date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-11-17 11:20:00,24.5,24.8,23.5,23.98,7158100.0,24.5,24.8,23.5,23.98,7158100.0
2006-11-17 11:25:00,23.98,24.5,23.63,23.95,1451200.0,23.98,24.5,23.63,23.95,1451200.0
2006-11-17 11:30:00,23.95,24.4,23.92,24.25,1280400.0,23.95,24.4,23.92,24.25,1280400.0
2006-11-17 11:35:00,24.25,24.4,24.03,24.36,813900.0,24.25,24.4,24.03,24.36,813900.0
2006-11-17 11:40:00,24.21,24.6,24.2,24.6,765200.0,24.21,24.6,24.2,24.6,765200.0
2006-11-17 11:45:00,24.6,24.9,24.38,24.55,643500.0,24.6,24.9,24.38,24.55,643500.0
2006-11-17 11:50:00,24.55,24.87,24.5,24.75,432000.0,24.55,24.87,24.5,24.75,432000.0
2006-11-17 11:55:00,24.73,24.76,24.6,24.65,496400.0,24.73,24.76,24.6,24.65,496400.0
2006-11-17 12:00:00,24.65,24.65,24.3,24.41,272700.0,24.65,24.65,24.3,24.41,272700.0
2006-11-17 12:05:00,24.45,24.75,24.4,24.7,325800.0,24.45,24.75,24.4,24.7,325800.0
2006-11-17 12:10:00,24.7,25.08,24.69,24.85,257500.0,24.7,25.08,24.69,24.85,257500.0
2006-11-17 12:15:00,24.83,24.97,24.75,24.9,88400.0,24.83,24.97,24.75,24.9,88400.0
2006-11-17 12:20:00,24.91,24.91,24.85,24.88,91500.0,24.91,24.91,24.85,24.88,91500.0
2006-11-17 12:25:00,24.87,24.98,24.83,24.95,105800.0,24.87,24.98,24.83,24.95,105800.0
2006-11-17 12:30:00,24.95,25.04,24.82,25.04,204200.0,24.95,25.04,24.82,25.04,204200.0
2006-11-17 12:35:00,25.05,25.08,24.9,24.94,224400.0,25.05,25.08,24.9,24.94,224400.0
2006-11-17 12:40:00,24.95,25.03,24.84,24.84,301200.0,24.95,25.03,24.84,24.84,301200.0
2006-11-17 12:45:00,24.89,24.89,24.7,24.8,101000.0,24.89,24.89,24.7,24.8,101000.0
2006-11-17 12:50:00,24.82,24.87,24.5,24.85,163900.0,24.82,24.87,24.5,24.85,163900.0
2006-11-17 12:55:00,24.85,24.9,24.85,24.85,50700.0,24.85,24.9,24.85,24.85,50700.0
2006-11-17 13:00:00,24.86,24.89,24.85,24.87,18000.0,24.86,24.89,24.85,24.87,18000.0
2006-11-17 13:05:00,24.88,24.88,24.5,24.52,103800.0,24.88,24.88,24.5,24.52,103800.0
2006-11-17 13:10:00,24.54,24.77,24.5,24.65,151900.0,24.54,24.77,24.5,24.65,151900.0
2006-11-17 13:15:00,24.65,24.68,24.6,24.63,21000.0,24.65,24.68,24.6,24.63,21000.0
2006-11-17 13:20:00,24.64,24.64,24.53,24.57,45400.0,24.64,24.64,24.53,24.57,45400.0
2006-11-17 13:25:00,24.58,24.59,24.5,24.52,52100.0,24.58,24.59,24.5,24.52,52100.0
2006-11-17 13:30:00,24.53,24.6,24.5,24.57,55300.0,24.53,24.6,24.5,24.57,55300.0
2006-11-17 13:35:00,24.58,24.69,24.56,24.65,151900.0,24.58,24.69,24.56,24.65,151900.0
2006-11-17 13:40:00,24.65,24.8,24.65,24.68,56100.0,24.65,24.8,24.65,24.68,56100.0
2006-11-17 13:45:00,24.68,24.7,24.55,24.7,170600.0,24.68,24.7,24.55,24.7,170600.0
2006-11-17 13:50:00,24.68,24.95,24.63,24.91,187800.0,24.68,24.95,24.63,24.91,187800.0
2006-11-17 13:55:00,24.91,24.94,24.85,24.88,70500.0,24.91,24.94,24.85,24.88,70500.0
2006-11-17 14:00:00,24.88,24.9,24.71,24.72,94400.0,24.88,24.9,24.71,24.72,94400.0
2006-11-17 14:05:00,24.75,24.75,24.72,24.74,36400.0,24.75,24.75,24.72,24.74,36400.0
2006-11-17 14:10:00,24.74,24.88,24.72,24.72,49900.0,24.74,24.88,24.72,24.72,49900.0
2006-11-17 14:15:00,24.72,24.9,24.72,24.82,95300.0,24.72,24.9,24.72,24.82,95300.0
2006-11-17 14:20:00,24.8,24.85,24.7,24.74,39400.0,24.8,24.85,24.7,24.74,39400.0
2006-11-17 14:25:00,24.7,24.75,24.66,24.7,10900.0,24.7,24.75,24.66,24.7,10900.0
2006-11-17 14:30:00,24.67,24.85,24.65,24.8,29100.0,24.67,24.85,24.65,24.8,29100.0
2006-11-17 14:35:00,24.8,24.8,24.66,24.71,83900.0,24.8,24.8,24.66,24.71,83900.0
2006-11-17 14:40:00,24.71,24.85,24.7,24.75,55500.0,24.71,24.85,24.7,24.75,55500.0
2006-11-17 14:45:00,24.7,24.8,24.7,24.78,37000.0,24.7,24.8,24.7,24.78,37000.0
2006-11-17 14:50:00,24.81,24.81,24.61,24.75,89100.0,24.81,24.81,24.61,24.75,89100.0
2006-11-17 14:55:00,24.77,24.82,24.7,24.72,90500.0,24.77,24.82,24.7,24.72,90500.0
2006-11-17 15:00:00,24.7,24.71,24.65,24.65,70900.0,24.7,24.71,24.65,24.65,70900.0
2006-11-17 15:05:00,24.65,24.8,24.65,24.8,81400.0,24.65,24.8,24.65,24.8,81400.0
2006-11-17 15:10:00,24.8,25.03,24.75,24.99,105800.0,24.8,25.03,24.75,24.99,105800.0
2006-11-17 15:15:00,24.99,25.1,24.95,25.05,180900.0,24.99,25.1,24.95,25.05,180900.0
2006-11-17 15:20:00,25.05,25.05,24.95,25.0,187600.0,25.05,25.05,24.95,25.0,187600.0
2006-11-17 15:25:00,24.99,25.05,24.95,25.0,214400.0,24.99,25.05,24.95,25.0,214400.0
2006-11-17 15:30:00,25.05,25.09,25.0,25.0,72000.0,25.05,25.09,25.0,25.0,72000.0
2006-11-17 15:35:00,25.0,25.1,25.0,25.1,86100.0,25.0,25.1,25.0,25.1,86100.0
2006-11-17 15:40:00,25.1,25.18,25.0,25.05,223400.0,25.1,25.18,25.0,25.05,223400.0
2006-11-17 15:45:00,25.05,25.09,25.02,25.02,178400.0,25.05,25.09,25.02,25.02,178400.0
2006-11-17 15:50:00,25.02,25.02,24.85,24.91,297800.0,25.02,25.02,24.85,24.91,297800.0
2006-11-17 15:55:00,24.91,24.99,24.69,24.7,228000.0,24.91,24.99,24.69,24.7,228000.0
2006-11-20 09:30:00,24.7,24.74,24.29,24.34,211800.0,24.7,24.74,24.29,24.34,211800.0
2006-11-20 09:35:00,24.35,24.78,24.34,24.67,23000.0,24.35,24.78,24.34,24.67,23000.0
2006-11-20 09:40:00,24.77,24.77,24.4,24.6,53200.0,24.77,24.77,24.4,24.6,53200.0
2006-11-20 09:45:00,24.52,24.77,24.41,24.77,24100.0,24.52,24.77,24.41,24.77,24100.0
2006-11-20 09:50:00,24.76,24.93,24.59,24.89,49300.0,24.76,24.93,24.59,24.89,49300.0
2006-11-20 09:55:00,24.91,24.95,24.8,24.9,22400.0,24.91,24.95,24.8,24.9,22400.0
2006-11-20 10:00:00,24.81,24.97,24.81,24.97,14600.0,24.81,24.97,24.81,24.97,14600.0
2006-11-20 10:05:00,24.92,24.92,24.73,24.75,19400.0,24.92,24.92,24.73,24.75,19400.0
2006-11-20 10:10:00,24.75,24.9,24.67,24.76,36200.0,24.75,24.9,24.67,24.76,36200.0
2006-11-20 10:15:00,24.89,24.9,24.78,24.87,23200.0,24.89,24.9,24.78,24.87,23200.0
2006-11-20 10:20:00,24.9,24.9,24.8,24.88,12200.0,24.9,24.9,24.8,24.88,12200.0
2006-11-20 10:25:00,24.89,24.94,24.8,24.88,6900.0,24.89,24.94,24.8,24.88,6900.0
2006-11-20 10:30:00,24.88,25.4,24.88,25.29,30000.0,24.88,25.4,24.88,25.29,30000.0
2006-11-20 10:35:00,25.3,25.67,25.3,25.54,50200.0,25.3,25.67,25.3,25.54,50200.0
2006-11-20 10:40:00,25.67,25.67,25.5,25.59,20400.0,25.67,25.67,25.5,25.59,20400.0
2006-11-20 10:45:00,25.59,25.6,25.33,25.47,46500.0,25.59,25.6,25.33,25.47,46500.0
2006-11-20 10:50:00,25.37,25.55,25.36,25.54,56300.0,25.37,25.55,25.36,25.54,56300.0
2006-11-20 10:55:00,25.53,25.54,25.31,25.46,14000.0,25.53,25.54,25.31,25.46,14000.0
2006-11-20 11:00:00,25.44,25.45,24.7,25.13,56000.0,25.44,25.45,24.7,25.13,56000.0
2006-11-20 11:05:00,25.15,25.19,24.9,25.09,16000.0,25.15,25.19,24.9,25.09,16000.0
2006-11-20 11:10:00,25.09,25.15,24.85,24.94,20000.0,25.09,25.15,24.85,24.94,20000.0
2006-11-20 11:15:00,24.91,25.05,24.85,24.85,6700.0,24.91,25.05,24.85,24.85,6700.0
2006-11-20 11:20:00,24.85,25.0,24.75,25.0,5000.0,24.85,25.0,24.75,25.0,5000.0
2006-11-20 11:25:00,24.97,25.0,24.8,24.95,13600.0,24.97,25.0,24.8,24.95,13600.0
2006-11-20 11:30:00,25.0,25.08,24.95,24.99,13600.0,25.0,25.08,24.95,24.99,13600.0
2006-11-20 11:35:00,25.0,25.01,24.95,24.97,11400.0,25.0,25.01,24.95,24.97,11400.0
2006-11-20 11:40:00,25.0,25.1,24.95,25.1,27000.0,25.0,25.1,24.95,25.1,27000.0
2006-11-20 11:45:00,25.09,25.09,24.98,25.0,18500.0,25.09,25.09,24.98,25.0,18500.0
2006-11-20 11:50:00,24.99,24.99,24.75,24.92,9600.0,24.99,24.99,24.75,24.92,9600.0
2006-11-20 11:55:00,24.88,24.98,24.88,24.98,9700.0,24.88,24.98,24.88,24.98,9700.0
2006-11-20 12:00:00,24.99,24.99,24.8,24.85,9400.0,24.99,24.99,24.8,24.85,9400.0
2006-11-20 12:05:00,24.95,24.96,24.86,24.89,17200.0,24.95,24.96,24.86,24.89,17200.0
2006-11-20 12:10:00,24.89,24.95,24.89,24.95,4300.0,24.89,24.95,24.89,24.95,4300.0
2006-11-20 12:15:00,24.94,24.99,24.78,24.9,14100.0,24.94,24.99,24.78,24.9,14100.0
2006-11-20 12:20:00,24.9,24.97,24.9,24.95,36900.0,24.9,24.97,24.9,24.95,36900.0
2006-11-20 12:25:00,24.95,24.98,24.93,24.95,22900.0,24.95,24.98,24.93,24.95,22900.0
2006-11-20 12:30:00,24.95,24.97,24.81,24.86,10000.0,24.95,24.97,24.81,24.86,10000.0
2006-11-20 12:35:00,24.86,24.88,24.86,24.87,2800.0,24.86,24.88,24.86,24.87,2800.0
2006-11-20 12:40:00,24.87,24.92,24.87,24.9,3800.0,24.87,24.92,24.87,24.9,3800.0
2006-11-20 12:45:00,24.91,24.92,24.82,24.82,7600.0,24.91,24.92,24.82,24.82,7600.0
2006-11-20 12:50:00,24.92,24.92,24.82,24.86,8100.0,24.92,24.92,24.82,24.86,8100.0
2006-11-20 12:55:00,24.9,24.9,24.89,24.9,1700.0,24.9,24.9,24.89,24.9,1700.0
2006-11-20 13:00:00,24.89,24.89,24.81,24.81,9300.0,24.89,24.89,24.81,24.81,9300.0
2006-11-20 13:05:00,24.88,24.9,24.88,24.9,11000.0,24.88,24.9,24.88,24.9,11000.0
2006-11-20 13:10:00,24.91,24.92,24.9,24.92,20800.0,24.91,24.92,24.9,24.92,20800.0
2006-11-20 13:15:00,24.9,24.91,24.9,24.9,57600.0,24.9,24.91,24.9,24.9,57600.0
2006-11-20 13:20:00,24.91,24.91,24.91,24.91,3500.0,24.91,24.91,24.91,24.91,3500.0
2006-11-20 13:25:00,24.9,24.93,24.9,24.9,3800.0,24.9,24.93,24.9,24.9,3800.0
2006-11-20 13:30:00,24.9,24.9,24.9,24.9,15800.0,24.9,24.9,24.9,24.9,15800.0
2006-11-20 13:35:00,24.9,24.93,24.9,24.93,5500.0,24.9,24.93,24.9,24.93,5500.0
2006-11-20 13:40:00,24.93,24.93,24.93,24.93,5300.0,24.93,24.93,24.93,24.93,5300.0
2006-11-20 13:45:00,24.93,24.93,24.9,24.9,1000.0,24.93,24.93,24.9,24.9,1000.0
2006-11-20 13:50:00,24.91,24.92,24.9,24.92,3400.0,24.91,24.92,24.9,24.92,3400.0
2006-11-20 13:55:00,24.93,24.95,24.91,24.94,17000.0,24.93,24.95,24.91,24.94,17000.0
2006-11-20 14:00:00,24.94,25.05,24.94,25.0,84300.0,24.94,25.05,24.94,25.0,84300.0
2006-11-20 14:05:00,25.0,25.05,24.99,24.99,26700.0,25.0,25.05,24.99,24.99,26700.0
2006-11-20 14:10:00,24.99,24.99,24.95,24.99,18000.0,24.99,24.99,24.95,24.99,18000.0
2006-11-20 14:15:00,25.0,25.0,24.95,24.95,58200.0,25.0,25.0,24.95,24.95,58200.0
2006-11-20 14:20:00,24.95,24.95,24.92,24.93,6600.0,24.95,24.95,24.92,24.93,6600.0
2006-11-20 14:25:00,24.93,24.94,24.84,24.84,24000.0,24.93,24.94,24.84,24.84,24000.0
2006-11-20 14:30:00,24.85,24.95,24.85,24.91,8800.0,24.85,24.95,24.85,24.91,8800.0
2006-11-20 14:35:00,24.91,24.95,24.91,24.95,2600.0,24.91,24.95,24.91,24.95,2600.0
2006-11-20 14:40:00,24.95,24.95,24.94,24.94,4000.0,24.95,24.95,24.94,24.94,4000.0
2006-11-20 14:45:00,24.93,24.95,24.9,24.95,7300.0,24.93,24.95,24.9,24.95,7300.0
2006-11-20 14:50:00,24.95,24.95,24.9,24.95,10600.0,24.95,24.95,24.9,24.95,10600.0
2006-11-20 14:55:00,24.95,24.97,24.92,24.92,13200.0,24.95,24.97,24.92,24.92,13200.0
2006-11-20 15:00:00,25.0,25.02,24.91,25.02,33700.0,25.0,25.02,24.91,25.02,33700.0
2006-11-20 15:05:00,25.0,25.04,25.0,25.0,5100.0,25.0,25.04,25.0,25.0,5100.0
2006-11-20 15:10:00,25.0,25.04,25.0,25.03,4400.0,25.0,25.04,25.0,25.03,4400.0
2006-11-20 15:15:00,25.03,25.05,25.0,25.0,11100.0,25.03,25.05,25.0,25.0,11100.0
2006-11-20 15:20:00,25.01,25.1,25.0,25.09,4700.0,25.01,25.1,25.0,25.09,4700.0
2006-11-20 15:25:00,25.09,25.09,25.0,25.0,12800.0,25.09,25.09,25.0,25.0,12800.0
2006-11-20 15:30:00,25.0,25.04,24.95,25.04,20200.0,25.0,25.04,24.95,25.04,20200.0
2006-11-20 15:35:00,25.05,25.09,25.04,25.09,14300.0,25.05,25.09,25.04,25.09,14300.0
2006-11-20 15:40:00,25.09,25.09,25.0,25.0,17400.0,25.09,25.09,25.0,25.0,17400.0
2006-11-20 15:45:00,25.01,25.09,25.0,25.09,6000.0,25.01,25.09,25.0,25.09,6000.0
2006-11-20 15:50:00,25.02,25.02,25.0,25.0,14000.0,25.02,25.02,25.0,25.0,14000.0
2006-11-20 15:55:00,25.0,25.07,25.0,25.0,38100.0,25.0,25.07,25.0,25.0,38100.0
2006-11-21 09:30:00,24.9,25.19,24.85,24.9,21800.0,24.9,25.19,24.85,24.9,21800.0
2006-11-21 09:35:00,24.9,25.05,24.9,25.0,6000.0,24.9,25.05,24.9,25.0,6000.0
2006-11-21 09:40:00,25.0,25.06,25.0,25.0,5300.0,25.0,25.06,25.0,25.0,5300.0
2006-11-21 09:45:00,25.0,25.01,24.95,25.0,35000.0,25.0,25.01,24.95,25.0,35000.0
2006-11-21 09:50:00,25.01,25.01,24.95,25.0,27000.0,25.01,25.01,24.95,25.0,27000.0
2006-11-21 09:55:00,24.98,25.0,24.91,25.0,111400.0,24.98,25.0,24.91,25.0,111400.0
2006-11-21 10:00:00,24.96,24.99,24.9,24.93,23600.0,24.96,24.99,24.9,24.93,23600.0
2006-11-21 10:05:00,24.9,24.94,24.9,24.9,15800.0,24.9,24.94,24.9,24.9,15800.0
2006-11-21 10:10:00,24.94,24.94,24.85,24.88,20600.0,24.94,24.94,24.85,24.88,20600.0
2006-11-21 10:15:00,24.87,24.9,24.7,24.89,24200.0,24.87,24.9,24.7,24.89,24200.0
2006-11-21 10:20:00,24.85,24.93,24.76,24.93,29500.0,24.85,24.93,24.76,24.93,29500.0
2006-11-21 10:25:00,24.91,24.95,24.85,24.95,18200.0,24.91,24.95,24.85,24.95,18200.0
2006-11-21 10:30:00,24.91,24.95,24.85,24.85,13900.0,24.91,24.95,24.85,24.85,13900.0
2006-11-21 10:35:00,24.94,24.98,24.85,24.89,17000.0,24.94,24.98,24.85,24.89,17000.0
2006-11-21 10:40:00,24.9,24.9,24.85,24.85,9600.0,24.9,24.9,24.85,24.85,9600.0
2006-11-21 10:45:00,24.89,24.89,24.81,24.85,12900.0,24.89,24.89,24.81,24.85,12900.0
2006-11-21 10:50:00,24.88,24.89,24.85,24.88,22400.0,24.88,24.89,24.85,24.88,22400.0
2006-11-21 10:55:00,24.88,24.9,24.84,24.9,20000.0,24.88,24.9,24.84,24.9,20000.0
2006-11-21 11:00:00,24.85,24.85,24.85,24.85,600.0,24.85,24.85,24.85,24.85,600.0
2006-11-21 11:05:00,24.85,24.86,24.85,24.85,17300.0,24.85,24.86,24.85,24.85,17300.0
2006-11-21 11:10:00,24.85,24.85,24.83,24.83,28000.0,24.85,24.85,24.83,24.83,28000.0
2006-11-21 11:15:00,24.83,24.85,24.83,24.85,7000.0,24.83,24.85,24.83,24.85,7000.0
2006-11-21 11:20:00,24.85,24.85,24.7,24.73,13800.0,24.85,24.85,24.7,24.73,13800.0
2006-11-21 11:25:00,24.73,24.79,24.7,24.78,8200.0,24.73,24.79,24.7,24.78,8200.0
2006-11-21 11:30:00,24.78,24.79,24.7,24.72,4000.0,24.78,24.79,24.7,24.72,4000.0
2006-11-21 11:35:00,24.78,24.79,24.7,24.73,5300.0,24.78,24.79,24.7,24.73,5300.0
2006-11-21 11:40:00,24.71,24.78,24.71,24.78,200.0,24.71,24.78,24.71,24.78,200.0
2006-11-21 11:45:00,24.73,24.73,24.71,24.72,2700.0,24.73,24.73,24.71,24.72,2700.0
2006-11-21 11:50:00,24.75,24.75,24.72,24.73,3500.0,24.75,24.75,24.72,24.73,3500.0
2006-11-21 11:55:00,24.71,24.79,24.71,24.76,29600.0,24.71,24.79,24.71,24.76,29600.0
2006-11-21 12:00:00,24.74,24.77,24.31,24.49,51100.0,24.74,24.77,24.31,24.49,51100.0
2006-11-21 12:05:00,24.49,24.69,24.35,24.61,42600.0,24.49,24.69,24.35,24.61,42600.0
2006-11-21 12:10:00,24.55,24.55,24.4,24.45,16700.0,24.55,24.55,24.4,24.45,16700.0
2006-11-21 12:15:00,24.44,24.66,24.43,24.56,50000.0,24.44,24.66,24.43,24.56,50000.0
2006-11-21 12:20:00,24.57,24.6,24.5,24.5,18300.0,24.57,24.6,24.5,24.5,18300.0
2006-11-21 12:25:00,24.53,24.59,24.5,24.59,1000.0,24.53,24.59,24.5,24.59,1000.0
2006-11-21 12:30:00,24.59,24.6,24.56,24.6,10200.0,24.59,24.6,24.56,24.6,10200.0
2006-11-21 12:35:00,24.6,24.6,24.57,24.6,15300.0,24.6,24.6,24.57,24.6,15300.0
2006-11-21 12:40:00,24.6,24.6,24.6,24.6,200.0,24.6,24.6,24.6,24.6,200.0
2006-11-21 12:45:00,24.59,24.59,24.58,24.58,1100.0,24.59,24.59,24.58,24.58,1100.0
2006-11-21 12:50:00,24.58,24.59,24.5,24.51,2000.0,24.58,24.59,24.5,24.51,2000.0
2006-11-21 12:55:00,24.6,24.6,24.55,24.55,1400.0,24.6,24.6,24.55,24.55,1400.0
2006-11-21 13:00:00,24.55,24.55,24.55,24.55,0.0,24.55,24.55,24.55,24.55,0.0
2006-11-21 13:05:00,24.54,24.54,24.53,24.53,300.0,24.54,24.54,24.53,24.53,300.0
2006-11-21 13:10:00,24.52,24.52,24.52,24.52,100.0,24.52,24.52,24.52,24.52,100.0
2006-11-21 13:15:00,24.5,24.51,24.5,24.5,48000.0,24.5,24.51,24.5,24.5,48000.0
2006-11-21 13:20:00,24.55,24.55,24.33,24.5,3000.0,24.55,24.55,24.33,24.5,3000.0
2006-11-21 13:25:00,24.45,24.49,24.45,24.46,1400.0,24.45,24.49,24.45,24.46,1400.0
2006-11-21 13:30:00,24.48,24.49,24.45,24.45,5900.0,24.48,24.49,24.45,24.45,5900.0
2006-11-21 13:35:00,24.46,24.5,24.4,24.5,4600.0,24.46,24.5,24.4,24.5,4600.0
2006-11-21 13:40:00,24.5,24.5,24.49,24.5,10100.0,24.5,24.5,24.49,24.5,10100.0
2006-11-21 13:45:00,24.5,24.58,24.41,24.49,12400.0,24.5,24.58,24.41,24.49,12400.0
2006-11-21 13:50:00,24.49,24.57,24.49,24.57,4300.0,24.49,24.57,24.49,24.57,4300.0
2006-11-21 13:55:00,24.55,24.55,24.41,24.55,1900.0,24.55,24.55,24.41,24.55,1900.0
2006-11-21 14:00:00,24.55,24.55,24.49,24.49,2800.0,24.55,24.55,24.49,24.49,2800.0
2006-11-21 14:05:00,24.57,24.57,24.54,24.54,700.0,24.57,24.57,24.54,24.54,700.0
2006-11-21 14:10:00,24.54,24.55,24.5,24.55,400.0,24.54,24.55,24.5,24.55,400.0
2006-11-21 14:15:00,24.56,24.56,24.56,24.56,300.0,24.56,24.56,24.56,24.56,300.0
2006-11-21 14:20:00,24.52,24.58,24.48,24.58,11100.0,24.52,24.58,24.48,24.58,11100.0
2006-11-21 14:25:00,24.5,24.57,24.43,24.43,26200.0,24.5,24.57,24.43,24.43,26200.0
2006-11-21 14:30:00,24.48,24.56,24.48,24.53,2900.0,24.48,24.56,24.48,24.53,2900.0
2006-11-21 14:35:00,24.52,24.59,24.48,24.48,5000.0,24.52,24.59,24.48,24.48,5000.0
2006-11-21 14:40:00,24.58,24.71,24.58,24.7,1800.0,24.58,24.71,24.58,24.7,1800.0
2006-11-21 14:45:00,24.7,24.7,24.55,24.61,1900.0,24.7,24.7,24.55,24.61,1900.0
2006-11-21 14:50:00,24.7,24.7,24.7,24.7,600.0,24.7,24.7,24.7,24.7,600.0
2006-11-21 14:55:00,24.74,24.75,24.6,24.69,6300.0,24.74,24.75,24.6,24.69,6300.0
2006-11-21 15:00:00,24.65,24.75,24.6,24.73,19300.0,24.65,24.75,24.6,24.73,19300.0
2006-11-21 15:05:00,24.75,24.75,24.65,24.65,11700.0,24.75,24.75,24.65,24.65,11700.0
2006-11-21 15:10:00,24.67,24.74,24.65,24.7,21300.0,24.67,24.74,24.65,24.7,21300.0
2006-11-21 15:15:00,24.68,24.84,24.65,24.84,11000.0,24.68,24.84,24.65,24.84,11000.0
2006-11-21 15:20:00,24.84,24.85,24.67,24.84,39200.0,24.84,24.85,24.67,24.84,39200.0
2006-11-21 15:25:00,24.84,24.94,24.66,24.67,33100.0,24.84,24.94,24.66,24.67,33100.0
2006-11-21 15:30:00,24.68,24.77,24.65,24.71,10800.0,24.68,24.77,24.65,24.71,10800.0
2006-11-21 15:35:00,24.71,24.73,24.6,24.7,24900.0,24.71,24.73,24.6,24.7,24900.0
2006-11-21 15:40:00,24.73,24.76,24.73,24.74,10200.0,24.73,24.76,24.73,24.74,10200.0
2006-11-21 15:45:00,24.73,24.73,24.6,24.61,17600.0,24.73,24.73,24.6,24.61,17600.0
2006-11-21 15:50:00,24.66,24.66,24.5,24.55,12600.0,24.66,24.66,24.5,24.55,12600.0
2006-11-21 15:55:00,24.62,24.79,24.6,24.6,24400.0,24.62,24.79,24.6,24.6,24400.0
2006-11-22 09:30:00,24.57,24.89,24.5,24.76,13600.0,24.57,24.89,24.5,24.76,13600.0
2006-11-22 09:35:00,24.84,24.95,24.69,24.88,7700.0,24.84,24.95,24.69,24.88,7700.0
2006-11-22 09:40:00,24.88,25.0,24.68,24.88,29100.0,24.88,25.0,24.68,24.88,29100.0
2006-11-22 09:45:00,24.88,25.06,24.82,25.05,44700.0,24.88,25.06,24.82,25.05,44700.0
2006-11-22 09:50:00,25.05,25.49,25.05,25.43,55800.0,25.05,25.49,25.05,25.43,55800.0
2006-11-22 09:55:00,25.35,25.42,25.26,25.37,17900.0,25.35,25.42,25.26,25.37,17900.0
2006-11-22 10:00:00,25.4,26.05,25.37,25.89,36900.0,25.4,26.05,25.37,25.89,36900.0
2006-11-22 10:05:00,26.0,26.2,25.75,25.75,186500.0,26.0,26.2,25.75,25.75,186500.0
2006-11-22 10:10:00,25.8,25.98,25.77,25.95,4900.0,25.8,25.98,25.77,25.95,4900.0
2006-11-22 10:15:00,25.94,25.94,25.72,25.81,11600.0,25.94,25.94,25.72,25.81,11600.0
2006-11-22 10:20:00,25.83,26.0,25.16,25.16,47300.0,25.83,26.0,25.16,25.16,47300.0
2006-11-22 10:25:00,25.32,25.53,25.1,25.32,12800.0,25.32,25.53,25.1,25.32,12800.0
2006-11-22 10:30:00,25.45,25.59,25.45,25.5,20400.0,25.45,25.59,25.45,25.5,20400.0
2006-11-22 10:35:00,25.49,25.51,25.49,25.49,11700.0,25.49,25.51,25.49,25.49,11700.0
2006-11-22 10:40:00,25.5,25.5,25.4,25.5,4200.0,25.5,25.5,25.4,25.5,4200.0
2006-11-22 10:45:00,25.5,25.55,25.49,25.53,11900.0,25.5,25.55,25.49,25.53,11900.0
2006-11-22 10:50:00,25.55,25.55,25.45,25.5,20100.0,25.55,25.55,25.45,25.5,20100.0
2006-11-22 10:55:00,25.5,25.8,25.5,25.75,14700.0,25.5,25.8,25.5,25.75,14700.0
2006-11-22 11:00:00,25.69,25.72,25.51,25.64,1100.0,25.69,25.72,25.51,25.64,1100.0
2006-11-22 11:05:00,25.75,25.75,25.65,25.7,4300.0,25.75,25.75,25.65,25.7,4300.0
2006-11-22 11:10:00,25.71,25.8,25.63,25.8,12400.0,25.71,25.8,25.63,25.8,12400.0
2006-11-22 11:15:00,25.79,26.0,25.75,25.76,20300.0,25.79,26.0,25.75,25.76,20300.0
2006-11-22 11:20:00,25.78,25.8,25.76,25.76,7600.0,25.78,25.8,25.76,25.76,7600.0
2006-11-22 11:25:00,25.76,26.0,25.75,25.98,11900.0,25.76,26.0,25.75,25.98,11900.0
2006-11-22 11:30:00,25.98,26.0,25.8,26.0,25300.0,25.98,26.0,25.8,26.0,25300.0
2006-11-22 11:35:00,26.0,26.0,25.75,25.85,14400.0,26.0,26.0,25.75,25.85,14400.0
2006-11-22 11:40:00,25.85,26.0,25.75,25.85,22900.0,25.85,26.0,25.75,25.85,22900.0
2006-11-22 11:45:00,25.83,25.95,25.8,25.94,4500.0,25.83,25.95,25.8,25.94,4500.0
2006-11-22 11:50:00,25.94,26.0,25.91,25.99,15600.0,25.94,26.0,25.91,25.99,15600.0
2006-11-22 11:55:00,26.0,26.0,25.99,26.0,15200.0,26.0,26.0,25.99,26.0,15200.0
2006-11-22 12:00:00,26.0,26.0,25.98,25.99,14000.0,26.0,26.0,25.98,25.99,14000.0
2006-11-22 12:05:00,25.99,26.0,25.99,26.0,38400.0,25.99,26.0,25.99,26.0,38400.0
2006-11-22 12:10:00,26.0,26.0,25.93,25.93,12100.0,26.0,26.0,25.93,25.93,12100.0
2006-11-22 12:15:00,25.91,25.98,25.85,25.95,1300.0,25.91,25.98,25.85,25.95,1300.0
2006-11-22 12:20:00,25.95,25.95,25.76,25.77,3600.0,25.95,25.95,25.76,25.77,3600.0
2006-11-22 12:25:00,25.77,25.85,25.77,25.85,800.0,25.77,25.85,25.77,25.85,800.0
2006-11-22 12:30:00,25.84,25.98,25.83,25.98,3800.0,25.84,25.98,25.83,25.98,3800.0
2006-11-22 12:35:00,25.94,25.94,25.87,25.93,1500.0,25.94,25.94,25.87,25.93,1500.0
2006-11-22 12:40:00,25.89,25.89,25.89,25.89,100.0,25.89,25.89,25.89,25.89,100.0
2006-11-22 12:45:00,25.88,25.89,25.88,25.88,1100.0,25.88,25.89,25.88,25.88,1100.0
2006-11-22 12:50:00,25.87,25.87,25.87,25.87,600.0,25.87,25.87,25.87,25.87,600.0
2006-11-22 12:55:00,25.88,25.89,25.86,25.89,3000.0,25.88,25.89,25.86,25.89,3000.0
2006-11-22 13:00:00,25.89,25.89,25.8,25.83,6700.0,25.89,25.89,25.8,25.83,6700.0
2006-11-22 13:05:00,25.83,25.83,25.83,25.83,500.0,25.83,25.83,25.83,25.83,500.0
2006-11-22 13:10:00,25.84,25.91,25.84,25.85,1300.0,25.84,25.91,25.84,25.85,1300.0
2006-11-22 13:15:00,25.85,25.87,25.85,25.87,2600.0,25.85,25.87,25.85,25.87,2600.0
2006-11-22 13:20:00,25.96,26.0,25.96,26.0,5500.0,25.96,26.0,25.96,26.0,5500.0
2006-11-22 13:25:00,26.0,26.0,25.99,25.99,200.0,26.0,26.0,25.99,25.99,200.0
2006-11-22 13:30:00,26.0,26.0,26.0,26.0,8000.0,26.0,26.0,26.0,26.0,8000.0
2006-11-22 13:35:00,26.0,26.09,25.99,26.07,33200.0,26.0,26.09,25.99,26.07,33200.0
2006-11-22 13:40:00,26.07,26.09,26.06,26.09,22700.0,26.07,26.09,26.06,26.09,22700.0
2006-11-22 13:45:00,26.09,26.09,26.0,26.03,5800.0,26.09,26.09,26.0,26.03,5800.0
2006-11-22 13:50:00,26.02,26.02,25.8,25.96,6100.0,26.02,26.02,25.8,25.96,6100.0
2006-11-22 13:55:00,25.97,26.09,25.97,26.0,8500.0,25.97,26.09,25.97,26.0,8500.0
2006-11-22 14:00:00,26.0,26.09,26.0,26.05,8500.0,26.0,26.09,26.0,26.05,8500.0
2006-11-22 14:05:00,26.0,26.08,26.0,26.08,25300.0,26.0,26.08,26.0,26.08,25300.0
2006-11-22 14:10:00,26.05,26.1,26.0,26.0,7100.0,26.05,26.1,26.0,26.0,7100.0
2006-11-22 14:15:00,26.01,26.05,25.89,26.0,2800.0,26.01,26.05,25.89,26.0,2800.0
2006-11-22 14:20:00,26.01,26.01,26.0,26.0,9100.0,26.01,26.01,26.0,26.0,9100.0
2006-11-22 14:25:00,26.02,26.02,26.0,26.01,56500.0,26.02,26.02,26.0,26.01,56500.0
2006-11-22 14:30:00,26.0,26.03,26.0,26.03,51200.0,26.0,26.03,26.0,26.03,51200.0
2006-11-22 14:35:00,26.05,26.05,26.05,26.05,200.0,26.05,26.05,26.05,26.05,200.0
2006-11-22 14:40:00,26.05,26.05,26.0,26.05,2600.0,26.05,26.05,26.0,26.05,2600.0
2006-11-22 14:45:00,26.05,26.1,26.01,26.01,11000.0,26.05,26.1,26.01,26.01,11000.0
2006-11-22 14:50:00,26.05,26.05,26.0,26.05,20700.0,26.05,26.05,26.0,26.05,20700.0
2006-11-22 14:55:00,26.05,26.2,26.02,26.16,13200.0,26.05,26.2,26.02,26.16,13200.0
2006-11-22 15:00:00,26.19,26.54,26.19,26.39,22500.0,26.19,26.54,26.19,26.39,22500.0
2006-11-22 15:05:00,26.4,26.41,26.3,26.35,14900.0,26.4,26.41,26.3,26.35,14900.0
2006-11-22 15:10:00,26.34,26.34,26.0,26.07,12800.0,26.34,26.34,26.0,26.07,12800.0
2006-11-22 15:15:00,26.03,26.2,26.0,26.2,1700.0,26.03,26.2,26.0,26.2,1700.0
2006-11-22 15:20:00,26.2,26.2,26.17,26.17,900.0,26.2,26.2,26.17,26.17,900.0
2006-11-22 15:25:00,26.13,26.2,26.0,26.02,3500.0,26.13,26.2,26.0,26.02,3500.0
2006-11-22 15:30:00,26.09,26.15,26.06,26.14,1500.0,26.09,26.15,26.06,26.14,1500.0
2006-11-22 15:35:00,26.14,26.15,26.0,26.0,6900.0,26.14,26.15,26.0,26.0,6900.0
2006-11-22 15:40:00,26.12,26.12,26.0,26.08,14400.0,26.12,26.12,26.0,26.08,14400.0
2006-11-22 15:45:00,26.07,26.5,26.07,26.44,30100.0,26.07,26.5,26.07,26.44,30100.0
2006-11-22 15:50:00,26.52,26.79,26.5,26.75,29400.0,26.52,26.79,26.5,26.75,29400.0
2006-11-22 15:55:00,26.77,26.84,26.61,26.84,14200.0,26.77,26.84,26.61,26.84,14200.0
2006-11-24 09:30:00,26.99,27.45,26.88,27.45,49100.0,26.99,27.45,26.88,27.45,49100.0
2006-11-24 09:35:00,27.37,27.5,27.32,27.46,13800.0,27.37,27.5,27.32,27.46,13800.0
2006-11-24 09:40:00,27.45,27.49,27.27,27.45,5900.0,27.45,27.49,27.27,27.45,5900.0
2006-11-24 09:45:00,27.48,27.5,27.37,27.49,6200.0,27.48,27.5,27.37,27.49,6200.0
2006-11-24 09:50:00,27.46,27.5,27.4,27.42,4600.0,27.46,27.5,27.4,27.42,4600.0
2006-11-24 09:55:00,27.42,27.5,27.42,27.44,2700.0,27.42,27.5,27.42,27.44,2700.0
2006-11-24 10:00:00,27.5,27.71,27.49,27.7,25900.0,27.5,27.71,27.49,27.7,25900.0
2006-11-24 10:05:00,27.65,27.7,27.65,27.7,11300.0,27.65,27.7,27.65,27.7,11300.0
2006-11-24 10:10:00,27.69,27.7,27.62,27.63,8200.0,27.69,27.7,27.62,27.63,8200.0
2006-11-24 10:15:00,27.61,27.68,27.49,27.49,5700.0,27.61,27.68,27.49,27.49,5700.0
2006-11-24 10:20:00,27.51,27.51,27.42,27.47,4500.0,27.51,27.51,27.42,27.47,4500.0
2006-11-24 10:25:00,27.46,27.5,27.46,27.48,1400.0,27.46,27.5,27.46,27.48,1400.0
2006-11-24 10:30:00,27.48,27.5,27.48,27.5,3200.0,27.48,27.5,27.48,27.5,3200.0
2006-11-24 10:35:00,27.45,27.5,27.41,27.42,3500.0,27.45,27.5,27.41,27.42,3500.0
2006-11-24 10:40:00,27.49,27.5,27.48,27.5,2100.0,27.49,27.5,27.48,27.5,2100.0
2006-11-24 10:45:00,27.5,27.5,27.5,27.5,0.0,27.5,27.5,27.5,27.5,0.0
2006-11-24 10:50:00,27.5,27.5,27.44,27.44,2800.0,27.5,27.5,27.44,27.44,2800.0
2006-11-24 10:55:00,27.41,27.65,27.4,27.64,1900.0,27.41,27.65,27.4,27.64,1900.0
2006-11-24 11:00:00,27.59,27.6,27.59,27.6,1500.0,27.59,27.6,27.59,27.6,1500.0
2006-11-24 11:05:00,27.5,27.65,27.5,27.5,7700.0,27.5,27.65,27.5,27.5,7700.0
2006-11-24 11:10:00,27.52,27.52,27.5,27.5,6500.0,27.52,27.52,27.5,27.5,6500.0
2006-11-24 11:15:00,27.52,27.6,27.52,27.59,3500.0,27.52,27.6,27.52,27.59,3500.0
2006-11-24 11:20:00,27.59,27.6,27.52,27.52,500.0,27.59,27.6,27.52,27.52,500.0
2006-11-24 11:25:00,27.53,27.64,27.52,27.53,15200.0,27.53,27.64,27.52,27.53,15200.0
2006-11-24 11:30:00,27.52,27.58,27.45,27.56,17000.0,27.52,27.58,27.45,27.56,17000.0
2006-11-24 11:35:00,27.54,27.56,27.45,27.45,7000.0,27.54,27.56,27.45,27.45,7000.0
2006-11-24 11:40:00,27.49,27.59,27.45,27.59,5600.0,27.49,27.59,27.45,27.59,5600.0
2006-11-24 11:45:00,27.57,27.57,27.52,27.52,4000.0,27.57,27.57,27.52,27.52,4000.0
2006-11-24 11:50:00,27.52,27.63,27.45,27.57,4800.0,27.52,27.63,27.45,27.57,4800.0
2006-11-24 11:55:00,27.61,27.64,27.61,27.64,700.0,27.61,27.64,27.61,27.64,700.0
2006-11-24 12:00:00,27.6,27.65,27.6,27.61,4600.0,27.6,27.65,27.6,27.61,4600.0
2006-11-24 12:05:00,27.61,27.63,27.6,27.63,1000.0,27.61,27.63,27.6,27.63,1000.0
2006-11-24 12:10:00,27.64,27.65,27.59,27.59,3500.0,27.64,27.65,27.59,27.59,3500.0
2006-11-24 12:15:00,27.64,27.64,27.59,27.64,5000.0,27.64,27.64,27.59,27.64,5000.0
2006-11-24 12:20:00,27.64,27.7,27.6,27.7,14100.0,27.64,27.7,27.6,27.7,14100.0
2006-11-24 12:25:00,27.67,27.7,27.65,27.7,6700.0,27.67,27.7,27.65,27.7,6700.0
2006-11-24 12:30:00,27.68,27.86,27.65,27.81,34100.0,27.68,27.86,27.65,27.81,34100.0
2006-11-24 12:35:00,27.87,27.9,27.8,27.9,4700.0,27.87,27.9,27.8,27.9,4700.0
2006-11-24 12:40:00,27.9,27.92,27.88,27.9,11200.0,27.9,27.92,27.88,27.9,11200.0
2006-11-24 12:45:00,27.88,27.91,27.88,27.9,9800.0,27.88,27.91,27.88,27.9,9800.0
2006-11-24 12:50:00,27.88,27.96,27.88,27.9,20300.0,27.88,27.96,27.88,27.9,20300.0
2006-11-24 12:55:00,27.9,27.9,27.85,27.88,4700.0,27.9,27.9,27.85,27.88,4700.0
2006-11-27 09:30:00,28.38,28.5,28.26,28.33,60100.0,28.38,28.5,28.26,28.33,60100.0
2006-11-27 09:35:00,28.33,28.37,28.26,28.35,24000.0,28.33,28.37,28.26,28.35,24000.0
2006-11-27 09:40:00,28.35,28.48,28.3,28.4,6400.0,28.35,28.48,28.3,28.4,6400.0
2006-11-27 09:45:00,28.4,28.4,28.3,28.38,11600.0,28.4,28.4,28.3,28.38,11600.0
2006-11-27 09:50:00,28.32,28.36,28.22,28.22,31200.0,28.32,28.36,28.22,28.22,31200.0
2006-11-27 09:55:00,28.22,28.22,27.92,28.0,39400.0,28.22,28.22,27.92,28.0,39400.0
2006-11-27 10:00:00,28.0,28.02,27.93,27.96,18200.0,28.0,28.02,27.93,27.96,18200.0
2006-11-27 10:05:00,27.96,28.0,27.94,28.0,16400.0,27.96,28.0,27.94,28.0,16400.0
2006-11-27 10:10:00,27.98,28.14,27.95,28.04,15600.0,27.98,28.14,27.95,28.04,15600.0
2006-11-27 10:15:00,28.08,28.1,28.0,28.02,11400.0,28.08,28.1,28.0,28.02,11400.0
2006-11-27 10:20:00,28.02,28.1,27.96,28.05,13700.0,28.02,28.1,27.96,28.05,13700.0
2006-11-27 10:25:00,28.05,28.15,28.0,28.08,11400.0,28.05,28.15,28.0,28.08,11400.0
2006-11-27 10:30:00,28.15,28.2,28.08,28.2,3500.0,28.15,28.2,28.08,28.2,3500.0
2006-11-27 10:35:00,28.2,28.2,28.1,28.1,4000.0,28.2,28.2,28.1,28.1,4000.0
2006-11-27 10:40:00,28.11,28.15,28.02,28.1,9400.0,28.11,28.15,28.02,28.1,9400.0
2006-11-27 10:45:00,28.05,28.14,28.0,28.08,15500.0,28.05,28.14,28.0,28.08,15500.0
2006-11-27 10:50:00,28.08,28.18,28.04,28.1,4800.0,28.08,28.18,28.04,28.1,4800.0
2006-11-27 10:55:00,28.16,28.17,28.1,28.1,2100.0,28.16,28.17,28.1,28.1,2100.0
2006-11-27 11:00:00,28.1,28.2,28.06,28.06,16400.0,28.1,28.2,28.06,28.06,16400.0
2006-11-27 11:05:00,28.05,28.2,28.05,28.1,3300.0,28.05,28.2,28.05,28.1,3300.0
2006-11-27 11:10:00,28.08,28.22,28.08,28.2,2600.0,28.08,28.22,28.08,28.2,2600.0
2006-11-27 11:15:00,28.17,28.2,28.05,28.12,2400.0,28.17,28.2,28.05,28.12,2400.0
2006-11-27 11:20:00,28.05,28.11,28.03,28.1,6600.0,28.05,28.11,28.03,28.1,6600.0
2006-11-27 11:25:00,28.1,28.15,28.05,28.15,9600.0,28.1,28.15,28.05,28.15,9600.0
2006-11-27 11:30:00,28.13,28.15,28.09,28.14,4100.0,28.13,28.15,28.09,28.14,4100.0
2006-11-27 11:35:00,28.05,28.05,28.05,28.05,300.0,28.05,28.05,28.05,28.05,300.0
2006-11-27 11:40:00,28.08,28.19,28.08,28.19,5600.0,28.08,28.19,28.08,28.19,5600.0
2006-11-27 11:45:00,28.2,28.4,28.19,28.4,13600.0,28.2,28.4,28.19,28.4,13600.0
2006-11-27 11:50:00,28.4,28.45,28.36,28.39,9400.0,28.4,28.45,28.36,28.39,9400.0
2006-11-27 11:55:00,28.39,28.39,28.38,28.39,900.0,28.39,28.39,28.38,28.39,900.0
2006-11-27 12:00:00,28.38,28.38,28.22,28.3,1100.0,28.38,28.38,28.22,28.3,1100.0
2006-11-27 12:05:00,28.35,28.35,28.35,28.35,100.0,28.35,28.35,28.35,28.35,100.0
2006-11-27 12:10:00,28.35,28.36,28.29,28.34,4500.0,28.35,28.36,28.29,28.34,4500.0
2006-11-27 12:15:00,28.34,28.38,28.34,28.36,6400.0,28.34,28.38,28.34,28.36,6400.0
2006-11-27 12:20:00,28.36,28.38,28.35,28.38,4200.0,28.36,28.38,28.35,28.38,4200.0
2006-11-27 12:25:00,28.37,28.38,28.3,28.3,3500.0,28.37,28.38,28.3,28.3,3500.0
2006-11-27 12:30:00,28.33,28.36,28.3,28.34,6700.0,28.33,28.36,28.3,28.34,6700.0
2006-11-27 12:35:00,28.29,28.34,28.25,28.27,6000.0,28.29,28.34,28.25,28.27,6000.0
2006-11-27 12:40:00,28.27,28.36,28.27,28.31,7200.0,28.27,28.36,28.27,28.31,7200.0
2006-11-27 12:45:00,28.29,28.36,28.25,28.3,5000.0,28.29,28.36,28.25,28.3,5000.0
2006-11-27 12:50:00,28.35,28.36,28.29,28.3,2600.0,28.35,28.36,28.29,28.3,2600.0
2006-11-27 12:55:00,28.29,28.36,28.27,28.3,9500.0,28.29,28.36,28.27,28.3,9500.0
2006-11-27 13:00:00,28.34,28.35,28.26,28.35,2200.0,28.34,28.35,28.26,28.35,2200.0
2006-11-27 13:05:00,28.25,28.3,28.22,28.22,1200.0,28.25,28.3,28.22,28.22,1200.0
2006-11-27 13:10:00,28.29,28.3,28.26,28.26,201500.0,28.29,28.3,28.26,28.26,201500.0
2006-11-27 13:15:00,28.22,28.38,28.22,28.34,62800.0,28.22,28.38,28.22,28.34,62800.0
2006-11-27 13:20:00,28.4,28.48,28.25,28.38,11400.0,28.4,28.48,28.25,28.38,11400.0
2006-11-27 13:25:00,28.35,28.38,28.32,28.37,2500.0,28.35,28.38,28.32,28.37,2500.0
2006-11-27 13:30:00,28.37,28.37,28.35,28.37,4200.0,28.37,28.37,28.35,28.37,4200.0
2006-11-27 13:35:00,28.37,28.37,28.32,28.32,700.0,28.37,28.37,28.32,28.32,700.0
2006-11-27 13:40:00,28.34,28.34,28.34,28.34,500.0,28.34,28.34,28.34,28.34,500.0
2006-11-27 13:45:00,28.32,28.35,28.32,28.32,6000.0,28.32,28.35,28.32,28.32,6000.0
2006-11-27 13:50:00,28.34,28.34,28.32,28.34,8500.0,28.34,28.34,28.32,28.34,8500.0
2006-11-27 13:55:00,28.34,28.34,28.25,28.27,5500.0,28.34,28.34,28.25,28.27,5500.0
2006-11-27 14:00:00,28.25,28.32,28.23,28.23,30600.0,28.25,28.32,28.23,28.23,30600.0
2006-11-27 14:05:00,28.2,28.25,28.12,28.2,10800.0,28.2,28.25,28.12,28.2,10800.0
2006-11-27 14:10:00,28.21,28.21,28.07,28.12,3600.0,28.21,28.21,28.07,28.12,3600.0
2006-11-27 14:15:00,28.12,28.13,28.02,28.07,8100.0,28.12,28.13,28.02,28.07,8100.0
2006-11-27 14:20:00,28.07,28.12,28.07,28.11,800.0,28.07,28.12,28.07,28.11,800.0
2006-11-27 14:25:00,28.1,28.2,28.04,28.19,2500.0,28.1,28.2,28.04,28.19,2500.0
2006-11-27 14:30:00,28.15,28.17,28.06,28.08,2600.0,28.15,28.17,28.06,28.08,2600.0
2006-11-27 14:35:00,28.15,28.19,28.14,28.19,16400.0,28.15,28.19,28.14,28.19,16400.0
2006-11-27 14:40:00,28.12,28.17,28.05,28.17,1200.0,28.12,28.17,28.05,28.17,1200.0
2006-11-27 14:45:00,28.15,28.2,28.1,28.2,7600.0,28.15,28.2,28.1,28.2,7600.0
2006-11-27 14:50:00,28.2,28.25,28.15,28.25,3400.0,28.2,28.25,28.15,28.25,3400.0
2006-11-27 14:55:00,28.25,28.25,28.25,28.25,300.0,28.25,28.25,28.25,28.25,300.0
2006-11-27 15:00:00,28.25,28.25,28.22,28.24,1700.0,28.25,28.25,28.22,28.24,1700.0
2006-11-27 15:05:00,28.25,28.25,28.2,28.2,200.0,28.25,28.25,28.2,28.2,200.0
2006-11-27 15:10:00,28.2,28.2,28.16,28.2,17200.0,28.2,28.2,28.16,28.2,17200.0
2006-11-27 15:15:00,28.2,28.2,28.15,28.2,1800.0,28.2,28.2,28.15,28.2,1800.0
2006-11-27 15:20:00,28.19,28.2,28.15,28.2,2000.0,28.19,28.2,28.15,28.2,2000.0
2006-11-27 15:25:00,28.17,28.19,28.02,28.05,5200.0,28.17,28.19,28.02,28.05,5200.0
2006-11-27 15:30:00,28.04,28.13,28.02,28.1,4500.0,28.04,28.13,28.02,28.1,4500.0
2006-11-27 15:35:00,28.15,28.15,28.06,28.09,1400.0,28.15,28.15,28.06,28.09,1400.0
2006-11-27 15:40:00,28.08,28.1,28.02,28.1,6900.0,28.08,28.1,28.02,28.1,6900.0
2006-11-27 15:45:00,28.1,28.1,28.04,28.08,7800.0,28.1,28.1,28.04,28.08,7800.0
2006-11-27 15:50:00,28.05,28.14,28.05,28.14,4300.0,28.05,28.14,28.05,28.14,4300.0
2006-11-27 15:55:00,28.2,28.36,28.08,28.35,16600.0,28.2,28.36,28.08,28.35,16600.0
2006-11-28 09:30:00,28.53,28.9,28.5,28.9,13600.0,28.53,28.9,28.5,28.9,13600.0
2006-11-28 09:35:00,28.9,28.9,28.51,28.85,16500.0,28.9,28.9,28.51,28.85,16500.0
2006-11-28 09:40:00,28.83,28.85,28.57,28.6,4400.0,28.83,28.85,28.57,28.6,4400.0
2006-11-28 09:45:00,28.52,28.69,28.43,28.5,22500.0,28.52,28.69,28.43,28.5,22500.0
2006-11-28 09:50:00,28.5,28.7,28.48,28.68,2100.0,28.5,28.7,28.48,28.68,2100.0
2006-11-28 09:55:00,28.55,28.63,28.48,28.58,3300.0,28.55,28.63,28.48,28.58,3300.0
2006-11-28 10:00:00,28.58,28.6,28.49,28.5,1800.0,28.58,28.6,28.49,28.5,1800.0
2006-11-28 10:05:00,28.56,28.6,28.5,28.5,4000.0,28.56,28.6,28.5,28.5,4000.0
2006-11-28 10:10:00,28.5,28.51,28.48,28.49,1900.0,28.5,28.51,28.48,28.49,1900.0
2006-11-28 10:15:00,28.5,28.52,28.07,28.45,10600.0,28.5,28.52,28.07,28.45,10600.0
2006-11-28 10:20:00,28.46,28.46,28.25,28.25,13800.0,28.46,28.46,28.25,28.25,13800.0
2006-11-28 10:25:00,28.24,28.24,28.0,28.1,18600.0,28.24,28.24,28.0,28.1,18600.0
2006-11-28 10:30:00,28.1,28.19,28.06,28.13,4400.0,28.1,28.19,28.06,28.13,4400.0
2006-11-28 10:35:00,28.19,28.19,28.0,28.01,16500.0,28.19,28.19,28.0,28.01,16500.0
2006-11-28 10:40:00,28.01,28.19,28.0,28.19,23700.0,28.01,28.19,28.0,28.19,23700.0
2006-11-28 10:45:00,28.12,28.18,28.0,28.18,9900.0,28.12,28.18,28.0,28.18,9900.0
2006-11-28 10:50:00,28.18,28.18,28.09,28.1,3100.0,28.18,28.18,28.09,28.1,3100.0
2006-11-28 10:55:00,28.16,28.16,28.0,28.08,6900.0,28.16,28.16,28.0,28.08,6900.0
2006-11-28 11:00:00,28.01,28.09,28.01,28.06,8900.0,28.01,28.09,28.01,28.06,8900.0
2006-11-28 11:05:00,28.06,28.1,28.06,28.07,800.0,28.06,28.1,28.06,28.07,800.0
2006-11-28 11:10:00,28.07,28.1,28.06,28.1,8600.0,28.07,28.1,28.06,28.1,8600.0
2006-11-28 11:15:00,28.1,28.13,28.06,28.08,6700.0,28.1,28.13,28.06,28.08,6700.0
2006-11-28 11:20:00,28.07,28.15,28.07,28.08,1000.0,28.07,28.15,28.07,28.08,1000.0
2006-11-28 11:25:00,28.02,28.17,28.02,28.06,16200.0,28.02,28.17,28.02,28.06,16200.0
2006-11-28 11:30:00,28.08,28.1,28.0,28.06,7700.0,28.08,28.1,28.0,28.06,7700.0
2006-11-28 11:35:00,28.01,28.03,28.0,28.03,3800.0,28.01,28.03,28.0,28.03,3800.0
2006-11-28 11:40:00,28.03,28.07,28.0,28.07,2100.0,28.03,28.07,28.0,28.07,2100.0
2006-11-28 11:45:00,28.07,28.11,28.0,28.11,17900.0,28.07,28.11,28.0,28.11,17900.0
2006-11-28 11:50:00,28.09,28.1,28.07,28.1,9400.0,28.09,28.1,28.07,28.1,9400.0
2006-11-28 11:55:00,28.1,28.1,28.01,28.01,6200.0,28.1,28.1,28.01,28.01,6200.0
2006-11-28 12:00:00,28.03,28.09,28.03,28.08,6200.0,28.03,28.09,28.03,28.08,6200.0
2006-11-28 12:05:00,28.08,28.1,28.08,28.1,7500.0,28.08,28.1,28.08,28.1,7500.0
2006-11-28 12:10:00,28.1,28.18,28.04,28.11,2000.0,28.1,28.18,28.04,28.11,2000.0
2006-11-28 12:15:00,28.08,28.2,28.08,28.1,3100.0,28.08,28.2,28.08,28.1,3100.0
2006-11-28 12:20:00,28.1,28.11,28.03,28.1,7500.0,28.1,28.11,28.03,28.1,7500.0
2006-11-28 12:25:00,28.1,28.1,28.04,28.04,14000.0,28.1,28.1,28.04,28.04,14000.0
2006-11-28 12:30:00,28.01,28.03,28.01,28.03,1100.0,28.01,28.03,28.01,28.03,1100.0
2006-11-28 12:35:00,28.02,28.2,28.01,28.01,3200.0,28.02,28.2,28.01,28.01,3200.0
2006-11-28 12:40:00,28.0,28.19,28.0,28.04,18200.0,28.0,28.19,28.0,28.04,18200.0
2006-11-28 12:45:00,28.04,28.04,28.0,28.01,8200.0,28.04,28.04,28.0,28.01,8200.0
2006-11-28 12:50:00,28.01,28.06,28.01,28.06,2000.0,28.01,28.06,28.01,28.06,2000.0
2006-11-28 12:55:00,28.06,28.06,28.06,28.06,0.0,28.06,28.06,28.06,28.06,0.0
2006-11-28 13:00:00,28.03,28.05,27.75,27.87,39100.0,28.03,28.05,27.75,27.87,39100.0
2006-11-28 13:05:00,27.88,28.0,27.8,28.0,7700.0,27.88,28.0,27.8,28.0,7700.0
2006-11-28 13:10:00,27.93,28.0,27.89,27.97,6400.0,27.93,28.0,27.89,27.97,6400.0
2006-11-28 13:15:00,27.92,27.96,27.9,27.96,2400.0,27.92,27.96,27.9,27.96,2400.0
2006-11-28 13:20:00,27.9,27.91,27.85,27.91,2400.0,27.9,27.91,27.85,27.91,2400.0
2006-11-28 13:25:00,27.92,27.92,27.83,27.89,11100.0,27.92,27.92,27.83,27.89,11100.0
2006-11-28 13:30:00,27.9,27.96,27.86,27.9,19300.0,27.9,27.96,27.86,27.9,19300.0
2006-11-28 13:35:00,27.99,27.99,27.99,27.99,100.0,27.99,27.99,27.99,27.99,100.0
2006-11-28 13:40:00,27.93,27.93,27.9,27.9,1300.0,27.93,27.93,27.9,27.9,1300.0
2006-11-28 13:45:00,27.94,28.0,27.8,28.0,15400.0,27.94,28.0,27.8,28.0,15400.0
2006-11-28 13:50:00,28.0,28.1,27.81,27.81,3900.0,28.0,28.1,27.81,27.81,3900.0
2006-11-28 13:55:00,27.98,27.99,27.85,27.99,2800.0,27.98,27.99,27.85,27.99,2800.0
2006-11-28 14:00:00,27.99,27.99,27.99,27.99,0.0,27.99,27.99,27.99,27.99,0.0
2006-11-28 14:05:00,27.92,27.92,27.89,27.9,2200.0,27.92,27.92,27.89,27.9,2200.0
2006-11-28 14:10:00,27.87,27.9,27.75,27.8,7800.0,27.87,27.9,27.75,27.8,7800.0
2006-11-28 14:15:00,27.8,28.02,27.8,28.02,4100.0,27.8,28.02,27.8,28.02,4100.0
2006-11-28 14:20:00,28.1,28.1,27.98,28.09,2300.0,28.1,28.1,27.98,28.09,2300.0
2006-11-28 14:25:00,28.09,28.1,28.02,28.09,1400.0,28.09,28.1,28.02,28.09,1400.0
2006-11-28 14:30:00,27.85,28.04,27.85,28.04,3100.0,27.85,28.04,27.85,28.04,3100.0
2006-11-28 14:35:00,27.91,28.03,27.9,28.0,10600.0,27.91,28.03,27.9,28.0,10600.0
2006-11-28 14:40:00,28.0,28.35,28.0,28.29,1900.0,28.0,28.35,28.0,28.29,1900.0
2006-11-28 14:45:00,28.34,28.35,28.26,28.26,800.0,28.34,28.35,28.26,28.26,800.0
2006-11-28 14:50:00,28.26,28.26,28.26,28.26,200.0,28.26,28.26,28.26,28.26,200.0
2006-11-28 14:55:00,28.24,28.24,28.2,28.2,400.0,28.24,28.24,28.2,28.2,400.0
2006-11-28 15:00:00,28.16,28.25,28.1,28.13,3900.0,28.16,28.25,28.1,28.13,3900.0
2006-11-28 15:05:00,28.13,28.23,28.0,28.21,1700.0,28.13,28.23,28.0,28.21,1700.0
2006-11-28 15:10:00,28.21,28.22,28.0,28.09,11900.0,28.21,28.22,28.0,28.09,11900.0
2006-11-28 15:15:00,28.14,28.27,28.14,28.23,14100.0,28.14,28.27,28.14,28.23,14100.0
2006-11-28 15:20:00,28.23,28.23,28.17,28.18,1100.0,28.23,28.23,28.17,28.18,1100.0
2006-11-28 15:25:00,28.17,28.27,28.17,28.27,8200.0,28.17,28.27,28.17,28.27,8200.0
2006-11-28 15:30:00,28.21,28.27,28.17,28.17,3200.0,28.21,28.27,28.17,28.17,3200.0
2006-11-28 15:35:00,28.17,28.27,28.17,28.27,1500.0,28.17,28.27,28.17,28.27,1500.0
2006-11-28 15:40:00,28.18,28.18,28.15,28.17,1000.0,28.18,28.18,28.15,28.17,1000.0
2006-11-28 15:45:00,28.17,28.27,28.14,28.27,6800.0,28.17,28.27,28.14,28.27,6800.0
2006-11-28 15:50:00,28.16,28.34,28.16,28.31,2600.0,28.16,28.34,28.16,28.31,2600.0
2006-11-28 15:55:00,28.32,28.33,28.2,28.2,3300.0,28.32,28.33,28.2,28.2,3300.0
2006-11-29 09:30:00,28.5,28.5,28.5,28.5,12600.0,28.5,28.5,28.5,28.5,12600.0
2006-11-29 09:35:00,28.5,28.5,28.25,28.25,2800.0,28.5,28.5,28.25,28.25,2800.0
2006-11-29 09:40:00,28.4,28.4,28.28,28.37,1100.0,28.4,28.4,28.28,28.37,1100.0
2006-11-29 09:45:00,28.37,28.37,28.37,28.37,0.0,28.37,28.37,28.37,28.37,0.0
2006-11-29 09:50:00,28.35,28.4,28.35,28.4,1100.0,28.35,28.4,28.35,28.4,1100.0
2006-11-29 09:55:00,28.4,28.4,28.4,28.4,0.0,28.4,28.4,28.4,28.4,0.0
2006-11-29 10:00:00,28.4,28.4,28.4,28.4,100.0,28.4,28.4,28.4,28.4,100.0
2006-11-29 10:05:00,28.3,28.3,28.3,28.3,800.0,28.3,28.3,28.3,28.3,800.0
2006-11-29 10:10:00,28.3,28.3,28.3,28.3,900.0,28.3,28.3,28.3,28.3,900.0
2006-11-29 10:15:00,28.29,28.3,28.29,28.29,700.0,28.29,28.3,28.29,28.29,700.0
2006-11-29 10:20:00,28.3,28.3,28.28,28.28,1900.0,28.3,28.3,28.28,28.28,1900.0
2006-11-29 10:25:00,28.22,28.3,28.08,28.2,7500.0,28.22,28.3,28.08,28.2,7500.0
2006-11-29 10:30:00,28.2,28.2,28.07,28.07,1500.0,28.2,28.2,28.07,28.07,1500.0
2006-11-29 10:35:00,28.19,28.2,28.19,28.2,400.0,28.19,28.2,28.19,28.2,400.0
2006-11-29 10:40:00,28.18,28.19,28.05,28.17,1900.0,28.18,28.19,28.05,28.17,1900.0
2006-11-29 10:45:00,28.05,28.16,28.01,28.14,2100.0,28.05,28.16,28.01,28.14,2100.0
2006-11-29 10:50:00,28.22,28.22,28.05,28.15,5600.0,28.22,28.22,28.05,28.15,5600.0
2006-11-29 10:55:00,28.15,28.15,28.03,28.13,700.0,28.15,28.15,28.03,28.13,700.0
2006-11-29 11:00:00,28.13,28.15,28.07,28.14,1300.0,28.13,28.15,28.07,28.14,1300.0
2006-11-29 11:05:00,28.04,28.1,28.03,28.1,9400.0,28.04,28.1,28.03,28.1,9400.0
2006-11-29 11:10:00,28.1,28.19,28.1,28.15,4900.0,28.1,28.19,28.1,28.15,4900.0
2006-11-29 11:15:00,28.15,28.15,28.13,28.13,600.0,28.15,28.15,28.13,28.13,600.0
2006-11-29 11:20:00,28.06,28.06,28.06,28.06,800.0,28.06,28.06,28.06,28.06,800.0
2006-11-29 11:25:00,28.1,28.1,28.06,28.1,4400.0,28.1,28.1,28.06,28.1,4400.0
2006-11-29 11:30:00,28.05,28.1,28.01,28.1,48300.0,28.05,28.1,28.01,28.1,48300.0
2006-11-29 11:35:00,28.1,28.1,28.05,28.1,8300.0,28.1,28.1,28.05,28.1,8300.0
2006-11-29 11:40:00,28.1,28.18,28.02,28.14,7500.0,28.1,28.18,28.02,28.14,7500.0
2006-11-29 11:45:00,28.09,28.09,28.09,28.09,400.0,28.09,28.09,28.09,28.09,400.0
2006-11-29 11:50:00,28.08,28.08,28.04,28.04,400.0,28.08,28.08,28.04,28.04,400.0
2006-11-29 11:55:00,28.1,28.1,28.1,28.1,400.0,28.1,28.1,28.1,28.1,400.0
2006-11-29 12:00:00,28.09,28.1,28.0,28.0,9900.0,28.09,28.1,28.0,28.0,9900.0
2006-11-29 12:05:00,28.09,28.15,28.08,28.15,3800.0,28.09,28.15,28.08,28.15,3800.0
2006-11-29 12:10:00,28.15,28.19,28.07,28.07,2200.0,28.15,28.19,28.07,28.07,2200.0
2006-11-29 12:15:00,28.04,28.29,28.0,28.18,8200.0,28.04,28.29,28.0,28.18,8200.0
2006-11-29 12:20:00,28.19,28.19,28.01,28.1,6500.0,28.19,28.19,28.01,28.1,6500.0
2006-11-29 12:25:00,28.04,28.04,28.01,28.01,500.0,28.04,28.04,28.01,28.01,500.0
2006-11-29 12:30:00,28.0,28.14,28.0,28.14,63100.0,28.0,28.14,28.0,28.14,63100.0
2006-11-29 12:35:00,28.15,28.2,28.1,28.1,17300.0,28.15,28.2,28.1,28.1,17300.0
2006-11-29 12:40:00,28.19,28.28,28.18,28.21,9900.0,28.19,28.28,28.18,28.21,9900.0
2006-11-29 12:45:00,28.2,28.2,28.19,28.19,500.0,28.2,28.2,28.19,28.19,500.0
2006-11-29 12:50:00,28.1,28.11,28.06,28.06,1300.0,28.1,28.11,28.06,28.06,1300.0
2006-11-29 12:55:00,28.15,28.19,28.15,28.19,1100.0,28.15,28.19,28.15,28.19,1100.0
2006-11-29 13:00:00,28.19,28.19,28.19,28.19,200.0,28.19,28.19,28.19,28.19,200.0
2006-11-29 13:05:00,28.2,28.27,28.19,28.19,4000.0,28.2,28.27,28.19,28.19,4000.0
2006-11-29 13:10:00,28.19,28.19,28.19,28.19,200.0,28.19,28.19,28.19,28.19,200.0
2006-11-29 13:15:00,28.3,28.3,28.3,28.3,100.0,28.3,28.3,28.3,28.3,100.0
2006-11-29 13:20:00,28.3,28.3,28.3,28.3,0.0,28.3,28.3,28.3,28.3,0.0
2006-11-29 13:25:00,28.21,28.3,28.21,28.29,900.0,28.21,28.3,28.21,28.29,900.0
2006-11-29 13:30:00,28.24,28.24,28.24,28.24,100.0,28.24,28.24,28.24,28.24,100.0
2006-11-29 13:35:00,28.31,28.31,28.23,28.23,500.0,28.31,28.31,28.23,28.23,500.0
2006-11-29 13:40:00,28.23,28.23,28.22,28.22,400.0,28.23,28.23,28.22,28.22,400.0
2006-11-29 13:45:00,28.16,28.16,28.11,28.11,1600.0,28.16,28.16,28.11,28.11,1600.0
2006-11-29 13:50:00,28.16,28.16,28.05,28.05,3900.0,28.16,28.16,28.05,28.05,3900.0
2006-11-29 13:55:00,28.08,28.08,28.08,28.08,100.0,28.08,28.08,28.08,28.08,100.0
2006-11-29 14:00:00,28.08,28.08,28.08,28.08,200.0,28.08,28.08,28.08,28.08,200.0
2006-11-29 14:05:00,28.08,28.09,28.08,28.09,1700.0,28.08,28.09,28.08,28.09,1700.0
2006-11-29 14:10:00,28.06,28.1,28.05,28.1,3800.0,28.06,28.1,28.05,28.1,3800.0
2006-11-29 14:15:00,28.09,28.09,28.05,28.05,300.0,28.09,28.09,28.05,28.05,300.0
2006-11-29 14:20:00,28.05,28.05,28.05,28.05,300.0,28.05,28.05,28.05,28.05,300.0
2006-11-29 14:25:00,28.09,28.18,28.06,28.09,1200.0,28.09,28.18,28.06,28.09,1200.0
2006-11-29 14:30:00,28.05,28.05,28.05,28.05,2000.0,28.05,28.05,28.05,28.05,2000.0
2006-11-29 14:35:00,28.05,28.09,28.05,28.09,600.0,28.05,28.09,28.05,28.09,600.0
2006-11-29 14:40:00,28.09,28.24,28.09,28.24,3200.0,28.09,28.24,28.09,28.24,3200.0
2006-11-29 14:45:00,28.24,28.25,28.24,28.24,1100.0,28.24,28.25,28.24,28.24,1100.0
2006-11-29 14:50:00,28.24,28.24,28.23,28.23,1000.0,28.24,28.24,28.23,28.23,1000.0
2006-11-29 14:55:00,28.25,28.45,28.25,28.44,6900.0,28.25,28.45,28.25,28.44,6900.0
2006-11-29 15:00:00,28.39,28.44,28.25,28.25,2600.0,28.39,28.44,28.25,28.25,2600.0
2006-11-29 15:05:00,28.25,28.45,28.25,28.45,4500.0,28.25,28.45,28.25,28.45,4500.0
2006-11-29 15:10:00,28.45,28.65,28.42,28.65,10200.0,28.45,28.65,28.42,28.65,10200.0
2006-11-29 15:15:00,28.65,28.95,28.65,28.83,16500.0,28.65,28.95,28.65,28.83,16500.0
2006-11-29 15:20:00,28.76,28.79,28.54,28.54,3800.0,28.76,28.79,28.54,28.54,3800.0
2006-11-29 15:25:00,28.54,28.62,28.4,28.6,6500.0,28.54,28.62,28.4,28.6,6500.0
2006-11-29 15:30:00,28.62,28.67,28.6,28.65,11900.0,28.62,28.67,28.6,28.65,11900.0
2006-11-29 15:35:00,28.58,28.58,28.26,28.37,10900.0,28.58,28.58,28.26,28.37,10900.0
2006-11-29 15:40:00,28.26,28.4,28.26,28.36,2700.0,28.26,28.4,28.26,28.36,2700.0
2006-11-29 15:45:00,28.36,28.39,28.36,28.39,5500.0,28.36,28.39,28.36,28.39,5500.0
2006-11-29 15:50:00,28.39,28.39,28.29,28.38,9800.0,28.39,28.39,28.29,28.38,9800.0
2006-11-29 15:55:00,28.39,28.39,28.27,28.27,3600.0,28.39,28.39,28.27,28.27,3600.0
2006-11-30 09:30:00,28.8,28.8,28.41,28.41,8300.0,28.8,28.8,28.41,28.41,8300.0
2006-11-30 09:35:00,28.49,28.49,28.13,28.14,3300.0,28.49,28.49,28.13,28.14,3300.0
2006-11-30 09:40:00,28.15,28.16,28.14,28.15,1600.0,28.15,28.16,28.14,28.15,1600.0
2006-11-30 09:45:00,28.17,28.28,28.1,28.28,2900.0,28.17,28.28,28.1,28.28,2900.0
2006-11-30 09:50:00,28.1,28.1,28.05,28.05,2000.0,28.1,28.1,28.05,28.05,2000.0
2006-11-30 09:55:00,28.15,28.15,28.14,28.14,700.0,28.15,28.15,28.14,28.14,700.0
2006-11-30 10:00:00,28.14,28.14,28.0,28.03,2100.0,28.14,28.14,28.0,28.03,2100.0
2006-11-30 10:05:00,28.0,28.12,28.0,28.12,2700.0,28.0,28.12,28.0,28.12,2700.0
2006-11-30 10:10:00,28.12,28.12,28.12,28.12,0.0,28.12,28.12,28.12,28.12,0.0
2006-11-30 10:15:00,28.13,28.13,28.06,28.06,900.0,28.13,28.13,28.06,28.06,900.0
2006-11-30 10:20:00,28.11,28.11,28.08,28.11,400.0,28.11,28.11,28.08,28.11,400.0
2006-11-30 10:25:00,28.09,28.1,28.05,28.05,18100.0,28.09,28.1,28.05,28.05,18100.0
2006-11-30 10:30:00,28.04,28.04,28.04,28.04,200.0,28.04,28.04,28.04,28.04,200.0
2006-11-30 10:35:00,28.05,28.05,28.04,28.04,3700.0,28.05,28.05,28.04,28.04,3700.0
2006-11-30 10:40:00,28.05,28.1,28.05,28.1,1600.0,28.05,28.1,28.05,28.1,1600.0
2006-11-30 10:45:00,28.09,28.1,28.07,28.1,1400.0,28.09,28.1,28.07,28.1,1400.0
2006-11-30 10:50:00,28.1,28.1,28.1,28.1,0.0,28.1,28.1,28.1,28.1,0.0
2006-11-30 10:55:00,28.07,28.1,28.07,28.1,900.0,28.07,28.1,28.07,28.1,900.0
2006-11-30 11:00:00,28.09,28.1,28.08,28.09,800.0,28.09,28.1,28.08,28.09,800.0
2006-11-30 11:05:00,28.07,28.07,28.07,28.07,400.0,28.07,28.07,28.07,28.07,400.0
2006-11-30 11:10:00,28.1,28.1,28.07,28.07,8100.0,28.1,28.1,28.07,28.07,8100.0
2006-11-30 11:15:00,28.1,28.14,28.1,28.1,1200.0,28.1,28.14,28.1,28.1,1200.0
2006-11-30 11:20:00,28.11,28.13,28.1,28.1,16900.0,28.11,28.13,28.1,28.1,16900.0
2006-11-30 11:25:00,28.11,28.12,28.1,28.12,6100.0,28.11,28.12,28.1,28.12,6100.0
2006-11-30 11:30:00,28.1,28.1,28.09,28.09,300.0,28.1,28.1,28.09,28.09,300.0
2006-11-30 11:35:00,28.1,28.1,28.09,28.09,300.0,28.1,28.1,28.09,28.09,300.0
2006-11-30 11:40:00,28.08,28.08,28.07,28.07,300.0,28.08,28.08,28.07,28.07,300.0
2006-11-30 11:45:00,28.06,28.07,28.06,28.06,4600.0,28.06,28.07,28.06,28.06,4600.0
2006-11-30 11:50:00,28.08,28.2,28.07,28.18,6600.0,28.08,28.2,28.07,28.18,6600.0
2006-11-30 11:55:00,28.2,28.24,28.18,28.24,1500.0,28.2,28.24,28.18,28.24,1500.0
2006-11-30 12:00:00,28.09,28.09,28.07,28.07,200.0,28.09,28.09,28.07,28.07,200.0
2006-11-30 12:05:00,28.08,28.08,28.07,28.07,200.0,28.08,28.08,28.07,28.07,200.0
2006-11-30 12:10:00,28.1,28.1,28.07,28.07,200.0,28.1,28.1,28.07,28.07,200.0
2006-11-30 12:15:00,28.07,28.07,28.0,28.0,1500.0,28.07,28.07,28.0,28.0,1500.0
2006-11-30 12:20:00,28.01,28.01,28.01,28.01,1700.0,28.01,28.01,28.01,28.01,1700.0
2006-11-30 12:25:00,28.0,28.0,28.0,28.0,100.0,28.0,28.0,28.0,28.0,100.0
2006-11-30 12:30:00,28.0,28.05,28.0,28.02,800.0,28.0,28.05,28.0,28.02,800.0
2006-11-30 12:35:00,28.02,28.02,28.02,28.02,0.0,28.02,28.02,28.02,28.02,0.0
2006-11-30 12:40:00,28.01,28.01,28.01,28.01,100.0,28.01,28.01,28.01,28.01,100.0
2006-11-30 12:45:00,28.0,28.05,28.0,28.05,600.0,28.0,28.05,28.0,28.05,600.0
2006-11-30 12:50:00,28.1,28.19,28.04,28.19,400.0,28.1,28.19,28.04,28.19,400.0
2006-11-30 12:55:00,28.09,28.09,28.06,28.06,200.0,28.09,28.09,28.06,28.06,200.0
2006-11-30 13:00:00,28.06,28.07,28.06,28.07,300.0,28.06,28.07,28.06,28.07,300.0
2006-11-30 13:05:00,28.06,28.06,28.06,28.06,100.0,28.06,28.06,28.06,28.06,100.0
2006-11-30 13:10:00,28.03,28.07,28.03,28.03,500.0,28.03,28.07,28.03,28.03,500.0
2006-11-30 13:15:00,28.03,28.05,28.02,28.05,900.0,28.03,28.05,28.02,28.05,900.0
2006-11-30 13:20:00,28.05,28.05,28.03,28.03,200.0,28.05,28.05,28.03,28.03,200.0
2006-11-30 13:25:00,28.03,28.03,28.03,28.03,200.0,28.03,28.03,28.03,28.03,200.0
2006-11-30 13:30:00,28.03,28.05,28.03,28.03,2600.0,28.03,28.05,28.03,28.03,2600.0
2006-11-30 13:35:00,28.03,28.04,28.03,28.03,6500.0,28.03,28.04,28.03,28.03,6500.0
2006-11-30 13:40:00,28.03,28.05,28.03,28.05,300.0,28.03,28.05,28.03,28.05,300.0
2006-11-30 13:45:00,28.03,28.03,28.03,28.03,700.0,28.03,28.03,28.03,28.03,700.0
2006-11-30 13:50:00,28.03,28.04,28.03,28.03,300.0,28.03,28.04,28.03,28.03,300.0
2006-11-30 13:55:00,28.04,28.04,28.04,28.04,2500.0,28.04,28.04,28.04,28.04,2500.0
2006-11-30 14:00:00,28.03,28.2,28.03,28.2,3500.0,28.03,28.2,28.03,28.2,3500.0
2006-11-30 14:05:00,28.2,28.2,28.13,28.14,1000.0,28.2,28.2,28.13,28.14,1000.0
2006-11-30 14:10:00,28.08,28.08,28.04,28.04,300.0,28.08,28.08,28.04,28.04,300.0
2006-11-30 14:15:00,28.04,28.07,28.04,28.05,4700.0,28.04,28.07,28.04,28.05,4700.0
2006-11-30 14:20:00,28.05,28.06,28.03,28.06,3500.0,28.05,28.06,28.03,28.06,3500.0
2006-11-30 14:25:00,28.03,28.05,28.03,28.03,2000.0,28.03,28.05,28.03,28.03,2000.0
2006-11-30 14:30:00,28.03,28.03,28.03,28.03,200.0,28.03,28.03,28.03,28.03,200.0
2006-11-30 14:35:00,28.03,28.05,28.03,28.05,1500.0,28.03,28.05,28.03,28.05,1500.0
2006-11-30 14:40:00,28.03,28.05,28.03,28.03,1500.0,28.03,28.05,28.03,28.03,1500.0
2006-11-30 14:45:00,28.03,28.03,28.03,28.03,300.0,28.03,28.03,28.03,28.03,300.0
2006-11-30 14:50:00,28.05,28.05,28.03,28.03,700.0,28.05,28.05,28.03,28.03,700.0
2006-11-30 14:55:00,28.03,28.03,28.03,28.03,0.0,28.03,28.03,28.03,28.03,0.0
2006-11-30 15:00:00,28.03,28.05,28.03,28.03,1400.0,28.03,28.05,28.03,28.03,1400.0
2006-11-30 15:05:00,28.03,28.04,28.03,28.04,500.0,28.03,28.04,28.03,28.04,500.0
2006-11-30 15:10:00,28.03,28.04,28.03,28.04,400.0,28.03,28.04,28.03,28.04,400.0
2006-11-30 15:15:00,28.03,28.03,28.02,28.02,2100.0,28.03,28.03,28.02,28.02,2100.0
2006-11-30 15:20:00,28.04,28.04,28.02,28.02,400.0,28.04,28.04,28.02,28.02,400.0
2006-11-30 15:25:00,28.03,28.2,28.03,28.2,7600.0,28.03,28.2,28.03,28.2,7600.0
2006-11-30 15:30:00,28.21,28.4,28.21,28.4,40900.0,28.21,28.4,28.21,28.4,40900.0
2006-11-30 15:35:00,28.39,28.39,28.33,28.33,6600.0,28.39,28.39,28.33,28.33,6600.0
2006-11-30 15:40:00,28.37,28.39,28.35,28.35,5200.0,28.37,28.39,28.35,28.35,5200.0
2006-11-30 15:45:00,28.32,28.35,28.3,28.34,15300.0,28.32,28.35,28.3,28.34,15300.0
2006-11-30 15:50:00,28.34,28.35,28.25,28.25,9900.0,28.34,28.35,28.25,28.25,9900.0
2006-11-30 15:55:00,28.27,28.3,28.27,28.3,13700.0,28.27,28.3,28.27,28.3,13700.0
2006-12-01 09:30:00,28.3,28.3,28.25,28.3,900.0,28.3,28.3,28.25,28.3,900.0
2006-12-01 09:35:00,28.2,28.2,28.09,28.09,3700.0,28.2,28.2,28.09,28.09,3700.0
2006-12-01 09:40:00,28.07,28.07,28.04,28.04,1000.0,28.07,28.07,28.04,28.04,1000.0
2006-12-01 09:45:00,28.06,28.15,28.04,28.15,500.0,28.06,28.15,28.04,28.15,500.0
2006-12-01 09:50:00,28.14,28.14,28.06,28.07,3500.0,28.14,28.14,28.06,28.07,3500.0
2006-12-01 09:55:00,28.03,28.1,27.95,28.09,13900.0,28.03,28.1,27.95,28.09,13900.0
2006-12-01 10:00:00,28.01,28.08,28.01,28.08,800.0,28.01,28.08,28.01,28.08,800.0
2006-12-01 10:05:00,28.0,28.1,27.95,28.01,37400.0,28.0,28.1,27.95,28.01,37400.0
2006-12-01 10:10:00,28.05,28.1,28.03,28.09,1300.0,28.05,28.1,28.03,28.09,1300.0
2006-12-01 10:15:00,28.01,28.1,28.01,28.1,6800.0,28.01,28.1,28.01,28.1,6800.0
2006-12-01 10:20:00,28.01,28.05,28.0,28.05,3300.0,28.01,28.05,28.0,28.05,3300.0
2006-12-01 10:25:00,28.01,28.01,28.0,28.0,400.0,28.01,28.01,28.0,28.0,400.0
2006-12-01 10:30:00,28.0,28.05,27.83,27.83,33800.0,28.0,28.05,27.83,27.83,33800.0
2006-12-01 10:35:00,27.9,27.95,27.85,27.85,400.0,27.9,27.95,27.85,27.85,400.0
2006-12-01 10:40:00,27.95,27.95,27.85,27.86,1300.0,27.95,27.95,27.85,27.86,1300.0
2006-12-01 10:45:00,27.85,27.9,27.85,27.9,300.0,27.85,27.9,27.85,27.9,300.0
2006-12-01 10:50:00,27.85,27.86,27.69,27.69,4200.0,27.85,27.86,27.69,27.69,4200.0
2006-12-01 10:55:00,27.68,27.75,27.56,27.75,7400.0,27.68,27.75,27.56,27.75,7400.0
2006-12-01 11:00:00,27.75,27.85,27.75,27.85,4000.0,27.75,27.85,27.75,27.85,4000.0
2006-12-01 11:05:00,27.85,27.9,27.85,27.9,900.0,27.85,27.9,27.85,27.9,900.0
2006-12-01 11:10:00,27.9,27.9,27.9,27.9,0.0,27.9,27.9,27.9,27.9,0.0
2006-12-01 11:15:00,27.83,27.91,27.83,27.87,1400.0,27.83,27.91,27.83,27.87,1400.0
2006-12-01 11:20:00,27.92,27.92,27.83,27.83,3600.0,27.92,27.92,27.83,27.83,3600.0
2006-12-01 11:25:00,27.83,27.83,27.83,27.83,0.0,27.83,27.83,27.83,27.83,0.0
2006-12-01 11:30:00,27.94,27.94,27.84,27.84,200.0,27.94,27.94,27.84,27.84,200.0
2006-12-01 11:35:00,27.85,27.85,27.85,27.85,100.0,27.85,27.85,27.85,27.85,100.0
2006-12-01 11:40:00,27.85,27.85,27.85,27.85,0.0,27.85,27.85,27.85,27.85,0.0
2006-12-01 11:45:00,27.84,28.07,27.84,28.01,30700.0,27.84,28.07,27.84,28.01,30700.0
2006-12-01 11:50:00,28.06,28.06,28.01,28.01,200.0,28.06,28.06,28.01,28.01,200.0
2006-12-01 11:55:00,28.05,28.05,28.05,28.05,200.0,28.05,28.05,28.05,28.05,200.0
2006-12-01 12:00:00,28.02,28.02,28.02,28.02,100.0,28.02,28.02,28.02,28.02,100.0
2006-12-01 12:05:00,28.01,28.05,28.0,28.05,1200.0,28.01,28.05,28.0,28.05,1200.0
2006-12-01 12:10:00,28.07,28.15,28.04,28.07,4100.0,28.07,28.15,28.04,28.07,4100.0
2006-12-01 12:15:00,28.09,28.15,28.07,28.07,8100.0,28.09,28.15,28.07,28.07,8100.0
2006-12-01 12:20:00,28.14,28.15,28.08,28.08,1800.0,28.14,28.15,28.08,28.08,1800.0
2006-12-01 12:25:00,28.08,28.08,28.08,28.08,0.0,28.08,28.08,28.08,28.08,0.0
2006-12-01 12:30:00,28.16,28.16,28.09,28.09,600.0,28.16,28.16,28.09,28.09,600.0
2006-12-01 12:35:00,28.09,28.09,28.07,28.07,600.0,28.09,28.09,28.07,28.07,600.0
2006-12-01 12:40:00,28.07,28.07,28.07,28.07,0.0,28.07,28.07,28.07,28.07,0.0
2006-12-01 12:45:00,28.08,28.17,28.08,28.17,3300.0,28.08,28.17,28.08,28.17,3300.0
2006-12-01 12:50:00,28.18,28.18,28.18,28.18,100.0,28.18,28.18,28.18,28.18,100.0
2006-12-01 12:55:00,28.2,28.26,28.2,28.26,2200.0,28.2,28.26,28.2,28.26,2200.0
2006-12-01 13:00:00,28.21,28.26,28.08,28.09,8800.0,28.21,28.26,28.08,28.09,8800.0
2006-12-01 13:05:00,28.09,28.09,28.08,28.08,600.0,28.09,28.09,28.08,28.08,600.0
2006-12-01 13:10:00,28.14,28.14,27.98,27.99,5000.0,28.14,28.14,27.98,27.99,5000.0
2006-12-01 13:15:00,28.0,28.05,27.96,28.0,5700.0,28.0,28.05,27.96,28.0,5700.0
2006-12-01 13:20:00,28.0,28.0,28.0,28.0,0.0,28.0,28.0,28.0,28.0,0.0
2006-12-01 13:25:00,28.12,28.18,28.12,28.16,1300.0,28.12,28.18,28.12,28.16,1300.0
2006-12-01 13:30:00,28.08,28.08,28.0,28.0,2400.0,28.08,28.08,28.0,28.0,2400.0
2006-12-01 13:35:00,28.0,28.09,27.97,28.09,1400.0,28.0,28.09,27.97,28.09,1400.0
2006-12-01 13:40:00,28.0,28.1,28.0,28.1,600.0,28.0,28.1,28.0,28.1,600.0
2006-12-01 13:45:00,28.09,28.09,28.09,28.09,200.0,28.09,28.09,28.09,28.09,200.0
2006-12-01 13:50:00,28.1,28.1,28.09,28.09,1000.0,28.1,28.1,28.09,28.09,1000.0
2006-12-01 13:55:00,28.09,28.09,28.09,28.09,0.0,28.09,28.09,28.09,28.09,0.0
2006-12-01 14:00:00,28.01,28.01,28.01,28.01,100.0,28.01,28.01,28.01,28.01,100.0
2006-12-01 14:05:00,28.09,28.09,28.09,28.09,100.0,28.09,28.09,28.09,28.09,100.0
2006-12-01 14:10:00,28.09,28.09,28.09,28.09,0.0,28.09,28.09,28.09,28.09,0.0
2006-12-01 14:15:00,28.04,28.07,28.01,28.07,600.0,28.04,28.07,28.01,28.07,600.0
2006-12-01 14:20:00,28.1,28.1,28.1,28.1,300.0,28.1,28.1,28.1,28.1,300.0
2006-12-01 14:25:00,28.1,28.1,28.1,28.1,100.0,28.1,28.1,28.1,28.1,100.0
2006-12-01 14:30:00,28.1,28.1,28.01,28.01,2300.0,28.1,28.1,28.01,28.01,2300.0
2006-12-01 14:35:00,28.01,28.03,28.01,28.03,400.0,28.01,28.03,28.01,28.03,400.0
2006-12-01 14:40:00,28.05,28.1,27.99,27.99,3200.0,28.05,28.1,27.99,27.99,3200.0
2006-12-01 14:45:00,27.99,27.99,27.99,27.99,300.0,27.99,27.99,27.99,27.99,300.0
2006-12-01 14:50:00,28.0,28.09,27.98,27.98,1800.0,28.0,28.09,27.98,27.98,1800.0
2006-12-01 14:55:00,27.89,27.89,27.89,27.89,100.0,27.89,27.89,27.89,27.89,100.0
2006-12-01 15:00:00,27.96,27.96,27.9,27.9,1000.0,27.96,27.96,27.9,27.9,1000.0
2006-12-01 15:05:00,27.9,27.9,27.9,27.9,0.0,27.9,27.9,27.9,27.9,0.0
2006-12-01 15:10:00,27.98,27.98,27.98,27.98,200.0,27.98,27.98,27.98,27.98,200.0
2006-12-01 15:15:00,27.9,28.0,27.9,28.0,1100.0,27.9,28.0,27.9,28.0,1100.0
2006-12-01 15:20:00,27.97,27.97,27.94,27.94,600.0,27.97,27.97,27.94,27.94,600.0
2006-12-01 15:25:00,27.98,27.99,27.96,27.99,1100.0,27.98,27.99,27.96,27.99,1100.0
2006-12-01 15:30:00,27.89,27.89,27.89,27.89,100.0,27.89,27.89,27.89,27.89,100.0
2006-12-01 15:35:00,27.89,27.89,27.89,27.89,0.0,27.89,27.89,27.89,27.89,0.0
2006-12-01 15:40:00,27.89,27.89,27.89,27.89,100.0,27.89,27.89,27.89,27.89,100.0
2006-12-01 15:45:00,27.89,27.89,27.89,27.89,0.0,27.89,27.89,27.89,27.89,0.0
2006-12-01 15:50:00,27.89,27.89,27.89,27.89,0.0,27.89,27.89,27.89,27.89,0.0
2006-12-01 15:55:00,27.98,28.0,27.98,28.0,1300.0,27.98,28.0,27.98,28.0,1300.0
2006-12-04 09:30:00,28.0,28.0,28.0,28.0,1500.0,28.0,28.0,28.0,28.0,1500.0
2006-12-04 09:35:00,28.0,28.0,28.0,28.0,0.0,28.0,28.0,28.0,28.0,0.0
2006-12-04 09:40:00,28.0,28.0,28.0,28.0,0.0,28.0,28.0,28.0,28.0,0.0
2006-12-04 09:45:00,27.89,27.89,27.88,27.88,20800.0,27.89,27.89,27.88,27.88,20800.0
2006-12-04 09:50:00,27.88,27.9,27.88,27.89,5400.0,27.88,27.9,27.88,27.89,5400.0
2006-12-04 09:55:00,27.89,27.89,27.89,27.89,100.0,27.89,27.89,27.89,27.89,100.0
2006-12-04 10:00:00,27.88,27.9,27.88,27.89,3800.0,27.88,27.9,27.88,27.89,3800.0
2006-12-04 10:05:00,27.89,27.89,27.83,27.84,26600.0,27.89,27.89,27.83,27.84,26600.0
2006-12-04 10:10:00,27.82,27.82,27.78,27.79,57700.0,27.82,27.82,27.78,27.79,57700.0
2006-12-04 10:15:00,27.78,27.83,27.78,27.81,45000.0,27.78,27.83,27.78,27.81,45000.0
2006-12-04 10:20:00,27.81,27.86,27.81,27.85,2300.0,27.81,27.86,27.81,27.85,2300.0
2006-12-04 10:25:00,27.82,27.82,27.82,27.82,100.0,27.82,27.82,27.82,27.82,100.0
2006-12-04 10:30:00,27.85,28.23,27.85,28.06,2300.0,27.85,28.23,27.85,28.06,2300.0
2006-12-04 10:35:00,28.06,28.21,28.0,28.0,1100.0,28.06,28.21,28.0,28.0,1100.0
2006-12-04 10:40:00,27.99,28.21,27.92,27.99,3400.0,27.99,28.21,27.92,27.99,3400.0
2006-12-04 10:45:00,27.98,27.99,27.9,27.9,1200.0,27.98,27.99,27.9,27.9,1200.0
2006-12-04 10:50:00,27.94,28.0,27.88,28.0,1400.0,27.94,28.0,27.88,28.0,1400.0
2006-12-04 10:55:00,27.97,28.13,27.97,28.0,1900.0,27.97,28.13,27.97,28.0,1900.0
2006-12-04 11:00:00,27.93,28.13,27.93,28.13,1300.0,27.93,28.13,27.93,28.13,1300.0
2006-12-04 11:05:00,28.0,28.0,27.99,27.99,400.0,28.0,28.0,27.99,27.99,400.0
2006-12-04 11:10:00,27.97,28.13,27.97,28.13,1800.0,27.97,28.13,27.97,28.13,1800.0
2006-12-04 11:15:00,28.0,28.03,28.0,28.01,400.0,28.0,28.03,28.0,28.01,400.0
2006-12-04 11:20:00,28.01,28.13,27.98,27.98,11300.0,28.01,28.13,27.98,27.98,11300.0
2006-12-04 11:25:00,27.96,28.0,27.96,28.0,50600.0,27.96,28.0,27.96,28.0,50600.0
2006-12-04 11:30:00,28.0,28.0,28.0,28.0,0.0,28.0,28.0,28.0,28.0,0.0
2006-12-04 11:35:00,27.98,28.13,27.98,28.13,600.0,27.98,28.13,27.98,28.13,600.0
2006-12-04 11:40:00,27.95,28.13,27.91,27.95,2800.0,27.95,28.13,27.91,27.95,2800.0
2006-12-04 11:45:00,27.93,27.96,27.89,27.89,4000.0,27.93,27.96,27.89,27.89,4000.0
2006-12-04 11:50:00,27.9,28.12,27.9,27.95,1300.0,27.9,28.12,27.9,27.95,1300.0
2006-12-04 11:55:00,27.95,28.13,27.95,28.06,3800.0,27.95,28.13,27.95,28.06,3800.0
2006-12-04 12:00:00,28.06,28.13,28.0,28.13,900.0,28.06,28.13,28.0,28.13,900.0
2006-12-04 12:05:00,27.95,28.12,27.95,28.0,2400.0,27.95,28.12,27.95,28.0,2400.0
2006-12-04 12:10:00,28.0,28.0,27.98,28.0,900.0,28.0,28.0,27.98,28.0,900.0
2006-12-04 12:15:00,28.01,28.05,28.0,28.05,1100.0,28.01,28.05,28.0,28.05,1100.0
2006-12-04 12:20:00,28.05,28.05,28.05,28.05,0.0,28.05,28.05,28.05,28.05,0.0
2006-12-04 12:25:00,28.03,28.13,28.03,28.05,1100.0,28.03,28.13,28.03,28.05,1100.0
2006-12-04 12:30:00,27.98,28.05,27.98,28.05,700.0,27.98,28.05,27.98,28.05,700.0
2006-12-04 12:35:00,28.03,28.13,28.03,28.13,1900.0,28.03,28.13,28.03,28.13,1900.0
2006-12-04 12:40:00,28.09,28.11,28.09,28.11,700.0,28.09,28.11,28.09,28.11,700.0
2006-12-04 12:45:00,28.1,28.13,28.1,28.13,500.0,28.1,28.13,28.1,28.13,500.0
2006-12-04 12:50:00,28.1,28.19,28.02,28.14,19100.0,28.1,28.19,28.02,28.14,19100.0
2006-12-04 12:55:00,28.14,28.15,28.14,28.15,900.0,28.14,28.15,28.14,28.15,900.0
2006-12-04 13:00:00,28.14,28.17,28.13,28.17,800.0,28.14,28.17,28.13,28.17,800.0
2006-12-04 13:05:00,28.17,28.17,28.17,28.17,0.0,28.17,28.17,28.17,28.17,0.0
2006-12-04 13:10:00,28.12,28.4,28.12,28.35,13000.0,28.12,28.4,28.12,28.35,13000.0
2006-12-04 13:15:00,28.34,28.35,28.34,28.35,1800.0,28.34,28.35,28.34,28.35,1800.0
2006-12-04 13:20:00,28.35,28.35,28.34,28.35,2400.0,28.35,28.35,28.34,28.35,2400.0
2006-12-04 13:25:00,28.34,28.34,28.08,28.13,1200.0,28.34,28.34,28.08,28.13,1200.0
2006-12-04 13:30:00,28.13,28.23,28.13,28.22,2700.0,28.13,28.23,28.13,28.22,2700.0
2006-12-04 13:35:00,28.16,28.16,28.12,28.12,7700.0,28.16,28.16,28.12,28.12,7700.0
2006-12-04 13:40:00,28.11,28.12,28.11,28.11,600.0,28.11,28.12,28.11,28.11,600.0
2006-12-04 13:45:00,28.11,28.11,28.05,28.05,3300.0,28.11,28.11,28.05,28.05,3300.0
2006-12-04 13:50:00,28.0,28.07,28.0,28.07,5300.0,28.0,28.07,28.0,28.07,5300.0
2006-12-04 13:55:00,28.08,28.09,28.04,28.07,1100.0,28.08,28.09,28.04,28.07,1100.0
2006-12-04 14:00:00,28.11,28.11,28.07,28.07,200.0,28.11,28.11,28.07,28.07,200.0
2006-12-04 14:05:00,28.07,28.07,28.06,28.06,1000.0,28.07,28.07,28.06,28.06,1000.0
2006-12-04 14:10:00,28.06,28.06,28.06,28.06,0.0,28.06,28.06,28.06,28.06,0.0
2006-12-04 14:15:00,28.05,28.05,28.04,28.04,1300.0,28.05,28.05,28.04,28.04,1300.0
2006-12-04 14:20:00,28.04,28.04,28.0,28.0,11700.0,28.04,28.04,28.0,28.0,11700.0
2006-12-04 14:25:00,28.0,28.0,28.0,28.0,1400.0,28.0,28.0,28.0,28.0,1400.0
2006-12-04 14:30:00,28.0,28.0,27.98,27.98,3000.0,28.0,28.0,27.98,27.98,3000.0
2006-12-04 14:35:00,27.98,27.98,27.96,27.96,600.0,27.98,27.98,27.96,27.96,600.0
2006-12-04 14:40:00,27.96,27.97,27.96,27.96,20800.0,27.96,27.97,27.96,27.96,20800.0
2006-12-04 14:45:00,27.95,27.95,27.95,27.95,300.0,27.95,27.95,27.95,27.95,300.0
2006-12-04 14:50:00,27.95,27.95,27.91,27.93,1300.0,27.95,27.95,27.91,27.93,1300.0
2006-12-04 14:55:00,27.9,27.91,27.9,27.91,500.0,27.9,27.91,27.9,27.91,500.0
2006-12-04 15:00:00,27.91,27.96,27.91,27.95,1700.0,27.91,27.96,27.91,27.95,1700.0
2006-12-04 15:05:00,27.95,27.95,27.94,27.94,1700.0,27.95,27.95,27.94,27.94,1700.0
2006-12-04 15:10:00,27.91,27.94,27.74,27.79,7100.0,27.91,27.94,27.74,27.79,7100.0
2006-12-04 15:15:00,27.81,27.89,27.79,27.89,5500.0,27.81,27.89,27.79,27.89,5500.0
2006-12-04 15:20:00,27.76,27.8,27.65,27.7,9400.0,27.76,27.8,27.65,27.7,9400.0
2006-12-04 15:25:00,27.7,27.83,27.7,27.83,3100.0,27.7,27.83,27.7,27.83,3100.0
2006-12-04 15:30:00,27.76,27.8,27.72,27.77,1700.0,27.76,27.8,27.72,27.77,1700.0
2006-12-04 15:35:00,27.79,27.79,27.71,27.71,2100.0,27.79,27.79,27.71,27.71,2100.0
2006-12-04 15:40:00,27.71,27.71,27.56,27.63,12200.0,27.71,27.71,27.56,27.63,12200.0
2006-12-04 15:45:00,27.65,27.77,27.63,27.65,15800.0,27.65,27.77,27.63,27.65,15800.0
2006-12-04 15:50:00,27.65,27.89,27.64,27.65,10900.0,27.65,27.89,27.64,27.65,10900.0
2006-12-04 15:55:00,27.65,27.91,27.65,27.88,36200.0,27.65,27.91,27.65,27.88,36200.0
2006-12-05 09:30:00,27.62,27.89,27.62,27.68,1900.0,27.62,27.89,27.62,27.68,1900.0
2006-12-05 09:35:00,27.72,27.8,27.59,27.59,4000.0,27.72,27.8,27.59,27.59,4000.0
2006-12-05 09:40:00,27.6,27.65,27.59,27.62,2100.0,27.6,27.65,27.59,27.62,2100.0
2006-12-05 09:45:00,27.66,27.67,27.62,27.67,1000.0,27.66,27.67,27.62,27.67,1000.0
2006-12-05 09:50:00,27.68,27.69,27.61,27.64,2500.0,27.68,27.69,27.61,27.64,2500.0
2006-12-05 09:55:00,27.66,27.69,27.64,27.64,1700.0,27.66,27.69,27.64,27.64,1700.0
2006-12-05 10:00:00,27.65,27.65,27.58,27.58,800.0,27.65,27.65,27.58,27.58,800.0
2006-12-05 10:05:00,27.56,27.58,27.17,27.45,16200.0,27.56,27.58,27.17,27.45,16200.0
2006-12-05 10:10:00,27.43,27.55,27.39,27.49,27200.0,27.43,27.55,27.39,27.49,27200.0
2006-12-05 10:15:00,27.49,27.5,27.3,27.38,6500.0,27.49,27.5,27.3,27.38,6500.0
2006-12-05 10:20:00,27.34,27.43,27.34,27.43,7200.0,27.34,27.43,27.34,27.43,7200.0
2006-12-05 10:25:00,27.44,27.45,27.35,27.38,7400.0,27.44,27.45,27.35,27.38,7400.0
2006-12-05 10:30:00,27.36,27.45,27.35,27.45,3400.0,27.36,27.45,27.35,27.45,3400.0
2006-12-05 10:35:00,27.36,27.46,27.17,27.17,10500.0,27.36,27.46,27.17,27.17,10500.0
2006-12-05 10:40:00,27.21,27.35,27.2,27.35,2900.0,27.21,27.35,27.2,27.35,2900.0
2006-12-05 10:45:00,27.34,27.41,27.27,27.38,8900.0,27.34,27.41,27.27,27.38,8900.0
2006-12-05 10:50:00,27.38,27.38,27.35,27.35,700.0,27.38,27.38,27.35,27.35,700.0
2006-12-05 10:55:00,27.28,27.29,27.18,27.18,1200.0,27.28,27.29,27.18,27.18,1200.0
2006-12-05 11:00:00,27.2,27.2,27.14,27.14,3200.0,27.2,27.2,27.14,27.14,3200.0
2006-12-05 11:05:00,27.16,27.16,27.09,27.09,1700.0,27.16,27.16,27.09,27.09,1700.0
2006-12-05 11:10:00,27.16,27.21,27.1,27.1,1600.0,27.16,27.21,27.1,27.1,1600.0
2006-12-05 11:15:00,27.14,27.19,27.0,27.01,46200.0,27.14,27.19,27.0,27.01,46200.0
2006-12-05 11:20:00,27.01,27.3,27.0,27.25,40000.0,27.01,27.3,27.0,27.25,40000.0
2006-12-05 11:25:00,27.3,27.44,27.25,27.43,11900.0,27.3,27.44,27.25,27.43,11900.0
2006-12-05 11:30:00,27.43,27.43,27.28,27.29,1700.0,27.43,27.43,27.28,27.29,1700.0
2006-12-05 11:35:00,27.29,27.38,27.25,27.26,4700.0,27.29,27.38,27.25,27.26,4700.0
2006-12-05 11:40:00,27.26,27.36,27.2,27.2,6800.0,27.26,27.36,27.2,27.2,6800.0
2006-12-05 11:45:00,27.2,27.22,27.14,27.14,11200.0,27.2,27.22,27.14,27.14,11200.0
2006-12-05 11:50:00,27.09,27.15,27.0,27.0,18200.0,27.09,27.15,27.0,27.0,18200.0
2006-12-05 11:55:00,27.01,27.01,27.0,27.01,3500.0,27.01,27.01,27.0,27.01,3500.0
2006-12-05 12:00:00,27.04,27.04,27.0,27.0,11900.0,27.04,27.04,27.0,27.0,11900.0
2006-12-05 12:05:00,27.03,27.04,26.81,27.0,34200.0,27.03,27.04,26.81,27.0,34200.0
2006-12-05 12:10:00,26.92,26.92,26.84,26.87,4600.0,26.92,26.92,26.84,26.87,4600.0
2006-12-05 12:15:00,26.96,26.96,26.81,26.81,6800.0,26.96,26.96,26.81,26.81,6800.0
2006-12-05 12:20:00,26.81,26.82,26.72,26.75,10700.0,26.81,26.82,26.72,26.75,10700.0
2006-12-05 12:25:00,26.74,26.86,26.74,26.84,14600.0,26.74,26.86,26.74,26.84,14600.0
2006-12-05 12:30:00,26.85,26.85,26.82,26.82,1100.0,26.85,26.85,26.82,26.82,1100.0
2006-12-05 12:35:00,26.83,26.83,26.7,26.72,3400.0,26.83,26.83,26.7,26.72,3400.0
2006-12-05 12:40:00,26.71,26.72,26.5,26.52,23400.0,26.71,26.72,26.5,26.52,23400.0
2006-12-05 12:45:00,26.51,26.69,26.5,26.5,50600.0,26.51,26.69,26.5,26.5,50600.0
2006-12-05 12:50:00,26.51,26.57,26.5,26.53,52600.0,26.51,26.57,26.5,26.53,52600.0
2006-12-05 12:55:00,26.51,26.51,26.4,26.43,8400.0,26.51,26.51,26.4,26.43,8400.0
2006-12-05 13:00:00,26.44,26.57,26.44,26.5,13200.0,26.44,26.57,26.44,26.5,13200.0
2006-12-05 13:05:00,26.47,26.5,26.44,26.5,3100.0,26.47,26.5,26.44,26.5,3100.0
2006-12-05 13:10:00,26.48,26.58,26.44,26.58,12300.0,26.48,26.58,26.44,26.58,12300.0
2006-12-05 13:15:00,26.6,26.65,26.57,26.61,8200.0,26.6,26.65,26.57,26.61,8200.0
2006-12-05 13:20:00,26.65,26.87,26.65,26.87,14800.0,26.65,26.87,26.65,26.87,14800.0
2006-12-05 13:25:00,26.88,27.15,26.81,27.07,29200.0,26.88,27.15,26.81,27.07,29200.0
2006-12-05 13:30:00,27.0,27.0,26.91,26.91,1000.0,27.0,27.0,26.91,26.91,1000.0
2006-12-05 13:35:00,26.92,26.92,26.42,26.55,9000.0,26.92,26.92,26.42,26.55,9000.0
2006-12-05 13:40:00,26.54,26.62,26.54,26.56,14300.0,26.54,26.62,26.54,26.56,14300.0
2006-12-05 13:45:00,26.61,26.61,26.51,26.51,3900.0,26.61,26.61,26.51,26.51,3900.0
2006-12-05 13:50:00,26.59,26.59,26.53,26.53,2800.0,26.59,26.59,26.53,26.53,2800.0
2006-12-05 13:55:00,26.54,26.57,26.53,26.55,4600.0,26.54,26.57,26.53,26.55,4600.0
2006-12-05 14:00:00,26.55,26.9,26.55,26.71,15900.0,26.55,26.9,26.55,26.71,15900.0
2006-12-05 14:05:00,26.63,26.63,26.6,26.62,3300.0,26.63,26.63,26.6,26.62,3300.0
2006-12-05 14:10:00,26.61,26.71,26.61,26.71,3300.0,26.61,26.71,26.61,26.71,3300.0
2006-12-05 14:15:00,26.75,26.86,26.7,26.74,11700.0,26.75,26.86,26.7,26.74,11700.0
2006-12-05 14:20:00,26.73,26.82,26.71,26.77,16900.0,26.73,26.82,26.71,26.77,16900.0
2006-12-05 14:25:00,26.8,27.0,26.75,26.99,18900.0,26.8,27.0,26.75,26.99,18900.0
2006-12-05 14:30:00,26.99,27.0,26.89,26.89,2100.0,26.99,27.0,26.89,26.89,2100.0
2006-12-05 14:35:00,26.98,27.0,26.98,27.0,5800.0,26.98,27.0,26.98,27.0,5800.0
2006-12-05 14:40:00,26.95,26.95,26.92,26.94,400.0,26.95,26.95,26.92,26.94,400.0
2006-12-05 14:45:00,26.99,26.99,26.94,26.95,1800.0,26.99,26.99,26.94,26.95,1800.0
2006-12-05 14:50:00,26.94,26.94,26.82,26.86,2600.0,26.94,26.94,26.82,26.86,2600.0
2006-12-05 14:55:00,26.85,26.9,26.85,26.9,3400.0,26.85,26.9,26.85,26.9,3400.0
2006-12-05 15:00:00,26.9,27.08,26.9,27.08,8300.0,26.9,27.08,26.9,27.08,8300.0
2006-12-05 15:05:00,26.99,26.99,26.9,26.95,2600.0,26.99,26.99,26.9,26.95,2600.0
2006-12-05 15:10:00,26.96,27.05,26.95,27.05,10100.0,26.96,27.05,26.95,27.05,10100.0
2006-12-05 15:15:00,27.01,27.01,26.98,26.99,2900.0,27.01,27.01,26.98,26.99,2900.0
2006-12-05 15:20:00,26.98,27.05,26.98,27.01,6300.0,26.98,27.05,26.98,27.01,6300.0
2006-12-05 15:25:00,27.09,27.23,27.09,27.2,5400.0,27.09,27.23,27.09,27.2,5400.0
2006-12-05 15:30:00,27.13,27.2,27.05,27.05,2200.0,27.13,27.2,27.05,27.05,2200.0
2006-12-05 15:35:00,27.1,27.16,27.04,27.1,1600.0,27.1,27.16,27.04,27.1,1600.0
2006-12-05 15:40:00,27.06,27.06,26.79,26.97,2600.0,27.06,27.06,26.79,26.97,2600.0
2006-12-05 15:45:00,26.91,26.99,26.91,26.98,2200.0,26.91,26.99,26.91,26.98,2200.0
2006-12-05 15:50:00,26.98,27.0,26.81,27.0,6800.0,26.98,27.0,26.81,27.0,6800.0
2006-12-05 15:55:00,27.0,27.09,26.96,27.08,4700.0,27.0,27.09,26.96,27.08,4700.0
2006-12-06 09:30:00,26.8,27.0,26.8,27.0,1600.0,26.8,27.0,26.8,27.0,1600.0
2006-12-06 09:35:00,26.79,26.98,26.77,26.98,1400.0,26.79,26.98,26.77,26.98,1400.0
2006-12-06 09:40:00,26.98,26.98,26.98,26.98,0.0,26.98,26.98,26.98,26.98,0.0
2006-12-06 09:45:00,26.98,26.98,26.98,26.98,0.0,26.98,26.98,26.98,26.98,0.0
2006-12-06 09:50:00,26.98,26.98,26.98,26.98,0.0,26.98,26.98,26.98,26.98,0.0
2006-12-06 09:55:00,26.9,26.99,26.9,26.99,2500.0,26.9,26.99,26.9,26.99,2500.0
2006-12-06 10:00:00,26.98,26.99,26.97,26.99,800.0,26.98,26.99,26.97,26.99,800.0
2006-12-06 10:05:00,26.98,26.99,26.98,26.99,1200.0,26.98,26.99,26.98,26.99,1200.0
2006-12-06 10:10:00,26.96,26.99,26.95,26.99,1200.0,26.96,26.99,26.95,26.99,1200.0
2006-12-06 10:15:00,26.99,26.99,26.99,26.99,200.0,26.99,26.99,26.99,26.99,200.0
2006-12-06 10:20:00,26.96,26.99,26.95,26.95,800.0,26.96,26.99,26.95,26.95,800.0
2006-12-06 10:25:00,26.96,26.96,26.95,26.96,300.0,26.96,26.96,26.95,26.96,300.0
2006-12-06 10:30:00,26.96,26.96,26.96,26.96,0.0,26.96,26.96,26.96,26.96,0.0
2006-12-06 10:35:00,26.98,26.98,26.98,26.98,100.0,26.98,26.98,26.98,26.98,100.0
2006-12-06 10:40:00,26.98,26.98,26.98,26.98,100.0,26.98,26.98,26.98,26.98,100.0
2006-12-06 10:45:00,26.95,27.0,26.95,27.0,700.0,26.95,27.0,26.95,27.0,700.0
2006-12-06 10:50:00,27.0,27.0,26.98,26.98,300.0,27.0,27.0,26.98,26.98,300.0
2006-12-06 10:55:00,26.98,27.02,26.97,27.02,4000.0,26.98,27.02,26.97,27.02,4000.0
2006-12-06 11:00:00,27.0,27.0,26.95,26.95,1200.0,27.0,27.0,26.95,26.95,1200.0
2006-12-06 11:05:00,26.98,26.98,26.98,26.98,700.0,26.98,26.98,26.98,26.98,700.0
2006-12-06 11:10:00,26.97,27.1,26.97,27.1,2100.0,26.97,27.1,26.97,27.1,2100.0
2006-12-06 11:15:00,27.15,27.15,27.11,27.11,200.0,27.15,27.15,27.11,27.11,200.0
2006-12-06 11:20:00,27.1,27.15,27.1,27.15,800.0,27.1,27.15,27.1,27.15,800.0
2006-12-06 11:25:00,27.15,27.19,27.15,27.19,200.0,27.15,27.19,27.15,27.19,200.0
2006-12-06 11:30:00,27.19,27.19,27.18,27.18,800.0,27.19,27.19,27.18,27.18,800.0
2006-12-06 11:35:00,27.11,27.16,27.1,27.16,400.0,27.11,27.16,27.1,27.16,400.0
2006-12-06 11:40:00,27.15,27.15,27.15,27.15,100.0,27.15,27.15,27.15,27.15,100.0
2006-12-06 11:45:00,27.15,27.15,27.15,27.15,100.0,27.15,27.15,27.15,27.15,100.0
2006-12-06 11:50:00,27.15,27.15,27.15,27.15,0.0,27.15,27.15,27.15,27.15,0.0
2006-12-06 11:55:00,27.1,27.1,27.1,27.1,200.0,27.1,27.1,27.1,27.1,200.0
2006-12-06 12:00:00,27.1,27.1,27.1,27.1,500.0,27.1,27.1,27.1,27.1,500.0
2006-12-06 12:05:00,27.1,27.1,27.1,27.1,1200.0,27.1,27.1,27.1,27.1,1200.0
2006-12-06 12:10:00,27.1,27.1,27.1,27.1,0.0,27.1,27.1,27.1,27.1,0.0
2006-12-06 12:15:00,27.1,27.17,27.1,27.17,200.0,27.1,27.17,27.1,27.17,200.0
2006-12-06 12:20:00,27.19,27.2,27.14,27.14,2200.0,27.19,27.2,27.14,27.14,2200.0
2006-12-06 12:25:00,27.16,27.16,27.16,27.16,100.0,27.16,27.16,27.16,27.16,100.0
2006-12-06 12:30:00,27.16,27.16,27.16,27.16,0.0,27.16,27.16,27.16,27.16,0.0
2006-12-06 12:35:00,27.16,27.16,27.16,27.16,0.0,27.16,27.16,27.16,27.16,0.0
2006-12-06 12:40:00,27.2,27.2,27.16,27.16,200.0,27.2,27.2,27.16,27.16,200.0
2006-12-06 12:45:00,27.16,27.23,27.16,27.16,300.0,27.16,27.23,27.16,27.16,300.0
2006-12-06 12:50:00,27.16,27.16,27.16,27.16,0.0,27.16,27.16,27.16,27.16,0.0
2006-12-06 12:55:00,27.18,27.18,27.18,27.18,600.0,27.18,27.18,27.18,27.18,600.0
2006-12-06 13:00:00,27.23,27.4,27.23,27.4,1800.0,27.23,27.4,27.23,27.4,1800.0
2006-12-06 13:05:00,27.4,27.4,27.4,27.4,0.0,27.4,27.4,27.4,27.4,0.0
2006-12-06 13:10:00,27.35,27.35,27.35,27.35,200.0,27.35,27.35,27.35,27.35,200.0
2006-12-06 13:15:00,27.39,27.39,27.39,27.39,100.0,27.39,27.39,27.39,27.39,100.0
2006-12-06 13:20:00,27.39,27.39,27.39,27.39,400.0,27.39,27.39,27.39,27.39,400.0
2006-12-06 13:25:00,27.37,27.37,27.37,27.37,500.0,27.37,27.37,27.37,27.37,500.0
2006-12-06 13:30:00,27.37,27.37,27.37,27.37,0.0,27.37,27.37,27.37,27.37,0.0
2006-12-06 13:35:00,27.35,27.35,27.35,27.35,100.0,27.35,27.35,27.35,27.35,100.0
2006-12-06 13:40:00,27.35,27.35,27.35,27.35,0.0,27.35,27.35,27.35,27.35,0.0
2006-12-06 13:45:00,27.35,27.35,27.35,27.35,0.0,27.35,27.35,27.35,27.35,0.0
2006-12-06 13:50:00,27.41,27.41,27.41,27.41,100.0,27.41,27.41,27.41,27.41,100.0
2006-12-06 13:55:00,27.44,27.6,27.44,27.6,1600.0,27.44,27.6,27.44,27.6,1600.0
2006-12-06 14:00:00,27.63,27.63,27.43,27.46,13500.0,27.63,27.63,27.43,27.46,13500.0
2006-12-06 14:05:00,27.4,27.4,27.4,27.4,3900.0,27.4,27.4,27.4,27.4,3900.0
2006-12-06 14:10:00,27.46,27.46,27.46,27.46,400.0,27.46,27.46,27.46,27.46,400.0
2006-12-06 14:15:00,27.39,27.39,27.2,27.2,1300.0,27.39,27.39,27.2,27.2,1300.0
2006-12-06 14:20:00,27.41,27.43,27.29,27.43,400.0,27.41,27.43,27.29,27.43,400.0
2006-12-06 14:25:00,27.31,27.42,27.3,27.35,1700.0,27.31,27.42,27.3,27.35,1700.0
2006-12-06 14:30:00,27.4,27.49,27.36,27.45,700.0,27.4,27.49,27.36,27.45,700.0
2006-12-06 14:35:00,27.45,27.45,27.45,27.45,0.0,27.45,27.45,27.45,27.45,0.0
2006-12-06 14:40:00,27.36,27.45,27.35,27.45,2400.0,27.36,27.45,27.35,27.45,2400.0
2006-12-06 14:45:00,27.58,27.59,27.56,27.59,800.0,27.58,27.59,27.56,27.59,800.0
2006-12-06 14:50:00,27.59,27.59,27.59,27.59,0.0,27.59,27.59,27.59,27.59,0.0
2006-12-06 14:55:00,27.58,27.6,27.54,27.57,1000.0,27.58,27.6,27.54,27.57,1000.0
2006-12-06 15:00:00,27.58,27.59,27.58,27.59,200.0,27.58,27.59,27.58,27.59,200.0
2006-12-06 15:05:00,27.53,27.53,27.49,27.51,1700.0,27.53,27.53,27.49,27.51,1700.0
2006-12-06 15:10:00,27.55,27.55,27.46,27.51,600.0,27.55,27.55,27.46,27.51,600.0
2006-12-06 15:15:00,27.47,27.52,27.44,27.52,2800.0,27.47,27.52,27.44,27.52,2800.0
2006-12-06 15:20:00,27.43,27.47,27.41,27.47,2600.0,27.43,27.47,27.41,27.47,2600.0
2006-12-06 15:25:00,27.39,27.41,27.32,27.36,3800.0,27.39,27.41,27.32,27.36,3800.0
2006-12-06 15:30:00,27.41,27.41,27.35,27.39,1100.0,27.41,27.41,27.35,27.39,1100.0
2006-12-06 15:35:00,27.4,27.4,27.39,27.4,500.0,27.4,27.4,27.39,27.4,500.0
2006-12-06 15:40:00,27.4,27.49,27.4,27.42,500.0,27.4,27.49,27.4,27.42,500.0
2006-12-06 15:45:00,27.34,27.34,27.33,27.33,2300.0,27.34,27.34,27.33,27.33,2300.0
2006-12-06 15:50:00,27.39,27.43,27.33,27.35,14100.0,27.39,27.43,27.33,27.35,14100.0
2006-12-06 15:55:00,27.33,27.33,27.27,27.3,19300.0,27.33,27.33,27.27,27.3,19300.0
2006-12-07 09:30:00,27.7,27.74,27.51,27.56,3300.0,27.7,27.74,27.51,27.56,3300.0
2006-12-07 09:35:00,27.5,27.62,27.49,27.55,2000.0,27.5,27.62,27.49,27.55,2000.0
2006-12-07 09:40:00,27.52,27.66,27.51,27.66,1800.0,27.52,27.66,27.51,27.66,1800.0
2006-12-07 09:45:00,27.43,27.55,27.41,27.49,17700.0,27.43,27.55,27.41,27.49,17700.0
2006-12-07 09:50:00,27.48,27.5,27.48,27.5,2000.0,27.48,27.5,27.48,27.5,2000.0
2006-12-07 09:55:00,27.58,27.58,27.58,27.58,100.0,27.58,27.58,27.58,27.58,100.0
2006-12-07 10:00:00,27.46,27.57,27.43,27.57,400.0,27.46,27.57,27.43,27.57,400.0
2006-12-07 10:05:00,27.42,27.54,27.42,27.54,300.0,27.42,27.54,27.42,27.54,300.0
2006-12-07 10:10:00,27.58,27.58,27.57,27.58,1300.0,27.58,27.58,27.57,27.58,1300.0
2006-12-07 10:15:00,27.63,27.63,27.62,27.62,400.0,27.63,27.63,27.62,27.62,400.0
2006-12-07 10:20:00,27.62,27.66,27.62,27.66,300.0,27.62,27.66,27.62,27.66,300.0
2006-12-07 10:25:00,27.64,27.64,27.55,27.59,900.0,27.64,27.64,27.55,27.59,900.0
2006-12-07 10:30:00,27.51,27.52,27.5,27.5,7700.0,27.51,27.52,27.5,27.5,7700.0
2006-12-07 10:35:00,27.5,27.52,27.5,27.5,2900.0,27.5,27.52,27.5,27.5,2900.0
2006-12-07 10:40:00,27.5,27.51,27.5,27.5,5200.0,27.5,27.51,27.5,27.5,5200.0
2006-12-07 10:45:00,27.5,27.51,27.5,27.5,3600.0,27.5,27.51,27.5,27.5,3600.0
2006-12-07 10:50:00,27.5,27.5,27.41,27.41,1000.0,27.5,27.5,27.41,27.41,1000.0
2006-12-07 10:55:00,27.41,27.45,27.41,27.45,2400.0,27.41,27.45,27.41,27.45,2400.0
2006-12-07 11:00:00,27.4,27.62,27.39,27.62,2500.0,27.4,27.62,27.39,27.62,2500.0
2006-12-07 11:05:00,27.4,27.47,27.4,27.4,4300.0,27.4,27.47,27.4,27.4,4300.0
2006-12-07 11:10:00,27.44,27.48,27.44,27.48,400.0,27.44,27.48,27.44,27.48,400.0
2006-12-07 11:15:00,27.48,27.48,27.48,27.48,0.0,27.48,27.48,27.48,27.48,0.0
2006-12-07 11:20:00,27.49,27.49,27.49,27.49,500.0,27.49,27.49,27.49,27.49,500.0
2006-12-07 11:25:00,27.49,27.52,27.49,27.52,500.0,27.49,27.52,27.49,27.52,500.0
2006-12-07 11:30:00,27.53,27.59,27.53,27.58,1100.0,27.53,27.59,27.53,27.58,1100.0
2006-12-07 11:35:00,27.57,27.57,27.57,27.57,300.0,27.57,27.57,27.57,27.57,300.0
2006-12-07 11:40:00,27.49,27.55,27.49,27.55,1000.0,27.49,27.55,27.49,27.55,1000.0
2006-12-07 11:45:00,27.5,27.5,27.5,27.5,300.0,27.5,27.5,27.5,27.5,300.0
2006-12-07 11:50:00,27.51,27.51,27.51,27.51,300.0,27.51,27.51,27.51,27.51,300.0
2006-12-07 11:55:00,27.52,27.52,27.52,27.52,500.0,27.52,27.52,27.52,27.52,500.0
2006-12-07 12:00:00,27.52,27.62,27.52,27.62,600.0,27.52,27.62,27.52,27.62,600.0
2006-12-07 12:05:00,27.62,27.62,27.62,27.62,300.0,27.62,27.62,27.62,27.62,300.0
2006-12-07 12:10:00,27.59,27.59,27.59,27.59,200.0,27.59,27.59,27.59,27.59,200.0
2006-12-07 12:15:00,27.58,27.58,27.58,27.58,200.0,27.58,27.58,27.58,27.58,200.0
2006-12-07 12:20:00,27.58,27.58,27.58,27.58,200.0,27.58,27.58,27.58,27.58,200.0
2006-12-07 12:25:00,27.57,27.57,27.43,27.43,4000.0,27.57,27.57,27.43,27.43,4000.0
2006-12-07 12:30:00,27.43,27.43,27.43,27.43,0.0,27.43,27.43,27.43,27.43,0.0
2006-12-07 12:35:00,27.43,27.43,27.4,27.4,1100.0,27.43,27.43,27.4,27.4,1100.0
2006-12-07 12:40:00,27.4,27.43,27.4,27.4,4800.0,27.4,27.43,27.4,27.4,4800.0
2006-12-07 12:45:00,27.44,27.44,27.42,27.42,300.0,27.44,27.44,27.42,27.42,300.0
2006-12-07 12:50:00,27.42,27.42,27.42,27.42,0.0,27.42,27.42,27.42,27.42,0.0
2006-12-07 12:55:00,27.55,27.55,27.55,27.55,300.0,27.55,27.55,27.55,27.55,300.0
2006-12-07 13:00:00,27.52,27.53,27.42,27.42,400.0,27.52,27.53,27.42,27.42,400.0
2006-12-07 13:05:00,27.51,27.51,27.43,27.43,400.0,27.51,27.51,27.43,27.43,400.0
2006-12-07 13:10:00,27.47,27.47,27.47,27.47,300.0,27.47,27.47,27.47,27.47,300.0
2006-12-07 13:15:00,27.48,27.58,27.48,27.5,2200.0,27.48,27.58,27.48,27.5,2200.0
2006-12-07 13:20:00,27.5,27.5,27.5,27.5,200.0,27.5,27.5,27.5,27.5,200.0
2006-12-07 13:25:00,27.5,27.5,27.5,27.5,200.0,27.5,27.5,27.5,27.5,200.0
2006-12-07 13:30:00,27.5,27.51,27.5,27.51,400.0,27.5,27.51,27.5,27.51,400.0
2006-12-07 13:35:00,27.51,27.51,27.5,27.5,900.0,27.51,27.51,27.5,27.5,900.0
2006-12-07 13:40:00,27.48,27.53,27.47,27.53,1100.0,27.48,27.53,27.47,27.53,1100.0
2006-12-07 13:45:00,27.53,27.53,27.53,27.53,0.0,27.53,27.53,27.53,27.53,0.0
2006-12-07 13:50:00,27.54,27.54,27.54,27.54,400.0,27.54,27.54,27.54,27.54,400.0
2006-12-07 13:55:00,27.54,27.54,27.54,27.54,0.0,27.54,27.54,27.54,27.54,0.0
2006-12-07 14:00:00,27.53,27.53,27.5,27.5,700.0,27.53,27.53,27.5,27.5,700.0
2006-12-07 14:05:00,27.45,27.46,27.45,27.46,1300.0,27.45,27.46,27.45,27.46,1300.0
2006-12-07 14:10:00,27.46,27.5,27.46,27.5,1000.0,27.46,27.5,27.46,27.5,1000.0
2006-12-07 14:15:00,27.51,27.59,27.45,27.45,1000.0,27.51,27.59,27.45,27.45,1000.0
2006-12-07 14:20:00,27.5,27.58,27.5,27.58,600.0,27.5,27.58,27.5,27.58,600.0
2006-12-07 14:25:00,27.51,27.55,27.51,27.51,500.0,27.51,27.55,27.51,27.51,500.0
2006-12-07 14:30:00,27.51,27.51,27.51,27.51,300.0,27.51,27.51,27.51,27.51,300.0
2006-12-07 14:35:00,27.52,27.54,27.52,27.54,600.0,27.52,27.54,27.52,27.54,600.0
2006-12-07 14:40:00,27.55,27.55,27.55,27.55,500.0,27.55,27.55,27.55,27.55,500.0
2006-12-07 14:45:00,27.55,27.55,27.55,27.55,600.0,27.55,27.55,27.55,27.55,600.0
2006-12-07 14:50:00,27.54,27.54,27.54,27.54,300.0,27.54,27.54,27.54,27.54,300.0
2006-12-07 14:55:00,27.54,27.57,27.54,27.57,700.0,27.54,27.57,27.54,27.57,700.0
2006-12-07 15:00:00,27.56,27.56,27.5,27.54,5800.0,27.56,27.56,27.5,27.54,5800.0
2006-12-07 15:05:00,27.49,27.49,27.42,27.42,2400.0,27.49,27.49,27.42,27.42,2400.0
2006-12-07 15:10:00,27.43,27.43,27.42,27.43,1500.0,27.43,27.43,27.42,27.43,1500.0
2006-12-07 15:15:00,27.45,27.45,27.42,27.42,800.0,27.45,27.45,27.42,27.42,800.0
2006-12-07 15:20:00,27.42,27.42,27.42,27.42,0.0,27.42,27.42,27.42,27.42,0.0
2006-12-07 15:25:00,27.45,27.45,27.42,27.43,1200.0,27.45,27.45,27.42,27.43,1200.0
2006-12-07 15:30:00,27.45,27.59,27.42,27.42,1300.0,27.45,27.59,27.42,27.42,1300.0
2006-12-07 15:35:00,27.45,27.45,27.43,27.43,400.0,27.45,27.45,27.43,27.43,400.0
2006-12-07 15:40:00,27.45,27.45,27.42,27.42,1500.0,27.45,27.45,27.42,27.42,1500.0
2006-12-07 15:45:00,27.45,27.51,27.42,27.42,3900.0,27.45,27.51,27.42,27.42,3900.0
2006-12-07 15:50:00,27.42,27.49,27.37,27.41,40200.0,27.42,27.49,27.37,27.41,40200.0
2006-12-07 15:55:00,27.41,27.41,27.32,27.32,1300.0,27.41,27.41,27.32,27.32,1300.0
2006-12-08 09:30:00,27.5,27.5,27.32,27.32,1100.0,27.5,27.5,27.32,27.32,1100.0
2006-12-08 09:35:00,27.37,27.37,27.37,27.37,300.0,27.37,27.37,27.37,27.37,300.0
2006-12-08 09:40:00,27.32,27.32,27.32,27.32,700.0,27.32,27.32,27.32,27.32,700.0
2006-12-08 09:45:00,27.32,27.32,27.29,27.29,1900.0,27.32,27.32,27.29,27.29,1900.0
2006-12-08 09:50:00,27.28,27.28,27.28,27.28,100.0,27.28,27.28,27.28,27.28,100.0
2006-12-08 09:55:00,27.28,27.3,27.27,27.3,1000.0,27.28,27.3,27.27,27.3,1000.0
2006-12-08 10:00:00,27.26,27.28,27.26,27.28,1300.0,27.26,27.28,27.26,27.28,1300.0
2006-12-08 10:05:00,27.3,27.35,27.3,27.35,900.0,27.3,27.35,27.3,27.35,900.0
2006-12-08 10:10:00,27.35,27.35,27.35,27.35,100.0,27.35,27.35,27.35,27.35,100.0
2006-12-08 10:15:00,27.35,27.35,27.35,27.35,0.0,27.35,27.35,27.35,27.35,0.0
2006-12-08 10:20:00,27.31,27.4,27.31,27.4,1300.0,27.31,27.4,27.31,27.4,1300.0
2006-12-08 10:25:00,27.4,27.4,27.4,27.4,0.0,27.4,27.4,27.4,27.4,0.0
2006-12-08 10:30:00,27.32,27.32,27.3,27.3,1600.0,27.32,27.32,27.3,27.3,1600.0
2006-12-08 10:35:00,27.3,27.31,27.27,27.31,1100.0,27.3,27.31,27.27,27.31,1100.0
2006-12-08 10:40:00,27.3,27.3,27.3,27.3,100.0,27.3,27.3,27.3,27.3,100.0
2006-12-08 10:45:00,27.3,27.3,27.3,27.3,800.0,27.3,27.3,27.3,27.3,800.0
2006-12-08 10:50:00,27.3,27.3,27.3,27.3,200.0,27.3,27.3,27.3,27.3,200.0
2006-12-08 10:55:00,27.3,27.32,27.3,27.32,1200.0,27.3,27.32,27.3,27.32,1200.0
2006-12-08 11:00:00,27.32,27.32,27.3,27.3,800.0,27.32,27.32,27.3,27.3,800.0
2006-12-08 11:05:00,27.32,27.34,27.32,27.34,400.0,27.32,27.34,27.32,27.34,400.0
2006-12-08 11:10:00,27.32,27.32,27.32,27.32,1500.0,27.32,27.32,27.32,27.32,1500.0
2006-12-08 11:15:00,27.32,27.32,27.2,27.28,2300.0,27.32,27.32,27.2,27.28,2300.0
2006-12-08 11:20:00,27.28,27.28,27.28,27.28,100.0,27.28,27.28,27.28,27.28,100.0
2006-12-08 11:25:00,27.29,27.31,27.29,27.31,600.0,27.29,27.31,27.29,27.31,600.0
2006-12-08 11:30:00,27.31,27.32,27.31,27.32,1200.0,27.31,27.32,27.31,27.32,1200.0
2006-12-08 11:35:00,27.32,27.32,27.32,27.32,100.0,27.32,27.32,27.32,27.32,100.0
2006-12-08 11:40:00,27.32,27.33,27.32,27.33,1000.0,27.32,27.33,27.32,27.33,1000.0
2006-12-08 11:45:00,27.33,27.33,27.33,27.33,500.0,27.33,27.33,27.33,27.33,500.0
2006-12-08 11:50:00,27.33,27.33,27.33,27.33,400.0,27.33,27.33,27.33,27.33,400.0
2006-12-08 11:55:00,27.33,27.34,27.33,27.34,800.0,27.33,27.34,27.33,27.34,800.0
2006-12-08 12:00:00,27.33,27.34,27.33,27.34,1000.0,27.33,27.34,27.33,27.34,1000.0
2006-12-08 12:05:00,27.33,27.33,27.33,27.33,500.0,27.33,27.33,27.33,27.33,500.0
2006-12-08 12:10:00,27.33,27.34,27.33,27.34,400.0,27.33,27.34,27.33,27.34,400.0
2006-12-08 12:15:00,27.34,27.34,27.34,27.34,100.0,27.34,27.34,27.34,27.34,100.0
2006-12-08 12:20:00,27.34,27.34,27.34,27.34,0.0,27.34,27.34,27.34,27.34,0.0
2006-12-08 12:25:00,27.34,27.34,27.34,27.34,100.0,27.34,27.34,27.34,27.34,100.0
2006-12-08 12:30:00,27.34,27.34,27.34,27.34,400.0,27.34,27.34,27.34,27.34,400.0
2006-12-08 12:35:00,27.34,27.34,27.34,27.34,0.0,27.34,27.34,27.34,27.34,0.0
2006-12-08 12:40:00,27.33,27.34,27.33,27.33,1500.0,27.33,27.34,27.33,27.33,1500.0
2006-12-08 12:45:00,27.33,27.34,27.33,27.33,1500.0,27.33,27.34,27.33,27.33,1500.0
2006-12-08 12:50:00,27.33,27.33,27.33,27.33,500.0,27.33,27.33,27.33,27.33,500.0
2006-12-08 12:55:00,27.33,27.34,27.33,27.34,700.0,27.33,27.34,27.33,27.34,700.0
2006-12-08 13:00:00,27.34,27.34,27.34,27.34,0.0,27.34,27.34,27.34,27.34,0.0
2006-12-08 13:05:00,27.33,27.33,27.33,27.33,600.0,27.33,27.33,27.33,27.33,600.0
2006-12-08 13:10:00,27.33,27.33,27.33,27.33,500.0,27.33,27.33,27.33,27.33,500.0
2006-12-08 13:15:00,27.33,27.34,27.33,27.34,500.0,27.33,27.34,27.33,27.34,500.0
2006-12-08 13:20:00,27.34,27.34,27.34,27.34,100.0,27.34,27.34,27.34,27.34,100.0
2006-12-08 13:25:00,27.33,27.33,27.33,27.33,1000.0,27.33,27.33,27.33,27.33,1000.0
2006-12-08 13:30:00,27.34,27.34,27.34,27.34,100.0,27.34,27.34,27.34,27.34,100.0
2006-12-08 13:35:00,27.33,27.33,27.33,27.33,500.0,27.33,27.33,27.33,27.33,500.0
2006-12-08 13:40:00,27.34,27.34,27.33,27.34,400.0,27.34,27.34,27.33,27.34,400.0
2006-12-08 13:45:00,27.34,27.34,27.34,27.34,0.0,27.34,27.34,27.34,27.34,0.0
2006-12-08 13:50:00,27.34,27.34,27.34,27.34,100.0,27.34,27.34,27.34,27.34,100.0
2006-12-08 13:55:00,27.33,27.33,27.33,27.33,600.0,27.33,27.33,27.33,27.33,600.0
2006-12-08 14:00:00,27.34,27.34,27.34,27.34,100.0,27.34,27.34,27.34,27.34,100.0
2006-12-08 14:05:00,27.33,27.39,27.33,27.39,500.0,27.33,27.39,27.33,27.39,500.0
2006-12-08 14:10:00,27.34,27.38,27.34,27.38,1500.0,27.34,27.38,27.34,27.38,1500.0
2006-12-08 14:15:00,27.38,27.4,27.35,27.4,900.0,27.38,27.4,27.35,27.4,900.0
2006-12-08 14:20:00,27.4,27.4,27.4,27.4,100.0,27.4,27.4,27.4,27.4,100.0
2006-12-08 14:25:00,27.4,27.4,27.4,27.4,0.0,27.4,27.4,27.4,27.4,0.0
2006-12-08 14:30:00,27.38,27.38,27.38,27.38,100.0,27.38,27.38,27.38,27.38,100.0
2006-12-08 14:35:00,27.38,27.38,27.35,27.35,1600.0,27.38,27.38,27.35,27.35,1600.0
2006-12-08 14:40:00,27.35,27.35,27.35,27.35,0.0,27.35,27.35,27.35,27.35,0.0
2006-12-08 14:45:00,27.36,27.36,27.35,27.35,600.0,27.36,27.36,27.35,27.35,600.0
2006-12-08 14:50:00,27.37,27.4,27.35,27.35,2400.0,27.37,27.4,27.35,27.35,2400.0
2006-12-08 14:55:00,27.35,27.35,27.35,27.35,100.0,27.35,27.35,27.35,27.35,100.0
2006-12-08 15:00:00,27.39,27.39,27.35,27.39,600.0,27.39,27.39,27.35,27.39,600.0
2006-12-08 15:05:00,27.35,27.39,27.35,27.39,300.0,27.35,27.39,27.35,27.39,300.0
2006-12-08 15:10:00,27.37,27.37,27.37,27.37,300.0,27.37,27.37,27.37,27.37,300.0
2006-12-08 15:15:00,27.36,27.4,27.36,27.4,2200.0,27.36,27.4,27.36,27.4,2200.0
2006-12-08 15:20:00,27.4,27.4,27.4,27.4,0.0,27.4,27.4,27.4,27.4,0.0
2006-12-08 15:25:00,27.4,27.4,27.4,27.4,0.0,27.4,27.4,27.4,27.4,0.0
2006-12-08 15:30:00,27.4,27.41,27.4,27.41,400.0,27.4,27.41,27.4,27.41,400.0
2006-12-08 15:35:00,27.41,27.41,27.4,27.4,1400.0,27.41,27.41,27.4,27.4,1400.0
2006-12-08 15:40:00,27.4,27.45,27.4,27.42,1100.0,27.4,27.45,27.4,27.42,1100.0
2006-12-08 15:45:00,27.4,27.43,27.4,27.43,1000.0,27.4,27.43,27.4,27.43,1000.0
2006-12-08 15:50:00,27.41,27.42,27.4,27.4,1300.0,27.41,27.42,27.4,27.4,1300.0
2006-12-08 15:55:00,27.41,27.57,27.4,27.53,1600.0,27.41,27.57,27.4,27.53,1600.0
2006-12-11 09:30:00,27.74,27.74,27.74,27.74,2800.0,27.74,27.74,27.74,27.74,2800.0
2006-12-11 09:35:00,27.74,27.74,27.74,27.74,0.0,27.74,27.74,27.74,27.74,0.0
2006-12-11 09:40:00,27.32,27.32,27.32,27.32,200.0,27.32,27.32,27.32,27.32,200.0
2006-12-11 09:45:00,27.32,27.32,27.32,27.32,0.0,27.32,27.32,27.32,27.32,0.0
2006-12-11 09:50:00,27.57,27.92,27.57,27.92,8800.0,27.57,27.92,27.57,27.92,8800.0
2006-12-11 09:55:00,27.88,28.0,27.87,27.91,1500.0,27.88,28.0,27.87,27.91,1500.0
2006-12-11 10:00:00,27.9,27.95,27.9,27.95,400.0,27.9,27.95,27.9,27.95,400.0
2006-12-11 10:05:00,27.92,27.97,27.86,27.92,2700.0,27.92,27.97,27.86,27.92,2700.0
2006-12-11 10:10:00,27.94,27.97,27.85,27.94,11600.0,27.94,27.97,27.85,27.94,11600.0
2006-12-11 10:15:00,27.81,27.88,27.81,27.88,400.0,27.81,27.88,27.81,27.88,400.0
2006-12-11 10:20:00,27.87,27.87,27.75,27.79,2200.0,27.87,27.87,27.75,27.79,2200.0
2006-12-11 10:25:00,27.8,27.8,27.8,27.8,1400.0,27.8,27.8,27.8,27.8,1400.0
2006-12-11 10:30:00,27.79,27.8,27.79,27.79,5100.0,27.79,27.8,27.79,27.79,5100.0
2006-12-11 10:35:00,27.76,27.8,27.75,27.75,3400.0,27.76,27.8,27.75,27.75,3400.0
2006-12-11 10:40:00,27.76,27.8,27.75,27.77,3100.0,27.76,27.8,27.75,27.77,3100.0
2006-12-11 10:45:00,27.77,27.87,27.75,27.87,2000.0,27.77,27.87,27.75,27.87,2000.0
2006-12-11 10:50:00,27.85,27.85,27.8,27.8,400.0,27.85,27.85,27.8,27.8,400.0
2006-12-11 10:55:00,27.75,27.79,27.75,27.78,1100.0,27.75,27.79,27.75,27.78,1100.0
2006-12-11 11:00:00,27.78,27.82,27.77,27.82,1000.0,27.78,27.82,27.77,27.82,1000.0
2006-12-11 11:05:00,27.88,27.89,27.75,27.75,3700.0,27.88,27.89,27.75,27.75,3700.0
2006-12-11 11:10:00,27.75,27.8,27.75,27.8,7400.0,27.75,27.8,27.75,27.8,7400.0
2006-12-11 11:15:00,27.8,27.9,27.8,27.85,1000.0,27.8,27.9,27.8,27.85,1000.0
2006-12-11 11:20:00,27.85,27.89,27.85,27.89,1000.0,27.85,27.89,27.85,27.89,1000.0
2006-12-11 11:25:00,27.89,27.94,27.86,27.94,3400.0,27.89,27.94,27.86,27.94,3400.0
2006-12-11 11:30:00,27.94,27.94,27.94,27.94,400.0,27.94,27.94,27.94,27.94,400.0
2006-12-11 11:35:00,27.91,27.91,27.85,27.85,600.0,27.91,27.91,27.85,27.85,600.0
2006-12-11 11:40:00,27.86,27.86,27.86,27.86,1200.0,27.86,27.86,27.86,27.86,1200.0
2006-12-11 11:45:00,27.86,27.86,27.85,27.85,5100.0,27.86,27.86,27.85,27.85,5100.0
2006-12-11 11:50:00,27.85,27.86,27.83,27.83,5300.0,27.85,27.86,27.83,27.83,5300.0
2006-12-11 11:55:00,27.83,27.88,27.83,27.88,2700.0,27.83,27.88,27.83,27.88,2700.0
2006-12-11 12:00:00,27.91,27.97,27.91,27.97,1000.0,27.91,27.97,27.91,27.97,1000.0
2006-12-11 12:05:00,27.91,27.91,27.91,27.91,200.0,27.91,27.91,27.91,27.91,200.0
2006-12-11 12:10:00,27.9,27.9,27.85,27.89,1100.0,27.9,27.9,27.85,27.89,1100.0
2006-12-11 12:15:00,27.97,27.97,27.95,27.97,1200.0,27.97,27.97,27.95,27.97,1200.0
2006-12-11 12:20:00,27.96,27.97,27.92,27.92,1200.0,27.96,27.97,27.92,27.92,1200.0
2006-12-11 12:25:00,27.9,27.97,27.9,27.96,1300.0,27.9,27.97,27.9,27.96,1300.0
2006-12-11 12:30:00,27.94,27.94,27.93,27.93,300.0,27.94,27.94,27.93,27.93,300.0
2006-12-11 12:35:00,27.97,27.98,27.97,27.98,300.0,27.97,27.98,27.97,27.98,300.0
2006-12-11 12:40:00,27.95,28.02,27.94,28.0,2700.0,27.95,28.02,27.94,28.0,2700.0
2006-12-11 12:45:00,28.0,28.0,28.0,28.0,300.0,28.0,28.0,28.0,28.0,300.0
2006-12-11 12:50:00,27.96,27.96,27.93,27.93,400.0,27.96,27.96,27.93,27.93,400.0
2006-12-11 12:55:00,27.94,27.94,27.94,27.94,600.0,27.94,27.94,27.94,27.94,600.0
2006-12-11 13:00:00,27.92,27.94,27.92,27.94,700.0,27.92,27.94,27.92,27.94,700.0
2006-12-11 13:05:00,27.95,27.95,27.79,27.95,19700.0,27.95,27.95,27.79,27.95,19700.0
2006-12-11 13:10:00,27.95,27.97,27.95,27.95,22700.0,27.95,27.97,27.95,27.95,22700.0
2006-12-11 13:15:00,27.95,28.14,27.95,28.01,6800.0,27.95,28.14,27.95,28.01,6800.0
2006-12-11 13:20:00,28.0,28.18,28.0,28.15,5600.0,28.0,28.18,28.0,28.15,5600.0
2006-12-11 13:25:00,28.15,28.4,28.15,28.38,7300.0,28.15,28.4,28.15,28.38,7300.0
2006-12-11 13:30:00,28.38,28.4,28.34,28.35,4200.0,28.38,28.4,28.34,28.35,4200.0
2006-12-11 13:35:00,28.35,28.4,28.35,28.36,5900.0,28.35,28.4,28.35,28.36,5900.0
2006-12-11 13:40:00,28.34,28.35,28.3,28.34,700.0,28.34,28.35,28.3,28.34,700.0
2006-12-11 13:45:00,28.33,28.33,28.33,28.33,400.0,28.33,28.33,28.33,28.33,400.0
2006-12-11 13:50:00,28.35,28.35,28.35,28.35,200.0,28.35,28.35,28.35,28.35,200.0
2006-12-11 13:55:00,28.35,28.35,28.25,28.27,2900.0,28.35,28.35,28.25,28.27,2900.0
2006-12-11 14:00:00,28.19,28.19,28.08,28.1,2600.0,28.19,28.19,28.08,28.1,2600.0
2006-12-11 14:05:00,28.08,28.1,28.02,28.05,2000.0,28.08,28.1,28.02,28.05,2000.0
2006-12-11 14:10:00,28.05,28.06,28.03,28.04,2300.0,28.05,28.06,28.03,28.04,2300.0
2006-12-11 14:15:00,28.03,28.03,28.01,28.03,300.0,28.03,28.03,28.01,28.03,300.0
2006-12-11 14:20:00,28.04,28.04,28.01,28.01,1900.0,28.04,28.04,28.01,28.01,1900.0
2006-12-11 14:25:00,28.02,28.02,28.02,28.02,100.0,28.02,28.02,28.02,28.02,100.0
2006-12-11 14:30:00,28.04,28.04,28.04,28.04,200.0,28.04,28.04,28.04,28.04,200.0
2006-12-11 14:35:00,28.04,28.04,28.04,28.04,0.0,28.04,28.04,28.04,28.04,0.0
2006-12-11 14:40:00,28.04,28.04,28.04,28.04,0.0,28.04,28.04,28.04,28.04,0.0
2006-12-11 14:45:00,27.95,27.96,27.95,27.96,500.0,27.95,27.96,27.95,27.96,500.0
2006-12-11 14:50:00,27.96,27.97,27.96,27.97,1600.0,27.96,27.97,27.96,27.97,1600.0
2006-12-11 14:55:00,27.97,28.0,27.97,28.0,2200.0,27.97,28.0,27.97,28.0,2200.0
2006-12-11 15:00:00,28.0,28.0,28.0,28.0,0.0,28.0,28.0,28.0,28.0,0.0
2006-12-11 15:05:00,28.0,28.01,27.83,28.01,3400.0,28.0,28.01,27.83,28.01,3400.0
2006-12-11 15:10:00,28.04,28.05,27.96,28.02,1300.0,28.04,28.05,27.96,28.02,1300.0
2006-12-11 15:15:00,28.04,28.05,27.96,28.01,1900.0,28.04,28.05,27.96,28.01,1900.0
2006-12-11 15:20:00,28.01,28.01,27.96,27.99,900.0,28.01,28.01,27.96,27.99,900.0
2006-12-11 15:25:00,28.0,28.05,27.96,28.0,2300.0,28.0,28.05,27.96,28.0,2300.0
2006-12-11 15:30:00,28.01,28.05,28.01,28.04,1500.0,28.01,28.05,28.01,28.04,1500.0
2006-12-11 15:35:00,28.04,28.05,28.0,28.04,1500.0,28.04,28.05,28.0,28.04,1500.0
2006-12-11 15:40:00,28.04,28.04,28.0,28.01,700.0,28.04,28.04,28.0,28.01,700.0
2006-12-11 15:45:00,27.99,28.02,27.99,28.0,1100.0,27.99,28.02,27.99,28.0,1100.0
2006-12-11 15:50:00,28.0,28.04,27.93,28.03,4800.0,28.0,28.04,27.93,28.03,4800.0
2006-12-11 15:55:00,28.01,28.06,27.9,27.91,14300.0,28.01,28.06,27.9,27.91,14300.0
2006-12-12 09:30:00,28.2,28.2,27.79,28.18,900.0,28.2,28.2,27.79,28.18,900.0
2006-12-12 09:35:00,28.18,28.18,28.18,28.18,0.0,28.18,28.18,28.18,28.18,0.0
2006-12-12 09:40:00,28.17,28.17,28.17,28.17,200.0,28.17,28.17,28.17,28.17,200.0
2006-12-12 09:45:00,28.17,28.17,28.17,28.17,0.0,28.17,28.17,28.17,28.17,0.0
2006-12-12 09:50:00,27.98,27.99,27.98,27.98,2500.0,27.98,27.99,27.98,27.98,2500.0
2006-12-12 09:55:00,27.98,28.0,27.69,27.85,8600.0,27.98,28.0,27.69,27.85,8600.0
2006-12-12 10:00:00,27.71,27.71,27.65,27.69,1800.0,27.71,27.71,27.65,27.69,1800.0
2006-12-12 10:05:00,27.68,27.7,27.64,27.64,2400.0,27.68,27.7,27.64,27.64,2400.0
2006-12-12 10:10:00,27.65,27.65,27.41,27.46,7200.0,27.65,27.65,27.41,27.46,7200.0
2006-12-12 10:15:00,27.46,27.46,27.38,27.4,2100.0,27.46,27.46,27.38,27.4,2100.0
2006-12-12 10:20:00,27.37,27.37,27.37,27.37,600.0,27.37,27.37,27.37,27.37,600.0
2006-12-12 10:25:00,27.39,27.39,27.3,27.31,2100.0,27.39,27.39,27.3,27.31,2100.0
2006-12-12 10:30:00,27.32,27.68,27.27,27.28,5900.0,27.32,27.68,27.27,27.28,5900.0
2006-12-12 10:35:00,27.28,27.3,27.28,27.29,1000.0,27.28,27.3,27.28,27.29,1000.0
2006-12-12 10:40:00,27.32,27.58,27.32,27.38,4200.0,27.32,27.58,27.32,27.38,4200.0
2006-12-12 10:45:00,27.37,27.55,27.37,27.55,1100.0,27.37,27.55,27.37,27.55,1100.0
2006-12-12 10:50:00,27.56,27.56,27.53,27.55,1100.0,27.56,27.56,27.53,27.55,1100.0
2006-12-12 10:55:00,27.55,27.55,27.55,27.55,0.0,27.55,27.55,27.55,27.55,0.0
2006-12-12 11:00:00,27.5,27.52,27.5,27.52,1300.0,27.5,27.52,27.5,27.52,1300.0
2006-12-12 11:05:00,27.53,27.55,27.51,27.51,1700.0,27.53,27.55,27.51,27.51,1700.0
2006-12-12 11:10:00,27.5,27.52,27.5,27.52,500.0,27.5,27.52,27.5,27.52,500.0
2006-12-12 11:15:00,27.5,27.5,27.5,27.5,200.0,27.5,27.5,27.5,27.5,200.0
2006-12-12 11:20:00,27.5,27.51,27.5,27.5,800.0,27.5,27.51,27.5,27.5,800.0
2006-12-12 11:25:00,27.5,27.51,27.45,27.45,1200.0,27.5,27.51,27.45,27.45,1200.0
2006-12-12 11:30:00,27.45,27.46,27.45,27.45,2700.0,27.45,27.46,27.45,27.45,2700.0
2006-12-12 11:35:00,27.45,27.48,27.45,27.47,9000.0,27.45,27.48,27.45,27.47,9000.0
2006-12-12 11:40:00,27.49,27.59,27.49,27.59,6300.0,27.49,27.59,27.49,27.59,6300.0
2006-12-12 11:45:00,27.5,27.53,27.5,27.53,1200.0,27.5,27.53,27.5,27.53,1200.0
2006-12-12 11:50:00,27.52,27.52,27.5,27.51,1700.0,27.52,27.52,27.5,27.51,1700.0
2006-12-12 11:55:00,27.46,27.51,27.45,27.51,6000.0,27.46,27.51,27.45,27.51,6000.0
2006-12-12 12:00:00,27.51,27.51,27.51,27.51,0.0,27.51,27.51,27.51,27.51,0.0
2006-12-12 12:05:00,27.46,27.47,27.44,27.46,3100.0,27.46,27.47,27.44,27.46,3100.0
2006-12-12 12:10:00,27.45,27.45,27.38,27.45,1200.0,27.45,27.45,27.38,27.45,1200.0
2006-12-12 12:15:00,27.43,27.44,27.43,27.44,1500.0,27.43,27.44,27.43,27.44,1500.0
2006-12-12 12:20:00,27.44,27.44,27.44,27.44,0.0,27.44,27.44,27.44,27.44,0.0
2006-12-12 12:25:00,27.38,27.4,27.07,27.11,7700.0,27.38,27.4,27.07,27.11,7700.0
2006-12-12 12:30:00,27.11,27.47,27.0,27.31,30200.0,27.11,27.47,27.0,27.31,30200.0
2006-12-12 12:35:00,27.28,27.36,27.27,27.31,20400.0,27.28,27.36,27.27,27.31,20400.0
2006-12-12 12:40:00,27.29,27.31,27.22,27.23,2000.0,27.29,27.31,27.22,27.23,2000.0
2006-12-12 12:45:00,27.23,27.26,27.23,27.26,2300.0,27.23,27.26,27.23,27.26,2300.0
2006-12-12 12:50:00,27.15,27.16,27.14,27.16,4700.0,27.15,27.16,27.14,27.16,4700.0
2006-12-12 12:55:00,27.15,27.18,27.1,27.13,2900.0,27.15,27.18,27.1,27.13,2900.0
2006-12-12 13:00:00,27.1,27.13,27.01,27.09,4400.0,27.1,27.13,27.01,27.09,4400.0
2006-12-12 13:05:00,27.09,27.15,26.99,27.11,19400.0,27.09,27.15,26.99,27.11,19400.0
2006-12-12 13:10:00,27.14,27.15,27.14,27.14,2800.0,27.14,27.15,27.14,27.14,2800.0
2006-12-12 13:15:00,27.12,27.15,27.09,27.15,4900.0,27.12,27.15,27.09,27.15,4900.0
2006-12-12 13:20:00,27.15,27.15,27.15,27.15,3300.0,27.15,27.15,27.15,27.15,3300.0
2006-12-12 13:25:00,27.15,27.16,27.15,27.16,800.0,27.15,27.16,27.15,27.16,800.0
2006-12-12 13:30:00,27.18,27.2,27.18,27.2,2900.0,27.18,27.2,27.18,27.2,2900.0
2006-12-12 13:35:00,27.2,27.2,27.2,27.2,500.0,27.2,27.2,27.2,27.2,500.0
2006-12-12 13:40:00,27.19,27.19,27.14,27.15,2400.0,27.19,27.19,27.14,27.15,2400.0
2006-12-12 13:45:00,27.13,27.2,27.05,27.2,10000.0,27.13,27.2,27.05,27.2,10000.0
2006-12-12 13:50:00,27.2,27.25,27.2,27.25,1100.0,27.2,27.25,27.2,27.25,1100.0
2006-12-12 13:55:00,27.24,27.24,27.19,27.19,1300.0,27.24,27.24,27.19,27.19,1300.0
2006-12-12 14:00:00,27.19,27.2,27.15,27.15,3700.0,27.19,27.2,27.15,27.15,3700.0
2006-12-12 14:05:00,27.11,27.13,27.1,27.11,900.0,27.11,27.13,27.1,27.11,900.0
2006-12-12 14:10:00,27.12,27.13,27.12,27.13,800.0,27.12,27.13,27.12,27.13,800.0
2006-12-12 14:15:00,27.13,27.25,27.13,27.2,17900.0,27.13,27.25,27.13,27.2,17900.0
2006-12-12 14:20:00,27.19,27.2,27.14,27.14,2300.0,27.19,27.2,27.14,27.14,2300.0
2006-12-12 14:25:00,27.13,27.15,27.11,27.13,5200.0,27.13,27.15,27.11,27.13,5200.0
2006-12-12 14:30:00,27.14,27.14,27.14,27.14,400.0,27.14,27.14,27.14,27.14,400.0
2006-12-12 14:35:00,27.15,27.25,27.01,27.19,9500.0,27.15,27.25,27.01,27.19,9500.0
2006-12-12 14:40:00,27.23,27.24,27.19,27.24,35000.0,27.23,27.24,27.19,27.24,35000.0
2006-12-12 14:45:00,27.24,27.25,27.2,27.25,9800.0,27.24,27.25,27.2,27.25,9800.0
2006-12-12 14:50:00,27.25,27.25,27.11,27.14,2500.0,27.25,27.25,27.11,27.14,2500.0
2006-12-12 14:55:00,27.11,27.13,27.11,27.13,900.0,27.11,27.13,27.11,27.13,900.0
2006-12-12 15:00:00,27.13,27.15,27.09,27.13,4100.0,27.13,27.15,27.09,27.13,4100.0
2006-12-12 15:05:00,27.11,27.13,27.11,27.11,800.0,27.11,27.13,27.11,27.11,800.0
2006-12-12 15:10:00,27.11,27.13,27.11,27.11,2200.0,27.11,27.13,27.11,27.11,2200.0
2006-12-12 15:15:00,27.13,27.15,27.13,27.15,1200.0,27.13,27.15,27.13,27.15,1200.0
2006-12-12 15:20:00,27.14,27.15,27.11,27.13,2600.0,27.14,27.15,27.11,27.13,2600.0
2006-12-12 15:25:00,27.14,27.15,27.09,27.15,9000.0,27.14,27.15,27.09,27.15,9000.0
2006-12-12 15:30:00,27.15,27.17,27.15,27.15,1200.0,27.15,27.17,27.15,27.15,1200.0
2006-12-12 15:35:00,27.15,27.2,27.14,27.16,31300.0,27.15,27.2,27.14,27.16,31300.0
2006-12-12 15:40:00,27.16,27.16,27.0,27.0,9100.0,27.16,27.16,27.0,27.0,9100.0
2006-12-12 15:45:00,27.0,27.0,26.97,26.97,2600.0,27.0,27.0,26.97,26.97,2600.0
2006-12-12 15:50:00,26.98,27.13,26.91,27.13,3700.0,26.98,27.13,26.91,27.13,3700.0
2006-12-12 15:55:00,27.12,27.2,26.94,26.94,7000.0,27.12,27.2,26.94,26.94,7000.0
2006-12-13 09:30:00,27.3,27.48,26.88,27.3,12500.0,27.3,27.48,26.88,27.3,12500.0
2006-12-13 09:35:00,27.32,27.32,27.19,27.3,10100.0,27.32,27.32,27.19,27.3,10100.0
2006-12-13 09:40:00,27.32,27.41,27.2,27.41,52900.0,27.32,27.41,27.2,27.41,52900.0
2006-12-13 09:45:00,27.48,27.65,27.28,27.33,11100.0,27.48,27.65,27.28,27.33,11100.0
2006-12-13 09:50:00,27.31,27.4,27.2,27.31,26800.0,27.31,27.4,27.2,27.31,26800.0
2006-12-13 09:55:00,27.31,27.39,27.25,27.31,27700.0,27.31,27.39,27.25,27.31,27700.0
2006-12-13 10:00:00,27.31,27.31,27.3,27.31,14600.0,27.31,27.31,27.3,27.31,14600.0
2006-12-13 10:05:00,27.3,27.31,27.16,27.28,29400.0,27.3,27.31,27.16,27.28,29400.0
2006-12-13 10:10:00,27.28,27.28,27.25,27.25,9400.0,27.28,27.28,27.25,27.25,9400.0
2006-12-13 10:15:00,27.26,27.27,27.25,27.27,500.0,27.26,27.27,27.25,27.27,500.0
2006-12-13 10:20:00,27.3,27.3,27.25,27.26,2700.0,27.3,27.3,27.25,27.26,2700.0
2006-12-13 10:25:00,27.26,27.26,27.24,27.25,6500.0,27.26,27.26,27.24,27.25,6500.0
2006-12-13 10:30:00,27.25,27.3,27.25,27.27,4500.0,27.25,27.3,27.25,27.27,4500.0
2006-12-13 10:35:00,27.27,27.28,27.27,27.27,2100.0,27.27,27.28,27.27,27.27,2100.0
2006-12-13 10:40:00,27.27,27.28,27.27,27.28,1800.0,27.27,27.28,27.27,27.28,1800.0
2006-12-13 10:45:00,27.27,27.28,27.27,27.27,4300.0,27.27,27.28,27.27,27.27,4300.0
2006-12-13 10:50:00,27.27,27.28,27.26,27.28,5800.0,27.27,27.28,27.26,27.28,5800.0
2006-12-13 10:55:00,27.27,27.28,27.27,27.28,5300.0,27.27,27.28,27.27,27.28,5300.0
2006-12-13 11:00:00,27.27,27.28,27.27,27.27,5500.0,27.27,27.28,27.27,27.27,5500.0
2006-12-13 11:05:00,27.27,27.28,27.27,27.27,15600.0,27.27,27.28,27.27,27.27,15600.0
2006-12-13 11:10:00,27.27,27.28,27.22,27.23,14800.0,27.27,27.28,27.22,27.23,14800.0
2006-12-13 11:15:00,27.22,27.28,27.18,27.23,10800.0,27.22,27.28,27.18,27.23,10800.0
2006-12-13 11:20:00,27.22,27.23,27.15,27.15,7800.0,27.22,27.23,27.15,27.15,7800.0
2006-12-13 11:25:00,27.2,27.22,27.2,27.22,6300.0,27.2,27.22,27.2,27.22,6300.0
2006-12-13 11:30:00,27.2,27.22,27.2,27.21,5200.0,27.2,27.22,27.2,27.21,5200.0
2006-12-13 11:35:00,27.2,27.21,26.89,27.19,6300.0,27.2,27.21,26.89,27.19,6300.0
2006-12-13 11:40:00,27.18,27.18,27.15,27.16,2700.0,27.18,27.18,27.15,27.16,2700.0
2006-12-13 11:45:00,27.15,27.19,27.15,27.15,2700.0,27.15,27.19,27.15,27.15,2700.0
2006-12-13 11:50:00,27.16,27.23,27.15,27.23,4200.0,27.16,27.23,27.15,27.23,4200.0
2006-12-13 11:55:00,27.2,27.21,27.2,27.21,2900.0,27.2,27.21,27.2,27.21,2900.0
2006-12-13 12:00:00,27.2,27.21,27.2,27.2,2000.0,27.2,27.21,27.2,27.2,2000.0
2006-12-13 12:05:00,27.21,27.21,27.2,27.2,1200.0,27.21,27.21,27.2,27.2,1200.0
2006-12-13 12:10:00,27.2,27.21,27.2,27.21,3000.0,27.2,27.21,27.2,27.21,3000.0
2006-12-13 12:15:00,27.2,27.21,27.2,27.21,2100.0,27.2,27.21,27.2,27.21,2100.0
2006-12-13 12:20:00,27.2,27.21,27.2,27.21,1300.0,27.2,27.21,27.2,27.21,1300.0
2006-12-13 12:25:00,27.2,27.2,26.93,27.0,2500.0,27.2,27.2,26.93,27.0,2500.0
2006-12-13 12:30:00,27.0,27.0,26.84,26.85,1900.0,27.0,27.0,26.84,26.85,1900.0
2006-12-13 12:35:00,26.84,26.87,26.83,26.85,1800.0,26.84,26.87,26.83,26.85,1800.0
2006-12-13 12:40:00,26.83,26.83,26.65,26.67,2100.0,26.83,26.83,26.65,26.67,2100.0
2006-12-13 12:45:00,26.65,26.65,26.5,26.53,4100.0,26.65,26.65,26.5,26.53,4100.0
2006-12-13 12:50:00,26.53,26.72,26.52,26.69,2700.0,26.53,26.72,26.52,26.69,2700.0
2006-12-13 12:55:00,26.6,26.68,26.6,26.6,2000.0,26.6,26.68,26.6,26.6,2000.0
2006-12-13 13:00:00,26.61,26.7,26.61,26.7,3200.0,26.61,26.7,26.61,26.7,3200.0
2006-12-13 13:05:00,26.63,26.63,26.6,26.6,700.0,26.63,26.63,26.6,26.6,700.0
2006-12-13 13:10:00,26.6,26.62,26.6,26.62,600.0,26.6,26.62,26.6,26.62,600.0
2006-12-13 13:15:00,26.6,26.7,26.6,26.7,1200.0,26.6,26.7,26.6,26.7,1200.0
2006-12-13 13:20:00,26.75,26.75,26.75,26.75,300.0,26.75,26.75,26.75,26.75,300.0
2006-12-13 13:25:00,26.75,26.84,26.75,26.75,2700.0,26.75,26.84,26.75,26.75,2700.0
2006-12-13 13:30:00,26.75,26.78,26.75,26.75,800.0,26.75,26.78,26.75,26.75,800.0
2006-12-13 13:35:00,26.75,26.76,26.75,26.75,1300.0,26.75,26.76,26.75,26.75,1300.0
2006-12-13 13:40:00,26.75,26.76,26.75,26.76,1000.0,26.75,26.76,26.75,26.76,1000.0
2006-12-13 13:45:00,26.75,26.78,26.75,26.78,1900.0,26.75,26.78,26.75,26.78,1900.0
2006-12-13 13:50:00,26.75,26.76,26.75,26.75,2300.0,26.75,26.76,26.75,26.75,2300.0
2006-12-13 13:55:00,26.83,26.83,26.8,26.8,600.0,26.83,26.83,26.8,26.8,600.0
2006-12-13 14:00:00,26.8,27.15,26.77,27.14,2800.0,26.8,27.15,26.77,27.14,2800.0
2006-12-13 14:05:00,27.19,27.44,27.19,27.23,5700.0,27.19,27.44,27.19,27.23,5700.0
2006-12-13 14:10:00,27.16,27.16,27.14,27.15,600.0,27.16,27.16,27.14,27.15,600.0
2006-12-13 14:15:00,27.17,27.48,27.16,27.46,4700.0,27.17,27.48,27.16,27.46,4700.0
2006-12-13 14:20:00,27.48,27.75,27.48,27.75,6100.0,27.48,27.75,27.48,27.75,6100.0
2006-12-13 14:25:00,27.72,28.11,27.47,27.48,16700.0,27.72,28.11,27.47,27.48,16700.0
2006-12-13 14:30:00,27.58,27.58,27.39,27.46,9600.0,27.58,27.58,27.39,27.46,9600.0
2006-12-13 14:35:00,27.57,27.66,27.25,27.25,9100.0,27.57,27.66,27.25,27.25,9100.0
2006-12-13 14:40:00,27.25,27.49,27.25,27.35,8000.0,27.25,27.49,27.25,27.35,8000.0
2006-12-13 14:45:00,27.35,27.8,27.34,27.8,5700.0,27.35,27.8,27.34,27.8,5700.0
2006-12-13 14:50:00,27.8,27.82,27.54,27.54,4200.0,27.8,27.82,27.54,27.54,4200.0
2006-12-13 14:55:00,27.51,27.91,27.48,27.48,8300.0,27.51,27.91,27.48,27.48,8300.0
2006-12-13 15:00:00,27.53,27.74,27.45,27.74,8000.0,27.53,27.74,27.45,27.74,8000.0
2006-12-13 15:05:00,27.65,27.75,27.53,27.62,7500.0,27.65,27.75,27.53,27.62,7500.0
2006-12-13 15:10:00,27.57,27.72,27.35,27.62,8100.0,27.57,27.72,27.35,27.62,8100.0
2006-12-13 15:15:00,27.62,27.62,27.5,27.53,5800.0,27.62,27.62,27.5,27.53,5800.0
2006-12-13 15:20:00,27.51,27.7,27.5,27.63,6200.0,27.51,27.7,27.5,27.63,6200.0
2006-12-13 15:25:00,27.63,27.75,27.61,27.68,11000.0,27.63,27.75,27.61,27.68,11000.0
2006-12-13 15:30:00,27.64,27.64,27.45,27.45,9800.0,27.64,27.64,27.45,27.45,9800.0
2006-12-13 15:35:00,27.45,27.71,27.45,27.65,8700.0,27.45,27.71,27.45,27.65,8700.0
2006-12-13 15:40:00,27.65,27.72,27.5,27.69,8800.0,27.65,27.72,27.5,27.69,8800.0
2006-12-13 15:45:00,27.66,27.68,27.5,27.6,10400.0,27.66,27.68,27.5,27.6,10400.0
2006-12-13 15:50:00,27.6,27.72,27.51,27.72,7500.0,27.6,27.72,27.51,27.72,7500.0
2006-12-13 15:55:00,27.89,28.05,27.64,27.88,11700.0,27.89,28.05,27.64,27.88,11700.0
2006-12-14 09:30:00,27.62,27.62,27.32,27.32,500.0,27.62,27.62,27.32,27.32,500.0
2006-12-14 09:35:00,27.98,27.99,27.98,27.99,400.0,27.98,27.99,27.98,27.99,400.0
2006-12-14 09:40:00,27.99,27.99,27.99,27.99,100.0,27.99,27.99,27.99,27.99,100.0
2006-12-14 09:45:00,28.0,28.0,28.0,28.0,300.0,28.0,28.0,28.0,28.0,300.0
2006-12-14 09:50:00,28.07,28.07,27.63,27.63,2200.0,28.07,28.07,27.63,27.63,2200.0
2006-12-14 09:55:00,27.75,27.78,27.73,27.78,1100.0,27.75,27.78,27.73,27.78,1100.0
2006-12-14 10:00:00,27.84,27.85,27.78,27.78,300.0,27.84,27.85,27.78,27.78,300.0
2006-12-14 10:05:00,27.84,27.95,27.84,27.84,251000.0,27.84,27.95,27.84,27.84,251000.0
2006-12-14 10:10:00,27.84,28.13,27.65,28.13,54900.0,27.84,28.13,27.65,28.13,54900.0
2006-12-14 10:15:00,28.12,28.13,27.85,27.94,220500.0,28.12,28.13,27.85,27.94,220500.0
2006-12-14 10:20:00,28.06,28.31,28.0,28.31,2300.0,28.06,28.31,28.0,28.31,2300.0
2006-12-14 10:25:00,28.35,28.51,28.35,28.5,6000.0,28.35,28.51,28.35,28.5,6000.0
2006-12-14 10:30:00,28.5,28.62,28.49,28.55,22400.0,28.5,28.62,28.49,28.55,22400.0
2006-12-14 10:35:00,28.55,28.55,28.39,28.39,4100.0,28.55,28.55,28.39,28.39,4100.0
2006-12-14 10:40:00,28.39,28.4,28.33,28.35,4600.0,28.39,28.4,28.33,28.35,4600.0
2006-12-14 10:45:00,28.35,28.4,28.35,28.4,1800.0,28.35,28.4,28.35,28.4,1800.0
2006-12-14 10:50:00,28.37,28.39,28.37,28.37,400.0,28.37,28.39,28.37,28.37,400.0
2006-12-14 10:55:00,28.34,28.4,28.34,28.37,6200.0,28.34,28.4,28.34,28.37,6200.0
2006-12-14 11:00:00,28.4,28.4,28.35,28.35,6500.0,28.4,28.4,28.35,28.35,6500.0
2006-12-14 11:05:00,28.35,28.36,28.35,28.35,3500.0,28.35,28.36,28.35,28.35,3500.0
2006-12-14 11:10:00,28.35,28.35,28.3,28.32,1300.0,28.35,28.35,28.3,28.32,1300.0
2006-12-14 11:15:00,28.32,28.32,28.25,28.27,3400.0,28.32,28.32,28.25,28.27,3400.0
2006-12-14 11:20:00,28.26,28.31,28.26,28.28,1300.0,28.26,28.31,28.26,28.28,1300.0
2006-12-14 11:25:00,28.29,28.3,28.27,28.29,7000.0,28.29,28.3,28.27,28.29,7000.0
2006-12-14 11:30:00,28.3,28.3,28.3,28.3,600.0,28.3,28.3,28.3,28.3,600.0
2006-12-14 11:35:00,28.29,28.29,28.28,28.28,500.0,28.29,28.29,28.28,28.28,500.0
2006-12-14 11:40:00,28.29,28.3,28.29,28.3,3300.0,28.29,28.3,28.29,28.3,3300.0
2006-12-14 11:45:00,28.3,28.33,28.3,28.3,12500.0,28.3,28.33,28.3,28.3,12500.0
2006-12-14 11:50:00,28.29,28.3,28.27,28.3,6000.0,28.29,28.3,28.27,28.3,6000.0
2006-12-14 11:55:00,28.31,28.38,28.31,28.31,5700.0,28.31,28.38,28.31,28.31,5700.0
2006-12-14 12:00:00,28.31,28.31,28.3,28.3,1100.0,28.31,28.31,28.3,28.3,1100.0
2006-12-14 12:05:00,28.3,28.3,28.3,28.3,400.0,28.3,28.3,28.3,28.3,400.0
2006-12-14 12:10:00,28.28,28.28,28.28,28.28,100.0,28.28,28.28,28.28,28.28,100.0
2006-12-14 12:15:00,28.28,28.28,28.28,28.28,0.0,28.28,28.28,28.28,28.28,0.0
2006-12-14 12:20:00,28.3,28.3,28.25,28.25,900.0,28.3,28.3,28.25,28.25,900.0
2006-12-14 12:25:00,28.24,28.24,28.11,28.15,2800.0,28.24,28.24,28.11,28.15,2800.0
2006-12-14 12:30:00,28.13,28.26,28.07,28.26,4800.0,28.13,28.26,28.07,28.26,4800.0
2006-12-14 12:35:00,28.26,28.27,28.17,28.17,300.0,28.26,28.27,28.17,28.17,300.0
2006-12-14 12:40:00,28.18,28.18,28.14,28.16,1300.0,28.18,28.18,28.14,28.16,1300.0
2006-12-14 12:45:00,28.22,28.29,28.22,28.29,500.0,28.22,28.29,28.22,28.29,500.0
2006-12-14 12:50:00,28.27,28.27,28.18,28.22,1500.0,28.27,28.27,28.18,28.22,1500.0
2006-12-14 12:55:00,28.19,28.2,28.19,28.2,300.0,28.19,28.2,28.19,28.2,300.0
2006-12-14 13:00:00,28.14,28.14,28.0,28.0,2400.0,28.14,28.14,28.0,28.0,2400.0
2006-12-14 13:05:00,28.01,28.01,27.67,27.96,5400.0,28.01,28.01,27.67,27.96,5400.0
2006-12-14 13:10:00,27.97,27.99,27.75,27.99,4800.0,27.97,27.99,27.75,27.99,4800.0
2006-12-14 13:15:00,28.17,28.17,27.75,27.99,4200.0,28.17,28.17,27.75,27.99,4200.0
2006-12-14 13:20:00,28.15,28.15,27.84,27.88,7100.0,28.15,28.15,27.84,27.88,7100.0
2006-12-14 13:25:00,27.91,27.92,27.7,27.75,15700.0,27.91,27.92,27.7,27.75,15700.0
2006-12-14 13:30:00,27.75,27.91,27.75,27.91,9800.0,27.75,27.91,27.75,27.91,9800.0
2006-12-14 13:35:00,27.93,27.94,27.93,27.94,300.0,27.93,27.94,27.93,27.94,300.0
2006-12-14 13:40:00,27.82,27.88,27.8,27.8,1400.0,27.82,27.88,27.8,27.8,1400.0
2006-12-14 13:45:00,27.84,27.86,27.8,27.8,1600.0,27.84,27.86,27.8,27.8,1600.0
2006-12-14 13:50:00,27.81,27.94,27.8,27.94,7500.0,27.81,27.94,27.8,27.94,7500.0
2006-12-14 13:55:00,27.8,27.91,27.8,27.91,3800.0,27.8,27.91,27.8,27.91,3800.0
2006-12-14 14:00:00,27.82,27.82,27.8,27.8,1600.0,27.82,27.82,27.8,27.8,1600.0
2006-12-14 14:05:00,27.8,27.84,27.8,27.84,1600.0,27.8,27.84,27.8,27.84,1600.0
2006-12-14 14:10:00,27.8,27.81,27.75,27.78,2900.0,27.8,27.81,27.75,27.78,2900.0
2006-12-14 14:15:00,27.78,27.79,27.75,27.79,5100.0,27.78,27.79,27.75,27.79,5100.0
2006-12-14 14:20:00,27.79,27.79,27.75,27.76,1000.0,27.79,27.79,27.75,27.76,1000.0
2006-12-14 14:25:00,27.75,27.79,27.75,27.78,2400.0,27.75,27.79,27.75,27.78,2400.0
2006-12-14 14:30:00,27.77,27.77,27.75,27.75,3800.0,27.77,27.77,27.75,27.75,3800.0
2006-12-14 14:35:00,27.75,27.75,27.75,27.75,3700.0,27.75,27.75,27.75,27.75,3700.0
2006-12-14 14:40:00,27.76,27.78,27.75,27.75,4600.0,27.76,27.78,27.75,27.75,4600.0
2006-12-14 14:45:00,27.75,27.75,27.75,27.75,1100.0,27.75,27.75,27.75,27.75,1100.0
2006-12-14 14:50:00,27.75,27.76,27.75,27.76,1500.0,27.75,27.76,27.75,27.76,1500.0
2006-12-14 14:55:00,27.76,27.94,27.76,27.92,3100.0,27.76,27.94,27.76,27.92,3100.0
2006-12-14 15:00:00,27.88,27.88,27.8,27.8,3900.0,27.88,27.88,27.8,27.8,3900.0
2006-12-14 15:05:00,27.8,27.9,27.75,27.9,7600.0,27.8,27.9,27.75,27.9,7600.0
2006-12-14 15:10:00,27.94,27.94,27.75,27.75,1000.0,27.94,27.94,27.75,27.75,1000.0
2006-12-14 15:15:00,27.79,27.8,27.79,27.8,3300.0,27.79,27.8,27.79,27.8,3300.0
2006-12-14 15:20:00,27.82,27.82,27.75,27.8,4800.0,27.82,27.82,27.75,27.8,4800.0
2006-12-14 15:25:00,27.75,27.8,27.75,27.76,6300.0,27.75,27.8,27.75,27.76,6300.0
2006-12-14 15:30:00,27.75,27.95,27.75,27.95,5200.0,27.75,27.95,27.75,27.95,5200.0
2006-12-14 15:35:00,27.82,27.95,27.68,27.75,5100.0,27.82,27.95,27.68,27.75,5100.0
2006-12-14 15:40:00,27.75,27.79,27.75,27.75,4400.0,27.75,27.79,27.75,27.75,4400.0
2006-12-14 15:45:00,27.77,27.79,27.7,27.79,8900.0,27.77,27.79,27.7,27.79,8900.0
2006-12-14 15:50:00,27.81,27.87,27.8,27.87,9300.0,27.81,27.87,27.8,27.87,9300.0
2006-12-14 15:55:00,27.8,27.93,27.65,27.93,5100.0,27.8,27.93,27.65,27.93,5100.0
2006-12-15 09:30:00,28.36,28.39,28.36,28.36,7000.0,28.36,28.39,28.36,28.36,7000.0
2006-12-15 09:35:00,28.37,28.37,28.37,28.37,100.0,28.37,28.37,28.37,28.37,100.0
2006-12-15 09:40:00,28.29,28.29,28.02,28.1,2200.0,28.29,28.29,28.02,28.1,2200.0
2006-12-15 09:45:00,28.15,28.19,28.15,28.19,1000.0,28.15,28.19,28.15,28.19,1000.0
2006-12-15 09:50:00,28.19,28.19,28.19,28.19,0.0,28.19,28.19,28.19,28.19,0.0
2006-12-15 09:55:00,28.15,28.15,28.1,28.1,700.0,28.15,28.15,28.1,28.1,700.0
2006-12-15 10:00:00,28.05,28.05,28.05,28.05,500.0,28.05,28.05,28.05,28.05,500.0
2006-12-15 10:05:00,28.0,28.05,28.0,28.05,800.0,28.0,28.05,28.0,28.05,800.0
2006-12-15 10:10:00,28.05,28.1,28.05,28.1,1500.0,28.05,28.1,28.05,28.1,1500.0
2006-12-15 10:15:00,28.05,28.11,28.05,28.1,500.0,28.05,28.11,28.05,28.1,500.0
2006-12-15 10:20:00,28.0,28.06,28.0,28.06,3800.0,28.0,28.06,28.0,28.06,3800.0
2006-12-15 10:25:00,28.01,28.01,27.94,27.99,1600.0,28.01,28.01,27.94,27.99,1600.0
2006-12-15 10:30:00,28.04,28.08,28.04,28.08,600.0,28.04,28.08,28.04,28.08,600.0
2006-12-15 10:35:00,28.09,28.09,28.09,28.09,800.0,28.09,28.09,28.09,28.09,800.0
2006-12-15 10:40:00,28.1,28.1,28.1,28.1,400.0,28.1,28.1,28.1,28.1,400.0
2006-12-15 10:45:00,28.02,28.05,28.02,28.04,600.0,28.02,28.05,28.02,28.04,600.0
2006-12-15 10:50:00,28.06,28.15,28.06,28.15,1300.0,28.06,28.15,28.06,28.15,1300.0
2006-12-15 10:55:00,28.15,28.16,28.15,28.16,500.0,28.15,28.16,28.15,28.16,500.0
2006-12-15 11:00:00,28.14,28.16,28.14,28.16,200.0,28.14,28.16,28.14,28.16,200.0
2006-12-15 11:05:00,28.16,28.16,28.16,28.16,700.0,28.16,28.16,28.16,28.16,700.0
2006-12-15 11:10:00,28.14,28.14,28.14,28.14,400.0,28.14,28.14,28.14,28.14,400.0
2006-12-15 11:15:00,28.14,28.14,28.14,28.14,400.0,28.14,28.14,28.14,28.14,400.0
2006-12-15 11:20:00,28.05,28.06,28.05,28.06,200.0,28.05,28.06,28.05,28.06,200.0
2006-12-15 11:25:00,28.07,28.08,28.03,28.08,1600.0,28.07,28.08,28.03,28.08,1600.0
2006-12-15 11:30:00,28.08,28.08,28.08,28.08,0.0,28.08,28.08,28.08,28.08,0.0
2006-12-15 11:35:00,28.1,28.1,28.1,28.1,200.0,28.1,28.1,28.1,28.1,200.0
2006-12-15 11:40:00,28.1,28.1,28.1,28.1,1900.0,28.1,28.1,28.1,28.1,1900.0
2006-12-15 11:45:00,28.1,28.11,28.1,28.11,900.0,28.1,28.11,28.1,28.11,900.0
2006-12-15 11:50:00,28.11,28.11,28.11,28.11,0.0,28.11,28.11,28.11,28.11,0.0
2006-12-15 11:55:00,28.08,28.11,28.08,28.11,1800.0,28.08,28.11,28.08,28.11,1800.0
2006-12-15 12:00:00,28.09,28.09,28.09,28.09,100.0,28.09,28.09,28.09,28.09,100.0
2006-12-15 12:05:00,28.1,28.1,28.1,28.1,2100.0,28.1,28.1,28.1,28.1,2100.0
2006-12-15 12:10:00,28.09,28.09,28.09,28.09,500.0,28.09,28.09,28.09,28.09,500.0
2006-12-15 12:15:00,28.07,28.07,28.07,28.07,100.0,28.07,28.07,28.07,28.07,100.0
2006-12-15 12:20:00,28.07,28.1,28.07,28.1,700.0,28.07,28.1,28.07,28.1,700.0
2006-12-15 12:25:00,28.13,28.15,28.07,28.07,1400.0,28.13,28.15,28.07,28.07,1400.0
2006-12-15 12:30:00,28.07,28.07,28.07,28.07,0.0,28.07,28.07,28.07,28.07,0.0
2006-12-15 12:35:00,28.06,28.07,28.06,28.06,1900.0,28.06,28.07,28.06,28.06,1900.0
2006-12-15 12:40:00,28.07,28.1,28.07,28.09,16500.0,28.07,28.1,28.07,28.09,16500.0
2006-12-15 12:45:00,28.05,28.06,28.0,28.0,6000.0,28.05,28.06,28.0,28.0,6000.0
2006-12-15 12:50:00,28.0,28.01,27.77,27.92,7600.0,28.0,28.01,27.77,27.92,7600.0
2006-12-15 12:55:00,27.91,27.91,27.91,27.91,100.0,27.91,27.91,27.91,27.91,100.0
2006-12-15 13:00:00,27.94,28.01,27.94,28.0,7000.0,27.94,28.01,27.94,28.0,7000.0
2006-12-15 13:05:00,28.0,28.09,28.0,28.09,2800.0,28.0,28.09,28.0,28.09,2800.0
2006-12-15 13:10:00,28.01,28.01,28.0,28.0,300.0,28.01,28.01,28.0,28.0,300.0
2006-12-15 13:15:00,28.09,28.1,28.08,28.1,800.0,28.09,28.1,28.08,28.1,800.0
2006-12-15 13:20:00,28.1,28.11,28.1,28.11,17100.0,28.1,28.11,28.1,28.11,17100.0
2006-12-15 13:25:00,28.12,28.12,28.09,28.11,8200.0,28.12,28.12,28.09,28.11,8200.0
2006-12-15 13:30:00,28.07,28.1,28.07,28.1,1400.0,28.07,28.1,28.07,28.1,1400.0
2006-12-15 13:35:00,28.1,28.12,28.09,28.12,1600.0,28.1,28.12,28.09,28.12,1600.0
2006-12-15 13:40:00,28.15,28.18,28.15,28.18,3200.0,28.15,28.18,28.15,28.18,3200.0
2006-12-15 13:45:00,28.17,28.17,28.17,28.17,500.0,28.17,28.17,28.17,28.17,500.0
2006-12-15 13:50:00,28.15,28.15,28.15,28.15,200.0,28.15,28.15,28.15,28.15,200.0
2006-12-15 13:55:00,28.15,28.16,28.15,28.16,500.0,28.15,28.16,28.15,28.16,500.0
2006-12-15 14:00:00,28.17,28.26,28.17,28.22,5700.0,28.17,28.26,28.17,28.22,5700.0
2006-12-15 14:05:00,28.2,28.27,28.2,28.27,1500.0,28.2,28.27,28.2,28.27,1500.0
2006-12-15 14:10:00,28.26,28.26,28.26,28.26,1700.0,28.26,28.26,28.26,28.26,1700.0
2006-12-15 14:15:00,28.26,28.28,28.26,28.28,3300.0,28.26,28.28,28.26,28.28,3300.0
2006-12-15 14:20:00,28.24,28.26,28.24,28.26,1700.0,28.24,28.26,28.24,28.26,1700.0
2006-12-15 14:25:00,28.26,28.27,28.26,28.27,5300.0,28.26,28.27,28.26,28.27,5300.0
2006-12-15 14:30:00,28.27,28.28,28.23,28.23,3000.0,28.27,28.28,28.23,28.23,3000.0
2006-12-15 14:35:00,28.23,28.23,28.19,28.19,2700.0,28.23,28.23,28.19,28.19,2700.0
2006-12-15 14:40:00,28.18,28.18,28.14,28.14,4500.0,28.18,28.18,28.14,28.14,4500.0
2006-12-15 14:45:00,28.13,28.13,28.08,28.08,3900.0,28.13,28.13,28.08,28.08,3900.0
2006-12-15 14:50:00,28.01,28.01,28.0,28.01,2200.0,28.01,28.01,28.0,28.01,2200.0
2006-12-15 14:55:00,28.0,28.01,27.96,27.99,6300.0,28.0,28.01,27.96,27.99,6300.0
2006-12-15 15:00:00,27.97,28.01,27.97,28.0,6500.0,27.97,28.01,27.97,28.0,6500.0
2006-12-15 15:05:00,28.01,28.17,28.0,28.12,3000.0,28.01,28.17,28.0,28.12,3000.0
2006-12-15 15:10:00,28.17,28.28,28.17,28.28,12200.0,28.17,28.28,28.17,28.28,12200.0
2006-12-15 15:15:00,28.28,28.28,28.26,28.28,7500.0,28.28,28.28,28.26,28.28,7500.0
2006-12-15 15:20:00,28.27,28.35,28.27,28.28,7700.0,28.27,28.35,28.27,28.28,7700.0
2006-12-15 15:25:00,28.28,28.34,28.24,28.34,6200.0,28.28,28.34,28.24,28.34,6200.0
2006-12-15 15:30:00,28.35,29.28,28.35,28.91,39100.0,28.35,29.28,28.35,28.91,39100.0
2006-12-15 15:35:00,28.88,28.88,28.31,28.31,28400.0,28.88,28.88,28.31,28.31,28400.0
2006-12-15 15:40:00,28.3,28.43,28.28,28.35,40600.0,28.3,28.43,28.28,28.35,40600.0
2006-12-15 15:45:00,28.35,28.36,28.0,28.0,17200.0,28.35,28.36,28.0,28.0,17200.0
2006-12-15 15:50:00,28.01,28.43,28.01,28.21,55100.0,28.01,28.43,28.01,28.21,55100.0
2006-12-15 15:55:00,28.21,29.19,28.1,29.19,178800.0,28.21,29.19,28.1,29.19,178800.0
2006-12-18 09:30:00,29.32,29.35,29.0,29.13,15900.0,29.32,29.35,29.0,29.13,15900.0
2006-12-18 09:35:00,29.15,29.19,29.06,29.1,11600.0,29.15,29.19,29.06,29.1,11600.0
2006-12-18 09:40:00,29.06,29.25,29.01,29.2,27700.0,29.06,29.25,29.01,29.2,27700.0
2006-12-18 09:45:00,29.14,29.3,28.99,28.99,21400.0,29.14,29.3,28.99,28.99,21400.0
2006-12-18 09:50:00,29.0,29.0,28.58,28.63,10300.0,29.0,29.0,28.58,28.63,10300.0
2006-12-18 09:55:00,28.62,28.75,28.62,28.71,4200.0,28.62,28.75,28.62,28.71,4200.0
2006-12-18 10:00:00,28.68,28.86,28.58,28.84,5800.0,28.68,28.86,28.58,28.84,5800.0
2006-12-18 10:05:00,28.84,29.01,28.81,28.81,12600.0,28.84,29.01,28.81,28.81,12600.0
2006-12-18 10:10:00,28.86,28.92,28.83,28.86,3100.0,28.86,28.92,28.83,28.86,3100.0
2006-12-18 10:15:00,28.85,29.01,28.71,29.01,4400.0,28.85,29.01,28.71,29.01,4400.0
2006-12-18 10:20:00,29.01,29.25,29.01,29.1,20400.0,29.01,29.25,29.01,29.1,20400.0
2006-12-18 10:25:00,29.14,29.14,28.53,28.66,14200.0,29.14,29.14,28.53,28.66,14200.0
2006-12-18 10:30:00,28.66,28.79,28.55,28.55,9800.0,28.66,28.79,28.55,28.55,9800.0
2006-12-18 10:35:00,28.55,28.61,28.49,28.51,4200.0,28.55,28.61,28.49,28.51,4200.0
2006-12-18 10:40:00,28.5,28.54,28.42,28.42,6700.0,28.5,28.54,28.42,28.42,6700.0
2006-12-18 10:45:00,28.48,28.48,28.42,28.45,2200.0,28.48,28.48,28.42,28.45,2200.0
2006-12-18 10:50:00,28.43,28.76,28.43,28.68,7000.0,28.43,28.76,28.43,28.68,7000.0
2006-12-18 10:55:00,28.67,28.87,28.66,28.87,4900.0,28.67,28.87,28.66,28.87,4900.0
2006-12-18 11:00:00,28.88,29.03,28.88,28.92,5400.0,28.88,29.03,28.88,28.92,5400.0
2006-12-18 11:05:00,28.89,28.89,28.65,28.67,3700.0,28.89,28.89,28.65,28.67,3700.0
2006-12-18 11:10:00,28.86,29.02,28.86,29.02,2900.0,28.86,29.02,28.86,29.02,2900.0
2006-12-18 11:15:00,29.02,29.03,28.76,28.76,6200.0,29.02,29.03,28.76,28.76,6200.0
2006-12-18 11:20:00,28.86,29.02,28.86,28.93,3200.0,28.86,29.02,28.86,28.93,3200.0
2006-12-18 11:25:00,28.94,29.03,28.91,29.0,6900.0,28.94,29.03,28.91,29.0,6900.0
2006-12-18 11:30:00,28.99,28.99,28.88,28.95,2900.0,28.99,28.99,28.88,28.95,2900.0
2006-12-18 11:35:00,29.0,29.07,28.91,29.02,14400.0,29.0,29.07,28.91,29.02,14400.0
2006-12-18 11:40:00,29.02,29.02,28.88,28.94,1800.0,29.02,29.02,28.88,28.94,1800.0
2006-12-18 11:45:00,28.89,28.9,28.82,28.9,1900.0,28.89,28.9,28.82,28.9,1900.0
2006-12-18 11:50:00,28.91,28.92,28.88,28.88,2400.0,28.91,28.92,28.88,28.88,2400.0
2006-12-18 11:55:00,28.88,28.89,28.88,28.89,1100.0,28.88,28.89,28.88,28.89,1100.0
2006-12-18 12:00:00,28.88,28.88,28.7,28.81,3300.0,28.88,28.88,28.7,28.81,3300.0
2006-12-18 12:05:00,28.8,29.11,28.79,29.11,22500.0,28.8,29.11,28.79,29.11,22500.0
2006-12-18 12:10:00,29.09,29.16,28.85,28.99,19300.0,29.09,29.16,28.85,28.99,19300.0
2006-12-18 12:15:00,28.95,29.05,28.95,29.05,8800.0,28.95,29.05,28.95,29.05,8800.0
2006-12-18 12:20:00,29.04,29.19,29.04,29.19,4800.0,29.04,29.19,29.04,29.19,4800.0
2006-12-18 12:25:00,29.19,29.38,29.18,29.35,17600.0,29.19,29.38,29.18,29.35,17600.0
2006-12-18 12:30:00,29.34,29.62,29.34,29.62,27700.0,29.34,29.62,29.34,29.62,27700.0
2006-12-18 12:35:00,29.58,29.62,29.28,29.39,19700.0,29.58,29.62,29.28,29.39,19700.0
2006-12-18 12:40:00,29.4,29.57,29.34,29.55,11000.0,29.4,29.57,29.34,29.55,11000.0
2006-12-18 12:45:00,29.55,29.55,29.5,29.55,3900.0,29.55,29.55,29.5,29.55,3900.0
2006-12-18 12:50:00,29.55,29.73,29.54,29.73,12800.0,29.55,29.73,29.54,29.73,12800.0
2006-12-18 12:55:00,29.74,29.87,29.74,29.79,13000.0,29.74,29.87,29.74,29.79,13000.0
2006-12-18 13:00:00,29.77,29.8,29.47,29.6,12000.0,29.77,29.8,29.47,29.6,12000.0
2006-12-18 13:05:00,29.6,29.6,29.54,29.59,2300.0,29.6,29.6,29.54,29.59,2300.0
2006-12-18 13:10:00,29.59,29.6,29.53,29.53,4200.0,29.59,29.6,29.53,29.53,4200.0
2006-12-18 13:15:00,29.51,29.51,29.33,29.34,7400.0,29.51,29.51,29.33,29.34,7400.0
2006-12-18 13:20:00,29.33,29.34,29.21,29.25,9700.0,29.33,29.34,29.21,29.25,9700.0
2006-12-18 13:25:00,29.24,29.27,29.24,29.26,5500.0,29.24,29.27,29.24,29.26,5500.0
2006-12-18 13:30:00,29.24,29.24,29.1,29.17,10200.0,29.24,29.24,29.1,29.17,10200.0
2006-12-18 13:35:00,29.19,29.29,29.14,29.25,19300.0,29.19,29.29,29.14,29.25,19300.0
2006-12-18 13:40:00,29.28,29.3,29.25,29.28,2700.0,29.28,29.3,29.25,29.28,2700.0
2006-12-18 13:45:00,29.28,29.3,29.24,29.24,5600.0,29.28,29.3,29.24,29.24,5600.0
2006-12-18 13:50:00,29.22,29.22,29.14,29.14,2700.0,29.22,29.22,29.14,29.14,2700.0
2006-12-18 13:55:00,29.11,29.24,29.11,29.23,3800.0,29.11,29.24,29.11,29.23,3800.0
2006-12-18 14:00:00,29.23,29.23,29.0,29.07,10900.0,29.23,29.23,29.0,29.07,10900.0
2006-12-18 14:05:00,29.02,29.13,29.0,29.1,2800.0,29.02,29.13,29.0,29.1,2800.0
2006-12-18 14:10:00,29.09,29.12,29.0,29.08,7400.0,29.09,29.12,29.0,29.08,7400.0
2006-12-18 14:15:00,29.08,29.14,28.89,29.13,18400.0,29.08,29.14,28.89,29.13,18400.0
2006-12-18 14:20:00,29.11,29.18,29.08,29.12,3700.0,29.11,29.18,29.08,29.12,3700.0
2006-12-18 14:25:00,29.11,29.11,28.98,29.0,8600.0,29.11,29.11,28.98,29.0,8600.0
2006-12-18 14:30:00,29.01,29.12,28.98,29.12,11800.0,29.01,29.12,28.98,29.12,11800.0
2006-12-18 14:35:00,29.15,29.19,29.09,29.1,3100.0,29.15,29.19,29.09,29.1,3100.0
2006-12-18 14:40:00,29.1,29.11,29.06,29.06,1900.0,29.1,29.11,29.06,29.06,1900.0
2006-12-18 14:45:00,29.06,29.06,28.96,29.01,4600.0,29.06,29.06,28.96,29.01,4600.0
2006-12-18 14:50:00,29.01,29.01,28.85,28.91,13800.0,29.01,29.01,28.85,28.91,13800.0
2006-12-18 14:55:00,28.9,29.07,28.88,29.07,3500.0,28.9,29.07,28.88,29.07,3500.0
2006-12-18 15:00:00,29.07,29.15,29.06,29.1,3900.0,29.07,29.15,29.06,29.1,3900.0
2006-12-18 15:05:00,29.07,29.1,28.81,28.89,4000.0,29.07,29.1,28.81,28.89,4000.0
2006-12-18 15:10:00,28.83,29.02,28.8,28.95,4100.0,28.83,29.02,28.8,28.95,4100.0
2006-12-18 15:15:00,28.91,28.98,28.5,28.53,6500.0,28.91,28.98,28.5,28.53,6500.0
2006-12-18 15:20:00,28.5,28.62,28.49,28.52,5400.0,28.5,28.62,28.49,28.52,5400.0
2006-12-18 15:25:00,28.52,28.57,28.51,28.57,6000.0,28.52,28.57,28.51,28.57,6000.0
2006-12-18 15:30:00,28.52,28.69,28.5,28.51,9000.0,28.52,28.69,28.5,28.51,9000.0
2006-12-18 15:35:00,28.5,28.53,28.5,28.5,4600.0,28.5,28.53,28.5,28.5,4600.0
2006-12-18 15:40:00,28.5,28.52,28.5,28.5,6800.0,28.5,28.52,28.5,28.5,6800.0
2006-12-18 15:45:00,28.49,28.52,28.47,28.52,9700.0,28.49,28.52,28.47,28.52,9700.0
2006-12-18 15:50:00,28.53,28.57,28.51,28.54,10600.0,28.53,28.57,28.51,28.54,10600.0
2006-12-18 15:55:00,28.53,28.59,28.51,28.53,12200.0,28.53,28.59,28.51,28.53,12200.0
2006-12-19 09:30:00,28.0,28.15,27.88,27.98,13300.0,28.0,28.15,27.88,27.98,13300.0
2006-12-19 09:35:00,27.95,27.95,27.43,27.5,25400.0,27.95,27.95,27.43,27.5,25400.0
2006-12-19 09:40:00,27.51,27.72,27.51,27.54,12900.0,27.51,27.72,27.51,27.54,12900.0
2006-12-19 09:45:00,27.6,27.6,27.48,27.5,3700.0,27.6,27.6,27.48,27.5,3700.0
2006-12-19 09:50:00,27.48,27.5,27.22,27.25,19400.0,27.48,27.5,27.22,27.25,19400.0
2006-12-19 09:55:00,27.24,27.25,27.19,27.2,9700.0,27.24,27.25,27.19,27.2,9700.0
2006-12-19 10:00:00,27.2,27.21,26.89,26.99,19000.0,27.2,27.21,26.89,26.99,19000.0
2006-12-19 10:05:00,26.99,27.0,26.62,26.62,10300.0,26.99,27.0,26.62,26.62,10300.0
2006-12-19 10:10:00,26.69,26.69,26.54,26.61,19400.0,26.69,26.69,26.54,26.61,19400.0
2006-12-19 10:15:00,26.61,26.97,26.61,26.92,16700.0,26.61,26.97,26.61,26.92,16700.0
2006-12-19 10:20:00,26.91,27.25,26.91,27.07,31100.0,26.91,27.25,26.91,27.07,31100.0
2006-12-19 10:25:00,27.23,27.59,27.14,27.5,12100.0,27.23,27.59,27.14,27.5,12100.0
2006-12-19 10:30:00,27.59,27.61,27.4,27.4,6700.0,27.59,27.61,27.4,27.4,6700.0
2006-12-19 10:35:00,27.39,27.39,27.29,27.29,2200.0,27.39,27.39,27.29,27.29,2200.0
2006-12-19 10:40:00,27.25,27.25,27.15,27.23,4300.0,27.25,27.25,27.15,27.23,4300.0
2006-12-19 10:45:00,27.23,27.46,27.21,27.46,5800.0,27.23,27.46,27.21,27.46,5800.0
2006-12-19 10:50:00,27.53,27.9,27.29,27.66,7000.0,27.53,27.9,27.29,27.66,7000.0
2006-12-19 10:55:00,27.66,27.66,27.58,27.62,4200.0,27.66,27.66,27.58,27.62,4200.0
2006-12-19 11:00:00,27.58,27.63,27.58,27.6,2700.0,27.58,27.63,27.58,27.6,2700.0
2006-12-19 11:05:00,27.62,27.9,27.62,27.89,9100.0,27.62,27.9,27.62,27.89,9100.0
2006-12-19 11:10:00,27.89,27.9,27.89,27.89,9200.0,27.89,27.9,27.89,27.89,9200.0
2006-12-19 11:15:00,27.89,27.9,27.82,27.82,9100.0,27.89,27.9,27.82,27.82,9100.0
2006-12-19 11:20:00,27.8,27.87,27.8,27.84,3300.0,27.8,27.87,27.8,27.84,3300.0
2006-12-19 11:25:00,27.84,27.88,27.84,27.88,1300.0,27.84,27.88,27.84,27.88,1300.0
2006-12-19 11:30:00,27.9,27.9,27.85,27.9,3100.0,27.9,27.9,27.85,27.9,3100.0
2006-12-19 11:35:00,27.9,28.09,27.9,28.06,2500.0,27.9,28.09,27.9,28.06,2500.0
2006-12-19 11:40:00,28.07,28.2,27.9,28.1,12400.0,28.07,28.2,27.9,28.1,12400.0
2006-12-19 11:45:00,28.09,28.18,28.04,28.08,5600.0,28.09,28.18,28.04,28.08,5600.0
2006-12-19 11:50:00,28.07,28.08,28.07,28.07,5900.0,28.07,28.08,28.07,28.07,5900.0
2006-12-19 11:55:00,28.07,28.08,28.0,28.01,5300.0,28.07,28.08,28.0,28.01,5300.0
2006-12-19 12:00:00,28.02,28.04,28.02,28.03,3000.0,28.02,28.04,28.02,28.03,3000.0
2006-12-19 12:05:00,28.02,28.14,28.02,28.1,1800.0,28.02,28.14,28.02,28.1,1800.0
2006-12-19 12:10:00,28.1,28.1,28.02,28.02,1900.0,28.1,28.1,28.02,28.02,1900.0
2006-12-19 12:15:00,28.02,28.02,27.99,28.0,900.0,28.02,28.02,27.99,28.0,900.0
2006-12-19 12:20:00,28.0,28.0,27.93,27.93,2200.0,28.0,28.0,27.93,27.93,2200.0
2006-12-19 12:25:00,27.99,27.99,27.87,27.87,3000.0,27.99,27.99,27.87,27.87,3000.0
2006-12-19 12:30:00,27.88,27.9,27.82,27.9,1800.0,27.88,27.9,27.82,27.9,1800.0
2006-12-19 12:35:00,27.86,27.94,27.86,27.88,600.0,27.86,27.94,27.86,27.88,600.0
2006-12-19 12:40:00,27.88,27.91,27.85,27.85,1500.0,27.88,27.91,27.85,27.85,1500.0
2006-12-19 12:45:00,27.86,27.86,27.86,27.86,200.0,27.86,27.86,27.86,27.86,200.0
2006-12-19 12:50:00,27.86,27.93,27.86,27.91,2000.0,27.86,27.93,27.86,27.91,2000.0
2006-12-19 12:55:00,27.91,27.93,27.91,27.93,700.0,27.91,27.93,27.91,27.93,700.0
2006-12-19 13:00:00,27.98,28.0,27.98,28.0,500.0,27.98,28.0,27.98,28.0,500.0
2006-12-19 13:05:00,28.0,28.0,28.0,28.0,0.0,28.0,28.0,28.0,28.0,0.0
2006-12-19 13:10:00,27.99,27.99,27.95,27.99,1600.0,27.99,27.99,27.95,27.99,1600.0
2006-12-19 13:15:00,27.98,27.98,27.96,27.96,2400.0,27.98,27.98,27.96,27.96,2400.0
2006-12-19 13:20:00,27.96,27.96,27.88,27.88,1500.0,27.96,27.96,27.88,27.88,1500.0
2006-12-19 13:25:00,27.95,27.95,27.81,27.93,1100.0,27.95,27.95,27.81,27.93,1100.0
2006-12-19 13:30:00,27.85,27.89,27.85,27.89,400.0,27.85,27.89,27.85,27.89,400.0
2006-12-19 13:35:00,27.88,27.9,27.88,27.9,1600.0,27.88,27.9,27.88,27.9,1600.0
2006-12-19 13:40:00,27.89,27.92,27.89,27.92,400.0,27.89,27.92,27.89,27.92,400.0
2006-12-19 13:45:00,27.89,27.96,27.89,27.95,1800.0,27.89,27.96,27.89,27.95,1800.0
2006-12-19 13:50:00,27.95,27.95,27.94,27.94,1400.0,27.95,27.95,27.94,27.94,1400.0
2006-12-19 13:55:00,27.94,27.95,27.94,27.94,1700.0,27.94,27.95,27.94,27.94,1700.0
2006-12-19 14:00:00,27.94,28.01,27.92,28.01,900.0,27.94,28.01,27.92,28.01,900.0
2006-12-19 14:05:00,28.0,28.0,27.97,27.97,7300.0,28.0,28.0,27.97,27.97,7300.0
2006-12-19 14:10:00,27.97,27.98,27.97,27.98,4100.0,27.97,27.98,27.97,27.98,4100.0
2006-12-19 14:15:00,27.98,27.98,27.97,27.97,5500.0,27.98,27.98,27.97,27.97,5500.0
2006-12-19 14:20:00,27.97,28.15,27.97,28.06,4300.0,27.97,28.15,27.97,28.06,4300.0
2006-12-19 14:25:00,28.07,28.07,27.97,27.97,4900.0,28.07,28.07,27.97,27.97,4900.0
2006-12-19 14:30:00,27.97,27.98,27.88,27.88,11600.0,27.97,27.98,27.88,27.88,11600.0
2006-12-19 14:35:00,27.88,27.9,27.88,27.89,2100.0,27.88,27.9,27.88,27.89,2100.0
2006-12-19 14:40:00,27.88,27.88,27.68,27.68,7900.0,27.88,27.88,27.68,27.68,7900.0
2006-12-19 14:45:00,27.67,27.68,27.61,27.62,3800.0,27.67,27.68,27.61,27.62,3800.0
2006-12-19 14:50:00,27.62,27.66,27.61,27.63,2300.0,27.62,27.66,27.61,27.63,2300.0
2006-12-19 14:55:00,27.64,27.67,27.63,27.67,1600.0,27.64,27.67,27.63,27.67,1600.0
2006-12-19 15:00:00,27.72,27.75,27.7,27.7,4200.0,27.72,27.75,27.7,27.7,4200.0
2006-12-19 15:05:00,27.7,27.75,27.7,27.75,900.0,27.7,27.75,27.7,27.75,900.0
2006-12-19 15:10:00,27.75,27.86,27.75,27.77,2000.0,27.75,27.86,27.75,27.77,2000.0
2006-12-19 15:15:00,27.76,27.77,27.76,27.76,800.0,27.76,27.77,27.76,27.76,800.0
2006-12-19 15:20:00,27.78,27.8,27.76,27.79,10100.0,27.78,27.8,27.76,27.79,10100.0
2006-12-19 15:25:00,27.79,27.82,27.79,27.82,1900.0,27.79,27.82,27.79,27.82,1900.0
2006-12-19 15:30:00,27.8,27.95,27.8,27.94,900.0,27.8,27.95,27.8,27.94,900.0
2006-12-19 15:35:00,27.85,27.86,27.85,27.86,2100.0,27.85,27.86,27.85,27.86,2100.0
2006-12-19 15:40:00,27.84,27.84,27.75,27.78,2600.0,27.84,27.84,27.75,27.78,2600.0
2006-12-19 15:45:00,27.78,27.85,27.78,27.84,500.0,27.78,27.85,27.78,27.84,500.0
2006-12-19 15:50:00,27.85,27.85,27.75,27.82,2300.0,27.85,27.85,27.75,27.82,2300.0
2006-12-19 15:55:00,27.79,27.87,27.79,27.85,2600.0,27.79,27.87,27.79,27.85,2600.0
2006-12-20 09:30:00,27.88,27.99,27.88,27.99,1900.0,27.88,27.99,27.88,27.99,1900.0
2006-12-20 09:35:00,27.8,27.8,27.79,27.79,700.0,27.8,27.8,27.79,27.79,700.0
2006-12-20 09:40:00,27.77,27.77,27.77,27.77,100.0,27.77,27.77,27.77,27.77,100.0
2006-12-20 09:45:00,27.77,27.77,27.77,27.77,0.0,27.77,27.77,27.77,27.77,0.0
2006-12-20 09:50:00,27.79,27.79,27.79,27.79,100.0,27.79,27.79,27.79,27.79,100.0
2006-12-20 09:55:00,27.79,27.79,27.79,27.79,0.0,27.79,27.79,27.79,27.79,0.0
2006-12-20 10:00:00,27.8,27.86,27.8,27.86,700.0,27.8,27.86,27.8,27.86,700.0
2006-12-20 10:05:00,27.77,27.77,27.71,27.75,600.0,27.77,27.77,27.71,27.75,600.0
2006-12-20 10:10:00,27.86,27.86,27.86,27.86,100.0,27.86,27.86,27.86,27.86,100.0
2006-12-20 10:15:00,27.86,27.86,27.86,27.86,0.0,27.86,27.86,27.86,27.86,0.0
2006-12-20 10:20:00,27.92,27.92,27.92,27.92,300.0,27.92,27.92,27.92,27.92,300.0
2006-12-20 10:25:00,27.93,27.93,27.93,27.93,300.0,27.93,27.93,27.93,27.93,300.0
2006-12-20 10:30:00,27.94,27.99,27.94,27.99,300.0,27.94,27.99,27.94,27.99,300.0
2006-12-20 10:35:00,27.99,27.99,27.99,27.99,0.0,27.99,27.99,27.99,27.99,0.0
2006-12-20 10:40:00,28.0,28.03,28.0,28.03,400.0,28.0,28.03,28.0,28.03,400.0
2006-12-20 10:45:00,28.03,28.03,28.03,28.03,0.0,28.03,28.03,28.03,28.03,0.0
2006-12-20 10:50:00,27.95,28.04,27.95,28.04,800.0,27.95,28.04,27.95,28.04,800.0
2006-12-20 10:55:00,28.11,28.13,28.01,28.03,1200.0,28.11,28.13,28.01,28.03,1200.0
2006-12-20 11:00:00,28.03,28.37,28.03,28.37,2800.0,28.03,28.37,28.03,28.37,2800.0
2006-12-20 11:05:00,28.4,28.88,28.4,28.67,6000.0,28.4,28.88,28.4,28.67,6000.0
2006-12-20 11:10:00,28.64,28.72,28.24,28.7,5600.0,28.64,28.72,28.24,28.7,5600.0
2006-12-20 11:15:00,28.61,28.62,28.61,28.62,300.0,28.61,28.62,28.61,28.62,300.0
2006-12-20 11:20:00,28.58,28.58,28.39,28.39,1900.0,28.58,28.58,28.39,28.39,1900.0
2006-12-20 11:25:00,28.38,28.5,28.38,28.5,1500.0,28.38,28.5,28.38,28.5,1500.0
2006-12-20 11:30:00,28.52,28.59,28.5,28.5,700.0,28.52,28.59,28.5,28.5,700.0
2006-12-20 11:35:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2006-12-20 11:40:00,28.41,28.52,28.34,28.52,2800.0,28.41,28.52,28.34,28.52,2800.0
2006-12-20 11:45:00,28.52,28.65,28.52,28.65,9600.0,28.52,28.65,28.52,28.65,9600.0
2006-12-20 11:50:00,28.65,28.7,28.6,28.67,8800.0,28.65,28.7,28.6,28.67,8800.0
2006-12-20 11:55:00,28.67,28.68,28.6,28.67,800.0,28.67,28.68,28.6,28.67,800.0
2006-12-20 12:00:00,28.67,28.7,28.66,28.7,1300.0,28.67,28.7,28.66,28.7,1300.0
2006-12-20 12:05:00,28.69,28.7,28.69,28.69,500.0,28.69,28.7,28.69,28.69,500.0
2006-12-20 12:10:00,28.69,28.72,28.69,28.72,3800.0,28.69,28.72,28.69,28.72,3800.0
2006-12-20 12:15:00,28.72,28.72,28.72,28.72,7500.0,28.72,28.72,28.72,28.72,7500.0
2006-12-20 12:20:00,28.72,28.86,28.72,28.86,1000.0,28.72,28.86,28.72,28.86,1000.0
2006-12-20 12:25:00,28.85,28.9,28.84,28.9,2500.0,28.85,28.9,28.84,28.9,2500.0
2006-12-20 12:30:00,28.84,28.9,28.79,28.84,8000.0,28.84,28.9,28.79,28.84,8000.0
2006-12-20 12:35:00,28.8,28.9,28.79,28.8,3600.0,28.8,28.9,28.79,28.8,3600.0
2006-12-20 12:40:00,28.79,28.8,28.76,28.8,5900.0,28.79,28.8,28.76,28.8,5900.0
2006-12-20 12:45:00,28.79,28.91,28.79,28.9,4400.0,28.79,28.91,28.79,28.9,4400.0
2006-12-20 12:50:00,28.83,28.92,28.83,28.9,600.0,28.83,28.92,28.83,28.9,600.0
2006-12-20 12:55:00,28.87,28.88,28.87,28.88,1500.0,28.87,28.88,28.87,28.88,1500.0
2006-12-20 13:00:00,28.83,28.83,28.81,28.82,400.0,28.83,28.83,28.81,28.82,400.0
2006-12-20 13:05:00,28.81,28.81,28.78,28.78,400.0,28.81,28.81,28.78,28.78,400.0
2006-12-20 13:10:00,28.78,28.78,28.69,28.69,3400.0,28.78,28.78,28.69,28.69,3400.0
2006-12-20 13:15:00,28.69,28.69,28.69,28.69,0.0,28.69,28.69,28.69,28.69,0.0
2006-12-20 13:20:00,28.66,28.66,28.66,28.66,1200.0,28.66,28.66,28.66,28.66,1200.0
2006-12-20 13:25:00,28.65,28.66,28.64,28.66,9900.0,28.65,28.66,28.64,28.66,9900.0
2006-12-20 13:30:00,28.66,28.66,28.66,28.66,200.0,28.66,28.66,28.66,28.66,200.0
2006-12-20 13:35:00,28.61,28.62,28.55,28.56,1900.0,28.61,28.62,28.55,28.56,1900.0
2006-12-20 13:40:00,28.56,28.56,28.44,28.44,1200.0,28.56,28.56,28.44,28.44,1200.0
2006-12-20 13:45:00,28.36,28.44,28.36,28.44,1700.0,28.36,28.44,28.36,28.44,1700.0
2006-12-20 13:50:00,28.41,28.41,28.41,28.41,100.0,28.41,28.41,28.41,28.41,100.0
2006-12-20 13:55:00,28.43,28.44,28.41,28.44,2800.0,28.43,28.44,28.41,28.44,2800.0
2006-12-20 14:00:00,28.46,28.46,28.42,28.46,2800.0,28.46,28.46,28.42,28.46,2800.0
2006-12-20 14:05:00,28.52,28.52,28.52,28.52,700.0,28.52,28.52,28.52,28.52,700.0
2006-12-20 14:10:00,28.46,28.46,28.41,28.41,3600.0,28.46,28.46,28.41,28.41,3600.0
2006-12-20 14:15:00,28.41,28.41,28.41,28.41,100.0,28.41,28.41,28.41,28.41,100.0
2006-12-20 14:20:00,28.4,28.4,28.27,28.37,1400.0,28.4,28.4,28.27,28.37,1400.0
2006-12-20 14:25:00,28.31,28.33,28.27,28.31,1400.0,28.31,28.33,28.27,28.31,1400.0
2006-12-20 14:30:00,28.31,28.34,28.29,28.34,300.0,28.31,28.34,28.29,28.34,300.0
2006-12-20 14:35:00,28.29,28.32,28.29,28.32,500.0,28.29,28.32,28.29,28.32,500.0
2006-12-20 14:40:00,28.29,28.29,28.1,28.1,2000.0,28.29,28.29,28.1,28.1,2000.0
2006-12-20 14:45:00,28.07,28.07,28.02,28.02,500.0,28.07,28.07,28.02,28.02,500.0
2006-12-20 14:50:00,28.05,28.05,28.04,28.04,5500.0,28.05,28.05,28.04,28.04,5500.0
2006-12-20 14:55:00,28.05,28.09,28.05,28.05,1600.0,28.05,28.09,28.05,28.05,1600.0
2006-12-20 15:00:00,28.05,28.05,27.99,28.0,9300.0,28.05,28.05,27.99,28.0,9300.0
2006-12-20 15:05:00,28.0,28.01,28.0,28.0,7800.0,28.0,28.01,28.0,28.0,7800.0
2006-12-20 15:10:00,28.0,28.0,27.97,28.0,1100.0,28.0,28.0,27.97,28.0,1100.0
2006-12-20 15:15:00,28.0,28.0,27.97,27.97,3000.0,28.0,28.0,27.97,27.97,3000.0
2006-12-20 15:20:00,27.94,27.94,27.29,27.4,12700.0,27.94,27.94,27.29,27.4,12700.0
2006-12-20 15:25:00,27.38,27.45,27.01,27.3,15200.0,27.38,27.45,27.01,27.3,15200.0
2006-12-20 15:30:00,27.39,27.63,27.33,27.47,9600.0,27.39,27.63,27.33,27.47,9600.0
2006-12-20 15:35:00,27.63,27.65,27.6,27.65,2100.0,27.63,27.65,27.6,27.65,2100.0
2006-12-20 15:40:00,27.69,27.71,27.67,27.71,800.0,27.69,27.71,27.67,27.71,800.0
2006-12-20 15:45:00,27.7,27.8,27.47,27.62,38100.0,27.7,27.8,27.47,27.62,38100.0
2006-12-20 15:50:00,27.69,27.81,27.65,27.8,5900.0,27.69,27.81,27.65,27.8,5900.0
2006-12-20 15:55:00,27.77,27.81,27.77,27.78,7600.0,27.77,27.81,27.77,27.78,7600.0
2006-12-21 09:30:00,27.5,27.5,27.42,27.49,4500.0,27.5,27.5,27.42,27.49,4500.0
2006-12-21 09:35:00,27.45,27.5,27.4,27.41,2000.0,27.45,27.5,27.4,27.41,2000.0
2006-12-21 09:40:00,27.4,27.47,27.39,27.45,23000.0,27.4,27.47,27.39,27.45,23000.0
2006-12-21 09:45:00,27.39,27.47,27.38,27.38,3200.0,27.39,27.47,27.38,27.38,3200.0
2006-12-21 09:50:00,27.33,27.4,27.31,27.31,4500.0,27.33,27.4,27.31,27.31,4500.0
2006-12-21 09:55:00,27.31,27.34,27.15,27.15,2500.0,27.31,27.34,27.15,27.15,2500.0
2006-12-21 10:00:00,27.16,27.17,27.15,27.17,400.0,27.16,27.17,27.15,27.17,400.0
2006-12-21 10:05:00,27.15,27.15,27.15,27.15,100.0,27.15,27.15,27.15,27.15,100.0
2006-12-21 10:10:00,27.16,27.16,27.16,27.16,100.0,27.16,27.16,27.16,27.16,100.0
2006-12-21 10:15:00,27.14,27.14,27.14,27.14,100.0,27.14,27.14,27.14,27.14,100.0
2006-12-21 10:20:00,27.23,27.25,27.23,27.25,800.0,27.23,27.25,27.23,27.25,800.0
2006-12-21 10:25:00,27.25,27.25,27.16,27.16,1400.0,27.25,27.25,27.16,27.16,1400.0
2006-12-21 10:30:00,27.16,27.19,27.16,27.16,900.0,27.16,27.19,27.16,27.16,900.0
2006-12-21 10:35:00,27.22,27.24,27.19,27.24,1400.0,27.22,27.24,27.19,27.24,1400.0
2006-12-21 10:40:00,27.24,27.25,27.24,27.25,1200.0,27.24,27.25,27.24,27.25,1200.0
2006-12-21 10:45:00,27.25,27.25,27.25,27.25,2200.0,27.25,27.25,27.25,27.25,2200.0
2006-12-21 10:50:00,27.17,27.17,27.17,27.17,500.0,27.17,27.17,27.17,27.17,500.0
2006-12-21 10:55:00,27.25,27.25,27.25,27.25,200.0,27.25,27.25,27.25,27.25,200.0
2006-12-21 11:00:00,27.25,27.25,27.15,27.25,2900.0,27.25,27.25,27.15,27.25,2900.0
2006-12-21 11:05:00,27.25,27.26,27.15,27.16,183900.0,27.25,27.26,27.15,27.16,183900.0
2006-12-21 11:10:00,27.16,27.35,27.14,27.25,16300.0,27.16,27.35,27.14,27.25,16300.0
2006-12-21 11:15:00,27.25,27.25,27.16,27.16,2000.0,27.25,27.25,27.16,27.16,2000.0
2006-12-21 11:20:00,27.24,27.42,27.21,27.33,7900.0,27.24,27.42,27.21,27.33,7900.0
2006-12-21 11:25:00,27.32,27.35,27.32,27.35,400.0,27.32,27.35,27.32,27.35,400.0
2006-12-21 11:30:00,27.35,27.35,27.12,27.15,20500.0,27.35,27.35,27.12,27.15,20500.0
2006-12-21 11:35:00,27.15,27.15,27.05,27.06,2300.0,27.15,27.15,27.05,27.06,2300.0
2006-12-21 11:40:00,27.12,27.12,26.75,26.94,6000.0,27.12,27.12,26.75,26.94,6000.0
2006-12-21 11:45:00,27.0,27.0,26.98,27.0,15900.0,27.0,27.0,26.98,27.0,15900.0
2006-12-21 11:50:00,27.0,27.0,27.0,27.0,1600.0,27.0,27.0,27.0,27.0,1600.0
2006-12-21 11:55:00,26.98,27.0,26.98,27.0,800.0,26.98,27.0,26.98,27.0,800.0
2006-12-21 12:00:00,27.0,27.0,26.98,26.98,500.0,27.0,27.0,26.98,26.98,500.0
2006-12-21 12:05:00,26.99,27.0,26.99,27.0,1500.0,26.99,27.0,26.99,27.0,1500.0
2006-12-21 12:10:00,27.0,27.0,26.98,27.0,800.0,27.0,27.0,26.98,27.0,800.0
2006-12-21 12:15:00,26.99,26.99,26.99,26.99,400.0,26.99,26.99,26.99,26.99,400.0
2006-12-21 12:20:00,27.0,27.0,27.0,27.0,300.0,27.0,27.0,27.0,27.0,300.0
2006-12-21 12:25:00,27.0,27.2,27.0,27.2,14000.0,27.0,27.2,27.0,27.2,14000.0
2006-12-21 12:30:00,27.2,27.2,27.19,27.19,1800.0,27.2,27.2,27.19,27.19,1800.0
2006-12-21 12:35:00,27.08,27.08,26.89,26.92,11500.0,27.08,27.08,26.89,26.92,11500.0
2006-12-21 12:40:00,26.92,26.92,26.92,26.92,0.0,26.92,26.92,26.92,26.92,0.0
2006-12-21 12:45:00,26.94,26.99,26.94,26.99,1200.0,26.94,26.99,26.94,26.99,1200.0
2006-12-21 12:50:00,27.06,27.12,27.06,27.12,300.0,27.06,27.12,27.06,27.12,300.0
2006-12-21 12:55:00,27.12,27.14,27.12,27.13,3100.0,27.12,27.14,27.12,27.13,3100.0
2006-12-21 13:00:00,27.11,27.23,27.11,27.23,900.0,27.11,27.23,27.11,27.23,900.0
2006-12-21 13:05:00,27.18,27.35,27.18,27.35,1600.0,27.18,27.35,27.18,27.35,1600.0
2006-12-21 13:10:00,27.35,27.6,27.28,27.4,12500.0,27.35,27.6,27.28,27.4,12500.0
2006-12-21 13:15:00,27.39,27.39,27.39,27.39,800.0,27.39,27.39,27.39,27.39,800.0
2006-12-21 13:20:00,27.36,27.36,27.35,27.35,1200.0,27.36,27.36,27.35,27.35,1200.0
2006-12-21 13:25:00,27.34,27.34,27.34,27.34,100.0,27.34,27.34,27.34,27.34,100.0
2006-12-21 13:30:00,27.34,27.34,27.34,27.34,0.0,27.34,27.34,27.34,27.34,0.0
2006-12-21 13:35:00,27.35,27.35,27.33,27.34,800.0,27.35,27.35,27.33,27.34,800.0
2006-12-21 13:40:00,27.35,27.35,27.33,27.33,700.0,27.35,27.35,27.33,27.33,700.0
2006-12-21 13:45:00,27.34,27.34,27.33,27.33,200.0,27.34,27.34,27.33,27.33,200.0
2006-12-21 13:50:00,27.34,27.34,27.26,27.26,900.0,27.34,27.34,27.26,27.26,900.0
2006-12-21 13:55:00,27.27,27.29,27.27,27.29,200.0,27.27,27.29,27.27,27.29,200.0
2006-12-21 14:00:00,27.28,27.28,27.28,27.28,300.0,27.28,27.28,27.28,27.28,300.0
2006-12-21 14:05:00,27.26,27.27,26.99,27.25,3100.0,27.26,27.27,26.99,27.25,3100.0
2006-12-21 14:10:00,27.04,27.16,26.86,26.95,23400.0,27.04,27.16,26.86,26.95,23400.0
2006-12-21 14:15:00,26.88,26.94,26.8,26.85,4800.0,26.88,26.94,26.8,26.85,4800.0
2006-12-21 14:20:00,26.82,26.82,26.8,26.81,2500.0,26.82,26.82,26.8,26.81,2500.0
2006-12-21 14:25:00,26.84,26.97,26.79,26.87,4600.0,26.84,26.97,26.79,26.87,4600.0
2006-12-21 14:30:00,26.86,26.87,26.79,26.8,4000.0,26.86,26.87,26.79,26.8,4000.0
2006-12-21 14:35:00,26.8,26.8,26.79,26.8,1600.0,26.8,26.8,26.79,26.8,1600.0
2006-12-21 14:40:00,26.8,26.8,26.79,26.8,900.0,26.8,26.8,26.79,26.8,900.0
2006-12-21 14:45:00,26.79,26.83,26.78,26.83,5700.0,26.79,26.83,26.78,26.83,5700.0
2006-12-21 14:50:00,26.86,26.94,26.74,26.83,35600.0,26.86,26.94,26.74,26.83,35600.0
2006-12-21 14:55:00,26.76,26.88,26.74,26.75,13500.0,26.76,26.88,26.74,26.75,13500.0
2006-12-21 15:00:00,26.81,26.83,26.74,26.77,15400.0,26.81,26.83,26.74,26.77,15400.0
2006-12-21 15:05:00,26.77,26.81,26.75,26.81,10300.0,26.77,26.81,26.75,26.81,10300.0
2006-12-21 15:10:00,26.8,26.82,26.76,26.78,1000.0,26.8,26.82,26.76,26.78,1000.0
2006-12-21 15:15:00,26.83,26.91,26.81,26.81,5200.0,26.83,26.91,26.81,26.81,5200.0
2006-12-21 15:20:00,26.81,27.85,26.75,27.46,23500.0,26.81,27.85,26.75,27.46,23500.0
2006-12-21 15:25:00,27.45,27.49,26.7,26.95,15100.0,27.45,27.49,26.7,26.95,15100.0
2006-12-21 15:30:00,26.93,26.93,26.78,26.78,2400.0,26.93,26.93,26.78,26.78,2400.0
2006-12-21 15:35:00,26.84,26.84,26.75,26.75,16600.0,26.84,26.84,26.75,26.75,16600.0
2006-12-21 15:40:00,26.83,26.83,26.67,26.75,9100.0,26.83,26.83,26.67,26.75,9100.0
2006-12-21 15:45:00,26.76,26.81,26.71,26.75,16800.0,26.76,26.81,26.71,26.75,16800.0
2006-12-21 15:50:00,26.8,26.88,26.77,26.78,20900.0,26.8,26.88,26.77,26.78,20900.0
2006-12-21 15:55:00,26.8,26.8,26.66,26.67,6800.0,26.8,26.8,26.66,26.67,6800.0
2006-12-22 09:30:00,26.69,27.01,26.69,26.98,9500.0,26.69,27.01,26.69,26.98,9500.0
2006-12-22 09:35:00,26.99,26.99,26.86,26.97,1600.0,26.99,26.99,26.86,26.97,1600.0
2006-12-22 09:40:00,26.92,26.99,26.88,26.97,1600.0,26.92,26.99,26.88,26.97,1600.0
2006-12-22 09:45:00,26.99,26.99,26.89,26.92,9600.0,26.99,26.99,26.89,26.92,9600.0
2006-12-22 09:50:00,26.9,26.92,26.89,26.89,3100.0,26.9,26.92,26.89,26.89,3100.0
2006-12-22 09:55:00,26.97,26.99,26.95,26.95,5100.0,26.97,26.99,26.95,26.95,5100.0
2006-12-22 10:00:00,26.94,26.97,26.94,26.97,5400.0,26.94,26.97,26.94,26.97,5400.0
2006-12-22 10:05:00,26.95,26.98,26.94,26.96,3300.0,26.95,26.98,26.94,26.96,3300.0
2006-12-22 10:10:00,26.99,26.99,26.98,26.98,500.0,26.99,26.99,26.98,26.98,500.0
2006-12-22 10:15:00,27.01,27.19,27.01,27.19,300.0,27.01,27.19,27.01,27.19,300.0
2006-12-22 10:20:00,27.26,27.38,27.0,27.38,2600.0,27.26,27.38,27.0,27.38,2600.0
2006-12-22 10:25:00,27.39,27.39,27.34,27.34,300.0,27.39,27.39,27.34,27.34,300.0
2006-12-22 10:30:00,27.27,27.7,27.27,27.7,5100.0,27.27,27.7,27.27,27.7,5100.0
2006-12-22 10:35:00,27.54,27.58,27.5,27.58,2500.0,27.54,27.58,27.5,27.58,2500.0
2006-12-22 10:40:00,27.61,27.61,27.5,27.51,800.0,27.61,27.61,27.5,27.51,800.0
2006-12-22 10:45:00,27.48,27.48,27.45,27.45,3200.0,27.48,27.48,27.45,27.45,3200.0
2006-12-22 10:50:00,27.47,27.47,27.43,27.43,300.0,27.47,27.47,27.43,27.43,300.0
2006-12-22 10:55:00,27.43,27.43,27.32,27.32,700.0,27.43,27.43,27.32,27.32,700.0
2006-12-22 11:00:00,27.31,27.31,27.3,27.3,500.0,27.31,27.31,27.3,27.3,500.0
2006-12-22 11:05:00,27.25,27.25,27.14,27.24,3200.0,27.25,27.25,27.14,27.24,3200.0
2006-12-22 11:10:00,27.25,27.29,27.25,27.29,300.0,27.25,27.29,27.25,27.29,300.0
2006-12-22 11:15:00,27.16,27.16,27.13,27.13,200.0,27.16,27.16,27.13,27.13,200.0
2006-12-22 11:20:00,27.1,27.12,27.1,27.12,200.0,27.1,27.12,27.1,27.12,200.0
2006-12-22 11:25:00,27.22,27.22,27.22,27.22,100.0,27.22,27.22,27.22,27.22,100.0
2006-12-22 11:30:00,27.22,27.22,27.2,27.2,200.0,27.22,27.22,27.2,27.2,200.0
2006-12-22 11:35:00,27.14,27.14,27.14,27.14,700.0,27.14,27.14,27.14,27.14,700.0
2006-12-22 11:40:00,27.22,27.32,27.15,27.22,1000.0,27.22,27.32,27.15,27.22,1000.0
2006-12-22 11:45:00,27.26,27.27,27.25,27.25,700.0,27.26,27.27,27.25,27.25,700.0
2006-12-22 11:50:00,27.25,27.25,27.25,27.25,0.0,27.25,27.25,27.25,27.25,0.0
2006-12-22 11:55:00,27.25,27.25,27.25,27.25,0.0,27.25,27.25,27.25,27.25,0.0
2006-12-22 12:00:00,27.15,27.31,27.15,27.31,1600.0,27.15,27.31,27.15,27.31,1600.0
2006-12-22 12:05:00,27.28,27.31,27.28,27.31,200.0,27.28,27.31,27.28,27.31,200.0
2006-12-22 12:10:00,27.26,27.26,27.19,27.19,200.0,27.26,27.26,27.19,27.19,200.0
2006-12-22 12:15:00,27.19,27.19,27.19,27.19,100.0,27.19,27.19,27.19,27.19,100.0
2006-12-22 12:20:00,27.19,27.25,27.17,27.25,1600.0,27.19,27.25,27.17,27.25,1600.0
2006-12-22 12:25:00,27.18,27.3,27.18,27.3,4100.0,27.18,27.3,27.18,27.3,4100.0
2006-12-22 12:30:00,27.3,27.3,27.2,27.3,9400.0,27.3,27.3,27.2,27.3,9400.0
2006-12-22 12:35:00,27.3,27.3,27.29,27.29,300.0,27.3,27.3,27.29,27.29,300.0
2006-12-22 12:40:00,27.3,27.3,27.3,27.3,200.0,27.3,27.3,27.3,27.3,200.0
2006-12-22 12:45:00,27.3,27.3,27.22,27.22,500.0,27.3,27.3,27.22,27.22,500.0
2006-12-22 12:50:00,27.21,27.21,27.21,27.21,200.0,27.21,27.21,27.21,27.21,200.0
2006-12-22 12:55:00,27.21,27.21,27.21,27.21,0.0,27.21,27.21,27.21,27.21,0.0
2006-12-22 13:00:00,27.23,27.3,27.23,27.3,700.0,27.23,27.3,27.23,27.3,700.0
2006-12-22 13:05:00,27.3,27.32,27.27,27.29,500.0,27.3,27.32,27.27,27.29,500.0
2006-12-22 13:10:00,27.22,27.22,27.21,27.21,200.0,27.22,27.22,27.21,27.21,200.0
2006-12-22 13:15:00,27.21,27.21,27.21,27.21,300.0,27.21,27.21,27.21,27.21,300.0
2006-12-22 13:20:00,27.21,27.21,27.21,27.21,200.0,27.21,27.21,27.21,27.21,200.0
2006-12-22 13:25:00,27.21,27.21,27.21,27.21,300.0,27.21,27.21,27.21,27.21,300.0
2006-12-22 13:30:00,27.21,27.26,27.21,27.26,500.0,27.21,27.26,27.21,27.26,500.0
2006-12-22 13:35:00,27.21,27.21,27.21,27.21,100.0,27.21,27.21,27.21,27.21,100.0
2006-12-22 13:40:00,27.21,27.25,27.18,27.25,1500.0,27.21,27.25,27.18,27.25,1500.0
2006-12-22 13:45:00,27.26,27.33,27.26,27.33,700.0,27.26,27.33,27.26,27.33,700.0
2006-12-22 13:50:00,27.31,27.31,27.2,27.2,200.0,27.31,27.31,27.2,27.2,200.0
2006-12-22 13:55:00,27.21,27.21,27.21,27.21,200.0,27.21,27.21,27.21,27.21,200.0
2006-12-22 14:00:00,27.21,27.25,27.21,27.21,400.0,27.21,27.25,27.21,27.21,400.0
2006-12-22 14:05:00,27.21,27.21,27.21,27.21,0.0,27.21,27.21,27.21,27.21,0.0
2006-12-22 14:10:00,27.21,27.21,27.21,27.21,100.0,27.21,27.21,27.21,27.21,100.0
2006-12-22 14:15:00,27.21,27.21,27.21,27.21,200.0,27.21,27.21,27.21,27.21,200.0
2006-12-22 14:20:00,27.22,27.22,27.22,27.22,100.0,27.22,27.22,27.22,27.22,100.0
2006-12-22 14:25:00,27.29,27.29,27.29,27.29,100.0,27.29,27.29,27.29,27.29,100.0
2006-12-22 14:30:00,27.29,27.29,27.29,27.29,0.0,27.29,27.29,27.29,27.29,0.0
2006-12-22 14:35:00,27.3,27.33,27.3,27.31,1100.0,27.3,27.33,27.3,27.31,1100.0
2006-12-22 14:40:00,27.32,27.35,27.31,27.35,2000.0,27.32,27.35,27.31,27.35,2000.0
2006-12-22 14:45:00,27.36,27.36,27.35,27.36,700.0,27.36,27.36,27.35,27.36,700.0
2006-12-22 14:50:00,27.35,27.48,27.35,27.48,4000.0,27.35,27.48,27.35,27.48,4000.0
2006-12-22 14:55:00,27.47,27.47,27.45,27.45,800.0,27.47,27.47,27.45,27.45,800.0
2006-12-22 15:00:00,27.4,27.4,27.4,27.4,100.0,27.4,27.4,27.4,27.4,100.0
2006-12-22 15:05:00,27.44,27.44,27.41,27.42,600.0,27.44,27.44,27.41,27.42,600.0
2006-12-22 15:10:00,27.43,27.45,27.4,27.45,6100.0,27.43,27.45,27.4,27.45,6100.0
2006-12-22 15:15:00,27.45,27.54,27.45,27.54,5700.0,27.45,27.54,27.45,27.54,5700.0
2006-12-22 15:20:00,27.48,27.5,27.45,27.45,9300.0,27.48,27.5,27.45,27.45,9300.0
2006-12-22 15:25:00,27.47,27.47,27.47,27.47,200.0,27.47,27.47,27.47,27.47,200.0
2006-12-22 15:30:00,27.46,27.47,27.37,27.38,8900.0,27.46,27.47,27.37,27.38,8900.0
2006-12-22 15:35:00,27.4,27.46,27.39,27.4,1100.0,27.4,27.46,27.39,27.4,1100.0
2006-12-22 15:40:00,27.45,27.47,27.4,27.45,1300.0,27.45,27.47,27.4,27.45,1300.0
2006-12-22 15:45:00,27.4,27.47,27.4,27.4,2500.0,27.4,27.47,27.4,27.4,2500.0
2006-12-22 15:50:00,27.47,27.48,27.4,27.4,4200.0,27.47,27.48,27.4,27.4,4200.0
2006-12-22 15:55:00,27.4,27.54,27.4,27.45,10700.0,27.4,27.54,27.4,27.45,10700.0
2006-12-26 09:30:00,27.63,27.65,27.63,27.65,2200.0,27.63,27.65,27.63,27.65,2200.0
2006-12-26 09:35:00,27.65,27.65,27.65,27.65,0.0,27.65,27.65,27.65,27.65,0.0
2006-12-26 09:40:00,27.79,27.79,27.75,27.75,200.0,27.79,27.79,27.75,27.75,200.0
2006-12-26 09:45:00,27.75,27.75,27.75,27.75,0.0,27.75,27.75,27.75,27.75,0.0
2006-12-26 09:50:00,27.82,27.82,27.82,27.82,100.0,27.82,27.82,27.82,27.82,100.0
2006-12-26 09:55:00,27.84,28.34,27.84,28.34,9600.0,27.84,28.34,27.84,28.34,9600.0
2006-12-26 10:00:00,28.23,28.23,27.73,27.9,3200.0,28.23,28.23,27.73,27.9,3200.0
2006-12-26 10:05:00,27.72,28.15,27.72,28.01,1400.0,27.72,28.15,27.72,28.01,1400.0
2006-12-26 10:10:00,27.98,28.0,27.97,28.0,7200.0,27.98,28.0,27.97,28.0,7200.0
2006-12-26 10:15:00,27.97,27.97,27.9,27.93,3200.0,27.97,27.97,27.9,27.93,3200.0
2006-12-26 10:20:00,27.83,27.83,27.82,27.82,300.0,27.83,27.83,27.82,27.82,300.0
2006-12-26 10:25:00,27.82,27.82,27.72,27.79,800.0,27.82,27.82,27.72,27.79,800.0
2006-12-26 10:30:00,27.9,27.9,27.75,27.75,200.0,27.9,27.9,27.75,27.75,200.0
2006-12-26 10:35:00,27.75,27.75,27.73,27.73,200.0,27.75,27.75,27.73,27.73,200.0
2006-12-26 10:40:00,27.62,27.73,27.62,27.73,200.0,27.62,27.73,27.62,27.73,200.0
2006-12-26 10:45:00,27.71,27.71,27.63,27.64,300.0,27.71,27.71,27.63,27.64,300.0
2006-12-26 10:50:00,27.59,27.67,27.59,27.66,800.0,27.59,27.67,27.59,27.66,800.0
2006-12-26 10:55:00,27.57,27.57,27.53,27.53,1800.0,27.57,27.57,27.53,27.53,1800.0
2006-12-26 11:00:00,27.53,27.67,27.53,27.6,600.0,27.53,27.67,27.53,27.6,600.0
2006-12-26 11:05:00,27.75,27.77,27.64,27.74,700.0,27.75,27.77,27.64,27.74,700.0
2006-12-26 11:10:00,27.78,27.78,27.78,27.78,300.0,27.78,27.78,27.78,27.78,300.0
2006-12-26 11:15:00,27.67,27.67,27.67,27.67,200.0,27.67,27.67,27.67,27.67,200.0
2006-12-26 11:20:00,27.68,27.75,27.68,27.75,2100.0,27.68,27.75,27.68,27.75,2100.0
2006-12-26 11:25:00,27.73,27.73,27.54,27.56,800.0,27.73,27.73,27.54,27.56,800.0
2006-12-26 11:30:00,27.67,27.69,27.53,27.65,900.0,27.67,27.69,27.53,27.65,900.0
2006-12-26 11:35:00,27.56,27.56,27.56,27.56,100.0,27.56,27.56,27.56,27.56,100.0
2006-12-26 11:40:00,27.56,27.56,27.56,27.56,100.0,27.56,27.56,27.56,27.56,100.0
2006-12-26 11:45:00,27.51,27.58,27.35,27.35,4600.0,27.51,27.58,27.35,27.35,4600.0
2006-12-26 11:50:00,27.32,27.32,27.27,27.32,300.0,27.32,27.32,27.27,27.32,300.0
2006-12-26 11:55:00,27.33,27.33,27.28,27.31,900.0,27.33,27.33,27.28,27.31,900.0
2006-12-26 12:00:00,27.32,27.48,27.31,27.47,2600.0,27.32,27.48,27.31,27.47,2600.0
2006-12-26 12:05:00,27.54,27.54,27.54,27.54,100.0,27.54,27.54,27.54,27.54,100.0
2006-12-26 12:10:00,27.45,27.47,27.45,27.47,200.0,27.45,27.47,27.45,27.47,200.0
2006-12-26 12:15:00,27.45,27.45,27.45,27.45,400.0,27.45,27.45,27.45,27.45,400.0
2006-12-26 12:20:00,27.47,27.47,27.46,27.47,700.0,27.47,27.47,27.46,27.47,700.0
2006-12-26 12:25:00,27.45,27.55,27.45,27.55,900.0,27.45,27.55,27.45,27.55,900.0
2006-12-26 12:30:00,27.5,27.55,27.45,27.45,1300.0,27.5,27.55,27.45,27.45,1300.0
2006-12-26 12:35:00,27.45,27.45,27.45,27.45,0.0,27.45,27.45,27.45,27.45,0.0
2006-12-26 12:40:00,27.45,27.47,27.33,27.34,1700.0,27.45,27.47,27.33,27.34,1700.0
2006-12-26 12:45:00,27.34,27.34,27.34,27.34,0.0,27.34,27.34,27.34,27.34,0.0
2006-12-26 12:50:00,27.3,27.45,27.23,27.32,1000.0,27.3,27.45,27.23,27.32,1000.0
2006-12-26 12:55:00,27.44,27.44,27.28,27.28,300.0,27.44,27.44,27.28,27.28,300.0
2006-12-26 13:00:00,27.27,27.27,27.27,27.27,500.0,27.27,27.27,27.27,27.27,500.0
2006-12-26 13:05:00,27.38,27.38,27.25,27.25,300.0,27.38,27.38,27.25,27.25,300.0
2006-12-26 13:10:00,27.25,27.25,27.25,27.25,0.0,27.25,27.25,27.25,27.25,0.0
2006-12-26 13:15:00,27.14,27.19,27.14,27.15,1100.0,27.14,27.19,27.14,27.15,1100.0
2006-12-26 13:20:00,27.25,27.27,27.2,27.27,1400.0,27.25,27.27,27.2,27.27,1400.0
2006-12-26 13:25:00,27.19,27.19,27.13,27.19,700.0,27.19,27.19,27.13,27.19,700.0
2006-12-26 13:30:00,27.19,27.19,27.13,27.13,300.0,27.19,27.19,27.13,27.13,300.0
2006-12-26 13:35:00,27.04,27.06,27.04,27.06,400.0,27.04,27.06,27.04,27.06,400.0
2006-12-26 13:40:00,27.06,27.22,27.06,27.22,1100.0,27.06,27.22,27.06,27.22,1100.0
2006-12-26 13:45:00,27.09,27.28,27.09,27.28,300.0,27.09,27.28,27.09,27.28,300.0
2006-12-26 13:50:00,27.3,27.3,27.3,27.3,500.0,27.3,27.3,27.3,27.3,500.0
2006-12-26 13:55:00,27.35,27.43,27.35,27.43,400.0,27.35,27.43,27.35,27.43,400.0
2006-12-26 14:00:00,27.43,27.43,27.43,27.43,0.0,27.43,27.43,27.43,27.43,0.0
2006-12-26 14:05:00,27.36,27.36,27.24,27.24,600.0,27.36,27.36,27.24,27.24,600.0
2006-12-26 14:10:00,27.24,27.47,27.24,27.47,1900.0,27.24,27.47,27.24,27.47,1900.0
2006-12-26 14:15:00,27.26,27.45,27.26,27.45,200.0,27.26,27.45,27.26,27.45,200.0
2006-12-26 14:20:00,27.45,27.45,27.45,27.45,0.0,27.45,27.45,27.45,27.45,0.0
2006-12-26 14:25:00,27.45,27.45,27.45,27.45,100.0,27.45,27.45,27.45,27.45,100.0
2006-12-26 14:30:00,27.38,27.38,27.24,27.24,600.0,27.38,27.38,27.24,27.24,600.0
2006-12-26 14:35:00,27.41,27.41,27.41,27.41,100.0,27.41,27.41,27.41,27.41,100.0
2006-12-26 14:40:00,27.42,27.42,27.4,27.4,1100.0,27.42,27.42,27.4,27.4,1100.0
2006-12-26 14:45:00,27.38,27.38,27.33,27.33,200.0,27.38,27.38,27.33,27.33,200.0
2006-12-26 14:50:00,27.33,27.33,27.33,27.33,0.0,27.33,27.33,27.33,27.33,0.0
2006-12-26 14:55:00,27.33,27.33,27.33,27.33,0.0,27.33,27.33,27.33,27.33,0.0
2006-12-26 15:00:00,27.41,27.41,27.41,27.41,100.0,27.41,27.41,27.41,27.41,100.0
2006-12-26 15:05:00,27.4,27.4,27.4,27.4,100.0,27.4,27.4,27.4,27.4,100.0
2006-12-26 15:10:00,27.42,27.42,27.32,27.32,1500.0,27.42,27.42,27.32,27.32,1500.0
2006-12-26 15:15:00,27.26,27.3,27.23,27.23,400.0,27.26,27.3,27.23,27.23,400.0
2006-12-26 15:20:00,27.23,27.23,27.23,27.23,0.0,27.23,27.23,27.23,27.23,0.0
2006-12-26 15:25:00,27.1,27.26,27.1,27.26,500.0,27.1,27.26,27.1,27.26,500.0
2006-12-26 15:30:00,27.26,27.4,27.25,27.4,700.0,27.26,27.4,27.25,27.4,700.0
2006-12-26 15:35:00,27.37,27.4,27.37,27.4,700.0,27.37,27.4,27.37,27.4,700.0
2006-12-26 15:40:00,27.4,27.4,27.38,27.4,1200.0,27.4,27.4,27.38,27.4,1200.0
2006-12-26 15:45:00,27.38,27.4,27.25,27.3,1500.0,27.38,27.4,27.25,27.3,1500.0
2006-12-26 15:50:00,27.25,27.25,27.09,27.24,5900.0,27.25,27.25,27.09,27.24,5900.0
2006-12-26 15:55:00,27.12,27.2,27.1,27.1,6000.0,27.12,27.2,27.1,27.1,6000.0
2006-12-27 09:30:00,28.24,28.3,27.8,27.84,85600.0,28.24,28.3,27.8,27.84,85600.0
2006-12-27 09:35:00,27.81,28.16,27.74,28.07,25400.0,27.81,28.16,27.74,28.07,25400.0
2006-12-27 09:40:00,28.1,28.1,27.88,27.95,15500.0,28.1,28.1,27.88,27.95,15500.0
2006-12-27 09:45:00,28.0,28.0,27.95,27.99,12200.0,28.0,28.0,27.95,27.99,12200.0
2006-12-27 09:50:00,28.0,28.07,27.98,28.03,23500.0,28.0,28.07,27.98,28.03,23500.0
2006-12-27 09:55:00,28.07,28.24,28.07,28.2,21900.0,28.07,28.24,28.07,28.2,21900.0
2006-12-27 10:00:00,28.2,28.4,28.16,28.4,38000.0,28.2,28.4,28.16,28.4,38000.0
2006-12-27 10:05:00,28.39,28.44,28.38,28.44,30900.0,28.39,28.44,28.38,28.44,30900.0
2006-12-27 10:10:00,28.44,28.44,28.07,28.33,14900.0,28.44,28.44,28.07,28.33,14900.0
2006-12-27 10:15:00,28.3,28.37,28.2,28.2,7500.0,28.3,28.37,28.2,28.2,7500.0
2006-12-27 10:20:00,28.2,28.22,28.07,28.1,15800.0,28.2,28.22,28.07,28.1,15800.0
2006-12-27 10:25:00,28.15,28.31,28.15,28.23,14000.0,28.15,28.31,28.15,28.23,14000.0
2006-12-27 10:30:00,28.19,28.25,28.19,28.23,6300.0,28.19,28.25,28.19,28.23,6300.0
2006-12-27 10:35:00,28.23,28.23,28.12,28.12,7500.0,28.23,28.23,28.12,28.12,7500.0
2006-12-27 10:40:00,28.12,28.35,28.12,28.33,18200.0,28.12,28.35,28.12,28.33,18200.0
2006-12-27 10:45:00,28.33,28.33,28.3,28.31,7500.0,28.33,28.33,28.3,28.31,7500.0
2006-12-27 10:50:00,28.3,28.3,28.26,28.28,5000.0,28.3,28.3,28.26,28.28,5000.0
2006-12-27 10:55:00,28.23,28.28,28.23,28.25,3900.0,28.23,28.28,28.23,28.25,3900.0
2006-12-27 11:00:00,28.25,28.32,28.25,28.3,10700.0,28.25,28.32,28.25,28.3,10700.0
2006-12-27 11:05:00,28.3,28.32,28.29,28.31,7800.0,28.3,28.32,28.29,28.31,7800.0
2006-12-27 11:10:00,28.31,28.33,28.31,28.33,4000.0,28.31,28.33,28.31,28.33,4000.0
2006-12-27 11:15:00,28.33,28.33,28.31,28.33,5100.0,28.33,28.33,28.31,28.33,5100.0
2006-12-27 11:20:00,28.33,28.33,28.32,28.32,4100.0,28.33,28.33,28.32,28.32,4100.0
2006-12-27 11:25:00,28.33,28.33,28.33,28.33,3800.0,28.33,28.33,28.33,28.33,3800.0
2006-12-27 11:30:00,28.32,28.33,28.32,28.33,5400.0,28.32,28.33,28.32,28.33,5400.0
2006-12-27 11:35:00,28.33,28.33,28.32,28.33,3200.0,28.33,28.33,28.32,28.33,3200.0
2006-12-27 11:40:00,28.32,28.33,28.31,28.33,4500.0,28.32,28.33,28.31,28.33,4500.0
2006-12-27 11:45:00,28.33,28.33,28.3,28.3,2200.0,28.33,28.33,28.3,28.3,2200.0
2006-12-27 11:50:00,28.3,28.3,28.3,28.3,1100.0,28.3,28.3,28.3,28.3,1100.0
2006-12-27 11:55:00,28.32,28.4,28.32,28.4,3900.0,28.32,28.4,28.32,28.4,3900.0
2006-12-27 12:00:00,28.39,28.46,28.35,28.36,21300.0,28.39,28.46,28.35,28.36,21300.0
2006-12-27 12:05:00,28.35,28.36,28.35,28.36,23100.0,28.35,28.36,28.35,28.36,23100.0
2006-12-27 12:10:00,28.38,28.38,28.11,28.22,6200.0,28.38,28.38,28.11,28.22,6200.0
2006-12-27 12:15:00,28.12,28.12,28.12,28.12,1000.0,28.12,28.12,28.12,28.12,1000.0
2006-12-27 12:20:00,28.17,28.3,28.17,28.3,4600.0,28.17,28.3,28.17,28.3,4600.0
2006-12-27 12:25:00,28.29,28.3,28.29,28.29,3700.0,28.29,28.3,28.29,28.29,3700.0
2006-12-27 12:30:00,28.3,28.33,28.29,28.31,2900.0,28.3,28.33,28.29,28.31,2900.0
2006-12-27 12:35:00,28.3,28.35,28.3,28.35,1600.0,28.3,28.35,28.3,28.35,1600.0
2006-12-27 12:40:00,28.38,28.54,28.37,28.54,8900.0,28.38,28.54,28.37,28.54,8900.0
2006-12-27 12:45:00,28.55,28.55,28.5,28.5,4800.0,28.55,28.55,28.5,28.5,4800.0
2006-12-27 12:50:00,28.5,28.51,28.49,28.5,18700.0,28.5,28.51,28.49,28.5,18700.0
2006-12-27 12:55:00,28.5,28.55,28.5,28.55,7700.0,28.5,28.55,28.5,28.55,7700.0
2006-12-27 13:00:00,28.55,28.62,28.55,28.62,44300.0,28.55,28.62,28.55,28.62,44300.0
2006-12-27 13:05:00,28.62,28.77,28.62,28.76,8000.0,28.62,28.77,28.62,28.76,8000.0
2006-12-27 13:10:00,28.77,28.8,28.69,28.75,7200.0,28.77,28.8,28.69,28.75,7200.0
2006-12-27 13:15:00,28.75,28.75,28.74,28.75,900.0,28.75,28.75,28.74,28.75,900.0
2006-12-27 13:20:00,28.74,28.74,28.69,28.69,6600.0,28.74,28.74,28.69,28.69,6600.0
2006-12-27 13:25:00,28.69,28.69,28.65,28.67,2400.0,28.69,28.69,28.65,28.67,2400.0
2006-12-27 13:30:00,28.64,28.66,28.64,28.66,2500.0,28.64,28.66,28.64,28.66,2500.0
2006-12-27 13:35:00,28.65,28.66,28.64,28.65,4300.0,28.65,28.66,28.64,28.65,4300.0
2006-12-27 13:40:00,28.66,28.67,28.64,28.65,3100.0,28.66,28.67,28.64,28.65,3100.0
2006-12-27 13:45:00,28.64,28.66,28.61,28.62,5400.0,28.64,28.66,28.61,28.62,5400.0
2006-12-27 13:50:00,28.61,28.65,28.61,28.65,900.0,28.61,28.65,28.61,28.65,900.0
2006-12-27 13:55:00,28.67,28.71,28.67,28.7,4700.0,28.67,28.71,28.67,28.7,4700.0
2006-12-27 14:00:00,28.71,28.71,28.48,28.48,16100.0,28.71,28.71,28.48,28.48,16100.0
2006-12-27 14:05:00,28.51,28.62,28.45,28.55,12700.0,28.51,28.62,28.45,28.55,12700.0
2006-12-27 14:10:00,28.55,28.6,28.54,28.55,2100.0,28.55,28.6,28.54,28.55,2100.0
2006-12-27 14:15:00,28.54,28.57,28.44,28.46,13900.0,28.54,28.57,28.44,28.46,13900.0
2006-12-27 14:20:00,28.46,28.49,28.46,28.49,400.0,28.46,28.49,28.46,28.49,400.0
2006-12-27 14:25:00,28.52,28.74,28.52,28.53,16100.0,28.52,28.74,28.52,28.53,16100.0
2006-12-27 14:30:00,28.58,28.6,28.58,28.6,500.0,28.58,28.6,28.58,28.6,500.0
2006-12-27 14:35:00,28.64,28.73,28.54,28.63,6300.0,28.64,28.73,28.54,28.63,6300.0
2006-12-27 14:40:00,28.63,28.74,28.63,28.7,6700.0,28.63,28.74,28.63,28.7,6700.0
2006-12-27 14:45:00,28.71,28.75,28.71,28.75,700.0,28.71,28.75,28.71,28.75,700.0
2006-12-27 14:50:00,28.77,28.77,28.6,28.62,6700.0,28.77,28.77,28.6,28.62,6700.0
2006-12-27 14:55:00,28.63,28.74,28.63,28.73,4000.0,28.63,28.74,28.63,28.73,4000.0
2006-12-27 15:00:00,28.7,28.71,28.69,28.71,2500.0,28.7,28.71,28.69,28.71,2500.0
2006-12-27 15:05:00,28.73,28.73,28.72,28.72,4200.0,28.73,28.73,28.72,28.72,4200.0
2006-12-27 15:10:00,28.7,28.79,28.7,28.78,2300.0,28.7,28.79,28.7,28.78,2300.0
2006-12-27 15:15:00,28.76,28.78,28.76,28.77,2500.0,28.76,28.78,28.76,28.77,2500.0
2006-12-27 15:20:00,28.79,28.79,28.69,28.73,3600.0,28.79,28.79,28.69,28.73,3600.0
2006-12-27 15:25:00,28.68,28.73,28.61,28.73,2900.0,28.68,28.73,28.61,28.73,2900.0
2006-12-27 15:30:00,28.73,28.73,28.65,28.65,500.0,28.73,28.73,28.65,28.65,500.0
2006-12-27 15:35:00,28.63,28.7,28.61,28.69,6900.0,28.63,28.7,28.61,28.69,6900.0
2006-12-27 15:40:00,28.69,28.7,28.69,28.7,8100.0,28.69,28.7,28.69,28.7,8100.0
2006-12-27 15:45:00,28.7,28.75,28.7,28.75,8200.0,28.7,28.75,28.7,28.75,8200.0
2006-12-27 15:50:00,28.75,28.75,28.72,28.75,13000.0,28.75,28.75,28.72,28.75,13000.0
2006-12-27 15:55:00,28.75,28.77,28.71,28.77,12200.0,28.75,28.77,28.71,28.77,12200.0
2006-12-28 09:30:00,28.87,28.87,28.26,28.26,43900.0,28.87,28.87,28.26,28.26,43900.0
2006-12-28 09:35:00,28.4,28.57,28.31,28.44,510900.0,28.4,28.57,28.31,28.44,510900.0
2006-12-28 09:40:00,28.56,28.56,28.27,28.27,2400.0,28.56,28.56,28.27,28.27,2400.0
2006-12-28 09:45:00,28.27,28.36,28.26,28.27,8900.0,28.27,28.36,28.26,28.27,8900.0
2006-12-28 09:50:00,28.27,28.27,28.0,28.02,7400.0,28.27,28.27,28.0,28.02,7400.0
2006-12-28 09:55:00,28.06,28.11,28.02,28.11,1500.0,28.06,28.11,28.02,28.11,1500.0
2006-12-28 10:00:00,28.11,28.21,28.11,28.14,2600.0,28.11,28.21,28.11,28.14,2600.0
2006-12-28 10:05:00,28.19,28.29,28.16,28.25,3800.0,28.19,28.29,28.16,28.25,3800.0
2006-12-28 10:10:00,28.27,28.3,28.22,28.24,800.0,28.27,28.3,28.22,28.24,800.0
2006-12-28 10:15:00,28.21,28.22,28.19,28.22,3100.0,28.21,28.22,28.19,28.22,3100.0
2006-12-28 10:20:00,28.2,28.34,28.2,28.34,2300.0,28.2,28.34,28.2,28.34,2300.0
2006-12-28 10:25:00,28.29,28.35,28.25,28.27,500.0,28.29,28.35,28.25,28.27,500.0
2006-12-28 10:30:00,28.31,28.31,28.31,28.31,100.0,28.31,28.31,28.31,28.31,100.0
2006-12-28 10:35:00,28.33,28.5,28.31,28.43,4800.0,28.33,28.5,28.31,28.43,4800.0
2006-12-28 10:40:00,28.46,28.46,28.46,28.46,500.0,28.46,28.46,28.46,28.46,500.0
2006-12-28 10:45:00,28.46,28.47,28.45,28.47,700.0,28.46,28.47,28.45,28.47,700.0
2006-12-28 10:50:00,28.48,28.48,28.44,28.48,4100.0,28.48,28.48,28.44,28.48,4100.0
2006-12-28 10:55:00,28.48,28.48,28.45,28.45,600.0,28.48,28.48,28.45,28.45,600.0
2006-12-28 11:00:00,28.38,28.39,28.37,28.38,800.0,28.38,28.39,28.37,28.38,800.0
2006-12-28 11:05:00,28.37,28.38,28.35,28.37,2000.0,28.37,28.38,28.35,28.37,2000.0
2006-12-28 11:10:00,28.36,28.36,28.35,28.35,700.0,28.36,28.36,28.35,28.35,700.0
2006-12-28 11:15:00,28.33,28.33,28.25,28.26,2300.0,28.33,28.33,28.25,28.26,2300.0
2006-12-28 11:20:00,28.25,28.28,28.25,28.28,1400.0,28.25,28.28,28.25,28.28,1400.0
2006-12-28 11:25:00,28.28,28.34,28.28,28.34,2100.0,28.28,28.34,28.28,28.34,2100.0
2006-12-28 11:30:00,28.33,28.34,28.24,28.28,1500.0,28.33,28.34,28.24,28.28,1500.0
2006-12-28 11:35:00,28.27,28.35,28.27,28.35,1200.0,28.27,28.35,28.27,28.35,1200.0
2006-12-28 11:40:00,28.32,28.32,28.32,28.32,100.0,28.32,28.32,28.32,28.32,100.0
2006-12-28 11:45:00,28.33,28.33,28.25,28.33,2600.0,28.33,28.33,28.25,28.33,2600.0
2006-12-28 11:50:00,28.33,28.42,28.32,28.42,1600.0,28.33,28.42,28.32,28.42,1600.0
2006-12-28 11:55:00,28.42,28.46,28.42,28.43,900.0,28.42,28.46,28.42,28.43,900.0
2006-12-28 12:00:00,28.43,28.5,28.43,28.5,1300.0,28.43,28.5,28.43,28.5,1300.0
2006-12-28 12:05:00,28.49,28.49,28.39,28.47,2400.0,28.49,28.49,28.39,28.47,2400.0
2006-12-28 12:10:00,28.49,28.52,28.47,28.52,4200.0,28.49,28.52,28.47,28.52,4200.0
2006-12-28 12:15:00,28.51,28.65,28.51,28.65,3600.0,28.51,28.65,28.51,28.65,3600.0
2006-12-28 12:20:00,28.65,28.68,28.65,28.68,400.0,28.65,28.68,28.65,28.68,400.0
2006-12-28 12:25:00,28.68,28.72,28.68,28.69,1900.0,28.68,28.72,28.68,28.69,1900.0
2006-12-28 12:30:00,28.69,28.7,28.69,28.69,1600.0,28.69,28.7,28.69,28.69,1600.0
2006-12-28 12:35:00,28.69,28.84,28.69,28.84,4500.0,28.69,28.84,28.69,28.84,4500.0
2006-12-28 12:40:00,28.85,28.97,28.85,28.93,2500.0,28.85,28.97,28.85,28.93,2500.0
2006-12-28 12:45:00,28.95,28.98,28.94,28.98,1900.0,28.95,28.98,28.94,28.98,1900.0
2006-12-28 12:50:00,28.96,28.96,28.91,28.91,9700.0,28.96,28.96,28.91,28.91,9700.0
2006-12-28 12:55:00,28.94,28.94,28.91,28.92,1400.0,28.94,28.94,28.91,28.92,1400.0
2006-12-28 13:00:00,28.92,28.98,28.92,28.98,3100.0,28.92,28.98,28.92,28.98,3100.0
2006-12-28 13:05:00,28.99,29.0,28.94,28.94,8100.0,28.99,29.0,28.94,28.94,8100.0
2006-12-28 13:10:00,28.97,29.0,28.96,28.98,5400.0,28.97,29.0,28.96,28.98,5400.0
2006-12-28 13:15:00,29.0,29.12,28.99,29.1,8000.0,29.0,29.12,28.99,29.1,8000.0
2006-12-28 13:20:00,29.1,29.15,29.09,29.15,4800.0,29.1,29.15,29.09,29.15,4800.0
2006-12-28 13:25:00,29.15,29.2,29.15,29.2,3700.0,29.15,29.2,29.15,29.2,3700.0
2006-12-28 13:30:00,29.2,29.24,29.15,29.16,7500.0,29.2,29.24,29.15,29.16,7500.0
2006-12-28 13:35:00,29.22,29.25,29.2,29.22,8700.0,29.22,29.25,29.2,29.22,8700.0
2006-12-28 13:40:00,29.24,29.24,29.23,29.23,600.0,29.24,29.24,29.23,29.23,600.0
2006-12-28 13:45:00,29.21,29.22,29.11,29.13,1500.0,29.21,29.22,29.11,29.13,1500.0
2006-12-28 13:50:00,29.1,29.1,28.86,28.9,1700.0,29.1,29.1,28.86,28.9,1700.0
2006-12-28 13:55:00,28.9,28.95,28.9,28.95,2900.0,28.9,28.95,28.9,28.95,2900.0
2006-12-28 14:00:00,28.95,29.12,28.95,29.12,4600.0,28.95,29.12,28.95,29.12,4600.0
2006-12-28 14:05:00,29.12,29.25,29.12,29.25,6600.0,29.12,29.25,29.12,29.25,6600.0
2006-12-28 14:10:00,29.24,29.25,29.24,29.25,8300.0,29.24,29.25,29.24,29.25,8300.0
2006-12-28 14:15:00,29.25,29.4,29.25,29.4,7300.0,29.25,29.4,29.25,29.4,7300.0
2006-12-28 14:20:00,29.41,29.5,29.38,29.43,14900.0,29.41,29.5,29.38,29.43,14900.0
2006-12-28 14:25:00,29.43,29.5,29.42,29.47,18000.0,29.43,29.5,29.42,29.47,18000.0
2006-12-28 14:30:00,29.48,29.49,29.41,29.43,10500.0,29.48,29.49,29.41,29.43,10500.0
2006-12-28 14:35:00,29.42,29.42,29.38,29.4,7200.0,29.42,29.42,29.38,29.4,7200.0
2006-12-28 14:40:00,29.39,29.45,29.37,29.45,8200.0,29.39,29.45,29.37,29.45,8200.0
2006-12-28 14:45:00,29.45,29.5,29.45,29.5,9300.0,29.45,29.5,29.45,29.5,9300.0
2006-12-28 14:50:00,29.49,29.55,29.49,29.55,9700.0,29.49,29.55,29.49,29.55,9700.0
2006-12-28 14:55:00,29.55,29.78,29.54,29.72,18000.0,29.55,29.78,29.54,29.72,18000.0
2006-12-28 15:00:00,29.73,29.74,29.72,29.74,2000.0,29.73,29.74,29.72,29.74,2000.0
2006-12-28 15:05:00,29.75,29.75,29.69,29.69,25000.0,29.75,29.75,29.69,29.69,25000.0
2006-12-28 15:10:00,29.69,29.73,29.69,29.7,7100.0,29.69,29.73,29.69,29.7,7100.0
2006-12-28 15:15:00,29.7,29.72,29.69,29.71,8900.0,29.7,29.72,29.69,29.71,8900.0
2006-12-28 15:20:00,29.7,29.71,29.7,29.7,10900.0,29.7,29.71,29.7,29.7,10900.0
2006-12-28 15:25:00,29.7,29.73,29.7,29.71,5400.0,29.7,29.73,29.7,29.71,5400.0
2006-12-28 15:30:00,29.71,29.71,29.58,29.71,15300.0,29.71,29.71,29.58,29.71,15300.0
2006-12-28 15:35:00,29.71,29.73,29.7,29.73,4200.0,29.71,29.73,29.7,29.73,4200.0
2006-12-28 15:40:00,29.71,29.75,29.51,29.7,30000.0,29.71,29.75,29.51,29.7,30000.0
2006-12-28 15:45:00,29.7,29.71,29.55,29.63,28300.0,29.7,29.71,29.55,29.63,28300.0
2006-12-28 15:50:00,29.63,29.98,29.63,29.86,70200.0,29.63,29.98,29.63,29.86,70200.0
2006-12-28 15:55:00,29.84,29.9,29.8,29.84,59400.0,29.84,29.9,29.8,29.84,59400.0
2006-12-29 09:30:00,29.97,29.99,29.81,29.86,12400.0,29.97,29.99,29.81,29.86,12400.0
2006-12-29 09:35:00,29.8,30.0,29.76,30.0,14600.0,29.8,30.0,29.76,30.0,14600.0
2006-12-29 09:40:00,29.98,30.0,29.93,29.94,6900.0,29.98,30.0,29.93,29.94,6900.0
2006-12-29 09:45:00,29.94,29.95,29.94,29.95,2200.0,29.94,29.95,29.94,29.95,2200.0
2006-12-29 09:50:00,29.94,30.0,29.94,30.0,5200.0,29.94,30.0,29.94,30.0,5200.0
2006-12-29 09:55:00,29.99,29.99,29.95,29.97,2000.0,29.99,29.99,29.95,29.97,2000.0
2006-12-29 10:00:00,29.96,29.96,29.94,29.95,2000.0,29.96,29.96,29.94,29.95,2000.0
2006-12-29 10:05:00,29.95,29.95,29.8,29.93,12000.0,29.95,29.95,29.8,29.93,12000.0
2006-12-29 10:10:00,29.87,29.95,29.87,29.94,1900.0,29.87,29.95,29.87,29.94,1900.0
2006-12-29 10:15:00,29.81,29.81,29.62,29.71,4400.0,29.81,29.81,29.62,29.71,4400.0
2006-12-29 10:20:00,29.71,29.71,29.69,29.7,1600.0,29.71,29.71,29.69,29.7,1600.0
2006-12-29 10:25:00,29.65,29.72,29.6,29.72,4200.0,29.65,29.72,29.6,29.72,4200.0
2006-12-29 10:30:00,29.77,29.81,29.74,29.81,2600.0,29.77,29.81,29.74,29.81,2600.0
2006-12-29 10:35:00,29.84,29.84,29.68,29.72,3600.0,29.84,29.84,29.68,29.72,3600.0
2006-12-29 10:40:00,29.72,29.77,29.61,29.68,3300.0,29.72,29.77,29.61,29.68,3300.0
2006-12-29 10:45:00,29.68,29.7,29.65,29.69,11700.0,29.68,29.7,29.65,29.69,11700.0
2006-12-29 10:50:00,29.71,29.75,29.7,29.7,11800.0,29.71,29.75,29.7,29.7,11800.0
2006-12-29 10:55:00,29.69,29.7,29.69,29.69,1300.0,29.69,29.7,29.69,29.69,1300.0
2006-12-29 11:00:00,29.69,29.69,29.47,29.47,4500.0,29.69,29.69,29.47,29.47,4500.0
2006-12-29 11:05:00,29.46,29.51,29.4,29.51,4500.0,29.46,29.51,29.4,29.51,4500.0
2006-12-29 11:10:00,29.5,29.51,29.49,29.51,600.0,29.5,29.51,29.49,29.51,600.0
2006-12-29 11:15:00,29.5,29.53,29.5,29.51,3700.0,29.5,29.53,29.5,29.51,3700.0
2006-12-29 11:20:00,29.5,29.5,29.31,29.31,4700.0,29.5,29.5,29.31,29.31,4700.0
2006-12-29 11:25:00,29.34,29.34,29.2,29.26,3300.0,29.34,29.34,29.2,29.26,3300.0
2006-12-29 11:30:00,29.25,29.25,29.22,29.25,600.0,29.25,29.25,29.22,29.25,600.0
2006-12-29 11:35:00,29.27,29.3,29.22,29.3,13200.0,29.27,29.3,29.22,29.3,13200.0
2006-12-29 11:40:00,29.27,29.27,29.2,29.2,500.0,29.27,29.27,29.2,29.2,500.0
2006-12-29 11:45:00,29.2,29.22,29.2,29.2,400.0,29.2,29.22,29.2,29.2,400.0
2006-12-29 11:50:00,29.2,29.2,29.2,29.2,0.0,29.2,29.2,29.2,29.2,0.0
2006-12-29 11:55:00,29.19,29.2,29.19,29.19,700.0,29.19,29.2,29.19,29.19,700.0
2006-12-29 12:00:00,29.19,29.19,29.12,29.13,1100.0,29.19,29.19,29.12,29.13,1100.0
2006-12-29 12:05:00,29.13,29.13,29.11,29.11,700.0,29.13,29.13,29.11,29.11,700.0
2006-12-29 12:10:00,29.1,29.11,29.02,29.02,4100.0,29.1,29.11,29.02,29.02,4100.0
2006-12-29 12:15:00,29.02,29.02,29.02,29.02,0.0,29.02,29.02,29.02,29.02,0.0
2006-12-29 12:20:00,29.06,29.07,29.02,29.07,2100.0,29.06,29.07,29.02,29.07,2100.0
2006-12-29 12:25:00,29.1,29.23,29.07,29.23,2900.0,29.1,29.23,29.07,29.23,2900.0
2006-12-29 12:30:00,29.22,29.32,29.22,29.31,1800.0,29.22,29.32,29.22,29.31,1800.0
2006-12-29 12:35:00,29.31,29.45,29.31,29.45,2600.0,29.31,29.45,29.31,29.45,2600.0
2006-12-29 12:40:00,29.49,29.61,29.49,29.61,900.0,29.49,29.61,29.49,29.61,900.0
2006-12-29 12:45:00,29.67,29.69,29.62,29.67,3700.0,29.67,29.69,29.62,29.67,3700.0
2006-12-29 12:50:00,29.66,29.69,29.66,29.68,4700.0,29.66,29.69,29.66,29.68,4700.0
2006-12-29 12:55:00,29.69,29.86,29.68,29.82,22100.0,29.69,29.86,29.68,29.82,22100.0
2006-12-29 13:00:00,29.84,29.84,29.76,29.76,2600.0,29.84,29.84,29.76,29.76,2600.0
2006-12-29 13:05:00,29.8,29.8,29.8,29.8,400.0,29.8,29.8,29.8,29.8,400.0
2006-12-29 13:10:00,29.8,29.8,29.77,29.8,1900.0,29.8,29.8,29.77,29.8,1900.0
2006-12-29 13:15:00,29.79,29.81,29.78,29.79,2400.0,29.79,29.81,29.78,29.79,2400.0
2006-12-29 13:20:00,29.8,29.8,29.8,29.8,900.0,29.8,29.8,29.8,29.8,900.0
2006-12-29 13:25:00,29.81,29.81,29.8,29.8,800.0,29.81,29.81,29.8,29.8,800.0
2006-12-29 13:30:00,29.8,29.8,29.73,29.73,1500.0,29.8,29.8,29.73,29.73,1500.0
2006-12-29 13:35:00,29.72,29.72,29.65,29.65,1900.0,29.72,29.72,29.65,29.65,1900.0
2006-12-29 13:40:00,29.65,29.69,29.65,29.69,1500.0,29.65,29.69,29.65,29.69,1500.0
2006-12-29 13:45:00,29.69,29.81,29.69,29.76,1100.0,29.69,29.81,29.69,29.76,1100.0
2006-12-29 13:50:00,29.75,29.79,29.75,29.79,700.0,29.75,29.79,29.75,29.79,700.0
2006-12-29 13:55:00,29.79,29.8,29.79,29.8,600.0,29.79,29.8,29.79,29.8,600.0
2006-12-29 14:00:00,29.81,29.81,29.77,29.77,1300.0,29.81,29.81,29.77,29.77,1300.0
2006-12-29 14:05:00,29.77,29.78,29.77,29.78,200.0,29.77,29.78,29.77,29.78,200.0
2006-12-29 14:10:00,29.78,29.78,29.78,29.78,0.0,29.78,29.78,29.78,29.78,0.0
2006-12-29 14:15:00,29.78,29.78,29.46,29.48,8200.0,29.78,29.78,29.46,29.48,8200.0
2006-12-29 14:20:00,29.48,29.48,29.18,29.21,1600.0,29.48,29.48,29.18,29.21,1600.0
2006-12-29 14:25:00,29.19,29.24,29.09,29.24,2800.0,29.19,29.24,29.09,29.24,2800.0
2006-12-29 14:30:00,29.24,29.52,29.24,29.52,5700.0,29.24,29.52,29.24,29.52,5700.0
2006-12-29 14:35:00,29.54,29.65,29.46,29.52,5000.0,29.54,29.65,29.46,29.52,5000.0
2006-12-29 14:40:00,29.52,29.52,29.51,29.51,700.0,29.52,29.52,29.51,29.51,700.0
2006-12-29 14:45:00,29.54,29.61,29.54,29.61,1100.0,29.54,29.61,29.54,29.61,1100.0
2006-12-29 14:50:00,29.61,29.61,29.55,29.58,2800.0,29.61,29.61,29.55,29.58,2800.0
2006-12-29 14:55:00,29.62,29.68,29.59,29.68,1100.0,29.62,29.68,29.59,29.68,1100.0
2006-12-29 15:00:00,29.69,29.7,29.67,29.67,1200.0,29.69,29.7,29.67,29.67,1200.0
2006-12-29 15:05:00,29.7,29.77,29.68,29.77,2000.0,29.7,29.77,29.68,29.77,2000.0
2006-12-29 15:10:00,29.75,29.83,29.75,29.79,3100.0,29.75,29.83,29.75,29.79,3100.0
2006-12-29 15:15:00,29.78,29.83,29.78,29.79,900.0,29.78,29.83,29.78,29.79,900.0
2006-12-29 15:20:00,29.82,29.83,29.78,29.79,3300.0,29.82,29.83,29.78,29.79,3300.0
2006-12-29 15:25:00,29.79,29.79,29.55,29.57,9500.0,29.79,29.79,29.55,29.57,9500.0
2006-12-29 15:30:00,29.61,29.69,29.58,29.69,4500.0,29.61,29.69,29.58,29.69,4500.0
2006-12-29 15:35:00,29.7,29.73,29.65,29.66,2000.0,29.7,29.73,29.65,29.66,2000.0
2006-12-29 15:40:00,29.69,29.83,29.69,29.79,2600.0,29.69,29.83,29.69,29.79,2600.0
2006-12-29 15:45:00,29.78,29.78,29.78,29.78,1300.0,29.78,29.78,29.78,29.78,1300.0
2006-12-29 15:50:00,29.76,29.83,29.75,29.82,6500.0,29.76,29.83,29.75,29.82,6500.0
2006-12-29 15:55:00,29.82,29.84,29.63,29.81,21300.0,29.82,29.84,29.63,29.81,21300.0
2007-01-03 09:30:00,30.14,30.29,30.1,30.12,32300.0,30.14,30.29,30.1,30.12,32300.0
2007-01-03 09:35:00,30.11,30.11,29.26,29.26,24800.0,30.11,30.11,29.26,29.26,24800.0
2007-01-03 09:40:00,29.22,29.68,29.2,29.67,13200.0,29.22,29.68,29.2,29.67,13200.0
2007-01-03 09:45:00,29.56,29.61,29.08,29.09,11200.0,29.56,29.61,29.08,29.09,11200.0
2007-01-03 09:50:00,29.17,29.23,29.06,29.1,9700.0,29.17,29.23,29.06,29.1,9700.0
2007-01-03 09:55:00,29.12,29.29,29.1,29.18,2300.0,29.12,29.29,29.1,29.18,2300.0
2007-01-03 10:00:00,29.23,29.24,29.05,29.19,3200.0,29.23,29.24,29.05,29.19,3200.0
2007-01-03 10:05:00,29.16,29.22,29.12,29.22,4100.0,29.16,29.22,29.12,29.22,4100.0
2007-01-03 10:10:00,29.22,29.22,29.07,29.1,2800.0,29.22,29.22,29.07,29.1,2800.0
2007-01-03 10:15:00,29.22,29.22,29.07,29.22,4300.0,29.22,29.22,29.07,29.22,4300.0
2007-01-03 10:20:00,29.22,29.25,29.17,29.22,3700.0,29.22,29.25,29.17,29.22,3700.0
2007-01-03 10:25:00,29.22,29.22,29.0,29.05,11600.0,29.22,29.22,29.0,29.05,11600.0
2007-01-03 10:30:00,29.03,29.11,29.0,29.06,2700.0,29.03,29.11,29.0,29.06,2700.0
2007-01-03 10:35:00,29.06,29.06,28.88,28.88,8400.0,29.06,29.06,28.88,28.88,8400.0
2007-01-03 10:40:00,28.88,29.04,28.8,28.83,4400.0,28.88,29.04,28.8,28.83,4400.0
2007-01-03 10:45:00,28.84,28.89,28.81,28.89,4200.0,28.84,28.89,28.81,28.89,4200.0
2007-01-03 10:50:00,28.9,28.94,28.81,28.93,5300.0,28.9,28.94,28.81,28.93,5300.0
2007-01-03 10:55:00,28.93,28.94,28.9,28.93,5400.0,28.93,28.94,28.9,28.93,5400.0
2007-01-03 11:00:00,28.93,28.95,28.9,28.9,3200.0,28.93,28.95,28.9,28.9,3200.0
2007-01-03 11:05:00,28.91,28.91,28.81,28.86,1500.0,28.91,28.91,28.81,28.86,1500.0
2007-01-03 11:10:00,28.86,28.9,28.76,28.8,3600.0,28.86,28.9,28.76,28.8,3600.0
2007-01-03 11:15:00,28.8,28.82,28.76,28.82,2200.0,28.8,28.82,28.76,28.82,2200.0
2007-01-03 11:20:00,28.84,28.94,28.84,28.91,4600.0,28.84,28.94,28.84,28.91,4600.0
2007-01-03 11:25:00,28.9,28.9,28.82,28.89,7400.0,28.9,28.9,28.82,28.89,7400.0
2007-01-03 11:30:00,28.89,28.89,28.67,28.7,11600.0,28.89,28.89,28.67,28.7,11600.0
2007-01-03 11:35:00,28.68,28.7,28.58,28.7,6000.0,28.68,28.7,28.58,28.7,6000.0
2007-01-03 11:40:00,28.7,28.75,28.66,28.69,5300.0,28.7,28.75,28.66,28.69,5300.0
2007-01-03 11:45:00,28.7,28.7,28.59,28.64,3300.0,28.7,28.7,28.59,28.64,3300.0
2007-01-03 11:50:00,28.64,28.72,28.64,28.72,2600.0,28.64,28.72,28.64,28.72,2600.0
2007-01-03 11:55:00,28.72,28.81,28.72,28.79,4000.0,28.72,28.81,28.72,28.79,4000.0
2007-01-03 12:00:00,28.8,28.83,28.79,28.8,16400.0,28.8,28.83,28.79,28.8,16400.0
2007-01-03 12:05:00,28.8,28.8,28.78,28.78,5900.0,28.8,28.8,28.78,28.78,5900.0
2007-01-03 12:10:00,28.78,28.78,28.69,28.69,7100.0,28.78,28.78,28.69,28.69,7100.0
2007-01-03 12:15:00,28.71,28.71,28.71,28.71,500.0,28.71,28.71,28.71,28.71,500.0
2007-01-03 12:20:00,28.73,28.74,28.72,28.74,1900.0,28.73,28.74,28.72,28.74,1900.0
2007-01-03 12:25:00,28.73,28.8,28.72,28.76,4300.0,28.73,28.8,28.72,28.76,4300.0
2007-01-03 12:30:00,28.78,28.78,28.73,28.73,9100.0,28.78,28.78,28.73,28.73,9100.0
2007-01-03 12:35:00,28.73,28.74,28.7,28.74,2000.0,28.73,28.74,28.7,28.74,2000.0
2007-01-03 12:40:00,28.75,28.78,28.74,28.75,1200.0,28.75,28.78,28.74,28.75,1200.0
2007-01-03 12:45:00,28.77,28.78,28.75,28.75,1700.0,28.77,28.78,28.75,28.75,1700.0
2007-01-03 12:50:00,28.77,28.77,28.76,28.76,2800.0,28.77,28.77,28.76,28.76,2800.0
2007-01-03 12:55:00,28.78,28.78,28.77,28.77,300.0,28.78,28.78,28.77,28.77,300.0
2007-01-03 13:00:00,28.79,28.79,28.76,28.76,2200.0,28.79,28.79,28.76,28.76,2200.0
2007-01-03 13:05:00,28.77,28.78,28.75,28.75,2200.0,28.77,28.78,28.75,28.75,2200.0
2007-01-03 13:10:00,28.76,28.76,28.73,28.73,2200.0,28.76,28.76,28.73,28.73,2200.0
2007-01-03 13:15:00,28.74,28.74,28.74,28.74,400.0,28.74,28.74,28.74,28.74,400.0
2007-01-03 13:20:00,28.74,28.75,28.73,28.75,3700.0,28.74,28.75,28.73,28.75,3700.0
2007-01-03 13:25:00,28.75,28.75,28.72,28.73,2500.0,28.75,28.75,28.72,28.73,2500.0
2007-01-03 13:30:00,28.72,28.72,28.69,28.7,2800.0,28.72,28.72,28.69,28.7,2800.0
2007-01-03 13:35:00,28.69,28.7,28.69,28.69,1600.0,28.69,28.7,28.69,28.69,1600.0
2007-01-03 13:40:00,28.69,28.7,28.68,28.68,5800.0,28.69,28.7,28.68,28.68,5800.0
2007-01-03 13:45:00,28.68,28.68,28.63,28.65,2200.0,28.68,28.68,28.63,28.65,2200.0
2007-01-03 13:50:00,28.65,28.65,28.64,28.64,200.0,28.65,28.65,28.64,28.64,200.0
2007-01-03 13:55:00,28.64,28.65,28.61,28.65,2600.0,28.64,28.65,28.61,28.65,2600.0
2007-01-03 14:00:00,28.56,28.62,28.54,28.58,3200.0,28.56,28.62,28.54,28.58,3200.0
2007-01-03 14:05:00,28.57,28.6,28.53,28.54,2300.0,28.57,28.6,28.53,28.54,2300.0
2007-01-03 14:10:00,28.54,28.58,28.45,28.5,10900.0,28.54,28.58,28.45,28.5,10900.0
2007-01-03 14:15:00,28.46,28.46,28.2,28.37,18800.0,28.46,28.46,28.2,28.37,18800.0
2007-01-03 14:20:00,28.37,28.5,28.37,28.39,1100.0,28.37,28.5,28.37,28.39,1100.0
2007-01-03 14:25:00,28.46,28.57,28.46,28.57,9300.0,28.46,28.57,28.46,28.57,9300.0
2007-01-03 14:30:00,28.56,28.6,28.56,28.56,8000.0,28.56,28.6,28.56,28.56,8000.0
2007-01-03 14:35:00,28.56,28.56,28.51,28.51,10500.0,28.56,28.56,28.51,28.51,10500.0
2007-01-03 14:40:00,28.5,28.5,28.46,28.47,2500.0,28.5,28.5,28.46,28.47,2500.0
2007-01-03 14:45:00,28.47,28.47,28.35,28.35,3200.0,28.47,28.47,28.35,28.35,3200.0
2007-01-03 14:50:00,28.35,28.52,28.3,28.51,4400.0,28.35,28.52,28.3,28.51,4400.0
2007-01-03 14:55:00,28.51,28.51,28.31,28.31,3500.0,28.51,28.51,28.31,28.31,3500.0
2007-01-03 15:00:00,28.36,28.38,28.32,28.35,2100.0,28.36,28.38,28.32,28.35,2100.0
2007-01-03 15:05:00,28.34,28.43,28.23,28.23,7000.0,28.34,28.43,28.23,28.23,7000.0
2007-01-03 15:10:00,28.23,28.31,28.2,28.31,8900.0,28.23,28.31,28.2,28.31,8900.0
2007-01-03 15:15:00,28.32,28.64,28.32,28.38,19300.0,28.32,28.64,28.32,28.38,19300.0
2007-01-03 15:20:00,28.37,28.46,28.37,28.43,4300.0,28.37,28.46,28.37,28.43,4300.0
2007-01-03 15:25:00,28.43,28.45,28.42,28.45,13400.0,28.43,28.45,28.42,28.45,13400.0
2007-01-03 15:30:00,28.46,28.48,28.46,28.48,5900.0,28.46,28.48,28.46,28.48,5900.0
2007-01-03 15:35:00,28.49,28.5,28.48,28.49,3000.0,28.49,28.5,28.48,28.49,3000.0
2007-01-03 15:40:00,28.49,28.54,28.48,28.48,15400.0,28.49,28.54,28.48,28.48,15400.0
2007-01-03 15:45:00,28.48,28.48,28.4,28.4,4000.0,28.48,28.48,28.4,28.4,4000.0
2007-01-03 15:50:00,28.39,28.45,28.39,28.45,6500.0,28.39,28.45,28.39,28.45,6500.0
2007-01-03 15:55:00,28.48,28.51,28.45,28.48,4900.0,28.48,28.51,28.45,28.48,4900.0
2007-01-04 09:30:00,28.5,28.65,28.11,28.38,13000.0,28.5,28.65,28.11,28.38,13000.0
2007-01-04 09:35:00,28.38,28.39,28.1,28.35,6700.0,28.38,28.39,28.1,28.35,6700.0
2007-01-04 09:40:00,28.39,28.39,28.25,28.35,1500.0,28.39,28.39,28.25,28.35,1500.0
2007-01-04 09:45:00,28.34,28.35,28.34,28.34,700.0,28.34,28.35,28.34,28.34,700.0
2007-01-04 09:50:00,28.33,28.33,28.23,28.23,700.0,28.33,28.33,28.23,28.23,700.0
2007-01-04 09:55:00,28.22,28.25,28.22,28.24,3400.0,28.22,28.25,28.22,28.24,3400.0
2007-01-04 10:00:00,28.25,28.25,28.15,28.16,5200.0,28.25,28.25,28.15,28.16,5200.0
2007-01-04 10:05:00,28.15,28.2,28.14,28.17,8800.0,28.15,28.2,28.14,28.17,8800.0
2007-01-04 10:10:00,28.15,28.15,28.07,28.15,900.0,28.15,28.15,28.07,28.15,900.0
2007-01-04 10:15:00,28.14,28.18,28.13,28.18,3600.0,28.14,28.18,28.13,28.18,3600.0
2007-01-04 10:20:00,28.17,28.17,28.1,28.12,10400.0,28.17,28.17,28.1,28.12,10400.0
2007-01-04 10:25:00,28.12,28.12,28.1,28.12,4500.0,28.12,28.12,28.1,28.12,4500.0
2007-01-04 10:30:00,28.13,28.15,28.13,28.14,7400.0,28.13,28.15,28.13,28.14,7400.0
2007-01-04 10:35:00,28.16,28.17,28.14,28.14,12900.0,28.16,28.17,28.14,28.14,12900.0
2007-01-04 10:40:00,28.15,28.2,28.07,28.12,6900.0,28.15,28.2,28.07,28.12,6900.0
2007-01-04 10:45:00,28.12,28.12,28.0,28.02,20400.0,28.12,28.12,28.0,28.02,20400.0
2007-01-04 10:50:00,28.02,28.05,28.02,28.05,2400.0,28.02,28.05,28.02,28.05,2400.0
2007-01-04 10:55:00,28.05,28.11,28.05,28.11,2000.0,28.05,28.11,28.05,28.11,2000.0
2007-01-04 11:00:00,28.13,28.2,28.13,28.17,2000.0,28.13,28.2,28.13,28.17,2000.0
2007-01-04 11:05:00,28.11,28.17,28.11,28.17,700.0,28.11,28.17,28.11,28.17,700.0
2007-01-04 11:10:00,28.15,28.15,28.14,28.14,300.0,28.15,28.15,28.14,28.14,300.0
2007-01-04 11:15:00,28.13,28.17,28.13,28.15,6100.0,28.13,28.17,28.13,28.15,6100.0
2007-01-04 11:20:00,28.15,28.15,28.12,28.12,4700.0,28.15,28.15,28.12,28.12,4700.0
2007-01-04 11:25:00,28.12,28.12,28.09,28.1,1700.0,28.12,28.12,28.09,28.1,1700.0
2007-01-04 11:30:00,28.11,28.11,28.09,28.09,2800.0,28.11,28.11,28.09,28.09,2800.0
2007-01-04 11:35:00,28.09,28.12,28.09,28.12,2900.0,28.09,28.12,28.09,28.12,2900.0
2007-01-04 11:40:00,28.11,28.12,28.1,28.12,2900.0,28.11,28.12,28.1,28.12,2900.0
2007-01-04 11:45:00,28.13,28.13,28.12,28.12,3000.0,28.13,28.13,28.12,28.12,3000.0
2007-01-04 11:50:00,28.13,28.14,28.11,28.11,7300.0,28.13,28.14,28.11,28.11,7300.0
2007-01-04 11:55:00,28.12,28.12,28.09,28.1,5500.0,28.12,28.12,28.09,28.1,5500.0
2007-01-04 12:00:00,28.09,28.1,28.09,28.1,1500.0,28.09,28.1,28.09,28.1,1500.0
2007-01-04 12:05:00,28.08,28.1,28.08,28.1,2400.0,28.08,28.1,28.08,28.1,2400.0
2007-01-04 12:10:00,28.1,28.11,28.1,28.11,4300.0,28.1,28.11,28.1,28.11,4300.0
2007-01-04 12:15:00,28.1,28.1,28.06,28.06,2500.0,28.1,28.1,28.06,28.06,2500.0
2007-01-04 12:20:00,28.06,28.06,28.0,28.02,2500.0,28.06,28.06,28.0,28.02,2500.0
2007-01-04 12:25:00,28.02,28.06,28.0,28.06,2400.0,28.02,28.06,28.0,28.06,2400.0
2007-01-04 12:30:00,28.1,28.15,28.1,28.1,11900.0,28.1,28.15,28.1,28.1,11900.0
2007-01-04 12:35:00,28.1,28.11,28.09,28.09,3400.0,28.1,28.11,28.09,28.09,3400.0
2007-01-04 12:40:00,28.1,28.13,28.1,28.11,3900.0,28.1,28.13,28.1,28.11,3900.0
2007-01-04 12:45:00,28.12,28.15,28.11,28.14,1100.0,28.12,28.15,28.11,28.14,1100.0
2007-01-04 12:50:00,28.14,28.14,28.13,28.14,1100.0,28.14,28.14,28.13,28.14,1100.0
2007-01-04 12:55:00,28.13,28.13,28.11,28.11,2600.0,28.13,28.13,28.11,28.11,2600.0
2007-01-04 13:00:00,28.13,28.14,28.12,28.13,3000.0,28.13,28.14,28.12,28.13,3000.0
2007-01-04 13:05:00,28.15,28.15,28.11,28.13,4000.0,28.15,28.15,28.11,28.13,4000.0
2007-01-04 13:10:00,28.13,28.13,28.12,28.13,1500.0,28.13,28.13,28.12,28.13,1500.0
2007-01-04 13:15:00,28.14,28.14,28.12,28.12,1700.0,28.14,28.14,28.12,28.12,1700.0
2007-01-04 13:20:00,28.12,28.13,28.11,28.11,1200.0,28.12,28.13,28.11,28.11,1200.0
2007-01-04 13:25:00,28.12,28.13,28.11,28.12,800.0,28.12,28.13,28.11,28.12,800.0
2007-01-04 13:30:00,28.12,28.13,28.11,28.13,1000.0,28.12,28.13,28.11,28.13,1000.0
2007-01-04 13:35:00,28.13,28.14,28.13,28.13,700.0,28.13,28.14,28.13,28.13,700.0
2007-01-04 13:40:00,28.12,28.13,28.12,28.13,2700.0,28.12,28.13,28.12,28.13,2700.0
2007-01-04 13:45:00,28.14,28.44,28.13,28.43,19600.0,28.14,28.44,28.13,28.43,19600.0
2007-01-04 13:50:00,28.41,28.54,28.36,28.54,8900.0,28.41,28.54,28.36,28.54,8900.0
2007-01-04 13:55:00,28.54,28.78,28.53,28.76,7900.0,28.54,28.78,28.53,28.76,7900.0
2007-01-04 14:00:00,28.79,28.84,28.75,28.77,5300.0,28.79,28.84,28.75,28.77,5300.0
2007-01-04 14:05:00,28.77,28.8,28.75,28.76,2800.0,28.77,28.8,28.75,28.76,2800.0
2007-01-04 14:10:00,28.76,28.76,28.65,28.65,6100.0,28.76,28.76,28.65,28.65,6100.0
2007-01-04 14:15:00,28.63,28.63,28.6,28.6,4900.0,28.63,28.63,28.6,28.6,4900.0
2007-01-04 14:20:00,28.6,28.61,28.47,28.5,7300.0,28.6,28.61,28.47,28.5,7300.0
2007-01-04 14:25:00,28.5,28.5,28.33,28.33,5300.0,28.5,28.5,28.33,28.33,5300.0
2007-01-04 14:30:00,28.31,28.38,28.3,28.38,1300.0,28.31,28.38,28.3,28.38,1300.0
2007-01-04 14:35:00,28.38,28.49,28.38,28.45,2600.0,28.38,28.49,28.38,28.45,2600.0
2007-01-04 14:40:00,28.48,28.49,28.47,28.47,700.0,28.48,28.49,28.47,28.47,700.0
2007-01-04 14:45:00,28.47,28.49,28.47,28.49,1900.0,28.47,28.49,28.47,28.49,1900.0
2007-01-04 14:50:00,28.49,28.72,28.49,28.7,4800.0,28.49,28.72,28.49,28.7,4800.0
2007-01-04 14:55:00,28.7,28.7,28.65,28.67,2900.0,28.7,28.7,28.65,28.67,2900.0
2007-01-04 15:00:00,28.68,28.7,28.66,28.7,2000.0,28.68,28.7,28.66,28.7,2000.0
2007-01-04 15:05:00,28.7,28.7,28.7,28.7,1700.0,28.7,28.7,28.7,28.7,1700.0
2007-01-04 15:10:00,28.7,28.7,28.69,28.69,1700.0,28.7,28.7,28.69,28.69,1700.0
2007-01-04 15:15:00,28.7,28.7,28.69,28.7,1900.0,28.7,28.7,28.69,28.7,1900.0
2007-01-04 15:20:00,28.7,28.7,28.69,28.69,1200.0,28.7,28.7,28.69,28.69,1200.0
2007-01-04 15:25:00,28.7,28.7,28.65,28.66,5900.0,28.7,28.7,28.65,28.66,5900.0
2007-01-04 15:30:00,28.69,28.69,28.69,28.69,900.0,28.69,28.69,28.69,28.69,900.0
2007-01-04 15:35:00,28.7,28.7,28.69,28.69,800.0,28.7,28.7,28.69,28.69,800.0
2007-01-04 15:40:00,28.7,28.7,28.69,28.7,1400.0,28.7,28.7,28.69,28.7,1400.0
2007-01-04 15:45:00,28.69,28.69,28.68,28.68,1100.0,28.69,28.69,28.68,28.68,1100.0
2007-01-04 15:50:00,28.69,28.7,28.69,28.7,1300.0,28.69,28.7,28.69,28.7,1300.0
2007-01-04 15:55:00,28.69,28.75,28.69,28.75,7500.0,28.69,28.75,28.69,28.75,7500.0
2007-01-05 09:30:00,28.65,28.66,28.51,28.62,7000.0,28.65,28.66,28.51,28.62,7000.0
2007-01-05 09:35:00,28.5,28.51,28.4,28.4,4400.0,28.5,28.51,28.4,28.4,4400.0
2007-01-05 09:40:00,28.39,28.39,28.2,28.35,15700.0,28.39,28.39,28.2,28.35,15700.0
2007-01-05 09:45:00,28.35,28.45,28.35,28.38,14000.0,28.35,28.45,28.35,28.38,14000.0
2007-01-05 09:50:00,28.36,28.38,28.15,28.2,10700.0,28.36,28.38,28.15,28.2,10700.0
2007-01-05 09:55:00,28.18,28.24,28.06,28.1,3200.0,28.18,28.24,28.06,28.1,3200.0
2007-01-05 10:00:00,28.06,28.1,27.99,28.0,7000.0,28.06,28.1,27.99,28.0,7000.0
2007-01-05 10:05:00,28.0,28.06,27.92,28.06,11800.0,28.0,28.06,27.92,28.06,11800.0
2007-01-05 10:10:00,28.08,28.21,28.06,28.15,5800.0,28.08,28.21,28.06,28.15,5800.0
2007-01-05 10:15:00,28.09,28.16,28.08,28.15,16500.0,28.09,28.16,28.08,28.15,16500.0
2007-01-05 10:20:00,28.13,28.16,28.12,28.13,9200.0,28.13,28.16,28.12,28.13,9200.0
2007-01-05 10:25:00,28.08,28.08,27.73,27.79,32500.0,28.08,28.08,27.73,27.79,32500.0
2007-01-05 10:30:00,27.76,28.0,27.75,27.97,7800.0,27.76,28.0,27.75,27.97,7800.0
2007-01-05 10:35:00,28.0,28.0,27.87,27.87,3900.0,28.0,28.0,27.87,27.87,3900.0
2007-01-05 10:40:00,27.85,27.98,27.85,27.97,5000.0,27.85,27.98,27.85,27.97,5000.0
2007-01-05 10:45:00,27.97,28.17,27.97,28.15,10200.0,27.97,28.17,27.97,28.15,10200.0
2007-01-05 10:50:00,28.17,28.25,28.06,28.06,3800.0,28.17,28.25,28.06,28.06,3800.0
2007-01-05 10:55:00,28.11,28.12,28.06,28.06,3600.0,28.11,28.12,28.06,28.06,3600.0
2007-01-05 11:00:00,28.07,28.07,28.05,28.06,1300.0,28.07,28.07,28.05,28.06,1300.0
2007-01-05 11:05:00,28.07,28.09,28.05,28.05,18600.0,28.07,28.09,28.05,28.05,18600.0
2007-01-05 11:10:00,28.08,28.09,28.05,28.09,3400.0,28.08,28.09,28.05,28.09,3400.0
2007-01-05 11:15:00,28.09,28.19,28.09,28.19,8900.0,28.09,28.19,28.09,28.19,8900.0
2007-01-05 11:20:00,28.19,28.2,28.08,28.1,32300.0,28.19,28.2,28.08,28.1,32300.0
2007-01-05 11:25:00,28.1,28.21,28.1,28.19,12700.0,28.1,28.21,28.1,28.19,12700.0
2007-01-05 11:30:00,28.17,28.17,28.1,28.13,4100.0,28.17,28.17,28.1,28.13,4100.0
2007-01-05 11:35:00,28.1,28.17,28.1,28.17,4500.0,28.1,28.17,28.1,28.17,4500.0
2007-01-05 11:40:00,28.17,28.3,28.17,28.3,3500.0,28.17,28.3,28.17,28.3,3500.0
2007-01-05 11:45:00,28.29,28.29,28.15,28.2,3900.0,28.29,28.29,28.15,28.2,3900.0
2007-01-05 11:50:00,28.16,28.27,28.16,28.26,7500.0,28.16,28.27,28.16,28.26,7500.0
2007-01-05 11:55:00,28.28,28.28,28.19,28.19,4500.0,28.28,28.28,28.19,28.19,4500.0
2007-01-05 12:00:00,28.21,28.25,28.21,28.23,6400.0,28.21,28.25,28.21,28.23,6400.0
2007-01-05 12:05:00,28.21,28.21,28.1,28.1,3100.0,28.21,28.21,28.1,28.1,3100.0
2007-01-05 12:10:00,28.1,28.31,28.1,28.31,5300.0,28.1,28.31,28.1,28.31,5300.0
2007-01-05 12:15:00,28.32,28.36,28.22,28.36,4400.0,28.32,28.36,28.22,28.36,4400.0
2007-01-05 12:20:00,28.36,28.36,28.29,28.29,2900.0,28.36,28.36,28.29,28.29,2900.0
2007-01-05 12:25:00,28.28,28.28,28.2,28.2,2000.0,28.28,28.28,28.2,28.2,2000.0
2007-01-05 12:30:00,28.19,28.2,28.05,28.05,4800.0,28.19,28.2,28.05,28.05,4800.0
2007-01-05 12:35:00,28.05,28.07,28.0,28.05,4100.0,28.05,28.07,28.0,28.05,4100.0
2007-01-05 12:40:00,28.03,28.1,28.03,28.1,3300.0,28.03,28.1,28.03,28.1,3300.0
2007-01-05 12:45:00,28.1,28.11,28.05,28.05,1700.0,28.1,28.11,28.05,28.05,1700.0
2007-01-05 12:50:00,28.05,28.05,28.0,28.0,1500.0,28.05,28.05,28.0,28.0,1500.0
2007-01-05 12:55:00,28.0,28.01,28.0,28.0,1400.0,28.0,28.01,28.0,28.0,1400.0
2007-01-05 13:00:00,28.0,28.02,28.0,28.01,4100.0,28.0,28.02,28.0,28.01,4100.0
2007-01-05 13:05:00,28.01,28.06,28.0,28.01,4500.0,28.01,28.06,28.0,28.01,4500.0
2007-01-05 13:10:00,28.07,28.21,28.07,28.21,10000.0,28.07,28.21,28.07,28.21,10000.0
2007-01-05 13:15:00,28.23,28.25,28.15,28.24,3000.0,28.23,28.25,28.15,28.24,3000.0
2007-01-05 13:20:00,28.26,28.27,28.22,28.25,1200.0,28.26,28.27,28.22,28.25,1200.0
2007-01-05 13:25:00,28.25,28.26,28.25,28.25,3100.0,28.25,28.26,28.25,28.25,3100.0
2007-01-05 13:30:00,28.26,28.35,28.26,28.35,6300.0,28.26,28.35,28.26,28.35,6300.0
2007-01-05 13:35:00,28.34,28.35,28.32,28.34,6500.0,28.34,28.35,28.32,28.34,6500.0
2007-01-05 13:40:00,28.34,28.35,28.32,28.33,7100.0,28.34,28.35,28.32,28.33,7100.0
2007-01-05 13:45:00,28.34,28.35,28.32,28.34,14500.0,28.34,28.35,28.32,28.34,14500.0
2007-01-05 13:50:00,28.34,28.35,28.32,28.34,4100.0,28.34,28.35,28.32,28.34,4100.0
2007-01-05 13:55:00,28.34,28.35,28.32,28.34,1900.0,28.34,28.35,28.32,28.34,1900.0
2007-01-05 14:00:00,28.34,28.35,28.28,28.28,2600.0,28.34,28.35,28.28,28.28,2600.0
2007-01-05 14:05:00,28.26,28.26,28.21,28.21,2500.0,28.26,28.26,28.21,28.21,2500.0
2007-01-05 14:10:00,28.22,28.24,28.22,28.24,8700.0,28.22,28.24,28.22,28.24,8700.0
2007-01-05 14:15:00,28.27,28.33,28.27,28.28,1200.0,28.27,28.33,28.27,28.28,1200.0
2007-01-05 14:20:00,28.26,28.26,28.21,28.21,3400.0,28.26,28.26,28.21,28.21,3400.0
2007-01-05 14:25:00,28.21,28.21,28.19,28.2,1700.0,28.21,28.21,28.19,28.2,1700.0
2007-01-05 14:30:00,28.21,28.25,28.21,28.25,6200.0,28.21,28.25,28.21,28.25,6200.0
2007-01-05 14:35:00,28.25,28.5,28.22,28.35,12500.0,28.25,28.5,28.22,28.35,12500.0
2007-01-05 14:40:00,28.3,28.3,28.25,28.27,4700.0,28.3,28.3,28.25,28.27,4700.0
2007-01-05 14:45:00,28.27,28.27,28.2,28.2,900.0,28.27,28.27,28.2,28.2,900.0
2007-01-05 14:50:00,28.18,28.27,28.15,28.27,4000.0,28.18,28.27,28.15,28.27,4000.0
2007-01-05 14:55:00,28.21,28.25,28.15,28.16,3300.0,28.21,28.25,28.15,28.16,3300.0
2007-01-05 15:00:00,28.19,28.25,28.19,28.22,5400.0,28.19,28.25,28.19,28.22,5400.0
2007-01-05 15:05:00,28.22,28.24,28.22,28.23,6800.0,28.22,28.24,28.22,28.23,6800.0
2007-01-05 15:10:00,28.2,28.2,28.15,28.17,2800.0,28.2,28.2,28.15,28.17,2800.0
2007-01-05 15:15:00,28.15,28.16,28.12,28.15,4800.0,28.15,28.16,28.12,28.15,4800.0
2007-01-05 15:20:00,28.16,28.16,28.06,28.06,3700.0,28.16,28.16,28.06,28.06,3700.0
2007-01-05 15:25:00,28.01,28.2,28.01,28.17,9000.0,28.01,28.2,28.01,28.17,9000.0
2007-01-05 15:30:00,28.17,28.22,28.14,28.14,4600.0,28.17,28.22,28.14,28.14,4600.0
2007-01-05 15:35:00,28.14,28.14,28.03,28.05,4000.0,28.14,28.14,28.03,28.05,4000.0
2007-01-05 15:40:00,28.05,28.1,27.97,28.1,9200.0,28.05,28.1,27.97,28.1,9200.0
2007-01-05 15:45:00,28.09,28.2,28.09,28.13,5200.0,28.09,28.2,28.09,28.13,5200.0
2007-01-05 15:50:00,28.13,28.27,28.12,28.25,10200.0,28.13,28.27,28.12,28.25,10200.0
2007-01-05 15:55:00,28.25,28.28,28.15,28.21,7500.0,28.25,28.28,28.15,28.21,7500.0
2007-01-08 09:30:00,28.26,28.65,28.26,28.6,17700.0,28.26,28.65,28.26,28.6,17700.0
2007-01-08 09:35:00,28.59,28.59,28.26,28.33,4800.0,28.59,28.59,28.26,28.33,4800.0
2007-01-08 09:40:00,28.32,28.6,28.29,28.49,5000.0,28.32,28.6,28.29,28.49,5000.0
2007-01-08 09:45:00,28.46,28.46,28.3,28.3,3600.0,28.46,28.46,28.3,28.3,3600.0
2007-01-08 09:50:00,28.3,28.46,28.3,28.45,4300.0,28.3,28.46,28.3,28.45,4300.0
2007-01-08 09:55:00,28.34,28.48,28.3,28.48,5000.0,28.34,28.48,28.3,28.48,5000.0
2007-01-08 10:00:00,28.41,28.48,28.4,28.48,300.0,28.41,28.48,28.4,28.48,300.0
2007-01-08 10:05:00,28.35,28.35,28.35,28.35,100.0,28.35,28.35,28.35,28.35,100.0
2007-01-08 10:10:00,28.49,28.61,28.39,28.39,2400.0,28.49,28.61,28.39,28.39,2400.0
2007-01-08 10:15:00,28.4,28.41,28.36,28.41,400.0,28.4,28.41,28.36,28.41,400.0
2007-01-08 10:20:00,28.46,28.46,28.41,28.45,600.0,28.46,28.46,28.41,28.45,600.0
2007-01-08 10:25:00,28.45,28.47,28.45,28.47,300.0,28.45,28.47,28.45,28.47,300.0
2007-01-08 10:30:00,28.57,28.57,28.49,28.49,700.0,28.57,28.57,28.49,28.49,700.0
2007-01-08 10:35:00,28.58,28.58,28.58,28.58,100.0,28.58,28.58,28.58,28.58,100.0
2007-01-08 10:40:00,28.58,28.58,28.36,28.37,6600.0,28.58,28.58,28.36,28.37,6600.0
2007-01-08 10:45:00,28.37,28.46,28.37,28.46,2000.0,28.37,28.46,28.37,28.46,2000.0
2007-01-08 10:50:00,28.44,28.6,28.41,28.41,6100.0,28.44,28.6,28.41,28.41,6100.0
2007-01-08 10:55:00,28.46,28.49,28.46,28.48,2900.0,28.46,28.49,28.46,28.48,2900.0
2007-01-08 11:00:00,28.47,28.48,28.47,28.48,600.0,28.47,28.48,28.47,28.48,600.0
2007-01-08 11:05:00,28.48,28.48,28.48,28.48,0.0,28.48,28.48,28.48,28.48,0.0
2007-01-08 11:10:00,28.49,28.49,28.43,28.43,1300.0,28.49,28.49,28.43,28.43,1300.0
2007-01-08 11:15:00,28.43,28.43,28.42,28.42,400.0,28.43,28.43,28.42,28.42,400.0
2007-01-08 11:20:00,28.46,28.46,28.46,28.46,900.0,28.46,28.46,28.46,28.46,900.0
2007-01-08 11:25:00,28.45,28.49,28.45,28.48,7000.0,28.45,28.49,28.45,28.48,7000.0
2007-01-08 11:30:00,28.49,28.49,28.47,28.49,2400.0,28.49,28.49,28.47,28.49,2400.0
2007-01-08 11:35:00,28.48,28.49,28.45,28.45,1200.0,28.48,28.49,28.45,28.45,1200.0
2007-01-08 11:40:00,28.37,28.37,28.37,28.37,100.0,28.37,28.37,28.37,28.37,100.0
2007-01-08 11:45:00,28.4,28.4,28.36,28.39,4800.0,28.4,28.4,28.36,28.39,4800.0
2007-01-08 11:50:00,28.39,28.45,28.36,28.38,5700.0,28.39,28.45,28.36,28.38,5700.0
2007-01-08 11:55:00,28.37,28.37,28.37,28.37,300.0,28.37,28.37,28.37,28.37,300.0
2007-01-08 12:00:00,28.38,28.39,28.38,28.39,500.0,28.38,28.39,28.38,28.39,500.0
2007-01-08 12:05:00,28.39,28.42,28.39,28.42,600.0,28.39,28.42,28.39,28.42,600.0
2007-01-08 12:10:00,28.42,28.44,28.42,28.44,1300.0,28.42,28.44,28.42,28.44,1300.0
2007-01-08 12:15:00,28.43,28.43,28.43,28.43,200.0,28.43,28.43,28.43,28.43,200.0
2007-01-08 12:20:00,28.43,28.44,28.42,28.44,500.0,28.43,28.44,28.42,28.44,500.0
2007-01-08 12:25:00,28.43,28.43,28.36,28.37,4300.0,28.43,28.43,28.36,28.37,4300.0
2007-01-08 12:30:00,28.36,28.37,28.36,28.36,5000.0,28.36,28.37,28.36,28.36,5000.0
2007-01-08 12:35:00,28.36,28.37,28.36,28.37,600.0,28.36,28.37,28.36,28.37,600.0
2007-01-08 12:40:00,28.36,28.37,28.33,28.37,900.0,28.36,28.37,28.33,28.37,900.0
2007-01-08 12:45:00,28.36,28.36,28.36,28.36,100.0,28.36,28.36,28.36,28.36,100.0
2007-01-08 12:50:00,28.37,28.37,28.37,28.37,200.0,28.37,28.37,28.37,28.37,200.0
2007-01-08 12:55:00,28.37,28.37,28.36,28.37,600.0,28.37,28.37,28.36,28.37,600.0
2007-01-08 13:00:00,28.32,28.32,28.32,28.32,100.0,28.32,28.32,28.32,28.32,100.0
2007-01-08 13:05:00,28.36,28.37,28.36,28.37,300.0,28.36,28.37,28.36,28.37,300.0
2007-01-08 13:10:00,28.37,28.4,28.36,28.39,2000.0,28.37,28.4,28.36,28.39,2000.0
2007-01-08 13:15:00,28.4,28.4,28.39,28.39,600.0,28.4,28.4,28.39,28.39,600.0
2007-01-08 13:20:00,28.39,28.39,28.39,28.39,200.0,28.39,28.39,28.39,28.39,200.0
2007-01-08 13:25:00,28.37,28.38,28.37,28.38,200.0,28.37,28.38,28.37,28.38,200.0
2007-01-08 13:30:00,28.36,28.39,28.34,28.34,6000.0,28.36,28.39,28.34,28.34,6000.0
2007-01-08 13:35:00,28.34,28.35,28.31,28.34,800.0,28.34,28.35,28.31,28.34,800.0
2007-01-08 13:40:00,28.34,28.34,28.3,28.3,2500.0,28.34,28.34,28.3,28.3,2500.0
2007-01-08 13:45:00,28.31,28.38,28.31,28.38,1700.0,28.31,28.38,28.31,28.38,1700.0
2007-01-08 13:50:00,28.38,28.49,28.3,28.42,25400.0,28.38,28.49,28.3,28.42,25400.0
2007-01-08 13:55:00,28.39,28.6,28.39,28.6,2800.0,28.39,28.6,28.39,28.6,2800.0
2007-01-08 14:00:00,28.6,28.65,28.59,28.65,2600.0,28.6,28.65,28.59,28.65,2600.0
2007-01-08 14:05:00,28.65,28.87,28.64,28.85,7100.0,28.65,28.87,28.64,28.85,7100.0
2007-01-08 14:10:00,28.85,29.0,28.85,28.87,6500.0,28.85,29.0,28.85,28.87,6500.0
2007-01-08 14:15:00,28.86,28.88,28.79,28.85,5900.0,28.86,28.88,28.79,28.85,5900.0
2007-01-08 14:20:00,28.85,28.85,28.61,28.69,2600.0,28.85,28.85,28.61,28.69,2600.0
2007-01-08 14:25:00,28.72,28.72,28.61,28.62,1900.0,28.72,28.72,28.61,28.62,1900.0
2007-01-08 14:30:00,28.61,28.62,28.61,28.61,1300.0,28.61,28.62,28.61,28.61,1300.0
2007-01-08 14:35:00,28.62,28.62,28.61,28.61,800.0,28.62,28.62,28.61,28.61,800.0
2007-01-08 14:40:00,28.61,28.61,28.61,28.61,2900.0,28.61,28.61,28.61,28.61,2900.0
2007-01-08 14:45:00,28.62,28.78,28.52,28.57,3400.0,28.62,28.78,28.52,28.57,3400.0
2007-01-08 14:50:00,28.56,28.56,28.5,28.5,800.0,28.56,28.56,28.5,28.5,800.0
2007-01-08 14:55:00,28.52,28.52,28.52,28.52,100.0,28.52,28.52,28.52,28.52,100.0
2007-01-08 15:00:00,28.51,28.55,28.51,28.55,600.0,28.51,28.55,28.51,28.55,600.0
2007-01-08 15:05:00,28.55,28.67,28.55,28.59,2200.0,28.55,28.67,28.55,28.59,2200.0
2007-01-08 15:10:00,28.59,28.73,28.59,28.68,1800.0,28.59,28.73,28.59,28.68,1800.0
2007-01-08 15:15:00,28.66,28.72,28.65,28.72,500.0,28.66,28.72,28.65,28.72,500.0
2007-01-08 15:20:00,28.72,28.86,28.72,28.82,9400.0,28.72,28.86,28.72,28.82,9400.0
2007-01-08 15:25:00,28.9,28.91,28.86,28.86,1600.0,28.9,28.91,28.86,28.86,1600.0
2007-01-08 15:30:00,28.88,28.97,28.86,28.97,1700.0,28.88,28.97,28.86,28.97,1700.0
2007-01-08 15:35:00,28.97,29.0,28.89,28.97,23800.0,28.97,29.0,28.89,28.97,23800.0
2007-01-08 15:40:00,28.94,28.99,28.94,28.98,1300.0,28.94,28.99,28.94,28.98,1300.0
2007-01-08 15:45:00,28.94,28.98,28.94,28.98,800.0,28.94,28.98,28.94,28.98,800.0
2007-01-08 15:50:00,28.98,28.98,28.94,28.97,1000.0,28.98,28.98,28.94,28.97,1000.0
2007-01-08 15:55:00,28.97,28.98,28.94,28.94,3100.0,28.97,28.98,28.94,28.94,3100.0
2007-01-09 09:30:00,29.0,29.45,28.95,29.22,12900.0,29.0,29.45,28.95,29.22,12900.0
2007-01-09 09:35:00,29.2,29.2,29.19,29.19,200.0,29.2,29.2,29.19,29.19,200.0
2007-01-09 09:40:00,29.18,29.32,29.18,29.32,1900.0,29.18,29.32,29.18,29.32,1900.0
2007-01-09 09:45:00,29.2,29.31,29.19,29.31,2400.0,29.2,29.31,29.19,29.31,2400.0
2007-01-09 09:50:00,29.3,29.43,29.3,29.43,2400.0,29.3,29.43,29.3,29.43,2400.0
2007-01-09 09:55:00,29.36,29.42,29.35,29.41,2900.0,29.36,29.42,29.35,29.41,2900.0
2007-01-09 10:00:00,29.42,29.77,29.42,29.58,30500.0,29.42,29.77,29.42,29.58,30500.0
2007-01-09 10:05:00,29.61,29.62,29.48,29.48,3800.0,29.61,29.62,29.48,29.48,3800.0
2007-01-09 10:10:00,29.45,29.52,29.45,29.5,3700.0,29.45,29.52,29.45,29.5,3700.0
2007-01-09 10:15:00,29.55,29.56,29.46,29.48,13700.0,29.55,29.56,29.46,29.48,13700.0
2007-01-09 10:20:00,29.47,29.5,29.46,29.5,1800.0,29.47,29.5,29.46,29.5,1800.0
2007-01-09 10:25:00,29.5,29.5,29.48,29.48,2800.0,29.5,29.5,29.48,29.48,2800.0
2007-01-09 10:30:00,29.48,29.48,29.47,29.47,900.0,29.48,29.48,29.47,29.47,900.0
2007-01-09 10:35:00,29.47,29.61,29.47,29.58,9500.0,29.47,29.61,29.47,29.58,9500.0
2007-01-09 10:40:00,29.5,29.5,29.48,29.5,900.0,29.5,29.5,29.48,29.5,900.0
2007-01-09 10:45:00,29.52,29.52,29.38,29.4,1500.0,29.52,29.52,29.38,29.4,1500.0
2007-01-09 10:50:00,29.4,29.4,29.38,29.38,1200.0,29.4,29.4,29.38,29.38,1200.0
2007-01-09 10:55:00,29.4,29.4,29.38,29.4,1000.0,29.4,29.4,29.38,29.4,1000.0
2007-01-09 11:00:00,29.38,29.5,29.38,29.48,1800.0,29.38,29.5,29.38,29.48,1800.0
2007-01-09 11:05:00,29.43,29.48,29.38,29.38,2300.0,29.43,29.48,29.38,29.38,2300.0
2007-01-09 11:10:00,29.4,29.4,29.28,29.28,3500.0,29.4,29.4,29.28,29.28,3500.0
2007-01-09 11:15:00,29.28,29.33,29.19,29.19,500.0,29.28,29.33,29.19,29.19,500.0
2007-01-09 11:20:00,29.18,29.27,29.18,29.27,200.0,29.18,29.27,29.18,29.27,200.0
2007-01-09 11:25:00,29.19,29.19,29.14,29.18,500.0,29.19,29.19,29.14,29.18,500.0
2007-01-09 11:30:00,29.19,29.26,29.18,29.19,2900.0,29.19,29.26,29.18,29.19,2900.0
2007-01-09 11:35:00,29.22,29.23,29.18,29.23,300.0,29.22,29.23,29.18,29.23,300.0
2007-01-09 11:40:00,29.25,29.34,29.2,29.21,3400.0,29.25,29.34,29.2,29.21,3400.0
2007-01-09 11:45:00,29.21,29.27,29.19,29.27,1300.0,29.21,29.27,29.19,29.27,1300.0
2007-01-09 11:50:00,29.18,29.28,29.18,29.25,500.0,29.18,29.28,29.18,29.25,500.0
2007-01-09 11:55:00,29.2,29.23,29.18,29.18,1600.0,29.2,29.23,29.18,29.18,1600.0
2007-01-09 12:00:00,29.22,29.23,29.18,29.18,800.0,29.22,29.23,29.18,29.18,800.0
2007-01-09 12:05:00,29.17,29.18,29.07,29.15,1900.0,29.17,29.18,29.07,29.15,1900.0
2007-01-09 12:10:00,29.1,29.27,29.1,29.27,4000.0,29.1,29.27,29.1,29.27,4000.0
2007-01-09 12:15:00,29.29,29.32,29.29,29.29,1500.0,29.29,29.32,29.29,29.29,1500.0
2007-01-09 12:20:00,29.32,29.38,29.32,29.34,2300.0,29.32,29.38,29.32,29.34,2300.0
2007-01-09 12:25:00,29.33,29.4,29.33,29.33,1800.0,29.33,29.4,29.33,29.33,1800.0
2007-01-09 12:30:00,29.33,29.33,29.24,29.24,1800.0,29.33,29.33,29.24,29.24,1800.0
2007-01-09 12:35:00,29.22,29.22,29.15,29.18,3900.0,29.22,29.22,29.15,29.18,3900.0
2007-01-09 12:40:00,29.16,29.19,29.15,29.19,1700.0,29.16,29.19,29.15,29.19,1700.0
2007-01-09 12:45:00,29.19,29.19,29.15,29.19,3300.0,29.19,29.19,29.15,29.19,3300.0
2007-01-09 12:50:00,29.19,29.26,29.19,29.26,1100.0,29.19,29.26,29.19,29.26,1100.0
2007-01-09 12:55:00,29.27,29.27,29.27,29.27,300.0,29.27,29.27,29.27,29.27,300.0
2007-01-09 13:00:00,29.28,29.29,29.25,29.25,400.0,29.28,29.29,29.25,29.25,400.0
2007-01-09 13:05:00,29.24,29.28,29.23,29.28,600.0,29.24,29.28,29.23,29.28,600.0
2007-01-09 13:10:00,29.28,29.29,29.28,29.29,600.0,29.28,29.29,29.28,29.29,600.0
2007-01-09 13:15:00,29.33,29.34,29.32,29.34,1100.0,29.33,29.34,29.32,29.34,1100.0
2007-01-09 13:20:00,29.45,29.46,29.42,29.45,1300.0,29.45,29.46,29.42,29.45,1300.0
2007-01-09 13:25:00,29.44,29.44,29.44,29.44,100.0,29.44,29.44,29.44,29.44,100.0
2007-01-09 13:30:00,29.46,29.46,29.46,29.46,1000.0,29.46,29.46,29.46,29.46,1000.0
2007-01-09 13:35:00,29.45,29.45,29.45,29.45,300.0,29.45,29.45,29.45,29.45,300.0
2007-01-09 13:40:00,29.46,29.46,29.45,29.45,400.0,29.46,29.46,29.45,29.45,400.0
2007-01-09 13:45:00,29.46,29.46,29.44,29.46,400.0,29.46,29.46,29.44,29.46,400.0
2007-01-09 13:50:00,29.45,29.45,29.43,29.43,300.0,29.45,29.45,29.43,29.43,300.0
2007-01-09 13:55:00,29.43,29.43,29.43,29.43,0.0,29.43,29.43,29.43,29.43,0.0
2007-01-09 14:00:00,29.43,29.46,29.43,29.46,300.0,29.43,29.46,29.43,29.46,300.0
2007-01-09 14:05:00,29.43,29.46,29.41,29.41,8200.0,29.43,29.46,29.41,29.41,8200.0
2007-01-09 14:10:00,29.43,29.43,29.4,29.4,12100.0,29.43,29.43,29.4,29.4,12100.0
2007-01-09 14:15:00,29.39,29.41,29.39,29.4,600.0,29.39,29.41,29.39,29.4,600.0
2007-01-09 14:20:00,29.41,29.41,29.38,29.38,400.0,29.41,29.41,29.38,29.38,400.0
2007-01-09 14:25:00,29.38,29.38,29.38,29.38,200.0,29.38,29.38,29.38,29.38,200.0
2007-01-09 14:30:00,29.38,29.38,29.38,29.38,500.0,29.38,29.38,29.38,29.38,500.0
2007-01-09 14:35:00,29.38,29.39,29.38,29.38,900.0,29.38,29.39,29.38,29.38,900.0
2007-01-09 14:40:00,29.39,29.39,29.36,29.36,1800.0,29.39,29.39,29.36,29.36,1800.0
2007-01-09 14:45:00,29.39,29.4,29.37,29.4,10700.0,29.39,29.4,29.37,29.4,10700.0
2007-01-09 14:50:00,29.4,29.4,29.39,29.39,1700.0,29.4,29.4,29.39,29.39,1700.0
2007-01-09 14:55:00,29.4,29.4,29.35,29.35,8800.0,29.4,29.4,29.35,29.35,8800.0
2007-01-09 15:00:00,29.35,29.35,29.33,29.34,900.0,29.35,29.35,29.33,29.34,900.0
2007-01-09 15:05:00,29.33,29.33,29.33,29.33,300.0,29.33,29.33,29.33,29.33,300.0
2007-01-09 15:10:00,29.31,29.34,29.28,29.34,1300.0,29.31,29.34,29.28,29.34,1300.0
2007-01-09 15:15:00,29.31,29.33,29.31,29.33,400.0,29.31,29.33,29.31,29.33,400.0
2007-01-09 15:20:00,29.3,29.3,29.3,29.3,200.0,29.3,29.3,29.3,29.3,200.0
2007-01-09 15:25:00,29.26,29.31,29.24,29.31,1100.0,29.26,29.31,29.24,29.31,1100.0
2007-01-09 15:30:00,29.32,29.34,29.28,29.28,1700.0,29.32,29.34,29.28,29.28,1700.0
2007-01-09 15:35:00,29.3,29.3,29.28,29.28,300.0,29.3,29.3,29.28,29.28,300.0
2007-01-09 15:40:00,29.28,29.33,29.28,29.28,1600.0,29.28,29.33,29.28,29.28,1600.0
2007-01-09 15:45:00,29.28,29.29,29.25,29.25,2000.0,29.28,29.29,29.25,29.25,2000.0
2007-01-09 15:50:00,29.25,29.3,29.25,29.27,2800.0,29.25,29.3,29.25,29.27,2800.0
2007-01-09 15:55:00,29.28,29.31,29.18,29.26,12600.0,29.28,29.31,29.18,29.26,12600.0
2007-01-10 09:30:00,29.22,29.48,29.18,29.35,9800.0,29.22,29.48,29.18,29.35,9800.0
2007-01-10 09:35:00,29.36,29.49,29.35,29.35,6900.0,29.36,29.49,29.35,29.35,6900.0
2007-01-10 09:40:00,29.36,29.51,29.35,29.37,1900.0,29.36,29.51,29.35,29.37,1900.0
2007-01-10 09:45:00,29.47,29.47,29.35,29.36,3900.0,29.47,29.47,29.35,29.36,3900.0
2007-01-10 09:50:00,29.35,29.36,29.35,29.36,300.0,29.35,29.36,29.35,29.36,300.0
2007-01-10 09:55:00,29.48,29.55,29.35,29.5,10600.0,29.48,29.55,29.35,29.5,10600.0
2007-01-10 10:00:00,29.5,29.59,29.35,29.5,7700.0,29.5,29.59,29.35,29.5,7700.0
2007-01-10 10:05:00,29.4,29.44,29.36,29.36,1500.0,29.4,29.44,29.36,29.36,1500.0
2007-01-10 10:10:00,29.36,29.4,29.35,29.4,1000.0,29.36,29.4,29.35,29.4,1000.0
2007-01-10 10:15:00,29.38,29.47,29.38,29.45,4600.0,29.38,29.47,29.38,29.45,4600.0
2007-01-10 10:20:00,29.42,29.42,29.38,29.4,1900.0,29.42,29.42,29.38,29.4,1900.0
2007-01-10 10:25:00,29.4,29.42,29.38,29.38,2300.0,29.4,29.42,29.38,29.38,2300.0
2007-01-10 10:30:00,29.38,29.4,29.38,29.39,2200.0,29.38,29.4,29.38,29.39,2200.0
2007-01-10 10:35:00,29.38,29.38,29.35,29.37,3300.0,29.38,29.38,29.35,29.37,3300.0
2007-01-10 10:40:00,29.39,29.45,29.37,29.38,4500.0,29.39,29.45,29.37,29.38,4500.0
2007-01-10 10:45:00,29.39,29.46,29.39,29.41,6500.0,29.39,29.46,29.39,29.41,6500.0
2007-01-10 10:50:00,29.4,29.42,29.38,29.4,2500.0,29.4,29.42,29.38,29.4,2500.0
2007-01-10 10:55:00,29.38,29.4,29.37,29.37,1100.0,29.38,29.4,29.37,29.37,1100.0
2007-01-10 11:00:00,29.38,29.4,29.36,29.37,8800.0,29.38,29.4,29.36,29.37,8800.0
2007-01-10 11:05:00,29.38,29.38,29.37,29.37,2900.0,29.38,29.38,29.37,29.37,2900.0
2007-01-10 11:10:00,29.37,29.37,29.33,29.35,4700.0,29.37,29.37,29.33,29.35,4700.0
2007-01-10 11:15:00,29.35,29.37,29.33,29.37,1600.0,29.35,29.37,29.33,29.37,1600.0
2007-01-10 11:20:00,29.35,29.39,29.35,29.39,2900.0,29.35,29.39,29.35,29.39,2900.0
2007-01-10 11:25:00,29.36,29.37,29.35,29.37,900.0,29.36,29.37,29.35,29.37,900.0
2007-01-10 11:30:00,29.37,29.37,29.35,29.35,2000.0,29.37,29.37,29.35,29.35,2000.0
2007-01-10 11:35:00,29.36,29.36,29.35,29.36,500.0,29.36,29.36,29.35,29.36,500.0
2007-01-10 11:40:00,29.34,29.38,29.34,29.36,2700.0,29.34,29.38,29.34,29.36,2700.0
2007-01-10 11:45:00,29.37,29.38,29.35,29.38,900.0,29.37,29.38,29.35,29.38,900.0
2007-01-10 11:50:00,29.4,29.48,29.38,29.39,5000.0,29.4,29.48,29.38,29.39,5000.0
2007-01-10 11:55:00,29.42,29.42,29.42,29.42,1000.0,29.42,29.42,29.42,29.42,1000.0
2007-01-10 12:00:00,29.43,29.67,29.4,29.61,13000.0,29.43,29.67,29.4,29.61,13000.0
2007-01-10 12:05:00,29.59,29.59,29.37,29.37,4500.0,29.59,29.59,29.37,29.37,4500.0
2007-01-10 12:10:00,29.42,29.44,29.37,29.43,700.0,29.42,29.44,29.37,29.43,700.0
2007-01-10 12:15:00,29.44,29.44,29.36,29.36,500.0,29.44,29.44,29.36,29.36,500.0
2007-01-10 12:20:00,29.37,29.37,29.35,29.35,700.0,29.37,29.37,29.35,29.35,700.0
2007-01-10 12:25:00,29.35,29.37,29.35,29.36,500.0,29.35,29.37,29.35,29.36,500.0
2007-01-10 12:30:00,29.35,29.36,29.29,29.3,1300.0,29.35,29.36,29.29,29.3,1300.0
2007-01-10 12:35:00,29.29,29.29,29.29,29.29,100.0,29.29,29.29,29.29,29.29,100.0
2007-01-10 12:40:00,29.28,29.29,29.27,29.27,400.0,29.28,29.29,29.27,29.27,400.0
2007-01-10 12:45:00,29.28,29.29,29.27,29.29,600.0,29.28,29.29,29.27,29.29,600.0
2007-01-10 12:50:00,29.28,29.33,29.28,29.32,3400.0,29.28,29.33,29.28,29.32,3400.0
2007-01-10 12:55:00,29.32,29.33,29.27,29.27,900.0,29.32,29.33,29.27,29.27,900.0
2007-01-10 13:00:00,29.29,29.3,29.28,29.3,400.0,29.29,29.3,29.28,29.3,400.0
2007-01-10 13:05:00,29.28,29.3,29.28,29.29,1800.0,29.28,29.3,29.28,29.29,1800.0
2007-01-10 13:10:00,29.3,29.3,29.28,29.28,1300.0,29.3,29.3,29.28,29.28,1300.0
2007-01-10 13:15:00,29.28,29.29,29.28,29.29,300.0,29.28,29.29,29.28,29.29,300.0
2007-01-10 13:20:00,29.28,29.29,29.27,29.29,1700.0,29.28,29.29,29.27,29.29,1700.0
2007-01-10 13:25:00,29.29,29.29,29.27,29.28,4000.0,29.29,29.29,29.27,29.28,4000.0
2007-01-10 13:30:00,29.27,29.28,29.27,29.28,1500.0,29.27,29.28,29.27,29.28,1500.0
2007-01-10 13:35:00,29.28,29.29,29.27,29.28,2700.0,29.28,29.29,29.27,29.28,2700.0
2007-01-10 13:40:00,29.29,29.33,29.27,29.28,2000.0,29.29,29.33,29.27,29.28,2000.0
2007-01-10 13:45:00,29.28,29.29,29.28,29.28,700.0,29.28,29.29,29.28,29.28,700.0
2007-01-10 13:50:00,29.27,29.27,29.27,29.27,600.0,29.27,29.27,29.27,29.27,600.0
2007-01-10 13:55:00,29.29,29.29,29.27,29.28,1800.0,29.29,29.29,29.27,29.28,1800.0
2007-01-10 14:00:00,29.28,29.29,29.27,29.29,5300.0,29.28,29.29,29.27,29.29,5300.0
2007-01-10 14:05:00,29.29,29.29,29.29,29.29,300.0,29.29,29.29,29.29,29.29,300.0
2007-01-10 14:10:00,29.29,29.33,29.27,29.27,10900.0,29.29,29.33,29.27,29.27,10900.0
2007-01-10 14:15:00,29.28,29.32,29.27,29.32,2500.0,29.28,29.32,29.27,29.32,2500.0
2007-01-10 14:20:00,29.32,29.35,29.32,29.33,3300.0,29.32,29.35,29.32,29.33,3300.0
2007-01-10 14:25:00,29.31,29.34,29.27,29.27,1600.0,29.31,29.34,29.27,29.27,1600.0
2007-01-10 14:30:00,29.28,29.3,29.28,29.28,1300.0,29.28,29.3,29.28,29.28,1300.0
2007-01-10 14:35:00,29.28,29.28,29.28,29.28,400.0,29.28,29.28,29.28,29.28,400.0
2007-01-10 14:40:00,29.29,29.29,29.28,29.28,400.0,29.29,29.29,29.28,29.28,400.0
2007-01-10 14:45:00,29.29,29.29,29.29,29.29,800.0,29.29,29.29,29.29,29.29,800.0
2007-01-10 14:50:00,29.29,29.29,29.28,29.29,1000.0,29.29,29.29,29.28,29.29,1000.0
2007-01-10 14:55:00,29.29,29.29,29.28,29.28,200.0,29.29,29.29,29.28,29.28,200.0
2007-01-10 15:00:00,29.28,29.29,29.27,29.28,3500.0,29.28,29.29,29.27,29.28,3500.0
2007-01-10 15:05:00,29.27,29.28,29.09,29.09,6400.0,29.27,29.28,29.09,29.09,6400.0
2007-01-10 15:10:00,29.45,29.45,29.15,29.27,29800.0,29.45,29.45,29.15,29.27,29800.0
2007-01-10 15:15:00,29.28,29.3,29.26,29.3,3100.0,29.28,29.3,29.26,29.3,3100.0
2007-01-10 15:20:00,29.3,29.3,29.3,29.3,0.0,29.3,29.3,29.3,29.3,0.0
2007-01-10 15:25:00,29.29,29.3,29.27,29.29,8200.0,29.29,29.3,29.27,29.29,8200.0
2007-01-10 15:30:00,29.31,29.44,29.31,29.44,1900.0,29.31,29.44,29.31,29.44,1900.0
2007-01-10 15:35:00,29.44,29.45,29.38,29.42,1100.0,29.44,29.45,29.38,29.42,1100.0
2007-01-10 15:40:00,29.4,29.44,29.4,29.42,2500.0,29.4,29.44,29.4,29.42,2500.0
2007-01-10 15:45:00,29.41,29.41,29.35,29.35,1000.0,29.41,29.41,29.35,29.35,1000.0
2007-01-10 15:50:00,29.35,29.35,29.21,29.21,7800.0,29.35,29.35,29.21,29.21,7800.0
2007-01-10 15:55:00,29.21,29.26,29.12,29.16,13200.0,29.21,29.26,29.12,29.16,13200.0
2007-01-11 09:30:00,29.19,29.34,29.18,29.18,3600.0,29.19,29.34,29.18,29.18,3600.0
2007-01-11 09:35:00,29.18,29.33,29.18,29.32,6700.0,29.18,29.33,29.18,29.32,6700.0
2007-01-11 09:40:00,29.3,29.3,29.23,29.24,900.0,29.3,29.3,29.23,29.24,900.0
2007-01-11 09:45:00,29.27,29.27,29.22,29.23,600.0,29.27,29.27,29.22,29.23,600.0
2007-01-11 09:50:00,29.3,29.32,29.24,29.31,1400.0,29.3,29.32,29.24,29.31,1400.0
2007-01-11 09:55:00,29.27,29.31,29.22,29.3,5300.0,29.27,29.31,29.22,29.3,5300.0
2007-01-11 10:00:00,29.23,29.28,29.2,29.28,1100.0,29.23,29.28,29.2,29.28,1100.0
2007-01-11 10:05:00,29.28,29.3,29.22,29.29,1300.0,29.28,29.3,29.22,29.29,1300.0
2007-01-11 10:10:00,29.29,29.38,29.2,29.3,3600.0,29.29,29.38,29.2,29.3,3600.0
2007-01-11 10:15:00,29.3,29.3,29.22,29.22,600.0,29.3,29.3,29.22,29.22,600.0
2007-01-11 10:20:00,29.26,29.3,29.26,29.3,1500.0,29.26,29.3,29.26,29.3,1500.0
2007-01-11 10:25:00,29.36,29.36,29.22,29.3,1500.0,29.36,29.36,29.22,29.3,1500.0
2007-01-11 10:30:00,29.25,29.29,29.22,29.22,1000.0,29.25,29.29,29.22,29.22,1000.0
2007-01-11 10:35:00,29.25,29.29,29.18,29.18,1100.0,29.25,29.29,29.18,29.18,1100.0
2007-01-11 10:40:00,29.2,29.2,28.9,28.9,5700.0,29.2,29.2,28.9,28.9,5700.0
2007-01-11 10:45:00,28.91,28.94,28.88,28.88,1700.0,28.91,28.94,28.88,28.88,1700.0
2007-01-11 10:50:00,28.86,28.86,28.75,28.81,3100.0,28.86,28.86,28.75,28.81,3100.0
2007-01-11 10:55:00,28.83,28.85,28.78,28.85,1200.0,28.83,28.85,28.78,28.85,1200.0
2007-01-11 11:00:00,28.8,28.91,28.8,28.84,1200.0,28.8,28.91,28.8,28.84,1200.0
2007-01-11 11:05:00,28.86,28.86,28.8,28.85,2200.0,28.86,28.86,28.8,28.85,2200.0
2007-01-11 11:10:00,28.81,28.95,28.81,28.95,42600.0,28.81,28.95,28.81,28.95,42600.0
2007-01-11 11:15:00,28.95,29.11,28.94,28.96,4400.0,28.95,29.11,28.94,28.96,4400.0
2007-01-11 11:20:00,29.0,29.0,28.95,28.98,30700.0,29.0,29.0,28.95,28.98,30700.0
2007-01-11 11:25:00,28.99,29.21,28.99,29.2,4400.0,28.99,29.21,28.99,29.2,4400.0
2007-01-11 11:30:00,29.25,29.41,29.24,29.38,4100.0,29.25,29.41,29.24,29.38,4100.0
2007-01-11 11:35:00,29.41,29.5,29.39,29.39,3600.0,29.41,29.5,29.39,29.39,3600.0
2007-01-11 11:40:00,29.37,29.45,29.33,29.43,9100.0,29.37,29.45,29.33,29.43,9100.0
2007-01-11 11:45:00,29.4,29.59,29.39,29.59,7200.0,29.4,29.59,29.39,29.59,7200.0
2007-01-11 11:50:00,29.59,29.73,29.59,29.6,8200.0,29.59,29.73,29.59,29.6,8200.0
2007-01-11 11:55:00,29.65,29.65,29.55,29.55,800.0,29.65,29.65,29.55,29.55,800.0
2007-01-11 12:00:00,29.58,29.58,29.51,29.51,4800.0,29.58,29.58,29.51,29.51,4800.0
2007-01-11 12:05:00,29.51,29.54,29.51,29.52,1200.0,29.51,29.54,29.51,29.52,1200.0
2007-01-11 12:10:00,29.52,29.55,29.52,29.53,1700.0,29.52,29.55,29.52,29.53,1700.0
2007-01-11 12:15:00,29.53,29.53,29.52,29.52,1600.0,29.53,29.53,29.52,29.52,1600.0
2007-01-11 12:20:00,29.53,29.53,29.38,29.41,1300.0,29.53,29.53,29.38,29.41,1300.0
2007-01-11 12:25:00,29.41,29.41,29.34,29.38,1300.0,29.41,29.41,29.34,29.38,1300.0
2007-01-11 12:30:00,29.38,29.38,29.32,29.34,1800.0,29.38,29.38,29.32,29.34,1800.0
2007-01-11 12:35:00,29.3,29.31,29.16,29.2,3800.0,29.3,29.31,29.16,29.2,3800.0
2007-01-11 12:40:00,29.2,29.26,29.2,29.25,1800.0,29.2,29.26,29.2,29.25,1800.0
2007-01-11 12:45:00,29.26,29.3,29.26,29.29,900.0,29.26,29.3,29.26,29.29,900.0
2007-01-11 12:50:00,29.23,29.28,29.17,29.26,19200.0,29.23,29.28,29.17,29.26,19200.0
2007-01-11 12:55:00,29.26,29.26,29.11,29.19,8400.0,29.26,29.26,29.11,29.19,8400.0
2007-01-11 13:00:00,29.22,29.22,29.16,29.19,1800.0,29.22,29.22,29.16,29.19,1800.0
2007-01-11 13:05:00,29.09,29.13,29.01,29.01,1300.0,29.09,29.13,29.01,29.01,1300.0
2007-01-11 13:10:00,29.01,29.02,28.95,28.95,1600.0,29.01,29.02,28.95,28.95,1600.0
2007-01-11 13:15:00,28.95,29.02,28.95,29.02,6500.0,28.95,29.02,28.95,29.02,6500.0
2007-01-11 13:20:00,29.01,29.01,28.92,28.92,1000.0,29.01,29.01,28.92,28.92,1000.0
2007-01-11 13:25:00,28.91,28.94,28.91,28.92,1700.0,28.91,28.94,28.91,28.92,1700.0
2007-01-11 13:30:00,28.95,28.95,28.92,28.92,400.0,28.95,28.95,28.92,28.92,400.0
2007-01-11 13:35:00,28.93,28.95,28.9,28.92,1500.0,28.93,28.95,28.9,28.92,1500.0
2007-01-11 13:40:00,28.95,28.95,28.93,28.94,700.0,28.95,28.95,28.93,28.94,700.0
2007-01-11 13:45:00,28.94,28.94,28.9,28.9,800.0,28.94,28.94,28.9,28.9,800.0
2007-01-11 13:50:00,28.94,28.94,28.87,28.92,2100.0,28.94,28.94,28.87,28.92,2100.0
2007-01-11 13:55:00,28.89,28.92,28.89,28.92,400.0,28.89,28.92,28.89,28.92,400.0
2007-01-11 14:00:00,28.93,28.93,28.89,28.89,900.0,28.93,28.93,28.89,28.89,900.0
2007-01-11 14:05:00,28.92,28.93,28.86,28.92,2500.0,28.92,28.93,28.86,28.92,2500.0
2007-01-11 14:10:00,28.92,28.94,28.88,28.94,1300.0,28.92,28.94,28.88,28.94,1300.0
2007-01-11 14:15:00,28.99,29.07,28.99,29.07,1400.0,28.99,29.07,28.99,29.07,1400.0
2007-01-11 14:20:00,29.1,29.1,28.92,28.92,1100.0,29.1,29.1,28.92,28.92,1100.0
2007-01-11 14:25:00,29.01,29.07,28.93,29.07,1600.0,29.01,29.07,28.93,29.07,1600.0
2007-01-11 14:30:00,29.1,29.15,29.1,29.11,2400.0,29.1,29.15,29.1,29.11,2400.0
2007-01-11 14:35:00,29.11,29.11,29.06,29.09,900.0,29.11,29.11,29.06,29.09,900.0
2007-01-11 14:40:00,29.05,29.06,29.05,29.06,1100.0,29.05,29.06,29.05,29.06,1100.0
2007-01-11 14:45:00,29.11,29.14,29.05,29.13,3700.0,29.11,29.14,29.05,29.13,3700.0
2007-01-11 14:50:00,29.1,29.15,29.1,29.15,1100.0,29.1,29.15,29.1,29.15,1100.0
2007-01-11 14:55:00,29.15,29.26,29.13,29.24,5300.0,29.15,29.26,29.13,29.24,5300.0
2007-01-11 15:00:00,29.23,29.28,29.13,29.21,3800.0,29.23,29.28,29.13,29.21,3800.0
2007-01-11 15:05:00,29.22,29.28,29.15,29.17,2000.0,29.22,29.28,29.15,29.17,2000.0
2007-01-11 15:10:00,29.18,29.28,29.17,29.25,3400.0,29.18,29.28,29.17,29.25,3400.0
2007-01-11 15:15:00,29.27,29.31,29.21,29.25,5000.0,29.27,29.31,29.21,29.25,5000.0
2007-01-11 15:20:00,29.23,29.25,29.12,29.14,2900.0,29.23,29.25,29.12,29.14,2900.0
2007-01-11 15:25:00,29.17,29.24,29.15,29.2,2600.0,29.17,29.24,29.15,29.2,2600.0
2007-01-11 15:30:00,29.25,29.25,29.12,29.16,2000.0,29.25,29.25,29.12,29.16,2000.0
2007-01-11 15:35:00,29.16,29.25,29.16,29.25,1900.0,29.16,29.25,29.16,29.25,1900.0
2007-01-11 15:40:00,29.26,29.4,29.25,29.38,3000.0,29.26,29.4,29.25,29.38,3000.0
2007-01-11 15:45:00,29.38,29.38,29.28,29.28,4800.0,29.38,29.38,29.28,29.28,4800.0
2007-01-11 15:50:00,29.26,29.3,29.18,29.18,2400.0,29.26,29.3,29.18,29.18,2400.0
2007-01-11 15:55:00,29.23,29.38,29.23,29.38,2500.0,29.23,29.38,29.23,29.38,2500.0
2007-01-12 09:30:00,29.27,29.48,29.27,29.48,3500.0,29.27,29.48,29.27,29.48,3500.0
2007-01-12 09:35:00,29.42,29.48,29.41,29.41,800.0,29.42,29.48,29.41,29.41,800.0
2007-01-12 09:40:00,29.41,29.41,29.41,29.41,400.0,29.41,29.41,29.41,29.41,400.0
2007-01-12 09:45:00,29.41,29.48,29.41,29.48,2500.0,29.41,29.48,29.41,29.48,2500.0
2007-01-12 09:50:00,29.44,29.56,29.44,29.49,3500.0,29.44,29.56,29.44,29.49,3500.0
2007-01-12 09:55:00,29.51,29.56,29.28,29.39,2200.0,29.51,29.56,29.28,29.39,2200.0
2007-01-12 10:00:00,29.39,29.48,29.39,29.39,800.0,29.39,29.48,29.39,29.39,800.0
2007-01-12 10:05:00,29.48,29.48,29.48,29.48,300.0,29.48,29.48,29.48,29.48,300.0
2007-01-12 10:10:00,29.48,29.54,29.42,29.54,7400.0,29.48,29.54,29.42,29.54,7400.0
2007-01-12 10:15:00,29.52,29.54,29.5,29.5,800.0,29.52,29.54,29.5,29.5,800.0
2007-01-12 10:20:00,29.5,29.51,29.5,29.5,1400.0,29.5,29.51,29.5,29.5,1400.0
2007-01-12 10:25:00,29.51,29.51,29.49,29.49,9300.0,29.51,29.51,29.49,29.49,9300.0
2007-01-12 10:30:00,29.44,29.47,29.4,29.46,12800.0,29.44,29.47,29.4,29.46,12800.0
2007-01-12 10:35:00,29.46,29.46,29.4,29.44,800.0,29.46,29.46,29.4,29.44,800.0
2007-01-12 10:40:00,29.44,29.44,29.4,29.4,600.0,29.44,29.44,29.4,29.4,600.0
2007-01-12 10:45:00,29.43,29.43,29.4,29.4,700.0,29.43,29.43,29.4,29.4,700.0
2007-01-12 10:50:00,29.43,29.51,29.4,29.46,1800.0,29.43,29.51,29.4,29.46,1800.0
2007-01-12 10:55:00,29.46,29.46,29.46,29.46,300.0,29.46,29.46,29.46,29.46,300.0
2007-01-12 11:00:00,29.4,29.41,29.36,29.36,700.0,29.4,29.41,29.36,29.36,700.0
2007-01-12 11:05:00,29.4,29.41,29.4,29.4,1000.0,29.4,29.41,29.4,29.4,1000.0
2007-01-12 11:10:00,29.4,29.4,29.4,29.4,0.0,29.4,29.4,29.4,29.4,0.0
2007-01-12 11:15:00,29.4,29.41,29.4,29.41,200.0,29.4,29.41,29.4,29.41,200.0
2007-01-12 11:20:00,29.47,29.47,29.41,29.41,200.0,29.47,29.47,29.41,29.41,200.0
2007-01-12 11:25:00,29.4,29.46,29.4,29.46,400.0,29.4,29.46,29.4,29.46,400.0
2007-01-12 11:30:00,29.45,29.45,29.45,29.45,100.0,29.45,29.45,29.45,29.45,100.0
2007-01-12 11:35:00,29.45,29.45,29.45,29.45,0.0,29.45,29.45,29.45,29.45,0.0
2007-01-12 11:40:00,29.45,29.45,29.45,29.45,500.0,29.45,29.45,29.45,29.45,500.0
2007-01-12 11:45:00,29.46,29.5,29.46,29.47,1100.0,29.46,29.5,29.46,29.47,1100.0
2007-01-12 11:50:00,29.45,29.45,29.45,29.45,100.0,29.45,29.45,29.45,29.45,100.0
2007-01-12 11:55:00,29.45,29.45,29.45,29.45,0.0,29.45,29.45,29.45,29.45,0.0
2007-01-12 12:00:00,29.45,29.45,29.45,29.45,200.0,29.45,29.45,29.45,29.45,200.0
2007-01-12 12:05:00,29.48,29.48,29.48,29.48,1000.0,29.48,29.48,29.48,29.48,1000.0
2007-01-12 12:10:00,29.45,29.45,29.45,29.45,300.0,29.45,29.45,29.45,29.45,300.0
2007-01-12 12:15:00,29.45,29.49,29.45,29.49,1300.0,29.45,29.49,29.45,29.49,1300.0
2007-01-12 12:20:00,29.45,29.48,29.45,29.48,500.0,29.45,29.48,29.45,29.48,500.0
2007-01-12 12:25:00,29.45,29.45,29.45,29.45,100.0,29.45,29.45,29.45,29.45,100.0
2007-01-12 12:30:00,29.47,29.47,29.43,29.43,300.0,29.47,29.47,29.43,29.43,300.0
2007-01-12 12:35:00,29.48,29.48,29.43,29.43,300.0,29.48,29.48,29.43,29.43,300.0
2007-01-12 12:40:00,29.5,29.5,29.5,29.5,100.0,29.5,29.5,29.5,29.5,100.0
2007-01-12 12:45:00,29.48,29.51,29.48,29.48,400.0,29.48,29.51,29.48,29.48,400.0
2007-01-12 12:50:00,29.48,29.48,29.48,29.48,100.0,29.48,29.48,29.48,29.48,100.0
2007-01-12 12:55:00,29.48,29.48,29.42,29.42,900.0,29.48,29.48,29.42,29.42,900.0
2007-01-12 13:00:00,29.4,29.48,29.4,29.47,300.0,29.4,29.48,29.4,29.47,300.0
2007-01-12 13:05:00,29.47,29.47,29.42,29.44,900.0,29.47,29.47,29.42,29.44,900.0
2007-01-12 13:10:00,29.46,29.48,29.41,29.41,1100.0,29.46,29.48,29.41,29.41,1100.0
2007-01-12 13:15:00,29.41,29.41,29.41,29.41,100.0,29.41,29.41,29.41,29.41,100.0
2007-01-12 13:20:00,29.42,29.47,29.42,29.47,200.0,29.42,29.47,29.42,29.47,200.0
2007-01-12 13:25:00,29.47,29.47,29.45,29.45,200.0,29.47,29.47,29.45,29.45,200.0
2007-01-12 13:30:00,29.4,29.47,29.39,29.47,1200.0,29.4,29.47,29.39,29.47,1200.0
2007-01-12 13:35:00,29.39,29.44,29.39,29.44,300.0,29.39,29.44,29.39,29.44,300.0
2007-01-12 13:40:00,29.45,29.45,29.45,29.45,100.0,29.45,29.45,29.45,29.45,100.0
2007-01-12 13:45:00,29.45,29.45,29.45,29.45,0.0,29.45,29.45,29.45,29.45,0.0
2007-01-12 13:50:00,29.45,29.45,29.45,29.45,0.0,29.45,29.45,29.45,29.45,0.0
2007-01-12 13:55:00,29.4,29.46,29.4,29.45,700.0,29.4,29.46,29.4,29.45,700.0
2007-01-12 14:00:00,29.42,29.42,29.41,29.41,300.0,29.42,29.42,29.41,29.41,300.0
2007-01-12 14:05:00,29.43,29.43,29.41,29.41,200.0,29.43,29.43,29.41,29.41,200.0
2007-01-12 14:10:00,29.43,29.48,29.41,29.48,1900.0,29.43,29.48,29.41,29.48,1900.0
2007-01-12 14:15:00,29.41,29.47,29.34,29.45,3600.0,29.41,29.47,29.34,29.45,3600.0
2007-01-12 14:20:00,29.45,29.53,29.38,29.39,4200.0,29.45,29.53,29.38,29.39,4200.0
2007-01-12 14:25:00,29.33,29.44,29.3,29.44,1400.0,29.33,29.44,29.3,29.44,1400.0
2007-01-12 14:30:00,29.4,29.49,29.39,29.49,1600.0,29.4,29.49,29.39,29.49,1600.0
2007-01-12 14:35:00,29.4,29.4,29.33,29.4,300.0,29.4,29.4,29.33,29.4,300.0
2007-01-12 14:40:00,29.41,29.41,29.41,29.41,100.0,29.41,29.41,29.41,29.41,100.0
2007-01-12 14:45:00,29.42,29.42,29.41,29.42,600.0,29.42,29.42,29.41,29.42,600.0
2007-01-12 14:50:00,29.42,29.42,29.42,29.42,100.0,29.42,29.42,29.42,29.42,100.0
2007-01-12 14:55:00,29.4,29.43,29.4,29.43,700.0,29.4,29.43,29.4,29.43,700.0
2007-01-12 15:00:00,29.45,29.45,29.45,29.45,700.0,29.45,29.45,29.45,29.45,700.0
2007-01-12 15:05:00,29.45,29.48,29.45,29.48,500.0,29.45,29.48,29.45,29.48,500.0
2007-01-12 15:10:00,29.48,29.6,29.48,29.5,13000.0,29.48,29.6,29.48,29.5,13000.0
2007-01-12 15:15:00,29.54,29.61,29.48,29.5,4900.0,29.54,29.61,29.48,29.5,4900.0
2007-01-12 15:20:00,29.5,29.52,29.46,29.5,4700.0,29.5,29.52,29.46,29.5,4700.0
2007-01-12 15:25:00,29.51,29.51,29.47,29.48,4600.0,29.51,29.51,29.47,29.48,4600.0
2007-01-12 15:30:00,29.48,29.53,29.47,29.51,7100.0,29.48,29.53,29.47,29.51,7100.0
2007-01-12 15:35:00,29.49,29.49,29.47,29.47,900.0,29.49,29.49,29.47,29.47,900.0
2007-01-12 15:40:00,29.48,29.48,29.48,29.48,3400.0,29.48,29.48,29.48,29.48,3400.0
2007-01-12 15:45:00,29.47,29.5,29.47,29.48,7900.0,29.47,29.5,29.47,29.48,7900.0
2007-01-12 15:50:00,29.48,29.48,29.47,29.48,13900.0,29.48,29.48,29.47,29.48,13900.0
2007-01-12 15:55:00,29.48,29.5,29.38,29.5,19000.0,29.48,29.5,29.38,29.5,19000.0
2007-01-16 09:30:00,29.56,29.81,29.56,29.81,11600.0,29.56,29.81,29.56,29.81,11600.0
2007-01-16 09:35:00,29.81,29.91,29.81,29.85,4100.0,29.81,29.91,29.81,29.85,4100.0
2007-01-16 09:40:00,29.8,30.33,29.73,30.32,7000.0,29.8,30.33,29.73,30.32,7000.0
2007-01-16 09:45:00,30.34,30.47,30.3,30.32,5700.0,30.34,30.47,30.3,30.32,5700.0
2007-01-16 09:50:00,30.31,30.31,30.16,30.16,2800.0,30.31,30.31,30.16,30.16,2800.0
2007-01-16 09:55:00,30.23,30.23,29.9,29.9,5800.0,30.23,30.23,29.9,29.9,5800.0
2007-01-16 10:00:00,29.9,29.9,29.65,29.65,3500.0,29.9,29.9,29.65,29.65,3500.0
2007-01-16 10:05:00,29.61,29.61,29.58,29.59,1300.0,29.61,29.61,29.58,29.59,1300.0
2007-01-16 10:10:00,29.58,29.72,29.58,29.72,1600.0,29.58,29.72,29.58,29.72,1600.0
2007-01-16 10:15:00,29.72,29.86,29.72,29.86,2300.0,29.72,29.86,29.72,29.86,2300.0
2007-01-16 10:20:00,29.86,29.86,29.81,29.81,300.0,29.86,29.86,29.81,29.81,300.0
2007-01-16 10:25:00,29.8,29.8,29.77,29.77,600.0,29.8,29.8,29.77,29.77,600.0
2007-01-16 10:30:00,29.72,29.77,29.71,29.72,8200.0,29.72,29.77,29.71,29.72,8200.0
2007-01-16 10:35:00,29.73,29.73,29.58,29.58,1400.0,29.73,29.73,29.58,29.58,1400.0
2007-01-16 10:40:00,29.58,29.59,29.56,29.56,800.0,29.58,29.59,29.56,29.56,800.0
2007-01-16 10:45:00,29.55,29.55,29.47,29.48,3400.0,29.55,29.55,29.47,29.48,3400.0
2007-01-16 10:50:00,29.5,29.5,29.47,29.47,400.0,29.5,29.5,29.47,29.47,400.0
2007-01-16 10:55:00,29.48,29.48,29.47,29.47,600.0,29.48,29.48,29.47,29.47,600.0
2007-01-16 11:00:00,29.49,29.49,29.49,29.49,300.0,29.49,29.49,29.49,29.49,300.0
2007-01-16 11:05:00,29.51,29.51,29.45,29.45,1000.0,29.51,29.51,29.45,29.45,1000.0
2007-01-16 11:10:00,29.44,29.51,29.42,29.43,2900.0,29.44,29.51,29.42,29.43,2900.0
2007-01-16 11:15:00,29.46,29.46,29.44,29.44,500.0,29.46,29.46,29.44,29.44,500.0
2007-01-16 11:20:00,29.43,29.43,29.4,29.4,1400.0,29.43,29.43,29.4,29.4,1400.0
2007-01-16 11:25:00,29.4,29.42,29.4,29.42,2200.0,29.4,29.42,29.4,29.42,2200.0
2007-01-16 11:30:00,29.42,29.42,29.4,29.4,1500.0,29.42,29.42,29.4,29.4,1500.0
2007-01-16 11:35:00,29.43,29.47,29.43,29.45,1400.0,29.43,29.47,29.43,29.45,1400.0
2007-01-16 11:40:00,29.43,29.44,29.42,29.44,1600.0,29.43,29.44,29.42,29.44,1600.0
2007-01-16 11:45:00,29.47,29.53,29.47,29.53,3100.0,29.47,29.53,29.47,29.53,3100.0
2007-01-16 11:50:00,29.53,29.57,29.53,29.57,700.0,29.53,29.57,29.53,29.57,700.0
2007-01-16 11:55:00,29.53,29.55,29.53,29.53,900.0,29.53,29.55,29.53,29.53,900.0
2007-01-16 12:00:00,29.52,29.52,29.52,29.52,1000.0,29.52,29.52,29.52,29.52,1000.0
2007-01-16 12:05:00,29.48,29.48,29.48,29.48,700.0,29.48,29.48,29.48,29.48,700.0
2007-01-16 12:10:00,29.49,29.53,29.49,29.53,500.0,29.49,29.53,29.49,29.53,500.0
2007-01-16 12:15:00,29.46,29.46,29.46,29.46,500.0,29.46,29.46,29.46,29.46,500.0
2007-01-16 12:20:00,29.45,29.45,29.45,29.45,900.0,29.45,29.45,29.45,29.45,900.0
2007-01-16 12:25:00,29.45,29.46,29.45,29.46,1200.0,29.45,29.46,29.45,29.46,1200.0
2007-01-16 12:30:00,29.46,29.5,29.46,29.46,1000.0,29.46,29.5,29.46,29.46,1000.0
2007-01-16 12:35:00,29.45,29.5,29.45,29.46,1800.0,29.45,29.5,29.45,29.46,1800.0
2007-01-16 12:40:00,29.46,29.53,29.46,29.52,1900.0,29.46,29.53,29.46,29.52,1900.0
2007-01-16 12:45:00,29.48,29.5,29.46,29.46,3100.0,29.48,29.5,29.46,29.46,3100.0
2007-01-16 12:50:00,29.46,29.49,29.46,29.49,1500.0,29.46,29.49,29.46,29.49,1500.0
2007-01-16 12:55:00,29.48,29.48,29.48,29.48,1000.0,29.48,29.48,29.48,29.48,1000.0
2007-01-16 13:00:00,29.48,29.48,29.47,29.47,1600.0,29.48,29.48,29.47,29.47,1600.0
2007-01-16 13:05:00,29.47,29.49,29.47,29.47,1900.0,29.47,29.49,29.47,29.47,1900.0
2007-01-16 13:10:00,29.48,29.49,29.46,29.46,5000.0,29.48,29.49,29.46,29.46,5000.0
2007-01-16 13:15:00,29.48,29.51,29.48,29.5,1000.0,29.48,29.51,29.48,29.5,1000.0
2007-01-16 13:20:00,29.49,29.52,29.48,29.52,2200.0,29.49,29.52,29.48,29.52,2200.0
2007-01-16 13:25:00,29.48,29.48,29.33,29.38,8900.0,29.48,29.48,29.33,29.38,8900.0
2007-01-16 13:30:00,29.36,29.45,29.36,29.45,900.0,29.36,29.45,29.36,29.45,900.0
2007-01-16 13:35:00,29.45,29.48,29.45,29.47,1700.0,29.45,29.48,29.45,29.47,1700.0
2007-01-16 13:40:00,29.48,29.5,29.3,29.3,1900.0,29.48,29.5,29.3,29.3,1900.0
2007-01-16 13:45:00,29.29,29.46,29.29,29.33,4900.0,29.29,29.46,29.29,29.33,4900.0
2007-01-16 13:50:00,29.32,29.33,29.3,29.3,700.0,29.32,29.33,29.3,29.3,700.0
2007-01-16 13:55:00,29.3,29.3,29.12,29.12,3400.0,29.3,29.3,29.12,29.12,3400.0
2007-01-16 14:00:00,29.13,29.13,29.1,29.1,1300.0,29.13,29.13,29.1,29.1,1300.0
2007-01-16 14:05:00,29.1,29.11,29.1,29.11,3400.0,29.1,29.11,29.1,29.11,3400.0
2007-01-16 14:10:00,29.11,29.11,29.1,29.1,1400.0,29.11,29.11,29.1,29.1,1400.0
2007-01-16 14:15:00,29.11,29.15,29.11,29.15,1300.0,29.11,29.15,29.11,29.15,1300.0
2007-01-16 14:20:00,29.15,29.16,29.11,29.16,1500.0,29.15,29.16,29.11,29.16,1500.0
2007-01-16 14:25:00,29.14,29.15,29.11,29.11,2000.0,29.14,29.15,29.11,29.11,2000.0
2007-01-16 14:30:00,29.11,29.11,29.1,29.1,700.0,29.11,29.11,29.1,29.1,700.0
2007-01-16 14:35:00,29.12,29.12,29.1,29.1,500.0,29.12,29.12,29.1,29.1,500.0
2007-01-16 14:40:00,29.1,29.19,29.0,29.19,4100.0,29.1,29.19,29.0,29.19,4100.0
2007-01-16 14:45:00,29.11,29.11,29.1,29.1,1400.0,29.11,29.11,29.1,29.1,1400.0
2007-01-16 14:50:00,29.1,29.17,29.1,29.17,900.0,29.1,29.17,29.1,29.17,900.0
2007-01-16 14:55:00,29.11,29.15,29.11,29.15,1100.0,29.11,29.15,29.11,29.15,1100.0
2007-01-16 15:00:00,29.1,29.19,29.1,29.19,2600.0,29.1,29.19,29.1,29.19,2600.0
2007-01-16 15:05:00,29.19,29.19,29.16,29.19,4400.0,29.19,29.19,29.16,29.19,4400.0
2007-01-16 15:10:00,29.19,29.3,29.04,29.06,10800.0,29.19,29.3,29.04,29.06,10800.0
2007-01-16 15:15:00,29.05,29.05,29.05,29.05,1300.0,29.05,29.05,29.05,29.05,1300.0
2007-01-16 15:20:00,29.03,29.09,29.02,29.09,2600.0,29.03,29.09,29.02,29.09,2600.0
2007-01-16 15:25:00,29.03,29.19,29.03,29.16,1400.0,29.03,29.19,29.03,29.16,1400.0
2007-01-16 15:30:00,29.12,29.19,29.11,29.19,3100.0,29.12,29.19,29.11,29.19,3100.0
2007-01-16 15:35:00,29.19,29.19,29.13,29.16,6900.0,29.19,29.19,29.13,29.16,6900.0
2007-01-16 15:40:00,29.14,29.19,29.12,29.19,2900.0,29.14,29.19,29.12,29.19,2900.0
2007-01-16 15:45:00,29.18,29.19,29.14,29.19,3000.0,29.18,29.19,29.14,29.19,3000.0
2007-01-16 15:50:00,29.16,29.2,29.16,29.18,6400.0,29.16,29.2,29.16,29.18,6400.0
2007-01-16 15:55:00,29.18,29.25,29.12,29.25,3600.0,29.18,29.25,29.12,29.25,3600.0
2007-01-17 09:30:00,29.26,29.26,29.15,29.2,6100.0,29.26,29.26,29.15,29.2,6100.0
2007-01-17 09:35:00,29.2,29.2,29.2,29.2,0.0,29.2,29.2,29.2,29.2,0.0
2007-01-17 09:40:00,29.16,29.21,29.0,29.01,4400.0,29.16,29.21,29.0,29.01,4400.0
2007-01-17 09:45:00,29.01,29.01,28.85,28.93,3100.0,29.01,29.01,28.85,28.93,3100.0
2007-01-17 09:50:00,28.89,29.11,28.89,29.11,1300.0,28.89,29.11,28.89,29.11,1300.0
2007-01-17 09:55:00,29.1,29.1,29.1,29.1,500.0,29.1,29.1,29.1,29.1,500.0
2007-01-17 10:00:00,29.05,29.05,28.86,28.86,4600.0,29.05,29.05,28.86,28.86,4600.0
2007-01-17 10:05:00,28.9,28.9,28.88,28.88,700.0,28.9,28.9,28.88,28.88,700.0
2007-01-17 10:10:00,28.96,29.05,28.9,28.9,12800.0,28.96,29.05,28.9,28.9,12800.0
2007-01-17 10:15:00,28.92,28.98,28.87,28.87,2000.0,28.92,28.98,28.87,28.87,2000.0
2007-01-17 10:20:00,28.89,28.89,28.88,28.88,700.0,28.89,28.89,28.88,28.88,700.0
2007-01-17 10:25:00,28.9,28.91,28.9,28.9,2300.0,28.9,28.91,28.9,28.9,2300.0
2007-01-17 10:30:00,28.9,28.91,28.9,28.91,1400.0,28.9,28.91,28.9,28.91,1400.0
2007-01-17 10:35:00,28.9,28.9,28.87,28.9,400.0,28.9,28.9,28.87,28.9,400.0
2007-01-17 10:40:00,28.9,28.9,28.9,28.9,500.0,28.9,28.9,28.9,28.9,500.0
2007-01-17 10:45:00,28.91,29.01,28.91,28.96,3100.0,28.91,29.01,28.91,28.96,3100.0
2007-01-17 10:50:00,28.95,28.95,28.91,28.95,1000.0,28.95,28.95,28.91,28.95,1000.0
2007-01-17 10:55:00,28.97,28.97,28.95,28.95,500.0,28.97,28.97,28.95,28.95,500.0
2007-01-17 11:00:00,28.91,28.97,28.91,28.97,1700.0,28.91,28.97,28.91,28.97,1700.0
2007-01-17 11:05:00,28.97,28.97,28.97,28.97,0.0,28.97,28.97,28.97,28.97,0.0
2007-01-17 11:10:00,29.0,29.0,29.0,29.0,200.0,29.0,29.0,29.0,29.0,200.0
2007-01-17 11:15:00,29.0,29.05,29.0,29.0,3700.0,29.0,29.05,29.0,29.0,3700.0
2007-01-17 11:20:00,29.0,29.01,28.97,29.01,1000.0,29.0,29.01,28.97,29.01,1000.0
2007-01-17 11:25:00,29.02,29.04,28.99,29.0,3800.0,29.02,29.04,28.99,29.0,3800.0
2007-01-17 11:30:00,29.0,29.01,29.0,29.0,1100.0,29.0,29.01,29.0,29.0,1100.0
2007-01-17 11:35:00,29.0,29.01,29.0,29.0,1200.0,29.0,29.01,29.0,29.0,1200.0
2007-01-17 11:40:00,29.0,29.0,28.95,28.99,1200.0,29.0,29.0,28.95,28.99,1200.0
2007-01-17 11:45:00,28.98,28.98,28.97,28.97,700.0,28.98,28.98,28.97,28.97,700.0
2007-01-17 11:50:00,28.97,29.0,28.97,28.99,800.0,28.97,29.0,28.97,28.99,800.0
2007-01-17 11:55:00,29.01,29.1,29.01,29.1,1600.0,29.01,29.1,29.01,29.1,1600.0
2007-01-17 12:00:00,29.1,29.2,29.1,29.19,2800.0,29.1,29.2,29.1,29.19,2800.0
2007-01-17 12:05:00,29.15,29.15,29.0,29.04,4500.0,29.15,29.15,29.0,29.04,4500.0
2007-01-17 12:10:00,29.04,29.04,28.95,28.95,800.0,29.04,29.04,28.95,28.95,800.0
2007-01-17 12:15:00,29.0,29.01,29.0,29.0,4200.0,29.0,29.01,29.0,29.0,4200.0
2007-01-17 12:20:00,29.0,29.0,29.0,29.0,500.0,29.0,29.0,29.0,29.0,500.0
2007-01-17 12:25:00,29.0,29.01,29.0,29.01,1700.0,29.0,29.01,29.0,29.01,1700.0
2007-01-17 12:30:00,29.0,29.01,28.98,28.98,1800.0,29.0,29.01,28.98,28.98,1800.0
2007-01-17 12:35:00,29.01,29.03,29.01,29.02,400.0,29.01,29.03,29.01,29.02,400.0
2007-01-17 12:40:00,29.01,29.02,29.01,29.02,1100.0,29.01,29.02,29.01,29.02,1100.0
2007-01-17 12:45:00,29.02,29.03,29.02,29.03,1700.0,29.02,29.03,29.02,29.03,1700.0
2007-01-17 12:50:00,29.03,29.04,29.03,29.04,1300.0,29.03,29.04,29.03,29.04,1300.0
2007-01-17 12:55:00,29.04,29.05,29.0,29.0,15600.0,29.04,29.05,29.0,29.0,15600.0
2007-01-17 13:00:00,29.0,29.0,28.97,29.0,400.0,29.0,29.0,28.97,29.0,400.0
2007-01-17 13:05:00,29.0,29.0,28.97,28.97,6600.0,29.0,29.0,28.97,28.97,6600.0
2007-01-17 13:10:00,28.99,28.99,28.97,28.97,600.0,28.99,28.99,28.97,28.97,600.0
2007-01-17 13:15:00,28.96,28.96,28.96,28.96,400.0,28.96,28.96,28.96,28.96,400.0
2007-01-17 13:20:00,28.96,28.96,28.96,28.96,200.0,28.96,28.96,28.96,28.96,200.0
2007-01-17 13:25:00,28.97,28.97,28.95,28.95,200.0,28.97,28.97,28.95,28.95,200.0
2007-01-17 13:30:00,28.93,28.96,28.93,28.94,600.0,28.93,28.96,28.93,28.94,600.0
2007-01-17 13:35:00,28.97,28.99,28.97,28.97,1200.0,28.97,28.99,28.97,28.97,1200.0
2007-01-17 13:40:00,28.96,29.01,28.96,29.01,6100.0,28.96,29.01,28.96,29.01,6100.0
2007-01-17 13:45:00,29.03,29.04,29.01,29.01,1300.0,29.03,29.04,29.01,29.01,1300.0
2007-01-17 13:50:00,29.01,29.01,29.0,29.0,700.0,29.01,29.01,29.0,29.0,700.0
2007-01-17 13:55:00,28.99,28.99,28.99,28.99,100.0,28.99,28.99,28.99,28.99,100.0
2007-01-17 14:00:00,28.97,28.99,28.97,28.99,400.0,28.97,28.99,28.97,28.99,400.0
2007-01-17 14:05:00,29.0,29.0,29.0,29.0,200.0,29.0,29.0,29.0,29.0,200.0
2007-01-17 14:10:00,29.01,29.01,29.0,29.0,1800.0,29.01,29.01,29.0,29.0,1800.0
2007-01-17 14:15:00,29.0,29.0,29.0,29.0,300.0,29.0,29.0,29.0,29.0,300.0
2007-01-17 14:20:00,29.0,29.01,29.0,29.0,6800.0,29.0,29.01,29.0,29.0,6800.0
2007-01-17 14:25:00,29.0,29.0,29.0,29.0,200.0,29.0,29.0,29.0,29.0,200.0
2007-01-17 14:30:00,29.0,29.02,28.99,28.99,4100.0,29.0,29.02,28.99,28.99,4100.0
2007-01-17 14:35:00,28.99,29.0,28.99,29.0,5200.0,28.99,29.0,28.99,29.0,5200.0
2007-01-17 14:40:00,29.0,29.0,28.98,28.98,3000.0,29.0,29.0,28.98,28.98,3000.0
2007-01-17 14:45:00,28.97,28.97,28.95,28.96,1200.0,28.97,28.97,28.95,28.96,1200.0
2007-01-17 14:50:00,28.97,28.97,28.95,28.97,800.0,28.97,28.97,28.95,28.97,800.0
2007-01-17 14:55:00,28.97,28.97,28.97,28.97,2800.0,28.97,28.97,28.97,28.97,2800.0
2007-01-17 15:00:00,28.99,28.99,28.96,28.98,3600.0,28.99,28.99,28.96,28.98,3600.0
2007-01-17 15:05:00,28.97,28.97,28.95,28.95,800.0,28.97,28.97,28.95,28.95,800.0
2007-01-17 15:10:00,28.94,28.97,28.91,28.91,1200.0,28.94,28.97,28.91,28.91,1200.0
2007-01-17 15:15:00,28.91,29.0,28.91,28.97,7000.0,28.91,29.0,28.91,28.97,7000.0
2007-01-17 15:20:00,29.02,29.02,28.97,28.97,2800.0,29.02,29.02,28.97,28.97,2800.0
2007-01-17 15:25:00,29.01,29.05,28.99,29.05,10100.0,29.01,29.05,28.99,29.05,10100.0
2007-01-17 15:30:00,29.02,29.02,29.0,29.02,600.0,29.02,29.02,29.0,29.02,600.0
2007-01-17 15:35:00,29.0,29.03,29.0,29.03,15900.0,29.0,29.03,29.0,29.03,15900.0
2007-01-17 15:40:00,28.97,29.07,28.97,29.07,1900.0,28.97,29.07,28.97,29.07,1900.0
2007-01-17 15:45:00,29.02,29.05,29.02,29.02,2400.0,29.02,29.05,29.02,29.02,2400.0
2007-01-17 15:50:00,29.08,29.21,28.99,28.99,24400.0,29.08,29.21,28.99,28.99,24400.0
2007-01-17 15:55:00,28.99,29.07,28.98,29.02,3300.0,28.99,29.07,28.98,29.02,3300.0
2007-01-18 09:30:00,29.12,29.42,29.12,29.26,5000.0,29.12,29.42,29.12,29.26,5000.0
2007-01-18 09:35:00,29.25,29.25,29.13,29.24,2500.0,29.25,29.25,29.13,29.24,2500.0
2007-01-18 09:40:00,29.41,29.42,29.41,29.42,1100.0,29.41,29.42,29.41,29.42,1100.0
2007-01-18 09:45:00,29.5,29.56,29.41,29.5,3200.0,29.5,29.56,29.41,29.5,3200.0
2007-01-18 09:50:00,29.42,29.42,29.42,29.42,300.0,29.42,29.42,29.42,29.42,300.0
2007-01-18 09:55:00,29.5,29.5,29.36,29.36,2800.0,29.5,29.5,29.36,29.36,2800.0
2007-01-18 10:00:00,29.27,29.34,28.83,28.84,61600.0,29.27,29.34,28.83,28.84,61600.0
2007-01-18 10:05:00,28.85,28.85,28.8,28.81,1500.0,28.85,28.85,28.8,28.81,1500.0
2007-01-18 10:10:00,28.8,28.85,28.68,28.82,9600.0,28.8,28.85,28.68,28.82,9600.0
2007-01-18 10:15:00,28.75,28.76,28.55,28.59,12000.0,28.75,28.76,28.55,28.59,12000.0
2007-01-18 10:20:00,28.6,28.71,28.6,28.63,1200.0,28.6,28.71,28.6,28.63,1200.0
2007-01-18 10:25:00,28.68,28.81,28.68,28.81,800.0,28.68,28.81,28.68,28.81,800.0
2007-01-18 10:30:00,28.79,28.79,28.71,28.71,500.0,28.79,28.79,28.71,28.71,500.0
2007-01-18 10:35:00,28.68,28.68,28.58,28.64,1200.0,28.68,28.68,28.58,28.64,1200.0
2007-01-18 10:40:00,28.69,28.74,28.6,28.6,700.0,28.69,28.74,28.6,28.6,700.0
2007-01-18 10:45:00,28.67,28.68,28.67,28.68,500.0,28.67,28.68,28.67,28.68,500.0
2007-01-18 10:50:00,28.7,28.72,28.68,28.7,800.0,28.7,28.72,28.68,28.7,800.0
2007-01-18 10:55:00,28.68,28.68,28.62,28.62,200.0,28.68,28.68,28.62,28.62,200.0
2007-01-18 11:00:00,28.6,28.6,28.6,28.6,100.0,28.6,28.6,28.6,28.6,100.0
2007-01-18 11:05:00,28.68,28.68,28.68,28.68,700.0,28.68,28.68,28.68,28.68,700.0
2007-01-18 11:10:00,28.68,28.68,28.68,28.68,0.0,28.68,28.68,28.68,28.68,0.0
2007-01-18 11:15:00,28.68,28.68,28.68,28.68,0.0,28.68,28.68,28.68,28.68,0.0
2007-01-18 11:20:00,28.66,28.68,28.64,28.68,1400.0,28.66,28.68,28.64,28.68,1400.0
2007-01-18 11:25:00,28.68,28.68,28.68,28.68,0.0,28.68,28.68,28.68,28.68,0.0
2007-01-18 11:30:00,28.71,28.75,28.7,28.75,12900.0,28.71,28.75,28.7,28.75,12900.0
2007-01-18 11:35:00,28.78,28.8,28.78,28.78,400.0,28.78,28.8,28.78,28.78,400.0
2007-01-18 11:40:00,28.8,28.8,28.8,28.8,100.0,28.8,28.8,28.8,28.8,100.0
2007-01-18 11:45:00,28.8,28.8,28.8,28.8,0.0,28.8,28.8,28.8,28.8,0.0
2007-01-18 11:50:00,28.8,28.81,28.8,28.81,1800.0,28.8,28.81,28.8,28.81,1800.0
2007-01-18 11:55:00,28.84,28.86,28.79,28.79,7700.0,28.84,28.86,28.79,28.79,7700.0
2007-01-18 12:00:00,28.79,28.79,28.79,28.79,0.0,28.79,28.79,28.79,28.79,0.0
2007-01-18 12:05:00,28.82,28.88,28.82,28.88,700.0,28.82,28.88,28.82,28.88,700.0
2007-01-18 12:10:00,28.83,28.83,28.83,28.83,100.0,28.83,28.83,28.83,28.83,100.0
2007-01-18 12:15:00,28.83,28.83,28.83,28.83,0.0,28.83,28.83,28.83,28.83,0.0
2007-01-18 12:20:00,28.81,28.82,28.81,28.81,900.0,28.81,28.82,28.81,28.81,900.0
2007-01-18 12:25:00,28.86,28.86,28.86,28.86,100.0,28.86,28.86,28.86,28.86,100.0
2007-01-18 12:30:00,28.82,28.82,28.73,28.73,700.0,28.82,28.82,28.73,28.73,700.0
2007-01-18 12:35:00,28.72,28.72,28.71,28.72,600.0,28.72,28.72,28.71,28.72,600.0
2007-01-18 12:40:00,28.8,28.86,28.8,28.86,800.0,28.8,28.86,28.8,28.86,800.0
2007-01-18 12:45:00,28.86,28.88,28.85,28.88,700.0,28.86,28.88,28.85,28.88,700.0
2007-01-18 12:50:00,28.85,28.85,28.85,28.85,100.0,28.85,28.85,28.85,28.85,100.0
2007-01-18 12:55:00,28.85,28.85,28.85,28.85,0.0,28.85,28.85,28.85,28.85,0.0
2007-01-18 13:00:00,28.85,28.91,28.83,28.83,2300.0,28.85,28.91,28.83,28.83,2300.0
2007-01-18 13:05:00,28.87,28.87,28.82,28.82,6200.0,28.87,28.87,28.82,28.82,6200.0
2007-01-18 13:10:00,28.81,28.83,28.69,28.7,7300.0,28.81,28.83,28.69,28.7,7300.0
2007-01-18 13:15:00,28.76,28.8,28.59,28.6,8600.0,28.76,28.8,28.59,28.6,8600.0
2007-01-18 13:20:00,28.57,28.57,28.5,28.5,7700.0,28.57,28.57,28.5,28.5,7700.0
2007-01-18 13:25:00,28.52,28.63,28.52,28.53,4400.0,28.52,28.63,28.52,28.53,4400.0
2007-01-18 13:30:00,28.54,28.68,28.5,28.53,5600.0,28.54,28.68,28.5,28.53,5600.0
2007-01-18 13:35:00,28.5,28.52,28.31,28.4,10800.0,28.5,28.52,28.31,28.4,10800.0
2007-01-18 13:40:00,28.39,28.39,28.35,28.37,1600.0,28.39,28.39,28.35,28.37,1600.0
2007-01-18 13:45:00,28.37,28.38,28.36,28.36,2300.0,28.37,28.38,28.36,28.36,2300.0
2007-01-18 13:50:00,28.38,28.47,28.38,28.47,2700.0,28.38,28.47,28.38,28.47,2700.0
2007-01-18 13:55:00,28.45,28.45,28.41,28.41,800.0,28.45,28.45,28.41,28.41,800.0
2007-01-18 14:00:00,28.4,28.4,28.4,28.4,4900.0,28.4,28.4,28.4,28.4,4900.0
2007-01-18 14:05:00,28.38,28.38,28.36,28.36,600.0,28.38,28.38,28.36,28.36,600.0
2007-01-18 14:10:00,28.36,28.39,28.34,28.34,2000.0,28.36,28.39,28.34,28.34,2000.0
2007-01-18 14:15:00,28.32,28.42,28.32,28.42,2200.0,28.32,28.42,28.32,28.42,2200.0
2007-01-18 14:20:00,28.41,28.5,28.41,28.5,4600.0,28.41,28.5,28.41,28.5,4600.0
2007-01-18 14:25:00,28.5,28.5,28.44,28.48,3000.0,28.5,28.5,28.44,28.48,3000.0
2007-01-18 14:30:00,28.45,28.51,28.45,28.51,3000.0,28.45,28.51,28.45,28.51,3000.0
2007-01-18 14:35:00,28.45,28.45,28.32,28.32,800.0,28.45,28.45,28.32,28.32,800.0
2007-01-18 14:40:00,28.3,28.35,28.3,28.35,600.0,28.3,28.35,28.3,28.35,600.0
2007-01-18 14:45:00,28.31,28.35,28.3,28.35,2600.0,28.31,28.35,28.3,28.35,2600.0
2007-01-18 14:50:00,28.3,28.33,28.12,28.12,2800.0,28.3,28.33,28.12,28.12,2800.0
2007-01-18 14:55:00,28.13,28.16,28.12,28.12,700.0,28.13,28.16,28.12,28.12,700.0
2007-01-18 15:00:00,28.12,28.17,28.07,28.07,4300.0,28.12,28.17,28.07,28.07,4300.0
2007-01-18 15:05:00,28.12,28.15,28.12,28.15,700.0,28.12,28.15,28.12,28.15,700.0
2007-01-18 15:10:00,28.15,28.16,28.05,28.09,2200.0,28.15,28.16,28.05,28.09,2200.0
2007-01-18 15:15:00,28.09,28.15,28.07,28.1,1700.0,28.09,28.15,28.07,28.1,1700.0
2007-01-18 15:20:00,28.11,28.11,28.06,28.07,1200.0,28.11,28.11,28.06,28.07,1200.0
2007-01-18 15:25:00,28.09,28.17,28.09,28.17,2400.0,28.09,28.17,28.09,28.17,2400.0
2007-01-18 15:30:00,28.15,28.37,28.15,28.37,4100.0,28.15,28.37,28.15,28.37,4100.0
2007-01-18 15:35:00,28.35,28.37,28.35,28.36,2100.0,28.35,28.37,28.35,28.36,2100.0
2007-01-18 15:40:00,28.35,28.36,28.31,28.31,2000.0,28.35,28.36,28.31,28.31,2000.0
2007-01-18 15:45:00,28.3,28.3,28.18,28.18,2700.0,28.3,28.3,28.18,28.18,2700.0
2007-01-18 15:50:00,28.19,28.31,28.13,28.31,3000.0,28.19,28.31,28.13,28.31,3000.0
2007-01-18 15:55:00,28.25,28.34,28.24,28.26,5800.0,28.25,28.34,28.24,28.26,5800.0
2007-01-19 09:30:00,28.24,28.24,28.07,28.1,10800.0,28.24,28.24,28.07,28.1,10800.0
2007-01-19 09:35:00,28.1,28.1,28.05,28.05,2800.0,28.1,28.1,28.05,28.05,2800.0
2007-01-19 09:40:00,28.05,28.05,28.05,28.05,200.0,28.05,28.05,28.05,28.05,200.0
2007-01-19 09:45:00,28.06,28.06,28.05,28.05,800.0,28.06,28.06,28.05,28.05,800.0
2007-01-19 09:50:00,28.05,28.07,28.05,28.07,300.0,28.05,28.07,28.05,28.07,300.0
2007-01-19 09:55:00,28.05,28.06,28.05,28.06,1800.0,28.05,28.06,28.05,28.06,1800.0
2007-01-19 10:00:00,28.05,28.06,28.05,28.05,5500.0,28.05,28.06,28.05,28.05,5500.0
2007-01-19 10:05:00,28.05,28.1,28.04,28.1,4600.0,28.05,28.1,28.04,28.1,4600.0
2007-01-19 10:10:00,28.1,28.1,28.05,28.05,1300.0,28.1,28.1,28.05,28.05,1300.0
2007-01-19 10:15:00,28.05,28.05,28.05,28.05,600.0,28.05,28.05,28.05,28.05,600.0
2007-01-19 10:20:00,28.05,28.06,28.05,28.05,1700.0,28.05,28.06,28.05,28.05,1700.0
2007-01-19 10:25:00,28.05,28.05,28.05,28.05,1100.0,28.05,28.05,28.05,28.05,1100.0
2007-01-19 10:30:00,28.05,28.06,28.05,28.05,6400.0,28.05,28.06,28.05,28.05,6400.0
2007-01-19 10:35:00,28.05,28.06,28.05,28.05,1700.0,28.05,28.06,28.05,28.05,1700.0
2007-01-19 10:40:00,28.05,28.06,28.05,28.06,1500.0,28.05,28.06,28.05,28.06,1500.0
2007-01-19 10:45:00,28.06,28.06,28.05,28.06,2000.0,28.06,28.06,28.05,28.06,2000.0
2007-01-19 10:50:00,28.05,28.06,28.05,28.05,1700.0,28.05,28.06,28.05,28.05,1700.0
2007-01-19 10:55:00,28.06,28.06,28.05,28.05,2700.0,28.06,28.06,28.05,28.05,2700.0
2007-01-19 11:00:00,28.05,28.06,28.05,28.05,2000.0,28.05,28.06,28.05,28.05,2000.0
2007-01-19 11:05:00,28.05,28.05,28.05,28.05,200.0,28.05,28.05,28.05,28.05,200.0
2007-01-19 11:10:00,28.05,28.05,28.05,28.05,500.0,28.05,28.05,28.05,28.05,500.0
2007-01-19 11:15:00,28.06,28.1,28.06,28.07,12900.0,28.06,28.1,28.06,28.07,12900.0
2007-01-19 11:20:00,28.07,28.13,28.06,28.13,8500.0,28.07,28.13,28.06,28.13,8500.0
2007-01-19 11:25:00,28.12,28.18,28.12,28.18,600.0,28.12,28.18,28.12,28.18,600.0
2007-01-19 11:30:00,28.17,28.2,28.13,28.13,6100.0,28.17,28.2,28.13,28.13,6100.0
2007-01-19 11:35:00,28.15,28.15,28.15,28.15,2200.0,28.15,28.15,28.15,28.15,2200.0
2007-01-19 11:40:00,28.13,28.2,28.12,28.15,4700.0,28.13,28.2,28.12,28.15,4700.0
2007-01-19 11:45:00,28.15,28.15,28.15,28.15,1100.0,28.15,28.15,28.15,28.15,1100.0
2007-01-19 11:50:00,28.15,28.15,28.15,28.15,2700.0,28.15,28.15,28.15,28.15,2700.0
2007-01-19 11:55:00,28.15,28.15,28.11,28.15,17000.0,28.15,28.15,28.11,28.15,17000.0
2007-01-19 12:00:00,28.16,28.31,28.15,28.31,4100.0,28.16,28.31,28.15,28.31,4100.0
2007-01-19 12:05:00,28.3,28.31,28.3,28.3,2100.0,28.3,28.31,28.3,28.3,2100.0
2007-01-19 12:10:00,28.25,28.32,28.21,28.24,1500.0,28.25,28.32,28.21,28.24,1500.0
2007-01-19 12:15:00,28.19,28.22,28.12,28.18,4000.0,28.19,28.22,28.12,28.18,4000.0
2007-01-19 12:20:00,28.18,28.18,28.13,28.18,600.0,28.18,28.18,28.13,28.18,600.0
2007-01-19 12:25:00,28.19,28.25,28.19,28.21,900.0,28.19,28.25,28.19,28.21,900.0
2007-01-19 12:30:00,28.2,28.2,28.05,28.05,4600.0,28.2,28.2,28.05,28.05,4600.0
2007-01-19 12:35:00,28.05,28.05,27.84,28.0,37000.0,28.05,28.05,27.84,28.0,37000.0
2007-01-19 12:40:00,28.02,28.1,28.02,28.1,900.0,28.02,28.1,28.02,28.1,900.0
2007-01-19 12:45:00,28.1,28.1,28.04,28.04,900.0,28.1,28.1,28.04,28.04,900.0
2007-01-19 12:50:00,28.01,28.01,28.0,28.01,1100.0,28.01,28.01,28.0,28.01,1100.0
2007-01-19 12:55:00,28.01,28.04,28.0,28.04,1400.0,28.01,28.04,28.0,28.04,1400.0
2007-01-19 13:00:00,28.04,28.09,28.04,28.09,1000.0,28.04,28.09,28.04,28.09,1000.0
2007-01-19 13:05:00,28.03,28.11,28.03,28.04,5400.0,28.03,28.11,28.03,28.04,5400.0
2007-01-19 13:10:00,28.05,28.1,28.0,28.0,1700.0,28.05,28.1,28.0,28.0,1700.0
2007-01-19 13:15:00,28.0,28.04,28.0,28.04,2800.0,28.0,28.04,28.0,28.04,2800.0
2007-01-19 13:20:00,28.05,28.14,28.05,28.09,3000.0,28.05,28.14,28.05,28.09,3000.0
2007-01-19 13:25:00,28.1,28.1,28.1,28.1,200.0,28.1,28.1,28.1,28.1,200.0
2007-01-19 13:30:00,28.13,28.14,28.1,28.1,2500.0,28.13,28.14,28.1,28.1,2500.0
2007-01-19 13:35:00,28.1,28.12,28.01,28.02,2600.0,28.1,28.12,28.01,28.02,2600.0
2007-01-19 13:40:00,28.02,28.1,28.02,28.1,1600.0,28.02,28.1,28.02,28.1,1600.0
2007-01-19 13:45:00,28.1,28.1,28.06,28.06,1200.0,28.1,28.1,28.06,28.06,1200.0
2007-01-19 13:50:00,28.09,28.11,28.09,28.1,2800.0,28.09,28.11,28.09,28.1,2800.0
2007-01-19 13:55:00,28.1,28.1,27.99,28.01,20700.0,28.1,28.1,27.99,28.01,20700.0
2007-01-19 14:00:00,28.0,28.02,27.99,28.01,1000.0,28.0,28.02,27.99,28.01,1000.0
2007-01-19 14:05:00,27.96,27.99,27.88,27.9,4200.0,27.96,27.99,27.88,27.9,4200.0
2007-01-19 14:10:00,27.91,27.91,27.85,27.87,2400.0,27.91,27.91,27.85,27.87,2400.0
2007-01-19 14:15:00,27.86,27.92,27.85,27.9,1500.0,27.86,27.92,27.85,27.9,1500.0
2007-01-19 14:20:00,27.89,27.9,27.86,27.86,600.0,27.89,27.9,27.86,27.86,600.0
2007-01-19 14:25:00,27.87,27.87,27.8,27.84,1500.0,27.87,27.87,27.8,27.84,1500.0
2007-01-19 14:30:00,27.05,28.05,27.05,27.84,31000.0,27.05,28.05,27.05,27.84,31000.0
2007-01-19 14:35:00,27.85,27.85,27.84,27.84,2900.0,27.85,27.85,27.84,27.84,2900.0
2007-01-19 14:40:00,27.84,27.85,27.82,27.85,11600.0,27.84,27.85,27.82,27.85,11600.0
2007-01-19 14:45:00,27.84,27.85,27.84,27.85,1200.0,27.84,27.85,27.84,27.85,1200.0
2007-01-19 14:50:00,27.85,27.85,27.85,27.85,0.0,27.85,27.85,27.85,27.85,0.0
2007-01-19 14:55:00,27.83,27.83,27.8,27.81,600.0,27.83,27.83,27.8,27.81,600.0
2007-01-19 15:00:00,27.85,27.85,27.83,27.83,1100.0,27.85,27.85,27.83,27.83,1100.0
2007-01-19 15:05:00,27.83,27.85,27.83,27.85,1000.0,27.83,27.85,27.83,27.85,1000.0
2007-01-19 15:10:00,27.84,27.84,27.83,27.84,1800.0,27.84,27.84,27.83,27.84,1800.0
2007-01-19 15:15:00,27.83,27.83,27.83,27.83,1100.0,27.83,27.83,27.83,27.83,1100.0
2007-01-19 15:20:00,27.83,27.85,27.82,27.82,8900.0,27.83,27.85,27.82,27.82,8900.0
2007-01-19 15:25:00,27.83,27.83,27.82,27.82,12500.0,27.83,27.83,27.82,27.82,12500.0
2007-01-19 15:30:00,27.82,27.83,27.81,27.82,5300.0,27.82,27.83,27.81,27.82,5300.0
2007-01-19 15:35:00,27.83,27.83,27.79,27.82,14600.0,27.83,27.83,27.79,27.82,14600.0
2007-01-19 15:40:00,27.82,27.82,27.78,27.78,5700.0,27.82,27.82,27.78,27.78,5700.0
2007-01-19 15:45:00,27.78,27.81,27.78,27.81,4800.0,27.78,27.81,27.78,27.81,4800.0
2007-01-19 15:50:00,27.81,27.82,27.75,27.75,7000.0,27.81,27.82,27.75,27.75,7000.0
2007-01-19 15:55:00,27.75,27.85,27.7,27.71,15300.0,27.75,27.85,27.7,27.71,15300.0
2007-01-22 09:30:00,27.75,28.05,27.75,27.98,9100.0,27.75,28.05,27.75,27.98,9100.0
2007-01-22 09:35:00,27.97,28.0,27.95,27.95,1900.0,27.97,28.0,27.95,27.95,1900.0
2007-01-22 09:40:00,27.91,28.0,27.91,28.0,1800.0,27.91,28.0,27.91,28.0,1800.0
2007-01-22 09:45:00,28.0,28.0,28.0,28.0,3300.0,28.0,28.0,28.0,28.0,3300.0
2007-01-22 09:50:00,28.0,28.0,27.94,27.98,31900.0,28.0,28.0,27.94,27.98,31900.0
2007-01-22 09:55:00,27.97,28.01,27.97,28.0,19000.0,27.97,28.01,27.97,28.0,19000.0
2007-01-22 10:00:00,27.97,27.97,27.8,27.81,6100.0,27.97,27.97,27.8,27.81,6100.0
2007-01-22 10:05:00,27.8,27.94,27.8,27.94,19600.0,27.8,27.94,27.8,27.94,19600.0
2007-01-22 10:10:00,27.95,27.95,27.84,27.84,6200.0,27.95,27.95,27.84,27.84,6200.0
2007-01-22 10:15:00,27.84,27.87,27.8,27.8,3400.0,27.84,27.87,27.8,27.8,3400.0
2007-01-22 10:20:00,27.8,27.81,27.8,27.8,1600.0,27.8,27.81,27.8,27.8,1600.0
2007-01-22 10:25:00,27.8,27.8,27.75,27.76,2200.0,27.8,27.8,27.75,27.76,2200.0
2007-01-22 10:30:00,27.76,27.8,27.73,27.73,2600.0,27.76,27.8,27.73,27.73,2600.0
2007-01-22 10:35:00,27.67,27.81,27.67,27.73,6800.0,27.67,27.81,27.67,27.73,6800.0
2007-01-22 10:40:00,27.75,27.78,27.73,27.73,1700.0,27.75,27.78,27.73,27.73,1700.0
2007-01-22 10:45:00,27.74,27.75,27.69,27.69,2100.0,27.74,27.75,27.69,27.69,2100.0
2007-01-22 10:50:00,27.69,27.7,27.65,27.65,1600.0,27.69,27.7,27.65,27.65,1600.0
2007-01-22 10:55:00,27.67,27.73,27.65,27.71,2000.0,27.67,27.73,27.65,27.71,2000.0
2007-01-22 11:00:00,27.72,27.72,27.64,27.64,1400.0,27.72,27.72,27.64,27.64,1400.0
2007-01-22 11:05:00,27.63,27.63,27.57,27.57,1600.0,27.63,27.63,27.57,27.57,1600.0
2007-01-22 11:10:00,27.6,27.61,27.56,27.61,500.0,27.6,27.61,27.56,27.61,500.0
2007-01-22 11:15:00,27.55,27.55,27.54,27.55,800.0,27.55,27.55,27.54,27.55,800.0
2007-01-22 11:20:00,27.54,27.62,27.54,27.6,4900.0,27.54,27.62,27.54,27.6,4900.0
2007-01-22 11:25:00,27.62,27.63,27.61,27.62,1000.0,27.62,27.63,27.61,27.62,1000.0
2007-01-22 11:30:00,27.62,27.7,27.6,27.7,5000.0,27.62,27.7,27.6,27.7,5000.0
2007-01-22 11:35:00,27.7,27.7,27.62,27.62,1300.0,27.7,27.7,27.62,27.62,1300.0
2007-01-22 11:40:00,27.6,27.64,27.59,27.64,800.0,27.6,27.64,27.59,27.64,800.0
2007-01-22 11:45:00,27.64,27.64,27.62,27.64,300.0,27.64,27.64,27.62,27.64,300.0
2007-01-22 11:50:00,27.64,27.64,27.64,27.64,200.0,27.64,27.64,27.64,27.64,200.0
2007-01-22 11:55:00,27.6,27.65,27.6,27.65,1100.0,27.6,27.65,27.6,27.65,1100.0
2007-01-22 12:00:00,27.65,27.65,27.64,27.65,1300.0,27.65,27.65,27.64,27.65,1300.0
2007-01-22 12:05:00,27.65,27.68,27.65,27.65,2300.0,27.65,27.68,27.65,27.65,2300.0
2007-01-22 12:10:00,27.65,27.7,27.65,27.65,1500.0,27.65,27.7,27.65,27.65,1500.0
2007-01-22 12:15:00,27.65,27.72,27.65,27.72,1900.0,27.65,27.72,27.65,27.72,1900.0
2007-01-22 12:20:00,27.79,27.79,27.73,27.73,800.0,27.79,27.79,27.73,27.73,800.0
2007-01-22 12:25:00,27.74,27.74,27.67,27.71,2800.0,27.74,27.74,27.67,27.71,2800.0
2007-01-22 12:30:00,27.71,27.71,27.7,27.71,2100.0,27.71,27.71,27.7,27.71,2100.0
2007-01-22 12:35:00,27.73,27.73,27.71,27.71,400.0,27.73,27.73,27.71,27.71,400.0
2007-01-22 12:40:00,27.74,27.74,27.71,27.71,1000.0,27.74,27.74,27.71,27.71,1000.0
2007-01-22 12:45:00,27.71,27.71,27.71,27.71,900.0,27.71,27.71,27.71,27.71,900.0
2007-01-22 12:50:00,27.7,27.74,27.68,27.74,3700.0,27.7,27.74,27.68,27.74,3700.0
2007-01-22 12:55:00,27.74,27.91,27.74,27.91,2100.0,27.74,27.91,27.74,27.91,2100.0
2007-01-22 13:00:00,27.92,27.92,27.91,27.91,2000.0,27.92,27.92,27.91,27.91,2000.0
2007-01-22 13:05:00,27.91,27.92,27.88,27.91,2400.0,27.91,27.92,27.88,27.91,2400.0
2007-01-22 13:10:00,27.91,27.91,27.91,27.91,300.0,27.91,27.91,27.91,27.91,300.0
2007-01-22 13:15:00,27.93,28.0,27.92,27.98,6300.0,27.93,28.0,27.92,27.98,6300.0
2007-01-22 13:20:00,27.95,27.98,27.8,27.95,54600.0,27.95,27.98,27.8,27.95,54600.0
2007-01-22 13:25:00,27.95,27.99,27.95,27.99,1100.0,27.95,27.99,27.95,27.99,1100.0
2007-01-22 13:30:00,28.0,28.0,28.0,28.0,100.0,28.0,28.0,28.0,28.0,100.0
2007-01-22 13:35:00,28.0,28.0,27.97,27.97,5400.0,28.0,28.0,27.97,27.97,5400.0
2007-01-22 13:40:00,28.0,28.0,28.0,28.0,5800.0,28.0,28.0,28.0,28.0,5800.0
2007-01-22 13:45:00,27.97,27.97,27.91,27.91,200.0,27.97,27.97,27.91,27.91,200.0
2007-01-22 13:50:00,27.98,28.03,27.98,28.03,6100.0,27.98,28.03,27.98,28.03,6100.0
2007-01-22 13:55:00,28.0,28.03,27.98,27.98,14700.0,28.0,28.03,27.98,27.98,14700.0
2007-01-22 14:00:00,27.98,27.98,27.91,27.96,3000.0,27.98,27.98,27.91,27.96,3000.0
2007-01-22 14:05:00,27.97,28.0,27.97,28.0,1300.0,27.97,28.0,27.97,28.0,1300.0
2007-01-22 14:10:00,27.98,28.05,27.98,28.0,8500.0,27.98,28.05,27.98,28.0,8500.0
2007-01-22 14:15:00,28.01,28.02,28.0,28.01,600.0,28.01,28.02,28.0,28.01,600.0
2007-01-22 14:20:00,28.0,28.04,28.0,28.04,800.0,28.0,28.04,28.0,28.04,800.0
2007-01-22 14:25:00,28.01,28.05,28.01,28.01,400.0,28.01,28.05,28.01,28.01,400.0
2007-01-22 14:30:00,28.01,28.01,28.0,28.01,2900.0,28.01,28.01,28.0,28.01,2900.0
2007-01-22 14:35:00,28.01,28.01,27.99,28.01,2700.0,28.01,28.01,27.99,28.01,2700.0
2007-01-22 14:40:00,28.04,28.1,28.04,28.1,4200.0,28.04,28.1,28.04,28.1,4200.0
2007-01-22 14:45:00,28.13,28.13,28.05,28.1,900.0,28.13,28.13,28.05,28.1,900.0
2007-01-22 14:50:00,28.1,28.1,28.04,28.05,2200.0,28.1,28.1,28.04,28.05,2200.0
2007-01-22 14:55:00,28.05,28.05,28.01,28.03,5600.0,28.05,28.05,28.01,28.03,5600.0
2007-01-22 15:00:00,28.02,28.02,28.01,28.01,5000.0,28.02,28.02,28.01,28.01,5000.0
2007-01-22 15:05:00,28.0,28.01,28.0,28.0,4300.0,28.0,28.01,28.0,28.0,4300.0
2007-01-22 15:10:00,28.02,28.08,28.0,28.01,2300.0,28.02,28.08,28.0,28.01,2300.0
2007-01-22 15:15:00,28.01,28.05,28.0,28.0,2700.0,28.01,28.05,28.0,28.0,2700.0
2007-01-22 15:20:00,28.0,28.0,28.0,28.0,4900.0,28.0,28.0,28.0,28.0,4900.0
2007-01-22 15:25:00,28.0,28.05,28.0,28.05,3900.0,28.0,28.05,28.0,28.05,3900.0
2007-01-22 15:30:00,28.0,28.0,27.93,27.94,2600.0,28.0,28.0,27.93,27.94,2600.0
2007-01-22 15:35:00,27.94,27.97,27.94,27.96,600.0,27.94,27.97,27.94,27.96,600.0
2007-01-22 15:40:00,27.97,28.0,27.94,28.0,1500.0,27.97,28.0,27.94,28.0,1500.0
2007-01-22 15:45:00,27.96,28.02,27.96,28.02,3800.0,27.96,28.02,27.96,28.02,3800.0
2007-01-22 15:50:00,28.05,28.05,27.96,27.96,2700.0,28.05,28.05,27.96,27.96,2700.0
2007-01-22 15:55:00,27.97,28.0,27.88,27.89,14600.0,27.97,28.0,27.88,27.89,14600.0
2007-01-23 09:30:00,28.0,28.0,27.87,27.97,3200.0,28.0,28.0,27.87,27.97,3200.0
2007-01-23 09:35:00,27.97,28.15,27.94,28.15,4500.0,27.97,28.15,27.94,28.15,4500.0
2007-01-23 09:40:00,28.12,28.12,28.03,28.03,4600.0,28.12,28.12,28.03,28.03,4600.0
2007-01-23 09:45:00,28.06,28.09,28.03,28.09,42500.0,28.06,28.09,28.03,28.09,42500.0
2007-01-23 09:50:00,28.13,28.13,28.09,28.13,1200.0,28.13,28.13,28.09,28.13,1200.0
2007-01-23 09:55:00,28.16,28.24,28.16,28.24,1400.0,28.16,28.24,28.16,28.24,1400.0
2007-01-23 10:00:00,28.24,28.25,28.18,28.23,2800.0,28.24,28.25,28.18,28.23,2800.0
2007-01-23 10:05:00,28.23,28.25,28.2,28.24,3600.0,28.23,28.25,28.2,28.24,3600.0
2007-01-23 10:10:00,28.22,28.25,28.17,28.19,4400.0,28.22,28.25,28.17,28.19,4400.0
2007-01-23 10:15:00,28.21,28.21,28.15,28.21,500.0,28.21,28.21,28.15,28.21,500.0
2007-01-23 10:20:00,28.22,28.22,28.14,28.14,300.0,28.22,28.22,28.14,28.14,300.0
2007-01-23 10:25:00,28.19,28.19,28.19,28.19,300.0,28.19,28.19,28.19,28.19,300.0
2007-01-23 10:30:00,28.19,28.22,28.16,28.22,3200.0,28.19,28.22,28.16,28.22,3200.0
2007-01-23 10:35:00,28.2,28.21,28.19,28.21,7700.0,28.2,28.21,28.19,28.21,7700.0
2007-01-23 10:40:00,28.27,28.38,28.27,28.36,3600.0,28.27,28.38,28.27,28.36,3600.0
2007-01-23 10:45:00,28.36,28.36,28.35,28.35,200.0,28.36,28.36,28.35,28.35,200.0
2007-01-23 10:50:00,28.38,28.38,28.37,28.38,3700.0,28.38,28.38,28.37,28.38,3700.0
2007-01-23 10:55:00,28.38,28.54,28.38,28.53,12300.0,28.38,28.54,28.38,28.53,12300.0
2007-01-23 11:00:00,28.55,28.57,28.51,28.57,500.0,28.55,28.57,28.51,28.57,500.0
2007-01-23 11:05:00,28.6,28.75,28.6,28.75,4400.0,28.6,28.75,28.6,28.75,4400.0
2007-01-23 11:10:00,28.75,28.75,28.7,28.7,7800.0,28.75,28.75,28.7,28.7,7800.0
2007-01-23 11:15:00,28.72,28.75,28.7,28.7,4100.0,28.72,28.75,28.7,28.7,4100.0
2007-01-23 11:20:00,28.7,28.74,28.69,28.74,300.0,28.7,28.74,28.69,28.74,300.0
2007-01-23 11:25:00,28.75,28.87,28.75,28.86,1800.0,28.75,28.87,28.75,28.86,1800.0
2007-01-23 11:30:00,28.87,28.88,28.84,28.85,4200.0,28.87,28.88,28.84,28.85,4200.0
2007-01-23 11:35:00,28.84,28.98,28.84,28.93,11600.0,28.84,28.98,28.84,28.93,11600.0
2007-01-23 11:40:00,28.96,29.22,28.96,29.11,8500.0,28.96,29.22,28.96,29.11,8500.0
2007-01-23 11:45:00,29.11,29.2,29.11,29.2,5900.0,29.11,29.2,29.11,29.2,5900.0
2007-01-23 11:50:00,29.15,29.15,28.98,29.09,5600.0,29.15,29.15,28.98,29.09,5600.0
2007-01-23 11:55:00,29.09,29.2,29.09,29.2,1900.0,29.09,29.2,29.09,29.2,1900.0
2007-01-23 12:00:00,29.2,29.2,28.98,28.98,18600.0,29.2,29.2,28.98,28.98,18600.0
2007-01-23 12:05:00,28.98,28.98,28.89,28.91,3400.0,28.98,28.98,28.89,28.91,3400.0
2007-01-23 12:10:00,28.94,28.97,28.82,28.9,22700.0,28.94,28.97,28.82,28.9,22700.0
2007-01-23 12:15:00,28.91,29.16,28.9,29.11,14200.0,28.91,29.16,28.9,29.11,14200.0
2007-01-23 12:20:00,29.15,29.21,29.15,29.15,3300.0,29.15,29.21,29.15,29.15,3300.0
2007-01-23 12:25:00,29.15,29.15,29.1,29.1,1500.0,29.15,29.15,29.1,29.1,1500.0
2007-01-23 12:30:00,29.09,29.13,28.96,28.99,4600.0,29.09,29.13,28.96,28.99,4600.0
2007-01-23 12:35:00,29.0,29.01,28.88,28.91,7000.0,29.0,29.01,28.88,28.91,7000.0
2007-01-23 12:40:00,28.95,28.95,28.86,28.9,3300.0,28.95,28.95,28.86,28.9,3300.0
2007-01-23 12:45:00,28.89,28.9,28.8,28.86,6000.0,28.89,28.9,28.8,28.86,6000.0
2007-01-23 12:50:00,28.87,28.99,28.87,28.99,1400.0,28.87,28.99,28.87,28.99,1400.0
2007-01-23 12:55:00,28.99,29.0,28.99,29.0,3800.0,28.99,29.0,28.99,29.0,3800.0
2007-01-23 13:00:00,29.04,29.04,29.04,29.04,100.0,29.04,29.04,29.04,29.04,100.0
2007-01-23 13:05:00,29.04,29.04,28.97,28.99,2400.0,29.04,29.04,28.97,28.99,2400.0
2007-01-23 13:10:00,28.99,29.0,28.99,29.0,600.0,28.99,29.0,28.99,29.0,600.0
2007-01-23 13:15:00,29.0,29.09,29.0,29.0,2900.0,29.0,29.09,29.0,29.0,2900.0
2007-01-23 13:20:00,29.08,29.12,29.06,29.08,600.0,29.08,29.12,29.06,29.08,600.0
2007-01-23 13:25:00,29.14,29.15,29.14,29.15,1000.0,29.14,29.15,29.14,29.15,1000.0
2007-01-23 13:30:00,29.15,29.2,29.15,29.2,5400.0,29.15,29.2,29.15,29.2,5400.0
2007-01-23 13:35:00,29.18,29.18,28.99,28.99,4100.0,29.18,29.18,28.99,28.99,4100.0
2007-01-23 13:40:00,29.0,29.01,29.0,29.0,1900.0,29.0,29.01,29.0,29.0,1900.0
2007-01-23 13:45:00,29.02,29.05,29.02,29.05,600.0,29.02,29.05,29.02,29.05,600.0
2007-01-23 13:50:00,29.05,29.1,29.05,29.1,1800.0,29.05,29.1,29.05,29.1,1800.0
2007-01-23 13:55:00,29.13,29.18,29.13,29.13,11300.0,29.13,29.18,29.13,29.13,11300.0
2007-01-23 14:00:00,29.2,29.24,29.13,29.24,1900.0,29.2,29.24,29.13,29.24,1900.0
2007-01-23 14:05:00,29.21,29.25,29.2,29.25,1900.0,29.21,29.25,29.2,29.25,1900.0
2007-01-23 14:10:00,29.26,29.38,29.2,29.2,6300.0,29.26,29.38,29.2,29.2,6300.0
2007-01-23 14:15:00,29.2,29.2,29.06,29.06,32800.0,29.2,29.2,29.06,29.06,32800.0
2007-01-23 14:20:00,29.05,29.14,29.05,29.14,2100.0,29.05,29.14,29.05,29.14,2100.0
2007-01-23 14:25:00,29.14,29.15,29.08,29.15,2900.0,29.14,29.15,29.08,29.15,2900.0
2007-01-23 14:30:00,29.11,29.14,29.06,29.06,2900.0,29.11,29.14,29.06,29.06,2900.0
2007-01-23 14:35:00,29.07,29.18,29.07,29.15,3000.0,29.07,29.18,29.07,29.15,3000.0
2007-01-23 14:40:00,29.15,29.15,29.06,29.06,32900.0,29.15,29.15,29.06,29.06,32900.0
2007-01-23 14:45:00,29.05,29.05,29.03,29.04,1900.0,29.05,29.05,29.03,29.04,1900.0
2007-01-23 14:50:00,29.02,29.02,28.93,28.95,14200.0,29.02,29.02,28.93,28.95,14200.0
2007-01-23 14:55:00,28.94,29.01,28.94,29.01,8800.0,28.94,29.01,28.94,29.01,8800.0
2007-01-23 15:00:00,29.0,29.04,29.0,29.0,6300.0,29.0,29.04,29.0,29.0,6300.0
2007-01-23 15:05:00,29.0,29.04,28.98,28.99,6900.0,29.0,29.04,28.98,28.99,6900.0
2007-01-23 15:10:00,28.98,28.99,28.98,28.99,3100.0,28.98,28.99,28.98,28.99,3100.0
2007-01-23 15:15:00,28.98,28.99,28.9,28.94,9100.0,28.98,28.99,28.9,28.94,9100.0
2007-01-23 15:20:00,28.93,28.93,28.83,28.92,10400.0,28.93,28.93,28.83,28.92,10400.0
2007-01-23 15:25:00,28.93,28.93,28.88,28.9,6800.0,28.93,28.93,28.88,28.9,6800.0
2007-01-23 15:30:00,28.82,28.92,28.82,28.9,7600.0,28.82,28.92,28.82,28.9,7600.0
2007-01-23 15:35:00,28.9,28.9,28.84,28.88,7300.0,28.9,28.9,28.84,28.88,7300.0
2007-01-23 15:40:00,28.85,28.88,28.84,28.86,11900.0,28.85,28.88,28.84,28.86,11900.0
2007-01-23 15:45:00,28.81,28.92,28.81,28.84,5000.0,28.81,28.92,28.81,28.84,5000.0
2007-01-23 15:50:00,28.84,28.88,28.75,28.88,8700.0,28.84,28.88,28.75,28.88,8700.0
2007-01-23 15:55:00,28.88,28.88,28.83,28.88,5800.0,28.88,28.88,28.83,28.88,5800.0
2007-01-24 09:30:00,29.07,29.09,28.93,28.93,6200.0,29.07,29.09,28.93,28.93,6200.0
2007-01-24 09:35:00,28.97,28.97,28.82,28.82,1800.0,28.97,28.97,28.82,28.82,1800.0
2007-01-24 09:40:00,28.8,28.8,28.61,28.61,2800.0,28.8,28.8,28.61,28.61,2800.0
2007-01-24 09:45:00,28.6,28.6,28.5,28.55,3800.0,28.6,28.6,28.5,28.55,3800.0
2007-01-24 09:50:00,28.52,28.56,28.52,28.56,900.0,28.52,28.56,28.52,28.56,900.0
2007-01-24 09:55:00,28.59,28.59,28.56,28.56,1600.0,28.59,28.59,28.56,28.56,1600.0
2007-01-24 10:00:00,28.55,28.57,28.53,28.54,1300.0,28.55,28.57,28.53,28.54,1300.0
2007-01-24 10:05:00,28.53,28.53,28.45,28.5,3900.0,28.53,28.53,28.45,28.5,3900.0
2007-01-24 10:10:00,28.47,28.51,28.43,28.43,1400.0,28.47,28.51,28.43,28.43,1400.0
2007-01-24 10:15:00,28.43,28.48,28.42,28.46,2700.0,28.43,28.48,28.42,28.46,2700.0
2007-01-24 10:20:00,28.48,28.56,28.48,28.55,7600.0,28.48,28.56,28.48,28.55,7600.0
2007-01-24 10:25:00,28.56,28.69,28.56,28.65,1500.0,28.56,28.69,28.56,28.65,1500.0
2007-01-24 10:30:00,28.67,28.68,28.67,28.68,1000.0,28.67,28.68,28.67,28.68,1000.0
2007-01-24 10:35:00,28.67,28.68,28.62,28.62,1900.0,28.67,28.68,28.62,28.62,1900.0
2007-01-24 10:40:00,28.61,28.64,28.6,28.64,900.0,28.61,28.64,28.6,28.64,900.0
2007-01-24 10:45:00,28.64,28.68,28.58,28.68,3300.0,28.64,28.68,28.58,28.68,3300.0
2007-01-24 10:50:00,28.62,28.62,28.61,28.61,200.0,28.62,28.62,28.61,28.61,200.0
2007-01-24 10:55:00,28.64,28.69,28.64,28.67,6100.0,28.64,28.69,28.64,28.67,6100.0
2007-01-24 11:00:00,28.69,28.7,28.69,28.69,900.0,28.69,28.7,28.69,28.69,900.0
2007-01-24 11:05:00,28.7,28.7,28.69,28.69,1700.0,28.7,28.7,28.69,28.69,1700.0
2007-01-24 11:10:00,28.7,28.7,28.69,28.7,700.0,28.7,28.7,28.69,28.7,700.0
2007-01-24 11:15:00,28.69,28.7,28.69,28.69,300.0,28.69,28.7,28.69,28.69,300.0
2007-01-24 11:20:00,28.7,28.7,28.66,28.69,2000.0,28.7,28.7,28.66,28.69,2000.0
2007-01-24 11:25:00,28.7,28.7,28.69,28.7,2100.0,28.7,28.7,28.69,28.7,2100.0
2007-01-24 11:30:00,28.69,28.69,28.69,28.69,700.0,28.69,28.69,28.69,28.69,700.0
2007-01-24 11:35:00,28.69,28.69,28.64,28.64,300.0,28.69,28.69,28.64,28.64,300.0
2007-01-24 11:40:00,28.64,28.64,28.6,28.6,400.0,28.64,28.64,28.6,28.6,400.0
2007-01-24 11:45:00,28.59,28.66,28.58,28.6,1500.0,28.59,28.66,28.58,28.6,1500.0
2007-01-24 11:50:00,28.6,28.66,28.6,28.65,2600.0,28.6,28.66,28.6,28.65,2600.0
2007-01-24 11:55:00,28.58,28.66,28.58,28.66,1600.0,28.58,28.66,28.58,28.66,1600.0
2007-01-24 12:00:00,28.66,28.69,28.66,28.69,1000.0,28.66,28.69,28.66,28.69,1000.0
2007-01-24 12:05:00,28.7,28.7,28.7,28.7,400.0,28.7,28.7,28.7,28.7,400.0
2007-01-24 12:10:00,28.69,28.69,28.69,28.69,1300.0,28.69,28.69,28.69,28.69,1300.0
2007-01-24 12:15:00,28.69,28.69,28.69,28.69,100.0,28.69,28.69,28.69,28.69,100.0
2007-01-24 12:20:00,28.7,28.7,28.7,28.7,200.0,28.7,28.7,28.7,28.7,200.0
2007-01-24 12:25:00,28.69,28.69,28.69,28.69,1100.0,28.69,28.69,28.69,28.69,1100.0
2007-01-24 12:30:00,28.7,28.7,28.69,28.69,1500.0,28.7,28.7,28.69,28.69,1500.0
2007-01-24 12:35:00,28.69,28.69,28.69,28.69,600.0,28.69,28.69,28.69,28.69,600.0
2007-01-24 12:40:00,28.69,28.7,28.69,28.7,3100.0,28.69,28.7,28.69,28.7,3100.0
2007-01-24 12:45:00,28.69,28.69,28.68,28.69,1600.0,28.69,28.69,28.68,28.69,1600.0
2007-01-24 12:50:00,28.69,28.73,28.69,28.73,1000.0,28.69,28.73,28.69,28.73,1000.0
2007-01-24 12:55:00,28.73,28.74,28.73,28.74,400.0,28.73,28.74,28.73,28.74,400.0
2007-01-24 13:00:00,28.75,28.77,28.74,28.76,2200.0,28.75,28.77,28.74,28.76,2200.0
2007-01-24 13:05:00,28.77,28.79,28.77,28.78,400.0,28.77,28.79,28.77,28.78,400.0
2007-01-24 13:10:00,28.77,28.79,28.76,28.79,700.0,28.77,28.79,28.76,28.79,700.0
2007-01-24 13:15:00,28.78,28.79,28.72,28.75,3700.0,28.78,28.79,28.72,28.75,3700.0
2007-01-24 13:20:00,28.75,28.81,28.73,28.75,11000.0,28.75,28.81,28.73,28.75,11000.0
2007-01-24 13:25:00,28.74,28.75,28.69,28.75,1800.0,28.74,28.75,28.69,28.75,1800.0
2007-01-24 13:30:00,28.75,28.75,28.74,28.75,4900.0,28.75,28.75,28.74,28.75,4900.0
2007-01-24 13:35:00,28.7,28.75,28.69,28.7,1300.0,28.7,28.75,28.69,28.7,1300.0
2007-01-24 13:40:00,28.72,28.73,28.71,28.73,2000.0,28.72,28.73,28.71,28.73,2000.0
2007-01-24 13:45:00,28.73,28.73,28.73,28.73,500.0,28.73,28.73,28.73,28.73,500.0
2007-01-24 13:50:00,28.72,28.73,28.72,28.72,1400.0,28.72,28.73,28.72,28.72,1400.0
2007-01-24 13:55:00,28.72,28.85,28.7,28.82,3400.0,28.72,28.85,28.7,28.82,3400.0
2007-01-24 14:00:00,28.85,28.86,28.84,28.85,5200.0,28.85,28.86,28.84,28.85,5200.0
2007-01-24 14:05:00,28.86,28.86,28.82,28.82,4100.0,28.86,28.86,28.82,28.82,4100.0
2007-01-24 14:10:00,28.83,28.84,28.82,28.83,400.0,28.83,28.84,28.82,28.83,400.0
2007-01-24 14:15:00,28.83,28.88,28.82,28.88,6900.0,28.83,28.88,28.82,28.88,6900.0
2007-01-24 14:20:00,28.88,28.94,28.87,28.92,8100.0,28.88,28.94,28.87,28.92,8100.0
2007-01-24 14:25:00,28.94,28.94,28.91,28.92,1500.0,28.94,28.94,28.91,28.92,1500.0
2007-01-24 14:30:00,28.92,28.93,28.92,28.93,1000.0,28.92,28.93,28.92,28.93,1000.0
2007-01-24 14:35:00,28.93,28.96,28.93,28.96,3900.0,28.93,28.96,28.93,28.96,3900.0
2007-01-24 14:40:00,28.95,29.13,28.95,29.04,8400.0,28.95,29.13,28.95,29.04,8400.0
2007-01-24 14:45:00,29.04,29.04,28.94,28.94,3200.0,29.04,29.04,28.94,28.94,3200.0
2007-01-24 14:50:00,28.94,28.98,28.93,28.98,3700.0,28.94,28.98,28.93,28.98,3700.0
2007-01-24 14:55:00,28.97,28.97,28.95,28.97,2100.0,28.97,28.97,28.95,28.97,2100.0
2007-01-24 15:00:00,28.97,29.0,28.96,28.99,6500.0,28.97,29.0,28.96,28.99,6500.0
2007-01-24 15:05:00,28.98,29.06,28.98,29.02,4500.0,28.98,29.06,28.98,29.02,4500.0
2007-01-24 15:10:00,29.03,29.04,29.02,29.03,1400.0,29.03,29.04,29.02,29.03,1400.0
2007-01-24 15:15:00,29.03,29.04,29.02,29.03,1700.0,29.03,29.04,29.02,29.03,1700.0
2007-01-24 15:20:00,29.03,29.06,29.02,29.02,2200.0,29.03,29.06,29.02,29.02,2200.0
2007-01-24 15:25:00,29.05,29.07,29.03,29.03,4600.0,29.05,29.07,29.03,29.03,4600.0
2007-01-24 15:30:00,29.04,29.06,29.03,29.05,2700.0,29.04,29.06,29.03,29.05,2700.0
2007-01-24 15:35:00,29.02,29.02,28.95,28.95,1900.0,29.02,29.02,28.95,28.95,1900.0
2007-01-24 15:40:00,28.94,28.95,28.8,28.95,4200.0,28.94,28.95,28.8,28.95,4200.0
2007-01-24 15:45:00,28.9,29.04,28.9,29.02,2200.0,28.9,29.04,28.9,29.02,2200.0
2007-01-24 15:50:00,29.0,29.01,28.96,29.0,2000.0,29.0,29.01,28.96,29.0,2000.0
2007-01-24 15:55:00,28.97,29.11,28.97,29.05,1800.0,28.97,29.11,28.97,29.05,1800.0
2007-01-25 09:30:00,29.21,29.35,29.21,29.25,3300.0,29.21,29.35,29.21,29.25,3300.0
2007-01-25 09:35:00,29.28,29.35,29.24,29.34,1400.0,29.28,29.35,29.24,29.34,1400.0
2007-01-25 09:40:00,29.36,29.46,29.35,29.35,2400.0,29.36,29.46,29.35,29.35,2400.0
2007-01-25 09:45:00,29.34,29.35,29.24,29.35,4200.0,29.34,29.35,29.24,29.35,4200.0
2007-01-25 09:50:00,29.4,29.43,29.28,29.31,2400.0,29.4,29.43,29.28,29.31,2400.0
2007-01-25 09:55:00,29.41,29.45,29.39,29.39,2700.0,29.41,29.45,29.39,29.39,2700.0
2007-01-25 10:00:00,29.38,29.38,29.33,29.33,800.0,29.38,29.38,29.33,29.33,800.0
2007-01-25 10:05:00,29.34,29.41,29.34,29.39,4300.0,29.34,29.41,29.34,29.39,4300.0
2007-01-25 10:10:00,29.45,29.55,29.45,29.53,3600.0,29.45,29.55,29.45,29.53,3600.0
2007-01-25 10:15:00,29.53,29.53,29.53,29.53,100.0,29.53,29.53,29.53,29.53,100.0
2007-01-25 10:20:00,29.54,29.54,29.5,29.5,800.0,29.54,29.54,29.5,29.5,800.0
2007-01-25 10:25:00,29.5,29.5,29.5,29.5,700.0,29.5,29.5,29.5,29.5,700.0
2007-01-25 10:30:00,29.5,29.5,29.48,29.48,700.0,29.5,29.5,29.48,29.48,700.0
2007-01-25 10:35:00,29.5,29.51,29.44,29.44,1000.0,29.5,29.51,29.44,29.44,1000.0
2007-01-25 10:40:00,29.37,29.37,29.37,29.37,800.0,29.37,29.37,29.37,29.37,800.0
2007-01-25 10:45:00,29.37,29.42,29.37,29.39,1100.0,29.37,29.42,29.37,29.39,1100.0
2007-01-25 10:50:00,29.39,29.49,29.39,29.49,1800.0,29.39,29.49,29.39,29.49,1800.0
2007-01-25 10:55:00,29.5,29.56,29.49,29.54,2500.0,29.5,29.56,29.49,29.54,2500.0
2007-01-25 11:00:00,29.55,29.56,29.55,29.56,400.0,29.55,29.56,29.55,29.56,400.0
2007-01-25 11:05:00,29.55,29.61,29.51,29.61,2300.0,29.55,29.61,29.51,29.61,2300.0
2007-01-25 11:10:00,29.62,29.65,29.57,29.59,4300.0,29.62,29.65,29.57,29.59,4300.0
2007-01-25 11:15:00,29.61,29.61,29.61,29.61,300.0,29.61,29.61,29.61,29.61,300.0
2007-01-25 11:20:00,29.61,29.61,29.6,29.61,3800.0,29.61,29.61,29.6,29.61,3800.0
2007-01-25 11:25:00,29.62,29.65,29.62,29.64,2100.0,29.62,29.65,29.62,29.64,2100.0
2007-01-25 11:30:00,29.64,29.66,29.58,29.66,3600.0,29.64,29.66,29.58,29.66,3600.0
2007-01-25 11:35:00,29.66,29.71,29.64,29.69,3100.0,29.66,29.71,29.64,29.69,3100.0
2007-01-25 11:40:00,29.7,29.85,29.69,29.85,3300.0,29.7,29.85,29.69,29.85,3300.0
2007-01-25 11:45:00,29.85,29.87,29.77,29.86,2400.0,29.85,29.87,29.77,29.86,2400.0
2007-01-25 11:50:00,29.86,29.88,29.78,29.8,2000.0,29.86,29.88,29.78,29.8,2000.0
2007-01-25 11:55:00,29.81,29.94,29.78,29.84,5700.0,29.81,29.94,29.78,29.84,5700.0
2007-01-25 12:00:00,29.84,29.88,29.84,29.86,1600.0,29.84,29.88,29.84,29.86,1600.0
2007-01-25 12:05:00,29.83,29.9,29.83,29.88,900.0,29.83,29.9,29.83,29.88,900.0
2007-01-25 12:10:00,29.86,29.86,29.8,29.8,3300.0,29.86,29.86,29.8,29.8,3300.0
2007-01-25 12:15:00,29.8,29.83,29.8,29.81,1200.0,29.8,29.83,29.8,29.81,1200.0
2007-01-25 12:20:00,29.83,30.01,29.83,29.96,6800.0,29.83,30.01,29.83,29.96,6800.0
2007-01-25 12:25:00,29.95,30.12,29.95,30.12,7300.0,29.95,30.12,29.95,30.12,7300.0
2007-01-25 12:30:00,30.1,30.3,30.05,30.21,9600.0,30.1,30.3,30.05,30.21,9600.0
2007-01-25 12:35:00,30.21,30.3,30.15,30.15,7200.0,30.21,30.3,30.15,30.15,7200.0
2007-01-25 12:40:00,30.13,30.13,30.01,30.01,2400.0,30.13,30.13,30.01,30.01,2400.0
2007-01-25 12:45:00,30.0,30.05,30.0,30.02,3200.0,30.0,30.05,30.0,30.02,3200.0
2007-01-25 12:50:00,29.99,30.0,29.91,29.93,7800.0,29.99,30.0,29.91,29.93,7800.0
2007-01-25 12:55:00,29.91,29.91,29.83,29.88,7000.0,29.91,29.91,29.83,29.88,7000.0
2007-01-25 13:00:00,29.85,29.85,29.6,29.75,10000.0,29.85,29.85,29.6,29.75,10000.0
2007-01-25 13:05:00,29.7,29.85,29.67,29.81,7900.0,29.7,29.85,29.67,29.81,7900.0
2007-01-25 13:10:00,29.77,29.78,29.65,29.66,22700.0,29.77,29.78,29.65,29.66,22700.0
2007-01-25 13:15:00,29.63,29.71,29.62,29.71,800.0,29.63,29.71,29.62,29.71,800.0
2007-01-25 13:20:00,29.71,29.83,29.66,29.83,600.0,29.71,29.83,29.66,29.83,600.0
2007-01-25 13:25:00,29.77,29.81,29.77,29.81,1200.0,29.77,29.81,29.77,29.81,1200.0
2007-01-25 13:30:00,29.81,29.81,29.81,29.81,400.0,29.81,29.81,29.81,29.81,400.0
2007-01-25 13:35:00,29.81,29.81,29.72,29.77,1800.0,29.81,29.81,29.72,29.77,1800.0
2007-01-25 13:40:00,29.77,29.8,29.72,29.77,1600.0,29.77,29.8,29.72,29.77,1600.0
2007-01-25 13:45:00,29.67,29.75,29.67,29.75,2300.0,29.67,29.75,29.67,29.75,2300.0
2007-01-25 13:50:00,29.75,29.76,29.75,29.76,600.0,29.75,29.76,29.75,29.76,600.0
2007-01-25 13:55:00,29.73,29.76,29.65,29.73,36400.0,29.73,29.76,29.65,29.73,36400.0
2007-01-25 14:00:00,29.6,29.62,29.58,29.61,2100.0,29.6,29.62,29.58,29.61,2100.0
2007-01-25 14:05:00,29.57,29.6,29.55,29.55,23600.0,29.57,29.6,29.55,29.55,23600.0
2007-01-25 14:10:00,29.55,29.72,29.55,29.72,2200.0,29.55,29.72,29.55,29.72,2200.0
2007-01-25 14:15:00,29.72,29.72,29.53,29.6,2000.0,29.72,29.72,29.53,29.6,2000.0
2007-01-25 14:20:00,29.59,29.59,29.59,29.59,600.0,29.59,29.59,29.59,29.59,600.0
2007-01-25 14:25:00,29.5,29.55,29.46,29.55,500.0,29.5,29.55,29.46,29.55,500.0
2007-01-25 14:30:00,29.53,29.55,29.53,29.54,500.0,29.53,29.55,29.53,29.54,500.0
2007-01-25 14:35:00,29.57,29.71,29.57,29.59,1600.0,29.57,29.71,29.57,29.59,1600.0
2007-01-25 14:40:00,29.57,29.71,29.57,29.62,2300.0,29.57,29.71,29.57,29.62,2300.0
2007-01-25 14:45:00,29.6,29.63,29.6,29.63,700.0,29.6,29.63,29.6,29.63,700.0
2007-01-25 14:50:00,29.7,29.7,29.64,29.66,1000.0,29.7,29.7,29.64,29.66,1000.0
2007-01-25 14:55:00,29.69,29.69,29.58,29.6,8200.0,29.69,29.69,29.58,29.6,8200.0
2007-01-25 15:00:00,29.6,29.63,29.58,29.6,6400.0,29.6,29.63,29.58,29.6,6400.0
2007-01-25 15:05:00,29.61,29.61,29.48,29.5,4500.0,29.61,29.61,29.48,29.5,4500.0
2007-01-25 15:10:00,29.54,29.56,29.48,29.5,3400.0,29.54,29.56,29.48,29.5,3400.0
2007-01-25 15:15:00,29.5,29.51,29.49,29.49,7400.0,29.5,29.51,29.49,29.49,7400.0
2007-01-25 15:20:00,29.49,29.5,29.45,29.45,7700.0,29.49,29.5,29.45,29.45,7700.0
2007-01-25 15:25:00,29.46,29.46,29.4,29.4,19700.0,29.46,29.46,29.4,29.4,19700.0
2007-01-25 15:30:00,29.4,29.44,29.4,29.44,5600.0,29.4,29.44,29.4,29.44,5600.0
2007-01-25 15:35:00,29.44,29.44,29.35,29.41,6800.0,29.44,29.44,29.35,29.41,6800.0
2007-01-25 15:40:00,29.41,29.52,29.38,29.38,10300.0,29.41,29.52,29.38,29.38,10300.0
2007-01-25 15:45:00,29.43,29.44,29.35,29.44,11300.0,29.43,29.44,29.35,29.44,11300.0
2007-01-25 15:50:00,29.44,29.52,29.4,29.41,18200.0,29.44,29.52,29.4,29.41,18200.0
2007-01-25 15:55:00,29.4,29.47,29.33,29.43,19400.0,29.4,29.47,29.33,29.43,19400.0
2007-01-26 09:30:00,29.71,29.73,29.44,29.62,4300.0,29.71,29.73,29.44,29.62,4300.0
2007-01-26 09:35:00,29.5,29.64,29.46,29.46,800.0,29.5,29.64,29.46,29.46,800.0
2007-01-26 09:40:00,29.43,29.43,29.29,29.4,1500.0,29.43,29.43,29.29,29.4,1500.0
2007-01-26 09:45:00,29.4,29.42,29.4,29.41,6200.0,29.4,29.42,29.4,29.41,6200.0
2007-01-26 09:50:00,29.33,29.36,29.33,29.36,1800.0,29.33,29.36,29.33,29.36,1800.0
2007-01-26 09:55:00,29.28,29.38,29.28,29.38,400.0,29.28,29.38,29.28,29.38,400.0
2007-01-26 10:00:00,29.4,29.4,29.23,29.23,1700.0,29.4,29.4,29.23,29.23,1700.0
2007-01-26 10:05:00,29.23,29.29,29.18,29.18,3400.0,29.23,29.29,29.18,29.18,3400.0
2007-01-26 10:10:00,29.28,29.28,29.16,29.16,500.0,29.28,29.28,29.16,29.16,500.0
2007-01-26 10:15:00,29.13,29.13,29.12,29.12,200.0,29.13,29.13,29.12,29.12,200.0
2007-01-26 10:20:00,29.12,29.14,29.11,29.13,1100.0,29.12,29.14,29.11,29.13,1100.0
2007-01-26 10:25:00,29.13,29.13,29.13,29.13,100.0,29.13,29.13,29.13,29.13,100.0
2007-01-26 10:30:00,29.13,29.13,29.13,29.13,0.0,29.13,29.13,29.13,29.13,0.0
2007-01-26 10:35:00,29.11,29.11,29.11,29.11,100.0,29.11,29.11,29.11,29.11,100.0
2007-01-26 10:40:00,29.11,29.12,28.98,28.99,1800.0,29.11,29.12,28.98,28.99,1800.0
2007-01-26 10:45:00,29.05,29.05,29.04,29.05,1200.0,29.05,29.05,29.04,29.05,1200.0
2007-01-26 10:50:00,29.03,29.03,29.0,29.0,600.0,29.03,29.03,29.0,29.0,600.0
2007-01-26 10:55:00,29.01,29.01,28.99,29.01,1100.0,29.01,29.01,28.99,29.01,1100.0
2007-01-26 11:00:00,28.98,29.01,28.93,29.01,4000.0,28.98,29.01,28.93,29.01,4000.0
2007-01-26 11:05:00,28.97,29.03,28.97,29.03,3300.0,28.97,29.03,28.97,29.03,3300.0
2007-01-26 11:10:00,28.98,29.03,28.98,29.02,500.0,28.98,29.03,28.98,29.02,500.0
2007-01-26 11:15:00,29.0,29.12,29.0,29.12,2200.0,29.0,29.12,29.0,29.12,2200.0
2007-01-26 11:20:00,29.12,29.12,29.02,29.02,1600.0,29.12,29.12,29.02,29.02,1600.0
2007-01-26 11:25:00,29.01,29.01,28.96,28.96,800.0,29.01,29.01,28.96,28.96,800.0
2007-01-26 11:30:00,28.99,29.01,28.99,29.01,800.0,28.99,29.01,28.99,29.01,800.0
2007-01-26 11:35:00,29.09,29.09,29.01,29.02,500.0,29.09,29.09,29.01,29.02,500.0
2007-01-26 11:40:00,29.01,29.03,28.99,28.99,1100.0,29.01,29.03,28.99,28.99,1100.0
2007-01-26 11:45:00,29.01,29.01,28.99,28.99,1800.0,29.01,29.01,28.99,28.99,1800.0
2007-01-26 11:50:00,28.98,28.98,28.96,28.97,1300.0,28.98,28.98,28.96,28.97,1300.0
2007-01-26 11:55:00,28.98,29.0,28.98,29.0,500.0,28.98,29.0,28.98,29.0,500.0
2007-01-26 12:00:00,28.99,29.02,28.99,28.99,600.0,28.99,29.02,28.99,28.99,600.0
2007-01-26 12:05:00,29.01,29.05,29.01,29.03,4700.0,29.01,29.05,29.01,29.03,4700.0
2007-01-26 12:10:00,29.05,29.06,29.03,29.06,10000.0,29.05,29.06,29.03,29.06,10000.0
2007-01-26 12:15:00,29.02,29.06,29.02,29.04,1500.0,29.02,29.06,29.02,29.04,1500.0
2007-01-26 12:20:00,29.04,29.04,29.02,29.02,1400.0,29.04,29.04,29.02,29.02,1400.0
2007-01-26 12:25:00,29.01,29.01,28.95,28.95,1700.0,29.01,29.01,28.95,28.95,1700.0
2007-01-26 12:30:00,28.99,28.99,28.99,28.99,100.0,28.99,28.99,28.99,28.99,100.0
2007-01-26 12:35:00,28.99,28.99,28.99,28.99,0.0,28.99,28.99,28.99,28.99,0.0
2007-01-26 12:40:00,28.99,28.99,28.95,28.98,400.0,28.99,28.99,28.95,28.98,400.0
2007-01-26 12:45:00,29.0,29.0,29.0,29.0,100.0,29.0,29.0,29.0,29.0,100.0
2007-01-26 12:50:00,28.96,28.96,28.95,28.96,300.0,28.96,28.96,28.95,28.96,300.0
2007-01-26 12:55:00,28.96,28.96,28.96,28.96,0.0,28.96,28.96,28.96,28.96,0.0
2007-01-26 13:00:00,28.96,28.99,28.96,28.99,1500.0,28.96,28.99,28.96,28.99,1500.0
2007-01-26 13:05:00,28.98,28.98,28.97,28.97,200.0,28.98,28.98,28.97,28.97,200.0
2007-01-26 13:10:00,28.98,28.98,28.89,28.9,4200.0,28.98,28.98,28.89,28.9,4200.0
2007-01-26 13:15:00,28.9,28.96,28.9,28.96,900.0,28.9,28.96,28.9,28.96,900.0
2007-01-26 13:20:00,28.96,28.96,28.96,28.96,0.0,28.96,28.96,28.96,28.96,0.0
2007-01-26 13:25:00,28.96,28.96,28.94,28.94,200.0,28.96,28.96,28.94,28.94,200.0
2007-01-26 13:30:00,28.96,28.96,28.96,28.96,200.0,28.96,28.96,28.96,28.96,200.0
2007-01-26 13:35:00,28.98,29.0,28.98,29.0,3200.0,28.98,29.0,28.98,29.0,3200.0
2007-01-26 13:40:00,28.98,28.98,28.98,28.98,100.0,28.98,28.98,28.98,28.98,100.0
2007-01-26 13:45:00,28.98,29.0,28.98,29.0,300.0,28.98,29.0,28.98,29.0,300.0
2007-01-26 13:50:00,29.0,29.0,29.0,29.0,0.0,29.0,29.0,29.0,29.0,0.0
2007-01-26 13:55:00,29.0,29.0,28.94,28.98,5400.0,29.0,29.0,28.94,28.98,5400.0
2007-01-26 14:00:00,28.99,29.01,28.98,29.0,800.0,28.99,29.01,28.98,29.0,800.0
2007-01-26 14:05:00,29.0,29.01,28.96,28.96,3900.0,29.0,29.01,28.96,28.96,3900.0
2007-01-26 14:10:00,29.03,29.03,28.97,29.01,4400.0,29.03,29.03,28.97,29.01,4400.0
2007-01-26 14:15:00,29.0,29.06,29.0,29.04,1400.0,29.0,29.06,29.0,29.04,1400.0
2007-01-26 14:20:00,29.06,29.06,28.99,29.0,9000.0,29.06,29.06,28.99,29.0,9000.0
2007-01-26 14:25:00,29.01,29.02,29.01,29.02,300.0,29.01,29.02,29.01,29.02,300.0
2007-01-26 14:30:00,29.01,29.01,29.0,29.0,900.0,29.01,29.01,29.0,29.0,900.0
2007-01-26 14:35:00,29.0,29.03,29.0,29.03,1100.0,29.0,29.03,29.0,29.03,1100.0
2007-01-26 14:40:00,29.01,29.01,28.99,28.99,500.0,29.01,29.01,28.99,28.99,500.0
2007-01-26 14:45:00,29.0,29.02,29.0,29.01,3100.0,29.0,29.02,29.0,29.01,3100.0
2007-01-26 14:50:00,28.99,29.04,28.99,29.02,6500.0,28.99,29.04,28.99,29.02,6500.0
2007-01-26 14:55:00,29.02,29.06,28.98,29.05,3100.0,29.02,29.06,28.98,29.05,3100.0
2007-01-26 15:00:00,29.0,29.04,28.99,28.99,800.0,29.0,29.04,28.99,28.99,800.0
2007-01-26 15:05:00,29.0,29.06,29.0,29.04,2800.0,29.0,29.06,29.0,29.04,2800.0
2007-01-26 15:10:00,29.05,29.13,29.05,29.1,9400.0,29.05,29.13,29.05,29.1,9400.0
2007-01-26 15:15:00,29.1,29.15,29.09,29.09,1200.0,29.1,29.15,29.09,29.09,1200.0
2007-01-26 15:20:00,29.13,29.13,29.02,29.1,6200.0,29.13,29.13,29.02,29.1,6200.0
2007-01-26 15:25:00,29.1,29.13,29.04,29.04,7500.0,29.1,29.13,29.04,29.04,7500.0
2007-01-26 15:30:00,29.1,29.11,28.98,29.11,7200.0,29.1,29.11,28.98,29.11,7200.0
2007-01-26 15:35:00,29.05,29.12,29.05,29.08,3400.0,29.05,29.12,29.05,29.08,3400.0
2007-01-26 15:40:00,29.05,29.08,29.0,29.0,14800.0,29.05,29.08,29.0,29.0,14800.0
2007-01-26 15:45:00,29.01,29.2,29.01,29.18,8700.0,29.01,29.2,29.01,29.18,8700.0
2007-01-26 15:50:00,29.18,29.22,29.08,29.22,11100.0,29.18,29.22,29.08,29.22,11100.0
2007-01-26 15:55:00,29.2,29.22,29.08,29.08,11100.0,29.2,29.22,29.08,29.08,11100.0
2007-01-29 09:30:00,29.15,29.4,29.0,29.34,7600.0,29.15,29.4,29.0,29.34,7600.0
2007-01-29 09:35:00,29.35,29.35,29.25,29.3,500.0,29.35,29.35,29.25,29.3,500.0
2007-01-29 09:40:00,29.21,29.23,29.2,29.2,500.0,29.21,29.23,29.2,29.2,500.0
2007-01-29 09:45:00,29.11,29.17,29.02,29.15,4100.0,29.11,29.17,29.02,29.15,4100.0
2007-01-29 09:50:00,29.26,29.26,29.26,29.26,400.0,29.26,29.26,29.26,29.26,400.0
2007-01-29 09:55:00,29.2,29.4,29.2,29.4,7600.0,29.2,29.4,29.2,29.4,7600.0
2007-01-29 10:00:00,29.4,29.48,29.34,29.44,3300.0,29.4,29.48,29.34,29.44,3300.0
2007-01-29 10:05:00,29.5,29.56,29.5,29.56,1400.0,29.5,29.56,29.5,29.56,1400.0
2007-01-29 10:10:00,29.58,29.64,29.53,29.59,5700.0,29.58,29.64,29.53,29.59,5700.0
2007-01-29 10:15:00,29.59,29.64,29.56,29.63,7200.0,29.59,29.64,29.56,29.63,7200.0
2007-01-29 10:20:00,29.63,29.82,29.57,29.82,18200.0,29.63,29.82,29.57,29.82,18200.0
2007-01-29 10:25:00,29.82,30.13,29.82,30.1,13800.0,29.82,30.13,29.82,30.1,13800.0
2007-01-29 10:30:00,30.1,30.15,30.08,30.08,2900.0,30.1,30.15,30.08,30.08,2900.0
2007-01-29 10:35:00,30.11,30.14,30.07,30.08,1500.0,30.11,30.14,30.07,30.08,1500.0
2007-01-29 10:40:00,30.08,30.15,30.08,30.14,5500.0,30.08,30.15,30.08,30.14,5500.0
2007-01-29 10:45:00,30.14,30.28,30.12,30.26,16300.0,30.14,30.28,30.12,30.26,16300.0
2007-01-29 10:50:00,30.19,30.21,30.12,30.13,7900.0,30.19,30.21,30.12,30.13,7900.0
2007-01-29 10:55:00,30.14,30.3,30.14,30.21,6100.0,30.14,30.3,30.14,30.21,6100.0
2007-01-29 11:00:00,30.19,30.75,30.18,30.66,49600.0,30.19,30.75,30.18,30.66,49600.0
2007-01-29 11:05:00,30.64,30.66,30.5,30.58,10300.0,30.64,30.66,30.5,30.58,10300.0
2007-01-29 11:10:00,30.64,30.84,30.61,30.68,16500.0,30.64,30.84,30.61,30.68,16500.0
2007-01-29 11:15:00,30.66,30.88,30.66,30.85,5300.0,30.66,30.88,30.66,30.85,5300.0
2007-01-29 11:20:00,30.88,30.89,30.66,30.66,6600.0,30.88,30.89,30.66,30.66,6600.0
2007-01-29 11:25:00,30.73,30.74,30.57,30.57,1600.0,30.73,30.74,30.57,30.57,1600.0
2007-01-29 11:30:00,30.61,31.04,30.58,31.02,15000.0,30.61,31.04,30.58,31.02,15000.0
2007-01-29 11:35:00,30.93,31.13,30.82,31.0,27400.0,30.93,31.13,30.82,31.0,27400.0
2007-01-29 11:40:00,31.0,31.14,30.95,31.08,5400.0,31.0,31.14,30.95,31.08,5400.0
2007-01-29 11:45:00,31.1,31.24,31.07,31.09,3000.0,31.1,31.24,31.07,31.09,3000.0
2007-01-29 11:50:00,31.15,31.2,31.12,31.2,4000.0,31.15,31.2,31.12,31.2,4000.0
2007-01-29 11:55:00,31.2,31.26,31.14,31.26,3800.0,31.2,31.26,31.14,31.26,3800.0
2007-01-29 12:00:00,31.3,31.44,31.15,31.18,19200.0,31.3,31.44,31.15,31.18,19200.0
2007-01-29 12:05:00,31.16,31.16,31.01,31.01,6500.0,31.16,31.16,31.01,31.01,6500.0
2007-01-29 12:10:00,31.05,31.05,31.0,31.02,2000.0,31.05,31.05,31.0,31.02,2000.0
2007-01-29 12:15:00,30.98,30.98,30.8,30.81,4400.0,30.98,30.98,30.8,30.81,4400.0
2007-01-29 12:20:00,30.87,30.95,30.86,30.95,4500.0,30.87,30.95,30.86,30.95,4500.0
2007-01-29 12:25:00,30.95,31.13,30.95,31.13,11000.0,30.95,31.13,30.95,31.13,11000.0
2007-01-29 12:30:00,31.13,31.15,31.07,31.07,3300.0,31.13,31.15,31.07,31.07,3300.0
2007-01-29 12:35:00,31.06,31.1,31.02,31.02,2700.0,31.06,31.1,31.02,31.02,2700.0
2007-01-29 12:40:00,31.02,31.02,30.95,30.95,3400.0,31.02,31.02,30.95,30.95,3400.0
2007-01-29 12:45:00,30.95,31.01,30.95,31.01,7000.0,30.95,31.01,30.95,31.01,7000.0
2007-01-29 12:50:00,31.0,31.02,30.99,31.02,1100.0,31.0,31.02,30.99,31.02,1100.0
2007-01-29 12:55:00,31.02,31.03,30.99,30.99,2000.0,31.02,31.03,30.99,30.99,2000.0
2007-01-29 13:00:00,30.98,31.01,30.98,31.0,1300.0,30.98,31.01,30.98,31.0,1300.0
2007-01-29 13:05:00,30.99,30.99,30.94,30.95,5400.0,30.99,30.99,30.94,30.95,5400.0
2007-01-29 13:10:00,30.88,30.88,30.75,30.75,4400.0,30.88,30.88,30.75,30.75,4400.0
2007-01-29 13:15:00,30.76,30.82,30.75,30.81,2900.0,30.76,30.82,30.75,30.81,2900.0
2007-01-29 13:20:00,30.81,30.83,30.8,30.82,1500.0,30.81,30.83,30.8,30.82,1500.0
2007-01-29 13:25:00,30.82,30.83,30.8,30.83,600.0,30.82,30.83,30.8,30.83,600.0
2007-01-29 13:30:00,30.82,30.84,30.82,30.84,800.0,30.82,30.84,30.82,30.84,800.0
2007-01-29 13:35:00,30.86,30.87,30.84,30.87,1000.0,30.86,30.87,30.84,30.87,1000.0
2007-01-29 13:40:00,30.86,30.86,30.82,30.84,600.0,30.86,30.86,30.82,30.84,600.0
2007-01-29 13:45:00,30.82,30.87,30.82,30.86,1700.0,30.82,30.87,30.82,30.86,1700.0
2007-01-29 13:50:00,30.82,30.94,30.82,30.82,13000.0,30.82,30.94,30.82,30.82,13000.0
2007-01-29 13:55:00,30.82,30.83,30.82,30.82,5000.0,30.82,30.83,30.82,30.82,5000.0
2007-01-29 14:00:00,30.82,30.83,30.82,30.82,15600.0,30.82,30.83,30.82,30.82,15600.0
2007-01-29 14:05:00,30.83,30.85,30.82,30.85,1300.0,30.83,30.85,30.82,30.85,1300.0
2007-01-29 14:10:00,30.82,30.9,30.82,30.86,8800.0,30.82,30.9,30.82,30.86,8800.0
2007-01-29 14:15:00,30.86,30.94,30.86,30.94,2500.0,30.86,30.94,30.86,30.94,2500.0
2007-01-29 14:20:00,30.95,31.04,30.94,30.94,10300.0,30.95,31.04,30.94,30.94,10300.0
2007-01-29 14:25:00,30.94,31.01,30.94,31.0,19100.0,30.94,31.01,30.94,31.0,19100.0
2007-01-29 14:30:00,31.0,31.02,30.97,31.01,2200.0,31.0,31.02,30.97,31.01,2200.0
2007-01-29 14:35:00,31.01,31.05,31.0,31.0,7300.0,31.01,31.05,31.0,31.0,7300.0
2007-01-29 14:40:00,31.01,31.08,31.01,31.08,2200.0,31.01,31.08,31.01,31.08,2200.0
2007-01-29 14:45:00,31.08,31.32,31.08,31.3,6900.0,31.08,31.32,31.08,31.3,6900.0
2007-01-29 14:50:00,31.3,31.44,31.3,31.3,5200.0,31.3,31.44,31.3,31.3,5200.0
2007-01-29 14:55:00,31.27,31.27,31.16,31.16,3000.0,31.27,31.27,31.16,31.16,3000.0
2007-01-29 15:00:00,31.16,31.16,31.15,31.15,10000.0,31.16,31.16,31.15,31.15,10000.0
2007-01-29 15:05:00,31.11,31.11,31.02,31.02,2500.0,31.11,31.11,31.02,31.02,2500.0
2007-01-29 15:10:00,31.03,31.04,31.0,31.01,2000.0,31.03,31.04,31.0,31.01,2000.0
2007-01-29 15:15:00,31.01,31.01,30.98,31.0,3300.0,31.01,31.01,30.98,31.0,3300.0
2007-01-29 15:20:00,31.02,31.04,31.02,31.03,2300.0,31.02,31.04,31.02,31.03,2300.0
2007-01-29 15:25:00,31.02,31.07,31.02,31.07,2100.0,31.02,31.07,31.02,31.07,2100.0
2007-01-29 15:30:00,31.07,31.1,31.07,31.1,8300.0,31.07,31.1,31.07,31.1,8300.0
2007-01-29 15:35:00,31.1,31.1,31.07,31.08,1900.0,31.1,31.1,31.07,31.08,1900.0
2007-01-29 15:40:00,31.1,31.1,31.09,31.1,5800.0,31.1,31.1,31.09,31.1,5800.0
2007-01-29 15:45:00,31.09,31.1,31.09,31.09,4800.0,31.09,31.1,31.09,31.09,4800.0
2007-01-29 15:50:00,31.09,31.1,31.09,31.09,10500.0,31.09,31.1,31.09,31.09,10500.0
2007-01-29 15:55:00,31.1,31.28,31.09,31.15,7100.0,31.1,31.28,31.09,31.15,7100.0
2007-01-30 09:30:00,30.93,31.12,30.78,30.88,10400.0,30.93,31.12,30.78,30.88,10400.0
2007-01-30 09:35:00,30.89,31.1,30.88,31.1,15100.0,30.89,31.1,30.88,31.1,15100.0
2007-01-30 09:40:00,31.1,31.1,30.93,30.96,5400.0,31.1,31.1,30.93,30.96,5400.0
2007-01-30 09:45:00,30.99,31.02,30.93,30.93,2800.0,30.99,31.02,30.93,30.93,2800.0
2007-01-30 09:50:00,31.03,31.09,30.94,31.0,4600.0,31.03,31.09,30.94,31.0,4600.0
2007-01-30 09:55:00,31.0,31.1,31.0,31.05,4000.0,31.0,31.1,31.0,31.05,4000.0
2007-01-30 10:00:00,31.04,31.35,31.03,31.35,6300.0,31.04,31.35,31.03,31.35,6300.0
2007-01-30 10:05:00,31.33,31.74,31.29,31.64,17500.0,31.33,31.74,31.29,31.64,17500.0
2007-01-30 10:10:00,31.61,31.67,31.5,31.63,12400.0,31.61,31.67,31.5,31.63,12400.0
2007-01-30 10:15:00,31.64,32.05,31.64,32.05,16600.0,31.64,32.05,31.64,32.05,16600.0
2007-01-30 10:20:00,32.05,32.38,31.96,32.3,25500.0,32.05,32.38,31.96,32.3,25500.0
2007-01-30 10:25:00,32.28,32.3,32.1,32.1,13100.0,32.28,32.3,32.1,32.1,13100.0
2007-01-30 10:30:00,32.12,32.12,31.98,32.07,14000.0,32.12,32.12,31.98,32.07,14000.0
2007-01-30 10:35:00,32.06,32.12,32.06,32.07,3700.0,32.06,32.12,32.06,32.07,3700.0
2007-01-30 10:40:00,32.11,32.11,32.03,32.03,3300.0,32.11,32.11,32.03,32.03,3300.0
2007-01-30 10:45:00,32.02,32.03,31.96,31.96,30200.0,32.02,32.03,31.96,31.96,30200.0
2007-01-30 10:50:00,31.95,32.2,31.93,32.07,10300.0,31.95,32.2,31.93,32.07,10300.0
2007-01-30 10:55:00,32.18,32.23,32.1,32.22,8900.0,32.18,32.23,32.1,32.22,8900.0
2007-01-30 11:00:00,32.22,32.22,32.13,32.17,3700.0,32.22,32.22,32.13,32.17,3700.0
2007-01-30 11:05:00,32.13,32.29,32.11,32.29,4600.0,32.13,32.29,32.11,32.29,4600.0
2007-01-30 11:10:00,32.24,32.29,32.2,32.26,8400.0,32.24,32.29,32.2,32.26,8400.0
2007-01-30 11:15:00,32.28,32.7,32.28,32.69,14800.0,32.28,32.7,32.28,32.69,14800.0
2007-01-30 11:20:00,32.7,32.8,32.64,32.66,40000.0,32.7,32.8,32.64,32.66,40000.0
2007-01-30 11:25:00,32.69,32.7,32.62,32.65,5700.0,32.69,32.7,32.62,32.65,5700.0
2007-01-30 11:30:00,32.68,32.89,32.65,32.89,13300.0,32.68,32.89,32.65,32.89,13300.0
2007-01-30 11:35:00,32.86,32.91,32.82,32.84,6800.0,32.86,32.91,32.82,32.84,6800.0
2007-01-30 11:40:00,32.87,32.89,32.83,32.87,4000.0,32.87,32.89,32.83,32.87,4000.0
2007-01-30 11:45:00,32.89,33.3,32.88,33.29,18200.0,32.89,33.3,32.88,33.29,18200.0
2007-01-30 11:50:00,33.25,33.25,33.12,33.12,8700.0,33.25,33.25,33.12,33.12,8700.0
2007-01-30 11:55:00,33.16,33.41,33.12,33.35,12700.0,33.16,33.41,33.12,33.35,12700.0
2007-01-30 12:00:00,33.34,33.89,33.34,33.87,30400.0,33.34,33.89,33.34,33.87,30400.0
2007-01-30 12:05:00,33.89,33.89,33.29,33.37,35600.0,33.89,33.89,33.29,33.37,35600.0
2007-01-30 12:10:00,33.37,33.43,33.26,33.32,26800.0,33.37,33.43,33.26,33.32,26800.0
2007-01-30 12:15:00,33.31,33.31,33.19,33.19,9000.0,33.31,33.31,33.19,33.19,9000.0
2007-01-30 12:20:00,33.17,33.23,33.07,33.11,14000.0,33.17,33.23,33.07,33.11,14000.0
2007-01-30 12:25:00,33.11,33.2,32.81,32.95,19700.0,33.11,33.2,32.81,32.95,19700.0
2007-01-30 12:30:00,33.19,33.19,32.81,32.96,12900.0,33.19,33.19,32.81,32.96,12900.0
2007-01-30 12:35:00,32.96,32.98,32.76,32.76,9900.0,32.96,32.98,32.76,32.76,9900.0
2007-01-30 12:40:00,32.75,32.75,32.44,32.44,27000.0,32.75,32.75,32.44,32.44,27000.0
2007-01-30 12:45:00,32.44,32.48,32.27,32.37,10600.0,32.44,32.48,32.27,32.37,10600.0
2007-01-30 12:50:00,32.27,32.37,32.1,32.2,11800.0,32.27,32.37,32.1,32.2,11800.0
2007-01-30 12:55:00,32.21,32.21,32.07,32.09,12100.0,32.21,32.21,32.07,32.09,12100.0
2007-01-30 13:00:00,32.07,32.12,31.85,31.88,16200.0,32.07,32.12,31.85,31.88,16200.0
2007-01-30 13:05:00,31.96,31.96,31.85,31.86,2400.0,31.96,31.96,31.85,31.86,2400.0
2007-01-30 13:10:00,31.86,32.0,31.86,31.95,4000.0,31.86,32.0,31.86,31.95,4000.0
2007-01-30 13:15:00,31.99,32.15,31.96,32.12,5600.0,31.99,32.15,31.96,32.12,5600.0
2007-01-30 13:20:00,32.12,32.28,32.12,32.21,12300.0,32.12,32.28,32.12,32.21,12300.0
2007-01-30 13:25:00,32.25,32.25,32.11,32.11,2900.0,32.25,32.25,32.11,32.11,2900.0
2007-01-30 13:30:00,32.1,32.13,31.98,32.13,10100.0,32.1,32.13,31.98,32.13,10100.0
2007-01-30 13:35:00,32.21,32.35,32.21,32.35,3500.0,32.21,32.35,32.21,32.35,3500.0
2007-01-30 13:40:00,32.34,32.38,32.33,32.38,3100.0,32.34,32.38,32.33,32.38,3100.0
2007-01-30 13:45:00,32.39,32.51,32.39,32.46,11900.0,32.39,32.51,32.39,32.46,11900.0
2007-01-30 13:50:00,32.49,32.49,32.44,32.49,2500.0,32.49,32.49,32.44,32.49,2500.0
2007-01-30 13:55:00,32.49,32.49,32.38,32.43,2600.0,32.49,32.49,32.38,32.43,2600.0
2007-01-30 14:00:00,32.42,32.45,32.39,32.45,1400.0,32.42,32.45,32.39,32.45,1400.0
2007-01-30 14:05:00,32.41,32.44,32.41,32.42,1200.0,32.41,32.44,32.41,32.42,1200.0
2007-01-30 14:10:00,32.43,32.44,32.42,32.42,1400.0,32.43,32.44,32.42,32.42,1400.0
2007-01-30 14:15:00,32.41,32.59,32.41,32.56,2900.0,32.41,32.59,32.41,32.56,2900.0
2007-01-30 14:20:00,32.57,32.57,32.46,32.46,4200.0,32.57,32.57,32.46,32.46,4200.0
2007-01-30 14:25:00,32.51,32.54,32.47,32.48,3000.0,32.51,32.54,32.47,32.48,3000.0
2007-01-30 14:30:00,32.5,32.61,32.47,32.61,3800.0,32.5,32.61,32.47,32.61,3800.0
2007-01-30 14:35:00,32.6,32.66,32.57,32.63,3300.0,32.6,32.66,32.57,32.63,3300.0
2007-01-30 14:40:00,32.63,32.7,32.62,32.7,3600.0,32.63,32.7,32.62,32.7,3600.0
2007-01-30 14:45:00,32.75,32.91,32.75,32.8,13400.0,32.75,32.91,32.75,32.8,13400.0
2007-01-30 14:50:00,32.8,32.82,32.77,32.8,2900.0,32.8,32.82,32.77,32.8,2900.0
2007-01-30 14:55:00,32.77,32.95,32.69,32.95,7600.0,32.77,32.95,32.69,32.95,7600.0
2007-01-30 15:00:00,32.95,33.0,32.8,33.0,8700.0,32.95,33.0,32.8,33.0,8700.0
2007-01-30 15:05:00,33.11,33.11,32.92,33.02,10900.0,33.11,33.11,32.92,33.02,10900.0
2007-01-30 15:10:00,33.07,33.07,32.96,32.96,2400.0,33.07,33.07,32.96,32.96,2400.0
2007-01-30 15:15:00,32.91,32.91,32.79,32.79,1400.0,32.91,32.91,32.79,32.79,1400.0
2007-01-30 15:20:00,32.79,33.0,32.79,32.99,8600.0,32.79,33.0,32.79,32.99,8600.0
2007-01-30 15:25:00,32.96,33.0,32.94,33.0,3100.0,32.96,33.0,32.94,33.0,3100.0
2007-01-30 15:30:00,33.0,33.0,32.82,32.88,11800.0,33.0,33.0,32.82,32.88,11800.0
2007-01-30 15:35:00,32.83,32.92,32.8,32.8,3500.0,32.83,32.92,32.8,32.8,3500.0
2007-01-30 15:40:00,32.8,32.8,32.68,32.74,5100.0,32.8,32.8,32.68,32.74,5100.0
2007-01-30 15:45:00,32.73,32.73,32.61,32.68,5600.0,32.73,32.73,32.61,32.68,5600.0
2007-01-30 15:50:00,32.69,32.8,32.69,32.79,8800.0,32.69,32.8,32.69,32.79,8800.0
2007-01-30 15:55:00,32.76,32.8,32.58,32.72,32800.0,32.76,32.8,32.58,32.72,32800.0
2007-01-31 09:30:00,33.19,33.2,32.06,32.14,6600.0,33.19,33.2,32.06,32.14,6600.0
2007-01-31 09:35:00,32.13,32.28,32.07,32.28,2700.0,32.13,32.28,32.07,32.28,2700.0
2007-01-31 09:40:00,32.3,32.45,32.28,32.45,2600.0,32.3,32.45,32.28,32.45,2600.0
2007-01-31 09:45:00,32.4,32.41,32.33,32.4,3800.0,32.4,32.41,32.33,32.4,3800.0
2007-01-31 09:50:00,32.4,32.5,32.37,32.5,7300.0,32.4,32.5,32.37,32.5,7300.0
2007-01-31 09:55:00,32.53,32.68,32.42,32.49,13400.0,32.53,32.68,32.42,32.49,13400.0
2007-01-31 10:00:00,32.47,32.6,32.43,32.48,4200.0,32.47,32.6,32.43,32.48,4200.0
2007-01-31 10:05:00,32.48,32.48,32.45,32.45,1400.0,32.48,32.48,32.45,32.45,1400.0
2007-01-31 10:10:00,32.47,32.47,32.45,32.46,2700.0,32.47,32.47,32.45,32.46,2700.0
2007-01-31 10:15:00,32.41,32.5,32.41,32.48,3200.0,32.41,32.5,32.41,32.48,3200.0
2007-01-31 10:20:00,32.48,32.55,32.46,32.48,10800.0,32.48,32.55,32.46,32.48,10800.0
2007-01-31 10:25:00,32.48,32.55,32.48,32.54,13500.0,32.48,32.55,32.48,32.54,13500.0
2007-01-31 10:30:00,32.56,32.77,32.56,32.77,4800.0,32.56,32.77,32.56,32.77,4800.0
2007-01-31 10:35:00,32.77,33.09,32.77,33.09,10300.0,32.77,33.09,32.77,33.09,10300.0
2007-01-31 10:40:00,33.13,33.13,32.87,33.0,19500.0,33.13,33.13,32.87,33.0,19500.0
2007-01-31 10:45:00,32.99,32.99,32.89,32.89,10000.0,32.99,32.99,32.89,32.89,10000.0
2007-01-31 10:50:00,32.89,32.9,32.57,32.58,8000.0,32.89,32.9,32.57,32.58,8000.0
2007-01-31 10:55:00,32.6,32.65,32.56,32.6,8500.0,32.6,32.65,32.56,32.6,8500.0
2007-01-31 11:00:00,32.59,32.6,32.57,32.59,5000.0,32.59,32.6,32.57,32.59,5000.0
2007-01-31 11:05:00,32.59,32.59,32.5,32.5,5900.0,32.59,32.59,32.5,32.5,5900.0
2007-01-31 11:10:00,32.48,32.48,32.43,32.44,8600.0,32.48,32.48,32.43,32.44,8600.0
2007-01-31 11:15:00,32.45,32.53,32.45,32.51,4700.0,32.45,32.53,32.45,32.51,4700.0
2007-01-31 11:20:00,32.51,32.6,32.51,32.59,3300.0,32.51,32.6,32.51,32.59,3300.0
2007-01-31 11:25:00,32.6,32.73,32.6,32.7,1500.0,32.6,32.73,32.6,32.7,1500.0
2007-01-31 11:30:00,32.71,32.96,32.71,32.88,5800.0,32.71,32.96,32.71,32.88,5800.0
2007-01-31 11:35:00,32.89,32.92,32.73,32.78,3800.0,32.89,32.92,32.73,32.78,3800.0
2007-01-31 11:40:00,32.7,32.7,32.69,32.69,1100.0,32.7,32.7,32.69,32.69,1100.0
2007-01-31 11:45:00,32.7,32.72,32.6,32.61,2600.0,32.7,32.72,32.6,32.61,2600.0
2007-01-31 11:50:00,32.6,32.64,32.6,32.64,800.0,32.6,32.64,32.6,32.64,800.0
2007-01-31 11:55:00,32.64,32.65,32.6,32.63,1000.0,32.64,32.65,32.6,32.63,1000.0
2007-01-31 12:00:00,32.63,32.64,32.61,32.61,1100.0,32.63,32.64,32.61,32.61,1100.0
2007-01-31 12:05:00,32.63,32.63,32.55,32.56,3000.0,32.63,32.63,32.55,32.56,3000.0
2007-01-31 12:10:00,32.55,32.69,32.53,32.64,3900.0,32.55,32.69,32.53,32.64,3900.0
2007-01-31 12:15:00,32.67,32.68,32.6,32.61,700.0,32.67,32.68,32.6,32.61,700.0
2007-01-31 12:20:00,32.6,32.6,32.55,32.58,2900.0,32.6,32.6,32.55,32.58,2900.0
2007-01-31 12:25:00,32.55,32.56,32.5,32.5,800.0,32.55,32.56,32.5,32.5,800.0
2007-01-31 12:30:00,32.52,32.6,32.48,32.55,6700.0,32.52,32.6,32.48,32.55,6700.0
2007-01-31 12:35:00,32.56,32.58,32.55,32.55,2500.0,32.56,32.58,32.55,32.55,2500.0
2007-01-31 12:40:00,32.53,32.55,32.51,32.51,1600.0,32.53,32.55,32.51,32.51,1600.0
2007-01-31 12:45:00,32.51,32.51,32.51,32.51,1500.0,32.51,32.51,32.51,32.51,1500.0
2007-01-31 12:50:00,32.5,32.5,32.4,32.44,10400.0,32.5,32.5,32.4,32.44,10400.0
2007-01-31 12:55:00,32.46,32.55,32.46,32.54,1900.0,32.46,32.55,32.46,32.54,1900.0
2007-01-31 13:00:00,32.51,32.57,32.5,32.5,4400.0,32.51,32.57,32.5,32.5,4400.0
2007-01-31 13:05:00,32.47,32.47,32.41,32.41,2300.0,32.47,32.47,32.41,32.41,2300.0
2007-01-31 13:10:00,32.43,32.43,32.42,32.43,1000.0,32.43,32.43,32.42,32.43,1000.0
2007-01-31 13:15:00,32.42,32.43,32.41,32.41,1200.0,32.42,32.43,32.41,32.41,1200.0
2007-01-31 13:20:00,32.41,32.46,32.39,32.46,2900.0,32.41,32.46,32.39,32.46,2900.0
2007-01-31 13:25:00,32.41,32.43,32.41,32.42,2500.0,32.41,32.43,32.41,32.42,2500.0
2007-01-31 13:30:00,32.42,32.56,32.39,32.4,6400.0,32.42,32.56,32.39,32.4,6400.0
2007-01-31 13:35:00,32.4,32.52,32.4,32.44,5300.0,32.4,32.52,32.4,32.44,5300.0
2007-01-31 13:40:00,32.43,32.44,32.42,32.42,1700.0,32.43,32.44,32.42,32.42,1700.0
2007-01-31 13:45:00,32.42,32.45,32.39,32.39,2600.0,32.42,32.45,32.39,32.39,2600.0
2007-01-31 13:50:00,32.39,32.4,32.34,32.36,2900.0,32.39,32.4,32.34,32.36,2900.0
2007-01-31 13:55:00,32.36,32.38,32.33,32.35,7000.0,32.36,32.38,32.33,32.35,7000.0
2007-01-31 14:00:00,32.32,32.33,32.26,32.28,3400.0,32.32,32.33,32.26,32.28,3400.0
2007-01-31 14:05:00,32.28,32.52,32.28,32.52,4000.0,32.28,32.52,32.28,32.52,4000.0
2007-01-31 14:10:00,32.52,33.0,32.52,32.88,8300.0,32.52,33.0,32.52,32.88,8300.0
2007-01-31 14:15:00,32.86,33.14,32.86,33.05,9200.0,32.86,33.14,32.86,33.05,9200.0
2007-01-31 14:20:00,33.06,33.1,33.0,33.02,12400.0,33.06,33.1,33.0,33.02,12400.0
2007-01-31 14:25:00,33.02,33.02,33.0,33.0,5800.0,33.02,33.02,33.0,33.0,5800.0
2007-01-31 14:30:00,33.0,33.0,32.88,32.91,5900.0,33.0,33.0,32.88,32.91,5900.0
2007-01-31 14:35:00,32.93,32.97,32.85,32.85,7100.0,32.93,32.97,32.85,32.85,7100.0
2007-01-31 14:40:00,32.85,32.86,32.74,32.76,2800.0,32.85,32.86,32.74,32.76,2800.0
2007-01-31 14:45:00,32.76,32.92,32.76,32.92,3400.0,32.76,32.92,32.76,32.92,3400.0
2007-01-31 14:50:00,32.92,32.99,32.88,32.99,3200.0,32.92,32.99,32.88,32.99,3200.0
2007-01-31 14:55:00,32.94,33.0,32.87,32.94,14900.0,32.94,33.0,32.87,32.94,14900.0
2007-01-31 15:00:00,32.95,32.95,32.94,32.94,1400.0,32.95,32.95,32.94,32.94,1400.0
2007-01-31 15:05:00,32.95,33.0,32.92,32.96,11800.0,32.95,33.0,32.92,32.96,11800.0
2007-01-31 15:10:00,33.0,33.0,32.91,32.91,3500.0,33.0,33.0,32.91,32.91,3500.0
2007-01-31 15:15:00,32.87,32.89,32.66,32.7,10900.0,32.87,32.89,32.66,32.7,10900.0
2007-01-31 15:20:00,32.71,32.72,32.66,32.71,3100.0,32.71,32.72,32.66,32.71,3100.0
2007-01-31 15:25:00,32.7,32.72,32.66,32.71,3200.0,32.7,32.72,32.66,32.71,3200.0
2007-01-31 15:30:00,32.73,32.78,32.69,32.69,5100.0,32.73,32.78,32.69,32.69,5100.0
2007-01-31 15:35:00,32.69,32.69,32.45,32.54,7500.0,32.69,32.69,32.45,32.54,7500.0
2007-01-31 15:40:00,32.54,32.54,32.38,32.42,6300.0,32.54,32.54,32.38,32.42,6300.0
2007-01-31 15:45:00,32.44,32.54,32.38,32.45,7700.0,32.44,32.54,32.38,32.45,7700.0
2007-01-31 15:50:00,32.47,32.47,32.41,32.43,10000.0,32.47,32.47,32.41,32.43,10000.0
2007-01-31 15:55:00,32.44,32.51,32.31,32.32,16000.0,32.44,32.51,32.31,32.32,16000.0
2007-02-01 09:30:00,32.53,33.03,32.5,32.82,3200.0,32.53,33.03,32.5,32.82,3200.0
2007-02-01 09:35:00,32.91,32.91,32.79,32.81,1100.0,32.91,32.91,32.79,32.81,1100.0
2007-02-01 09:40:00,32.84,32.87,32.82,32.82,2000.0,32.84,32.87,32.82,32.82,2000.0
2007-02-01 09:45:00,32.8,32.82,32.76,32.82,700.0,32.8,32.82,32.76,32.82,700.0
2007-02-01 09:50:00,32.8,32.81,32.8,32.81,600.0,32.8,32.81,32.8,32.81,600.0
2007-02-01 09:55:00,32.81,32.82,32.64,32.64,700.0,32.81,32.82,32.64,32.64,700.0
2007-02-01 10:00:00,32.62,32.73,32.55,32.73,1300.0,32.62,32.73,32.55,32.73,1300.0
2007-02-01 10:05:00,32.72,32.77,32.72,32.77,700.0,32.72,32.77,32.72,32.77,700.0
2007-02-01 10:10:00,32.76,32.76,32.72,32.75,1400.0,32.76,32.76,32.72,32.75,1400.0
2007-02-01 10:15:00,32.73,32.73,32.59,32.59,800.0,32.73,32.73,32.59,32.59,800.0
2007-02-01 10:20:00,32.58,32.58,32.45,32.51,1300.0,32.58,32.58,32.45,32.51,1300.0
2007-02-01 10:25:00,32.5,32.5,32.5,32.5,200.0,32.5,32.5,32.5,32.5,200.0
2007-02-01 10:30:00,32.43,32.44,32.42,32.44,1400.0,32.43,32.44,32.42,32.44,1400.0
2007-02-01 10:35:00,32.49,32.54,32.49,32.54,1000.0,32.49,32.54,32.49,32.54,1000.0
2007-02-01 10:40:00,32.54,32.71,32.53,32.71,2000.0,32.54,32.71,32.53,32.71,2000.0
2007-02-01 10:45:00,32.78,32.82,32.78,32.79,900.0,32.78,32.82,32.78,32.79,900.0
2007-02-01 10:50:00,32.79,32.79,32.77,32.77,400.0,32.79,32.79,32.77,32.77,400.0
2007-02-01 10:55:00,32.8,32.8,32.79,32.8,1000.0,32.8,32.8,32.79,32.8,1000.0
2007-02-01 11:00:00,32.79,32.79,32.76,32.76,1200.0,32.79,32.79,32.76,32.76,1200.0
2007-02-01 11:05:00,32.75,32.79,32.64,32.68,2100.0,32.75,32.79,32.64,32.68,2100.0
2007-02-01 11:10:00,32.69,32.69,32.42,32.42,3800.0,32.69,32.69,32.42,32.42,3800.0
2007-02-01 11:15:00,32.42,32.42,32.38,32.38,1100.0,32.42,32.42,32.38,32.38,1100.0
2007-02-01 11:20:00,32.39,32.39,32.31,32.32,1200.0,32.39,32.39,32.31,32.32,1200.0
2007-02-01 11:25:00,32.32,32.33,32.09,32.1,3300.0,32.32,32.33,32.09,32.1,3300.0
2007-02-01 11:30:00,32.13,32.25,32.13,32.25,2800.0,32.13,32.25,32.13,32.25,2800.0
2007-02-01 11:35:00,32.24,32.24,32.16,32.19,4000.0,32.24,32.24,32.16,32.19,4000.0
2007-02-01 11:40:00,32.21,32.22,32.16,32.17,4300.0,32.21,32.22,32.16,32.17,4300.0
2007-02-01 11:45:00,32.19,32.2,32.19,32.2,200.0,32.19,32.2,32.19,32.2,200.0
2007-02-01 11:50:00,32.2,32.25,32.2,32.25,800.0,32.2,32.25,32.2,32.25,800.0
2007-02-01 11:55:00,32.28,32.35,32.25,32.25,2600.0,32.28,32.35,32.25,32.25,2600.0
2007-02-01 12:00:00,32.29,32.3,32.25,32.29,400.0,32.29,32.3,32.25,32.29,400.0
2007-02-01 12:05:00,32.3,32.3,32.25,32.25,600.0,32.3,32.3,32.25,32.25,600.0
2007-02-01 12:10:00,32.27,32.28,32.27,32.28,1300.0,32.27,32.28,32.27,32.28,1300.0
2007-02-01 12:15:00,32.3,32.3,32.28,32.28,1300.0,32.3,32.3,32.28,32.28,1300.0
2007-02-01 12:20:00,32.28,32.28,32.28,32.28,0.0,32.28,32.28,32.28,32.28,0.0
2007-02-01 12:25:00,32.19,32.26,32.15,32.15,400.0,32.19,32.26,32.15,32.15,400.0
2007-02-01 12:30:00,32.25,32.25,32.18,32.22,1600.0,32.25,32.25,32.18,32.22,1600.0
2007-02-01 12:35:00,32.23,32.25,32.16,32.23,2600.0,32.23,32.25,32.16,32.23,2600.0
2007-02-01 12:40:00,32.23,32.25,32.23,32.23,600.0,32.23,32.25,32.23,32.23,600.0
2007-02-01 12:45:00,32.23,32.24,32.16,32.16,2000.0,32.23,32.24,32.16,32.16,2000.0
2007-02-01 12:50:00,32.19,32.2,32.19,32.19,1300.0,32.19,32.2,32.19,32.19,1300.0
2007-02-01 12:55:00,32.19,32.2,32.17,32.17,1300.0,32.19,32.2,32.17,32.17,1300.0
2007-02-01 13:00:00,32.19,32.21,32.19,32.21,400.0,32.19,32.21,32.19,32.21,400.0
2007-02-01 13:05:00,32.21,32.21,32.21,32.21,100.0,32.21,32.21,32.21,32.21,100.0
2007-02-01 13:10:00,32.25,32.26,32.22,32.26,1000.0,32.25,32.26,32.22,32.26,1000.0
2007-02-01 13:15:00,32.27,32.27,32.22,32.22,500.0,32.27,32.27,32.22,32.22,500.0
2007-02-01 13:20:00,32.22,32.22,32.22,32.22,0.0,32.22,32.22,32.22,32.22,0.0
2007-02-01 13:25:00,32.31,32.31,32.29,32.29,400.0,32.31,32.31,32.29,32.29,400.0
2007-02-01 13:30:00,32.31,32.31,32.28,32.28,300.0,32.31,32.31,32.28,32.28,300.0
2007-02-01 13:35:00,32.31,32.4,32.29,32.29,400.0,32.31,32.4,32.29,32.29,400.0
2007-02-01 13:40:00,32.37,32.37,32.3,32.31,600.0,32.37,32.37,32.3,32.31,600.0
2007-02-01 13:45:00,32.36,32.46,32.36,32.46,800.0,32.36,32.46,32.36,32.46,800.0
2007-02-01 13:50:00,32.45,32.56,32.45,32.56,3200.0,32.45,32.56,32.45,32.56,3200.0
2007-02-01 13:55:00,32.58,32.61,32.58,32.61,600.0,32.58,32.61,32.58,32.61,600.0
2007-02-01 14:00:00,32.63,32.63,32.6,32.62,7100.0,32.63,32.63,32.6,32.62,7100.0
2007-02-01 14:05:00,32.55,32.55,32.55,32.55,3200.0,32.55,32.55,32.55,32.55,3200.0
2007-02-01 14:10:00,32.56,32.57,32.55,32.55,1000.0,32.56,32.57,32.55,32.55,1000.0
2007-02-01 14:15:00,32.53,32.55,32.53,32.55,400.0,32.53,32.55,32.53,32.55,400.0
2007-02-01 14:20:00,32.55,32.59,32.54,32.59,1800.0,32.55,32.59,32.54,32.59,1800.0
2007-02-01 14:25:00,32.6,32.63,32.6,32.61,700.0,32.6,32.63,32.6,32.61,700.0
2007-02-01 14:30:00,32.69,32.72,32.67,32.72,700.0,32.69,32.72,32.67,32.72,700.0
2007-02-01 14:35:00,32.73,32.75,32.7,32.7,3800.0,32.73,32.75,32.7,32.7,3800.0
2007-02-01 14:40:00,32.7,32.7,32.68,32.68,800.0,32.7,32.7,32.68,32.68,800.0
2007-02-01 14:45:00,32.68,32.69,32.63,32.69,2400.0,32.68,32.69,32.63,32.69,2400.0
2007-02-01 14:50:00,32.7,32.7,32.7,32.7,200.0,32.7,32.7,32.7,32.7,200.0
2007-02-01 14:55:00,32.7,32.7,32.61,32.61,500.0,32.7,32.7,32.61,32.61,500.0
2007-02-01 15:00:00,32.64,32.64,32.61,32.61,300.0,32.64,32.64,32.61,32.61,300.0
2007-02-01 15:05:00,32.66,32.7,32.66,32.66,2000.0,32.66,32.7,32.66,32.66,2000.0
2007-02-01 15:10:00,32.66,32.74,32.66,32.74,400.0,32.66,32.74,32.66,32.74,400.0
2007-02-01 15:15:00,32.74,32.75,32.71,32.75,1700.0,32.74,32.75,32.71,32.75,1700.0
2007-02-01 15:20:00,32.76,32.76,32.74,32.75,5700.0,32.76,32.76,32.74,32.75,5700.0
2007-02-01 15:25:00,32.76,32.79,32.76,32.78,1300.0,32.76,32.79,32.76,32.78,1300.0
2007-02-01 15:30:00,32.78,32.79,32.78,32.79,700.0,32.78,32.79,32.78,32.79,700.0
2007-02-01 15:35:00,32.8,32.8,32.71,32.74,2900.0,32.8,32.8,32.71,32.74,2900.0
2007-02-01 15:40:00,32.73,32.76,32.51,32.51,13200.0,32.73,32.76,32.51,32.51,13200.0
2007-02-01 15:45:00,32.55,32.67,32.55,32.65,10900.0,32.55,32.67,32.55,32.65,10900.0
2007-02-01 15:50:00,32.66,32.67,32.65,32.66,2100.0,32.66,32.67,32.65,32.66,2100.0
2007-02-01 15:55:00,32.67,32.67,32.62,32.64,5300.0,32.67,32.67,32.62,32.64,5300.0
2007-02-02 09:30:00,32.79,33.19,32.79,33.05,11600.0,32.79,33.19,32.79,33.05,11600.0
2007-02-02 09:35:00,33.0,33.0,32.87,32.87,2500.0,33.0,33.0,32.87,32.87,2500.0
2007-02-02 09:40:00,32.85,32.85,32.7,32.7,400.0,32.85,32.85,32.7,32.7,400.0
2007-02-02 09:45:00,32.75,32.82,32.75,32.8,4300.0,32.75,32.82,32.75,32.8,4300.0
2007-02-02 09:50:00,32.81,32.81,32.77,32.77,1600.0,32.81,32.81,32.77,32.77,1600.0
2007-02-02 09:55:00,32.77,32.77,32.77,32.77,0.0,32.77,32.77,32.77,32.77,0.0
2007-02-02 10:00:00,32.8,32.81,32.78,32.81,4700.0,32.8,32.81,32.78,32.81,4700.0
2007-02-02 10:05:00,32.8,32.85,32.8,32.8,500.0,32.8,32.85,32.8,32.8,500.0
2007-02-02 10:10:00,32.85,32.95,32.83,32.91,10600.0,32.85,32.95,32.83,32.91,10600.0
2007-02-02 10:15:00,32.93,32.96,32.9,32.96,4000.0,32.93,32.96,32.9,32.96,4000.0
2007-02-02 10:20:00,32.97,32.97,32.93,32.97,6800.0,32.97,32.97,32.93,32.97,6800.0
2007-02-02 10:25:00,32.94,32.94,32.87,32.9,8400.0,32.94,32.94,32.87,32.9,8400.0
2007-02-02 10:30:00,32.89,32.91,32.89,32.9,4400.0,32.89,32.91,32.89,32.9,4400.0
2007-02-02 10:35:00,32.94,32.96,32.92,32.96,3900.0,32.94,32.96,32.92,32.96,3900.0
2007-02-02 10:40:00,32.98,33.04,32.97,33.0,2500.0,32.98,33.04,32.97,33.0,2500.0
2007-02-02 10:45:00,33.01,33.03,32.9,32.95,36200.0,33.01,33.03,32.9,32.95,36200.0
2007-02-02 10:50:00,32.95,32.96,32.9,32.9,9200.0,32.95,32.96,32.9,32.9,9200.0
2007-02-02 10:55:00,32.9,32.9,32.85,32.85,3900.0,32.9,32.9,32.85,32.85,3900.0
2007-02-02 11:00:00,32.85,32.85,32.85,32.85,2000.0,32.85,32.85,32.85,32.85,2000.0
2007-02-02 11:05:00,32.85,32.85,32.66,32.66,2300.0,32.85,32.85,32.66,32.66,2300.0
2007-02-02 11:10:00,32.65,32.85,32.65,32.85,4900.0,32.65,32.85,32.65,32.85,4900.0
2007-02-02 11:15:00,32.85,32.9,32.85,32.9,7000.0,32.85,32.9,32.85,32.9,7000.0
2007-02-02 11:20:00,32.9,32.9,32.85,32.86,31700.0,32.9,32.9,32.85,32.86,31700.0
2007-02-02 11:25:00,32.85,32.85,32.84,32.85,2100.0,32.85,32.85,32.84,32.85,2100.0
2007-02-02 11:30:00,32.84,32.84,32.8,32.81,1200.0,32.84,32.84,32.8,32.81,1200.0
2007-02-02 11:35:00,32.83,32.88,32.8,32.8,7000.0,32.83,32.88,32.8,32.8,7000.0
2007-02-02 11:40:00,32.8,32.8,32.8,32.8,5000.0,32.8,32.8,32.8,32.8,5000.0
2007-02-02 11:45:00,32.8,32.8,32.77,32.77,200.0,32.8,32.8,32.77,32.77,200.0
2007-02-02 11:50:00,32.77,32.77,32.77,32.77,0.0,32.77,32.77,32.77,32.77,0.0
2007-02-02 11:55:00,32.78,32.78,32.77,32.77,900.0,32.78,32.78,32.77,32.77,900.0
2007-02-02 12:00:00,32.8,32.8,32.8,32.8,900.0,32.8,32.8,32.8,32.8,900.0
2007-02-02 12:05:00,32.79,32.8,32.79,32.8,1000.0,32.79,32.8,32.79,32.8,1000.0
2007-02-02 12:10:00,32.8,32.8,32.8,32.8,300.0,32.8,32.8,32.8,32.8,300.0
2007-02-02 12:15:00,32.78,32.78,32.78,32.78,1200.0,32.78,32.78,32.78,32.78,1200.0
2007-02-02 12:20:00,32.8,32.8,32.8,32.8,3000.0,32.8,32.8,32.8,32.8,3000.0
2007-02-02 12:25:00,32.8,32.8,32.8,32.8,2000.0,32.8,32.8,32.8,32.8,2000.0
2007-02-02 12:30:00,32.78,32.78,32.76,32.77,2100.0,32.78,32.78,32.76,32.77,2100.0
2007-02-02 12:35:00,32.77,32.77,32.77,32.77,0.0,32.77,32.77,32.77,32.77,0.0
2007-02-02 12:40:00,32.79,32.8,32.78,32.8,8800.0,32.79,32.8,32.78,32.8,8800.0
2007-02-02 12:45:00,32.8,32.81,32.8,32.8,7800.0,32.8,32.81,32.8,32.8,7800.0
2007-02-02 12:50:00,32.8,32.8,32.8,32.8,500.0,32.8,32.8,32.8,32.8,500.0
2007-02-02 12:55:00,32.8,32.8,32.75,32.75,1700.0,32.8,32.8,32.75,32.75,1700.0
2007-02-02 13:00:00,32.75,32.75,32.75,32.75,200.0,32.75,32.75,32.75,32.75,200.0
2007-02-02 13:05:00,32.72,32.72,32.72,32.72,100.0,32.72,32.72,32.72,32.72,100.0
2007-02-02 13:10:00,32.72,32.72,32.72,32.72,0.0,32.72,32.72,32.72,32.72,0.0
2007-02-02 13:15:00,32.75,32.75,32.75,32.75,100.0,32.75,32.75,32.75,32.75,100.0
2007-02-02 13:20:00,32.74,32.74,32.69,32.7,2200.0,32.74,32.74,32.69,32.7,2200.0
2007-02-02 13:25:00,32.7,32.7,32.65,32.65,1800.0,32.7,32.7,32.65,32.65,1800.0
2007-02-02 13:30:00,32.64,32.69,32.64,32.69,3900.0,32.64,32.69,32.64,32.69,3900.0
2007-02-02 13:35:00,32.69,32.7,32.67,32.68,6300.0,32.69,32.7,32.67,32.68,6300.0
2007-02-02 13:40:00,32.65,32.67,32.64,32.64,54600.0,32.65,32.67,32.64,32.64,54600.0
2007-02-02 13:45:00,32.65,32.65,32.51,32.51,4500.0,32.65,32.65,32.51,32.51,4500.0
2007-02-02 13:50:00,32.51,32.54,32.51,32.54,800.0,32.51,32.54,32.51,32.54,800.0
2007-02-02 13:55:00,32.53,32.54,32.46,32.46,1500.0,32.53,32.54,32.46,32.46,1500.0
2007-02-02 14:00:00,32.46,32.48,32.17,32.27,4500.0,32.46,32.48,32.17,32.27,4500.0
2007-02-02 14:05:00,32.27,32.27,32.21,32.22,2000.0,32.27,32.27,32.21,32.22,2000.0
2007-02-02 14:10:00,32.23,32.24,32.16,32.24,10000.0,32.23,32.24,32.16,32.24,10000.0
2007-02-02 14:15:00,32.26,32.3,32.25,32.25,1100.0,32.26,32.3,32.25,32.25,1100.0
2007-02-02 14:20:00,32.22,32.22,32.14,32.16,7100.0,32.22,32.22,32.14,32.16,7100.0
2007-02-02 14:25:00,32.14,32.14,31.86,31.9,11400.0,32.14,32.14,31.86,31.9,11400.0
2007-02-02 14:30:00,31.91,31.95,31.76,31.83,12700.0,31.91,31.95,31.76,31.83,12700.0
2007-02-02 14:35:00,31.84,31.93,31.8,31.93,3300.0,31.84,31.93,31.8,31.93,3300.0
2007-02-02 14:40:00,31.92,31.93,31.7,31.7,8500.0,31.92,31.93,31.7,31.7,8500.0
2007-02-02 14:45:00,31.69,31.7,31.66,31.67,5200.0,31.69,31.7,31.66,31.67,5200.0
2007-02-02 14:50:00,31.67,31.75,31.65,31.75,5700.0,31.67,31.75,31.65,31.75,5700.0
2007-02-02 14:55:00,31.78,31.8,31.78,31.8,2500.0,31.78,31.8,31.78,31.8,2500.0
2007-02-02 15:00:00,31.75,31.79,31.69,31.69,3400.0,31.75,31.79,31.69,31.69,3400.0
2007-02-02 15:05:00,31.69,31.7,31.62,31.62,9900.0,31.69,31.7,31.62,31.62,9900.0
2007-02-02 15:10:00,31.65,31.67,31.52,31.52,5600.0,31.65,31.67,31.52,31.52,5600.0
2007-02-02 15:15:00,31.51,31.51,31.45,31.48,6500.0,31.51,31.51,31.45,31.48,6500.0
2007-02-02 15:20:00,31.48,31.48,31.44,31.45,2400.0,31.48,31.48,31.44,31.45,2400.0
2007-02-02 15:25:00,31.47,31.47,31.46,31.46,1800.0,31.47,31.47,31.46,31.46,1800.0
2007-02-02 15:30:00,31.45,31.45,31.35,31.35,5500.0,31.45,31.45,31.35,31.35,5500.0
2007-02-02 15:35:00,31.37,31.37,31.28,31.28,7000.0,31.37,31.37,31.28,31.28,7000.0
2007-02-02 15:40:00,31.3,31.3,31.19,31.2,5400.0,31.3,31.3,31.19,31.2,5400.0
2007-02-02 15:45:00,31.24,31.24,31.16,31.19,6300.0,31.24,31.24,31.16,31.19,6300.0
2007-02-02 15:50:00,31.23,31.23,31.18,31.2,4600.0,31.23,31.23,31.18,31.2,4600.0
2007-02-02 15:55:00,31.19,31.29,31.18,31.2,36800.0,31.19,31.29,31.18,31.2,36800.0
2007-02-05 09:30:00,31.2,31.4,31.14,31.39,10700.0,31.2,31.4,31.14,31.39,10700.0
2007-02-05 09:35:00,31.58,31.8,31.58,31.68,1600.0,31.58,31.8,31.58,31.68,1600.0
2007-02-05 09:40:00,31.73,31.85,31.69,31.85,700.0,31.73,31.85,31.69,31.85,700.0
2007-02-05 09:45:00,31.88,31.93,31.57,31.82,9700.0,31.88,31.93,31.57,31.82,9700.0
2007-02-05 09:50:00,31.81,31.99,31.8,31.88,2600.0,31.81,31.99,31.8,31.88,2600.0
2007-02-05 09:55:00,31.87,31.88,31.8,31.86,18700.0,31.87,31.88,31.8,31.86,18700.0
2007-02-05 10:00:00,31.81,31.82,31.81,31.82,2200.0,31.81,31.82,31.81,31.82,2200.0
2007-02-05 10:05:00,31.82,31.87,31.81,31.81,1500.0,31.82,31.87,31.81,31.81,1500.0
2007-02-05 10:10:00,31.81,31.87,31.81,31.86,21100.0,31.81,31.87,31.81,31.86,21100.0
2007-02-05 10:15:00,31.86,31.89,31.83,31.89,2200.0,31.86,31.89,31.83,31.89,2200.0
2007-02-05 10:20:00,31.89,31.95,31.84,31.95,4100.0,31.89,31.95,31.84,31.95,4100.0
2007-02-05 10:25:00,31.97,32.18,31.97,32.08,6900.0,31.97,32.18,31.97,32.08,6900.0
2007-02-05 10:30:00,32.07,32.07,32.07,32.07,100.0,32.07,32.07,32.07,32.07,100.0
2007-02-05 10:35:00,32.11,32.4,32.11,32.4,17300.0,32.11,32.4,32.11,32.4,17300.0
2007-02-05 10:40:00,32.38,32.39,32.32,32.38,2400.0,32.38,32.39,32.32,32.38,2400.0
2007-02-05 10:45:00,32.4,32.59,32.36,32.46,5400.0,32.4,32.59,32.36,32.46,5400.0
2007-02-05 10:50:00,32.46,32.46,32.31,32.39,2200.0,32.46,32.46,32.31,32.39,2200.0
2007-02-05 10:55:00,32.4,32.45,32.36,32.45,3100.0,32.4,32.45,32.36,32.45,3100.0
2007-02-05 11:00:00,32.45,32.5,32.41,32.46,2200.0,32.45,32.5,32.41,32.46,2200.0
2007-02-05 11:05:00,32.5,32.6,32.45,32.6,3900.0,32.5,32.6,32.45,32.6,3900.0
2007-02-05 11:10:00,32.6,32.63,32.5,32.58,7700.0,32.6,32.63,32.5,32.58,7700.0
2007-02-05 11:15:00,32.6,32.6,32.48,32.5,8200.0,32.6,32.6,32.48,32.5,8200.0
2007-02-05 11:20:00,32.59,32.6,32.54,32.6,2700.0,32.59,32.6,32.54,32.6,2700.0
2007-02-05 11:25:00,32.54,32.67,32.54,32.67,2700.0,32.54,32.67,32.54,32.67,2700.0
2007-02-05 11:30:00,32.69,32.7,32.65,32.69,7900.0,32.69,32.7,32.65,32.69,7900.0
2007-02-05 11:35:00,32.67,32.69,32.59,32.68,7400.0,32.67,32.69,32.59,32.68,7400.0
2007-02-05 11:40:00,32.67,33.18,32.67,33.18,28600.0,32.67,33.18,32.67,33.18,28600.0
2007-02-05 11:45:00,33.14,33.37,33.08,33.35,22700.0,33.14,33.37,33.08,33.35,22700.0
2007-02-05 11:50:00,33.38,33.89,33.37,33.81,28900.0,33.38,33.89,33.37,33.81,28900.0
2007-02-05 11:55:00,33.85,33.99,33.27,33.59,26500.0,33.85,33.99,33.27,33.59,26500.0
2007-02-05 12:00:00,33.6,33.6,33.44,33.5,2500.0,33.6,33.6,33.44,33.5,2500.0
2007-02-05 12:05:00,33.55,33.65,33.15,33.28,14500.0,33.55,33.65,33.15,33.28,14500.0
2007-02-05 12:10:00,33.34,33.43,33.09,33.17,6600.0,33.34,33.43,33.09,33.17,6600.0
2007-02-05 12:15:00,33.25,33.25,33.0,33.0,2600.0,33.25,33.25,33.0,33.0,2600.0
2007-02-05 12:20:00,33.0,33.15,32.94,33.15,3900.0,33.0,33.15,32.94,33.15,3900.0
2007-02-05 12:25:00,33.14,33.23,33.14,33.17,1700.0,33.14,33.23,33.14,33.17,1700.0
2007-02-05 12:30:00,33.24,33.24,33.16,33.24,1600.0,33.24,33.24,33.16,33.24,1600.0
2007-02-05 12:35:00,33.24,33.24,33.24,33.24,100.0,33.24,33.24,33.24,33.24,100.0
2007-02-05 12:40:00,33.38,33.39,33.38,33.39,3000.0,33.38,33.39,33.38,33.39,3000.0
2007-02-05 12:45:00,33.44,33.45,33.36,33.4,1400.0,33.44,33.45,33.36,33.4,1400.0
2007-02-05 12:50:00,33.39,33.4,33.02,33.02,2000.0,33.39,33.4,33.02,33.02,2000.0
2007-02-05 12:55:00,33.09,33.09,33.09,33.09,100.0,33.09,33.09,33.09,33.09,100.0
2007-02-05 13:00:00,33.09,33.09,33.0,33.0,500.0,33.09,33.09,33.0,33.0,500.0
2007-02-05 13:05:00,32.94,32.94,32.67,32.67,4300.0,32.94,32.94,32.67,32.67,4300.0
2007-02-05 13:10:00,32.71,32.72,32.51,32.52,3400.0,32.71,32.72,32.51,32.52,3400.0
2007-02-05 13:15:00,32.51,32.72,32.5,32.65,8700.0,32.51,32.72,32.5,32.65,8700.0
2007-02-05 13:20:00,32.67,32.68,32.67,32.68,1000.0,32.67,32.68,32.67,32.68,1000.0
2007-02-05 13:25:00,32.62,32.62,32.56,32.56,3900.0,32.62,32.62,32.56,32.56,3900.0
2007-02-05 13:30:00,32.55,32.63,32.55,32.61,6600.0,32.55,32.63,32.55,32.61,6600.0
2007-02-05 13:35:00,32.62,32.62,32.49,32.55,9500.0,32.62,32.62,32.49,32.55,9500.0
2007-02-05 13:40:00,32.59,32.62,32.43,32.56,5000.0,32.59,32.62,32.43,32.56,5000.0
2007-02-05 13:45:00,32.55,32.56,32.33,32.37,12300.0,32.55,32.56,32.33,32.37,12300.0
2007-02-05 13:50:00,32.37,32.41,32.36,32.36,6900.0,32.37,32.41,32.36,32.36,6900.0
2007-02-05 13:55:00,32.42,32.7,32.42,32.7,3700.0,32.42,32.7,32.42,32.7,3700.0
2007-02-05 14:00:00,32.72,32.75,32.72,32.72,400.0,32.72,32.75,32.72,32.72,400.0
2007-02-05 14:05:00,32.75,32.75,32.71,32.71,5500.0,32.75,32.75,32.71,32.71,5500.0
2007-02-05 14:10:00,32.7,32.79,32.7,32.79,1600.0,32.7,32.79,32.7,32.79,1600.0
2007-02-05 14:15:00,32.79,32.98,32.79,32.98,2900.0,32.79,32.98,32.79,32.98,2900.0
2007-02-05 14:20:00,32.98,33.0,32.88,32.95,9600.0,32.98,33.0,32.88,32.95,9600.0
2007-02-05 14:25:00,32.96,33.0,32.96,33.0,3300.0,32.96,33.0,32.96,33.0,3300.0
2007-02-05 14:30:00,33.11,33.11,33.09,33.09,300.0,33.11,33.11,33.09,33.09,300.0
2007-02-05 14:35:00,33.01,33.09,32.96,33.09,4100.0,33.01,33.09,32.96,33.09,4100.0
2007-02-05 14:40:00,33.09,33.13,33.04,33.04,4200.0,33.09,33.13,33.04,33.04,4200.0
2007-02-05 14:45:00,33.07,33.12,33.0,33.06,3100.0,33.07,33.12,33.0,33.06,3100.0
2007-02-05 14:50:00,33.01,33.01,32.96,32.96,3200.0,33.01,33.01,32.96,32.96,3200.0
2007-02-05 14:55:00,32.96,33.01,32.93,33.01,3000.0,32.96,33.01,32.93,33.01,3000.0
2007-02-05 15:00:00,32.96,32.96,32.86,32.86,1000.0,32.96,32.96,32.86,32.86,1000.0
2007-02-05 15:05:00,32.91,33.08,32.91,33.08,3200.0,32.91,33.08,32.91,33.08,3200.0
2007-02-05 15:10:00,33.05,33.05,32.97,32.97,2100.0,33.05,33.05,32.97,32.97,2100.0
2007-02-05 15:15:00,32.94,32.94,32.8,32.8,1000.0,32.94,32.94,32.8,32.8,1000.0
2007-02-05 15:20:00,32.79,32.97,32.79,32.94,2100.0,32.79,32.97,32.79,32.94,2100.0
2007-02-05 15:25:00,32.94,33.01,32.71,32.71,2400.0,32.94,33.01,32.71,32.71,2400.0
2007-02-05 15:30:00,32.67,32.72,32.5,32.71,5900.0,32.67,32.72,32.5,32.71,5900.0
2007-02-05 15:35:00,32.71,32.72,32.64,32.71,2100.0,32.71,32.72,32.64,32.71,2100.0
2007-02-05 15:40:00,32.71,32.71,32.61,32.61,3700.0,32.71,32.71,32.61,32.61,3700.0
2007-02-05 15:45:00,32.61,32.69,32.56,32.56,1500.0,32.61,32.69,32.56,32.56,1500.0
2007-02-05 15:50:00,32.59,32.59,32.47,32.47,1300.0,32.59,32.59,32.47,32.47,1300.0
2007-02-05 15:55:00,32.47,32.83,32.47,32.78,8300.0,32.47,32.83,32.47,32.78,8300.0
2007-02-06 09:30:00,33.11,33.28,33.04,33.23,13100.0,33.11,33.28,33.04,33.23,13100.0
2007-02-06 09:35:00,33.22,33.28,33.01,33.26,5800.0,33.22,33.28,33.01,33.26,5800.0
2007-02-06 09:40:00,33.28,33.93,33.28,33.74,8300.0,33.28,33.93,33.28,33.74,8300.0
2007-02-06 09:45:00,33.69,33.79,33.53,33.64,3600.0,33.69,33.79,33.53,33.64,3600.0
2007-02-06 09:50:00,33.65,33.79,33.65,33.74,5500.0,33.65,33.79,33.65,33.74,5500.0
2007-02-06 09:55:00,33.74,33.74,33.23,33.38,7700.0,33.74,33.74,33.23,33.38,7700.0
2007-02-06 10:00:00,33.48,33.57,33.38,33.38,4700.0,33.48,33.57,33.38,33.38,4700.0
2007-02-06 10:05:00,33.38,33.45,33.12,33.23,2500.0,33.38,33.45,33.12,33.23,2500.0
2007-02-06 10:10:00,33.22,33.31,33.01,33.07,6600.0,33.22,33.31,33.01,33.07,6600.0
2007-02-06 10:15:00,33.14,33.16,33.01,33.01,8800.0,33.14,33.16,33.01,33.01,8800.0
2007-02-06 10:20:00,33.0,33.36,33.0,33.26,9000.0,33.0,33.36,33.0,33.26,9000.0
2007-02-06 10:25:00,33.29,33.39,33.29,33.36,4800.0,33.29,33.39,33.29,33.36,4800.0
2007-02-06 10:30:00,33.37,33.45,33.31,33.43,4200.0,33.37,33.45,33.31,33.43,4200.0
2007-02-06 10:35:00,33.44,33.45,33.43,33.43,1600.0,33.44,33.45,33.43,33.43,1600.0
2007-02-06 10:40:00,33.43,33.46,33.32,33.36,4300.0,33.43,33.46,33.32,33.36,4300.0
2007-02-06 10:45:00,33.41,33.5,33.39,33.5,2300.0,33.41,33.5,33.39,33.5,2300.0
2007-02-06 10:50:00,33.5,33.5,33.27,33.28,2900.0,33.5,33.5,33.27,33.28,2900.0
2007-02-06 10:55:00,33.27,33.29,33.09,33.25,3800.0,33.27,33.29,33.09,33.25,3800.0
2007-02-06 11:00:00,33.27,33.27,33.25,33.26,600.0,33.27,33.27,33.25,33.26,600.0
2007-02-06 11:05:00,33.25,33.27,33.23,33.25,2300.0,33.25,33.27,33.23,33.25,2300.0
2007-02-06 11:10:00,33.25,33.48,33.16,33.42,5900.0,33.25,33.48,33.16,33.42,5900.0
2007-02-06 11:15:00,33.47,33.47,33.31,33.31,4300.0,33.47,33.47,33.31,33.31,4300.0
2007-02-06 11:20:00,33.32,33.37,33.32,33.37,1600.0,33.32,33.37,33.32,33.37,1600.0
2007-02-06 11:25:00,33.34,33.35,33.3,33.32,900.0,33.34,33.35,33.3,33.32,900.0
2007-02-06 11:30:00,33.33,33.36,33.32,33.36,700.0,33.33,33.36,33.32,33.36,700.0
2007-02-06 11:35:00,33.34,33.35,33.33,33.33,1000.0,33.34,33.35,33.33,33.33,1000.0
2007-02-06 11:40:00,33.45,33.45,33.34,33.34,700.0,33.45,33.45,33.34,33.34,700.0
2007-02-06 11:45:00,33.42,33.42,33.23,33.35,900.0,33.42,33.42,33.23,33.35,900.0
2007-02-06 11:50:00,33.27,33.39,33.2,33.39,1800.0,33.27,33.39,33.2,33.39,1800.0
2007-02-06 11:55:00,33.41,33.41,33.31,33.31,1200.0,33.41,33.41,33.31,33.31,1200.0
2007-02-06 12:00:00,33.35,33.35,33.28,33.29,900.0,33.35,33.35,33.28,33.29,900.0
2007-02-06 12:05:00,33.32,33.39,33.08,33.09,3600.0,33.32,33.39,33.08,33.09,3600.0
2007-02-06 12:10:00,33.15,33.29,33.15,33.29,900.0,33.15,33.29,33.15,33.29,900.0
2007-02-06 12:15:00,33.28,33.42,33.28,33.39,2700.0,33.28,33.42,33.28,33.39,2700.0
2007-02-06 12:20:00,33.42,33.42,33.42,33.42,100.0,33.42,33.42,33.42,33.42,100.0
2007-02-06 12:25:00,33.42,33.44,33.39,33.44,600.0,33.42,33.44,33.39,33.44,600.0
2007-02-06 12:30:00,33.49,33.49,33.45,33.45,500.0,33.49,33.49,33.45,33.45,500.0
2007-02-06 12:35:00,33.5,33.57,33.5,33.52,600.0,33.5,33.57,33.5,33.52,600.0
2007-02-06 12:40:00,33.54,33.56,33.54,33.56,200.0,33.54,33.56,33.54,33.56,200.0
2007-02-06 12:45:00,33.55,33.55,33.55,33.55,300.0,33.55,33.55,33.55,33.55,300.0
2007-02-06 12:50:00,33.55,33.55,33.44,33.44,500.0,33.55,33.55,33.44,33.44,500.0
2007-02-06 12:55:00,33.37,33.37,33.29,33.29,1300.0,33.37,33.37,33.29,33.29,1300.0
2007-02-06 13:00:00,33.28,33.3,33.15,33.15,5400.0,33.28,33.3,33.15,33.15,5400.0
2007-02-06 13:05:00,33.14,33.29,33.14,33.23,5400.0,33.14,33.29,33.14,33.23,5400.0
2007-02-06 13:10:00,33.23,33.29,33.23,33.29,700.0,33.23,33.29,33.23,33.29,700.0
2007-02-06 13:15:00,33.29,33.29,33.28,33.29,600.0,33.29,33.29,33.28,33.29,600.0
2007-02-06 13:20:00,33.27,33.27,33.27,33.27,100.0,33.27,33.27,33.27,33.27,100.0
2007-02-06 13:25:00,33.28,33.29,33.28,33.29,300.0,33.28,33.29,33.28,33.29,300.0
2007-02-06 13:30:00,33.29,33.29,33.29,33.29,200.0,33.29,33.29,33.29,33.29,200.0
2007-02-06 13:35:00,33.26,33.27,33.23,33.23,1200.0,33.26,33.27,33.23,33.23,1200.0
2007-02-06 13:40:00,33.22,33.25,33.18,33.25,15700.0,33.22,33.25,33.18,33.25,15700.0
2007-02-06 13:45:00,33.15,33.17,33.09,33.14,2100.0,33.15,33.17,33.09,33.14,2100.0
2007-02-06 13:50:00,33.1,33.13,33.05,33.05,2400.0,33.1,33.13,33.05,33.05,2400.0
2007-02-06 13:55:00,33.06,33.09,33.06,33.09,700.0,33.06,33.09,33.06,33.09,700.0
2007-02-06 14:00:00,33.09,33.09,33.01,33.01,3500.0,33.09,33.09,33.01,33.01,3500.0
2007-02-06 14:05:00,33.0,33.0,32.5,32.68,9600.0,33.0,33.0,32.5,32.68,9600.0
2007-02-06 14:10:00,32.81,32.9,32.81,32.9,1700.0,32.81,32.9,32.81,32.9,1700.0
2007-02-06 14:15:00,32.92,33.0,32.92,33.0,4400.0,32.92,33.0,32.92,33.0,4400.0
2007-02-06 14:20:00,32.99,33.12,32.97,33.12,4800.0,32.99,33.12,32.97,33.12,4800.0
2007-02-06 14:25:00,33.1,33.11,32.95,32.97,1600.0,33.1,33.11,32.95,32.97,1600.0
2007-02-06 14:30:00,33.01,33.01,33.01,33.01,300.0,33.01,33.01,33.01,33.01,300.0
2007-02-06 14:35:00,32.99,32.99,32.99,32.99,100.0,32.99,32.99,32.99,32.99,100.0
2007-02-06 14:40:00,32.97,32.97,32.84,32.84,3600.0,32.97,32.97,32.84,32.84,3600.0
2007-02-06 14:45:00,32.8,32.85,32.8,32.85,200.0,32.8,32.85,32.8,32.85,200.0
2007-02-06 14:50:00,32.85,33.04,32.85,33.01,7200.0,32.85,33.04,32.85,33.01,7200.0
2007-02-06 14:55:00,33.07,33.08,33.07,33.08,200.0,33.07,33.08,33.07,33.08,200.0
2007-02-06 15:00:00,33.1,33.1,33.1,33.1,2500.0,33.1,33.1,33.1,33.1,2500.0
2007-02-06 15:05:00,33.1,33.1,33.09,33.09,1400.0,33.1,33.1,33.09,33.09,1400.0
2007-02-06 15:10:00,33.06,33.06,32.9,32.9,2200.0,33.06,33.06,32.9,32.9,2200.0
2007-02-06 15:15:00,32.93,32.95,32.87,32.92,2500.0,32.93,32.95,32.87,32.92,2500.0
2007-02-06 15:20:00,32.92,32.97,32.8,32.82,3000.0,32.92,32.97,32.8,32.82,3000.0
2007-02-06 15:25:00,32.81,32.91,32.81,32.9,700.0,32.81,32.91,32.81,32.9,700.0
2007-02-06 15:30:00,32.88,32.93,32.86,32.9,2300.0,32.88,32.93,32.86,32.9,2300.0
2007-02-06 15:35:00,32.85,32.85,32.63,32.76,4200.0,32.85,32.85,32.63,32.76,4200.0
2007-02-06 15:40:00,32.67,32.75,32.62,32.71,4700.0,32.67,32.75,32.62,32.71,4700.0
2007-02-06 15:45:00,32.72,32.75,32.7,32.73,2600.0,32.72,32.75,32.7,32.73,2600.0
2007-02-06 15:50:00,32.73,32.73,32.6,32.66,3900.0,32.73,32.73,32.6,32.66,3900.0
2007-02-06 15:55:00,32.67,32.8,32.67,32.8,5700.0,32.67,32.8,32.67,32.8,5700.0
2007-02-07 09:30:00,32.79,33.06,32.55,32.71,16200.0,32.79,33.06,32.55,32.71,16200.0
2007-02-07 09:35:00,32.74,32.8,32.71,32.71,1000.0,32.74,32.8,32.71,32.71,1000.0
2007-02-07 09:40:00,32.72,32.92,32.72,32.89,4500.0,32.72,32.92,32.72,32.89,4500.0
2007-02-07 09:45:00,32.89,32.92,32.83,32.84,2200.0,32.89,32.92,32.83,32.84,2200.0
2007-02-07 09:50:00,32.84,32.87,32.84,32.87,1000.0,32.84,32.87,32.84,32.87,1000.0
2007-02-07 09:55:00,32.84,32.91,32.82,32.82,2600.0,32.84,32.91,32.82,32.82,2600.0
2007-02-07 10:00:00,32.86,32.86,32.82,32.82,4400.0,32.86,32.86,32.82,32.82,4400.0
2007-02-07 10:05:00,32.82,32.83,32.69,32.73,2600.0,32.82,32.83,32.69,32.73,2600.0
2007-02-07 10:10:00,32.73,32.73,32.55,32.6,1400.0,32.73,32.73,32.55,32.6,1400.0
2007-02-07 10:15:00,32.62,32.67,32.62,32.62,400.0,32.62,32.67,32.62,32.62,400.0
2007-02-07 10:20:00,32.62,32.65,32.62,32.62,1200.0,32.62,32.65,32.62,32.62,1200.0
2007-02-07 10:25:00,32.62,32.65,32.62,32.62,1700.0,32.62,32.65,32.62,32.62,1700.0
2007-02-07 10:30:00,32.63,32.63,32.62,32.63,800.0,32.63,32.63,32.62,32.63,800.0
2007-02-07 10:35:00,32.63,32.64,32.62,32.64,1500.0,32.63,32.64,32.62,32.64,1500.0
2007-02-07 10:40:00,32.63,32.66,32.63,32.66,600.0,32.63,32.66,32.63,32.66,600.0
2007-02-07 10:45:00,32.67,32.69,32.67,32.69,500.0,32.67,32.69,32.67,32.69,500.0
2007-02-07 10:50:00,32.69,32.73,32.69,32.73,700.0,32.69,32.73,32.69,32.73,700.0
2007-02-07 10:55:00,32.7,32.7,32.7,32.7,100.0,32.7,32.7,32.7,32.7,100.0
2007-02-07 11:00:00,32.76,32.76,32.7,32.74,300.0,32.76,32.76,32.7,32.74,300.0
2007-02-07 11:05:00,32.7,32.7,32.7,32.7,100.0,32.7,32.7,32.7,32.7,100.0
2007-02-07 11:10:00,32.74,32.74,32.7,32.71,300.0,32.74,32.74,32.7,32.71,300.0
2007-02-07 11:15:00,32.7,32.71,32.7,32.7,1800.0,32.7,32.71,32.7,32.7,1800.0
2007-02-07 11:20:00,32.7,32.7,32.7,32.7,800.0,32.7,32.7,32.7,32.7,800.0
2007-02-07 11:25:00,32.7,32.7,32.7,32.7,500.0,32.7,32.7,32.7,32.7,500.0
2007-02-07 11:30:00,32.7,32.7,32.7,32.7,200.0,32.7,32.7,32.7,32.7,200.0
2007-02-07 11:35:00,32.73,32.94,32.72,32.94,2500.0,32.73,32.94,32.72,32.94,2500.0
2007-02-07 11:40:00,32.96,33.04,32.95,32.99,3000.0,32.96,33.04,32.95,32.99,3000.0
2007-02-07 11:45:00,32.99,32.99,32.85,32.85,600.0,32.99,32.99,32.85,32.85,600.0
2007-02-07 11:50:00,32.79,32.82,32.77,32.82,400.0,32.79,32.82,32.77,32.82,400.0
2007-02-07 11:55:00,32.79,32.81,32.79,32.81,200.0,32.79,32.81,32.79,32.81,200.0
2007-02-07 12:00:00,32.83,32.92,32.83,32.92,800.0,32.83,32.92,32.83,32.92,800.0
2007-02-07 12:05:00,32.93,32.93,32.93,32.93,100.0,32.93,32.93,32.93,32.93,100.0
2007-02-07 12:10:00,32.93,32.93,32.88,32.92,900.0,32.93,32.93,32.88,32.92,900.0
2007-02-07 12:15:00,32.94,32.94,32.94,32.94,100.0,32.94,32.94,32.94,32.94,100.0
2007-02-07 12:20:00,32.93,32.93,32.93,32.93,300.0,32.93,32.93,32.93,32.93,300.0
2007-02-07 12:25:00,32.93,32.93,32.93,32.93,400.0,32.93,32.93,32.93,32.93,400.0
2007-02-07 12:30:00,32.97,32.97,32.94,32.94,200.0,32.97,32.97,32.94,32.94,200.0
2007-02-07 12:35:00,32.97,32.97,32.96,32.96,200.0,32.97,32.97,32.96,32.96,200.0
2007-02-07 12:40:00,32.95,32.96,32.95,32.95,1100.0,32.95,32.96,32.95,32.95,1100.0
2007-02-07 12:45:00,32.95,32.96,32.95,32.96,300.0,32.95,32.96,32.95,32.96,300.0
2007-02-07 12:50:00,32.99,33.0,32.98,32.99,1700.0,32.99,33.0,32.98,32.99,1700.0
2007-02-07 12:55:00,32.99,32.99,32.99,32.99,200.0,32.99,32.99,32.99,32.99,200.0
2007-02-07 13:00:00,32.99,32.99,32.97,32.97,1600.0,32.99,32.99,32.97,32.97,1600.0
2007-02-07 13:05:00,32.98,32.98,32.95,32.96,1700.0,32.98,32.98,32.95,32.96,1700.0
2007-02-07 13:10:00,32.97,32.98,32.96,32.97,800.0,32.97,32.98,32.96,32.97,800.0
2007-02-07 13:15:00,32.97,33.03,32.96,33.03,4900.0,32.97,33.03,32.96,33.03,4900.0
2007-02-07 13:20:00,33.05,33.1,33.03,33.03,2200.0,33.05,33.1,33.03,33.03,2200.0
2007-02-07 13:25:00,33.02,33.02,33.01,33.01,500.0,33.02,33.02,33.01,33.01,500.0
2007-02-07 13:30:00,33.0,33.0,32.98,32.99,1300.0,33.0,33.0,32.98,32.99,1300.0
2007-02-07 13:35:00,33.0,33.05,33.0,33.03,900.0,33.0,33.05,33.0,33.03,900.0
2007-02-07 13:40:00,33.04,33.04,33.0,33.02,2400.0,33.04,33.04,33.0,33.02,2400.0
2007-02-07 13:45:00,33.02,33.12,33.0,33.11,16400.0,33.02,33.12,33.0,33.11,16400.0
2007-02-07 13:50:00,33.09,33.17,33.0,33.05,16500.0,33.09,33.17,33.0,33.05,16500.0
2007-02-07 13:55:00,33.06,33.06,33.06,33.06,300.0,33.06,33.06,33.06,33.06,300.0
2007-02-07 14:00:00,33.07,33.17,33.07,33.17,1000.0,33.07,33.17,33.07,33.17,1000.0
2007-02-07 14:05:00,33.2,33.3,33.19,33.28,3500.0,33.2,33.3,33.19,33.28,3500.0
2007-02-07 14:10:00,33.31,33.47,33.31,33.45,2500.0,33.31,33.47,33.31,33.45,2500.0
2007-02-07 14:15:00,33.46,33.46,33.27,33.36,4100.0,33.46,33.46,33.27,33.36,4100.0
2007-02-07 14:20:00,33.37,33.37,33.28,33.28,1100.0,33.37,33.37,33.28,33.28,1100.0
2007-02-07 14:25:00,33.25,33.25,33.16,33.16,2000.0,33.25,33.25,33.16,33.16,2000.0
2007-02-07 14:30:00,33.16,33.16,33.16,33.16,0.0,33.16,33.16,33.16,33.16,0.0
2007-02-07 14:35:00,33.18,33.2,33.08,33.2,6000.0,33.18,33.2,33.08,33.2,6000.0
2007-02-07 14:40:00,33.22,33.37,33.19,33.36,2600.0,33.22,33.37,33.19,33.36,2600.0
2007-02-07 14:45:00,33.35,33.35,33.15,33.22,1000.0,33.35,33.35,33.15,33.22,1000.0
2007-02-07 14:50:00,33.24,33.25,33.11,33.11,3000.0,33.24,33.25,33.11,33.11,3000.0
2007-02-07 14:55:00,33.12,33.22,33.12,33.22,600.0,33.12,33.22,33.12,33.22,600.0
2007-02-07 15:00:00,33.22,33.35,33.22,33.32,2900.0,33.22,33.35,33.22,33.32,2900.0
2007-02-07 15:05:00,33.36,33.4,33.28,33.28,3900.0,33.36,33.4,33.28,33.28,3900.0
2007-02-07 15:10:00,33.3,33.3,33.22,33.3,800.0,33.3,33.3,33.22,33.3,800.0
2007-02-07 15:15:00,33.31,33.43,33.3,33.39,3900.0,33.31,33.43,33.3,33.39,3900.0
2007-02-07 15:20:00,33.42,33.45,33.42,33.43,1400.0,33.42,33.45,33.42,33.43,1400.0
2007-02-07 15:25:00,33.42,33.44,33.41,33.41,2100.0,33.42,33.44,33.41,33.41,2100.0
2007-02-07 15:30:00,33.42,33.45,33.41,33.44,1300.0,33.42,33.45,33.41,33.44,1300.0
2007-02-07 15:35:00,33.45,33.65,33.45,33.64,4000.0,33.45,33.65,33.45,33.64,4000.0
2007-02-07 15:40:00,33.65,33.69,33.59,33.59,1900.0,33.65,33.69,33.59,33.59,1900.0
2007-02-07 15:45:00,33.58,33.73,33.58,33.67,2000.0,33.58,33.73,33.58,33.67,2000.0
2007-02-07 15:50:00,33.67,33.67,33.49,33.62,3200.0,33.67,33.67,33.49,33.62,3200.0
2007-02-07 15:55:00,33.62,33.62,33.34,33.34,50100.0,33.62,33.62,33.34,33.34,50100.0
2007-02-08 09:30:00,33.73,33.79,33.55,33.76,9800.0,33.73,33.79,33.55,33.76,9800.0
2007-02-08 09:35:00,33.78,34.47,33.77,34.31,27400.0,33.78,34.47,33.77,34.31,27400.0
2007-02-08 09:40:00,34.25,34.27,33.78,33.78,12700.0,34.25,34.27,33.78,33.78,12700.0
2007-02-08 09:45:00,33.72,33.84,33.36,33.52,11900.0,33.72,33.84,33.36,33.52,11900.0
2007-02-08 09:50:00,33.56,33.71,33.47,33.55,1900.0,33.56,33.71,33.47,33.55,1900.0
2007-02-08 09:55:00,33.5,33.5,33.13,33.25,5700.0,33.5,33.5,33.13,33.25,5700.0
2007-02-08 10:00:00,33.25,33.29,33.23,33.29,1300.0,33.25,33.29,33.23,33.29,1300.0
2007-02-08 10:05:00,33.26,33.33,33.25,33.32,1600.0,33.26,33.33,33.25,33.32,1600.0
2007-02-08 10:10:00,33.32,33.39,33.32,33.37,1600.0,33.32,33.39,33.32,33.37,1600.0
2007-02-08 10:15:00,33.36,33.53,33.32,33.35,2900.0,33.36,33.53,33.32,33.35,2900.0
2007-02-08 10:20:00,33.25,33.26,33.15,33.19,2000.0,33.25,33.26,33.15,33.19,2000.0
2007-02-08 10:25:00,33.17,33.17,33.0,33.01,8000.0,33.17,33.17,33.0,33.01,8000.0
2007-02-08 10:30:00,33.05,33.25,33.05,33.09,2300.0,33.05,33.25,33.05,33.09,2300.0
2007-02-08 10:35:00,33.13,33.13,33.0,33.02,3400.0,33.13,33.13,33.0,33.02,3400.0
2007-02-08 10:40:00,33.03,33.2,33.0,33.06,3400.0,33.03,33.2,33.0,33.06,3400.0
2007-02-08 10:45:00,33.04,33.06,33.04,33.04,600.0,33.04,33.06,33.04,33.04,600.0
2007-02-08 10:50:00,33.05,33.05,33.0,33.03,1900.0,33.05,33.05,33.0,33.03,1900.0
2007-02-08 10:55:00,33.03,33.03,33.0,33.01,3200.0,33.03,33.03,33.0,33.01,3200.0
2007-02-08 11:00:00,33.01,33.05,33.0,33.05,1000.0,33.01,33.05,33.0,33.05,1000.0
2007-02-08 11:05:00,33.04,33.04,33.02,33.02,600.0,33.04,33.04,33.02,33.02,600.0
2007-02-08 11:10:00,33.02,33.19,33.02,33.19,1900.0,33.02,33.19,33.02,33.19,1900.0
2007-02-08 11:15:00,33.18,33.2,33.14,33.14,600.0,33.18,33.2,33.14,33.14,600.0
2007-02-08 11:20:00,33.13,33.13,33.04,33.05,1100.0,33.13,33.13,33.04,33.05,1100.0
2007-02-08 11:25:00,33.04,33.05,33.04,33.05,500.0,33.04,33.05,33.04,33.05,500.0
2007-02-08 11:30:00,33.09,33.09,33.09,33.09,500.0,33.09,33.09,33.09,33.09,500.0
2007-02-08 11:35:00,33.08,33.1,33.08,33.09,6300.0,33.08,33.1,33.08,33.09,6300.0
2007-02-08 11:40:00,33.09,33.09,33.09,33.09,100.0,33.09,33.09,33.09,33.09,100.0
2007-02-08 11:45:00,33.07,33.07,33.05,33.05,300.0,33.07,33.07,33.05,33.05,300.0
2007-02-08 11:50:00,33.02,33.03,33.01,33.01,1400.0,33.02,33.03,33.01,33.01,1400.0
2007-02-08 11:55:00,33.0,33.0,33.0,33.0,500.0,33.0,33.0,33.0,33.0,500.0
2007-02-08 12:00:00,33.0,33.18,33.0,33.15,8400.0,33.0,33.18,33.0,33.15,8400.0
2007-02-08 12:05:00,33.19,33.26,33.19,33.21,2100.0,33.19,33.26,33.19,33.21,2100.0
2007-02-08 12:10:00,33.23,33.45,33.23,33.39,2100.0,33.23,33.45,33.23,33.39,2100.0
2007-02-08 12:15:00,33.38,33.4,33.35,33.35,1600.0,33.38,33.4,33.35,33.35,1600.0
2007-02-08 12:20:00,33.3,33.32,33.3,33.32,700.0,33.3,33.32,33.3,33.32,700.0
2007-02-08 12:25:00,33.3,33.34,33.29,33.33,3800.0,33.3,33.34,33.29,33.33,3800.0
2007-02-08 12:30:00,33.32,33.67,33.3,33.66,7400.0,33.32,33.67,33.3,33.66,7400.0
2007-02-08 12:35:00,33.63,33.64,33.23,33.6,2800.0,33.63,33.64,33.23,33.6,2800.0
2007-02-08 12:40:00,33.64,33.73,33.6,33.61,2900.0,33.64,33.73,33.6,33.61,2900.0
2007-02-08 12:45:00,33.61,33.61,33.54,33.54,500.0,33.61,33.61,33.54,33.54,500.0
2007-02-08 12:50:00,33.54,33.54,33.5,33.5,2700.0,33.54,33.54,33.5,33.5,2700.0
2007-02-08 12:55:00,33.51,33.51,33.5,33.5,1400.0,33.51,33.51,33.5,33.5,1400.0
2007-02-08 13:00:00,33.52,33.52,33.5,33.5,800.0,33.52,33.52,33.5,33.5,800.0
2007-02-08 13:05:00,33.5,33.51,33.5,33.5,800.0,33.5,33.51,33.5,33.5,800.0
2007-02-08 13:10:00,33.5,33.5,33.5,33.5,3500.0,33.5,33.5,33.5,33.5,3500.0
2007-02-08 13:15:00,33.5,33.5,33.34,33.34,11700.0,33.5,33.5,33.34,33.34,11700.0
2007-02-08 13:20:00,33.33,33.33,33.1,33.12,2100.0,33.33,33.33,33.1,33.12,2100.0
2007-02-08 13:25:00,33.13,33.34,33.13,33.3,20400.0,33.13,33.34,33.13,33.3,20400.0
2007-02-08 13:30:00,33.31,33.5,33.31,33.48,26400.0,33.31,33.5,33.31,33.48,26400.0
2007-02-08 13:35:00,33.5,33.56,33.46,33.47,6700.0,33.5,33.56,33.46,33.47,6700.0
2007-02-08 13:40:00,33.46,33.46,33.39,33.4,24100.0,33.46,33.46,33.39,33.4,24100.0
2007-02-08 13:45:00,33.38,33.55,33.38,33.43,5000.0,33.38,33.55,33.38,33.43,5000.0
2007-02-08 13:50:00,33.4,33.4,33.34,33.39,900.0,33.4,33.4,33.34,33.39,900.0
2007-02-08 13:55:00,33.36,33.36,33.25,33.32,3700.0,33.36,33.36,33.25,33.32,3700.0
2007-02-08 14:00:00,33.34,33.34,33.34,33.34,300.0,33.34,33.34,33.34,33.34,300.0
2007-02-08 14:05:00,33.37,33.37,33.33,33.33,1400.0,33.37,33.37,33.33,33.33,1400.0
2007-02-08 14:10:00,33.33,33.35,33.1,33.32,7800.0,33.33,33.35,33.1,33.32,7800.0
2007-02-08 14:15:00,33.33,33.35,33.1,33.17,3500.0,33.33,33.35,33.1,33.17,3500.0
2007-02-08 14:20:00,33.23,33.23,33.18,33.19,400.0,33.23,33.23,33.18,33.19,400.0
2007-02-08 14:25:00,33.18,33.18,33.01,33.1,4400.0,33.18,33.18,33.01,33.1,4400.0
2007-02-08 14:30:00,33.2,33.2,33.06,33.07,3400.0,33.2,33.2,33.06,33.07,3400.0
2007-02-08 14:35:00,33.04,33.04,33.0,33.01,1000.0,33.04,33.04,33.0,33.01,1000.0
2007-02-08 14:40:00,32.98,33.24,32.96,33.16,7500.0,32.98,33.24,32.96,33.16,7500.0
2007-02-08 14:45:00,33.19,33.19,33.17,33.19,900.0,33.19,33.19,33.17,33.19,900.0
2007-02-08 14:50:00,33.28,33.39,33.28,33.39,1200.0,33.28,33.39,33.28,33.39,1200.0
2007-02-08 14:55:00,33.38,33.38,33.19,33.28,3900.0,33.38,33.38,33.19,33.28,3900.0
2007-02-08 15:00:00,33.31,33.33,33.28,33.3,1800.0,33.31,33.33,33.28,33.3,1800.0
2007-02-08 15:05:00,33.29,33.29,33.13,33.13,2900.0,33.29,33.29,33.13,33.13,2900.0
2007-02-08 15:10:00,33.16,33.18,33.09,33.18,4200.0,33.16,33.18,33.09,33.18,4200.0
2007-02-08 15:15:00,33.19,33.25,33.16,33.17,3000.0,33.19,33.25,33.16,33.17,3000.0
2007-02-08 15:20:00,33.19,33.19,33.15,33.15,2500.0,33.19,33.19,33.15,33.15,2500.0
2007-02-08 15:25:00,33.17,33.21,33.17,33.2,2300.0,33.17,33.21,33.17,33.2,2300.0
2007-02-08 15:30:00,33.2,33.31,33.2,33.29,3500.0,33.2,33.31,33.2,33.29,3500.0
2007-02-08 15:35:00,33.29,33.35,33.29,33.35,2000.0,33.29,33.35,33.29,33.35,2000.0
2007-02-08 15:40:00,33.38,33.76,33.38,33.76,7500.0,33.38,33.76,33.38,33.76,7500.0
2007-02-08 15:45:00,33.76,33.92,33.65,33.89,6400.0,33.76,33.92,33.65,33.89,6400.0
2007-02-08 15:50:00,33.89,33.98,33.87,33.87,3300.0,33.89,33.98,33.87,33.87,3300.0
2007-02-08 15:55:00,33.83,33.87,33.78,33.78,10300.0,33.83,33.87,33.78,33.78,10300.0
2007-02-09 09:30:00,33.91,33.99,33.65,33.65,3900.0,33.91,33.99,33.65,33.65,3900.0
2007-02-09 09:35:00,33.65,33.68,33.61,33.68,2000.0,33.65,33.68,33.61,33.68,2000.0
2007-02-09 09:40:00,33.68,33.85,33.68,33.84,1500.0,33.68,33.85,33.68,33.84,1500.0
2007-02-09 09:45:00,33.9,33.98,33.9,33.96,2600.0,33.9,33.98,33.9,33.96,2600.0
2007-02-09 09:50:00,33.99,33.99,33.82,33.82,1800.0,33.99,33.99,33.82,33.82,1800.0
2007-02-09 09:55:00,33.83,33.83,33.8,33.8,1800.0,33.83,33.83,33.8,33.8,1800.0
2007-02-09 10:00:00,33.81,33.81,33.76,33.8,3100.0,33.81,33.81,33.76,33.8,3100.0
2007-02-09 10:05:00,33.79,33.79,33.72,33.72,5000.0,33.79,33.79,33.72,33.72,5000.0
2007-02-09 10:10:00,33.7,33.7,33.44,33.45,2800.0,33.7,33.7,33.44,33.45,2800.0
2007-02-09 10:15:00,33.41,33.41,33.29,33.29,1400.0,33.41,33.41,33.29,33.29,1400.0
2007-02-09 10:20:00,33.29,33.42,33.19,33.33,13200.0,33.29,33.42,33.19,33.33,13200.0
2007-02-09 10:25:00,33.3,33.39,33.23,33.28,3600.0,33.3,33.39,33.23,33.28,3600.0
2007-02-09 10:30:00,33.26,33.32,33.23,33.32,2300.0,33.26,33.32,33.23,33.32,2300.0
2007-02-09 10:35:00,33.29,33.52,33.27,33.51,4800.0,33.29,33.52,33.27,33.51,4800.0
2007-02-09 10:40:00,33.46,33.56,33.46,33.49,900.0,33.46,33.56,33.46,33.49,900.0
2007-02-09 10:45:00,33.49,33.54,33.42,33.45,3700.0,33.49,33.54,33.42,33.45,3700.0
2007-02-09 10:50:00,33.49,33.58,33.49,33.57,6400.0,33.49,33.58,33.49,33.57,6400.0
2007-02-09 10:55:00,33.57,33.79,33.53,33.67,7700.0,33.57,33.79,33.53,33.67,7700.0
2007-02-09 11:00:00,33.79,33.79,33.6,33.6,3200.0,33.79,33.79,33.6,33.6,3200.0
2007-02-09 11:05:00,33.54,33.55,33.5,33.54,1100.0,33.54,33.55,33.5,33.54,1100.0
2007-02-09 11:10:00,33.54,33.6,33.51,33.6,2100.0,33.54,33.6,33.51,33.6,2100.0
2007-02-09 11:15:00,33.61,33.61,33.55,33.61,1400.0,33.61,33.61,33.55,33.61,1400.0
2007-02-09 11:20:00,33.61,33.61,33.54,33.56,2300.0,33.61,33.61,33.54,33.56,2300.0
2007-02-09 11:25:00,33.55,33.59,33.55,33.59,600.0,33.55,33.59,33.55,33.59,600.0
2007-02-09 11:30:00,33.59,33.63,33.54,33.54,2400.0,33.59,33.63,33.54,33.54,2400.0
2007-02-09 11:35:00,33.54,33.62,33.54,33.54,2500.0,33.54,33.62,33.54,33.54,2500.0
2007-02-09 11:40:00,33.54,33.54,33.54,33.54,2900.0,33.54,33.54,33.54,33.54,2900.0
2007-02-09 11:45:00,33.58,33.58,33.58,33.58,100.0,33.58,33.58,33.58,33.58,100.0
2007-02-09 11:50:00,33.58,33.58,33.58,33.58,300.0,33.58,33.58,33.58,33.58,300.0
2007-02-09 11:55:00,33.55,33.66,33.43,33.43,7500.0,33.55,33.66,33.43,33.43,7500.0
2007-02-09 12:00:00,33.53,33.53,33.43,33.52,300.0,33.53,33.53,33.43,33.52,300.0
2007-02-09 12:05:00,33.41,33.41,33.39,33.39,600.0,33.41,33.41,33.39,33.39,600.0
2007-02-09 12:10:00,33.36,33.36,33.36,33.36,100.0,33.36,33.36,33.36,33.36,100.0
2007-02-09 12:15:00,33.32,33.32,33.04,33.04,4500.0,33.32,33.32,33.04,33.04,4500.0
2007-02-09 12:20:00,33.03,33.1,33.0,33.03,8900.0,33.03,33.1,33.0,33.03,8900.0
2007-02-09 12:25:00,33.0,33.1,33.0,33.03,3800.0,33.0,33.1,33.0,33.03,3800.0
2007-02-09 12:30:00,33.07,33.08,33.0,33.0,2500.0,33.07,33.08,33.0,33.0,2500.0
2007-02-09 12:35:00,33.0,33.03,32.7,32.71,30400.0,33.0,33.03,32.7,32.71,30400.0
2007-02-09 12:40:00,32.75,32.75,32.71,32.74,2500.0,32.75,32.75,32.71,32.74,2500.0
2007-02-09 12:45:00,32.75,32.86,32.75,32.86,3300.0,32.75,32.86,32.75,32.86,3300.0
2007-02-09 12:50:00,32.86,32.92,32.8,32.92,2000.0,32.86,32.92,32.8,32.92,2000.0
2007-02-09 12:55:00,32.88,32.89,32.77,32.77,1600.0,32.88,32.89,32.77,32.77,1600.0
2007-02-09 13:00:00,32.76,32.91,32.69,32.77,15000.0,32.76,32.91,32.69,32.77,15000.0
2007-02-09 13:05:00,32.69,32.84,32.6,32.8,9400.0,32.69,32.84,32.6,32.8,9400.0
2007-02-09 13:10:00,32.8,32.87,32.79,32.87,6000.0,32.8,32.87,32.79,32.87,6000.0
2007-02-09 13:15:00,32.9,32.91,32.75,32.91,6500.0,32.9,32.91,32.75,32.91,6500.0
2007-02-09 13:20:00,32.88,32.88,32.72,32.73,2800.0,32.88,32.88,32.72,32.73,2800.0
2007-02-09 13:25:00,32.75,32.75,32.74,32.74,900.0,32.75,32.75,32.74,32.74,900.0
2007-02-09 13:30:00,32.73,32.81,32.69,32.81,12700.0,32.73,32.81,32.69,32.81,12700.0
2007-02-09 13:35:00,32.79,32.95,32.78,32.89,3100.0,32.79,32.95,32.78,32.89,3100.0
2007-02-09 13:40:00,32.9,32.96,32.89,32.95,2300.0,32.9,32.96,32.89,32.95,2300.0
2007-02-09 13:45:00,32.85,32.87,32.85,32.87,700.0,32.85,32.87,32.85,32.87,700.0
2007-02-09 13:50:00,32.88,32.88,32.88,32.88,200.0,32.88,32.88,32.88,32.88,200.0
2007-02-09 13:55:00,32.86,32.86,32.82,32.85,1500.0,32.86,32.86,32.82,32.85,1500.0
2007-02-09 14:00:00,32.88,32.88,32.85,32.86,400.0,32.88,32.88,32.85,32.86,400.0
2007-02-09 14:05:00,32.85,33.0,32.85,32.9,15400.0,32.85,33.0,32.85,32.9,15400.0
2007-02-09 14:10:00,32.98,33.02,32.91,32.99,5200.0,32.98,33.02,32.91,32.99,5200.0
2007-02-09 14:15:00,32.99,33.12,32.96,33.12,7000.0,32.99,33.12,32.96,33.12,7000.0
2007-02-09 14:20:00,33.15,33.27,32.98,33.19,4600.0,33.15,33.27,32.98,33.19,4600.0
2007-02-09 14:25:00,33.15,33.2,32.99,32.99,11400.0,33.15,33.2,32.99,32.99,11400.0
2007-02-09 14:30:00,32.97,33.02,32.97,32.99,2100.0,32.97,33.02,32.97,32.99,2100.0
2007-02-09 14:35:00,32.99,33.04,32.99,33.04,1800.0,32.99,33.04,32.99,33.04,1800.0
2007-02-09 14:40:00,33.02,33.06,33.02,33.06,400.0,33.02,33.06,33.02,33.06,400.0
2007-02-09 14:45:00,33.01,33.01,33.01,33.01,600.0,33.01,33.01,33.01,33.01,600.0
2007-02-09 14:50:00,33.0,33.0,32.95,32.97,9400.0,33.0,33.0,32.95,32.97,9400.0
2007-02-09 14:55:00,32.97,33.07,32.97,33.0,2300.0,32.97,33.07,32.97,33.0,2300.0
2007-02-09 15:00:00,33.0,33.0,32.99,33.0,500.0,33.0,33.0,32.99,33.0,500.0
2007-02-09 15:05:00,32.95,33.02,32.92,33.01,2400.0,32.95,33.02,32.92,33.01,2400.0
2007-02-09 15:10:00,33.03,33.11,33.03,33.05,700.0,33.03,33.11,33.03,33.05,700.0
2007-02-09 15:15:00,33.09,33.09,33.02,33.04,800.0,33.09,33.09,33.02,33.04,800.0
2007-02-09 15:20:00,32.99,33.09,32.88,33.05,29400.0,32.99,33.09,32.88,33.05,29400.0
2007-02-09 15:25:00,33.04,33.06,33.02,33.04,3200.0,33.04,33.06,33.02,33.04,3200.0
2007-02-09 15:30:00,33.03,33.03,32.84,32.86,7600.0,33.03,33.03,32.84,32.86,7600.0
2007-02-09 15:35:00,32.83,32.98,32.78,32.84,5300.0,32.83,32.98,32.78,32.84,5300.0
2007-02-09 15:40:00,32.79,32.83,32.75,32.75,24200.0,32.79,32.83,32.75,32.75,24200.0
2007-02-09 15:45:00,32.77,32.78,32.68,32.72,7000.0,32.77,32.78,32.68,32.72,7000.0
2007-02-09 15:50:00,32.74,32.87,32.74,32.86,23100.0,32.74,32.87,32.74,32.86,23100.0
2007-02-09 15:55:00,32.86,32.87,32.77,32.85,17400.0,32.86,32.87,32.77,32.85,17400.0
2007-02-12 09:30:00,32.91,33.29,32.91,33.29,6700.0,32.91,33.29,32.91,33.29,6700.0
2007-02-12 09:35:00,33.45,33.5,33.34,33.4,3000.0,33.45,33.5,33.34,33.4,3000.0
2007-02-12 09:40:00,33.38,33.49,33.38,33.49,2100.0,33.38,33.49,33.38,33.49,2100.0
2007-02-12 09:45:00,33.52,33.75,33.38,33.38,2700.0,33.52,33.75,33.38,33.38,2700.0
2007-02-12 09:50:00,33.35,33.4,33.2,33.37,2600.0,33.35,33.4,33.2,33.37,2600.0
2007-02-12 09:55:00,33.27,33.3,33.1,33.28,5800.0,33.27,33.3,33.1,33.28,5800.0
2007-02-12 10:00:00,33.25,33.48,33.1,33.16,9500.0,33.25,33.48,33.1,33.16,9500.0
2007-02-12 10:05:00,33.42,33.5,33.17,33.18,17400.0,33.42,33.5,33.17,33.18,17400.0
2007-02-12 10:10:00,33.31,33.32,33.2,33.32,700.0,33.31,33.32,33.2,33.32,700.0
2007-02-12 10:15:00,33.38,33.38,33.34,33.34,600.0,33.38,33.38,33.34,33.34,600.0
2007-02-12 10:20:00,33.33,33.49,33.33,33.49,1600.0,33.33,33.49,33.33,33.49,1600.0
2007-02-12 10:25:00,33.44,33.47,33.44,33.45,1000.0,33.44,33.47,33.44,33.45,1000.0
2007-02-12 10:30:00,33.49,33.5,33.46,33.48,2300.0,33.49,33.5,33.46,33.48,2300.0
2007-02-12 10:35:00,33.48,33.48,33.31,33.46,2300.0,33.48,33.48,33.31,33.46,2300.0
2007-02-12 10:40:00,33.46,33.5,33.25,33.26,11200.0,33.46,33.5,33.25,33.26,11200.0
2007-02-12 10:45:00,33.35,33.42,33.27,33.29,2400.0,33.35,33.42,33.27,33.29,2400.0
2007-02-12 10:50:00,33.27,33.5,33.27,33.41,2800.0,33.27,33.5,33.27,33.41,2800.0
2007-02-12 10:55:00,33.45,33.49,33.37,33.46,5600.0,33.45,33.49,33.37,33.46,5600.0
2007-02-12 11:00:00,33.5,33.5,33.26,33.38,7900.0,33.5,33.5,33.26,33.38,7900.0
2007-02-12 11:05:00,33.38,33.4,33.23,33.34,5000.0,33.38,33.4,33.23,33.34,5000.0
2007-02-12 11:10:00,33.33,33.34,33.3,33.3,400.0,33.33,33.34,33.3,33.3,400.0
2007-02-12 11:15:00,33.33,33.34,33.33,33.33,700.0,33.33,33.34,33.33,33.33,700.0
2007-02-12 11:20:00,33.35,33.36,33.3,33.3,1300.0,33.35,33.36,33.3,33.3,1300.0
2007-02-12 11:25:00,33.32,33.46,33.32,33.41,2100.0,33.32,33.46,33.32,33.41,2100.0
2007-02-12 11:30:00,33.43,33.44,33.34,33.38,2000.0,33.43,33.44,33.34,33.38,2000.0
2007-02-12 11:35:00,33.42,33.45,33.37,33.45,1300.0,33.42,33.45,33.37,33.45,1300.0
2007-02-12 11:40:00,33.46,33.5,33.46,33.48,1200.0,33.46,33.5,33.46,33.48,1200.0
2007-02-12 11:45:00,33.48,33.49,33.48,33.48,1000.0,33.48,33.49,33.48,33.48,1000.0
2007-02-12 11:50:00,33.5,33.61,33.5,33.55,4200.0,33.5,33.61,33.5,33.55,4200.0
2007-02-12 11:55:00,33.56,33.57,33.55,33.55,700.0,33.56,33.57,33.55,33.55,700.0
2007-02-12 12:00:00,33.56,33.56,33.5,33.5,2000.0,33.56,33.56,33.5,33.5,2000.0
2007-02-12 12:05:00,33.52,33.53,33.5,33.53,400.0,33.52,33.53,33.5,33.53,400.0
2007-02-12 12:10:00,33.58,33.65,33.58,33.63,3000.0,33.58,33.65,33.58,33.63,3000.0
2007-02-12 12:15:00,33.64,33.66,33.63,33.66,3600.0,33.64,33.66,33.63,33.66,3600.0
2007-02-12 12:20:00,33.65,33.68,33.65,33.68,400.0,33.65,33.68,33.65,33.68,400.0
2007-02-12 12:25:00,33.68,33.76,33.68,33.76,3400.0,33.68,33.76,33.68,33.76,3400.0
2007-02-12 12:30:00,33.77,33.77,33.67,33.68,4100.0,33.77,33.77,33.67,33.68,4100.0
2007-02-12 12:35:00,33.67,33.68,33.42,33.45,4700.0,33.67,33.68,33.42,33.45,4700.0
2007-02-12 12:40:00,33.43,33.52,33.13,33.19,10300.0,33.43,33.52,33.13,33.19,10300.0
2007-02-12 12:45:00,33.2,33.32,33.07,33.17,8900.0,33.2,33.32,33.07,33.17,8900.0
2007-02-12 12:50:00,33.19,33.2,32.73,32.85,18000.0,33.19,33.2,32.73,32.85,18000.0
2007-02-12 12:55:00,32.85,32.94,32.83,32.91,3700.0,32.85,32.94,32.83,32.91,3700.0
2007-02-12 13:00:00,32.92,32.97,32.87,32.91,3000.0,32.92,32.97,32.87,32.91,3000.0
2007-02-12 13:05:00,32.91,33.04,32.88,33.04,4500.0,32.91,33.04,32.88,33.04,4500.0
2007-02-12 13:10:00,33.02,33.02,32.96,33.02,4200.0,33.02,33.02,32.96,33.02,4200.0
2007-02-12 13:15:00,33.0,33.07,32.97,33.07,3300.0,33.0,33.07,32.97,33.07,3300.0
2007-02-12 13:20:00,33.07,33.07,32.93,32.96,4600.0,33.07,33.07,32.93,32.96,4600.0
2007-02-12 13:25:00,32.95,32.95,32.64,32.71,7900.0,32.95,32.95,32.64,32.71,7900.0
2007-02-12 13:30:00,32.74,32.76,32.6,32.68,5700.0,32.74,32.76,32.6,32.68,5700.0
2007-02-12 13:35:00,32.71,32.77,32.71,32.77,1900.0,32.71,32.77,32.71,32.77,1900.0
2007-02-12 13:40:00,32.75,32.83,32.71,32.83,3100.0,32.75,32.83,32.71,32.83,3100.0
2007-02-12 13:45:00,32.83,32.83,32.74,32.77,700.0,32.83,32.83,32.74,32.77,700.0
2007-02-12 13:50:00,32.77,32.77,32.66,32.69,4200.0,32.77,32.77,32.66,32.69,4200.0
2007-02-12 13:55:00,32.69,32.7,32.66,32.67,2800.0,32.69,32.7,32.66,32.67,2800.0
2007-02-12 14:00:00,32.69,32.75,32.65,32.75,2300.0,32.69,32.75,32.65,32.75,2300.0
2007-02-12 14:05:00,32.7,32.8,32.7,32.79,2900.0,32.7,32.8,32.7,32.79,2900.0
2007-02-12 14:10:00,32.83,32.91,32.82,32.91,3700.0,32.83,32.91,32.82,32.91,3700.0
2007-02-12 14:15:00,32.92,33.14,32.92,33.13,4300.0,32.92,33.14,32.92,33.13,4300.0
2007-02-12 14:20:00,33.15,33.26,33.04,33.26,10500.0,33.15,33.26,33.04,33.26,10500.0
2007-02-12 14:25:00,33.26,33.3,32.75,33.08,23100.0,33.26,33.3,32.75,33.08,23100.0
2007-02-12 14:30:00,33.11,33.2,33.07,33.2,3500.0,33.11,33.2,33.07,33.2,3500.0
2007-02-12 14:35:00,33.18,33.19,33.08,33.13,2400.0,33.18,33.19,33.08,33.13,2400.0
2007-02-12 14:40:00,33.18,33.32,33.18,33.32,1900.0,33.18,33.32,33.18,33.32,1900.0
2007-02-12 14:45:00,33.31,33.4,33.26,33.29,8300.0,33.31,33.4,33.26,33.29,8300.0
2007-02-12 14:50:00,33.29,33.3,33.26,33.3,2300.0,33.29,33.3,33.26,33.3,2300.0
2007-02-12 14:55:00,33.3,33.3,33.3,33.3,2400.0,33.3,33.3,33.3,33.3,2400.0
2007-02-12 15:00:00,33.29,33.29,33.1,33.12,2700.0,33.29,33.29,33.1,33.12,2700.0
2007-02-12 15:05:00,33.14,33.39,33.14,33.39,2700.0,33.14,33.39,33.14,33.39,2700.0
2007-02-12 15:10:00,33.4,33.4,33.31,33.39,1900.0,33.4,33.4,33.31,33.39,1900.0
2007-02-12 15:15:00,33.39,33.39,33.35,33.39,600.0,33.39,33.39,33.35,33.39,600.0
2007-02-12 15:20:00,33.37,33.37,33.34,33.34,1300.0,33.37,33.37,33.34,33.34,1300.0
2007-02-12 15:25:00,33.35,33.39,33.35,33.39,1200.0,33.35,33.39,33.35,33.39,1200.0
2007-02-12 15:30:00,33.39,33.39,33.37,33.37,1000.0,33.39,33.39,33.37,33.37,1000.0
2007-02-12 15:35:00,33.37,33.37,33.22,33.22,4100.0,33.37,33.37,33.22,33.22,4100.0
2007-02-12 15:40:00,33.2,33.2,33.08,33.14,5900.0,33.2,33.2,33.08,33.14,5900.0
2007-02-12 15:45:00,33.11,33.15,33.08,33.1,6800.0,33.11,33.15,33.08,33.1,6800.0
2007-02-12 15:50:00,33.08,33.08,32.97,32.98,7800.0,33.08,33.08,32.97,32.98,7800.0
2007-02-12 15:55:00,32.98,33.1,32.96,33.04,16200.0,32.98,33.1,32.96,33.04,16200.0
2007-02-13 09:30:00,33.52,33.52,33.0,33.31,13900.0,33.52,33.52,33.0,33.31,13900.0
2007-02-13 09:35:00,33.32,33.5,33.22,33.5,2200.0,33.32,33.5,33.22,33.5,2200.0
2007-02-13 09:40:00,33.4,33.5,33.37,33.48,5100.0,33.4,33.5,33.37,33.48,5100.0
2007-02-13 09:45:00,33.48,33.61,33.48,33.59,4400.0,33.48,33.61,33.48,33.59,4400.0
2007-02-13 09:50:00,33.61,33.69,33.5,33.54,9900.0,33.61,33.69,33.5,33.54,9900.0
2007-02-13 09:55:00,33.53,33.53,33.35,33.41,1200.0,33.53,33.53,33.35,33.41,1200.0
2007-02-13 10:00:00,33.4,33.59,33.4,33.54,2900.0,33.4,33.59,33.4,33.54,2900.0
2007-02-13 10:05:00,33.53,33.55,33.52,33.52,700.0,33.53,33.55,33.52,33.52,700.0
2007-02-13 10:10:00,33.52,33.52,33.52,33.52,0.0,33.52,33.52,33.52,33.52,0.0
2007-02-13 10:15:00,33.6,33.6,33.51,33.52,1300.0,33.6,33.6,33.51,33.52,1300.0
2007-02-13 10:20:00,33.52,33.52,33.43,33.51,1100.0,33.52,33.52,33.43,33.51,1100.0
2007-02-13 10:25:00,33.5,33.57,33.46,33.51,2600.0,33.5,33.57,33.46,33.51,2600.0
2007-02-13 10:30:00,33.59,33.6,33.32,33.32,19500.0,33.59,33.6,33.32,33.32,19500.0
2007-02-13 10:35:00,33.28,33.41,33.21,33.37,9700.0,33.28,33.41,33.21,33.37,9700.0
2007-02-13 10:40:00,33.35,33.36,33.25,33.27,4800.0,33.35,33.36,33.25,33.27,4800.0
2007-02-13 10:45:00,33.2,33.34,33.2,33.34,1000.0,33.2,33.34,33.2,33.34,1000.0
2007-02-13 10:50:00,33.33,33.39,33.25,33.25,13900.0,33.33,33.39,33.25,33.25,13900.0
2007-02-13 10:55:00,33.25,33.4,33.18,33.18,13700.0,33.25,33.4,33.18,33.18,13700.0
2007-02-13 11:00:00,33.14,33.3,33.11,33.28,6200.0,33.14,33.3,33.11,33.28,6200.0
2007-02-13 11:05:00,33.29,33.5,33.18,33.48,5800.0,33.29,33.5,33.18,33.48,5800.0
2007-02-13 11:10:00,33.41,33.45,33.36,33.37,1600.0,33.41,33.45,33.36,33.37,1600.0
2007-02-13 11:15:00,33.38,33.38,33.24,33.24,7300.0,33.38,33.38,33.24,33.24,7300.0
2007-02-13 11:20:00,33.25,33.3,33.24,33.27,2600.0,33.25,33.3,33.24,33.27,2600.0
2007-02-13 11:25:00,33.32,33.38,33.32,33.38,300.0,33.32,33.38,33.32,33.38,300.0
2007-02-13 11:30:00,33.38,33.38,33.34,33.34,7400.0,33.38,33.38,33.34,33.34,7400.0
2007-02-13 11:35:00,33.32,33.37,33.29,33.35,2500.0,33.32,33.37,33.29,33.35,2500.0
2007-02-13 11:40:00,33.34,33.37,33.34,33.37,800.0,33.34,33.37,33.34,33.37,800.0
2007-02-13 11:45:00,33.38,33.38,33.32,33.33,5600.0,33.38,33.38,33.32,33.33,5600.0
2007-02-13 11:50:00,33.33,33.34,33.33,33.33,1300.0,33.33,33.34,33.33,33.33,1300.0
2007-02-13 11:55:00,33.33,33.38,33.33,33.38,2400.0,33.33,33.38,33.33,33.38,2400.0
2007-02-13 12:00:00,33.37,33.37,33.34,33.34,1100.0,33.37,33.37,33.34,33.34,1100.0
2007-02-13 12:05:00,33.33,33.34,33.29,33.29,400.0,33.33,33.34,33.29,33.29,400.0
2007-02-13 12:10:00,33.25,33.37,33.24,33.35,3000.0,33.25,33.37,33.24,33.35,3000.0
2007-02-13 12:15:00,33.34,33.34,33.32,33.32,300.0,33.34,33.34,33.32,33.32,300.0
2007-02-13 12:20:00,33.29,33.34,33.28,33.34,2500.0,33.29,33.34,33.28,33.34,2500.0
2007-02-13 12:25:00,33.33,33.33,33.29,33.33,700.0,33.33,33.33,33.29,33.33,700.0
2007-02-13 12:30:00,33.31,33.35,33.29,33.34,4400.0,33.31,33.35,33.29,33.34,4400.0
2007-02-13 12:35:00,33.34,33.34,33.33,33.33,1400.0,33.34,33.34,33.33,33.33,1400.0
2007-02-13 12:40:00,33.33,33.38,33.29,33.3,5800.0,33.33,33.38,33.29,33.3,5800.0
2007-02-13 12:45:00,33.29,33.33,33.25,33.27,4500.0,33.29,33.33,33.25,33.27,4500.0
2007-02-13 12:50:00,33.3,33.3,33.24,33.25,3800.0,33.3,33.3,33.24,33.25,3800.0
2007-02-13 12:55:00,33.3,33.36,33.26,33.27,7400.0,33.3,33.36,33.26,33.27,7400.0
2007-02-13 13:00:00,33.28,33.34,33.25,33.28,4400.0,33.28,33.34,33.25,33.28,4400.0
2007-02-13 13:05:00,33.26,33.35,33.18,33.25,29300.0,33.26,33.35,33.18,33.25,29300.0
2007-02-13 13:10:00,33.27,33.35,33.25,33.29,13300.0,33.27,33.35,33.25,33.29,13300.0
2007-02-13 13:15:00,33.26,33.33,33.26,33.29,5100.0,33.26,33.33,33.26,33.29,5100.0
2007-02-13 13:20:00,33.3,33.38,33.25,33.29,22800.0,33.3,33.38,33.25,33.29,22800.0
2007-02-13 13:25:00,33.31,33.33,33.25,33.28,9700.0,33.31,33.33,33.25,33.28,9700.0
2007-02-13 13:30:00,33.3,33.32,33.29,33.31,3800.0,33.3,33.32,33.29,33.31,3800.0
2007-02-13 13:35:00,33.3,33.38,33.3,33.38,10800.0,33.3,33.38,33.3,33.38,10800.0
2007-02-13 13:40:00,33.46,33.46,33.4,33.41,3600.0,33.46,33.46,33.4,33.41,3600.0
2007-02-13 13:45:00,33.43,33.5,33.41,33.43,4400.0,33.43,33.5,33.41,33.43,4400.0
2007-02-13 13:50:00,33.44,33.45,33.44,33.45,500.0,33.44,33.45,33.44,33.45,500.0
2007-02-13 13:55:00,33.46,33.5,33.46,33.5,9900.0,33.46,33.5,33.46,33.5,9900.0
2007-02-13 14:00:00,33.5,33.56,33.5,33.54,5400.0,33.5,33.56,33.5,33.54,5400.0
2007-02-13 14:05:00,33.54,33.61,33.54,33.55,1800.0,33.54,33.61,33.54,33.55,1800.0
2007-02-13 14:10:00,33.55,33.56,33.31,33.43,12500.0,33.55,33.56,33.31,33.43,12500.0
2007-02-13 14:15:00,33.43,33.45,33.43,33.45,2300.0,33.43,33.45,33.43,33.45,2300.0
2007-02-13 14:20:00,33.46,33.49,33.46,33.47,3400.0,33.46,33.49,33.46,33.47,3400.0
2007-02-13 14:25:00,33.48,33.54,33.4,33.4,32600.0,33.48,33.54,33.4,33.4,32600.0
2007-02-13 14:30:00,33.46,33.62,33.46,33.58,3600.0,33.46,33.62,33.46,33.58,3600.0
2007-02-13 14:35:00,33.56,33.58,33.43,33.44,6300.0,33.56,33.58,33.43,33.44,6300.0
2007-02-13 14:40:00,33.5,33.51,33.48,33.48,5700.0,33.5,33.51,33.48,33.48,5700.0
2007-02-13 14:45:00,33.48,33.52,33.46,33.52,4800.0,33.48,33.52,33.46,33.52,4800.0
2007-02-13 14:50:00,33.54,33.54,33.48,33.48,13500.0,33.54,33.54,33.48,33.48,13500.0
2007-02-13 14:55:00,33.48,33.5,33.47,33.49,2900.0,33.48,33.5,33.47,33.49,2900.0
2007-02-13 15:00:00,33.46,33.5,33.39,33.45,28400.0,33.46,33.5,33.39,33.45,28400.0
2007-02-13 15:05:00,33.42,33.48,33.33,33.39,12300.0,33.42,33.48,33.33,33.39,12300.0
2007-02-13 15:10:00,33.35,33.38,33.35,33.36,2400.0,33.35,33.38,33.35,33.36,2400.0
2007-02-13 15:15:00,33.37,33.43,33.35,33.37,4700.0,33.37,33.43,33.35,33.37,4700.0
2007-02-13 15:20:00,33.36,33.47,33.36,33.44,2500.0,33.36,33.47,33.36,33.44,2500.0
2007-02-13 15:25:00,33.43,33.6,33.43,33.56,3000.0,33.43,33.6,33.43,33.56,3000.0
2007-02-13 15:30:00,33.58,33.69,33.56,33.62,4900.0,33.58,33.69,33.56,33.62,4900.0
2007-02-13 15:35:00,33.65,33.89,33.62,33.86,16600.0,33.65,33.89,33.62,33.86,16600.0
2007-02-13 15:40:00,33.91,34.13,33.8,34.12,28400.0,33.91,34.13,33.8,34.12,28400.0
2007-02-13 15:45:00,34.08,34.74,34.0,34.67,41400.0,34.08,34.74,34.0,34.67,41400.0
2007-02-13 15:50:00,34.56,34.61,34.0,34.04,89000.0,34.56,34.61,34.0,34.04,89000.0
2007-02-13 15:55:00,34.01,34.36,33.99,34.27,78900.0,34.01,34.36,33.99,34.27,78900.0
2007-02-14 09:30:00,40.3,43.0,40.01,42.45,432000.0,40.3,43.0,40.01,42.45,432000.0
2007-02-14 09:35:00,42.46,42.46,41.39,41.99,331600.0,42.46,42.46,41.39,41.99,331600.0
2007-02-14 09:40:00,41.99,42.45,41.3,41.85,212300.0,41.99,42.45,41.3,41.85,212300.0
2007-02-14 09:45:00,41.85,42.2,41.85,41.89,112700.0,41.85,42.2,41.85,41.89,112700.0
2007-02-14 09:50:00,41.9,42.9,41.85,42.64,198700.0,41.9,42.9,41.85,42.64,198700.0
2007-02-14 09:55:00,42.63,43.42,42.5,43.06,366200.0,42.63,43.42,42.5,43.06,366200.0
2007-02-14 10:00:00,43.1,43.16,42.6,42.64,114000.0,43.1,43.16,42.6,42.64,114000.0
2007-02-14 10:05:00,42.7,42.73,42.1,42.21,82400.0,42.7,42.73,42.1,42.21,82400.0
2007-02-14 10:10:00,42.16,42.19,41.78,41.96,84500.0,42.16,42.19,41.78,41.96,84500.0
2007-02-14 10:15:00,41.99,42.0,41.52,41.65,75200.0,41.99,42.0,41.52,41.65,75200.0
2007-02-14 10:20:00,41.7,41.72,41.05,41.05,79000.0,41.7,41.72,41.05,41.05,79000.0
2007-02-14 10:25:00,41.08,41.14,40.71,40.79,111300.0,41.08,41.14,40.71,40.79,111300.0
2007-02-14 10:30:00,40.78,41.54,40.55,41.36,105300.0,40.78,41.54,40.55,41.36,105300.0
2007-02-14 10:35:00,41.39,41.45,40.81,41.31,123900.0,41.39,41.45,40.81,41.31,123900.0
2007-02-14 10:40:00,41.31,41.64,41.19,41.48,76800.0,41.31,41.64,41.19,41.48,76800.0
2007-02-14 10:45:00,41.49,41.68,41.4,41.57,36500.0,41.49,41.68,41.4,41.57,36500.0
2007-02-14 10:50:00,41.56,41.73,41.4,41.62,41700.0,41.56,41.73,41.4,41.62,41700.0
2007-02-14 10:55:00,41.59,41.75,41.38,41.38,26500.0,41.59,41.75,41.38,41.38,26500.0
2007-02-14 11:00:00,41.38,41.65,41.15,41.26,48400.0,41.38,41.65,41.15,41.26,48400.0
2007-02-14 11:05:00,41.25,41.58,41.18,41.53,24800.0,41.25,41.58,41.18,41.53,24800.0
2007-02-14 11:10:00,41.53,41.65,41.43,41.46,17200.0,41.53,41.65,41.43,41.46,17200.0
2007-02-14 11:15:00,41.47,41.54,41.07,41.33,71800.0,41.47,41.54,41.07,41.33,71800.0
2007-02-14 11:20:00,41.36,41.95,41.26,41.86,70200.0,41.36,41.95,41.26,41.86,70200.0
2007-02-14 11:25:00,41.89,41.9,41.59,41.61,31700.0,41.89,41.9,41.59,41.61,31700.0
2007-02-14 11:30:00,41.6,41.69,41.6,41.68,14100.0,41.6,41.69,41.6,41.68,14100.0
2007-02-14 11:35:00,41.68,42.29,41.68,42.1,37500.0,41.68,42.29,41.68,42.1,37500.0
2007-02-14 11:40:00,42.1,42.5,42.1,42.3,47900.0,42.1,42.5,42.1,42.3,47900.0
2007-02-14 11:45:00,42.29,42.34,41.8,41.83,26800.0,42.29,42.34,41.8,41.83,26800.0
2007-02-14 11:50:00,41.89,42.33,41.71,41.81,33200.0,41.89,42.33,41.71,41.81,33200.0
2007-02-14 11:55:00,41.83,42.2,41.78,41.99,17800.0,41.83,42.2,41.78,41.99,17800.0
2007-02-14 12:00:00,41.98,42.08,41.78,41.84,12100.0,41.98,42.08,41.78,41.84,12100.0
2007-02-14 12:05:00,41.85,41.85,41.5,41.85,26300.0,41.85,41.85,41.5,41.85,26300.0
2007-02-14 12:10:00,41.78,42.0,41.69,41.98,10600.0,41.78,42.0,41.69,41.98,10600.0
2007-02-14 12:15:00,41.99,42.09,41.8,41.83,13800.0,41.99,42.09,41.8,41.83,13800.0
2007-02-14 12:20:00,41.88,41.91,41.83,41.89,6200.0,41.88,41.91,41.83,41.89,6200.0
2007-02-14 12:25:00,41.9,42.02,41.87,42.0,13700.0,41.9,42.02,41.87,42.0,13700.0
2007-02-14 12:30:00,41.99,42.15,41.99,42.15,18900.0,41.99,42.15,41.99,42.15,18900.0
2007-02-14 12:35:00,42.15,42.28,42.11,42.22,11100.0,42.15,42.28,42.11,42.22,11100.0
2007-02-14 12:40:00,42.2,42.48,42.2,42.48,23700.0,42.2,42.48,42.2,42.48,23700.0
2007-02-14 12:45:00,42.47,42.5,42.33,42.42,24700.0,42.47,42.5,42.33,42.42,24700.0
2007-02-14 12:50:00,42.42,42.45,42.39,42.42,15500.0,42.42,42.45,42.39,42.42,15500.0
2007-02-14 12:55:00,42.4,42.9,42.39,42.81,50100.0,42.4,42.9,42.39,42.81,50100.0
2007-02-14 13:00:00,42.84,43.12,42.6,43.05,75200.0,42.84,43.12,42.6,43.05,75200.0
2007-02-14 13:05:00,43.05,43.05,42.78,42.9,12400.0,43.05,43.05,42.78,42.9,12400.0
2007-02-14 13:10:00,42.92,43.18,42.92,43.15,20600.0,42.92,43.18,42.92,43.15,20600.0
2007-02-14 13:15:00,43.13,43.31,43.12,43.27,43600.0,43.13,43.31,43.12,43.27,43600.0
2007-02-14 13:20:00,43.29,43.74,43.23,43.46,125300.0,43.29,43.74,43.23,43.46,125300.0
2007-02-14 13:25:00,43.45,43.67,43.07,43.18,45000.0,43.45,43.67,43.07,43.18,45000.0
2007-02-14 13:30:00,43.19,43.27,42.99,43.14,34300.0,43.19,43.27,42.99,43.14,34300.0
2007-02-14 13:35:00,43.11,43.42,43.08,43.19,36000.0,43.11,43.42,43.08,43.19,36000.0
2007-02-14 13:40:00,43.09,43.26,43.02,43.2,22800.0,43.09,43.26,43.02,43.2,22800.0
2007-02-14 13:45:00,43.22,43.65,43.03,43.65,48300.0,43.22,43.65,43.03,43.65,48300.0
2007-02-14 13:50:00,43.63,43.65,43.4,43.59,25100.0,43.63,43.65,43.4,43.59,25100.0
2007-02-14 13:55:00,43.58,43.89,43.46,43.76,51300.0,43.58,43.89,43.46,43.76,51300.0
2007-02-14 14:00:00,43.82,44.28,43.69,44.28,99500.0,43.82,44.28,43.69,44.28,99500.0
2007-02-14 14:05:00,44.28,44.5,43.99,44.5,76300.0,44.28,44.5,43.99,44.5,76300.0
2007-02-14 14:10:00,44.48,44.6,44.06,44.24,86600.0,44.48,44.6,44.06,44.24,86600.0
2007-02-14 14:15:00,44.24,44.46,44.16,44.33,36700.0,44.24,44.46,44.16,44.33,36700.0
2007-02-14 14:20:00,44.39,44.7,44.34,44.61,101500.0,44.39,44.7,44.34,44.61,101500.0
2007-02-14 14:25:00,44.6,44.65,43.57,43.98,126500.0,44.6,44.65,43.57,43.98,126500.0
2007-02-14 14:30:00,43.98,44.0,43.52,43.68,54900.0,43.98,44.0,43.52,43.68,54900.0
2007-02-14 14:35:00,43.72,44.4,43.72,44.19,80300.0,43.72,44.4,43.72,44.19,80300.0
2007-02-14 14:40:00,44.19,44.75,43.85,44.44,165600.0,44.19,44.75,43.85,44.44,165600.0
2007-02-14 14:45:00,44.41,44.84,44.3,44.72,108600.0,44.41,44.84,44.3,44.72,108600.0
2007-02-14 14:50:00,44.75,44.85,44.51,44.56,60100.0,44.75,44.85,44.51,44.56,60100.0
2007-02-14 14:55:00,44.56,44.56,44.1,44.31,71500.0,44.56,44.56,44.1,44.31,71500.0
2007-02-14 15:00:00,44.32,44.48,43.7,43.76,102000.0,44.32,44.48,43.7,43.76,102000.0
2007-02-14 15:05:00,43.75,44.21,43.7,44.18,71600.0,43.75,44.21,43.7,44.18,71600.0
2007-02-14 15:10:00,44.15,44.23,43.67,43.71,33600.0,44.15,44.23,43.67,43.71,33600.0
2007-02-14 15:15:00,43.73,43.93,43.39,43.4,71300.0,43.73,43.93,43.39,43.4,71300.0
2007-02-14 15:20:00,43.46,43.8,43.4,43.67,75700.0,43.46,43.8,43.4,43.67,75700.0
2007-02-14 15:25:00,43.67,43.74,43.46,43.57,23100.0,43.67,43.74,43.46,43.57,23100.0
2007-02-14 15:30:00,43.64,44.15,43.57,43.85,57100.0,43.64,44.15,43.57,43.85,57100.0
2007-02-14 15:35:00,43.82,43.85,43.61,43.77,23600.0,43.82,43.85,43.61,43.77,23600.0
2007-02-14 15:40:00,43.81,44.03,43.73,44.0,24800.0,43.81,44.03,43.73,44.0,24800.0
2007-02-14 15:45:00,43.98,44.24,43.83,44.16,64200.0,43.98,44.24,43.83,44.16,64200.0
2007-02-14 15:50:00,44.16,44.2,43.76,43.96,76200.0,44.16,44.2,43.76,43.96,76200.0
2007-02-14 15:55:00,43.96,44.05,43.6,43.7,131200.0,43.96,44.05,43.6,43.7,131200.0
2007-02-15 09:30:00,44.08,44.26,43.5,43.65,44900.0,44.08,44.26,43.5,43.65,44900.0
2007-02-15 09:35:00,43.71,43.71,42.87,43.6,64600.0,43.71,43.71,42.87,43.6,64600.0
2007-02-15 09:40:00,43.57,43.6,43.3,43.3,13200.0,43.57,43.6,43.3,43.3,13200.0
2007-02-15 09:45:00,43.31,43.36,42.91,43.0,38000.0,43.31,43.36,42.91,43.0,38000.0
2007-02-15 09:50:00,43.01,43.3,42.99,43.26,28100.0,43.01,43.3,42.99,43.26,28100.0
2007-02-15 09:55:00,43.26,43.28,43.15,43.2,19200.0,43.26,43.28,43.15,43.2,19200.0
2007-02-15 10:00:00,43.18,43.28,43.15,43.16,20600.0,43.18,43.28,43.15,43.16,20600.0
2007-02-15 10:05:00,43.16,43.58,43.16,43.53,28900.0,43.16,43.58,43.16,43.53,28900.0
2007-02-15 10:10:00,43.46,43.52,43.31,43.46,25700.0,43.46,43.52,43.31,43.46,25700.0
2007-02-15 10:15:00,43.48,43.5,43.3,43.5,13100.0,43.48,43.5,43.3,43.5,13100.0
2007-02-15 10:20:00,43.5,43.6,43.48,43.55,19100.0,43.5,43.6,43.48,43.55,19100.0
2007-02-15 10:25:00,43.59,44.14,43.59,44.0,40400.0,43.59,44.14,43.59,44.0,40400.0
2007-02-15 10:30:00,44.0,45.3,43.88,45.27,122300.0,44.0,45.3,43.88,45.27,122300.0
2007-02-15 10:35:00,45.27,45.42,44.78,44.94,76400.0,45.27,45.42,44.78,44.94,76400.0
2007-02-15 10:40:00,44.94,45.98,44.94,45.77,131500.0,44.94,45.98,44.94,45.77,131500.0
2007-02-15 10:45:00,45.66,46.09,45.63,45.66,86800.0,45.66,46.09,45.63,45.66,86800.0
2007-02-15 10:50:00,45.77,45.83,45.57,45.6,26200.0,45.77,45.83,45.57,45.6,26200.0
2007-02-15 10:55:00,45.6,45.6,45.36,45.46,42400.0,45.6,45.6,45.36,45.46,42400.0
2007-02-15 11:00:00,45.59,45.95,45.51,45.64,25100.0,45.59,45.95,45.51,45.64,25100.0
2007-02-15 11:05:00,45.75,45.8,45.36,45.37,32700.0,45.75,45.8,45.36,45.37,32700.0
2007-02-15 11:10:00,45.37,45.51,45.28,45.28,15700.0,45.37,45.51,45.28,45.28,15700.0
2007-02-15 11:15:00,45.28,45.28,44.94,45.06,44100.0,45.28,45.28,44.94,45.06,44100.0
2007-02-15 11:20:00,45.06,45.18,45.01,45.03,10100.0,45.06,45.18,45.01,45.03,10100.0
2007-02-15 11:25:00,45.03,45.15,45.0,45.13,3100.0,45.03,45.15,45.0,45.13,3100.0
2007-02-15 11:30:00,45.07,45.22,45.07,45.19,4300.0,45.07,45.22,45.07,45.19,4300.0
2007-02-15 11:35:00,45.2,45.49,45.15,45.47,22400.0,45.2,45.49,45.15,45.47,22400.0
2007-02-15 11:40:00,45.46,45.46,45.36,45.38,3200.0,45.46,45.46,45.36,45.38,3200.0
2007-02-15 11:45:00,45.37,45.39,45.25,45.29,12200.0,45.37,45.39,45.25,45.29,12200.0
2007-02-15 11:50:00,45.26,45.49,45.24,45.47,18100.0,45.26,45.49,45.24,45.47,18100.0
2007-02-15 11:55:00,45.47,45.9,45.46,45.82,42900.0,45.47,45.9,45.46,45.82,42900.0
2007-02-15 12:00:00,45.81,45.85,45.71,45.71,19000.0,45.81,45.85,45.71,45.71,19000.0
2007-02-15 12:05:00,45.75,45.75,45.47,45.47,13800.0,45.75,45.75,45.47,45.47,13800.0
2007-02-15 12:10:00,45.49,45.78,45.49,45.74,26600.0,45.49,45.78,45.49,45.74,26600.0
2007-02-15 12:15:00,45.71,45.9,45.64,45.8,20300.0,45.71,45.9,45.64,45.8,20300.0
2007-02-15 12:20:00,45.8,46.45,45.8,46.24,79500.0,45.8,46.45,45.8,46.24,79500.0
2007-02-15 12:25:00,46.22,46.36,46.05,46.22,24300.0,46.22,46.36,46.05,46.22,24300.0
2007-02-15 12:30:00,46.29,46.34,46.0,46.05,14700.0,46.29,46.34,46.0,46.05,14700.0
2007-02-15 12:35:00,46.09,46.16,46.0,46.12,14400.0,46.09,46.16,46.0,46.12,14400.0
2007-02-15 12:40:00,46.12,46.15,45.8,45.88,23000.0,46.12,46.15,45.8,45.88,23000.0
2007-02-15 12:45:00,45.92,45.92,45.73,45.81,13600.0,45.92,45.92,45.73,45.81,13600.0
2007-02-15 12:50:00,45.76,45.81,45.62,45.62,7800.0,45.76,45.81,45.62,45.62,7800.0
2007-02-15 12:55:00,45.65,45.81,45.59,45.8,7700.0,45.65,45.81,45.59,45.8,7700.0
2007-02-15 13:00:00,45.8,46.0,45.77,45.93,10900.0,45.8,46.0,45.77,45.93,10900.0
2007-02-15 13:05:00,45.93,46.05,45.85,46.0,6600.0,45.93,46.05,45.85,46.0,6600.0
2007-02-15 13:10:00,45.99,46.03,45.99,45.99,8900.0,45.99,46.03,45.99,45.99,8900.0
2007-02-15 13:15:00,45.99,46.0,45.99,45.99,5500.0,45.99,46.0,45.99,45.99,5500.0
2007-02-15 13:20:00,45.99,46.0,45.85,45.91,12600.0,45.99,46.0,45.85,45.91,12600.0
2007-02-15 13:25:00,45.96,45.98,45.86,45.95,11100.0,45.96,45.98,45.86,45.95,11100.0
2007-02-15 13:30:00,45.9,45.95,45.9,45.92,5900.0,45.9,45.95,45.9,45.92,5900.0
2007-02-15 13:35:00,45.91,46.49,45.87,46.31,35900.0,45.91,46.49,45.87,46.31,35900.0
2007-02-15 13:40:00,46.33,46.85,46.18,46.77,55500.0,46.33,46.85,46.18,46.77,55500.0
2007-02-15 13:45:00,46.85,46.86,46.56,46.7,29100.0,46.85,46.86,46.56,46.7,29100.0
2007-02-15 13:50:00,46.72,46.74,46.44,46.53,30300.0,46.72,46.74,46.44,46.53,30300.0
2007-02-15 13:55:00,46.55,46.55,46.2,46.2,21700.0,46.55,46.55,46.2,46.2,21700.0
2007-02-15 14:00:00,46.24,46.29,46.05,46.14,18700.0,46.24,46.29,46.05,46.14,18700.0
2007-02-15 14:05:00,46.13,46.23,46.1,46.23,12700.0,46.13,46.23,46.1,46.23,12700.0
2007-02-15 14:10:00,46.21,46.25,45.67,45.73,28900.0,46.21,46.25,45.67,45.73,28900.0
2007-02-15 14:15:00,45.7,45.87,45.7,45.71,19800.0,45.7,45.87,45.7,45.71,19800.0
2007-02-15 14:20:00,45.73,45.76,45.68,45.75,13300.0,45.73,45.76,45.68,45.75,13300.0
2007-02-15 14:25:00,45.7,45.75,45.54,45.57,28700.0,45.7,45.75,45.54,45.57,28700.0
2007-02-15 14:30:00,45.57,45.75,45.55,45.67,10700.0,45.57,45.75,45.55,45.67,10700.0
2007-02-15 14:35:00,45.67,45.67,45.56,45.58,6500.0,45.67,45.67,45.56,45.58,6500.0
2007-02-15 14:40:00,45.55,45.55,45.3,45.3,33100.0,45.55,45.55,45.3,45.3,33100.0
2007-02-15 14:45:00,45.3,45.33,45.18,45.33,14600.0,45.3,45.33,45.18,45.33,14600.0
2007-02-15 14:50:00,45.32,45.51,45.32,45.47,8400.0,45.32,45.51,45.32,45.47,8400.0
2007-02-15 14:55:00,45.45,45.47,45.2,45.26,11100.0,45.45,45.47,45.2,45.26,11100.0
2007-02-15 15:00:00,45.26,45.27,44.84,44.94,34400.0,45.26,45.27,44.84,44.94,34400.0
2007-02-15 15:05:00,44.9,45.18,44.8,45.14,32600.0,44.9,45.18,44.8,45.14,32600.0
2007-02-15 15:10:00,45.14,45.14,44.9,44.9,20300.0,45.14,45.14,44.9,44.9,20300.0
2007-02-15 15:15:00,44.9,45.0,44.8,44.99,18900.0,44.9,45.0,44.8,44.99,18900.0
2007-02-15 15:20:00,44.99,45.37,44.92,45.0,13500.0,44.99,45.37,44.92,45.0,13500.0
2007-02-15 15:25:00,45.39,45.8,45.23,45.65,29700.0,45.39,45.8,45.23,45.65,29700.0
2007-02-15 15:30:00,45.66,45.66,45.25,45.37,11000.0,45.66,45.66,45.25,45.37,11000.0
2007-02-15 15:35:00,45.38,45.95,45.31,45.73,32500.0,45.38,45.95,45.31,45.73,32500.0
2007-02-15 15:40:00,45.81,45.81,45.42,45.43,18700.0,45.81,45.81,45.42,45.43,18700.0
2007-02-15 15:45:00,45.49,45.65,45.32,45.32,17800.0,45.49,45.65,45.32,45.32,17800.0
2007-02-15 15:50:00,45.23,45.6,45.0,45.04,28800.0,45.23,45.6,45.0,45.04,28800.0
2007-02-15 15:55:00,45.02,45.17,44.94,45.14,56700.0,45.02,45.17,44.94,45.14,56700.0
2007-02-16 09:30:00,45.02,45.15,44.65,44.91,36300.0,45.02,45.15,44.65,44.91,36300.0
2007-02-16 09:35:00,44.9,45.02,44.53,44.61,19400.0,44.9,45.02,44.53,44.61,19400.0
2007-02-16 09:40:00,44.67,45.1,44.67,44.92,8100.0,44.67,45.1,44.67,44.92,8100.0
2007-02-16 09:45:00,44.99,44.99,44.88,44.88,3300.0,44.99,44.99,44.88,44.88,3300.0
2007-02-16 09:50:00,44.88,45.75,44.88,45.54,33200.0,44.88,45.75,44.88,45.54,33200.0
2007-02-16 09:55:00,45.5,45.75,45.1,45.1,14400.0,45.5,45.75,45.1,45.1,14400.0
2007-02-16 10:00:00,45.1,45.47,45.09,45.39,13500.0,45.1,45.47,45.09,45.39,13500.0
2007-02-16 10:05:00,45.46,45.64,45.35,45.58,12500.0,45.46,45.64,45.35,45.58,12500.0
2007-02-16 10:10:00,45.58,45.58,45.35,45.4,5000.0,45.58,45.58,45.35,45.4,5000.0
2007-02-16 10:15:00,45.39,45.47,45.37,45.38,11800.0,45.39,45.47,45.37,45.38,11800.0
2007-02-16 10:20:00,45.39,45.4,45.33,45.39,7700.0,45.39,45.4,45.33,45.39,7700.0
2007-02-16 10:25:00,45.39,45.39,45.33,45.38,1400.0,45.39,45.39,45.33,45.38,1400.0
2007-02-16 10:30:00,45.4,45.4,45.24,45.36,2400.0,45.4,45.4,45.24,45.36,2400.0
2007-02-16 10:35:00,45.29,45.37,45.26,45.36,1900.0,45.29,45.37,45.26,45.36,1900.0
2007-02-16 10:40:00,45.36,45.37,45.1,45.17,9200.0,45.36,45.37,45.1,45.17,9200.0
2007-02-16 10:45:00,45.08,45.08,44.95,44.95,14600.0,45.08,45.08,44.95,44.95,14600.0
2007-02-16 10:50:00,44.95,45.02,44.95,45.02,4400.0,44.95,45.02,44.95,45.02,4400.0
2007-02-16 10:55:00,45.02,45.14,44.95,44.99,4400.0,45.02,45.14,44.95,44.99,4400.0
2007-02-16 11:00:00,45.03,45.04,44.96,44.97,1800.0,45.03,45.04,44.96,44.97,1800.0
2007-02-16 11:05:00,44.99,44.99,44.94,44.95,1100.0,44.99,44.99,44.94,44.95,1100.0
2007-02-16 11:10:00,44.95,44.95,44.67,44.67,13200.0,44.95,44.95,44.67,44.67,13200.0
2007-02-16 11:15:00,44.66,44.73,44.63,44.71,3800.0,44.66,44.73,44.63,44.71,3800.0
2007-02-16 11:20:00,44.7,45.04,44.7,45.02,4800.0,44.7,45.04,44.7,45.02,4800.0
2007-02-16 11:25:00,45.03,45.4,45.03,45.34,15200.0,45.03,45.4,45.03,45.34,15200.0
2007-02-16 11:30:00,45.33,45.33,45.24,45.24,500.0,45.33,45.33,45.24,45.24,500.0
2007-02-16 11:35:00,45.23,45.4,45.23,45.38,4800.0,45.23,45.4,45.23,45.38,4800.0
2007-02-16 11:40:00,45.4,45.4,45.38,45.38,1400.0,45.4,45.4,45.38,45.38,1400.0
2007-02-16 11:45:00,45.39,45.4,45.24,45.26,6600.0,45.39,45.4,45.24,45.26,6600.0
2007-02-16 11:50:00,45.26,45.39,45.26,45.39,3900.0,45.26,45.39,45.26,45.39,3900.0
2007-02-16 11:55:00,45.4,45.4,45.33,45.34,1300.0,45.4,45.4,45.33,45.34,1300.0
2007-02-16 12:00:00,45.28,45.31,45.12,45.31,3800.0,45.28,45.31,45.12,45.31,3800.0
2007-02-16 12:05:00,45.31,45.38,45.31,45.34,1600.0,45.31,45.38,45.31,45.34,1600.0
2007-02-16 12:10:00,45.35,45.35,45.3,45.31,900.0,45.35,45.35,45.3,45.31,900.0
2007-02-16 12:15:00,45.33,45.33,45.26,45.29,500.0,45.33,45.33,45.26,45.29,500.0
2007-02-16 12:20:00,45.34,45.4,45.26,45.34,2000.0,45.34,45.4,45.26,45.34,2000.0
2007-02-16 12:25:00,45.36,45.36,45.36,45.36,200.0,45.36,45.36,45.36,45.36,200.0
2007-02-16 12:30:00,45.39,45.4,45.32,45.32,1700.0,45.39,45.4,45.32,45.32,1700.0
2007-02-16 12:35:00,45.32,45.32,45.26,45.32,600.0,45.32,45.32,45.26,45.32,600.0
2007-02-16 12:40:00,45.25,45.25,45.15,45.2,4000.0,45.25,45.25,45.15,45.2,4000.0
2007-02-16 12:45:00,45.22,45.25,45.22,45.24,700.0,45.22,45.25,45.22,45.24,700.0
2007-02-16 12:50:00,45.21,45.21,45.15,45.18,900.0,45.21,45.21,45.15,45.18,900.0
2007-02-16 12:55:00,45.12,45.12,44.92,44.92,6000.0,45.12,45.12,44.92,44.92,6000.0
2007-02-16 13:00:00,44.98,44.98,44.93,44.95,500.0,44.98,44.98,44.93,44.95,500.0
2007-02-16 13:05:00,44.95,44.97,44.93,44.94,1300.0,44.95,44.97,44.93,44.94,1300.0
2007-02-16 13:10:00,44.94,44.94,44.93,44.93,400.0,44.94,44.94,44.93,44.93,400.0
2007-02-16 13:15:00,44.92,44.97,44.92,44.97,700.0,44.92,44.97,44.92,44.97,700.0
2007-02-16 13:20:00,44.95,44.97,44.92,44.92,1900.0,44.95,44.97,44.92,44.92,1900.0
2007-02-16 13:25:00,44.92,44.95,44.76,44.76,5600.0,44.92,44.95,44.76,44.76,5600.0
2007-02-16 13:30:00,44.75,44.92,44.74,44.92,7200.0,44.75,44.92,44.74,44.92,7200.0
2007-02-16 13:35:00,44.88,44.88,44.7,44.7,5100.0,44.88,44.88,44.7,44.7,5100.0
2007-02-16 13:40:00,44.71,44.78,44.7,44.78,1800.0,44.71,44.78,44.7,44.78,1800.0
2007-02-16 13:45:00,44.79,44.8,44.73,44.8,2900.0,44.79,44.8,44.73,44.8,2900.0
2007-02-16 13:50:00,44.81,44.99,44.81,44.97,5300.0,44.81,44.99,44.81,44.97,5300.0
2007-02-16 13:55:00,44.98,44.98,44.92,44.92,900.0,44.98,44.98,44.92,44.92,900.0
2007-02-16 14:00:00,44.93,44.93,44.84,44.89,900.0,44.93,44.93,44.84,44.89,900.0
2007-02-16 14:05:00,44.89,44.9,44.79,44.86,4600.0,44.89,44.9,44.79,44.86,4600.0
2007-02-16 14:10:00,44.9,44.97,44.89,44.89,2400.0,44.9,44.97,44.89,44.89,2400.0
2007-02-16 14:15:00,44.82,44.9,44.82,44.89,2300.0,44.82,44.9,44.82,44.89,2300.0
2007-02-16 14:20:00,44.88,45.04,44.8,44.8,3600.0,44.88,45.04,44.8,44.8,3600.0
2007-02-16 14:25:00,44.78,44.78,44.76,44.76,1600.0,44.78,44.78,44.76,44.76,1600.0
2007-02-16 14:30:00,44.73,44.73,44.72,44.72,300.0,44.73,44.73,44.72,44.72,300.0
2007-02-16 14:35:00,44.73,44.77,44.73,44.77,600.0,44.73,44.77,44.73,44.77,600.0
2007-02-16 14:40:00,44.78,44.89,44.77,44.89,1400.0,44.78,44.89,44.77,44.89,1400.0
2007-02-16 14:45:00,44.88,44.88,44.83,44.83,600.0,44.88,44.88,44.83,44.83,600.0
2007-02-16 14:50:00,44.81,44.87,44.81,44.81,1600.0,44.81,44.87,44.81,44.81,1600.0
2007-02-16 14:55:00,44.85,45.0,44.85,44.95,3600.0,44.85,45.0,44.85,44.95,3600.0
2007-02-16 15:00:00,44.95,44.98,44.95,44.98,1200.0,44.95,44.98,44.95,44.98,1200.0
2007-02-16 15:05:00,44.97,44.99,44.96,44.99,1800.0,44.97,44.99,44.96,44.99,1800.0
2007-02-16 15:10:00,45.0,45.21,44.98,45.2,4500.0,45.0,45.21,44.98,45.2,4500.0
2007-02-16 15:15:00,45.15,45.17,44.98,45.17,4800.0,45.15,45.17,44.98,45.17,4800.0
2007-02-16 15:20:00,45.17,45.23,45.11,45.11,4200.0,45.17,45.23,45.11,45.11,4200.0
2007-02-16 15:25:00,45.11,45.18,45.09,45.09,2700.0,45.11,45.18,45.09,45.09,2700.0
2007-02-16 15:30:00,45.09,45.09,44.93,44.95,4500.0,45.09,45.09,44.93,44.95,4500.0
2007-02-16 15:35:00,44.98,45.02,44.95,45.02,2600.0,44.98,45.02,44.95,45.02,2600.0
2007-02-16 15:40:00,45.03,45.06,45.02,45.03,1800.0,45.03,45.06,45.02,45.03,1800.0
2007-02-16 15:45:00,45.05,45.19,45.04,45.19,8500.0,45.05,45.19,45.04,45.19,8500.0
2007-02-16 15:50:00,45.12,45.32,45.12,45.29,14700.0,45.12,45.32,45.12,45.29,14700.0
2007-02-16 15:55:00,45.29,45.3,45.1,45.29,18100.0,45.29,45.3,45.1,45.29,18100.0
2007-02-20 09:30:00,44.97,45.49,44.9,45.39,57400.0,44.97,45.49,44.9,45.39,57400.0
2007-02-20 09:35:00,45.38,45.52,45.3,45.36,9700.0,45.38,45.52,45.3,45.36,9700.0
2007-02-20 09:40:00,45.44,45.46,45.26,45.4,6700.0,45.44,45.46,45.26,45.4,6700.0
2007-02-20 09:45:00,45.27,45.41,45.23,45.39,3400.0,45.27,45.41,45.23,45.39,3400.0
2007-02-20 09:50:00,45.37,45.79,45.37,45.79,11900.0,45.37,45.79,45.37,45.79,11900.0
2007-02-20 09:55:00,45.75,46.9,45.66,46.9,49000.0,45.75,46.9,45.66,46.9,49000.0
2007-02-20 10:00:00,46.92,47.14,46.53,46.95,43300.0,46.92,47.14,46.53,46.95,43300.0
2007-02-20 10:05:00,46.95,46.97,46.26,46.52,14500.0,46.95,46.97,46.26,46.52,14500.0
2007-02-20 10:10:00,46.51,46.73,46.43,46.53,6100.0,46.51,46.73,46.43,46.53,6100.0
2007-02-20 10:15:00,46.54,46.54,46.29,46.5,7600.0,46.54,46.54,46.29,46.5,7600.0
2007-02-20 10:20:00,46.5,46.61,46.42,46.42,2000.0,46.5,46.61,46.42,46.42,2000.0
2007-02-20 10:25:00,46.57,46.73,46.45,46.61,6000.0,46.57,46.73,46.45,46.61,6000.0
2007-02-20 10:30:00,46.63,46.83,46.61,46.76,4600.0,46.63,46.83,46.61,46.76,4600.0
2007-02-20 10:35:00,46.9,46.92,46.71,46.76,7500.0,46.9,46.92,46.71,46.76,7500.0
2007-02-20 10:40:00,46.81,46.92,46.7,46.79,5900.0,46.81,46.92,46.7,46.79,5900.0
2007-02-20 10:45:00,46.7,46.85,46.7,46.82,3500.0,46.7,46.85,46.7,46.82,3500.0
2007-02-20 10:50:00,46.82,47.25,46.82,47.24,25100.0,46.82,47.25,46.82,47.24,25100.0
2007-02-20 10:55:00,47.24,47.38,47.03,47.06,11500.0,47.24,47.38,47.03,47.06,11500.0
2007-02-20 11:00:00,47.11,47.29,47.11,47.28,5400.0,47.11,47.29,47.11,47.28,5400.0
2007-02-20 11:05:00,47.29,47.35,47.15,47.27,11100.0,47.29,47.35,47.15,47.27,11100.0
2007-02-20 11:10:00,47.27,47.46,47.27,47.33,11300.0,47.27,47.46,47.27,47.33,11300.0
2007-02-20 11:15:00,47.33,47.95,47.33,47.8,29500.0,47.33,47.95,47.33,47.8,29500.0
2007-02-20 11:20:00,47.87,47.95,47.57,47.76,20700.0,47.87,47.95,47.57,47.76,20700.0
2007-02-20 11:25:00,47.68,47.77,47.49,47.72,6500.0,47.68,47.77,47.49,47.72,6500.0
2007-02-20 11:30:00,47.72,47.86,47.7,47.78,9200.0,47.72,47.86,47.7,47.78,9200.0
2007-02-20 11:35:00,47.79,47.93,47.76,47.82,5900.0,47.79,47.93,47.76,47.82,5900.0
2007-02-20 11:40:00,47.85,47.88,47.73,47.84,12900.0,47.85,47.88,47.73,47.84,12900.0
2007-02-20 11:45:00,47.85,48.24,47.8,47.91,23500.0,47.85,48.24,47.8,47.91,23500.0
2007-02-20 11:50:00,48.01,48.28,47.91,48.01,15800.0,48.01,48.28,47.91,48.01,15800.0
2007-02-20 11:55:00,47.95,48.06,47.85,48.0,5800.0,47.95,48.06,47.85,48.0,5800.0
2007-02-20 12:00:00,47.96,48.06,47.94,48.0,7600.0,47.96,48.06,47.94,48.0,7600.0
2007-02-20 12:05:00,47.99,47.99,47.68,47.9,15400.0,47.99,47.99,47.68,47.9,15400.0
2007-02-20 12:10:00,47.88,47.99,47.83,47.85,4000.0,47.88,47.99,47.83,47.85,4000.0
2007-02-20 12:15:00,47.91,47.98,47.86,47.96,3000.0,47.91,47.98,47.86,47.96,3000.0
2007-02-20 12:20:00,47.89,47.99,47.82,47.88,13700.0,47.89,47.99,47.82,47.88,13700.0
2007-02-20 12:25:00,47.89,47.98,47.73,47.9,3400.0,47.89,47.98,47.73,47.9,3400.0
2007-02-20 12:30:00,47.97,47.98,47.9,47.94,3600.0,47.97,47.98,47.9,47.94,3600.0
2007-02-20 12:35:00,47.93,48.0,47.78,47.99,2900.0,47.93,48.0,47.78,47.99,2900.0
2007-02-20 12:40:00,48.0,48.0,47.86,47.86,4200.0,48.0,48.0,47.86,47.86,4200.0
2007-02-20 12:45:00,47.88,47.99,47.88,47.94,8200.0,47.88,47.99,47.88,47.94,8200.0
2007-02-20 12:50:00,47.92,47.93,47.76,47.93,4500.0,47.92,47.93,47.76,47.93,4500.0
2007-02-20 12:55:00,47.93,47.93,47.77,47.79,2800.0,47.93,47.93,47.77,47.79,2800.0
2007-02-20 13:00:00,47.78,47.94,47.78,47.89,4700.0,47.78,47.94,47.78,47.89,4700.0
2007-02-20 13:05:00,47.93,47.93,47.86,47.89,1000.0,47.93,47.93,47.86,47.89,1000.0
2007-02-20 13:10:00,47.89,48.03,47.89,48.0,17900.0,47.89,48.03,47.89,48.0,17900.0
2007-02-20 13:15:00,48.0,48.02,47.88,47.89,4600.0,48.0,48.02,47.88,47.89,4600.0
2007-02-20 13:20:00,47.81,47.93,47.79,47.8,4500.0,47.81,47.93,47.79,47.8,4500.0
2007-02-20 13:25:00,47.82,47.85,47.72,47.77,2500.0,47.82,47.85,47.72,47.77,2500.0
2007-02-20 13:30:00,47.76,47.84,47.74,47.84,3900.0,47.76,47.84,47.74,47.84,3900.0
2007-02-20 13:35:00,47.85,48.0,47.85,47.97,3800.0,47.85,48.0,47.85,47.97,3800.0
2007-02-20 13:40:00,47.97,47.97,47.9,47.9,5500.0,47.97,47.97,47.9,47.9,5500.0
2007-02-20 13:45:00,47.93,47.96,47.93,47.96,900.0,47.93,47.96,47.93,47.96,900.0
2007-02-20 13:50:00,47.94,47.98,47.94,47.96,1900.0,47.94,47.98,47.94,47.96,1900.0
2007-02-20 13:55:00,47.96,48.11,47.91,47.95,7500.0,47.96,48.11,47.91,47.95,7500.0
2007-02-20 14:00:00,47.92,47.92,47.65,47.71,9500.0,47.92,47.92,47.65,47.71,9500.0
2007-02-20 14:05:00,47.73,47.89,47.73,47.85,1400.0,47.73,47.89,47.73,47.85,1400.0
2007-02-20 14:10:00,47.85,47.91,47.83,47.91,3900.0,47.85,47.91,47.83,47.91,3900.0
2007-02-20 14:15:00,47.92,47.99,47.92,47.99,2400.0,47.92,47.99,47.92,47.99,2400.0
2007-02-20 14:20:00,47.95,47.95,47.86,47.86,3300.0,47.95,47.95,47.86,47.86,3300.0
2007-02-20 14:25:00,47.83,47.84,47.69,47.83,3700.0,47.83,47.84,47.69,47.83,3700.0
2007-02-20 14:30:00,47.82,47.82,47.69,47.72,3600.0,47.82,47.82,47.69,47.72,3600.0
2007-02-20 14:35:00,47.77,48.09,47.73,48.06,15000.0,47.77,48.09,47.73,48.06,15000.0
2007-02-20 14:40:00,48.08,48.1,47.94,47.96,15500.0,48.08,48.1,47.94,47.96,15500.0
2007-02-20 14:45:00,47.96,48.25,47.94,48.25,6600.0,47.96,48.25,47.94,48.25,6600.0
2007-02-20 14:50:00,48.25,48.39,48.19,48.36,19400.0,48.25,48.39,48.19,48.36,19400.0
2007-02-20 14:55:00,48.36,48.99,48.36,48.93,42800.0,48.36,48.99,48.36,48.93,42800.0
2007-02-20 15:00:00,48.93,49.19,48.79,48.92,50500.0,48.93,49.19,48.79,48.92,50500.0
2007-02-20 15:05:00,48.89,49.3,48.89,49.26,14500.0,48.89,49.3,48.89,49.26,14500.0
2007-02-20 15:10:00,49.26,49.4,49.09,49.33,30100.0,49.26,49.4,49.09,49.33,30100.0
2007-02-20 15:15:00,49.33,49.81,49.2,49.52,67600.0,49.33,49.81,49.2,49.52,67600.0
2007-02-20 15:20:00,49.57,49.95,49.43,49.84,61600.0,49.57,49.95,49.43,49.84,61600.0
2007-02-20 15:25:00,49.83,49.92,49.44,49.5,41000.0,49.83,49.92,49.44,49.5,41000.0
2007-02-20 15:30:00,49.47,49.6,49.2,49.41,45200.0,49.47,49.6,49.2,49.41,45200.0
2007-02-20 15:35:00,49.42,49.55,49.17,49.3,25500.0,49.42,49.55,49.17,49.3,25500.0
2007-02-20 15:40:00,49.29,49.38,49.15,49.23,40400.0,49.29,49.38,49.15,49.23,40400.0
2007-02-20 15:45:00,49.23,49.76,49.23,49.7,35000.0,49.23,49.76,49.23,49.7,35000.0
2007-02-20 15:50:00,49.7,49.93,49.31,49.38,59000.0,49.7,49.93,49.31,49.38,59000.0
2007-02-20 15:55:00,49.4,49.47,49.13,49.21,44400.0,49.4,49.47,49.13,49.21,44400.0
2007-02-21 09:30:00,49.0,49.15,48.34,48.46,79500.0,49.0,49.15,48.34,48.46,79500.0
2007-02-21 09:35:00,48.45,48.8,48.45,48.8,27600.0,48.45,48.8,48.45,48.8,27600.0
2007-02-21 09:40:00,48.83,50.15,48.76,49.95,72500.0,48.83,50.15,48.76,49.95,72500.0
2007-02-21 09:45:00,49.91,49.95,49.17,49.43,38000.0,49.91,49.95,49.17,49.43,38000.0
2007-02-21 09:50:00,49.43,49.87,49.25,49.7,24100.0,49.43,49.87,49.25,49.7,24100.0
2007-02-21 09:55:00,49.74,50.58,49.64,50.42,53900.0,49.74,50.58,49.64,50.42,53900.0
2007-02-21 10:00:00,50.36,50.95,50.3,50.78,64500.0,50.36,50.95,50.3,50.78,64500.0
2007-02-21 10:05:00,50.94,51.1,50.57,50.79,59500.0,50.94,51.1,50.57,50.79,59500.0
2007-02-21 10:10:00,50.8,51.05,50.72,50.83,22100.0,50.8,51.05,50.72,50.83,22100.0
2007-02-21 10:15:00,50.9,51.8,50.84,51.7,96900.0,50.9,51.8,50.84,51.7,96900.0
2007-02-21 10:20:00,51.67,51.85,51.4,51.47,64400.0,51.67,51.85,51.4,51.47,64400.0
2007-02-21 10:25:00,51.44,51.55,51.22,51.38,22900.0,51.44,51.55,51.22,51.38,22900.0
2007-02-21 10:30:00,51.36,51.82,51.32,51.54,34000.0,51.36,51.82,51.32,51.54,34000.0
2007-02-21 10:35:00,51.61,51.89,51.48,51.74,23200.0,51.61,51.89,51.48,51.74,23200.0
2007-02-21 10:40:00,51.73,51.74,51.33,51.64,29100.0,51.73,51.74,51.33,51.64,29100.0
2007-02-21 10:45:00,51.66,51.66,50.92,51.12,60500.0,51.66,51.66,50.92,51.12,60500.0
2007-02-21 10:50:00,51.07,51.16,50.68,50.72,33400.0,51.07,51.16,50.68,50.72,33400.0
2007-02-21 10:55:00,50.76,51.27,50.73,51.25,22900.0,50.76,51.27,50.73,51.25,22900.0
2007-02-21 11:00:00,51.16,51.45,51.1,51.41,17800.0,51.16,51.45,51.1,51.41,17800.0
2007-02-21 11:05:00,51.36,51.45,51.16,51.19,23800.0,51.36,51.45,51.16,51.19,23800.0
2007-02-21 11:10:00,51.27,51.3,51.1,51.12,12300.0,51.27,51.3,51.1,51.12,12300.0
2007-02-21 11:15:00,51.12,51.45,51.12,51.37,22200.0,51.12,51.45,51.12,51.37,22200.0
2007-02-21 11:20:00,51.34,51.75,51.28,51.63,27000.0,51.34,51.75,51.28,51.63,27000.0
2007-02-21 11:25:00,51.6,51.7,51.39,51.53,18900.0,51.6,51.7,51.39,51.53,18900.0
2007-02-21 11:30:00,51.56,51.58,51.2,51.29,12300.0,51.56,51.58,51.2,51.29,12300.0
2007-02-21 11:35:00,51.29,51.5,51.29,51.44,7300.0,51.29,51.5,51.29,51.44,7300.0
2007-02-21 11:40:00,51.48,51.51,51.01,51.17,23300.0,51.48,51.51,51.01,51.17,23300.0
2007-02-21 11:45:00,51.15,51.32,51.12,51.32,13500.0,51.15,51.32,51.12,51.32,13500.0
2007-02-21 11:50:00,51.35,51.5,51.18,51.18,10800.0,51.35,51.5,51.18,51.18,10800.0
2007-02-21 11:55:00,51.16,51.27,51.04,51.19,7000.0,51.16,51.27,51.04,51.19,7000.0
2007-02-21 12:00:00,51.11,51.18,51.03,51.07,20900.0,51.11,51.18,51.03,51.07,20900.0
2007-02-21 12:05:00,51.05,51.21,50.92,51.0,24900.0,51.05,51.21,50.92,51.0,24900.0
2007-02-21 12:10:00,50.96,51.29,50.96,51.12,23100.0,50.96,51.29,50.96,51.12,23100.0
2007-02-21 12:15:00,51.17,51.17,50.98,51.07,7700.0,51.17,51.17,50.98,51.07,7700.0
2007-02-21 12:20:00,51.07,51.34,51.05,51.28,8000.0,51.07,51.34,51.05,51.28,8000.0
2007-02-21 12:25:00,51.28,51.35,51.28,51.32,5600.0,51.28,51.35,51.28,51.32,5600.0
2007-02-21 12:30:00,51.27,51.33,51.22,51.32,6600.0,51.27,51.33,51.22,51.32,6600.0
2007-02-21 12:35:00,51.31,51.33,51.14,51.22,16100.0,51.31,51.33,51.14,51.22,16100.0
2007-02-21 12:40:00,51.22,51.23,51.1,51.11,14700.0,51.22,51.23,51.1,51.11,14700.0
2007-02-21 12:45:00,51.1,51.14,50.75,50.96,41000.0,51.1,51.14,50.75,50.96,41000.0
2007-02-21 12:50:00,50.95,51.0,50.95,51.0,5100.0,50.95,51.0,50.95,51.0,5100.0
2007-02-21 12:55:00,50.97,51.15,50.94,51.1,5500.0,50.97,51.15,50.94,51.1,5500.0
2007-02-21 13:00:00,51.08,51.14,51.04,51.04,5100.0,51.08,51.14,51.04,51.04,5100.0
2007-02-21 13:05:00,51.08,51.37,51.01,51.35,16800.0,51.08,51.37,51.01,51.35,16800.0
2007-02-21 13:10:00,51.35,51.36,51.2,51.35,11700.0,51.35,51.36,51.2,51.35,11700.0
2007-02-21 13:15:00,51.3,51.33,51.16,51.16,3200.0,51.3,51.33,51.16,51.16,3200.0
2007-02-21 13:20:00,51.18,51.21,51.04,51.08,5200.0,51.18,51.21,51.04,51.08,5200.0
2007-02-21 13:25:00,51.06,51.07,50.97,51.03,7200.0,51.06,51.07,50.97,51.03,7200.0
2007-02-21 13:30:00,51.05,51.29,51.03,51.27,8200.0,51.05,51.29,51.03,51.27,8200.0
2007-02-21 13:35:00,51.27,51.35,51.21,51.26,16000.0,51.27,51.35,51.21,51.26,16000.0
2007-02-21 13:40:00,51.26,51.26,50.87,50.93,17400.0,51.26,51.26,50.87,50.93,17400.0
2007-02-21 13:45:00,50.96,50.96,50.59,50.71,35100.0,50.96,50.96,50.59,50.71,35100.0
2007-02-21 13:50:00,50.76,50.8,50.7,50.74,9200.0,50.76,50.8,50.7,50.74,9200.0
2007-02-21 13:55:00,50.74,50.75,50.37,50.53,24400.0,50.74,50.75,50.37,50.53,24400.0
2007-02-21 14:00:00,50.53,50.67,50.33,50.42,15400.0,50.53,50.67,50.33,50.42,15400.0
2007-02-21 14:05:00,50.43,50.85,50.41,50.7,13600.0,50.43,50.85,50.41,50.7,13600.0
2007-02-21 14:10:00,50.72,50.72,50.53,50.59,10800.0,50.72,50.72,50.53,50.59,10800.0
2007-02-21 14:15:00,50.55,50.55,50.27,50.27,14300.0,50.55,50.55,50.27,50.27,14300.0
2007-02-21 14:20:00,50.31,50.31,49.97,50.16,47900.0,50.31,50.31,49.97,50.16,47900.0
2007-02-21 14:25:00,50.1,50.19,50.05,50.19,10100.0,50.1,50.19,50.05,50.19,10100.0
2007-02-21 14:30:00,50.17,50.17,50.08,50.13,3300.0,50.17,50.17,50.08,50.13,3300.0
2007-02-21 14:35:00,50.13,50.44,50.13,50.42,8100.0,50.13,50.44,50.13,50.42,8100.0
2007-02-21 14:40:00,50.47,50.47,50.25,50.35,8400.0,50.47,50.47,50.25,50.35,8400.0
2007-02-21 14:45:00,50.34,50.42,50.17,50.19,8500.0,50.34,50.42,50.17,50.19,8500.0
2007-02-21 14:50:00,50.2,50.26,50.1,50.14,5300.0,50.2,50.26,50.1,50.14,5300.0
2007-02-21 14:55:00,50.14,50.26,50.14,50.21,4600.0,50.14,50.26,50.14,50.21,4600.0
2007-02-21 15:00:00,50.18,50.2,50.13,50.2,4000.0,50.18,50.2,50.13,50.2,4000.0
2007-02-21 15:05:00,50.23,50.25,50.15,50.21,2800.0,50.23,50.25,50.15,50.21,2800.0
2007-02-21 15:10:00,50.17,50.26,50.17,50.26,6200.0,50.17,50.26,50.17,50.26,6200.0
2007-02-21 15:15:00,50.19,50.26,50.19,50.26,3600.0,50.19,50.26,50.19,50.26,3600.0
2007-02-21 15:20:00,50.21,50.62,50.19,50.61,28600.0,50.21,50.62,50.19,50.61,28600.0
2007-02-21 15:25:00,50.6,50.61,50.46,50.49,10900.0,50.6,50.61,50.46,50.49,10900.0
2007-02-21 15:30:00,50.45,50.75,50.42,50.72,9600.0,50.45,50.75,50.42,50.72,9600.0
2007-02-21 15:35:00,50.69,50.8,50.66,50.8,9900.0,50.69,50.8,50.66,50.8,9900.0
2007-02-21 15:40:00,50.74,50.9,50.69,50.75,27400.0,50.74,50.9,50.69,50.75,27400.0
2007-02-21 15:45:00,50.76,51.1,50.75,50.83,21000.0,50.76,51.1,50.75,50.83,21000.0
2007-02-21 15:50:00,50.84,50.94,50.83,50.94,12500.0,50.84,50.94,50.83,50.94,12500.0
2007-02-21 15:55:00,50.98,51.2,50.95,51.18,45600.0,50.98,51.2,50.95,51.18,45600.0
2007-02-22 09:30:00,51.2,51.57,50.45,50.54,42800.0,51.2,51.57,50.45,50.54,42800.0
2007-02-22 09:35:00,50.83,51.55,50.54,50.98,35300.0,50.83,51.55,50.54,50.98,35300.0
2007-02-22 09:40:00,50.92,51.12,50.8,50.8,6400.0,50.92,51.12,50.8,50.8,6400.0
2007-02-22 09:45:00,50.76,51.0,50.75,50.85,12500.0,50.76,51.0,50.75,50.85,12500.0
2007-02-22 09:50:00,50.87,51.0,50.75,50.77,9500.0,50.87,51.0,50.75,50.77,9500.0
2007-02-22 09:55:00,50.81,50.83,50.55,50.69,7800.0,50.81,50.83,50.55,50.69,7800.0
2007-02-22 10:00:00,50.69,50.69,50.13,50.36,25300.0,50.69,50.69,50.13,50.36,25300.0
2007-02-22 10:05:00,50.33,50.33,50.01,50.04,34500.0,50.33,50.33,50.01,50.04,34500.0
2007-02-22 10:10:00,50.01,50.04,49.7,49.73,49100.0,50.01,50.04,49.7,49.73,49100.0
2007-02-22 10:15:00,49.75,49.85,49.18,49.18,54200.0,49.75,49.85,49.18,49.18,54200.0
2007-02-22 10:20:00,49.16,49.8,49.14,49.8,68400.0,49.16,49.8,49.14,49.8,68400.0
2007-02-22 10:25:00,49.63,49.63,49.34,49.4,11800.0,49.63,49.63,49.34,49.4,11800.0
2007-02-22 10:30:00,49.39,49.6,49.36,49.36,29200.0,49.39,49.6,49.36,49.36,29200.0
2007-02-22 10:35:00,49.36,49.44,48.91,49.44,39700.0,49.36,49.44,48.91,49.44,39700.0
2007-02-22 10:40:00,49.31,49.42,49.25,49.27,19800.0,49.31,49.42,49.25,49.27,19800.0
2007-02-22 10:45:00,49.26,49.5,49.0,49.13,16500.0,49.26,49.5,49.0,49.13,16500.0
2007-02-22 10:50:00,49.13,49.35,49.07,49.34,12100.0,49.13,49.35,49.07,49.34,12100.0
2007-02-22 10:55:00,49.34,49.65,49.3,49.54,20100.0,49.34,49.65,49.3,49.54,20100.0
2007-02-22 11:00:00,49.53,49.6,49.29,49.29,21400.0,49.53,49.6,49.29,49.29,21400.0
2007-02-22 11:05:00,49.3,49.44,49.3,49.44,4200.0,49.3,49.44,49.3,49.44,4200.0
2007-02-22 11:10:00,49.5,49.51,49.37,49.38,2300.0,49.5,49.51,49.37,49.38,2300.0
2007-02-22 11:15:00,49.37,49.58,49.35,49.35,7000.0,49.37,49.58,49.35,49.35,7000.0
2007-02-22 11:20:00,49.34,49.34,49.17,49.2,7700.0,49.34,49.34,49.17,49.2,7700.0
2007-02-22 11:25:00,49.2,49.23,48.75,48.89,18600.0,49.2,49.23,48.75,48.89,18600.0
2007-02-22 11:30:00,48.89,48.9,48.26,48.39,63100.0,48.89,48.9,48.26,48.39,63100.0
2007-02-22 11:35:00,48.27,48.75,48.25,48.75,32000.0,48.27,48.75,48.25,48.75,32000.0
2007-02-22 11:40:00,48.75,48.9,48.45,48.45,16700.0,48.75,48.9,48.45,48.45,16700.0
2007-02-22 11:45:00,48.51,48.73,48.46,48.49,4900.0,48.51,48.73,48.46,48.49,4900.0
2007-02-22 11:50:00,48.48,48.75,48.46,48.71,16100.0,48.48,48.75,48.46,48.71,16100.0
2007-02-22 11:55:00,48.58,48.75,48.35,48.65,20100.0,48.58,48.75,48.35,48.65,20100.0
2007-02-22 12:00:00,48.6,49.1,48.6,49.02,7100.0,48.6,49.1,48.6,49.02,7100.0
2007-02-22 12:05:00,49.01,49.18,48.78,48.84,13800.0,49.01,49.18,48.78,48.84,13800.0
2007-02-22 12:10:00,48.78,48.8,48.75,48.78,5100.0,48.78,48.8,48.75,48.78,5100.0
2007-02-22 12:15:00,48.81,48.81,48.67,48.67,2400.0,48.81,48.81,48.67,48.67,2400.0
2007-02-22 12:20:00,48.67,48.67,48.59,48.63,4000.0,48.67,48.67,48.59,48.63,4000.0
2007-02-22 12:25:00,48.63,48.84,48.63,48.83,6200.0,48.63,48.84,48.63,48.83,6200.0
2007-02-22 12:30:00,48.83,48.84,48.78,48.8,5500.0,48.83,48.84,48.78,48.8,5500.0
2007-02-22 12:35:00,48.81,49.0,48.81,49.0,13100.0,48.81,49.0,48.81,49.0,13100.0
2007-02-22 12:40:00,49.0,49.15,49.0,49.03,6300.0,49.0,49.15,49.0,49.03,6300.0
2007-02-22 12:45:00,49.04,49.14,49.01,49.1,2700.0,49.04,49.14,49.01,49.1,2700.0
2007-02-22 12:50:00,49.08,49.15,49.08,49.13,1100.0,49.08,49.15,49.08,49.13,1100.0
2007-02-22 12:55:00,49.1,49.18,49.09,49.1,9500.0,49.1,49.18,49.09,49.1,9500.0
2007-02-22 13:00:00,49.09,49.18,48.84,49.05,6700.0,49.09,49.18,48.84,49.05,6700.0
2007-02-22 13:05:00,49.0,49.01,48.93,48.93,1300.0,49.0,49.01,48.93,48.93,1300.0
2007-02-22 13:10:00,48.94,49.08,48.93,49.08,900.0,48.94,49.08,48.93,49.08,900.0
2007-02-22 13:15:00,49.05,49.08,49.03,49.04,2400.0,49.05,49.08,49.03,49.04,2400.0
2007-02-22 13:20:00,49.0,49.03,48.92,48.99,3200.0,49.0,49.03,48.92,48.99,3200.0
2007-02-22 13:25:00,48.98,49.03,48.98,49.02,3100.0,48.98,49.03,48.98,49.02,3100.0
2007-02-22 13:30:00,48.95,49.02,48.95,48.98,5700.0,48.95,49.02,48.95,48.98,5700.0
2007-02-22 13:35:00,48.98,49.08,48.97,49.08,8600.0,48.98,49.08,48.97,49.08,8600.0
2007-02-22 13:40:00,48.98,49.03,48.92,48.98,2600.0,48.98,49.03,48.92,48.98,2600.0
2007-02-22 13:45:00,48.95,48.99,48.95,48.97,700.0,48.95,48.99,48.95,48.97,700.0
2007-02-22 13:50:00,48.95,49.09,48.95,49.03,3600.0,48.95,49.09,48.95,49.03,3600.0
2007-02-22 13:55:00,49.02,49.02,48.88,48.96,4300.0,49.02,49.02,48.88,48.96,4300.0
2007-02-22 14:00:00,48.99,48.99,48.95,48.99,800.0,48.99,48.99,48.95,48.99,800.0
2007-02-22 14:05:00,48.99,49.0,48.99,49.0,1100.0,48.99,49.0,48.99,49.0,1100.0
2007-02-22 14:10:00,48.99,48.99,48.95,48.95,1500.0,48.99,48.99,48.95,48.95,1500.0
2007-02-22 14:15:00,48.95,48.99,48.95,48.98,2200.0,48.95,48.99,48.95,48.98,2200.0
2007-02-22 14:20:00,48.97,48.98,48.96,48.97,2200.0,48.97,48.98,48.96,48.97,2200.0
2007-02-22 14:25:00,48.98,49.01,48.94,48.94,4500.0,48.98,49.01,48.94,48.94,4500.0
2007-02-22 14:30:00,48.93,49.01,48.91,48.98,8100.0,48.93,49.01,48.91,48.98,8100.0
2007-02-22 14:35:00,48.99,49.23,48.98,49.1,7500.0,48.99,49.23,48.98,49.1,7500.0
2007-02-22 14:40:00,49.1,49.14,48.81,48.88,8600.0,49.1,49.14,48.81,48.88,8600.0
2007-02-22 14:45:00,48.9,48.99,48.88,48.89,3200.0,48.9,48.99,48.88,48.89,3200.0
2007-02-22 14:50:00,48.9,48.9,48.88,48.89,1000.0,48.9,48.9,48.88,48.89,1000.0
2007-02-22 14:55:00,48.89,48.93,48.89,48.93,1200.0,48.89,48.93,48.89,48.93,1200.0
2007-02-22 15:00:00,48.93,49.0,48.9,48.95,4400.0,48.93,49.0,48.9,48.95,4400.0
2007-02-22 15:05:00,48.99,49.25,48.94,49.01,14300.0,48.99,49.25,48.94,49.01,14300.0
2007-02-22 15:10:00,49.01,49.04,49.0,49.01,14300.0,49.01,49.04,49.0,49.01,14300.0
2007-02-22 15:15:00,49.01,49.21,49.01,49.08,6500.0,49.01,49.21,49.01,49.08,6500.0
2007-02-22 15:20:00,49.11,49.16,49.08,49.14,7900.0,49.11,49.16,49.08,49.14,7900.0
2007-02-22 15:25:00,49.13,49.13,49.08,49.09,3900.0,49.13,49.13,49.08,49.09,3900.0
2007-02-22 15:30:00,49.1,49.2,49.1,49.16,6800.0,49.1,49.2,49.1,49.16,6800.0
2007-02-22 15:35:00,49.17,49.52,49.16,49.36,17200.0,49.17,49.52,49.16,49.36,17200.0
2007-02-22 15:40:00,49.35,49.5,49.35,49.38,6700.0,49.35,49.5,49.35,49.38,6700.0
2007-02-22 15:45:00,49.38,49.47,49.32,49.45,13000.0,49.38,49.47,49.32,49.45,13000.0
2007-02-22 15:50:00,49.49,49.54,49.37,49.4,10500.0,49.49,49.54,49.37,49.4,10500.0
2007-02-22 15:55:00,49.4,49.4,49.06,49.2,34800.0,49.4,49.4,49.06,49.2,34800.0
2007-02-23 09:30:00,49.01,49.46,48.13,48.14,43800.0,49.01,49.46,48.13,48.14,43800.0
2007-02-23 09:35:00,48.15,48.42,47.7,47.91,57300.0,48.15,48.42,47.7,47.91,57300.0
2007-02-23 09:40:00,47.92,48.27,47.87,48.13,14600.0,47.92,48.27,47.87,48.13,14600.0
2007-02-23 09:45:00,48.12,48.12,47.63,47.81,36800.0,48.12,48.12,47.63,47.81,36800.0
2007-02-23 09:50:00,47.81,48.03,47.81,48.03,13100.0,47.81,48.03,47.81,48.03,13100.0
2007-02-23 09:55:00,48.0,48.04,47.89,47.9,17600.0,48.0,48.04,47.89,47.9,17600.0
2007-02-23 10:00:00,47.91,48.0,47.88,48.0,19400.0,47.91,48.0,47.88,48.0,19400.0
2007-02-23 10:05:00,47.98,48.22,47.85,47.88,49000.0,47.98,48.22,47.85,47.88,49000.0
2007-02-23 10:10:00,47.89,47.93,47.82,47.9,15500.0,47.89,47.93,47.82,47.9,15500.0
2007-02-23 10:15:00,47.9,47.92,47.84,47.91,9200.0,47.9,47.92,47.84,47.91,9200.0
2007-02-23 10:20:00,47.92,47.93,47.88,47.89,6600.0,47.92,47.93,47.88,47.89,6600.0
2007-02-23 10:25:00,47.89,47.91,47.89,47.91,7800.0,47.89,47.91,47.89,47.91,7800.0
2007-02-23 10:30:00,47.9,47.92,47.88,47.92,8000.0,47.9,47.92,47.88,47.92,8000.0
2007-02-23 10:35:00,47.9,47.91,47.64,47.78,24600.0,47.9,47.91,47.64,47.78,24600.0
2007-02-23 10:40:00,47.78,47.79,47.47,47.47,23000.0,47.78,47.79,47.47,47.47,23000.0
2007-02-23 10:45:00,47.5,47.59,47.31,47.32,24800.0,47.5,47.59,47.31,47.32,24800.0
2007-02-23 10:50:00,47.38,47.56,47.32,47.49,17600.0,47.38,47.56,47.32,47.49,17600.0
2007-02-23 10:55:00,47.49,47.67,47.49,47.61,8400.0,47.49,47.67,47.49,47.61,8400.0
2007-02-23 11:00:00,47.67,47.67,47.6,47.64,7700.0,47.67,47.67,47.6,47.64,7700.0
2007-02-23 11:05:00,47.63,47.65,47.47,47.5,26200.0,47.63,47.65,47.47,47.5,26200.0
2007-02-23 11:10:00,47.5,47.59,47.26,47.34,10300.0,47.5,47.59,47.26,47.34,10300.0
2007-02-23 11:15:00,47.39,47.58,47.35,47.58,5600.0,47.39,47.58,47.35,47.58,5600.0
2007-02-23 11:20:00,47.53,47.65,47.48,47.53,7400.0,47.53,47.65,47.48,47.53,7400.0
2007-02-23 11:25:00,47.53,47.58,47.36,47.58,4200.0,47.53,47.58,47.36,47.58,4200.0
2007-02-23 11:30:00,47.5,47.5,47.3,47.5,9900.0,47.5,47.5,47.3,47.5,9900.0
2007-02-23 11:35:00,47.52,47.52,47.37,47.4,3700.0,47.52,47.52,47.37,47.4,3700.0
2007-02-23 11:40:00,47.4,47.4,47.37,47.4,3400.0,47.4,47.4,47.37,47.4,3400.0
2007-02-23 11:45:00,47.39,47.4,47.39,47.39,2600.0,47.39,47.4,47.39,47.39,2600.0
2007-02-23 11:50:00,47.4,47.56,47.4,47.48,9600.0,47.4,47.56,47.4,47.48,9600.0
2007-02-23 11:55:00,47.46,47.49,47.31,47.31,28600.0,47.46,47.49,47.31,47.31,28600.0
2007-02-23 12:00:00,47.36,47.41,47.36,47.41,3500.0,47.36,47.41,47.36,47.41,3500.0
2007-02-23 12:05:00,47.41,47.52,47.37,47.52,2000.0,47.41,47.52,47.37,47.52,2000.0
2007-02-23 12:10:00,47.52,47.65,47.43,47.45,4200.0,47.52,47.65,47.43,47.45,4200.0
2007-02-23 12:15:00,47.43,47.5,47.43,47.43,2000.0,47.43,47.5,47.43,47.43,2000.0
2007-02-23 12:20:00,47.43,47.51,47.43,47.49,9600.0,47.43,47.51,47.43,47.49,9600.0
2007-02-23 12:25:00,47.45,47.61,47.42,47.56,6700.0,47.45,47.61,47.42,47.56,6700.0
2007-02-23 12:30:00,47.59,47.84,47.59,47.8,7000.0,47.59,47.84,47.59,47.8,7000.0
2007-02-23 12:35:00,47.73,47.82,47.7,47.82,3200.0,47.73,47.82,47.7,47.82,3200.0
2007-02-23 12:40:00,47.73,47.73,47.71,47.71,1600.0,47.73,47.73,47.71,47.71,1600.0
2007-02-23 12:45:00,47.71,47.74,47.7,47.73,1100.0,47.71,47.74,47.7,47.73,1100.0
2007-02-23 12:50:00,47.71,47.72,47.71,47.71,1000.0,47.71,47.72,47.71,47.71,1000.0
2007-02-23 12:55:00,47.73,47.74,47.71,47.74,2100.0,47.73,47.74,47.71,47.74,2100.0
2007-02-23 13:00:00,47.74,47.74,47.72,47.73,2800.0,47.74,47.74,47.72,47.73,2800.0
2007-02-23 13:05:00,47.74,47.74,47.71,47.71,1700.0,47.74,47.74,47.71,47.71,1700.0
2007-02-23 13:10:00,47.74,47.74,47.73,47.73,800.0,47.74,47.74,47.73,47.73,800.0
2007-02-23 13:15:00,47.74,47.74,47.72,47.72,1100.0,47.74,47.74,47.72,47.72,1100.0
2007-02-23 13:20:00,47.73,47.76,47.73,47.76,1100.0,47.73,47.76,47.73,47.76,1100.0
2007-02-23 13:25:00,47.77,47.8,47.75,47.8,6400.0,47.77,47.8,47.75,47.8,6400.0
2007-02-23 13:30:00,47.81,47.82,47.8,47.8,2300.0,47.81,47.82,47.8,47.8,2300.0
2007-02-23 13:35:00,47.81,47.85,47.79,47.82,3800.0,47.81,47.85,47.79,47.82,3800.0
2007-02-23 13:40:00,47.85,48.46,47.85,48.46,21000.0,47.85,48.46,47.85,48.46,21000.0
2007-02-23 13:45:00,48.46,48.5,48.28,48.38,21300.0,48.46,48.5,48.28,48.38,21300.0
2007-02-23 13:50:00,48.4,48.4,48.29,48.36,9500.0,48.4,48.4,48.29,48.36,9500.0
2007-02-23 13:55:00,48.3,48.36,48.28,48.29,6600.0,48.3,48.36,48.28,48.29,6600.0
2007-02-23 14:00:00,48.28,48.28,48.0,48.0,4800.0,48.28,48.28,48.0,48.0,4800.0
2007-02-23 14:05:00,48.0,48.04,47.84,48.0,4100.0,48.0,48.04,47.84,48.0,4100.0
2007-02-23 14:10:00,48.02,48.18,48.0,48.18,7800.0,48.02,48.18,48.0,48.18,7800.0
2007-02-23 14:15:00,48.25,48.25,48.01,48.06,2600.0,48.25,48.25,48.01,48.06,2600.0
2007-02-23 14:20:00,48.03,48.06,48.02,48.02,1500.0,48.03,48.06,48.02,48.02,1500.0
2007-02-23 14:25:00,48.06,48.19,48.02,48.19,1200.0,48.06,48.19,48.02,48.19,1200.0
2007-02-23 14:30:00,48.19,48.22,48.19,48.22,1500.0,48.19,48.22,48.19,48.22,1500.0
2007-02-23 14:35:00,48.23,48.26,48.13,48.13,22900.0,48.23,48.26,48.13,48.13,22900.0
2007-02-23 14:40:00,48.15,48.19,48.14,48.16,1100.0,48.15,48.19,48.14,48.16,1100.0
2007-02-23 14:45:00,48.15,48.15,48.12,48.12,1900.0,48.15,48.15,48.12,48.12,1900.0
2007-02-23 14:50:00,48.1,48.19,48.04,48.19,4300.0,48.1,48.19,48.04,48.19,4300.0
2007-02-23 14:55:00,48.19,48.25,48.18,48.21,10400.0,48.19,48.25,48.18,48.21,10400.0
2007-02-23 15:00:00,48.23,48.39,48.18,48.36,7300.0,48.23,48.39,48.18,48.36,7300.0
2007-02-23 15:05:00,48.39,48.68,48.39,48.5,14400.0,48.39,48.68,48.39,48.5,14400.0
2007-02-23 15:10:00,48.5,48.56,48.44,48.44,3500.0,48.5,48.56,48.44,48.44,3500.0
2007-02-23 15:15:00,48.44,48.55,48.4,48.54,7200.0,48.44,48.55,48.4,48.54,7200.0
2007-02-23 15:20:00,48.54,48.54,48.43,48.43,2700.0,48.54,48.54,48.43,48.43,2700.0
2007-02-23 15:25:00,48.46,48.6,48.46,48.6,4000.0,48.46,48.6,48.46,48.6,4000.0
2007-02-23 15:30:00,48.59,48.6,48.54,48.55,5400.0,48.59,48.6,48.54,48.55,5400.0
2007-02-23 15:35:00,48.57,49.07,48.57,48.99,24300.0,48.57,49.07,48.57,48.99,24300.0
2007-02-23 15:40:00,48.97,49.26,48.95,49.23,24300.0,48.97,49.26,48.95,49.23,24300.0
2007-02-23 15:45:00,49.23,49.97,49.23,49.46,45800.0,49.23,49.97,49.23,49.46,45800.0
2007-02-23 15:50:00,49.46,49.75,49.41,49.56,22800.0,49.46,49.75,49.41,49.56,22800.0
2007-02-23 15:55:00,49.57,49.58,49.29,49.44,36100.0,49.57,49.58,49.29,49.44,36100.0
2007-02-26 09:30:00,49.99,50.63,49.7,50.27,36600.0,49.99,50.63,49.7,50.27,36600.0
2007-02-26 09:35:00,50.42,50.98,50.35,50.91,26800.0,50.42,50.98,50.35,50.91,26800.0
2007-02-26 09:40:00,50.9,51.47,50.66,51.3,57400.0,50.9,51.47,50.66,51.3,57400.0
2007-02-26 09:45:00,51.29,51.97,51.17,51.54,49100.0,51.29,51.97,51.17,51.54,49100.0
2007-02-26 09:50:00,51.53,51.69,51.07,51.11,34900.0,51.53,51.69,51.07,51.11,34900.0
2007-02-26 09:55:00,51.17,51.43,51.1,51.15,17100.0,51.17,51.43,51.1,51.15,17100.0
2007-02-26 10:00:00,51.18,51.28,51.09,51.15,19900.0,51.18,51.28,51.09,51.15,19900.0
2007-02-26 10:05:00,51.16,51.64,51.15,51.6,22700.0,51.16,51.64,51.15,51.6,22700.0
2007-02-26 10:10:00,51.6,51.74,51.5,51.6,27300.0,51.6,51.74,51.5,51.6,27300.0
2007-02-26 10:15:00,51.64,52.7,51.6,52.25,92100.0,51.64,52.7,51.6,52.25,92100.0
2007-02-26 10:20:00,52.23,52.44,52.15,52.34,21500.0,52.23,52.44,52.15,52.34,21500.0
2007-02-26 10:25:00,52.37,52.4,52.05,52.05,18400.0,52.37,52.4,52.05,52.05,18400.0
2007-02-26 10:30:00,52.05,52.15,51.5,51.77,41000.0,52.05,52.15,51.5,51.77,41000.0
2007-02-26 10:35:00,51.77,52.3,51.5,51.8,28500.0,51.77,52.3,51.5,51.8,28500.0
2007-02-26 10:40:00,51.8,52.05,51.64,51.76,9100.0,51.8,52.05,51.64,51.76,9100.0
2007-02-26 10:45:00,51.69,52.14,51.6,51.96,19800.0,51.69,52.14,51.6,51.96,19800.0
2007-02-26 10:50:00,51.91,51.91,51.71,51.8,6000.0,51.91,51.91,51.71,51.8,6000.0
2007-02-26 10:55:00,51.7,51.99,51.7,51.86,8300.0,51.7,51.99,51.7,51.86,8300.0
2007-02-26 11:00:00,51.9,51.94,51.82,51.86,5300.0,51.9,51.94,51.82,51.86,5300.0
2007-02-26 11:05:00,51.86,51.86,51.62,51.73,7800.0,51.86,51.86,51.62,51.73,7800.0
2007-02-26 11:10:00,51.73,51.73,51.48,51.57,20200.0,51.73,51.73,51.48,51.57,20200.0
2007-02-26 11:15:00,51.45,51.78,51.35,51.65,15700.0,51.45,51.78,51.35,51.65,15700.0
2007-02-26 11:20:00,51.6,51.6,51.47,51.5,3600.0,51.6,51.6,51.47,51.5,3600.0
2007-02-26 11:25:00,51.51,51.98,51.51,51.82,12700.0,51.51,51.98,51.51,51.82,12700.0
2007-02-26 11:30:00,51.87,52.2,51.86,52.0,29800.0,51.87,52.2,51.86,52.0,29800.0
2007-02-26 11:35:00,51.97,52.19,51.94,52.1,7900.0,51.97,52.19,51.94,52.1,7900.0
2007-02-26 11:40:00,52.09,52.09,51.89,51.89,11900.0,52.09,52.09,51.89,51.89,11900.0
2007-02-26 11:45:00,51.8,52.07,51.61,51.92,8300.0,51.8,52.07,51.61,51.92,8300.0
2007-02-26 11:50:00,52.02,52.06,51.75,51.76,6100.0,52.02,52.06,51.75,51.76,6100.0
2007-02-26 11:55:00,51.76,52.31,51.71,52.23,16500.0,51.76,52.31,51.71,52.23,16500.0
2007-02-26 12:00:00,52.23,52.3,52.06,52.3,5800.0,52.23,52.3,52.06,52.3,5800.0
2007-02-26 12:05:00,52.24,52.3,52.14,52.19,5900.0,52.24,52.3,52.14,52.19,5900.0
2007-02-26 12:10:00,52.16,52.18,51.81,51.9,12900.0,52.16,52.18,51.81,51.9,12900.0
2007-02-26 12:15:00,51.81,51.91,51.66,51.91,14000.0,51.81,51.91,51.66,51.91,14000.0
2007-02-26 12:20:00,51.74,51.86,51.73,51.8,2800.0,51.74,51.86,51.73,51.8,2800.0
2007-02-26 12:25:00,51.79,51.84,51.73,51.73,2100.0,51.79,51.84,51.73,51.73,2100.0
2007-02-26 12:30:00,51.76,51.76,51.67,51.67,1600.0,51.76,51.76,51.67,51.67,1600.0
2007-02-26 12:35:00,51.7,51.7,51.47,51.55,11500.0,51.7,51.7,51.47,51.55,11500.0
2007-02-26 12:40:00,51.48,51.68,50.6,50.94,30600.0,51.48,51.68,50.6,50.94,30600.0
2007-02-26 12:45:00,50.94,51.13,50.85,51.13,11500.0,50.94,51.13,50.85,51.13,11500.0
2007-02-26 12:50:00,50.98,50.99,50.82,50.99,10400.0,50.98,50.99,50.82,50.99,10400.0
2007-02-26 12:55:00,51.0,51.09,50.71,51.05,15800.0,51.0,51.09,50.71,51.05,15800.0
2007-02-26 13:00:00,51.05,51.2,51.04,51.12,6800.0,51.05,51.2,51.04,51.12,6800.0
2007-02-26 13:05:00,51.12,51.28,51.1,51.28,2400.0,51.12,51.28,51.1,51.28,2400.0
2007-02-26 13:10:00,51.24,51.4,51.12,51.12,7800.0,51.24,51.4,51.12,51.12,7800.0
2007-02-26 13:15:00,51.23,51.37,51.22,51.22,1900.0,51.23,51.37,51.22,51.22,1900.0
2007-02-26 13:20:00,51.3,51.46,51.3,51.39,5100.0,51.3,51.46,51.3,51.39,5100.0
2007-02-26 13:25:00,51.44,51.56,51.38,51.5,8300.0,51.44,51.56,51.38,51.5,8300.0
2007-02-26 13:30:00,51.49,51.51,51.32,51.32,10100.0,51.49,51.51,51.32,51.32,10100.0
2007-02-26 13:35:00,51.39,51.4,51.14,51.39,9500.0,51.39,51.4,51.14,51.39,9500.0
2007-02-26 13:40:00,51.29,51.4,51.23,51.32,7500.0,51.29,51.4,51.23,51.32,7500.0
2007-02-26 13:45:00,51.26,51.41,51.02,51.04,10300.0,51.26,51.41,51.02,51.04,10300.0
2007-02-26 13:50:00,51.04,51.21,51.02,51.02,4900.0,51.04,51.21,51.02,51.02,4900.0
2007-02-26 13:55:00,51.01,51.08,50.86,51.05,9700.0,51.01,51.08,50.86,51.05,9700.0
2007-02-26 14:00:00,51.02,51.05,51.0,51.01,1900.0,51.02,51.05,51.0,51.01,1900.0
2007-02-26 14:05:00,51.13,51.37,51.13,51.3,2400.0,51.13,51.37,51.13,51.3,2400.0
2007-02-26 14:10:00,51.21,51.22,51.21,51.22,1600.0,51.21,51.22,51.21,51.22,1600.0
2007-02-26 14:15:00,51.14,51.15,51.02,51.15,3100.0,51.14,51.15,51.02,51.15,3100.0
2007-02-26 14:20:00,51.18,51.3,51.05,51.06,5500.0,51.18,51.3,51.05,51.06,5500.0
2007-02-26 14:25:00,51.11,51.35,51.11,51.35,3200.0,51.11,51.35,51.11,51.35,3200.0
2007-02-26 14:30:00,51.35,51.41,51.28,51.35,16100.0,51.35,51.41,51.28,51.35,16100.0
2007-02-26 14:35:00,51.35,51.52,51.35,51.38,25100.0,51.35,51.52,51.35,51.38,25100.0
2007-02-26 14:40:00,51.41,51.53,51.35,51.42,18800.0,51.41,51.53,51.35,51.42,18800.0
2007-02-26 14:45:00,51.39,51.39,51.27,51.3,10100.0,51.39,51.39,51.27,51.3,10100.0
2007-02-26 14:50:00,51.27,51.37,51.27,51.34,7200.0,51.27,51.37,51.27,51.34,7200.0
2007-02-26 14:55:00,51.34,51.82,51.29,51.8,19900.0,51.34,51.82,51.29,51.8,19900.0
2007-02-26 15:00:00,51.8,51.99,51.56,51.88,28800.0,51.8,51.99,51.56,51.88,28800.0
2007-02-26 15:05:00,51.84,51.84,51.42,51.43,10600.0,51.84,51.84,51.42,51.43,10600.0
2007-02-26 15:10:00,51.46,51.6,51.33,51.45,14900.0,51.46,51.6,51.33,51.45,14900.0
2007-02-26 15:15:00,51.4,51.78,51.4,51.7,9900.0,51.4,51.78,51.4,51.7,9900.0
2007-02-26 15:20:00,51.69,51.81,51.49,51.51,7700.0,51.69,51.81,51.49,51.51,7700.0
2007-02-26 15:25:00,51.52,51.8,51.52,51.61,8600.0,51.52,51.8,51.52,51.61,8600.0
2007-02-26 15:30:00,51.68,51.88,51.68,51.7,11100.0,51.68,51.88,51.68,51.7,11100.0
2007-02-26 15:35:00,51.7,51.95,51.64,51.84,9300.0,51.7,51.95,51.64,51.84,9300.0
2007-02-26 15:40:00,51.9,51.97,51.8,51.88,2400.0,51.9,51.97,51.8,51.88,2400.0
2007-02-26 15:45:00,51.95,52.0,51.77,51.77,11100.0,51.95,52.0,51.77,51.77,11100.0
2007-02-26 15:50:00,51.82,51.94,51.77,51.86,21500.0,51.82,51.94,51.77,51.86,21500.0
2007-02-26 15:55:00,51.82,51.92,51.77,51.85,29700.0,51.82,51.92,51.77,51.85,29700.0
2007-02-27 09:30:00,49.5,50.33,48.4,48.46,114000.0,49.5,50.33,48.4,48.46,114000.0
2007-02-27 09:35:00,48.4,49.3,48.35,49.07,41200.0,48.4,49.3,48.35,49.07,41200.0
2007-02-27 09:40:00,49.03,50.5,49.0,49.74,36200.0,49.03,50.5,49.0,49.74,36200.0
2007-02-27 09:45:00,49.62,49.75,49.27,49.61,16700.0,49.62,49.75,49.27,49.61,16700.0
2007-02-27 09:50:00,49.69,50.04,49.63,49.78,19300.0,49.69,50.04,49.63,49.78,19300.0
2007-02-27 09:55:00,49.84,50.75,49.57,50.7,45700.0,49.84,50.75,49.57,50.7,45700.0
2007-02-27 10:00:00,50.7,51.19,50.57,50.57,30400.0,50.7,51.19,50.57,50.57,30400.0
2007-02-27 10:05:00,50.58,50.58,49.7,49.76,36000.0,50.58,50.58,49.7,49.76,36000.0
2007-02-27 10:10:00,49.79,50.1,49.68,50.1,10900.0,49.79,50.1,49.68,50.1,10900.0
2007-02-27 10:15:00,49.98,50.1,49.96,50.06,8400.0,49.98,50.1,49.96,50.06,8400.0
2007-02-27 10:20:00,50.04,50.16,49.97,50.05,13600.0,50.04,50.16,49.97,50.05,13600.0
2007-02-27 10:25:00,50.02,50.2,50.02,50.1,6300.0,50.02,50.2,50.02,50.1,6300.0
2007-02-27 10:30:00,50.14,50.72,50.13,50.33,29000.0,50.14,50.72,50.13,50.33,29000.0
2007-02-27 10:35:00,50.41,50.46,50.32,50.34,6000.0,50.41,50.46,50.32,50.34,6000.0
2007-02-27 10:40:00,50.36,50.46,50.34,50.44,9800.0,50.36,50.46,50.34,50.44,9800.0
2007-02-27 10:45:00,50.35,50.44,50.0,50.11,13800.0,50.35,50.44,50.0,50.11,13800.0
2007-02-27 10:50:00,50.09,50.09,49.59,49.59,14100.0,50.09,50.09,49.59,49.59,14100.0
2007-02-27 10:55:00,49.57,49.57,49.0,49.01,30000.0,49.57,49.57,49.0,49.01,30000.0
2007-02-27 11:00:00,49.04,49.3,49.0,49.29,15200.0,49.04,49.3,49.0,49.29,15200.0
2007-02-27 11:05:00,49.29,49.37,49.29,49.32,2500.0,49.29,49.37,49.29,49.32,2500.0
2007-02-27 11:10:00,49.36,49.36,49.21,49.3,4400.0,49.36,49.36,49.21,49.3,4400.0
2007-02-27 11:15:00,49.25,49.25,49.0,49.06,28300.0,49.25,49.25,49.0,49.06,28300.0
2007-02-27 11:20:00,49.06,49.2,49.0,49.14,18200.0,49.06,49.2,49.0,49.14,18200.0
2007-02-27 11:25:00,49.14,49.31,49.14,49.27,14200.0,49.14,49.31,49.14,49.27,14200.0
2007-02-27 11:30:00,49.29,49.49,49.24,49.37,21400.0,49.29,49.49,49.24,49.37,21400.0
2007-02-27 11:35:00,49.37,49.61,49.37,49.53,10800.0,49.37,49.61,49.37,49.53,10800.0
2007-02-27 11:40:00,49.57,49.57,49.49,49.5,5000.0,49.57,49.57,49.49,49.5,5000.0
2007-02-27 11:45:00,49.48,49.5,49.47,49.5,1200.0,49.48,49.5,49.47,49.5,1200.0
2007-02-27 11:50:00,49.51,49.53,49.43,49.5,12700.0,49.51,49.53,49.43,49.5,12700.0
2007-02-27 11:55:00,49.49,49.53,49.46,49.49,22400.0,49.49,49.53,49.46,49.49,22400.0
2007-02-27 12:00:00,49.47,49.51,49.34,49.4,28500.0,49.47,49.51,49.34,49.4,28500.0
2007-02-27 12:05:00,49.39,49.52,49.39,49.49,19500.0,49.39,49.52,49.39,49.49,19500.0
2007-02-27 12:10:00,49.49,49.5,49.27,49.33,32200.0,49.49,49.5,49.27,49.33,32200.0
2007-02-27 12:15:00,49.34,49.42,49.22,49.25,26100.0,49.34,49.42,49.22,49.25,26100.0
2007-02-27 12:20:00,49.25,49.3,49.2,49.25,56100.0,49.25,49.3,49.2,49.25,56100.0
2007-02-27 12:25:00,49.24,49.25,49.2,49.23,16700.0,49.24,49.25,49.2,49.23,16700.0
2007-02-27 12:30:00,49.23,49.27,49.13,49.18,35700.0,49.23,49.27,49.13,49.18,35700.0
2007-02-27 12:35:00,49.2,49.31,49.2,49.24,35000.0,49.2,49.31,49.2,49.24,35000.0
2007-02-27 12:40:00,49.2,49.45,49.2,49.3,14100.0,49.2,49.45,49.2,49.3,14100.0
2007-02-27 12:45:00,49.3,49.31,49.26,49.29,11800.0,49.3,49.31,49.26,49.29,11800.0
2007-02-27 12:50:00,49.32,49.43,49.22,49.25,8900.0,49.32,49.43,49.22,49.25,8900.0
2007-02-27 12:55:00,49.25,49.3,49.2,49.2,8400.0,49.25,49.3,49.2,49.2,8400.0
2007-02-27 13:00:00,49.23,49.29,49.23,49.27,7400.0,49.23,49.29,49.23,49.27,7400.0
2007-02-27 13:05:00,49.23,49.38,49.23,49.27,10300.0,49.23,49.38,49.23,49.27,10300.0
2007-02-27 13:10:00,49.28,49.33,49.25,49.3,19200.0,49.28,49.33,49.25,49.3,19200.0
2007-02-27 13:15:00,49.32,49.5,49.29,49.32,23800.0,49.32,49.5,49.29,49.32,23800.0
2007-02-27 13:20:00,49.31,49.31,49.29,49.3,6700.0,49.31,49.31,49.29,49.3,6700.0
2007-02-27 13:25:00,49.3,49.31,49.25,49.25,14700.0,49.3,49.31,49.25,49.25,14700.0
2007-02-27 13:30:00,49.26,49.27,49.25,49.26,8700.0,49.26,49.27,49.25,49.26,8700.0
2007-02-27 13:35:00,49.26,49.29,49.25,49.25,8500.0,49.26,49.29,49.25,49.25,8500.0
2007-02-27 13:40:00,49.25,49.3,49.25,49.26,8700.0,49.25,49.3,49.25,49.26,8700.0
2007-02-27 13:45:00,49.26,49.26,48.56,48.7,38500.0,49.26,49.26,48.56,48.7,38500.0
2007-02-27 13:50:00,48.67,48.85,48.67,48.77,7600.0,48.67,48.85,48.67,48.77,7600.0
2007-02-27 13:55:00,48.75,48.8,48.27,48.54,44900.0,48.75,48.8,48.27,48.54,44900.0
2007-02-27 14:00:00,48.56,48.62,48.54,48.59,13100.0,48.56,48.62,48.54,48.59,13100.0
2007-02-27 14:05:00,48.59,48.64,48.41,48.6,23900.0,48.59,48.64,48.41,48.6,23900.0
2007-02-27 14:10:00,48.5,49.1,48.47,49.07,16700.0,48.5,49.1,48.47,49.07,16700.0
2007-02-27 14:15:00,49.01,49.09,48.91,48.91,11300.0,49.01,49.09,48.91,48.91,11300.0
2007-02-27 14:20:00,48.93,49.1,48.76,49.06,25100.0,48.93,49.1,48.76,49.06,25100.0
2007-02-27 14:25:00,49.06,49.19,48.98,49.06,14600.0,49.06,49.19,48.98,49.06,14600.0
2007-02-27 14:30:00,49.05,49.1,49.0,49.04,17800.0,49.05,49.1,49.0,49.04,17800.0
2007-02-27 14:35:00,49.09,49.49,49.05,49.3,14800.0,49.09,49.49,49.05,49.3,14800.0
2007-02-27 14:40:00,49.26,49.32,49.24,49.32,6200.0,49.26,49.32,49.24,49.32,6200.0
2007-02-27 14:45:00,49.29,49.32,49.29,49.3,5600.0,49.29,49.32,49.29,49.3,5600.0
2007-02-27 14:50:00,49.31,49.47,49.29,49.42,9300.0,49.31,49.47,49.29,49.42,9300.0
2007-02-27 14:55:00,49.48,49.7,49.14,49.22,15000.0,49.48,49.7,49.14,49.22,15000.0
2007-02-27 15:00:00,49.27,49.3,48.89,48.95,23500.0,49.27,49.3,48.89,48.95,23500.0
2007-02-27 15:05:00,49.0,49.01,48.4,48.55,39000.0,49.0,49.01,48.4,48.55,39000.0
2007-02-27 15:10:00,48.6,48.8,48.53,48.8,10800.0,48.6,48.8,48.53,48.8,10800.0
2007-02-27 15:15:00,48.75,49.11,48.59,49.06,16900.0,48.75,49.11,48.59,49.06,16900.0
2007-02-27 15:20:00,49.06,49.2,48.49,49.15,28500.0,49.06,49.2,48.49,49.15,28500.0
2007-02-27 15:25:00,49.12,49.22,49.12,49.2,21500.0,49.12,49.22,49.12,49.2,21500.0
2007-02-27 15:30:00,49.2,49.2,48.49,49.17,21300.0,49.2,49.2,48.49,49.17,21300.0
2007-02-27 15:35:00,49.17,49.21,48.49,49.15,30300.0,49.17,49.21,48.49,49.15,30300.0
2007-02-27 15:40:00,49.15,49.35,48.49,49.23,36800.0,49.15,49.35,48.49,49.23,36800.0
2007-02-27 15:45:00,49.24,49.25,49.19,49.2,24600.0,49.24,49.25,49.19,49.2,24600.0
2007-02-27 15:50:00,49.2,49.2,49.1,49.15,34700.0,49.2,49.2,49.1,49.15,34700.0
2007-02-27 15:55:00,49.15,49.25,49.01,49.05,33700.0,49.15,49.25,49.01,49.05,33700.0
2007-02-28 09:30:00,49.55,51.0,49.55,50.74,49800.0,49.55,51.0,49.55,50.74,49800.0
2007-02-28 09:35:00,50.34,50.5,50.2,50.5,28500.0,50.34,50.5,50.2,50.5,28500.0
2007-02-28 09:40:00,50.5,50.5,49.56,49.6,27300.0,50.5,50.5,49.56,49.6,27300.0
2007-02-28 09:45:00,49.62,49.7,48.33,48.83,58700.0,49.62,49.7,48.33,48.83,58700.0
2007-02-28 09:50:00,48.83,48.97,48.64,48.8,15600.0,48.83,48.97,48.64,48.8,15600.0
2007-02-28 09:55:00,48.83,49.77,48.83,49.23,16700.0,48.83,49.77,48.83,49.23,16700.0
2007-02-28 10:00:00,49.25,49.35,48.9,49.06,19200.0,49.25,49.35,48.9,49.06,19200.0
2007-02-28 10:05:00,49.17,49.2,49.06,49.06,11900.0,49.17,49.2,49.06,49.06,11900.0
2007-02-28 10:10:00,49.07,49.15,48.92,48.99,22300.0,49.07,49.15,48.92,48.99,22300.0
2007-02-28 10:15:00,49.0,49.19,48.99,49.1,9300.0,49.0,49.19,48.99,49.1,9300.0
2007-02-28 10:20:00,49.06,49.15,48.75,48.77,15500.0,49.06,49.15,48.75,48.77,15500.0
2007-02-28 10:25:00,48.77,48.9,48.64,48.89,27500.0,48.77,48.9,48.64,48.89,27500.0
2007-02-28 10:30:00,48.89,49.33,48.88,49.0,19400.0,48.89,49.33,48.88,49.0,19400.0
2007-02-28 10:35:00,49.02,49.18,48.86,49.14,11100.0,49.02,49.18,48.86,49.14,11100.0
2007-02-28 10:40:00,49.14,49.14,48.78,48.85,33100.0,49.14,49.14,48.78,48.85,33100.0
2007-02-28 10:45:00,48.84,48.86,48.21,48.29,42900.0,48.84,48.86,48.21,48.29,42900.0
2007-02-28 10:50:00,48.28,48.55,47.82,47.82,28300.0,48.28,48.55,47.82,47.82,28300.0
2007-02-28 10:55:00,47.87,48.09,47.75,47.95,22400.0,47.87,48.09,47.75,47.95,22400.0
2007-02-28 11:00:00,47.95,48.18,47.77,47.92,27900.0,47.95,48.18,47.77,47.92,27900.0
2007-02-28 11:05:00,47.93,47.96,47.8,47.85,11600.0,47.93,47.96,47.8,47.85,11600.0
2007-02-28 11:10:00,47.88,48.06,47.86,47.99,9400.0,47.88,48.06,47.86,47.99,9400.0
2007-02-28 11:15:00,48.05,48.78,48.05,48.55,27200.0,48.05,48.78,48.05,48.55,27200.0
2007-02-28 11:20:00,48.56,48.63,48.17,48.28,9200.0,48.56,48.63,48.17,48.28,9200.0
2007-02-28 11:25:00,48.31,48.32,48.1,48.17,10700.0,48.31,48.32,48.1,48.17,10700.0
2007-02-28 11:30:00,48.15,48.23,47.8,47.98,15800.0,48.15,48.23,47.8,47.98,15800.0
2007-02-28 11:35:00,48.03,48.25,48.03,48.04,11200.0,48.03,48.25,48.03,48.04,11200.0
2007-02-28 11:40:00,48.04,48.53,47.87,48.18,29300.0,48.04,48.53,47.87,48.18,29300.0
2007-02-28 11:45:00,48.23,48.29,48.21,48.27,8800.0,48.23,48.29,48.21,48.27,8800.0
2007-02-28 11:50:00,48.27,48.29,48.06,48.15,12500.0,48.27,48.29,48.06,48.15,12500.0
2007-02-28 11:55:00,48.11,48.11,47.99,48.08,8100.0,48.11,48.11,47.99,48.08,8100.0
2007-02-28 12:00:00,48.08,48.08,47.9,47.95,6200.0,48.08,48.08,47.9,47.95,6200.0
2007-02-28 12:05:00,47.95,48.0,47.8,47.87,95900.0,47.95,48.0,47.8,47.87,95900.0
2007-02-28 12:10:00,47.89,47.89,47.55,47.73,30400.0,47.89,47.89,47.55,47.73,30400.0
2007-02-28 12:15:00,47.71,47.89,47.65,47.78,18400.0,47.71,47.89,47.65,47.78,18400.0
2007-02-28 12:20:00,47.78,47.78,47.65,47.7,8800.0,47.78,47.78,47.65,47.7,8800.0
2007-02-28 12:25:00,47.67,47.71,47.65,47.66,9600.0,47.67,47.71,47.65,47.66,9600.0
2007-02-28 12:30:00,47.65,47.65,47.3,47.41,40900.0,47.65,47.65,47.3,47.41,40900.0
2007-02-28 12:35:00,47.41,47.42,47.03,47.03,11800.0,47.41,47.42,47.03,47.03,11800.0
2007-02-28 12:40:00,47.05,47.32,46.89,47.19,43400.0,47.05,47.32,46.89,47.19,43400.0
2007-02-28 12:45:00,47.2,47.2,46.89,47.17,27800.0,47.2,47.2,46.89,47.17,27800.0
2007-02-28 12:50:00,47.13,47.33,47.12,47.3,14300.0,47.13,47.33,47.12,47.3,14300.0
2007-02-28 12:55:00,47.3,47.3,47.13,47.19,6700.0,47.3,47.3,47.13,47.19,6700.0
2007-02-28 13:00:00,47.11,47.19,47.0,47.19,8600.0,47.11,47.19,47.0,47.19,8600.0
2007-02-28 13:05:00,47.14,47.61,47.13,47.51,26300.0,47.14,47.61,47.13,47.51,26300.0
2007-02-28 13:10:00,47.56,47.58,47.34,47.41,38400.0,47.56,47.58,47.34,47.41,38400.0
2007-02-28 13:15:00,47.4,47.4,47.34,47.36,7300.0,47.4,47.4,47.34,47.36,7300.0
2007-02-28 13:20:00,47.38,47.46,47.38,47.42,4200.0,47.38,47.46,47.38,47.42,4200.0
2007-02-28 13:25:00,47.39,47.66,47.34,47.66,11800.0,47.39,47.66,47.34,47.66,11800.0
2007-02-28 13:30:00,47.66,47.66,47.54,47.62,5500.0,47.66,47.66,47.54,47.62,5500.0
2007-02-28 13:35:00,47.55,47.6,47.4,47.44,7300.0,47.55,47.6,47.4,47.44,7300.0
2007-02-28 13:40:00,47.44,47.48,47.41,47.44,11400.0,47.44,47.48,47.41,47.44,11400.0
2007-02-28 13:45:00,47.47,47.53,47.2,47.42,19600.0,47.47,47.53,47.2,47.42,19600.0
2007-02-28 13:50:00,47.32,47.36,47.28,47.33,5500.0,47.32,47.36,47.28,47.33,5500.0
2007-02-28 13:55:00,47.37,47.4,47.32,47.36,7400.0,47.37,47.4,47.32,47.36,7400.0
2007-02-28 14:00:00,47.38,47.57,47.38,47.5,5800.0,47.38,47.57,47.38,47.5,5800.0
2007-02-28 14:05:00,47.52,47.52,47.41,47.5,5300.0,47.52,47.52,47.41,47.5,5300.0
2007-02-28 14:10:00,47.5,47.56,47.5,47.52,10300.0,47.5,47.56,47.5,47.52,10300.0
2007-02-28 14:15:00,47.5,47.52,47.5,47.51,5000.0,47.5,47.52,47.5,47.51,5000.0
2007-02-28 14:20:00,47.5,47.68,47.47,47.68,10500.0,47.5,47.68,47.47,47.68,10500.0
2007-02-28 14:25:00,47.59,47.66,47.5,47.57,4800.0,47.59,47.66,47.5,47.57,4800.0
2007-02-28 14:30:00,47.57,47.6,47.52,47.6,3000.0,47.57,47.6,47.52,47.6,3000.0
2007-02-28 14:35:00,47.6,47.6,47.54,47.55,1800.0,47.6,47.6,47.54,47.55,1800.0
2007-02-28 14:40:00,47.56,47.85,47.56,47.85,17100.0,47.56,47.85,47.56,47.85,17100.0
2007-02-28 14:45:00,47.87,47.98,47.81,47.96,17300.0,47.87,47.98,47.81,47.96,17300.0
2007-02-28 14:50:00,47.95,48.23,47.87,47.95,19100.0,47.95,48.23,47.87,47.95,19100.0
2007-02-28 14:55:00,47.97,48.01,47.93,48.0,9800.0,47.97,48.01,47.93,48.0,9800.0
2007-02-28 15:00:00,47.99,48.48,47.91,48.32,19000.0,47.99,48.48,47.91,48.32,19000.0
2007-02-28 15:05:00,48.24,48.24,48.08,48.11,21700.0,48.24,48.24,48.08,48.11,21700.0
2007-02-28 15:10:00,48.11,48.15,48.06,48.1,19700.0,48.11,48.15,48.06,48.1,19700.0
2007-02-28 15:15:00,48.06,48.11,47.9,48.03,5500.0,48.06,48.11,47.9,48.03,5500.0
2007-02-28 15:20:00,48.01,48.05,48.0,48.01,4200.0,48.01,48.05,48.0,48.01,4200.0
2007-02-28 15:25:00,48.04,48.04,48.0,48.01,4200.0,48.04,48.04,48.0,48.01,4200.0
2007-02-28 15:30:00,48.0,48.02,47.89,47.89,7400.0,48.0,48.02,47.89,47.89,7400.0
2007-02-28 15:35:00,47.89,47.95,47.83,47.93,9200.0,47.89,47.95,47.83,47.93,9200.0
2007-02-28 15:40:00,47.93,48.08,47.86,47.86,8300.0,47.93,48.08,47.86,47.86,8300.0
2007-02-28 15:45:00,47.84,47.85,47.69,47.69,8400.0,47.84,47.85,47.69,47.69,8400.0
2007-02-28 15:50:00,47.72,48.03,47.72,47.83,14500.0,47.72,48.03,47.72,47.83,14500.0
2007-02-28 15:55:00,47.79,47.92,47.68,47.75,23900.0,47.79,47.92,47.68,47.75,23900.0
2007-03-01 09:30:00,46.15,46.5,45.2,45.72,99300.0,46.15,46.5,45.2,45.72,99300.0
2007-03-01 09:35:00,45.72,46.0,45.36,46.0,27500.0,45.72,46.0,45.36,46.0,27500.0
2007-03-01 09:40:00,46.08,46.3,45.55,45.83,18100.0,46.08,46.3,45.55,45.83,18100.0
2007-03-01 09:45:00,45.98,46.3,45.72,45.91,18500.0,45.98,46.3,45.72,45.91,18500.0
2007-03-01 09:50:00,45.94,46.11,45.72,46.02,23600.0,45.94,46.11,45.72,46.02,23600.0
2007-03-01 09:55:00,45.98,46.46,45.98,46.11,11200.0,45.98,46.46,45.98,46.11,11200.0
2007-03-01 10:00:00,46.23,46.73,46.07,46.56,18000.0,46.23,46.73,46.07,46.56,18000.0
2007-03-01 10:05:00,46.51,46.88,46.48,46.79,12700.0,46.51,46.88,46.48,46.79,12700.0
2007-03-01 10:10:00,46.87,46.87,46.5,46.71,37200.0,46.87,46.87,46.5,46.71,37200.0
2007-03-01 10:15:00,46.71,47.5,46.64,47.4,44400.0,46.71,47.5,46.64,47.4,44400.0
2007-03-01 10:20:00,47.48,47.5,46.93,47.1,19400.0,47.48,47.5,46.93,47.1,19400.0
2007-03-01 10:25:00,47.17,47.4,46.67,47.3,19200.0,47.17,47.4,46.67,47.3,19200.0
2007-03-01 10:30:00,47.33,48.1,47.29,47.65,20700.0,47.33,48.1,47.29,47.65,20700.0
2007-03-01 10:35:00,47.63,47.72,47.31,47.55,5500.0,47.63,47.72,47.31,47.55,5500.0
2007-03-01 10:40:00,47.69,47.75,47.63,47.7,5600.0,47.69,47.75,47.63,47.7,5600.0
2007-03-01 10:45:00,47.74,47.9,47.27,47.62,22800.0,47.74,47.9,47.27,47.62,22800.0
2007-03-01 10:50:00,47.68,47.78,47.39,47.78,6700.0,47.68,47.78,47.39,47.78,6700.0
2007-03-01 10:55:00,47.74,47.95,47.72,47.93,13600.0,47.74,47.95,47.72,47.93,13600.0
2007-03-01 11:00:00,47.82,47.9,47.58,47.79,6500.0,47.82,47.9,47.58,47.79,6500.0
2007-03-01 11:05:00,47.77,47.83,47.68,47.68,6700.0,47.77,47.83,47.68,47.68,6700.0
2007-03-01 11:10:00,47.67,47.75,47.5,47.75,7500.0,47.67,47.75,47.5,47.75,7500.0
2007-03-01 11:15:00,47.69,47.91,47.69,47.88,10900.0,47.69,47.91,47.69,47.88,10900.0
2007-03-01 11:20:00,47.88,47.9,47.77,47.77,7500.0,47.88,47.9,47.77,47.77,7500.0
2007-03-01 11:25:00,47.78,47.84,47.6,47.65,11300.0,47.78,47.84,47.6,47.65,11300.0
2007-03-01 11:30:00,47.66,47.95,47.66,47.95,7500.0,47.66,47.95,47.66,47.95,7500.0
2007-03-01 11:35:00,47.96,47.96,47.67,47.67,4400.0,47.96,47.96,47.67,47.67,4400.0
2007-03-01 11:40:00,47.72,47.75,47.6,47.6,3400.0,47.72,47.75,47.6,47.6,3400.0
2007-03-01 11:45:00,47.6,47.63,47.6,47.6,2400.0,47.6,47.63,47.6,47.6,2400.0
2007-03-01 11:50:00,47.61,47.82,47.61,47.66,3300.0,47.61,47.82,47.61,47.66,3300.0
2007-03-01 11:55:00,47.65,47.7,47.61,47.61,2200.0,47.65,47.7,47.61,47.61,2200.0
2007-03-01 12:00:00,47.61,47.64,47.6,47.63,1300.0,47.61,47.64,47.6,47.63,1300.0
2007-03-01 12:05:00,47.63,47.63,47.6,47.6,2100.0,47.63,47.63,47.6,47.6,2100.0
2007-03-01 12:10:00,47.61,47.83,47.61,47.61,4200.0,47.61,47.83,47.61,47.61,4200.0
2007-03-01 12:15:00,47.61,47.61,47.21,47.26,7600.0,47.61,47.61,47.21,47.26,7600.0
2007-03-01 12:20:00,47.22,47.32,47.22,47.25,6400.0,47.22,47.32,47.22,47.25,6400.0
2007-03-01 12:25:00,47.25,47.25,47.09,47.09,10600.0,47.25,47.25,47.09,47.09,10600.0
2007-03-01 12:30:00,47.09,47.17,47.08,47.12,3200.0,47.09,47.17,47.08,47.12,3200.0
2007-03-01 12:35:00,47.1,47.13,47.1,47.1,2800.0,47.1,47.13,47.1,47.1,2800.0
2007-03-01 12:40:00,47.1,47.24,47.1,47.24,6000.0,47.1,47.24,47.1,47.24,6000.0
2007-03-01 12:45:00,47.24,47.56,47.24,47.56,1400.0,47.24,47.56,47.24,47.56,1400.0
2007-03-01 12:50:00,47.51,47.52,47.48,47.49,1200.0,47.51,47.52,47.48,47.49,1200.0
2007-03-01 12:55:00,47.53,47.56,47.49,47.5,2200.0,47.53,47.56,47.49,47.5,2200.0
2007-03-01 13:00:00,47.52,47.52,47.47,47.5,1900.0,47.52,47.52,47.47,47.5,1900.0
2007-03-01 13:05:00,47.49,47.6,47.49,47.51,13100.0,47.49,47.6,47.49,47.51,13100.0
2007-03-01 13:10:00,47.54,47.64,47.51,47.64,1700.0,47.54,47.64,47.51,47.64,1700.0
2007-03-01 13:15:00,47.74,48.0,47.74,47.85,6900.0,47.74,48.0,47.74,47.85,6900.0
2007-03-01 13:20:00,47.86,47.87,47.75,47.8,3200.0,47.86,47.87,47.75,47.8,3200.0
2007-03-01 13:25:00,47.79,47.84,47.77,47.84,700.0,47.79,47.84,47.77,47.84,700.0
2007-03-01 13:30:00,47.87,47.87,47.77,47.77,3600.0,47.87,47.87,47.77,47.77,3600.0
2007-03-01 13:35:00,47.75,47.78,47.72,47.78,1700.0,47.75,47.78,47.72,47.78,1700.0
2007-03-01 13:40:00,47.79,47.9,47.77,47.9,4700.0,47.79,47.9,47.77,47.9,4700.0
2007-03-01 13:45:00,47.85,48.1,47.85,48.1,14400.0,47.85,48.1,47.85,48.1,14400.0
2007-03-01 13:50:00,48.1,48.2,47.95,48.03,10200.0,48.1,48.2,47.95,48.03,10200.0
2007-03-01 13:55:00,48.05,48.1,48.02,48.1,2000.0,48.05,48.1,48.02,48.1,2000.0
2007-03-01 14:00:00,48.1,48.2,48.1,48.2,8200.0,48.1,48.2,48.1,48.2,8200.0
2007-03-01 14:05:00,48.2,48.86,48.1,48.81,34200.0,48.2,48.86,48.1,48.81,34200.0
2007-03-01 14:10:00,48.82,48.82,48.21,48.28,11600.0,48.82,48.82,48.21,48.28,11600.0
2007-03-01 14:15:00,48.36,48.41,48.14,48.14,7500.0,48.36,48.41,48.14,48.14,7500.0
2007-03-01 14:20:00,48.14,48.41,48.14,48.41,2500.0,48.14,48.41,48.14,48.41,2500.0
2007-03-01 14:25:00,48.41,48.64,48.14,48.15,4200.0,48.41,48.64,48.14,48.15,4200.0
2007-03-01 14:30:00,48.12,48.23,47.84,48.11,8100.0,48.12,48.23,47.84,48.11,8100.0
2007-03-01 14:35:00,48.22,48.22,48.11,48.18,1000.0,48.22,48.22,48.11,48.18,1000.0
2007-03-01 14:40:00,48.18,48.3,48.18,48.3,3600.0,48.18,48.3,48.18,48.3,3600.0
2007-03-01 14:45:00,48.3,48.3,48.17,48.25,14000.0,48.3,48.3,48.17,48.25,14000.0
2007-03-01 14:50:00,48.27,48.39,48.18,48.31,4400.0,48.27,48.39,48.18,48.31,4400.0
2007-03-01 14:55:00,48.27,48.29,48.22,48.25,1900.0,48.27,48.29,48.22,48.25,1900.0
2007-03-01 15:00:00,48.27,48.28,48.24,48.25,4200.0,48.27,48.28,48.24,48.25,4200.0
2007-03-01 15:05:00,48.25,48.26,48.24,48.24,2400.0,48.25,48.26,48.24,48.24,2400.0
2007-03-01 15:10:00,48.24,48.3,48.24,48.29,3000.0,48.24,48.3,48.24,48.29,3000.0
2007-03-01 15:15:00,48.3,48.32,48.25,48.26,5100.0,48.3,48.32,48.25,48.26,5100.0
2007-03-01 15:20:00,48.26,48.27,47.85,47.85,10600.0,48.26,48.27,47.85,47.85,10600.0
2007-03-01 15:25:00,47.85,48.1,47.74,48.1,13700.0,47.85,48.1,47.74,48.1,13700.0
2007-03-01 15:30:00,48.1,48.1,47.97,47.98,2200.0,48.1,48.1,47.97,47.98,2200.0
2007-03-01 15:35:00,47.95,48.07,47.95,48.03,3300.0,47.95,48.07,47.95,48.03,3300.0
2007-03-01 15:40:00,48.03,48.03,47.91,47.92,3800.0,48.03,48.03,47.91,47.92,3800.0
2007-03-01 15:45:00,47.91,47.91,47.85,47.88,9000.0,47.91,47.91,47.85,47.88,9000.0
2007-03-01 15:50:00,47.88,47.88,47.65,47.7,16600.0,47.88,47.88,47.65,47.7,16600.0
2007-03-01 15:55:00,47.72,47.9,47.72,47.88,11900.0,47.72,47.9,47.72,47.88,11900.0
2007-03-02 09:30:00,47.53,47.79,47.02,47.63,10100.0,47.53,47.79,47.02,47.63,10100.0
2007-03-02 09:35:00,47.61,47.79,47.59,47.77,7700.0,47.61,47.79,47.59,47.77,7700.0
2007-03-02 09:40:00,47.74,48.52,47.72,48.23,15900.0,47.74,48.52,47.72,48.23,15900.0
2007-03-02 09:45:00,48.25,48.33,48.08,48.25,15300.0,48.25,48.33,48.08,48.25,15300.0
2007-03-02 09:50:00,48.25,48.5,48.23,48.4,16000.0,48.25,48.5,48.23,48.4,16000.0
2007-03-02 09:55:00,48.37,48.82,48.35,48.51,22800.0,48.37,48.82,48.35,48.51,22800.0
2007-03-02 10:00:00,48.51,48.51,47.69,48.16,9700.0,48.51,48.51,47.69,48.16,9700.0
2007-03-02 10:05:00,48.29,48.34,48.13,48.2,7900.0,48.29,48.34,48.13,48.2,7900.0
2007-03-02 10:10:00,48.21,48.29,47.76,48.08,12300.0,48.21,48.29,47.76,48.08,12300.0
2007-03-02 10:15:00,48.05,48.24,47.96,47.96,2300.0,48.05,48.24,47.96,47.96,2300.0
2007-03-02 10:20:00,47.96,48.03,47.7,48.03,4400.0,47.96,48.03,47.7,48.03,4400.0
2007-03-02 10:25:00,48.09,48.12,47.9,47.9,900.0,48.09,48.12,47.9,47.9,900.0
2007-03-02 10:30:00,47.98,47.98,47.77,47.97,5200.0,47.98,47.98,47.77,47.97,5200.0
2007-03-02 10:35:00,47.98,47.98,47.89,47.98,3100.0,47.98,47.98,47.89,47.98,3100.0
2007-03-02 10:40:00,47.98,48.15,47.9,48.09,5400.0,47.98,48.15,47.9,48.09,5400.0
2007-03-02 10:45:00,48.13,48.5,48.11,48.39,7400.0,48.13,48.5,48.11,48.39,7400.0
2007-03-02 10:50:00,48.39,48.39,48.06,48.06,2800.0,48.39,48.39,48.06,48.06,2800.0
2007-03-02 10:55:00,48.04,48.19,48.0,48.16,7600.0,48.04,48.19,48.0,48.16,7600.0
2007-03-02 11:00:00,48.17,48.2,48.05,48.08,8000.0,48.17,48.2,48.05,48.08,8000.0
2007-03-02 11:05:00,48.11,48.23,48.01,48.23,6400.0,48.11,48.23,48.01,48.23,6400.0
2007-03-02 11:10:00,48.24,48.26,48.17,48.19,2300.0,48.24,48.26,48.17,48.19,2300.0
2007-03-02 11:15:00,48.19,48.19,48.18,48.18,2000.0,48.19,48.19,48.18,48.18,2000.0
2007-03-02 11:20:00,48.18,48.18,48.02,48.02,3800.0,48.18,48.18,48.02,48.02,3800.0
2007-03-02 11:25:00,48.07,48.08,48.0,48.05,1200.0,48.07,48.08,48.0,48.05,1200.0
2007-03-02 11:30:00,48.07,48.07,47.96,47.98,1700.0,48.07,48.07,47.96,47.98,1700.0
2007-03-02 11:35:00,47.98,47.98,47.95,47.98,500.0,47.98,47.98,47.95,47.98,500.0
2007-03-02 11:40:00,47.95,48.02,47.95,48.01,2100.0,47.95,48.02,47.95,48.01,2100.0
2007-03-02 11:45:00,48.01,48.01,47.99,48.0,1000.0,48.01,48.01,47.99,48.0,1000.0
2007-03-02 11:50:00,47.97,47.97,47.9,47.91,3400.0,47.97,47.97,47.9,47.91,3400.0
2007-03-02 11:55:00,47.9,47.9,47.69,47.76,9900.0,47.9,47.9,47.69,47.76,9900.0
2007-03-02 12:00:00,47.76,47.85,47.71,47.84,5300.0,47.76,47.85,47.71,47.84,5300.0
2007-03-02 12:05:00,47.8,47.85,47.8,47.82,1100.0,47.8,47.85,47.8,47.82,1100.0
2007-03-02 12:10:00,47.83,47.83,47.8,47.8,1600.0,47.83,47.83,47.8,47.8,1600.0
2007-03-02 12:15:00,47.8,47.8,47.33,47.5,18300.0,47.8,47.8,47.33,47.5,18300.0
2007-03-02 12:20:00,47.43,47.48,47.38,47.46,10600.0,47.43,47.48,47.38,47.46,10600.0
2007-03-02 12:25:00,47.45,47.45,47.3,47.31,7900.0,47.45,47.45,47.3,47.31,7900.0
2007-03-02 12:30:00,47.31,47.36,47.01,47.18,29900.0,47.31,47.36,47.01,47.18,29900.0
2007-03-02 12:35:00,47.16,47.2,47.05,47.05,5600.0,47.16,47.2,47.05,47.05,5600.0
2007-03-02 12:40:00,47.07,47.09,46.9,46.98,23000.0,47.07,47.09,46.9,46.98,23000.0
2007-03-02 12:45:00,46.98,47.07,46.91,47.03,16500.0,46.98,47.07,46.91,47.03,16500.0
2007-03-02 12:50:00,47.03,47.05,46.97,47.05,8800.0,47.03,47.05,46.97,47.05,8800.0
2007-03-02 12:55:00,47.05,47.13,47.02,47.13,5100.0,47.05,47.13,47.02,47.13,5100.0
2007-03-02 13:00:00,47.21,47.21,47.01,47.07,3000.0,47.21,47.21,47.01,47.07,3000.0
2007-03-02 13:05:00,47.07,47.13,47.01,47.05,3500.0,47.07,47.13,47.01,47.05,3500.0
2007-03-02 13:10:00,47.06,47.1,47.06,47.09,3200.0,47.06,47.1,47.06,47.09,3200.0
2007-03-02 13:15:00,47.09,47.16,47.09,47.1,3200.0,47.09,47.16,47.09,47.1,3200.0
2007-03-02 13:20:00,47.11,47.12,47.04,47.08,6400.0,47.11,47.12,47.04,47.08,6400.0
2007-03-02 13:25:00,47.05,47.05,46.94,46.94,7900.0,47.05,47.05,46.94,46.94,7900.0
2007-03-02 13:30:00,46.92,46.92,46.75,46.79,6600.0,46.92,46.92,46.75,46.79,6600.0
2007-03-02 13:35:00,46.81,46.97,46.76,46.79,5200.0,46.81,46.97,46.76,46.79,5200.0
2007-03-02 13:40:00,46.77,46.77,46.6,46.61,4400.0,46.77,46.77,46.6,46.61,4400.0
2007-03-02 13:45:00,46.6,46.91,46.57,46.91,4800.0,46.6,46.91,46.57,46.91,4800.0
2007-03-02 13:50:00,46.96,47.0,46.54,46.64,13200.0,46.96,47.0,46.54,46.64,13200.0
2007-03-02 13:55:00,46.64,46.83,46.61,46.83,4600.0,46.64,46.83,46.61,46.83,4600.0
2007-03-02 14:00:00,46.79,46.81,46.55,46.55,3700.0,46.79,46.81,46.55,46.55,3700.0
2007-03-02 14:05:00,46.55,46.69,46.53,46.61,6300.0,46.55,46.69,46.53,46.61,6300.0
2007-03-02 14:10:00,46.63,46.71,46.61,46.66,6200.0,46.63,46.71,46.61,46.66,6200.0
2007-03-02 14:15:00,46.67,46.74,46.6,46.74,9400.0,46.67,46.74,46.6,46.74,9400.0
2007-03-02 14:20:00,46.72,46.73,46.65,46.69,6000.0,46.72,46.73,46.65,46.69,6000.0
2007-03-02 14:25:00,46.67,46.8,46.67,46.69,2600.0,46.67,46.8,46.67,46.69,2600.0
2007-03-02 14:30:00,46.68,46.68,46.41,46.41,10000.0,46.68,46.68,46.41,46.41,10000.0
2007-03-02 14:35:00,46.4,46.65,46.17,46.29,32500.0,46.4,46.65,46.17,46.29,32500.0
2007-03-02 14:40:00,46.31,46.47,46.27,46.35,7100.0,46.31,46.47,46.27,46.35,7100.0
2007-03-02 14:45:00,46.33,46.35,46.28,46.28,3700.0,46.33,46.35,46.28,46.28,3700.0
2007-03-02 14:50:00,46.29,46.31,46.2,46.2,5400.0,46.29,46.31,46.2,46.2,5400.0
2007-03-02 14:55:00,46.21,46.26,45.85,45.95,13900.0,46.21,46.26,45.85,45.95,13900.0
2007-03-02 15:00:00,45.95,46.18,45.92,46.18,7900.0,45.95,46.18,45.92,46.18,7900.0
2007-03-02 15:05:00,46.18,46.24,46.17,46.24,5300.0,46.18,46.24,46.17,46.24,5300.0
2007-03-02 15:10:00,46.21,46.33,46.21,46.24,4800.0,46.21,46.33,46.21,46.24,4800.0
2007-03-02 15:15:00,46.2,46.29,46.19,46.26,8000.0,46.2,46.29,46.19,46.26,8000.0
2007-03-02 15:20:00,46.25,46.3,46.25,46.29,7900.0,46.25,46.3,46.25,46.29,7900.0
2007-03-02 15:25:00,46.29,46.55,46.29,46.32,16300.0,46.29,46.55,46.29,46.32,16300.0
2007-03-02 15:30:00,46.32,46.35,46.26,46.35,9400.0,46.32,46.35,46.26,46.35,9400.0
2007-03-02 15:35:00,46.37,46.53,46.32,46.53,9400.0,46.37,46.53,46.32,46.53,9400.0
2007-03-02 15:40:00,46.53,46.56,46.31,46.33,12700.0,46.53,46.56,46.31,46.33,12700.0
2007-03-02 15:45:00,46.31,46.31,46.16,46.21,16800.0,46.31,46.31,46.16,46.21,16800.0
2007-03-02 15:50:00,46.22,46.29,46.22,46.25,16400.0,46.22,46.29,46.22,46.25,16400.0
2007-03-02 15:55:00,46.25,46.36,46.2,46.25,33700.0,46.25,46.36,46.2,46.25,33700.0
2007-03-05 09:30:00,45.0,45.0,44.1,44.96,58500.0,45.0,45.0,44.1,44.96,58500.0
2007-03-05 09:35:00,44.96,45.09,44.55,44.94,41000.0,44.96,45.09,44.55,44.94,41000.0
2007-03-05 09:40:00,44.93,45.03,44.7,44.9,12600.0,44.93,45.03,44.7,44.9,12600.0
2007-03-05 09:45:00,44.99,44.99,44.71,44.75,10300.0,44.99,44.99,44.71,44.75,10300.0
2007-03-05 09:50:00,44.9,45.0,44.8,44.96,14100.0,44.9,45.0,44.8,44.96,14100.0
2007-03-05 09:55:00,45.0,45.14,44.7,44.8,17900.0,45.0,45.14,44.7,44.8,17900.0
2007-03-05 10:00:00,44.72,44.8,43.35,43.79,65900.0,44.72,44.8,43.35,43.79,65900.0
2007-03-05 10:05:00,43.79,44.1,43.5,44.07,32900.0,43.79,44.1,43.5,44.07,32900.0
2007-03-05 10:10:00,44.07,44.14,43.8,43.86,36200.0,44.07,44.14,43.8,43.86,36200.0
2007-03-05 10:15:00,43.86,44.31,43.85,44.31,29000.0,43.86,44.31,43.85,44.31,29000.0
2007-03-05 10:20:00,44.25,44.45,44.19,44.25,16600.0,44.25,44.45,44.19,44.25,16600.0
2007-03-05 10:25:00,44.32,44.88,44.32,44.67,40700.0,44.32,44.88,44.32,44.67,40700.0
2007-03-05 10:30:00,44.71,44.89,44.3,44.54,24700.0,44.71,44.89,44.3,44.54,24700.0
2007-03-05 10:35:00,44.54,44.79,44.4,44.64,17200.0,44.54,44.79,44.4,44.64,17200.0
2007-03-05 10:40:00,44.6,44.6,44.5,44.56,17800.0,44.6,44.6,44.5,44.56,17800.0
2007-03-05 10:45:00,44.55,44.7,44.5,44.68,9000.0,44.55,44.7,44.5,44.68,9000.0
2007-03-05 10:50:00,44.69,44.85,44.69,44.85,8300.0,44.69,44.85,44.69,44.85,8300.0
2007-03-05 10:55:00,44.88,45.17,44.88,45.04,21200.0,44.88,45.17,44.88,45.04,21200.0
2007-03-05 11:00:00,45.01,45.01,44.56,44.79,13200.0,45.01,45.01,44.56,44.79,13200.0
2007-03-05 11:05:00,44.79,45.18,44.79,45.0,13100.0,44.79,45.18,44.79,45.0,13100.0
2007-03-05 11:10:00,45.0,45.19,44.86,44.86,11500.0,45.0,45.19,44.86,44.86,11500.0
2007-03-05 11:15:00,44.9,45.18,44.84,45.17,10100.0,44.9,45.18,44.84,45.17,10100.0
2007-03-05 11:20:00,45.1,45.21,45.08,45.12,23500.0,45.1,45.21,45.08,45.12,23500.0
2007-03-05 11:25:00,45.12,45.2,45.11,45.11,12500.0,45.12,45.2,45.11,45.11,12500.0
2007-03-05 11:30:00,45.17,45.17,44.6,44.67,16100.0,45.17,45.17,44.6,44.67,16100.0
2007-03-05 11:35:00,44.8,44.88,44.64,44.88,7200.0,44.8,44.88,44.64,44.88,7200.0
2007-03-05 11:40:00,44.87,44.87,44.31,44.32,6800.0,44.87,44.87,44.31,44.32,6800.0
2007-03-05 11:45:00,44.4,44.56,44.4,44.52,6100.0,44.4,44.56,44.4,44.52,6100.0
2007-03-05 11:50:00,44.52,44.63,44.5,44.6,18600.0,44.52,44.63,44.5,44.6,18600.0
2007-03-05 11:55:00,44.56,44.56,44.07,44.11,15900.0,44.56,44.56,44.07,44.11,15900.0
2007-03-05 12:00:00,44.11,44.15,44.04,44.07,11800.0,44.11,44.15,44.04,44.07,11800.0
2007-03-05 12:05:00,44.08,44.11,44.07,44.09,4700.0,44.08,44.11,44.07,44.09,4700.0
2007-03-05 12:10:00,44.11,44.16,44.07,44.08,12000.0,44.11,44.16,44.07,44.08,12000.0
2007-03-05 12:15:00,44.07,44.13,43.94,44.0,22100.0,44.07,44.13,43.94,44.0,22100.0
2007-03-05 12:20:00,44.01,44.12,43.96,44.08,4500.0,44.01,44.12,43.96,44.08,4500.0
2007-03-05 12:25:00,44.11,44.13,44.0,44.02,2500.0,44.11,44.13,44.0,44.02,2500.0
2007-03-05 12:30:00,44.01,44.02,43.93,43.94,4300.0,44.01,44.02,43.93,43.94,4300.0
2007-03-05 12:35:00,43.94,43.98,43.94,43.94,6300.0,43.94,43.98,43.94,43.94,6300.0
2007-03-05 12:40:00,43.96,44.01,43.96,44.01,2100.0,43.96,44.01,43.96,44.01,2100.0
2007-03-05 12:45:00,44.01,44.06,44.01,44.06,2800.0,44.01,44.06,44.01,44.06,2800.0
2007-03-05 12:50:00,44.09,44.15,44.04,44.04,7800.0,44.09,44.15,44.04,44.04,7800.0
2007-03-05 12:55:00,44.02,44.05,43.94,44.02,3500.0,44.02,44.05,43.94,44.02,3500.0
2007-03-05 13:00:00,44.02,44.02,43.94,43.94,6000.0,44.02,44.02,43.94,43.94,6000.0
2007-03-05 13:05:00,43.95,44.01,43.82,43.83,17200.0,43.95,44.01,43.82,43.83,17200.0
2007-03-05 13:10:00,43.82,43.94,43.82,43.87,5900.0,43.82,43.94,43.82,43.87,5900.0
2007-03-05 13:15:00,43.87,43.98,43.87,43.87,18600.0,43.87,43.98,43.87,43.87,18600.0
2007-03-05 13:20:00,43.84,43.87,43.84,43.84,2600.0,43.84,43.87,43.84,43.84,2600.0
2007-03-05 13:25:00,43.83,43.88,43.77,43.79,10300.0,43.83,43.88,43.77,43.79,10300.0
2007-03-05 13:30:00,43.8,43.84,43.8,43.81,9500.0,43.8,43.84,43.8,43.81,9500.0
2007-03-05 13:35:00,43.8,43.81,43.54,43.63,14300.0,43.8,43.81,43.54,43.63,14300.0
2007-03-05 13:40:00,43.61,44.01,43.61,44.01,21300.0,43.61,44.01,43.61,44.01,21300.0
2007-03-05 13:45:00,44.04,44.07,44.01,44.02,8100.0,44.04,44.07,44.01,44.02,8100.0
2007-03-05 13:50:00,44.01,44.21,44.01,44.05,9900.0,44.01,44.21,44.01,44.05,9900.0
2007-03-05 13:55:00,44.05,44.35,44.04,44.28,19100.0,44.05,44.35,44.04,44.28,19100.0
2007-03-05 14:00:00,44.28,44.55,44.21,44.31,14400.0,44.28,44.55,44.21,44.31,14400.0
2007-03-05 14:05:00,44.34,44.52,44.34,44.52,4300.0,44.34,44.52,44.34,44.52,4300.0
2007-03-05 14:10:00,44.6,44.62,44.5,44.54,3400.0,44.6,44.62,44.5,44.54,3400.0
2007-03-05 14:15:00,44.47,44.52,44.12,44.13,7600.0,44.47,44.52,44.12,44.13,7600.0
2007-03-05 14:20:00,44.19,44.21,44.13,44.2,4500.0,44.19,44.21,44.13,44.2,4500.0
2007-03-05 14:25:00,44.2,44.22,44.11,44.11,8300.0,44.2,44.22,44.11,44.11,8300.0
2007-03-05 14:30:00,44.12,44.24,44.11,44.22,4200.0,44.12,44.24,44.11,44.22,4200.0
2007-03-05 14:35:00,44.25,44.38,44.22,44.38,2000.0,44.25,44.38,44.22,44.38,2000.0
2007-03-05 14:40:00,44.34,44.38,44.34,44.35,2300.0,44.34,44.38,44.34,44.35,2300.0
2007-03-05 14:45:00,44.34,44.38,44.3,44.38,3600.0,44.34,44.38,44.3,44.38,3600.0
2007-03-05 14:50:00,44.37,44.42,44.32,44.39,3900.0,44.37,44.42,44.32,44.39,3900.0
2007-03-05 14:55:00,44.39,44.5,44.38,44.5,5500.0,44.39,44.5,44.38,44.5,5500.0
2007-03-05 15:00:00,44.51,44.54,44.47,44.47,2600.0,44.51,44.54,44.47,44.47,2600.0
2007-03-05 15:05:00,44.44,44.44,44.3,44.41,3800.0,44.44,44.44,44.3,44.41,3800.0
2007-03-05 15:10:00,44.38,44.38,44.15,44.27,5900.0,44.38,44.38,44.15,44.27,5900.0
2007-03-05 15:15:00,44.3,44.38,44.3,44.38,3900.0,44.3,44.38,44.3,44.38,3900.0
2007-03-05 15:20:00,44.39,44.65,44.33,44.65,12700.0,44.39,44.65,44.33,44.65,12700.0
2007-03-05 15:25:00,44.63,44.65,44.5,44.57,9000.0,44.63,44.65,44.5,44.57,9000.0
2007-03-05 15:30:00,44.56,44.56,44.45,44.5,7000.0,44.56,44.56,44.45,44.5,7000.0
2007-03-05 15:35:00,44.5,44.58,44.48,44.55,77800.0,44.5,44.58,44.48,44.55,77800.0
2007-03-05 15:40:00,44.56,44.65,44.51,44.55,9400.0,44.56,44.65,44.51,44.55,9400.0
2007-03-05 15:45:00,44.54,44.55,44.37,44.37,6500.0,44.54,44.55,44.37,44.37,6500.0
2007-03-05 15:50:00,44.35,44.43,44.05,44.13,17600.0,44.35,44.43,44.05,44.13,17600.0
2007-03-05 15:55:00,44.22,44.39,44.01,44.13,22500.0,44.22,44.39,44.01,44.13,22500.0
2007-03-06 09:30:00,45.59,46.4,45.36,46.13,51700.0,45.59,46.4,45.36,46.13,51700.0
2007-03-06 09:35:00,46.02,46.02,45.85,45.88,14600.0,46.02,46.02,45.85,45.88,14600.0
2007-03-06 09:40:00,45.85,46.06,45.75,45.95,15600.0,45.85,46.06,45.75,45.95,15600.0
2007-03-06 09:45:00,45.94,45.94,45.18,45.41,22400.0,45.94,45.94,45.18,45.41,22400.0
2007-03-06 09:50:00,45.42,45.5,45.04,45.33,10500.0,45.42,45.5,45.04,45.33,10500.0
2007-03-06 09:55:00,45.3,45.7,45.27,45.67,9000.0,45.3,45.7,45.27,45.67,9000.0
2007-03-06 10:00:00,45.61,45.7,45.42,45.62,23200.0,45.61,45.7,45.42,45.62,23200.0
2007-03-06 10:05:00,45.56,45.69,45.42,45.69,10200.0,45.56,45.69,45.42,45.69,10200.0
2007-03-06 10:10:00,45.68,46.0,45.68,46.0,19400.0,45.68,46.0,45.68,46.0,19400.0
2007-03-06 10:15:00,46.0,46.02,45.6,45.66,19100.0,46.0,46.02,45.6,45.66,19100.0
2007-03-06 10:20:00,45.62,45.67,45.32,45.48,18600.0,45.62,45.67,45.32,45.48,18600.0
2007-03-06 10:25:00,45.55,45.79,45.48,45.79,5200.0,45.55,45.79,45.48,45.79,5200.0
2007-03-06 10:30:00,45.85,45.93,45.76,45.77,7100.0,45.85,45.93,45.76,45.77,7100.0
2007-03-06 10:35:00,45.77,45.95,45.77,45.84,16700.0,45.77,45.95,45.77,45.84,16700.0
2007-03-06 10:40:00,45.83,45.84,45.78,45.8,5200.0,45.83,45.84,45.78,45.8,5200.0
2007-03-06 10:45:00,45.82,45.82,45.4,45.54,20100.0,45.82,45.82,45.4,45.54,20100.0
2007-03-06 10:50:00,45.54,45.55,45.27,45.46,13400.0,45.54,45.55,45.27,45.46,13400.0
2007-03-06 10:55:00,45.46,45.5,45.0,45.08,24400.0,45.46,45.5,45.0,45.08,24400.0
2007-03-06 11:00:00,45.08,45.3,45.03,45.23,14200.0,45.08,45.3,45.03,45.23,14200.0
2007-03-06 11:05:00,45.25,45.26,45.16,45.2,25800.0,45.25,45.26,45.16,45.2,25800.0
2007-03-06 11:10:00,45.2,45.35,45.15,45.35,32900.0,45.2,45.35,45.15,45.35,32900.0
2007-03-06 11:15:00,45.35,45.38,45.26,45.32,14400.0,45.35,45.38,45.26,45.32,14400.0
2007-03-06 11:20:00,45.32,45.32,45.18,45.21,4600.0,45.32,45.32,45.18,45.21,4600.0
2007-03-06 11:25:00,45.31,45.38,45.2,45.28,12000.0,45.31,45.38,45.2,45.28,12000.0
2007-03-06 11:30:00,45.27,45.32,45.22,45.32,7500.0,45.27,45.32,45.22,45.32,7500.0
2007-03-06 11:35:00,45.32,45.32,45.29,45.32,2900.0,45.32,45.32,45.29,45.32,2900.0
2007-03-06 11:40:00,45.34,45.59,45.34,45.51,12000.0,45.34,45.59,45.34,45.51,12000.0
2007-03-06 11:45:00,45.51,45.63,45.5,45.53,6600.0,45.51,45.63,45.5,45.53,6600.0
2007-03-06 11:50:00,45.5,45.52,45.38,45.48,3000.0,45.5,45.52,45.38,45.48,3000.0
2007-03-06 11:55:00,45.47,45.47,45.19,45.27,15900.0,45.47,45.47,45.19,45.27,15900.0
2007-03-06 12:00:00,45.3,45.43,45.29,45.43,9100.0,45.3,45.43,45.29,45.43,9100.0
2007-03-06 12:05:00,45.42,45.42,45.29,45.38,6100.0,45.42,45.42,45.29,45.38,6100.0
2007-03-06 12:10:00,45.38,45.4,45.3,45.4,6500.0,45.38,45.4,45.3,45.4,6500.0
2007-03-06 12:15:00,45.4,45.46,45.4,45.46,12000.0,45.4,45.46,45.4,45.46,12000.0
2007-03-06 12:20:00,45.45,45.58,45.45,45.56,7900.0,45.45,45.58,45.45,45.56,7900.0
2007-03-06 12:25:00,45.56,45.69,45.56,45.66,8700.0,45.56,45.69,45.56,45.66,8700.0
2007-03-06 12:30:00,45.68,45.7,45.64,45.7,9500.0,45.68,45.7,45.64,45.7,9500.0
2007-03-06 12:35:00,45.71,45.8,45.71,45.72,121200.0,45.71,45.8,45.71,45.72,121200.0
2007-03-06 12:40:00,45.74,45.89,45.74,45.84,12900.0,45.74,45.89,45.74,45.84,12900.0
2007-03-06 12:45:00,45.84,46.04,45.84,46.04,15000.0,45.84,46.04,45.84,46.04,15000.0
2007-03-06 12:50:00,46.04,46.04,46.01,46.03,5100.0,46.04,46.04,46.01,46.03,5100.0
2007-03-06 12:55:00,46.04,46.05,45.83,45.86,23600.0,46.04,46.05,45.83,45.86,23600.0
2007-03-06 13:00:00,45.86,45.86,45.77,45.84,9400.0,45.86,45.86,45.77,45.84,9400.0
2007-03-06 13:05:00,45.86,45.88,45.77,45.8,4600.0,45.86,45.88,45.77,45.8,4600.0
2007-03-06 13:10:00,45.8,45.88,45.79,45.79,5900.0,45.8,45.88,45.79,45.79,5900.0
2007-03-06 13:15:00,45.8,45.8,45.65,45.72,22300.0,45.8,45.8,45.65,45.72,22300.0
2007-03-06 13:20:00,45.74,45.87,45.72,45.84,6900.0,45.74,45.87,45.72,45.84,6900.0
2007-03-06 13:25:00,45.84,45.86,45.8,45.83,55100.0,45.84,45.86,45.8,45.83,55100.0
2007-03-06 13:30:00,45.82,45.82,45.77,45.81,3700.0,45.82,45.82,45.77,45.81,3700.0
2007-03-06 13:35:00,45.8,45.93,45.8,45.93,3300.0,45.8,45.93,45.8,45.93,3300.0
2007-03-06 13:40:00,45.94,46.44,45.94,46.37,13400.0,45.94,46.44,45.94,46.37,13400.0
2007-03-06 13:45:00,46.37,46.4,46.03,46.14,15300.0,46.37,46.4,46.03,46.14,15300.0
2007-03-06 13:50:00,46.14,46.14,46.0,46.06,17800.0,46.14,46.14,46.0,46.06,17800.0
2007-03-06 13:55:00,46.07,46.15,45.85,45.85,17600.0,46.07,46.15,45.85,45.85,17600.0
2007-03-06 14:00:00,45.86,46.0,45.86,46.0,5800.0,45.86,46.0,45.86,46.0,5800.0
2007-03-06 14:05:00,46.0,46.03,45.94,45.94,5000.0,46.0,46.03,45.94,45.94,5000.0
2007-03-06 14:10:00,45.95,45.96,45.82,45.87,6800.0,45.95,45.96,45.82,45.87,6800.0
2007-03-06 14:15:00,45.87,45.93,45.8,45.93,4300.0,45.87,45.93,45.8,45.93,4300.0
2007-03-06 14:20:00,45.93,46.07,45.93,46.04,9700.0,45.93,46.07,45.93,46.04,9700.0
2007-03-06 14:25:00,46.04,46.14,45.95,46.08,6600.0,46.04,46.14,45.95,46.08,6600.0
2007-03-06 14:30:00,46.07,46.2,46.06,46.2,4300.0,46.07,46.2,46.06,46.2,4300.0
2007-03-06 14:35:00,46.21,46.29,46.17,46.17,8900.0,46.21,46.29,46.17,46.17,8900.0
2007-03-06 14:40:00,46.17,46.18,46.09,46.17,5400.0,46.17,46.18,46.09,46.17,5400.0
2007-03-06 14:45:00,46.18,46.2,46.14,46.14,3300.0,46.18,46.2,46.14,46.14,3300.0
2007-03-06 14:50:00,46.18,46.19,46.13,46.17,4800.0,46.18,46.19,46.13,46.17,4800.0
2007-03-06 14:55:00,46.16,46.2,46.13,46.19,7100.0,46.16,46.2,46.13,46.19,7100.0
2007-03-06 15:00:00,46.2,46.22,46.15,46.15,8100.0,46.2,46.22,46.15,46.15,8100.0
2007-03-06 15:05:00,46.17,46.17,46.0,46.13,9200.0,46.17,46.17,46.0,46.13,9200.0
2007-03-06 15:10:00,46.12,46.31,46.04,46.31,11100.0,46.12,46.31,46.04,46.31,11100.0
2007-03-06 15:15:00,46.34,46.34,46.15,46.18,3200.0,46.34,46.34,46.15,46.18,3200.0
2007-03-06 15:20:00,46.2,46.25,46.17,46.17,7700.0,46.2,46.25,46.17,46.17,7700.0
2007-03-06 15:25:00,46.17,46.25,46.16,46.24,6900.0,46.17,46.25,46.16,46.24,6900.0
2007-03-06 15:30:00,46.23,46.24,46.21,46.22,9000.0,46.23,46.24,46.21,46.22,9000.0
2007-03-06 15:35:00,46.23,46.25,46.14,46.14,8300.0,46.23,46.25,46.14,46.14,8300.0
2007-03-06 15:40:00,46.14,46.15,46.1,46.15,9600.0,46.14,46.15,46.1,46.15,9600.0
2007-03-06 15:45:00,46.15,46.26,46.14,46.2,12600.0,46.15,46.26,46.14,46.2,12600.0
2007-03-06 15:50:00,46.19,46.22,46.15,46.17,16300.0,46.19,46.22,46.15,46.17,16300.0
2007-03-06 15:55:00,46.14,46.42,46.14,46.4,14900.0,46.14,46.42,46.14,46.4,14900.0
2007-03-07 09:30:00,46.24,46.68,45.77,46.68,17400.0,46.24,46.68,45.77,46.68,17400.0
2007-03-07 09:35:00,46.67,47.1,46.43,47.0,34300.0,46.67,47.1,46.43,47.0,34300.0
2007-03-07 09:40:00,47.0,47.25,47.0,47.0,16900.0,47.0,47.25,47.0,47.0,16900.0
2007-03-07 09:45:00,46.98,47.47,46.87,47.15,14000.0,46.98,47.47,46.87,47.15,14000.0
2007-03-07 09:50:00,47.35,47.35,47.0,47.07,5600.0,47.35,47.35,47.0,47.07,5600.0
2007-03-07 09:55:00,47.15,47.15,46.69,46.76,8400.0,47.15,47.15,46.69,46.76,8400.0
2007-03-07 10:00:00,46.87,46.91,46.71,46.79,4600.0,46.87,46.91,46.71,46.79,4600.0
2007-03-07 10:05:00,46.87,47.21,46.82,47.21,4200.0,46.87,47.21,46.82,47.21,4200.0
2007-03-07 10:10:00,47.14,47.18,47.0,47.0,2100.0,47.14,47.18,47.0,47.0,2100.0
2007-03-07 10:15:00,47.08,47.15,47.05,47.05,1400.0,47.08,47.15,47.05,47.05,1400.0
2007-03-07 10:20:00,47.08,47.08,46.88,46.88,4300.0,47.08,47.08,46.88,46.88,4300.0
2007-03-07 10:25:00,46.87,46.91,46.78,46.85,1800.0,46.87,46.91,46.78,46.85,1800.0
2007-03-07 10:30:00,46.86,47.23,46.86,47.23,11300.0,46.86,47.23,46.86,47.23,11300.0
2007-03-07 10:35:00,47.25,47.6,47.18,47.4,23600.0,47.25,47.6,47.18,47.4,23600.0
2007-03-07 10:40:00,47.5,47.88,47.33,47.69,18200.0,47.5,47.88,47.33,47.69,18200.0
2007-03-07 10:45:00,47.65,47.7,47.4,47.43,9000.0,47.65,47.7,47.4,47.43,9000.0
2007-03-07 10:50:00,47.47,47.53,47.27,47.27,7900.0,47.47,47.53,47.27,47.27,7900.0
2007-03-07 10:55:00,47.34,47.34,47.06,47.1,6600.0,47.34,47.34,47.06,47.1,6600.0
2007-03-07 11:00:00,47.1,47.15,46.97,47.14,9600.0,47.1,47.15,46.97,47.14,9600.0
2007-03-07 11:05:00,47.16,47.19,47.13,47.13,2700.0,47.16,47.19,47.13,47.13,2700.0
2007-03-07 11:10:00,47.12,47.12,46.99,46.99,3700.0,47.12,47.12,46.99,46.99,3700.0
2007-03-07 11:15:00,47.06,47.15,46.95,47.15,14600.0,47.06,47.15,46.95,47.15,14600.0
2007-03-07 11:20:00,47.14,47.3,47.12,47.3,3200.0,47.14,47.3,47.12,47.3,3200.0
2007-03-07 11:25:00,47.22,47.26,47.07,47.2,4700.0,47.22,47.26,47.07,47.2,4700.0
2007-03-07 11:30:00,47.13,47.17,47.03,47.16,4800.0,47.13,47.17,47.03,47.16,4800.0
2007-03-07 11:35:00,47.04,47.21,47.04,47.21,1100.0,47.04,47.21,47.04,47.21,1100.0
2007-03-07 11:40:00,47.23,47.32,47.21,47.32,3900.0,47.23,47.32,47.21,47.32,3900.0
2007-03-07 11:45:00,47.23,47.27,47.18,47.18,4300.0,47.23,47.27,47.18,47.18,4300.0
2007-03-07 11:50:00,47.29,47.4,47.25,47.36,6900.0,47.29,47.4,47.25,47.36,6900.0
2007-03-07 11:55:00,47.4,47.55,47.4,47.55,12200.0,47.4,47.55,47.4,47.55,12200.0
2007-03-07 12:00:00,47.55,47.96,47.55,47.68,27700.0,47.55,47.96,47.55,47.68,27700.0
2007-03-07 12:05:00,47.73,47.75,47.56,47.66,5800.0,47.73,47.75,47.56,47.66,5800.0
2007-03-07 12:10:00,47.75,47.86,47.75,47.79,3000.0,47.75,47.86,47.75,47.79,3000.0
2007-03-07 12:15:00,47.73,47.81,47.73,47.75,4200.0,47.73,47.81,47.73,47.75,4200.0
2007-03-07 12:20:00,47.74,47.74,47.74,47.74,300.0,47.74,47.74,47.74,47.74,300.0
2007-03-07 12:25:00,47.73,47.73,47.73,47.73,300.0,47.73,47.73,47.73,47.73,300.0
2007-03-07 12:30:00,47.7,47.7,47.11,47.11,5300.0,47.7,47.7,47.11,47.11,5300.0
2007-03-07 12:35:00,47.08,47.67,46.97,47.5,9900.0,47.08,47.67,46.97,47.5,9900.0
2007-03-07 12:40:00,47.49,47.49,47.37,47.44,54500.0,47.49,47.49,47.37,47.44,54500.0
2007-03-07 12:45:00,47.45,47.81,47.33,47.55,65800.0,47.45,47.81,47.33,47.55,65800.0
2007-03-07 12:50:00,47.54,47.57,47.49,47.5,5000.0,47.54,47.57,47.49,47.5,5000.0
2007-03-07 12:55:00,47.5,47.5,47.41,47.43,6200.0,47.5,47.5,47.41,47.43,6200.0
2007-03-07 13:00:00,47.43,47.45,47.41,47.42,3000.0,47.43,47.45,47.41,47.42,3000.0
2007-03-07 13:05:00,47.44,47.45,47.44,47.45,500.0,47.44,47.45,47.44,47.45,500.0
2007-03-07 13:10:00,47.48,47.51,47.43,47.45,4200.0,47.48,47.51,47.43,47.45,4200.0
2007-03-07 13:15:00,47.43,47.43,47.4,47.4,4400.0,47.43,47.43,47.4,47.4,4400.0
2007-03-07 13:20:00,47.35,47.5,47.32,47.5,10700.0,47.35,47.5,47.32,47.5,10700.0
2007-03-07 13:25:00,47.43,47.53,47.43,47.49,1400.0,47.43,47.53,47.43,47.49,1400.0
2007-03-07 13:30:00,47.51,47.52,47.34,47.38,2800.0,47.51,47.52,47.34,47.38,2800.0
2007-03-07 13:35:00,47.39,47.51,47.38,47.5,10400.0,47.39,47.51,47.38,47.5,10400.0
2007-03-07 13:40:00,47.46,47.51,47.46,47.5,3700.0,47.46,47.51,47.46,47.5,3700.0
2007-03-07 13:45:00,47.5,47.78,47.5,47.76,7100.0,47.5,47.78,47.5,47.76,7100.0
2007-03-07 13:50:00,47.82,47.84,47.59,47.64,24400.0,47.82,47.84,47.59,47.64,24400.0
2007-03-07 13:55:00,47.64,47.88,47.64,47.81,14800.0,47.64,47.88,47.64,47.81,14800.0
2007-03-07 14:00:00,47.82,47.84,47.66,47.8,11200.0,47.82,47.84,47.66,47.8,11200.0
2007-03-07 14:05:00,47.75,47.84,47.66,47.83,9600.0,47.75,47.84,47.66,47.83,9600.0
2007-03-07 14:10:00,47.74,47.84,47.74,47.79,2500.0,47.74,47.84,47.74,47.79,2500.0
2007-03-07 14:15:00,47.74,47.76,47.6,47.6,5600.0,47.74,47.76,47.6,47.6,5600.0
2007-03-07 14:20:00,47.62,47.66,47.6,47.6,2000.0,47.62,47.66,47.6,47.6,2000.0
2007-03-07 14:25:00,47.6,47.9,47.6,47.85,11900.0,47.6,47.9,47.6,47.85,11900.0
2007-03-07 14:30:00,47.81,47.89,47.81,47.84,9100.0,47.81,47.89,47.81,47.84,9100.0
2007-03-07 14:35:00,47.83,47.84,47.78,47.8,2100.0,47.83,47.84,47.78,47.8,2100.0
2007-03-07 14:40:00,47.8,47.84,47.76,47.76,6000.0,47.8,47.84,47.76,47.76,6000.0
2007-03-07 14:45:00,47.73,47.77,47.73,47.76,2600.0,47.73,47.77,47.73,47.76,2600.0
2007-03-07 14:50:00,47.76,47.76,47.74,47.74,2600.0,47.76,47.76,47.74,47.74,2600.0
2007-03-07 14:55:00,47.74,47.85,47.72,47.79,7500.0,47.74,47.85,47.72,47.79,7500.0
2007-03-07 15:00:00,47.79,47.79,47.74,47.77,2300.0,47.79,47.79,47.74,47.77,2300.0
2007-03-07 15:05:00,47.78,47.78,47.66,47.67,4500.0,47.78,47.78,47.66,47.67,4500.0
2007-03-07 15:10:00,47.66,47.66,47.55,47.55,5500.0,47.66,47.66,47.55,47.55,5500.0
2007-03-07 15:15:00,47.45,47.52,47.44,47.46,4100.0,47.45,47.52,47.44,47.46,4100.0
2007-03-07 15:20:00,47.49,47.62,47.43,47.52,6700.0,47.49,47.62,47.43,47.52,6700.0
2007-03-07 15:25:00,47.51,47.58,47.47,47.57,10800.0,47.51,47.58,47.47,47.57,10800.0
2007-03-07 15:30:00,47.55,47.89,47.5,47.77,17500.0,47.55,47.89,47.5,47.77,17500.0
2007-03-07 15:35:00,47.76,47.77,47.66,47.66,20200.0,47.76,47.77,47.66,47.66,20200.0
2007-03-07 15:40:00,47.63,47.81,47.63,47.8,8000.0,47.63,47.81,47.63,47.8,8000.0
2007-03-07 15:45:00,47.75,47.81,47.64,47.68,6500.0,47.75,47.81,47.64,47.68,6500.0
2007-03-07 15:50:00,47.71,47.8,47.6,47.6,13000.0,47.71,47.8,47.6,47.6,13000.0
2007-03-07 15:55:00,47.6,47.66,47.58,47.6,12900.0,47.6,47.66,47.58,47.6,12900.0
2007-03-08 09:30:00,49.73,50.52,49.64,50.38,286200.0,49.73,50.52,49.64,50.38,286200.0
2007-03-08 09:35:00,50.35,50.38,49.91,50.17,104400.0,50.35,50.38,49.91,50.17,104400.0
2007-03-08 09:40:00,50.16,50.97,50.13,50.65,107700.0,50.16,50.97,50.13,50.65,107700.0
2007-03-08 09:45:00,50.65,50.7,50.31,50.37,47900.0,50.65,50.7,50.31,50.37,47900.0
2007-03-08 09:50:00,50.35,50.5,50.08,50.24,56500.0,50.35,50.5,50.08,50.24,56500.0
2007-03-08 09:55:00,50.25,50.65,50.2,50.38,45000.0,50.25,50.65,50.2,50.38,45000.0
2007-03-08 10:00:00,50.37,50.51,50.22,50.29,16500.0,50.37,50.51,50.22,50.29,16500.0
2007-03-08 10:05:00,50.33,50.59,50.3,50.55,27700.0,50.33,50.59,50.3,50.55,27700.0
2007-03-08 10:10:00,50.53,50.58,50.36,50.53,19500.0,50.53,50.58,50.36,50.53,19500.0
2007-03-08 10:15:00,50.48,50.72,50.36,50.41,22400.0,50.48,50.72,50.36,50.41,22400.0
2007-03-08 10:20:00,50.44,50.52,50.11,50.12,28300.0,50.44,50.52,50.11,50.12,28300.0
2007-03-08 10:25:00,50.14,50.36,50.14,50.18,17100.0,50.14,50.36,50.14,50.18,17100.0
2007-03-08 10:30:00,50.22,50.5,50.18,50.47,12400.0,50.22,50.5,50.18,50.47,12400.0
2007-03-08 10:35:00,50.48,50.68,50.45,50.59,19000.0,50.48,50.68,50.45,50.59,19000.0
2007-03-08 10:40:00,50.59,50.65,50.5,50.61,10800.0,50.59,50.65,50.5,50.61,10800.0
2007-03-08 10:45:00,50.55,50.8,50.53,50.78,22400.0,50.55,50.8,50.53,50.78,22400.0
2007-03-08 10:50:00,50.76,51.46,50.75,51.28,103100.0,50.76,51.46,50.75,51.28,103100.0
2007-03-08 10:55:00,51.37,51.37,51.05,51.13,33300.0,51.37,51.37,51.05,51.13,33300.0
2007-03-08 11:00:00,51.13,51.13,50.97,51.04,21100.0,51.13,51.13,50.97,51.04,21100.0
2007-03-08 11:05:00,51.03,51.17,50.82,51.01,17300.0,51.03,51.17,50.82,51.01,17300.0
2007-03-08 11:10:00,50.92,50.92,50.8,50.9,17500.0,50.92,50.92,50.8,50.9,17500.0
2007-03-08 11:15:00,50.81,50.9,50.8,50.81,11900.0,50.81,50.9,50.8,50.81,11900.0
2007-03-08 11:20:00,50.8,51.15,50.75,51.07,14500.0,50.8,51.15,50.75,51.07,14500.0
2007-03-08 11:25:00,51.0,51.05,50.87,50.98,8100.0,51.0,51.05,50.87,50.98,8100.0
2007-03-08 11:30:00,51.0,51.15,51.0,51.12,9000.0,51.0,51.15,51.0,51.12,9000.0
2007-03-08 11:35:00,51.08,51.38,51.08,51.31,21200.0,51.08,51.38,51.08,51.31,21200.0
2007-03-08 11:40:00,51.27,51.27,51.21,51.27,3200.0,51.27,51.27,51.21,51.27,3200.0
2007-03-08 11:45:00,51.27,51.34,51.17,51.24,9100.0,51.27,51.34,51.17,51.24,9100.0
2007-03-08 11:50:00,51.29,51.4,51.24,51.3,11900.0,51.29,51.4,51.24,51.3,11900.0
2007-03-08 11:55:00,51.39,51.45,51.27,51.31,11400.0,51.39,51.45,51.27,51.31,11400.0
2007-03-08 12:00:00,51.3,51.32,51.2,51.32,12900.0,51.3,51.32,51.2,51.32,12900.0
2007-03-08 12:05:00,51.35,51.52,51.3,51.3,12000.0,51.35,51.52,51.3,51.3,12000.0
2007-03-08 12:10:00,51.32,51.33,51.18,51.23,9000.0,51.32,51.33,51.18,51.23,9000.0
2007-03-08 12:15:00,51.24,51.4,51.21,51.4,8200.0,51.24,51.4,51.21,51.4,8200.0
2007-03-08 12:20:00,51.39,51.4,51.32,51.37,4200.0,51.39,51.4,51.32,51.37,4200.0
2007-03-08 12:25:00,51.32,51.33,51.18,51.19,7100.0,51.32,51.33,51.18,51.19,7100.0
2007-03-08 12:30:00,51.18,51.22,51.17,51.19,3900.0,51.18,51.22,51.17,51.19,3900.0
2007-03-08 12:35:00,51.18,51.22,51.15,51.21,7600.0,51.18,51.22,51.15,51.21,7600.0
2007-03-08 12:40:00,51.21,51.21,51.06,51.09,6200.0,51.21,51.21,51.06,51.09,6200.0
2007-03-08 12:45:00,51.1,51.18,51.1,51.18,7000.0,51.1,51.18,51.1,51.18,7000.0
2007-03-08 12:50:00,51.25,51.26,51.22,51.24,7700.0,51.25,51.26,51.22,51.24,7700.0
2007-03-08 12:55:00,51.22,51.28,51.2,51.26,6300.0,51.22,51.28,51.2,51.26,6300.0
2007-03-08 13:00:00,51.22,51.29,51.21,51.28,9400.0,51.22,51.29,51.21,51.28,9400.0
2007-03-08 13:05:00,51.28,51.28,50.2,51.26,6900.0,51.28,51.28,50.2,51.26,6900.0
2007-03-08 13:10:00,51.27,51.64,51.26,51.34,22300.0,51.27,51.64,51.26,51.34,22300.0
2007-03-08 13:15:00,51.35,51.52,51.35,51.44,8000.0,51.35,51.52,51.35,51.44,8000.0
2007-03-08 13:20:00,51.44,51.6,51.41,51.49,10700.0,51.44,51.6,51.41,51.49,10700.0
2007-03-08 13:25:00,51.5,51.53,51.43,51.53,11000.0,51.5,51.53,51.43,51.53,11000.0
2007-03-08 13:30:00,51.53,51.65,51.47,51.64,13700.0,51.53,51.65,51.47,51.64,13700.0
2007-03-08 13:35:00,51.61,51.8,51.58,51.58,28200.0,51.61,51.8,51.58,51.58,28200.0
2007-03-08 13:40:00,51.65,51.65,51.44,51.54,13600.0,51.65,51.65,51.44,51.54,13600.0
2007-03-08 13:45:00,51.52,51.66,51.51,51.57,8000.0,51.52,51.66,51.51,51.57,8000.0
2007-03-08 13:50:00,51.62,51.62,51.47,51.47,6000.0,51.62,51.62,51.47,51.47,6000.0
2007-03-08 13:55:00,51.52,51.52,51.43,51.47,6200.0,51.52,51.52,51.43,51.47,6200.0
2007-03-08 14:00:00,51.48,51.55,51.42,51.5,10900.0,51.48,51.55,51.42,51.5,10900.0
2007-03-08 14:05:00,51.49,51.5,51.42,51.42,3900.0,51.49,51.5,51.42,51.42,3900.0
2007-03-08 14:10:00,51.42,51.52,51.12,51.18,23100.0,51.42,51.52,51.12,51.18,23100.0
2007-03-08 14:15:00,51.18,51.31,51.11,51.25,25000.0,51.18,51.31,51.11,51.25,25000.0
2007-03-08 14:20:00,51.25,51.31,51.21,51.29,5900.0,51.25,51.31,51.21,51.29,5900.0
2007-03-08 14:25:00,51.26,51.29,51.16,51.2,6300.0,51.26,51.29,51.16,51.2,6300.0
2007-03-08 14:30:00,51.2,51.3,51.08,51.09,11300.0,51.2,51.3,51.08,51.09,11300.0
2007-03-08 14:35:00,51.09,51.34,50.8,51.29,46700.0,51.09,51.34,50.8,51.29,46700.0
2007-03-08 14:40:00,51.25,51.39,51.12,51.19,16300.0,51.25,51.39,51.12,51.19,16300.0
2007-03-08 14:45:00,51.18,51.28,51.12,51.2,7400.0,51.18,51.28,51.12,51.2,7400.0
2007-03-08 14:50:00,51.21,51.22,51.08,51.22,9400.0,51.21,51.22,51.08,51.22,9400.0
2007-03-08 14:55:00,51.18,51.37,51.13,51.32,9700.0,51.18,51.37,51.13,51.32,9700.0
2007-03-08 15:00:00,51.3,51.33,51.27,51.29,7600.0,51.3,51.33,51.27,51.29,7600.0
2007-03-08 15:05:00,51.28,51.33,51.26,51.26,5800.0,51.28,51.33,51.26,51.26,5800.0
2007-03-08 15:10:00,51.27,51.36,51.24,51.27,6900.0,51.27,51.36,51.24,51.27,6900.0
2007-03-08 15:15:00,51.24,51.29,51.24,51.29,2700.0,51.24,51.29,51.24,51.29,2700.0
2007-03-08 15:20:00,51.29,51.36,51.27,51.31,7500.0,51.29,51.36,51.27,51.31,7500.0
2007-03-08 15:25:00,51.31,52.0,51.31,51.83,44700.0,51.31,52.0,51.31,51.83,44700.0
2007-03-08 15:30:00,51.82,51.88,51.52,51.88,34500.0,51.82,51.88,51.52,51.88,34500.0
2007-03-08 15:35:00,51.81,51.91,51.68,51.77,23000.0,51.81,51.91,51.68,51.77,23000.0
2007-03-08 15:40:00,51.8,52.07,51.72,51.8,62000.0,51.8,52.07,51.72,51.8,62000.0
2007-03-08 15:45:00,51.79,51.94,51.7,51.87,22400.0,51.79,51.94,51.7,51.87,22400.0
2007-03-08 15:50:00,51.88,52.07,51.8,51.82,26800.0,51.88,52.07,51.8,51.82,26800.0
2007-03-08 15:55:00,51.81,51.94,51.76,51.86,30800.0,51.81,51.94,51.76,51.86,30800.0
2007-03-09 09:30:00,52.69,53.35,52.55,53.29,71900.0,52.69,53.35,52.55,53.29,71900.0
2007-03-09 09:35:00,53.27,53.69,53.13,53.28,72200.0,53.27,53.69,53.13,53.28,72200.0
2007-03-09 09:40:00,53.3,53.48,53.12,53.31,38400.0,53.3,53.48,53.12,53.31,38400.0
2007-03-09 09:45:00,53.31,53.69,53.28,53.5,39600.0,53.31,53.69,53.28,53.5,39600.0
2007-03-09 09:50:00,53.64,53.69,53.0,53.33,45000.0,53.64,53.69,53.0,53.33,45000.0
2007-03-09 09:55:00,53.33,53.39,53.13,53.2,22600.0,53.33,53.39,53.13,53.2,22600.0
2007-03-09 10:00:00,53.2,53.33,53.11,53.18,15400.0,53.2,53.33,53.11,53.18,15400.0
2007-03-09 10:05:00,53.22,53.89,53.18,53.89,46300.0,53.22,53.89,53.18,53.89,46300.0
2007-03-09 10:10:00,53.89,54.1,53.39,53.58,101300.0,53.89,54.1,53.39,53.58,101300.0
2007-03-09 10:15:00,53.53,53.65,53.23,53.23,64600.0,53.53,53.65,53.23,53.23,64600.0
2007-03-09 10:20:00,53.23,53.42,52.8,52.86,74400.0,53.23,53.42,52.8,52.86,74400.0
2007-03-09 10:25:00,52.95,53.15,52.86,53.15,23200.0,52.95,53.15,52.86,53.15,23200.0
2007-03-09 10:30:00,53.15,53.15,52.3,52.5,73900.0,53.15,53.15,52.3,52.5,73900.0
2007-03-09 10:35:00,52.58,52.77,52.38,52.49,22400.0,52.58,52.77,52.38,52.49,22400.0
2007-03-09 10:40:00,52.49,52.78,52.49,52.66,12200.0,52.49,52.78,52.49,52.66,12200.0
2007-03-09 10:45:00,52.71,52.72,52.65,52.67,2100.0,52.71,52.72,52.65,52.67,2100.0
2007-03-09 10:50:00,52.72,52.82,52.55,52.66,17300.0,52.72,52.82,52.55,52.66,17300.0
2007-03-09 10:55:00,52.64,52.95,52.62,52.8,9100.0,52.64,52.95,52.62,52.8,9100.0
2007-03-09 11:00:00,52.8,52.87,52.61,52.61,22900.0,52.8,52.87,52.61,52.61,22900.0
2007-03-09 11:05:00,52.66,52.66,52.55,52.55,9600.0,52.66,52.66,52.55,52.55,9600.0
2007-03-09 11:10:00,52.56,53.1,52.55,52.94,14800.0,52.56,53.1,52.55,52.94,14800.0
2007-03-09 11:15:00,52.99,53.12,52.9,52.98,14400.0,52.99,53.12,52.9,52.98,14400.0
2007-03-09 11:20:00,52.99,52.99,52.87,52.87,10600.0,52.99,52.99,52.87,52.87,10600.0
2007-03-09 11:25:00,52.87,52.94,52.51,52.94,10400.0,52.87,52.94,52.51,52.94,10400.0
2007-03-09 11:30:00,52.9,52.97,52.84,52.97,7000.0,52.9,52.97,52.84,52.97,7000.0
2007-03-09 11:35:00,52.97,53.2,52.97,53.17,16700.0,52.97,53.2,52.97,53.17,16700.0
2007-03-09 11:40:00,53.17,53.18,52.95,52.95,12800.0,53.17,53.18,52.95,52.95,12800.0
2007-03-09 11:45:00,52.95,52.96,52.64,52.67,4100.0,52.95,52.96,52.64,52.67,4100.0
2007-03-09 11:50:00,52.69,52.85,52.61,52.85,4600.0,52.69,52.85,52.61,52.85,4600.0
2007-03-09 11:55:00,52.86,52.95,52.85,52.9,4300.0,52.86,52.95,52.85,52.9,4300.0
2007-03-09 12:00:00,52.89,53.11,52.89,52.99,5500.0,52.89,53.11,52.89,52.99,5500.0
2007-03-09 12:05:00,53.0,53.17,52.96,53.07,8800.0,53.0,53.17,52.96,53.07,8800.0
2007-03-09 12:10:00,53.13,53.13,53.05,53.05,1800.0,53.13,53.13,53.05,53.05,1800.0
2007-03-09 12:15:00,53.14,53.17,53.07,53.17,3300.0,53.14,53.17,53.07,53.17,3300.0
2007-03-09 12:20:00,53.1,53.3,53.1,53.3,8600.0,53.1,53.3,53.1,53.3,8600.0
2007-03-09 12:25:00,53.32,53.5,53.29,53.39,12900.0,53.32,53.5,53.29,53.39,12900.0
2007-03-09 12:30:00,53.38,53.54,53.3,53.35,12700.0,53.38,53.54,53.3,53.35,12700.0
2007-03-09 12:35:00,53.35,53.39,53.32,53.39,5900.0,53.35,53.39,53.32,53.39,5900.0
2007-03-09 12:40:00,53.39,53.39,53.14,53.25,11300.0,53.39,53.39,53.14,53.25,11300.0
2007-03-09 12:45:00,53.35,53.44,53.25,53.42,13300.0,53.35,53.44,53.25,53.42,13300.0
2007-03-09 12:50:00,53.4,53.4,53.13,53.2,4500.0,53.4,53.4,53.13,53.2,4500.0
2007-03-09 12:55:00,53.16,53.25,53.1,53.15,4000.0,53.16,53.25,53.1,53.15,4000.0
2007-03-09 13:00:00,53.1,53.3,53.1,53.28,2300.0,53.1,53.3,53.1,53.28,2300.0
2007-03-09 13:05:00,53.26,53.35,53.25,53.27,4600.0,53.26,53.35,53.25,53.27,4600.0
2007-03-09 13:10:00,53.18,53.2,53.09,53.13,8000.0,53.18,53.2,53.09,53.13,8000.0
2007-03-09 13:15:00,53.1,53.13,53.08,53.12,3100.0,53.1,53.13,53.08,53.12,3100.0
2007-03-09 13:20:00,53.13,53.29,53.13,53.23,5000.0,53.13,53.29,53.13,53.23,5000.0
2007-03-09 13:25:00,53.24,53.4,53.23,53.3,7300.0,53.24,53.4,53.23,53.3,7300.0
2007-03-09 13:30:00,53.3,53.32,53.3,53.31,1900.0,53.3,53.32,53.3,53.31,1900.0
2007-03-09 13:35:00,53.31,53.31,53.0,53.1,11500.0,53.31,53.31,53.0,53.1,11500.0
2007-03-09 13:40:00,53.12,53.15,53.06,53.06,2800.0,53.12,53.15,53.06,53.06,2800.0
2007-03-09 13:45:00,53.13,53.27,53.06,53.21,2200.0,53.13,53.27,53.06,53.21,2200.0
2007-03-09 13:50:00,53.2,53.25,53.16,53.18,5400.0,53.2,53.25,53.16,53.18,5400.0
2007-03-09 13:55:00,53.18,53.19,52.95,52.99,8800.0,53.18,53.19,52.95,52.99,8800.0
2007-03-09 14:00:00,53.0,53.01,52.63,52.97,24800.0,53.0,53.01,52.63,52.97,24800.0
2007-03-09 14:05:00,52.91,53.14,52.85,53.13,4500.0,52.91,53.14,52.85,53.13,4500.0
2007-03-09 14:10:00,53.09,53.13,52.99,53.0,4400.0,53.09,53.13,52.99,53.0,4400.0
2007-03-09 14:15:00,53.0,53.02,52.85,52.91,12500.0,53.0,53.02,52.85,52.91,12500.0
2007-03-09 14:20:00,52.9,52.98,52.86,52.89,5100.0,52.9,52.98,52.86,52.89,5100.0
2007-03-09 14:25:00,52.89,52.9,52.67,52.74,8300.0,52.89,52.9,52.67,52.74,8300.0
2007-03-09 14:30:00,52.73,52.73,52.6,52.65,8300.0,52.73,52.73,52.6,52.65,8300.0
2007-03-09 14:35:00,52.63,52.92,52.57,52.75,23700.0,52.63,52.92,52.57,52.75,23700.0
2007-03-09 14:40:00,52.79,52.94,52.75,52.84,5800.0,52.79,52.94,52.75,52.84,5800.0
2007-03-09 14:45:00,52.86,52.87,52.64,52.69,5400.0,52.86,52.87,52.64,52.69,5400.0
2007-03-09 14:50:00,52.72,52.76,52.67,52.71,2800.0,52.72,52.76,52.67,52.71,2800.0
2007-03-09 14:55:00,52.71,52.8,52.62,52.72,7400.0,52.71,52.8,52.62,52.72,7400.0
2007-03-09 15:00:00,52.74,52.74,52.65,52.65,6800.0,52.74,52.74,52.65,52.65,6800.0
2007-03-09 15:05:00,52.67,52.68,52.41,52.5,35900.0,52.67,52.68,52.41,52.5,35900.0
2007-03-09 15:10:00,52.52,52.54,52.42,52.51,5500.0,52.52,52.54,52.42,52.51,5500.0
2007-03-09 15:15:00,52.53,52.62,52.42,52.49,13500.0,52.53,52.62,52.42,52.49,13500.0
2007-03-09 15:20:00,52.47,52.6,52.47,52.57,7800.0,52.47,52.6,52.47,52.57,7800.0
2007-03-09 15:25:00,52.55,52.6,52.48,52.54,15300.0,52.55,52.6,52.48,52.54,15300.0
2007-03-09 15:30:00,52.53,52.53,52.36,52.42,21500.0,52.53,52.53,52.36,52.42,21500.0
2007-03-09 15:35:00,52.37,52.5,52.25,52.38,30100.0,52.37,52.5,52.25,52.38,30100.0
2007-03-09 15:40:00,52.47,52.78,52.47,52.73,7300.0,52.47,52.78,52.47,52.73,7300.0
2007-03-09 15:45:00,52.73,52.73,52.25,52.25,38100.0,52.73,52.73,52.25,52.25,38100.0
2007-03-09 15:50:00,52.27,52.27,51.94,52.21,60800.0,52.27,52.27,51.94,52.21,60800.0
2007-03-09 15:55:00,52.21,52.31,52.06,52.17,61900.0,52.21,52.31,52.06,52.17,61900.0
2007-03-12 09:30:00,51.6,52.46,51.58,52.26,50800.0,51.6,52.46,51.58,52.26,50800.0
2007-03-12 09:35:00,52.4,53.22,52.11,52.74,28900.0,52.4,53.22,52.11,52.74,28900.0
2007-03-12 09:40:00,52.7,52.79,52.64,52.7,46100.0,52.7,52.79,52.64,52.7,46100.0
2007-03-12 09:45:00,52.7,52.73,52.38,52.58,9000.0,52.7,52.73,52.38,52.58,9000.0
2007-03-12 09:50:00,52.68,52.69,52.54,52.58,16600.0,52.68,52.69,52.54,52.58,16600.0
2007-03-12 09:55:00,52.6,52.69,52.4,52.69,17400.0,52.6,52.69,52.4,52.69,17400.0
2007-03-12 10:00:00,52.68,53.22,52.5,53.06,21100.0,52.68,53.22,52.5,53.06,21100.0
2007-03-12 10:05:00,53.18,53.7,53.1,53.67,34500.0,53.18,53.7,53.1,53.67,34500.0
2007-03-12 10:10:00,53.62,53.85,53.52,53.73,35900.0,53.62,53.85,53.52,53.73,35900.0
2007-03-12 10:15:00,53.72,54.3,53.72,53.86,51200.0,53.72,54.3,53.72,53.86,51200.0
2007-03-12 10:20:00,54.03,54.44,54.0,54.24,29300.0,54.03,54.44,54.0,54.24,29300.0
2007-03-12 10:25:00,54.24,54.65,54.16,54.52,45900.0,54.24,54.65,54.16,54.52,45900.0
2007-03-12 10:30:00,54.52,54.74,54.27,54.36,56200.0,54.52,54.74,54.27,54.36,56200.0
2007-03-12 10:35:00,54.3,54.34,54.09,54.34,19400.0,54.3,54.34,54.09,54.34,19400.0
2007-03-12 10:40:00,54.33,54.44,54.27,54.34,17000.0,54.33,54.44,54.27,54.34,17000.0
2007-03-12 10:45:00,54.35,54.73,54.35,54.65,29100.0,54.35,54.73,54.35,54.65,29100.0
2007-03-12 10:50:00,54.7,55.0,54.62,54.85,45800.0,54.7,55.0,54.62,54.85,45800.0
2007-03-12 10:55:00,54.87,55.34,54.83,55.22,51800.0,54.87,55.34,54.83,55.22,51800.0
2007-03-12 11:00:00,55.23,55.63,55.16,55.38,113700.0,55.23,55.63,55.16,55.38,113700.0
2007-03-12 11:05:00,55.37,55.56,55.28,55.46,49100.0,55.37,55.56,55.28,55.46,49100.0
2007-03-12 11:10:00,55.42,55.73,55.31,55.5,41400.0,55.42,55.73,55.31,55.5,41400.0
2007-03-12 11:15:00,55.5,55.55,55.14,55.46,38200.0,55.5,55.55,55.14,55.46,38200.0
2007-03-12 11:20:00,55.46,55.68,55.23,55.3,15700.0,55.46,55.68,55.23,55.3,15700.0
2007-03-12 11:25:00,55.25,55.37,55.16,55.25,20400.0,55.25,55.37,55.16,55.25,20400.0
2007-03-12 11:30:00,55.18,55.18,55.05,55.15,9900.0,55.18,55.18,55.05,55.15,9900.0
2007-03-12 11:35:00,55.13,55.22,55.0,55.03,36000.0,55.13,55.22,55.0,55.03,36000.0
2007-03-12 11:40:00,55.02,55.07,54.81,54.95,43500.0,55.02,55.07,54.81,54.95,43500.0
2007-03-12 11:45:00,54.91,54.91,54.72,54.8,32400.0,54.91,54.91,54.72,54.8,32400.0
2007-03-12 11:50:00,54.81,55.1,54.81,54.98,17500.0,54.81,55.1,54.81,54.98,17500.0
2007-03-12 11:55:00,54.97,54.98,54.75,54.78,27900.0,54.97,54.98,54.75,54.78,27900.0
2007-03-12 12:00:00,54.79,54.82,54.78,54.78,12200.0,54.79,54.82,54.78,54.78,12200.0
2007-03-12 12:05:00,54.8,55.02,54.75,54.9,23700.0,54.8,55.02,54.75,54.9,23700.0
2007-03-12 12:10:00,54.92,55.29,54.88,55.16,20300.0,54.92,55.29,54.88,55.16,20300.0
2007-03-12 12:15:00,55.17,55.29,55.11,55.12,9500.0,55.17,55.29,55.11,55.12,9500.0
2007-03-12 12:20:00,55.11,55.12,55.0,55.05,10800.0,55.11,55.12,55.0,55.05,10800.0
2007-03-12 12:25:00,55.05,55.13,55.05,55.13,3400.0,55.05,55.13,55.05,55.13,3400.0
2007-03-12 12:30:00,55.13,55.19,55.09,55.19,2900.0,55.13,55.19,55.09,55.19,2900.0
2007-03-12 12:35:00,55.17,55.39,55.09,55.39,10400.0,55.17,55.39,55.09,55.39,10400.0
2007-03-12 12:40:00,55.39,55.46,55.31,55.34,9800.0,55.39,55.46,55.31,55.34,9800.0
2007-03-12 12:45:00,55.39,55.46,55.36,55.41,10000.0,55.39,55.46,55.36,55.41,10000.0
2007-03-12 12:50:00,55.42,55.6,55.4,55.52,35100.0,55.42,55.6,55.4,55.52,35100.0
2007-03-12 12:55:00,55.55,55.92,55.55,55.92,31100.0,55.55,55.92,55.55,55.92,31100.0
2007-03-12 13:00:00,55.93,55.93,55.78,55.8,20500.0,55.93,55.93,55.78,55.8,20500.0
2007-03-12 13:05:00,55.83,55.92,55.79,55.84,12300.0,55.83,55.92,55.79,55.84,12300.0
2007-03-12 13:10:00,55.84,56.2,55.84,55.87,52900.0,55.84,56.2,55.84,55.87,52900.0
2007-03-12 13:15:00,55.93,56.09,55.87,56.0,8600.0,55.93,56.09,55.87,56.0,8600.0
2007-03-12 13:20:00,56.04,56.2,56.03,56.03,14300.0,56.04,56.2,56.03,56.03,14300.0
2007-03-12 13:25:00,56.03,56.13,55.99,56.07,6000.0,56.03,56.13,55.99,56.07,6000.0
2007-03-12 13:30:00,56.03,56.07,55.84,55.94,22500.0,56.03,56.07,55.84,55.94,22500.0
2007-03-12 13:35:00,55.95,56.19,55.94,56.17,11600.0,55.95,56.19,55.94,56.17,11600.0
2007-03-12 13:40:00,56.17,56.46,56.17,56.3,31000.0,56.17,56.46,56.17,56.3,31000.0
2007-03-12 13:45:00,56.31,56.32,56.23,56.27,12400.0,56.31,56.32,56.23,56.27,12400.0
2007-03-12 13:50:00,56.26,56.72,56.26,56.56,39900.0,56.26,56.72,56.26,56.56,39900.0
2007-03-12 13:55:00,56.56,56.8,56.51,56.74,36200.0,56.56,56.8,56.51,56.74,36200.0
2007-03-12 14:00:00,56.75,56.9,56.61,56.72,41900.0,56.75,56.9,56.61,56.72,41900.0
2007-03-12 14:05:00,56.76,56.79,56.59,56.72,22100.0,56.76,56.79,56.59,56.72,22100.0
2007-03-12 14:10:00,56.7,56.79,56.55,56.71,21000.0,56.7,56.79,56.55,56.71,21000.0
2007-03-12 14:15:00,56.71,56.72,56.31,56.48,38700.0,56.71,56.72,56.31,56.48,38700.0
2007-03-12 14:20:00,56.47,56.56,56.17,56.23,39800.0,56.47,56.56,56.17,56.23,39800.0
2007-03-12 14:25:00,56.22,56.34,56.17,56.17,29700.0,56.22,56.34,56.17,56.17,29700.0
2007-03-12 14:30:00,56.26,56.44,56.2,56.44,10700.0,56.26,56.44,56.2,56.44,10700.0
2007-03-12 14:35:00,56.36,56.57,56.36,56.5,20400.0,56.36,56.57,56.36,56.5,20400.0
2007-03-12 14:40:00,56.52,56.85,56.51,56.8,18300.0,56.52,56.85,56.51,56.8,18300.0
2007-03-12 14:45:00,56.79,56.88,56.6,56.88,23000.0,56.79,56.88,56.6,56.88,23000.0
2007-03-12 14:50:00,56.87,56.88,56.58,56.7,15500.0,56.87,56.88,56.58,56.7,15500.0
2007-03-12 14:55:00,56.71,56.73,56.51,56.69,11300.0,56.71,56.73,56.51,56.69,11300.0
2007-03-12 15:00:00,56.68,56.69,56.55,56.67,12400.0,56.68,56.69,56.55,56.67,12400.0
2007-03-12 15:05:00,56.66,57.33,56.64,57.18,73000.0,56.66,57.33,56.64,57.18,73000.0
2007-03-12 15:10:00,57.19,57.51,57.18,57.5,47600.0,57.19,57.51,57.18,57.5,47600.0
2007-03-12 15:15:00,57.52,57.6,57.27,57.52,34400.0,57.52,57.6,57.27,57.52,34400.0
2007-03-12 15:20:00,57.47,57.59,57.3,57.3,34700.0,57.47,57.59,57.3,57.3,34700.0
2007-03-12 15:25:00,57.27,57.43,57.13,57.29,39800.0,57.27,57.43,57.13,57.29,39800.0
2007-03-12 15:30:00,57.3,57.35,56.95,57.16,40300.0,57.3,57.35,56.95,57.16,40300.0
2007-03-12 15:35:00,57.12,57.25,57.05,57.08,19700.0,57.12,57.25,57.05,57.08,19700.0
2007-03-12 15:40:00,57.1,57.4,57.08,57.3,27800.0,57.1,57.4,57.08,57.3,27800.0
2007-03-12 15:45:00,57.3,57.9,57.27,57.84,72400.0,57.3,57.9,57.27,57.84,72400.0
2007-03-12 15:50:00,57.83,57.84,57.56,57.7,44200.0,57.83,57.84,57.56,57.7,44200.0
2007-03-12 15:55:00,57.69,57.94,57.69,57.91,77000.0,57.69,57.94,57.69,57.91,77000.0
2007-03-13 09:30:00,57.59,57.59,56.56,56.79,113200.0,57.59,57.59,56.56,56.79,113200.0
2007-03-13 09:35:00,56.76,57.15,56.34,56.88,81000.0,56.76,57.15,56.34,56.88,81000.0
2007-03-13 09:40:00,56.86,56.86,56.51,56.85,34800.0,56.86,56.86,56.51,56.85,34800.0
2007-03-13 09:45:00,56.82,56.85,56.25,56.28,64800.0,56.82,56.85,56.25,56.28,64800.0
2007-03-13 09:50:00,56.33,56.66,56.11,56.44,61100.0,56.33,56.66,56.11,56.44,61100.0
2007-03-13 09:55:00,56.44,56.53,56.3,56.46,36100.0,56.44,56.53,56.3,56.46,36100.0
2007-03-13 10:00:00,56.49,56.53,56.26,56.32,18200.0,56.49,56.53,56.26,56.32,18200.0
2007-03-13 10:05:00,56.34,56.77,56.32,56.64,22900.0,56.34,56.77,56.32,56.64,22900.0
2007-03-13 10:10:00,56.64,56.84,56.54,56.57,39900.0,56.64,56.84,56.54,56.57,39900.0
2007-03-13 10:15:00,56.55,56.59,56.19,56.59,20600.0,56.55,56.59,56.19,56.59,20600.0
2007-03-13 10:20:00,56.46,56.78,56.45,56.69,27900.0,56.46,56.78,56.45,56.69,27900.0
2007-03-13 10:25:00,56.7,57.2,56.66,57.03,100700.0,56.7,57.2,56.66,57.03,100700.0
2007-03-13 10:30:00,57.03,57.48,56.88,56.96,63700.0,57.03,57.48,56.88,56.96,63700.0
2007-03-13 10:35:00,56.93,57.17,56.9,57.05,28800.0,56.93,57.17,56.9,57.05,28800.0
2007-03-13 10:40:00,57.12,57.12,57.0,57.05,8000.0,57.12,57.12,57.0,57.05,8000.0
2007-03-13 10:45:00,57.01,57.2,57.01,57.2,19200.0,57.01,57.2,57.01,57.2,19200.0
2007-03-13 10:50:00,57.2,57.2,57.01,57.03,19200.0,57.2,57.2,57.01,57.03,19200.0
2007-03-13 10:55:00,57.03,57.03,56.34,56.62,48300.0,57.03,57.03,56.34,56.62,48300.0
2007-03-13 11:00:00,56.6,56.67,56.11,56.4,34900.0,56.6,56.67,56.11,56.4,34900.0
2007-03-13 11:05:00,56.35,56.46,55.91,55.92,46500.0,56.35,56.46,55.91,55.92,46500.0
2007-03-13 11:10:00,55.91,55.94,55.44,55.85,89700.0,55.91,55.94,55.44,55.85,89700.0
2007-03-13 11:15:00,55.86,55.91,55.39,55.54,32600.0,55.86,55.91,55.39,55.54,32600.0
2007-03-13 11:20:00,55.59,55.73,55.35,55.54,24700.0,55.59,55.73,55.35,55.54,24700.0
2007-03-13 11:25:00,55.5,55.71,55.43,55.47,10700.0,55.5,55.71,55.43,55.47,10700.0
2007-03-13 11:30:00,55.43,55.58,55.35,55.55,16400.0,55.43,55.58,55.35,55.55,16400.0
2007-03-13 11:35:00,55.57,55.75,55.55,55.7,14400.0,55.57,55.75,55.55,55.7,14400.0
2007-03-13 11:40:00,55.74,55.75,55.56,55.73,14600.0,55.74,55.75,55.56,55.73,14600.0
2007-03-13 11:45:00,55.65,55.74,55.58,55.61,7800.0,55.65,55.74,55.58,55.61,7800.0
2007-03-13 11:50:00,55.6,55.69,55.56,55.69,8400.0,55.6,55.69,55.56,55.69,8400.0
2007-03-13 11:55:00,55.65,55.68,55.57,55.6,3100.0,55.65,55.68,55.57,55.6,3100.0
2007-03-13 12:00:00,55.57,55.65,55.37,55.56,22500.0,55.57,55.65,55.37,55.56,22500.0
2007-03-13 12:05:00,55.59,55.59,55.44,55.59,10900.0,55.59,55.59,55.44,55.59,10900.0
2007-03-13 12:10:00,55.67,55.91,55.66,55.75,17700.0,55.67,55.91,55.66,55.75,17700.0
2007-03-13 12:15:00,55.77,55.78,55.52,55.69,11100.0,55.77,55.78,55.52,55.69,11100.0
2007-03-13 12:20:00,55.67,55.7,55.46,55.52,12700.0,55.67,55.7,55.46,55.52,12700.0
2007-03-13 12:25:00,55.53,55.53,55.42,55.52,14100.0,55.53,55.53,55.42,55.52,14100.0
2007-03-13 12:30:00,55.51,55.52,55.04,55.08,47900.0,55.51,55.52,55.04,55.08,47900.0
2007-03-13 12:35:00,55.08,55.09,54.53,54.64,74900.0,55.08,55.09,54.53,54.64,74900.0
2007-03-13 12:40:00,54.65,54.93,54.58,54.6,30900.0,54.65,54.93,54.58,54.6,30900.0
2007-03-13 12:45:00,54.61,54.72,54.24,54.63,52900.0,54.61,54.72,54.24,54.63,52900.0
2007-03-13 12:50:00,54.53,54.71,54.31,54.31,12900.0,54.53,54.71,54.31,54.31,12900.0
2007-03-13 12:55:00,54.3,54.4,54.22,54.22,25000.0,54.3,54.4,54.22,54.22,25000.0
2007-03-13 13:00:00,54.25,54.49,54.22,54.25,33900.0,54.25,54.49,54.22,54.25,33900.0
2007-03-13 13:05:00,54.25,54.36,54.22,54.22,20200.0,54.25,54.36,54.22,54.22,20200.0
2007-03-13 13:10:00,54.22,54.3,54.22,54.23,27500.0,54.22,54.3,54.22,54.23,27500.0
2007-03-13 13:15:00,54.22,54.41,54.22,54.31,16300.0,54.22,54.41,54.22,54.31,16300.0
2007-03-13 13:20:00,54.27,54.3,53.94,54.14,52200.0,54.27,54.3,53.94,54.14,52200.0
2007-03-13 13:25:00,54.1,54.24,53.99,54.17,18000.0,54.1,54.24,53.99,54.17,18000.0
2007-03-13 13:30:00,54.16,54.19,54.07,54.12,11900.0,54.16,54.19,54.07,54.12,11900.0
2007-03-13 13:35:00,54.1,54.22,53.86,53.87,21100.0,54.1,54.22,53.86,53.87,21100.0
2007-03-13 13:40:00,53.86,54.1,53.76,53.95,26100.0,53.86,54.1,53.76,53.95,26100.0
2007-03-13 13:45:00,53.82,53.93,53.82,53.82,19700.0,53.82,53.93,53.82,53.82,19700.0
2007-03-13 13:50:00,53.82,53.82,53.21,53.31,65300.0,53.82,53.82,53.21,53.31,65300.0
2007-03-13 13:55:00,53.25,53.56,53.25,53.56,22800.0,53.25,53.56,53.25,53.56,22800.0
2007-03-13 14:00:00,53.52,53.56,53.22,53.33,28200.0,53.52,53.56,53.22,53.33,28200.0
2007-03-13 14:05:00,53.28,53.38,53.22,53.26,21900.0,53.28,53.38,53.22,53.26,21900.0
2007-03-13 14:10:00,53.25,53.28,52.78,52.84,37600.0,53.25,53.28,52.78,52.84,37600.0
2007-03-13 14:15:00,52.8,53.13,52.73,53.13,22500.0,52.8,53.13,52.73,53.13,22500.0
2007-03-13 14:20:00,53.01,53.2,52.93,52.94,21000.0,53.01,53.2,52.93,52.94,21000.0
2007-03-13 14:25:00,52.97,53.1,52.93,53.03,28500.0,52.97,53.1,52.93,53.03,28500.0
2007-03-13 14:30:00,53.09,53.69,53.06,53.56,28800.0,53.09,53.69,53.06,53.56,28800.0
2007-03-13 14:35:00,53.61,54.15,53.6,53.71,65000.0,53.61,54.15,53.6,53.71,65000.0
2007-03-13 14:40:00,53.71,54.04,53.61,54.04,22500.0,53.71,54.04,53.61,54.04,22500.0
2007-03-13 14:45:00,54.0,54.33,54.0,54.07,73900.0,54.0,54.33,54.0,54.07,73900.0
2007-03-13 14:50:00,54.07,54.34,53.95,54.3,55200.0,54.07,54.34,53.95,54.3,55200.0
2007-03-13 14:55:00,54.25,54.3,53.89,53.96,52300.0,54.25,54.3,53.89,53.96,52300.0
2007-03-13 15:00:00,53.95,54.41,53.8,54.1,63700.0,53.95,54.41,53.8,54.1,63700.0
2007-03-13 15:05:00,54.08,54.23,54.0,54.13,29800.0,54.08,54.23,54.0,54.13,29800.0
2007-03-13 15:10:00,54.05,54.24,54.0,54.0,17600.0,54.05,54.24,54.0,54.0,17600.0
2007-03-13 15:15:00,54.01,54.01,53.76,53.91,20700.0,54.01,54.01,53.76,53.91,20700.0
2007-03-13 15:20:00,53.96,54.08,53.94,54.06,14100.0,53.96,54.08,53.94,54.06,14100.0
2007-03-13 15:25:00,54.02,54.25,54.01,54.05,19800.0,54.02,54.25,54.01,54.05,19800.0
2007-03-13 15:30:00,54.07,54.15,54.06,54.12,17100.0,54.07,54.15,54.06,54.12,17100.0
2007-03-13 15:35:00,54.08,54.14,53.87,53.92,18100.0,54.08,54.14,53.87,53.92,18100.0
2007-03-13 15:40:00,53.94,53.96,53.76,53.87,18600.0,53.94,53.96,53.76,53.87,18600.0
2007-03-13 15:45:00,53.84,54.02,53.84,53.94,17000.0,53.84,54.02,53.84,53.94,17000.0
2007-03-13 15:50:00,53.93,53.97,53.78,53.83,25800.0,53.93,53.97,53.78,53.83,25800.0
2007-03-13 15:55:00,53.78,53.98,53.71,53.84,41800.0,53.78,53.98,53.71,53.84,41800.0
2007-03-14 09:30:00,53.53,55.0,53.44,54.6,83200.0,53.53,55.0,53.44,54.6,83200.0
2007-03-14 09:35:00,54.59,54.59,53.69,54.09,57500.0,54.59,54.59,53.69,54.09,57500.0
2007-03-14 09:40:00,54.19,54.2,52.9,53.14,73100.0,54.19,54.2,52.9,53.14,73100.0
2007-03-14 09:45:00,53.06,53.19,52.77,52.8,51800.0,53.06,53.19,52.77,52.8,51800.0
2007-03-14 09:50:00,52.8,52.8,52.34,52.52,74700.0,52.8,52.8,52.34,52.52,74700.0
2007-03-14 09:55:00,52.5,52.57,52.1,52.35,54100.0,52.5,52.57,52.1,52.35,54100.0
2007-03-14 10:00:00,52.35,52.43,51.55,51.67,59100.0,52.35,52.43,51.55,51.67,59100.0
2007-03-14 10:05:00,51.6,52.57,51.4,52.25,55800.0,51.6,52.57,51.4,52.25,55800.0
2007-03-14 10:10:00,52.22,52.57,52.11,52.57,30200.0,52.22,52.57,52.11,52.57,30200.0
2007-03-14 10:15:00,52.55,52.8,52.1,52.18,30600.0,52.55,52.8,52.1,52.18,30600.0
2007-03-14 10:20:00,52.22,52.63,52.2,52.56,12300.0,52.22,52.63,52.2,52.56,12300.0
2007-03-14 10:25:00,52.58,52.77,52.44,52.55,19400.0,52.58,52.77,52.44,52.55,19400.0
2007-03-14 10:30:00,52.54,53.07,52.51,53.04,21200.0,52.54,53.07,52.51,53.04,21200.0
2007-03-14 10:35:00,53.04,53.39,52.93,53.0,42300.0,53.04,53.39,52.93,53.0,42300.0
2007-03-14 10:40:00,53.01,53.19,52.73,53.04,50500.0,53.01,53.19,52.73,53.04,50500.0
2007-03-14 10:45:00,53.09,53.16,52.73,52.97,42900.0,53.09,53.16,52.73,52.97,42900.0
2007-03-14 10:50:00,52.97,53.1,52.91,52.96,12800.0,52.97,53.1,52.91,52.96,12800.0
2007-03-14 10:55:00,53.0,53.05,52.84,52.95,7800.0,53.0,53.05,52.84,52.95,7800.0
2007-03-14 11:00:00,53.0,53.0,52.71,52.73,8400.0,53.0,53.0,52.71,52.73,8400.0
2007-03-14 11:05:00,52.75,53.01,52.75,52.96,10500.0,52.75,53.01,52.75,52.96,10500.0
2007-03-14 11:10:00,52.92,53.18,52.85,53.18,7000.0,52.92,53.18,52.85,53.18,7000.0
2007-03-14 11:15:00,53.21,53.49,53.06,53.39,20800.0,53.21,53.49,53.06,53.39,20800.0
2007-03-14 11:20:00,53.44,53.85,53.36,53.79,37400.0,53.44,53.85,53.36,53.79,37400.0
2007-03-14 11:25:00,53.82,53.85,53.14,53.25,33300.0,53.82,53.85,53.14,53.25,33300.0
2007-03-14 11:30:00,53.28,53.48,52.81,52.89,21900.0,53.28,53.48,52.81,52.89,21900.0
2007-03-14 11:35:00,52.96,53.24,52.96,52.96,8400.0,52.96,53.24,52.96,52.96,8400.0
2007-03-14 11:40:00,52.96,53.05,52.93,52.99,5900.0,52.96,53.05,52.93,52.99,5900.0
2007-03-14 11:45:00,53.0,53.04,52.95,53.0,6800.0,53.0,53.04,52.95,53.0,6800.0
2007-03-14 11:50:00,52.97,52.97,52.67,52.67,9400.0,52.97,52.97,52.67,52.67,9400.0
2007-03-14 11:55:00,52.7,52.99,52.61,52.92,11300.0,52.7,52.99,52.61,52.92,11300.0
2007-03-14 12:00:00,52.9,52.91,52.25,52.29,19300.0,52.9,52.91,52.25,52.29,19300.0
2007-03-14 12:05:00,52.25,52.47,52.11,52.35,20800.0,52.25,52.47,52.11,52.35,20800.0
2007-03-14 12:10:00,52.43,52.49,52.19,52.25,9400.0,52.43,52.49,52.19,52.25,9400.0
2007-03-14 12:15:00,52.2,52.26,51.79,52.01,29700.0,52.2,52.26,51.79,52.01,29700.0
2007-03-14 12:20:00,52.01,52.38,52.01,52.16,16800.0,52.01,52.38,52.01,52.16,16800.0
2007-03-14 12:25:00,52.12,52.57,52.11,52.4,16300.0,52.12,52.57,52.11,52.4,16300.0
2007-03-14 12:30:00,52.34,52.4,52.26,52.4,5100.0,52.34,52.4,52.26,52.4,5100.0
2007-03-14 12:35:00,52.35,52.59,52.28,52.52,8700.0,52.35,52.59,52.28,52.52,8700.0
2007-03-14 12:40:00,52.51,52.65,52.31,52.31,11800.0,52.51,52.65,52.31,52.31,11800.0
2007-03-14 12:45:00,52.35,52.48,52.3,52.4,9400.0,52.35,52.48,52.3,52.4,9400.0
2007-03-14 12:50:00,52.4,52.4,52.06,52.08,13200.0,52.4,52.4,52.06,52.08,13200.0
2007-03-14 12:55:00,52.12,52.3,51.88,52.19,17800.0,52.12,52.3,51.88,52.19,17800.0
2007-03-14 13:00:00,52.18,52.61,52.18,52.46,14500.0,52.18,52.61,52.18,52.46,14500.0
2007-03-14 13:05:00,52.47,52.74,52.47,52.64,10900.0,52.47,52.74,52.47,52.64,10900.0
2007-03-14 13:10:00,52.56,52.79,52.51,52.6,22200.0,52.56,52.79,52.51,52.6,22200.0
2007-03-14 13:15:00,52.73,52.73,52.53,52.66,10000.0,52.73,52.73,52.53,52.66,10000.0
2007-03-14 13:20:00,52.66,52.97,52.66,52.69,15000.0,52.66,52.97,52.66,52.69,15000.0
2007-03-14 13:25:00,52.75,53.33,52.75,53.14,23900.0,52.75,53.33,52.75,53.14,23900.0
2007-03-14 13:30:00,53.23,53.25,52.95,53.0,3600.0,53.23,53.25,52.95,53.0,3600.0
2007-03-14 13:35:00,53.05,53.12,52.98,53.02,4200.0,53.05,53.12,52.98,53.02,4200.0
2007-03-14 13:40:00,53.02,53.6,53.02,53.51,31400.0,53.02,53.6,53.02,53.51,31400.0
2007-03-14 13:45:00,53.6,53.77,53.25,53.25,33600.0,53.6,53.77,53.25,53.25,33600.0
2007-03-14 13:50:00,53.25,53.3,53.0,53.0,15200.0,53.25,53.3,53.0,53.0,15200.0
2007-03-14 13:55:00,53.0,53.15,52.87,53.04,14100.0,53.0,53.15,52.87,53.04,14100.0
2007-03-14 14:00:00,53.02,53.21,53.02,53.06,15900.0,53.02,53.21,53.02,53.06,15900.0
2007-03-14 14:05:00,53.07,53.32,53.07,53.17,13600.0,53.07,53.32,53.07,53.17,13600.0
2007-03-14 14:10:00,53.21,53.79,53.19,53.74,28500.0,53.21,53.79,53.19,53.74,28500.0
2007-03-14 14:15:00,53.78,54.2,53.68,54.09,40600.0,53.78,54.2,53.68,54.09,40600.0
2007-03-14 14:20:00,54.17,54.4,54.0,54.13,32500.0,54.17,54.4,54.0,54.13,32500.0
2007-03-14 14:25:00,54.14,54.25,54.01,54.18,15100.0,54.14,54.25,54.01,54.18,15100.0
2007-03-14 14:30:00,54.19,54.36,54.12,54.25,19000.0,54.19,54.36,54.12,54.25,19000.0
2007-03-14 14:35:00,54.3,54.37,54.01,54.35,26100.0,54.3,54.37,54.01,54.35,26100.0
2007-03-14 14:40:00,54.36,54.86,54.06,54.65,35500.0,54.36,54.86,54.06,54.65,35500.0
2007-03-14 14:45:00,54.67,54.74,54.45,54.45,31800.0,54.67,54.74,54.45,54.45,31800.0
2007-03-14 14:50:00,54.47,54.79,54.46,54.65,30800.0,54.47,54.79,54.46,54.65,30800.0
2007-03-14 14:55:00,54.66,54.73,54.43,54.64,11700.0,54.66,54.73,54.43,54.64,11700.0
2007-03-14 15:00:00,54.65,54.79,54.5,54.54,28400.0,54.65,54.79,54.5,54.54,28400.0
2007-03-14 15:05:00,54.52,54.81,54.51,54.81,12500.0,54.52,54.81,54.51,54.81,12500.0
2007-03-14 15:10:00,54.81,55.15,54.81,55.04,60200.0,54.81,55.15,54.81,55.04,60200.0
2007-03-14 15:15:00,54.96,55.45,54.92,55.28,45100.0,54.96,55.45,54.92,55.28,45100.0
2007-03-14 15:20:00,55.25,55.25,55.0,55.14,24100.0,55.25,55.25,55.0,55.14,24100.0
2007-03-14 15:25:00,55.13,55.35,54.81,54.84,26200.0,55.13,55.35,54.81,54.84,26200.0
2007-03-14 15:30:00,54.9,54.9,54.51,54.54,41600.0,54.9,54.9,54.51,54.54,41600.0
2007-03-14 15:35:00,54.5,54.76,54.33,54.66,24300.0,54.5,54.76,54.33,54.66,24300.0
2007-03-14 15:40:00,54.68,54.71,54.35,54.4,17700.0,54.68,54.71,54.35,54.4,17700.0
2007-03-14 15:45:00,54.48,54.6,54.38,54.52,22700.0,54.48,54.6,54.38,54.52,22700.0
2007-03-14 15:50:00,54.52,54.83,54.37,54.73,41400.0,54.52,54.83,54.37,54.73,41400.0
2007-03-14 15:55:00,54.64,54.68,54.37,54.38,42600.0,54.64,54.68,54.37,54.38,42600.0
2007-03-15 09:30:00,55.65,55.66,53.6,54.21,108800.0,55.65,55.66,53.6,54.21,108800.0
2007-03-15 09:35:00,54.21,54.58,53.92,53.94,50600.0,54.21,54.58,53.92,53.94,50600.0
2007-03-15 09:40:00,54.03,54.39,53.86,54.1,11700.0,54.03,54.39,53.86,54.1,11700.0
2007-03-15 09:45:00,54.12,54.33,54.03,54.33,10300.0,54.12,54.33,54.03,54.33,10300.0
2007-03-15 09:50:00,54.37,54.41,54.14,54.36,10600.0,54.37,54.41,54.14,54.36,10600.0
2007-03-15 09:55:00,54.28,54.28,53.75,54.27,30700.0,54.28,54.28,53.75,54.27,30700.0
2007-03-15 10:00:00,54.17,54.29,53.5,53.59,24700.0,54.17,54.29,53.5,53.59,24700.0
2007-03-15 10:05:00,53.59,53.59,52.76,53.01,57400.0,53.59,53.59,52.76,53.01,57400.0
2007-03-15 10:10:00,53.01,53.19,52.88,52.99,18300.0,53.01,53.19,52.88,52.99,18300.0
2007-03-15 10:15:00,52.93,53.1,52.78,52.93,25500.0,52.93,53.1,52.78,52.93,25500.0
2007-03-15 10:20:00,52.98,53.36,52.98,53.17,29500.0,52.98,53.36,52.98,53.17,29500.0
2007-03-15 10:25:00,53.23,53.39,53.05,53.15,14700.0,53.23,53.39,53.05,53.15,14700.0
2007-03-15 10:30:00,53.37,53.37,52.81,52.97,33300.0,53.37,53.37,52.81,52.97,33300.0
2007-03-15 10:35:00,52.98,53.44,52.98,53.09,23300.0,52.98,53.44,52.98,53.09,23300.0
2007-03-15 10:40:00,53.12,53.29,52.94,52.96,20300.0,53.12,53.29,52.94,52.96,20300.0
2007-03-15 10:45:00,52.96,53.12,52.94,52.94,9500.0,52.96,53.12,52.94,52.94,9500.0
2007-03-15 10:50:00,52.98,52.98,52.34,52.53,36900.0,52.98,52.98,52.34,52.53,36900.0
2007-03-15 10:55:00,52.51,52.68,52.43,52.54,13900.0,52.51,52.68,52.43,52.54,13900.0
2007-03-15 11:00:00,52.55,52.65,52.5,52.61,18100.0,52.55,52.65,52.5,52.61,18100.0
2007-03-15 11:05:00,52.65,52.8,52.53,52.72,35400.0,52.65,52.8,52.53,52.72,35400.0
2007-03-15 11:10:00,52.75,52.83,52.54,52.55,19800.0,52.75,52.83,52.54,52.55,19800.0
2007-03-15 11:15:00,52.56,55.22,52.55,53.03,14600.0,52.56,55.22,52.55,53.03,14600.0
2007-03-15 11:20:00,52.73,53.24,52.44,52.5,13800.0,52.73,53.24,52.44,52.5,13800.0
2007-03-15 11:25:00,52.8,52.83,52.27,52.31,34900.0,52.8,52.83,52.27,52.31,34900.0
2007-03-15 11:30:00,52.31,52.32,52.12,52.27,15900.0,52.31,52.32,52.12,52.27,15900.0
2007-03-15 11:35:00,52.27,52.63,52.25,52.53,24300.0,52.27,52.63,52.25,52.53,24300.0
2007-03-15 11:40:00,52.53,52.81,52.48,52.71,31600.0,52.53,52.81,52.48,52.71,31600.0
2007-03-15 11:45:00,52.71,52.8,52.56,52.7,29800.0,52.71,52.8,52.56,52.7,29800.0
2007-03-15 11:50:00,52.65,52.8,52.13,52.32,71500.0,52.65,52.8,52.13,52.32,71500.0
2007-03-15 11:55:00,52.23,52.5,52.12,52.46,23500.0,52.23,52.5,52.12,52.46,23500.0
2007-03-15 12:00:00,52.46,52.49,52.35,52.35,7100.0,52.46,52.49,52.35,52.35,7100.0
2007-03-15 12:05:00,52.36,52.55,52.31,52.43,7300.0,52.36,52.55,52.31,52.43,7300.0
2007-03-15 12:10:00,52.45,52.59,52.31,52.59,4700.0,52.45,52.59,52.31,52.59,4700.0
2007-03-15 12:15:00,52.59,52.65,52.47,52.55,6500.0,52.59,52.65,52.47,52.55,6500.0
2007-03-15 12:20:00,52.55,52.55,52.27,52.38,6600.0,52.55,52.55,52.27,52.38,6600.0
2007-03-15 12:25:00,52.49,52.51,52.4,52.51,1600.0,52.49,52.51,52.4,52.51,1600.0
2007-03-15 12:30:00,52.65,52.75,52.55,52.66,8600.0,52.65,52.75,52.55,52.66,8600.0
2007-03-15 12:35:00,52.67,52.77,52.65,52.65,11400.0,52.67,52.77,52.65,52.65,11400.0
2007-03-15 12:40:00,52.66,52.81,52.65,52.66,8100.0,52.66,52.81,52.65,52.66,8100.0
2007-03-15 12:45:00,52.65,52.67,52.5,52.52,4800.0,52.65,52.67,52.5,52.52,4800.0
2007-03-15 12:50:00,52.52,52.59,52.35,52.59,6500.0,52.52,52.59,52.35,52.59,6500.0
2007-03-15 12:55:00,52.54,52.55,52.51,52.54,1400.0,52.54,52.55,52.51,52.54,1400.0
2007-03-15 13:00:00,52.55,52.55,52.2,52.21,20000.0,52.55,52.55,52.2,52.21,20000.0
2007-03-15 13:05:00,52.16,52.25,52.12,52.17,19800.0,52.16,52.25,52.12,52.17,19800.0
2007-03-15 13:10:00,52.22,52.25,52.15,52.18,12900.0,52.22,52.25,52.15,52.18,12900.0
2007-03-15 13:15:00,52.17,52.32,52.12,52.27,46600.0,52.17,52.32,52.12,52.27,46600.0
2007-03-15 13:20:00,52.29,52.65,52.29,52.43,10500.0,52.29,52.65,52.29,52.43,10500.0
2007-03-15 13:25:00,52.31,52.45,52.26,52.39,10100.0,52.31,52.45,52.26,52.39,10100.0
2007-03-15 13:30:00,52.4,52.63,52.25,52.25,5400.0,52.4,52.63,52.25,52.25,5400.0
2007-03-15 13:35:00,52.26,52.35,52.22,52.25,20000.0,52.26,52.35,52.22,52.25,20000.0
2007-03-15 13:40:00,52.22,52.26,52.1,52.22,19800.0,52.22,52.26,52.1,52.22,19800.0
2007-03-15 13:45:00,52.27,52.6,52.27,52.46,14700.0,52.27,52.6,52.27,52.46,14700.0
2007-03-15 13:50:00,52.46,52.83,52.4,52.58,19100.0,52.46,52.83,52.4,52.58,19100.0
2007-03-15 13:55:00,52.65,52.65,52.35,52.35,5500.0,52.65,52.65,52.35,52.35,5500.0
2007-03-15 14:00:00,52.37,52.46,52.36,52.44,4800.0,52.37,52.46,52.36,52.44,4800.0
2007-03-15 14:05:00,52.45,52.6,52.42,52.44,5600.0,52.45,52.6,52.42,52.44,5600.0
2007-03-15 14:10:00,52.44,52.52,52.44,52.52,1800.0,52.44,52.52,52.44,52.52,1800.0
2007-03-15 14:15:00,52.52,52.6,52.44,52.47,3600.0,52.52,52.6,52.44,52.47,3600.0
2007-03-15 14:20:00,52.48,52.55,52.44,52.55,3300.0,52.48,52.55,52.44,52.55,3300.0
2007-03-15 14:25:00,52.53,52.54,52.51,52.51,2300.0,52.53,52.54,52.51,52.51,2300.0
2007-03-15 14:30:00,52.5,52.6,52.47,52.58,5400.0,52.5,52.6,52.47,52.58,5400.0
2007-03-15 14:35:00,52.59,52.62,52.46,52.46,10600.0,52.59,52.62,52.46,52.46,10600.0
2007-03-15 14:40:00,52.48,52.68,52.48,52.53,6800.0,52.48,52.68,52.48,52.53,6800.0
2007-03-15 14:45:00,52.57,52.57,52.46,52.46,5900.0,52.57,52.57,52.46,52.46,5900.0
2007-03-15 14:50:00,52.51,52.56,52.46,52.54,7300.0,52.51,52.56,52.46,52.54,7300.0
2007-03-15 14:55:00,52.64,52.65,52.62,52.65,2400.0,52.64,52.65,52.62,52.65,2400.0
2007-03-15 15:00:00,52.67,52.67,52.6,52.62,6900.0,52.67,52.67,52.6,52.62,6900.0
2007-03-15 15:05:00,52.65,52.83,52.57,52.57,16500.0,52.65,52.83,52.57,52.57,16500.0
2007-03-15 15:10:00,52.57,52.57,52.33,52.33,24700.0,52.57,52.57,52.33,52.33,24700.0
2007-03-15 15:15:00,52.41,52.51,52.3,52.46,7700.0,52.41,52.51,52.3,52.46,7700.0
2007-03-15 15:20:00,52.45,52.58,52.33,52.44,30100.0,52.45,52.58,52.33,52.44,30100.0
2007-03-15 15:25:00,52.39,52.39,52.2,52.29,12800.0,52.39,52.39,52.2,52.29,12800.0
2007-03-15 15:30:00,52.36,52.41,52.23,52.37,5700.0,52.36,52.41,52.23,52.37,5700.0
2007-03-15 15:35:00,52.36,52.55,52.31,52.51,23500.0,52.36,52.55,52.31,52.51,23500.0
2007-03-15 15:40:00,52.49,52.65,52.44,52.52,107900.0,52.49,52.65,52.44,52.52,107900.0
2007-03-15 15:45:00,52.48,52.67,52.45,52.65,27700.0,52.48,52.67,52.45,52.65,27700.0
2007-03-15 15:50:00,52.65,52.79,52.56,52.62,20900.0,52.65,52.79,52.56,52.62,20900.0
2007-03-15 15:55:00,52.67,52.76,52.58,52.58,75600.0,52.67,52.76,52.58,52.58,75600.0
2007-03-16 09:30:00,52.82,52.83,51.62,51.66,190200.0,52.82,52.83,51.62,51.66,190200.0
2007-03-16 09:35:00,51.65,51.91,51.33,51.7,43800.0,51.65,51.91,51.33,51.7,43800.0
2007-03-16 09:40:00,51.87,51.92,51.69,51.85,10200.0,51.87,51.92,51.69,51.85,10200.0
2007-03-16 09:45:00,51.76,52.31,51.72,52.13,26600.0,51.76,52.31,51.72,52.13,26600.0
2007-03-16 09:50:00,52.31,52.39,52.0,52.1,28800.0,52.31,52.39,52.0,52.1,28800.0
2007-03-16 09:55:00,52.2,52.4,52.07,52.13,19500.0,52.2,52.4,52.07,52.13,19500.0
2007-03-16 10:00:00,52.2,52.2,51.8,51.85,23700.0,52.2,52.2,51.8,51.85,23700.0
2007-03-16 10:05:00,51.9,52.06,51.85,52.04,15500.0,51.9,52.06,51.85,52.04,15500.0
2007-03-16 10:10:00,52.05,52.35,51.97,52.35,13400.0,52.05,52.35,51.97,52.35,13400.0
2007-03-16 10:15:00,52.38,52.79,52.37,52.56,83000.0,52.38,52.79,52.37,52.56,83000.0
2007-03-16 10:20:00,52.58,52.58,52.38,52.5,10100.0,52.58,52.58,52.38,52.5,10100.0
2007-03-16 10:25:00,52.5,52.5,52.39,52.5,6200.0,52.5,52.5,52.39,52.5,6200.0
2007-03-16 10:30:00,52.49,52.6,52.23,52.33,28400.0,52.49,52.6,52.23,52.33,28400.0
2007-03-16 10:35:00,52.37,52.43,52.26,52.27,2700.0,52.37,52.43,52.26,52.27,2700.0
2007-03-16 10:40:00,52.33,52.33,52.13,52.13,3400.0,52.33,52.33,52.13,52.13,3400.0
2007-03-16 10:45:00,52.14,52.38,52.14,52.38,4200.0,52.14,52.38,52.14,52.38,4200.0
2007-03-16 10:50:00,52.35,52.54,52.32,52.45,10400.0,52.35,52.54,52.32,52.45,10400.0
2007-03-16 10:55:00,52.45,52.5,52.4,52.41,8200.0,52.45,52.5,52.4,52.41,8200.0
2007-03-16 11:00:00,52.49,52.49,52.08,52.15,13300.0,52.49,52.49,52.08,52.15,13300.0
2007-03-16 11:05:00,52.12,52.22,52.1,52.11,6300.0,52.12,52.22,52.1,52.11,6300.0
2007-03-16 11:10:00,52.15,52.15,51.52,51.6,42900.0,52.15,52.15,51.52,51.6,42900.0
2007-03-16 11:15:00,51.6,51.61,51.16,51.39,64800.0,51.6,51.61,51.16,51.39,64800.0
2007-03-16 11:20:00,51.33,51.64,50.91,50.98,43900.0,51.33,51.64,50.91,50.98,43900.0
2007-03-16 11:25:00,50.93,50.95,50.28,50.36,108000.0,50.93,50.95,50.28,50.36,108000.0
2007-03-16 11:30:00,50.45,50.69,50.32,50.6,40300.0,50.45,50.69,50.32,50.6,40300.0
2007-03-16 11:35:00,50.53,50.8,50.52,50.72,15300.0,50.53,50.8,50.52,50.72,15300.0
2007-03-16 11:40:00,50.76,51.16,50.76,51.0,25700.0,50.76,51.16,50.76,51.0,25700.0
2007-03-16 11:45:00,51.0,51.25,50.99,51.15,8000.0,51.0,51.25,50.99,51.15,8000.0
2007-03-16 11:50:00,51.22,51.23,50.87,50.9,11600.0,51.22,51.23,50.87,50.9,11600.0
2007-03-16 11:55:00,50.91,51.12,50.86,51.12,6900.0,50.91,51.12,50.86,51.12,6900.0
2007-03-16 12:00:00,51.02,51.21,51.0,51.12,11000.0,51.02,51.21,51.0,51.12,11000.0
2007-03-16 12:05:00,51.19,51.5,51.19,51.3,14600.0,51.19,51.5,51.19,51.3,14600.0
2007-03-16 12:10:00,51.3,51.33,51.21,51.26,2600.0,51.3,51.33,51.21,51.26,2600.0
2007-03-16 12:15:00,51.3,51.6,51.27,51.54,11300.0,51.3,51.6,51.27,51.54,11300.0
2007-03-16 12:20:00,51.62,51.62,51.38,51.38,8900.0,51.62,51.62,51.38,51.38,8900.0
2007-03-16 12:25:00,51.34,51.38,51.26,51.27,9400.0,51.34,51.38,51.26,51.27,9400.0
2007-03-16 12:30:00,51.29,51.31,51.24,51.26,7800.0,51.29,51.31,51.24,51.26,7800.0
2007-03-16 12:35:00,51.27,51.34,51.05,51.17,11100.0,51.27,51.34,51.05,51.17,11100.0
2007-03-16 12:40:00,51.2,51.27,51.0,51.09,11400.0,51.2,51.27,51.0,51.09,11400.0
2007-03-16 12:45:00,51.1,51.19,51.1,51.13,5500.0,51.1,51.19,51.1,51.13,5500.0
2007-03-16 12:50:00,51.13,51.17,51.09,51.17,4200.0,51.13,51.17,51.09,51.17,4200.0
2007-03-16 12:55:00,51.18,51.28,51.11,51.11,7200.0,51.18,51.28,51.11,51.11,7200.0
2007-03-16 13:00:00,51.1,51.28,51.1,51.2,7800.0,51.1,51.28,51.1,51.2,7800.0
2007-03-16 13:05:00,51.2,51.2,51.0,51.0,39100.0,51.2,51.2,51.0,51.0,39100.0
2007-03-16 13:10:00,51.0,51.01,50.81,50.83,20300.0,51.0,51.01,50.81,50.83,20300.0
2007-03-16 13:15:00,50.87,51.16,50.82,51.15,20000.0,50.87,51.16,50.82,51.15,20000.0
2007-03-16 13:20:00,51.12,51.61,51.12,51.37,28900.0,51.12,51.61,51.12,51.37,28900.0
2007-03-16 13:25:00,51.3,51.4,51.18,51.33,6200.0,51.3,51.4,51.18,51.33,6200.0
2007-03-16 13:30:00,51.44,51.55,51.36,51.52,4400.0,51.44,51.55,51.36,51.52,4400.0
2007-03-16 13:35:00,51.52,51.52,51.35,51.4,5800.0,51.52,51.52,51.35,51.4,5800.0
2007-03-16 13:40:00,51.48,51.48,51.29,51.31,4300.0,51.48,51.48,51.29,51.31,4300.0
2007-03-16 13:45:00,51.34,51.34,51.15,51.26,4900.0,51.34,51.34,51.15,51.26,4900.0
2007-03-16 13:50:00,51.28,51.4,51.28,51.4,1600.0,51.28,51.4,51.28,51.4,1600.0
2007-03-16 13:55:00,51.4,51.45,51.39,51.39,1900.0,51.4,51.45,51.39,51.39,1900.0
2007-03-16 14:00:00,51.38,51.4,50.8,50.87,11200.0,51.38,51.4,50.8,50.87,11200.0
2007-03-16 14:05:00,50.88,51.11,50.67,50.8,20700.0,50.88,51.11,50.67,50.8,20700.0
2007-03-16 14:10:00,50.77,50.8,50.58,50.8,12200.0,50.77,50.8,50.58,50.8,12200.0
2007-03-16 14:15:00,50.8,50.98,50.7,50.87,9700.0,50.8,50.98,50.7,50.87,9700.0
2007-03-16 14:20:00,50.88,50.92,50.35,50.39,32100.0,50.88,50.92,50.35,50.39,32100.0
2007-03-16 14:25:00,50.39,50.8,50.31,50.67,18200.0,50.39,50.8,50.31,50.67,18200.0
2007-03-16 14:30:00,50.74,50.74,50.54,50.56,10800.0,50.74,50.74,50.54,50.56,10800.0
2007-03-16 14:35:00,50.64,50.8,50.57,50.74,10700.0,50.64,50.8,50.57,50.74,10700.0
2007-03-16 14:40:00,50.69,50.72,50.25,50.38,49900.0,50.69,50.72,50.25,50.38,49900.0
2007-03-16 14:45:00,50.46,50.46,50.23,50.46,18600.0,50.46,50.46,50.23,50.46,18600.0
2007-03-16 14:50:00,50.38,50.48,50.3,50.41,12400.0,50.38,50.48,50.3,50.41,12400.0
2007-03-16 14:55:00,50.39,50.6,50.32,50.58,13900.0,50.39,50.6,50.32,50.58,13900.0
2007-03-16 15:00:00,50.58,50.6,50.34,50.38,14100.0,50.58,50.6,50.34,50.38,14100.0
2007-03-16 15:05:00,50.38,50.57,50.38,50.48,5400.0,50.38,50.57,50.38,50.48,5400.0
2007-03-16 15:10:00,50.47,50.72,50.42,50.72,19300.0,50.47,50.72,50.42,50.72,19300.0
2007-03-16 15:15:00,50.66,50.9,50.66,50.83,19700.0,50.66,50.9,50.66,50.83,19700.0
2007-03-16 15:20:00,50.84,51.18,50.83,50.87,38700.0,50.84,51.18,50.83,50.87,38700.0
2007-03-16 15:25:00,50.89,51.12,50.83,51.03,15400.0,50.89,51.12,50.83,51.03,15400.0
2007-03-16 15:30:00,51.03,51.41,50.96,51.31,20100.0,51.03,51.41,50.96,51.31,20100.0
2007-03-16 15:35:00,51.25,51.37,51.18,51.36,18700.0,51.25,51.37,51.18,51.36,18700.0
2007-03-16 15:40:00,51.34,51.64,51.31,51.37,20600.0,51.34,51.64,51.31,51.37,20600.0
2007-03-16 15:45:00,51.37,51.39,51.28,51.36,18000.0,51.37,51.39,51.28,51.36,18000.0
2007-03-16 15:50:00,51.38,51.38,51.15,51.3,34400.0,51.38,51.38,51.15,51.3,34400.0
2007-03-16 15:55:00,51.31,51.57,51.31,51.52,41500.0,51.31,51.57,51.31,51.52,41500.0
2007-03-19 09:30:00,53.21,53.75,52.68,52.99,80200.0,53.21,53.75,52.68,52.99,80200.0
2007-03-19 09:35:00,53.0,53.45,53.0,53.21,36500.0,53.0,53.45,53.0,53.21,36500.0
2007-03-19 09:40:00,53.14,53.35,52.65,52.81,38900.0,53.14,53.35,52.65,52.81,38900.0
2007-03-19 09:45:00,52.77,52.95,52.66,52.71,28400.0,52.77,52.95,52.66,52.71,28400.0
2007-03-19 09:50:00,52.75,52.85,52.36,52.39,40400.0,52.75,52.85,52.36,52.39,40400.0
2007-03-19 09:55:00,52.39,52.76,52.21,52.47,47500.0,52.39,52.76,52.21,52.47,47500.0
2007-03-19 10:00:00,52.47,52.53,52.17,52.41,20200.0,52.47,52.53,52.17,52.41,20200.0
2007-03-19 10:05:00,52.44,52.53,52.15,52.24,14600.0,52.44,52.53,52.15,52.24,14600.0
2007-03-19 10:10:00,52.12,52.38,52.0,52.0,20800.0,52.12,52.38,52.0,52.0,20800.0
2007-03-19 10:15:00,52.0,52.42,52.0,52.27,16200.0,52.0,52.42,52.0,52.27,16200.0
2007-03-19 10:20:00,52.26,52.7,52.22,52.54,9900.0,52.26,52.7,52.22,52.54,9900.0
2007-03-19 10:25:00,52.54,52.54,52.28,52.42,6600.0,52.54,52.54,52.28,52.42,6600.0
2007-03-19 10:30:00,52.42,52.42,52.26,52.3,8700.0,52.42,52.42,52.26,52.3,8700.0
2007-03-19 10:35:00,52.27,52.45,52.27,52.45,10800.0,52.27,52.45,52.27,52.45,10800.0
2007-03-19 10:40:00,52.43,52.49,52.4,52.45,8500.0,52.43,52.49,52.4,52.45,8500.0
2007-03-19 10:45:00,52.48,52.54,52.19,52.24,27900.0,52.48,52.54,52.19,52.24,27900.0
2007-03-19 10:50:00,52.24,52.55,52.24,52.54,21000.0,52.24,52.55,52.24,52.54,21000.0
2007-03-19 10:55:00,52.5,52.52,52.3,52.39,10700.0,52.5,52.52,52.3,52.39,10700.0
2007-03-19 11:00:00,52.4,52.48,52.32,52.42,8700.0,52.4,52.48,52.32,52.42,8700.0
2007-03-19 11:05:00,52.47,52.47,52.35,52.35,4000.0,52.47,52.47,52.35,52.35,4000.0
2007-03-19 11:10:00,52.39,52.49,52.33,52.45,8400.0,52.39,52.49,52.33,52.45,8400.0
2007-03-19 11:15:00,52.46,52.5,52.4,52.44,6200.0,52.46,52.5,52.4,52.44,6200.0
2007-03-19 11:20:00,52.47,52.55,52.45,52.46,15900.0,52.47,52.55,52.45,52.46,15900.0
2007-03-19 11:25:00,52.45,52.54,52.45,52.47,8400.0,52.45,52.54,52.45,52.47,8400.0
2007-03-19 11:30:00,52.52,52.6,52.46,52.5,9100.0,52.52,52.6,52.46,52.5,9100.0
2007-03-19 11:35:00,52.5,52.59,52.48,52.52,7500.0,52.5,52.59,52.48,52.52,7500.0
2007-03-19 11:40:00,52.54,52.88,52.47,52.76,33200.0,52.54,52.88,52.47,52.76,33200.0
2007-03-19 11:45:00,52.78,53.2,52.72,53.2,30000.0,52.78,53.2,52.72,53.2,30000.0
2007-03-19 11:50:00,53.16,53.3,52.85,53.27,48100.0,53.16,53.3,52.85,53.27,48100.0
2007-03-19 11:55:00,53.29,53.31,52.81,52.93,27300.0,53.29,53.31,52.81,52.93,27300.0
2007-03-19 12:00:00,52.97,53.14,52.9,53.06,6000.0,52.97,53.14,52.9,53.06,6000.0
2007-03-19 12:05:00,53.0,53.04,52.9,52.9,3600.0,53.0,53.04,52.9,52.9,3600.0
2007-03-19 12:10:00,52.87,52.87,52.7,52.8,10300.0,52.87,52.87,52.7,52.8,10300.0
2007-03-19 12:15:00,52.79,52.81,52.5,52.6,19700.0,52.79,52.81,52.5,52.6,19700.0
2007-03-19 12:20:00,52.6,52.6,52.52,52.52,6000.0,52.6,52.6,52.52,52.52,6000.0
2007-03-19 12:25:00,52.57,52.63,52.5,52.53,9200.0,52.57,52.63,52.5,52.53,9200.0
2007-03-19 12:30:00,52.52,52.57,52.41,52.41,11800.0,52.52,52.57,52.41,52.41,11800.0
2007-03-19 12:35:00,52.44,52.5,52.4,52.49,6700.0,52.44,52.5,52.4,52.49,6700.0
2007-03-19 12:40:00,52.43,52.47,52.35,52.35,18700.0,52.43,52.47,52.35,52.35,18700.0
2007-03-19 12:45:00,52.35,52.51,52.35,52.45,6000.0,52.35,52.51,52.35,52.45,6000.0
2007-03-19 12:50:00,52.44,52.44,52.35,52.35,3400.0,52.44,52.44,52.35,52.35,3400.0
2007-03-19 12:55:00,52.35,52.42,52.35,52.42,1700.0,52.35,52.42,52.35,52.42,1700.0
2007-03-19 13:00:00,52.4,52.4,52.35,52.37,2400.0,52.4,52.4,52.35,52.37,2400.0
2007-03-19 13:05:00,52.35,52.65,52.35,52.65,4300.0,52.35,52.65,52.35,52.65,4300.0
2007-03-19 13:10:00,52.61,52.64,52.48,52.48,3400.0,52.61,52.64,52.48,52.48,3400.0
2007-03-19 13:15:00,52.49,52.5,52.46,52.47,1800.0,52.49,52.5,52.46,52.47,1800.0
2007-03-19 13:20:00,52.45,52.46,52.42,52.46,3200.0,52.45,52.46,52.42,52.46,3200.0
2007-03-19 13:25:00,52.46,52.51,52.4,52.4,3200.0,52.46,52.51,52.4,52.4,3200.0
2007-03-19 13:30:00,52.41,52.44,52.35,52.35,5600.0,52.41,52.44,52.35,52.35,5600.0
2007-03-19 13:35:00,52.37,52.52,52.37,52.52,2400.0,52.37,52.52,52.37,52.52,2400.0
2007-03-19 13:40:00,52.49,52.7,52.49,52.6,8900.0,52.49,52.7,52.49,52.6,8900.0
2007-03-19 13:45:00,52.6,52.66,52.45,52.45,5800.0,52.6,52.66,52.45,52.45,5800.0
2007-03-19 13:50:00,52.47,52.65,52.43,52.62,6400.0,52.47,52.65,52.43,52.62,6400.0
2007-03-19 13:55:00,52.67,52.73,52.65,52.7,10400.0,52.67,52.73,52.65,52.7,10400.0
2007-03-19 14:00:00,52.68,52.8,52.68,52.78,6900.0,52.68,52.8,52.68,52.78,6900.0
2007-03-19 14:05:00,52.76,52.9,52.76,52.83,9700.0,52.76,52.9,52.76,52.83,9700.0
2007-03-19 14:10:00,52.84,52.89,52.78,52.78,7200.0,52.84,52.89,52.78,52.78,7200.0
2007-03-19 14:15:00,52.76,52.83,52.7,52.78,8000.0,52.76,52.83,52.7,52.78,8000.0
2007-03-19 14:20:00,52.76,52.83,52.75,52.83,5100.0,52.76,52.83,52.75,52.83,5100.0
2007-03-19 14:25:00,52.82,52.88,52.6,52.63,18000.0,52.82,52.88,52.6,52.63,18000.0
2007-03-19 14:30:00,52.63,52.79,52.63,52.79,9400.0,52.63,52.79,52.63,52.79,9400.0
2007-03-19 14:35:00,52.79,52.83,52.79,52.82,2200.0,52.79,52.83,52.79,52.82,2200.0
2007-03-19 14:40:00,52.82,52.82,52.72,52.76,3500.0,52.82,52.82,52.72,52.76,3500.0
2007-03-19 14:45:00,52.76,52.79,52.76,52.76,12600.0,52.76,52.79,52.76,52.76,12600.0
2007-03-19 14:50:00,52.76,52.84,52.76,52.8,6000.0,52.76,52.84,52.76,52.8,6000.0
2007-03-19 14:55:00,52.81,52.81,52.56,52.57,5800.0,52.81,52.81,52.56,52.57,5800.0
2007-03-19 15:00:00,52.56,52.6,52.5,52.55,7700.0,52.56,52.6,52.5,52.55,7700.0
2007-03-19 15:05:00,52.52,52.52,52.4,52.5,5600.0,52.52,52.52,52.4,52.5,5600.0
2007-03-19 15:10:00,52.52,52.59,52.43,52.5,10600.0,52.52,52.59,52.43,52.5,10600.0
2007-03-19 15:15:00,52.48,52.58,52.48,52.5,5200.0,52.48,52.58,52.48,52.5,5200.0
2007-03-19 15:20:00,52.5,52.53,52.5,52.52,3800.0,52.5,52.53,52.5,52.52,3800.0
2007-03-19 15:25:00,52.52,52.53,52.43,52.44,10400.0,52.52,52.53,52.43,52.44,10400.0
2007-03-19 15:30:00,52.44,52.54,52.43,52.48,10700.0,52.44,52.54,52.43,52.48,10700.0
2007-03-19 15:35:00,52.48,52.5,52.45,52.5,8800.0,52.48,52.5,52.45,52.5,8800.0
2007-03-19 15:40:00,52.51,52.77,52.51,52.71,11100.0,52.51,52.77,52.51,52.71,11100.0
2007-03-19 15:45:00,52.61,52.68,52.51,52.51,16700.0,52.61,52.68,52.51,52.51,16700.0
2007-03-19 15:50:00,52.52,52.54,52.34,52.37,24400.0,52.52,52.54,52.34,52.37,24400.0
2007-03-19 15:55:00,52.39,52.5,52.29,52.49,45000.0,52.39,52.5,52.29,52.49,45000.0
2007-03-20 09:30:00,52.1,52.96,52.1,52.53,39000.0,52.1,52.96,52.1,52.53,39000.0
2007-03-20 09:35:00,52.53,52.67,52.1,52.15,10600.0,52.53,52.67,52.1,52.15,10600.0
2007-03-20 09:40:00,52.14,52.52,51.97,52.41,18800.0,52.14,52.52,51.97,52.41,18800.0
2007-03-20 09:45:00,52.46,52.6,52.17,52.41,5400.0,52.46,52.6,52.17,52.41,5400.0
2007-03-20 09:50:00,52.49,52.49,52.25,52.29,2800.0,52.49,52.49,52.25,52.29,2800.0
2007-03-20 09:55:00,52.36,52.39,52.09,52.09,12500.0,52.36,52.39,52.09,52.09,12500.0
2007-03-20 10:00:00,52.09,52.16,51.98,52.04,26300.0,52.09,52.16,51.98,52.04,26300.0
2007-03-20 10:05:00,52.1,52.12,51.95,52.01,12300.0,52.1,52.12,51.95,52.01,12300.0
2007-03-20 10:10:00,52.0,52.15,51.71,51.88,20100.0,52.0,52.15,51.71,51.88,20100.0
2007-03-20 10:15:00,51.81,52.09,51.81,51.86,14700.0,51.81,52.09,51.81,51.86,14700.0
2007-03-20 10:20:00,51.92,52.45,51.91,52.43,10900.0,51.92,52.45,51.91,52.43,10900.0
2007-03-20 10:25:00,52.39,52.39,52.04,52.2,7600.0,52.39,52.39,52.04,52.2,7600.0
2007-03-20 10:30:00,52.21,52.73,52.2,52.57,19700.0,52.21,52.73,52.2,52.57,19700.0
2007-03-20 10:35:00,52.57,52.9,52.55,52.57,26500.0,52.57,52.9,52.55,52.57,26500.0
2007-03-20 10:40:00,52.56,52.77,52.56,52.77,3700.0,52.56,52.77,52.56,52.77,3700.0
2007-03-20 10:45:00,52.73,52.73,52.56,52.59,4900.0,52.73,52.73,52.56,52.59,4900.0
2007-03-20 10:50:00,52.6,53.13,52.6,52.85,20900.0,52.6,53.13,52.6,52.85,20900.0
2007-03-20 10:55:00,52.88,53.23,52.85,53.03,42600.0,52.88,53.23,52.85,53.03,42600.0
2007-03-20 11:00:00,53.02,53.13,52.95,52.95,13100.0,53.02,53.13,52.95,52.95,13100.0
2007-03-20 11:05:00,52.93,53.13,52.93,53.04,13800.0,52.93,53.13,52.93,53.04,13800.0
2007-03-20 11:10:00,53.04,53.5,52.92,53.44,40300.0,53.04,53.5,52.92,53.44,40300.0
2007-03-20 11:15:00,53.5,53.5,53.21,53.49,29900.0,53.5,53.5,53.21,53.49,29900.0
2007-03-20 11:20:00,53.43,53.69,53.35,53.65,27500.0,53.43,53.69,53.35,53.65,27500.0
2007-03-20 11:25:00,53.69,54.13,53.67,54.09,62500.0,53.69,54.13,53.67,54.09,62500.0
2007-03-20 11:30:00,54.1,54.14,53.71,53.77,44900.0,54.1,54.14,53.71,53.77,44900.0
2007-03-20 11:35:00,53.7,53.8,53.5,53.7,20400.0,53.7,53.8,53.5,53.7,20400.0
2007-03-20 11:40:00,53.7,53.72,53.33,53.36,13600.0,53.7,53.72,53.33,53.36,13600.0
2007-03-20 11:45:00,53.44,53.66,53.4,53.41,17700.0,53.44,53.66,53.4,53.41,17700.0
2007-03-20 11:50:00,53.4,53.59,53.37,53.58,6800.0,53.4,53.59,53.37,53.58,6800.0
2007-03-20 11:55:00,53.6,53.94,53.6,53.81,16900.0,53.6,53.94,53.6,53.81,16900.0
2007-03-20 12:00:00,53.8,53.8,53.64,53.7,15100.0,53.8,53.8,53.64,53.7,15100.0
2007-03-20 12:05:00,53.75,53.89,53.71,53.87,8100.0,53.75,53.89,53.71,53.87,8100.0
2007-03-20 12:10:00,53.85,53.85,53.68,53.73,6800.0,53.85,53.85,53.68,53.73,6800.0
2007-03-20 12:15:00,53.75,53.75,53.59,53.67,11600.0,53.75,53.75,53.59,53.67,11600.0
2007-03-20 12:20:00,53.7,53.7,53.67,53.68,3200.0,53.7,53.7,53.67,53.68,3200.0
2007-03-20 12:25:00,53.67,53.75,53.6,53.64,19400.0,53.67,53.75,53.6,53.64,19400.0
2007-03-20 12:30:00,53.64,53.64,53.36,53.53,11900.0,53.64,53.64,53.36,53.53,11900.0
2007-03-20 12:35:00,53.57,53.6,53.44,53.46,10800.0,53.57,53.6,53.44,53.46,10800.0
2007-03-20 12:40:00,53.47,53.47,53.38,53.42,5800.0,53.47,53.47,53.38,53.42,5800.0
2007-03-20 12:45:00,53.45,53.47,53.41,53.45,4600.0,53.45,53.47,53.41,53.45,4600.0
2007-03-20 12:50:00,53.45,53.45,53.33,53.4,8300.0,53.45,53.45,53.33,53.4,8300.0
2007-03-20 12:55:00,53.35,53.44,53.35,53.44,2600.0,53.35,53.44,53.35,53.44,2600.0
2007-03-20 13:00:00,53.46,53.53,53.45,53.45,14900.0,53.46,53.53,53.45,53.45,14900.0
2007-03-20 13:05:00,53.48,53.52,53.46,53.52,6200.0,53.48,53.52,53.46,53.52,6200.0
2007-03-20 13:10:00,53.52,53.52,53.32,53.32,4700.0,53.52,53.52,53.32,53.32,4700.0
2007-03-20 13:15:00,53.32,53.35,53.0,53.0,14600.0,53.32,53.35,53.0,53.0,14600.0
2007-03-20 13:20:00,53.0,53.02,52.8,52.91,15500.0,53.0,53.02,52.8,52.91,15500.0
2007-03-20 13:25:00,52.96,52.97,52.92,52.92,900.0,52.96,52.97,52.92,52.92,900.0
2007-03-20 13:30:00,52.97,52.97,52.6,52.79,13700.0,52.97,52.97,52.6,52.79,13700.0
2007-03-20 13:35:00,52.78,52.83,52.62,52.72,8200.0,52.78,52.83,52.62,52.72,8200.0
2007-03-20 13:40:00,52.72,53.0,52.72,53.0,14300.0,52.72,53.0,52.72,53.0,14300.0
2007-03-20 13:45:00,52.97,53.0,52.92,52.93,9400.0,52.97,53.0,52.92,52.93,9400.0
2007-03-20 13:50:00,52.9,52.91,52.58,52.58,6500.0,52.9,52.91,52.58,52.58,6500.0
2007-03-20 13:55:00,52.56,52.87,52.51,52.72,10700.0,52.56,52.87,52.51,52.72,10700.0
2007-03-20 14:00:00,52.75,52.77,52.71,52.74,4300.0,52.75,52.77,52.71,52.74,4300.0
2007-03-20 14:05:00,52.76,52.85,52.73,52.8,7200.0,52.76,52.85,52.73,52.8,7200.0
2007-03-20 14:10:00,52.85,52.87,52.81,52.81,5800.0,52.85,52.87,52.81,52.81,5800.0
2007-03-20 14:15:00,52.84,52.97,52.83,52.95,8900.0,52.84,52.97,52.83,52.95,8900.0
2007-03-20 14:20:00,52.96,52.96,52.54,52.64,12900.0,52.96,52.96,52.54,52.64,12900.0
2007-03-20 14:25:00,52.59,52.64,52.31,52.31,12800.0,52.59,52.64,52.31,52.31,12800.0
2007-03-20 14:30:00,52.38,52.5,52.2,52.2,14300.0,52.38,52.5,52.2,52.2,14300.0
2007-03-20 14:35:00,52.24,52.48,52.24,52.47,7000.0,52.24,52.48,52.24,52.47,7000.0
2007-03-20 14:40:00,52.44,52.47,52.35,52.35,4200.0,52.44,52.47,52.35,52.35,4200.0
2007-03-20 14:45:00,52.4,52.44,52.36,52.36,1700.0,52.4,52.44,52.36,52.36,1700.0
2007-03-20 14:50:00,52.39,52.42,52.39,52.42,2900.0,52.39,52.42,52.39,52.42,2900.0
2007-03-20 14:55:00,52.41,52.44,52.34,52.35,6900.0,52.41,52.44,52.34,52.35,6900.0
2007-03-20 15:00:00,52.32,52.45,52.32,52.45,6700.0,52.32,52.45,52.32,52.45,6700.0
2007-03-20 15:05:00,52.48,52.64,52.48,52.48,11400.0,52.48,52.64,52.48,52.48,11400.0
2007-03-20 15:10:00,52.48,52.52,52.35,52.37,12900.0,52.48,52.52,52.35,52.37,12900.0
2007-03-20 15:15:00,52.37,52.38,52.07,52.07,22800.0,52.37,52.38,52.07,52.07,22800.0
2007-03-20 15:20:00,52.06,52.13,51.96,51.96,27100.0,52.06,52.13,51.96,51.96,27100.0
2007-03-20 15:25:00,51.96,52.03,51.87,51.88,17800.0,51.96,52.03,51.87,51.88,17800.0
2007-03-20 15:30:00,51.91,52.05,51.89,52.01,19500.0,51.91,52.05,51.89,52.01,19500.0
2007-03-20 15:35:00,52.01,52.39,51.96,52.39,18800.0,52.01,52.39,51.96,52.39,18800.0
2007-03-20 15:40:00,52.4,52.5,52.2,52.5,17000.0,52.4,52.5,52.2,52.5,17000.0
2007-03-20 15:45:00,52.46,52.49,52.31,52.42,11900.0,52.46,52.49,52.31,52.42,11900.0
2007-03-20 15:50:00,52.38,52.45,52.37,52.39,10200.0,52.38,52.45,52.37,52.39,10200.0
2007-03-20 15:55:00,52.4,52.41,52.22,52.3,18800.0,52.4,52.41,52.22,52.3,18800.0
2007-03-21 09:30:00,52.3,52.58,52.01,52.01,19500.0,52.3,52.58,52.01,52.01,19500.0
2007-03-21 09:35:00,52.01,52.48,52.0,52.25,18000.0,52.01,52.48,52.0,52.25,18000.0
2007-03-21 09:40:00,52.26,52.89,52.01,52.68,31300.0,52.26,52.89,52.01,52.68,31300.0
2007-03-21 09:45:00,52.67,53.16,52.65,52.89,32200.0,52.67,53.16,52.65,52.89,32200.0
2007-03-21 09:50:00,52.89,53.05,52.8,53.05,18300.0,52.89,53.05,52.8,53.05,18300.0
2007-03-21 09:55:00,53.04,53.1,52.88,53.01,19400.0,53.04,53.1,52.88,53.01,19400.0
2007-03-21 10:00:00,53.01,53.3,52.85,53.08,28300.0,53.01,53.3,52.85,53.08,28300.0
2007-03-21 10:05:00,52.97,53.17,52.97,53.02,6200.0,52.97,53.17,52.97,53.02,6200.0
2007-03-21 10:10:00,53.01,53.36,53.01,53.35,15300.0,53.01,53.36,53.01,53.35,15300.0
2007-03-21 10:15:00,53.33,53.6,53.2,53.26,26300.0,53.33,53.6,53.2,53.26,26300.0
2007-03-21 10:20:00,53.33,53.33,52.77,52.91,26100.0,53.33,53.33,52.77,52.91,26100.0
2007-03-21 10:25:00,52.91,53.45,52.91,53.45,20800.0,52.91,53.45,52.91,53.45,20800.0
2007-03-21 10:30:00,53.5,53.53,53.17,53.2,29500.0,53.5,53.53,53.17,53.2,29500.0
2007-03-21 10:35:00,53.25,53.28,53.05,53.05,4500.0,53.25,53.28,53.05,53.05,4500.0
2007-03-21 10:40:00,53.07,53.07,52.83,52.86,11000.0,53.07,53.07,52.83,52.86,11000.0
2007-03-21 10:45:00,52.92,52.96,52.81,52.81,6200.0,52.92,52.96,52.81,52.81,6200.0
2007-03-21 10:50:00,52.86,52.86,52.54,52.86,16400.0,52.86,52.86,52.54,52.86,16400.0
2007-03-21 10:55:00,52.81,52.96,52.56,52.66,15500.0,52.81,52.96,52.56,52.66,15500.0
2007-03-21 11:00:00,52.66,52.81,52.66,52.72,2500.0,52.66,52.81,52.66,52.72,2500.0
2007-03-21 11:05:00,52.75,52.85,52.68,52.77,7700.0,52.75,52.85,52.68,52.77,7700.0
2007-03-21 11:10:00,52.72,52.76,52.51,52.59,5100.0,52.72,52.76,52.51,52.59,5100.0
2007-03-21 11:15:00,52.66,52.74,52.63,52.7,4000.0,52.66,52.74,52.63,52.7,4000.0
2007-03-21 11:20:00,52.74,52.83,52.66,52.7,7000.0,52.74,52.83,52.66,52.7,7000.0
2007-03-21 11:25:00,52.65,52.69,52.61,52.61,1000.0,52.65,52.69,52.61,52.61,1000.0
2007-03-21 11:30:00,52.68,52.68,52.6,52.62,1400.0,52.68,52.68,52.6,52.62,1400.0
2007-03-21 11:35:00,52.63,52.64,52.43,52.43,6500.0,52.63,52.64,52.43,52.43,6500.0
2007-03-21 11:40:00,52.44,52.53,52.44,52.53,2800.0,52.44,52.53,52.44,52.53,2800.0
2007-03-21 11:45:00,52.5,52.52,52.35,52.35,4200.0,52.5,52.52,52.35,52.35,4200.0
2007-03-21 11:50:00,52.35,52.48,52.35,52.46,4500.0,52.35,52.48,52.35,52.46,4500.0
2007-03-21 11:55:00,52.51,52.58,52.48,52.58,3500.0,52.51,52.58,52.48,52.58,3500.0
2007-03-21 12:00:00,52.52,52.57,52.42,52.57,5200.0,52.52,52.57,52.42,52.57,5200.0
2007-03-21 12:05:00,52.56,52.58,52.53,52.53,1700.0,52.56,52.58,52.53,52.53,1700.0
2007-03-21 12:10:00,52.53,52.53,52.48,52.53,3500.0,52.53,52.53,52.48,52.53,3500.0
2007-03-21 12:15:00,52.54,52.54,52.49,52.53,3600.0,52.54,52.54,52.49,52.53,3600.0
2007-03-21 12:20:00,52.54,52.57,52.51,52.56,3400.0,52.54,52.57,52.51,52.56,3400.0
2007-03-21 12:25:00,52.57,52.57,52.56,52.56,400.0,52.57,52.57,52.56,52.56,400.0
2007-03-21 12:30:00,52.58,52.58,52.56,52.58,1200.0,52.58,52.58,52.56,52.58,1200.0
2007-03-21 12:35:00,52.59,52.68,52.59,52.68,1700.0,52.59,52.68,52.59,52.68,1700.0
2007-03-21 12:40:00,52.68,52.68,52.63,52.64,2000.0,52.68,52.68,52.63,52.64,2000.0
2007-03-21 12:45:00,52.63,52.66,52.63,52.65,500.0,52.63,52.66,52.63,52.65,500.0
2007-03-21 12:50:00,52.64,52.75,52.62,52.63,6400.0,52.64,52.75,52.62,52.63,6400.0
2007-03-21 12:55:00,52.69,52.7,52.65,52.65,4800.0,52.69,52.7,52.65,52.65,4800.0
2007-03-21 13:00:00,52.68,52.68,52.67,52.67,1300.0,52.68,52.68,52.67,52.67,1300.0
2007-03-21 13:05:00,52.68,52.68,52.68,52.68,900.0,52.68,52.68,52.68,52.68,900.0
2007-03-21 13:10:00,52.63,52.7,52.6,52.7,4100.0,52.63,52.7,52.6,52.7,4100.0
2007-03-21 13:15:00,52.7,52.93,52.7,52.76,16200.0,52.7,52.93,52.7,52.76,16200.0
2007-03-21 13:20:00,52.78,52.91,52.78,52.9,8200.0,52.78,52.91,52.78,52.9,8200.0
2007-03-21 13:25:00,52.9,53.1,52.9,52.95,11600.0,52.9,53.1,52.9,52.95,11600.0
2007-03-21 13:30:00,53.01,53.14,52.95,53.13,4900.0,53.01,53.14,52.95,53.13,4900.0
2007-03-21 13:35:00,53.12,53.15,52.75,53.01,44700.0,53.12,53.15,52.75,53.01,44700.0
2007-03-21 13:40:00,52.95,53.08,52.95,52.98,9000.0,52.95,53.08,52.95,52.98,9000.0
2007-03-21 13:45:00,53.0,53.12,53.0,53.06,7700.0,53.0,53.12,53.0,53.06,7700.0
2007-03-21 13:50:00,53.01,53.05,53.01,53.05,8800.0,53.01,53.05,53.01,53.05,8800.0
2007-03-21 13:55:00,53.03,53.25,53.03,53.25,8600.0,53.03,53.25,53.03,53.25,8600.0
2007-03-21 14:00:00,53.2,53.25,53.15,53.2,8400.0,53.2,53.25,53.15,53.2,8400.0
2007-03-21 14:05:00,53.2,53.25,53.2,53.21,11200.0,53.2,53.25,53.2,53.21,11200.0
2007-03-21 14:10:00,53.21,53.28,53.21,53.28,5600.0,53.21,53.28,53.21,53.28,5600.0
2007-03-21 14:15:00,53.25,53.55,53.15,53.18,26400.0,53.25,53.55,53.15,53.18,26400.0
2007-03-21 14:20:00,53.18,53.6,53.17,53.6,24200.0,53.18,53.6,53.17,53.6,24200.0
2007-03-21 14:25:00,53.59,53.75,53.4,53.54,33900.0,53.59,53.75,53.4,53.54,33900.0
2007-03-21 14:30:00,53.54,53.95,53.53,53.89,27200.0,53.54,53.95,53.53,53.89,27200.0
2007-03-21 14:35:00,53.88,53.92,53.72,53.92,13700.0,53.88,53.92,53.72,53.92,13700.0
2007-03-21 14:40:00,53.71,54.4,53.71,54.28,64100.0,53.71,54.4,53.71,54.28,64100.0
2007-03-21 14:45:00,54.29,54.4,54.05,54.37,29000.0,54.29,54.4,54.05,54.37,29000.0
2007-03-21 14:50:00,54.37,54.45,54.05,54.34,31300.0,54.37,54.45,54.05,54.34,31300.0
2007-03-21 14:55:00,54.35,54.68,54.29,54.36,35600.0,54.35,54.68,54.29,54.36,35600.0
2007-03-21 15:00:00,54.36,54.44,54.06,54.19,55600.0,54.36,54.44,54.06,54.19,55600.0
2007-03-21 15:05:00,54.14,54.39,54.1,54.37,31000.0,54.14,54.39,54.1,54.37,31000.0
2007-03-21 15:10:00,54.37,54.71,54.29,54.35,40300.0,54.37,54.71,54.29,54.35,40300.0
2007-03-21 15:15:00,54.34,54.5,54.2,54.27,13700.0,54.34,54.5,54.2,54.27,13700.0
2007-03-21 15:20:00,54.25,54.35,54.15,54.22,11400.0,54.25,54.35,54.15,54.22,11400.0
2007-03-21 15:25:00,54.21,54.21,53.89,54.04,29700.0,54.21,54.21,53.89,54.04,29700.0
2007-03-21 15:30:00,54.01,54.37,54.01,54.3,29100.0,54.01,54.37,54.01,54.3,29100.0
2007-03-21 15:35:00,54.3,54.3,54.11,54.17,18500.0,54.3,54.3,54.11,54.17,18500.0
2007-03-21 15:40:00,54.2,54.48,54.18,54.33,15900.0,54.2,54.48,54.18,54.33,15900.0
2007-03-21 15:45:00,54.37,54.58,54.32,54.35,35100.0,54.37,54.58,54.32,54.35,35100.0
2007-03-21 15:50:00,54.38,54.4,54.13,54.13,35700.0,54.38,54.4,54.13,54.13,35700.0
2007-03-21 15:55:00,54.16,54.5,54.16,54.5,64900.0,54.16,54.5,54.16,54.5,64900.0
2007-03-22 09:30:00,55.32,56.23,55.28,55.85,149600.0,55.32,56.23,55.28,55.85,149600.0
2007-03-22 09:35:00,55.82,55.84,55.31,55.47,45600.0,55.82,55.84,55.31,55.47,45600.0
2007-03-22 09:40:00,55.45,55.99,55.34,55.86,31500.0,55.45,55.99,55.34,55.86,31500.0
2007-03-22 09:45:00,55.94,56.82,55.4,56.57,82600.0,55.94,56.82,55.4,56.57,82600.0
2007-03-22 09:50:00,56.57,57.39,56.5,57.0,130200.0,56.57,57.39,56.5,57.0,130200.0
2007-03-22 09:55:00,56.97,57.19,56.71,57.0,42900.0,56.97,57.19,56.71,57.0,42900.0
2007-03-22 10:00:00,57.0,57.7,56.85,57.4,92400.0,57.0,57.7,56.85,57.4,92400.0
2007-03-22 10:05:00,57.38,58.48,57.38,58.02,212500.0,57.38,58.48,57.38,58.02,212500.0
2007-03-22 10:10:00,58.07,58.42,57.98,58.22,97300.0,58.07,58.42,57.98,58.22,97300.0
2007-03-22 10:15:00,58.26,58.29,57.84,57.95,60600.0,58.26,58.29,57.84,57.95,60600.0
2007-03-22 10:20:00,57.93,58.07,57.62,57.68,69000.0,57.93,58.07,57.62,57.68,69000.0
2007-03-22 10:25:00,57.68,58.2,57.6,57.98,65500.0,57.68,58.2,57.6,57.98,65500.0
2007-03-22 10:30:00,57.97,57.97,57.26,57.36,75900.0,57.97,57.97,57.26,57.36,75900.0
2007-03-22 10:35:00,57.44,57.58,57.28,57.28,34400.0,57.44,57.58,57.28,57.28,34400.0
2007-03-22 10:40:00,57.3,57.71,57.28,57.58,45500.0,57.3,57.71,57.28,57.58,45500.0
2007-03-22 10:45:00,57.6,57.65,57.45,57.45,25000.0,57.6,57.65,57.45,57.45,25000.0
2007-03-22 10:50:00,57.53,57.53,57.25,57.3,21700.0,57.53,57.53,57.25,57.3,21700.0
2007-03-22 10:55:00,57.3,57.52,57.07,57.38,30300.0,57.3,57.52,57.07,57.38,30300.0
2007-03-22 11:00:00,57.38,57.5,57.19,57.25,11900.0,57.38,57.5,57.19,57.25,11900.0
2007-03-22 11:05:00,57.27,57.48,57.25,57.35,29900.0,57.27,57.48,57.25,57.35,29900.0
2007-03-22 11:10:00,57.35,57.4,57.1,57.22,30200.0,57.35,57.4,57.1,57.22,30200.0
2007-03-22 11:15:00,57.27,57.29,57.0,57.0,21200.0,57.27,57.29,57.0,57.0,21200.0
2007-03-22 11:20:00,57.04,57.25,57.0,57.19,20300.0,57.04,57.25,57.0,57.19,20300.0
2007-03-22 11:25:00,57.11,57.2,56.89,56.96,37000.0,57.11,57.2,56.89,56.96,37000.0
2007-03-22 11:30:00,56.95,57.0,56.75,56.81,34800.0,56.95,57.0,56.75,56.81,34800.0
2007-03-22 11:35:00,56.8,56.85,56.6,56.62,23200.0,56.8,56.85,56.6,56.62,23200.0
2007-03-22 11:40:00,56.67,56.88,56.66,56.72,13700.0,56.67,56.88,56.66,56.72,13700.0
2007-03-22 11:45:00,56.66,56.69,56.1,56.3,53000.0,56.66,56.69,56.1,56.3,53000.0
2007-03-22 11:50:00,56.3,56.3,55.88,56.13,48300.0,56.3,56.3,55.88,56.13,48300.0
2007-03-22 11:55:00,56.12,56.5,56.11,56.49,22100.0,56.12,56.5,56.11,56.49,22100.0
2007-03-22 12:00:00,56.48,56.8,56.38,56.55,39300.0,56.48,56.8,56.38,56.55,39300.0
2007-03-22 12:05:00,56.53,56.89,56.52,56.68,50600.0,56.53,56.89,56.52,56.68,50600.0
2007-03-22 12:10:00,56.66,56.69,56.52,56.65,16800.0,56.66,56.69,56.52,56.65,16800.0
2007-03-22 12:15:00,56.65,56.83,56.65,56.8,11100.0,56.65,56.83,56.65,56.8,11100.0
2007-03-22 12:20:00,56.8,57.1,56.8,56.99,12500.0,56.8,57.1,56.8,56.99,12500.0
2007-03-22 12:25:00,56.99,56.99,56.74,56.85,8300.0,56.99,56.99,56.74,56.85,8300.0
2007-03-22 12:30:00,56.95,57.18,56.95,57.0,16700.0,56.95,57.18,56.95,57.0,16700.0
2007-03-22 12:35:00,57.05,57.05,56.95,56.95,14800.0,57.05,57.05,56.95,56.95,14800.0
2007-03-22 12:40:00,56.96,57.01,56.89,57.01,5700.0,56.96,57.01,56.89,57.01,5700.0
2007-03-22 12:45:00,57.01,57.39,57.01,57.37,22100.0,57.01,57.39,57.01,57.37,22100.0
2007-03-22 12:50:00,57.31,57.55,57.31,57.48,14300.0,57.31,57.55,57.31,57.48,14300.0
2007-03-22 12:55:00,57.48,57.48,57.38,57.38,15100.0,57.48,57.48,57.38,57.38,15100.0
2007-03-22 13:00:00,57.38,57.4,57.25,57.25,11400.0,57.38,57.4,57.25,57.25,11400.0
2007-03-22 13:05:00,57.25,57.35,57.13,57.27,14900.0,57.25,57.35,57.13,57.27,14900.0
2007-03-22 13:10:00,57.27,57.37,57.27,57.36,4800.0,57.27,57.37,57.27,57.36,4800.0
2007-03-22 13:15:00,57.36,57.36,57.1,57.2,11200.0,57.36,57.36,57.1,57.2,11200.0
2007-03-22 13:20:00,57.18,57.18,57.08,57.11,16000.0,57.18,57.18,57.08,57.11,16000.0
2007-03-22 13:25:00,57.11,57.11,57.0,57.01,12800.0,57.11,57.11,57.0,57.01,12800.0
2007-03-22 13:30:00,57.04,57.1,57.0,57.1,10700.0,57.04,57.1,57.0,57.1,10700.0
2007-03-22 13:35:00,57.1,57.28,57.03,57.28,15600.0,57.1,57.28,57.03,57.28,15600.0
2007-03-22 13:40:00,57.28,57.55,57.26,57.55,14800.0,57.28,57.55,57.26,57.55,14800.0
2007-03-22 13:45:00,57.55,57.67,57.5,57.5,29200.0,57.55,57.67,57.5,57.5,29200.0
2007-03-22 13:50:00,57.47,57.65,57.42,57.63,11900.0,57.47,57.65,57.42,57.63,11900.0
2007-03-22 13:55:00,57.66,58.15,57.6,58.01,49700.0,57.66,58.15,57.6,58.01,49700.0
2007-03-22 14:00:00,58.03,58.7,58.0,58.39,83200.0,58.03,58.7,58.0,58.39,83200.0
2007-03-22 14:05:00,58.34,58.72,58.33,58.7,48100.0,58.34,58.72,58.33,58.7,48100.0
2007-03-22 14:10:00,58.7,58.74,58.45,58.66,38900.0,58.7,58.74,58.45,58.66,38900.0
2007-03-22 14:15:00,58.66,58.99,58.63,58.74,67600.0,58.66,58.99,58.63,58.74,67600.0
2007-03-22 14:20:00,58.71,58.71,58.45,58.64,20800.0,58.71,58.71,58.45,58.64,20800.0
2007-03-22 14:25:00,58.64,58.8,58.42,58.42,27500.0,58.64,58.8,58.42,58.42,27500.0
2007-03-22 14:30:00,58.43,58.56,58.43,58.56,11800.0,58.43,58.56,58.43,58.56,11800.0
2007-03-22 14:35:00,58.56,58.69,58.48,58.69,29200.0,58.56,58.69,58.48,58.69,29200.0
2007-03-22 14:40:00,58.72,59.23,58.7,59.07,86900.0,58.72,59.23,58.7,59.07,86900.0
2007-03-22 14:45:00,59.07,59.17,58.78,58.9,32500.0,59.07,59.17,58.78,58.9,32500.0
2007-03-22 14:50:00,58.95,59.04,58.81,58.86,15300.0,58.95,59.04,58.81,58.86,15300.0
2007-03-22 14:55:00,58.86,58.9,58.43,58.88,35300.0,58.86,58.9,58.43,58.88,35300.0
2007-03-22 15:00:00,58.81,58.81,58.45,58.65,15500.0,58.81,58.81,58.45,58.65,15500.0
2007-03-22 15:05:00,58.67,58.72,58.07,58.21,44400.0,58.67,58.72,58.07,58.21,44400.0
2007-03-22 15:10:00,58.22,58.36,58.07,58.1,31700.0,58.22,58.36,58.07,58.1,31700.0
2007-03-22 15:15:00,58.11,58.14,57.84,57.9,38400.0,58.11,58.14,57.84,57.9,38400.0
2007-03-22 15:20:00,57.97,58.22,57.8,57.83,25800.0,57.97,58.22,57.8,57.83,25800.0
2007-03-22 15:25:00,57.85,58.31,57.75,58.17,30000.0,57.85,58.31,57.75,58.17,30000.0
2007-03-22 15:30:00,58.22,58.3,57.84,57.95,20600.0,58.22,58.3,57.84,57.95,20600.0
2007-03-22 15:35:00,57.95,58.17,57.93,58.17,13700.0,57.95,58.17,57.93,58.17,13700.0
2007-03-22 15:40:00,58.17,58.19,58.0,58.18,15000.0,58.17,58.19,58.0,58.18,15000.0
2007-03-22 15:45:00,58.17,58.34,58.17,58.22,21700.0,58.17,58.34,58.17,58.22,21700.0
2007-03-22 15:50:00,58.25,58.5,58.19,58.41,27500.0,58.25,58.5,58.19,58.41,27500.0
2007-03-22 15:55:00,58.4,58.46,58.11,58.14,59600.0,58.4,58.46,58.11,58.14,59600.0
2007-03-23 09:30:00,58.98,58.98,58.15,58.25,108600.0,58.98,58.98,58.15,58.25,108600.0
2007-03-23 09:35:00,58.21,58.76,57.9,58.6,56900.0,58.21,58.76,57.9,58.6,56900.0
2007-03-23 09:40:00,58.61,58.98,57.9,58.56,54500.0,58.61,58.98,57.9,58.56,54500.0
2007-03-23 09:45:00,58.57,58.64,58.29,58.37,17600.0,58.57,58.64,58.29,58.37,17600.0
2007-03-23 09:50:00,58.4,58.7,58.31,58.47,21000.0,58.4,58.7,58.31,58.47,21000.0
2007-03-23 09:55:00,58.45,58.46,58.11,58.32,19700.0,58.45,58.46,58.11,58.32,19700.0
2007-03-23 10:00:00,58.32,58.56,58.32,58.47,30200.0,58.32,58.56,58.32,58.47,30200.0
2007-03-23 10:05:00,58.45,59.65,58.41,59.4,114400.0,58.45,59.65,58.41,59.4,114400.0
2007-03-23 10:10:00,59.4,59.88,59.21,59.77,111900.0,59.4,59.88,59.21,59.77,111900.0
2007-03-23 10:15:00,59.76,59.8,59.28,59.49,69300.0,59.76,59.8,59.28,59.49,69300.0
2007-03-23 10:20:00,59.55,59.78,59.11,59.44,40700.0,59.55,59.78,59.11,59.44,40700.0
2007-03-23 10:25:00,59.46,59.46,59.11,59.16,21700.0,59.46,59.46,59.11,59.16,21700.0
2007-03-23 10:30:00,59.23,59.5,59.13,59.25,23200.0,59.23,59.5,59.13,59.25,23200.0
2007-03-23 10:35:00,59.2,59.74,59.15,59.4,25000.0,59.2,59.74,59.15,59.4,25000.0
2007-03-23 10:40:00,59.35,59.4,59.21,59.38,11000.0,59.35,59.4,59.21,59.38,11000.0
2007-03-23 10:45:00,59.35,59.57,59.26,59.3,20200.0,59.35,59.57,59.26,59.3,20200.0
2007-03-23 10:50:00,59.3,59.34,59.04,59.04,24700.0,59.3,59.34,59.04,59.04,24700.0
2007-03-23 10:55:00,59.05,59.08,58.44,58.6,54700.0,59.05,59.08,58.44,58.6,54700.0
2007-03-23 11:00:00,58.6,58.79,58.41,58.6,42600.0,58.6,58.79,58.41,58.6,42600.0
2007-03-23 11:05:00,58.66,58.66,58.22,58.28,27900.0,58.66,58.66,58.22,58.28,27900.0
2007-03-23 11:10:00,58.34,58.39,58.13,58.34,20600.0,58.34,58.39,58.13,58.34,20600.0
2007-03-23 11:15:00,58.37,58.55,58.37,58.47,13000.0,58.37,58.55,58.37,58.47,13000.0
2007-03-23 11:20:00,58.46,58.53,58.34,58.52,12400.0,58.46,58.53,58.34,58.52,12400.0
2007-03-23 11:25:00,58.52,58.74,58.5,58.5,44700.0,58.52,58.74,58.5,58.5,44700.0
2007-03-23 11:30:00,58.6,58.73,58.53,58.72,13100.0,58.6,58.73,58.53,58.72,13100.0
2007-03-23 11:35:00,58.72,59.06,58.62,58.99,14000.0,58.72,59.06,58.62,58.99,14000.0
2007-03-23 11:40:00,58.94,59.04,58.74,58.88,9000.0,58.94,59.04,58.74,58.88,9000.0
2007-03-23 11:45:00,58.84,59.0,58.84,58.92,4900.0,58.84,59.0,58.84,58.92,4900.0
2007-03-23 11:50:00,58.96,58.97,58.7,58.86,11200.0,58.96,58.97,58.7,58.86,11200.0
2007-03-23 11:55:00,58.79,58.89,58.79,58.88,1200.0,58.79,58.89,58.79,58.88,1200.0
2007-03-23 12:00:00,58.82,59.22,58.8,59.09,9000.0,58.82,59.22,58.8,59.09,9000.0
2007-03-23 12:05:00,59.09,59.28,59.09,59.17,9100.0,59.09,59.28,59.09,59.17,9100.0
2007-03-23 12:10:00,59.22,59.3,59.13,59.3,8900.0,59.22,59.3,59.13,59.3,8900.0
2007-03-23 12:15:00,59.21,59.66,59.21,59.5,29200.0,59.21,59.66,59.21,59.5,29200.0
2007-03-23 12:20:00,59.45,59.5,59.39,59.42,5600.0,59.45,59.5,59.39,59.42,5600.0
2007-03-23 12:25:00,59.48,59.5,59.38,59.38,7400.0,59.48,59.5,59.38,59.38,7400.0
2007-03-23 12:30:00,59.37,59.43,59.02,59.09,18900.0,59.37,59.43,59.02,59.09,18900.0
2007-03-23 12:35:00,59.02,59.39,58.93,59.05,8100.0,59.02,59.39,58.93,59.05,8100.0
2007-03-23 12:40:00,59.12,59.29,59.12,59.21,10300.0,59.12,59.29,59.12,59.21,10300.0
2007-03-23 12:45:00,59.21,59.21,58.95,59.06,9500.0,59.21,59.21,58.95,59.06,9500.0
2007-03-23 12:50:00,59.11,59.39,59.06,59.19,10600.0,59.11,59.39,59.06,59.19,10600.0
2007-03-23 12:55:00,59.27,59.57,59.27,59.49,18800.0,59.27,59.57,59.27,59.49,18800.0
2007-03-23 13:00:00,59.43,59.47,59.32,59.34,5500.0,59.43,59.47,59.32,59.34,5500.0
2007-03-23 13:05:00,59.33,59.47,59.33,59.47,3500.0,59.33,59.47,59.33,59.47,3500.0
2007-03-23 13:10:00,59.47,59.47,59.24,59.25,8000.0,59.47,59.47,59.24,59.25,8000.0
2007-03-23 13:15:00,59.26,59.34,59.21,59.34,7500.0,59.26,59.34,59.21,59.34,7500.0
2007-03-23 13:20:00,59.28,59.33,59.25,59.33,4100.0,59.28,59.33,59.25,59.33,4100.0
2007-03-23 13:25:00,59.32,59.4,59.32,59.36,3000.0,59.32,59.4,59.32,59.36,3000.0
2007-03-23 13:30:00,59.36,59.43,59.33,59.33,3600.0,59.36,59.43,59.33,59.33,3600.0
2007-03-23 13:35:00,59.33,59.33,59.03,59.1,11600.0,59.33,59.33,59.03,59.1,11600.0
2007-03-23 13:40:00,59.1,59.25,59.06,59.2,7800.0,59.1,59.25,59.06,59.2,7800.0
2007-03-23 13:45:00,59.21,59.25,59.15,59.24,3600.0,59.21,59.25,59.15,59.24,3600.0
2007-03-23 13:50:00,59.19,59.27,59.16,59.16,6300.0,59.19,59.27,59.16,59.16,6300.0
2007-03-23 13:55:00,59.17,59.25,59.17,59.24,4100.0,59.17,59.25,59.17,59.24,4100.0
2007-03-23 14:00:00,59.23,59.23,59.15,59.15,2700.0,59.23,59.23,59.15,59.15,2700.0
2007-03-23 14:05:00,59.1,59.12,58.84,58.94,20000.0,59.1,59.12,58.84,58.94,20000.0
2007-03-23 14:10:00,58.94,58.97,58.61,58.76,17000.0,58.94,58.97,58.61,58.76,17000.0
2007-03-23 14:15:00,58.74,58.77,58.69,58.69,6600.0,58.74,58.77,58.69,58.69,6600.0
2007-03-23 14:20:00,58.71,58.71,58.52,58.6,15800.0,58.71,58.71,58.52,58.6,15800.0
2007-03-23 14:25:00,58.57,58.72,58.53,58.65,9300.0,58.57,58.72,58.53,58.65,9300.0
2007-03-23 14:30:00,58.65,58.84,58.63,58.75,7700.0,58.65,58.84,58.63,58.75,7700.0
2007-03-23 14:35:00,58.78,58.96,58.73,58.96,6600.0,58.78,58.96,58.73,58.96,6600.0
2007-03-23 14:40:00,58.92,58.92,58.73,58.8,6400.0,58.92,58.92,58.73,58.8,6400.0
2007-03-23 14:45:00,58.85,58.95,58.57,58.58,14100.0,58.85,58.95,58.57,58.58,14100.0
2007-03-23 14:50:00,58.63,58.73,58.6,58.73,7700.0,58.63,58.73,58.6,58.73,7700.0
2007-03-23 14:55:00,58.74,58.8,58.7,58.71,29600.0,58.74,58.8,58.7,58.71,29600.0
2007-03-23 15:00:00,58.71,58.75,58.62,58.62,13100.0,58.71,58.75,58.62,58.62,13100.0
2007-03-23 15:05:00,58.64,58.74,58.61,58.7,10800.0,58.64,58.74,58.61,58.7,10800.0
2007-03-23 15:10:00,58.7,58.79,58.68,58.74,11400.0,58.7,58.79,58.68,58.74,11400.0
2007-03-23 15:15:00,58.72,58.74,58.64,58.66,7700.0,58.72,58.74,58.64,58.66,7700.0
2007-03-23 15:20:00,58.64,58.73,58.64,58.65,30700.0,58.64,58.73,58.64,58.65,30700.0
2007-03-23 15:25:00,58.65,58.69,58.45,58.48,23800.0,58.65,58.69,58.45,58.48,23800.0
2007-03-23 15:30:00,58.5,58.5,58.28,58.45,22500.0,58.5,58.5,58.28,58.45,22500.0
2007-03-23 15:35:00,58.45,58.5,58.4,58.4,13800.0,58.45,58.5,58.4,58.4,13800.0
2007-03-23 15:40:00,58.42,58.48,58.2,58.25,15400.0,58.42,58.48,58.2,58.25,15400.0
2007-03-23 15:45:00,58.22,58.3,58.22,58.27,14600.0,58.22,58.3,58.22,58.27,14600.0
2007-03-23 15:50:00,58.27,58.27,58.1,58.2,18400.0,58.27,58.27,58.1,58.2,18400.0
2007-03-23 15:55:00,58.25,58.44,58.2,58.25,26300.0,58.25,58.44,58.2,58.25,26300.0
2007-03-26 09:30:00,59.09,59.58,58.32,58.6,41500.0,59.09,59.58,58.32,58.6,41500.0
2007-03-26 09:35:00,58.6,58.91,58.3,58.37,15500.0,58.6,58.91,58.3,58.37,15500.0
2007-03-26 09:40:00,58.43,58.75,58.37,58.37,12500.0,58.43,58.75,58.37,58.37,12500.0
2007-03-26 09:45:00,58.55,58.65,58.45,58.53,16700.0,58.55,58.65,58.45,58.53,16700.0
2007-03-26 09:50:00,58.58,58.78,58.48,58.65,17400.0,58.58,58.78,58.48,58.65,17400.0
2007-03-26 09:55:00,58.65,58.93,58.61,58.87,20900.0,58.65,58.93,58.61,58.87,20900.0
2007-03-26 10:00:00,58.86,58.89,57.28,57.6,75100.0,58.86,58.89,57.28,57.6,75100.0
2007-03-26 10:05:00,57.53,57.7,57.29,57.49,27400.0,57.53,57.7,57.29,57.49,27400.0
2007-03-26 10:10:00,57.39,57.85,57.37,57.63,19900.0,57.39,57.85,57.37,57.63,19900.0
2007-03-26 10:15:00,57.63,57.75,57.5,57.58,20100.0,57.63,57.75,57.5,57.58,20100.0
2007-03-26 10:20:00,57.6,57.76,57.53,57.6,25400.0,57.6,57.76,57.53,57.6,25400.0
2007-03-26 10:25:00,57.6,57.78,57.42,57.73,17000.0,57.6,57.78,57.42,57.73,17000.0
2007-03-26 10:30:00,57.81,57.94,57.65,57.73,10500.0,57.81,57.94,57.65,57.73,10500.0
2007-03-26 10:35:00,57.66,57.8,57.59,57.59,9100.0,57.66,57.8,57.59,57.59,9100.0
2007-03-26 10:40:00,57.55,57.63,57.5,57.58,8900.0,57.55,57.63,57.5,57.58,8900.0
2007-03-26 10:45:00,57.57,57.58,56.88,56.97,38300.0,57.57,57.58,56.88,56.97,38300.0
2007-03-26 10:50:00,56.98,57.32,56.95,57.21,20200.0,56.98,57.32,56.95,57.21,20200.0
2007-03-26 10:55:00,57.26,57.26,57.0,57.09,13200.0,57.26,57.26,57.0,57.09,13200.0
2007-03-26 11:00:00,57.1,57.25,57.02,57.03,11700.0,57.1,57.25,57.02,57.03,11700.0
2007-03-26 11:05:00,57.03,57.03,56.4,56.75,60600.0,57.03,57.03,56.4,56.75,60600.0
2007-03-26 11:10:00,56.7,56.7,55.81,55.89,58900.0,56.7,56.7,55.81,55.89,58900.0
2007-03-26 11:15:00,55.9,56.25,55.82,56.16,38800.0,55.9,56.25,55.82,56.16,38800.0
2007-03-26 11:20:00,56.16,56.25,56.02,56.13,28000.0,56.16,56.25,56.02,56.13,28000.0
2007-03-26 11:25:00,56.07,56.07,55.74,55.96,46300.0,56.07,56.07,55.74,55.96,46300.0
2007-03-26 11:30:00,55.95,56.14,55.91,56.0,19600.0,55.95,56.14,55.91,56.0,19600.0
2007-03-26 11:35:00,56.03,56.2,55.95,56.2,22800.0,56.03,56.2,55.95,56.2,22800.0
2007-03-26 11:40:00,56.12,56.35,56.08,56.33,20700.0,56.12,56.35,56.08,56.33,20700.0
2007-03-26 11:45:00,56.26,56.35,56.16,56.21,8200.0,56.26,56.35,56.16,56.21,8200.0
2007-03-26 11:50:00,56.17,56.3,56.13,56.3,28500.0,56.17,56.3,56.13,56.3,28500.0
2007-03-26 11:55:00,56.3,56.43,56.19,56.19,17400.0,56.3,56.43,56.19,56.19,17400.0
2007-03-26 12:00:00,56.2,56.25,56.19,56.2,4900.0,56.2,56.25,56.19,56.2,4900.0
2007-03-26 12:05:00,56.24,56.25,56.03,56.08,11800.0,56.24,56.25,56.03,56.08,11800.0
2007-03-26 12:10:00,56.13,56.15,56.03,56.09,10900.0,56.13,56.15,56.03,56.09,10900.0
2007-03-26 12:15:00,56.05,56.13,56.04,56.04,7700.0,56.05,56.13,56.04,56.04,7700.0
2007-03-26 12:20:00,56.09,56.3,56.05,56.21,18600.0,56.09,56.3,56.05,56.21,18600.0
2007-03-26 12:25:00,56.3,56.55,56.27,56.55,24600.0,56.3,56.55,56.27,56.55,24600.0
2007-03-26 12:30:00,56.53,56.8,56.53,56.7,29100.0,56.53,56.8,56.53,56.7,29100.0
2007-03-26 12:35:00,56.71,56.75,56.64,56.64,8200.0,56.71,56.75,56.64,56.64,8200.0
2007-03-26 12:40:00,56.64,56.75,56.63,56.71,15100.0,56.64,56.75,56.63,56.71,15100.0
2007-03-26 12:45:00,56.65,56.84,56.65,56.77,10900.0,56.65,56.84,56.65,56.77,10900.0
2007-03-26 12:50:00,56.7,56.77,56.63,56.69,4100.0,56.7,56.77,56.63,56.69,4100.0
2007-03-26 12:55:00,56.76,56.76,56.62,56.72,9100.0,56.76,56.76,56.62,56.72,9100.0
2007-03-26 13:00:00,56.7,56.77,56.7,56.7,8700.0,56.7,56.77,56.7,56.7,8700.0
2007-03-26 13:05:00,56.75,56.77,56.63,56.77,11000.0,56.75,56.77,56.63,56.77,11000.0
2007-03-26 13:10:00,56.76,56.77,56.72,56.77,6400.0,56.76,56.77,56.72,56.77,6400.0
2007-03-26 13:15:00,56.77,56.8,56.68,56.8,5400.0,56.77,56.8,56.68,56.8,5400.0
2007-03-26 13:20:00,56.8,56.85,56.77,56.85,9100.0,56.8,56.85,56.77,56.85,9100.0
2007-03-26 13:25:00,56.85,56.85,56.84,56.84,1800.0,56.85,56.85,56.84,56.84,1800.0
2007-03-26 13:30:00,56.84,57.0,56.84,56.98,23700.0,56.84,57.0,56.84,56.98,23700.0
2007-03-26 13:35:00,56.98,57.09,56.82,56.82,13100.0,56.98,57.09,56.82,56.82,13100.0
2007-03-26 13:40:00,56.88,56.96,56.84,56.84,3200.0,56.88,56.96,56.84,56.84,3200.0
2007-03-26 13:45:00,56.85,56.9,56.8,56.9,12500.0,56.85,56.9,56.8,56.9,12500.0
2007-03-26 13:50:00,56.9,56.9,56.6,56.61,9500.0,56.9,56.9,56.6,56.61,9500.0
2007-03-26 13:55:00,56.61,56.79,56.58,56.79,4800.0,56.61,56.79,56.58,56.79,4800.0
2007-03-26 14:00:00,56.8,56.96,56.79,56.9,6300.0,56.8,56.96,56.79,56.9,6300.0
2007-03-26 14:05:00,56.9,56.9,56.68,56.78,5600.0,56.9,56.9,56.68,56.78,5600.0
2007-03-26 14:10:00,56.76,56.85,56.76,56.85,1000.0,56.76,56.85,56.76,56.85,1000.0
2007-03-26 14:15:00,56.85,56.85,56.82,56.82,5100.0,56.85,56.85,56.82,56.82,5100.0
2007-03-26 14:20:00,56.82,56.85,56.66,56.74,11400.0,56.82,56.85,56.66,56.74,11400.0
2007-03-26 14:25:00,56.73,56.8,56.68,56.76,4600.0,56.73,56.8,56.68,56.76,4600.0
2007-03-26 14:30:00,56.74,56.82,56.74,56.81,15100.0,56.74,56.82,56.74,56.81,15100.0
2007-03-26 14:35:00,56.79,56.97,56.77,56.86,11400.0,56.79,56.97,56.77,56.86,11400.0
2007-03-26 14:40:00,56.92,56.92,56.85,56.88,1600.0,56.92,56.92,56.85,56.88,1600.0
2007-03-26 14:45:00,56.92,57.05,56.9,56.95,10700.0,56.92,57.05,56.9,56.95,10700.0
2007-03-26 14:50:00,56.94,56.98,56.9,56.97,5700.0,56.94,56.98,56.9,56.97,5700.0
2007-03-26 14:55:00,56.93,57.0,56.92,56.97,2600.0,56.93,57.0,56.92,56.97,2600.0
2007-03-26 15:00:00,56.97,57.11,56.95,57.1,10900.0,56.97,57.11,56.95,57.1,10900.0
2007-03-26 15:05:00,57.09,57.27,57.07,57.22,10700.0,57.09,57.27,57.07,57.22,10700.0
2007-03-26 15:10:00,57.2,57.41,57.15,57.41,14100.0,57.2,57.41,57.15,57.41,14100.0
2007-03-26 15:15:00,57.41,57.45,57.35,57.44,12700.0,57.41,57.45,57.35,57.44,12700.0
2007-03-26 15:20:00,57.44,57.45,57.24,57.34,14100.0,57.44,57.45,57.24,57.34,14100.0
2007-03-26 15:25:00,57.38,57.39,57.2,57.21,16300.0,57.38,57.39,57.2,57.21,16300.0
2007-03-26 15:30:00,57.22,57.25,57.21,57.21,9300.0,57.22,57.25,57.21,57.21,9300.0
2007-03-26 15:35:00,57.22,57.22,56.93,57.06,21200.0,57.22,57.22,56.93,57.06,21200.0
2007-03-26 15:40:00,57.06,57.15,56.96,56.99,11600.0,57.06,57.15,56.96,56.99,11600.0
2007-03-26 15:45:00,56.97,57.07,56.91,56.95,12500.0,56.97,57.07,56.91,56.95,12500.0
2007-03-26 15:50:00,56.96,57.05,56.91,57.03,25900.0,56.96,57.05,56.91,57.03,25900.0
2007-03-26 15:55:00,57.02,58.45,56.9,57.0,23700.0,57.02,58.45,56.9,57.0,23700.0
2007-03-27 09:30:00,58.18,58.38,57.5,57.61,99800.0,58.18,58.38,57.5,57.61,99800.0
2007-03-27 09:35:00,57.67,58.48,57.67,57.97,147100.0,57.67,58.48,57.67,57.97,147100.0
2007-03-27 09:40:00,58.0,58.35,57.93,58.06,70900.0,58.0,58.35,57.93,58.06,70900.0
2007-03-27 09:45:00,58.12,58.22,57.89,57.91,57400.0,58.12,58.22,57.89,57.91,57400.0
2007-03-27 09:50:00,57.93,58.46,57.51,57.73,45500.0,57.93,58.46,57.51,57.73,45500.0
2007-03-27 09:55:00,57.73,58.31,57.7,57.9,28000.0,57.73,58.31,57.7,57.9,28000.0
2007-03-27 10:00:00,57.89,57.99,57.44,57.53,44700.0,57.89,57.99,57.44,57.53,44700.0
2007-03-27 10:05:00,57.55,57.95,57.54,57.59,37800.0,57.55,57.95,57.54,57.59,37800.0
2007-03-27 10:10:00,57.57,57.98,57.4,57.47,62600.0,57.57,57.98,57.4,57.47,62600.0
2007-03-27 10:15:00,57.5,57.76,57.42,57.53,40200.0,57.5,57.76,57.42,57.53,40200.0
2007-03-27 10:20:00,57.51,57.59,57.03,57.19,74700.0,57.51,57.59,57.03,57.19,74700.0
2007-03-27 10:25:00,57.18,57.58,57.0,57.1,31400.0,57.18,57.58,57.0,57.1,31400.0
2007-03-27 10:30:00,57.11,57.22,56.22,56.51,108700.0,57.11,57.22,56.22,56.51,108700.0
2007-03-27 10:35:00,56.52,56.95,56.34,56.82,43700.0,56.52,56.95,56.34,56.82,43700.0
2007-03-27 10:40:00,56.84,57.31,56.8,57.16,42000.0,56.84,57.31,56.8,57.16,42000.0
2007-03-27 10:45:00,57.19,57.28,56.85,56.9,25600.0,57.19,57.28,56.85,56.9,25600.0
2007-03-27 10:50:00,56.88,57.24,56.87,57.1,23100.0,56.88,57.24,56.87,57.1,23100.0
2007-03-27 10:55:00,57.14,57.2,57.02,57.02,13300.0,57.14,57.2,57.02,57.02,13300.0
2007-03-27 11:00:00,57.04,57.08,56.85,56.96,24600.0,57.04,57.08,56.85,56.96,24600.0
2007-03-27 11:05:00,56.96,57.02,56.72,56.75,18800.0,56.96,57.02,56.72,56.75,18800.0
2007-03-27 11:10:00,56.71,56.73,56.52,56.54,33300.0,56.71,56.73,56.52,56.54,33300.0
2007-03-27 11:15:00,56.54,56.85,56.5,56.85,57700.0,56.54,56.85,56.5,56.85,57700.0
2007-03-27 11:20:00,56.59,56.68,56.53,56.62,6100.0,56.59,56.68,56.53,56.62,6100.0
2007-03-27 11:25:00,56.62,56.64,56.51,56.52,11600.0,56.62,56.64,56.51,56.52,11600.0
2007-03-27 11:30:00,56.53,56.53,56.15,56.35,35900.0,56.53,56.53,56.15,56.35,35900.0
2007-03-27 11:35:00,56.39,56.67,56.31,56.6,11500.0,56.39,56.67,56.31,56.6,11500.0
2007-03-27 11:40:00,56.6,56.81,56.59,56.7,15600.0,56.6,56.81,56.59,56.7,15600.0
2007-03-27 11:45:00,56.75,56.81,56.62,56.79,8500.0,56.75,56.81,56.62,56.79,8500.0
2007-03-27 11:50:00,56.82,56.88,56.43,56.45,16700.0,56.82,56.88,56.43,56.45,16700.0
2007-03-27 11:55:00,56.43,56.58,56.43,56.58,2700.0,56.43,56.58,56.43,56.58,2700.0
2007-03-27 12:00:00,56.57,56.67,56.57,56.62,3000.0,56.57,56.67,56.57,56.62,3000.0
2007-03-27 12:05:00,56.6,56.67,56.54,56.65,5000.0,56.6,56.67,56.54,56.65,5000.0
2007-03-27 12:10:00,56.62,56.72,56.45,56.45,8800.0,56.62,56.72,56.45,56.45,8800.0
2007-03-27 12:15:00,56.46,56.5,56.2,56.2,8000.0,56.46,56.5,56.2,56.2,8000.0
2007-03-27 12:20:00,56.21,56.34,56.14,56.33,7700.0,56.21,56.34,56.14,56.33,7700.0
2007-03-27 12:25:00,56.34,56.36,56.26,56.3,7600.0,56.34,56.36,56.26,56.3,7600.0
2007-03-27 12:30:00,56.26,56.43,56.26,56.42,6400.0,56.26,56.43,56.26,56.42,6400.0
2007-03-27 12:35:00,56.39,56.55,56.37,56.52,14600.0,56.39,56.55,56.37,56.52,14600.0
2007-03-27 12:40:00,56.55,56.55,56.5,56.51,3700.0,56.55,56.55,56.5,56.51,3700.0
2007-03-27 12:45:00,56.52,56.55,56.36,56.36,23300.0,56.52,56.55,56.36,56.36,23300.0
2007-03-27 12:50:00,56.37,56.5,56.33,56.47,8600.0,56.37,56.5,56.33,56.47,8600.0
2007-03-27 12:55:00,56.48,56.49,56.44,56.45,2600.0,56.48,56.49,56.44,56.45,2600.0
2007-03-27 13:00:00,56.45,56.45,56.27,56.27,14500.0,56.45,56.45,56.27,56.27,14500.0
2007-03-27 13:05:00,56.25,56.27,56.04,56.14,35200.0,56.25,56.27,56.04,56.14,35200.0
2007-03-27 13:10:00,56.14,56.22,56.06,56.09,22600.0,56.14,56.22,56.06,56.09,22600.0
2007-03-27 13:15:00,56.12,56.29,56.1,56.18,12800.0,56.12,56.29,56.1,56.18,12800.0
2007-03-27 13:20:00,56.2,56.34,56.18,56.21,10300.0,56.2,56.34,56.18,56.21,10300.0
2007-03-27 13:25:00,56.21,56.21,56.11,56.17,11200.0,56.21,56.21,56.11,56.17,11200.0
2007-03-27 13:30:00,56.18,56.25,56.11,56.11,8000.0,56.18,56.25,56.11,56.11,8000.0
2007-03-27 13:35:00,56.13,56.17,56.11,56.16,5700.0,56.13,56.17,56.11,56.16,5700.0
2007-03-27 13:40:00,56.19,56.21,55.9,55.91,33900.0,56.19,56.21,55.9,55.91,33900.0
2007-03-27 13:45:00,55.91,56.0,55.9,55.94,12000.0,55.91,56.0,55.9,55.94,12000.0
2007-03-27 13:50:00,55.98,56.0,55.95,55.96,20000.0,55.98,56.0,55.95,55.96,20000.0
2007-03-27 13:55:00,55.96,55.96,55.41,55.5,100000.0,55.96,55.96,55.41,55.5,100000.0
2007-03-27 14:00:00,55.49,55.51,55.06,55.08,89600.0,55.49,55.51,55.06,55.08,89600.0
2007-03-27 14:05:00,55.11,55.37,55.0,55.24,85800.0,55.11,55.37,55.0,55.24,85800.0
2007-03-27 14:10:00,55.25,55.44,55.0,55.08,40700.0,55.25,55.44,55.0,55.08,40700.0
2007-03-27 14:15:00,55.07,55.35,55.07,55.34,29800.0,55.07,55.35,55.07,55.34,29800.0
2007-03-27 14:20:00,55.38,55.46,55.0,55.07,48400.0,55.38,55.46,55.0,55.07,48400.0
2007-03-27 14:25:00,55.08,55.27,54.89,55.24,74200.0,55.08,55.27,54.89,55.24,74200.0
2007-03-27 14:30:00,55.24,55.24,55.03,55.17,19400.0,55.24,55.24,55.03,55.17,19400.0
2007-03-27 14:35:00,55.12,55.16,54.97,55.04,15300.0,55.12,55.16,54.97,55.04,15300.0
2007-03-27 14:40:00,55.04,55.23,55.02,55.23,16500.0,55.04,55.23,55.02,55.23,16500.0
2007-03-27 14:45:00,55.19,55.3,55.08,55.29,22500.0,55.19,55.3,55.08,55.29,22500.0
2007-03-27 14:50:00,55.29,55.49,55.27,55.49,23200.0,55.29,55.49,55.27,55.49,23200.0
2007-03-27 14:55:00,55.46,55.48,55.29,55.31,24400.0,55.46,55.48,55.29,55.31,24400.0
2007-03-27 15:00:00,55.34,55.44,55.21,55.21,18100.0,55.34,55.44,55.21,55.21,18100.0
2007-03-27 15:05:00,55.2,55.29,55.0,55.2,30700.0,55.2,55.29,55.0,55.2,30700.0
2007-03-27 15:10:00,55.16,55.25,55.12,55.25,14900.0,55.16,55.25,55.12,55.25,14900.0
2007-03-27 15:15:00,55.24,55.3,55.12,55.24,17000.0,55.24,55.3,55.12,55.24,17000.0
2007-03-27 15:20:00,55.22,55.22,55.03,55.15,32900.0,55.22,55.22,55.03,55.15,32900.0
2007-03-27 15:25:00,55.15,55.3,55.15,55.27,28400.0,55.15,55.3,55.15,55.27,28400.0
2007-03-27 15:30:00,55.29,55.44,55.27,55.36,19900.0,55.29,55.44,55.27,55.36,19900.0
2007-03-27 15:35:00,55.37,55.44,55.34,55.39,20500.0,55.37,55.44,55.34,55.39,20500.0
2007-03-27 15:40:00,55.41,55.41,55.27,55.31,23100.0,55.41,55.41,55.27,55.31,23100.0
2007-03-27 15:45:00,55.3,55.38,55.28,55.38,18700.0,55.3,55.38,55.28,55.38,18700.0
2007-03-27 15:50:00,55.37,55.49,55.28,55.41,35500.0,55.37,55.49,55.28,55.41,35500.0
2007-03-27 15:55:00,55.41,55.56,55.41,55.5,51500.0,55.41,55.56,55.41,55.5,51500.0
2007-03-28 09:30:00,54.9,54.9,54.06,54.3,127000.0,54.9,54.9,54.06,54.3,127000.0
2007-03-28 09:35:00,54.26,54.37,54.15,54.24,56700.0,54.26,54.37,54.15,54.24,56700.0
2007-03-28 09:40:00,54.25,54.54,54.19,54.44,41000.0,54.25,54.54,54.19,54.44,41000.0
2007-03-28 09:45:00,54.43,55.65,54.43,55.47,82100.0,54.43,55.65,54.43,55.47,82100.0
2007-03-28 09:50:00,55.46,55.52,55.07,55.07,29900.0,55.46,55.52,55.07,55.07,29900.0
2007-03-28 09:55:00,55.05,55.38,54.79,55.01,24100.0,55.05,55.38,54.79,55.01,24100.0
2007-03-28 10:00:00,55.0,55.0,54.6,54.66,24900.0,55.0,55.0,54.6,54.66,24900.0
2007-03-28 10:05:00,54.69,54.81,54.45,54.61,20000.0,54.69,54.81,54.45,54.61,20000.0
2007-03-28 10:10:00,54.65,54.8,54.65,54.68,13900.0,54.65,54.8,54.65,54.68,13900.0
2007-03-28 10:15:00,54.68,55.32,54.68,55.32,18800.0,54.68,55.32,54.68,55.32,18800.0
2007-03-28 10:20:00,55.31,55.41,55.16,55.16,11200.0,55.31,55.41,55.16,55.16,11200.0
2007-03-28 10:25:00,55.2,55.22,55.1,55.18,5700.0,55.2,55.22,55.1,55.18,5700.0
2007-03-28 10:30:00,55.18,55.18,54.43,54.43,44000.0,55.18,55.18,54.43,54.43,44000.0
2007-03-28 10:35:00,54.43,54.6,54.31,54.41,32600.0,54.43,54.6,54.31,54.41,32600.0
2007-03-28 10:40:00,54.42,54.5,54.31,54.36,35700.0,54.42,54.5,54.31,54.36,35700.0
2007-03-28 10:45:00,54.38,54.54,54.31,54.45,12300.0,54.38,54.54,54.31,54.45,12300.0
2007-03-28 10:50:00,54.45,54.5,54.41,54.45,8000.0,54.45,54.5,54.41,54.45,8000.0
2007-03-28 10:55:00,54.45,54.56,54.41,54.48,25700.0,54.45,54.56,54.41,54.48,25700.0
2007-03-28 11:00:00,54.44,54.54,54.25,54.53,26300.0,54.44,54.54,54.25,54.53,26300.0
2007-03-28 11:05:00,54.53,54.82,54.5,54.81,12800.0,54.53,54.82,54.5,54.81,12800.0
2007-03-28 11:10:00,54.82,55.01,54.65,54.74,15300.0,54.82,55.01,54.65,54.74,15300.0
2007-03-28 11:15:00,54.74,54.8,54.68,54.8,1800.0,54.74,54.8,54.68,54.8,1800.0
2007-03-28 11:20:00,54.77,54.77,54.51,54.67,8700.0,54.77,54.77,54.51,54.67,8700.0
2007-03-28 11:25:00,54.59,54.77,54.5,54.55,7500.0,54.59,54.77,54.5,54.55,7500.0
2007-03-28 11:30:00,54.56,54.58,54.5,54.5,4100.0,54.56,54.58,54.5,54.5,4100.0
2007-03-28 11:35:00,54.56,54.59,54.5,54.55,2700.0,54.56,54.59,54.5,54.55,2700.0
2007-03-28 11:40:00,54.56,54.62,54.53,54.59,3400.0,54.56,54.62,54.53,54.59,3400.0
2007-03-28 11:45:00,54.53,54.61,54.53,54.6,3300.0,54.53,54.61,54.53,54.6,3300.0
2007-03-28 11:50:00,54.6,54.6,54.54,54.54,700.0,54.6,54.6,54.54,54.54,700.0
2007-03-28 11:55:00,54.57,54.57,54.5,54.5,2600.0,54.57,54.57,54.5,54.5,2600.0
2007-03-28 12:00:00,54.5,54.54,54.4,54.4,7100.0,54.5,54.54,54.4,54.4,7100.0
2007-03-28 12:05:00,54.41,54.68,54.41,54.68,17200.0,54.41,54.68,54.41,54.68,17200.0
2007-03-28 12:10:00,54.68,54.68,54.6,54.63,3900.0,54.68,54.68,54.6,54.63,3900.0
2007-03-28 12:15:00,54.65,55.12,54.65,55.11,25000.0,54.65,55.12,54.65,55.11,25000.0
2007-03-28 12:20:00,55.11,55.2,54.96,55.05,20900.0,55.11,55.2,54.96,55.05,20900.0
2007-03-28 12:25:00,55.07,55.08,54.91,54.99,19400.0,55.07,55.08,54.91,54.99,19400.0
2007-03-28 12:30:00,54.94,54.99,54.9,54.98,2800.0,54.94,54.99,54.9,54.98,2800.0
2007-03-28 12:35:00,54.97,54.97,54.83,54.83,1700.0,54.97,54.97,54.83,54.83,1700.0
2007-03-28 12:40:00,54.83,54.88,54.83,54.85,1300.0,54.83,54.88,54.83,54.85,1300.0
2007-03-28 12:45:00,54.81,54.81,54.7,54.75,9600.0,54.81,54.81,54.7,54.75,9600.0
2007-03-28 12:50:00,54.75,54.75,54.7,54.7,2900.0,54.75,54.75,54.7,54.7,2900.0
2007-03-28 12:55:00,54.7,54.7,54.6,54.7,9000.0,54.7,54.7,54.6,54.7,9000.0
2007-03-28 13:00:00,54.72,54.75,54.72,54.75,2400.0,54.72,54.75,54.72,54.75,2400.0
2007-03-28 13:05:00,54.76,54.9,54.76,54.88,6600.0,54.76,54.9,54.76,54.88,6600.0
2007-03-28 13:10:00,54.9,54.98,54.66,54.7,14200.0,54.9,54.98,54.66,54.7,14200.0
2007-03-28 13:15:00,54.73,54.89,54.73,54.79,2800.0,54.73,54.89,54.73,54.79,2800.0
2007-03-28 13:20:00,54.77,54.82,54.62,54.73,8500.0,54.77,54.82,54.62,54.73,8500.0
2007-03-28 13:25:00,54.73,54.78,54.7,54.71,7300.0,54.73,54.78,54.7,54.71,7300.0
2007-03-28 13:30:00,54.73,54.76,54.71,54.76,3900.0,54.73,54.76,54.71,54.76,3900.0
2007-03-28 13:35:00,54.76,54.81,54.72,54.72,900.0,54.76,54.81,54.72,54.72,900.0
2007-03-28 13:40:00,54.71,54.71,54.6,54.67,6100.0,54.71,54.71,54.6,54.67,6100.0
2007-03-28 13:45:00,54.64,54.68,54.64,54.68,1100.0,54.64,54.68,54.64,54.68,1100.0
2007-03-28 13:50:00,54.7,54.7,54.59,54.6,7900.0,54.7,54.7,54.59,54.6,7900.0
2007-03-28 13:55:00,54.59,54.6,54.5,54.5,6400.0,54.59,54.6,54.5,54.5,6400.0
2007-03-28 14:00:00,54.51,54.62,54.5,54.56,5700.0,54.51,54.62,54.5,54.56,5700.0
2007-03-28 14:05:00,54.56,54.56,54.3,54.3,9000.0,54.56,54.56,54.3,54.3,9000.0
2007-03-28 14:10:00,54.31,54.34,54.25,54.26,11200.0,54.31,54.34,54.25,54.26,11200.0
2007-03-28 14:15:00,54.26,54.36,54.26,54.3,11600.0,54.26,54.36,54.26,54.3,11600.0
2007-03-28 14:20:00,54.32,54.37,54.29,54.37,3200.0,54.32,54.37,54.29,54.37,3200.0
2007-03-28 14:25:00,54.42,54.47,54.33,54.33,5200.0,54.42,54.47,54.33,54.33,5200.0
2007-03-28 14:30:00,54.36,54.38,54.31,54.31,13700.0,54.36,54.38,54.31,54.31,13700.0
2007-03-28 14:35:00,54.29,54.36,54.28,54.36,5700.0,54.29,54.36,54.28,54.36,5700.0
2007-03-28 14:40:00,54.36,54.47,54.35,54.41,5700.0,54.36,54.47,54.35,54.41,5700.0
2007-03-28 14:45:00,54.39,54.5,54.39,54.49,7400.0,54.39,54.5,54.39,54.49,7400.0
2007-03-28 14:50:00,54.49,54.5,54.35,54.36,7900.0,54.49,54.5,54.35,54.36,7900.0
2007-03-28 14:55:00,54.36,54.54,54.36,54.5,6600.0,54.36,54.54,54.36,54.5,6600.0
2007-03-28 15:00:00,54.49,54.59,54.48,54.58,8100.0,54.49,54.59,54.48,54.58,8100.0
2007-03-28 15:05:00,54.59,54.6,54.37,54.49,14200.0,54.59,54.6,54.37,54.49,14200.0
2007-03-28 15:10:00,54.51,54.57,54.49,54.49,2200.0,54.51,54.57,54.49,54.49,2200.0
2007-03-28 15:15:00,54.46,54.48,54.36,54.4,2800.0,54.46,54.48,54.36,54.4,2800.0
2007-03-28 15:20:00,54.44,54.57,54.43,54.5,8700.0,54.44,54.57,54.43,54.5,8700.0
2007-03-28 15:25:00,54.5,54.7,54.5,54.66,13600.0,54.5,54.7,54.5,54.66,13600.0
2007-03-28 15:30:00,54.66,54.69,54.52,54.64,31700.0,54.66,54.69,54.52,54.64,31700.0
2007-03-28 15:35:00,54.64,54.69,54.57,54.57,7300.0,54.64,54.69,54.57,54.57,7300.0
2007-03-28 15:40:00,54.53,54.66,54.51,54.51,10000.0,54.53,54.66,54.51,54.51,10000.0
2007-03-28 15:45:00,54.46,54.5,54.46,54.49,11500.0,54.46,54.5,54.46,54.49,11500.0
2007-03-28 15:50:00,54.49,54.51,54.27,54.41,37000.0,54.49,54.51,54.27,54.41,37000.0
2007-03-28 15:55:00,54.41,54.5,54.32,54.49,31100.0,54.41,54.5,54.32,54.49,31100.0
2007-03-29 09:30:00,55.86,56.25,55.53,55.64,112800.0,55.86,56.25,55.53,55.64,112800.0
2007-03-29 09:35:00,55.64,55.7,55.15,55.35,57700.0,55.64,55.7,55.15,55.35,57700.0
2007-03-29 09:40:00,55.35,55.49,55.31,55.36,25800.0,55.35,55.49,55.31,55.36,25800.0
2007-03-29 09:45:00,55.39,55.4,55.13,55.3,19600.0,55.39,55.4,55.13,55.3,19600.0
2007-03-29 09:50:00,55.36,55.63,55.36,55.63,20400.0,55.36,55.63,55.36,55.63,20400.0
2007-03-29 09:55:00,55.65,55.65,55.17,55.23,17200.0,55.65,55.65,55.17,55.23,17200.0
2007-03-29 10:00:00,55.3,55.31,55.13,55.3,19500.0,55.3,55.31,55.13,55.3,19500.0
2007-03-29 10:05:00,55.3,55.46,55.24,55.38,14400.0,55.3,55.46,55.24,55.38,14400.0
2007-03-29 10:10:00,55.35,55.39,55.16,55.2,10800.0,55.35,55.39,55.16,55.2,10800.0
2007-03-29 10:15:00,55.2,55.5,55.2,55.5,11200.0,55.2,55.5,55.2,55.5,11200.0
2007-03-29 10:20:00,55.44,55.66,55.38,55.42,22900.0,55.44,55.66,55.38,55.42,22900.0
2007-03-29 10:25:00,55.45,55.6,55.41,55.51,6800.0,55.45,55.6,55.41,55.51,6800.0
2007-03-29 10:30:00,55.56,55.63,55.4,55.45,11000.0,55.56,55.63,55.4,55.45,11000.0
2007-03-29 10:35:00,55.52,55.63,55.48,55.58,5700.0,55.52,55.63,55.48,55.58,5700.0
2007-03-29 10:40:00,55.55,55.55,55.28,55.28,8800.0,55.55,55.55,55.28,55.28,8800.0
2007-03-29 10:45:00,55.3,55.32,55.15,55.16,19700.0,55.3,55.32,55.15,55.16,19700.0
2007-03-29 10:50:00,55.15,55.15,54.66,54.9,39300.0,55.15,55.15,54.66,54.9,39300.0
2007-03-29 10:55:00,54.84,55.04,54.84,55.0,8200.0,54.84,55.04,54.84,55.0,8200.0
2007-03-29 11:00:00,54.99,55.1,54.91,54.96,5100.0,54.99,55.1,54.91,54.96,5100.0
2007-03-29 11:05:00,54.96,55.01,54.89,54.89,8000.0,54.96,55.01,54.89,54.89,8000.0
2007-03-29 11:10:00,54.92,54.95,54.75,54.82,4600.0,54.92,54.95,54.75,54.82,4600.0
2007-03-29 11:15:00,54.89,54.96,54.83,54.84,5100.0,54.89,54.96,54.83,54.84,5100.0
2007-03-29 11:20:00,54.8,54.89,54.76,54.8,7300.0,54.8,54.89,54.76,54.8,7300.0
2007-03-29 11:25:00,54.84,54.93,54.84,54.9,1800.0,54.84,54.93,54.84,54.9,1800.0
2007-03-29 11:30:00,54.9,54.9,54.7,54.7,5500.0,54.9,54.9,54.7,54.7,5500.0
2007-03-29 11:35:00,54.66,54.66,54.53,54.56,7800.0,54.66,54.66,54.53,54.56,7800.0
2007-03-29 11:40:00,54.56,54.97,54.49,54.61,27500.0,54.56,54.97,54.49,54.61,27500.0
2007-03-29 11:45:00,54.56,54.62,54.54,54.55,12000.0,54.56,54.62,54.54,54.55,12000.0
2007-03-29 11:50:00,54.58,54.6,54.44,54.52,16100.0,54.58,54.6,54.44,54.52,16100.0
2007-03-29 11:55:00,54.58,54.62,54.13,54.2,14300.0,54.58,54.62,54.13,54.2,14300.0
2007-03-29 12:00:00,54.12,54.39,54.12,54.39,10400.0,54.12,54.39,54.12,54.39,10400.0
2007-03-29 12:05:00,54.34,54.58,54.32,54.52,4000.0,54.34,54.58,54.32,54.52,4000.0
2007-03-29 12:10:00,54.51,54.55,54.47,54.5,2100.0,54.51,54.55,54.47,54.5,2100.0
2007-03-29 12:15:00,54.5,54.5,54.33,54.35,5400.0,54.5,54.5,54.33,54.35,5400.0
2007-03-29 12:20:00,54.36,54.44,54.36,54.36,3300.0,54.36,54.44,54.36,54.36,3300.0
2007-03-29 12:25:00,54.37,54.41,54.34,54.34,3000.0,54.37,54.41,54.34,54.34,3000.0
2007-03-29 12:30:00,54.36,54.36,54.14,54.15,11500.0,54.36,54.36,54.14,54.15,11500.0
2007-03-29 12:35:00,54.13,54.14,54.07,54.09,7100.0,54.13,54.14,54.07,54.09,7100.0
2007-03-29 12:40:00,54.1,54.25,54.06,54.12,9400.0,54.1,54.25,54.06,54.12,9400.0
2007-03-29 12:45:00,54.11,54.23,54.11,54.21,8100.0,54.11,54.23,54.11,54.21,8100.0
2007-03-29 12:50:00,54.21,54.3,54.21,54.28,5100.0,54.21,54.3,54.21,54.28,5100.0
2007-03-29 12:55:00,54.28,54.33,54.28,54.33,9400.0,54.28,54.33,54.28,54.33,9400.0
2007-03-29 13:00:00,54.31,54.31,54.12,54.12,16600.0,54.31,54.31,54.12,54.12,16600.0
2007-03-29 13:05:00,54.12,54.16,53.78,53.99,39100.0,54.12,54.16,53.78,53.99,39100.0
2007-03-29 13:10:00,54.0,54.22,53.93,54.22,8600.0,54.0,54.22,53.93,54.22,8600.0
2007-03-29 13:15:00,54.25,54.3,53.93,54.03,16500.0,54.25,54.3,53.93,54.03,16500.0
2007-03-29 13:20:00,54.04,54.05,53.75,53.83,13900.0,54.04,54.05,53.75,53.83,13900.0
2007-03-29 13:25:00,53.82,54.01,53.82,53.91,6000.0,53.82,54.01,53.82,53.91,6000.0
2007-03-29 13:30:00,53.96,54.23,53.96,54.21,6300.0,53.96,54.23,53.96,54.21,6300.0
2007-03-29 13:35:00,54.2,54.49,54.2,54.31,9700.0,54.2,54.49,54.2,54.31,9700.0
2007-03-29 13:40:00,54.31,54.36,54.31,54.35,800.0,54.31,54.36,54.31,54.35,800.0
2007-03-29 13:45:00,54.35,54.36,54.22,54.22,3600.0,54.35,54.36,54.22,54.22,3600.0
2007-03-29 13:50:00,54.21,54.26,54.09,54.09,4100.0,54.21,54.26,54.09,54.09,4100.0
2007-03-29 13:55:00,54.12,54.13,53.91,54.01,7900.0,54.12,54.13,53.91,54.01,7900.0
2007-03-29 14:00:00,54.01,54.06,53.75,53.89,15300.0,54.01,54.06,53.75,53.89,15300.0
2007-03-29 14:05:00,53.81,53.84,53.65,53.76,21100.0,53.81,53.84,53.65,53.76,21100.0
2007-03-29 14:10:00,53.8,53.8,53.66,53.66,4800.0,53.8,53.8,53.66,53.66,4800.0
2007-03-29 14:15:00,53.73,53.9,53.65,53.9,13400.0,53.73,53.9,53.65,53.9,13400.0
2007-03-29 14:20:00,53.9,54.08,53.84,53.97,8700.0,53.9,54.08,53.84,53.97,8700.0
2007-03-29 14:25:00,53.98,54.18,53.98,54.03,9800.0,53.98,54.18,53.98,54.03,9800.0
2007-03-29 14:30:00,54.05,54.07,53.94,53.95,8800.0,54.05,54.07,53.94,53.95,8800.0
2007-03-29 14:35:00,53.91,54.11,53.9,54.04,7600.0,53.91,54.11,53.9,54.04,7600.0
2007-03-29 14:40:00,54.07,54.22,54.07,54.14,9500.0,54.07,54.22,54.07,54.14,9500.0
2007-03-29 14:45:00,54.15,54.2,53.92,54.0,11500.0,54.15,54.2,53.92,54.0,11500.0
2007-03-29 14:50:00,54.01,54.04,53.94,53.94,2100.0,54.01,54.04,53.94,53.94,2100.0
2007-03-29 14:55:00,53.95,54.19,53.95,54.19,13900.0,53.95,54.19,53.95,54.19,13900.0
2007-03-29 15:00:00,54.2,54.29,53.98,53.98,28100.0,54.2,54.29,53.98,53.98,28100.0
2007-03-29 15:05:00,53.98,54.02,53.67,53.85,27200.0,53.98,54.02,53.67,53.85,27200.0
2007-03-29 15:10:00,53.85,54.01,53.72,53.86,29200.0,53.85,54.01,53.72,53.86,29200.0
2007-03-29 15:15:00,53.86,54.01,53.74,53.88,32500.0,53.86,54.01,53.74,53.88,32500.0
2007-03-29 15:20:00,53.89,53.89,53.53,53.66,29900.0,53.89,53.89,53.53,53.66,29900.0
2007-03-29 15:25:00,53.7,53.7,53.59,53.61,24500.0,53.7,53.7,53.59,53.61,24500.0
2007-03-29 15:30:00,53.61,53.61,53.28,53.41,41300.0,53.61,53.61,53.28,53.41,41300.0
2007-03-29 15:35:00,53.41,53.44,53.15,53.29,31900.0,53.41,53.44,53.15,53.29,31900.0
2007-03-29 15:40:00,53.28,53.6,53.2,53.53,46500.0,53.28,53.6,53.2,53.53,46500.0
2007-03-29 15:45:00,53.53,53.56,53.23,53.23,31800.0,53.53,53.56,53.23,53.23,31800.0
2007-03-29 15:50:00,53.25,53.25,53.08,53.08,43200.0,53.25,53.25,53.08,53.08,43200.0
2007-03-29 15:55:00,53.08,53.32,53.0,53.23,113600.0,53.08,53.32,53.0,53.23,113600.0
2007-03-30 09:30:00,53.29,53.57,53.2,53.25,36200.0,53.29,53.57,53.2,53.25,36200.0
2007-03-30 09:35:00,53.3,53.39,53.22,53.35,10300.0,53.3,53.39,53.22,53.35,10300.0
2007-03-30 09:40:00,53.39,53.9,53.34,53.7,29400.0,53.39,53.9,53.34,53.7,29400.0
2007-03-30 09:45:00,53.75,54.02,53.31,53.31,33600.0,53.75,54.02,53.31,53.31,33600.0
2007-03-30 09:50:00,53.3,53.8,53.3,53.54,33100.0,53.3,53.8,53.3,53.54,33100.0
2007-03-30 09:55:00,53.54,53.55,53.35,53.41,21000.0,53.54,53.55,53.35,53.41,21000.0
2007-03-30 10:00:00,53.41,53.46,52.6,52.68,32500.0,53.41,53.46,52.6,52.68,32500.0
2007-03-30 10:05:00,52.68,52.8,52.5,52.73,27000.0,52.68,52.8,52.5,52.73,27000.0
2007-03-30 10:10:00,52.73,52.97,52.55,52.8,11500.0,52.73,52.97,52.55,52.8,11500.0
2007-03-30 10:15:00,52.74,52.83,52.68,52.73,8500.0,52.74,52.83,52.68,52.73,8500.0
2007-03-30 10:20:00,52.71,52.82,52.35,52.4,17400.0,52.71,52.82,52.35,52.4,17400.0
2007-03-30 10:25:00,52.49,52.49,52.21,52.25,22100.0,52.49,52.49,52.21,52.25,22100.0
2007-03-30 10:30:00,52.29,52.51,52.19,52.46,21000.0,52.29,52.51,52.19,52.46,21000.0
2007-03-30 10:35:00,52.5,52.51,52.38,52.49,4400.0,52.5,52.51,52.38,52.49,4400.0
2007-03-30 10:40:00,52.44,52.48,52.37,52.39,9400.0,52.44,52.48,52.37,52.39,9400.0
2007-03-30 10:45:00,52.38,52.4,52.3,52.4,8600.0,52.38,52.4,52.3,52.4,8600.0
2007-03-30 10:50:00,52.39,52.49,52.35,52.42,5600.0,52.39,52.49,52.35,52.42,5600.0
2007-03-30 10:55:00,52.48,52.5,52.36,52.48,7100.0,52.48,52.5,52.36,52.48,7100.0
2007-03-30 11:00:00,52.49,52.73,52.46,52.52,14200.0,52.49,52.73,52.46,52.52,14200.0
2007-03-30 11:05:00,52.5,52.84,52.5,52.84,6600.0,52.5,52.84,52.5,52.84,6600.0
2007-03-30 11:10:00,52.84,53.08,52.67,52.72,18200.0,52.84,53.08,52.67,52.72,18200.0
2007-03-30 11:15:00,52.66,52.67,52.3,52.3,20000.0,52.66,52.67,52.3,52.3,20000.0
2007-03-30 11:20:00,52.32,53.04,52.29,52.33,9800.0,52.32,53.04,52.29,52.33,9800.0
2007-03-30 11:25:00,52.29,52.34,51.84,51.85,66500.0,52.29,52.34,51.84,51.85,66500.0
2007-03-30 11:30:00,51.84,52.16,51.8,52.09,22200.0,51.84,52.16,51.8,52.09,22200.0
2007-03-30 11:35:00,52.09,52.18,52.01,52.01,7600.0,52.09,52.18,52.01,52.01,7600.0
2007-03-30 11:40:00,52.05,52.15,51.85,52.02,16900.0,52.05,52.15,51.85,52.02,16900.0
2007-03-30 11:45:00,52.0,52.01,51.5,51.88,38400.0,52.0,52.01,51.5,51.88,38400.0
2007-03-30 11:50:00,51.86,52.03,51.7,51.89,16800.0,51.86,52.03,51.7,51.89,16800.0
2007-03-30 11:55:00,51.95,52.08,51.8,51.85,11000.0,51.95,52.08,51.8,51.85,11000.0
2007-03-30 12:00:00,51.8,51.95,51.75,51.9,12000.0,51.8,51.95,51.75,51.9,12000.0
2007-03-30 12:05:00,51.91,52.0,51.85,51.86,7700.0,51.91,52.0,51.85,51.86,7700.0
2007-03-30 12:10:00,51.85,51.97,51.81,51.93,5900.0,51.85,51.97,51.81,51.93,5900.0
2007-03-30 12:15:00,51.93,51.96,51.77,51.96,11600.0,51.93,51.96,51.77,51.96,11600.0
2007-03-30 12:20:00,51.93,51.98,51.9,51.93,4800.0,51.93,51.98,51.9,51.93,4800.0
2007-03-30 12:25:00,51.91,51.95,51.82,51.9,7500.0,51.91,51.95,51.82,51.9,7500.0
2007-03-30 12:30:00,51.87,51.95,51.84,51.93,5900.0,51.87,51.95,51.84,51.93,5900.0
2007-03-30 12:35:00,51.92,52.27,51.91,52.05,9100.0,51.92,52.27,51.91,52.05,9100.0
2007-03-30 12:40:00,52.1,52.1,51.83,51.83,17900.0,52.1,52.1,51.83,51.83,17900.0
2007-03-30 12:45:00,51.82,51.92,51.65,51.88,8900.0,51.82,51.92,51.65,51.88,8900.0
2007-03-30 12:50:00,51.94,51.94,51.8,51.8,5900.0,51.94,51.94,51.8,51.8,5900.0
2007-03-30 12:55:00,51.83,51.87,51.8,51.87,2200.0,51.83,51.87,51.8,51.87,2200.0
2007-03-30 13:00:00,51.83,51.88,51.75,51.77,6800.0,51.83,51.88,51.75,51.77,6800.0
2007-03-30 13:05:00,51.78,52.12,51.77,52.06,10100.0,51.78,52.12,51.77,52.06,10100.0
2007-03-30 13:10:00,52.1,52.1,51.95,51.99,5100.0,52.1,52.1,51.95,51.99,5100.0
2007-03-30 13:15:00,51.95,52.0,51.91,51.99,6800.0,51.95,52.0,51.91,51.99,6800.0
2007-03-30 13:20:00,51.95,51.99,51.91,51.96,3100.0,51.95,51.99,51.91,51.96,3100.0
2007-03-30 13:25:00,51.96,52.05,51.96,52.04,4400.0,51.96,52.05,51.96,52.04,4400.0
2007-03-30 13:30:00,52.03,52.25,52.0,52.09,13100.0,52.03,52.25,52.0,52.09,13100.0
2007-03-30 13:35:00,52.09,52.15,52.05,52.08,3800.0,52.09,52.15,52.05,52.08,3800.0
2007-03-30 13:40:00,52.1,52.2,52.08,52.14,6500.0,52.1,52.2,52.08,52.14,6500.0
2007-03-30 13:45:00,52.14,52.2,52.08,52.08,5200.0,52.14,52.2,52.08,52.08,5200.0
2007-03-30 13:50:00,52.13,52.13,52.03,52.03,6600.0,52.13,52.13,52.03,52.03,6600.0
2007-03-30 13:55:00,52.01,52.15,52.0,52.14,17700.0,52.01,52.15,52.0,52.14,17700.0
2007-03-30 14:00:00,52.13,52.14,52.04,52.05,16600.0,52.13,52.14,52.04,52.05,16600.0
2007-03-30 14:05:00,52.03,52.04,51.9,51.93,11800.0,52.03,52.04,51.9,51.93,11800.0
2007-03-30 14:10:00,51.93,51.98,51.89,51.94,9200.0,51.93,51.98,51.89,51.94,9200.0
2007-03-30 14:15:00,51.94,51.95,51.85,51.87,5100.0,51.94,51.95,51.85,51.87,5100.0
2007-03-30 14:20:00,51.85,52.07,51.85,52.07,6200.0,51.85,52.07,51.85,52.07,6200.0
2007-03-30 14:25:00,52.07,52.25,52.04,52.04,11700.0,52.07,52.25,52.04,52.04,11700.0
2007-03-30 14:30:00,52.03,52.14,51.98,52.14,4700.0,52.03,52.14,51.98,52.14,4700.0
2007-03-30 14:35:00,52.15,52.25,52.12,52.12,4500.0,52.15,52.25,52.12,52.12,4500.0
2007-03-30 14:40:00,52.17,52.19,52.1,52.19,14500.0,52.17,52.19,52.1,52.19,14500.0
2007-03-30 14:45:00,52.15,52.18,52.04,52.05,3900.0,52.15,52.18,52.04,52.05,3900.0
2007-03-30 14:50:00,52.06,52.1,51.96,51.96,7200.0,52.06,52.1,51.96,51.96,7200.0
2007-03-30 14:55:00,51.96,52.1,51.96,52.08,24300.0,51.96,52.1,51.96,52.08,24300.0
2007-03-30 15:00:00,52.04,52.06,51.99,52.0,8700.0,52.04,52.06,51.99,52.0,8700.0
2007-03-30 15:05:00,52.0,52.0,51.88,51.93,9900.0,52.0,52.0,51.88,51.93,9900.0
2007-03-30 15:10:00,51.9,52.0,51.84,51.94,8300.0,51.9,52.0,51.84,51.94,8300.0
2007-03-30 15:15:00,51.95,51.96,51.9,51.94,7900.0,51.95,51.96,51.9,51.94,7900.0
2007-03-30 15:20:00,51.94,52.1,51.94,52.0,7100.0,51.94,52.1,51.94,52.0,7100.0
2007-03-30 15:25:00,51.99,52.15,51.99,52.02,11700.0,51.99,52.15,51.99,52.02,11700.0
2007-03-30 15:30:00,52.02,52.49,51.91,52.34,49900.0,52.02,52.49,51.91,52.34,49900.0
2007-03-30 15:35:00,52.34,52.34,51.81,51.86,21500.0,52.34,52.34,51.81,51.86,21500.0
2007-03-30 15:40:00,51.84,52.15,51.84,52.0,23000.0,51.84,52.15,51.84,52.0,23000.0
2007-03-30 15:45:00,51.99,52.02,51.95,51.96,21400.0,51.99,52.02,51.95,51.96,21400.0
2007-03-30 15:50:00,51.98,52.1,51.85,51.9,16800.0,51.98,52.1,51.85,51.9,16800.0
2007-03-30 15:55:00,51.9,52.03,51.81,52.0,51000.0,51.9,52.03,51.81,52.0,51000.0
2007-04-02 09:30:00,52.35,52.55,52.1,52.1,41900.0,52.35,52.55,52.1,52.1,41900.0
2007-04-02 09:35:00,52.08,52.41,52.08,52.24,20000.0,52.08,52.41,52.08,52.24,20000.0
2007-04-02 09:40:00,52.28,52.76,52.26,52.7,21100.0,52.28,52.76,52.26,52.7,21100.0
2007-04-02 09:45:00,52.75,52.99,52.56,52.99,50200.0,52.75,52.99,52.56,52.99,50200.0
2007-04-02 09:50:00,52.99,52.99,52.73,52.74,18900.0,52.99,52.99,52.73,52.74,18900.0
2007-04-02 09:55:00,52.74,52.94,52.69,52.78,15800.0,52.74,52.94,52.69,52.78,15800.0
2007-04-02 10:00:00,52.76,52.82,52.5,52.56,35100.0,52.76,52.82,52.5,52.56,35100.0
2007-04-02 10:05:00,52.57,52.63,52.12,52.58,49400.0,52.57,52.63,52.12,52.58,49400.0
2007-04-02 10:10:00,52.52,52.68,52.35,52.61,11800.0,52.52,52.68,52.35,52.61,11800.0
2007-04-02 10:15:00,52.59,52.75,52.48,52.57,9500.0,52.59,52.75,52.48,52.57,9500.0
2007-04-02 10:20:00,52.55,52.63,52.5,52.5,5700.0,52.55,52.63,52.5,52.5,5700.0
2007-04-02 10:25:00,52.5,52.73,52.49,52.72,6400.0,52.5,52.73,52.49,52.72,6400.0
2007-04-02 10:30:00,52.73,53.24,52.73,53.12,44000.0,52.73,53.24,52.73,53.12,44000.0
2007-04-02 10:35:00,53.07,53.13,52.93,52.93,8600.0,53.07,53.13,52.93,52.93,8600.0
2007-04-02 10:40:00,52.95,53.0,52.93,52.99,8000.0,52.95,53.0,52.93,52.99,8000.0
2007-04-02 10:45:00,52.99,53.38,52.96,53.25,32500.0,52.99,53.38,52.96,53.25,32500.0
2007-04-02 10:50:00,53.27,53.78,53.27,53.78,37800.0,53.27,53.78,53.27,53.78,37800.0
2007-04-02 10:55:00,53.76,54.05,53.74,53.95,48800.0,53.76,54.05,53.74,53.95,48800.0
2007-04-02 11:00:00,53.95,54.35,53.92,54.29,49700.0,53.95,54.35,53.92,54.29,49700.0
2007-04-02 11:05:00,54.31,54.73,54.2,54.65,60700.0,54.31,54.73,54.2,54.65,60700.0
2007-04-02 11:10:00,54.63,55.0,54.52,54.75,85800.0,54.63,55.0,54.52,54.75,85800.0
2007-04-02 11:15:00,54.76,54.87,54.62,54.77,32500.0,54.76,54.87,54.62,54.77,32500.0
2007-04-02 11:20:00,54.73,54.73,53.94,54.13,64100.0,54.73,54.73,53.94,54.13,64100.0
2007-04-02 11:25:00,54.14,54.38,54.08,54.32,23700.0,54.14,54.38,54.08,54.32,23700.0
2007-04-02 11:30:00,54.35,54.65,54.35,54.63,30800.0,54.35,54.65,54.35,54.63,30800.0
2007-04-02 11:35:00,54.63,54.75,54.57,54.65,17900.0,54.63,54.75,54.57,54.65,17900.0
2007-04-02 11:40:00,54.7,54.7,54.47,54.52,17500.0,54.7,54.7,54.47,54.52,17500.0
2007-04-02 11:45:00,54.55,54.62,54.28,54.28,13100.0,54.55,54.62,54.28,54.28,13100.0
2007-04-02 11:50:00,54.27,54.36,54.2,54.2,15100.0,54.27,54.36,54.2,54.2,15100.0
2007-04-02 11:55:00,54.2,54.27,54.1,54.1,13400.0,54.2,54.27,54.1,54.1,13400.0
2007-04-02 12:00:00,54.12,54.47,54.1,54.47,17300.0,54.12,54.47,54.1,54.47,17300.0
2007-04-02 12:05:00,54.49,54.49,54.34,54.34,6900.0,54.49,54.49,54.34,54.34,6900.0
2007-04-02 12:10:00,54.33,54.59,54.33,54.55,10300.0,54.33,54.59,54.33,54.55,10300.0
2007-04-02 12:15:00,54.57,54.6,54.33,54.39,9000.0,54.57,54.6,54.33,54.39,9000.0
2007-04-02 12:20:00,54.34,54.37,54.26,54.26,2500.0,54.34,54.37,54.26,54.26,2500.0
2007-04-02 12:25:00,54.3,54.3,54.26,54.29,2700.0,54.3,54.3,54.26,54.29,2700.0
2007-04-02 12:30:00,54.32,54.35,54.2,54.2,6300.0,54.32,54.35,54.2,54.2,6300.0
2007-04-02 12:35:00,54.2,54.3,54.2,54.2,13900.0,54.2,54.3,54.2,54.2,13900.0
2007-04-02 12:40:00,54.21,54.29,54.2,54.29,5100.0,54.21,54.29,54.2,54.29,5100.0
2007-04-02 12:45:00,54.27,54.32,54.27,54.28,3600.0,54.27,54.32,54.27,54.28,3600.0
2007-04-02 12:50:00,54.3,54.33,54.25,54.27,1400.0,54.3,54.33,54.25,54.27,1400.0
2007-04-02 12:55:00,54.21,54.31,54.21,54.26,11800.0,54.21,54.31,54.21,54.26,11800.0
2007-04-02 13:00:00,54.28,54.35,54.26,54.29,6400.0,54.28,54.35,54.26,54.29,6400.0
2007-04-02 13:05:00,54.28,54.33,54.25,54.33,6200.0,54.28,54.33,54.25,54.33,6200.0
2007-04-02 13:10:00,54.37,54.45,54.23,54.45,17500.0,54.37,54.45,54.23,54.45,17500.0
2007-04-02 13:15:00,54.46,54.7,54.43,54.51,22700.0,54.46,54.7,54.43,54.51,22700.0
2007-04-02 13:20:00,54.56,54.58,54.21,54.39,8600.0,54.56,54.58,54.21,54.39,8600.0
2007-04-02 13:25:00,54.4,54.52,54.2,54.34,21000.0,54.4,54.52,54.2,54.34,21000.0
2007-04-02 13:30:00,54.34,54.4,54.34,54.4,5200.0,54.34,54.4,54.34,54.4,5200.0
2007-04-02 13:35:00,54.38,54.39,54.37,54.37,600.0,54.38,54.39,54.37,54.37,600.0
2007-04-02 13:40:00,54.38,54.5,54.31,54.31,5100.0,54.38,54.5,54.31,54.31,5100.0
2007-04-02 13:45:00,54.32,54.49,54.21,54.49,9700.0,54.32,54.49,54.21,54.49,9700.0
2007-04-02 13:50:00,54.46,54.56,54.45,54.49,7400.0,54.46,54.56,54.45,54.49,7400.0
2007-04-02 13:55:00,54.49,54.58,54.44,54.58,9500.0,54.49,54.58,54.44,54.58,9500.0
2007-04-02 14:00:00,54.55,54.56,54.3,54.3,10100.0,54.55,54.56,54.3,54.3,10100.0
2007-04-02 14:05:00,54.3,54.37,54.3,54.34,3300.0,54.3,54.37,54.3,54.34,3300.0
2007-04-02 14:10:00,54.34,54.44,54.31,54.31,5000.0,54.34,54.44,54.31,54.31,5000.0
2007-04-02 14:15:00,54.33,54.48,54.33,54.46,1500.0,54.33,54.48,54.33,54.46,1500.0
2007-04-02 14:20:00,54.48,54.56,54.47,54.52,8500.0,54.48,54.56,54.47,54.52,8500.0
2007-04-02 14:25:00,54.51,54.51,54.36,54.37,4400.0,54.51,54.51,54.36,54.37,4400.0
2007-04-02 14:30:00,54.39,54.54,54.39,54.52,12000.0,54.39,54.54,54.39,54.52,12000.0
2007-04-02 14:35:00,54.52,54.8,54.5,54.71,33800.0,54.52,54.8,54.5,54.71,33800.0
2007-04-02 14:40:00,54.71,54.79,54.61,54.77,13100.0,54.71,54.79,54.61,54.77,13100.0
2007-04-02 14:45:00,54.8,54.88,54.72,54.74,20200.0,54.8,54.88,54.72,54.74,20200.0
2007-04-02 14:50:00,54.74,54.94,54.7,54.94,11300.0,54.74,54.94,54.7,54.94,11300.0
2007-04-02 14:55:00,54.94,55.12,54.86,55.08,46900.0,54.94,55.12,54.86,55.08,46900.0
2007-04-02 15:00:00,55.09,55.32,55.08,55.15,37800.0,55.09,55.32,55.08,55.15,37800.0
2007-04-02 15:05:00,55.19,55.5,55.17,55.23,26800.0,55.19,55.5,55.17,55.23,26800.0
2007-04-02 15:10:00,55.22,55.58,55.22,55.47,39700.0,55.22,55.58,55.22,55.47,39700.0
2007-04-02 15:15:00,55.48,55.57,55.39,55.4,20400.0,55.48,55.57,55.39,55.4,20400.0
2007-04-02 15:20:00,55.41,55.55,55.35,55.47,25500.0,55.41,55.55,55.35,55.47,25500.0
2007-04-02 15:25:00,55.46,55.54,55.3,55.45,34600.0,55.46,55.54,55.3,55.45,34600.0
2007-04-02 15:30:00,55.47,55.5,55.4,55.43,9900.0,55.47,55.5,55.4,55.43,9900.0
2007-04-02 15:35:00,55.43,55.71,55.42,55.7,22900.0,55.43,55.71,55.42,55.7,22900.0
2007-04-02 15:40:00,55.69,55.74,55.51,55.58,26200.0,55.69,55.74,55.51,55.58,26200.0
2007-04-02 15:45:00,55.57,55.63,55.43,55.6,17900.0,55.57,55.63,55.43,55.6,17900.0
2007-04-02 15:50:00,55.59,55.82,55.57,55.76,26200.0,55.59,55.82,55.57,55.76,26200.0
2007-04-02 15:55:00,55.78,55.9,55.68,55.9,52400.0,55.78,55.9,55.68,55.9,52400.0
2007-04-03 09:30:00,55.88,55.88,55.52,55.69,37900.0,55.88,55.88,55.52,55.69,37900.0
2007-04-03 09:35:00,55.69,56.75,55.69,56.38,82900.0,55.69,56.75,55.69,56.38,82900.0
2007-04-03 09:40:00,56.37,56.66,55.76,55.8,42700.0,56.37,56.66,55.76,55.8,42700.0
2007-04-03 09:45:00,55.81,55.94,55.5,55.65,19700.0,55.81,55.94,55.5,55.65,19700.0
2007-04-03 09:50:00,55.75,55.77,54.85,54.99,67900.0,55.75,55.77,54.85,54.99,67900.0
2007-04-03 09:55:00,54.85,55.4,54.84,55.39,35300.0,54.85,55.4,54.84,55.39,35300.0
2007-04-03 10:00:00,55.29,55.74,55.29,55.58,31000.0,55.29,55.74,55.29,55.58,31000.0
2007-04-03 10:05:00,55.59,55.59,55.25,55.35,11800.0,55.59,55.59,55.25,55.35,11800.0
2007-04-03 10:10:00,55.29,55.42,55.25,55.36,9100.0,55.29,55.42,55.25,55.36,9100.0
2007-04-03 10:15:00,55.27,55.28,54.55,54.66,57700.0,55.27,55.28,54.55,54.66,57700.0
2007-04-03 10:20:00,54.57,54.92,54.55,54.62,34000.0,54.57,54.92,54.55,54.62,34000.0
2007-04-03 10:25:00,54.67,54.79,54.61,54.78,20500.0,54.67,54.79,54.61,54.78,20500.0
2007-04-03 10:30:00,54.75,54.86,54.55,54.63,18300.0,54.75,54.86,54.55,54.63,18300.0
2007-04-03 10:35:00,54.72,55.08,54.62,55.0,21200.0,54.72,55.08,54.62,55.0,21200.0
2007-04-03 10:40:00,55.01,55.6,55.01,55.46,31500.0,55.01,55.6,55.01,55.46,31500.0
2007-04-03 10:45:00,55.48,55.59,55.23,55.4,20000.0,55.48,55.59,55.23,55.4,20000.0
2007-04-03 10:50:00,55.35,55.4,55.05,55.07,15000.0,55.35,55.4,55.05,55.07,15000.0
2007-04-03 10:55:00,55.05,55.18,55.0,55.03,17900.0,55.05,55.18,55.0,55.03,17900.0
2007-04-03 11:00:00,55.05,55.09,54.81,54.82,21600.0,55.05,55.09,54.81,54.82,21600.0
2007-04-03 11:05:00,54.8,54.81,54.65,54.66,25000.0,54.8,54.81,54.65,54.66,25000.0
2007-04-03 11:10:00,54.65,54.69,54.52,54.55,24600.0,54.65,54.69,54.52,54.55,24600.0
2007-04-03 11:15:00,54.61,54.67,54.49,54.67,25900.0,54.61,54.67,54.49,54.67,25900.0
2007-04-03 11:20:00,54.67,54.91,54.6,54.85,11500.0,54.67,54.91,54.6,54.85,11500.0
2007-04-03 11:25:00,54.85,54.88,54.8,54.88,5200.0,54.85,54.88,54.8,54.88,5200.0
2007-04-03 11:30:00,54.88,54.95,54.85,54.85,5700.0,54.88,54.95,54.85,54.85,5700.0
2007-04-03 11:35:00,54.84,54.85,54.75,54.84,5500.0,54.84,54.85,54.75,54.84,5500.0
2007-04-03 11:40:00,54.86,54.89,54.83,54.88,2900.0,54.86,54.89,54.83,54.88,2900.0
2007-04-03 11:45:00,54.92,55.04,54.92,55.04,10600.0,54.92,55.04,54.92,55.04,10600.0
2007-04-03 11:50:00,55.04,55.25,55.02,55.25,27200.0,55.04,55.25,55.02,55.25,27200.0
2007-04-03 11:55:00,55.21,55.23,54.97,55.07,8300.0,55.21,55.23,54.97,55.07,8300.0
2007-04-03 12:00:00,55.03,55.11,54.92,54.95,7700.0,55.03,55.11,54.92,54.95,7700.0
2007-04-03 12:05:00,54.99,55.13,54.99,55.13,1000.0,54.99,55.13,54.99,55.13,1000.0
2007-04-03 12:10:00,55.07,55.07,54.85,54.85,8400.0,55.07,55.07,54.85,54.85,8400.0
2007-04-03 12:15:00,54.85,54.94,54.85,54.91,2900.0,54.85,54.94,54.85,54.91,2900.0
2007-04-03 12:20:00,54.93,54.95,54.84,54.9,2200.0,54.93,54.95,54.84,54.9,2200.0
2007-04-03 12:25:00,54.89,54.98,54.85,54.85,6500.0,54.89,54.98,54.85,54.85,6500.0
2007-04-03 12:30:00,54.9,55.06,54.9,55.01,2200.0,54.9,55.06,54.9,55.01,2200.0
2007-04-03 12:35:00,55.05,55.19,55.02,55.19,1700.0,55.05,55.19,55.02,55.19,1700.0
2007-04-03 12:40:00,55.2,55.21,55.06,55.12,3100.0,55.2,55.21,55.06,55.12,3100.0
2007-04-03 12:45:00,55.12,55.18,55.05,55.18,8600.0,55.12,55.18,55.05,55.18,8600.0
2007-04-03 12:50:00,55.2,55.3,55.13,55.13,6700.0,55.2,55.3,55.13,55.13,6700.0
2007-04-03 12:55:00,55.16,55.24,55.12,55.24,1100.0,55.16,55.24,55.12,55.24,1100.0
2007-04-03 13:00:00,55.24,55.24,55.16,55.2,8600.0,55.24,55.24,55.16,55.2,8600.0
2007-04-03 13:05:00,55.21,55.24,55.21,55.24,900.0,55.21,55.24,55.21,55.24,900.0
2007-04-03 13:10:00,55.23,55.23,55.15,55.2,5800.0,55.23,55.23,55.15,55.2,5800.0
2007-04-03 13:15:00,55.22,55.22,54.88,54.94,15400.0,55.22,55.22,54.88,54.94,15400.0
2007-04-03 13:20:00,54.94,55.19,54.93,55.13,8300.0,54.94,55.19,54.93,55.13,8300.0
2007-04-03 13:25:00,55.18,55.18,55.07,55.07,2800.0,55.18,55.18,55.07,55.07,2800.0
2007-04-03 13:30:00,55.06,55.14,55.02,55.14,5300.0,55.06,55.14,55.02,55.14,5300.0
2007-04-03 13:35:00,55.1,55.12,55.03,55.03,2000.0,55.1,55.12,55.03,55.03,2000.0
2007-04-03 13:40:00,55.08,55.19,55.06,55.19,5300.0,55.08,55.19,55.06,55.19,5300.0
2007-04-03 13:45:00,55.2,55.2,55.12,55.14,3000.0,55.2,55.2,55.12,55.14,3000.0
2007-04-03 13:50:00,55.16,55.39,55.16,55.31,16000.0,55.16,55.39,55.16,55.31,16000.0
2007-04-03 13:55:00,55.31,55.33,55.17,55.17,6000.0,55.31,55.33,55.17,55.17,6000.0
2007-04-03 14:00:00,55.13,55.3,55.08,55.27,6300.0,55.13,55.3,55.08,55.27,6300.0
2007-04-03 14:05:00,55.3,55.34,55.25,55.31,5900.0,55.3,55.34,55.25,55.31,5900.0
2007-04-03 14:10:00,55.34,55.35,55.17,55.32,11900.0,55.34,55.35,55.17,55.32,11900.0
2007-04-03 14:15:00,55.27,55.28,55.17,55.25,4500.0,55.27,55.28,55.17,55.25,4500.0
2007-04-03 14:20:00,55.29,55.35,55.26,55.35,3100.0,55.29,55.35,55.26,55.35,3100.0
2007-04-03 14:25:00,55.36,55.39,55.29,55.36,3900.0,55.36,55.39,55.29,55.36,3900.0
2007-04-03 14:30:00,55.39,55.4,55.37,55.39,1500.0,55.39,55.4,55.37,55.39,1500.0
2007-04-03 14:35:00,55.4,55.4,55.36,55.4,8700.0,55.4,55.4,55.36,55.4,8700.0
2007-04-03 14:40:00,55.4,55.44,55.31,55.32,9900.0,55.4,55.44,55.31,55.32,9900.0
2007-04-03 14:45:00,55.3,55.41,55.25,55.41,8600.0,55.3,55.41,55.25,55.41,8600.0
2007-04-03 14:50:00,55.41,55.43,55.39,55.42,2000.0,55.41,55.43,55.39,55.42,2000.0
2007-04-03 14:55:00,55.41,55.41,55.26,55.26,3600.0,55.41,55.41,55.26,55.26,3600.0
2007-04-03 15:00:00,55.26,55.6,55.26,55.58,16100.0,55.26,55.6,55.26,55.58,16100.0
2007-04-03 15:05:00,55.58,55.74,55.52,55.69,15500.0,55.58,55.74,55.52,55.69,15500.0
2007-04-03 15:10:00,55.72,55.84,55.59,55.59,7800.0,55.72,55.84,55.59,55.59,7800.0
2007-04-03 15:15:00,55.61,55.71,55.52,55.54,9900.0,55.61,55.71,55.52,55.54,9900.0
2007-04-03 15:20:00,55.56,55.65,55.42,55.63,14200.0,55.56,55.65,55.42,55.63,14200.0
2007-04-03 15:25:00,55.6,55.65,55.52,55.6,8300.0,55.6,55.65,55.52,55.6,8300.0
2007-04-03 15:30:00,55.6,55.61,55.57,55.59,2200.0,55.6,55.61,55.57,55.59,2200.0
2007-04-03 15:35:00,55.6,55.65,55.58,55.65,3700.0,55.6,55.65,55.58,55.65,3700.0
2007-04-03 15:40:00,55.65,55.83,55.62,55.71,18100.0,55.65,55.83,55.62,55.71,18100.0
2007-04-03 15:45:00,55.71,55.91,55.71,55.85,15000.0,55.71,55.91,55.71,55.85,15000.0
2007-04-03 15:50:00,55.81,55.87,55.6,55.63,18600.0,55.81,55.87,55.6,55.63,18600.0
2007-04-03 15:55:00,55.63,55.72,55.63,55.72,18200.0,55.63,55.72,55.63,55.72,18200.0
2007-04-04 09:30:00,55.43,55.55,55.01,55.31,32200.0,55.43,55.55,55.01,55.31,32200.0
2007-04-04 09:35:00,55.43,56.25,55.43,55.86,27600.0,55.43,56.25,55.43,55.86,27600.0
2007-04-04 09:40:00,55.94,56.22,55.86,56.01,17800.0,55.94,56.22,55.86,56.01,17800.0
2007-04-04 09:45:00,56.02,56.09,55.77,55.89,14200.0,56.02,56.09,55.77,55.89,14200.0
2007-04-04 09:50:00,55.86,56.03,55.79,55.88,6100.0,55.86,56.03,55.79,55.88,6100.0
2007-04-04 09:55:00,55.87,56.15,55.87,56.15,10200.0,55.87,56.15,55.87,56.15,10200.0
2007-04-04 10:00:00,56.1,56.1,55.83,55.98,17100.0,56.1,56.1,55.83,55.98,17100.0
2007-04-04 10:05:00,55.91,56.9,55.85,56.76,87400.0,55.91,56.9,55.85,56.76,87400.0
2007-04-04 10:10:00,56.71,57.27,56.6,57.16,78700.0,56.71,57.27,56.6,57.16,78700.0
2007-04-04 10:15:00,57.17,57.19,56.71,56.94,55100.0,57.17,57.19,56.71,56.94,55100.0
2007-04-04 10:20:00,56.97,57.08,56.82,56.92,25700.0,56.97,57.08,56.82,56.92,25700.0
2007-04-04 10:25:00,56.92,57.19,56.92,57.05,26800.0,56.92,57.19,56.92,57.05,26800.0
2007-04-04 10:30:00,57.09,57.38,56.89,57.3,51300.0,57.09,57.38,56.89,57.3,51300.0
2007-04-04 10:35:00,57.3,57.57,57.22,57.29,54700.0,57.3,57.57,57.22,57.29,54700.0
2007-04-04 10:40:00,57.3,57.4,57.11,57.33,20300.0,57.3,57.4,57.11,57.33,20300.0
2007-04-04 10:45:00,57.32,57.43,57.07,57.41,16700.0,57.32,57.43,57.07,57.41,16700.0
2007-04-04 10:50:00,57.39,57.42,57.24,57.37,7900.0,57.39,57.42,57.24,57.37,7900.0
2007-04-04 10:55:00,57.35,57.65,57.35,57.58,44300.0,57.35,57.65,57.35,57.58,44300.0
2007-04-04 11:00:00,57.52,57.56,57.16,57.45,42500.0,57.52,57.56,57.16,57.45,42500.0
2007-04-04 11:05:00,57.44,57.46,57.25,57.46,7800.0,57.44,57.46,57.25,57.46,7800.0
2007-04-04 11:10:00,57.49,57.7,57.28,57.31,38300.0,57.49,57.7,57.28,57.31,38300.0
2007-04-04 11:15:00,57.37,57.56,57.36,57.55,11400.0,57.37,57.56,57.36,57.55,11400.0
2007-04-04 11:20:00,57.53,57.6,57.43,57.59,5900.0,57.53,57.6,57.43,57.59,5900.0
2007-04-04 11:25:00,57.56,57.58,57.2,57.42,15400.0,57.56,57.58,57.2,57.42,15400.0
2007-04-04 11:30:00,57.41,57.41,57.25,57.33,11000.0,57.41,57.41,57.25,57.33,11000.0
2007-04-04 11:35:00,57.33,57.33,56.85,56.96,23900.0,57.33,57.33,56.85,56.96,23900.0
2007-04-04 11:40:00,56.97,57.12,56.97,57.11,11300.0,56.97,57.12,56.97,57.11,11300.0
2007-04-04 11:45:00,57.04,57.13,57.0,57.05,5800.0,57.04,57.13,57.0,57.05,5800.0
2007-04-04 11:50:00,57.12,57.28,57.11,57.12,5100.0,57.12,57.28,57.11,57.12,5100.0
2007-04-04 11:55:00,57.18,57.2,57.1,57.1,4100.0,57.18,57.2,57.1,57.1,4100.0
2007-04-04 12:00:00,57.07,57.11,57.06,57.11,2200.0,57.07,57.11,57.06,57.11,2200.0
2007-04-04 12:05:00,57.17,57.2,57.11,57.16,2200.0,57.17,57.2,57.11,57.16,2200.0
2007-04-04 12:10:00,57.18,57.25,57.17,57.24,6100.0,57.18,57.25,57.17,57.24,6100.0
2007-04-04 12:15:00,57.24,57.34,57.24,57.24,3400.0,57.24,57.34,57.24,57.24,3400.0
2007-04-04 12:20:00,57.25,57.3,57.17,57.25,5200.0,57.25,57.3,57.17,57.25,5200.0
2007-04-04 12:25:00,57.25,57.25,57.19,57.23,4100.0,57.25,57.25,57.19,57.23,4100.0
2007-04-04 12:30:00,57.23,57.25,57.17,57.19,11200.0,57.23,57.25,57.17,57.19,11200.0
2007-04-04 12:35:00,57.25,57.25,57.23,57.25,6800.0,57.25,57.25,57.23,57.25,6800.0
2007-04-04 12:40:00,57.25,57.25,57.17,57.21,11800.0,57.25,57.25,57.17,57.21,11800.0
2007-04-04 12:45:00,57.2,57.25,57.2,57.24,10900.0,57.2,57.25,57.2,57.24,10900.0
2007-04-04 12:50:00,57.23,57.38,57.21,57.36,13200.0,57.23,57.38,57.21,57.36,13200.0
2007-04-04 12:55:00,57.39,57.5,57.37,57.4,8700.0,57.39,57.5,57.37,57.4,8700.0
2007-04-04 13:00:00,57.42,57.43,57.17,57.17,8400.0,57.42,57.43,57.17,57.17,8400.0
2007-04-04 13:05:00,57.17,57.2,57.0,57.1,11200.0,57.17,57.2,57.0,57.1,11200.0
2007-04-04 13:10:00,57.05,57.21,57.05,57.16,5200.0,57.05,57.21,57.05,57.16,5200.0
2007-04-04 13:15:00,57.17,57.3,57.12,57.2,9600.0,57.17,57.3,57.12,57.2,9600.0
2007-04-04 13:20:00,57.2,57.38,57.2,57.3,3800.0,57.2,57.38,57.2,57.3,3800.0
2007-04-04 13:25:00,57.34,57.36,57.34,57.36,1000.0,57.34,57.36,57.34,57.36,1000.0
2007-04-04 13:30:00,57.33,57.36,57.25,57.29,1800.0,57.33,57.36,57.25,57.29,1800.0
2007-04-04 13:35:00,57.25,57.25,57.1,57.1,6600.0,57.25,57.25,57.1,57.1,6600.0
2007-04-04 13:40:00,57.09,57.15,57.0,57.09,7400.0,57.09,57.15,57.0,57.09,7400.0
2007-04-04 13:45:00,57.1,57.15,57.08,57.11,13400.0,57.1,57.15,57.08,57.11,13400.0
2007-04-04 13:50:00,57.09,57.23,57.08,57.21,4100.0,57.09,57.23,57.08,57.21,4100.0
2007-04-04 13:55:00,57.21,57.32,57.21,57.26,2800.0,57.21,57.32,57.21,57.26,2800.0
2007-04-04 14:00:00,57.26,57.26,57.01,57.05,11900.0,57.26,57.26,57.01,57.05,11900.0
2007-04-04 14:05:00,57.04,57.21,57.04,57.2,5900.0,57.04,57.21,57.04,57.2,5900.0
2007-04-04 14:10:00,57.24,57.33,57.22,57.33,2700.0,57.24,57.33,57.22,57.33,2700.0
2007-04-04 14:15:00,57.35,57.43,57.25,57.25,6000.0,57.35,57.43,57.25,57.25,6000.0
2007-04-04 14:20:00,57.2,57.22,57.18,57.2,3300.0,57.2,57.22,57.18,57.2,3300.0
2007-04-04 14:25:00,57.22,57.31,57.22,57.25,4100.0,57.22,57.31,57.22,57.25,4100.0
2007-04-04 14:30:00,57.3,57.42,57.3,57.3,6200.0,57.3,57.42,57.3,57.3,6200.0
2007-04-04 14:35:00,57.3,57.39,57.3,57.32,3100.0,57.3,57.39,57.3,57.32,3100.0
2007-04-04 14:40:00,57.42,57.42,57.24,57.24,5000.0,57.42,57.42,57.24,57.24,5000.0
2007-04-04 14:45:00,57.24,57.3,57.18,57.18,9800.0,57.24,57.3,57.18,57.18,9800.0
2007-04-04 14:50:00,57.25,57.25,57.1,57.2,3200.0,57.25,57.25,57.1,57.2,3200.0
2007-04-04 14:55:00,57.25,57.3,57.22,57.3,2400.0,57.25,57.3,57.22,57.3,2400.0
2007-04-04 15:00:00,57.32,57.32,57.14,57.22,11500.0,57.32,57.32,57.14,57.22,11500.0
2007-04-04 15:05:00,57.23,57.29,57.23,57.25,1400.0,57.23,57.29,57.23,57.25,1400.0
2007-04-04 15:10:00,57.28,57.28,57.18,57.23,2800.0,57.28,57.28,57.18,57.23,2800.0
2007-04-04 15:15:00,57.23,57.37,57.19,57.25,15600.0,57.23,57.37,57.19,57.25,15600.0
2007-04-04 15:20:00,57.24,57.27,57.11,57.25,13600.0,57.24,57.27,57.11,57.25,13600.0
2007-04-04 15:25:00,57.25,57.3,57.14,57.3,6500.0,57.25,57.3,57.14,57.3,6500.0
2007-04-04 15:30:00,57.28,57.38,57.2,57.2,24100.0,57.28,57.38,57.2,57.2,24100.0
2007-04-04 15:35:00,57.21,57.43,57.2,57.36,20500.0,57.21,57.43,57.2,57.36,20500.0
2007-04-04 15:40:00,57.34,57.34,57.25,57.3,15000.0,57.34,57.34,57.25,57.3,15000.0
2007-04-04 15:45:00,57.27,57.3,57.26,57.27,10100.0,57.27,57.3,57.26,57.27,10100.0
2007-04-04 15:50:00,57.28,57.4,57.28,57.35,16700.0,57.28,57.4,57.28,57.35,16700.0
2007-04-04 15:55:00,57.33,57.34,57.24,57.28,15700.0,57.33,57.34,57.24,57.28,15700.0
2007-04-05 09:30:00,57.09,57.5,56.7,56.7,29200.0,57.09,57.5,56.7,56.7,29200.0
2007-04-05 09:35:00,56.7,56.98,56.7,56.97,10300.0,56.7,56.98,56.7,56.97,10300.0
2007-04-05 09:40:00,56.97,57.16,56.85,56.99,15600.0,56.97,57.16,56.85,56.99,15600.0
2007-04-05 09:45:00,56.99,57.45,56.98,57.21,21700.0,56.99,57.45,56.98,57.21,21700.0
2007-04-05 09:50:00,57.25,57.63,57.25,57.59,25100.0,57.25,57.63,57.25,57.59,25100.0
2007-04-05 09:55:00,57.59,57.83,57.45,57.55,23000.0,57.59,57.83,57.45,57.55,23000.0
2007-04-05 10:00:00,57.62,57.74,57.5,57.5,11900.0,57.62,57.74,57.5,57.5,11900.0
2007-04-05 10:05:00,57.6,58.32,57.6,58.21,57900.0,57.6,58.32,57.6,58.21,57900.0
2007-04-05 10:10:00,58.19,58.25,58.04,58.18,58300.0,58.19,58.25,58.04,58.18,58300.0
2007-04-05 10:15:00,58.14,58.46,58.05,58.11,34300.0,58.14,58.46,58.05,58.11,34300.0
2007-04-05 10:20:00,58.11,58.17,57.75,57.84,29900.0,58.11,58.17,57.75,57.84,29900.0
2007-04-05 10:25:00,57.85,58.09,57.83,57.98,16300.0,57.85,58.09,57.83,57.98,16300.0
2007-04-05 10:30:00,57.99,58.08,57.98,58.01,3300.0,57.99,58.08,57.98,58.01,3300.0
2007-04-05 10:35:00,58.01,58.03,57.68,57.7,20500.0,58.01,58.03,57.68,57.7,20500.0
2007-04-05 10:40:00,57.68,57.79,57.45,57.52,14700.0,57.68,57.79,57.45,57.52,14700.0
2007-04-05 10:45:00,57.5,57.5,57.3,57.44,15700.0,57.5,57.5,57.3,57.44,15700.0
2007-04-05 10:50:00,57.45,57.76,57.43,57.67,9500.0,57.45,57.76,57.43,57.67,9500.0
2007-04-05 10:55:00,57.66,57.84,57.66,57.84,5800.0,57.66,57.84,57.66,57.84,5800.0
2007-04-05 11:00:00,57.79,57.79,57.33,57.4,18800.0,57.79,57.79,57.33,57.4,18800.0
2007-04-05 11:05:00,57.37,57.4,57.1,57.16,14300.0,57.37,57.4,57.1,57.16,14300.0
2007-04-05 11:10:00,57.17,57.19,57.08,57.1,10800.0,57.17,57.19,57.08,57.1,10800.0
2007-04-05 11:15:00,57.1,57.1,56.75,56.9,37000.0,57.1,57.1,56.75,56.9,37000.0
2007-04-05 11:20:00,56.86,56.94,56.45,56.62,40000.0,56.86,56.94,56.45,56.62,40000.0
2007-04-05 11:25:00,56.63,56.69,56.54,56.63,8400.0,56.63,56.69,56.54,56.63,8400.0
2007-04-05 11:30:00,56.67,56.68,56.59,56.59,2600.0,56.67,56.68,56.59,56.59,2600.0
2007-04-05 11:35:00,56.59,56.82,56.48,56.76,11500.0,56.59,56.82,56.48,56.76,11500.0
2007-04-05 11:40:00,56.76,56.76,56.68,56.76,1200.0,56.76,56.76,56.68,56.76,1200.0
2007-04-05 11:45:00,56.69,56.9,56.69,56.85,8600.0,56.69,56.9,56.69,56.85,8600.0
2007-04-05 11:50:00,56.88,57.09,56.88,57.09,12500.0,56.88,57.09,56.88,57.09,12500.0
2007-04-05 11:55:00,57.04,57.28,57.04,57.25,13600.0,57.04,57.28,57.04,57.25,13600.0
2007-04-05 12:00:00,57.25,57.41,57.12,57.15,9800.0,57.25,57.41,57.12,57.15,9800.0
2007-04-05 12:05:00,57.25,57.31,57.16,57.31,4800.0,57.25,57.31,57.16,57.31,4800.0
2007-04-05 12:10:00,57.25,57.31,57.24,57.25,4200.0,57.25,57.31,57.24,57.25,4200.0
2007-04-05 12:15:00,57.25,57.41,57.2,57.2,10200.0,57.25,57.41,57.2,57.2,10200.0
2007-04-05 12:20:00,57.2,57.28,57.2,57.28,900.0,57.2,57.28,57.2,57.28,900.0
2007-04-05 12:25:00,57.28,57.34,57.25,57.34,2100.0,57.28,57.34,57.25,57.34,2100.0
2007-04-05 12:30:00,57.34,57.34,57.27,57.32,1300.0,57.34,57.34,57.27,57.32,1300.0
2007-04-05 12:35:00,57.27,57.27,57.08,57.08,7600.0,57.27,57.27,57.08,57.08,7600.0
2007-04-05 12:40:00,57.07,57.19,57.03,57.19,6000.0,57.07,57.19,57.03,57.19,6000.0
2007-04-05 12:45:00,57.19,57.19,57.14,57.17,1600.0,57.19,57.19,57.14,57.17,1600.0
2007-04-05 12:50:00,57.17,57.17,56.77,56.85,7200.0,57.17,57.17,56.77,56.85,7200.0
2007-04-05 12:55:00,56.91,56.94,56.86,56.91,3300.0,56.91,56.94,56.86,56.91,3300.0
2007-04-05 13:00:00,56.86,56.89,56.83,56.83,2800.0,56.86,56.89,56.83,56.83,2800.0
2007-04-05 13:05:00,56.83,56.85,56.8,56.81,6400.0,56.83,56.85,56.8,56.81,6400.0
2007-04-05 13:10:00,56.81,56.88,56.8,56.82,3100.0,56.81,56.88,56.8,56.82,3100.0
2007-04-05 13:15:00,56.82,56.86,56.61,56.65,8000.0,56.82,56.86,56.61,56.65,8000.0
2007-04-05 13:20:00,56.65,56.67,56.62,56.67,4500.0,56.65,56.67,56.62,56.67,4500.0
2007-04-05 13:25:00,56.66,56.66,56.55,56.58,8700.0,56.66,56.66,56.55,56.58,8700.0
2007-04-05 13:30:00,56.56,56.58,56.3,56.38,13500.0,56.56,56.58,56.3,56.38,13500.0
2007-04-05 13:35:00,56.38,56.42,56.3,56.37,9500.0,56.38,56.42,56.3,56.37,9500.0
2007-04-05 13:40:00,56.37,56.55,56.36,56.55,4900.0,56.37,56.55,56.36,56.55,4900.0
2007-04-05 13:45:00,56.55,56.64,56.5,56.63,5700.0,56.55,56.64,56.5,56.63,5700.0
2007-04-05 13:50:00,56.68,56.68,56.48,56.48,6600.0,56.68,56.68,56.48,56.48,6600.0
2007-04-05 13:55:00,56.48,56.52,56.47,56.52,1500.0,56.48,56.52,56.47,56.52,1500.0
2007-04-05 14:00:00,56.56,56.6,56.51,56.51,5000.0,56.56,56.6,56.51,56.51,5000.0
2007-04-05 14:05:00,56.53,56.56,56.53,56.56,1100.0,56.53,56.56,56.53,56.56,1100.0
2007-04-05 14:10:00,56.55,56.57,56.55,56.57,700.0,56.55,56.57,56.55,56.57,700.0
2007-04-05 14:15:00,56.55,56.61,56.55,56.55,4500.0,56.55,56.61,56.55,56.55,4500.0
2007-04-05 14:20:00,56.55,56.62,56.55,56.62,1900.0,56.55,56.62,56.55,56.62,1900.0
2007-04-05 14:25:00,56.6,56.62,56.56,56.56,2300.0,56.6,56.62,56.56,56.56,2300.0
2007-04-05 14:30:00,56.58,56.64,56.58,56.64,1600.0,56.58,56.64,56.58,56.64,1600.0
2007-04-05 14:35:00,56.64,56.65,56.53,56.53,6600.0,56.64,56.65,56.53,56.53,6600.0
2007-04-05 14:40:00,56.52,56.54,56.5,56.54,8800.0,56.52,56.54,56.5,56.54,8800.0
2007-04-05 14:45:00,56.54,56.54,56.5,56.5,2100.0,56.54,56.54,56.5,56.5,2100.0
2007-04-05 14:50:00,56.51,56.54,56.43,56.43,5700.0,56.51,56.54,56.43,56.43,5700.0
2007-04-05 14:55:00,56.43,56.43,56.32,56.32,4100.0,56.43,56.43,56.32,56.32,4100.0
2007-04-05 15:00:00,56.31,56.41,56.31,56.41,6000.0,56.31,56.41,56.31,56.41,6000.0
2007-04-05 15:05:00,56.45,56.51,56.42,56.42,4600.0,56.45,56.51,56.42,56.42,4600.0
2007-04-05 15:10:00,56.43,56.43,56.32,56.34,3200.0,56.43,56.43,56.32,56.34,3200.0
2007-04-05 15:15:00,56.35,56.47,56.35,56.38,3300.0,56.35,56.47,56.35,56.38,3300.0
2007-04-05 15:20:00,56.42,56.52,56.41,56.49,2400.0,56.42,56.52,56.41,56.49,2400.0
2007-04-05 15:25:00,56.48,56.5,56.42,56.42,3300.0,56.48,56.5,56.42,56.42,3300.0
2007-04-05 15:30:00,56.4,56.54,56.37,56.42,7900.0,56.4,56.54,56.37,56.42,7900.0
2007-04-05 15:35:00,56.42,56.46,56.36,56.4,3100.0,56.42,56.46,56.36,56.4,3100.0
2007-04-05 15:40:00,56.4,56.43,56.39,56.43,1700.0,56.4,56.43,56.39,56.43,1700.0
2007-04-05 15:45:00,56.46,56.5,56.46,56.47,5300.0,56.46,56.5,56.46,56.47,5300.0
2007-04-05 15:50:00,56.5,56.6,56.45,56.5,9400.0,56.5,56.6,56.45,56.5,9400.0
2007-04-05 15:55:00,56.5,56.51,56.34,56.43,18500.0,56.5,56.51,56.34,56.43,18500.0
2007-04-09 09:30:00,57.43,57.44,56.76,56.76,26000.0,57.43,57.44,56.76,56.76,26000.0
2007-04-09 09:35:00,56.77,57.14,56.7,57.14,19500.0,56.77,57.14,56.7,57.14,19500.0
2007-04-09 09:40:00,57.13,57.14,56.77,56.84,9900.0,57.13,57.14,56.77,56.84,9900.0
2007-04-09 09:45:00,56.89,56.89,56.31,56.45,26900.0,56.89,56.89,56.31,56.45,26900.0
2007-04-09 09:50:00,56.51,56.71,56.0,56.1,62000.0,56.51,56.71,56.0,56.1,62000.0
2007-04-09 09:55:00,56.13,56.4,56.05,56.33,22600.0,56.13,56.4,56.05,56.33,22600.0
2007-04-09 10:00:00,56.38,56.45,56.32,56.38,8500.0,56.38,56.45,56.32,56.38,8500.0
2007-04-09 10:05:00,56.4,56.45,56.31,56.36,10700.0,56.4,56.45,56.31,56.36,10700.0
2007-04-09 10:10:00,56.33,56.6,56.28,56.6,9800.0,56.33,56.6,56.28,56.6,9800.0
2007-04-09 10:15:00,56.46,56.72,56.36,56.63,9200.0,56.46,56.72,56.36,56.63,9200.0
2007-04-09 10:20:00,56.7,57.04,56.5,57.02,21200.0,56.7,57.04,56.5,57.02,21200.0
2007-04-09 10:25:00,57.05,57.2,57.0,57.03,10600.0,57.05,57.2,57.0,57.03,10600.0
2007-04-09 10:30:00,57.05,57.08,56.85,56.88,7700.0,57.05,57.08,56.85,56.88,7700.0
2007-04-09 10:35:00,56.96,57.03,56.95,57.03,2500.0,56.96,57.03,56.95,57.03,2500.0
2007-04-09 10:40:00,57.04,57.12,57.03,57.05,3000.0,57.04,57.12,57.03,57.05,3000.0
2007-04-09 10:45:00,57.05,57.09,56.97,57.0,5500.0,57.05,57.09,56.97,57.0,5500.0
2007-04-09 10:50:00,57.01,57.06,57.0,57.0,2500.0,57.01,57.06,57.0,57.0,2500.0
2007-04-09 10:55:00,56.99,57.1,56.99,57.1,5100.0,56.99,57.1,56.99,57.1,5100.0
2007-04-09 11:00:00,57.1,57.43,57.1,57.42,16100.0,57.1,57.43,57.1,57.42,16100.0
2007-04-09 11:05:00,57.42,57.65,57.25,57.26,21900.0,57.42,57.65,57.25,57.26,21900.0
2007-04-09 11:10:00,57.24,57.24,57.03,57.04,12200.0,57.24,57.24,57.03,57.04,12200.0
2007-04-09 11:15:00,57.12,57.14,57.02,57.05,5100.0,57.12,57.14,57.02,57.05,5100.0
2007-04-09 11:20:00,57.03,57.1,57.03,57.04,4700.0,57.03,57.1,57.03,57.04,4700.0
2007-04-09 11:25:00,57.04,57.11,57.03,57.03,1900.0,57.04,57.11,57.03,57.03,1900.0
2007-04-09 11:30:00,57.04,57.19,57.03,57.17,10500.0,57.04,57.19,57.03,57.17,10500.0
2007-04-09 11:35:00,57.16,57.42,57.16,57.35,13100.0,57.16,57.42,57.16,57.35,13100.0
2007-04-09 11:40:00,57.4,57.59,57.4,57.48,9400.0,57.4,57.59,57.4,57.48,9400.0
2007-04-09 11:45:00,57.56,57.59,57.16,57.25,16700.0,57.56,57.59,57.16,57.25,16700.0
2007-04-09 11:50:00,57.29,57.59,57.25,57.52,14500.0,57.29,57.59,57.25,57.52,14500.0
2007-04-09 11:55:00,57.54,58.4,57.54,58.27,77300.0,57.54,58.4,57.54,58.27,77300.0
2007-04-09 12:00:00,58.27,58.39,58.07,58.12,46600.0,58.27,58.39,58.07,58.12,46600.0
2007-04-09 12:05:00,58.12,58.27,58.11,58.23,22900.0,58.12,58.27,58.11,58.23,22900.0
2007-04-09 12:10:00,58.22,58.25,58.1,58.12,13600.0,58.22,58.25,58.1,58.12,13600.0
2007-04-09 12:15:00,58.16,58.18,57.91,57.94,13100.0,58.16,58.18,57.91,57.94,13100.0
2007-04-09 12:20:00,57.95,58.06,57.84,57.96,8100.0,57.95,58.06,57.84,57.96,8100.0
2007-04-09 12:25:00,57.94,58.0,57.9,58.0,8200.0,57.94,58.0,57.9,58.0,8200.0
2007-04-09 12:30:00,57.98,58.05,57.88,57.93,8200.0,57.98,58.05,57.88,57.93,8200.0
2007-04-09 12:35:00,57.93,58.11,57.93,58.07,14100.0,57.93,58.11,57.93,58.07,14100.0
2007-04-09 12:40:00,58.06,58.07,57.9,57.9,9000.0,58.06,58.07,57.9,57.9,9000.0
2007-04-09 12:45:00,57.9,57.98,57.9,57.94,3500.0,57.9,57.98,57.9,57.94,3500.0
2007-04-09 12:50:00,57.97,57.97,57.92,57.97,3000.0,57.97,57.97,57.92,57.97,3000.0
2007-04-09 12:55:00,57.95,57.97,57.8,57.81,2900.0,57.95,57.97,57.8,57.81,2900.0
2007-04-09 13:00:00,57.81,57.85,57.63,57.64,8000.0,57.81,57.85,57.63,57.64,8000.0
2007-04-09 13:05:00,57.72,57.75,57.56,57.62,11300.0,57.72,57.75,57.56,57.62,11300.0
2007-04-09 13:10:00,57.66,57.67,57.6,57.67,3300.0,57.66,57.67,57.6,57.67,3300.0
2007-04-09 13:15:00,57.64,57.75,57.6,57.75,17600.0,57.64,57.75,57.6,57.75,17600.0
2007-04-09 13:20:00,57.75,57.9,57.75,57.83,17700.0,57.75,57.9,57.75,57.83,17700.0
2007-04-09 13:25:00,57.83,57.83,57.66,57.76,6000.0,57.83,57.83,57.66,57.76,6000.0
2007-04-09 13:30:00,57.75,57.9,57.75,57.8,2900.0,57.75,57.9,57.75,57.8,2900.0
2007-04-09 13:35:00,57.75,57.78,57.71,57.72,6300.0,57.75,57.78,57.71,57.72,6300.0
2007-04-09 13:40:00,57.77,57.77,57.67,57.76,1100.0,57.77,57.77,57.67,57.76,1100.0
2007-04-09 13:45:00,57.77,57.77,57.71,57.75,3300.0,57.77,57.77,57.71,57.75,3300.0
2007-04-09 13:50:00,57.74,57.76,57.57,57.57,6900.0,57.74,57.76,57.57,57.57,6900.0
2007-04-09 13:55:00,57.56,57.61,57.37,57.4,10400.0,57.56,57.61,57.37,57.4,10400.0
2007-04-09 14:00:00,57.43,57.43,57.14,57.22,18400.0,57.43,57.43,57.14,57.22,18400.0
2007-04-09 14:05:00,57.2,57.5,57.01,57.01,15000.0,57.2,57.5,57.01,57.01,15000.0
2007-04-09 14:10:00,57.01,57.19,57.01,57.19,5400.0,57.01,57.19,57.01,57.19,5400.0
2007-04-09 14:15:00,57.17,57.29,57.15,57.18,4600.0,57.17,57.29,57.15,57.18,4600.0
2007-04-09 14:20:00,57.23,57.25,57.13,57.19,3300.0,57.23,57.25,57.13,57.19,3300.0
2007-04-09 14:25:00,57.21,57.23,57.21,57.23,1000.0,57.21,57.23,57.21,57.23,1000.0
2007-04-09 14:30:00,57.22,57.33,57.15,57.15,3100.0,57.22,57.33,57.15,57.15,3100.0
2007-04-09 14:35:00,57.22,57.24,57.17,57.18,3000.0,57.22,57.24,57.17,57.18,3000.0
2007-04-09 14:40:00,57.17,57.18,57.16,57.18,1600.0,57.17,57.18,57.16,57.18,1600.0
2007-04-09 14:45:00,57.18,57.18,57.04,57.05,3700.0,57.18,57.18,57.04,57.05,3700.0
2007-04-09 14:50:00,57.04,57.04,56.78,56.84,15400.0,57.04,57.04,56.78,56.84,15400.0
2007-04-09 14:55:00,56.9,57.25,56.88,57.22,7600.0,56.9,57.25,56.88,57.22,7600.0
2007-04-09 15:00:00,57.14,57.24,57.13,57.24,3900.0,57.14,57.24,57.13,57.24,3900.0
2007-04-09 15:05:00,57.18,57.22,57.07,57.07,2300.0,57.18,57.22,57.07,57.07,2300.0
2007-04-09 15:10:00,57.05,57.17,57.05,57.17,1500.0,57.05,57.17,57.05,57.17,1500.0
2007-04-09 15:15:00,57.16,57.41,57.16,57.41,13000.0,57.16,57.41,57.16,57.41,13000.0
2007-04-09 15:20:00,57.4,57.42,57.15,57.3,12100.0,57.4,57.42,57.15,57.3,12100.0
2007-04-09 15:25:00,57.32,57.32,57.31,57.32,1800.0,57.32,57.32,57.31,57.32,1800.0
2007-04-09 15:30:00,57.35,57.49,57.35,57.47,7400.0,57.35,57.49,57.35,57.47,7400.0
2007-04-09 15:35:00,57.48,57.75,57.48,57.63,17100.0,57.48,57.75,57.48,57.63,17100.0
2007-04-09 15:40:00,57.66,57.97,57.66,57.84,20900.0,57.66,57.97,57.66,57.84,20900.0
2007-04-09 15:45:00,57.84,57.85,57.52,57.57,12200.0,57.84,57.85,57.52,57.57,12200.0
2007-04-09 15:50:00,57.57,57.59,57.51,57.52,10100.0,57.57,57.59,57.51,57.52,10100.0
2007-04-09 15:55:00,57.5,57.55,57.36,57.5,18900.0,57.5,57.55,57.36,57.5,18900.0
2007-04-10 09:30:00,57.47,57.64,57.04,57.25,16900.0,57.47,57.64,57.04,57.25,16900.0
2007-04-10 09:35:00,57.5,58.15,57.42,57.8,23700.0,57.5,58.15,57.42,57.8,23700.0
2007-04-10 09:40:00,57.71,58.2,57.7,57.97,25400.0,57.71,58.2,57.7,57.97,25400.0
2007-04-10 09:45:00,57.98,58.0,57.73,57.96,7200.0,57.98,58.0,57.73,57.96,7200.0
2007-04-10 09:50:00,57.91,58.18,57.8,58.15,11900.0,57.91,58.18,57.8,58.15,11900.0
2007-04-10 09:55:00,58.06,58.18,57.99,58.03,11600.0,58.06,58.18,57.99,58.03,11600.0
2007-04-10 10:00:00,58.03,58.5,58.01,58.47,93800.0,58.03,58.5,58.01,58.47,93800.0
2007-04-10 10:05:00,58.47,60.2,58.4,60.14,267000.0,58.47,60.2,58.4,60.14,267000.0
2007-04-10 10:10:00,60.14,60.49,59.8,60.25,210800.0,60.14,60.49,59.8,60.25,210800.0
2007-04-10 10:15:00,60.24,60.57,59.91,59.99,145200.0,60.24,60.57,59.91,59.99,145200.0
2007-04-10 10:20:00,59.99,60.78,59.95,60.68,68600.0,59.99,60.78,59.95,60.68,68600.0
2007-04-10 10:25:00,60.67,60.69,60.3,60.4,53100.0,60.67,60.69,60.3,60.4,53100.0
2007-04-10 10:30:00,60.34,60.47,60.14,60.21,25900.0,60.34,60.47,60.14,60.21,25900.0
2007-04-10 10:35:00,60.21,60.37,60.01,60.23,40800.0,60.21,60.37,60.01,60.23,40800.0
2007-04-10 10:40:00,60.27,60.55,60.12,60.55,27200.0,60.27,60.55,60.12,60.55,27200.0
2007-04-10 10:45:00,60.55,61.1,60.44,60.74,97900.0,60.55,61.1,60.44,60.74,97900.0
2007-04-10 10:50:00,60.75,60.91,60.55,60.8,31100.0,60.75,60.91,60.55,60.8,31100.0
2007-04-10 10:55:00,60.84,61.2,60.8,60.8,74600.0,60.84,61.2,60.8,60.8,74600.0
2007-04-10 11:00:00,60.8,60.91,60.6,60.74,34300.0,60.8,60.91,60.6,60.74,34300.0
2007-04-10 11:05:00,60.68,60.76,60.22,60.35,63700.0,60.68,60.76,60.22,60.35,63700.0
2007-04-10 11:10:00,60.33,60.38,59.75,60.02,97800.0,60.33,60.38,59.75,60.02,97800.0
2007-04-10 11:15:00,60.02,60.12,59.78,59.85,42400.0,60.02,60.12,59.78,59.85,42400.0
2007-04-10 11:20:00,59.85,60.16,59.83,60.1,32900.0,59.85,60.16,59.83,60.1,32900.0
2007-04-10 11:25:00,60.13,60.19,59.53,59.6,41000.0,60.13,60.19,59.53,59.6,41000.0
2007-04-10 11:30:00,59.64,59.75,59.55,59.59,27900.0,59.64,59.75,59.55,59.59,27900.0
2007-04-10 11:35:00,59.68,59.73,59.53,59.63,14600.0,59.68,59.73,59.53,59.63,14600.0
2007-04-10 11:40:00,59.68,59.68,59.03,59.16,62800.0,59.68,59.68,59.03,59.16,62800.0
2007-04-10 11:45:00,59.16,59.39,59.1,59.34,27400.0,59.16,59.39,59.1,59.34,27400.0
2007-04-10 11:50:00,59.33,59.33,59.06,59.08,26200.0,59.33,59.33,59.06,59.08,26200.0
2007-04-10 11:55:00,59.11,59.3,59.1,59.24,11100.0,59.11,59.3,59.1,59.24,11100.0
2007-04-10 12:00:00,59.21,59.26,58.82,58.93,46300.0,59.21,59.26,58.82,58.93,46300.0
2007-04-10 12:05:00,59.0,59.44,58.96,59.33,22000.0,59.0,59.44,58.96,59.33,22000.0
2007-04-10 12:10:00,59.33,59.37,59.1,59.15,6000.0,59.33,59.37,59.1,59.15,6000.0
2007-04-10 12:15:00,59.2,59.4,59.1,59.38,14000.0,59.2,59.4,59.1,59.38,14000.0
2007-04-10 12:20:00,59.38,59.69,59.15,59.67,23400.0,59.38,59.69,59.15,59.67,23400.0
2007-04-10 12:25:00,59.67,59.91,59.65,59.75,27200.0,59.67,59.91,59.65,59.75,27200.0
2007-04-10 12:30:00,59.65,59.74,59.45,59.6,18700.0,59.65,59.74,59.45,59.6,18700.0
2007-04-10 12:35:00,59.7,59.9,59.57,59.63,13700.0,59.7,59.9,59.57,59.63,13700.0
2007-04-10 12:40:00,59.65,59.69,59.58,59.58,3900.0,59.65,59.69,59.58,59.58,3900.0
2007-04-10 12:45:00,59.61,59.68,59.59,59.68,4800.0,59.61,59.68,59.59,59.68,4800.0
2007-04-10 12:50:00,59.7,59.74,59.59,59.59,7700.0,59.7,59.74,59.59,59.59,7700.0
2007-04-10 12:55:00,59.56,59.57,59.15,59.38,28100.0,59.56,59.57,59.15,59.38,28100.0
2007-04-10 13:00:00,59.35,59.5,59.26,59.41,8900.0,59.35,59.5,59.26,59.41,8900.0
2007-04-10 13:05:00,59.49,59.63,59.49,59.63,1300.0,59.49,59.63,59.49,59.63,1300.0
2007-04-10 13:10:00,59.65,59.89,59.65,59.65,13000.0,59.65,59.89,59.65,59.65,13000.0
2007-04-10 13:15:00,59.74,59.76,59.71,59.76,1800.0,59.74,59.76,59.71,59.76,1800.0
2007-04-10 13:20:00,59.72,60.29,59.72,60.29,34600.0,59.72,60.29,59.72,60.29,34600.0
2007-04-10 13:25:00,60.23,60.4,60.15,60.19,23200.0,60.23,60.4,60.15,60.19,23200.0
2007-04-10 13:30:00,60.16,60.19,59.9,60.1,28800.0,60.16,60.19,59.9,60.1,28800.0
2007-04-10 13:35:00,60.1,60.27,60.09,60.19,11000.0,60.1,60.27,60.09,60.19,11000.0
2007-04-10 13:40:00,60.22,60.3,60.17,60.19,19100.0,60.22,60.3,60.17,60.19,19100.0
2007-04-10 13:45:00,60.17,60.5,60.16,60.37,17000.0,60.17,60.5,60.16,60.37,17000.0
2007-04-10 13:50:00,60.4,60.4,60.1,60.22,12300.0,60.4,60.4,60.1,60.22,12300.0
2007-04-10 13:55:00,60.22,60.28,59.92,59.97,14200.0,60.22,60.28,59.92,59.97,14200.0
2007-04-10 14:00:00,59.94,60.19,59.9,60.05,15400.0,59.94,60.19,59.9,60.05,15400.0
2007-04-10 14:05:00,60.05,60.2,60.05,60.2,2700.0,60.05,60.2,60.05,60.2,2700.0
2007-04-10 14:10:00,60.22,60.49,60.22,60.38,17700.0,60.22,60.49,60.22,60.38,17700.0
2007-04-10 14:15:00,60.35,60.43,60.24,60.43,8200.0,60.35,60.43,60.24,60.43,8200.0
2007-04-10 14:20:00,60.4,60.4,60.04,60.19,14200.0,60.4,60.4,60.04,60.19,14200.0
2007-04-10 14:25:00,60.2,60.29,60.15,60.22,11100.0,60.2,60.29,60.15,60.22,11100.0
2007-04-10 14:30:00,60.05,60.2,59.98,59.98,9700.0,60.05,60.2,59.98,59.98,9700.0
2007-04-10 14:35:00,59.98,60.09,59.75,60.0,42800.0,59.98,60.09,59.75,60.0,42800.0
2007-04-10 14:40:00,60.08,60.12,60.03,60.11,8500.0,60.08,60.12,60.03,60.11,8500.0
2007-04-10 14:45:00,60.09,60.12,60.05,60.05,6700.0,60.09,60.12,60.05,60.05,6700.0
2007-04-10 14:50:00,60.05,60.11,59.82,59.93,11900.0,60.05,60.11,59.82,59.93,11900.0
2007-04-10 14:55:00,59.96,60.1,59.96,60.08,7400.0,59.96,60.1,59.96,60.08,7400.0
2007-04-10 15:00:00,60.1,60.45,60.06,60.44,29400.0,60.1,60.45,60.06,60.44,29400.0
2007-04-10 15:05:00,60.38,60.48,60.26,60.27,26100.0,60.38,60.48,60.26,60.27,26100.0
2007-04-10 15:10:00,60.27,60.27,60.14,60.18,13700.0,60.27,60.27,60.14,60.18,13700.0
2007-04-10 15:15:00,60.15,60.23,60.05,60.21,18500.0,60.15,60.23,60.05,60.21,18500.0
2007-04-10 15:20:00,60.15,60.2,60.0,60.18,5600.0,60.15,60.2,60.0,60.18,5600.0
2007-04-10 15:25:00,60.19,60.36,60.19,60.24,14300.0,60.19,60.36,60.19,60.24,14300.0
2007-04-10 15:30:00,60.24,60.3,60.16,60.24,10400.0,60.24,60.3,60.16,60.24,10400.0
2007-04-10 15:35:00,60.29,60.29,60.1,60.1,14200.0,60.29,60.29,60.1,60.1,14200.0
2007-04-10 15:40:00,60.14,60.27,60.11,60.15,10700.0,60.14,60.27,60.11,60.15,10700.0
2007-04-10 15:45:00,60.16,60.23,59.94,59.94,30000.0,60.16,60.23,59.94,59.94,30000.0
2007-04-10 15:50:00,59.91,60.0,59.9,59.98,27200.0,59.91,60.0,59.9,59.98,27200.0
2007-04-10 15:55:00,59.98,60.24,59.96,60.08,49400.0,59.98,60.24,59.96,60.08,49400.0
2007-04-11 09:30:00,61.28,61.96,61.25,61.8,161700.0,61.28,61.96,61.25,61.8,161700.0
2007-04-11 09:35:00,61.79,62.07,61.05,61.05,115300.0,61.79,62.07,61.05,61.05,115300.0
2007-04-11 09:40:00,61.05,61.49,61.0,61.18,74800.0,61.05,61.49,61.0,61.18,74800.0
2007-04-11 09:45:00,61.21,61.33,60.72,61.18,101400.0,61.21,61.33,60.72,61.18,101400.0
2007-04-11 09:50:00,61.16,61.73,60.89,61.51,115500.0,61.16,61.73,60.89,61.51,115500.0
2007-04-11 09:55:00,61.52,62.8,61.45,62.7,208500.0,61.52,62.8,61.45,62.7,208500.0
2007-04-11 10:00:00,62.7,62.8,62.26,62.28,104300.0,62.7,62.8,62.26,62.28,104300.0
2007-04-11 10:05:00,62.26,63.1,62.12,62.96,92300.0,62.26,63.1,62.12,62.96,92300.0
2007-04-11 10:10:00,63.0,63.19,62.7,62.9,85700.0,63.0,63.19,62.7,62.9,85700.0
2007-04-11 10:15:00,62.92,63.09,62.46,62.53,65100.0,62.92,63.09,62.46,62.53,65100.0
2007-04-11 10:20:00,62.47,62.81,62.45,62.65,41800.0,62.47,62.81,62.45,62.65,41800.0
2007-04-11 10:25:00,62.65,62.71,62.56,62.61,16600.0,62.65,62.71,62.56,62.61,16600.0
2007-04-11 10:30:00,62.68,62.98,62.63,62.69,40400.0,62.68,62.98,62.63,62.69,40400.0
2007-04-11 10:35:00,62.73,62.83,62.52,62.68,27200.0,62.73,62.83,62.52,62.68,27200.0
2007-04-11 10:40:00,62.74,62.74,62.06,62.07,50500.0,62.74,62.74,62.06,62.07,50500.0
2007-04-11 10:45:00,62.08,62.17,61.8,62.01,87000.0,62.08,62.17,61.8,62.01,87000.0
2007-04-11 10:50:00,62.03,62.34,62.03,62.15,36700.0,62.03,62.34,62.03,62.15,36700.0
2007-04-11 10:55:00,62.15,62.16,61.6,61.67,54300.0,62.15,62.16,61.6,61.67,54300.0
2007-04-11 11:00:00,61.6,61.87,61.37,61.79,53900.0,61.6,61.87,61.37,61.79,53900.0
2007-04-11 11:05:00,61.79,61.88,61.61,61.76,21600.0,61.79,61.88,61.61,61.76,21600.0
2007-04-11 11:10:00,61.8,61.85,61.61,61.61,26800.0,61.8,61.85,61.61,61.61,26800.0
2007-04-11 11:15:00,61.63,61.93,61.58,61.8,21500.0,61.63,61.93,61.58,61.8,21500.0
2007-04-11 11:20:00,61.81,62.0,61.69,61.76,33400.0,61.81,62.0,61.69,61.76,33400.0
2007-04-11 11:25:00,61.71,61.73,61.57,61.73,9100.0,61.71,61.73,61.57,61.73,9100.0
2007-04-11 11:30:00,61.73,61.79,61.55,61.55,10200.0,61.73,61.79,61.55,61.55,10200.0
2007-04-11 11:35:00,61.54,61.65,61.48,61.6,27100.0,61.54,61.65,61.48,61.6,27100.0
2007-04-11 11:40:00,61.59,61.68,61.34,61.5,23300.0,61.59,61.68,61.34,61.5,23300.0
2007-04-11 11:45:00,61.5,61.82,61.37,61.82,24700.0,61.5,61.82,61.37,61.82,24700.0
2007-04-11 11:50:00,61.82,62.0,61.72,61.81,18400.0,61.82,62.0,61.72,61.81,18400.0
2007-04-11 11:55:00,61.8,61.8,61.68,61.78,10300.0,61.8,61.8,61.68,61.78,10300.0
2007-04-11 12:00:00,61.78,62.3,61.77,62.29,36100.0,61.78,62.3,61.77,62.29,36100.0
2007-04-11 12:05:00,62.29,62.67,62.2,62.55,34900.0,62.29,62.67,62.2,62.55,34900.0
2007-04-11 12:10:00,62.55,62.78,62.45,62.53,35400.0,62.55,62.78,62.45,62.53,35400.0
2007-04-11 12:15:00,62.56,62.59,62.3,62.48,19600.0,62.56,62.59,62.3,62.48,19600.0
2007-04-11 12:20:00,62.44,62.74,62.44,62.5,17400.0,62.44,62.74,62.44,62.5,17400.0
2007-04-11 12:25:00,62.56,62.6,62.45,62.55,7000.0,62.56,62.6,62.45,62.55,7000.0
2007-04-11 12:30:00,62.54,62.54,62.3,62.31,18300.0,62.54,62.54,62.3,62.31,18300.0
2007-04-11 12:35:00,62.35,62.35,62.15,62.23,19000.0,62.35,62.35,62.15,62.23,19000.0
2007-04-11 12:40:00,62.23,62.33,62.19,62.32,8400.0,62.23,62.33,62.19,62.32,8400.0
2007-04-11 12:45:00,62.32,62.56,62.31,62.55,20000.0,62.32,62.56,62.31,62.55,20000.0
2007-04-11 12:50:00,62.54,62.55,62.41,62.43,13200.0,62.54,62.55,62.41,62.43,13200.0
2007-04-11 12:55:00,62.47,62.47,62.38,62.39,6400.0,62.47,62.47,62.38,62.39,6400.0
2007-04-11 13:00:00,62.42,62.8,62.39,62.8,21300.0,62.42,62.8,62.39,62.8,21300.0
2007-04-11 13:05:00,62.79,62.88,62.65,62.85,19800.0,62.79,62.88,62.65,62.85,19800.0
2007-04-11 13:10:00,62.86,62.88,62.7,62.79,18100.0,62.86,62.88,62.7,62.79,18100.0
2007-04-11 13:15:00,62.83,63.0,62.72,62.96,30600.0,62.83,63.0,62.72,62.96,30600.0
2007-04-11 13:20:00,62.96,62.96,62.77,62.77,18200.0,62.96,62.96,62.77,62.77,18200.0
2007-04-11 13:25:00,62.79,62.84,62.6,62.61,10500.0,62.79,62.84,62.6,62.61,10500.0
2007-04-11 13:30:00,62.66,62.89,62.65,62.87,13100.0,62.66,62.89,62.65,62.87,13100.0
2007-04-11 13:35:00,62.82,62.92,62.77,62.77,15100.0,62.82,62.92,62.77,62.77,15100.0
2007-04-11 13:40:00,62.75,62.99,62.74,62.97,21500.0,62.75,62.99,62.74,62.97,21500.0
2007-04-11 13:45:00,62.92,63.15,62.71,62.81,55500.0,62.92,63.15,62.71,62.81,55500.0
2007-04-11 13:50:00,62.8,62.8,62.59,62.7,21500.0,62.8,62.8,62.59,62.7,21500.0
2007-04-11 13:55:00,62.69,62.81,62.26,62.52,38500.0,62.69,62.81,62.26,62.52,38500.0
2007-04-11 14:00:00,62.46,62.65,62.01,62.13,76700.0,62.46,62.65,62.01,62.13,76700.0
2007-04-11 14:05:00,62.18,62.2,61.75,61.93,51800.0,62.18,62.2,61.75,61.93,51800.0
2007-04-11 14:10:00,61.95,62.45,61.84,62.42,41100.0,61.95,62.45,61.84,62.42,41100.0
2007-04-11 14:15:00,62.42,62.44,62.2,62.32,32500.0,62.42,62.44,62.2,62.32,32500.0
2007-04-11 14:20:00,62.3,62.43,62.25,62.3,8500.0,62.3,62.43,62.25,62.3,8500.0
2007-04-11 14:25:00,62.32,62.43,62.3,62.34,8100.0,62.32,62.43,62.3,62.34,8100.0
2007-04-11 14:30:00,62.33,62.61,62.2,62.39,17900.0,62.33,62.61,62.2,62.39,17900.0
2007-04-11 14:35:00,62.39,62.39,61.9,62.09,33600.0,62.39,62.39,61.9,62.09,33600.0
2007-04-11 14:40:00,62.01,62.01,61.69,61.76,24400.0,62.01,62.01,61.69,61.76,24400.0
2007-04-11 14:45:00,61.74,61.91,61.55,61.89,20300.0,61.74,61.91,61.55,61.89,20300.0
2007-04-11 14:50:00,61.89,62.1,61.89,61.93,14100.0,61.89,62.1,61.89,61.93,14100.0
2007-04-11 14:55:00,61.9,62.09,61.88,62.09,9200.0,61.9,62.09,61.88,62.09,9200.0
2007-04-11 15:00:00,62.08,62.11,61.86,62.03,21000.0,62.08,62.11,61.86,62.03,21000.0
2007-04-11 15:05:00,61.97,62.0,61.66,61.78,13200.0,61.97,62.0,61.66,61.78,13200.0
2007-04-11 15:10:00,61.75,62.03,61.75,61.92,15300.0,61.75,62.03,61.75,61.92,15300.0
2007-04-11 15:15:00,61.93,62.08,61.85,62.01,14300.0,61.93,62.08,61.85,62.01,14300.0
2007-04-11 15:20:00,62.01,62.36,61.99,62.13,27900.0,62.01,62.36,61.99,62.13,27900.0
2007-04-11 15:25:00,62.11,62.25,62.03,62.2,12900.0,62.11,62.25,62.03,62.2,12900.0
2007-04-11 15:30:00,62.1,62.3,62.09,62.28,10500.0,62.1,62.3,62.09,62.28,10500.0
2007-04-11 15:35:00,62.28,62.33,62.25,62.25,14200.0,62.28,62.33,62.25,62.25,14200.0
2007-04-11 15:40:00,62.24,62.26,61.85,62.26,31200.0,62.24,62.26,61.85,62.26,31200.0
2007-04-11 15:45:00,62.27,62.6,62.22,62.38,44900.0,62.27,62.6,62.22,62.38,44900.0
2007-04-11 15:50:00,62.37,62.55,62.06,62.06,39800.0,62.37,62.55,62.06,62.06,39800.0
2007-04-11 15:55:00,62.07,62.25,62.07,62.17,49700.0,62.07,62.25,62.07,62.17,49700.0
2007-04-12 09:30:00,61.73,61.77,61.3,61.37,62400.0,61.73,61.77,61.3,61.37,62400.0
2007-04-12 09:35:00,61.35,61.52,61.3,61.36,18900.0,61.35,61.52,61.3,61.36,18900.0
2007-04-12 09:40:00,61.36,61.48,60.85,61.01,77900.0,61.36,61.48,60.85,61.01,77900.0
2007-04-12 09:45:00,61.04,61.35,61.0,61.24,27100.0,61.04,61.35,61.0,61.24,27100.0
2007-04-12 09:50:00,61.13,61.35,61.06,61.23,13200.0,61.13,61.35,61.06,61.23,13200.0
2007-04-12 09:55:00,61.2,61.34,61.14,61.31,13300.0,61.2,61.34,61.14,61.31,13300.0
2007-04-12 10:00:00,61.3,61.6,61.28,61.45,13800.0,61.3,61.6,61.28,61.45,13800.0
2007-04-12 10:05:00,61.45,61.47,61.14,61.16,15900.0,61.45,61.47,61.14,61.16,15900.0
2007-04-12 10:10:00,61.19,61.28,61.08,61.2,10100.0,61.19,61.28,61.08,61.2,10100.0
2007-04-12 10:15:00,61.2,61.38,61.17,61.37,14700.0,61.2,61.38,61.17,61.37,14700.0
2007-04-12 10:20:00,61.37,61.8,61.35,61.68,24200.0,61.37,61.8,61.35,61.68,24200.0
2007-04-12 10:25:00,61.7,62.22,61.53,62.11,52500.0,61.7,62.22,61.53,62.11,52500.0
2007-04-12 10:30:00,62.2,62.38,61.82,61.84,41300.0,62.2,62.38,61.82,61.84,41300.0
2007-04-12 10:35:00,61.83,62.05,61.82,61.96,27600.0,61.83,62.05,61.82,61.96,27600.0
2007-04-12 10:40:00,61.95,61.96,61.74,61.85,21200.0,61.95,61.96,61.74,61.85,21200.0
2007-04-12 10:45:00,61.86,62.29,61.83,62.08,20300.0,61.86,62.29,61.83,62.08,20300.0
2007-04-12 10:50:00,62.08,62.37,62.08,62.24,23300.0,62.08,62.37,62.08,62.24,23300.0
2007-04-12 10:55:00,62.23,62.24,61.85,61.91,16100.0,62.23,62.24,61.85,61.91,16100.0
2007-04-12 11:00:00,61.95,62.0,61.85,62.0,14100.0,61.95,62.0,61.85,62.0,14100.0
2007-04-12 11:05:00,61.99,62.17,61.96,62.06,6000.0,61.99,62.17,61.96,62.06,6000.0
2007-04-12 11:10:00,62.04,62.24,62.0,62.12,11500.0,62.04,62.24,62.0,62.12,11500.0
2007-04-12 11:15:00,62.17,62.19,62.06,62.17,9500.0,62.17,62.19,62.06,62.17,9500.0
2007-04-12 11:20:00,62.18,62.23,62.06,62.1,7300.0,62.18,62.23,62.06,62.1,7300.0
2007-04-12 11:25:00,62.07,62.24,62.02,62.16,7800.0,62.07,62.24,62.02,62.16,7800.0
2007-04-12 11:30:00,62.2,62.23,62.11,62.11,2700.0,62.2,62.23,62.11,62.11,2700.0
2007-04-12 11:35:00,62.1,62.1,61.9,61.91,13900.0,62.1,62.1,61.9,61.91,13900.0
2007-04-12 11:40:00,61.91,61.96,61.8,61.82,7800.0,61.91,61.96,61.8,61.82,7800.0
2007-04-12 11:45:00,61.88,61.91,61.8,61.89,3400.0,61.88,61.91,61.8,61.89,3400.0
2007-04-12 11:50:00,61.9,61.91,61.81,61.82,5300.0,61.9,61.91,61.81,61.82,5300.0
2007-04-12 11:55:00,61.82,61.89,61.82,61.83,2200.0,61.82,61.89,61.82,61.83,2200.0
2007-04-12 12:00:00,61.83,62.0,61.82,61.99,9800.0,61.83,62.0,61.82,61.99,9800.0
2007-04-12 12:05:00,61.98,62.0,61.92,61.96,6400.0,61.98,62.0,61.92,61.96,6400.0
2007-04-12 12:10:00,61.94,61.97,61.86,61.94,4700.0,61.94,61.97,61.86,61.94,4700.0
2007-04-12 12:15:00,61.92,61.94,61.88,61.88,1900.0,61.92,61.94,61.88,61.88,1900.0
2007-04-12 12:20:00,61.88,61.89,61.8,61.85,9300.0,61.88,61.89,61.8,61.85,9300.0
2007-04-12 12:25:00,61.85,61.95,61.85,61.95,6200.0,61.85,61.95,61.85,61.95,6200.0
2007-04-12 12:30:00,61.99,62.05,61.92,62.05,7900.0,61.99,62.05,61.92,62.05,7900.0
2007-04-12 12:35:00,62.0,62.15,62.0,62.11,5200.0,62.0,62.15,62.0,62.11,5200.0
2007-04-12 12:40:00,62.15,62.26,62.14,62.22,5400.0,62.15,62.26,62.14,62.22,5400.0
2007-04-12 12:45:00,62.23,62.57,62.23,62.36,31100.0,62.23,62.57,62.23,62.36,31100.0
2007-04-12 12:50:00,62.3,62.3,62.19,62.19,8000.0,62.3,62.3,62.19,62.19,8000.0
2007-04-12 12:55:00,62.24,62.84,62.24,62.71,32700.0,62.24,62.84,62.24,62.71,32700.0
2007-04-12 13:00:00,62.65,62.8,62.62,62.67,19400.0,62.65,62.8,62.62,62.67,19400.0
2007-04-12 13:05:00,62.71,62.75,62.52,62.56,8400.0,62.71,62.75,62.52,62.56,8400.0
2007-04-12 13:10:00,62.57,62.7,62.5,62.7,9100.0,62.57,62.7,62.5,62.7,9100.0
2007-04-12 13:15:00,62.7,62.7,62.56,62.64,9900.0,62.7,62.7,62.56,62.64,9900.0
2007-04-12 13:20:00,62.67,63.1,62.67,63.07,26900.0,62.67,63.1,62.67,63.07,26900.0
2007-04-12 13:25:00,63.04,63.5,63.04,63.36,59800.0,63.04,63.5,63.04,63.36,59800.0
2007-04-12 13:30:00,63.39,63.49,63.35,63.39,14400.0,63.39,63.49,63.35,63.39,14400.0
2007-04-12 13:35:00,63.35,63.38,63.19,63.37,18500.0,63.35,63.38,63.19,63.37,18500.0
2007-04-12 13:40:00,63.3,63.36,62.98,63.09,23800.0,63.3,63.36,62.98,63.09,23800.0
2007-04-12 13:45:00,63.09,63.14,62.66,62.72,30600.0,63.09,63.14,62.66,62.72,30600.0
2007-04-12 13:50:00,62.8,63.19,62.75,63.04,21500.0,62.8,63.19,62.75,63.04,21500.0
2007-04-12 13:55:00,63.05,63.14,62.81,62.82,11300.0,63.05,63.14,62.81,62.82,11300.0
2007-04-12 14:00:00,62.9,63.18,62.9,63.09,5800.0,62.9,63.18,62.9,63.09,5800.0
2007-04-12 14:05:00,63.0,63.06,62.91,63.03,12000.0,63.0,63.06,62.91,63.03,12000.0
2007-04-12 14:10:00,62.97,63.1,62.92,63.1,9700.0,62.97,63.1,62.92,63.1,9700.0
2007-04-12 14:15:00,63.06,63.1,63.04,63.08,3900.0,63.06,63.1,63.04,63.08,3900.0
2007-04-12 14:20:00,63.08,63.19,63.03,63.12,9400.0,63.08,63.19,63.03,63.12,9400.0
2007-04-12 14:25:00,63.11,63.17,63.09,63.13,7700.0,63.11,63.17,63.09,63.13,7700.0
2007-04-12 14:30:00,63.16,63.16,62.93,62.98,14200.0,63.16,63.16,62.93,62.98,14200.0
2007-04-12 14:35:00,63.0,63.2,62.97,63.2,9800.0,63.0,63.2,62.97,63.2,9800.0
2007-04-12 14:40:00,63.17,63.17,63.03,63.03,4900.0,63.17,63.17,63.03,63.03,4900.0
2007-04-12 14:45:00,63.03,63.24,63.01,63.14,15000.0,63.03,63.24,63.01,63.14,15000.0
2007-04-12 14:50:00,63.16,63.35,63.16,63.29,10400.0,63.16,63.35,63.16,63.29,10400.0
2007-04-12 14:55:00,63.23,63.26,63.17,63.22,5200.0,63.23,63.26,63.17,63.22,5200.0
2007-04-12 15:00:00,63.21,63.26,63.09,63.26,9400.0,63.21,63.26,63.09,63.26,9400.0
2007-04-12 15:05:00,63.27,63.4,63.25,63.4,12900.0,63.27,63.4,63.25,63.4,12900.0
2007-04-12 15:10:00,63.39,63.4,63.28,63.33,9600.0,63.39,63.4,63.28,63.33,9600.0
2007-04-12 15:15:00,63.33,63.4,63.19,63.29,15000.0,63.33,63.4,63.19,63.29,15000.0
2007-04-12 15:20:00,63.3,63.36,63.23,63.24,11000.0,63.3,63.36,63.23,63.24,11000.0
2007-04-12 15:25:00,63.23,63.27,63.1,63.19,29500.0,63.23,63.27,63.1,63.19,29500.0
2007-04-12 15:30:00,63.19,63.24,63.13,63.14,11900.0,63.19,63.24,63.13,63.14,11900.0
2007-04-12 15:35:00,63.15,63.23,63.11,63.23,12400.0,63.15,63.23,63.11,63.23,12400.0
2007-04-12 15:40:00,63.21,63.25,63.1,63.25,13300.0,63.21,63.25,63.1,63.25,13300.0
2007-04-12 15:45:00,63.25,63.25,63.17,63.2,13700.0,63.25,63.25,63.17,63.2,13700.0
2007-04-12 15:50:00,63.18,63.24,62.81,62.97,36700.0,63.18,63.24,62.81,62.97,36700.0
2007-04-12 15:55:00,62.93,62.97,62.74,62.9,45700.0,62.93,62.97,62.74,62.9,45700.0
2007-04-13 09:30:00,63.29,63.7,63.01,63.29,52300.0,63.29,63.7,63.01,63.29,52300.0
2007-04-13 09:35:00,63.15,63.17,61.94,62.05,68500.0,63.15,63.17,61.94,62.05,68500.0
2007-04-13 09:40:00,62.05,62.5,62.04,62.35,63300.0,62.05,62.5,62.04,62.35,63300.0
2007-04-13 09:45:00,62.36,62.5,62.33,62.39,14800.0,62.36,62.5,62.33,62.39,14800.0
2007-04-13 09:50:00,62.39,62.39,62.05,62.07,50900.0,62.39,62.39,62.05,62.07,50900.0
2007-04-13 09:55:00,62.07,62.08,61.56,61.85,90800.0,62.07,62.08,61.56,61.85,90800.0
2007-04-13 10:00:00,61.8,61.85,61.38,61.52,80600.0,61.8,61.85,61.38,61.52,80600.0
2007-04-13 10:05:00,61.43,61.73,60.98,61.15,74300.0,61.43,61.73,60.98,61.15,74300.0
2007-04-13 10:10:00,61.09,61.35,60.9,61.27,62700.0,61.09,61.35,60.9,61.27,62700.0
2007-04-13 10:15:00,61.24,61.37,61.1,61.17,23800.0,61.24,61.37,61.1,61.17,23800.0
2007-04-13 10:20:00,61.18,61.63,61.15,61.61,45000.0,61.18,61.63,61.15,61.61,45000.0
2007-04-13 10:25:00,61.61,61.74,61.41,61.41,55100.0,61.61,61.74,61.41,61.41,55100.0
2007-04-13 10:30:00,61.43,61.55,61.37,61.5,21600.0,61.43,61.55,61.37,61.5,21600.0
2007-04-13 10:35:00,61.54,61.66,61.43,61.64,25000.0,61.54,61.66,61.43,61.64,25000.0
2007-04-13 10:40:00,61.64,61.8,61.61,61.65,30200.0,61.64,61.8,61.61,61.65,30200.0
2007-04-13 10:45:00,61.65,61.65,61.56,61.58,11300.0,61.65,61.65,61.56,61.58,11300.0
2007-04-13 10:50:00,61.57,61.62,61.4,61.4,15700.0,61.57,61.62,61.4,61.4,15700.0
2007-04-13 10:55:00,61.4,61.6,61.37,61.55,7600.0,61.4,61.6,61.37,61.55,7600.0
2007-04-13 11:00:00,61.57,61.57,61.55,61.57,5100.0,61.57,61.57,61.55,61.57,5100.0
2007-04-13 11:05:00,61.57,61.57,61.53,61.54,9200.0,61.57,61.57,61.53,61.54,9200.0
2007-04-13 11:10:00,61.52,61.99,61.51,61.86,25300.0,61.52,61.99,61.51,61.86,25300.0
2007-04-13 11:15:00,61.86,61.9,61.62,61.67,10800.0,61.86,61.9,61.62,61.67,10800.0
2007-04-13 11:20:00,61.71,61.8,61.71,61.76,4900.0,61.71,61.8,61.71,61.76,4900.0
2007-04-13 11:25:00,61.76,61.78,61.72,61.72,6800.0,61.76,61.78,61.72,61.72,6800.0
2007-04-13 11:30:00,61.73,61.73,61.43,61.56,12000.0,61.73,61.73,61.43,61.56,12000.0
2007-04-13 11:35:00,61.56,61.58,61.49,61.55,7700.0,61.56,61.58,61.49,61.55,7700.0
2007-04-13 11:40:00,61.54,61.54,61.48,61.5,7200.0,61.54,61.54,61.48,61.5,7200.0
2007-04-13 11:45:00,61.5,61.5,61.44,61.5,7300.0,61.5,61.5,61.44,61.5,7300.0
2007-04-13 11:50:00,61.5,61.53,61.42,61.48,6500.0,61.5,61.53,61.42,61.48,6500.0
2007-04-13 11:55:00,61.5,61.51,61.48,61.51,4600.0,61.5,61.51,61.48,61.51,4600.0
2007-04-13 12:00:00,61.51,61.51,61.49,61.5,2900.0,61.51,61.51,61.49,61.5,2900.0
2007-04-13 12:05:00,61.49,61.51,61.4,61.4,10500.0,61.49,61.51,61.4,61.4,10500.0
2007-04-13 12:10:00,61.4,61.45,61.23,61.3,18100.0,61.4,61.45,61.23,61.3,18100.0
2007-04-13 12:15:00,61.29,61.29,61.1,61.1,16800.0,61.29,61.29,61.1,61.1,16800.0
2007-04-13 12:20:00,61.11,61.17,61.09,61.17,9900.0,61.11,61.17,61.09,61.17,9900.0
2007-04-13 12:25:00,61.16,61.26,61.16,61.26,14200.0,61.16,61.26,61.16,61.26,14200.0
2007-04-13 12:30:00,61.21,61.21,61.08,61.13,12600.0,61.21,61.21,61.08,61.13,12600.0
2007-04-13 12:35:00,61.13,61.16,61.07,61.07,5300.0,61.13,61.16,61.07,61.07,5300.0
2007-04-13 12:40:00,61.07,61.14,61.07,61.12,2400.0,61.07,61.14,61.07,61.12,2400.0
2007-04-13 12:45:00,61.14,61.51,61.12,61.46,13800.0,61.14,61.51,61.12,61.46,13800.0
2007-04-13 12:50:00,61.49,61.49,61.38,61.38,7400.0,61.49,61.49,61.38,61.38,7400.0
2007-04-13 12:55:00,61.37,61.4,61.36,61.36,6500.0,61.37,61.4,61.36,61.36,6500.0
2007-04-13 13:00:00,61.36,61.36,61.28,61.28,4100.0,61.36,61.36,61.28,61.28,4100.0
2007-04-13 13:05:00,61.27,61.27,61.26,61.26,5400.0,61.27,61.27,61.26,61.26,5400.0
2007-04-13 13:10:00,61.26,61.26,61.14,61.14,13000.0,61.26,61.26,61.14,61.14,13000.0
2007-04-13 13:15:00,61.11,61.18,61.07,61.14,8700.0,61.11,61.18,61.07,61.14,8700.0
2007-04-13 13:20:00,61.14,61.2,61.1,61.1,5300.0,61.14,61.2,61.1,61.1,5300.0
2007-04-13 13:25:00,61.1,61.32,60.92,61.18,45200.0,61.1,61.32,60.92,61.18,45200.0
2007-04-13 13:30:00,61.15,61.35,60.93,61.33,28100.0,61.15,61.35,60.93,61.33,28100.0
2007-04-13 13:35:00,61.33,61.49,61.33,61.42,12900.0,61.33,61.49,61.33,61.42,12900.0
2007-04-13 13:40:00,61.43,61.5,61.32,61.36,17800.0,61.43,61.5,61.32,61.36,17800.0
2007-04-13 13:45:00,61.37,61.37,61.29,61.35,9700.0,61.37,61.37,61.29,61.35,9700.0
2007-04-13 13:50:00,61.35,61.35,61.28,61.28,6700.0,61.35,61.35,61.28,61.28,6700.0
2007-04-13 13:55:00,61.33,61.6,61.33,61.49,10700.0,61.33,61.6,61.33,61.49,10700.0
2007-04-13 14:00:00,61.52,61.52,61.41,61.42,5100.0,61.52,61.52,61.41,61.42,5100.0
2007-04-13 14:05:00,61.47,61.49,61.38,61.4,7500.0,61.47,61.49,61.38,61.4,7500.0
2007-04-13 14:10:00,61.39,61.46,61.33,61.44,2900.0,61.39,61.46,61.33,61.44,2900.0
2007-04-13 14:15:00,61.43,61.45,61.32,61.32,7000.0,61.43,61.45,61.32,61.32,7000.0
2007-04-13 14:20:00,61.34,61.41,61.27,61.41,8400.0,61.34,61.41,61.27,61.41,8400.0
2007-04-13 14:25:00,61.37,61.37,61.31,61.34,4200.0,61.37,61.37,61.31,61.34,4200.0
2007-04-13 14:30:00,61.34,61.34,61.27,61.27,6600.0,61.34,61.34,61.27,61.27,6600.0
2007-04-13 14:35:00,61.26,61.31,61.19,61.22,12100.0,61.26,61.31,61.19,61.22,12100.0
2007-04-13 14:40:00,61.28,61.37,61.25,61.32,7200.0,61.28,61.37,61.25,61.32,7200.0
2007-04-13 14:45:00,61.36,61.37,61.28,61.33,15600.0,61.36,61.37,61.28,61.33,15600.0
2007-04-13 14:50:00,61.3,61.37,61.23,61.23,5200.0,61.3,61.37,61.23,61.23,5200.0
2007-04-13 14:55:00,61.26,61.27,61.22,61.23,5600.0,61.26,61.27,61.22,61.23,5600.0
2007-04-13 15:00:00,61.25,61.27,61.15,61.22,9500.0,61.25,61.27,61.15,61.22,9500.0
2007-04-13 15:05:00,61.22,61.27,61.22,61.25,2100.0,61.22,61.27,61.22,61.25,2100.0
2007-04-13 15:10:00,61.25,61.25,61.12,61.12,9400.0,61.25,61.25,61.12,61.12,9400.0
2007-04-13 15:15:00,61.12,61.2,61.1,61.2,18500.0,61.12,61.2,61.1,61.2,18500.0
2007-04-13 15:20:00,61.2,61.2,61.1,61.16,10400.0,61.2,61.2,61.1,61.16,10400.0
2007-04-13 15:25:00,61.16,61.31,61.11,61.16,12100.0,61.16,61.31,61.11,61.16,12100.0
2007-04-13 15:30:00,61.19,61.23,61.18,61.2,8700.0,61.19,61.23,61.18,61.2,8700.0
2007-04-13 15:35:00,61.2,61.22,61.15,61.19,8300.0,61.2,61.22,61.15,61.19,8300.0
2007-04-13 15:40:00,61.19,61.3,61.17,61.28,20000.0,61.19,61.3,61.17,61.28,20000.0
2007-04-13 15:45:00,61.25,61.35,61.23,61.3,18700.0,61.25,61.35,61.23,61.3,18700.0
2007-04-13 15:50:00,61.32,61.33,61.23,61.23,19000.0,61.32,61.33,61.23,61.23,19000.0
2007-04-13 15:55:00,61.23,61.3,61.12,61.3,57900.0,61.23,61.3,61.12,61.3,57900.0
2007-04-16 09:30:00,61.87,61.97,61.34,61.68,52600.0,61.87,61.97,61.34,61.68,52600.0
2007-04-16 09:35:00,61.67,62.45,61.53,62.44,50000.0,61.67,62.45,61.53,62.44,50000.0
2007-04-16 09:40:00,62.43,63.17,62.33,62.71,64800.0,62.43,63.17,62.33,62.71,64800.0
2007-04-16 09:45:00,62.69,63.08,62.55,63.0,66200.0,62.69,63.08,62.55,63.0,66200.0
2007-04-16 09:50:00,63.05,63.75,62.93,63.25,106100.0,63.05,63.75,62.93,63.25,106100.0
2007-04-16 09:55:00,63.27,63.3,62.75,62.92,49000.0,63.27,63.3,62.75,62.92,49000.0
2007-04-16 10:00:00,62.92,63.31,62.9,63.1,23100.0,62.92,63.31,62.9,63.1,23100.0
2007-04-16 10:05:00,63.1,63.1,62.87,62.87,13200.0,63.1,63.1,62.87,62.87,13200.0
2007-04-16 10:10:00,62.89,63.15,62.88,62.93,14000.0,62.89,63.15,62.88,62.93,14000.0
2007-04-16 10:15:00,62.98,63.0,62.78,62.82,16700.0,62.98,63.0,62.78,62.82,16700.0
2007-04-16 10:20:00,62.83,63.07,62.82,62.95,19100.0,62.83,63.07,62.82,62.95,19100.0
2007-04-16 10:25:00,63.0,63.45,62.98,63.36,48600.0,63.0,63.45,62.98,63.36,48600.0
2007-04-16 10:30:00,63.37,63.44,62.92,62.93,38300.0,63.37,63.44,62.92,62.93,38300.0
2007-04-16 10:35:00,62.93,63.08,62.93,63.08,30200.0,62.93,63.08,62.93,63.08,30200.0
2007-04-16 10:40:00,63.08,63.15,63.04,63.06,14300.0,63.08,63.15,63.04,63.06,14300.0
2007-04-16 10:45:00,63.08,63.42,63.08,63.41,28100.0,63.08,63.42,63.08,63.41,28100.0
2007-04-16 10:50:00,63.35,63.4,63.25,63.32,24100.0,63.35,63.4,63.25,63.32,24100.0
2007-04-16 10:55:00,63.33,63.33,63.14,63.26,17900.0,63.33,63.33,63.14,63.26,17900.0
2007-04-16 11:00:00,63.28,63.4,63.24,63.35,31100.0,63.28,63.4,63.24,63.35,31100.0
2007-04-16 11:05:00,63.35,64.09,63.31,64.02,119900.0,63.35,64.09,63.31,64.02,119900.0
2007-04-16 11:10:00,64.03,64.35,63.83,63.92,85500.0,64.03,64.35,63.83,63.92,85500.0
2007-04-16 11:15:00,63.91,64.0,63.7,63.82,32100.0,63.91,64.0,63.7,63.82,32100.0
2007-04-16 11:20:00,63.89,64.19,63.89,63.93,17800.0,63.89,64.19,63.89,63.93,17800.0
2007-04-16 11:25:00,63.95,64.17,63.91,64.14,7500.0,63.95,64.17,63.91,64.14,7500.0
2007-04-16 11:30:00,64.12,64.14,63.81,64.0,11200.0,64.12,64.14,63.81,64.0,11200.0
2007-04-16 11:35:00,63.99,63.99,63.64,63.81,23100.0,63.99,63.99,63.64,63.81,23100.0
2007-04-16 11:40:00,63.81,63.97,63.5,63.57,22000.0,63.81,63.97,63.5,63.57,22000.0
2007-04-16 11:45:00,63.63,64.16,63.6,64.06,28500.0,63.63,64.16,63.6,64.06,28500.0
2007-04-16 11:50:00,64.05,64.05,63.75,63.85,20500.0,64.05,64.05,63.75,63.85,20500.0
2007-04-16 11:55:00,63.86,63.86,63.24,63.27,38600.0,63.86,63.86,63.24,63.27,38600.0
2007-04-16 12:00:00,63.29,63.39,63.21,63.31,21800.0,63.29,63.39,63.21,63.31,21800.0
2007-04-16 12:05:00,63.36,63.48,63.32,63.45,7300.0,63.36,63.48,63.32,63.45,7300.0
2007-04-16 12:10:00,63.47,63.5,63.24,63.33,12800.0,63.47,63.5,63.24,63.33,12800.0
2007-04-16 12:15:00,63.35,63.4,63.32,63.4,5400.0,63.35,63.4,63.32,63.4,5400.0
2007-04-16 12:20:00,63.41,63.58,63.33,63.56,10200.0,63.41,63.58,63.33,63.56,10200.0
2007-04-16 12:25:00,63.64,63.78,63.52,63.69,12900.0,63.64,63.78,63.52,63.69,12900.0
2007-04-16 12:30:00,63.7,63.89,63.67,63.84,9800.0,63.7,63.89,63.67,63.84,9800.0
2007-04-16 12:35:00,63.78,63.94,63.72,63.72,6500.0,63.78,63.94,63.72,63.72,6500.0
2007-04-16 12:40:00,63.8,63.84,63.68,63.84,11800.0,63.8,63.84,63.68,63.84,11800.0
2007-04-16 12:45:00,63.84,63.94,63.82,63.85,11700.0,63.84,63.94,63.82,63.85,11700.0
2007-04-16 12:50:00,63.88,64.0,63.83,64.0,17400.0,63.88,64.0,63.83,64.0,17400.0
2007-04-16 12:55:00,63.99,63.99,63.93,63.93,2600.0,63.99,63.99,63.93,63.93,2600.0
2007-04-16 13:00:00,63.92,63.97,63.8,63.85,6600.0,63.92,63.97,63.8,63.85,6600.0
2007-04-16 13:05:00,63.81,63.99,63.8,63.98,6300.0,63.81,63.99,63.8,63.98,6300.0
2007-04-16 13:10:00,63.94,63.95,63.91,63.95,1900.0,63.94,63.95,63.91,63.95,1900.0
2007-04-16 13:15:00,63.95,63.99,63.9,63.9,7800.0,63.95,63.99,63.9,63.9,7800.0
2007-04-16 13:20:00,63.9,64.0,63.71,64.0,14500.0,63.9,64.0,63.71,64.0,14500.0
2007-04-16 13:25:00,64.0,64.15,63.98,64.0,24800.0,64.0,64.15,63.98,64.0,24800.0
2007-04-16 13:30:00,64.0,64.17,63.95,64.17,8200.0,64.0,64.17,63.95,64.17,8200.0
2007-04-16 13:35:00,64.14,64.94,64.14,64.8,108600.0,64.14,64.94,64.14,64.8,108600.0
2007-04-16 13:40:00,64.8,64.9,64.61,64.64,28100.0,64.8,64.9,64.61,64.64,28100.0
2007-04-16 13:45:00,64.75,64.89,64.63,64.64,24300.0,64.75,64.89,64.63,64.64,24300.0
2007-04-16 13:50:00,64.72,64.77,64.46,64.63,22600.0,64.72,64.77,64.46,64.63,22600.0
2007-04-16 13:55:00,64.51,64.52,64.07,64.3,24400.0,64.51,64.52,64.07,64.3,24400.0
2007-04-16 14:00:00,64.3,64.38,64.04,64.25,22900.0,64.3,64.38,64.04,64.25,22900.0
2007-04-16 14:05:00,64.25,64.48,64.17,64.27,24800.0,64.25,64.48,64.17,64.27,24800.0
2007-04-16 14:10:00,64.22,64.22,64.02,64.14,21300.0,64.22,64.22,64.02,64.14,21300.0
2007-04-16 14:15:00,64.14,64.48,64.13,64.19,17300.0,64.14,64.48,64.13,64.19,17300.0
2007-04-16 14:20:00,64.25,64.28,64.18,64.19,7400.0,64.25,64.28,64.18,64.19,7400.0
2007-04-16 14:25:00,64.19,64.25,64.06,64.06,6000.0,64.19,64.25,64.06,64.06,6000.0
2007-04-16 14:30:00,64.09,64.15,64.01,64.07,15500.0,64.09,64.15,64.01,64.07,15500.0
2007-04-16 14:35:00,64.07,64.56,64.07,64.37,15000.0,64.07,64.56,64.07,64.37,15000.0
2007-04-16 14:40:00,64.37,64.65,64.37,64.6,14500.0,64.37,64.65,64.37,64.6,14500.0
2007-04-16 14:45:00,64.6,64.64,64.46,64.55,16700.0,64.6,64.64,64.46,64.55,16700.0
2007-04-16 14:50:00,64.56,64.56,64.09,64.11,18800.0,64.56,64.56,64.09,64.11,18800.0
2007-04-16 14:55:00,64.14,64.17,64.05,64.17,26200.0,64.14,64.17,64.05,64.17,26200.0
2007-04-16 15:00:00,64.16,64.18,63.83,63.92,17200.0,64.16,64.18,63.83,63.92,17200.0
2007-04-16 15:05:00,63.94,64.18,63.91,63.95,24000.0,63.94,64.18,63.91,63.95,24000.0
2007-04-16 15:10:00,63.98,64.12,63.98,64.1,10600.0,63.98,64.12,63.98,64.1,10600.0
2007-04-16 15:15:00,64.09,64.32,64.06,64.25,21400.0,64.09,64.32,64.06,64.25,21400.0
2007-04-16 15:20:00,64.29,64.3,64.18,64.28,8000.0,64.29,64.3,64.18,64.28,8000.0
2007-04-16 15:25:00,64.22,64.26,64.15,64.25,8900.0,64.22,64.26,64.15,64.25,8900.0
2007-04-16 15:30:00,64.3,64.45,64.2,64.25,18300.0,64.3,64.45,64.2,64.25,18300.0
2007-04-16 15:35:00,64.3,64.4,64.23,64.4,8100.0,64.3,64.4,64.23,64.4,8100.0
2007-04-16 15:40:00,64.4,64.52,64.34,64.43,23000.0,64.4,64.52,64.34,64.43,23000.0
2007-04-16 15:45:00,64.47,64.5,64.28,64.46,18800.0,64.47,64.5,64.28,64.46,18800.0
2007-04-16 15:50:00,64.47,64.89,64.43,64.89,70700.0,64.47,64.89,64.43,64.89,70700.0
2007-04-16 15:55:00,64.89,65.13,64.73,64.93,120700.0,64.89,65.13,64.73,64.93,120700.0
2007-04-17 09:30:00,64.24,64.24,63.07,63.89,134400.0,64.24,64.24,63.07,63.89,134400.0
2007-04-17 09:35:00,63.9,63.9,63.6,63.83,62900.0,63.9,63.9,63.6,63.83,62900.0
2007-04-17 09:40:00,63.8,63.87,63.45,63.65,86800.0,63.8,63.87,63.45,63.65,86800.0
2007-04-17 09:45:00,63.62,63.72,63.08,63.13,87100.0,63.62,63.72,63.08,63.13,87100.0
2007-04-17 09:50:00,63.11,63.35,63.0,63.11,93600.0,63.11,63.35,63.0,63.11,93600.0
2007-04-17 09:55:00,63.11,63.46,62.65,63.2,109200.0,63.11,63.46,62.65,63.2,109200.0
2007-04-17 10:00:00,63.16,63.8,63.13,63.45,59600.0,63.16,63.8,63.13,63.45,59600.0
2007-04-17 10:05:00,63.38,63.41,63.07,63.12,22400.0,63.38,63.41,63.07,63.12,22400.0
2007-04-17 10:10:00,63.12,63.69,63.12,63.37,31600.0,63.12,63.69,63.12,63.37,31600.0
2007-04-17 10:15:00,63.36,63.75,63.35,63.75,27500.0,63.36,63.75,63.35,63.75,27500.0
2007-04-17 10:20:00,63.73,64.0,63.51,63.56,65100.0,63.73,64.0,63.51,63.56,65100.0
2007-04-17 10:25:00,63.56,63.64,63.23,63.61,32300.0,63.56,63.64,63.23,63.61,32300.0
2007-04-17 10:30:00,63.6,63.62,63.4,63.62,10800.0,63.6,63.62,63.4,63.62,10800.0
2007-04-17 10:35:00,63.62,63.8,63.6,63.6,21000.0,63.62,63.8,63.6,63.6,21000.0
2007-04-17 10:40:00,63.6,63.79,63.5,63.6,16800.0,63.6,63.79,63.5,63.6,16800.0
2007-04-17 10:45:00,63.61,63.8,63.61,63.76,12100.0,63.61,63.8,63.61,63.76,12100.0
2007-04-17 10:50:00,63.74,63.8,63.7,63.77,12500.0,63.74,63.8,63.7,63.77,12500.0
2007-04-17 10:55:00,63.72,63.75,63.54,63.57,15900.0,63.72,63.75,63.54,63.57,15900.0
2007-04-17 11:00:00,63.57,63.7,63.57,63.6,6300.0,63.57,63.7,63.57,63.6,6300.0
2007-04-17 11:05:00,63.65,63.65,63.43,63.5,15300.0,63.65,63.65,63.43,63.5,15300.0
2007-04-17 11:10:00,63.54,63.54,63.22,63.3,12200.0,63.54,63.54,63.22,63.3,12200.0
2007-04-17 11:15:00,63.3,63.46,63.3,63.33,5800.0,63.3,63.46,63.3,63.33,5800.0
2007-04-17 11:20:00,63.4,63.41,63.21,63.27,11800.0,63.4,63.41,63.21,63.27,11800.0
2007-04-17 11:25:00,63.28,63.28,62.92,62.95,33000.0,63.28,63.28,62.92,62.95,33000.0
2007-04-17 11:30:00,62.95,63.14,62.9,63.04,22300.0,62.95,63.14,62.9,63.04,22300.0
2007-04-17 11:35:00,63.06,63.3,63.06,63.25,23300.0,63.06,63.3,63.06,63.25,23300.0
2007-04-17 11:40:00,63.26,63.33,63.21,63.33,13700.0,63.26,63.33,63.21,63.33,13700.0
2007-04-17 11:45:00,63.31,63.31,63.2,63.28,6600.0,63.31,63.31,63.2,63.28,6600.0
2007-04-17 11:50:00,63.29,63.3,63.21,63.25,1600.0,63.29,63.3,63.21,63.25,1600.0
2007-04-17 11:55:00,63.25,63.29,63.15,63.15,5700.0,63.25,63.29,63.15,63.15,5700.0
2007-04-17 12:00:00,63.14,63.3,63.1,63.28,13400.0,63.14,63.3,63.1,63.28,13400.0
2007-04-17 12:05:00,63.28,63.3,63.11,63.29,18900.0,63.28,63.3,63.11,63.29,18900.0
2007-04-17 12:10:00,63.3,63.75,63.3,63.66,31300.0,63.3,63.75,63.3,63.66,31300.0
2007-04-17 12:15:00,63.68,63.76,63.52,63.53,19400.0,63.68,63.76,63.52,63.53,19400.0
2007-04-17 12:20:00,63.62,63.63,63.44,63.45,14600.0,63.62,63.63,63.44,63.45,14600.0
2007-04-17 12:25:00,63.4,63.5,63.35,63.35,7400.0,63.4,63.5,63.35,63.35,7400.0
2007-04-17 12:30:00,63.34,63.48,63.34,63.41,1500.0,63.34,63.48,63.34,63.41,1500.0
2007-04-17 12:35:00,63.4,63.48,63.4,63.42,4600.0,63.4,63.48,63.4,63.42,4600.0
2007-04-17 12:40:00,63.4,63.4,63.2,63.23,9900.0,63.4,63.4,63.2,63.23,9900.0
2007-04-17 12:45:00,63.23,63.23,62.91,62.93,40200.0,63.23,63.23,62.91,62.93,40200.0
2007-04-17 12:50:00,62.9,62.93,62.55,62.55,52100.0,62.9,62.93,62.55,62.55,52100.0
2007-04-17 12:55:00,62.55,62.9,62.55,62.9,12900.0,62.55,62.9,62.55,62.9,12900.0
2007-04-17 13:00:00,62.83,62.89,62.65,62.71,17000.0,62.83,62.89,62.65,62.71,17000.0
2007-04-17 13:05:00,62.73,62.82,62.68,62.68,6500.0,62.73,62.82,62.68,62.68,6500.0
2007-04-17 13:10:00,62.71,62.71,62.31,62.31,35100.0,62.71,62.71,62.31,62.31,35100.0
2007-04-17 13:15:00,62.31,62.43,62.12,62.3,47500.0,62.31,62.43,62.12,62.3,47500.0
2007-04-17 13:20:00,62.32,62.4,62.16,62.31,11400.0,62.32,62.4,62.16,62.31,11400.0
2007-04-17 13:25:00,62.27,62.56,62.27,62.53,12000.0,62.27,62.56,62.27,62.53,12000.0
2007-04-17 13:30:00,62.5,62.68,62.4,62.46,7600.0,62.5,62.68,62.4,62.46,7600.0
2007-04-17 13:35:00,62.48,62.56,62.26,62.56,6900.0,62.48,62.56,62.26,62.56,6900.0
2007-04-17 13:40:00,62.58,62.78,62.53,62.53,8800.0,62.58,62.78,62.53,62.53,8800.0
2007-04-17 13:45:00,62.6,62.6,62.43,62.6,2200.0,62.6,62.6,62.43,62.6,2200.0
2007-04-17 13:50:00,62.6,62.67,62.48,62.48,4700.0,62.6,62.67,62.48,62.48,4700.0
2007-04-17 13:55:00,62.5,62.65,62.38,62.64,7300.0,62.5,62.65,62.38,62.64,7300.0
2007-04-17 14:00:00,62.6,62.72,62.6,62.68,6000.0,62.6,62.72,62.6,62.68,6000.0
2007-04-17 14:05:00,62.7,62.77,62.56,62.61,5900.0,62.7,62.77,62.56,62.61,5900.0
2007-04-17 14:10:00,62.63,62.64,62.61,62.63,5200.0,62.63,62.64,62.61,62.63,5200.0
2007-04-17 14:15:00,62.63,62.9,62.6,62.8,16600.0,62.63,62.9,62.6,62.8,16600.0
2007-04-17 14:20:00,62.83,63.05,62.79,62.79,13300.0,62.83,63.05,62.79,62.79,13300.0
2007-04-17 14:25:00,62.74,62.97,62.7,62.91,9000.0,62.74,62.97,62.7,62.91,9000.0
2007-04-17 14:30:00,62.92,63.25,62.86,62.86,20200.0,62.92,63.25,62.86,62.86,20200.0
2007-04-17 14:35:00,62.9,63.13,62.9,62.97,5600.0,62.9,63.13,62.9,62.97,5600.0
2007-04-17 14:40:00,62.99,63.2,62.99,63.16,7800.0,62.99,63.2,62.99,63.16,7800.0
2007-04-17 14:45:00,63.16,63.18,63.07,63.16,3400.0,63.16,63.18,63.07,63.16,3400.0
2007-04-17 14:50:00,63.2,63.3,63.18,63.18,6100.0,63.2,63.3,63.18,63.18,6100.0
2007-04-17 14:55:00,63.22,63.27,63.14,63.14,9900.0,63.22,63.27,63.14,63.14,9900.0
2007-04-17 15:00:00,63.14,63.14,62.8,62.96,24800.0,63.14,63.14,62.8,62.96,24800.0
2007-04-17 15:05:00,63.01,63.01,62.72,62.78,20000.0,63.01,63.01,62.72,62.78,20000.0
2007-04-17 15:10:00,62.83,62.95,62.67,62.7,20300.0,62.83,62.95,62.67,62.7,20300.0
2007-04-17 15:15:00,62.67,62.79,62.56,62.62,23900.0,62.67,62.79,62.56,62.62,23900.0
2007-04-17 15:20:00,62.61,62.71,62.51,62.6,19600.0,62.61,62.71,62.51,62.6,19600.0
2007-04-17 15:25:00,62.61,62.67,62.26,62.38,31000.0,62.61,62.67,62.26,62.38,31000.0
2007-04-17 15:30:00,62.41,62.45,62.26,62.35,17100.0,62.41,62.45,62.26,62.35,17100.0
2007-04-17 15:35:00,62.35,62.45,62.3,62.4,16700.0,62.35,62.45,62.3,62.4,16700.0
2007-04-17 15:40:00,62.37,62.45,62.2,62.32,27000.0,62.37,62.45,62.2,62.32,27000.0
2007-04-17 15:45:00,62.33,62.5,62.26,62.32,16400.0,62.33,62.5,62.26,62.32,16400.0
2007-04-17 15:50:00,62.36,62.41,62.29,62.41,21500.0,62.36,62.41,62.29,62.41,21500.0
2007-04-17 15:55:00,62.41,62.62,62.34,62.38,61500.0,62.41,62.62,62.34,62.38,61500.0
2007-04-18 09:30:00,61.69,61.99,60.63,60.79,118100.0,61.69,61.99,60.63,60.79,118100.0
2007-04-18 09:35:00,60.75,61.35,60.74,61.07,68600.0,60.75,61.35,60.74,61.07,68600.0
2007-04-18 09:40:00,61.03,61.25,60.93,61.1,39000.0,61.03,61.25,60.93,61.1,39000.0
2007-04-18 09:45:00,61.06,61.3,60.95,61.11,75700.0,61.06,61.3,60.95,61.11,75700.0
2007-04-18 09:50:00,61.06,61.15,60.95,61.03,34400.0,61.06,61.15,60.95,61.03,34400.0
2007-04-18 09:55:00,61.0,61.52,60.96,61.25,38700.0,61.0,61.52,60.96,61.25,38700.0
2007-04-18 10:00:00,61.27,61.28,61.05,61.1,15400.0,61.27,61.28,61.05,61.1,15400.0
2007-04-18 10:05:00,61.07,61.15,60.89,61.1,48000.0,61.07,61.15,60.89,61.1,48000.0
2007-04-18 10:10:00,61.07,61.15,60.88,61.14,55200.0,61.07,61.15,60.88,61.14,55200.0
2007-04-18 10:15:00,61.12,61.34,61.01,61.2,21200.0,61.12,61.34,61.01,61.2,21200.0
2007-04-18 10:20:00,61.18,61.86,61.17,61.73,61900.0,61.18,61.86,61.17,61.73,61900.0
2007-04-18 10:25:00,61.75,61.99,61.49,61.9,60700.0,61.75,61.99,61.49,61.9,60700.0
2007-04-18 10:30:00,61.91,61.99,61.37,61.6,54200.0,61.91,61.99,61.37,61.6,54200.0
2007-04-18 10:35:00,61.65,61.9,61.61,61.72,11500.0,61.65,61.9,61.61,61.72,11500.0
2007-04-18 10:40:00,61.68,61.94,61.61,61.73,24500.0,61.68,61.94,61.61,61.73,24500.0
2007-04-18 10:45:00,61.73,61.93,61.65,61.72,14900.0,61.73,61.93,61.65,61.72,14900.0
2007-04-18 10:50:00,61.71,61.92,61.71,61.83,10500.0,61.71,61.92,61.71,61.83,10500.0
2007-04-18 10:55:00,61.85,62.58,61.85,62.54,66900.0,61.85,62.58,61.85,62.54,66900.0
2007-04-18 11:00:00,62.55,63.0,62.45,62.8,68900.0,62.55,63.0,62.45,62.8,68900.0
2007-04-18 11:05:00,62.76,63.24,62.76,63.1,68200.0,62.76,63.24,62.76,63.1,68200.0
2007-04-18 11:10:00,63.0,63.04,62.81,62.98,19200.0,63.0,63.04,62.81,62.98,19200.0
2007-04-18 11:15:00,62.98,63.2,62.8,62.9,26500.0,62.98,63.2,62.8,62.9,26500.0
2007-04-18 11:20:00,62.93,63.14,62.79,62.79,18300.0,62.93,63.14,62.79,62.79,18300.0
2007-04-18 11:25:00,62.84,62.9,62.58,62.83,20400.0,62.84,62.9,62.58,62.83,20400.0
2007-04-18 11:30:00,62.85,63.09,62.83,62.88,15400.0,62.85,63.09,62.83,62.88,15400.0
2007-04-18 11:35:00,62.87,62.95,62.8,62.85,13000.0,62.87,62.95,62.8,62.85,13000.0
2007-04-18 11:40:00,62.85,62.95,62.52,62.52,20300.0,62.85,62.95,62.52,62.52,20300.0
2007-04-18 11:45:00,62.57,62.92,62.54,62.86,15200.0,62.57,62.92,62.54,62.86,15200.0
2007-04-18 11:50:00,62.92,62.92,62.65,62.68,11600.0,62.92,62.92,62.65,62.68,11600.0
2007-04-18 11:55:00,62.7,62.73,62.65,62.7,9100.0,62.7,62.73,62.65,62.7,9100.0
2007-04-18 12:00:00,62.7,62.7,62.05,62.33,34400.0,62.7,62.7,62.05,62.33,34400.0
2007-04-18 12:05:00,62.21,62.42,62.13,62.14,9900.0,62.21,62.42,62.13,62.14,9900.0
2007-04-18 12:10:00,62.13,62.23,62.07,62.2,7500.0,62.13,62.23,62.07,62.2,7500.0
2007-04-18 12:15:00,62.22,62.29,61.62,61.78,26900.0,62.22,62.29,61.62,61.78,26900.0
2007-04-18 12:20:00,61.79,62.15,61.73,61.92,15600.0,61.79,62.15,61.73,61.92,15600.0
2007-04-18 12:25:00,61.99,62.04,61.99,62.0,4900.0,61.99,62.04,61.99,62.0,4900.0
2007-04-18 12:30:00,62.0,62.03,61.94,61.96,1400.0,62.0,62.03,61.94,61.96,1400.0
2007-04-18 12:35:00,61.95,62.03,61.95,61.99,4100.0,61.95,62.03,61.95,61.99,4100.0
2007-04-18 12:40:00,62.0,62.0,61.51,61.56,16700.0,62.0,62.0,61.51,61.56,16700.0
2007-04-18 12:45:00,61.59,61.91,61.52,61.83,12800.0,61.59,61.91,61.52,61.83,12800.0
2007-04-18 12:50:00,61.87,61.92,61.81,61.87,6300.0,61.87,61.92,61.81,61.87,6300.0
2007-04-18 12:55:00,61.87,61.94,61.82,61.82,3500.0,61.87,61.94,61.82,61.82,3500.0
2007-04-18 13:00:00,61.82,61.86,61.61,61.61,7700.0,61.82,61.86,61.61,61.61,7700.0
2007-04-18 13:05:00,61.6,61.7,61.6,61.63,9800.0,61.6,61.7,61.6,61.63,9800.0
2007-04-18 13:10:00,61.63,61.72,61.54,61.72,6100.0,61.63,61.72,61.54,61.72,6100.0
2007-04-18 13:15:00,61.72,61.88,61.72,61.86,5500.0,61.72,61.88,61.72,61.86,5500.0
2007-04-18 13:20:00,61.87,61.91,61.82,61.85,7200.0,61.87,61.91,61.82,61.85,7200.0
2007-04-18 13:25:00,61.87,61.94,61.83,61.85,5800.0,61.87,61.94,61.83,61.85,5800.0
2007-04-18 13:30:00,61.89,61.94,61.81,61.86,3700.0,61.89,61.94,61.81,61.86,3700.0
2007-04-18 13:35:00,61.87,61.96,61.87,61.96,2400.0,61.87,61.96,61.87,61.96,2400.0
2007-04-18 13:40:00,61.97,62.23,61.93,62.23,7200.0,61.97,62.23,61.93,62.23,7200.0
2007-04-18 13:45:00,62.2,62.34,62.15,62.32,10300.0,62.2,62.34,62.15,62.32,10300.0
2007-04-18 13:50:00,62.3,62.3,62.04,62.25,12900.0,62.3,62.3,62.04,62.25,12900.0
2007-04-18 13:55:00,62.22,62.22,61.89,62.08,10600.0,62.22,62.22,61.89,62.08,10600.0
2007-04-18 14:00:00,62.08,62.14,62.03,62.14,700.0,62.08,62.14,62.03,62.14,700.0
2007-04-18 14:05:00,62.14,62.17,61.9,61.91,8700.0,62.14,62.17,61.9,61.91,8700.0
2007-04-18 14:10:00,61.92,61.94,61.71,61.81,12100.0,61.92,61.94,61.71,61.81,12100.0
2007-04-18 14:15:00,61.8,61.93,61.8,61.84,5300.0,61.8,61.93,61.8,61.84,5300.0
2007-04-18 14:20:00,61.86,62.06,61.7,61.73,13100.0,61.86,62.06,61.7,61.73,13100.0
2007-04-18 14:25:00,61.72,61.8,61.64,61.67,4400.0,61.72,61.8,61.64,61.67,4400.0
2007-04-18 14:30:00,61.68,61.72,61.63,61.64,4100.0,61.68,61.72,61.63,61.64,4100.0
2007-04-18 14:35:00,61.64,61.71,61.62,61.71,4600.0,61.64,61.71,61.62,61.71,4600.0
2007-04-18 14:40:00,61.72,61.72,61.6,61.63,5300.0,61.72,61.72,61.6,61.63,5300.0
2007-04-18 14:45:00,61.62,61.62,61.33,61.34,19300.0,61.62,61.62,61.33,61.34,19300.0
2007-04-18 14:50:00,61.33,61.57,61.3,61.55,14000.0,61.33,61.57,61.3,61.55,14000.0
2007-04-18 14:55:00,61.53,61.54,61.38,61.48,5900.0,61.53,61.54,61.38,61.48,5900.0
2007-04-18 15:00:00,61.44,61.49,61.4,61.43,5100.0,61.44,61.49,61.4,61.43,5100.0
2007-04-18 15:05:00,61.47,61.5,61.3,61.48,20200.0,61.47,61.5,61.3,61.48,20200.0
2007-04-18 15:10:00,61.46,61.51,61.42,61.48,15600.0,61.46,61.51,61.42,61.48,15600.0
2007-04-18 15:15:00,61.46,61.47,61.27,61.4,10800.0,61.46,61.47,61.27,61.4,10800.0
2007-04-18 15:20:00,61.4,61.64,61.34,61.61,19000.0,61.4,61.64,61.34,61.61,19000.0
2007-04-18 15:25:00,61.64,61.83,61.6,61.65,12300.0,61.64,61.83,61.6,61.65,12300.0
2007-04-18 15:30:00,61.72,61.88,61.65,61.81,8600.0,61.72,61.88,61.65,61.81,8600.0
2007-04-18 15:35:00,61.81,61.88,61.67,61.8,9100.0,61.81,61.88,61.67,61.8,9100.0
2007-04-18 15:40:00,61.78,62.0,61.78,61.79,18500.0,61.78,62.0,61.78,61.79,18500.0
2007-04-18 15:45:00,61.79,62.05,61.79,61.97,19100.0,61.79,62.05,61.79,61.97,19100.0
2007-04-18 15:50:00,61.97,62.2,61.63,61.8,37100.0,61.97,62.2,61.63,61.8,37100.0
2007-04-18 15:55:00,61.79,61.87,61.65,61.75,42900.0,61.79,61.87,61.65,61.75,42900.0
2007-04-19 09:30:00,60.55,60.89,60.04,60.15,86800.0,60.55,60.89,60.04,60.15,86800.0
2007-04-19 09:35:00,60.17,60.82,60.13,60.82,40500.0,60.17,60.82,60.13,60.82,40500.0
2007-04-19 09:40:00,60.8,60.81,60.45,60.72,23600.0,60.8,60.81,60.45,60.72,23600.0
2007-04-19 09:45:00,60.61,60.7,60.44,60.45,23800.0,60.61,60.7,60.44,60.45,23800.0
2007-04-19 09:50:00,60.48,61.24,60.48,61.12,41200.0,60.48,61.24,60.48,61.12,41200.0
2007-04-19 09:55:00,61.12,61.18,60.91,61.03,15600.0,61.12,61.18,60.91,61.03,15600.0
2007-04-19 10:00:00,61.04,61.48,61.0,61.38,18400.0,61.04,61.48,61.0,61.38,18400.0
2007-04-19 10:05:00,61.37,61.43,61.16,61.38,16400.0,61.37,61.43,61.16,61.38,16400.0
2007-04-19 10:10:00,61.39,61.4,61.0,61.06,16600.0,61.39,61.4,61.0,61.06,16600.0
2007-04-19 10:15:00,61.04,61.31,61.03,61.31,13400.0,61.04,61.31,61.03,61.31,13400.0
2007-04-19 10:20:00,61.35,61.58,61.35,61.5,17900.0,61.35,61.58,61.35,61.5,17900.0
2007-04-19 10:25:00,61.5,61.72,61.5,61.55,21200.0,61.5,61.72,61.5,61.55,21200.0
2007-04-19 10:30:00,61.53,61.77,61.46,61.61,19100.0,61.53,61.77,61.46,61.61,19100.0
2007-04-19 10:35:00,61.65,61.91,61.64,61.78,30600.0,61.65,61.91,61.64,61.78,30600.0
2007-04-19 10:40:00,61.8,61.87,61.59,61.73,11400.0,61.8,61.87,61.59,61.73,11400.0
2007-04-19 10:45:00,61.72,61.72,61.37,61.45,18600.0,61.72,61.72,61.37,61.45,18600.0
2007-04-19 10:50:00,61.44,61.48,61.3,61.39,18200.0,61.44,61.48,61.3,61.39,18200.0
2007-04-19 10:55:00,61.38,61.5,61.24,61.35,11200.0,61.38,61.5,61.24,61.35,11200.0
2007-04-19 11:00:00,61.35,61.35,61.08,61.1,7300.0,61.35,61.35,61.08,61.1,7300.0
2007-04-19 11:05:00,61.16,61.29,61.09,61.29,3600.0,61.16,61.29,61.09,61.29,3600.0
2007-04-19 11:10:00,61.3,61.42,61.3,61.42,7300.0,61.3,61.42,61.3,61.42,7300.0
2007-04-19 11:15:00,61.42,61.5,61.32,61.32,14000.0,61.42,61.5,61.32,61.32,14000.0
2007-04-19 11:20:00,61.31,61.41,61.24,61.41,3700.0,61.31,61.41,61.24,61.41,3700.0
2007-04-19 11:25:00,61.4,61.42,61.28,61.37,7900.0,61.4,61.42,61.28,61.37,7900.0
2007-04-19 11:30:00,61.35,61.42,61.35,61.39,2400.0,61.35,61.42,61.35,61.39,2400.0
2007-04-19 11:35:00,61.4,61.48,61.34,61.38,15300.0,61.4,61.48,61.34,61.38,15300.0
2007-04-19 11:40:00,61.36,61.65,61.35,61.5,18500.0,61.36,61.65,61.35,61.5,18500.0
2007-04-19 11:45:00,61.5,61.64,61.46,61.52,12400.0,61.5,61.64,61.46,61.52,12400.0
2007-04-19 11:50:00,61.51,61.7,61.51,61.58,11800.0,61.51,61.7,61.51,61.58,11800.0
2007-04-19 11:55:00,61.63,61.68,61.29,61.36,8100.0,61.63,61.68,61.29,61.36,8100.0
2007-04-19 12:00:00,61.36,61.53,61.36,61.52,8700.0,61.36,61.53,61.36,61.52,8700.0
2007-04-19 12:05:00,61.5,61.54,61.43,61.43,2600.0,61.5,61.54,61.43,61.43,2600.0
2007-04-19 12:10:00,61.46,61.55,61.46,61.55,3200.0,61.46,61.55,61.46,61.55,3200.0
2007-04-19 12:15:00,61.55,61.85,61.47,61.81,13500.0,61.55,61.85,61.47,61.81,13500.0
2007-04-19 12:20:00,61.8,61.81,61.62,61.65,7500.0,61.8,61.81,61.62,61.65,7500.0
2007-04-19 12:25:00,61.7,61.75,61.57,61.65,10400.0,61.7,61.75,61.57,61.65,10400.0
2007-04-19 12:30:00,61.65,61.66,61.5,61.57,6500.0,61.65,61.66,61.5,61.57,6500.0
2007-04-19 12:35:00,61.52,61.6,61.52,61.56,3500.0,61.52,61.6,61.52,61.56,3500.0
2007-04-19 12:40:00,61.6,61.65,61.6,61.64,6400.0,61.6,61.65,61.6,61.64,6400.0
2007-04-19 12:45:00,61.61,61.75,61.61,61.75,6200.0,61.61,61.75,61.61,61.75,6200.0
2007-04-19 12:50:00,61.75,61.85,61.75,61.83,16900.0,61.75,61.85,61.75,61.83,16900.0
2007-04-19 12:55:00,61.8,62.3,61.77,62.2,65300.0,61.8,62.3,61.77,62.2,65300.0
2007-04-19 13:00:00,62.2,62.29,62.02,62.12,33900.0,62.2,62.29,62.02,62.12,33900.0
2007-04-19 13:05:00,62.1,62.25,62.1,62.2,8900.0,62.1,62.25,62.1,62.2,8900.0
2007-04-19 13:10:00,62.18,62.2,61.89,61.99,21600.0,62.18,62.2,61.89,61.99,21600.0
2007-04-19 13:15:00,61.95,61.99,61.64,61.7,20400.0,61.95,61.99,61.64,61.7,20400.0
2007-04-19 13:20:00,61.78,61.81,61.7,61.77,1300.0,61.78,61.81,61.7,61.77,1300.0
2007-04-19 13:25:00,61.84,61.93,61.75,61.77,6000.0,61.84,61.93,61.75,61.77,6000.0
2007-04-19 13:30:00,61.75,61.84,61.64,61.65,5000.0,61.75,61.84,61.64,61.65,5000.0
2007-04-19 13:35:00,61.75,61.83,61.6,61.6,12700.0,61.75,61.83,61.6,61.6,12700.0
2007-04-19 13:40:00,61.58,61.61,61.51,61.59,2300.0,61.58,61.61,61.51,61.59,2300.0
2007-04-19 13:45:00,61.52,61.69,61.52,61.69,1400.0,61.52,61.69,61.52,61.69,1400.0
2007-04-19 13:50:00,61.74,61.76,61.66,61.73,3400.0,61.74,61.76,61.66,61.73,3400.0
2007-04-19 13:55:00,61.71,61.71,61.64,61.64,1600.0,61.71,61.71,61.64,61.64,1600.0
2007-04-19 14:00:00,61.61,61.61,61.3,61.3,12700.0,61.61,61.61,61.3,61.3,12700.0
2007-04-19 14:05:00,61.34,61.48,61.32,61.34,8000.0,61.34,61.48,61.32,61.34,8000.0
2007-04-19 14:10:00,61.3,61.36,61.26,61.29,5600.0,61.3,61.36,61.26,61.29,5600.0
2007-04-19 14:15:00,61.27,61.33,61.1,61.33,13800.0,61.27,61.33,61.1,61.33,13800.0
2007-04-19 14:20:00,61.33,61.4,61.0,61.07,8400.0,61.33,61.4,61.0,61.07,8400.0
2007-04-19 14:25:00,61.1,61.21,61.06,61.06,8800.0,61.1,61.21,61.06,61.06,8800.0
2007-04-19 14:30:00,61.06,61.06,60.68,60.85,28800.0,61.06,61.06,60.68,60.85,28800.0
2007-04-19 14:35:00,60.85,60.96,60.78,60.93,12300.0,60.85,60.96,60.78,60.93,12300.0
2007-04-19 14:40:00,60.88,61.12,60.88,61.1,4500.0,60.88,61.12,60.88,61.1,4500.0
2007-04-19 14:45:00,61.1,61.2,60.81,60.91,11200.0,61.1,61.2,60.81,60.91,11200.0
2007-04-19 14:50:00,60.91,60.94,60.56,60.68,10900.0,60.91,60.94,60.56,60.68,10900.0
2007-04-19 14:55:00,60.69,60.69,60.11,60.22,52200.0,60.69,60.69,60.11,60.22,52200.0
2007-04-19 15:00:00,60.24,60.38,60.16,60.26,23200.0,60.24,60.38,60.16,60.26,23200.0
2007-04-19 15:05:00,60.3,60.32,59.69,59.93,92700.0,60.3,60.32,59.69,59.93,92700.0
2007-04-19 15:10:00,59.95,60.12,59.75,59.86,48300.0,59.95,60.12,59.75,59.86,48300.0
2007-04-19 15:15:00,59.83,59.91,59.4,59.63,63900.0,59.83,59.91,59.4,59.63,63900.0
2007-04-19 15:20:00,59.58,60.09,59.25,59.97,56400.0,59.58,60.09,59.25,59.97,56400.0
2007-04-19 15:25:00,60.05,60.14,59.9,60.12,23200.0,60.05,60.14,59.9,60.12,23200.0
2007-04-19 15:30:00,60.08,60.27,59.94,60.04,23400.0,60.08,60.27,59.94,60.04,23400.0
2007-04-19 15:35:00,60.04,60.21,59.98,60.12,29100.0,60.04,60.21,59.98,60.12,29100.0
2007-04-19 15:40:00,60.13,60.2,59.96,60.02,30200.0,60.13,60.2,59.96,60.02,30200.0
2007-04-19 15:45:00,60.01,60.15,59.94,60.1,36900.0,60.01,60.15,59.94,60.1,36900.0
2007-04-19 15:50:00,60.1,60.14,59.97,60.02,20800.0,60.1,60.14,59.97,60.02,20800.0
2007-04-19 15:55:00,60.04,60.2,60.01,60.06,35600.0,60.04,60.2,60.01,60.06,35600.0
2007-04-20 09:30:00,61.73,62.0,61.56,61.95,112700.0,61.73,62.0,61.56,61.95,112700.0
2007-04-20 09:35:00,61.92,61.92,61.25,61.4,54500.0,61.92,61.92,61.25,61.4,54500.0
2007-04-20 09:40:00,61.49,61.69,61.24,61.54,31200.0,61.49,61.69,61.24,61.54,31200.0
2007-04-20 09:45:00,61.5,61.67,61.35,61.57,26800.0,61.5,61.67,61.35,61.57,26800.0
2007-04-20 09:50:00,61.54,61.57,60.8,61.03,45800.0,61.54,61.57,60.8,61.03,45800.0
2007-04-20 09:55:00,61.0,61.15,60.31,60.45,62700.0,61.0,61.15,60.31,60.45,62700.0
2007-04-20 10:00:00,60.49,60.84,60.3,60.7,30700.0,60.49,60.84,60.3,60.7,30700.0
2007-04-20 10:05:00,60.66,60.75,60.33,60.45,24700.0,60.66,60.75,60.33,60.45,24700.0
2007-04-20 10:10:00,60.4,60.4,59.93,60.24,51500.0,60.4,60.4,59.93,60.24,51500.0
2007-04-20 10:15:00,60.3,60.48,60.07,60.48,20500.0,60.3,60.48,60.07,60.48,20500.0
2007-04-20 10:20:00,60.46,60.97,60.46,60.84,20500.0,60.46,60.97,60.46,60.84,20500.0
2007-04-20 10:25:00,60.87,61.19,60.81,61.19,32200.0,60.87,61.19,60.81,61.19,32200.0
2007-04-20 10:30:00,61.18,61.3,60.78,60.82,30300.0,61.18,61.3,60.78,60.82,30300.0
2007-04-20 10:35:00,60.84,60.97,60.81,60.87,13300.0,60.84,60.97,60.81,60.87,13300.0
2007-04-20 10:40:00,60.91,60.91,60.66,60.9,10900.0,60.91,60.91,60.66,60.9,10900.0
2007-04-20 10:45:00,60.91,61.09,60.71,60.77,9700.0,60.91,61.09,60.71,60.77,9700.0
2007-04-20 10:50:00,60.8,61.0,60.71,60.72,7600.0,60.8,61.0,60.71,60.72,7600.0
2007-04-20 10:55:00,60.82,60.97,60.73,60.85,15600.0,60.82,60.97,60.73,60.85,15600.0
2007-04-20 11:00:00,60.86,61.0,60.85,61.0,5300.0,60.86,61.0,60.85,61.0,5300.0
2007-04-20 11:05:00,60.95,61.0,60.95,60.95,11800.0,60.95,61.0,60.95,60.95,11800.0
2007-04-20 11:10:00,61.0,61.0,60.83,60.83,6300.0,61.0,61.0,60.83,60.83,6300.0
2007-04-20 11:15:00,60.84,60.94,60.6,60.7,16000.0,60.84,60.94,60.6,60.7,16000.0
2007-04-20 11:20:00,60.75,60.75,60.35,60.54,9200.0,60.75,60.75,60.35,60.54,9200.0
2007-04-20 11:25:00,60.5,60.5,60.37,60.45,5600.0,60.5,60.5,60.37,60.45,5600.0
2007-04-20 11:30:00,60.44,60.75,60.44,60.75,8000.0,60.44,60.75,60.44,60.75,8000.0
2007-04-20 11:35:00,60.73,60.73,60.57,60.6,5000.0,60.73,60.73,60.57,60.6,5000.0
2007-04-20 11:40:00,60.59,60.6,60.56,60.57,4100.0,60.59,60.6,60.56,60.57,4100.0
2007-04-20 11:45:00,60.59,60.59,60.4,60.45,10900.0,60.59,60.59,60.4,60.45,10900.0
2007-04-20 11:50:00,60.4,60.59,60.33,60.59,8300.0,60.4,60.59,60.33,60.59,8300.0
2007-04-20 11:55:00,60.6,60.74,60.6,60.63,3900.0,60.6,60.74,60.6,60.63,3900.0
2007-04-20 12:00:00,60.62,60.69,60.46,60.55,2100.0,60.62,60.69,60.46,60.55,2100.0
2007-04-20 12:05:00,60.51,60.64,60.51,60.54,2800.0,60.51,60.64,60.51,60.54,2800.0
2007-04-20 12:10:00,60.61,60.83,60.57,60.83,6000.0,60.61,60.83,60.57,60.83,6000.0
2007-04-20 12:15:00,60.8,60.83,60.77,60.82,8000.0,60.8,60.83,60.77,60.82,8000.0
2007-04-20 12:20:00,60.8,60.96,60.8,60.82,10200.0,60.8,60.96,60.8,60.82,10200.0
2007-04-20 12:25:00,60.86,60.9,60.77,60.86,5100.0,60.86,60.9,60.77,60.86,5100.0
2007-04-20 12:30:00,60.87,60.89,60.82,60.89,2000.0,60.87,60.89,60.82,60.89,2000.0
2007-04-20 12:35:00,60.9,60.97,60.81,60.87,7400.0,60.9,60.97,60.81,60.87,7400.0
2007-04-20 12:40:00,60.91,61.12,60.88,61.12,8800.0,60.91,61.12,60.88,61.12,8800.0
2007-04-20 12:45:00,61.1,61.15,60.99,60.99,1800.0,61.1,61.15,60.99,60.99,1800.0
2007-04-20 12:50:00,61.0,61.1,61.0,61.07,1500.0,61.0,61.1,61.0,61.07,1500.0
2007-04-20 12:55:00,61.02,61.05,60.99,61.03,5300.0,61.02,61.05,60.99,61.03,5300.0
2007-04-20 13:00:00,61.06,61.1,61.01,61.09,9000.0,61.06,61.1,61.01,61.09,9000.0
2007-04-20 13:05:00,61.09,61.09,60.91,60.91,4700.0,61.09,61.09,60.91,60.91,4700.0
2007-04-20 13:10:00,60.91,60.91,60.83,60.88,3800.0,60.91,60.91,60.83,60.88,3800.0
2007-04-20 13:15:00,60.89,61.08,60.89,61.07,13800.0,60.89,61.08,60.89,61.07,13800.0
2007-04-20 13:20:00,61.07,61.1,61.03,61.1,10200.0,61.07,61.1,61.03,61.1,10200.0
2007-04-20 13:25:00,61.09,61.1,61.05,61.05,3700.0,61.09,61.1,61.05,61.05,3700.0
2007-04-20 13:30:00,61.05,61.08,61.05,61.06,1300.0,61.05,61.08,61.05,61.06,1300.0
2007-04-20 13:35:00,61.08,61.08,61.0,61.03,4600.0,61.08,61.08,61.0,61.03,4600.0
2007-04-20 13:40:00,61.0,61.0,60.88,60.98,6500.0,61.0,61.0,60.88,60.98,6500.0
2007-04-20 13:45:00,60.99,60.99,60.98,60.99,800.0,60.99,60.99,60.98,60.99,800.0
2007-04-20 13:50:00,60.99,60.99,60.92,60.93,2300.0,60.99,60.99,60.92,60.93,2300.0
2007-04-20 13:55:00,60.94,60.95,60.59,60.66,9100.0,60.94,60.95,60.59,60.66,9100.0
2007-04-20 14:00:00,60.65,60.89,60.65,60.87,7600.0,60.65,60.89,60.65,60.87,7600.0
2007-04-20 14:05:00,60.85,60.93,60.85,60.92,10300.0,60.85,60.93,60.85,60.92,10300.0
2007-04-20 14:10:00,60.92,60.92,60.83,60.83,4000.0,60.92,60.92,60.83,60.83,4000.0
2007-04-20 14:15:00,60.78,60.8,60.74,60.76,7100.0,60.78,60.8,60.74,60.76,7100.0
2007-04-20 14:20:00,60.76,60.79,60.57,60.66,3000.0,60.76,60.79,60.57,60.66,3000.0
2007-04-20 14:25:00,60.65,60.7,60.57,60.66,7600.0,60.65,60.7,60.57,60.66,7600.0
2007-04-20 14:30:00,60.65,60.66,60.57,60.65,5100.0,60.65,60.66,60.57,60.65,5100.0
2007-04-20 14:35:00,60.64,60.8,60.64,60.75,5900.0,60.64,60.8,60.64,60.75,5900.0
2007-04-20 14:40:00,60.78,60.8,60.76,60.8,5200.0,60.78,60.8,60.76,60.8,5200.0
2007-04-20 14:45:00,60.8,60.8,60.65,60.79,5300.0,60.8,60.8,60.65,60.79,5300.0
2007-04-20 14:50:00,60.8,60.88,60.77,60.85,5700.0,60.8,60.88,60.77,60.85,5700.0
2007-04-20 14:55:00,60.88,60.97,60.85,60.97,17000.0,60.88,60.97,60.85,60.97,17000.0
2007-04-20 15:00:00,60.98,61.0,60.85,60.89,8900.0,60.98,61.0,60.85,60.89,8900.0
2007-04-20 15:05:00,60.83,60.94,60.83,60.9,5300.0,60.83,60.94,60.83,60.9,5300.0
2007-04-20 15:10:00,60.87,60.9,60.83,60.83,3700.0,60.87,60.9,60.83,60.83,3700.0
2007-04-20 15:15:00,60.87,60.9,60.79,60.89,7900.0,60.87,60.9,60.79,60.89,7900.0
2007-04-20 15:20:00,60.89,60.9,60.79,60.79,7300.0,60.89,60.9,60.79,60.79,7300.0
2007-04-20 15:25:00,60.82,60.85,60.71,60.78,7800.0,60.82,60.85,60.71,60.78,7800.0
2007-04-20 15:30:00,60.8,60.8,60.7,60.8,10300.0,60.8,60.8,60.7,60.8,10300.0
2007-04-20 15:35:00,60.8,60.88,60.71,60.88,25800.0,60.8,60.88,60.71,60.88,25800.0
2007-04-20 15:40:00,60.86,60.96,60.77,60.77,18900.0,60.86,60.96,60.77,60.77,18900.0
2007-04-20 15:45:00,60.78,60.9,60.77,60.82,14500.0,60.78,60.9,60.77,60.82,14500.0
2007-04-20 15:50:00,60.85,60.98,60.84,60.98,19400.0,60.85,60.98,60.84,60.98,19400.0
2007-04-20 15:55:00,60.96,60.98,60.85,60.91,23800.0,60.96,60.98,60.85,60.91,23800.0
2007-04-23 09:30:00,61.16,61.88,61.02,61.88,40700.0,61.16,61.88,61.02,61.88,40700.0
2007-04-23 09:35:00,61.79,62.63,61.6,62.54,76400.0,61.79,62.63,61.6,62.54,76400.0
2007-04-23 09:40:00,62.44,62.95,62.44,62.65,51200.0,62.44,62.95,62.44,62.65,51200.0
2007-04-23 09:45:00,62.59,62.95,62.47,62.87,31300.0,62.59,62.95,62.47,62.87,31300.0
2007-04-23 09:50:00,62.87,63.3,62.86,63.26,51900.0,62.87,63.3,62.86,63.26,51900.0
2007-04-23 09:55:00,63.25,63.37,62.9,62.93,23700.0,63.25,63.37,62.9,62.93,23700.0
2007-04-23 10:00:00,62.93,62.97,62.5,62.69,20600.0,62.93,62.97,62.5,62.69,20600.0
2007-04-23 10:05:00,62.7,62.98,62.65,62.74,34800.0,62.7,62.98,62.65,62.74,34800.0
2007-04-23 10:10:00,62.69,62.74,62.5,62.73,17400.0,62.69,62.74,62.5,62.73,17400.0
2007-04-23 10:15:00,62.73,63.0,62.59,62.73,23600.0,62.73,63.0,62.59,62.73,23600.0
2007-04-23 10:20:00,62.73,63.0,62.73,62.84,11400.0,62.73,63.0,62.73,62.84,11400.0
2007-04-23 10:25:00,62.84,62.85,62.55,62.71,8100.0,62.84,62.85,62.55,62.71,8100.0
2007-04-23 10:30:00,62.75,62.87,62.6,62.76,14200.0,62.75,62.87,62.6,62.76,14200.0
2007-04-23 10:35:00,62.76,62.94,62.76,62.93,11200.0,62.76,62.94,62.76,62.93,11200.0
2007-04-23 10:40:00,62.93,63.41,62.86,63.18,42000.0,62.93,63.41,62.86,63.18,42000.0
2007-04-23 10:45:00,63.27,63.71,63.18,63.5,42200.0,63.27,63.71,63.18,63.5,42200.0
2007-04-23 10:50:00,63.51,63.94,63.37,63.94,34500.0,63.51,63.94,63.37,63.94,34500.0
2007-04-23 10:55:00,63.93,64.0,63.65,63.95,49900.0,63.93,64.0,63.65,63.95,49900.0
2007-04-23 11:00:00,63.9,63.92,63.42,63.6,34100.0,63.9,63.92,63.42,63.6,34100.0
2007-04-23 11:05:00,63.58,63.79,63.5,63.71,16900.0,63.58,63.79,63.5,63.71,16900.0
2007-04-23 11:10:00,63.67,63.67,63.5,63.64,13400.0,63.67,63.67,63.5,63.64,13400.0
2007-04-23 11:15:00,63.61,63.66,63.44,63.54,15000.0,63.61,63.66,63.44,63.54,15000.0
2007-04-23 11:20:00,63.54,63.54,63.11,63.19,23700.0,63.54,63.54,63.11,63.19,23700.0
2007-04-23 11:25:00,63.25,63.41,63.2,63.39,8100.0,63.25,63.41,63.2,63.39,8100.0
2007-04-23 11:30:00,63.35,63.35,63.11,63.11,14500.0,63.35,63.35,63.11,63.11,14500.0
2007-04-23 11:35:00,63.19,63.45,63.11,63.4,10600.0,63.19,63.45,63.11,63.4,10600.0
2007-04-23 11:40:00,63.37,63.43,63.28,63.3,4700.0,63.37,63.43,63.28,63.3,4700.0
2007-04-23 11:45:00,63.29,63.37,63.15,63.17,7600.0,63.29,63.37,63.15,63.17,7600.0
2007-04-23 11:50:00,63.15,63.28,63.12,63.28,8900.0,63.15,63.28,63.12,63.28,8900.0
2007-04-23 11:55:00,63.28,63.32,63.22,63.32,13400.0,63.28,63.32,63.22,63.32,13400.0
2007-04-23 12:00:00,63.26,63.32,63.02,63.03,14600.0,63.26,63.32,63.02,63.03,14600.0
2007-04-23 12:05:00,63.05,63.12,63.0,63.12,11600.0,63.05,63.12,63.0,63.12,11600.0
2007-04-23 12:10:00,63.05,63.25,63.01,63.25,11800.0,63.05,63.25,63.01,63.25,11800.0
2007-04-23 12:15:00,63.18,63.3,63.05,63.12,10600.0,63.18,63.3,63.05,63.12,10600.0
2007-04-23 12:20:00,63.12,63.25,63.04,63.25,3500.0,63.12,63.25,63.04,63.25,3500.0
2007-04-23 12:25:00,63.24,63.25,63.05,63.05,3300.0,63.24,63.25,63.05,63.05,3300.0
2007-04-23 12:30:00,63.1,63.1,63.05,63.05,6000.0,63.1,63.1,63.05,63.05,6000.0
2007-04-23 12:35:00,63.04,63.13,63.0,63.03,8500.0,63.04,63.13,63.0,63.03,8500.0
2007-04-23 12:40:00,63.01,63.02,62.78,62.89,32000.0,63.01,63.02,62.78,62.89,32000.0
2007-04-23 12:45:00,62.86,63.04,62.83,63.04,29400.0,62.86,63.04,62.83,63.04,29400.0
2007-04-23 12:50:00,63.12,63.3,63.12,63.29,8000.0,63.12,63.3,63.12,63.29,8000.0
2007-04-23 12:55:00,63.26,63.3,63.15,63.25,3300.0,63.26,63.3,63.15,63.25,3300.0
2007-04-23 13:00:00,63.25,63.45,63.25,63.37,6400.0,63.25,63.45,63.25,63.37,6400.0
2007-04-23 13:05:00,63.31,63.32,63.22,63.32,5500.0,63.31,63.32,63.22,63.32,5500.0
2007-04-23 13:10:00,63.34,63.34,63.25,63.3,4000.0,63.34,63.34,63.25,63.3,4000.0
2007-04-23 13:15:00,63.33,63.33,63.18,63.19,5200.0,63.33,63.33,63.18,63.19,5200.0
2007-04-23 13:20:00,63.23,63.28,63.1,63.22,19200.0,63.23,63.28,63.1,63.22,19200.0
2007-04-23 13:25:00,63.22,63.3,63.18,63.28,25000.0,63.22,63.3,63.18,63.28,25000.0
2007-04-23 13:30:00,63.28,63.28,63.16,63.17,7800.0,63.28,63.28,63.16,63.17,7800.0
2007-04-23 13:35:00,63.17,63.26,63.0,63.0,9200.0,63.17,63.26,63.0,63.0,9200.0
2007-04-23 13:40:00,63.06,63.16,62.65,62.9,34000.0,63.06,63.16,62.65,62.9,34000.0
2007-04-23 13:45:00,62.9,63.01,62.82,62.95,8400.0,62.9,63.01,62.82,62.95,8400.0
2007-04-23 13:50:00,62.95,63.0,62.52,62.54,13400.0,62.95,63.0,62.52,62.54,13400.0
2007-04-23 13:55:00,62.55,62.67,62.37,62.4,32100.0,62.55,62.67,62.37,62.4,32100.0
2007-04-23 14:00:00,62.4,62.45,62.25,62.26,23900.0,62.4,62.45,62.25,62.26,23900.0
2007-04-23 14:05:00,62.25,62.56,62.25,62.56,12200.0,62.25,62.56,62.25,62.56,12200.0
2007-04-23 14:10:00,62.51,62.64,62.48,62.53,9100.0,62.51,62.64,62.48,62.53,9100.0
2007-04-23 14:15:00,62.52,62.6,62.37,62.4,8400.0,62.52,62.6,62.37,62.4,8400.0
2007-04-23 14:20:00,62.4,62.64,62.39,62.42,5000.0,62.4,62.64,62.39,62.42,5000.0
2007-04-23 14:25:00,62.42,62.59,62.42,62.59,4600.0,62.42,62.59,62.42,62.59,4600.0
2007-04-23 14:30:00,62.57,62.97,62.55,62.88,17300.0,62.57,62.97,62.55,62.88,17300.0
2007-04-23 14:35:00,62.82,63.08,62.82,63.08,4400.0,62.82,63.08,62.82,63.08,4400.0
2007-04-23 14:40:00,63.05,63.08,62.89,62.98,8900.0,63.05,63.08,62.89,62.98,8900.0
2007-04-23 14:45:00,62.99,63.23,62.93,63.23,5900.0,62.99,63.23,62.93,63.23,5900.0
2007-04-23 14:50:00,63.19,63.24,63.08,63.08,6600.0,63.19,63.24,63.08,63.08,6600.0
2007-04-23 14:55:00,63.09,63.22,63.09,63.22,6300.0,63.09,63.22,63.09,63.22,6300.0
2007-04-23 15:00:00,63.14,63.21,62.95,63.12,5200.0,63.14,63.21,62.95,63.12,5200.0
2007-04-23 15:05:00,63.09,63.28,63.05,63.11,8900.0,63.09,63.28,63.05,63.11,8900.0
2007-04-23 15:10:00,63.11,63.11,62.97,63.02,7100.0,63.11,63.11,62.97,63.02,7100.0
2007-04-23 15:15:00,63.06,63.12,62.97,62.97,2800.0,63.06,63.12,62.97,62.97,2800.0
2007-04-23 15:20:00,63.0,63.04,62.9,63.01,7900.0,63.0,63.04,62.9,63.01,7900.0
2007-04-23 15:25:00,63.03,63.25,63.0,63.25,10800.0,63.03,63.25,63.0,63.25,10800.0
2007-04-23 15:30:00,63.24,63.27,63.06,63.12,5700.0,63.24,63.27,63.06,63.12,5700.0
2007-04-23 15:35:00,63.13,63.28,63.1,63.22,26400.0,63.13,63.28,63.1,63.22,26400.0
2007-04-23 15:40:00,63.22,63.24,63.04,63.13,10100.0,63.22,63.24,63.04,63.13,10100.0
2007-04-23 15:45:00,63.11,63.18,63.04,63.11,15900.0,63.11,63.18,63.04,63.11,15900.0
2007-04-23 15:50:00,63.15,63.19,63.05,63.07,15300.0,63.15,63.19,63.05,63.07,15300.0
2007-04-23 15:55:00,63.06,63.2,62.99,63.1,26100.0,63.06,63.2,62.99,63.1,26100.0
2007-04-24 09:30:00,63.66,63.85,63.34,63.8,46700.0,63.66,63.85,63.34,63.8,46700.0
2007-04-24 09:35:00,63.73,64.1,62.78,62.92,56700.0,63.73,64.1,62.78,62.92,56700.0
2007-04-24 09:40:00,62.99,63.69,62.99,63.49,17100.0,62.99,63.69,62.99,63.49,17100.0
2007-04-24 09:45:00,63.5,63.59,63.35,63.37,17800.0,63.5,63.59,63.35,63.37,17800.0
2007-04-24 09:50:00,63.42,63.49,63.28,63.42,13000.0,63.42,63.49,63.28,63.42,13000.0
2007-04-24 09:55:00,63.49,63.71,63.44,63.52,21400.0,63.49,63.71,63.44,63.52,21400.0
2007-04-24 10:00:00,63.52,63.52,62.78,62.92,32300.0,63.52,63.52,62.78,62.92,32300.0
2007-04-24 10:05:00,62.86,62.92,62.26,62.43,29900.0,62.86,62.92,62.26,62.43,29900.0
2007-04-24 10:10:00,62.49,62.62,62.2,62.6,21000.0,62.49,62.62,62.2,62.6,21000.0
2007-04-24 10:15:00,62.48,62.71,62.46,62.71,6400.0,62.48,62.71,62.46,62.71,6400.0
2007-04-24 10:20:00,62.72,63.16,62.6,62.62,21300.0,62.72,63.16,62.6,62.62,21300.0
2007-04-24 10:25:00,62.61,62.78,62.57,62.78,10600.0,62.61,62.78,62.57,62.78,10600.0
2007-04-24 10:30:00,62.74,62.78,62.57,62.78,11200.0,62.74,62.78,62.57,62.78,11200.0
2007-04-24 10:35:00,62.78,62.78,62.62,62.66,19100.0,62.78,62.78,62.62,62.66,19100.0
2007-04-24 10:40:00,62.66,62.85,62.59,62.75,12600.0,62.66,62.85,62.59,62.75,12600.0
2007-04-24 10:45:00,62.73,62.86,62.65,62.85,15400.0,62.73,62.86,62.65,62.85,15400.0
2007-04-24 10:50:00,62.85,62.98,62.75,62.85,11200.0,62.85,62.98,62.75,62.85,11200.0
2007-04-24 10:55:00,62.89,63.19,62.83,62.9,10300.0,62.89,63.19,62.83,62.9,10300.0
2007-04-24 11:00:00,62.83,63.11,62.82,63.06,7500.0,62.83,63.11,62.82,63.06,7500.0
2007-04-24 11:05:00,63.11,63.12,63.0,63.03,6000.0,63.11,63.12,63.0,63.03,6000.0
2007-04-24 11:10:00,63.05,63.19,63.0,63.15,6400.0,63.05,63.19,63.0,63.15,6400.0
2007-04-24 11:15:00,63.15,63.15,63.09,63.13,5100.0,63.15,63.15,63.09,63.13,5100.0
2007-04-24 11:20:00,63.14,63.14,63.04,63.1,5700.0,63.14,63.14,63.04,63.1,5700.0
2007-04-24 11:25:00,63.08,63.4,63.08,63.4,13200.0,63.08,63.4,63.08,63.4,13200.0
2007-04-24 11:30:00,63.4,63.5,63.27,63.49,11200.0,63.4,63.5,63.27,63.49,11200.0
2007-04-24 11:35:00,63.5,63.65,63.49,63.58,14100.0,63.5,63.65,63.49,63.58,14100.0
2007-04-24 11:40:00,63.58,63.61,63.48,63.5,9600.0,63.58,63.61,63.48,63.5,9600.0
2007-04-24 11:45:00,63.52,63.71,63.5,63.7,6500.0,63.52,63.71,63.5,63.7,6500.0
2007-04-24 11:50:00,63.7,63.95,63.7,63.75,25800.0,63.7,63.95,63.7,63.75,25800.0
2007-04-24 11:55:00,63.77,63.77,63.5,63.5,13300.0,63.77,63.77,63.5,63.5,13300.0
2007-04-24 12:00:00,63.52,63.66,63.52,63.66,7700.0,63.52,63.66,63.52,63.66,7700.0
2007-04-24 12:05:00,63.6,63.74,63.6,63.7,4300.0,63.6,63.74,63.6,63.7,4300.0
2007-04-24 12:10:00,63.7,63.86,63.65,63.8,15100.0,63.7,63.86,63.65,63.8,15100.0
2007-04-24 12:15:00,63.8,63.98,63.79,63.85,15700.0,63.8,63.98,63.79,63.85,15700.0
2007-04-24 12:20:00,63.85,63.99,63.78,63.86,12900.0,63.85,63.99,63.78,63.86,12900.0
2007-04-24 12:25:00,63.87,63.87,63.75,63.83,9500.0,63.87,63.87,63.75,63.83,9500.0
2007-04-24 12:30:00,63.83,63.87,63.75,63.86,13000.0,63.83,63.87,63.75,63.86,13000.0
2007-04-24 12:35:00,63.85,63.87,63.75,63.86,9100.0,63.85,63.87,63.75,63.86,9100.0
2007-04-24 12:40:00,63.87,64.09,63.82,63.95,52900.0,63.87,64.09,63.82,63.95,52900.0
2007-04-24 12:45:00,63.96,63.97,63.75,63.88,13700.0,63.96,63.97,63.75,63.88,13700.0
2007-04-24 12:50:00,63.88,63.88,63.75,63.83,10500.0,63.88,63.88,63.75,63.83,10500.0
2007-04-24 12:55:00,63.8,63.96,63.8,63.81,7800.0,63.8,63.96,63.8,63.81,7800.0
2007-04-24 13:00:00,63.89,63.9,63.52,63.59,13300.0,63.89,63.9,63.52,63.59,13300.0
2007-04-24 13:05:00,63.59,63.71,63.4,63.49,14300.0,63.59,63.71,63.4,63.49,14300.0
2007-04-24 13:10:00,63.42,63.58,63.3,63.5,13100.0,63.42,63.58,63.3,63.5,13100.0
2007-04-24 13:15:00,63.45,63.5,63.35,63.39,10100.0,63.45,63.5,63.35,63.39,10100.0
2007-04-24 13:20:00,63.44,63.45,63.39,63.42,4800.0,63.44,63.45,63.39,63.42,4800.0
2007-04-24 13:25:00,63.4,63.6,63.4,63.6,3000.0,63.4,63.6,63.4,63.6,3000.0
2007-04-24 13:30:00,63.62,63.7,63.56,63.67,4100.0,63.62,63.7,63.56,63.67,4100.0
2007-04-24 13:35:00,63.67,63.8,63.67,63.78,5000.0,63.67,63.8,63.67,63.78,5000.0
2007-04-24 13:40:00,63.75,63.8,63.6,63.6,6600.0,63.75,63.8,63.6,63.6,6600.0
2007-04-24 13:45:00,63.61,63.68,63.6,63.6,2900.0,63.61,63.68,63.6,63.6,2900.0
2007-04-24 13:50:00,63.6,63.66,63.57,63.58,3200.0,63.6,63.66,63.57,63.58,3200.0
2007-04-24 13:55:00,63.6,63.63,63.56,63.63,5700.0,63.6,63.63,63.56,63.63,5700.0
2007-04-24 14:00:00,63.66,63.73,63.63,63.7,6900.0,63.66,63.73,63.63,63.7,6900.0
2007-04-24 14:05:00,63.66,63.79,63.66,63.72,7200.0,63.66,63.79,63.66,63.72,7200.0
2007-04-24 14:10:00,63.73,63.94,63.72,63.94,4700.0,63.73,63.94,63.72,63.94,4700.0
2007-04-24 14:15:00,63.85,63.95,63.71,63.71,5500.0,63.85,63.95,63.71,63.71,5500.0
2007-04-24 14:20:00,63.77,63.83,63.74,63.8,5300.0,63.77,63.83,63.74,63.8,5300.0
2007-04-24 14:25:00,63.84,63.87,63.84,63.86,1000.0,63.84,63.87,63.84,63.86,1000.0
2007-04-24 14:30:00,63.86,63.93,63.81,63.93,5300.0,63.86,63.93,63.81,63.93,5300.0
2007-04-24 14:35:00,63.95,63.95,63.87,63.88,4900.0,63.95,63.95,63.87,63.88,4900.0
2007-04-24 14:40:00,63.87,63.87,63.75,63.8,6900.0,63.87,63.87,63.75,63.8,6900.0
2007-04-24 14:45:00,63.78,63.81,63.75,63.8,4300.0,63.78,63.81,63.75,63.8,4300.0
2007-04-24 14:50:00,63.8,63.83,63.75,63.79,5900.0,63.8,63.83,63.75,63.79,5900.0
2007-04-24 14:55:00,63.79,63.8,63.75,63.8,4200.0,63.79,63.8,63.75,63.8,4200.0
2007-04-24 15:00:00,63.77,63.9,63.7,63.82,10400.0,63.77,63.9,63.7,63.82,10400.0
2007-04-24 15:05:00,63.84,63.9,63.77,63.87,8400.0,63.84,63.9,63.77,63.87,8400.0
2007-04-24 15:10:00,63.87,63.99,63.87,63.9,16500.0,63.87,63.99,63.87,63.9,16500.0
2007-04-24 15:15:00,63.93,63.95,63.77,63.87,17800.0,63.93,63.95,63.77,63.87,17800.0
2007-04-24 15:20:00,63.88,63.89,63.8,63.88,8800.0,63.88,63.89,63.8,63.88,8800.0
2007-04-24 15:25:00,63.86,63.95,63.81,63.82,10800.0,63.86,63.95,63.81,63.82,10800.0
2007-04-24 15:30:00,63.83,63.96,63.8,63.9,12500.0,63.83,63.96,63.8,63.9,12500.0
2007-04-24 15:35:00,63.91,63.91,63.8,63.85,11000.0,63.91,63.91,63.8,63.85,11000.0
2007-04-24 15:40:00,63.87,63.87,63.49,63.58,29700.0,63.87,63.87,63.49,63.58,29700.0
2007-04-24 15:45:00,63.51,63.74,63.5,63.63,20000.0,63.51,63.74,63.5,63.63,20000.0
2007-04-24 15:50:00,63.62,63.78,63.6,63.65,20700.0,63.62,63.78,63.6,63.65,20700.0
2007-04-24 15:55:00,63.69,63.7,63.43,63.68,29400.0,63.69,63.7,63.43,63.68,29400.0
2007-04-25 09:30:00,64.0,64.45,63.8,64.13,69200.0,64.0,64.45,63.8,64.13,69200.0
2007-04-25 09:35:00,64.2,64.3,63.87,64.05,23400.0,64.2,64.3,63.87,64.05,23400.0
2007-04-25 09:40:00,64.05,64.76,63.94,64.4,44000.0,64.05,64.76,63.94,64.4,44000.0
2007-04-25 09:45:00,64.52,65.3,64.35,65.13,77600.0,64.52,65.3,64.35,65.13,77600.0
2007-04-25 09:50:00,65.1,65.6,65.05,65.39,75900.0,65.1,65.6,65.05,65.39,75900.0
2007-04-25 09:55:00,65.41,65.57,64.9,65.27,74200.0,65.41,65.57,64.9,65.27,74200.0
2007-04-25 10:00:00,65.14,65.14,64.75,64.91,49400.0,65.14,65.14,64.75,64.91,49400.0
2007-04-25 10:05:00,64.91,64.99,64.27,64.48,48100.0,64.91,64.99,64.27,64.48,48100.0
2007-04-25 10:10:00,64.46,64.53,63.89,64.27,44300.0,64.46,64.53,63.89,64.27,44300.0
2007-04-25 10:15:00,64.19,64.37,64.06,64.33,26800.0,64.19,64.37,64.06,64.33,26800.0
2007-04-25 10:20:00,64.23,64.44,64.12,64.22,14200.0,64.23,64.44,64.12,64.22,14200.0
2007-04-25 10:25:00,64.22,64.22,63.62,63.87,41800.0,64.22,64.22,63.62,63.87,41800.0
2007-04-25 10:30:00,63.78,64.32,63.65,64.19,40800.0,63.78,64.32,63.65,64.19,40800.0
2007-04-25 10:35:00,64.12,64.28,64.02,64.28,9100.0,64.12,64.28,64.02,64.28,9100.0
2007-04-25 10:40:00,64.19,64.28,63.88,64.0,20000.0,64.19,64.28,63.88,64.0,20000.0
2007-04-25 10:45:00,64.0,64.07,63.66,63.77,19100.0,64.0,64.07,63.66,63.77,19100.0
2007-04-25 10:50:00,63.8,63.82,63.28,63.38,48300.0,63.8,63.82,63.28,63.38,48300.0
2007-04-25 10:55:00,63.38,63.6,63.1,63.35,42900.0,63.38,63.6,63.1,63.35,42900.0
2007-04-25 11:00:00,63.31,63.92,63.31,63.68,47800.0,63.31,63.92,63.31,63.68,47800.0
2007-04-25 11:05:00,63.84,64.09,63.65,63.65,47300.0,63.84,64.09,63.65,63.65,47300.0
2007-04-25 11:10:00,63.75,63.88,63.42,63.55,28400.0,63.75,63.88,63.42,63.55,28400.0
2007-04-25 11:15:00,63.52,63.73,63.46,63.73,9700.0,63.52,63.73,63.46,63.73,9700.0
2007-04-25 11:20:00,63.73,64.02,63.73,63.88,18500.0,63.73,64.02,63.73,63.88,18500.0
2007-04-25 11:25:00,63.88,64.09,63.85,63.85,15000.0,63.88,64.09,63.85,63.85,15000.0
2007-04-25 11:30:00,63.86,63.86,63.68,63.69,11100.0,63.86,63.86,63.68,63.69,11100.0
2007-04-25 11:35:00,63.69,63.69,63.45,63.58,13300.0,63.69,63.69,63.45,63.58,13300.0
2007-04-25 11:40:00,63.56,63.67,63.36,63.5,11000.0,63.56,63.67,63.36,63.5,11000.0
2007-04-25 11:45:00,63.5,63.51,63.34,63.44,13400.0,63.5,63.51,63.34,63.44,13400.0
2007-04-25 11:50:00,63.42,63.74,63.41,63.74,12900.0,63.42,63.74,63.41,63.74,12900.0
2007-04-25 11:55:00,63.75,63.9,63.74,63.88,2000.0,63.75,63.9,63.74,63.88,2000.0
2007-04-25 12:00:00,63.82,63.82,63.53,63.62,7000.0,63.82,63.82,63.53,63.62,7000.0
2007-04-25 12:05:00,63.62,63.7,63.56,63.64,10700.0,63.62,63.7,63.56,63.64,10700.0
2007-04-25 12:10:00,63.59,63.62,63.54,63.6,2900.0,63.59,63.62,63.54,63.6,2900.0
2007-04-25 12:15:00,63.6,63.69,63.55,63.69,2300.0,63.6,63.69,63.55,63.69,2300.0
2007-04-25 12:20:00,63.66,63.71,63.46,63.49,28800.0,63.66,63.71,63.46,63.49,28800.0
2007-04-25 12:25:00,63.54,63.55,63.35,63.36,17300.0,63.54,63.55,63.35,63.36,17300.0
2007-04-25 12:30:00,63.36,63.63,63.36,63.62,8100.0,63.36,63.63,63.36,63.62,8100.0
2007-04-25 12:35:00,63.62,63.7,63.58,63.62,19100.0,63.62,63.7,63.58,63.62,19100.0
2007-04-25 12:40:00,63.69,64.09,63.63,64.03,45500.0,63.69,64.09,63.63,64.03,45500.0
2007-04-25 12:45:00,64.08,64.24,63.95,64.2,34300.0,64.08,64.24,63.95,64.2,34300.0
2007-04-25 12:50:00,64.24,64.35,64.1,64.1,11000.0,64.24,64.35,64.1,64.1,11000.0
2007-04-25 12:55:00,64.14,64.4,64.1,64.36,8900.0,64.14,64.4,64.1,64.36,8900.0
2007-04-25 13:00:00,64.37,64.5,64.24,64.24,13500.0,64.37,64.5,64.24,64.24,13500.0
2007-04-25 13:05:00,64.22,64.36,64.22,64.34,2600.0,64.22,64.36,64.22,64.34,2600.0
2007-04-25 13:10:00,64.36,64.41,64.32,64.41,5100.0,64.36,64.41,64.32,64.41,5100.0
2007-04-25 13:15:00,64.47,64.74,64.47,64.65,14900.0,64.47,64.74,64.47,64.65,14900.0
2007-04-25 13:20:00,64.59,64.67,64.51,64.51,5800.0,64.59,64.67,64.51,64.51,5800.0
2007-04-25 13:25:00,64.5,64.5,64.11,64.22,9800.0,64.5,64.5,64.11,64.22,9800.0
2007-04-25 13:30:00,64.21,64.6,64.21,64.6,11000.0,64.21,64.6,64.21,64.6,11000.0
2007-04-25 13:35:00,64.6,64.65,64.48,64.62,10800.0,64.6,64.65,64.48,64.62,10800.0
2007-04-25 13:40:00,64.62,64.85,64.53,64.63,19400.0,64.62,64.85,64.53,64.63,19400.0
2007-04-25 13:45:00,64.55,64.7,64.47,64.61,5700.0,64.55,64.7,64.47,64.61,5700.0
2007-04-25 13:50:00,64.52,64.61,64.2,64.36,19100.0,64.52,64.61,64.2,64.36,19100.0
2007-04-25 13:55:00,64.37,64.48,64.28,64.4,6500.0,64.37,64.48,64.28,64.4,6500.0
2007-04-25 14:00:00,64.4,64.48,64.39,64.46,3100.0,64.4,64.48,64.39,64.46,3100.0
2007-04-25 14:05:00,64.46,64.77,64.46,64.77,17400.0,64.46,64.77,64.46,64.77,17400.0
2007-04-25 14:10:00,64.7,64.76,64.67,64.68,7400.0,64.7,64.76,64.67,64.68,7400.0
2007-04-25 14:15:00,64.68,64.93,64.68,64.78,22700.0,64.68,64.93,64.68,64.78,22700.0
2007-04-25 14:20:00,64.76,64.76,64.62,64.64,3500.0,64.76,64.76,64.62,64.64,3500.0
2007-04-25 14:25:00,64.68,64.74,64.64,64.64,8900.0,64.68,64.74,64.64,64.64,8900.0
2007-04-25 14:30:00,64.67,64.71,64.63,64.71,4100.0,64.67,64.71,64.63,64.71,4100.0
2007-04-25 14:35:00,64.71,64.84,64.37,64.45,22100.0,64.71,64.84,64.37,64.45,22100.0
2007-04-25 14:40:00,64.45,64.5,64.35,64.38,7500.0,64.45,64.5,64.35,64.38,7500.0
2007-04-25 14:45:00,64.43,64.49,64.37,64.43,4500.0,64.43,64.49,64.37,64.43,4500.0
2007-04-25 14:50:00,64.4,64.65,64.39,64.65,8400.0,64.4,64.65,64.39,64.65,8400.0
2007-04-25 14:55:00,64.63,64.67,64.56,64.62,6000.0,64.63,64.67,64.56,64.62,6000.0
2007-04-25 15:00:00,64.62,64.95,64.6,64.92,10900.0,64.62,64.95,64.6,64.92,10900.0
2007-04-25 15:05:00,64.9,65.1,64.78,65.08,26100.0,64.9,65.1,64.78,65.08,26100.0
2007-04-25 15:10:00,65.07,65.07,64.92,64.93,18200.0,65.07,65.07,64.92,64.93,18200.0
2007-04-25 15:15:00,64.92,64.92,64.7,64.7,13400.0,64.92,64.92,64.7,64.7,13400.0
2007-04-25 15:20:00,64.7,64.78,64.58,64.77,18700.0,64.7,64.78,64.58,64.77,18700.0
2007-04-25 15:25:00,64.78,64.9,64.78,64.9,11700.0,64.78,64.9,64.78,64.9,11700.0
2007-04-25 15:30:00,64.9,65.0,64.86,64.93,15600.0,64.9,65.0,64.86,64.93,15600.0
2007-04-25 15:35:00,64.92,65.0,64.79,64.98,13400.0,64.92,65.0,64.79,64.98,13400.0
2007-04-25 15:40:00,64.97,64.97,64.8,64.8,11100.0,64.97,64.97,64.8,64.8,11100.0
2007-04-25 15:45:00,64.8,64.96,64.8,64.85,8900.0,64.8,64.96,64.8,64.85,8900.0
2007-04-25 15:50:00,64.87,64.96,64.82,64.9,18000.0,64.87,64.96,64.82,64.9,18000.0
2007-04-25 15:55:00,64.9,64.96,64.75,64.96,41800.0,64.9,64.96,64.75,64.96,41800.0
2007-04-26 09:30:00,65.06,65.56,65.0,65.23,99200.0,65.06,65.56,65.0,65.23,99200.0
2007-04-26 09:35:00,65.21,65.22,64.51,64.89,50600.0,65.21,65.22,64.51,64.89,50600.0
2007-04-26 09:40:00,64.91,64.98,63.83,64.41,113200.0,64.91,64.98,63.83,64.41,113200.0
2007-04-26 09:45:00,64.5,64.5,63.92,64.37,46300.0,64.5,64.5,63.92,64.37,46300.0
2007-04-26 09:50:00,64.39,64.7,64.3,64.4,19600.0,64.39,64.7,64.3,64.4,19600.0
2007-04-26 09:55:00,64.46,64.53,64.22,64.32,20700.0,64.46,64.53,64.22,64.32,20700.0
2007-04-26 10:00:00,64.3,65.06,64.0,64.23,20000.0,64.3,65.06,64.0,64.23,20000.0
2007-04-26 10:05:00,64.23,64.49,64.21,64.4,18600.0,64.23,64.49,64.21,64.4,18600.0
2007-04-26 10:10:00,64.42,64.42,64.21,64.41,10300.0,64.42,64.42,64.21,64.41,10300.0
2007-04-26 10:15:00,64.31,64.36,64.26,64.27,3200.0,64.31,64.36,64.26,64.27,3200.0
2007-04-26 10:20:00,64.26,64.35,63.83,63.9,33800.0,64.26,64.35,63.83,63.9,33800.0
2007-04-26 10:25:00,63.96,64.0,63.75,63.79,25000.0,63.96,64.0,63.75,63.79,25000.0
2007-04-26 10:30:00,63.76,64.02,63.61,64.0,37100.0,63.76,64.02,63.61,64.0,37100.0
2007-04-26 10:35:00,63.97,64.17,63.95,64.06,10600.0,63.97,64.17,63.95,64.06,10600.0
2007-04-26 10:40:00,64.06,64.11,64.0,64.07,12400.0,64.06,64.11,64.0,64.07,12400.0
2007-04-26 10:45:00,64.03,64.1,63.95,64.0,23000.0,64.03,64.1,63.95,64.0,23000.0
2007-04-26 10:50:00,64.0,64.02,63.93,64.02,6200.0,64.0,64.02,63.93,64.02,6200.0
2007-04-26 10:55:00,64.01,64.02,63.97,63.97,3700.0,64.01,64.02,63.97,63.97,3700.0
2007-04-26 11:00:00,63.97,64.05,63.8,63.89,9800.0,63.97,64.05,63.8,63.89,9800.0
2007-04-26 11:05:00,63.87,63.9,63.48,63.63,29300.0,63.87,63.9,63.48,63.63,29300.0
2007-04-26 11:10:00,63.63,63.84,63.61,63.81,16900.0,63.63,63.84,63.61,63.81,16900.0
2007-04-26 11:15:00,63.8,63.8,63.55,63.7,5400.0,63.8,63.8,63.55,63.7,5400.0
2007-04-26 11:20:00,63.68,63.69,63.54,63.65,4200.0,63.68,63.69,63.54,63.65,4200.0
2007-04-26 11:25:00,63.65,63.69,63.62,63.63,6100.0,63.65,63.69,63.62,63.63,6100.0
2007-04-26 11:30:00,63.64,63.64,63.58,63.61,5300.0,63.64,63.64,63.58,63.61,5300.0
2007-04-26 11:35:00,63.59,63.66,63.57,63.66,3900.0,63.59,63.66,63.57,63.66,3900.0
2007-04-26 11:40:00,63.61,63.63,63.57,63.57,8800.0,63.61,63.63,63.57,63.57,8800.0
2007-04-26 11:45:00,63.57,63.66,63.57,63.65,6300.0,63.57,63.66,63.57,63.65,6300.0
2007-04-26 11:50:00,63.66,63.74,63.64,63.73,8000.0,63.66,63.74,63.64,63.73,8000.0
2007-04-26 11:55:00,63.73,63.73,63.63,63.65,4400.0,63.73,63.73,63.63,63.65,4400.0
2007-04-26 12:00:00,63.65,63.91,63.65,63.8,6600.0,63.65,63.91,63.65,63.8,6600.0
2007-04-26 12:05:00,63.79,63.85,63.72,63.84,6200.0,63.79,63.85,63.72,63.84,6200.0
2007-04-26 12:10:00,63.84,63.88,63.82,63.86,2200.0,63.84,63.88,63.82,63.86,2200.0
2007-04-26 12:15:00,63.92,63.98,63.88,63.9,8300.0,63.92,63.98,63.88,63.9,8300.0
2007-04-26 12:20:00,63.88,63.88,63.72,63.75,5400.0,63.88,63.88,63.72,63.75,5400.0
2007-04-26 12:25:00,63.75,63.78,63.75,63.76,3300.0,63.75,63.78,63.75,63.76,3300.0
2007-04-26 12:30:00,63.75,63.78,63.75,63.78,600.0,63.75,63.78,63.75,63.78,600.0
2007-04-26 12:35:00,63.78,63.88,63.78,63.87,4900.0,63.78,63.88,63.78,63.87,4900.0
2007-04-26 12:40:00,63.92,63.93,63.87,63.88,4000.0,63.92,63.93,63.87,63.88,4000.0
2007-04-26 12:45:00,63.88,63.88,63.83,63.84,12300.0,63.88,63.88,63.83,63.84,12300.0
2007-04-26 12:50:00,63.84,63.84,63.8,63.82,7500.0,63.84,63.84,63.8,63.82,7500.0
2007-04-26 12:55:00,63.83,63.83,63.79,63.79,2300.0,63.83,63.83,63.79,63.79,2300.0
2007-04-26 13:00:00,63.79,63.83,63.74,63.75,2900.0,63.79,63.83,63.74,63.75,2900.0
2007-04-26 13:05:00,63.76,63.86,63.71,63.77,6300.0,63.76,63.86,63.71,63.77,6300.0
2007-04-26 13:10:00,63.77,63.8,63.77,63.8,2600.0,63.77,63.8,63.77,63.8,2600.0
2007-04-26 13:15:00,63.83,63.93,63.81,63.9,2900.0,63.83,63.93,63.81,63.9,2900.0
2007-04-26 13:20:00,63.95,64.11,63.94,64.03,11600.0,63.95,64.11,63.94,64.03,11600.0
2007-04-26 13:25:00,64.04,64.04,63.77,63.77,9600.0,64.04,64.04,63.77,63.77,9600.0
2007-04-26 13:30:00,63.77,63.88,63.76,63.81,4300.0,63.77,63.88,63.76,63.81,4300.0
2007-04-26 13:35:00,63.88,63.88,63.85,63.85,1700.0,63.88,63.88,63.85,63.85,1700.0
2007-04-26 13:40:00,63.81,63.81,63.55,63.62,15600.0,63.81,63.81,63.55,63.62,15600.0
2007-04-26 13:45:00,63.59,63.74,63.57,63.73,22600.0,63.59,63.74,63.57,63.73,22600.0
2007-04-26 13:50:00,63.73,63.76,63.72,63.76,10600.0,63.73,63.76,63.72,63.76,10600.0
2007-04-26 13:55:00,63.76,63.84,63.73,63.83,5600.0,63.76,63.84,63.73,63.83,5600.0
2007-04-26 14:00:00,63.8,63.8,63.78,63.78,2500.0,63.8,63.8,63.78,63.78,2500.0
2007-04-26 14:05:00,63.78,63.78,63.77,63.77,2100.0,63.78,63.78,63.77,63.77,2100.0
2007-04-26 14:10:00,63.8,63.8,63.77,63.8,1400.0,63.8,63.8,63.77,63.8,1400.0
2007-04-26 14:15:00,63.8,63.85,63.8,63.85,5900.0,63.8,63.85,63.8,63.85,5900.0
2007-04-26 14:20:00,63.82,63.85,63.73,63.73,2900.0,63.82,63.85,63.73,63.73,2900.0
2007-04-26 14:25:00,63.75,63.8,63.75,63.8,2000.0,63.75,63.8,63.75,63.8,2000.0
2007-04-26 14:30:00,63.8,63.8,63.78,63.8,1500.0,63.8,63.8,63.78,63.8,1500.0
2007-04-26 14:35:00,63.75,63.8,63.75,63.8,3800.0,63.75,63.8,63.75,63.8,3800.0
2007-04-26 14:40:00,63.8,63.99,63.8,63.99,6500.0,63.8,63.99,63.8,63.99,6500.0
2007-04-26 14:45:00,63.98,64.08,63.92,64.03,5400.0,63.98,64.08,63.92,64.03,5400.0
2007-04-26 14:50:00,64.09,64.11,63.55,63.63,17500.0,64.09,64.11,63.55,63.63,17500.0
2007-04-26 14:55:00,63.63,63.68,63.59,63.65,3900.0,63.63,63.68,63.59,63.65,3900.0
2007-04-26 15:00:00,63.69,63.7,63.62,63.62,3000.0,63.69,63.7,63.62,63.62,3000.0
2007-04-26 15:05:00,63.63,63.71,63.55,63.68,9200.0,63.63,63.71,63.55,63.68,9200.0
2007-04-26 15:10:00,63.71,63.89,63.71,63.8,11000.0,63.71,63.89,63.71,63.8,11000.0
2007-04-26 15:15:00,63.78,63.85,63.73,63.75,4900.0,63.78,63.85,63.73,63.75,4900.0
2007-04-26 15:20:00,63.68,63.71,63.68,63.69,3700.0,63.68,63.71,63.68,63.69,3700.0
2007-04-26 15:25:00,63.69,63.85,63.65,63.84,8800.0,63.69,63.85,63.65,63.84,8800.0
2007-04-26 15:30:00,63.83,63.85,63.77,63.78,4400.0,63.83,63.85,63.77,63.78,4400.0
2007-04-26 15:35:00,63.78,63.78,63.72,63.74,10400.0,63.78,63.78,63.72,63.74,10400.0
2007-04-26 15:40:00,63.74,63.82,63.74,63.82,7400.0,63.74,63.82,63.74,63.82,7400.0
2007-04-26 15:45:00,63.82,63.85,63.75,63.75,9000.0,63.82,63.85,63.75,63.75,9000.0
2007-04-26 15:50:00,63.77,63.83,63.75,63.79,21000.0,63.77,63.83,63.75,63.79,21000.0
2007-04-26 15:55:00,63.79,64.07,63.79,63.98,26900.0,63.79,64.07,63.79,63.98,26900.0
2007-04-27 09:30:00,63.0,63.31,62.76,63.0,42600.0,63.0,63.31,62.76,63.0,42600.0
2007-04-27 09:35:00,63.0,63.0,62.19,62.25,52900.0,63.0,63.0,62.19,62.25,52900.0
2007-04-27 09:40:00,62.31,62.4,61.77,62.14,36200.0,62.31,62.4,61.77,62.14,36200.0
2007-04-27 09:45:00,62.17,62.67,62.15,62.35,33500.0,62.17,62.67,62.15,62.35,33500.0
2007-04-27 09:50:00,62.3,62.56,62.26,62.39,20000.0,62.3,62.56,62.26,62.39,20000.0
2007-04-27 09:55:00,62.27,62.33,62.02,62.32,46900.0,62.27,62.33,62.02,62.32,46900.0
2007-04-27 10:00:00,62.3,62.94,62.3,62.72,17800.0,62.3,62.94,62.3,62.72,17800.0
2007-04-27 10:05:00,62.88,62.88,62.68,62.72,3200.0,62.88,62.88,62.68,62.72,3200.0
2007-04-27 10:10:00,62.8,62.83,62.68,62.68,5400.0,62.8,62.83,62.68,62.68,5400.0
2007-04-27 10:15:00,62.75,62.9,62.69,62.8,6500.0,62.75,62.9,62.69,62.8,6500.0
2007-04-27 10:20:00,62.77,62.9,62.6,62.65,11400.0,62.77,62.9,62.6,62.65,11400.0
2007-04-27 10:25:00,62.64,62.67,62.19,62.67,21700.0,62.64,62.67,62.19,62.67,21700.0
2007-04-27 10:30:00,62.73,62.82,62.34,62.35,4100.0,62.73,62.82,62.34,62.35,4100.0
2007-04-27 10:35:00,62.33,62.85,62.17,62.7,20100.0,62.33,62.85,62.17,62.7,20100.0
2007-04-27 10:40:00,62.6,62.69,62.27,62.48,5800.0,62.6,62.69,62.27,62.48,5800.0
2007-04-27 10:45:00,62.45,62.47,62.24,62.28,11300.0,62.45,62.47,62.24,62.28,11300.0
2007-04-27 10:50:00,62.29,62.35,62.29,62.34,4000.0,62.29,62.35,62.29,62.34,4000.0
2007-04-27 10:55:00,62.32,62.35,62.12,62.13,11100.0,62.32,62.35,62.12,62.13,11100.0
2007-04-27 11:00:00,62.07,62.29,62.06,62.29,7000.0,62.07,62.29,62.06,62.29,7000.0
2007-04-27 11:05:00,62.29,62.3,62.2,62.3,6300.0,62.29,62.3,62.2,62.3,6300.0
2007-04-27 11:10:00,62.29,62.56,62.29,62.49,12500.0,62.29,62.56,62.29,62.49,12500.0
2007-04-27 11:15:00,62.47,62.7,62.47,62.7,7400.0,62.47,62.7,62.47,62.7,7400.0
2007-04-27 11:20:00,62.65,62.7,62.44,62.58,7600.0,62.65,62.7,62.44,62.58,7600.0
2007-04-27 11:25:00,62.59,62.67,62.58,62.65,2700.0,62.59,62.67,62.58,62.65,2700.0
2007-04-27 11:30:00,62.62,62.69,62.47,62.62,8100.0,62.62,62.69,62.47,62.62,8100.0
2007-04-27 11:35:00,62.62,62.64,62.4,62.41,13000.0,62.62,62.64,62.4,62.41,13000.0
2007-04-27 11:40:00,62.45,62.56,62.45,62.5,4100.0,62.45,62.56,62.45,62.5,4100.0
2007-04-27 11:45:00,62.5,62.52,62.4,62.42,7500.0,62.5,62.52,62.4,62.42,7500.0
2007-04-27 11:50:00,62.52,62.53,62.4,62.41,2500.0,62.52,62.53,62.4,62.41,2500.0
2007-04-27 11:55:00,62.41,62.52,62.4,62.48,2400.0,62.41,62.52,62.4,62.48,2400.0
2007-04-27 12:00:00,62.5,62.77,62.5,62.59,8400.0,62.5,62.77,62.5,62.59,8400.0
2007-04-27 12:05:00,62.65,62.77,62.65,62.67,3300.0,62.65,62.77,62.65,62.67,3300.0
2007-04-27 12:10:00,62.66,62.75,62.66,62.73,1200.0,62.66,62.75,62.66,62.73,1200.0
2007-04-27 12:15:00,62.74,62.9,62.69,62.9,13000.0,62.74,62.9,62.69,62.9,13000.0
2007-04-27 12:20:00,62.98,63.12,62.86,62.9,13500.0,62.98,63.12,62.86,62.9,13500.0
2007-04-27 12:25:00,62.88,63.0,62.63,62.95,12200.0,62.88,63.0,62.63,62.95,12200.0
2007-04-27 12:30:00,62.99,63.11,62.93,62.97,9000.0,62.99,63.11,62.93,62.97,9000.0
2007-04-27 12:35:00,62.97,63.06,62.97,62.98,1900.0,62.97,63.06,62.97,62.98,1900.0
2007-04-27 12:40:00,62.98,63.0,62.77,62.98,8400.0,62.98,63.0,62.77,62.98,8400.0
2007-04-27 12:45:00,62.98,63.05,62.98,63.01,3400.0,62.98,63.05,62.98,63.01,3400.0
2007-04-27 12:50:00,63.05,63.05,63.03,63.05,1200.0,63.05,63.05,63.03,63.05,1200.0
2007-04-27 12:55:00,63.04,63.1,63.03,63.04,1900.0,63.04,63.1,63.03,63.04,1900.0
2007-04-27 13:00:00,63.04,63.06,63.0,63.0,4800.0,63.04,63.06,63.0,63.0,4800.0
2007-04-27 13:05:00,63.03,63.06,63.0,63.06,4600.0,63.03,63.06,63.0,63.06,4600.0
2007-04-27 13:10:00,63.07,63.13,63.03,63.07,15200.0,63.07,63.13,63.03,63.07,15200.0
2007-04-27 13:15:00,63.07,63.11,63.07,63.11,2000.0,63.07,63.11,63.07,63.11,2000.0
2007-04-27 13:20:00,63.1,63.24,63.09,63.21,11300.0,63.1,63.24,63.09,63.21,11300.0
2007-04-27 13:25:00,63.22,63.36,63.18,63.2,14200.0,63.22,63.36,63.18,63.2,14200.0
2007-04-27 13:30:00,63.19,63.74,63.19,63.5,27700.0,63.19,63.74,63.19,63.5,27700.0
2007-04-27 13:35:00,63.59,63.7,63.41,63.57,12200.0,63.59,63.7,63.41,63.57,12200.0
2007-04-27 13:40:00,63.53,63.53,63.39,63.4,7100.0,63.53,63.53,63.39,63.4,7100.0
2007-04-27 13:45:00,63.42,63.46,63.4,63.41,3600.0,63.42,63.46,63.4,63.41,3600.0
2007-04-27 13:50:00,63.4,63.4,63.19,63.3,4900.0,63.4,63.4,63.19,63.3,4900.0
2007-04-27 13:55:00,63.21,63.35,63.21,63.33,3300.0,63.21,63.35,63.21,63.33,3300.0
2007-04-27 14:00:00,63.36,63.4,63.35,63.39,2100.0,63.36,63.4,63.35,63.39,2100.0
2007-04-27 14:05:00,63.36,63.38,63.34,63.37,3400.0,63.36,63.38,63.34,63.37,3400.0
2007-04-27 14:10:00,63.31,63.31,63.21,63.26,3200.0,63.31,63.31,63.21,63.26,3200.0
2007-04-27 14:15:00,63.21,63.22,62.95,63.1,7100.0,63.21,63.22,62.95,63.1,7100.0
2007-04-27 14:20:00,63.1,63.23,63.1,63.23,7100.0,63.1,63.23,63.1,63.23,7100.0
2007-04-27 14:25:00,63.24,63.37,63.24,63.31,4500.0,63.24,63.37,63.24,63.31,4500.0
2007-04-27 14:30:00,63.26,63.3,63.21,63.3,2200.0,63.26,63.3,63.21,63.3,2200.0
2007-04-27 14:35:00,63.29,63.3,63.25,63.25,4900.0,63.29,63.3,63.25,63.25,4900.0
2007-04-27 14:40:00,63.25,63.29,63.23,63.29,2900.0,63.25,63.29,63.23,63.29,2900.0
2007-04-27 14:45:00,63.25,63.28,63.24,63.28,1100.0,63.25,63.28,63.24,63.28,1100.0
2007-04-27 14:50:00,63.28,63.28,63.24,63.25,1200.0,63.28,63.28,63.24,63.25,1200.0
2007-04-27 14:55:00,63.28,63.43,63.27,63.41,6500.0,63.28,63.43,63.27,63.41,6500.0
2007-04-27 15:00:00,63.42,63.5,63.35,63.35,5600.0,63.42,63.5,63.35,63.35,5600.0
2007-04-27 15:05:00,63.36,63.36,63.1,63.16,8000.0,63.36,63.36,63.1,63.16,8000.0
2007-04-27 15:10:00,63.16,63.32,63.16,63.29,2600.0,63.16,63.32,63.16,63.29,2600.0
2007-04-27 15:15:00,63.37,63.41,63.35,63.41,3600.0,63.37,63.41,63.35,63.41,3600.0
2007-04-27 15:20:00,63.4,63.46,63.39,63.46,12900.0,63.4,63.46,63.39,63.46,12900.0
2007-04-27 15:25:00,63.46,63.48,63.36,63.38,8600.0,63.46,63.48,63.36,63.38,8600.0
2007-04-27 15:30:00,63.39,63.45,63.23,63.34,7700.0,63.39,63.45,63.23,63.34,7700.0
2007-04-27 15:35:00,63.36,63.44,63.31,63.4,14100.0,63.36,63.44,63.31,63.4,14100.0
2007-04-27 15:40:00,63.4,63.42,63.32,63.41,12000.0,63.4,63.42,63.32,63.41,12000.0
2007-04-27 15:45:00,63.4,63.58,63.4,63.57,24500.0,63.4,63.58,63.4,63.57,24500.0
2007-04-27 15:50:00,63.6,63.71,63.5,63.56,17100.0,63.6,63.71,63.5,63.56,17100.0
2007-04-27 15:55:00,63.56,63.65,63.56,63.63,20100.0,63.56,63.65,63.56,63.63,20100.0
2007-04-30 09:30:00,63.68,63.8,62.82,62.85,26200.0,63.68,63.8,62.82,62.85,26200.0
2007-04-30 09:35:00,62.82,63.15,62.81,62.96,15800.0,62.82,63.15,62.81,62.96,15800.0
2007-04-30 09:40:00,62.9,62.9,62.17,62.17,38900.0,62.9,62.9,62.17,62.17,38900.0
2007-04-30 09:45:00,62.18,62.31,61.9,62.05,40200.0,62.18,62.31,61.9,62.05,40200.0
2007-04-30 09:50:00,62.06,62.46,61.75,61.77,49800.0,62.06,62.46,61.75,61.77,49800.0
2007-04-30 09:55:00,61.77,61.88,61.1,61.88,65700.0,61.77,61.88,61.1,61.88,65700.0
2007-04-30 10:00:00,61.7,62.26,61.7,62.22,35400.0,61.7,62.26,61.7,62.22,35400.0
2007-04-30 10:05:00,62.23,62.45,61.79,61.79,31100.0,62.23,62.45,61.79,61.79,31100.0
2007-04-30 10:10:00,61.76,61.97,61.76,61.91,5900.0,61.76,61.97,61.76,61.91,5900.0
2007-04-30 10:15:00,61.9,62.33,61.84,62.19,24600.0,61.9,62.33,61.84,62.19,24600.0
2007-04-30 10:20:00,62.26,62.43,62.1,62.43,6900.0,62.26,62.43,62.1,62.43,6900.0
2007-04-30 10:25:00,62.3,62.79,62.3,62.65,13100.0,62.3,62.79,62.3,62.65,13100.0
2007-04-30 10:30:00,62.61,62.68,62.36,62.45,17000.0,62.61,62.68,62.36,62.45,17000.0
2007-04-30 10:35:00,62.46,62.47,62.24,62.31,6600.0,62.46,62.47,62.24,62.31,6600.0
2007-04-30 10:40:00,62.35,62.37,62.05,62.05,11300.0,62.35,62.37,62.05,62.05,11300.0
2007-04-30 10:45:00,62.12,62.5,62.12,62.19,7000.0,62.12,62.5,62.12,62.19,7000.0
2007-04-30 10:50:00,62.18,62.31,62.18,62.27,4300.0,62.18,62.31,62.18,62.27,4300.0
2007-04-30 10:55:00,62.29,62.29,62.01,62.15,6400.0,62.29,62.29,62.01,62.15,6400.0
2007-04-30 11:00:00,62.19,62.19,62.01,62.09,5000.0,62.19,62.19,62.01,62.09,5000.0
2007-04-30 11:05:00,62.11,62.5,62.1,62.32,8300.0,62.11,62.5,62.1,62.32,8300.0
2007-04-30 11:10:00,62.3,62.42,62.27,62.28,3400.0,62.3,62.42,62.27,62.28,3400.0
2007-04-30 11:15:00,62.27,62.29,62.0,62.15,10300.0,62.27,62.29,62.0,62.15,10300.0
2007-04-30 11:20:00,62.03,62.17,62.03,62.12,4600.0,62.03,62.17,62.03,62.12,4600.0
2007-04-30 11:25:00,62.14,62.22,62.13,62.21,2600.0,62.14,62.22,62.13,62.21,2600.0
2007-04-30 11:30:00,62.22,62.4,62.19,62.4,2100.0,62.22,62.4,62.19,62.4,2100.0
2007-04-30 11:35:00,62.29,62.38,62.17,62.36,7000.0,62.29,62.38,62.17,62.36,7000.0
2007-04-30 11:40:00,62.28,62.3,61.97,61.98,9800.0,62.28,62.3,61.97,61.98,9800.0
2007-04-30 11:45:00,62.01,62.07,61.88,62.04,15600.0,62.01,62.07,61.88,62.04,15600.0
2007-04-30 11:50:00,62.0,62.03,61.89,62.02,7600.0,62.0,62.03,61.89,62.02,7600.0
2007-04-30 11:55:00,62.01,62.12,62.0,62.11,8100.0,62.01,62.12,62.0,62.11,8100.0
2007-04-30 12:00:00,62.08,62.08,61.98,62.0,4100.0,62.08,62.08,61.98,62.0,4100.0
2007-04-30 12:05:00,61.98,62.03,61.87,62.01,3100.0,61.98,62.03,61.87,62.01,3100.0
2007-04-30 12:10:00,62.01,62.19,62.01,62.12,4400.0,62.01,62.19,62.01,62.12,4400.0
2007-04-30 12:15:00,62.16,62.18,62.1,62.11,5200.0,62.16,62.18,62.1,62.11,5200.0
2007-04-30 12:20:00,62.07,62.07,62.03,62.03,1000.0,62.07,62.07,62.03,62.03,1000.0
2007-04-30 12:25:00,62.03,62.12,61.96,62.12,4300.0,62.03,62.12,61.96,62.12,4300.0
2007-04-30 12:30:00,62.12,62.17,62.05,62.17,7800.0,62.12,62.17,62.05,62.17,7800.0
2007-04-30 12:35:00,62.14,62.14,62.05,62.07,4000.0,62.14,62.14,62.05,62.07,4000.0
2007-04-30 12:40:00,62.05,62.06,62.02,62.05,1300.0,62.05,62.06,62.02,62.05,1300.0
2007-04-30 12:45:00,62.04,62.04,61.9,61.93,14300.0,62.04,62.04,61.9,61.93,14300.0
2007-04-30 12:50:00,61.92,61.92,61.76,61.79,27900.0,61.92,61.92,61.76,61.79,27900.0
2007-04-30 12:55:00,61.79,61.85,61.67,61.71,13200.0,61.79,61.85,61.67,61.71,13200.0
2007-04-30 13:00:00,61.7,61.74,61.56,61.56,15000.0,61.7,61.74,61.56,61.56,15000.0
2007-04-30 13:05:00,61.6,61.73,61.6,61.67,6500.0,61.6,61.73,61.6,61.67,6500.0
2007-04-30 13:10:00,61.65,61.7,61.38,61.42,18500.0,61.65,61.7,61.38,61.42,18500.0
2007-04-30 13:15:00,61.42,61.65,61.31,61.62,16600.0,61.42,61.65,61.31,61.62,16600.0
2007-04-30 13:20:00,61.65,61.71,61.65,61.67,6200.0,61.65,61.71,61.65,61.67,6200.0
2007-04-30 13:25:00,61.66,61.66,61.51,61.64,3400.0,61.66,61.66,61.51,61.64,3400.0
2007-04-30 13:30:00,61.64,61.64,61.53,61.6,4800.0,61.64,61.64,61.53,61.6,4800.0
2007-04-30 13:35:00,61.57,61.7,61.57,61.65,4100.0,61.57,61.7,61.57,61.65,4100.0
2007-04-30 13:40:00,61.69,61.85,61.66,61.83,17800.0,61.69,61.85,61.66,61.83,17800.0
2007-04-30 13:45:00,61.83,61.89,61.79,61.82,9300.0,61.83,61.89,61.79,61.82,9300.0
2007-04-30 13:50:00,61.8,61.87,61.69,61.79,3800.0,61.8,61.87,61.69,61.79,3800.0
2007-04-30 13:55:00,61.79,61.81,61.44,61.46,16300.0,61.79,61.81,61.44,61.46,16300.0
2007-04-30 14:00:00,61.47,61.67,61.47,61.67,3500.0,61.47,61.67,61.47,61.67,3500.0
2007-04-30 14:05:00,61.61,61.69,61.61,61.64,3900.0,61.61,61.69,61.61,61.64,3900.0
2007-04-30 14:10:00,61.63,61.63,61.3,61.3,11800.0,61.63,61.63,61.3,61.3,11800.0
2007-04-30 14:15:00,61.27,61.3,61.05,61.17,23800.0,61.27,61.3,61.05,61.17,23800.0
2007-04-30 14:20:00,61.21,61.22,60.7,60.85,54600.0,61.21,61.22,60.7,60.85,54600.0
2007-04-30 14:25:00,60.86,60.94,60.75,60.87,18000.0,60.86,60.94,60.75,60.87,18000.0
2007-04-30 14:30:00,60.87,60.95,60.71,60.93,17900.0,60.87,60.95,60.71,60.93,17900.0
2007-04-30 14:35:00,60.84,60.9,59.76,59.92,68100.0,60.84,60.9,59.76,59.92,68100.0
2007-04-30 14:40:00,59.9,60.1,59.6,59.91,56200.0,59.9,60.1,59.6,59.91,56200.0
2007-04-30 14:45:00,59.85,59.95,59.47,59.69,39500.0,59.85,59.95,59.47,59.69,39500.0
2007-04-30 14:50:00,59.71,59.97,59.61,59.83,23100.0,59.71,59.97,59.61,59.83,23100.0
2007-04-30 14:55:00,59.8,60.11,59.76,59.97,25000.0,59.8,60.11,59.76,59.97,25000.0
2007-04-30 15:00:00,59.99,60.35,59.93,60.01,32300.0,59.99,60.35,59.93,60.01,32300.0
2007-04-30 15:05:00,60.01,60.3,59.9,60.3,19000.0,60.01,60.3,59.9,60.3,19000.0
2007-04-30 15:10:00,60.23,60.38,59.95,60.15,26800.0,60.23,60.38,59.95,60.15,26800.0
2007-04-30 15:15:00,60.15,60.31,59.95,60.0,15500.0,60.15,60.31,59.95,60.0,15500.0
2007-04-30 15:20:00,60.0,60.16,59.95,60.14,16800.0,60.0,60.16,59.95,60.14,16800.0
2007-04-30 15:25:00,60.12,60.17,59.95,59.95,27600.0,60.12,60.17,59.95,59.95,27600.0
2007-04-30 15:30:00,59.95,60.05,59.95,59.96,49300.0,59.95,60.05,59.95,59.96,49300.0
2007-04-30 15:35:00,59.96,60.07,59.84,59.84,55000.0,59.96,60.07,59.84,59.84,55000.0
2007-04-30 15:40:00,59.83,60.17,59.69,59.95,45200.0,59.83,60.17,59.69,59.95,45200.0
2007-04-30 15:45:00,59.95,60.07,59.95,60.07,30400.0,59.95,60.07,59.95,60.07,30400.0
2007-04-30 15:50:00,60.03,60.13,59.99,59.99,41800.0,60.03,60.13,59.99,59.99,41800.0
2007-04-30 15:55:00,59.99,60.05,59.95,59.96,52900.0,59.99,60.05,59.95,59.96,52900.0
2007-05-01 09:30:00,58.99,58.99,57.29,57.98,213600.0,58.99,58.99,57.29,57.98,213600.0
2007-05-01 09:35:00,57.98,58.18,57.55,57.99,72200.0,57.98,58.18,57.55,57.99,72200.0
2007-05-01 09:40:00,58.0,58.05,57.0,57.18,89100.0,58.0,58.05,57.0,57.18,89100.0
2007-05-01 09:45:00,57.18,57.47,56.75,57.34,114100.0,57.18,57.47,56.75,57.34,114100.0
2007-05-01 09:50:00,57.24,57.49,56.89,56.89,58000.0,57.24,57.49,56.89,56.89,58000.0
2007-05-01 09:55:00,56.87,58.62,56.82,56.94,76000.0,56.87,58.62,56.82,56.94,76000.0
2007-05-01 10:00:00,56.88,57.1,56.26,56.47,83600.0,56.88,57.1,56.26,56.47,83600.0
2007-05-01 10:05:00,56.41,56.87,56.24,56.87,53500.0,56.41,56.87,56.24,56.87,53500.0
2007-05-01 10:10:00,56.89,56.95,56.19,56.42,57500.0,56.89,56.95,56.19,56.42,57500.0
2007-05-01 10:15:00,56.43,56.57,55.7,55.79,97100.0,56.43,56.57,55.7,55.79,97100.0
2007-05-01 10:20:00,55.79,56.0,55.62,55.73,40700.0,55.79,56.0,55.62,55.73,40700.0
2007-05-01 10:25:00,55.68,55.9,55.65,55.86,49100.0,55.68,55.9,55.65,55.86,49100.0
2007-05-01 10:30:00,55.86,56.47,55.86,56.16,53500.0,55.86,56.47,55.86,56.16,53500.0
2007-05-01 10:35:00,56.2,56.34,56.04,56.26,41900.0,56.2,56.34,56.04,56.26,41900.0
2007-05-01 10:40:00,56.3,56.63,56.19,56.36,48400.0,56.3,56.63,56.19,56.36,48400.0
2007-05-01 10:45:00,56.39,56.41,56.2,56.33,26200.0,56.39,56.41,56.2,56.33,26200.0
2007-05-01 10:50:00,56.39,56.41,56.11,56.23,17700.0,56.39,56.41,56.11,56.23,17700.0
2007-05-01 10:55:00,56.24,56.59,56.18,56.5,46400.0,56.24,56.59,56.18,56.5,46400.0
2007-05-01 11:00:00,56.48,56.62,56.32,56.52,61500.0,56.48,56.62,56.32,56.52,61500.0
2007-05-01 11:05:00,56.52,56.75,56.52,56.71,22000.0,56.52,56.75,56.52,56.71,22000.0
2007-05-01 11:10:00,56.65,56.97,56.65,56.8,56400.0,56.65,56.97,56.65,56.8,56400.0
2007-05-01 11:15:00,56.96,56.98,56.7,56.9,21600.0,56.96,56.98,56.7,56.9,21600.0
2007-05-01 11:20:00,56.91,57.25,56.91,56.95,57500.0,56.91,57.25,56.91,56.95,57500.0
2007-05-01 11:25:00,56.95,57.39,56.95,57.23,22900.0,56.95,57.39,56.95,57.23,22900.0
2007-05-01 11:30:00,57.2,57.35,57.15,57.34,23000.0,57.2,57.35,57.15,57.34,23000.0
2007-05-01 11:35:00,57.35,57.35,57.11,57.33,29800.0,57.35,57.35,57.11,57.33,29800.0
2007-05-01 11:40:00,57.33,57.33,57.19,57.21,16400.0,57.33,57.33,57.19,57.21,16400.0
2007-05-01 11:45:00,57.17,57.19,56.51,56.55,30400.0,57.17,57.19,56.51,56.55,30400.0
2007-05-01 11:50:00,56.55,56.55,56.09,56.23,34800.0,56.55,56.55,56.09,56.23,34800.0
2007-05-01 11:55:00,56.31,56.37,56.03,56.08,32800.0,56.31,56.37,56.03,56.08,32800.0
2007-05-01 12:00:00,56.09,56.34,56.03,56.3,24000.0,56.09,56.34,56.03,56.3,24000.0
2007-05-01 12:05:00,56.34,56.5,56.08,56.08,11300.0,56.34,56.5,56.08,56.08,11300.0
2007-05-01 12:10:00,56.05,56.19,56.03,56.19,9700.0,56.05,56.19,56.03,56.19,9700.0
2007-05-01 12:15:00,56.19,56.35,56.17,56.31,8100.0,56.19,56.35,56.17,56.31,8100.0
2007-05-01 12:20:00,56.3,56.3,55.76,55.89,18000.0,56.3,56.3,55.76,55.89,18000.0
2007-05-01 12:25:00,55.83,56.01,55.83,55.95,5900.0,55.83,56.01,55.83,55.95,5900.0
2007-05-01 12:30:00,55.93,55.97,55.75,55.92,22200.0,55.93,55.97,55.75,55.92,22200.0
2007-05-01 12:35:00,55.95,55.95,55.8,55.85,11600.0,55.95,55.95,55.8,55.85,11600.0
2007-05-01 12:40:00,55.82,55.85,55.75,55.83,18000.0,55.82,55.85,55.75,55.83,18000.0
2007-05-01 12:45:00,55.85,55.85,55.62,55.63,15600.0,55.85,55.85,55.62,55.63,15600.0
2007-05-01 12:50:00,55.65,55.76,55.25,55.4,41500.0,55.65,55.76,55.25,55.4,41500.0
2007-05-01 12:55:00,55.37,55.45,55.15,55.17,70400.0,55.37,55.45,55.15,55.17,70400.0
2007-05-01 13:00:00,55.17,55.2,55.02,55.07,37500.0,55.17,55.2,55.02,55.07,37500.0
2007-05-01 13:05:00,55.12,55.28,55.07,55.17,15500.0,55.12,55.28,55.07,55.17,15500.0
2007-05-01 13:10:00,55.17,55.17,54.6,54.65,68600.0,55.17,55.17,54.6,54.65,68600.0
2007-05-01 13:15:00,54.67,54.9,54.2,54.67,87500.0,54.67,54.9,54.2,54.67,87500.0
2007-05-01 13:20:00,54.67,54.98,54.62,54.97,31800.0,54.67,54.98,54.62,54.97,31800.0
2007-05-01 13:25:00,54.96,55.14,54.8,54.9,36700.0,54.96,55.14,54.8,54.9,36700.0
2007-05-01 13:30:00,54.91,54.93,54.64,54.75,32900.0,54.91,54.93,54.64,54.75,32900.0
2007-05-01 13:35:00,54.78,54.93,54.61,54.61,29800.0,54.78,54.93,54.61,54.61,29800.0
2007-05-01 13:40:00,54.61,54.97,54.61,54.97,19700.0,54.61,54.97,54.61,54.97,19700.0
2007-05-01 13:45:00,54.97,55.31,54.75,54.8,44500.0,54.97,55.31,54.75,54.8,44500.0
2007-05-01 13:50:00,54.8,55.15,54.79,55.11,14700.0,54.8,55.15,54.79,55.11,14700.0
2007-05-01 13:55:00,55.13,55.53,54.59,54.88,137800.0,55.13,55.53,54.59,54.88,137800.0
2007-05-01 14:00:00,54.88,54.9,54.68,54.75,14200.0,54.88,54.9,54.68,54.75,14200.0
2007-05-01 14:05:00,54.77,54.93,54.67,54.89,24600.0,54.77,54.93,54.67,54.89,24600.0
2007-05-01 14:10:00,54.95,55.22,54.86,55.15,22300.0,54.95,55.22,54.86,55.15,22300.0
2007-05-01 14:15:00,55.18,55.19,54.89,55.17,14200.0,55.18,55.19,54.89,55.17,14200.0
2007-05-01 14:20:00,55.1,55.4,55.1,55.29,16200.0,55.1,55.4,55.1,55.29,16200.0
2007-05-01 14:25:00,55.26,55.31,55.05,55.22,10700.0,55.26,55.31,55.05,55.22,10700.0
2007-05-01 14:30:00,55.25,55.75,55.24,55.6,30900.0,55.25,55.75,55.24,55.6,30900.0
2007-05-01 14:35:00,55.6,55.88,55.6,55.8,29100.0,55.6,55.88,55.6,55.8,29100.0
2007-05-01 14:40:00,55.76,56.2,55.76,56.2,68900.0,55.76,56.2,55.76,56.2,68900.0
2007-05-01 14:45:00,56.24,56.5,55.91,56.24,87800.0,56.24,56.5,55.91,56.24,87800.0
2007-05-01 14:50:00,56.24,56.35,56.01,56.17,15500.0,56.24,56.35,56.01,56.17,15500.0
2007-05-01 14:55:00,56.24,56.42,56.15,56.15,16700.0,56.24,56.42,56.15,56.15,16700.0
2007-05-01 15:00:00,56.15,56.17,55.87,56.15,24600.0,56.15,56.17,55.87,56.15,24600.0
2007-05-01 15:05:00,56.15,56.27,56.03,56.03,14200.0,56.15,56.27,56.03,56.03,14200.0
2007-05-01 15:10:00,56.01,56.16,56.01,56.05,14600.0,56.01,56.16,56.01,56.05,14600.0
2007-05-01 15:15:00,56.07,56.08,55.92,55.99,21900.0,56.07,56.08,55.92,55.99,21900.0
2007-05-01 15:20:00,55.97,55.99,55.43,55.52,43700.0,55.97,55.99,55.43,55.52,43700.0
2007-05-01 15:25:00,55.54,55.73,55.54,55.63,23100.0,55.54,55.73,55.54,55.63,23100.0
2007-05-01 15:30:00,55.65,55.99,55.62,55.96,28800.0,55.65,55.99,55.62,55.96,28800.0
2007-05-01 15:35:00,55.96,55.96,55.42,55.43,35800.0,55.96,55.96,55.42,55.43,35800.0
2007-05-01 15:40:00,55.46,55.76,55.46,55.51,20000.0,55.46,55.76,55.46,55.51,20000.0
2007-05-01 15:45:00,55.51,55.67,55.42,55.65,16400.0,55.51,55.67,55.42,55.65,16400.0
2007-05-01 15:50:00,55.65,55.72,55.08,55.11,55000.0,55.65,55.72,55.08,55.11,55000.0
2007-05-01 15:55:00,55.17,55.61,54.97,55.55,47400.0,55.17,55.61,54.97,55.55,47400.0
2007-05-02 09:30:00,56.57,57.5,56.28,57.5,119300.0,56.57,57.5,56.28,57.5,119300.0
2007-05-02 09:35:00,57.37,57.94,57.1,57.87,123200.0,57.37,57.94,57.1,57.87,123200.0
2007-05-02 09:40:00,57.9,58.0,57.18,57.77,81500.0,57.9,58.0,57.18,57.77,81500.0
2007-05-02 09:45:00,57.76,58.44,57.65,58.21,106100.0,57.76,58.44,57.65,58.21,106100.0
2007-05-02 09:50:00,58.28,58.37,56.57,58.1,76600.0,58.28,58.37,56.57,58.1,76600.0
2007-05-02 09:55:00,58.16,58.9,58.1,58.65,92500.0,58.16,58.9,58.1,58.65,92500.0
2007-05-02 10:00:00,58.65,58.98,58.5,58.97,46600.0,58.65,58.98,58.5,58.97,46600.0
2007-05-02 10:05:00,58.97,59.0,58.56,58.65,41100.0,58.97,59.0,58.56,58.65,41100.0
2007-05-02 10:10:00,58.65,58.93,58.59,58.66,41900.0,58.65,58.93,58.59,58.66,41900.0
2007-05-02 10:15:00,58.66,58.77,58.17,58.3,45400.0,58.66,58.77,58.17,58.3,45400.0
2007-05-02 10:20:00,58.36,58.45,58.0,58.42,34500.0,58.36,58.45,58.0,58.42,34500.0
2007-05-02 10:25:00,58.41,58.76,58.38,58.67,28500.0,58.41,58.76,58.38,58.67,28500.0
2007-05-02 10:30:00,58.64,58.8,58.55,58.71,33200.0,58.64,58.8,58.55,58.71,33200.0
2007-05-02 10:35:00,58.71,58.85,58.59,58.67,45700.0,58.71,58.85,58.59,58.67,45700.0
2007-05-02 10:40:00,58.76,58.85,58.75,58.83,27800.0,58.76,58.85,58.75,58.83,27800.0
2007-05-02 10:45:00,58.83,58.84,58.71,58.75,11700.0,58.83,58.84,58.71,58.75,11700.0
2007-05-02 10:50:00,58.75,58.77,58.5,58.58,16600.0,58.75,58.77,58.5,58.58,16600.0
2007-05-02 10:55:00,58.57,58.71,58.52,58.71,13000.0,58.57,58.71,58.52,58.71,13000.0
2007-05-02 11:00:00,58.72,58.72,58.37,58.42,33400.0,58.72,58.72,58.37,58.42,33400.0
2007-05-02 11:05:00,58.43,58.71,58.4,58.67,22600.0,58.43,58.71,58.4,58.67,22600.0
2007-05-02 11:10:00,58.66,58.66,58.45,58.45,14200.0,58.66,58.66,58.45,58.45,14200.0
2007-05-02 11:15:00,58.46,58.6,58.44,58.59,10000.0,58.46,58.6,58.44,58.59,10000.0
2007-05-02 11:20:00,58.57,58.7,58.57,58.7,11400.0,58.57,58.7,58.57,58.7,11400.0
2007-05-02 11:25:00,58.7,58.75,58.59,58.67,18200.0,58.7,58.75,58.59,58.67,18200.0
2007-05-02 11:30:00,58.65,58.68,58.63,58.63,7900.0,58.65,58.68,58.63,58.63,7900.0
2007-05-02 11:35:00,58.63,58.65,58.52,58.54,10000.0,58.63,58.65,58.52,58.54,10000.0
2007-05-02 11:40:00,58.55,58.64,58.55,58.63,6800.0,58.55,58.64,58.55,58.63,6800.0
2007-05-02 11:45:00,58.64,58.7,58.64,58.68,4500.0,58.64,58.7,58.64,58.68,4500.0
2007-05-02 11:50:00,58.71,58.75,58.67,58.73,6400.0,58.71,58.75,58.67,58.73,6400.0
2007-05-02 11:55:00,58.69,58.74,58.69,58.74,4700.0,58.69,58.74,58.69,58.74,4700.0
2007-05-02 12:00:00,58.75,58.98,58.75,58.95,47000.0,58.75,58.98,58.75,58.95,47000.0
2007-05-02 12:05:00,58.96,58.99,58.77,58.83,20600.0,58.96,58.99,58.77,58.83,20600.0
2007-05-02 12:10:00,58.86,58.86,58.67,58.73,7100.0,58.86,58.86,58.67,58.73,7100.0
2007-05-02 12:15:00,58.69,58.77,58.69,58.77,1900.0,58.69,58.77,58.69,58.77,1900.0
2007-05-02 12:20:00,58.78,58.85,58.68,58.78,17800.0,58.78,58.85,58.68,58.78,17800.0
2007-05-02 12:25:00,58.77,58.78,58.69,58.69,4500.0,58.77,58.78,58.69,58.69,4500.0
2007-05-02 12:30:00,58.72,58.82,58.71,58.76,2900.0,58.72,58.82,58.71,58.76,2900.0
2007-05-02 12:35:00,58.79,58.85,58.77,58.8,2700.0,58.79,58.85,58.77,58.8,2700.0
2007-05-02 12:40:00,58.82,58.83,58.7,58.71,5100.0,58.82,58.83,58.7,58.71,5100.0
2007-05-02 12:45:00,58.73,58.73,58.5,58.63,12000.0,58.73,58.73,58.5,58.63,12000.0
2007-05-02 12:50:00,58.64,58.7,58.6,58.65,36500.0,58.64,58.7,58.6,58.65,36500.0
2007-05-02 12:55:00,58.67,58.68,58.61,58.64,3900.0,58.67,58.68,58.61,58.64,3900.0
2007-05-02 13:00:00,58.7,58.78,58.64,58.64,9000.0,58.7,58.78,58.64,58.64,9000.0
2007-05-02 13:05:00,58.64,58.7,58.63,58.7,2100.0,58.64,58.7,58.63,58.7,2100.0
2007-05-02 13:10:00,58.74,58.77,58.69,58.72,6500.0,58.74,58.77,58.69,58.72,6500.0
2007-05-02 13:15:00,58.72,58.85,58.71,58.85,16800.0,58.72,58.85,58.71,58.85,16800.0
2007-05-02 13:20:00,58.85,58.92,58.81,58.86,28600.0,58.85,58.92,58.81,58.86,28600.0
2007-05-02 13:25:00,58.81,59.35,58.8,59.2,38500.0,58.81,59.35,58.8,59.2,38500.0
2007-05-02 13:30:00,59.22,59.45,59.15,59.23,34300.0,59.22,59.45,59.15,59.23,34300.0
2007-05-02 13:35:00,59.23,59.4,59.13,59.13,11500.0,59.23,59.4,59.13,59.13,11500.0
2007-05-02 13:40:00,59.13,59.28,59.12,59.23,10000.0,59.13,59.28,59.12,59.23,10000.0
2007-05-02 13:45:00,59.28,59.49,59.21,59.33,30800.0,59.28,59.49,59.21,59.33,30800.0
2007-05-02 13:50:00,59.32,59.47,59.29,59.44,14000.0,59.32,59.47,59.29,59.44,14000.0
2007-05-02 13:55:00,59.45,59.46,59.2,59.25,30300.0,59.45,59.46,59.2,59.25,30300.0
2007-05-02 14:00:00,59.26,59.28,59.16,59.18,14300.0,59.26,59.28,59.16,59.18,14300.0
2007-05-02 14:05:00,59.15,59.19,59.12,59.12,5100.0,59.15,59.19,59.12,59.12,5100.0
2007-05-02 14:10:00,59.15,59.2,58.82,58.84,27700.0,59.15,59.2,58.82,58.84,27700.0
2007-05-02 14:15:00,58.83,58.98,58.69,58.91,37500.0,58.83,58.98,58.69,58.91,37500.0
2007-05-02 14:20:00,58.98,59.36,58.98,59.29,15300.0,58.98,59.36,58.98,59.29,15300.0
2007-05-02 14:25:00,59.28,59.28,58.71,58.98,25100.0,59.28,59.28,58.71,58.98,25100.0
2007-05-02 14:30:00,58.94,59.12,58.77,59.08,16500.0,58.94,59.12,58.77,59.08,16500.0
2007-05-02 14:35:00,59.1,59.2,58.99,59.12,13800.0,59.1,59.2,58.99,59.12,13800.0
2007-05-02 14:40:00,59.07,59.13,58.96,59.13,15400.0,59.07,59.13,58.96,59.13,15400.0
2007-05-02 14:45:00,59.15,59.25,59.12,59.12,12800.0,59.15,59.25,59.12,59.12,12800.0
2007-05-02 14:50:00,59.12,59.12,58.97,59.0,8500.0,59.12,59.12,58.97,59.0,8500.0
2007-05-02 14:55:00,58.96,59.19,58.9,59.13,30100.0,58.96,59.19,58.9,59.13,30100.0
2007-05-02 15:00:00,59.14,59.14,58.98,59.11,7200.0,59.14,59.14,58.98,59.11,7200.0
2007-05-02 15:05:00,59.08,59.12,58.82,58.9,18100.0,59.08,59.12,58.82,58.9,18100.0
2007-05-02 15:10:00,58.9,58.94,58.84,58.88,12300.0,58.9,58.94,58.84,58.88,12300.0
2007-05-02 15:15:00,58.87,59.0,58.85,58.88,11800.0,58.87,59.0,58.85,58.88,11800.0
2007-05-02 15:20:00,58.85,58.85,58.56,58.75,47900.0,58.85,58.85,58.56,58.75,47900.0
2007-05-02 15:25:00,58.71,58.73,58.57,58.72,29900.0,58.71,58.73,58.57,58.72,29900.0
2007-05-02 15:30:00,58.71,58.9,58.68,58.85,25000.0,58.71,58.9,58.68,58.85,25000.0
2007-05-02 15:35:00,58.87,58.9,58.79,58.81,16400.0,58.87,58.9,58.79,58.81,16400.0
2007-05-02 15:40:00,58.8,58.82,58.66,58.75,25500.0,58.8,58.82,58.66,58.75,25500.0
2007-05-02 15:45:00,58.75,58.9,58.72,58.85,49200.0,58.75,58.9,58.72,58.85,49200.0
2007-05-02 15:50:00,58.86,59.07,58.84,58.89,38800.0,58.86,59.07,58.84,58.89,38800.0
2007-05-02 15:55:00,58.89,58.91,58.75,58.77,54600.0,58.89,58.91,58.75,58.77,54600.0
2007-05-03 09:30:00,58.82,59.62,58.82,59.36,45000.0,58.82,59.62,58.82,59.36,45000.0
2007-05-03 09:35:00,59.35,59.36,58.9,59.09,58600.0,59.35,59.36,58.9,59.09,58600.0
2007-05-03 09:40:00,59.09,59.23,59.0,59.07,16100.0,59.09,59.23,59.0,59.07,16100.0
2007-05-03 09:45:00,59.28,59.28,58.55,58.69,21400.0,59.28,59.28,58.55,58.69,21400.0
2007-05-03 09:50:00,58.69,58.86,58.26,58.75,36400.0,58.69,58.86,58.26,58.75,36400.0
2007-05-03 09:55:00,58.7,58.84,58.48,58.59,27400.0,58.7,58.84,58.48,58.59,27400.0
2007-05-03 10:00:00,58.59,58.7,58.54,58.54,12500.0,58.59,58.7,58.54,58.54,12500.0
2007-05-03 10:05:00,58.59,58.76,58.54,58.74,18400.0,58.59,58.76,58.54,58.74,18400.0
2007-05-03 10:10:00,58.74,58.74,58.17,58.17,18300.0,58.74,58.74,58.17,58.17,18300.0
2007-05-03 10:15:00,58.16,58.41,58.06,58.35,19100.0,58.16,58.41,58.06,58.35,19100.0
2007-05-03 10:20:00,58.34,58.4,58.24,58.37,10100.0,58.34,58.4,58.24,58.37,10100.0
2007-05-03 10:25:00,58.33,58.38,58.31,58.35,11300.0,58.33,58.38,58.31,58.35,11300.0
2007-05-03 10:30:00,58.33,58.37,58.12,58.17,13500.0,58.33,58.37,58.12,58.17,13500.0
2007-05-03 10:35:00,58.14,58.2,58.06,58.08,21300.0,58.14,58.2,58.06,58.08,21300.0
2007-05-03 10:40:00,58.09,58.23,57.99,58.2,15400.0,58.09,58.23,57.99,58.2,15400.0
2007-05-03 10:45:00,58.2,58.47,58.2,58.45,16100.0,58.2,58.47,58.2,58.45,16100.0
2007-05-03 10:50:00,58.39,58.6,58.39,58.56,18600.0,58.39,58.6,58.39,58.56,18600.0
2007-05-03 10:55:00,58.64,58.95,58.59,58.88,31200.0,58.64,58.95,58.59,58.88,31200.0
2007-05-03 11:00:00,58.9,58.94,58.32,58.32,19000.0,58.9,58.94,58.32,58.32,19000.0
2007-05-03 11:05:00,58.35,58.4,58.29,58.3,15500.0,58.35,58.4,58.29,58.3,15500.0
2007-05-03 11:10:00,58.32,58.48,58.22,58.44,15300.0,58.32,58.48,58.22,58.44,15300.0
2007-05-03 11:15:00,58.39,58.41,58.29,58.29,3900.0,58.39,58.41,58.29,58.29,3900.0
2007-05-03 11:20:00,58.29,58.3,58.21,58.3,11800.0,58.29,58.3,58.21,58.3,11800.0
2007-05-03 11:25:00,58.3,58.39,58.25,58.39,6800.0,58.3,58.39,58.25,58.39,6800.0
2007-05-03 11:30:00,58.36,58.39,58.25,58.27,7100.0,58.36,58.39,58.25,58.27,7100.0
2007-05-03 11:35:00,58.26,58.32,58.22,58.22,5600.0,58.26,58.32,58.22,58.22,5600.0
2007-05-03 11:40:00,58.23,58.23,58.07,58.14,9500.0,58.23,58.23,58.07,58.14,9500.0
2007-05-03 11:45:00,58.13,58.15,58.0,58.07,19500.0,58.13,58.15,58.0,58.07,19500.0
2007-05-03 11:50:00,58.09,58.31,58.07,58.15,13900.0,58.09,58.31,58.07,58.15,13900.0
2007-05-03 11:55:00,58.18,58.21,58.09,58.17,13400.0,58.18,58.21,58.09,58.17,13400.0
2007-05-03 12:00:00,58.16,58.3,58.12,58.16,15700.0,58.16,58.3,58.12,58.16,15700.0
2007-05-03 12:05:00,58.12,58.17,58.04,58.04,10700.0,58.12,58.17,58.04,58.04,10700.0
2007-05-03 12:10:00,58.04,58.04,57.78,57.83,24700.0,58.04,58.04,57.78,57.83,24700.0
2007-05-03 12:15:00,57.81,57.9,57.6,57.66,41900.0,57.81,57.9,57.6,57.66,41900.0
2007-05-03 12:20:00,57.73,57.86,57.56,57.86,10700.0,57.73,57.86,57.56,57.86,10700.0
2007-05-03 12:25:00,57.9,57.94,57.72,57.76,11900.0,57.9,57.94,57.72,57.76,11900.0
2007-05-03 12:30:00,57.76,57.76,57.33,57.42,23700.0,57.76,57.76,57.33,57.42,23700.0
2007-05-03 12:35:00,57.42,57.54,57.31,57.5,13900.0,57.42,57.54,57.31,57.5,13900.0
2007-05-03 12:40:00,57.46,57.46,57.1,57.31,35300.0,57.46,57.46,57.1,57.31,35300.0
2007-05-03 12:45:00,57.36,57.48,57.28,57.32,10500.0,57.36,57.48,57.28,57.32,10500.0
2007-05-03 12:50:00,57.37,57.5,57.37,57.46,10700.0,57.37,57.5,57.37,57.46,10700.0
2007-05-03 12:55:00,57.47,57.48,57.3,57.39,8400.0,57.47,57.48,57.3,57.39,8400.0
2007-05-03 13:00:00,57.41,57.78,57.4,57.48,12700.0,57.41,57.78,57.4,57.48,12700.0
2007-05-03 13:05:00,57.48,57.7,57.48,57.7,8300.0,57.48,57.7,57.48,57.7,8300.0
2007-05-03 13:10:00,57.67,57.88,57.56,57.72,13200.0,57.67,57.88,57.56,57.72,13200.0
2007-05-03 13:15:00,57.73,57.76,57.32,57.41,22200.0,57.73,57.76,57.32,57.41,22200.0
2007-05-03 13:20:00,57.41,57.45,57.11,57.16,28400.0,57.41,57.45,57.11,57.16,28400.0
2007-05-03 13:25:00,57.22,57.51,57.2,57.47,12700.0,57.22,57.51,57.2,57.47,12700.0
2007-05-03 13:30:00,57.59,57.74,57.46,57.59,15600.0,57.59,57.74,57.46,57.59,15600.0
2007-05-03 13:35:00,57.58,57.58,57.3,57.39,20300.0,57.58,57.58,57.3,57.39,20300.0
2007-05-03 13:40:00,57.41,57.76,57.41,57.69,17100.0,57.41,57.76,57.41,57.69,17100.0
2007-05-03 13:45:00,57.66,57.91,57.65,57.9,16400.0,57.66,57.91,57.65,57.9,16400.0
2007-05-03 13:50:00,57.88,58.14,57.78,58.07,22100.0,57.88,58.14,57.78,58.07,22100.0
2007-05-03 13:55:00,58.0,58.0,57.77,57.78,4000.0,58.0,58.0,57.77,57.78,4000.0
2007-05-03 14:00:00,57.77,57.92,57.76,57.8,8200.0,57.77,57.92,57.76,57.8,8200.0
2007-05-03 14:05:00,57.77,57.81,57.61,57.68,4100.0,57.77,57.81,57.61,57.68,4100.0
2007-05-03 14:10:00,57.7,58.13,57.69,58.07,14800.0,57.7,58.13,57.69,58.07,14800.0
2007-05-03 14:15:00,58.01,58.3,58.0,58.2,17500.0,58.01,58.3,58.0,58.2,17500.0
2007-05-03 14:20:00,58.22,58.24,58.01,58.02,8000.0,58.22,58.24,58.01,58.02,8000.0
2007-05-03 14:25:00,58.03,58.18,58.01,58.16,5600.0,58.03,58.18,58.01,58.16,5600.0
2007-05-03 14:30:00,58.24,58.71,58.24,58.65,74200.0,58.24,58.71,58.24,58.65,74200.0
2007-05-03 14:35:00,58.65,58.74,58.46,58.55,18700.0,58.65,58.74,58.46,58.55,18700.0
2007-05-03 14:40:00,58.51,58.55,58.37,58.48,13100.0,58.51,58.55,58.37,58.48,13100.0
2007-05-03 14:45:00,58.5,58.6,58.47,58.54,18700.0,58.5,58.6,58.47,58.54,18700.0
2007-05-03 14:50:00,58.51,58.67,58.46,58.56,17800.0,58.51,58.67,58.46,58.56,17800.0
2007-05-03 14:55:00,58.55,58.59,58.47,58.57,7600.0,58.55,58.59,58.47,58.57,7600.0
2007-05-03 15:00:00,58.57,58.96,58.57,58.7,38600.0,58.57,58.96,58.57,58.7,38600.0
2007-05-03 15:05:00,58.72,58.78,58.69,58.75,25400.0,58.72,58.78,58.69,58.75,25400.0
2007-05-03 15:10:00,58.68,58.7,58.52,58.66,16000.0,58.68,58.7,58.52,58.66,16000.0
2007-05-03 15:15:00,58.7,58.7,58.57,58.68,16000.0,58.7,58.7,58.57,58.68,16000.0
2007-05-03 15:20:00,58.67,58.67,58.46,58.51,31800.0,58.67,58.67,58.46,58.51,31800.0
2007-05-03 15:25:00,58.52,58.55,58.22,58.22,23300.0,58.52,58.55,58.22,58.22,23300.0
2007-05-03 15:30:00,58.23,58.4,58.23,58.35,14700.0,58.23,58.4,58.23,58.35,14700.0
2007-05-03 15:35:00,58.35,58.51,58.22,58.25,17800.0,58.35,58.51,58.22,58.25,17800.0
2007-05-03 15:40:00,58.22,58.24,58.01,58.1,21300.0,58.22,58.24,58.01,58.1,21300.0
2007-05-03 15:45:00,58.1,58.1,57.85,57.91,31600.0,58.1,58.1,57.85,57.91,31600.0
2007-05-03 15:50:00,57.87,57.91,57.57,57.87,33600.0,57.87,57.91,57.57,57.87,33600.0
2007-05-03 15:55:00,57.87,57.96,57.57,57.96,44300.0,57.87,57.96,57.57,57.96,44300.0
2007-05-04 09:30:00,61.6,63.41,61.48,62.94,407000.0,61.6,63.41,61.48,62.94,407000.0
2007-05-04 09:35:00,62.95,64.28,62.51,63.65,359400.0,62.95,64.28,62.51,63.65,359400.0
2007-05-04 09:40:00,63.65,64.0,63.24,63.99,185500.0,63.65,64.0,63.24,63.99,185500.0
2007-05-04 09:45:00,63.99,64.97,63.75,64.82,338900.0,63.99,64.97,63.75,64.82,338900.0
2007-05-04 09:50:00,64.8,66.1,64.78,65.36,372400.0,64.8,66.1,64.78,65.36,372400.0
2007-05-04 09:55:00,65.36,66.25,65.36,65.75,203200.0,65.36,66.25,65.36,65.75,203200.0
2007-05-04 10:00:00,65.72,66.2,65.49,65.5,152700.0,65.72,66.2,65.49,65.5,152700.0
2007-05-04 10:05:00,65.51,65.71,61.59,65.42,153800.0,65.51,65.71,61.59,65.42,153800.0
2007-05-04 10:10:00,65.42,65.5,64.84,65.19,100900.0,65.42,65.5,64.84,65.19,100900.0
2007-05-04 10:15:00,65.17,66.1,65.07,65.84,137500.0,65.17,66.1,65.07,65.84,137500.0
2007-05-04 10:20:00,65.88,66.0,65.69,65.9,103900.0,65.88,66.0,65.69,65.9,103900.0
2007-05-04 10:25:00,65.9,65.95,65.28,65.39,84800.0,65.9,65.95,65.28,65.39,84800.0
2007-05-04 10:30:00,65.36,65.5,65.18,65.41,94100.0,65.36,65.5,65.18,65.41,94100.0
2007-05-04 10:35:00,65.4,65.61,65.25,65.3,60500.0,65.4,65.61,65.25,65.3,60500.0
2007-05-04 10:40:00,65.3,65.47,65.15,65.3,62000.0,65.3,65.47,65.15,65.3,62000.0
2007-05-04 10:45:00,65.35,65.91,65.21,65.7,69900.0,65.35,65.91,65.21,65.7,69900.0
2007-05-04 10:50:00,65.67,66.0,65.44,65.91,58500.0,65.67,66.0,65.44,65.91,58500.0
2007-05-04 10:55:00,65.92,65.93,65.57,65.69,32200.0,65.92,65.93,65.57,65.69,32200.0
2007-05-04 11:00:00,65.63,66.18,65.61,65.65,100700.0,65.63,66.18,65.61,65.65,100700.0
2007-05-04 11:05:00,65.65,65.65,64.82,64.93,91300.0,65.65,65.65,64.82,64.93,91300.0
2007-05-04 11:10:00,64.93,65.49,64.8,65.3,81800.0,64.93,65.49,64.8,65.3,81800.0
2007-05-04 11:15:00,65.22,65.25,64.9,65.25,31600.0,65.22,65.25,64.9,65.25,31600.0
2007-05-04 11:20:00,65.33,65.49,65.0,65.47,44000.0,65.33,65.49,65.0,65.47,44000.0
2007-05-04 11:25:00,65.41,65.49,64.18,65.38,88600.0,65.41,65.49,64.18,65.38,88600.0
2007-05-04 11:30:00,65.38,65.5,65.28,65.37,30800.0,65.38,65.5,65.28,65.37,30800.0
2007-05-04 11:35:00,65.39,65.9,65.26,65.68,51100.0,65.39,65.9,65.26,65.68,51100.0
2007-05-04 11:40:00,65.7,65.9,65.63,65.8,27800.0,65.7,65.9,65.63,65.8,27800.0
2007-05-04 11:45:00,65.85,65.87,65.63,65.72,18200.0,65.85,65.87,65.63,65.72,18200.0
2007-05-04 11:50:00,65.73,65.73,65.51,65.53,18400.0,65.73,65.73,65.51,65.53,18400.0
2007-05-04 11:55:00,65.64,65.66,65.47,65.52,10600.0,65.64,65.66,65.47,65.52,10600.0
2007-05-04 12:00:00,65.48,65.57,65.37,65.51,16900.0,65.48,65.57,65.37,65.51,16900.0
2007-05-04 12:05:00,65.47,65.72,65.32,65.67,20300.0,65.47,65.72,65.32,65.67,20300.0
2007-05-04 12:10:00,65.69,65.73,65.46,65.7,12200.0,65.69,65.73,65.46,65.7,12200.0
2007-05-04 12:15:00,65.68,65.73,65.39,65.39,34700.0,65.68,65.73,65.39,65.39,34700.0
2007-05-04 12:20:00,65.36,65.39,65.05,65.11,38100.0,65.36,65.39,65.05,65.11,38100.0
2007-05-04 12:25:00,65.15,65.41,65.05,65.41,33900.0,65.15,65.41,65.05,65.41,33900.0
2007-05-04 12:30:00,65.4,65.51,65.2,65.36,16800.0,65.4,65.51,65.2,65.36,16800.0
2007-05-04 12:35:00,65.39,65.4,65.21,65.4,14000.0,65.39,65.4,65.21,65.4,14000.0
2007-05-04 12:40:00,65.39,65.83,65.38,65.72,50800.0,65.39,65.83,65.38,65.72,50800.0
2007-05-04 12:45:00,65.67,65.72,65.34,65.41,18300.0,65.67,65.72,65.34,65.41,18300.0
2007-05-04 12:50:00,65.49,65.75,65.47,65.61,13600.0,65.49,65.75,65.47,65.61,13600.0
2007-05-04 12:55:00,65.57,65.74,65.5,65.73,11500.0,65.57,65.74,65.5,65.73,11500.0
2007-05-04 13:00:00,65.71,65.71,65.51,65.7,12000.0,65.71,65.71,65.51,65.7,12000.0
2007-05-04 13:05:00,65.73,65.82,65.62,65.67,19900.0,65.73,65.82,65.62,65.67,19900.0
2007-05-04 13:10:00,65.68,65.89,65.67,65.77,28000.0,65.68,65.89,65.67,65.77,28000.0
2007-05-04 13:15:00,65.8,66.1,65.79,65.85,78600.0,65.8,66.1,65.79,65.85,78600.0
2007-05-04 13:20:00,65.83,65.94,65.58,65.75,31300.0,65.83,65.94,65.58,65.75,31300.0
2007-05-04 13:25:00,65.69,65.87,65.62,65.84,14100.0,65.69,65.87,65.62,65.84,14100.0
2007-05-04 13:30:00,65.83,65.83,65.54,65.6,21000.0,65.83,65.83,65.54,65.6,21000.0
2007-05-04 13:35:00,65.66,66.04,65.58,65.89,54600.0,65.66,66.04,65.58,65.89,54600.0
2007-05-04 13:40:00,65.91,65.99,65.89,65.93,24700.0,65.91,65.99,65.89,65.93,24700.0
2007-05-04 13:45:00,65.93,66.22,65.93,66.03,93200.0,65.93,66.22,65.93,66.03,93200.0
2007-05-04 13:50:00,66.01,66.7,65.93,66.31,173300.0,66.01,66.7,65.93,66.31,173300.0
2007-05-04 13:55:00,66.3,66.4,66.02,66.21,49800.0,66.3,66.4,66.02,66.21,49800.0
2007-05-04 14:00:00,66.2,66.6,66.18,66.48,46200.0,66.2,66.6,66.18,66.48,46200.0
2007-05-04 14:05:00,66.44,66.74,66.24,66.48,71800.0,66.44,66.74,66.24,66.48,71800.0
2007-05-04 14:10:00,66.49,66.59,66.26,66.42,27400.0,66.49,66.59,66.26,66.42,27400.0
2007-05-04 14:15:00,66.39,66.51,66.05,66.3,25900.0,66.39,66.51,66.05,66.3,25900.0
2007-05-04 14:20:00,66.3,66.59,66.3,66.43,24400.0,66.3,66.59,66.3,66.43,24400.0
2007-05-04 14:25:00,66.43,66.59,66.1,66.28,42800.0,66.43,66.59,66.1,66.28,42800.0
2007-05-04 14:30:00,66.33,66.59,66.3,66.55,25100.0,66.33,66.59,66.3,66.55,25100.0
2007-05-04 14:35:00,66.54,66.6,66.39,66.43,33200.0,66.54,66.6,66.39,66.43,33200.0
2007-05-04 14:40:00,66.45,67.25,66.45,67.06,144600.0,66.45,67.25,66.45,67.06,144600.0
2007-05-04 14:45:00,67.0,67.12,66.81,67.06,76000.0,67.0,67.12,66.81,67.06,76000.0
2007-05-04 14:50:00,67.06,67.4,67.03,67.1,54700.0,67.06,67.4,67.03,67.1,54700.0
2007-05-04 14:55:00,67.08,67.5,66.93,66.95,86000.0,67.08,67.5,66.93,66.95,86000.0
2007-05-04 15:00:00,67.01,67.13,66.62,66.87,60300.0,67.01,67.13,66.62,66.87,60300.0
2007-05-04 15:05:00,66.92,67.21,66.85,66.91,56200.0,66.92,67.21,66.85,66.91,56200.0
2007-05-04 15:10:00,66.9,67.18,66.6,67.12,48500.0,66.9,67.18,66.6,67.12,48500.0
2007-05-04 15:15:00,67.12,67.2,66.87,66.94,31800.0,67.12,67.2,66.87,66.94,31800.0
2007-05-04 15:20:00,66.95,66.98,66.64,66.98,36700.0,66.95,66.98,66.64,66.98,36700.0
2007-05-04 15:25:00,66.99,67.1,66.86,66.88,31500.0,66.99,67.1,66.86,66.88,31500.0
2007-05-04 15:30:00,66.86,66.94,66.51,66.62,53100.0,66.86,66.94,66.51,66.62,53100.0
2007-05-04 15:35:00,66.67,66.98,66.66,66.75,23900.0,66.67,66.98,66.66,66.75,23900.0
2007-05-04 15:40:00,66.76,67.0,66.63,66.63,38600.0,66.76,67.0,66.63,66.63,38600.0
2007-05-04 15:45:00,66.65,66.79,66.48,66.5,65600.0,66.65,66.79,66.48,66.5,65600.0
2007-05-04 15:50:00,66.5,66.58,66.25,66.51,70900.0,66.5,66.58,66.25,66.51,70900.0
2007-05-04 15:55:00,66.5,66.88,66.4,66.7,74400.0,66.5,66.88,66.4,66.7,74400.0
2007-05-07 09:30:00,66.95,68.44,66.85,67.5,289800.0,66.95,68.44,66.85,67.5,289800.0
2007-05-07 09:35:00,67.4,67.52,67.0,67.16,93400.0,67.4,67.52,67.0,67.16,93400.0
2007-05-07 09:40:00,67.17,67.3,66.21,66.3,128100.0,67.17,67.3,66.21,66.3,128100.0
2007-05-07 09:45:00,66.33,66.42,65.77,66.42,75400.0,66.33,66.42,65.77,66.42,75400.0
2007-05-07 09:50:00,66.35,67.4,66.35,67.37,83500.0,66.35,67.4,66.35,67.37,83500.0
2007-05-07 09:55:00,67.31,67.8,67.02,67.5,88400.0,67.31,67.8,67.02,67.5,88400.0
2007-05-07 10:00:00,67.44,67.61,67.01,67.17,61400.0,67.44,67.61,67.01,67.17,61400.0
2007-05-07 10:05:00,67.11,67.86,67.06,67.61,66800.0,67.11,67.86,67.06,67.61,66800.0
2007-05-07 10:10:00,67.69,67.74,67.22,67.53,26000.0,67.69,67.74,67.22,67.53,26000.0
2007-05-07 10:15:00,67.55,68.0,67.36,67.98,53100.0,67.55,68.0,67.36,67.98,53100.0
2007-05-07 10:20:00,67.98,68.18,67.79,67.98,68400.0,67.98,68.18,67.79,67.98,68400.0
2007-05-07 10:25:00,68.04,68.6,67.8,68.39,95300.0,68.04,68.6,67.8,68.39,95300.0
2007-05-07 10:30:00,68.37,68.7,68.25,68.6,86200.0,68.37,68.7,68.25,68.6,86200.0
2007-05-07 10:35:00,68.6,69.11,68.6,68.86,150300.0,68.6,69.11,68.6,68.86,150300.0
2007-05-07 10:40:00,68.81,69.17,68.79,69.02,54400.0,68.81,69.17,68.79,69.02,54400.0
2007-05-07 10:45:00,69.03,69.4,68.7,68.86,81100.0,69.03,69.4,68.7,68.86,81100.0
2007-05-07 10:50:00,68.81,69.09,68.81,68.89,23100.0,68.81,69.09,68.81,68.89,23100.0
2007-05-07 10:55:00,68.8,69.29,68.6,68.94,35600.0,68.8,69.29,68.6,68.94,35600.0
2007-05-07 11:00:00,68.89,69.25,68.75,68.76,29200.0,68.89,69.25,68.75,68.76,29200.0
2007-05-07 11:05:00,68.74,68.78,68.03,68.08,113600.0,68.74,68.78,68.03,68.08,113600.0
2007-05-07 11:10:00,68.08,68.12,67.25,67.83,218700.0,68.08,68.12,67.25,67.83,218700.0
2007-05-07 11:15:00,67.75,68.24,67.74,68.2,49800.0,67.75,68.24,67.74,68.2,49800.0
2007-05-07 11:20:00,68.2,68.49,68.08,68.19,20500.0,68.2,68.49,68.08,68.19,20500.0
2007-05-07 11:25:00,68.25,68.32,67.8,67.84,27400.0,68.25,68.32,67.8,67.84,27400.0
2007-05-07 11:30:00,67.89,68.68,67.89,68.66,61700.0,67.89,68.68,67.89,68.66,61700.0
2007-05-07 11:35:00,68.66,68.88,68.51,68.53,62300.0,68.66,68.88,68.51,68.53,62300.0
2007-05-07 11:40:00,68.52,69.0,68.52,68.9,56600.0,68.52,69.0,68.52,68.9,56600.0
2007-05-07 11:45:00,68.9,69.2,68.87,69.2,50200.0,68.9,69.2,68.87,69.2,50200.0
2007-05-07 11:50:00,69.15,69.43,69.0,69.31,69200.0,69.15,69.43,69.0,69.31,69200.0
2007-05-07 11:55:00,69.33,69.4,69.02,69.3,52600.0,69.33,69.4,69.02,69.3,52600.0
2007-05-07 12:00:00,69.29,69.48,69.11,69.19,48400.0,69.29,69.48,69.11,69.19,48400.0
2007-05-07 12:05:00,69.19,69.35,69.14,69.26,9700.0,69.19,69.35,69.14,69.26,9700.0
2007-05-07 12:10:00,69.32,69.5,69.3,69.37,27700.0,69.32,69.5,69.3,69.37,27700.0
2007-05-07 12:15:00,69.4,69.42,69.26,69.31,25400.0,69.4,69.42,69.26,69.31,25400.0
2007-05-07 12:20:00,69.35,69.75,69.26,69.72,92400.0,69.35,69.75,69.26,69.72,92400.0
2007-05-07 12:25:00,69.75,69.86,69.52,69.73,41300.0,69.75,69.86,69.52,69.73,41300.0
2007-05-07 12:30:00,69.73,69.78,69.58,69.68,21600.0,69.73,69.78,69.58,69.68,21600.0
2007-05-07 12:35:00,69.68,69.86,69.2,69.42,51300.0,69.68,69.86,69.2,69.42,51300.0
2007-05-07 12:40:00,69.44,69.56,69.3,69.47,18200.0,69.44,69.56,69.3,69.47,18200.0
2007-05-07 12:45:00,69.47,69.8,69.42,69.74,29400.0,69.47,69.8,69.42,69.74,29400.0
2007-05-07 12:50:00,69.74,69.75,69.63,69.64,14300.0,69.74,69.75,69.63,69.64,14300.0
2007-05-07 12:55:00,69.63,69.67,69.38,69.38,17100.0,69.63,69.67,69.38,69.38,17100.0
2007-05-07 13:00:00,69.4,69.44,69.01,69.43,40100.0,69.4,69.44,69.01,69.43,40100.0
2007-05-07 13:05:00,69.42,69.49,69.24,69.25,16000.0,69.42,69.49,69.24,69.25,16000.0
2007-05-07 13:10:00,69.2,69.4,69.08,69.4,24100.0,69.2,69.4,69.08,69.4,24100.0
2007-05-07 13:15:00,69.41,69.59,69.36,69.59,28400.0,69.41,69.59,69.36,69.59,28400.0
2007-05-07 13:20:00,69.55,69.75,69.11,69.16,52000.0,69.55,69.75,69.11,69.16,52000.0
2007-05-07 13:25:00,69.23,69.65,69.2,69.57,16600.0,69.23,69.65,69.2,69.57,16600.0
2007-05-07 13:30:00,69.57,69.57,69.4,69.52,6500.0,69.57,69.57,69.4,69.52,6500.0
2007-05-07 13:35:00,69.55,69.63,69.5,69.6,23500.0,69.55,69.63,69.5,69.6,23500.0
2007-05-07 13:40:00,69.61,69.62,69.56,69.59,10900.0,69.61,69.62,69.56,69.59,10900.0
2007-05-07 13:45:00,69.56,69.59,69.43,69.49,14100.0,69.56,69.59,69.43,69.49,14100.0
2007-05-07 13:50:00,69.49,69.6,69.49,69.56,8200.0,69.49,69.6,69.49,69.56,8200.0
2007-05-07 13:55:00,69.55,69.74,69.55,69.74,35900.0,69.55,69.74,69.55,69.74,35900.0
2007-05-07 14:00:00,69.74,69.86,69.4,69.52,44000.0,69.74,69.86,69.4,69.52,44000.0
2007-05-07 14:05:00,69.49,69.69,69.4,69.42,17600.0,69.49,69.69,69.4,69.42,17600.0
2007-05-07 14:10:00,69.42,69.72,69.4,69.69,19900.0,69.42,69.72,69.4,69.69,19900.0
2007-05-07 14:15:00,69.63,69.69,69.46,69.52,9900.0,69.63,69.69,69.46,69.52,9900.0
2007-05-07 14:20:00,69.5,69.67,69.5,69.5,7700.0,69.5,69.67,69.5,69.5,7700.0
2007-05-07 14:25:00,69.58,69.67,69.46,69.64,10000.0,69.58,69.67,69.46,69.64,10000.0
2007-05-07 14:30:00,69.65,69.84,69.61,69.8,19800.0,69.65,69.84,69.61,69.8,19800.0
2007-05-07 14:35:00,69.79,70.44,69.76,70.35,165800.0,69.79,70.44,69.76,70.35,165800.0
2007-05-07 14:40:00,70.35,70.39,70.06,70.17,64700.0,70.35,70.39,70.06,70.17,64700.0
2007-05-07 14:45:00,70.2,70.39,70.17,70.2,32500.0,70.2,70.39,70.17,70.2,32500.0
2007-05-07 14:50:00,70.19,70.19,69.71,70.02,52000.0,70.19,70.19,69.71,70.02,52000.0
2007-05-07 14:55:00,70.02,70.14,69.72,69.89,49500.0,70.02,70.14,69.72,69.89,49500.0
2007-05-07 15:00:00,69.88,70.17,69.86,69.91,36100.0,69.88,70.17,69.86,69.91,36100.0
2007-05-07 15:05:00,69.91,69.92,69.57,69.69,51800.0,69.91,69.92,69.57,69.69,51800.0
2007-05-07 15:10:00,69.68,69.72,69.4,69.58,65300.0,69.68,69.72,69.4,69.58,65300.0
2007-05-07 15:15:00,69.56,69.66,69.33,69.45,48800.0,69.56,69.66,69.33,69.45,48800.0
2007-05-07 15:20:00,69.45,69.45,69.25,69.39,39200.0,69.45,69.45,69.25,69.39,39200.0
2007-05-07 15:25:00,69.39,69.59,69.2,69.41,33100.0,69.39,69.59,69.2,69.41,33100.0
2007-05-07 15:30:00,69.42,69.53,69.24,69.47,25500.0,69.42,69.53,69.24,69.47,25500.0
2007-05-07 15:35:00,69.47,69.58,69.45,69.46,17500.0,69.47,69.58,69.45,69.46,17500.0
2007-05-07 15:40:00,69.47,69.66,69.35,69.5,30800.0,69.47,69.66,69.35,69.5,30800.0
2007-05-07 15:45:00,69.48,69.57,69.4,69.52,40300.0,69.48,69.57,69.4,69.52,40300.0
2007-05-07 15:50:00,69.54,69.54,69.43,69.52,39200.0,69.54,69.54,69.43,69.52,39200.0
2007-05-07 15:55:00,69.52,69.63,69.47,69.63,69700.0,69.52,69.63,69.47,69.63,69700.0
2007-05-08 09:30:00,68.95,69.26,68.39,69.13,115000.0,68.95,69.26,68.39,69.13,115000.0
2007-05-08 09:35:00,69.12,69.45,68.69,68.98,83100.0,69.12,69.45,68.69,68.98,83100.0
2007-05-08 09:40:00,69.11,69.11,68.8,68.97,47300.0,69.11,69.11,68.8,68.97,47300.0
2007-05-08 09:45:00,68.98,68.98,68.27,68.76,95000.0,68.98,68.98,68.27,68.76,95000.0
2007-05-08 09:50:00,68.76,68.92,68.59,68.69,20500.0,68.76,68.92,68.59,68.69,20500.0
2007-05-08 09:55:00,68.7,68.85,68.6,68.8,46700.0,68.7,68.85,68.6,68.8,46700.0
2007-05-08 10:00:00,68.79,68.79,68.33,68.5,55500.0,68.79,68.79,68.33,68.5,55500.0
2007-05-08 10:05:00,68.44,68.48,67.92,68.21,75100.0,68.44,68.48,67.92,68.21,75100.0
2007-05-08 10:10:00,68.14,68.34,67.95,68.33,42000.0,68.14,68.34,67.95,68.33,42000.0
2007-05-08 10:15:00,68.33,68.37,68.0,68.18,31200.0,68.33,68.37,68.0,68.18,31200.0
2007-05-08 10:20:00,68.18,68.2,68.0,68.1,13700.0,68.18,68.2,68.0,68.1,13700.0
2007-05-08 10:25:00,68.1,68.52,68.07,68.5,33000.0,68.1,68.52,68.07,68.5,33000.0
2007-05-08 10:30:00,68.48,68.62,68.32,68.5,41100.0,68.48,68.62,68.32,68.5,41100.0
2007-05-08 10:35:00,68.5,69.5,68.5,69.35,93700.0,68.5,69.5,68.5,69.35,93700.0
2007-05-08 10:40:00,69.44,69.44,68.85,68.94,47300.0,69.44,69.44,68.85,68.94,47300.0
2007-05-08 10:45:00,68.95,69.27,68.95,69.06,21300.0,68.95,69.27,68.95,69.06,21300.0
2007-05-08 10:50:00,69.1,69.48,69.06,69.4,41900.0,69.1,69.48,69.06,69.4,41900.0
2007-05-08 10:55:00,69.4,70.09,69.4,69.82,96900.0,69.4,70.09,69.4,69.82,96900.0
2007-05-08 11:00:00,69.98,70.06,69.47,69.77,49200.0,69.98,70.06,69.47,69.77,49200.0
2007-05-08 11:05:00,69.77,69.81,69.52,69.52,17100.0,69.77,69.81,69.52,69.52,17100.0
2007-05-08 11:10:00,69.54,69.54,69.07,69.33,25200.0,69.54,69.54,69.07,69.33,25200.0
2007-05-08 11:15:00,69.36,69.68,69.3,69.67,11000.0,69.36,69.68,69.3,69.67,11000.0
2007-05-08 11:20:00,69.69,69.7,69.35,69.45,8200.0,69.69,69.7,69.35,69.45,8200.0
2007-05-08 11:25:00,69.4,69.88,69.39,69.6,12900.0,69.4,69.88,69.39,69.6,12900.0
2007-05-08 11:30:00,69.6,69.74,69.54,69.62,7200.0,69.6,69.74,69.54,69.62,7200.0
2007-05-08 11:35:00,69.62,69.66,69.29,69.43,12500.0,69.62,69.66,69.29,69.43,12500.0
2007-05-08 11:40:00,69.42,69.69,69.38,69.69,3900.0,69.42,69.69,69.38,69.69,3900.0
2007-05-08 11:45:00,69.64,69.73,69.38,69.53,8000.0,69.64,69.73,69.38,69.53,8000.0
2007-05-08 11:50:00,69.55,69.71,69.5,69.71,10300.0,69.55,69.71,69.5,69.71,10300.0
2007-05-08 11:55:00,69.67,69.67,69.54,69.54,1400.0,69.67,69.67,69.54,69.54,1400.0
2007-05-08 12:00:00,69.5,69.63,69.38,69.55,10100.0,69.5,69.63,69.38,69.55,10100.0
2007-05-08 12:05:00,69.59,69.71,69.49,69.58,12000.0,69.59,69.71,69.49,69.58,12000.0
2007-05-08 12:10:00,69.58,69.58,69.49,69.51,9200.0,69.58,69.58,69.49,69.51,9200.0
2007-05-08 12:15:00,69.51,69.52,68.96,69.07,62200.0,69.51,69.52,68.96,69.07,62200.0
2007-05-08 12:20:00,69.09,69.19,69.05,69.12,15400.0,69.09,69.19,69.05,69.12,15400.0
2007-05-08 12:25:00,69.09,69.29,69.09,69.19,9500.0,69.09,69.29,69.09,69.19,9500.0
2007-05-08 12:30:00,69.17,69.31,69.13,69.26,4900.0,69.17,69.31,69.13,69.26,4900.0
2007-05-08 12:35:00,69.26,69.46,69.17,69.46,10200.0,69.26,69.46,69.17,69.46,10200.0
2007-05-08 12:40:00,69.46,69.67,69.45,69.59,14500.0,69.46,69.67,69.45,69.59,14500.0
2007-05-08 12:45:00,69.59,69.64,69.48,69.54,4600.0,69.59,69.64,69.48,69.54,4600.0
2007-05-08 12:50:00,69.54,69.87,69.54,69.69,50100.0,69.54,69.87,69.54,69.69,50100.0
2007-05-08 12:55:00,69.72,69.82,69.35,69.44,13200.0,69.72,69.82,69.35,69.44,13200.0
2007-05-08 13:00:00,69.45,69.66,69.35,69.49,13500.0,69.45,69.66,69.35,69.49,13500.0
2007-05-08 13:05:00,69.49,69.49,69.32,69.43,10500.0,69.49,69.49,69.32,69.43,10500.0
2007-05-08 13:10:00,69.49,69.51,69.27,69.27,11200.0,69.49,69.51,69.27,69.27,11200.0
2007-05-08 13:15:00,69.26,69.48,69.26,69.4,5600.0,69.26,69.48,69.26,69.4,5600.0
2007-05-08 13:20:00,69.41,69.41,69.31,69.32,3200.0,69.41,69.41,69.31,69.32,3200.0
2007-05-08 13:25:00,69.33,69.47,69.11,69.25,17200.0,69.33,69.47,69.11,69.25,17200.0
2007-05-08 13:30:00,69.25,69.3,69.11,69.12,7100.0,69.25,69.3,69.11,69.12,7100.0
2007-05-08 13:35:00,69.11,69.3,69.02,69.3,12600.0,69.11,69.3,69.02,69.3,12600.0
2007-05-08 13:40:00,69.32,69.44,69.32,69.33,8000.0,69.32,69.44,69.32,69.33,8000.0
2007-05-08 13:45:00,69.32,69.32,69.22,69.28,2300.0,69.32,69.32,69.22,69.28,2300.0
2007-05-08 13:50:00,69.28,69.28,69.12,69.21,7400.0,69.28,69.28,69.12,69.21,7400.0
2007-05-08 13:55:00,69.22,69.24,69.17,69.17,2700.0,69.22,69.24,69.17,69.17,2700.0
2007-05-08 14:00:00,69.17,69.29,69.17,69.2,5700.0,69.17,69.29,69.17,69.2,5700.0
2007-05-08 14:05:00,69.2,69.23,69.16,69.23,7300.0,69.2,69.23,69.16,69.23,7300.0
2007-05-08 14:10:00,69.24,69.35,69.23,69.33,7000.0,69.24,69.35,69.23,69.33,7000.0
2007-05-08 14:15:00,69.33,69.4,69.3,69.39,6800.0,69.33,69.4,69.3,69.39,6800.0
2007-05-08 14:20:00,69.4,69.45,69.26,69.32,4700.0,69.4,69.45,69.26,69.32,4700.0
2007-05-08 14:25:00,69.35,69.41,69.29,69.39,2900.0,69.35,69.41,69.29,69.39,2900.0
2007-05-08 14:30:00,69.35,69.4,69.27,69.28,17800.0,69.35,69.4,69.27,69.28,17800.0
2007-05-08 14:35:00,69.26,69.33,69.25,69.3,5300.0,69.26,69.33,69.25,69.3,5300.0
2007-05-08 14:40:00,69.3,69.34,69.29,69.34,4800.0,69.3,69.34,69.29,69.34,4800.0
2007-05-08 14:45:00,69.34,69.34,69.29,69.29,2900.0,69.34,69.34,69.29,69.29,2900.0
2007-05-08 14:50:00,69.29,69.29,69.12,69.14,11200.0,69.29,69.29,69.12,69.14,11200.0
2007-05-08 14:55:00,69.1,69.14,68.78,68.89,31600.0,69.1,69.14,68.78,68.89,31600.0
2007-05-08 15:00:00,68.88,69.0,68.64,68.75,23000.0,68.88,69.0,68.64,68.75,23000.0
2007-05-08 15:05:00,68.81,68.88,68.62,68.8,22700.0,68.81,68.88,68.62,68.8,22700.0
2007-05-08 15:10:00,68.82,69.09,68.8,69.05,16000.0,68.82,69.09,68.8,69.05,16000.0
2007-05-08 15:15:00,69.05,69.08,68.83,68.88,14700.0,69.05,69.08,68.83,68.88,14700.0
2007-05-08 15:20:00,68.87,68.97,68.72,68.75,11300.0,68.87,68.97,68.72,68.75,11300.0
2007-05-08 15:25:00,68.79,68.95,68.73,68.88,18000.0,68.79,68.95,68.73,68.88,18000.0
2007-05-08 15:30:00,68.9,68.97,68.84,68.86,7100.0,68.9,68.97,68.84,68.86,7100.0
2007-05-08 15:35:00,68.86,68.86,68.7,68.74,15900.0,68.86,68.86,68.7,68.74,15900.0
2007-05-08 15:40:00,68.71,69.2,68.62,68.62,108700.0,68.71,69.2,68.62,68.62,108700.0
2007-05-08 15:45:00,68.65,68.9,68.61,68.82,41700.0,68.65,68.9,68.61,68.82,41700.0
2007-05-08 15:50:00,68.82,69.07,68.8,68.82,48000.0,68.82,69.07,68.8,68.82,48000.0
2007-05-08 15:55:00,68.82,68.91,68.66,68.83,69000.0,68.82,68.91,68.66,68.83,69000.0
2007-05-09 09:30:00,68.01,68.49,67.76,68.0,67900.0,68.01,68.49,67.76,68.0,67900.0
2007-05-09 09:35:00,68.01,68.49,68.01,68.23,23200.0,68.01,68.49,68.01,68.23,23200.0
2007-05-09 09:40:00,68.25,68.49,67.99,68.15,44200.0,68.25,68.49,67.99,68.15,44200.0
2007-05-09 09:45:00,68.19,68.29,68.03,68.06,19400.0,68.19,68.29,68.03,68.06,19400.0
2007-05-09 09:50:00,68.08,68.12,67.99,68.08,17000.0,68.08,68.12,67.99,68.08,17000.0
2007-05-09 09:55:00,68.05,68.3,68.04,68.3,14500.0,68.05,68.3,68.04,68.3,14500.0
2007-05-09 10:00:00,68.28,68.28,68.15,68.25,20600.0,68.28,68.28,68.15,68.25,20600.0
2007-05-09 10:05:00,68.25,68.84,68.25,68.8,56900.0,68.25,68.84,68.25,68.8,56900.0
2007-05-09 10:10:00,68.77,68.81,68.45,68.5,30400.0,68.77,68.81,68.45,68.5,30400.0
2007-05-09 10:15:00,68.52,68.62,68.48,68.55,14400.0,68.52,68.62,68.48,68.55,14400.0
2007-05-09 10:20:00,68.55,68.84,68.44,68.46,33400.0,68.55,68.84,68.44,68.46,33400.0
2007-05-09 10:25:00,68.46,68.6,68.46,68.59,7400.0,68.46,68.6,68.46,68.59,7400.0
2007-05-09 10:30:00,68.55,68.6,68.43,68.47,17800.0,68.55,68.6,68.43,68.47,17800.0
2007-05-09 10:35:00,68.51,68.51,68.2,68.28,33700.0,68.51,68.51,68.2,68.28,33700.0
2007-05-09 10:40:00,68.28,68.4,68.21,68.27,11200.0,68.28,68.4,68.21,68.27,11200.0
2007-05-09 10:45:00,68.28,68.28,68.0,68.07,28500.0,68.28,68.28,68.0,68.07,28500.0
2007-05-09 10:50:00,68.04,68.22,68.03,68.05,15500.0,68.04,68.22,68.03,68.05,15500.0
2007-05-09 10:55:00,68.08,68.23,68.05,68.23,8200.0,68.08,68.23,68.05,68.23,8200.0
2007-05-09 11:00:00,68.22,68.22,68.16,68.21,8300.0,68.22,68.22,68.16,68.21,8300.0
2007-05-09 11:05:00,68.23,68.42,68.23,68.24,13600.0,68.23,68.42,68.23,68.24,13600.0
2007-05-09 11:10:00,68.25,68.25,68.19,68.19,10100.0,68.25,68.25,68.19,68.19,10100.0
2007-05-09 11:15:00,68.22,68.34,68.22,68.28,5400.0,68.22,68.34,68.22,68.28,5400.0
2007-05-09 11:20:00,68.29,68.29,68.24,68.25,2800.0,68.29,68.29,68.24,68.25,2800.0
2007-05-09 11:25:00,68.25,68.28,68.19,68.2,3600.0,68.25,68.28,68.19,68.2,3600.0
2007-05-09 11:30:00,68.2,68.22,68.12,68.14,4300.0,68.2,68.22,68.12,68.14,4300.0
2007-05-09 11:35:00,68.12,68.22,68.1,68.2,6300.0,68.12,68.22,68.1,68.2,6300.0
2007-05-09 11:40:00,68.21,68.23,68.12,68.12,3700.0,68.21,68.23,68.12,68.12,3700.0
2007-05-09 11:45:00,68.13,68.13,68.1,68.1,7200.0,68.13,68.13,68.1,68.1,7200.0
2007-05-09 11:50:00,68.11,68.15,67.98,68.01,35800.0,68.11,68.15,67.98,68.01,35800.0
2007-05-09 11:55:00,68.02,68.07,67.86,67.94,33900.0,68.02,68.07,67.86,67.94,33900.0
2007-05-09 12:00:00,67.94,68.14,67.94,68.03,15100.0,67.94,68.14,67.94,68.03,15100.0
2007-05-09 12:05:00,68.04,68.1,68.03,68.05,9400.0,68.04,68.1,68.03,68.05,9400.0
2007-05-09 12:10:00,68.05,68.07,67.93,67.93,11800.0,68.05,68.07,67.93,67.93,11800.0
2007-05-09 12:15:00,67.92,67.94,67.85,67.94,12100.0,67.92,67.94,67.85,67.94,12100.0
2007-05-09 12:20:00,67.91,67.91,67.7,67.8,27200.0,67.91,67.91,67.7,67.8,27200.0
2007-05-09 12:25:00,67.78,67.98,67.73,67.85,18500.0,67.78,67.98,67.73,67.85,18500.0
2007-05-09 12:30:00,67.83,68.08,67.81,67.99,6700.0,67.83,68.08,67.81,67.99,6700.0
2007-05-09 12:35:00,68.04,68.19,68.01,68.09,14500.0,68.04,68.19,68.01,68.09,14500.0
2007-05-09 12:40:00,68.13,68.13,67.99,68.08,9700.0,68.13,68.13,67.99,68.08,9700.0
2007-05-09 12:45:00,68.08,68.15,68.06,68.09,10300.0,68.08,68.15,68.06,68.09,10300.0
2007-05-09 12:50:00,68.09,68.12,68.08,68.09,5600.0,68.09,68.12,68.08,68.09,5600.0
2007-05-09 12:55:00,68.09,68.09,67.9,68.02,11400.0,68.09,68.09,67.9,68.02,11400.0
2007-05-09 13:00:00,68.02,68.19,67.98,68.19,9500.0,68.02,68.19,67.98,68.19,9500.0
2007-05-09 13:05:00,68.17,68.19,68.11,68.16,7900.0,68.17,68.19,68.11,68.16,7900.0
2007-05-09 13:10:00,68.17,68.27,68.17,68.18,19000.0,68.17,68.27,68.17,68.18,19000.0
2007-05-09 13:15:00,68.16,68.27,68.13,68.27,8400.0,68.16,68.27,68.13,68.27,8400.0
2007-05-09 13:20:00,68.25,68.31,68.22,68.25,14700.0,68.25,68.31,68.22,68.25,14700.0
2007-05-09 13:25:00,68.25,68.27,68.15,68.23,11800.0,68.25,68.27,68.15,68.23,11800.0
2007-05-09 13:30:00,68.27,68.42,68.26,68.42,9200.0,68.27,68.42,68.26,68.42,9200.0
2007-05-09 13:35:00,68.42,68.44,68.19,68.23,12200.0,68.42,68.44,68.19,68.23,12200.0
2007-05-09 13:40:00,68.2,68.2,68.08,68.1,8400.0,68.2,68.2,68.08,68.1,8400.0
2007-05-09 13:45:00,68.06,68.15,68.03,68.15,4200.0,68.06,68.15,68.03,68.15,4200.0
2007-05-09 13:50:00,68.13,68.17,68.13,68.13,4700.0,68.13,68.17,68.13,68.13,4700.0
2007-05-09 13:55:00,68.16,68.16,68.03,68.07,4400.0,68.16,68.16,68.03,68.07,4400.0
2007-05-09 14:00:00,68.1,68.1,68.07,68.07,2900.0,68.1,68.1,68.07,68.07,2900.0
2007-05-09 14:05:00,68.08,68.16,68.07,68.11,4800.0,68.08,68.16,68.07,68.11,4800.0
2007-05-09 14:10:00,68.11,68.11,67.99,68.0,11000.0,68.11,68.11,67.99,68.0,11000.0
2007-05-09 14:15:00,68.03,68.03,67.68,67.95,41700.0,68.03,68.03,67.68,67.95,41700.0
2007-05-09 14:20:00,67.96,68.17,67.96,67.96,40200.0,67.96,68.17,67.96,67.96,40200.0
2007-05-09 14:25:00,67.95,68.1,67.85,67.91,10800.0,67.95,68.1,67.85,67.91,10800.0
2007-05-09 14:30:00,67.91,67.95,67.79,67.86,11600.0,67.91,67.95,67.79,67.86,11600.0
2007-05-09 14:35:00,67.81,68.08,67.81,68.08,8700.0,67.81,68.08,67.81,68.08,8700.0
2007-05-09 14:40:00,68.07,68.64,68.01,68.55,57900.0,68.07,68.64,68.01,68.55,57900.0
2007-05-09 14:45:00,68.64,69.0,68.45,68.87,65800.0,68.64,69.0,68.45,68.87,65800.0
2007-05-09 14:50:00,68.87,68.87,68.53,68.77,23600.0,68.87,68.87,68.53,68.77,23600.0
2007-05-09 14:55:00,68.76,68.78,68.5,68.51,18000.0,68.76,68.78,68.5,68.51,18000.0
2007-05-09 15:00:00,68.51,68.68,68.51,68.58,9300.0,68.51,68.68,68.51,68.58,9300.0
2007-05-09 15:05:00,68.59,68.59,68.25,68.31,12700.0,68.59,68.59,68.25,68.31,12700.0
2007-05-09 15:10:00,68.27,68.58,68.27,68.57,10800.0,68.27,68.58,68.27,68.57,10800.0
2007-05-09 15:15:00,68.55,68.58,68.4,68.4,8300.0,68.55,68.58,68.4,68.4,8300.0
2007-05-09 15:20:00,68.41,68.59,68.4,68.53,9200.0,68.41,68.59,68.4,68.53,9200.0
2007-05-09 15:25:00,68.53,68.55,68.41,68.48,14300.0,68.53,68.55,68.41,68.48,14300.0
2007-05-09 15:30:00,68.49,68.5,68.46,68.49,22000.0,68.49,68.5,68.46,68.49,22000.0
2007-05-09 15:35:00,68.45,68.58,68.41,68.57,19300.0,68.45,68.58,68.41,68.57,19300.0
2007-05-09 15:40:00,68.6,68.72,68.5,68.63,11400.0,68.6,68.72,68.5,68.63,11400.0
2007-05-09 15:45:00,68.65,68.74,68.61,68.74,10800.0,68.65,68.74,68.61,68.74,10800.0
2007-05-09 15:50:00,68.76,68.76,68.7,68.73,14800.0,68.76,68.76,68.7,68.73,14800.0
2007-05-09 15:55:00,68.73,68.82,68.56,68.57,35300.0,68.73,68.82,68.56,68.57,35300.0
2007-05-10 09:30:00,68.0,68.38,67.99,68.0,20900.0,68.0,68.38,67.99,68.0,20900.0
2007-05-10 09:35:00,68.02,68.28,67.95,68.1,20100.0,68.02,68.28,67.95,68.1,20100.0
2007-05-10 09:40:00,68.1,68.75,68.05,68.18,33500.0,68.1,68.75,68.05,68.18,33500.0
2007-05-10 09:45:00,68.18,68.25,68.06,68.19,11500.0,68.18,68.25,68.06,68.19,11500.0
2007-05-10 09:50:00,68.23,68.42,68.1,68.42,5300.0,68.23,68.42,68.1,68.42,5300.0
2007-05-10 09:55:00,68.32,68.32,68.15,68.27,5800.0,68.32,68.32,68.15,68.27,5800.0
2007-05-10 10:00:00,68.27,68.65,68.26,68.6,16800.0,68.27,68.65,68.26,68.6,16800.0
2007-05-10 10:05:00,68.65,69.75,68.65,69.41,79900.0,68.65,69.75,68.65,69.41,79900.0
2007-05-10 10:10:00,69.44,69.49,69.17,69.49,19100.0,69.44,69.49,69.17,69.49,19100.0
2007-05-10 10:15:00,69.5,70.88,69.49,70.65,121000.0,69.5,70.88,69.49,70.65,121000.0
2007-05-10 10:20:00,70.57,70.67,70.12,70.27,58500.0,70.57,70.67,70.12,70.27,58500.0
2007-05-10 10:25:00,70.16,70.63,70.16,70.45,36200.0,70.16,70.63,70.16,70.45,36200.0
2007-05-10 10:30:00,70.59,71.38,70.34,71.2,102700.0,70.59,71.38,70.34,71.2,102700.0
2007-05-10 10:35:00,71.2,71.49,71.1,71.2,91800.0,71.2,71.49,71.1,71.2,91800.0
2007-05-10 10:40:00,71.14,71.87,71.08,71.83,71000.0,71.14,71.87,71.08,71.83,71000.0
2007-05-10 10:45:00,71.69,71.8,71.5,71.74,61900.0,71.69,71.8,71.5,71.74,61900.0
2007-05-10 10:50:00,71.74,72.48,71.7,72.35,132500.0,71.74,72.48,71.7,72.35,132500.0
2007-05-10 10:55:00,72.35,72.35,71.52,71.55,78400.0,72.35,72.35,71.52,71.55,78400.0
2007-05-10 11:00:00,71.57,71.8,71.17,71.26,101800.0,71.57,71.8,71.17,71.26,101800.0
2007-05-10 11:05:00,71.29,71.72,70.86,71.72,48900.0,71.29,71.72,70.86,71.72,48900.0
2007-05-10 11:10:00,71.73,71.93,71.08,71.13,50900.0,71.73,71.93,71.08,71.13,50900.0
2007-05-10 11:15:00,71.23,71.38,70.5,71.01,47200.0,71.23,71.38,70.5,71.01,47200.0
2007-05-10 11:20:00,71.05,71.48,70.89,71.15,40800.0,71.05,71.48,70.89,71.15,40800.0
2007-05-10 11:25:00,71.13,71.15,70.56,70.85,45400.0,71.13,71.15,70.56,70.85,45400.0
2007-05-10 11:30:00,70.88,71.2,70.76,71.17,24900.0,70.88,71.2,70.76,71.17,24900.0
2007-05-10 11:35:00,71.2,71.55,71.09,71.47,26500.0,71.2,71.55,71.09,71.47,26500.0
2007-05-10 11:40:00,71.47,71.47,71.19,71.29,12700.0,71.47,71.47,71.19,71.29,12700.0
2007-05-10 11:45:00,71.3,71.39,71.06,71.13,19900.0,71.3,71.39,71.06,71.13,19900.0
2007-05-10 11:50:00,71.17,71.49,71.01,71.07,34200.0,71.17,71.49,71.01,71.07,34200.0
2007-05-10 11:55:00,71.11,71.32,70.84,70.85,31400.0,71.11,71.32,70.84,70.85,31400.0
2007-05-10 12:00:00,70.84,70.84,69.25,69.62,160400.0,70.84,70.84,69.25,69.62,160400.0
2007-05-10 12:05:00,69.77,69.89,69.34,69.64,49600.0,69.77,69.89,69.34,69.64,49600.0
2007-05-10 12:10:00,69.64,69.86,69.01,69.27,43100.0,69.64,69.86,69.01,69.27,43100.0
2007-05-10 12:15:00,69.31,69.51,68.58,68.58,57900.0,69.31,69.51,68.58,68.58,57900.0
2007-05-10 12:20:00,68.72,69.29,68.72,69.29,55400.0,68.72,69.29,68.72,69.29,55400.0
2007-05-10 12:25:00,69.29,69.6,69.23,69.5,27300.0,69.29,69.6,69.23,69.5,27300.0
2007-05-10 12:30:00,69.5,69.64,69.45,69.62,17800.0,69.5,69.64,69.45,69.62,17800.0
2007-05-10 12:35:00,69.62,69.7,69.57,69.57,19000.0,69.62,69.7,69.57,69.57,19000.0
2007-05-10 12:40:00,69.65,69.95,69.65,69.81,26400.0,69.65,69.95,69.65,69.81,26400.0
2007-05-10 12:45:00,69.83,69.95,69.6,69.6,17700.0,69.83,69.95,69.6,69.6,17700.0
2007-05-10 12:50:00,69.6,69.86,69.55,69.84,7100.0,69.6,69.86,69.55,69.84,7100.0
2007-05-10 12:55:00,69.79,69.8,69.61,69.76,3600.0,69.79,69.8,69.61,69.76,3600.0
2007-05-10 13:00:00,69.73,69.84,69.54,69.55,19700.0,69.73,69.84,69.54,69.55,19700.0
2007-05-10 13:05:00,69.55,69.56,69.29,69.43,24000.0,69.55,69.56,69.29,69.43,24000.0
2007-05-10 13:10:00,69.45,69.59,69.3,69.3,18300.0,69.45,69.59,69.3,69.3,18300.0
2007-05-10 13:15:00,69.32,69.44,68.74,69.25,56600.0,69.32,69.44,68.74,69.25,56600.0
2007-05-10 13:20:00,69.27,69.43,69.02,69.12,22200.0,69.27,69.43,69.02,69.12,22200.0
2007-05-10 13:25:00,69.19,69.44,69.19,69.41,6600.0,69.19,69.44,69.19,69.41,6600.0
2007-05-10 13:30:00,69.36,69.36,68.72,68.77,19900.0,69.36,69.36,68.72,68.77,19900.0
2007-05-10 13:35:00,68.76,69.08,68.71,69.07,27600.0,68.76,69.08,68.71,69.07,27600.0
2007-05-10 13:40:00,69.05,69.27,68.93,69.13,23100.0,69.05,69.27,68.93,69.13,23100.0
2007-05-10 13:45:00,69.15,69.4,69.1,69.2,8700.0,69.15,69.4,69.1,69.2,8700.0
2007-05-10 13:50:00,69.25,69.7,69.25,69.57,26500.0,69.25,69.7,69.25,69.57,26500.0
2007-05-10 13:55:00,69.55,69.7,69.4,69.6,13200.0,69.55,69.7,69.4,69.6,13200.0
2007-05-10 14:00:00,69.58,70.4,69.54,70.19,72300.0,69.58,70.4,69.54,70.19,72300.0
2007-05-10 14:05:00,70.28,70.32,70.03,70.29,36900.0,70.28,70.32,70.03,70.29,36900.0
2007-05-10 14:10:00,70.32,70.48,70.08,70.21,34400.0,70.32,70.48,70.08,70.21,34400.0
2007-05-10 14:15:00,70.22,70.27,70.14,70.2,11000.0,70.22,70.27,70.14,70.2,11000.0
2007-05-10 14:20:00,70.2,70.2,69.78,70.05,26700.0,70.2,70.2,69.78,70.05,26700.0
2007-05-10 14:25:00,70.07,70.36,70.06,70.36,24800.0,70.07,70.36,70.06,70.36,24800.0
2007-05-10 14:30:00,70.34,70.38,70.07,70.24,21500.0,70.34,70.38,70.07,70.24,21500.0
2007-05-10 14:35:00,70.25,70.25,70.06,70.09,9200.0,70.25,70.25,70.06,70.09,9200.0
2007-05-10 14:40:00,70.07,70.26,70.07,70.26,7500.0,70.07,70.26,70.07,70.26,7500.0
2007-05-10 14:45:00,70.2,70.65,70.2,70.63,11200.0,70.2,70.65,70.2,70.63,11200.0
2007-05-10 14:50:00,70.63,70.75,69.95,69.95,21300.0,70.63,70.75,69.95,69.95,21300.0
2007-05-10 14:55:00,69.95,70.18,69.9,69.98,25200.0,69.95,70.18,69.9,69.98,25200.0
2007-05-10 15:00:00,70.0,70.0,69.4,69.6,34800.0,70.0,70.0,69.4,69.6,34800.0
2007-05-10 15:05:00,69.6,69.68,69.2,69.31,23700.0,69.6,69.68,69.2,69.31,23700.0
2007-05-10 15:10:00,69.32,69.63,69.17,69.31,44100.0,69.32,69.63,69.17,69.31,44100.0
2007-05-10 15:15:00,69.29,69.62,69.29,69.4,11800.0,69.29,69.62,69.29,69.4,11800.0
2007-05-10 15:20:00,69.4,69.67,69.4,69.58,12000.0,69.4,69.67,69.4,69.58,12000.0
2007-05-10 15:25:00,69.52,69.58,69.4,69.48,17500.0,69.52,69.58,69.4,69.48,17500.0
2007-05-10 15:30:00,69.4,69.58,69.3,69.35,34700.0,69.4,69.58,69.3,69.35,34700.0
2007-05-10 15:35:00,69.32,69.55,69.1,69.14,26600.0,69.32,69.55,69.1,69.14,26600.0
2007-05-10 15:40:00,69.16,69.22,69.0,69.09,27700.0,69.16,69.22,69.0,69.09,27700.0
2007-05-10 15:45:00,69.07,69.21,69.05,69.1,49900.0,69.07,69.21,69.05,69.1,49900.0
2007-05-10 15:50:00,69.1,69.1,68.88,68.89,29300.0,69.1,69.1,68.88,68.89,29300.0
2007-05-10 15:55:00,68.91,69.12,68.56,68.75,82900.0,68.91,69.12,68.56,68.75,82900.0
2007-05-11 09:30:00,69.23,69.23,69.23,69.23,0.0,69.23,69.23,69.23,69.23,0.0
2007-05-11 09:35:00,69.17,69.2,69.13,69.2,2300.0,69.17,69.2,69.13,69.2,2300.0
2007-05-11 09:40:00,69.2,69.55,69.01,69.55,44600.0,69.2,69.55,69.01,69.55,44600.0
2007-05-11 09:45:00,69.49,69.95,69.0,69.8,45700.0,69.49,69.95,69.0,69.8,45700.0
2007-05-11 09:50:00,69.8,69.8,68.96,69.27,62100.0,69.8,69.8,68.96,69.27,62100.0
2007-05-11 09:55:00,69.34,69.9,69.21,69.68,73200.0,69.34,69.9,69.21,69.68,73200.0
2007-05-11 10:00:00,69.66,69.89,69.57,69.57,27100.0,69.66,69.89,69.57,69.57,27100.0
2007-05-11 10:05:00,69.56,69.8,69.18,69.25,39000.0,69.56,69.8,69.18,69.25,39000.0
2007-05-11 10:10:00,69.3,69.85,69.22,69.8,22600.0,69.3,69.85,69.22,69.8,22600.0
2007-05-11 10:15:00,69.81,69.9,69.57,69.63,42700.0,69.81,69.9,69.57,69.63,42700.0
2007-05-11 10:20:00,69.63,69.73,69.58,69.71,9900.0,69.63,69.73,69.58,69.71,9900.0
2007-05-11 10:25:00,69.69,69.69,69.42,69.42,17600.0,69.69,69.69,69.42,69.42,17600.0
2007-05-11 10:30:00,69.48,69.69,69.35,69.4,17100.0,69.48,69.69,69.35,69.4,17100.0
2007-05-11 10:35:00,69.35,69.5,69.31,69.36,13700.0,69.35,69.5,69.31,69.36,13700.0
2007-05-11 10:40:00,69.36,69.36,68.75,68.88,58100.0,69.36,69.36,68.75,68.88,58100.0
2007-05-11 10:45:00,68.88,69.06,68.35,68.46,55000.0,68.88,69.06,68.35,68.46,55000.0
2007-05-11 10:50:00,68.51,68.88,68.35,68.78,40300.0,68.51,68.88,68.35,68.78,40300.0
2007-05-11 10:55:00,68.78,69.1,68.61,68.64,29000.0,68.78,69.1,68.61,68.64,29000.0
2007-05-11 11:00:00,68.64,69.17,68.64,69.14,43500.0,68.64,69.17,68.64,69.14,43500.0
2007-05-11 11:05:00,69.19,69.23,68.73,68.76,52300.0,69.19,69.23,68.73,68.76,52300.0
2007-05-11 11:10:00,68.8,68.93,68.78,68.82,14300.0,68.8,68.93,68.78,68.82,14300.0
2007-05-11 11:15:00,68.82,68.85,68.2,68.26,43200.0,68.82,68.85,68.2,68.26,43200.0
2007-05-11 11:20:00,68.3,68.47,67.95,68.04,76600.0,68.3,68.47,67.95,68.04,76600.0
2007-05-11 11:25:00,68.04,68.36,68.02,68.1,33400.0,68.04,68.36,68.02,68.1,33400.0
2007-05-11 11:30:00,68.1,68.4,68.1,68.39,16900.0,68.1,68.4,68.1,68.39,16900.0
2007-05-11 11:35:00,68.34,68.37,68.13,68.15,11800.0,68.34,68.37,68.13,68.15,11800.0
2007-05-11 11:40:00,68.15,68.15,67.75,67.78,70300.0,68.15,68.15,67.75,67.78,70300.0
2007-05-11 11:45:00,67.75,67.9,67.53,67.8,44200.0,67.75,67.9,67.53,67.8,44200.0
2007-05-11 11:50:00,67.8,67.82,67.53,67.57,39800.0,67.8,67.82,67.53,67.57,39800.0
2007-05-11 11:55:00,67.62,67.65,67.14,67.3,79700.0,67.62,67.65,67.14,67.3,79700.0
2007-05-11 12:00:00,67.3,67.48,67.27,67.29,26100.0,67.3,67.48,67.27,67.29,26100.0
2007-05-11 12:05:00,67.25,67.32,67.1,67.26,32800.0,67.25,67.32,67.1,67.26,32800.0
2007-05-11 12:10:00,67.24,67.48,67.24,67.36,22100.0,67.24,67.48,67.24,67.36,22100.0
2007-05-11 12:15:00,67.35,67.68,67.33,67.55,24000.0,67.35,67.68,67.33,67.55,24000.0
2007-05-11 12:20:00,67.55,67.66,67.4,67.55,21500.0,67.55,67.66,67.4,67.55,21500.0
2007-05-11 12:25:00,67.6,67.95,67.57,67.74,35500.0,67.6,67.95,67.57,67.74,35500.0
2007-05-11 12:30:00,67.75,67.77,67.46,67.74,30500.0,67.75,67.77,67.46,67.74,30500.0
2007-05-11 12:35:00,67.8,67.96,67.7,67.91,13300.0,67.8,67.96,67.7,67.91,13300.0
2007-05-11 12:40:00,67.95,67.95,67.79,67.85,15500.0,67.95,67.95,67.79,67.85,15500.0
2007-05-11 12:45:00,67.76,68.28,67.76,67.93,49000.0,67.76,68.28,67.76,67.93,49000.0
2007-05-11 12:50:00,67.93,67.93,67.7,67.9,12900.0,67.93,67.93,67.7,67.9,12900.0
2007-05-11 12:55:00,67.82,67.9,67.52,67.68,15400.0,67.82,67.9,67.52,67.68,15400.0
2007-05-11 13:00:00,67.7,67.7,67.46,67.48,11700.0,67.7,67.7,67.46,67.48,11700.0
2007-05-11 13:05:00,67.47,67.68,67.4,67.66,18000.0,67.47,67.68,67.4,67.66,18000.0
2007-05-11 13:10:00,67.65,67.68,67.26,67.36,12900.0,67.65,67.68,67.26,67.36,12900.0
2007-05-11 13:15:00,67.3,67.42,67.26,67.42,10600.0,67.3,67.42,67.26,67.42,10600.0
2007-05-11 13:20:00,67.41,67.41,67.21,67.36,12500.0,67.41,67.41,67.21,67.36,12500.0
2007-05-11 13:25:00,67.36,67.52,67.31,67.35,22500.0,67.36,67.52,67.31,67.35,22500.0
2007-05-11 13:30:00,67.36,67.4,67.23,67.23,19000.0,67.36,67.4,67.23,67.23,19000.0
2007-05-11 13:35:00,67.23,67.4,66.92,67.24,56500.0,67.23,67.4,66.92,67.24,56500.0
2007-05-11 13:40:00,67.3,67.54,67.22,67.22,7700.0,67.3,67.54,67.22,67.22,7700.0
2007-05-11 13:45:00,67.31,67.36,67.11,67.11,11100.0,67.31,67.36,67.11,67.11,11100.0
2007-05-11 13:50:00,67.14,67.31,67.11,67.24,5800.0,67.14,67.31,67.11,67.24,5800.0
2007-05-11 13:55:00,67.16,67.23,67.11,67.2,9100.0,67.16,67.23,67.11,67.2,9100.0
2007-05-11 14:00:00,67.25,67.25,67.18,67.18,5700.0,67.25,67.25,67.18,67.18,5700.0
2007-05-11 14:05:00,67.24,67.48,67.2,67.46,11900.0,67.24,67.48,67.2,67.46,11900.0
2007-05-11 14:10:00,67.4,67.45,67.34,67.41,9900.0,67.4,67.45,67.34,67.41,9900.0
2007-05-11 14:15:00,67.37,67.6,67.37,67.46,10800.0,67.37,67.6,67.37,67.46,10800.0
2007-05-11 14:20:00,67.47,67.5,67.37,67.4,3200.0,67.47,67.5,67.37,67.4,3200.0
2007-05-11 14:25:00,67.37,67.44,67.37,67.41,3800.0,67.37,67.44,67.37,67.41,3800.0
2007-05-11 14:30:00,67.41,67.5,67.4,67.44,5300.0,67.41,67.5,67.4,67.44,5300.0
2007-05-11 14:35:00,67.42,67.55,67.42,67.52,3100.0,67.42,67.55,67.42,67.52,3100.0
2007-05-11 14:40:00,67.55,67.64,67.55,67.64,2800.0,67.55,67.64,67.55,67.64,2800.0
2007-05-11 14:45:00,67.6,67.8,67.6,67.8,6500.0,67.6,67.8,67.6,67.8,6500.0
2007-05-11 14:50:00,67.8,68.0,67.66,67.66,22700.0,67.8,68.0,67.66,67.66,22700.0
2007-05-11 14:55:00,67.73,67.8,67.67,67.7,6400.0,67.73,67.8,67.67,67.7,6400.0
2007-05-11 15:00:00,67.7,67.73,67.55,67.58,6500.0,67.7,67.73,67.55,67.58,6500.0
2007-05-11 15:05:00,67.58,67.7,67.4,67.61,13800.0,67.58,67.7,67.4,67.61,13800.0
2007-05-11 15:10:00,67.64,67.7,67.59,67.7,7500.0,67.64,67.7,67.59,67.7,7500.0
2007-05-11 15:15:00,67.71,67.93,67.62,67.82,10100.0,67.71,67.93,67.62,67.82,10100.0
2007-05-11 15:20:00,67.92,68.0,67.7,68.0,43600.0,67.92,68.0,67.7,68.0,43600.0
2007-05-11 15:25:00,68.0,68.0,67.87,67.93,9500.0,68.0,68.0,67.87,67.93,9500.0
2007-05-11 15:30:00,67.95,68.0,67.92,67.95,29200.0,67.95,68.0,67.92,67.95,29200.0
2007-05-11 15:35:00,67.96,68.0,67.94,67.99,8700.0,67.96,68.0,67.94,67.99,8700.0
2007-05-11 15:40:00,68.0,68.0,67.77,67.83,26600.0,68.0,68.0,67.77,67.83,26600.0
2007-05-11 15:45:00,67.83,67.84,67.7,67.78,25200.0,67.83,67.84,67.7,67.78,25200.0
2007-05-11 15:50:00,67.8,68.0,67.78,68.0,26300.0,67.8,68.0,67.78,68.0,26300.0
2007-05-11 15:55:00,67.99,68.0,67.75,67.96,53900.0,67.99,68.0,67.75,67.96,53900.0
2007-05-14 09:30:00,67.96,68.95,67.21,68.0,38800.0,67.96,68.95,67.21,68.0,38800.0
2007-05-14 09:35:00,67.95,68.56,67.93,67.95,31900.0,67.95,68.56,67.93,67.95,31900.0
2007-05-14 09:40:00,67.98,68.3,67.8,68.0,23500.0,67.98,68.3,67.8,68.0,23500.0
2007-05-14 09:45:00,68.1,68.1,67.43,67.68,32900.0,68.1,68.1,67.43,67.68,32900.0
2007-05-14 09:50:00,67.63,67.67,67.56,67.6,5600.0,67.63,67.67,67.56,67.6,5600.0
2007-05-14 09:55:00,67.6,67.67,67.27,67.39,12200.0,67.6,67.67,67.27,67.39,12200.0
2007-05-14 10:00:00,67.36,67.43,66.41,66.41,65900.0,67.36,67.43,66.41,66.41,65900.0
2007-05-14 10:05:00,66.41,66.7,66.28,66.43,71000.0,66.41,66.7,66.28,66.43,71000.0
2007-05-14 10:10:00,66.42,66.42,66.06,66.11,83200.0,66.42,66.42,66.06,66.11,83200.0
2007-05-14 10:15:00,66.13,66.36,65.93,66.21,65200.0,66.13,66.36,65.93,66.21,65200.0
2007-05-14 10:20:00,66.2,66.21,65.89,65.97,57400.0,66.2,66.21,65.89,65.97,57400.0
2007-05-14 10:25:00,65.96,66.0,65.7,65.7,53400.0,65.96,66.0,65.7,65.7,53400.0
2007-05-14 10:30:00,65.7,65.75,65.48,65.7,76400.0,65.7,65.75,65.48,65.7,76400.0
2007-05-14 10:35:00,65.68,66.1,65.61,66.03,43300.0,65.68,66.1,65.61,66.03,43300.0
2007-05-14 10:40:00,66.03,66.04,65.9,66.01,27100.0,66.03,66.04,65.9,66.01,27100.0
2007-05-14 10:45:00,66.01,66.28,66.01,66.06,57500.0,66.01,66.28,66.01,66.06,57500.0
2007-05-14 10:50:00,66.06,66.39,66.06,66.36,29300.0,66.06,66.39,66.06,66.36,29300.0
2007-05-14 10:55:00,66.38,66.4,66.2,66.35,10600.0,66.38,66.4,66.2,66.35,10600.0
2007-05-14 11:00:00,66.37,66.61,66.2,66.27,26200.0,66.37,66.61,66.2,66.27,26200.0
2007-05-14 11:05:00,66.3,66.39,66.22,66.27,9600.0,66.3,66.39,66.22,66.27,9600.0
2007-05-14 11:10:00,66.25,66.26,66.1,66.19,11200.0,66.25,66.26,66.1,66.19,11200.0
2007-05-14 11:15:00,66.25,66.41,66.21,66.41,6600.0,66.25,66.41,66.21,66.41,6600.0
2007-05-14 11:20:00,66.41,66.42,66.3,66.42,6300.0,66.41,66.42,66.3,66.42,6300.0
2007-05-14 11:25:00,66.4,66.4,66.3,66.3,4000.0,66.4,66.4,66.3,66.3,4000.0
2007-05-14 11:30:00,66.25,66.3,66.0,66.25,9600.0,66.25,66.3,66.0,66.25,9600.0
2007-05-14 11:35:00,66.25,66.5,66.25,66.42,18000.0,66.25,66.5,66.25,66.42,18000.0
2007-05-14 11:40:00,66.39,66.47,66.39,66.47,1800.0,66.39,66.47,66.39,66.47,1800.0
2007-05-14 11:45:00,66.42,66.42,66.29,66.33,3300.0,66.42,66.42,66.29,66.33,3300.0
2007-05-14 11:50:00,66.3,66.33,66.29,66.32,6300.0,66.3,66.33,66.29,66.32,6300.0
2007-05-14 11:55:00,66.32,66.33,66.28,66.3,10000.0,66.32,66.33,66.28,66.3,10000.0
2007-05-14 12:00:00,66.3,66.43,66.3,66.43,2500.0,66.3,66.43,66.3,66.43,2500.0
2007-05-14 12:05:00,66.38,66.42,66.36,66.41,5800.0,66.38,66.42,66.36,66.41,5800.0
2007-05-14 12:10:00,66.41,66.92,66.41,66.83,25400.0,66.41,66.92,66.41,66.83,25400.0
2007-05-14 12:15:00,66.83,66.97,66.65,66.95,18500.0,66.83,66.97,66.65,66.95,18500.0
2007-05-14 12:20:00,66.97,67.0,66.71,66.71,15000.0,66.97,67.0,66.71,66.71,15000.0
2007-05-14 12:25:00,66.71,66.88,66.63,66.78,10800.0,66.71,66.88,66.63,66.78,10800.0
2007-05-14 12:30:00,66.78,66.82,66.77,66.77,2500.0,66.78,66.82,66.77,66.77,2500.0
2007-05-14 12:35:00,66.77,66.77,66.67,66.74,7500.0,66.77,66.77,66.67,66.74,7500.0
2007-05-14 12:40:00,66.76,66.8,66.5,66.52,12200.0,66.76,66.8,66.5,66.52,12200.0
2007-05-14 12:45:00,66.57,66.61,66.21,66.21,18900.0,66.57,66.61,66.21,66.21,18900.0
2007-05-14 12:50:00,66.22,66.36,66.22,66.31,5700.0,66.22,66.36,66.22,66.31,5700.0
2007-05-14 12:55:00,66.32,66.37,66.23,66.33,7900.0,66.32,66.37,66.23,66.33,7900.0
2007-05-14 13:00:00,66.32,66.36,65.69,65.9,29500.0,66.32,66.36,65.69,65.9,29500.0
2007-05-14 13:05:00,65.86,66.14,65.55,65.59,31800.0,65.86,66.14,65.55,65.59,31800.0
2007-05-14 13:10:00,65.62,65.85,65.62,65.7,25500.0,65.62,65.85,65.62,65.7,25500.0
2007-05-14 13:15:00,65.7,65.79,65.48,65.51,39600.0,65.7,65.79,65.48,65.51,39600.0
2007-05-14 13:20:00,65.51,65.81,65.25,65.72,58700.0,65.51,65.81,65.25,65.72,58700.0
2007-05-14 13:25:00,65.72,65.85,65.62,65.82,27900.0,65.72,65.85,65.62,65.82,27900.0
2007-05-14 13:30:00,65.76,66.09,65.76,65.93,23500.0,65.76,66.09,65.76,65.93,23500.0
2007-05-14 13:35:00,65.95,65.95,65.55,65.75,19700.0,65.95,65.95,65.55,65.75,19700.0
2007-05-14 13:40:00,65.79,65.81,65.57,65.65,9500.0,65.79,65.81,65.57,65.65,9500.0
2007-05-14 13:45:00,65.57,65.65,65.51,65.63,11100.0,65.57,65.65,65.51,65.63,11100.0
2007-05-14 13:50:00,65.6,65.6,65.34,65.42,12300.0,65.6,65.6,65.34,65.42,12300.0
2007-05-14 13:55:00,65.43,65.48,65.3,65.33,8900.0,65.43,65.48,65.3,65.33,8900.0
2007-05-14 14:00:00,65.34,65.38,65.19,65.28,39300.0,65.34,65.38,65.19,65.28,39300.0
2007-05-14 14:05:00,65.24,65.41,65.23,65.35,7500.0,65.24,65.41,65.23,65.35,7500.0
2007-05-14 14:10:00,65.28,65.37,65.22,65.24,10100.0,65.28,65.37,65.22,65.24,10100.0
2007-05-14 14:15:00,65.23,65.34,65.21,65.22,16400.0,65.23,65.34,65.21,65.22,16400.0
2007-05-14 14:20:00,65.22,65.44,65.22,65.44,18000.0,65.22,65.44,65.22,65.44,18000.0
2007-05-14 14:25:00,65.44,65.45,65.24,65.25,13200.0,65.44,65.45,65.24,65.25,13200.0
2007-05-14 14:30:00,65.26,65.39,65.22,65.39,12900.0,65.26,65.39,65.22,65.39,12900.0
2007-05-14 14:35:00,65.37,65.37,65.22,65.33,9900.0,65.37,65.37,65.22,65.33,9900.0
2007-05-14 14:40:00,65.31,65.32,65.1,65.2,30600.0,65.31,65.32,65.1,65.2,30600.0
2007-05-14 14:45:00,65.19,65.4,65.15,65.3,16800.0,65.19,65.4,65.15,65.3,16800.0
2007-05-14 14:50:00,65.29,65.4,65.19,65.19,10600.0,65.29,65.4,65.19,65.19,10600.0
2007-05-14 14:55:00,65.19,65.2,64.99,65.2,34700.0,65.19,65.2,64.99,65.2,34700.0
2007-05-14 15:00:00,65.18,65.46,65.11,65.46,19600.0,65.18,65.46,65.11,65.46,19600.0
2007-05-14 15:05:00,65.46,65.49,65.22,65.37,15400.0,65.46,65.49,65.22,65.37,15400.0
2007-05-14 15:10:00,65.38,65.55,65.32,65.51,10700.0,65.38,65.55,65.32,65.51,10700.0
2007-05-14 15:15:00,65.45,65.52,65.42,65.46,30200.0,65.45,65.52,65.42,65.46,30200.0
2007-05-14 15:20:00,65.47,65.73,65.47,65.53,31300.0,65.47,65.73,65.47,65.53,31300.0
2007-05-14 15:25:00,65.52,65.59,65.28,65.44,28400.0,65.52,65.59,65.28,65.44,28400.0
2007-05-14 15:30:00,65.44,65.47,65.28,65.33,9900.0,65.44,65.47,65.28,65.33,9900.0
2007-05-14 15:35:00,65.33,65.37,65.22,65.23,17900.0,65.33,65.37,65.22,65.23,17900.0
2007-05-14 15:40:00,65.22,65.35,65.2,65.21,16700.0,65.22,65.35,65.2,65.21,16700.0
2007-05-14 15:45:00,65.21,65.21,65.0,65.18,34100.0,65.21,65.21,65.0,65.18,34100.0
2007-05-14 15:50:00,65.19,65.28,65.13,65.22,54500.0,65.19,65.28,65.13,65.22,54500.0
2007-05-14 15:55:00,65.25,65.28,65.12,65.28,70700.0,65.25,65.28,65.12,65.28,70700.0
2007-05-15 09:30:00,64.93,64.93,63.5,64.64,145200.0,64.93,64.93,63.5,64.64,145200.0
2007-05-15 09:35:00,64.63,65.43,64.0,64.34,73100.0,64.63,65.43,64.0,64.34,73100.0
2007-05-15 09:40:00,64.3,64.9,64.11,64.53,39700.0,64.3,64.9,64.11,64.53,39700.0
2007-05-15 09:45:00,64.41,64.5,64.01,64.01,25100.0,64.41,64.5,64.01,64.01,25100.0
2007-05-15 09:50:00,64.01,64.35,63.83,64.29,43600.0,64.01,64.35,63.83,64.29,43600.0
2007-05-15 09:55:00,64.2,64.44,64.02,64.1,33200.0,64.2,64.44,64.02,64.1,33200.0
2007-05-15 10:00:00,64.16,65.0,64.16,64.95,45600.0,64.16,65.0,64.16,64.95,45600.0
2007-05-15 10:05:00,64.95,65.3,64.4,65.22,64500.0,64.95,65.3,64.4,65.22,64500.0
2007-05-15 10:10:00,65.11,65.22,64.56,64.8,42800.0,65.11,65.22,64.56,64.8,42800.0
2007-05-15 10:15:00,64.8,64.89,64.69,64.8,21800.0,64.8,64.89,64.69,64.8,21800.0
2007-05-15 10:20:00,64.76,64.85,64.5,64.59,35900.0,64.76,64.85,64.5,64.59,35900.0
2007-05-15 10:25:00,64.6,64.6,64.42,64.5,15200.0,64.6,64.6,64.42,64.5,15200.0
2007-05-15 10:30:00,64.5,64.55,64.04,64.42,32000.0,64.5,64.55,64.04,64.42,32000.0
2007-05-15 10:35:00,64.4,64.77,64.4,64.68,24400.0,64.4,64.77,64.4,64.68,24400.0
2007-05-15 10:40:00,64.62,64.78,64.59,64.61,9600.0,64.62,64.78,64.59,64.61,9600.0
2007-05-15 10:45:00,64.6,64.75,64.54,64.54,9400.0,64.6,64.75,64.54,64.54,9400.0
2007-05-15 10:50:00,64.63,64.63,64.52,64.6,5700.0,64.63,64.63,64.52,64.6,5700.0
2007-05-15 10:55:00,64.59,64.6,64.31,64.46,16000.0,64.59,64.6,64.31,64.46,16000.0
2007-05-15 11:00:00,64.41,64.49,64.31,64.43,4800.0,64.41,64.49,64.31,64.43,4800.0
2007-05-15 11:05:00,64.45,64.59,64.39,64.59,8400.0,64.45,64.59,64.39,64.59,8400.0
2007-05-15 11:10:00,64.57,64.6,64.43,64.56,8700.0,64.57,64.6,64.43,64.56,8700.0
2007-05-15 11:15:00,64.59,64.6,64.53,64.55,6200.0,64.59,64.6,64.53,64.55,6200.0
2007-05-15 11:20:00,64.57,64.79,64.41,64.48,16200.0,64.57,64.79,64.41,64.48,16200.0
2007-05-15 11:25:00,64.48,64.74,64.48,64.64,8500.0,64.48,64.74,64.48,64.64,8500.0
2007-05-15 11:30:00,64.68,64.71,64.64,64.64,4300.0,64.68,64.71,64.64,64.64,4300.0
2007-05-15 11:35:00,64.64,65.15,64.64,65.15,23100.0,64.64,65.15,64.64,65.15,23100.0
2007-05-15 11:40:00,65.13,65.13,64.87,64.88,25200.0,65.13,65.13,64.87,64.88,25200.0
2007-05-15 11:45:00,64.89,65.11,64.87,65.11,6300.0,64.89,65.11,64.87,65.11,6300.0
2007-05-15 11:50:00,65.09,65.13,64.95,65.09,20000.0,65.09,65.13,64.95,65.09,20000.0
2007-05-15 11:55:00,65.06,65.42,65.06,65.23,35600.0,65.06,65.42,65.06,65.23,35600.0
2007-05-15 12:00:00,65.18,65.27,65.05,65.17,17800.0,65.18,65.27,65.05,65.17,17800.0
2007-05-15 12:05:00,65.17,65.21,65.07,65.17,9000.0,65.17,65.21,65.07,65.17,9000.0
2007-05-15 12:10:00,65.21,65.43,65.21,65.4,23300.0,65.21,65.43,65.21,65.4,23300.0
2007-05-15 12:15:00,65.38,65.6,65.36,65.47,56600.0,65.38,65.6,65.36,65.47,56600.0
2007-05-15 12:20:00,65.45,65.48,65.33,65.35,8400.0,65.45,65.48,65.33,65.35,8400.0
2007-05-15 12:25:00,65.37,65.47,65.36,65.47,9700.0,65.37,65.47,65.36,65.47,9700.0
2007-05-15 12:30:00,65.47,65.98,65.47,65.85,44500.0,65.47,65.98,65.47,65.85,44500.0
2007-05-15 12:35:00,65.88,66.35,65.88,66.35,40100.0,65.88,66.35,65.88,66.35,40100.0
2007-05-15 12:40:00,66.33,66.7,66.18,66.3,63700.0,66.33,66.7,66.18,66.3,63700.0
2007-05-15 12:45:00,66.35,66.49,65.98,66.09,30200.0,66.35,66.49,65.98,66.09,30200.0
2007-05-15 12:50:00,66.1,66.3,66.05,66.29,14600.0,66.1,66.3,66.05,66.29,14600.0
2007-05-15 12:55:00,66.25,66.29,65.71,65.8,33000.0,66.25,66.29,65.71,65.8,33000.0
2007-05-15 13:00:00,65.83,65.97,65.42,65.64,35600.0,65.83,65.97,65.42,65.64,35600.0
2007-05-15 13:05:00,65.57,65.94,65.37,65.88,31000.0,65.57,65.94,65.37,65.88,31000.0
2007-05-15 13:10:00,65.85,66.12,65.83,66.12,17900.0,65.85,66.12,65.83,66.12,17900.0
2007-05-15 13:15:00,66.12,66.12,65.88,65.88,19200.0,66.12,66.12,65.88,65.88,19200.0
2007-05-15 13:20:00,65.86,65.88,65.83,65.83,12600.0,65.86,65.88,65.83,65.83,12600.0
2007-05-15 13:25:00,65.85,65.94,65.83,65.85,11100.0,65.85,65.94,65.83,65.85,11100.0
2007-05-15 13:30:00,65.84,65.99,65.84,65.88,9300.0,65.84,65.99,65.84,65.88,9300.0
2007-05-15 13:35:00,65.9,65.95,65.85,65.92,4600.0,65.9,65.95,65.85,65.92,4600.0
2007-05-15 13:40:00,65.92,65.92,65.82,65.87,6300.0,65.92,65.92,65.82,65.87,6300.0
2007-05-15 13:45:00,65.87,65.87,65.48,65.68,31700.0,65.87,65.87,65.48,65.68,31700.0
2007-05-15 13:50:00,65.67,65.78,65.61,65.61,9000.0,65.67,65.78,65.61,65.61,9000.0
2007-05-15 13:55:00,65.62,65.76,65.59,65.73,7400.0,65.62,65.76,65.59,65.73,7400.0
2007-05-15 14:00:00,65.75,65.78,65.68,65.7,4900.0,65.75,65.78,65.68,65.7,4900.0
2007-05-15 14:05:00,65.72,65.89,65.7,65.89,19100.0,65.72,65.89,65.7,65.89,19100.0
2007-05-15 14:10:00,65.89,65.89,65.7,65.7,6100.0,65.89,65.89,65.7,65.7,6100.0
2007-05-15 14:15:00,65.7,65.7,65.38,65.38,22300.0,65.7,65.7,65.38,65.38,22300.0
2007-05-15 14:20:00,65.43,65.59,65.41,65.57,3900.0,65.43,65.59,65.41,65.57,3900.0
2007-05-15 14:25:00,65.56,65.56,65.18,65.24,12400.0,65.56,65.56,65.18,65.24,12400.0
2007-05-15 14:30:00,65.2,65.27,65.1,65.27,11000.0,65.2,65.27,65.1,65.27,11000.0
2007-05-15 14:35:00,65.25,65.26,64.79,64.81,30000.0,65.25,65.26,64.79,64.81,30000.0
2007-05-15 14:40:00,64.89,64.96,64.1,64.12,27700.0,64.89,64.96,64.1,64.12,27700.0
2007-05-15 14:45:00,64.11,64.22,63.8,64.06,68300.0,64.11,64.22,63.8,64.06,68300.0
2007-05-15 14:50:00,64.12,64.38,64.1,64.14,27000.0,64.12,64.38,64.1,64.14,27000.0
2007-05-15 14:55:00,64.1,64.3,64.03,64.2,18100.0,64.1,64.3,64.03,64.2,18100.0
2007-05-15 15:00:00,64.22,64.35,64.16,64.23,32200.0,64.22,64.35,64.16,64.23,32200.0
2007-05-15 15:05:00,64.26,64.26,64.0,64.06,24400.0,64.26,64.26,64.0,64.06,24400.0
2007-05-15 15:10:00,64.09,64.24,64.04,64.19,17000.0,64.09,64.24,64.04,64.19,17000.0
2007-05-15 15:15:00,64.17,64.19,63.9,63.91,35500.0,64.17,64.19,63.9,63.91,35500.0
2007-05-15 15:20:00,63.89,64.02,63.8,63.92,44900.0,63.89,64.02,63.8,63.92,44900.0
2007-05-15 15:25:00,63.88,64.04,63.78,63.95,19300.0,63.88,64.04,63.78,63.95,19300.0
2007-05-15 15:30:00,63.95,64.03,63.94,63.94,18700.0,63.95,64.03,63.94,63.94,18700.0
2007-05-15 15:35:00,63.95,64.1,63.75,63.85,34500.0,63.95,64.1,63.75,63.85,34500.0
2007-05-15 15:40:00,63.81,63.86,63.57,63.64,42900.0,63.81,63.86,63.57,63.64,42900.0
2007-05-15 15:45:00,63.7,63.76,63.34,63.38,55800.0,63.7,63.76,63.34,63.38,55800.0
2007-05-15 15:50:00,63.37,63.49,63.19,63.19,71400.0,63.37,63.49,63.19,63.19,71400.0
2007-05-15 15:55:00,63.19,63.52,62.98,63.42,99200.0,63.19,63.52,62.98,63.42,99200.0
2007-05-16 09:30:00,63.62,64.37,63.37,63.63,57800.0,63.62,64.37,63.37,63.63,57800.0
2007-05-16 09:35:00,63.62,63.62,62.79,63.43,81200.0,63.62,63.62,62.79,63.43,81200.0
2007-05-16 09:40:00,63.43,64.02,63.35,63.56,41000.0,63.43,64.02,63.35,63.56,41000.0
2007-05-16 09:45:00,63.61,63.9,63.11,63.14,32100.0,63.61,63.9,63.11,63.14,32100.0
2007-05-16 09:50:00,63.19,63.3,63.01,63.27,43900.0,63.19,63.3,63.01,63.27,43900.0
2007-05-16 09:55:00,63.27,63.5,62.68,62.73,35500.0,63.27,63.5,62.68,62.73,35500.0
2007-05-16 10:00:00,62.79,63.16,62.76,63.07,51100.0,62.79,63.16,62.76,63.07,51100.0
2007-05-16 10:05:00,63.07,63.35,63.0,63.2,26400.0,63.07,63.35,63.0,63.2,26400.0
2007-05-16 10:10:00,63.2,63.98,63.19,63.94,52100.0,63.2,63.98,63.19,63.94,52100.0
2007-05-16 10:15:00,63.97,64.28,63.91,64.05,68200.0,63.97,64.28,63.91,64.05,68200.0
2007-05-16 10:20:00,64.07,64.83,64.01,64.53,94700.0,64.07,64.83,64.01,64.53,94700.0
2007-05-16 10:25:00,64.54,64.55,64.12,64.31,57700.0,64.54,64.55,64.12,64.31,57700.0
2007-05-16 10:30:00,64.3,64.38,64.0,64.06,40100.0,64.3,64.38,64.0,64.06,40100.0
2007-05-16 10:35:00,64.04,64.06,63.78,63.97,29900.0,64.04,64.06,63.78,63.97,29900.0
2007-05-16 10:40:00,63.97,63.97,63.75,63.9,23000.0,63.97,63.97,63.75,63.9,23000.0
2007-05-16 10:45:00,63.91,63.91,63.58,63.71,21400.0,63.91,63.91,63.58,63.71,21400.0
2007-05-16 10:50:00,63.7,63.71,63.36,63.51,40200.0,63.7,63.71,63.36,63.51,40200.0
2007-05-16 10:55:00,63.43,63.65,63.08,63.54,51800.0,63.43,63.65,63.08,63.54,51800.0
2007-05-16 11:00:00,63.54,63.54,63.36,63.42,18300.0,63.54,63.54,63.36,63.42,18300.0
2007-05-16 11:05:00,63.48,63.48,63.19,63.19,14900.0,63.48,63.48,63.19,63.19,14900.0
2007-05-16 11:10:00,63.15,63.15,62.93,62.96,28900.0,63.15,63.15,62.93,62.96,28900.0
2007-05-16 11:15:00,63.0,63.4,63.0,63.34,24900.0,63.0,63.4,63.0,63.34,24900.0
2007-05-16 11:20:00,63.32,63.4,63.26,63.35,31600.0,63.32,63.4,63.26,63.35,31600.0
2007-05-16 11:25:00,63.4,63.84,63.26,63.6,31500.0,63.4,63.84,63.26,63.6,31500.0
2007-05-16 11:30:00,63.65,63.8,63.34,63.41,22400.0,63.65,63.8,63.34,63.41,22400.0
2007-05-16 11:35:00,63.45,63.69,63.26,63.3,29300.0,63.45,63.69,63.26,63.3,29300.0
2007-05-16 11:40:00,63.31,63.43,63.15,63.19,55800.0,63.31,63.43,63.15,63.19,55800.0
2007-05-16 11:45:00,63.22,63.34,63.15,63.27,7400.0,63.22,63.34,63.15,63.27,7400.0
2007-05-16 11:50:00,63.27,63.42,63.25,63.4,7600.0,63.27,63.42,63.25,63.4,7600.0
2007-05-16 11:55:00,63.4,63.53,63.31,63.4,6600.0,63.4,63.53,63.31,63.4,6600.0
2007-05-16 12:00:00,63.43,63.59,63.35,63.35,12700.0,63.43,63.59,63.35,63.35,12700.0
2007-05-16 12:05:00,63.37,63.4,63.18,63.28,3400.0,63.37,63.4,63.18,63.28,3400.0
2007-05-16 12:10:00,63.26,63.29,63.17,63.18,6600.0,63.26,63.29,63.17,63.18,6600.0
2007-05-16 12:15:00,63.2,63.21,63.1,63.11,11100.0,63.2,63.21,63.1,63.11,11100.0
2007-05-16 12:20:00,63.12,63.16,62.91,63.0,15800.0,63.12,63.16,62.91,63.0,15800.0
2007-05-16 12:25:00,63.0,63.23,62.97,63.23,13100.0,63.0,63.23,62.97,63.23,13100.0
2007-05-16 12:30:00,63.22,63.22,63.09,63.15,10100.0,63.22,63.22,63.09,63.15,10100.0
2007-05-16 12:35:00,63.18,63.3,63.03,63.03,8200.0,63.18,63.3,63.03,63.03,8200.0
2007-05-16 12:40:00,63.03,63.05,62.28,62.29,49600.0,63.03,63.05,62.28,62.29,49600.0
2007-05-16 12:45:00,62.34,62.47,61.99,62.31,82400.0,62.34,62.47,61.99,62.31,82400.0
2007-05-16 12:50:00,62.3,63.3,61.9,62.15,189900.0,62.3,63.3,61.9,62.15,189900.0
2007-05-16 12:55:00,62.17,62.39,62.0,62.2,39800.0,62.17,62.39,62.0,62.2,39800.0
2007-05-16 13:00:00,62.23,62.23,62.05,62.1,13100.0,62.23,62.23,62.05,62.1,13100.0
2007-05-16 13:05:00,62.1,62.18,62.09,62.14,11700.0,62.1,62.18,62.09,62.14,11700.0
2007-05-16 13:10:00,62.14,62.42,62.14,62.31,20500.0,62.14,62.42,62.14,62.31,20500.0
2007-05-16 13:15:00,62.29,62.4,62.27,62.37,4700.0,62.29,62.4,62.27,62.37,4700.0
2007-05-16 13:20:00,62.39,62.39,62.31,62.31,10100.0,62.39,62.39,62.31,62.31,10100.0
2007-05-16 13:25:00,62.3,62.5,62.2,62.43,14400.0,62.3,62.5,62.2,62.43,14400.0
2007-05-16 13:30:00,62.44,62.66,62.43,62.62,7200.0,62.44,62.66,62.43,62.62,7200.0
2007-05-16 13:35:00,62.59,62.88,62.59,62.76,8700.0,62.59,62.88,62.59,62.76,8700.0
2007-05-16 13:40:00,62.69,62.78,62.6,62.78,7100.0,62.69,62.78,62.6,62.78,7100.0
2007-05-16 13:45:00,62.79,62.8,62.56,62.56,10500.0,62.79,62.8,62.56,62.56,10500.0
2007-05-16 13:50:00,62.6,62.69,62.52,62.69,10300.0,62.6,62.69,62.52,62.69,10300.0
2007-05-16 13:55:00,62.75,63.0,62.67,63.0,16500.0,62.75,63.0,62.67,63.0,16500.0
2007-05-16 14:00:00,63.0,63.0,62.97,63.0,9200.0,63.0,63.0,62.97,63.0,9200.0
2007-05-16 14:05:00,63.0,63.0,62.92,62.97,18500.0,63.0,63.0,62.92,62.97,18500.0
2007-05-16 14:10:00,63.0,63.3,62.85,63.29,44700.0,63.0,63.3,62.85,63.29,44700.0
2007-05-16 14:15:00,63.3,63.34,63.0,63.04,17400.0,63.3,63.34,63.0,63.04,17400.0
2007-05-16 14:20:00,63.07,63.08,62.8,62.87,12900.0,63.07,63.08,62.8,62.87,12900.0
2007-05-16 14:25:00,62.86,62.89,62.52,62.74,31100.0,62.86,62.89,62.52,62.74,31100.0
2007-05-16 14:30:00,62.75,62.86,62.61,62.73,14900.0,62.75,62.86,62.61,62.73,14900.0
2007-05-16 14:35:00,62.75,62.88,62.7,62.88,8200.0,62.75,62.88,62.7,62.88,8200.0
2007-05-16 14:40:00,62.9,62.9,62.58,62.72,16500.0,62.9,62.9,62.58,62.72,16500.0
2007-05-16 14:45:00,62.71,62.97,62.67,62.81,12900.0,62.71,62.97,62.67,62.81,12900.0
2007-05-16 14:50:00,62.86,62.97,62.8,62.8,10000.0,62.86,62.97,62.8,62.8,10000.0
2007-05-16 14:55:00,62.86,62.93,62.82,62.87,9800.0,62.86,62.93,62.82,62.87,9800.0
2007-05-16 15:00:00,62.9,62.9,62.65,62.66,14400.0,62.9,62.9,62.65,62.66,14400.0
2007-05-16 15:05:00,62.67,62.84,62.67,62.78,14700.0,62.67,62.84,62.67,62.78,14700.0
2007-05-16 15:10:00,62.83,62.96,62.8,62.93,25600.0,62.83,62.96,62.8,62.93,25600.0
2007-05-16 15:15:00,62.94,63.25,62.93,63.02,35400.0,62.94,63.25,62.93,63.02,35400.0
2007-05-16 15:20:00,63.01,63.17,62.97,63.17,17100.0,63.01,63.17,62.97,63.17,17100.0
2007-05-16 15:25:00,63.16,63.5,63.14,63.31,30600.0,63.16,63.5,63.14,63.31,30600.0
2007-05-16 15:30:00,63.37,63.71,63.34,63.65,20100.0,63.37,63.71,63.34,63.65,20100.0
2007-05-16 15:35:00,63.65,63.72,63.46,63.69,28800.0,63.65,63.72,63.46,63.69,28800.0
2007-05-16 15:40:00,63.68,64.11,63.62,64.0,36000.0,63.68,64.11,63.62,64.0,36000.0
2007-05-16 15:45:00,63.99,64.06,63.79,63.8,25400.0,63.99,64.06,63.79,63.8,25400.0
2007-05-16 15:50:00,63.8,63.96,63.8,63.92,20500.0,63.8,63.96,63.8,63.92,20500.0
2007-05-16 15:55:00,63.94,64.19,63.82,64.18,44000.0,63.94,64.19,63.82,64.18,44000.0
2007-05-17 09:30:00,63.86,64.5,63.46,64.26,74100.0,63.86,64.5,63.46,64.26,74100.0
2007-05-17 09:35:00,64.26,64.26,63.87,64.24,17400.0,64.26,64.26,63.87,64.24,17400.0
2007-05-17 09:40:00,64.25,64.42,63.94,64.01,28200.0,64.25,64.42,63.94,64.01,28200.0
2007-05-17 09:45:00,64.01,64.26,63.96,64.05,19500.0,64.01,64.26,63.96,64.05,19500.0
2007-05-17 09:50:00,64.0,64.18,63.67,63.75,17900.0,64.0,64.18,63.67,63.75,17900.0
2007-05-17 09:55:00,63.74,63.99,63.7,63.84,9200.0,63.74,63.99,63.7,63.84,9200.0
2007-05-17 10:00:00,63.78,64.04,63.75,64.02,13200.0,63.78,64.04,63.75,64.02,13200.0
2007-05-17 10:05:00,64.03,64.44,63.92,64.31,38600.0,64.03,64.44,63.92,64.31,38600.0
2007-05-17 10:10:00,64.31,64.35,64.24,64.35,10400.0,64.31,64.35,64.24,64.35,10400.0
2007-05-17 10:15:00,64.4,65.18,64.35,65.05,83000.0,64.4,65.18,64.35,65.05,83000.0
2007-05-17 10:20:00,65.09,65.24,64.8,64.84,42400.0,65.09,65.24,64.8,64.84,42400.0
2007-05-17 10:25:00,64.84,65.04,64.73,65.04,49800.0,64.84,65.04,64.73,65.04,49800.0
2007-05-17 10:30:00,64.98,65.02,64.75,64.97,14500.0,64.98,65.02,64.75,64.97,14500.0
2007-05-17 10:35:00,64.99,65.18,64.71,64.75,24400.0,64.99,65.18,64.71,64.75,24400.0
2007-05-17 10:40:00,64.76,64.84,64.45,64.45,16000.0,64.76,64.84,64.45,64.45,16000.0
2007-05-17 10:45:00,64.44,64.64,64.24,64.58,21500.0,64.44,64.64,64.24,64.58,21500.0
2007-05-17 10:50:00,64.57,64.88,64.57,64.82,12100.0,64.57,64.88,64.57,64.82,12100.0
2007-05-17 10:55:00,64.82,64.88,64.64,64.73,16700.0,64.82,64.88,64.64,64.73,16700.0
2007-05-17 11:00:00,64.73,64.74,64.5,64.51,12200.0,64.73,64.74,64.5,64.51,12200.0
2007-05-17 11:05:00,64.57,64.74,64.57,64.64,4200.0,64.57,64.74,64.57,64.64,4200.0
2007-05-17 11:10:00,64.64,64.67,64.52,64.55,4000.0,64.64,64.67,64.52,64.55,4000.0
2007-05-17 11:15:00,64.58,64.75,64.55,64.69,13800.0,64.58,64.75,64.55,64.69,13800.0
2007-05-17 11:20:00,64.65,64.7,64.55,64.55,8100.0,64.65,64.7,64.55,64.55,8100.0
2007-05-17 11:25:00,64.59,64.72,64.54,64.7,4400.0,64.59,64.72,64.54,64.7,4400.0
2007-05-17 11:30:00,64.72,64.9,64.69,64.84,23300.0,64.72,64.9,64.69,64.84,23300.0
2007-05-17 11:35:00,64.89,64.9,64.69,64.79,5600.0,64.89,64.9,64.69,64.79,5600.0
2007-05-17 11:40:00,64.79,64.79,64.75,64.79,2500.0,64.79,64.79,64.75,64.79,2500.0
2007-05-17 11:45:00,64.77,65.22,64.77,65.15,28100.0,64.77,65.22,64.77,65.15,28100.0
2007-05-17 11:50:00,65.17,65.34,65.1,65.15,31200.0,65.17,65.34,65.1,65.15,31200.0
2007-05-17 11:55:00,65.19,65.26,64.94,65.02,30700.0,65.19,65.26,64.94,65.02,30700.0
2007-05-17 12:00:00,65.03,65.23,64.98,64.98,15100.0,65.03,65.23,64.98,64.98,15100.0
2007-05-17 12:05:00,64.94,65.0,64.85,64.97,10200.0,64.94,65.0,64.85,64.97,10200.0
2007-05-17 12:10:00,64.95,65.13,64.87,65.12,8500.0,64.95,65.13,64.87,65.12,8500.0
2007-05-17 12:15:00,65.1,65.3,65.05,65.3,23300.0,65.1,65.3,65.05,65.3,23300.0
2007-05-17 12:20:00,65.3,65.38,65.09,65.27,13000.0,65.3,65.38,65.09,65.27,13000.0
2007-05-17 12:25:00,65.25,65.29,65.23,65.25,5400.0,65.25,65.29,65.23,65.25,5400.0
2007-05-17 12:30:00,65.24,65.29,65.17,65.28,9500.0,65.24,65.29,65.17,65.28,9500.0
2007-05-17 12:35:00,65.29,65.3,65.1,65.15,11200.0,65.29,65.3,65.1,65.15,11200.0
2007-05-17 12:40:00,65.18,65.21,64.92,64.92,12600.0,65.18,65.21,64.92,64.92,12600.0
2007-05-17 12:45:00,64.91,65.0,64.84,64.96,10700.0,64.91,65.0,64.84,64.96,10700.0
2007-05-17 12:50:00,64.94,65.2,64.9,65.2,10900.0,64.94,65.2,64.9,65.2,10900.0
2007-05-17 12:55:00,65.2,65.3,65.17,65.19,14700.0,65.2,65.3,65.17,65.19,14700.0
2007-05-17 13:00:00,65.1,65.29,65.03,65.06,21000.0,65.1,65.29,65.03,65.06,21000.0
2007-05-17 13:05:00,65.07,65.11,65.03,65.05,3600.0,65.07,65.11,65.03,65.05,3600.0
2007-05-17 13:10:00,65.1,65.1,65.05,65.1,2600.0,65.1,65.1,65.05,65.1,2600.0
2007-05-17 13:15:00,65.06,65.18,65.06,65.17,2600.0,65.06,65.18,65.06,65.17,2600.0
2007-05-17 13:20:00,65.11,65.59,65.11,65.56,32800.0,65.11,65.59,65.11,65.56,32800.0
2007-05-17 13:25:00,65.59,65.73,65.49,65.58,31400.0,65.59,65.73,65.49,65.58,31400.0
2007-05-17 13:30:00,65.55,65.76,65.47,65.76,20900.0,65.55,65.76,65.47,65.76,20900.0
2007-05-17 13:35:00,65.75,65.75,65.28,65.45,24100.0,65.75,65.75,65.28,65.45,24100.0
2007-05-17 13:40:00,65.47,65.54,65.32,65.54,15800.0,65.47,65.54,65.32,65.54,15800.0
2007-05-17 13:45:00,65.6,65.6,65.34,65.35,18700.0,65.6,65.6,65.34,65.35,18700.0
2007-05-17 13:50:00,65.35,65.45,65.25,65.42,8800.0,65.35,65.45,65.25,65.42,8800.0
2007-05-17 13:55:00,65.45,65.5,65.43,65.43,10100.0,65.45,65.5,65.43,65.43,10100.0
2007-05-17 14:00:00,65.49,65.5,65.35,65.43,9500.0,65.49,65.5,65.35,65.43,9500.0
2007-05-17 14:05:00,65.41,65.49,65.38,65.49,10800.0,65.41,65.49,65.38,65.49,10800.0
2007-05-17 14:10:00,65.49,65.49,65.32,65.39,5900.0,65.49,65.49,65.32,65.39,5900.0
2007-05-17 14:15:00,65.39,65.74,65.39,65.53,16200.0,65.39,65.74,65.39,65.53,16200.0
2007-05-17 14:20:00,65.5,65.68,65.42,65.52,12600.0,65.5,65.68,65.42,65.52,12600.0
2007-05-17 14:25:00,65.52,65.73,65.5,65.73,9900.0,65.52,65.73,65.5,65.73,9900.0
2007-05-17 14:30:00,65.73,65.74,65.59,65.7,32300.0,65.73,65.74,65.59,65.7,32300.0
2007-05-17 14:35:00,65.66,65.73,65.5,65.5,14600.0,65.66,65.73,65.5,65.5,14600.0
2007-05-17 14:40:00,65.48,65.59,65.46,65.49,8300.0,65.48,65.59,65.46,65.49,8300.0
2007-05-17 14:45:00,65.49,65.89,65.49,65.64,25400.0,65.49,65.89,65.49,65.64,25400.0
2007-05-17 14:50:00,65.65,65.81,65.65,65.79,10600.0,65.65,65.81,65.65,65.79,10600.0
2007-05-17 14:55:00,65.78,65.87,65.77,65.77,21700.0,65.78,65.87,65.77,65.77,21700.0
2007-05-17 15:00:00,65.77,65.81,65.73,65.79,20700.0,65.77,65.81,65.73,65.79,20700.0
2007-05-17 15:05:00,65.81,65.81,65.74,65.74,21200.0,65.81,65.81,65.74,65.74,21200.0
2007-05-17 15:10:00,65.75,65.92,65.51,65.9,41700.0,65.75,65.92,65.51,65.9,41700.0
2007-05-17 15:15:00,65.89,65.99,65.86,65.95,22800.0,65.89,65.99,65.86,65.95,22800.0
2007-05-17 15:20:00,65.97,65.98,65.79,65.82,15100.0,65.97,65.98,65.79,65.82,15100.0
2007-05-17 15:25:00,65.82,65.82,65.59,65.62,32200.0,65.82,65.82,65.59,65.62,32200.0
2007-05-17 15:30:00,65.65,65.81,65.65,65.67,17200.0,65.65,65.81,65.65,65.67,17200.0
2007-05-17 15:35:00,65.69,65.71,65.41,65.41,30500.0,65.69,65.71,65.41,65.41,30500.0
2007-05-17 15:40:00,65.42,65.44,65.26,65.3,31600.0,65.42,65.44,65.26,65.3,31600.0
2007-05-17 15:45:00,65.29,65.38,65.04,65.2,27100.0,65.29,65.38,65.04,65.2,27100.0
2007-05-17 15:50:00,65.19,65.34,65.13,65.14,16500.0,65.19,65.34,65.13,65.14,16500.0
2007-05-17 15:55:00,65.17,65.24,65.08,65.21,46700.0,65.17,65.24,65.08,65.21,46700.0
2007-05-18 09:30:00,63.96,64.4,63.75,64.12,261400.0,63.96,64.4,63.75,64.12,261400.0
2007-05-18 09:35:00,64.11,64.3,63.55,63.64,158300.0,64.11,64.3,63.55,63.64,158300.0
2007-05-18 09:40:00,63.58,63.8,63.2,63.59,135900.0,63.58,63.8,63.2,63.59,135900.0
2007-05-18 09:45:00,63.6,63.71,63.31,63.49,62600.0,63.6,63.71,63.31,63.49,62600.0
2007-05-18 09:50:00,63.5,63.64,63.28,63.35,60700.0,63.5,63.64,63.28,63.35,60700.0
2007-05-18 09:55:00,63.34,64.0,63.3,63.8,110700.0,63.34,64.0,63.3,63.8,110700.0
2007-05-18 10:00:00,63.82,64.38,63.78,64.2,102900.0,63.82,64.38,63.78,64.2,102900.0
2007-05-18 10:05:00,64.19,64.28,63.84,63.89,66600.0,64.19,64.28,63.84,63.89,66600.0
2007-05-18 10:10:00,63.89,64.03,63.5,63.55,54500.0,63.89,64.03,63.5,63.55,54500.0
2007-05-18 10:15:00,63.61,63.82,63.52,63.58,41900.0,63.61,63.82,63.52,63.58,41900.0
2007-05-18 10:20:00,63.54,63.61,63.48,63.48,32900.0,63.54,63.61,63.48,63.48,32900.0
2007-05-18 10:25:00,63.5,63.82,63.5,63.69,35500.0,63.5,63.82,63.5,63.69,35500.0
2007-05-18 10:30:00,63.66,63.7,63.3,63.43,68500.0,63.66,63.7,63.3,63.43,68500.0
2007-05-18 10:35:00,63.36,63.4,62.57,62.87,190500.0,63.36,63.4,62.57,62.87,190500.0
2007-05-18 10:40:00,62.87,63.11,62.83,63.04,93800.0,62.87,63.11,62.83,63.04,93800.0
2007-05-18 10:45:00,63.04,63.06,62.82,63.0,42000.0,63.04,63.06,62.82,63.0,42000.0
2007-05-18 10:50:00,63.0,63.22,62.91,63.11,46900.0,63.0,63.22,62.91,63.11,46900.0
2007-05-18 10:55:00,63.07,63.08,62.79,62.85,57700.0,63.07,63.08,62.79,62.85,57700.0
2007-05-18 11:00:00,62.85,62.85,62.38,62.46,57200.0,62.85,62.85,62.38,62.46,57200.0
2007-05-18 11:05:00,62.45,62.7,62.31,62.49,56500.0,62.45,62.7,62.31,62.49,56500.0
2007-05-18 11:10:00,62.5,62.94,62.48,62.7,24300.0,62.5,62.94,62.48,62.7,24300.0
2007-05-18 11:15:00,62.7,62.84,62.66,62.84,24200.0,62.7,62.84,62.66,62.84,24200.0
2007-05-18 11:20:00,62.77,62.84,62.71,62.77,16700.0,62.77,62.84,62.71,62.77,16700.0
2007-05-18 11:25:00,62.77,63.0,62.73,62.98,33500.0,62.77,63.0,62.73,62.98,33500.0
2007-05-18 11:30:00,62.99,63.0,62.88,62.93,47600.0,62.99,63.0,62.88,62.93,47600.0
2007-05-18 11:35:00,62.9,63.08,62.9,62.96,53900.0,62.9,63.08,62.9,62.96,53900.0
2007-05-18 11:40:00,62.97,62.97,62.85,62.86,22300.0,62.97,62.97,62.85,62.86,22300.0
2007-05-18 11:45:00,62.87,62.95,62.87,62.89,25200.0,62.87,62.95,62.87,62.89,25200.0
2007-05-18 11:50:00,62.89,63.06,62.88,63.03,29800.0,62.89,63.06,62.88,63.03,29800.0
2007-05-18 11:55:00,63.02,63.05,62.97,63.03,16500.0,63.02,63.05,62.97,63.03,16500.0
2007-05-18 12:00:00,63.01,63.04,62.98,62.98,29000.0,63.01,63.04,62.98,62.98,29000.0
2007-05-18 12:05:00,62.98,63.29,62.98,63.06,54400.0,62.98,63.29,62.98,63.06,54400.0
2007-05-18 12:10:00,63.06,63.2,63.04,63.18,78100.0,63.06,63.2,63.04,63.18,78100.0
2007-05-18 12:15:00,63.18,63.64,63.17,63.44,75100.0,63.18,63.64,63.17,63.44,75100.0
2007-05-18 12:20:00,63.45,63.63,63.4,63.63,46100.0,63.45,63.63,63.4,63.63,46100.0
2007-05-18 12:25:00,63.63,64.29,63.63,63.72,99800.0,63.63,64.29,63.63,63.72,99800.0
2007-05-18 12:30:00,63.67,63.79,63.55,63.58,25500.0,63.67,63.79,63.55,63.58,25500.0
2007-05-18 12:35:00,63.58,63.67,63.58,63.65,26800.0,63.58,63.67,63.58,63.65,26800.0
2007-05-18 12:40:00,63.65,64.11,63.63,64.0,89300.0,63.65,64.11,63.63,64.0,89300.0
2007-05-18 12:45:00,63.96,64.0,63.85,63.92,18000.0,63.96,64.0,63.85,63.92,18000.0
2007-05-18 12:50:00,63.93,63.99,63.83,63.96,13900.0,63.93,63.99,63.83,63.96,13900.0
2007-05-18 12:55:00,63.96,64.15,63.94,64.14,18400.0,63.96,64.15,63.94,64.14,18400.0
2007-05-18 13:00:00,64.18,64.23,64.06,64.15,20900.0,64.18,64.23,64.06,64.15,20900.0
2007-05-18 13:05:00,64.15,64.24,64.1,64.12,7000.0,64.15,64.24,64.1,64.12,7000.0
2007-05-18 13:10:00,64.11,64.24,64.11,64.13,11700.0,64.11,64.24,64.11,64.13,11700.0
2007-05-18 13:15:00,64.13,64.15,63.93,63.99,17900.0,64.13,64.15,63.93,63.99,17900.0
2007-05-18 13:20:00,63.96,63.99,63.6,63.61,34000.0,63.96,63.99,63.6,63.61,34000.0
2007-05-18 13:25:00,63.61,63.86,63.61,63.8,18200.0,63.61,63.86,63.61,63.8,18200.0
2007-05-18 13:30:00,63.75,64.05,63.74,64.05,12700.0,63.75,64.05,63.74,64.05,12700.0
2007-05-18 13:35:00,64.03,64.03,63.84,63.95,11000.0,64.03,64.03,63.84,63.95,11000.0
2007-05-18 13:40:00,64.0,64.24,63.98,64.17,27000.0,64.0,64.24,63.98,64.17,27000.0
2007-05-18 13:45:00,64.16,64.22,64.07,64.1,13600.0,64.16,64.22,64.07,64.1,13600.0
2007-05-18 13:50:00,64.1,64.18,64.07,64.13,7400.0,64.1,64.18,64.07,64.13,7400.0
2007-05-18 13:55:00,64.11,64.15,64.06,64.06,6900.0,64.11,64.15,64.06,64.06,6900.0
2007-05-18 14:00:00,64.09,64.15,63.88,63.93,12200.0,64.09,64.15,63.88,63.93,12200.0
2007-05-18 14:05:00,63.93,64.06,63.86,64.05,11900.0,63.93,64.06,63.86,64.05,11900.0
2007-05-18 14:10:00,64.01,64.01,63.87,63.93,5700.0,64.01,64.01,63.87,63.93,5700.0
2007-05-18 14:15:00,63.92,64.15,63.92,64.12,10900.0,63.92,64.15,63.92,64.12,10900.0
2007-05-18 14:20:00,64.12,64.23,63.96,64.0,34500.0,64.12,64.23,63.96,64.0,34500.0
2007-05-18 14:25:00,63.99,64.01,63.86,63.9,14100.0,63.99,64.01,63.86,63.9,14100.0
2007-05-18 14:30:00,63.91,63.92,63.58,63.7,33000.0,63.91,63.92,63.58,63.7,33000.0
2007-05-18 14:35:00,63.67,63.67,63.56,63.56,9700.0,63.67,63.67,63.56,63.56,9700.0
2007-05-18 14:40:00,63.56,63.6,63.27,63.51,36800.0,63.56,63.6,63.27,63.51,36800.0
2007-05-18 14:45:00,63.47,63.62,63.3,63.48,21800.0,63.47,63.62,63.3,63.48,21800.0
2007-05-18 14:50:00,63.47,63.75,63.47,63.62,10500.0,63.47,63.75,63.47,63.62,10500.0
2007-05-18 14:55:00,63.62,63.72,63.6,63.72,7700.0,63.62,63.72,63.6,63.72,7700.0
2007-05-18 15:00:00,63.73,63.85,63.73,63.85,18400.0,63.73,63.85,63.73,63.85,18400.0
2007-05-18 15:05:00,63.83,63.84,63.68,63.73,15600.0,63.83,63.84,63.68,63.73,15600.0
2007-05-18 15:10:00,63.72,63.82,63.68,63.71,24900.0,63.72,63.82,63.68,63.71,24900.0
2007-05-18 15:15:00,63.73,63.73,63.69,63.7,13200.0,63.73,63.73,63.69,63.7,13200.0
2007-05-18 15:20:00,63.7,63.75,63.69,63.7,37500.0,63.7,63.75,63.69,63.7,37500.0
2007-05-18 15:25:00,63.7,63.89,63.66,63.86,25200.0,63.7,63.89,63.66,63.86,25200.0
2007-05-18 15:30:00,63.89,63.89,63.7,63.74,21200.0,63.89,63.89,63.7,63.74,21200.0
2007-05-18 15:35:00,63.73,63.74,63.54,63.58,27800.0,63.73,63.74,63.54,63.58,27800.0
2007-05-18 15:40:00,63.61,63.72,63.44,63.62,51500.0,63.61,63.72,63.44,63.62,51500.0
2007-05-18 15:45:00,63.63,63.64,63.39,63.48,45800.0,63.63,63.64,63.39,63.48,45800.0
2007-05-18 15:50:00,63.49,63.6,63.2,63.25,57300.0,63.49,63.6,63.2,63.25,57300.0
2007-05-18 15:55:00,63.26,63.45,63.23,63.44,60200.0,63.26,63.45,63.23,63.44,60200.0
2007-05-21 09:30:00,62.5,63.02,62.38,62.76,87200.0,62.5,63.02,62.38,62.76,87200.0
2007-05-21 09:35:00,62.7,62.84,62.4,62.4,88700.0,62.7,62.84,62.4,62.4,88700.0
2007-05-21 09:40:00,62.4,63.26,62.4,63.16,113000.0,62.4,63.26,62.4,63.16,113000.0
2007-05-21 09:45:00,63.06,63.8,63.03,63.43,82600.0,63.06,63.8,63.03,63.43,82600.0
2007-05-21 09:50:00,63.36,63.42,62.65,62.97,81000.0,63.36,63.42,62.65,62.97,81000.0
2007-05-21 09:55:00,62.87,63.53,62.87,63.1,47100.0,62.87,63.53,62.87,63.1,47100.0
2007-05-21 10:00:00,63.13,63.25,63.0,63.0,22800.0,63.13,63.25,63.0,63.0,22800.0
2007-05-21 10:05:00,63.03,63.36,63.0,63.3,32900.0,63.03,63.36,63.0,63.3,32900.0
2007-05-21 10:10:00,63.25,63.54,63.1,63.16,29100.0,63.25,63.54,63.1,63.16,29100.0
2007-05-21 10:15:00,63.16,63.25,63.1,63.14,20700.0,63.16,63.25,63.1,63.14,20700.0
2007-05-21 10:20:00,63.14,63.2,63.1,63.15,11300.0,63.14,63.2,63.1,63.15,11300.0
2007-05-21 10:25:00,63.15,63.15,62.88,63.0,19100.0,63.15,63.15,62.88,63.0,19100.0
2007-05-21 10:30:00,62.96,63.02,62.96,62.99,16000.0,62.96,63.02,62.96,62.99,16000.0
2007-05-21 10:35:00,63.0,63.04,62.97,62.99,18400.0,63.0,63.04,62.97,62.99,18400.0
2007-05-21 10:40:00,62.99,63.01,62.75,62.99,16300.0,62.99,63.01,62.75,62.99,16300.0
2007-05-21 10:45:00,62.99,63.02,62.94,62.97,9400.0,62.99,63.02,62.94,62.97,9400.0
2007-05-21 10:50:00,62.96,63.39,62.94,63.34,32300.0,62.96,63.39,62.94,63.34,32300.0
2007-05-21 10:55:00,63.32,63.43,63.23,63.25,39500.0,63.32,63.43,63.23,63.25,39500.0
2007-05-21 11:00:00,63.25,63.32,63.06,63.08,29800.0,63.25,63.32,63.06,63.08,29800.0
2007-05-21 11:05:00,63.08,63.33,63.08,63.28,18800.0,63.08,63.33,63.08,63.28,18800.0
2007-05-21 11:10:00,63.28,63.31,63.21,63.26,16100.0,63.28,63.31,63.21,63.26,16100.0
2007-05-21 11:15:00,63.26,63.28,63.08,63.09,24100.0,63.26,63.28,63.08,63.09,24100.0
2007-05-21 11:20:00,63.1,63.3,63.05,63.16,35200.0,63.1,63.3,63.05,63.16,35200.0
2007-05-21 11:25:00,63.16,63.2,63.11,63.2,14600.0,63.16,63.2,63.11,63.2,14600.0
2007-05-21 11:30:00,63.19,63.26,63.05,63.11,33800.0,63.19,63.26,63.05,63.11,33800.0
2007-05-21 11:35:00,63.1,63.12,63.05,63.11,13400.0,63.1,63.12,63.05,63.11,13400.0
2007-05-21 11:40:00,63.11,63.25,63.08,63.15,22200.0,63.11,63.25,63.08,63.15,22200.0
2007-05-21 11:45:00,63.18,63.29,63.18,63.28,19200.0,63.18,63.29,63.18,63.28,19200.0
2007-05-21 11:50:00,63.28,63.43,63.28,63.43,32100.0,63.28,63.43,63.28,63.43,32100.0
2007-05-21 11:55:00,63.43,63.79,63.42,63.62,114600.0,63.43,63.79,63.42,63.62,114600.0
2007-05-21 12:00:00,63.62,63.64,63.34,63.43,23700.0,63.62,63.64,63.34,63.43,23700.0
2007-05-21 12:05:00,63.47,63.65,63.4,63.51,53200.0,63.47,63.65,63.4,63.51,53200.0
2007-05-21 12:10:00,63.57,63.64,63.45,63.51,24200.0,63.57,63.64,63.45,63.51,24200.0
2007-05-21 12:15:00,63.56,63.71,63.51,63.6,30800.0,63.56,63.71,63.51,63.6,30800.0
2007-05-21 12:20:00,63.63,63.74,63.62,63.62,10800.0,63.63,63.74,63.62,63.62,10800.0
2007-05-21 12:25:00,63.56,63.6,63.42,63.55,20600.0,63.56,63.6,63.42,63.55,20600.0
2007-05-21 12:30:00,63.53,63.53,63.3,63.35,27800.0,63.53,63.53,63.3,63.35,27800.0
2007-05-21 12:35:00,63.35,63.37,63.3,63.34,14600.0,63.35,63.37,63.3,63.34,14600.0
2007-05-21 12:40:00,63.36,63.36,63.25,63.26,15300.0,63.36,63.36,63.25,63.26,15300.0
2007-05-21 12:45:00,63.27,63.28,63.15,63.2,17600.0,63.27,63.28,63.15,63.2,17600.0
2007-05-21 12:50:00,63.21,63.24,63.05,63.06,16400.0,63.21,63.24,63.05,63.06,16400.0
2007-05-21 12:55:00,63.06,63.09,62.89,62.98,23100.0,63.06,63.09,62.89,62.98,23100.0
2007-05-21 13:00:00,62.98,63.08,62.97,63.08,20400.0,62.98,63.08,62.97,63.08,20400.0
2007-05-21 13:05:00,63.09,63.11,62.98,62.99,10500.0,63.09,63.11,62.98,62.99,10500.0
2007-05-21 13:10:00,62.99,63.04,62.98,63.04,6500.0,62.99,63.04,62.98,63.04,6500.0
2007-05-21 13:15:00,63.03,63.03,62.96,62.98,16500.0,63.03,63.03,62.96,62.98,16500.0
2007-05-21 13:20:00,62.96,62.97,62.9,62.96,9400.0,62.96,62.97,62.9,62.96,9400.0
2007-05-21 13:25:00,62.95,62.96,62.89,62.92,6900.0,62.95,62.96,62.89,62.92,6900.0
2007-05-21 13:30:00,62.92,62.92,62.53,62.57,31100.0,62.92,62.92,62.53,62.57,31100.0
2007-05-21 13:35:00,62.57,62.71,62.13,62.27,77700.0,62.57,62.71,62.13,62.27,77700.0
2007-05-21 13:40:00,62.27,62.45,62.0,62.3,70000.0,62.27,62.45,62.0,62.3,70000.0
2007-05-21 13:45:00,62.3,62.31,62.0,62.17,82100.0,62.3,62.31,62.0,62.17,82100.0
2007-05-21 13:50:00,62.13,62.41,62.13,62.35,20800.0,62.13,62.41,62.13,62.35,20800.0
2007-05-21 13:55:00,62.38,62.42,62.25,62.25,6900.0,62.38,62.42,62.25,62.25,6900.0
2007-05-21 14:00:00,62.26,62.28,62.15,62.22,16000.0,62.26,62.28,62.15,62.22,16000.0
2007-05-21 14:05:00,62.17,62.22,62.1,62.11,8600.0,62.17,62.22,62.1,62.11,8600.0
2007-05-21 14:10:00,62.11,62.2,62.11,62.13,7500.0,62.11,62.2,62.11,62.13,7500.0
2007-05-21 14:15:00,62.12,62.14,62.06,62.08,11900.0,62.12,62.14,62.06,62.08,11900.0
2007-05-21 14:20:00,62.08,62.13,62.06,62.1,7500.0,62.08,62.13,62.06,62.1,7500.0
2007-05-21 14:25:00,62.1,62.12,62.05,62.08,9200.0,62.1,62.12,62.05,62.08,9200.0
2007-05-21 14:30:00,62.08,62.18,62.08,62.15,14800.0,62.08,62.18,62.08,62.15,14800.0
2007-05-21 14:35:00,62.14,62.24,62.09,62.21,34700.0,62.14,62.24,62.09,62.21,34700.0
2007-05-21 14:40:00,62.17,62.22,62.15,62.17,4600.0,62.17,62.22,62.15,62.17,4600.0
2007-05-21 14:45:00,62.19,62.39,62.14,62.39,19700.0,62.19,62.39,62.14,62.39,19700.0
2007-05-21 14:50:00,62.38,62.5,62.31,62.34,22100.0,62.38,62.5,62.31,62.34,22100.0
2007-05-21 14:55:00,62.33,62.45,62.22,62.3,17400.0,62.33,62.45,62.22,62.3,17400.0
2007-05-21 15:00:00,62.35,62.45,62.28,62.28,15000.0,62.35,62.45,62.28,62.28,15000.0
2007-05-21 15:05:00,62.33,62.35,62.07,62.07,39100.0,62.33,62.35,62.07,62.07,39100.0
2007-05-21 15:10:00,62.07,62.28,62.05,62.25,21700.0,62.07,62.28,62.05,62.25,21700.0
2007-05-21 15:15:00,62.25,62.25,62.15,62.24,7700.0,62.25,62.25,62.15,62.24,7700.0
2007-05-21 15:20:00,62.22,62.25,62.05,62.14,26100.0,62.22,62.25,62.05,62.14,26100.0
2007-05-21 15:25:00,62.14,62.28,62.01,62.01,26400.0,62.14,62.28,62.01,62.01,26400.0
2007-05-21 15:30:00,62.03,62.1,61.54,61.55,106000.0,62.03,62.1,61.54,61.55,106000.0
2007-05-21 15:35:00,61.56,61.91,61.56,61.65,25600.0,61.56,61.91,61.56,61.65,25600.0
2007-05-21 15:40:00,61.68,61.88,61.48,61.58,57000.0,61.68,61.88,61.48,61.58,57000.0
2007-05-21 15:45:00,61.61,61.8,61.57,61.73,35700.0,61.61,61.8,61.57,61.73,35700.0
2007-05-21 15:50:00,61.71,61.9,61.7,61.9,51500.0,61.71,61.9,61.7,61.9,51500.0
2007-05-21 15:55:00,61.91,62.1,61.78,62.0,61100.0,61.91,62.1,61.78,62.0,61100.0
2007-05-22 09:30:00,62.03,62.81,62.0,62.23,85800.0,62.03,62.81,62.0,62.23,85800.0
2007-05-22 09:35:00,62.1,62.35,61.59,61.67,52200.0,62.1,62.35,61.59,61.67,52200.0
2007-05-22 09:40:00,61.61,62.0,61.43,61.49,44000.0,61.61,62.0,61.43,61.49,44000.0
2007-05-22 09:45:00,61.55,61.8,61.51,61.62,21300.0,61.55,61.8,61.51,61.62,21300.0
2007-05-22 09:50:00,61.62,61.95,61.5,61.95,24300.0,61.62,61.95,61.5,61.95,24300.0
2007-05-22 09:55:00,61.93,62.5,61.93,62.35,48500.0,61.93,62.5,61.93,62.35,48500.0
2007-05-22 10:00:00,62.35,62.36,61.82,62.25,28300.0,62.35,62.36,61.82,62.25,28300.0
2007-05-22 10:05:00,62.26,62.3,61.6,61.76,26100.0,62.26,62.3,61.6,61.76,26100.0
2007-05-22 10:10:00,61.77,62.3,61.75,62.11,25800.0,61.77,62.3,61.75,62.11,25800.0
2007-05-22 10:15:00,62.11,62.44,62.1,62.27,32700.0,62.11,62.44,62.1,62.27,32700.0
2007-05-22 10:20:00,62.2,62.43,62.17,62.4,41200.0,62.2,62.43,62.17,62.4,41200.0
2007-05-22 10:25:00,62.44,63.0,62.4,62.79,89600.0,62.44,63.0,62.4,62.79,89600.0
2007-05-22 10:30:00,62.8,62.91,62.63,62.91,62000.0,62.8,62.91,62.63,62.91,62000.0
2007-05-22 10:35:00,62.94,63.39,62.75,63.27,91200.0,62.94,63.39,62.75,63.27,91200.0
2007-05-22 10:40:00,63.23,63.75,63.14,63.7,90800.0,63.23,63.75,63.14,63.7,90800.0
2007-05-22 10:45:00,63.7,63.9,63.53,63.55,43600.0,63.7,63.9,63.53,63.55,43600.0
2007-05-22 10:50:00,63.55,63.65,63.19,63.36,42900.0,63.55,63.65,63.19,63.36,42900.0
2007-05-22 10:55:00,63.35,63.48,63.24,63.42,9800.0,63.35,63.48,63.24,63.42,9800.0
2007-05-22 11:00:00,63.44,63.45,63.08,63.2,19500.0,63.44,63.45,63.08,63.2,19500.0
2007-05-22 11:05:00,63.19,63.39,63.18,63.39,11100.0,63.19,63.39,63.18,63.39,11100.0
2007-05-22 11:10:00,63.44,63.45,63.36,63.4,9500.0,63.44,63.45,63.36,63.4,9500.0
2007-05-22 11:15:00,63.42,63.47,63.2,63.22,13700.0,63.42,63.47,63.2,63.22,13700.0
2007-05-22 11:20:00,63.24,63.29,63.22,63.22,6100.0,63.24,63.29,63.22,63.22,6100.0
2007-05-22 11:25:00,63.24,63.3,63.23,63.3,5800.0,63.24,63.3,63.23,63.3,5800.0
2007-05-22 11:30:00,63.3,63.67,63.29,63.61,35800.0,63.3,63.67,63.29,63.61,35800.0
2007-05-22 11:35:00,63.66,64.31,63.66,64.31,64100.0,63.66,64.31,63.66,64.31,64100.0
2007-05-22 11:40:00,64.28,64.49,64.12,64.14,53700.0,64.28,64.49,64.12,64.14,53700.0
2007-05-22 11:45:00,64.13,64.13,63.83,63.83,31300.0,64.13,64.13,63.83,63.83,31300.0
2007-05-22 11:50:00,63.85,64.09,63.85,64.08,20800.0,63.85,64.09,63.85,64.08,20800.0
2007-05-22 11:55:00,64.05,64.05,63.68,63.75,18800.0,64.05,64.05,63.68,63.75,18800.0
2007-05-22 12:00:00,63.71,63.93,63.67,63.85,25100.0,63.71,63.93,63.67,63.85,25100.0
2007-05-22 12:05:00,63.79,63.98,63.77,63.94,11200.0,63.79,63.98,63.77,63.94,11200.0
2007-05-22 12:10:00,63.94,64.3,63.91,64.23,35500.0,63.94,64.3,63.91,64.23,35500.0
2007-05-22 12:15:00,64.23,64.28,64.14,64.19,16000.0,64.23,64.28,64.14,64.19,16000.0
2007-05-22 12:20:00,64.2,64.3,64.02,64.07,25600.0,64.2,64.3,64.02,64.07,25600.0
2007-05-22 12:25:00,64.15,64.15,64.01,64.05,8500.0,64.15,64.15,64.01,64.05,8500.0
2007-05-22 12:30:00,64.05,64.26,64.02,64.25,10200.0,64.05,64.26,64.02,64.25,10200.0
2007-05-22 12:35:00,64.25,64.43,64.21,64.32,23700.0,64.25,64.43,64.21,64.32,23700.0
2007-05-22 12:40:00,64.32,64.36,64.23,64.36,14100.0,64.32,64.36,64.23,64.36,14100.0
2007-05-22 12:45:00,64.34,64.67,64.34,64.51,35100.0,64.34,64.67,64.34,64.51,35100.0
2007-05-22 12:50:00,64.53,65.47,64.5,65.25,80500.0,64.53,65.47,64.5,65.25,80500.0
2007-05-22 12:55:00,65.22,65.38,64.88,65.04,87400.0,65.22,65.38,64.88,65.04,87400.0
2007-05-22 13:00:00,65.04,65.11,64.86,65.0,51200.0,65.04,65.11,64.86,65.0,51200.0
2007-05-22 13:05:00,64.9,65.11,64.89,65.05,18900.0,64.9,65.11,64.89,65.05,18900.0
2007-05-22 13:10:00,65.04,65.57,65.04,65.46,45100.0,65.04,65.57,65.04,65.46,45100.0
2007-05-22 13:15:00,65.49,65.63,65.28,65.4,50000.0,65.49,65.63,65.28,65.4,50000.0
2007-05-22 13:20:00,65.33,65.42,65.11,65.12,44800.0,65.33,65.42,65.11,65.12,44800.0
2007-05-22 13:25:00,65.12,65.46,65.07,65.32,30300.0,65.12,65.46,65.07,65.32,30300.0
2007-05-22 13:30:00,65.32,65.46,65.26,65.36,23100.0,65.32,65.46,65.26,65.36,23100.0
2007-05-22 13:35:00,65.42,65.42,64.63,64.7,39500.0,65.42,65.42,64.63,64.7,39500.0
2007-05-22 13:40:00,64.65,64.98,64.63,64.93,19000.0,64.65,64.98,64.63,64.93,19000.0
2007-05-22 13:45:00,64.93,64.93,64.72,64.84,5700.0,64.93,64.93,64.72,64.84,5700.0
2007-05-22 13:50:00,64.79,65.14,64.79,65.06,12800.0,64.79,65.14,64.79,65.06,12800.0
2007-05-22 13:55:00,65.04,65.04,64.63,64.68,10500.0,65.04,65.04,64.63,64.68,10500.0
2007-05-22 14:00:00,64.63,64.9,64.61,64.78,18700.0,64.63,64.9,64.61,64.78,18700.0
2007-05-22 14:05:00,64.68,64.94,64.68,64.78,14000.0,64.68,64.94,64.68,64.78,14000.0
2007-05-22 14:10:00,64.72,64.88,64.72,64.82,10000.0,64.72,64.88,64.72,64.82,10000.0
2007-05-22 14:15:00,64.85,65.0,64.64,64.77,30800.0,64.85,65.0,64.64,64.77,30800.0
2007-05-22 14:20:00,64.77,64.9,64.7,64.86,10900.0,64.77,64.9,64.7,64.86,10900.0
2007-05-22 14:25:00,64.86,64.97,64.69,64.69,8600.0,64.86,64.97,64.69,64.69,8600.0
2007-05-22 14:30:00,64.7,64.95,64.6,64.95,17400.0,64.7,64.95,64.6,64.95,17400.0
2007-05-22 14:35:00,64.94,64.95,64.6,64.76,16200.0,64.94,64.95,64.6,64.76,16200.0
2007-05-22 14:40:00,64.76,64.8,64.68,64.74,13100.0,64.76,64.8,64.68,64.74,13100.0
2007-05-22 14:45:00,64.71,64.85,64.71,64.81,22500.0,64.71,64.85,64.71,64.81,22500.0
2007-05-22 14:50:00,64.83,65.0,64.83,65.0,9100.0,64.83,65.0,64.83,65.0,9100.0
2007-05-22 14:55:00,65.0,65.11,64.93,65.05,22400.0,65.0,65.11,64.93,65.05,22400.0
2007-05-22 15:00:00,65.0,65.06,64.95,64.98,7400.0,65.0,65.06,64.95,64.98,7400.0
2007-05-22 15:05:00,64.99,64.99,64.75,64.85,10800.0,64.99,64.99,64.75,64.85,10800.0
2007-05-22 15:10:00,64.85,64.98,64.84,64.94,21800.0,64.85,64.98,64.84,64.94,21800.0
2007-05-22 15:15:00,64.96,65.05,64.75,64.86,32100.0,64.96,65.05,64.75,64.86,32100.0
2007-05-22 15:20:00,64.86,65.05,64.86,64.89,13300.0,64.86,65.05,64.86,64.89,13300.0
2007-05-22 15:25:00,64.89,65.01,64.77,64.84,27000.0,64.89,65.01,64.77,64.84,27000.0
2007-05-22 15:30:00,64.86,65.01,64.83,65.0,22400.0,64.86,65.01,64.83,65.0,22400.0
2007-05-22 15:35:00,64.99,65.24,64.9,65.24,35500.0,64.99,65.24,64.9,65.24,35500.0
2007-05-22 15:40:00,65.23,65.32,64.87,64.99,56800.0,65.23,65.32,64.87,64.99,56800.0
2007-05-22 15:45:00,64.98,65.02,64.96,65.0,50700.0,64.98,65.02,64.96,65.0,50700.0
2007-05-22 15:50:00,65.0,65.23,64.98,65.12,85300.0,65.0,65.23,64.98,65.12,85300.0
2007-05-22 15:55:00,65.14,65.2,64.9,64.97,62500.0,65.14,65.2,64.9,64.97,62500.0
2007-05-23 09:30:00,65.84,66.65,65.7,66.29,136400.0,65.84,66.65,65.7,66.29,136400.0
2007-05-23 09:35:00,66.27,66.34,65.16,65.64,107400.0,66.27,66.34,65.16,65.64,107400.0
2007-05-23 09:40:00,65.65,65.7,65.26,65.65,38400.0,65.65,65.7,65.26,65.65,38400.0
2007-05-23 09:45:00,65.65,66.2,65.64,65.97,39200.0,65.65,66.2,65.64,65.97,39200.0
2007-05-23 09:50:00,65.94,66.55,65.88,66.55,39300.0,65.94,66.55,65.88,66.55,39300.0
2007-05-23 09:55:00,66.55,66.6,66.28,66.33,29300.0,66.55,66.6,66.28,66.33,29300.0
2007-05-23 10:00:00,66.39,66.7,66.33,66.54,50300.0,66.39,66.7,66.33,66.54,50300.0
2007-05-23 10:05:00,66.55,66.59,66.02,66.07,95000.0,66.55,66.59,66.02,66.07,95000.0
2007-05-23 10:10:00,66.11,66.38,66.08,66.21,29900.0,66.11,66.38,66.08,66.21,29900.0
2007-05-23 10:15:00,66.22,66.47,66.21,66.33,19900.0,66.22,66.47,66.21,66.33,19900.0
2007-05-23 10:20:00,66.33,66.33,65.67,65.67,47100.0,66.33,66.33,65.67,65.67,47100.0
2007-05-23 10:25:00,65.67,66.2,65.67,66.2,25700.0,65.67,66.2,65.67,66.2,25700.0
2007-05-23 10:30:00,66.19,66.25,65.98,66.15,18800.0,66.19,66.25,65.98,66.15,18800.0
2007-05-23 10:35:00,66.15,66.16,65.95,66.0,21500.0,66.15,66.16,65.95,66.0,21500.0
2007-05-23 10:40:00,66.0,66.16,65.9,66.1,23800.0,66.0,66.16,65.9,66.1,23800.0
2007-05-23 10:45:00,66.13,66.47,66.06,66.44,27300.0,66.13,66.47,66.06,66.44,27300.0
2007-05-23 10:50:00,66.46,66.7,66.4,66.56,56400.0,66.46,66.7,66.4,66.56,56400.0
2007-05-23 10:55:00,66.55,66.75,66.49,66.6,29700.0,66.55,66.75,66.49,66.6,29700.0
2007-05-23 11:00:00,66.59,66.67,66.44,66.67,16900.0,66.59,66.67,66.44,66.67,16900.0
2007-05-23 11:05:00,66.67,67.39,66.65,67.27,98000.0,66.67,67.39,66.65,67.27,98000.0
2007-05-23 11:10:00,67.3,67.49,67.0,67.19,46600.0,67.3,67.49,67.0,67.19,46600.0
2007-05-23 11:15:00,67.19,67.39,67.08,67.22,21800.0,67.19,67.39,67.08,67.22,21800.0
2007-05-23 11:20:00,67.21,67.22,66.72,67.03,34200.0,67.21,67.22,66.72,67.03,34200.0
2007-05-23 11:25:00,67.03,67.25,66.88,67.21,24000.0,67.03,67.25,66.88,67.21,24000.0
2007-05-23 11:30:00,67.21,67.36,66.91,67.02,21400.0,67.21,67.36,66.91,67.02,21400.0
2007-05-23 11:35:00,66.99,67.15,66.96,67.07,10600.0,66.99,67.15,66.96,67.07,10600.0
2007-05-23 11:40:00,67.07,67.21,67.07,67.15,5400.0,67.07,67.21,67.07,67.15,5400.0
2007-05-23 11:45:00,67.19,67.44,67.19,67.37,19100.0,67.19,67.44,67.19,67.37,19100.0
2007-05-23 11:50:00,67.36,67.38,67.24,67.25,6000.0,67.36,67.38,67.24,67.25,6000.0
2007-05-23 11:55:00,67.29,67.29,67.05,67.05,5900.0,67.29,67.29,67.05,67.05,5900.0
2007-05-23 12:00:00,67.02,67.17,66.97,67.04,11000.0,67.02,67.17,66.97,67.04,11000.0
2007-05-23 12:05:00,67.08,67.21,67.07,67.2,3200.0,67.08,67.21,67.07,67.2,3200.0
2007-05-23 12:10:00,67.16,67.2,67.0,67.0,9100.0,67.16,67.2,67.0,67.0,9100.0
2007-05-23 12:15:00,67.0,67.07,67.0,67.07,7700.0,67.0,67.07,67.0,67.07,7700.0
2007-05-23 12:20:00,67.07,67.17,67.07,67.07,10300.0,67.07,67.17,67.07,67.07,10300.0
2007-05-23 12:25:00,67.09,67.37,67.05,67.24,16200.0,67.09,67.37,67.05,67.24,16200.0
2007-05-23 12:30:00,67.26,67.29,67.23,67.25,10100.0,67.26,67.29,67.23,67.25,10100.0
2007-05-23 12:35:00,67.25,67.28,67.2,67.22,6200.0,67.25,67.28,67.2,67.22,6200.0
2007-05-23 12:40:00,67.25,67.46,67.22,67.44,24100.0,67.25,67.46,67.22,67.44,24100.0
2007-05-23 12:45:00,67.44,67.6,67.17,67.42,39400.0,67.44,67.6,67.17,67.42,39400.0
2007-05-23 12:50:00,67.49,67.6,67.43,67.57,11000.0,67.49,67.6,67.43,67.57,11000.0
2007-05-23 12:55:00,67.51,67.52,67.26,67.35,7300.0,67.51,67.52,67.26,67.35,7300.0
2007-05-23 13:00:00,67.33,67.34,67.25,67.25,2400.0,67.33,67.34,67.25,67.25,2400.0
2007-05-23 13:05:00,67.25,67.48,67.18,67.27,16300.0,67.25,67.48,67.18,67.27,16300.0
2007-05-23 13:10:00,67.33,67.4,67.27,67.4,9900.0,67.33,67.4,67.27,67.4,9900.0
2007-05-23 13:15:00,67.4,67.5,67.35,67.5,9500.0,67.4,67.5,67.35,67.5,9500.0
2007-05-23 13:20:00,67.48,67.69,67.45,67.61,17700.0,67.48,67.69,67.45,67.61,17700.0
2007-05-23 13:25:00,67.67,67.71,67.54,67.69,9900.0,67.67,67.71,67.54,67.69,9900.0
2007-05-23 13:30:00,67.64,67.64,67.56,67.6,17600.0,67.64,67.64,67.56,67.6,17600.0
2007-05-23 13:35:00,67.6,67.61,67.54,67.56,13200.0,67.6,67.61,67.54,67.56,13200.0
2007-05-23 13:40:00,67.55,67.61,67.48,67.5,13900.0,67.55,67.61,67.48,67.5,13900.0
2007-05-23 13:45:00,67.5,67.5,67.35,67.42,8300.0,67.5,67.5,67.35,67.42,8300.0
2007-05-23 13:50:00,67.42,67.42,67.31,67.37,13300.0,67.42,67.42,67.31,67.37,13300.0
2007-05-23 13:55:00,67.35,67.38,67.25,67.28,26200.0,67.35,67.38,67.25,67.28,26200.0
2007-05-23 14:00:00,67.27,67.33,67.0,67.01,41000.0,67.27,67.33,67.0,67.01,41000.0
2007-05-23 14:05:00,67.0,67.03,66.62,66.76,61200.0,67.0,67.03,66.62,66.76,61200.0
2007-05-23 14:10:00,66.73,66.9,66.53,66.77,39400.0,66.73,66.9,66.53,66.77,39400.0
2007-05-23 14:15:00,66.77,66.92,66.7,66.71,20000.0,66.77,66.92,66.7,66.71,20000.0
2007-05-23 14:20:00,66.72,66.72,66.44,66.54,67700.0,66.72,66.72,66.44,66.54,67700.0
2007-05-23 14:25:00,66.54,66.55,65.66,65.83,87600.0,66.54,66.55,65.66,65.83,87600.0
2007-05-23 14:30:00,65.78,66.01,65.73,65.93,44900.0,65.78,66.01,65.73,65.93,44900.0
2007-05-23 14:35:00,65.93,66.14,65.72,65.83,29300.0,65.93,66.14,65.72,65.83,29300.0
2007-05-23 14:40:00,65.82,65.99,65.33,65.35,44000.0,65.82,65.99,65.33,65.35,44000.0
2007-05-23 14:45:00,65.35,66.09,65.35,65.79,38100.0,65.35,66.09,65.35,65.79,38100.0
2007-05-23 14:50:00,65.82,66.38,65.82,66.17,36400.0,65.82,66.38,65.82,66.17,36400.0
2007-05-23 14:55:00,66.2,66.82,66.17,66.55,42400.0,66.2,66.82,66.17,66.55,42400.0
2007-05-23 15:00:00,66.62,66.63,66.18,66.18,18800.0,66.62,66.63,66.18,66.18,18800.0
2007-05-23 15:05:00,66.19,66.33,66.0,66.08,43500.0,66.19,66.33,66.0,66.08,43500.0
2007-05-23 15:10:00,66.08,66.09,65.8,65.94,19900.0,66.08,66.09,65.8,65.94,19900.0
2007-05-23 15:15:00,65.93,66.35,65.93,66.21,25000.0,65.93,66.35,65.93,66.21,25000.0
2007-05-23 15:20:00,66.21,66.31,66.0,66.31,17400.0,66.21,66.31,66.0,66.31,17400.0
2007-05-23 15:25:00,66.33,66.38,66.06,66.06,20000.0,66.33,66.38,66.06,66.06,20000.0
2007-05-23 15:30:00,66.06,66.19,65.81,65.97,18900.0,66.06,66.19,65.81,65.97,18900.0
2007-05-23 15:35:00,65.98,66.28,65.98,66.12,25100.0,65.98,66.28,65.98,66.12,25100.0
2007-05-23 15:40:00,66.12,66.21,66.04,66.12,21800.0,66.12,66.21,66.04,66.12,21800.0
2007-05-23 15:45:00,66.17,66.3,66.16,66.21,26100.0,66.17,66.3,66.16,66.21,26100.0
2007-05-23 15:50:00,66.21,66.3,65.84,65.84,34800.0,66.21,66.3,65.84,65.84,34800.0
2007-05-23 15:55:00,65.87,66.04,65.84,65.87,53800.0,65.87,66.04,65.84,65.87,53800.0
2007-05-24 09:30:00,66.02,66.42,65.88,65.88,32400.0,66.02,66.42,65.88,65.88,32400.0
2007-05-24 09:35:00,65.88,65.95,65.44,65.65,43900.0,65.88,65.95,65.44,65.65,43900.0
2007-05-24 09:40:00,65.59,65.96,65.41,65.96,49700.0,65.59,65.96,65.41,65.96,49700.0
2007-05-24 09:45:00,65.94,66.78,65.88,66.62,44000.0,65.94,66.78,65.88,66.62,44000.0
2007-05-24 09:50:00,66.7,66.88,66.56,66.7,42000.0,66.7,66.88,66.56,66.7,42000.0
2007-05-24 09:55:00,66.6,66.69,66.29,66.59,13600.0,66.6,66.69,66.29,66.59,13600.0
2007-05-24 10:00:00,66.52,67.19,66.52,67.13,52200.0,66.52,67.19,66.52,67.13,52200.0
2007-05-24 10:05:00,67.06,67.06,66.75,66.9,10900.0,67.06,67.06,66.75,66.9,10900.0
2007-05-24 10:10:00,66.89,66.96,66.25,66.82,34400.0,66.89,66.96,66.25,66.82,34400.0
2007-05-24 10:15:00,66.82,66.91,66.63,66.88,8000.0,66.82,66.91,66.63,66.88,8000.0
2007-05-24 10:20:00,66.84,66.94,66.78,66.81,10100.0,66.84,66.94,66.78,66.81,10100.0
2007-05-24 10:25:00,66.84,67.42,66.79,67.23,43000.0,66.84,67.42,66.79,67.23,43000.0
2007-05-24 10:30:00,67.18,67.35,67.18,67.24,21800.0,67.18,67.35,67.18,67.24,21800.0
2007-05-24 10:35:00,67.17,67.18,67.0,67.06,18000.0,67.17,67.18,67.0,67.06,18000.0
2007-05-24 10:40:00,67.01,67.13,66.5,66.56,37600.0,67.01,67.13,66.5,66.56,37600.0
2007-05-24 10:45:00,66.5,66.74,66.3,66.6,28300.0,66.5,66.74,66.3,66.6,28300.0
2007-05-24 10:50:00,66.62,66.68,66.31,66.31,5300.0,66.62,66.68,66.31,66.31,5300.0
2007-05-24 10:55:00,66.32,66.36,65.75,65.89,45700.0,66.32,66.36,65.75,65.89,45700.0
2007-05-24 11:00:00,65.83,66.25,65.8,65.96,21600.0,65.83,66.25,65.8,65.96,21600.0
2007-05-24 11:05:00,65.98,66.11,65.9,65.9,15100.0,65.98,66.11,65.9,65.9,15100.0
2007-05-24 11:10:00,65.9,65.92,65.54,65.63,19200.0,65.9,65.92,65.54,65.63,19200.0
2007-05-24 11:15:00,65.66,65.75,65.25,65.33,24800.0,65.66,65.75,65.25,65.33,24800.0
2007-05-24 11:20:00,65.35,65.72,65.29,65.42,57200.0,65.35,65.72,65.29,65.42,57200.0
2007-05-24 11:25:00,65.4,65.4,64.69,64.84,54500.0,65.4,65.4,64.69,64.84,54500.0
2007-05-24 11:30:00,64.93,65.25,64.92,65.0,29100.0,64.93,65.25,64.92,65.0,29100.0
2007-05-24 11:35:00,65.22,65.22,64.73,64.78,36800.0,65.22,65.22,64.73,64.78,36800.0
2007-05-24 11:40:00,64.89,64.98,64.67,64.94,21300.0,64.89,64.98,64.67,64.94,21300.0
2007-05-24 11:45:00,64.95,65.08,64.81,65.03,13700.0,64.95,65.08,64.81,65.03,13700.0
2007-05-24 11:50:00,65.1,65.34,65.01,65.26,16500.0,65.1,65.34,65.01,65.26,16500.0
2007-05-24 11:55:00,65.25,65.47,65.22,65.47,19000.0,65.25,65.47,65.22,65.47,19000.0
2007-05-24 12:00:00,65.46,65.71,65.43,65.47,27700.0,65.46,65.71,65.43,65.47,27700.0
2007-05-24 12:05:00,65.46,65.49,65.09,65.3,18900.0,65.46,65.49,65.09,65.3,18900.0
2007-05-24 12:10:00,65.21,65.3,64.85,64.88,8700.0,65.21,65.3,64.85,64.88,8700.0
2007-05-24 12:15:00,64.84,65.11,64.83,65.02,7900.0,64.84,65.11,64.83,65.02,7900.0
2007-05-24 12:20:00,65.0,65.0,64.64,64.83,24500.0,65.0,65.0,64.64,64.83,24500.0
2007-05-24 12:25:00,64.92,64.92,64.71,64.75,7500.0,64.92,64.92,64.71,64.75,7500.0
2007-05-24 12:30:00,64.81,64.81,64.5,64.64,19400.0,64.81,64.81,64.5,64.64,19400.0
2007-05-24 12:35:00,64.64,64.65,64.25,64.51,25200.0,64.64,64.65,64.25,64.51,25200.0
2007-05-24 12:40:00,64.55,64.8,64.37,64.52,31700.0,64.55,64.8,64.37,64.52,31700.0
2007-05-24 12:45:00,64.52,64.78,64.52,64.68,10500.0,64.52,64.78,64.52,64.68,10500.0
2007-05-24 12:50:00,64.78,64.78,64.68,64.7,7500.0,64.78,64.78,64.68,64.7,7500.0
2007-05-24 12:55:00,64.75,65.03,64.75,65.0,21000.0,64.75,65.03,64.75,65.0,21000.0
2007-05-24 13:00:00,65.09,65.14,64.99,65.01,12800.0,65.09,65.14,64.99,65.01,12800.0
2007-05-24 13:05:00,65.05,65.05,64.67,64.76,10800.0,65.05,65.05,64.67,64.76,10800.0
2007-05-24 13:10:00,64.79,64.9,64.72,64.76,7600.0,64.79,64.9,64.72,64.76,7600.0
2007-05-24 13:15:00,64.75,65.07,64.66,64.88,8600.0,64.75,65.07,64.66,64.88,8600.0
2007-05-24 13:20:00,64.88,65.08,64.88,65.08,6500.0,64.88,65.08,64.88,65.08,6500.0
2007-05-24 13:25:00,65.07,65.07,64.85,64.9,7900.0,65.07,65.07,64.85,64.9,7900.0
2007-05-24 13:30:00,64.9,64.91,64.7,64.76,5300.0,64.9,64.91,64.7,64.76,5300.0
2007-05-24 13:35:00,64.76,64.84,64.69,64.72,12700.0,64.76,64.84,64.69,64.72,12700.0
2007-05-24 13:40:00,64.73,64.79,64.67,64.74,4100.0,64.73,64.79,64.67,64.74,4100.0
2007-05-24 13:45:00,64.74,64.83,64.7,64.72,3800.0,64.74,64.83,64.7,64.72,3800.0
2007-05-24 13:50:00,64.77,64.78,64.68,64.78,9600.0,64.77,64.78,64.68,64.78,9600.0
2007-05-24 13:55:00,64.78,64.97,64.76,64.97,9200.0,64.78,64.97,64.76,64.97,9200.0
2007-05-24 14:00:00,64.94,64.96,64.72,64.76,10100.0,64.94,64.96,64.72,64.76,10100.0
2007-05-24 14:05:00,64.8,64.85,64.72,64.74,4700.0,64.8,64.85,64.72,64.74,4700.0
2007-05-24 14:10:00,64.75,64.81,64.44,64.54,20500.0,64.75,64.81,64.44,64.54,20500.0
2007-05-24 14:15:00,64.55,64.69,64.51,64.69,19000.0,64.55,64.69,64.51,64.69,19000.0
2007-05-24 14:20:00,64.67,64.83,64.63,64.73,8500.0,64.67,64.83,64.63,64.73,8500.0
2007-05-24 14:25:00,64.76,64.76,64.57,64.66,9000.0,64.76,64.76,64.57,64.66,9000.0
2007-05-24 14:30:00,64.63,64.65,64.56,64.59,5500.0,64.63,64.65,64.56,64.59,5500.0
2007-05-24 14:35:00,64.64,64.64,64.29,64.38,28100.0,64.64,64.64,64.29,64.38,28100.0
2007-05-24 14:40:00,64.4,64.63,64.39,64.55,16400.0,64.4,64.63,64.39,64.55,16400.0
2007-05-24 14:45:00,64.55,64.72,64.46,64.68,5300.0,64.55,64.72,64.46,64.68,5300.0
2007-05-24 14:50:00,64.68,64.68,64.53,64.59,8500.0,64.68,64.68,64.53,64.59,8500.0
2007-05-24 14:55:00,64.59,64.59,64.37,64.42,9900.0,64.59,64.59,64.37,64.42,9900.0
2007-05-24 15:00:00,64.42,64.65,64.42,64.64,8800.0,64.42,64.65,64.42,64.64,8800.0
2007-05-24 15:05:00,64.64,64.66,64.4,64.62,13700.0,64.64,64.66,64.4,64.62,13700.0
2007-05-24 15:10:00,64.54,64.59,64.4,64.48,18800.0,64.54,64.59,64.4,64.48,18800.0
2007-05-24 15:15:00,64.52,64.57,64.43,64.51,15100.0,64.52,64.57,64.43,64.51,15100.0
2007-05-24 15:20:00,64.5,64.95,64.5,64.91,25700.0,64.5,64.95,64.5,64.91,25700.0
2007-05-24 15:25:00,64.89,64.92,64.59,64.87,27400.0,64.89,64.92,64.59,64.87,27400.0
2007-05-24 15:30:00,64.87,64.98,64.76,64.76,26200.0,64.87,64.98,64.76,64.76,26200.0
2007-05-24 15:35:00,64.75,64.87,64.6,64.6,40600.0,64.75,64.87,64.6,64.6,40600.0
2007-05-24 15:40:00,64.6,64.81,64.59,64.79,33400.0,64.6,64.81,64.59,64.79,33400.0
2007-05-24 15:45:00,64.82,64.94,64.79,64.93,27000.0,64.82,64.94,64.79,64.93,27000.0
2007-05-24 15:50:00,64.93,64.93,64.67,64.72,25700.0,64.93,64.93,64.67,64.72,25700.0
2007-05-24 15:55:00,64.72,65.0,64.59,65.0,48800.0,64.72,65.0,64.59,65.0,48800.0
2007-05-25 09:30:00,65.56,65.98,65.48,65.67,43800.0,65.56,65.98,65.48,65.67,43800.0
2007-05-25 09:35:00,65.66,65.83,65.3,65.53,25200.0,65.66,65.83,65.3,65.53,25200.0
2007-05-25 09:40:00,65.59,65.88,65.45,65.82,19300.0,65.59,65.88,65.45,65.82,19300.0
2007-05-25 09:45:00,65.87,65.98,65.67,65.92,35700.0,65.87,65.98,65.67,65.92,35700.0
2007-05-25 09:50:00,65.96,66.07,65.78,65.9,29900.0,65.96,66.07,65.78,65.9,29900.0
2007-05-25 09:55:00,65.95,66.15,65.87,66.15,21200.0,65.95,66.15,65.87,66.15,21200.0
2007-05-25 10:00:00,66.13,66.19,65.66,65.89,40000.0,66.13,66.19,65.66,65.89,40000.0
2007-05-25 10:05:00,65.9,65.93,65.7,65.93,19400.0,65.9,65.93,65.7,65.93,19400.0
2007-05-25 10:10:00,65.97,66.14,65.85,65.95,21500.0,65.97,66.14,65.85,65.95,21500.0
2007-05-25 10:15:00,65.96,65.99,65.85,65.95,6400.0,65.96,65.99,65.85,65.95,6400.0
2007-05-25 10:20:00,65.88,65.94,65.72,65.72,5200.0,65.88,65.94,65.72,65.72,5200.0
2007-05-25 10:25:00,65.72,65.94,65.72,65.94,8300.0,65.72,65.94,65.72,65.94,8300.0
2007-05-25 10:30:00,65.93,66.05,65.89,65.98,9200.0,65.93,66.05,65.89,65.98,9200.0
2007-05-25 10:35:00,65.98,66.38,65.87,66.36,16100.0,65.98,66.38,65.87,66.36,16100.0
2007-05-25 10:40:00,66.35,66.46,66.25,66.33,24700.0,66.35,66.46,66.25,66.33,24700.0
2007-05-25 10:45:00,66.35,66.37,66.22,66.28,8600.0,66.35,66.37,66.22,66.28,8600.0
2007-05-25 10:50:00,66.27,66.37,66.22,66.32,13500.0,66.27,66.37,66.22,66.32,13500.0
2007-05-25 10:55:00,66.26,66.3,66.2,66.29,5100.0,66.26,66.3,66.2,66.29,5100.0
2007-05-25 11:00:00,66.3,66.37,66.29,66.36,8300.0,66.3,66.37,66.29,66.36,8300.0
2007-05-25 11:05:00,66.36,66.64,66.36,66.52,37800.0,66.36,66.64,66.36,66.52,37800.0
2007-05-25 11:10:00,66.54,66.54,66.27,66.38,15100.0,66.54,66.54,66.27,66.38,15100.0
2007-05-25 11:15:00,66.41,66.47,66.31,66.44,7400.0,66.41,66.47,66.31,66.44,7400.0
2007-05-25 11:20:00,66.46,66.46,66.25,66.32,5100.0,66.46,66.46,66.25,66.32,5100.0
2007-05-25 11:25:00,66.33,66.39,66.25,66.28,5400.0,66.33,66.39,66.25,66.28,5400.0
2007-05-25 11:30:00,66.32,66.45,66.3,66.3,5700.0,66.32,66.45,66.3,66.3,5700.0
2007-05-25 11:35:00,66.29,66.34,66.22,66.34,8500.0,66.29,66.34,66.22,66.34,8500.0
2007-05-25 11:40:00,66.36,66.36,66.24,66.28,3100.0,66.36,66.36,66.24,66.28,3100.0
2007-05-25 11:45:00,66.28,66.31,66.24,66.31,4700.0,66.28,66.31,66.24,66.31,4700.0
2007-05-25 11:50:00,66.31,66.37,66.31,66.31,1900.0,66.31,66.37,66.31,66.31,1900.0
2007-05-25 11:55:00,66.28,66.29,66.24,66.29,1000.0,66.28,66.29,66.24,66.29,1000.0
2007-05-25 12:00:00,66.26,66.27,66.23,66.24,2200.0,66.26,66.27,66.23,66.24,2200.0
2007-05-25 12:05:00,66.23,66.27,65.97,66.13,21200.0,66.23,66.27,65.97,66.13,21200.0
2007-05-25 12:10:00,66.18,66.19,65.98,66.09,11900.0,66.18,66.19,65.98,66.09,11900.0
2007-05-25 12:15:00,66.09,66.09,65.8,65.84,14500.0,66.09,66.09,65.8,65.84,14500.0
2007-05-25 12:20:00,65.84,65.95,65.82,65.93,6900.0,65.84,65.95,65.82,65.93,6900.0
2007-05-25 12:25:00,65.93,65.93,65.78,65.87,9300.0,65.93,65.93,65.78,65.87,9300.0
2007-05-25 12:30:00,65.82,65.88,65.78,65.8,8100.0,65.82,65.88,65.78,65.8,8100.0
2007-05-25 12:35:00,65.84,66.06,65.78,65.94,10000.0,65.84,66.06,65.78,65.94,10000.0
2007-05-25 12:40:00,65.96,66.02,65.92,65.92,1700.0,65.96,66.02,65.92,65.92,1700.0
2007-05-25 12:45:00,65.97,66.01,65.93,65.97,1400.0,65.97,66.01,65.93,65.97,1400.0
2007-05-25 12:50:00,65.97,65.98,65.94,65.98,1500.0,65.97,65.98,65.94,65.98,1500.0
2007-05-25 12:55:00,65.98,66.04,65.94,65.95,1900.0,65.98,66.04,65.94,65.95,1900.0
2007-05-25 13:00:00,65.93,65.98,65.85,65.92,3000.0,65.93,65.98,65.85,65.92,3000.0
2007-05-25 13:05:00,65.97,66.09,65.93,66.08,7200.0,65.97,66.09,65.93,66.08,7200.0
2007-05-25 13:10:00,66.1,66.21,66.07,66.18,6200.0,66.1,66.21,66.07,66.18,6200.0
2007-05-25 13:15:00,66.17,66.24,66.12,66.16,5800.0,66.17,66.24,66.12,66.16,5800.0
2007-05-25 13:20:00,66.2,66.33,66.17,66.33,5200.0,66.2,66.33,66.17,66.33,5200.0
2007-05-25 13:25:00,66.26,66.33,66.21,66.21,7900.0,66.26,66.33,66.21,66.21,7900.0
2007-05-25 13:30:00,66.2,66.23,66.16,66.16,800.0,66.2,66.23,66.16,66.16,800.0
2007-05-25 13:35:00,66.2,66.2,66.1,66.1,3800.0,66.2,66.2,66.1,66.1,3800.0
2007-05-25 13:40:00,66.11,66.15,66.1,66.15,1900.0,66.11,66.15,66.1,66.15,1900.0
2007-05-25 13:45:00,66.1,66.11,66.02,66.04,2800.0,66.1,66.11,66.02,66.04,2800.0
2007-05-25 13:50:00,66.09,66.11,66.04,66.09,1500.0,66.09,66.11,66.04,66.09,1500.0
2007-05-25 13:55:00,66.06,66.17,66.06,66.14,3400.0,66.06,66.17,66.06,66.14,3400.0
2007-05-25 14:00:00,66.15,66.17,66.11,66.14,5300.0,66.15,66.17,66.11,66.14,5300.0
2007-05-25 14:05:00,66.15,66.3,66.14,66.22,11000.0,66.15,66.3,66.14,66.22,11000.0
2007-05-25 14:10:00,66.24,66.28,66.23,66.23,5800.0,66.24,66.28,66.23,66.23,5800.0
2007-05-25 14:15:00,66.28,66.5,66.28,66.5,16900.0,66.28,66.5,66.28,66.5,16900.0
2007-05-25 14:20:00,66.5,66.58,66.5,66.55,4800.0,66.5,66.58,66.5,66.55,4800.0
2007-05-25 14:25:00,66.53,66.58,66.33,66.5,6000.0,66.53,66.58,66.33,66.5,6000.0
2007-05-25 14:30:00,66.43,66.46,66.34,66.46,3100.0,66.43,66.46,66.34,66.46,3100.0
2007-05-25 14:35:00,66.45,66.49,66.41,66.42,1500.0,66.45,66.49,66.41,66.42,1500.0
2007-05-25 14:40:00,66.47,66.68,66.46,66.68,12100.0,66.47,66.68,66.46,66.68,12100.0
2007-05-25 14:45:00,66.65,66.85,66.63,66.67,19900.0,66.65,66.85,66.63,66.67,19900.0
2007-05-25 14:50:00,66.73,66.73,66.55,66.62,5300.0,66.73,66.73,66.55,66.62,5300.0
2007-05-25 14:55:00,66.62,66.72,66.62,66.7,7500.0,66.62,66.72,66.62,66.7,7500.0
2007-05-25 15:00:00,66.7,66.74,66.7,66.71,2800.0,66.7,66.74,66.7,66.71,2800.0
2007-05-25 15:05:00,66.69,66.69,66.37,66.37,18100.0,66.69,66.69,66.37,66.37,18100.0
2007-05-25 15:10:00,66.4,66.52,66.28,66.5,32100.0,66.4,66.52,66.28,66.5,32100.0
2007-05-25 15:15:00,66.52,66.69,66.52,66.61,14000.0,66.52,66.69,66.52,66.61,14000.0
2007-05-25 15:20:00,66.61,66.65,66.48,66.59,18200.0,66.61,66.65,66.48,66.59,18200.0
2007-05-25 15:25:00,66.6,66.63,66.5,66.57,14600.0,66.6,66.63,66.5,66.57,14600.0
2007-05-25 15:30:00,66.56,66.67,66.32,66.42,17400.0,66.56,66.67,66.32,66.42,17400.0
2007-05-25 15:35:00,66.42,66.42,66.28,66.38,24500.0,66.42,66.42,66.28,66.38,24500.0
2007-05-25 15:40:00,66.39,66.4,66.3,66.4,14800.0,66.39,66.4,66.3,66.4,14800.0
2007-05-25 15:45:00,66.36,66.58,66.36,66.53,26400.0,66.36,66.58,66.36,66.53,26400.0
2007-05-25 15:50:00,66.53,66.69,66.52,66.69,33500.0,66.53,66.69,66.52,66.69,33500.0
2007-05-25 15:55:00,66.66,66.75,66.61,66.72,36700.0,66.66,66.75,66.61,66.72,36700.0
2007-05-29 09:30:00,67.1,67.57,65.52,65.94,100300.0,67.1,67.57,65.52,65.94,100300.0
2007-05-29 09:35:00,65.92,66.29,65.7,66.22,40300.0,65.92,66.29,65.7,66.22,40300.0
2007-05-29 09:40:00,66.21,66.36,65.96,66.26,23900.0,66.21,66.36,65.96,66.26,23900.0
2007-05-29 09:45:00,66.22,66.62,66.14,66.62,27300.0,66.22,66.62,66.14,66.62,27300.0
2007-05-29 09:50:00,66.56,66.66,66.13,66.28,33800.0,66.56,66.66,66.13,66.28,33800.0
2007-05-29 09:55:00,66.27,66.73,66.18,66.57,40500.0,66.27,66.73,66.18,66.57,40500.0
2007-05-29 10:00:00,66.65,66.88,66.53,66.82,16700.0,66.65,66.88,66.53,66.82,16700.0
2007-05-29 10:05:00,66.87,67.06,66.44,66.45,26100.0,66.87,67.06,66.44,66.45,26100.0
2007-05-29 10:10:00,66.49,66.78,66.4,66.78,23700.0,66.49,66.78,66.4,66.78,23700.0
2007-05-29 10:15:00,66.76,66.79,66.68,66.76,7700.0,66.76,66.79,66.68,66.76,7700.0
2007-05-29 10:20:00,66.7,66.97,66.69,66.94,13300.0,66.7,66.97,66.69,66.94,13300.0
2007-05-29 10:25:00,66.94,66.94,66.74,66.82,8700.0,66.94,66.94,66.74,66.82,8700.0
2007-05-29 10:30:00,66.8,66.82,66.57,66.57,9900.0,66.8,66.82,66.57,66.57,9900.0
2007-05-29 10:35:00,66.58,66.65,66.25,66.37,25700.0,66.58,66.65,66.25,66.37,25700.0
2007-05-29 10:40:00,66.38,66.68,66.38,66.54,17500.0,66.38,66.68,66.38,66.54,17500.0
2007-05-29 10:45:00,66.51,66.7,66.51,66.69,6200.0,66.51,66.7,66.51,66.69,6200.0
2007-05-29 10:50:00,66.69,66.79,66.6,66.6,12500.0,66.69,66.79,66.6,66.6,12500.0
2007-05-29 10:55:00,66.58,66.58,66.28,66.44,12000.0,66.58,66.58,66.28,66.44,12000.0
2007-05-29 11:00:00,66.44,66.64,66.3,66.39,12500.0,66.44,66.64,66.3,66.39,12500.0
2007-05-29 11:05:00,66.35,66.4,66.08,66.18,14900.0,66.35,66.4,66.08,66.18,14900.0
2007-05-29 11:10:00,66.15,66.39,66.12,66.35,11700.0,66.15,66.39,66.12,66.35,11700.0
2007-05-29 11:15:00,66.32,66.33,66.08,66.18,10800.0,66.32,66.33,66.08,66.18,10800.0
2007-05-29 11:20:00,66.22,66.25,66.13,66.25,5900.0,66.22,66.25,66.13,66.25,5900.0
2007-05-29 11:25:00,66.15,66.35,66.15,66.27,4500.0,66.15,66.35,66.15,66.27,4500.0
2007-05-29 11:30:00,66.31,66.58,66.24,66.43,11200.0,66.31,66.58,66.24,66.43,11200.0
2007-05-29 11:35:00,66.39,66.41,66.26,66.29,5200.0,66.39,66.41,66.26,66.29,5200.0
2007-05-29 11:40:00,66.29,66.47,66.26,66.46,7700.0,66.29,66.47,66.26,66.46,7700.0
2007-05-29 11:45:00,66.47,66.5,66.33,66.41,6100.0,66.47,66.5,66.33,66.41,6100.0
2007-05-29 11:50:00,66.36,66.42,66.28,66.29,4700.0,66.36,66.42,66.28,66.29,4700.0
2007-05-29 11:55:00,66.31,66.34,66.1,66.18,12700.0,66.31,66.34,66.1,66.18,12700.0
2007-05-29 12:00:00,66.12,66.16,65.96,66.15,27800.0,66.12,66.16,65.96,66.15,27800.0
2007-05-29 12:05:00,66.15,66.17,65.99,65.99,12800.0,66.15,66.17,65.99,65.99,12800.0
2007-05-29 12:10:00,65.99,65.99,65.7,65.7,28100.0,65.99,65.99,65.7,65.7,28100.0
2007-05-29 12:15:00,65.69,65.8,65.5,65.79,29100.0,65.69,65.8,65.5,65.79,29100.0
2007-05-29 12:20:00,65.73,65.87,65.65,65.68,18200.0,65.73,65.87,65.65,65.68,18200.0
2007-05-29 12:25:00,65.75,65.8,65.51,65.62,16900.0,65.75,65.8,65.51,65.62,16900.0
2007-05-29 12:30:00,65.56,65.62,65.36,65.51,22800.0,65.56,65.62,65.36,65.51,22800.0
2007-05-29 12:35:00,65.5,65.72,65.5,65.62,6400.0,65.5,65.72,65.5,65.62,6400.0
2007-05-29 12:40:00,65.59,65.63,65.58,65.61,1400.0,65.59,65.63,65.58,65.61,1400.0
2007-05-29 12:45:00,65.61,65.61,65.55,65.55,5000.0,65.61,65.61,65.55,65.55,5000.0
2007-05-29 12:50:00,65.6,65.97,65.59,65.85,13200.0,65.6,65.97,65.59,65.85,13200.0
2007-05-29 12:55:00,65.85,65.86,65.78,65.82,2900.0,65.85,65.86,65.78,65.82,2900.0
2007-05-29 13:00:00,65.86,65.86,65.8,65.81,2700.0,65.86,65.86,65.8,65.81,2700.0
2007-05-29 13:05:00,65.81,66.02,65.8,65.97,6400.0,65.81,66.02,65.8,65.97,6400.0
2007-05-29 13:10:00,65.97,66.02,65.9,66.01,4900.0,65.97,66.02,65.9,66.01,4900.0
2007-05-29 13:15:00,66.0,66.0,65.78,65.84,10600.0,66.0,66.0,65.78,65.84,10600.0
2007-05-29 13:20:00,65.84,65.86,65.69,65.72,19500.0,65.84,65.86,65.69,65.72,19500.0
2007-05-29 13:25:00,65.7,65.9,65.61,65.86,13700.0,65.7,65.9,65.61,65.86,13700.0
2007-05-29 13:30:00,65.83,65.85,65.78,65.82,2900.0,65.83,65.85,65.78,65.82,2900.0
2007-05-29 13:35:00,65.82,65.82,65.7,65.71,6300.0,65.82,65.82,65.7,65.71,6300.0
2007-05-29 13:40:00,65.7,65.79,65.67,65.74,5300.0,65.7,65.79,65.67,65.74,5300.0
2007-05-29 13:45:00,65.77,65.77,65.74,65.74,2300.0,65.77,65.77,65.74,65.74,2300.0
2007-05-29 13:50:00,65.74,65.9,65.71,65.86,4800.0,65.74,65.9,65.71,65.86,4800.0
2007-05-29 13:55:00,65.83,65.84,65.71,65.79,7800.0,65.83,65.84,65.71,65.79,7800.0
2007-05-29 14:00:00,65.78,65.81,65.63,65.68,3800.0,65.78,65.81,65.63,65.68,3800.0
2007-05-29 14:05:00,65.7,65.85,65.67,65.8,10400.0,65.7,65.85,65.67,65.8,10400.0
2007-05-29 14:10:00,65.8,65.85,65.73,65.82,13900.0,65.8,65.85,65.73,65.82,13900.0
2007-05-29 14:15:00,65.82,65.83,65.7,65.76,12400.0,65.82,65.83,65.7,65.76,12400.0
2007-05-29 14:20:00,65.79,65.8,65.75,65.79,5500.0,65.79,65.8,65.75,65.79,5500.0
2007-05-29 14:25:00,65.76,65.88,65.75,65.85,10000.0,65.76,65.88,65.75,65.85,10000.0
2007-05-29 14:30:00,65.82,65.89,65.73,65.77,10200.0,65.82,65.89,65.73,65.77,10200.0
2007-05-29 14:35:00,65.74,65.87,65.66,65.8,14200.0,65.74,65.87,65.66,65.8,14200.0
2007-05-29 14:40:00,65.76,65.88,65.75,65.79,10900.0,65.76,65.88,65.75,65.79,10900.0
2007-05-29 14:45:00,65.78,65.87,65.76,65.84,5200.0,65.78,65.87,65.76,65.84,5200.0
2007-05-29 14:50:00,65.83,65.87,65.78,65.87,6400.0,65.83,65.87,65.78,65.87,6400.0
2007-05-29 14:55:00,65.84,65.91,65.8,65.91,10300.0,65.84,65.91,65.8,65.91,10300.0
2007-05-29 15:00:00,65.9,65.94,65.83,65.94,23600.0,65.9,65.94,65.83,65.94,23600.0
2007-05-29 15:05:00,65.94,66.08,65.94,66.03,33700.0,65.94,66.08,65.94,66.03,33700.0
2007-05-29 15:10:00,66.05,66.3,65.97,66.27,25300.0,66.05,66.3,65.97,66.27,25300.0
2007-05-29 15:15:00,66.3,66.58,66.26,66.4,18100.0,66.3,66.58,66.26,66.4,18100.0
2007-05-29 15:20:00,66.4,66.41,66.17,66.29,12700.0,66.4,66.41,66.17,66.29,12700.0
2007-05-29 15:25:00,66.3,66.43,66.23,66.3,9700.0,66.3,66.43,66.23,66.3,9700.0
2007-05-29 15:30:00,66.31,66.54,66.3,66.51,21300.0,66.31,66.54,66.3,66.51,21300.0
2007-05-29 15:35:00,66.53,66.69,66.43,66.53,18700.0,66.53,66.69,66.43,66.53,18700.0
2007-05-29 15:40:00,66.57,66.85,66.53,66.7,27100.0,66.57,66.85,66.53,66.7,27100.0
2007-05-29 15:45:00,66.76,66.94,66.76,66.84,15600.0,66.76,66.94,66.76,66.84,15600.0
2007-05-29 15:50:00,66.83,67.0,66.65,66.8,39300.0,66.83,67.0,66.65,66.8,39300.0
2007-05-29 15:55:00,66.82,67.17,66.81,67.1,59200.0,66.82,67.17,66.81,67.1,59200.0
2007-05-30 09:30:00,65.95,66.31,65.61,66.02,35100.0,65.95,66.31,65.61,66.02,35100.0
2007-05-30 09:35:00,65.98,66.09,65.75,66.0,32000.0,65.98,66.09,65.75,66.0,32000.0
2007-05-30 09:40:00,65.98,66.4,65.87,66.12,33300.0,65.98,66.4,65.87,66.12,33300.0
2007-05-30 09:45:00,66.07,66.42,66.07,66.33,13500.0,66.07,66.42,66.07,66.33,13500.0
2007-05-30 09:50:00,66.34,66.35,66.03,66.13,18200.0,66.34,66.35,66.03,66.13,18200.0
2007-05-30 09:55:00,66.1,66.21,65.75,66.15,48300.0,66.1,66.21,65.75,66.15,48300.0
2007-05-30 10:00:00,66.15,66.21,65.89,65.95,24100.0,66.15,66.21,65.89,65.95,24100.0
2007-05-30 10:05:00,65.88,66.08,65.88,66.0,31700.0,65.88,66.08,65.88,66.0,31700.0
2007-05-30 10:10:00,66.07,66.16,65.92,66.0,31300.0,66.07,66.16,65.92,66.0,31300.0
2007-05-30 10:15:00,66.0,66.1,65.95,66.0,29800.0,66.0,66.1,65.95,66.0,29800.0
2007-05-30 10:20:00,66.01,66.02,65.8,65.85,20500.0,66.01,66.02,65.8,65.85,20500.0
2007-05-30 10:25:00,65.86,65.87,65.62,65.68,44400.0,65.86,65.87,65.62,65.68,44400.0
2007-05-30 10:30:00,65.74,65.99,65.69,65.73,20600.0,65.74,65.99,65.69,65.73,20600.0
2007-05-30 10:35:00,65.77,65.85,65.4,65.49,25300.0,65.77,65.85,65.4,65.49,25300.0
2007-05-30 10:40:00,65.45,65.86,65.39,65.79,34500.0,65.45,65.86,65.39,65.79,34500.0
2007-05-30 10:45:00,65.75,65.84,65.67,65.76,12300.0,65.75,65.84,65.67,65.76,12300.0
2007-05-30 10:50:00,65.76,65.94,65.71,65.89,9300.0,65.76,65.94,65.71,65.89,9300.0
2007-05-30 10:55:00,65.85,65.93,65.77,65.84,11000.0,65.85,65.93,65.77,65.84,11000.0
2007-05-30 11:00:00,65.83,65.93,65.81,65.93,9400.0,65.83,65.93,65.81,65.93,9400.0
2007-05-30 11:05:00,65.9,66.08,65.9,66.02,19100.0,65.9,66.08,65.9,66.02,19100.0
2007-05-30 11:10:00,66.03,66.03,65.89,65.95,7100.0,66.03,66.03,65.89,65.95,7100.0
2007-05-30 11:15:00,65.92,66.05,65.91,65.99,30900.0,65.92,66.05,65.91,65.99,30900.0
2007-05-30 11:20:00,66.04,66.3,66.0,66.29,15400.0,66.04,66.3,66.0,66.29,15400.0
2007-05-30 11:25:00,66.31,66.38,66.25,66.29,18400.0,66.31,66.38,66.25,66.29,18400.0
2007-05-30 11:30:00,66.3,66.36,66.27,66.27,9300.0,66.3,66.36,66.27,66.27,9300.0
2007-05-30 11:35:00,66.29,66.29,66.2,66.27,5900.0,66.29,66.29,66.2,66.27,5900.0
2007-05-30 11:40:00,66.29,66.71,66.29,66.51,45000.0,66.29,66.71,66.29,66.51,45000.0
2007-05-30 11:45:00,66.52,66.63,66.25,66.32,14100.0,66.52,66.63,66.25,66.32,14100.0
2007-05-30 11:50:00,66.29,66.45,66.29,66.42,3300.0,66.29,66.45,66.29,66.42,3300.0
2007-05-30 11:55:00,66.44,66.51,66.41,66.41,6800.0,66.44,66.51,66.41,66.41,6800.0
2007-05-30 12:00:00,66.41,66.48,66.41,66.41,4300.0,66.41,66.48,66.41,66.41,4300.0
2007-05-30 12:05:00,66.44,66.61,66.41,66.41,5000.0,66.44,66.61,66.41,66.41,5000.0
2007-05-30 12:10:00,66.42,66.48,66.42,66.48,1400.0,66.42,66.48,66.42,66.48,1400.0
2007-05-30 12:15:00,66.49,66.56,66.38,66.56,3800.0,66.49,66.56,66.38,66.56,3800.0
2007-05-30 12:20:00,66.59,66.96,66.58,66.95,10600.0,66.59,66.96,66.58,66.95,10600.0
2007-05-30 12:25:00,66.9,66.99,66.85,66.95,12000.0,66.9,66.99,66.85,66.95,12000.0
2007-05-30 12:30:00,66.95,66.95,66.78,66.83,9600.0,66.95,66.95,66.78,66.83,9600.0
2007-05-30 12:35:00,66.83,66.9,66.66,66.68,9200.0,66.83,66.9,66.66,66.68,9200.0
2007-05-30 12:40:00,66.75,66.86,66.74,66.83,3200.0,66.75,66.86,66.74,66.83,3200.0
2007-05-30 12:45:00,66.84,66.84,66.81,66.82,1600.0,66.84,66.84,66.81,66.82,1600.0
2007-05-30 12:50:00,66.9,66.99,66.9,66.92,4600.0,66.9,66.99,66.9,66.92,4600.0
2007-05-30 12:55:00,66.93,66.93,66.8,66.87,3600.0,66.93,66.93,66.8,66.87,3600.0
2007-05-30 13:00:00,66.84,66.97,66.84,66.89,4400.0,66.84,66.97,66.84,66.89,4400.0
2007-05-30 13:05:00,66.88,66.94,66.88,66.93,7600.0,66.88,66.94,66.88,66.93,7600.0
2007-05-30 13:10:00,66.9,66.94,66.89,66.89,7200.0,66.9,66.94,66.89,66.89,7200.0
2007-05-30 13:15:00,66.9,66.93,66.82,66.93,3500.0,66.9,66.93,66.82,66.93,3500.0
2007-05-30 13:20:00,66.96,66.97,66.91,66.97,2600.0,66.96,66.97,66.91,66.97,2600.0
2007-05-30 13:25:00,66.97,66.97,66.79,66.79,5100.0,66.97,66.97,66.79,66.79,5100.0
2007-05-30 13:30:00,66.8,66.82,66.5,66.62,19100.0,66.8,66.82,66.5,66.62,19100.0
2007-05-30 13:35:00,66.55,66.55,66.1,66.14,20800.0,66.55,66.55,66.1,66.14,20800.0
2007-05-30 13:40:00,66.17,66.42,66.15,66.37,8600.0,66.17,66.42,66.15,66.37,8600.0
2007-05-30 13:45:00,66.36,66.38,66.28,66.32,4100.0,66.36,66.38,66.28,66.32,4100.0
2007-05-30 13:50:00,66.32,66.32,66.23,66.25,2700.0,66.32,66.32,66.23,66.25,2700.0
2007-05-30 13:55:00,66.25,66.53,66.25,66.44,6300.0,66.25,66.53,66.25,66.44,6300.0
2007-05-30 14:00:00,66.39,66.49,66.22,66.24,8300.0,66.39,66.49,66.22,66.24,8300.0
2007-05-30 14:05:00,66.22,66.47,66.17,66.36,18900.0,66.22,66.47,66.17,66.36,18900.0
2007-05-30 14:10:00,66.39,66.63,66.34,66.4,7100.0,66.39,66.63,66.34,66.4,7100.0
2007-05-30 14:15:00,66.42,66.53,66.42,66.49,2900.0,66.42,66.53,66.42,66.49,2900.0
2007-05-30 14:20:00,66.45,66.49,66.27,66.49,3400.0,66.45,66.49,66.27,66.49,3400.0
2007-05-30 14:25:00,66.47,66.75,66.44,66.69,5600.0,66.47,66.75,66.44,66.69,5600.0
2007-05-30 14:30:00,66.74,66.85,66.57,66.76,9100.0,66.74,66.85,66.57,66.76,9100.0
2007-05-30 14:35:00,66.71,66.89,66.71,66.74,6800.0,66.71,66.89,66.71,66.74,6800.0
2007-05-30 14:40:00,66.8,66.88,66.75,66.78,2300.0,66.8,66.88,66.75,66.78,2300.0
2007-05-30 14:45:00,66.78,66.78,66.69,66.75,22200.0,66.78,66.78,66.69,66.75,22200.0
2007-05-30 14:50:00,66.73,66.88,66.73,66.88,4000.0,66.73,66.88,66.73,66.88,4000.0
2007-05-30 14:55:00,66.89,66.91,66.84,66.91,1700.0,66.89,66.91,66.84,66.91,1700.0
2007-05-30 15:00:00,66.85,66.91,66.77,66.85,8700.0,66.85,66.91,66.77,66.85,8700.0
2007-05-30 15:05:00,66.85,66.92,66.8,66.88,8900.0,66.85,66.92,66.8,66.88,8900.0
2007-05-30 15:10:00,66.88,67.14,66.85,66.9,32600.0,66.88,67.14,66.85,66.9,32600.0
2007-05-30 15:15:00,66.92,67.39,66.84,67.28,47900.0,66.92,67.39,66.84,67.28,47900.0
2007-05-30 15:20:00,67.28,67.44,67.16,67.42,30300.0,67.28,67.44,67.16,67.42,30300.0
2007-05-30 15:25:00,67.43,67.6,67.35,67.49,30200.0,67.43,67.6,67.35,67.49,30200.0
2007-05-30 15:30:00,67.5,68.25,67.5,68.06,91400.0,67.5,68.25,67.5,68.06,91400.0
2007-05-30 15:35:00,68.11,68.4,67.97,68.3,61000.0,68.11,68.4,67.97,68.3,61000.0
2007-05-30 15:40:00,68.3,68.5,68.17,68.17,40200.0,68.3,68.5,68.17,68.17,40200.0
2007-05-30 15:45:00,68.18,68.31,68.06,68.2,39200.0,68.18,68.31,68.06,68.2,39200.0
2007-05-30 15:50:00,68.23,68.39,68.23,68.36,28000.0,68.23,68.39,68.23,68.36,28000.0
2007-05-30 15:55:00,68.36,68.5,68.2,68.27,85300.0,68.36,68.5,68.2,68.27,85300.0
2007-05-31 09:30:00,68.76,69.11,68.56,68.8,42700.0,68.76,69.11,68.56,68.8,42700.0
2007-05-31 09:35:00,68.73,68.91,68.17,68.37,44700.0,68.73,68.91,68.17,68.37,44700.0
2007-05-31 09:40:00,68.28,68.7,68.19,68.67,18100.0,68.28,68.7,68.19,68.67,18100.0
2007-05-31 09:45:00,68.66,68.67,68.01,68.03,15300.0,68.66,68.67,68.01,68.03,15300.0
2007-05-31 09:50:00,68.03,68.03,67.11,67.35,62400.0,68.03,68.03,67.11,67.35,62400.0
2007-05-31 09:55:00,67.4,67.54,67.23,67.38,24400.0,67.4,67.54,67.23,67.38,24400.0
2007-05-31 10:00:00,67.4,67.65,67.37,67.57,18000.0,67.4,67.65,67.37,67.57,18000.0
2007-05-31 10:05:00,67.58,67.98,67.51,67.92,11600.0,67.58,67.98,67.51,67.92,11600.0
2007-05-31 10:10:00,67.9,67.97,67.43,67.76,15100.0,67.9,67.97,67.43,67.76,15100.0
2007-05-31 10:15:00,67.74,67.74,67.41,67.59,8000.0,67.74,67.74,67.41,67.59,8000.0
2007-05-31 10:20:00,67.6,67.89,67.5,67.51,12000.0,67.6,67.89,67.5,67.51,12000.0
2007-05-31 10:25:00,67.51,67.71,67.41,67.63,16300.0,67.51,67.71,67.41,67.63,16300.0
2007-05-31 10:30:00,67.65,67.65,67.36,67.45,14300.0,67.65,67.65,67.36,67.45,14300.0
2007-05-31 10:35:00,67.43,67.45,67.41,67.43,5400.0,67.43,67.45,67.41,67.43,5400.0
2007-05-31 10:40:00,67.43,67.45,67.33,67.4,28700.0,67.43,67.45,67.33,67.4,28700.0
2007-05-31 10:45:00,67.37,67.77,67.37,67.38,13700.0,67.37,67.77,67.37,67.38,13700.0
2007-05-31 10:50:00,67.45,67.48,67.37,67.43,4600.0,67.45,67.48,67.37,67.43,4600.0
2007-05-31 10:55:00,67.42,67.55,67.39,67.42,11000.0,67.42,67.55,67.39,67.42,11000.0
2007-05-31 11:00:00,67.44,67.44,67.03,67.17,35400.0,67.44,67.44,67.03,67.17,35400.0
2007-05-31 11:05:00,67.17,67.41,67.17,67.21,12500.0,67.17,67.41,67.17,67.21,12500.0
2007-05-31 11:10:00,67.24,67.29,67.2,67.23,11200.0,67.24,67.29,67.2,67.23,11200.0
2007-05-31 11:15:00,67.22,67.24,66.98,67.2,53900.0,67.22,67.24,66.98,67.2,53900.0
2007-05-31 11:20:00,67.2,67.3,67.15,67.3,20800.0,67.2,67.3,67.15,67.3,20800.0
2007-05-31 11:25:00,67.27,67.39,67.15,67.19,11100.0,67.27,67.39,67.15,67.19,11100.0
2007-05-31 11:30:00,67.2,67.48,67.2,67.4,14600.0,67.2,67.48,67.2,67.4,14600.0
2007-05-31 11:35:00,67.41,67.43,67.32,67.39,9000.0,67.41,67.43,67.32,67.39,9000.0
2007-05-31 11:40:00,67.36,67.47,67.26,67.31,10900.0,67.36,67.47,67.26,67.31,10900.0
2007-05-31 11:45:00,67.34,67.5,67.34,67.4,6900.0,67.34,67.5,67.34,67.4,6900.0
2007-05-31 11:50:00,67.39,67.44,67.26,67.37,6800.0,67.39,67.44,67.26,67.37,6800.0
2007-05-31 11:55:00,67.37,67.49,67.35,67.43,5900.0,67.37,67.49,67.35,67.43,5900.0
2007-05-31 12:00:00,67.41,67.46,67.31,67.31,6100.0,67.41,67.46,67.31,67.31,6100.0
2007-05-31 12:05:00,67.31,67.4,67.3,67.38,7400.0,67.31,67.4,67.3,67.38,7400.0
2007-05-31 12:10:00,67.37,67.47,67.35,67.45,12000.0,67.37,67.47,67.35,67.45,12000.0
2007-05-31 12:15:00,67.46,67.7,67.42,67.58,19900.0,67.46,67.7,67.42,67.58,19900.0
2007-05-31 12:20:00,67.57,67.65,67.52,67.64,12400.0,67.57,67.65,67.52,67.64,12400.0
2007-05-31 12:25:00,67.64,67.64,67.53,67.53,6200.0,67.64,67.64,67.53,67.53,6200.0
2007-05-31 12:30:00,67.54,67.56,67.53,67.53,2900.0,67.54,67.56,67.53,67.53,2900.0
2007-05-31 12:35:00,67.46,67.51,67.42,67.51,4000.0,67.46,67.51,67.42,67.51,4000.0
2007-05-31 12:40:00,67.56,67.6,67.53,67.56,4700.0,67.56,67.6,67.53,67.56,4700.0
2007-05-31 12:45:00,67.55,67.59,67.49,67.54,9900.0,67.55,67.59,67.49,67.54,9900.0
2007-05-31 12:50:00,67.57,67.67,67.57,67.63,2500.0,67.57,67.67,67.57,67.63,2500.0
2007-05-31 12:55:00,67.63,67.95,67.63,67.8,44800.0,67.63,67.95,67.63,67.8,44800.0
2007-05-31 13:00:00,67.8,67.8,67.7,67.7,6200.0,67.8,67.8,67.7,67.7,6200.0
2007-05-31 13:05:00,67.7,67.86,67.7,67.72,8000.0,67.7,67.86,67.7,67.72,8000.0
2007-05-31 13:10:00,67.71,67.77,67.66,67.7,13200.0,67.71,67.77,67.66,67.7,13200.0
2007-05-31 13:15:00,67.73,67.73,67.49,67.58,20300.0,67.73,67.73,67.49,67.58,20300.0
2007-05-31 13:20:00,67.56,67.56,67.4,67.4,14300.0,67.56,67.56,67.4,67.4,14300.0
2007-05-31 13:25:00,67.4,67.4,67.12,67.26,36100.0,67.4,67.4,67.12,67.26,36100.0
2007-05-31 13:30:00,67.25,67.4,67.25,67.4,24500.0,67.25,67.4,67.25,67.4,24500.0
2007-05-31 13:35:00,67.4,67.45,67.3,67.32,8100.0,67.4,67.45,67.3,67.32,8100.0
2007-05-31 13:40:00,67.35,67.36,67.25,67.28,9000.0,67.35,67.36,67.25,67.28,9000.0
2007-05-31 13:45:00,67.25,67.47,67.24,67.47,9200.0,67.25,67.47,67.24,67.47,9200.0
2007-05-31 13:50:00,67.48,67.61,67.48,67.6,7600.0,67.48,67.61,67.48,67.6,7600.0
2007-05-31 13:55:00,67.59,67.75,67.57,67.74,5000.0,67.59,67.75,67.57,67.74,5000.0
2007-05-31 14:00:00,67.74,67.74,67.47,67.65,13500.0,67.74,67.74,67.47,67.65,13500.0
2007-05-31 14:05:00,67.64,67.67,67.51,67.67,6100.0,67.64,67.67,67.51,67.67,6100.0
2007-05-31 14:10:00,67.67,67.77,67.6,67.64,8300.0,67.67,67.77,67.6,67.64,8300.0
2007-05-31 14:15:00,67.64,67.64,67.41,67.41,6500.0,67.64,67.64,67.41,67.41,6500.0
2007-05-31 14:20:00,67.41,67.7,67.41,67.51,10200.0,67.41,67.7,67.41,67.51,10200.0
2007-05-31 14:25:00,67.55,67.7,67.53,67.58,14700.0,67.55,67.7,67.53,67.58,14700.0
2007-05-31 14:30:00,67.61,67.74,67.58,67.58,8600.0,67.61,67.74,67.58,67.58,8600.0
2007-05-31 14:35:00,67.62,67.7,67.55,67.6,2500.0,67.62,67.7,67.55,67.6,2500.0
2007-05-31 14:40:00,67.56,67.56,67.43,67.43,8400.0,67.56,67.56,67.43,67.43,8400.0
2007-05-31 14:45:00,67.43,67.54,67.43,67.48,7100.0,67.43,67.54,67.43,67.48,7100.0
2007-05-31 14:50:00,67.48,67.59,67.43,67.59,12400.0,67.48,67.59,67.43,67.59,12400.0
2007-05-31 14:55:00,67.55,67.57,67.3,67.3,9200.0,67.55,67.57,67.3,67.3,9200.0
2007-05-31 15:00:00,67.3,67.33,67.1,67.13,14700.0,67.3,67.33,67.1,67.13,14700.0
2007-05-31 15:05:00,67.13,67.28,67.13,67.18,15200.0,67.13,67.28,67.13,67.18,15200.0
2007-05-31 15:10:00,67.15,67.34,67.08,67.25,24300.0,67.15,67.34,67.08,67.25,24300.0
2007-05-31 15:15:00,67.24,67.24,67.09,67.11,5200.0,67.24,67.24,67.09,67.11,5200.0
2007-05-31 15:20:00,67.11,67.3,67.09,67.26,17900.0,67.11,67.3,67.09,67.26,17900.0
2007-05-31 15:25:00,67.25,67.63,67.21,67.42,99600.0,67.25,67.63,67.21,67.42,99600.0
2007-05-31 15:30:00,67.42,68.16,67.22,67.82,162900.0,67.42,68.16,67.22,67.82,162900.0
2007-05-31 15:35:00,67.79,68.61,67.69,68.61,169100.0,67.79,68.61,67.69,68.61,169100.0
2007-05-31 15:40:00,68.59,68.61,67.75,68.2,28500.0,68.59,68.61,67.75,68.2,28500.0
2007-05-31 15:45:00,68.19,68.61,68.18,68.46,83300.0,68.19,68.61,68.18,68.46,83300.0
2007-05-31 15:50:00,68.5,68.55,68.06,68.17,35600.0,68.5,68.55,68.06,68.17,35600.0
2007-05-31 15:55:00,68.18,68.23,67.76,68.03,55800.0,68.18,68.23,67.76,68.03,55800.0
2007-06-01 09:30:00,68.55,68.64,68.09,68.23,8400.0,68.55,68.64,68.09,68.23,8400.0
2007-06-01 09:35:00,68.12,68.46,68.11,68.28,12400.0,68.12,68.46,68.11,68.28,12400.0
2007-06-01 09:40:00,68.2,68.29,67.9,67.9,19000.0,68.2,68.29,67.9,67.9,19000.0
2007-06-01 09:45:00,67.9,68.04,67.56,67.65,27700.0,67.9,68.04,67.56,67.65,27700.0
2007-06-01 09:50:00,67.65,67.79,67.65,67.71,9900.0,67.65,67.79,67.65,67.71,9900.0
2007-06-01 09:55:00,67.76,67.94,67.68,67.83,5900.0,67.76,67.94,67.68,67.83,5900.0
2007-06-01 10:00:00,67.8,68.17,67.8,68.13,10500.0,67.8,68.17,67.8,68.13,10500.0
2007-06-01 10:05:00,68.08,68.1,67.8,67.85,9900.0,68.08,68.1,67.8,67.85,9900.0
2007-06-01 10:10:00,67.87,68.0,67.78,67.87,10000.0,67.87,68.0,67.78,67.87,10000.0
2007-06-01 10:15:00,67.82,68.3,67.82,68.28,13000.0,67.82,68.3,67.82,68.28,13000.0
2007-06-01 10:20:00,68.27,68.5,68.13,68.13,26500.0,68.27,68.5,68.13,68.13,26500.0
2007-06-01 10:25:00,68.14,68.19,67.9,67.95,20800.0,68.14,68.19,67.9,67.95,20800.0
2007-06-01 10:30:00,67.9,67.96,67.8,67.93,21700.0,67.9,67.96,67.8,67.93,21700.0
2007-06-01 10:35:00,67.94,67.95,67.85,67.93,7300.0,67.94,67.95,67.85,67.93,7300.0
2007-06-01 10:40:00,67.95,67.95,67.85,67.94,13800.0,67.95,67.95,67.85,67.94,13800.0
2007-06-01 10:45:00,67.89,67.94,67.85,67.89,5900.0,67.89,67.94,67.85,67.89,5900.0
2007-06-01 10:50:00,67.93,67.97,67.85,67.9,10500.0,67.93,67.97,67.85,67.9,10500.0
2007-06-01 10:55:00,67.88,67.9,67.8,67.9,7700.0,67.88,67.9,67.8,67.9,7700.0
2007-06-01 11:00:00,67.9,67.98,67.89,67.94,3900.0,67.9,67.98,67.89,67.94,3900.0
2007-06-01 11:05:00,67.96,68.14,67.91,68.1,16700.0,67.96,68.14,67.91,68.1,16700.0
2007-06-01 11:10:00,68.14,68.14,67.84,67.87,23000.0,68.14,68.14,67.84,67.87,23000.0
2007-06-01 11:15:00,67.87,67.92,67.84,67.89,5300.0,67.87,67.92,67.84,67.89,5300.0
2007-06-01 11:20:00,67.92,67.92,67.85,67.85,11800.0,67.92,67.92,67.85,67.85,11800.0
2007-06-01 11:25:00,67.85,67.85,67.5,67.61,21000.0,67.85,67.85,67.5,67.61,21000.0
2007-06-01 11:30:00,67.58,67.62,67.52,67.57,9000.0,67.58,67.62,67.52,67.57,9000.0
2007-06-01 11:35:00,67.6,67.74,67.6,67.69,7200.0,67.6,67.74,67.6,67.69,7200.0
2007-06-01 11:40:00,67.71,67.93,67.69,67.83,3100.0,67.71,67.93,67.69,67.83,3100.0
2007-06-01 11:45:00,67.83,67.87,67.82,67.82,1800.0,67.83,67.87,67.82,67.82,1800.0
2007-06-01 11:50:00,67.85,67.85,67.68,67.78,5000.0,67.85,67.85,67.68,67.78,5000.0
2007-06-01 11:55:00,67.78,67.86,67.63,67.67,6300.0,67.78,67.86,67.63,67.67,6300.0
2007-06-01 12:00:00,67.71,67.86,67.71,67.79,11000.0,67.71,67.86,67.71,67.79,11000.0
2007-06-01 12:05:00,67.79,67.8,67.74,67.76,7400.0,67.79,67.8,67.74,67.76,7400.0
2007-06-01 12:10:00,67.75,67.78,67.65,67.75,16000.0,67.75,67.78,67.65,67.75,16000.0
2007-06-01 12:15:00,67.79,67.87,67.75,67.87,2600.0,67.79,67.87,67.75,67.87,2600.0
2007-06-01 12:20:00,67.89,67.97,67.8,67.8,7900.0,67.89,67.97,67.8,67.8,7900.0
2007-06-01 12:25:00,67.8,67.81,67.6,67.74,19200.0,67.8,67.81,67.6,67.74,19200.0
2007-06-01 12:30:00,67.7,67.74,67.52,67.58,6500.0,67.7,67.74,67.52,67.58,6500.0
2007-06-01 12:35:00,67.55,67.68,67.53,67.61,3700.0,67.55,67.68,67.53,67.61,3700.0
2007-06-01 12:40:00,67.62,67.67,67.62,67.66,1300.0,67.62,67.67,67.62,67.66,1300.0
2007-06-01 12:45:00,67.65,67.68,67.33,67.47,14600.0,67.65,67.68,67.33,67.47,14600.0
2007-06-01 12:50:00,67.51,67.53,67.43,67.5,2000.0,67.51,67.53,67.43,67.5,2000.0
2007-06-01 12:55:00,67.44,67.5,67.44,67.5,3500.0,67.44,67.5,67.44,67.5,3500.0
2007-06-01 13:00:00,67.51,67.7,67.51,67.68,5400.0,67.51,67.7,67.51,67.68,5400.0
2007-06-01 13:05:00,67.68,67.72,67.65,67.65,4800.0,67.68,67.72,67.65,67.65,4800.0
2007-06-01 13:10:00,67.65,67.67,67.62,67.64,1100.0,67.65,67.67,67.62,67.64,1100.0
2007-06-01 13:15:00,67.6,67.89,67.6,67.89,6400.0,67.6,67.89,67.6,67.89,6400.0
2007-06-01 13:20:00,67.88,67.92,67.81,67.91,5800.0,67.88,67.92,67.81,67.91,5800.0
2007-06-01 13:25:00,67.91,67.94,67.9,67.92,2000.0,67.91,67.94,67.9,67.92,2000.0
2007-06-01 13:30:00,67.94,67.95,67.91,67.92,2500.0,67.94,67.95,67.91,67.92,2500.0
2007-06-01 13:35:00,67.92,67.94,67.88,67.93,3400.0,67.92,67.94,67.88,67.93,3400.0
2007-06-01 13:40:00,67.9,67.95,67.88,67.9,3800.0,67.9,67.95,67.88,67.9,3800.0
2007-06-01 13:45:00,67.92,68.13,67.92,68.02,9200.0,67.92,68.13,67.92,68.02,9200.0
2007-06-01 13:50:00,68.01,68.04,67.91,68.04,3400.0,68.01,68.04,67.91,68.04,3400.0
2007-06-01 13:55:00,68.08,68.11,68.04,68.05,3700.0,68.08,68.11,68.04,68.05,3700.0
2007-06-01 14:00:00,68.05,68.14,68.05,68.12,1500.0,68.05,68.14,68.05,68.12,1500.0
2007-06-01 14:05:00,68.13,68.13,68.01,68.03,3800.0,68.13,68.13,68.01,68.03,3800.0
2007-06-01 14:10:00,68.01,68.1,68.01,68.04,2100.0,68.01,68.1,68.01,68.04,2100.0
2007-06-01 14:15:00,68.0,68.03,67.91,67.96,3400.0,68.0,68.03,67.91,67.96,3400.0
2007-06-01 14:20:00,67.92,67.94,67.88,67.92,7200.0,67.92,67.94,67.88,67.92,7200.0
2007-06-01 14:25:00,67.97,68.04,67.95,68.04,6400.0,67.97,68.04,67.95,68.04,6400.0
2007-06-01 14:30:00,68.02,68.18,67.99,68.18,4300.0,68.02,68.18,67.99,68.18,4300.0
2007-06-01 14:35:00,68.18,68.18,68.04,68.1,2400.0,68.18,68.18,68.04,68.1,2400.0
2007-06-01 14:40:00,68.15,68.15,68.06,68.1,2600.0,68.15,68.15,68.06,68.1,2600.0
2007-06-01 14:45:00,68.16,68.23,68.16,68.22,2300.0,68.16,68.23,68.16,68.22,2300.0
2007-06-01 14:50:00,68.2,68.2,68.12,68.13,6500.0,68.2,68.2,68.12,68.13,6500.0
2007-06-01 14:55:00,68.15,68.21,68.15,68.19,3900.0,68.15,68.21,68.15,68.19,3900.0
2007-06-01 15:00:00,68.2,68.2,67.99,68.11,10100.0,68.2,68.2,67.99,68.11,10100.0
2007-06-01 15:05:00,68.12,68.12,68.03,68.06,3600.0,68.12,68.12,68.03,68.06,3600.0
2007-06-01 15:10:00,68.05,68.05,67.88,68.05,10500.0,68.05,68.05,67.88,68.05,10500.0
2007-06-01 15:15:00,68.05,68.06,68.01,68.04,3200.0,68.05,68.06,68.01,68.04,3200.0
2007-06-01 15:20:00,68.05,68.13,68.04,68.09,11600.0,68.05,68.13,68.04,68.09,11600.0
2007-06-01 15:25:00,68.09,68.15,68.06,68.06,9200.0,68.09,68.15,68.06,68.06,9200.0
2007-06-01 15:30:00,68.06,68.19,68.0,68.17,6500.0,68.06,68.19,68.0,68.17,6500.0
2007-06-01 15:35:00,68.14,68.28,68.13,68.25,9900.0,68.14,68.28,68.13,68.25,9900.0
2007-06-01 15:40:00,68.25,68.31,68.24,68.3,14600.0,68.25,68.31,68.24,68.3,14600.0
2007-06-01 15:45:00,68.31,68.33,68.04,68.06,14200.0,68.31,68.33,68.04,68.06,14200.0
2007-06-01 15:50:00,68.07,68.27,68.07,68.17,21300.0,68.07,68.27,68.07,68.17,21300.0
2007-06-01 15:55:00,68.13,68.2,68.11,68.17,20500.0,68.13,68.2,68.11,68.17,20500.0
2007-06-04 09:30:00,67.34,67.99,67.22,67.69,34100.0,67.34,67.99,67.22,67.69,34100.0
2007-06-04 09:35:00,67.64,67.76,67.47,67.6,19600.0,67.64,67.76,67.47,67.6,19600.0
2007-06-04 09:40:00,67.72,67.81,67.55,67.63,12900.0,67.72,67.81,67.55,67.63,12900.0
2007-06-04 09:45:00,67.63,68.32,67.63,68.32,26800.0,67.63,68.32,67.63,68.32,26800.0
2007-06-04 09:50:00,68.39,68.63,68.24,68.26,14800.0,68.39,68.63,68.24,68.26,14800.0
2007-06-04 09:55:00,68.38,68.45,68.19,68.31,7700.0,68.38,68.45,68.19,68.31,7700.0
2007-06-04 10:00:00,68.22,68.47,68.22,68.28,5000.0,68.22,68.47,68.22,68.28,5000.0
2007-06-04 10:05:00,68.26,68.62,68.15,68.44,15200.0,68.26,68.62,68.15,68.44,15200.0
2007-06-04 10:10:00,68.44,68.5,68.25,68.41,4600.0,68.44,68.5,68.25,68.41,4600.0
2007-06-04 10:15:00,68.33,68.33,68.01,68.07,12100.0,68.33,68.33,68.01,68.07,12100.0
2007-06-04 10:20:00,68.01,68.39,68.01,68.34,4000.0,68.01,68.39,68.01,68.34,4000.0
2007-06-04 10:25:00,68.33,68.49,68.31,68.49,2500.0,68.33,68.49,68.31,68.49,2500.0
2007-06-04 10:30:00,68.41,68.48,68.23,68.43,5000.0,68.41,68.48,68.23,68.43,5000.0
2007-06-04 10:35:00,68.43,68.43,68.21,68.25,2600.0,68.43,68.43,68.21,68.25,2600.0
2007-06-04 10:40:00,68.24,68.24,68.0,68.08,14800.0,68.24,68.24,68.0,68.08,14800.0
2007-06-04 10:45:00,68.07,68.19,67.94,67.95,16100.0,68.07,68.19,67.94,67.95,16100.0
2007-06-04 10:50:00,67.95,68.21,67.88,68.13,14100.0,67.95,68.21,67.88,68.13,14100.0
2007-06-04 10:55:00,68.13,68.35,68.1,68.28,7400.0,68.13,68.35,68.1,68.28,7400.0
2007-06-04 11:00:00,68.27,68.39,68.23,68.39,3400.0,68.27,68.39,68.23,68.39,3400.0
2007-06-04 11:05:00,68.4,68.48,68.29,68.44,4300.0,68.4,68.48,68.29,68.44,4300.0
2007-06-04 11:10:00,68.46,68.5,68.4,68.5,6000.0,68.46,68.5,68.4,68.5,6000.0
2007-06-04 11:15:00,68.49,68.75,68.49,68.54,11800.0,68.49,68.75,68.49,68.54,11800.0
2007-06-04 11:20:00,68.51,68.62,68.44,68.51,5100.0,68.51,68.62,68.44,68.51,5100.0
2007-06-04 11:25:00,68.53,68.75,68.53,68.7,12900.0,68.53,68.75,68.53,68.7,12900.0
2007-06-04 11:30:00,68.71,69.09,68.67,68.9,28500.0,68.71,69.09,68.67,68.9,28500.0
2007-06-04 11:35:00,68.93,69.65,68.87,69.49,38900.0,68.93,69.65,68.87,69.49,38900.0
2007-06-04 11:40:00,69.49,69.89,69.38,69.57,42200.0,69.49,69.89,69.38,69.57,42200.0
2007-06-04 11:45:00,69.58,69.66,69.51,69.59,12300.0,69.58,69.66,69.51,69.59,12300.0
2007-06-04 11:50:00,69.6,69.6,69.28,69.35,16200.0,69.6,69.6,69.28,69.35,16200.0
2007-06-04 11:55:00,69.32,69.32,69.15,69.17,13800.0,69.32,69.32,69.15,69.17,13800.0
2007-06-04 12:00:00,69.17,69.23,69.09,69.14,3200.0,69.17,69.23,69.09,69.14,3200.0
2007-06-04 12:05:00,69.1,69.2,68.87,69.15,19400.0,69.1,69.2,68.87,69.15,19400.0
2007-06-04 12:10:00,69.16,69.16,68.88,68.88,7900.0,69.16,69.16,68.88,68.88,7900.0
2007-06-04 12:15:00,68.88,69.03,68.88,68.91,8800.0,68.88,69.03,68.88,68.91,8800.0
2007-06-04 12:20:00,68.97,69.12,68.9,68.94,16100.0,68.97,69.12,68.9,68.94,16100.0
2007-06-04 12:25:00,68.95,69.12,68.9,69.12,3900.0,68.95,69.12,68.9,69.12,3900.0
2007-06-04 12:30:00,69.11,69.16,69.0,69.03,4400.0,69.11,69.16,69.0,69.03,4400.0
2007-06-04 12:35:00,69.07,69.18,69.07,69.18,2900.0,69.07,69.18,69.07,69.18,2900.0
2007-06-04 12:40:00,69.2,69.2,69.1,69.16,10400.0,69.2,69.2,69.1,69.16,10400.0
2007-06-04 12:45:00,69.15,69.15,69.08,69.1,1300.0,69.15,69.15,69.08,69.1,1300.0
2007-06-04 12:50:00,69.1,69.13,69.04,69.06,8000.0,69.1,69.13,69.04,69.06,8000.0
2007-06-04 12:55:00,69.06,69.06,68.95,69.0,8400.0,69.06,69.06,68.95,69.0,8400.0
2007-06-04 13:00:00,68.94,68.98,68.94,68.97,1400.0,68.94,68.98,68.94,68.97,1400.0
2007-06-04 13:05:00,68.98,69.06,68.96,68.96,6900.0,68.98,69.06,68.96,68.96,6900.0
2007-06-04 13:10:00,68.95,68.97,68.92,68.93,4600.0,68.95,68.97,68.92,68.93,4600.0
2007-06-04 13:15:00,68.92,68.94,68.65,68.65,4100.0,68.92,68.94,68.65,68.65,4100.0
2007-06-04 13:20:00,68.65,68.73,68.5,68.73,18800.0,68.65,68.73,68.5,68.73,18800.0
2007-06-04 13:25:00,68.69,68.89,68.66,68.78,12800.0,68.69,68.89,68.66,68.78,12800.0
2007-06-04 13:30:00,68.79,68.94,68.78,68.89,5200.0,68.79,68.94,68.78,68.89,5200.0
2007-06-04 13:35:00,68.93,68.98,68.74,68.92,6000.0,68.93,68.98,68.74,68.92,6000.0
2007-06-04 13:40:00,68.92,68.95,68.87,68.89,1400.0,68.92,68.95,68.87,68.89,1400.0
2007-06-04 13:45:00,68.94,68.98,68.92,68.96,3800.0,68.94,68.98,68.92,68.96,3800.0
2007-06-04 13:50:00,68.97,69.09,68.84,68.94,6000.0,68.97,69.09,68.84,68.94,6000.0
2007-06-04 13:55:00,68.94,68.94,68.9,68.9,1500.0,68.94,68.94,68.9,68.9,1500.0
2007-06-04 14:00:00,68.89,69.0,68.85,68.98,3200.0,68.89,69.0,68.85,68.98,3200.0
2007-06-04 14:05:00,68.96,69.04,68.88,68.97,6600.0,68.96,69.04,68.88,68.97,6600.0
2007-06-04 14:10:00,68.97,69.02,68.89,68.9,7400.0,68.97,69.02,68.89,68.9,7400.0
2007-06-04 14:15:00,68.88,68.94,68.84,68.86,4000.0,68.88,68.94,68.84,68.86,4000.0
2007-06-04 14:20:00,68.87,68.93,68.84,68.84,1200.0,68.87,68.93,68.84,68.84,1200.0
2007-06-04 14:25:00,68.83,68.85,68.77,68.85,3600.0,68.83,68.85,68.77,68.85,3600.0
2007-06-04 14:30:00,68.85,68.89,68.64,68.8,12800.0,68.85,68.89,68.64,68.8,12800.0
2007-06-04 14:35:00,68.87,68.97,68.81,68.91,4300.0,68.87,68.97,68.81,68.91,4300.0
2007-06-04 14:40:00,68.95,68.95,68.9,68.9,2900.0,68.95,68.95,68.9,68.9,2900.0
2007-06-04 14:45:00,68.9,69.03,68.84,69.01,19800.0,68.9,69.03,68.84,69.01,19800.0
2007-06-04 14:50:00,68.99,69.02,68.94,69.01,3700.0,68.99,69.02,68.94,69.01,3700.0
2007-06-04 14:55:00,69.01,69.08,68.98,69.01,7400.0,69.01,69.08,68.98,69.01,7400.0
2007-06-04 15:00:00,68.99,69.02,68.95,68.95,2700.0,68.99,69.02,68.95,68.95,2700.0
2007-06-04 15:05:00,68.97,69.0,68.89,68.96,17300.0,68.97,69.0,68.89,68.96,17300.0
2007-06-04 15:10:00,68.95,69.02,68.13,68.29,165600.0,68.95,69.02,68.13,68.29,165600.0
2007-06-04 15:15:00,68.29,68.7,68.28,68.68,55900.0,68.29,68.7,68.28,68.68,55900.0
2007-06-04 15:20:00,68.7,68.79,68.56,68.78,20400.0,68.7,68.79,68.56,68.78,20400.0
2007-06-04 15:25:00,68.68,69.03,68.44,68.59,34600.0,68.68,69.03,68.44,68.59,34600.0
2007-06-04 15:30:00,68.58,68.58,68.4,68.52,18200.0,68.58,68.58,68.4,68.52,18200.0
2007-06-04 15:35:00,68.52,68.67,68.38,68.67,23100.0,68.52,68.67,68.38,68.67,23100.0
2007-06-04 15:40:00,68.72,68.74,68.56,68.56,21100.0,68.72,68.74,68.56,68.56,21100.0
2007-06-04 15:45:00,68.55,68.8,68.51,68.77,26800.0,68.55,68.8,68.51,68.77,26800.0
2007-06-04 15:50:00,68.77,68.86,68.63,68.72,24700.0,68.77,68.86,68.63,68.72,24700.0
2007-06-04 15:55:00,68.72,68.87,68.56,68.73,48900.0,68.72,68.87,68.56,68.73,48900.0
2007-06-05 09:30:00,68.74,68.98,68.32,68.82,30400.0,68.74,68.98,68.32,68.82,30400.0
2007-06-05 09:35:00,68.85,68.87,68.56,68.79,18300.0,68.85,68.87,68.56,68.79,18300.0
2007-06-05 09:40:00,68.68,69.24,68.65,69.12,25000.0,68.68,69.24,68.65,69.12,25000.0
2007-06-05 09:45:00,69.18,69.65,68.96,69.02,27700.0,69.18,69.65,68.96,69.02,27700.0
2007-06-05 09:50:00,69.11,69.2,68.86,68.87,13400.0,69.11,69.2,68.86,68.87,13400.0
2007-06-05 09:55:00,68.88,69.09,68.58,69.09,13800.0,68.88,69.09,68.58,69.09,13800.0
2007-06-05 10:00:00,69.17,69.19,68.76,68.9,17000.0,69.17,69.19,68.76,68.9,17000.0
2007-06-05 10:05:00,69.01,69.14,68.8,68.97,17700.0,69.01,69.14,68.8,68.97,17700.0
2007-06-05 10:10:00,69.12,69.12,68.81,68.81,8700.0,69.12,69.12,68.81,68.81,8700.0
2007-06-05 10:15:00,68.85,68.94,68.69,68.69,8700.0,68.85,68.94,68.69,68.69,8700.0
2007-06-05 10:20:00,68.69,68.69,68.47,68.54,15700.0,68.69,68.69,68.47,68.54,15700.0
2007-06-05 10:25:00,68.5,68.87,68.43,68.78,4900.0,68.5,68.87,68.43,68.78,4900.0
2007-06-05 10:30:00,68.76,68.86,68.62,68.63,10000.0,68.76,68.86,68.62,68.63,10000.0
2007-06-05 10:35:00,68.62,68.92,68.56,68.9,7900.0,68.62,68.92,68.56,68.9,7900.0
2007-06-05 10:40:00,68.83,69.22,68.6,69.21,11400.0,68.83,69.22,68.6,69.21,11400.0
2007-06-05 10:45:00,69.15,69.15,68.91,68.92,9400.0,69.15,69.15,68.91,68.92,9400.0
2007-06-05 10:50:00,68.99,69.16,68.92,69.14,6700.0,68.99,69.16,68.92,69.14,6700.0
2007-06-05 10:55:00,69.05,69.28,68.98,69.15,4000.0,69.05,69.28,68.98,69.15,4000.0
2007-06-05 11:00:00,69.14,69.18,69.04,69.13,2200.0,69.14,69.18,69.04,69.13,2200.0
2007-06-05 11:05:00,69.07,69.07,68.95,69.06,8100.0,69.07,69.07,68.95,69.06,8100.0
2007-06-05 11:10:00,69.08,69.13,68.99,69.09,3800.0,69.08,69.13,68.99,69.09,3800.0
2007-06-05 11:15:00,69.08,69.14,69.04,69.1,5500.0,69.08,69.14,69.04,69.1,5500.0
2007-06-05 11:20:00,69.12,69.12,68.95,68.96,5600.0,69.12,69.12,68.95,68.96,5600.0
2007-06-05 11:25:00,69.0,69.18,69.0,69.13,7200.0,69.0,69.18,69.0,69.13,7200.0
2007-06-05 11:30:00,69.12,69.13,69.07,69.1,7500.0,69.12,69.13,69.07,69.1,7500.0
2007-06-05 11:35:00,69.1,69.33,69.1,69.22,18100.0,69.1,69.33,69.1,69.22,18100.0
2007-06-05 11:40:00,69.27,69.29,69.21,69.23,4400.0,69.27,69.29,69.21,69.23,4400.0
2007-06-05 11:45:00,69.23,69.32,68.95,69.02,13500.0,69.23,69.32,68.95,69.02,13500.0
2007-06-05 11:50:00,68.95,69.14,68.91,69.13,5100.0,68.95,69.14,68.91,69.13,5100.0
2007-06-05 11:55:00,69.13,69.14,69.0,69.0,4500.0,69.13,69.14,69.0,69.0,4500.0
2007-06-05 12:00:00,69.0,69.07,68.79,68.99,13600.0,69.0,69.07,68.79,68.99,13600.0
2007-06-05 12:05:00,68.92,68.98,68.89,68.93,4500.0,68.92,68.98,68.89,68.93,4500.0
2007-06-05 12:10:00,68.93,68.93,68.73,68.73,13400.0,68.93,68.93,68.73,68.73,13400.0
2007-06-05 12:15:00,68.77,68.87,68.6,68.65,12500.0,68.77,68.87,68.6,68.65,12500.0
2007-06-05 12:20:00,68.66,68.79,68.57,68.57,9000.0,68.66,68.79,68.57,68.57,9000.0
2007-06-05 12:25:00,68.58,68.62,68.4,68.52,12400.0,68.58,68.62,68.4,68.52,12400.0
2007-06-05 12:30:00,68.55,68.75,68.55,68.75,5200.0,68.55,68.75,68.55,68.75,5200.0
2007-06-05 12:35:00,68.75,69.0,68.74,68.85,13300.0,68.75,69.0,68.74,68.85,13300.0
2007-06-05 12:40:00,68.85,68.96,68.85,68.88,7300.0,68.85,68.96,68.85,68.88,7300.0
2007-06-05 12:45:00,68.9,68.9,68.66,68.86,4300.0,68.9,68.9,68.66,68.86,4300.0
2007-06-05 12:50:00,68.85,69.09,68.85,69.07,9700.0,68.85,69.09,68.85,69.07,9700.0
2007-06-05 12:55:00,69.08,69.13,69.0,69.13,4500.0,69.08,69.13,69.0,69.13,4500.0
2007-06-05 13:00:00,69.1,69.25,69.09,69.25,8300.0,69.1,69.25,69.09,69.25,8300.0
2007-06-05 13:05:00,69.26,69.5,69.24,69.47,19100.0,69.26,69.5,69.24,69.47,19100.0
2007-06-05 13:10:00,69.43,69.47,69.35,69.37,11800.0,69.43,69.47,69.35,69.37,11800.0
2007-06-05 13:15:00,69.37,69.38,69.16,69.17,8300.0,69.37,69.38,69.16,69.17,8300.0
2007-06-05 13:20:00,69.19,69.4,69.18,69.34,7400.0,69.19,69.4,69.18,69.34,7400.0
2007-06-05 13:25:00,69.36,69.58,69.36,69.49,24500.0,69.36,69.58,69.36,69.49,24500.0
2007-06-05 13:30:00,69.42,69.5,69.4,69.48,6100.0,69.42,69.5,69.4,69.48,6100.0
2007-06-05 13:35:00,69.51,69.62,69.46,69.53,8100.0,69.51,69.62,69.46,69.53,8100.0
2007-06-05 13:40:00,69.56,69.6,69.29,69.44,12600.0,69.56,69.6,69.29,69.44,12600.0
2007-06-05 13:45:00,69.49,69.57,69.41,69.5,5600.0,69.49,69.57,69.41,69.5,5600.0
2007-06-05 13:50:00,69.5,69.88,69.47,69.75,42300.0,69.5,69.88,69.47,69.75,42300.0
2007-06-05 13:55:00,69.73,70.04,69.69,70.04,49000.0,69.73,70.04,69.69,70.04,49000.0
2007-06-05 14:00:00,70.03,70.72,70.0,70.25,60500.0,70.03,70.72,70.0,70.25,60500.0
2007-06-05 14:05:00,70.25,70.31,69.98,70.04,23600.0,70.25,70.31,69.98,70.04,23600.0
2007-06-05 14:10:00,70.04,70.04,69.78,69.85,11700.0,70.04,70.04,69.78,69.85,11700.0
2007-06-05 14:15:00,69.89,70.0,69.88,69.96,17700.0,69.89,70.0,69.88,69.96,17700.0
2007-06-05 14:20:00,69.91,70.2,69.91,70.12,22400.0,69.91,70.2,69.91,70.12,22400.0
2007-06-05 14:25:00,70.16,70.2,70.0,70.0,26100.0,70.16,70.2,70.0,70.0,26100.0
2007-06-05 14:30:00,70.0,70.1,69.92,69.92,16600.0,70.0,70.1,69.92,69.92,16600.0
2007-06-05 14:35:00,69.85,69.98,69.77,69.83,18200.0,69.85,69.98,69.77,69.83,18200.0
2007-06-05 14:40:00,69.83,69.98,69.79,69.86,12600.0,69.83,69.98,69.79,69.86,12600.0
2007-06-05 14:45:00,69.87,70.0,69.82,69.99,9100.0,69.87,70.0,69.82,69.99,9100.0
2007-06-05 14:50:00,69.97,70.05,69.92,70.0,8500.0,69.97,70.05,69.92,70.0,8500.0
2007-06-05 14:55:00,70.04,70.05,69.99,70.04,8800.0,70.04,70.05,69.99,70.04,8800.0
2007-06-05 15:00:00,70.04,70.1,70.02,70.06,11700.0,70.04,70.1,70.02,70.06,11700.0
2007-06-05 15:05:00,70.07,70.19,70.03,70.08,21200.0,70.07,70.19,70.03,70.08,21200.0
2007-06-05 15:10:00,70.07,70.18,70.07,70.09,12300.0,70.07,70.18,70.07,70.09,12300.0
2007-06-05 15:15:00,70.12,70.44,70.11,70.4,25300.0,70.12,70.44,70.11,70.4,25300.0
2007-06-05 15:20:00,70.4,70.75,70.35,70.7,31900.0,70.4,70.75,70.35,70.7,31900.0
2007-06-05 15:25:00,70.67,70.8,70.59,70.65,51200.0,70.67,70.8,70.59,70.65,51200.0
2007-06-05 15:30:00,70.65,71.09,70.65,71.01,64300.0,70.65,71.09,70.65,71.01,64300.0
2007-06-05 15:35:00,70.99,71.24,70.79,70.9,71100.0,70.99,71.24,70.79,70.9,71100.0
2007-06-05 15:40:00,70.94,71.15,70.9,71.12,37500.0,70.94,71.15,70.9,71.12,37500.0
2007-06-05 15:45:00,71.14,71.75,71.12,71.75,72500.0,71.14,71.75,71.12,71.75,72500.0
2007-06-05 15:50:00,71.76,71.82,71.54,71.64,103100.0,71.76,71.82,71.54,71.64,103100.0
2007-06-05 15:55:00,71.62,71.85,71.61,71.83,210100.0,71.62,71.85,71.61,71.83,210100.0
2007-06-06 09:30:00,71.5,73.26,71.17,72.61,153300.0,71.5,73.26,71.17,72.61,153300.0
2007-06-06 09:35:00,72.37,72.89,71.55,72.66,84000.0,72.37,72.89,71.55,72.66,84000.0
2007-06-06 09:40:00,72.62,72.97,72.06,72.2,45700.0,72.62,72.97,72.06,72.2,45700.0
2007-06-06 09:45:00,72.34,72.49,72.03,72.25,31200.0,72.34,72.49,72.03,72.25,31200.0
2007-06-06 09:50:00,72.33,72.53,72.11,72.53,54500.0,72.33,72.53,72.11,72.53,54500.0
2007-06-06 09:55:00,72.53,72.95,72.4,72.4,57100.0,72.53,72.95,72.4,72.4,57100.0
2007-06-06 10:00:00,72.4,72.44,71.13,71.15,97100.0,72.4,72.44,71.13,71.15,97100.0
2007-06-06 10:05:00,71.17,71.36,70.79,70.83,68100.0,71.17,71.36,70.79,70.83,68100.0
2007-06-06 10:10:00,70.86,71.13,70.52,70.89,54600.0,70.86,71.13,70.52,70.89,54600.0
2007-06-06 10:15:00,70.83,70.94,70.7,70.91,19700.0,70.83,70.94,70.7,70.91,19700.0
2007-06-06 10:20:00,70.89,71.24,70.79,70.79,19800.0,70.89,71.24,70.79,70.79,19800.0
2007-06-06 10:25:00,70.78,71.06,70.57,70.59,25700.0,70.78,71.06,70.57,70.59,25700.0
2007-06-06 10:30:00,70.61,71.18,70.61,70.9,32400.0,70.61,71.18,70.61,70.9,32400.0
2007-06-06 10:35:00,70.9,70.98,70.52,70.64,17600.0,70.9,70.98,70.52,70.64,17600.0
2007-06-06 10:40:00,70.63,70.84,70.57,70.76,12800.0,70.63,70.84,70.57,70.76,12800.0
2007-06-06 10:45:00,70.76,71.08,70.76,71.01,14700.0,70.76,71.08,70.76,71.01,14700.0
2007-06-06 10:50:00,71.04,71.05,70.31,70.55,31500.0,71.04,71.05,70.31,70.55,31500.0
2007-06-06 10:55:00,70.52,70.59,70.05,70.2,30400.0,70.52,70.59,70.05,70.2,30400.0
2007-06-06 11:00:00,70.21,70.49,70.16,70.35,36500.0,70.21,70.49,70.16,70.35,36500.0
2007-06-06 11:05:00,70.35,70.69,70.35,70.65,17000.0,70.35,70.69,70.35,70.65,17000.0
2007-06-06 11:10:00,70.61,70.78,70.56,70.71,12300.0,70.61,70.78,70.56,70.71,12300.0
2007-06-06 11:15:00,70.71,70.72,70.41,70.52,11200.0,70.71,70.72,70.41,70.52,11200.0
2007-06-06 11:20:00,70.52,70.65,70.52,70.59,7600.0,70.52,70.65,70.52,70.59,7600.0
2007-06-06 11:25:00,70.55,70.6,70.52,70.53,4400.0,70.55,70.6,70.52,70.53,4400.0
2007-06-06 11:30:00,70.5,70.53,70.39,70.51,8800.0,70.5,70.53,70.39,70.51,8800.0
2007-06-06 11:35:00,70.5,70.53,70.31,70.31,8200.0,70.5,70.53,70.31,70.31,8200.0
2007-06-06 11:40:00,70.32,70.38,70.25,70.33,14600.0,70.32,70.38,70.25,70.33,14600.0
2007-06-06 11:45:00,70.33,70.38,70.15,70.31,20300.0,70.33,70.38,70.15,70.31,20300.0
2007-06-06 11:50:00,70.31,70.38,70.24,70.3,9700.0,70.31,70.38,70.24,70.3,9700.0
2007-06-06 11:55:00,70.3,70.3,70.22,70.24,8400.0,70.3,70.3,70.22,70.24,8400.0
2007-06-06 12:00:00,70.22,70.38,70.22,70.3,7600.0,70.22,70.38,70.22,70.3,7600.0
2007-06-06 12:05:00,70.32,70.68,70.32,70.57,10300.0,70.32,70.68,70.32,70.57,10300.0
2007-06-06 12:10:00,70.6,70.64,70.34,70.36,5300.0,70.6,70.64,70.34,70.36,5300.0
2007-06-06 12:15:00,70.35,70.73,70.31,70.73,7500.0,70.35,70.73,70.31,70.73,7500.0
2007-06-06 12:20:00,70.72,71.05,70.62,70.94,18600.0,70.72,71.05,70.62,70.94,18600.0
2007-06-06 12:25:00,70.94,71.0,70.78,70.99,14000.0,70.94,71.0,70.78,70.99,14000.0
2007-06-06 12:30:00,71.0,71.34,70.94,71.0,41900.0,71.0,71.34,70.94,71.0,41900.0
2007-06-06 12:35:00,71.01,71.07,70.84,70.96,13300.0,71.01,71.07,70.84,70.96,13300.0
2007-06-06 12:40:00,70.99,70.99,70.84,70.94,6300.0,70.99,70.99,70.84,70.94,6300.0
2007-06-06 12:45:00,70.88,70.92,70.84,70.87,15600.0,70.88,70.92,70.84,70.87,15600.0
2007-06-06 12:50:00,70.87,71.08,70.87,71.04,10900.0,70.87,71.08,70.87,71.04,10900.0
2007-06-06 12:55:00,71.0,71.14,70.93,71.11,4500.0,71.0,71.14,70.93,71.11,4500.0
2007-06-06 13:00:00,71.13,71.25,70.97,70.99,8900.0,71.13,71.25,70.97,70.99,8900.0
2007-06-06 13:05:00,71.0,71.0,70.85,70.9,11700.0,71.0,71.0,70.85,70.9,11700.0
2007-06-06 13:10:00,70.9,70.96,70.53,70.53,46900.0,70.9,70.96,70.53,70.53,46900.0
2007-06-06 13:15:00,70.56,70.64,70.49,70.6,13000.0,70.56,70.64,70.49,70.6,13000.0
2007-06-06 13:20:00,70.58,70.58,70.27,70.43,15800.0,70.58,70.58,70.27,70.43,15800.0
2007-06-06 13:25:00,70.51,70.52,70.41,70.46,2700.0,70.51,70.52,70.41,70.46,2700.0
2007-06-06 13:30:00,70.45,70.73,70.44,70.72,4400.0,70.45,70.73,70.44,70.72,4400.0
2007-06-06 13:35:00,70.64,70.85,70.64,70.76,5200.0,70.64,70.85,70.64,70.76,5200.0
2007-06-06 13:40:00,70.76,70.84,70.76,70.84,1200.0,70.76,70.84,70.76,70.84,1200.0
2007-06-06 13:45:00,70.88,70.89,70.75,70.75,12100.0,70.88,70.89,70.75,70.75,12100.0
2007-06-06 13:50:00,70.77,70.84,70.64,70.84,7700.0,70.77,70.84,70.64,70.84,7700.0
2007-06-06 13:55:00,70.84,70.87,70.77,70.82,5000.0,70.84,70.87,70.77,70.82,5000.0
2007-06-06 14:00:00,70.82,71.13,70.81,71.06,15300.0,70.82,71.13,70.81,71.06,15300.0
2007-06-06 14:05:00,71.08,71.28,71.01,71.17,14300.0,71.08,71.28,71.01,71.17,14300.0
2007-06-06 14:10:00,71.15,71.26,71.07,71.14,13100.0,71.15,71.26,71.07,71.14,13100.0
2007-06-06 14:15:00,71.09,71.2,71.07,71.1,6300.0,71.09,71.2,71.07,71.1,6300.0
2007-06-06 14:20:00,71.1,71.17,70.78,71.14,43200.0,71.1,71.17,70.78,71.14,43200.0
2007-06-06 14:25:00,71.17,71.59,71.09,71.26,22800.0,71.17,71.59,71.09,71.26,22800.0
2007-06-06 14:30:00,71.21,71.58,71.2,71.43,21300.0,71.21,71.58,71.2,71.43,21300.0
2007-06-06 14:35:00,71.38,71.48,71.26,71.46,9800.0,71.38,71.48,71.26,71.46,9800.0
2007-06-06 14:40:00,71.46,71.73,71.46,71.68,16800.0,71.46,71.73,71.46,71.68,16800.0
2007-06-06 14:45:00,71.68,71.75,71.59,71.59,11200.0,71.68,71.75,71.59,71.59,11200.0
2007-06-06 14:50:00,71.65,71.69,71.52,71.61,8100.0,71.65,71.69,71.52,71.61,8100.0
2007-06-06 14:55:00,71.59,72.11,71.56,72.03,31100.0,71.59,72.11,71.56,72.03,31100.0
2007-06-06 15:00:00,72.07,72.07,71.76,71.81,19600.0,72.07,72.07,71.76,71.81,19600.0
2007-06-06 15:05:00,71.81,71.83,71.53,71.59,19300.0,71.81,71.83,71.53,71.59,19300.0
2007-06-06 15:10:00,71.6,71.64,71.35,71.44,17600.0,71.6,71.64,71.35,71.44,17600.0
2007-06-06 15:15:00,71.45,71.96,71.45,71.87,22200.0,71.45,71.96,71.45,71.87,22200.0
2007-06-06 15:20:00,71.87,72.25,71.87,72.23,37900.0,71.87,72.25,71.87,72.23,37900.0
2007-06-06 15:25:00,72.14,72.23,71.97,72.01,25200.0,72.14,72.23,71.97,72.01,25200.0
2007-06-06 15:30:00,71.99,72.0,71.66,71.71,27500.0,71.99,72.0,71.66,71.71,27500.0
2007-06-06 15:35:00,71.71,71.74,71.56,71.56,24000.0,71.71,71.74,71.56,71.56,24000.0
2007-06-06 15:40:00,71.55,71.65,71.41,71.65,34800.0,71.55,71.65,71.41,71.65,34800.0
2007-06-06 15:45:00,71.66,71.81,71.59,71.74,30100.0,71.66,71.81,71.59,71.74,30100.0
2007-06-06 15:50:00,71.74,71.74,71.14,71.29,56000.0,71.74,71.74,71.14,71.29,56000.0
2007-06-06 15:55:00,71.29,71.44,71.21,71.27,58900.0,71.29,71.44,71.21,71.27,58900.0
2007-06-07 09:30:00,71.71,71.73,70.53,71.44,26500.0,71.71,71.73,70.53,71.44,26500.0
2007-06-07 09:35:00,71.4,71.82,70.71,71.24,32600.0,71.4,71.82,70.71,71.24,32600.0
2007-06-07 09:40:00,71.25,71.8,71.22,71.8,18400.0,71.25,71.8,71.22,71.8,18400.0
2007-06-07 09:45:00,71.8,72.03,71.25,71.79,37300.0,71.8,72.03,71.25,71.79,37300.0
2007-06-07 09:50:00,71.8,71.88,71.3,71.53,21900.0,71.8,71.88,71.3,71.53,21900.0
2007-06-07 09:55:00,71.55,71.59,71.35,71.36,10800.0,71.55,71.59,71.35,71.36,10800.0
2007-06-07 10:00:00,71.33,71.53,71.23,71.28,15300.0,71.33,71.53,71.23,71.28,15300.0
2007-06-07 10:05:00,71.23,71.27,70.9,71.17,29600.0,71.23,71.27,70.9,71.17,29600.0
2007-06-07 10:10:00,71.11,71.21,70.94,70.94,11300.0,71.11,71.21,70.94,70.94,11300.0
2007-06-07 10:15:00,70.97,71.0,70.78,70.87,14800.0,70.97,71.0,70.78,70.87,14800.0
2007-06-07 10:20:00,70.88,71.12,70.82,71.07,16400.0,70.88,71.12,70.82,71.07,16400.0
2007-06-07 10:25:00,71.05,71.13,71.01,71.02,5100.0,71.05,71.13,71.01,71.02,5100.0
2007-06-07 10:30:00,71.05,71.48,71.05,71.4,15100.0,71.05,71.48,71.05,71.4,15100.0
2007-06-07 10:35:00,71.37,71.49,70.95,71.07,17300.0,71.37,71.49,70.95,71.07,17300.0
2007-06-07 10:40:00,71.06,71.06,70.7,70.83,24600.0,71.06,71.06,70.7,70.83,24600.0
2007-06-07 10:45:00,70.89,70.99,70.81,70.83,7600.0,70.89,70.99,70.81,70.83,7600.0
2007-06-07 10:50:00,70.81,70.85,70.64,70.8,21100.0,70.81,70.85,70.64,70.8,21100.0
2007-06-07 10:55:00,70.77,70.94,70.73,70.93,20200.0,70.77,70.94,70.73,70.93,20200.0
2007-06-07 11:00:00,70.89,71.18,70.83,71.11,19700.0,70.89,71.18,70.83,71.11,19700.0
2007-06-07 11:05:00,71.1,71.15,70.65,70.73,23300.0,71.1,71.15,70.65,70.73,23300.0
2007-06-07 11:10:00,70.68,70.87,70.5,70.68,16500.0,70.68,70.87,70.5,70.68,16500.0
2007-06-07 11:15:00,70.69,70.94,70.66,70.78,13500.0,70.69,70.94,70.66,70.78,13500.0
2007-06-07 11:20:00,70.75,70.95,70.7,70.93,10300.0,70.75,70.95,70.7,70.93,10300.0
2007-06-07 11:25:00,70.95,71.31,70.95,71.14,13300.0,70.95,71.31,70.95,71.14,13300.0
2007-06-07 11:30:00,71.14,71.14,70.94,71.06,6400.0,71.14,71.14,70.94,71.06,6400.0
2007-06-07 11:35:00,71.08,71.38,71.08,71.14,4400.0,71.08,71.38,71.08,71.14,4400.0
2007-06-07 11:40:00,71.13,71.18,70.8,71.1,12300.0,71.13,71.18,70.8,71.1,12300.0
2007-06-07 11:45:00,71.06,71.19,71.01,71.12,3300.0,71.06,71.19,71.01,71.12,3300.0
2007-06-07 11:50:00,71.12,71.2,71.02,71.2,4500.0,71.12,71.2,71.02,71.2,4500.0
2007-06-07 11:55:00,71.25,71.26,71.06,71.18,3500.0,71.25,71.26,71.06,71.18,3500.0
2007-06-07 12:00:00,71.11,71.18,70.92,70.93,10000.0,71.11,71.18,70.92,70.93,10000.0
2007-06-07 12:05:00,70.96,70.99,70.77,70.77,7000.0,70.96,70.99,70.77,70.77,7000.0
2007-06-07 12:10:00,70.78,70.87,70.75,70.87,16000.0,70.78,70.87,70.75,70.87,16000.0
2007-06-07 12:15:00,70.91,71.18,70.91,71.0,8900.0,70.91,71.18,70.91,71.0,8900.0
2007-06-07 12:20:00,71.06,71.3,71.06,71.24,3500.0,71.06,71.3,71.06,71.24,3500.0
2007-06-07 12:25:00,71.21,71.3,71.15,71.28,4100.0,71.21,71.3,71.15,71.28,4100.0
2007-06-07 12:30:00,71.3,71.3,71.08,71.18,6600.0,71.3,71.3,71.08,71.18,6600.0
2007-06-07 12:35:00,71.14,71.18,70.94,70.94,11900.0,71.14,71.18,70.94,70.94,11900.0
2007-06-07 12:40:00,70.98,70.98,70.67,70.79,22300.0,70.98,70.98,70.67,70.79,22300.0
2007-06-07 12:45:00,70.74,70.84,70.64,70.68,4000.0,70.74,70.84,70.64,70.68,4000.0
2007-06-07 12:50:00,70.66,70.71,70.51,70.62,16100.0,70.66,70.71,70.51,70.62,16100.0
2007-06-07 12:55:00,70.64,70.71,70.6,70.69,15300.0,70.64,70.71,70.6,70.69,15300.0
2007-06-07 13:00:00,70.71,70.93,70.71,70.89,7400.0,70.71,70.93,70.71,70.89,7400.0
2007-06-07 13:05:00,70.77,70.95,70.75,70.93,11800.0,70.77,70.95,70.75,70.93,11800.0
2007-06-07 13:10:00,70.92,70.92,70.75,70.81,3100.0,70.92,70.92,70.75,70.81,3100.0
2007-06-07 13:15:00,70.75,70.82,70.67,70.69,14400.0,70.75,70.82,70.67,70.69,14400.0
2007-06-07 13:20:00,70.69,70.73,70.66,70.66,6000.0,70.69,70.73,70.66,70.66,6000.0
2007-06-07 13:25:00,70.66,70.73,70.66,70.7,8100.0,70.66,70.73,70.66,70.7,8100.0
2007-06-07 13:30:00,70.67,70.68,70.0,70.3,51500.0,70.67,70.68,70.0,70.3,51500.0
2007-06-07 13:35:00,70.23,70.29,69.82,69.88,22000.0,70.23,70.29,69.82,69.88,22000.0
2007-06-07 13:40:00,69.81,69.83,69.51,69.64,19700.0,69.81,69.83,69.51,69.64,19700.0
2007-06-07 13:45:00,69.68,69.89,69.68,69.87,11200.0,69.68,69.89,69.68,69.87,11200.0
2007-06-07 13:50:00,69.88,70.02,69.77,70.02,4800.0,69.88,70.02,69.77,70.02,4800.0
2007-06-07 13:55:00,69.94,70.17,69.84,70.15,15400.0,69.94,70.17,69.84,70.15,15400.0
2007-06-07 14:00:00,70.14,70.14,69.91,69.93,11600.0,70.14,70.14,69.91,69.93,11600.0
2007-06-07 14:05:00,69.93,69.93,69.69,69.69,21000.0,69.93,69.93,69.69,69.69,21000.0
2007-06-07 14:10:00,69.7,69.79,69.51,69.67,14600.0,69.7,69.79,69.51,69.67,14600.0
2007-06-07 14:15:00,69.61,69.81,69.42,69.78,20700.0,69.61,69.81,69.42,69.78,20700.0
2007-06-07 14:20:00,69.81,70.0,69.61,69.86,18800.0,69.81,70.0,69.61,69.86,18800.0
2007-06-07 14:25:00,69.86,70.18,69.75,69.89,24500.0,69.86,70.18,69.75,69.89,24500.0
2007-06-07 14:30:00,69.91,70.06,69.91,70.04,5200.0,69.91,70.06,69.91,70.04,5200.0
2007-06-07 14:35:00,70.06,70.19,70.0,70.19,9900.0,70.06,70.19,70.0,70.19,9900.0
2007-06-07 14:40:00,70.25,70.47,70.24,70.47,6900.0,70.25,70.47,70.24,70.47,6900.0
2007-06-07 14:45:00,70.42,70.64,70.42,70.43,12400.0,70.42,70.64,70.42,70.43,12400.0
2007-06-07 14:50:00,70.42,70.54,70.38,70.42,5600.0,70.42,70.54,70.38,70.42,5600.0
2007-06-07 14:55:00,70.45,70.56,70.38,70.5,6300.0,70.45,70.56,70.38,70.5,6300.0
2007-06-07 15:00:00,70.51,70.65,70.24,70.61,9800.0,70.51,70.65,70.24,70.61,9800.0
2007-06-07 15:05:00,70.59,70.68,70.47,70.6,8400.0,70.59,70.68,70.47,70.6,8400.0
2007-06-07 15:10:00,70.61,70.85,70.6,70.75,12200.0,70.61,70.85,70.6,70.75,12200.0
2007-06-07 15:15:00,70.73,70.86,70.52,70.71,14200.0,70.73,70.86,70.52,70.71,14200.0
2007-06-07 15:20:00,70.69,70.8,70.52,70.58,11700.0,70.69,70.8,70.52,70.58,11700.0
2007-06-07 15:25:00,70.57,70.68,70.52,70.54,11800.0,70.57,70.68,70.52,70.54,11800.0
2007-06-07 15:30:00,70.56,70.61,70.43,70.47,11100.0,70.56,70.61,70.43,70.47,11100.0
2007-06-07 15:35:00,70.46,70.59,70.28,70.3,12600.0,70.46,70.59,70.28,70.3,12600.0
2007-06-07 15:40:00,70.28,70.55,70.16,70.31,31700.0,70.28,70.55,70.16,70.31,31700.0
2007-06-07 15:45:00,70.31,70.5,70.31,70.48,27700.0,70.31,70.5,70.31,70.48,27700.0
2007-06-07 15:50:00,70.49,70.51,70.3,70.49,77800.0,70.49,70.51,70.3,70.49,77800.0
2007-06-07 15:55:00,70.49,70.56,70.45,70.54,81300.0,70.49,70.56,70.45,70.54,81300.0
2007-06-08 09:30:00,70.25,71.43,70.25,70.99,64800.0,70.25,71.43,70.25,70.99,64800.0
2007-06-08 09:35:00,71.01,71.01,69.75,69.84,62400.0,71.01,71.01,69.75,69.84,62400.0
2007-06-08 09:40:00,69.84,70.43,69.79,70.12,30000.0,69.84,70.43,69.79,70.12,30000.0
2007-06-08 09:45:00,70.13,71.21,70.11,71.04,33500.0,70.13,71.21,70.11,71.04,33500.0
2007-06-08 09:50:00,71.1,71.22,70.78,70.98,23800.0,71.1,71.22,70.78,70.98,23800.0
2007-06-08 09:55:00,70.93,71.25,70.77,71.25,29000.0,70.93,71.25,70.77,71.25,29000.0
2007-06-08 10:00:00,71.13,71.2,70.89,71.18,14100.0,71.13,71.2,70.89,71.18,14100.0
2007-06-08 10:05:00,71.16,71.17,70.92,70.95,8100.0,71.16,71.17,70.92,70.95,8100.0
2007-06-08 10:10:00,70.92,70.98,70.55,70.72,18600.0,70.92,70.98,70.55,70.72,18600.0
2007-06-08 10:15:00,70.73,70.76,70.52,70.65,9300.0,70.73,70.76,70.52,70.65,9300.0
2007-06-08 10:20:00,70.64,70.64,70.16,70.24,14200.0,70.64,70.64,70.16,70.24,14200.0
2007-06-08 10:25:00,70.25,70.3,70.1,70.26,7700.0,70.25,70.3,70.1,70.26,7700.0
2007-06-08 10:30:00,70.27,70.45,70.23,70.26,7700.0,70.27,70.45,70.23,70.26,7700.0
2007-06-08 10:35:00,70.18,70.22,69.93,70.11,20900.0,70.18,70.22,69.93,70.11,20900.0
2007-06-08 10:40:00,70.22,70.31,70.17,70.21,2100.0,70.22,70.31,70.17,70.21,2100.0
2007-06-08 10:45:00,70.24,70.5,70.22,70.39,8100.0,70.24,70.5,70.22,70.39,8100.0
2007-06-08 10:50:00,70.44,70.46,70.12,70.19,3000.0,70.44,70.46,70.12,70.19,3000.0
2007-06-08 10:55:00,70.15,70.37,70.11,70.32,3100.0,70.15,70.37,70.11,70.32,3100.0
2007-06-08 11:00:00,70.32,70.32,69.78,70.03,21000.0,70.32,70.32,69.78,70.03,21000.0
2007-06-08 11:05:00,69.99,70.19,69.96,70.19,4000.0,69.99,70.19,69.96,70.19,4000.0
2007-06-08 11:10:00,70.15,70.22,69.92,70.05,8200.0,70.15,70.22,69.92,70.05,8200.0
2007-06-08 11:15:00,70.05,70.23,69.94,70.03,7200.0,70.05,70.23,69.94,70.03,7200.0
2007-06-08 11:20:00,70.03,70.04,70.0,70.04,1200.0,70.03,70.04,70.0,70.04,1200.0
2007-06-08 11:25:00,70.01,70.01,69.9,70.0,8700.0,70.01,70.01,69.9,70.0,8700.0
2007-06-08 11:30:00,70.0,70.15,69.95,69.95,4500.0,70.0,70.15,69.95,69.95,4500.0
2007-06-08 11:35:00,69.96,70.08,69.96,70.03,2200.0,69.96,70.08,69.96,70.03,2200.0
2007-06-08 11:40:00,70.03,70.12,70.0,70.03,3100.0,70.03,70.12,70.0,70.03,3100.0
2007-06-08 11:45:00,70.15,70.15,70.09,70.14,1600.0,70.15,70.15,70.09,70.14,1600.0
2007-06-08 11:50:00,70.1,70.38,70.08,70.31,5800.0,70.1,70.38,70.08,70.31,5800.0
2007-06-08 11:55:00,70.27,70.28,70.16,70.27,2400.0,70.27,70.28,70.16,70.27,2400.0
2007-06-08 12:00:00,70.36,70.7,70.36,70.57,20000.0,70.36,70.7,70.36,70.57,20000.0
2007-06-08 12:05:00,70.55,70.75,70.52,70.6,9100.0,70.55,70.75,70.52,70.6,9100.0
2007-06-08 12:10:00,70.67,70.67,70.41,70.41,2500.0,70.67,70.67,70.41,70.41,2500.0
2007-06-08 12:15:00,70.36,70.5,70.35,70.5,3000.0,70.36,70.5,70.35,70.5,3000.0
2007-06-08 12:20:00,70.55,70.7,70.49,70.55,7100.0,70.55,70.7,70.49,70.55,7100.0
2007-06-08 12:25:00,70.59,70.74,70.53,70.7,5000.0,70.59,70.74,70.53,70.7,5000.0
2007-06-08 12:30:00,70.74,70.75,70.68,70.73,1100.0,70.74,70.75,70.68,70.73,1100.0
2007-06-08 12:35:00,70.72,70.72,70.5,70.59,3900.0,70.72,70.72,70.5,70.59,3900.0
2007-06-08 12:40:00,70.56,70.62,70.49,70.56,3000.0,70.56,70.62,70.49,70.56,3000.0
2007-06-08 12:45:00,70.55,70.64,70.53,70.63,8900.0,70.55,70.64,70.53,70.63,8900.0
2007-06-08 12:50:00,70.67,70.75,70.54,70.65,3800.0,70.67,70.75,70.54,70.65,3800.0
2007-06-08 12:55:00,70.66,70.75,70.58,70.72,6100.0,70.66,70.75,70.58,70.72,6100.0
2007-06-08 13:00:00,70.7,70.7,70.63,70.63,1000.0,70.7,70.7,70.63,70.63,1000.0
2007-06-08 13:05:00,70.62,70.72,70.62,70.72,2300.0,70.62,70.72,70.62,70.72,2300.0
2007-06-08 13:10:00,70.72,70.74,70.68,70.73,3300.0,70.72,70.74,70.68,70.73,3300.0
2007-06-08 13:15:00,70.74,70.74,70.69,70.69,400.0,70.74,70.74,70.69,70.69,400.0
2007-06-08 13:20:00,70.72,70.95,70.67,70.87,5800.0,70.72,70.95,70.67,70.87,5800.0
2007-06-08 13:25:00,70.87,70.94,70.73,70.85,6500.0,70.87,70.94,70.73,70.85,6500.0
2007-06-08 13:30:00,70.8,70.85,70.76,70.79,4100.0,70.8,70.85,70.76,70.79,4100.0
2007-06-08 13:35:00,70.79,71.13,70.76,70.93,13600.0,70.79,71.13,70.76,70.93,13600.0
2007-06-08 13:40:00,70.93,71.18,70.93,71.18,5200.0,70.93,71.18,70.93,71.18,5200.0
2007-06-08 13:45:00,71.18,71.28,71.09,71.19,6100.0,71.18,71.28,71.09,71.19,6100.0
2007-06-08 13:50:00,71.13,71.18,71.06,71.18,5900.0,71.13,71.18,71.06,71.18,5900.0
2007-06-08 13:55:00,71.1,71.1,70.86,71.05,5400.0,71.1,71.1,70.86,71.05,5400.0
2007-06-08 14:00:00,71.01,71.15,71.0,71.15,3100.0,71.01,71.15,71.0,71.15,3100.0
2007-06-08 14:05:00,71.14,71.5,71.14,71.46,17600.0,71.14,71.5,71.14,71.46,17600.0
2007-06-08 14:10:00,71.43,71.68,71.42,71.6,25700.0,71.43,71.68,71.42,71.6,25700.0
2007-06-08 14:15:00,71.54,71.54,71.45,71.5,6400.0,71.54,71.54,71.45,71.5,6400.0
2007-06-08 14:20:00,71.5,71.55,71.45,71.47,9000.0,71.5,71.55,71.45,71.47,9000.0
2007-06-08 14:25:00,71.49,71.58,71.14,71.18,15200.0,71.49,71.58,71.14,71.18,15200.0
2007-06-08 14:30:00,71.23,71.23,71.15,71.19,4100.0,71.23,71.23,71.15,71.19,4100.0
2007-06-08 14:35:00,71.17,71.38,71.15,71.36,4800.0,71.17,71.38,71.15,71.36,4800.0
2007-06-08 14:40:00,71.33,71.33,71.17,71.17,6400.0,71.33,71.33,71.17,71.17,6400.0
2007-06-08 14:45:00,71.2,71.43,71.2,71.3,3200.0,71.2,71.43,71.2,71.3,3200.0
2007-06-08 14:50:00,71.3,71.37,71.26,71.26,2300.0,71.3,71.37,71.26,71.26,2300.0
2007-06-08 14:55:00,71.29,71.33,71.17,71.21,7200.0,71.29,71.33,71.17,71.21,7200.0
2007-06-08 15:00:00,71.2,71.46,71.2,71.46,9700.0,71.2,71.46,71.2,71.46,9700.0
2007-06-08 15:05:00,71.41,71.5,71.35,71.46,9700.0,71.41,71.5,71.35,71.46,9700.0
2007-06-08 15:10:00,71.43,71.5,71.43,71.5,5500.0,71.43,71.5,71.43,71.5,5500.0
2007-06-08 15:15:00,71.47,71.47,71.4,71.41,2800.0,71.47,71.47,71.4,71.41,2800.0
2007-06-08 15:20:00,71.44,71.5,71.4,71.47,14100.0,71.44,71.5,71.4,71.47,14100.0
2007-06-08 15:25:00,71.46,71.5,71.46,71.47,4500.0,71.46,71.5,71.46,71.47,4500.0
2007-06-08 15:30:00,71.46,71.68,71.36,71.46,19600.0,71.46,71.68,71.36,71.46,19600.0
2007-06-08 15:35:00,71.41,71.5,71.36,71.39,21900.0,71.41,71.5,71.36,71.39,21900.0
2007-06-08 15:40:00,71.41,71.51,71.07,71.48,36300.0,71.41,71.51,71.07,71.48,36300.0
2007-06-08 15:45:00,71.47,71.58,71.2,71.35,29900.0,71.47,71.58,71.2,71.35,29900.0
2007-06-08 15:50:00,71.33,71.38,71.26,71.29,20500.0,71.33,71.38,71.26,71.29,20500.0
2007-06-08 15:55:00,71.27,71.35,71.15,71.29,45500.0,71.27,71.35,71.15,71.29,45500.0
2007-06-11 09:30:00,71.22,71.6,70.89,71.05,24500.0,71.22,71.6,70.89,71.05,24500.0
2007-06-11 09:35:00,71.13,71.13,70.68,71.0,13400.0,71.13,71.13,70.68,71.0,13400.0
2007-06-11 09:40:00,70.98,71.59,70.98,71.42,15100.0,70.98,71.59,70.98,71.42,15100.0
2007-06-11 09:45:00,71.41,71.42,71.09,71.27,6500.0,71.41,71.42,71.09,71.27,6500.0
2007-06-11 09:50:00,71.23,71.35,71.14,71.14,16300.0,71.23,71.35,71.14,71.14,16300.0
2007-06-11 09:55:00,71.24,71.24,71.1,71.2,7200.0,71.24,71.24,71.1,71.2,7200.0
2007-06-11 10:00:00,71.12,71.12,70.64,70.96,17700.0,71.12,71.12,70.64,70.96,17700.0
2007-06-11 10:05:00,70.96,71.14,70.84,71.05,15500.0,70.96,71.14,70.84,71.05,15500.0
2007-06-11 10:10:00,71.05,71.2,70.91,71.0,19200.0,71.05,71.2,70.91,71.0,19200.0
2007-06-11 10:15:00,70.98,71.04,70.77,71.04,26900.0,70.98,71.04,70.77,71.04,26900.0
2007-06-11 10:20:00,70.98,71.23,70.98,71.15,11900.0,70.98,71.23,70.98,71.15,11900.0
2007-06-11 10:25:00,71.15,71.32,70.99,71.03,18200.0,71.15,71.32,70.99,71.03,18200.0
2007-06-11 10:30:00,70.98,71.21,70.98,71.02,11000.0,70.98,71.21,70.98,71.02,11000.0
2007-06-11 10:35:00,71.06,71.06,70.95,71.0,2000.0,71.06,71.06,70.95,71.0,2000.0
2007-06-11 10:40:00,70.99,71.1,70.85,71.1,8200.0,70.99,71.1,70.85,71.1,8200.0
2007-06-11 10:45:00,71.04,71.13,70.93,71.13,10300.0,71.04,71.13,70.93,71.13,10300.0
2007-06-11 10:50:00,71.15,71.29,71.15,71.25,9000.0,71.15,71.29,71.15,71.25,9000.0
2007-06-11 10:55:00,71.28,71.29,71.22,71.22,1400.0,71.28,71.29,71.22,71.22,1400.0
2007-06-11 11:00:00,71.27,71.41,71.18,71.37,8400.0,71.27,71.41,71.18,71.37,8400.0
2007-06-11 11:05:00,71.39,71.55,71.36,71.45,14700.0,71.39,71.55,71.36,71.45,14700.0
2007-06-11 11:10:00,71.45,71.45,71.32,71.36,7600.0,71.45,71.45,71.32,71.36,7600.0
2007-06-11 11:15:00,71.35,71.39,71.34,71.39,2400.0,71.35,71.39,71.34,71.39,2400.0
2007-06-11 11:20:00,71.43,71.77,71.41,71.51,35400.0,71.43,71.77,71.41,71.51,35400.0
2007-06-11 11:25:00,71.56,71.84,71.51,71.65,23000.0,71.56,71.84,71.51,71.65,23000.0
2007-06-11 11:30:00,71.65,72.18,71.65,72.06,63000.0,71.65,72.18,71.65,72.06,63000.0
2007-06-11 11:35:00,72.06,72.66,72.0,72.49,72000.0,72.06,72.66,72.0,72.49,72000.0
2007-06-11 11:40:00,72.5,72.85,72.37,72.41,29000.0,72.5,72.85,72.37,72.41,29000.0
2007-06-11 11:45:00,72.4,72.6,72.33,72.54,24100.0,72.4,72.6,72.33,72.54,24100.0
2007-06-11 11:50:00,72.56,72.57,72.26,72.4,11100.0,72.56,72.57,72.26,72.4,11100.0
2007-06-11 11:55:00,72.36,72.44,72.17,72.23,12900.0,72.36,72.44,72.17,72.23,12900.0
2007-06-11 12:00:00,72.23,72.34,72.19,72.24,3000.0,72.23,72.34,72.19,72.24,3000.0
2007-06-11 12:05:00,72.25,72.4,72.22,72.23,6700.0,72.25,72.4,72.22,72.23,6700.0
2007-06-11 12:10:00,72.23,72.43,72.19,72.42,8200.0,72.23,72.43,72.19,72.42,8200.0
2007-06-11 12:15:00,72.43,72.5,72.32,72.37,7100.0,72.43,72.5,72.32,72.37,7100.0
2007-06-11 12:20:00,72.34,72.34,72.12,72.2,7400.0,72.34,72.34,72.12,72.2,7400.0
2007-06-11 12:25:00,72.25,72.29,72.21,72.26,3800.0,72.25,72.29,72.21,72.26,3800.0
2007-06-11 12:30:00,72.29,72.44,72.29,72.38,2900.0,72.29,72.44,72.29,72.38,2900.0
2007-06-11 12:35:00,72.34,72.34,72.18,72.18,2600.0,72.34,72.34,72.18,72.18,2600.0
2007-06-11 12:40:00,72.17,72.18,72.05,72.09,6400.0,72.17,72.18,72.05,72.09,6400.0
2007-06-11 12:45:00,72.11,72.11,71.81,72.06,10400.0,72.11,72.11,71.81,72.06,10400.0
2007-06-11 12:50:00,72.07,72.4,72.07,72.35,5500.0,72.07,72.4,72.07,72.35,5500.0
2007-06-11 12:55:00,72.28,72.33,72.01,72.11,7900.0,72.28,72.33,72.01,72.11,7900.0
2007-06-11 13:00:00,72.11,72.23,72.11,72.15,4300.0,72.11,72.23,72.11,72.15,4300.0
2007-06-11 13:05:00,72.18,72.29,72.15,72.26,5300.0,72.18,72.29,72.15,72.26,5300.0
2007-06-11 13:10:00,72.23,72.45,72.23,72.37,7600.0,72.23,72.45,72.23,72.37,7600.0
2007-06-11 13:15:00,72.42,72.5,72.33,72.42,4800.0,72.42,72.5,72.33,72.42,4800.0
2007-06-11 13:20:00,72.41,72.5,72.4,72.5,2000.0,72.41,72.5,72.4,72.5,2000.0
2007-06-11 13:25:00,72.48,72.5,72.11,72.31,8300.0,72.48,72.5,72.11,72.31,8300.0
2007-06-11 13:30:00,72.27,72.31,72.23,72.27,1700.0,72.27,72.31,72.23,72.27,1700.0
2007-06-11 13:35:00,72.28,72.35,72.28,72.35,4300.0,72.28,72.35,72.28,72.35,4300.0
2007-06-11 13:40:00,72.36,72.36,72.23,72.28,2600.0,72.36,72.36,72.23,72.28,2600.0
2007-06-11 13:45:00,72.26,72.28,72.26,72.28,1200.0,72.26,72.28,72.26,72.28,1200.0
2007-06-11 13:50:00,72.26,72.3,72.26,72.29,4400.0,72.26,72.3,72.26,72.29,4400.0
2007-06-11 13:55:00,72.26,72.27,72.06,72.07,4200.0,72.26,72.27,72.06,72.07,4200.0
2007-06-11 14:00:00,72.12,72.28,72.12,72.22,5100.0,72.12,72.28,72.12,72.22,5100.0
2007-06-11 14:05:00,72.22,72.24,72.12,72.17,2800.0,72.22,72.24,72.12,72.17,2800.0
2007-06-11 14:10:00,72.19,72.2,71.93,71.99,6100.0,72.19,72.2,71.93,71.99,6100.0
2007-06-11 14:15:00,72.0,72.0,71.65,71.83,8200.0,72.0,72.0,71.65,71.83,8200.0
2007-06-11 14:20:00,71.83,71.95,71.74,71.9,14900.0,71.83,71.95,71.74,71.9,14900.0
2007-06-11 14:25:00,71.9,71.98,71.74,71.79,5300.0,71.9,71.98,71.74,71.79,5300.0
2007-06-11 14:30:00,71.79,71.8,71.53,71.65,8700.0,71.79,71.8,71.53,71.65,8700.0
2007-06-11 14:35:00,71.66,71.68,71.54,71.65,8000.0,71.66,71.68,71.54,71.65,8000.0
2007-06-11 14:40:00,71.61,71.61,71.21,71.45,12900.0,71.61,71.61,71.21,71.45,12900.0
2007-06-11 14:45:00,71.43,71.46,71.28,71.41,9200.0,71.43,71.46,71.28,71.41,9200.0
2007-06-11 14:50:00,71.39,71.65,71.39,71.5,5800.0,71.39,71.65,71.39,71.5,5800.0
2007-06-11 14:55:00,71.45,71.46,71.29,71.3,8900.0,71.45,71.46,71.29,71.3,8900.0
2007-06-11 15:00:00,71.29,71.29,71.0,71.02,20000.0,71.29,71.29,71.0,71.02,20000.0
2007-06-11 15:05:00,71.03,71.09,70.84,71.03,16600.0,71.03,71.09,70.84,71.03,16600.0
2007-06-11 15:10:00,71.0,71.3,71.0,71.26,14500.0,71.0,71.3,71.0,71.26,14500.0
2007-06-11 15:15:00,71.26,71.27,71.02,71.03,6900.0,71.26,71.27,71.02,71.03,6900.0
2007-06-11 15:20:00,71.02,71.27,70.92,71.09,23600.0,71.02,71.27,70.92,71.09,23600.0
2007-06-11 15:25:00,71.15,71.15,70.9,71.09,28500.0,71.15,71.15,70.9,71.09,28500.0
2007-06-11 15:30:00,71.08,71.08,70.92,71.0,19300.0,71.08,71.08,70.92,71.0,19300.0
2007-06-11 15:35:00,71.01,71.15,71.0,71.11,14200.0,71.01,71.15,71.0,71.11,14200.0
2007-06-11 15:40:00,71.11,71.14,70.97,71.0,29700.0,71.11,71.14,70.97,71.0,29700.0
2007-06-11 15:45:00,71.0,71.13,70.9,70.91,42700.0,71.0,71.13,70.9,70.91,42700.0
2007-06-11 15:50:00,70.95,71.02,70.75,70.92,34300.0,70.95,71.02,70.75,70.92,34300.0
2007-06-11 15:55:00,70.92,70.95,70.68,70.93,33100.0,70.92,70.95,70.68,70.93,33100.0
2007-06-12 09:30:00,70.08,70.33,69.61,69.99,54200.0,70.08,70.33,69.61,69.99,54200.0
2007-06-12 09:35:00,69.92,70.19,69.82,69.96,58900.0,69.92,70.19,69.82,69.96,58900.0
2007-06-12 09:40:00,69.91,70.19,69.8,70.09,32700.0,69.91,70.19,69.8,70.09,32700.0
2007-06-12 09:45:00,70.1,70.1,69.8,70.05,45700.0,70.1,70.1,69.8,70.05,45700.0
2007-06-12 09:50:00,70.03,70.05,69.45,69.5,47100.0,70.03,70.05,69.45,69.5,47100.0
2007-06-12 09:55:00,69.42,69.86,69.34,69.55,36800.0,69.42,69.86,69.34,69.55,36800.0
2007-06-12 10:00:00,69.59,69.65,69.42,69.47,23800.0,69.59,69.65,69.42,69.47,23800.0
2007-06-12 10:05:00,69.46,69.51,69.0,69.21,40400.0,69.46,69.51,69.0,69.21,40400.0
2007-06-12 10:10:00,69.21,69.21,68.94,69.09,39800.0,69.21,69.21,68.94,69.09,39800.0
2007-06-12 10:15:00,69.11,69.11,68.59,68.62,42800.0,69.11,69.11,68.59,68.62,42800.0
2007-06-12 10:20:00,68.63,68.66,68.35,68.38,56200.0,68.63,68.66,68.35,68.38,56200.0
2007-06-12 10:25:00,68.4,68.68,68.37,68.65,36700.0,68.4,68.68,68.37,68.65,36700.0
2007-06-12 10:30:00,68.68,69.09,68.63,69.04,31100.0,68.68,69.09,68.63,69.04,31100.0
2007-06-12 10:35:00,69.06,69.49,68.93,69.39,42900.0,69.06,69.49,68.93,69.39,42900.0
2007-06-12 10:40:00,69.4,69.62,69.08,69.09,20800.0,69.4,69.62,69.08,69.09,20800.0
2007-06-12 10:45:00,69.09,69.26,69.01,69.13,14800.0,69.09,69.26,69.01,69.13,14800.0
2007-06-12 10:50:00,69.18,69.38,69.14,69.32,10700.0,69.18,69.38,69.14,69.32,10700.0
2007-06-12 10:55:00,69.27,69.44,69.25,69.33,30600.0,69.27,69.44,69.25,69.33,30600.0
2007-06-12 11:00:00,69.33,69.33,69.2,69.25,21900.0,69.33,69.33,69.2,69.25,21900.0
2007-06-12 11:05:00,69.25,69.25,69.0,69.05,35500.0,69.25,69.25,69.0,69.05,35500.0
2007-06-12 11:10:00,69.05,69.17,69.03,69.13,25800.0,69.05,69.17,69.03,69.13,25800.0
2007-06-12 11:15:00,69.14,69.34,69.11,69.31,12800.0,69.14,69.34,69.11,69.31,12800.0
2007-06-12 11:20:00,69.31,69.44,69.29,69.4,14900.0,69.31,69.44,69.29,69.4,14900.0
2007-06-12 11:25:00,69.4,69.4,69.28,69.35,12300.0,69.4,69.4,69.28,69.35,12300.0
2007-06-12 11:30:00,69.3,69.3,69.18,69.28,11900.0,69.3,69.3,69.18,69.28,11900.0
2007-06-12 11:35:00,69.26,69.41,69.25,69.4,21800.0,69.26,69.41,69.25,69.4,21800.0
2007-06-12 11:40:00,69.4,69.81,69.39,69.66,23300.0,69.4,69.81,69.39,69.66,23300.0
2007-06-12 11:45:00,69.7,69.7,69.43,69.48,9800.0,69.7,69.7,69.43,69.48,9800.0
2007-06-12 11:50:00,69.45,70.0,69.45,69.97,22000.0,69.45,70.0,69.45,69.97,22000.0
2007-06-12 11:55:00,69.97,70.17,69.68,69.85,23600.0,69.97,70.17,69.68,69.85,23600.0
2007-06-12 12:00:00,69.85,69.85,69.62,69.67,5800.0,69.85,69.85,69.62,69.67,5800.0
2007-06-12 12:05:00,69.67,69.8,69.66,69.8,13100.0,69.67,69.8,69.66,69.8,13100.0
2007-06-12 12:10:00,69.8,69.88,69.73,69.73,12900.0,69.8,69.88,69.73,69.73,12900.0
2007-06-12 12:15:00,69.7,69.75,69.51,69.59,9800.0,69.7,69.75,69.51,69.59,9800.0
2007-06-12 12:20:00,69.58,69.72,69.57,69.72,6900.0,69.58,69.72,69.57,69.72,6900.0
2007-06-12 12:25:00,69.74,69.75,69.69,69.71,3500.0,69.74,69.75,69.69,69.71,3500.0
2007-06-12 12:30:00,69.71,69.71,69.5,69.57,14500.0,69.71,69.71,69.5,69.57,14500.0
2007-06-12 12:35:00,69.57,69.59,69.55,69.55,2300.0,69.57,69.59,69.55,69.55,2300.0
2007-06-12 12:40:00,69.56,69.8,69.56,69.77,6600.0,69.56,69.8,69.56,69.77,6600.0
2007-06-12 12:45:00,69.75,69.8,69.57,69.57,5800.0,69.75,69.8,69.57,69.57,5800.0
2007-06-12 12:50:00,69.59,69.74,69.56,69.69,6700.0,69.59,69.74,69.56,69.69,6700.0
2007-06-12 12:55:00,69.66,69.68,69.65,69.65,4800.0,69.66,69.68,69.65,69.65,4800.0
2007-06-12 13:00:00,69.66,69.92,69.56,69.87,29100.0,69.66,69.92,69.56,69.87,29100.0
2007-06-12 13:05:00,69.9,70.02,69.85,70.01,18200.0,69.9,70.02,69.85,70.01,18200.0
2007-06-12 13:10:00,70.02,70.08,69.84,69.87,13100.0,70.02,70.08,69.84,69.87,13100.0
2007-06-12 13:15:00,69.9,70.21,69.9,70.21,11300.0,69.9,70.21,69.9,70.21,11300.0
2007-06-12 13:20:00,70.26,70.5,70.09,70.09,16000.0,70.26,70.5,70.09,70.09,16000.0
2007-06-12 13:25:00,70.13,70.2,70.08,70.2,12900.0,70.13,70.2,70.08,70.2,12900.0
2007-06-12 13:30:00,70.2,70.28,70.02,70.26,16100.0,70.2,70.28,70.02,70.26,16100.0
2007-06-12 13:35:00,70.26,70.58,70.24,70.53,10800.0,70.26,70.58,70.24,70.53,10800.0
2007-06-12 13:40:00,70.57,70.57,70.47,70.54,11800.0,70.57,70.57,70.47,70.54,11800.0
2007-06-12 13:45:00,70.54,71.17,70.52,71.05,32500.0,70.54,71.17,70.52,71.05,32500.0
2007-06-12 13:50:00,70.98,71.07,70.86,70.88,29300.0,70.98,71.07,70.86,70.88,29300.0
2007-06-12 13:55:00,70.88,71.33,70.88,71.28,20800.0,70.88,71.33,70.88,71.28,20800.0
2007-06-12 14:00:00,71.32,71.44,71.27,71.4,28300.0,71.32,71.44,71.27,71.4,28300.0
2007-06-12 14:05:00,71.4,71.52,71.06,71.06,35900.0,71.4,71.52,71.06,71.06,35900.0
2007-06-12 14:10:00,71.06,71.24,71.04,71.16,19600.0,71.06,71.24,71.04,71.16,19600.0
2007-06-12 14:15:00,71.14,71.18,70.88,71.1,41900.0,71.14,71.18,70.88,71.1,41900.0
2007-06-12 14:20:00,71.07,71.1,70.83,71.01,14000.0,71.07,71.1,70.83,71.01,14000.0
2007-06-12 14:25:00,70.99,71.35,70.99,71.09,24700.0,70.99,71.35,70.99,71.09,24700.0
2007-06-12 14:30:00,71.1,71.26,70.99,71.05,9100.0,71.1,71.26,70.99,71.05,9100.0
2007-06-12 14:35:00,71.04,71.09,70.67,70.74,27600.0,71.04,71.09,70.67,70.74,27600.0
2007-06-12 14:40:00,70.74,71.01,70.69,70.72,15300.0,70.74,71.01,70.69,70.72,15300.0
2007-06-12 14:45:00,70.75,70.9,70.65,70.65,25300.0,70.75,70.9,70.65,70.65,25300.0
2007-06-12 14:50:00,70.65,70.91,70.65,70.91,15900.0,70.65,70.91,70.65,70.91,15900.0
2007-06-12 14:55:00,70.91,70.93,70.75,70.9,8500.0,70.91,70.93,70.75,70.9,8500.0
2007-06-12 15:00:00,70.85,70.9,70.71,70.76,19700.0,70.85,70.9,70.71,70.76,19700.0
2007-06-12 15:05:00,70.77,70.78,70.56,70.63,40900.0,70.77,70.78,70.56,70.63,40900.0
2007-06-12 15:10:00,70.58,70.8,70.43,70.43,63200.0,70.58,70.8,70.43,70.43,63200.0
2007-06-12 15:15:00,70.41,70.74,70.39,70.5,46900.0,70.41,70.74,70.39,70.5,46900.0
2007-06-12 15:20:00,70.44,71.0,70.42,71.0,29700.0,70.44,71.0,70.42,71.0,29700.0
2007-06-12 15:25:00,71.0,71.09,70.86,71.09,32500.0,71.0,71.09,70.86,71.09,32500.0
2007-06-12 15:30:00,71.09,71.3,70.9,71.19,41700.0,71.09,71.3,70.9,71.19,41700.0
2007-06-12 15:35:00,71.19,71.3,70.77,71.04,46000.0,71.19,71.3,70.77,71.04,46000.0
2007-06-12 15:40:00,71.08,71.08,70.86,70.94,23800.0,71.08,71.08,70.86,70.94,23800.0
2007-06-12 15:45:00,70.95,71.28,70.94,71.08,33100.0,70.95,71.28,70.94,71.08,33100.0
2007-06-12 15:50:00,71.08,71.12,70.96,71.02,30500.0,71.08,71.12,70.96,71.02,30500.0
2007-06-12 15:55:00,71.02,71.09,71.0,71.04,64600.0,71.02,71.09,71.0,71.04,64600.0
2007-06-13 09:30:00,72.0,72.65,71.67,72.08,39100.0,72.0,72.65,71.67,72.08,39100.0
2007-06-13 09:35:00,72.03,72.16,71.0,72.03,28100.0,72.03,72.16,71.0,72.03,28100.0
2007-06-13 09:40:00,71.91,72.07,71.71,71.81,8900.0,71.91,72.07,71.71,71.81,8900.0
2007-06-13 09:45:00,71.79,71.79,71.54,71.64,8700.0,71.79,71.79,71.54,71.64,8700.0
2007-06-13 09:50:00,71.64,71.79,71.46,71.68,11600.0,71.64,71.79,71.46,71.68,11600.0
2007-06-13 09:55:00,71.66,71.9,71.53,71.8,26100.0,71.66,71.9,71.53,71.8,26100.0
2007-06-13 10:00:00,71.75,71.86,71.47,71.71,19200.0,71.75,71.86,71.47,71.71,19200.0
2007-06-13 10:05:00,71.78,72.0,71.66,71.7,32600.0,71.78,72.0,71.66,71.7,32600.0
2007-06-13 10:10:00,71.72,71.79,71.64,71.73,6400.0,71.72,71.79,71.64,71.73,6400.0
2007-06-13 10:15:00,71.71,72.19,71.71,72.15,19300.0,71.71,72.19,71.71,72.15,19300.0
2007-06-13 10:20:00,72.17,72.4,72.06,72.32,37100.0,72.17,72.4,72.06,72.32,37100.0
2007-06-13 10:25:00,72.32,72.36,71.98,72.04,15200.0,72.32,72.36,71.98,72.04,15200.0
2007-06-13 10:30:00,72.06,72.32,72.06,72.24,9200.0,72.06,72.32,72.06,72.24,9200.0
2007-06-13 10:35:00,72.32,73.42,72.32,73.17,102700.0,72.32,73.42,72.32,73.17,102700.0
2007-06-13 10:40:00,73.17,73.66,73.01,73.31,73300.0,73.17,73.66,73.01,73.31,73300.0
2007-06-13 10:45:00,73.4,73.44,73.02,73.3,42500.0,73.4,73.44,73.02,73.3,42500.0
2007-06-13 10:50:00,73.31,73.37,73.21,73.25,22800.0,73.31,73.37,73.21,73.25,22800.0
2007-06-13 10:55:00,73.3,73.75,73.21,73.4,65400.0,73.3,73.75,73.21,73.4,65400.0
2007-06-13 11:00:00,73.36,73.4,72.89,73.07,44400.0,73.36,73.4,72.89,73.07,44400.0
2007-06-13 11:05:00,73.06,73.15,72.78,73.03,29600.0,73.06,73.15,72.78,73.03,29600.0
2007-06-13 11:10:00,73.04,73.08,72.91,72.94,10600.0,73.04,73.08,72.91,72.94,10600.0
2007-06-13 11:15:00,72.91,73.0,72.8,72.99,15100.0,72.91,73.0,72.8,72.99,15100.0
2007-06-13 11:20:00,73.0,73.0,72.7,72.85,17100.0,73.0,73.0,72.7,72.85,17100.0
2007-06-13 11:25:00,72.86,73.0,72.7,72.87,8800.0,72.86,73.0,72.7,72.87,8800.0
2007-06-13 11:30:00,72.93,73.15,72.8,73.08,20400.0,72.93,73.15,72.8,73.08,20400.0
2007-06-13 11:35:00,73.13,73.15,72.91,72.99,10600.0,73.13,73.15,72.91,72.99,10600.0
2007-06-13 11:40:00,73.06,73.09,72.78,72.86,9600.0,73.06,73.09,72.78,72.86,9600.0
2007-06-13 11:45:00,72.82,73.08,72.78,73.08,17000.0,72.82,73.08,72.78,73.08,17000.0
2007-06-13 11:50:00,73.08,73.2,72.89,72.94,18800.0,73.08,73.2,72.89,72.94,18800.0
2007-06-13 11:55:00,72.88,73.03,72.77,72.9,9800.0,72.88,73.03,72.77,72.9,9800.0
2007-06-13 12:00:00,72.93,73.11,72.84,73.04,14400.0,72.93,73.11,72.84,73.04,14400.0
2007-06-13 12:05:00,73.1,73.1,72.95,72.97,5600.0,73.1,73.1,72.95,72.97,5600.0
2007-06-13 12:10:00,73.03,73.13,72.91,73.0,15600.0,73.03,73.13,72.91,73.0,15600.0
2007-06-13 12:15:00,72.95,73.1,72.95,73.0,5100.0,72.95,73.1,72.95,73.0,5100.0
2007-06-13 12:20:00,73.0,73.01,72.9,72.9,3000.0,73.0,73.01,72.9,72.9,3000.0
2007-06-13 12:25:00,72.92,73.0,72.65,72.87,17300.0,72.92,73.0,72.65,72.87,17300.0
2007-06-13 12:30:00,72.94,72.94,72.77,72.84,4600.0,72.94,72.94,72.77,72.84,4600.0
2007-06-13 12:35:00,72.89,73.09,72.83,73.09,3700.0,72.89,73.09,72.83,73.09,3700.0
2007-06-13 12:40:00,73.09,73.3,73.01,73.3,12700.0,73.09,73.3,73.01,73.3,12700.0
2007-06-13 12:45:00,73.3,73.3,73.19,73.23,8500.0,73.3,73.3,73.19,73.23,8500.0
2007-06-13 12:50:00,73.24,73.29,73.24,73.24,3200.0,73.24,73.29,73.24,73.24,3200.0
2007-06-13 12:55:00,73.25,73.35,73.2,73.25,12100.0,73.25,73.35,73.2,73.25,12100.0
2007-06-13 13:00:00,73.25,73.5,73.21,73.35,9300.0,73.25,73.5,73.21,73.35,9300.0
2007-06-13 13:05:00,73.39,73.39,73.19,73.25,5000.0,73.39,73.39,73.19,73.25,5000.0
2007-06-13 13:10:00,73.22,73.26,73.15,73.2,6300.0,73.22,73.26,73.15,73.2,6300.0
2007-06-13 13:15:00,73.21,73.22,73.09,73.17,4400.0,73.21,73.22,73.09,73.17,4400.0
2007-06-13 13:20:00,73.15,73.32,73.14,73.22,5400.0,73.15,73.32,73.14,73.22,5400.0
2007-06-13 13:25:00,73.27,73.31,73.11,73.14,8200.0,73.27,73.31,73.11,73.14,8200.0
2007-06-13 13:30:00,73.1,73.28,73.1,73.2,17500.0,73.1,73.28,73.1,73.2,17500.0
2007-06-13 13:35:00,73.25,73.48,73.21,73.41,19300.0,73.25,73.48,73.21,73.41,19300.0
2007-06-13 13:40:00,73.48,73.5,73.31,73.32,13400.0,73.48,73.5,73.31,73.32,13400.0
2007-06-13 13:45:00,73.35,73.86,73.35,73.86,34300.0,73.35,73.86,73.35,73.86,34300.0
2007-06-13 13:50:00,73.84,73.89,73.6,73.79,16900.0,73.84,73.89,73.6,73.79,16900.0
2007-06-13 13:55:00,73.8,74.1,73.7,73.9,44800.0,73.8,74.1,73.7,73.9,44800.0
2007-06-13 14:00:00,73.9,74.32,73.9,74.19,43000.0,73.9,74.32,73.9,74.19,43000.0
2007-06-13 14:05:00,74.18,74.28,73.82,73.99,22600.0,74.18,74.28,73.82,73.99,22600.0
2007-06-13 14:10:00,74.02,74.26,73.96,74.11,17200.0,74.02,74.26,73.96,74.11,17200.0
2007-06-13 14:15:00,74.16,74.42,74.13,74.31,25200.0,74.16,74.42,74.13,74.31,25200.0
2007-06-13 14:20:00,74.25,74.49,74.2,74.34,22700.0,74.25,74.49,74.2,74.34,22700.0
2007-06-13 14:25:00,74.35,74.35,73.68,74.03,37700.0,74.35,74.35,73.68,74.03,37700.0
2007-06-13 14:30:00,74.03,74.08,73.75,74.0,33900.0,74.03,74.08,73.75,74.0,33900.0
2007-06-13 14:35:00,74.01,74.25,73.97,74.0,15700.0,74.01,74.25,73.97,74.0,15700.0
2007-06-13 14:40:00,74.0,74.03,73.76,74.03,16400.0,74.0,74.03,73.76,74.03,16400.0
2007-06-13 14:45:00,74.06,74.35,74.06,74.19,25400.0,74.06,74.35,74.06,74.19,25400.0
2007-06-13 14:50:00,74.23,74.49,74.23,74.47,14200.0,74.23,74.49,74.23,74.47,14200.0
2007-06-13 14:55:00,74.47,74.67,74.44,74.52,38200.0,74.47,74.67,74.44,74.52,38200.0
2007-06-13 15:00:00,74.48,74.54,74.3,74.33,23000.0,74.48,74.54,74.3,74.33,23000.0
2007-06-13 15:05:00,74.33,74.4,74.12,74.33,16700.0,74.33,74.4,74.12,74.33,16700.0
2007-06-13 15:10:00,74.33,74.39,74.18,74.2,12800.0,74.33,74.39,74.18,74.2,12800.0
2007-06-13 15:15:00,74.16,74.4,74.15,74.22,22000.0,74.16,74.4,74.15,74.22,22000.0
2007-06-13 15:20:00,74.21,74.3,74.1,74.26,20800.0,74.21,74.3,74.1,74.26,20800.0
2007-06-13 15:25:00,74.28,74.3,74.19,74.21,8500.0,74.28,74.3,74.19,74.21,8500.0
2007-06-13 15:30:00,74.21,74.45,74.18,74.36,16100.0,74.21,74.45,74.18,74.36,16100.0
2007-06-13 15:35:00,74.41,74.65,74.4,74.63,28200.0,74.41,74.65,74.4,74.63,28200.0
2007-06-13 15:40:00,74.63,74.73,74.35,74.35,55700.0,74.63,74.73,74.35,74.35,55700.0
2007-06-13 15:45:00,74.41,74.47,74.35,74.36,52700.0,74.41,74.47,74.35,74.36,52700.0
2007-06-13 15:50:00,74.37,74.49,74.29,74.29,54100.0,74.37,74.49,74.29,74.29,54100.0
2007-06-13 15:55:00,74.28,74.53,74.28,74.34,68700.0,74.28,74.53,74.28,74.34,68700.0
2007-06-14 09:30:00,74.7,74.99,74.51,74.84,37200.0,74.7,74.99,74.51,74.84,37200.0
2007-06-14 09:35:00,74.8,75.23,74.76,74.9,57300.0,74.8,75.23,74.76,74.9,57300.0
2007-06-14 09:40:00,74.89,74.91,74.55,74.66,28800.0,74.89,74.91,74.55,74.66,28800.0
2007-06-14 09:45:00,74.68,75.11,74.5,75.01,27300.0,74.68,75.11,74.5,75.01,27300.0
2007-06-14 09:50:00,75.02,75.02,74.84,74.98,13700.0,75.02,75.02,74.84,74.98,13700.0
2007-06-14 09:55:00,74.99,74.99,74.6,74.87,21200.0,74.99,74.99,74.6,74.87,21200.0
2007-06-14 10:00:00,74.88,74.96,74.76,74.8,15200.0,74.88,74.96,74.76,74.8,15200.0
2007-06-14 10:05:00,74.85,75.0,74.82,74.89,8800.0,74.85,75.0,74.82,74.89,8800.0
2007-06-14 10:10:00,74.89,75.01,74.82,75.0,11900.0,74.89,75.01,74.82,75.0,11900.0
2007-06-14 10:15:00,74.96,75.35,74.96,75.25,30000.0,74.96,75.35,74.96,75.25,30000.0
2007-06-14 10:20:00,75.3,75.46,75.18,75.22,28100.0,75.3,75.46,75.18,75.22,28100.0
2007-06-14 10:25:00,75.24,75.42,75.24,75.36,10100.0,75.24,75.42,75.24,75.36,10100.0
2007-06-14 10:30:00,75.31,75.85,75.31,75.84,36600.0,75.31,75.85,75.31,75.84,36600.0
2007-06-14 10:35:00,75.85,76.0,75.71,75.81,33200.0,75.85,76.0,75.71,75.81,33200.0
2007-06-14 10:40:00,75.8,76.13,75.75,76.0,33800.0,75.8,76.13,75.75,76.0,33800.0
2007-06-14 10:45:00,76.01,76.22,75.83,76.08,48900.0,76.01,76.22,75.83,76.08,48900.0
2007-06-14 10:50:00,76.11,76.16,75.6,75.7,32400.0,76.11,76.16,75.6,75.7,32400.0
2007-06-14 10:55:00,75.75,75.86,75.63,75.75,20000.0,75.75,75.86,75.63,75.75,20000.0
2007-06-14 11:00:00,75.74,75.84,75.67,75.82,19800.0,75.74,75.84,75.67,75.82,19800.0
2007-06-14 11:05:00,75.84,75.99,75.8,75.91,13400.0,75.84,75.99,75.8,75.91,13400.0
2007-06-14 11:10:00,75.93,76.09,75.85,75.93,28600.0,75.93,76.09,75.85,75.93,28600.0
2007-06-14 11:15:00,75.96,76.06,75.88,76.06,11100.0,75.96,76.06,75.88,76.06,11100.0
2007-06-14 11:20:00,76.07,76.09,75.97,76.01,9600.0,76.07,76.09,75.97,76.01,9600.0
2007-06-14 11:25:00,76.04,76.07,75.88,76.0,23000.0,76.04,76.07,75.88,76.0,23000.0
2007-06-14 11:30:00,76.0,76.17,75.96,76.1,43800.0,76.0,76.17,75.96,76.1,43800.0
2007-06-14 11:35:00,76.15,76.2,75.95,76.0,14800.0,76.15,76.2,75.95,76.0,14800.0
2007-06-14 11:40:00,76.0,76.1,75.98,76.1,4700.0,76.0,76.1,75.98,76.1,4700.0
2007-06-14 11:45:00,76.12,76.15,75.8,75.84,25700.0,76.12,76.15,75.8,75.84,25700.0
2007-06-14 11:50:00,75.85,75.85,75.67,75.81,12700.0,75.85,75.85,75.67,75.81,12700.0
2007-06-14 11:55:00,75.84,75.94,75.8,75.91,9100.0,75.84,75.94,75.8,75.91,9100.0
2007-06-14 12:00:00,75.88,76.0,75.8,75.9,11200.0,75.88,76.0,75.8,75.9,11200.0
2007-06-14 12:05:00,75.87,76.04,75.78,75.8,20300.0,75.87,76.04,75.78,75.8,20300.0
2007-06-14 12:10:00,75.85,75.97,75.85,75.93,15100.0,75.85,75.97,75.85,75.93,15100.0
2007-06-14 12:15:00,75.93,75.93,75.83,75.88,7500.0,75.93,75.93,75.83,75.88,7500.0
2007-06-14 12:20:00,75.92,75.93,75.84,75.86,8100.0,75.92,75.93,75.84,75.86,8100.0
2007-06-14 12:25:00,75.86,75.86,75.7,75.72,7600.0,75.86,75.86,75.7,75.72,7600.0
2007-06-14 12:30:00,75.72,75.81,75.55,75.81,15100.0,75.72,75.81,75.55,75.81,15100.0
2007-06-14 12:35:00,75.81,75.95,75.76,75.93,10200.0,75.81,75.95,75.76,75.93,10200.0
2007-06-14 12:40:00,75.94,76.0,75.92,75.98,8000.0,75.94,76.0,75.92,75.98,8000.0
2007-06-14 12:45:00,75.99,75.99,75.82,75.82,9900.0,75.99,75.99,75.82,75.82,9900.0
2007-06-14 12:50:00,75.89,75.92,75.74,75.79,8100.0,75.89,75.92,75.74,75.79,8100.0
2007-06-14 12:55:00,75.77,75.87,75.74,75.87,5500.0,75.77,75.87,75.74,75.87,5500.0
2007-06-14 13:00:00,75.89,75.92,75.85,75.9,5400.0,75.89,75.92,75.85,75.9,5400.0
2007-06-14 13:05:00,75.9,75.99,75.81,75.95,9500.0,75.9,75.99,75.81,75.95,9500.0
2007-06-14 13:10:00,75.95,75.95,75.81,75.9,2900.0,75.95,75.95,75.81,75.9,2900.0
2007-06-14 13:15:00,75.9,75.9,75.77,75.8,4700.0,75.9,75.9,75.77,75.8,4700.0
2007-06-14 13:20:00,75.83,75.86,75.65,75.66,18900.0,75.83,75.86,75.65,75.66,18900.0
2007-06-14 13:25:00,75.69,75.69,75.5,75.58,9000.0,75.69,75.69,75.5,75.58,9000.0
2007-06-14 13:30:00,75.58,75.58,75.45,75.52,11800.0,75.58,75.58,75.45,75.52,11800.0
2007-06-14 13:35:00,75.45,75.49,75.29,75.49,19900.0,75.45,75.49,75.29,75.49,19900.0
2007-06-14 13:40:00,75.42,75.49,75.35,75.41,6600.0,75.42,75.49,75.35,75.41,6600.0
2007-06-14 13:45:00,75.41,75.47,75.15,75.25,12900.0,75.41,75.47,75.15,75.25,12900.0
2007-06-14 13:50:00,75.24,75.24,74.94,74.97,24700.0,75.24,75.24,74.94,74.97,24700.0
2007-06-14 13:55:00,74.96,75.12,74.89,74.99,12400.0,74.96,75.12,74.89,74.99,12400.0
2007-06-14 14:00:00,74.95,75.15,74.95,75.1,18400.0,74.95,75.15,74.95,75.1,18400.0
2007-06-14 14:05:00,75.13,75.14,74.95,75.05,9900.0,75.13,75.14,74.95,75.05,9900.0
2007-06-14 14:10:00,75.03,75.13,75.03,75.13,4400.0,75.03,75.13,75.03,75.13,4400.0
2007-06-14 14:15:00,75.09,75.14,75.07,75.1,4700.0,75.09,75.14,75.07,75.1,4700.0
2007-06-14 14:20:00,75.09,75.65,75.07,75.65,19800.0,75.09,75.65,75.07,75.65,19800.0
2007-06-14 14:25:00,75.62,75.65,75.29,75.3,25500.0,75.62,75.65,75.29,75.3,25500.0
2007-06-14 14:30:00,75.32,75.59,75.3,75.52,13300.0,75.32,75.59,75.3,75.52,13300.0
2007-06-14 14:35:00,75.52,75.59,75.51,75.55,12400.0,75.52,75.59,75.51,75.55,12400.0
2007-06-14 14:40:00,75.54,75.9,75.52,75.82,40000.0,75.54,75.9,75.52,75.82,40000.0
2007-06-14 14:45:00,75.85,75.9,75.65,75.8,17600.0,75.85,75.9,75.65,75.8,17600.0
2007-06-14 14:50:00,75.8,75.85,75.66,75.72,15800.0,75.8,75.85,75.66,75.72,15800.0
2007-06-14 14:55:00,75.74,75.78,75.59,75.71,24700.0,75.74,75.78,75.59,75.71,24700.0
2007-06-14 15:00:00,75.67,75.79,75.52,75.61,20200.0,75.67,75.79,75.52,75.61,20200.0
2007-06-14 15:05:00,75.66,75.8,75.63,75.78,35900.0,75.66,75.8,75.63,75.78,35900.0
2007-06-14 15:10:00,75.76,75.78,75.39,75.58,33900.0,75.76,75.78,75.39,75.58,33900.0
2007-06-14 15:15:00,75.54,75.73,75.48,75.51,25800.0,75.54,75.73,75.48,75.51,25800.0
2007-06-14 15:20:00,75.47,75.84,75.46,75.65,20700.0,75.47,75.84,75.46,75.65,20700.0
2007-06-14 15:25:00,75.62,75.63,75.34,75.34,23500.0,75.62,75.63,75.34,75.34,23500.0
2007-06-14 15:30:00,75.36,75.63,75.36,75.37,17700.0,75.36,75.63,75.36,75.37,17700.0
2007-06-14 15:35:00,75.33,75.45,75.26,75.31,30600.0,75.33,75.45,75.26,75.31,30600.0
2007-06-14 15:40:00,75.35,75.37,75.18,75.21,37000.0,75.35,75.37,75.18,75.21,37000.0
2007-06-14 15:45:00,75.21,75.24,75.06,75.17,38500.0,75.21,75.24,75.06,75.17,38500.0
2007-06-14 15:50:00,75.18,75.2,74.98,75.0,39500.0,75.18,75.2,74.98,75.0,39500.0
2007-06-14 15:55:00,75.0,75.08,74.93,74.94,41700.0,75.0,75.08,74.93,74.94,41700.0
2007-06-15 09:30:00,76.2,76.37,75.85,75.85,120100.0,76.2,76.37,75.85,75.85,120100.0
2007-06-15 09:35:00,75.79,75.93,75.0,75.48,46300.0,75.79,75.93,75.0,75.48,46300.0
2007-06-15 09:40:00,75.54,75.54,75.15,75.4,20700.0,75.54,75.54,75.15,75.4,20700.0
2007-06-15 09:45:00,75.37,75.51,75.26,75.41,24200.0,75.37,75.51,75.26,75.41,24200.0
2007-06-15 09:50:00,75.4,75.51,75.31,75.31,9700.0,75.4,75.51,75.31,75.31,9700.0
2007-06-15 09:55:00,75.31,75.36,75.0,75.2,23700.0,75.31,75.36,75.0,75.2,23700.0
2007-06-15 10:00:00,75.11,75.24,75.1,75.22,7600.0,75.11,75.24,75.1,75.22,7600.0
2007-06-15 10:05:00,75.21,75.4,75.04,75.23,19600.0,75.21,75.4,75.04,75.23,19600.0
2007-06-15 10:10:00,75.21,75.38,75.18,75.38,4000.0,75.21,75.38,75.18,75.38,4000.0
2007-06-15 10:15:00,75.34,75.64,75.32,75.45,10500.0,75.34,75.64,75.32,75.45,10500.0
2007-06-15 10:20:00,75.45,75.5,75.38,75.49,7500.0,75.45,75.5,75.38,75.49,7500.0
2007-06-15 10:25:00,75.45,75.51,75.36,75.46,7300.0,75.45,75.51,75.36,75.46,7300.0
2007-06-15 10:30:00,75.42,75.58,75.42,75.51,15000.0,75.42,75.58,75.42,75.51,15000.0
2007-06-15 10:35:00,75.54,75.55,75.48,75.48,13500.0,75.54,75.55,75.48,75.48,13500.0
2007-06-15 10:40:00,75.49,75.51,75.34,75.48,12800.0,75.49,75.51,75.34,75.48,12800.0
2007-06-15 10:45:00,75.47,75.5,75.36,75.36,19700.0,75.47,75.5,75.36,75.36,19700.0
2007-06-15 10:50:00,75.37,75.4,75.25,75.31,10900.0,75.37,75.4,75.25,75.31,10900.0
2007-06-15 10:55:00,75.3,75.52,75.29,75.52,13300.0,75.3,75.52,75.29,75.52,13300.0
2007-06-15 11:00:00,75.54,75.88,75.51,75.88,8200.0,75.54,75.88,75.51,75.88,8200.0
2007-06-15 11:05:00,75.85,76.09,75.82,76.07,23100.0,75.85,76.09,75.82,76.07,23100.0
2007-06-15 11:10:00,76.02,76.36,75.91,76.06,50900.0,76.02,76.36,75.91,76.06,50900.0
2007-06-15 11:15:00,76.07,76.16,76.05,76.05,30500.0,76.07,76.16,76.05,76.05,30500.0
2007-06-15 11:20:00,76.06,76.1,75.96,75.96,27100.0,76.06,76.1,75.96,75.96,27100.0
2007-06-15 11:25:00,75.95,76.0,75.84,75.96,31700.0,75.95,76.0,75.84,75.96,31700.0
2007-06-15 11:30:00,75.98,76.0,75.79,75.85,20800.0,75.98,76.0,75.79,75.85,20800.0
2007-06-15 11:35:00,75.85,75.91,75.8,75.84,5100.0,75.85,75.91,75.8,75.84,5100.0
2007-06-15 11:40:00,75.91,76.0,75.86,76.0,8500.0,75.91,76.0,75.86,76.0,8500.0
2007-06-15 11:45:00,76.0,76.18,75.93,76.16,17800.0,76.0,76.18,75.93,76.16,17800.0
2007-06-15 11:50:00,76.14,76.17,75.98,75.98,13800.0,76.14,76.17,75.98,75.98,13800.0
2007-06-15 11:55:00,75.99,76.07,75.91,75.91,5000.0,75.99,76.07,75.91,75.91,5000.0
2007-06-15 12:00:00,75.92,76.04,75.91,76.02,11000.0,75.92,76.04,75.91,76.02,11000.0
2007-06-15 12:05:00,76.04,76.1,75.96,76.1,9500.0,76.04,76.1,75.96,76.1,9500.0
2007-06-15 12:10:00,76.06,76.13,76.01,76.1,10300.0,76.06,76.13,76.01,76.1,10300.0
2007-06-15 12:15:00,76.13,76.49,76.13,76.37,20300.0,76.13,76.49,76.13,76.37,20300.0
2007-06-15 12:20:00,76.37,76.37,76.17,76.31,8900.0,76.37,76.37,76.17,76.31,8900.0
2007-06-15 12:25:00,76.37,76.81,76.31,76.51,29700.0,76.37,76.81,76.31,76.51,29700.0
2007-06-15 12:30:00,76.46,76.55,76.43,76.55,7800.0,76.46,76.55,76.43,76.55,7800.0
2007-06-15 12:35:00,76.56,76.76,76.55,76.7,16600.0,76.56,76.76,76.55,76.7,16600.0
2007-06-15 12:40:00,76.71,76.86,76.7,76.81,14400.0,76.71,76.86,76.7,76.81,14400.0
2007-06-15 12:45:00,76.81,76.83,76.76,76.79,5700.0,76.81,76.83,76.76,76.79,5700.0
2007-06-15 12:50:00,76.78,76.8,76.64,76.72,11800.0,76.78,76.8,76.64,76.72,11800.0
2007-06-15 12:55:00,76.72,76.77,76.69,76.74,6900.0,76.72,76.77,76.69,76.74,6900.0
2007-06-15 13:00:00,76.74,76.74,76.6,76.6,4800.0,76.74,76.74,76.6,76.6,4800.0
2007-06-15 13:05:00,76.61,76.75,76.6,76.75,6900.0,76.61,76.75,76.6,76.75,6900.0
2007-06-15 13:10:00,76.71,76.8,76.68,76.75,6800.0,76.71,76.8,76.68,76.75,6800.0
2007-06-15 13:15:00,76.75,76.85,76.72,76.78,5700.0,76.75,76.85,76.72,76.78,5700.0
2007-06-15 13:20:00,76.78,77.3,76.75,77.25,35100.0,76.78,77.3,76.75,77.25,35100.0
2007-06-15 13:25:00,77.27,77.35,77.2,77.22,16100.0,77.27,77.35,77.2,77.22,16100.0
2007-06-15 13:30:00,77.27,77.46,77.24,77.29,21900.0,77.27,77.46,77.24,77.29,21900.0
2007-06-15 13:35:00,77.28,77.64,77.24,77.51,14900.0,77.28,77.64,77.24,77.51,14900.0
2007-06-15 13:40:00,77.54,77.59,77.45,77.45,7500.0,77.54,77.59,77.45,77.45,7500.0
2007-06-15 13:45:00,77.49,77.57,77.37,77.44,11600.0,77.49,77.57,77.37,77.44,11600.0
2007-06-15 13:50:00,77.45,77.57,77.38,77.41,27400.0,77.45,77.57,77.38,77.41,27400.0
2007-06-15 13:55:00,77.46,77.5,77.39,77.39,9800.0,77.46,77.5,77.39,77.39,9800.0
2007-06-15 14:00:00,77.44,77.47,77.39,77.44,5500.0,77.44,77.47,77.39,77.44,5500.0
2007-06-15 14:05:00,77.45,77.61,77.44,77.5,20300.0,77.45,77.61,77.44,77.5,20300.0
2007-06-15 14:10:00,77.45,77.59,77.27,77.47,17800.0,77.45,77.59,77.27,77.47,17800.0
2007-06-15 14:15:00,77.55,77.75,77.51,77.53,19800.0,77.55,77.75,77.51,77.53,19800.0
2007-06-15 14:20:00,77.51,77.55,77.35,77.4,17900.0,77.51,77.55,77.35,77.4,17900.0
2007-06-15 14:25:00,77.41,77.53,77.35,77.5,11200.0,77.41,77.53,77.35,77.5,11200.0
2007-06-15 14:30:00,77.48,77.49,77.36,77.38,13700.0,77.48,77.49,77.36,77.38,13700.0
2007-06-15 14:35:00,77.38,77.46,77.25,77.25,17600.0,77.38,77.46,77.25,77.25,17600.0
2007-06-15 14:40:00,77.26,77.31,77.04,77.12,31600.0,77.26,77.31,77.04,77.12,31600.0
2007-06-15 14:45:00,77.19,77.2,76.83,76.99,15300.0,77.19,77.2,76.83,76.99,15300.0
2007-06-15 14:50:00,76.94,77.2,76.91,77.2,18500.0,76.94,77.2,76.91,77.2,18500.0
2007-06-15 14:55:00,77.18,77.18,76.9,77.11,16400.0,77.18,77.18,76.9,77.11,16400.0
2007-06-15 15:00:00,77.15,77.17,77.01,77.04,12700.0,77.15,77.17,77.01,77.04,12700.0
2007-06-15 15:05:00,77.04,77.1,76.99,76.99,17200.0,77.04,77.1,76.99,76.99,17200.0
2007-06-15 15:10:00,77.0,77.06,76.9,76.9,18900.0,77.0,77.06,76.9,76.9,18900.0
2007-06-15 15:15:00,76.94,77.39,76.94,77.29,43100.0,76.94,77.39,76.94,77.29,43100.0
2007-06-15 15:20:00,77.31,77.47,77.22,77.39,13100.0,77.31,77.47,77.22,77.39,13100.0
2007-06-15 15:25:00,77.39,77.68,77.39,77.53,51000.0,77.39,77.68,77.39,77.53,51000.0
2007-06-15 15:30:00,77.54,77.84,77.41,77.77,50400.0,77.54,77.84,77.41,77.77,50400.0
2007-06-15 15:35:00,77.76,77.78,77.69,77.74,29100.0,77.76,77.78,77.69,77.74,29100.0
2007-06-15 15:40:00,77.74,77.97,77.72,77.91,52500.0,77.74,77.97,77.72,77.91,52500.0
2007-06-15 15:45:00,77.89,78.18,77.81,78.16,45000.0,77.89,78.18,77.81,78.16,45000.0
2007-06-15 15:50:00,78.18,78.33,78.05,78.05,50200.0,78.18,78.33,78.05,78.05,50200.0
2007-06-15 15:55:00,78.06,78.1,77.87,78.09,105400.0,78.06,78.1,77.87,78.09,105400.0
2007-06-18 09:30:00,78.68,79.05,78.44,78.44,69800.0,78.68,79.05,78.44,78.44,69800.0
2007-06-18 09:35:00,78.49,78.63,78.33,78.36,65700.0,78.49,78.63,78.33,78.36,65700.0
2007-06-18 09:40:00,78.37,78.42,77.25,77.26,58200.0,78.37,78.42,77.25,77.26,58200.0
2007-06-18 09:45:00,77.26,77.68,77.0,77.63,36100.0,77.26,77.68,77.0,77.63,36100.0
2007-06-18 09:50:00,77.63,77.9,77.6,77.8,11400.0,77.63,77.9,77.6,77.8,11400.0
2007-06-18 09:55:00,77.85,77.9,77.71,77.88,19000.0,77.85,77.9,77.71,77.88,19000.0
2007-06-18 10:00:00,77.82,77.88,77.36,77.46,30400.0,77.82,77.88,77.36,77.46,30400.0
2007-06-18 10:05:00,77.46,77.63,77.33,77.48,23400.0,77.46,77.63,77.33,77.48,23400.0
2007-06-18 10:10:00,77.48,77.65,77.48,77.6,10500.0,77.48,77.65,77.48,77.6,10500.0
2007-06-18 10:15:00,77.57,77.57,77.33,77.38,13000.0,77.57,77.57,77.33,77.38,13000.0
2007-06-18 10:20:00,77.36,77.59,77.35,77.49,16700.0,77.36,77.59,77.35,77.49,16700.0
2007-06-18 10:25:00,77.5,77.82,77.48,77.64,6600.0,77.5,77.82,77.48,77.64,6600.0
2007-06-18 10:30:00,77.64,78.04,77.61,78.04,15000.0,77.64,78.04,77.61,78.04,15000.0
2007-06-18 10:35:00,78.03,78.25,77.96,77.96,10800.0,78.03,78.25,77.96,77.96,10800.0
2007-06-18 10:40:00,78.04,78.3,77.94,78.29,12600.0,78.04,78.3,77.94,78.29,12600.0
2007-06-18 10:45:00,78.3,78.3,78.01,78.19,25300.0,78.3,78.3,78.01,78.19,25300.0
2007-06-18 10:50:00,78.13,78.19,78.12,78.19,8800.0,78.13,78.19,78.12,78.19,8800.0
2007-06-18 10:55:00,78.19,78.19,77.99,78.01,9500.0,78.19,78.19,77.99,78.01,9500.0
2007-06-18 11:00:00,78.01,78.19,78.01,78.06,9300.0,78.01,78.19,78.01,78.06,9300.0
2007-06-18 11:05:00,78.11,78.5,78.11,78.39,12600.0,78.11,78.5,78.11,78.39,12600.0
2007-06-18 11:10:00,78.44,78.44,78.25,78.41,8300.0,78.44,78.44,78.25,78.41,8300.0
2007-06-18 11:15:00,78.38,78.73,78.35,78.7,24400.0,78.38,78.73,78.35,78.7,24400.0
2007-06-18 11:20:00,78.72,78.92,78.63,78.89,12500.0,78.72,78.92,78.63,78.89,12500.0
2007-06-18 11:25:00,78.85,79.37,78.85,79.17,39300.0,78.85,79.37,78.85,79.17,39300.0
2007-06-18 11:30:00,79.18,79.49,79.17,79.45,24000.0,79.18,79.49,79.17,79.45,24000.0
2007-06-18 11:35:00,79.44,79.45,79.31,79.33,5900.0,79.44,79.45,79.31,79.33,5900.0
2007-06-18 11:40:00,79.33,79.37,79.23,79.25,6400.0,79.33,79.37,79.23,79.25,6400.0
2007-06-18 11:45:00,79.26,79.34,79.11,79.13,13200.0,79.26,79.34,79.11,79.13,13200.0
2007-06-18 11:50:00,79.13,79.19,79.13,79.18,5000.0,79.13,79.19,79.13,79.18,5000.0
2007-06-18 11:55:00,79.18,79.24,79.02,79.19,14100.0,79.18,79.24,79.02,79.19,14100.0
2007-06-18 12:00:00,79.18,79.2,79.07,79.1,3500.0,79.18,79.2,79.07,79.1,3500.0
2007-06-18 12:05:00,79.12,79.16,79.07,79.1,4100.0,79.12,79.16,79.07,79.1,4100.0
2007-06-18 12:10:00,79.13,79.16,79.06,79.14,2200.0,79.13,79.16,79.06,79.14,2200.0
2007-06-18 12:15:00,79.14,79.16,79.11,79.16,3000.0,79.14,79.16,79.11,79.16,3000.0
2007-06-18 12:20:00,79.12,79.12,79.0,79.12,4500.0,79.12,79.12,79.0,79.12,4500.0
2007-06-18 12:25:00,79.1,79.15,78.91,78.91,11400.0,79.1,79.15,78.91,78.91,11400.0
2007-06-18 12:30:00,78.89,79.01,78.71,79.0,10000.0,78.89,79.01,78.71,79.0,10000.0
2007-06-18 12:35:00,78.89,79.0,78.89,79.0,1800.0,78.89,79.0,78.89,79.0,1800.0
2007-06-18 12:40:00,79.0,79.19,78.98,79.13,11300.0,79.0,79.19,78.98,79.13,11300.0
2007-06-18 12:45:00,79.12,79.2,79.11,79.17,15100.0,79.12,79.2,79.11,79.17,15100.0
2007-06-18 12:50:00,79.18,79.3,79.18,79.3,5400.0,79.18,79.3,79.18,79.3,5400.0
2007-06-18 12:55:00,79.3,79.34,79.19,79.24,2900.0,79.3,79.34,79.19,79.24,2900.0
2007-06-18 13:00:00,79.19,79.19,78.88,78.88,5500.0,79.19,79.19,78.88,78.88,5500.0
2007-06-18 13:05:00,78.93,78.93,78.83,78.93,10800.0,78.93,78.93,78.83,78.93,10800.0
2007-06-18 13:10:00,78.88,78.88,78.6,78.72,13800.0,78.88,78.88,78.6,78.72,13800.0
2007-06-18 13:15:00,78.7,78.78,78.6,78.67,14000.0,78.7,78.78,78.6,78.67,14000.0
2007-06-18 13:20:00,78.74,78.75,78.32,78.37,14200.0,78.74,78.75,78.32,78.37,14200.0
2007-06-18 13:25:00,78.42,78.42,78.07,78.19,17400.0,78.42,78.42,78.07,78.19,17400.0
2007-06-18 13:30:00,78.22,78.4,78.22,78.36,4400.0,78.22,78.4,78.22,78.36,4400.0
2007-06-18 13:35:00,78.36,78.41,78.31,78.38,5900.0,78.36,78.41,78.31,78.38,5900.0
2007-06-18 13:40:00,78.35,78.45,78.16,78.16,20900.0,78.35,78.45,78.16,78.16,20900.0
2007-06-18 13:45:00,78.09,78.19,78.0,78.19,8200.0,78.09,78.19,78.0,78.19,8200.0
2007-06-18 13:50:00,78.16,78.23,78.0,78.05,9200.0,78.16,78.23,78.0,78.05,9200.0
2007-06-18 13:55:00,78.0,78.19,78.0,78.09,14100.0,78.0,78.19,78.0,78.09,14100.0
2007-06-18 14:00:00,78.07,78.16,77.86,78.05,12700.0,78.07,78.16,77.86,78.05,12700.0
2007-06-18 14:05:00,78.05,78.3,77.92,78.1,10100.0,78.05,78.3,77.92,78.1,10100.0
2007-06-18 14:10:00,78.15,78.3,78.14,78.28,7600.0,78.15,78.3,78.14,78.28,7600.0
2007-06-18 14:15:00,78.27,78.59,78.26,78.58,7600.0,78.27,78.59,78.26,78.58,7600.0
2007-06-18 14:20:00,78.53,78.58,78.41,78.53,7700.0,78.53,78.58,78.41,78.53,7700.0
2007-06-18 14:25:00,78.53,78.54,78.45,78.5,8000.0,78.53,78.54,78.45,78.5,8000.0
2007-06-18 14:30:00,78.47,78.52,78.47,78.48,2400.0,78.47,78.52,78.47,78.48,2400.0
2007-06-18 14:35:00,78.47,78.48,78.31,78.31,4200.0,78.47,78.48,78.31,78.31,4200.0
2007-06-18 14:40:00,78.31,78.31,78.11,78.18,3100.0,78.31,78.31,78.11,78.18,3100.0
2007-06-18 14:45:00,78.24,78.41,78.24,78.38,7100.0,78.24,78.41,78.24,78.38,7100.0
2007-06-18 14:50:00,78.34,78.4,78.27,78.4,1600.0,78.34,78.4,78.27,78.4,1600.0
2007-06-18 14:55:00,78.39,78.5,78.26,78.5,6600.0,78.39,78.5,78.26,78.5,6600.0
2007-06-18 15:00:00,78.48,78.73,78.48,78.73,5600.0,78.48,78.73,78.48,78.73,5600.0
2007-06-18 15:05:00,78.73,78.8,78.54,78.75,22000.0,78.73,78.8,78.54,78.75,22000.0
2007-06-18 15:10:00,78.69,78.79,78.66,78.78,8400.0,78.69,78.79,78.66,78.78,8400.0
2007-06-18 15:15:00,78.79,78.97,78.77,78.89,29800.0,78.79,78.97,78.77,78.89,29800.0
2007-06-18 15:20:00,78.85,78.92,78.73,78.92,14200.0,78.85,78.92,78.73,78.92,14200.0
2007-06-18 15:25:00,78.93,78.93,78.3,78.38,26600.0,78.93,78.93,78.3,78.38,26600.0
2007-06-18 15:30:00,78.34,78.46,78.2,78.33,18900.0,78.34,78.46,78.2,78.33,18900.0
2007-06-18 15:35:00,78.34,78.6,78.32,78.52,9600.0,78.34,78.6,78.32,78.52,9600.0
2007-06-18 15:40:00,78.4,78.58,78.27,78.45,16100.0,78.4,78.58,78.27,78.45,16100.0
2007-06-18 15:45:00,78.44,78.45,78.29,78.44,12800.0,78.44,78.45,78.29,78.44,12800.0
2007-06-18 15:50:00,78.45,78.45,78.09,78.19,25500.0,78.45,78.45,78.09,78.19,25500.0
2007-06-18 15:55:00,78.19,78.26,78.05,78.22,25500.0,78.19,78.26,78.05,78.22,25500.0
2007-06-19 09:30:00,78.62,79.3,78.53,78.6,61400.0,78.62,79.3,78.53,78.6,61400.0
2007-06-19 09:35:00,78.65,78.65,78.27,78.52,31100.0,78.65,78.65,78.27,78.52,31100.0
2007-06-19 09:40:00,78.53,78.55,77.66,78.22,41200.0,78.53,78.55,77.66,78.22,41200.0
2007-06-19 09:45:00,78.24,78.5,78.06,78.41,30100.0,78.24,78.5,78.06,78.41,30100.0
2007-06-19 09:50:00,78.4,78.63,78.26,78.57,28100.0,78.4,78.63,78.26,78.57,28100.0
2007-06-19 09:55:00,78.6,78.99,78.54,78.82,47100.0,78.6,78.99,78.54,78.82,47100.0
2007-06-19 10:00:00,78.8,79.19,78.75,78.82,25500.0,78.8,79.19,78.75,78.82,25500.0
2007-06-19 10:05:00,78.79,79.02,78.5,78.56,20200.0,78.79,79.02,78.5,78.56,20200.0
2007-06-19 10:10:00,78.61,78.64,78.39,78.45,27100.0,78.61,78.64,78.39,78.45,27100.0
2007-06-19 10:15:00,78.48,78.64,78.23,78.55,47600.0,78.48,78.64,78.23,78.55,47600.0
2007-06-19 10:20:00,78.68,78.7,78.51,78.66,13600.0,78.68,78.7,78.51,78.66,13600.0
2007-06-19 10:25:00,78.61,78.67,78.27,78.47,20100.0,78.61,78.67,78.27,78.47,20100.0
2007-06-19 10:30:00,78.47,78.96,78.45,78.81,19900.0,78.47,78.96,78.45,78.81,19900.0
2007-06-19 10:35:00,78.78,78.83,78.69,78.74,18200.0,78.78,78.83,78.69,78.74,18200.0
2007-06-19 10:40:00,78.8,78.81,78.65,78.76,12800.0,78.8,78.81,78.65,78.76,12800.0
2007-06-19 10:45:00,78.75,78.94,78.74,78.77,20800.0,78.75,78.94,78.74,78.77,20800.0
2007-06-19 10:50:00,78.81,79.04,78.8,78.9,14400.0,78.81,79.04,78.8,78.9,14400.0
2007-06-19 10:55:00,78.9,79.24,78.9,79.13,38900.0,78.9,79.24,78.9,79.13,38900.0
2007-06-19 11:00:00,79.1,79.15,78.9,78.93,10400.0,79.1,79.15,78.9,78.93,10400.0
2007-06-19 11:05:00,78.92,78.96,78.7,78.96,12600.0,78.92,78.96,78.7,78.96,12600.0
2007-06-19 11:10:00,78.93,79.08,78.78,78.89,13900.0,78.93,79.08,78.78,78.89,13900.0
2007-06-19 11:15:00,78.94,79.04,78.84,79.0,10100.0,78.94,79.04,78.84,79.0,10100.0
2007-06-19 11:20:00,78.96,79.0,78.9,78.9,9100.0,78.96,79.0,78.9,78.9,9100.0
2007-06-19 11:25:00,78.9,79.0,78.79,78.8,11800.0,78.9,79.0,78.79,78.8,11800.0
2007-06-19 11:30:00,78.8,78.87,78.77,78.82,5200.0,78.8,78.87,78.77,78.82,5200.0
2007-06-19 11:35:00,78.81,78.84,78.7,78.77,13200.0,78.81,78.84,78.7,78.77,13200.0
2007-06-19 11:40:00,78.75,78.86,78.75,78.8,5600.0,78.75,78.86,78.75,78.8,5600.0
2007-06-19 11:45:00,78.86,79.14,78.86,78.96,16100.0,78.86,79.14,78.86,78.96,16100.0
2007-06-19 11:50:00,78.96,79.07,78.93,78.93,10000.0,78.96,79.07,78.93,78.93,10000.0
2007-06-19 11:55:00,78.93,79.0,78.84,79.0,4300.0,78.93,79.0,78.84,79.0,4300.0
2007-06-19 12:00:00,79.0,79.23,78.94,79.23,16700.0,79.0,79.23,78.94,79.23,16700.0
2007-06-19 12:05:00,79.23,79.46,79.23,79.3,20000.0,79.23,79.46,79.23,79.3,20000.0
2007-06-19 12:10:00,79.3,79.3,79.06,79.11,12200.0,79.3,79.3,79.06,79.11,12200.0
2007-06-19 12:15:00,79.17,79.2,79.09,79.16,3800.0,79.17,79.2,79.09,79.16,3800.0
2007-06-19 12:20:00,79.16,79.28,79.16,79.19,7300.0,79.16,79.28,79.16,79.19,7300.0
2007-06-19 12:25:00,79.17,79.2,79.1,79.1,4400.0,79.17,79.2,79.1,79.1,4400.0
2007-06-19 12:30:00,79.1,79.19,79.03,79.11,10400.0,79.1,79.19,79.03,79.11,10400.0
2007-06-19 12:35:00,79.14,79.17,79.06,79.12,10700.0,79.14,79.17,79.06,79.12,10700.0
2007-06-19 12:40:00,79.11,79.12,79.09,79.11,5000.0,79.11,79.12,79.09,79.11,5000.0
2007-06-19 12:45:00,79.12,79.18,79.11,79.18,4900.0,79.12,79.18,79.11,79.18,4900.0
2007-06-19 12:50:00,79.2,79.4,79.11,79.33,21600.0,79.2,79.4,79.11,79.33,21600.0
2007-06-19 12:55:00,79.32,79.37,79.28,79.35,5900.0,79.32,79.37,79.28,79.35,5900.0
2007-06-19 13:00:00,79.35,79.4,79.27,79.38,10600.0,79.35,79.4,79.27,79.38,10600.0
2007-06-19 13:05:00,79.38,79.43,79.38,79.41,3800.0,79.38,79.43,79.38,79.41,3800.0
2007-06-19 13:10:00,79.43,79.75,79.4,79.64,24900.0,79.43,79.75,79.4,79.64,24900.0
2007-06-19 13:15:00,79.59,79.66,79.57,79.61,19700.0,79.59,79.66,79.57,79.61,19700.0
2007-06-19 13:20:00,79.61,79.88,79.58,79.66,21800.0,79.61,79.88,79.58,79.66,21800.0
2007-06-19 13:25:00,79.68,79.84,79.68,79.72,20200.0,79.68,79.84,79.68,79.72,20200.0
2007-06-19 13:30:00,79.7,79.75,79.5,79.5,19400.0,79.7,79.75,79.5,79.5,19400.0
2007-06-19 13:35:00,79.52,79.52,79.43,79.43,17800.0,79.52,79.52,79.43,79.43,17800.0
2007-06-19 13:40:00,79.43,79.43,79.22,79.24,17500.0,79.43,79.43,79.22,79.24,17500.0
2007-06-19 13:45:00,79.24,79.44,79.19,79.44,18600.0,79.24,79.44,79.19,79.44,18600.0
2007-06-19 13:50:00,79.4,79.44,79.29,79.44,7100.0,79.4,79.44,79.29,79.44,7100.0
2007-06-19 13:55:00,79.41,79.56,79.3,79.3,18800.0,79.41,79.56,79.3,79.3,18800.0
2007-06-19 14:00:00,79.34,79.4,79.16,79.33,15700.0,79.34,79.4,79.16,79.33,15700.0
2007-06-19 14:05:00,79.29,79.35,79.1,79.13,27500.0,79.29,79.35,79.1,79.13,27500.0
2007-06-19 14:10:00,79.09,79.27,79.09,79.18,16800.0,79.09,79.27,79.09,79.18,16800.0
2007-06-19 14:15:00,79.17,79.17,79.04,79.09,9400.0,79.17,79.17,79.04,79.09,9400.0
2007-06-19 14:20:00,79.08,79.08,78.74,78.81,30400.0,79.08,79.08,78.74,78.81,30400.0
2007-06-19 14:25:00,78.8,78.96,78.77,78.96,10200.0,78.8,78.96,78.77,78.96,10200.0
2007-06-19 14:30:00,78.96,79.02,78.8,78.88,9300.0,78.96,79.02,78.8,78.88,9300.0
2007-06-19 14:35:00,78.89,78.95,78.85,78.92,7000.0,78.89,78.95,78.85,78.92,7000.0
2007-06-19 14:40:00,78.89,78.93,78.88,78.91,3800.0,78.89,78.93,78.88,78.91,3800.0
2007-06-19 14:45:00,78.9,78.93,78.89,78.9,3600.0,78.9,78.93,78.89,78.9,3600.0
2007-06-19 14:50:00,78.9,78.92,78.6,78.77,18900.0,78.9,78.92,78.6,78.77,18900.0
2007-06-19 14:55:00,78.82,78.88,78.69,78.78,22300.0,78.82,78.88,78.69,78.78,22300.0
2007-06-19 15:00:00,78.75,78.89,78.75,78.85,7300.0,78.75,78.89,78.75,78.85,7300.0
2007-06-19 15:05:00,78.84,78.99,78.8,78.92,10200.0,78.84,78.99,78.8,78.92,10200.0
2007-06-19 15:10:00,78.92,79.33,78.92,79.11,24700.0,78.92,79.33,78.92,79.11,24700.0
2007-06-19 15:15:00,79.1,79.1,78.88,78.93,13000.0,79.1,79.1,78.88,78.93,13000.0
2007-06-19 15:20:00,78.93,78.99,78.89,78.99,6300.0,78.93,78.99,78.89,78.99,6300.0
2007-06-19 15:25:00,78.99,79.2,78.82,79.13,15300.0,78.99,79.2,78.82,79.13,15300.0
2007-06-19 15:30:00,79.08,79.1,78.93,79.08,18500.0,79.08,79.1,78.93,79.08,18500.0
2007-06-19 15:35:00,79.09,79.28,79.08,79.19,14100.0,79.09,79.28,79.08,79.19,14100.0
2007-06-19 15:40:00,79.23,79.3,79.13,79.16,24700.0,79.23,79.3,79.13,79.16,24700.0
2007-06-19 15:45:00,79.16,79.5,79.16,79.43,38700.0,79.16,79.5,79.16,79.43,38700.0
2007-06-19 15:50:00,79.42,79.44,79.26,79.35,27300.0,79.42,79.44,79.26,79.35,27300.0
2007-06-19 15:55:00,79.37,79.4,79.08,79.2,32000.0,79.37,79.4,79.08,79.2,32000.0
2007-06-20 09:30:00,79.74,79.96,79.6,79.89,61800.0,79.74,79.96,79.6,79.89,61800.0
2007-06-20 09:35:00,79.91,79.91,79.54,79.74,33600.0,79.91,79.91,79.54,79.74,33600.0
2007-06-20 09:40:00,79.77,79.87,79.75,79.83,46600.0,79.77,79.87,79.75,79.83,46600.0
2007-06-20 09:45:00,79.84,79.86,79.5,79.51,29300.0,79.84,79.86,79.5,79.51,29300.0
2007-06-20 09:50:00,79.46,79.78,79.4,79.78,52900.0,79.46,79.78,79.4,79.78,52900.0
2007-06-20 09:55:00,79.75,79.8,79.7,79.7,25800.0,79.75,79.8,79.7,79.7,25800.0
2007-06-20 10:00:00,79.71,79.78,79.33,79.43,72700.0,79.71,79.78,79.33,79.43,72700.0
2007-06-20 10:05:00,79.43,79.5,79.05,79.06,50100.0,79.43,79.5,79.05,79.06,50100.0
2007-06-20 10:10:00,79.11,79.23,78.75,78.94,34900.0,79.11,79.23,78.75,78.94,34900.0
2007-06-20 10:15:00,78.94,78.95,78.84,78.88,11300.0,78.94,78.95,78.84,78.88,11300.0
2007-06-20 10:20:00,78.88,79.05,78.62,78.64,32700.0,78.88,79.05,78.62,78.64,32700.0
2007-06-20 10:25:00,78.65,78.92,78.62,78.85,15600.0,78.65,78.92,78.62,78.85,15600.0
2007-06-20 10:30:00,78.9,78.97,78.79,78.85,27000.0,78.9,78.97,78.79,78.85,27000.0
2007-06-20 10:35:00,78.84,79.12,78.84,79.03,19700.0,78.84,79.12,78.84,79.03,19700.0
2007-06-20 10:40:00,79.05,79.07,78.9,78.9,10400.0,79.05,79.07,78.9,78.9,10400.0
2007-06-20 10:45:00,78.93,79.0,78.9,78.97,7600.0,78.93,79.0,78.9,78.97,7600.0
2007-06-20 10:50:00,78.97,78.98,78.8,78.82,7400.0,78.97,78.98,78.8,78.82,7400.0
2007-06-20 10:55:00,78.83,78.98,78.82,78.85,5100.0,78.83,78.98,78.82,78.85,5100.0
2007-06-20 11:00:00,78.87,78.89,78.81,78.83,3700.0,78.87,78.89,78.81,78.83,3700.0
2007-06-20 11:05:00,78.83,78.83,78.48,78.55,32500.0,78.83,78.83,78.48,78.55,32500.0
2007-06-20 11:10:00,78.51,78.68,78.23,78.37,28900.0,78.51,78.68,78.23,78.37,28900.0
2007-06-20 11:15:00,78.33,78.4,78.32,78.35,7600.0,78.33,78.4,78.32,78.35,7600.0
2007-06-20 11:20:00,78.35,78.48,78.34,78.48,26900.0,78.35,78.48,78.34,78.48,26900.0
2007-06-20 11:25:00,78.44,78.61,78.4,78.6,8400.0,78.44,78.61,78.4,78.6,8400.0
2007-06-20 11:30:00,78.57,78.57,78.5,78.52,12300.0,78.57,78.57,78.5,78.52,12300.0
2007-06-20 11:35:00,78.5,78.58,78.35,78.57,82800.0,78.5,78.58,78.35,78.57,82800.0
2007-06-20 11:40:00,78.52,78.66,78.52,78.66,14200.0,78.52,78.66,78.52,78.66,14200.0
2007-06-20 11:45:00,78.65,78.66,78.63,78.66,36500.0,78.65,78.66,78.63,78.66,36500.0
2007-06-20 11:50:00,78.66,78.81,78.66,78.81,32500.0,78.66,78.81,78.66,78.81,32500.0
2007-06-20 11:55:00,78.81,78.9,78.69,78.74,34000.0,78.81,78.9,78.69,78.74,34000.0
2007-06-20 12:00:00,78.74,79.2,78.74,78.91,31200.0,78.74,79.2,78.74,78.91,31200.0
2007-06-20 12:05:00,78.9,79.02,78.77,78.98,22300.0,78.9,79.02,78.77,78.98,22300.0
2007-06-20 12:10:00,78.98,79.11,78.88,79.05,6700.0,78.98,79.11,78.88,79.05,6700.0
2007-06-20 12:15:00,79.11,79.13,78.96,79.05,6000.0,79.11,79.13,78.96,79.05,6000.0
2007-06-20 12:20:00,79.08,79.23,79.08,79.19,12500.0,79.08,79.23,79.08,79.19,12500.0
2007-06-20 12:25:00,79.17,79.74,79.17,79.57,25800.0,79.17,79.74,79.17,79.57,25800.0
2007-06-20 12:30:00,79.63,80.35,79.63,80.23,76600.0,79.63,80.35,79.63,80.23,76600.0
2007-06-20 12:35:00,80.23,80.47,79.96,80.43,47500.0,80.23,80.47,79.96,80.43,47500.0
2007-06-20 12:40:00,80.37,80.44,80.26,80.28,38500.0,80.37,80.44,80.26,80.28,38500.0
2007-06-20 12:45:00,80.29,80.33,80.28,80.3,24400.0,80.29,80.33,80.28,80.3,24400.0
2007-06-20 12:50:00,80.3,80.47,80.29,80.41,18300.0,80.3,80.47,80.29,80.41,18300.0
2007-06-20 12:55:00,80.44,80.8,80.44,80.64,47500.0,80.44,80.8,80.44,80.64,47500.0
2007-06-20 13:00:00,80.64,80.96,80.59,80.9,42400.0,80.64,80.96,80.59,80.9,42400.0
2007-06-20 13:05:00,80.89,80.9,80.57,80.71,32400.0,80.89,80.9,80.57,80.71,32400.0
2007-06-20 13:10:00,80.62,80.73,80.51,80.51,52800.0,80.62,80.73,80.51,80.51,52800.0
2007-06-20 13:15:00,80.56,80.6,80.47,80.53,24200.0,80.56,80.6,80.47,80.53,24200.0
2007-06-20 13:20:00,80.53,80.66,80.47,80.5,41100.0,80.53,80.66,80.47,80.5,41100.0
2007-06-20 13:25:00,80.5,80.59,80.4,80.59,19400.0,80.5,80.59,80.4,80.59,19400.0
2007-06-20 13:30:00,80.59,80.99,80.59,80.87,20800.0,80.59,80.99,80.59,80.87,20800.0
2007-06-20 13:35:00,80.9,80.92,80.6,80.75,34400.0,80.9,80.92,80.6,80.75,34400.0
2007-06-20 13:40:00,80.78,80.78,80.67,80.73,14000.0,80.78,80.78,80.67,80.73,14000.0
2007-06-20 13:45:00,80.71,81.19,80.69,81.05,36700.0,80.71,81.19,80.69,81.05,36700.0
2007-06-20 13:50:00,81.03,81.24,81.0,81.11,20200.0,81.03,81.24,81.0,81.11,20200.0
2007-06-20 13:55:00,81.11,81.11,80.83,80.83,15800.0,81.11,81.11,80.83,80.83,15800.0
2007-06-20 14:00:00,80.84,80.91,80.8,80.8,6500.0,80.84,80.91,80.8,80.8,6500.0
2007-06-20 14:05:00,80.77,81.0,80.77,81.0,10600.0,80.77,81.0,80.77,81.0,10600.0
2007-06-20 14:10:00,81.05,81.11,80.95,80.96,8300.0,81.05,81.11,80.95,80.96,8300.0
2007-06-20 14:15:00,81.0,81.11,80.92,80.92,9300.0,81.0,81.11,80.92,80.92,9300.0
2007-06-20 14:20:00,80.93,80.93,80.53,80.72,17500.0,80.93,80.93,80.53,80.72,17500.0
2007-06-20 14:25:00,80.72,80.72,80.59,80.63,14000.0,80.72,80.72,80.59,80.63,14000.0
2007-06-20 14:30:00,80.69,80.92,80.69,80.88,11500.0,80.69,80.92,80.69,80.88,11500.0
2007-06-20 14:35:00,80.9,80.9,80.74,80.78,6600.0,80.9,80.9,80.74,80.78,6600.0
2007-06-20 14:40:00,80.8,81.33,80.77,81.27,38200.0,80.8,81.33,80.77,81.27,38200.0
2007-06-20 14:45:00,81.3,81.66,81.3,81.46,64900.0,81.3,81.66,81.3,81.46,64900.0
2007-06-20 14:50:00,81.5,81.88,81.48,81.7,27700.0,81.5,81.88,81.48,81.7,27700.0
2007-06-20 14:55:00,81.7,81.77,81.52,81.64,37600.0,81.7,81.77,81.52,81.64,37600.0
2007-06-20 15:00:00,81.59,81.67,81.26,81.4,18800.0,81.59,81.67,81.26,81.4,18800.0
2007-06-20 15:05:00,81.39,81.58,81.28,81.31,21400.0,81.39,81.58,81.28,81.31,21400.0
2007-06-20 15:10:00,81.31,81.49,81.3,81.36,16200.0,81.31,81.49,81.3,81.36,16200.0
2007-06-20 15:15:00,81.39,81.52,81.38,81.47,24700.0,81.39,81.52,81.38,81.47,24700.0
2007-06-20 15:20:00,81.41,81.49,81.16,81.27,34900.0,81.41,81.49,81.16,81.27,34900.0
2007-06-20 15:25:00,81.26,81.45,81.21,81.3,21700.0,81.26,81.45,81.21,81.3,21700.0
2007-06-20 15:30:00,81.24,81.32,81.02,81.08,34700.0,81.24,81.32,81.02,81.08,34700.0
2007-06-20 15:35:00,81.08,81.12,80.71,80.8,32100.0,81.08,81.12,80.71,80.8,32100.0
2007-06-20 15:40:00,80.8,80.96,80.78,80.86,19800.0,80.8,80.96,80.78,80.86,19800.0
2007-06-20 15:45:00,80.85,81.0,80.83,80.91,14600.0,80.85,81.0,80.83,80.91,14600.0
2007-06-20 15:50:00,80.94,80.97,80.76,80.84,19100.0,80.94,80.97,80.76,80.84,19100.0
2007-06-20 15:55:00,80.79,80.91,80.7,80.82,42200.0,80.79,80.91,80.7,80.82,42200.0
2007-06-21 09:30:00,80.78,80.95,80.16,80.95,49900.0,80.78,80.95,80.16,80.95,49900.0
2007-06-21 09:35:00,80.95,81.3,80.32,80.49,71200.0,80.95,81.3,80.32,80.49,71200.0
2007-06-21 09:40:00,80.43,80.48,80.1,80.14,32400.0,80.43,80.48,80.1,80.14,32400.0
2007-06-21 09:45:00,80.1,80.4,79.96,80.08,48200.0,80.1,80.4,79.96,80.08,48200.0
2007-06-21 09:50:00,80.05,80.19,80.0,80.08,13500.0,80.05,80.19,80.0,80.08,13500.0
2007-06-21 09:55:00,80.05,80.11,79.77,79.77,53500.0,80.05,80.11,79.77,79.77,53500.0
2007-06-21 10:00:00,79.75,80.17,79.7,79.81,32600.0,79.75,80.17,79.7,79.81,32600.0
2007-06-21 10:05:00,79.88,80.14,79.85,79.99,11300.0,79.88,80.14,79.85,79.99,11300.0
2007-06-21 10:10:00,80.0,80.65,79.98,80.65,29700.0,80.0,80.65,79.98,80.65,29700.0
2007-06-21 10:15:00,80.6,80.84,80.38,80.71,36200.0,80.6,80.84,80.38,80.71,36200.0
2007-06-21 10:20:00,80.71,80.99,80.48,80.86,26500.0,80.71,80.99,80.48,80.86,26500.0
2007-06-21 10:25:00,80.85,81.17,80.78,81.09,27000.0,80.85,81.17,80.78,81.09,27000.0
2007-06-21 10:30:00,80.97,81.28,80.66,80.75,22700.0,80.97,81.28,80.66,80.75,22700.0
2007-06-21 10:35:00,80.73,80.86,80.5,80.72,5500.0,80.73,80.86,80.5,80.72,5500.0
2007-06-21 10:40:00,80.74,81.08,80.72,80.78,5800.0,80.74,81.08,80.72,80.78,5800.0
2007-06-21 10:45:00,80.76,80.91,80.76,80.9,5300.0,80.76,80.91,80.76,80.9,5300.0
2007-06-21 10:50:00,80.91,81.27,80.91,81.18,21200.0,80.91,81.27,80.91,81.18,21200.0
2007-06-21 10:55:00,81.12,81.2,81.02,81.05,13600.0,81.12,81.2,81.02,81.05,13600.0
2007-06-21 11:00:00,81.07,81.1,80.84,80.89,15100.0,81.07,81.1,80.84,80.89,15100.0
2007-06-21 11:05:00,80.96,81.09,80.89,81.04,19500.0,80.96,81.09,80.89,81.04,19500.0
2007-06-21 11:10:00,81.04,81.04,80.8,80.85,17700.0,81.04,81.04,80.8,80.85,17700.0
2007-06-21 11:15:00,80.85,81.4,80.78,81.1,31900.0,80.85,81.4,80.78,81.1,31900.0
2007-06-21 11:20:00,81.09,81.2,81.02,81.16,18900.0,81.09,81.2,81.02,81.16,18900.0
2007-06-21 11:25:00,81.15,81.19,80.85,80.96,17300.0,81.15,81.19,80.85,80.96,17300.0
2007-06-21 11:30:00,81.05,81.2,80.95,81.13,12500.0,81.05,81.2,80.95,81.13,12500.0
2007-06-21 11:35:00,81.12,81.12,80.76,80.88,21200.0,81.12,81.12,80.76,80.88,21200.0
2007-06-21 11:40:00,80.87,80.88,80.51,80.66,14600.0,80.87,80.88,80.51,80.66,14600.0
2007-06-21 11:45:00,80.66,80.7,80.6,80.7,11400.0,80.66,80.7,80.6,80.7,11400.0
2007-06-21 11:50:00,80.74,80.8,80.58,80.62,7500.0,80.74,80.8,80.58,80.62,7500.0
2007-06-21 11:55:00,80.62,80.66,80.58,80.6,2900.0,80.62,80.66,80.58,80.6,2900.0
2007-06-21 12:00:00,80.53,80.6,80.53,80.58,16500.0,80.53,80.6,80.53,80.58,16500.0
2007-06-21 12:05:00,80.6,80.6,80.45,80.45,14200.0,80.6,80.6,80.45,80.45,14200.0
2007-06-21 12:10:00,80.41,80.47,80.25,80.38,14100.0,80.41,80.47,80.25,80.38,14100.0
2007-06-21 12:15:00,80.33,80.34,80.1,80.15,9500.0,80.33,80.34,80.1,80.15,9500.0
2007-06-21 12:20:00,80.15,80.19,80.04,80.11,21200.0,80.15,80.19,80.04,80.11,21200.0
2007-06-21 12:25:00,80.1,80.11,80.0,80.04,22100.0,80.1,80.11,80.0,80.04,22100.0
2007-06-21 12:30:00,80.05,80.06,79.75,79.8,30900.0,80.05,80.06,79.75,79.8,30900.0
2007-06-21 12:35:00,79.8,79.82,79.67,79.8,27300.0,79.8,79.82,79.67,79.8,27300.0
2007-06-21 12:40:00,79.8,80.13,79.78,80.08,14900.0,79.8,80.13,79.78,80.08,14900.0
2007-06-21 12:45:00,80.1,80.5,80.01,80.23,23300.0,80.1,80.5,80.01,80.23,23300.0
2007-06-21 12:50:00,80.26,80.3,80.01,80.01,9400.0,80.26,80.3,80.01,80.01,9400.0
2007-06-21 12:55:00,79.93,80.14,79.9,79.92,5700.0,79.93,80.14,79.9,79.92,5700.0
2007-06-21 13:00:00,80.0,80.28,80.0,80.25,18200.0,80.0,80.28,80.0,80.25,18200.0
2007-06-21 13:05:00,80.25,80.4,80.2,80.36,15500.0,80.25,80.4,80.2,80.36,15500.0
2007-06-21 13:10:00,80.32,80.36,80.0,80.01,10800.0,80.32,80.36,80.0,80.01,10800.0
2007-06-21 13:15:00,79.95,80.19,79.87,80.03,12400.0,79.95,80.19,79.87,80.03,12400.0
2007-06-21 13:20:00,80.07,80.1,79.93,80.1,34500.0,80.07,80.1,79.93,80.1,34500.0
2007-06-21 13:25:00,80.1,80.24,80.05,80.06,12700.0,80.1,80.24,80.05,80.06,12700.0
2007-06-21 13:30:00,80.07,80.8,80.07,80.64,57800.0,80.07,80.8,80.07,80.64,57800.0
2007-06-21 13:35:00,80.71,80.79,80.41,80.44,9500.0,80.71,80.79,80.41,80.44,9500.0
2007-06-21 13:40:00,80.46,80.68,80.37,80.48,16800.0,80.46,80.68,80.37,80.48,16800.0
2007-06-21 13:45:00,80.53,80.75,80.53,80.63,20300.0,80.53,80.75,80.53,80.63,20300.0
2007-06-21 13:50:00,80.65,80.65,80.2,80.22,14900.0,80.65,80.65,80.2,80.22,14900.0
2007-06-21 13:55:00,80.27,80.45,80.27,80.4,9500.0,80.27,80.45,80.27,80.4,9500.0
2007-06-21 14:00:00,80.39,80.52,80.09,80.16,34800.0,80.39,80.52,80.09,80.16,34800.0
2007-06-21 14:05:00,80.11,80.34,80.03,80.19,9200.0,80.11,80.34,80.03,80.19,9200.0
2007-06-21 14:10:00,80.14,80.17,79.94,80.01,21200.0,80.14,80.17,79.94,80.01,21200.0
2007-06-21 14:15:00,80.01,80.1,79.98,80.02,12600.0,80.01,80.1,79.98,80.02,12600.0
2007-06-21 14:20:00,80.04,80.05,79.83,79.9,22300.0,80.04,80.05,79.83,79.9,22300.0
2007-06-21 14:25:00,79.89,80.05,79.87,79.94,17000.0,79.89,80.05,79.87,79.94,17000.0
2007-06-21 14:30:00,79.92,79.92,79.59,79.66,41200.0,79.92,79.92,79.59,79.66,41200.0
2007-06-21 14:35:00,79.71,79.83,79.51,79.57,36200.0,79.71,79.83,79.51,79.57,36200.0
2007-06-21 14:40:00,79.57,79.83,79.54,79.77,18700.0,79.57,79.83,79.54,79.77,18700.0
2007-06-21 14:45:00,79.77,79.79,79.66,79.71,11000.0,79.77,79.79,79.66,79.71,11000.0
2007-06-21 14:50:00,79.71,80.05,79.7,79.89,34500.0,79.71,80.05,79.7,79.89,34500.0
2007-06-21 14:55:00,79.84,80.0,79.76,79.81,17600.0,79.84,80.0,79.76,79.81,17600.0
2007-06-21 15:00:00,79.76,80.0,79.76,79.99,18100.0,79.76,80.0,79.76,79.99,18100.0
2007-06-21 15:05:00,80.0,80.0,79.68,79.7,34500.0,80.0,80.0,79.68,79.7,34500.0
2007-06-21 15:10:00,79.69,79.83,79.6,79.81,18300.0,79.69,79.83,79.6,79.81,18300.0
2007-06-21 15:15:00,79.81,79.91,79.77,79.88,28500.0,79.81,79.91,79.77,79.88,28500.0
2007-06-21 15:20:00,79.87,79.88,79.69,79.87,28300.0,79.87,79.88,79.69,79.87,28300.0
2007-06-21 15:25:00,79.86,79.94,79.73,79.88,27900.0,79.86,79.94,79.73,79.88,27900.0
2007-06-21 15:30:00,79.91,80.11,79.82,79.91,36600.0,79.91,80.11,79.82,79.91,36600.0
2007-06-21 15:35:00,79.89,80.1,79.89,80.04,15000.0,79.89,80.1,79.89,80.04,15000.0
2007-06-21 15:40:00,80.07,80.37,80.04,80.35,47200.0,80.07,80.37,80.04,80.35,47200.0
2007-06-21 15:45:00,80.31,80.5,80.17,80.3,40200.0,80.31,80.5,80.17,80.3,40200.0
2007-06-21 15:50:00,80.35,80.35,80.21,80.35,32500.0,80.35,80.35,80.21,80.35,32500.0
2007-06-21 15:55:00,80.35,80.4,80.21,80.21,37100.0,80.35,80.4,80.21,80.21,37100.0
2007-06-22 09:30:00,80.0,80.2,79.06,79.22,81800.0,80.0,80.2,79.06,79.22,81800.0
2007-06-22 09:35:00,79.19,79.81,79.05,79.55,47600.0,79.19,79.81,79.05,79.55,47600.0
2007-06-22 09:40:00,79.6,79.93,79.6,79.85,33800.0,79.6,79.93,79.6,79.85,33800.0
2007-06-22 09:45:00,79.76,79.85,79.58,79.79,38300.0,79.76,79.85,79.58,79.79,38300.0
2007-06-22 09:50:00,79.8,79.95,79.74,79.87,17800.0,79.8,79.95,79.74,79.87,17800.0
2007-06-22 09:55:00,79.88,81.19,79.88,81.1,37400.0,79.88,81.19,79.88,81.1,37400.0
2007-06-22 10:00:00,81.16,81.2,80.55,80.65,33900.0,81.16,81.2,80.55,80.65,33900.0
2007-06-22 10:05:00,80.7,80.7,79.92,79.93,33700.0,80.7,80.7,79.92,79.93,33700.0
2007-06-22 10:10:00,79.99,80.23,79.93,80.16,17600.0,79.99,80.23,79.93,80.16,17600.0
2007-06-22 10:15:00,80.18,80.59,80.18,80.59,9500.0,80.18,80.59,80.18,80.59,9500.0
2007-06-22 10:20:00,80.66,81.18,80.52,80.93,38000.0,80.66,81.18,80.52,80.93,38000.0
2007-06-22 10:25:00,80.93,81.02,80.75,80.9,28000.0,80.93,81.02,80.75,80.9,28000.0
2007-06-22 10:30:00,80.87,80.94,80.71,80.82,13100.0,80.87,80.94,80.71,80.82,13100.0
2007-06-22 10:35:00,80.83,80.94,80.8,80.93,13300.0,80.83,80.94,80.8,80.93,13300.0
2007-06-22 10:40:00,80.83,81.0,80.78,80.97,53600.0,80.83,81.0,80.78,80.97,53600.0
2007-06-22 10:45:00,81.01,81.84,80.89,81.6,65800.0,81.01,81.84,80.89,81.6,65800.0
2007-06-22 10:50:00,81.61,81.68,81.36,81.5,30600.0,81.61,81.68,81.36,81.5,30600.0
2007-06-22 10:55:00,81.49,81.59,81.35,81.42,14000.0,81.49,81.59,81.35,81.42,14000.0
2007-06-22 11:00:00,81.43,82.04,81.42,82.04,21800.0,81.43,82.04,81.42,82.04,21800.0
2007-06-22 11:05:00,82.05,82.79,82.01,82.67,71100.0,82.05,82.79,82.01,82.67,71100.0
2007-06-22 11:10:00,82.65,82.92,82.6,82.82,41200.0,82.65,82.92,82.6,82.82,41200.0
2007-06-22 11:15:00,82.89,82.92,82.51,82.85,23500.0,82.89,82.92,82.51,82.85,23500.0
2007-06-22 11:20:00,82.86,83.56,82.79,83.35,68600.0,82.86,83.56,82.79,83.35,68600.0
2007-06-22 11:25:00,83.4,83.42,83.25,83.35,34000.0,83.4,83.42,83.25,83.35,34000.0
2007-06-22 11:30:00,83.37,83.45,83.23,83.39,56100.0,83.37,83.45,83.23,83.39,56100.0
2007-06-22 11:35:00,83.4,83.41,83.11,83.4,31800.0,83.4,83.41,83.11,83.4,31800.0
2007-06-22 11:40:00,83.39,83.59,83.34,83.4,51000.0,83.39,83.59,83.34,83.4,51000.0
2007-06-22 11:45:00,83.42,83.45,83.11,83.4,47500.0,83.42,83.45,83.11,83.4,47500.0
2007-06-22 11:50:00,83.36,83.46,83.19,83.23,34200.0,83.36,83.46,83.19,83.23,34200.0
2007-06-22 11:55:00,83.22,83.57,83.15,83.5,44200.0,83.22,83.57,83.15,83.5,44200.0
2007-06-22 12:00:00,83.5,83.64,83.21,83.24,41500.0,83.5,83.64,83.21,83.24,41500.0
2007-06-22 12:05:00,83.25,83.33,83.01,83.01,47900.0,83.25,83.33,83.01,83.01,47900.0
2007-06-22 12:10:00,83.02,83.04,82.82,82.88,44900.0,83.02,83.04,82.82,82.88,44900.0
2007-06-22 12:15:00,82.84,83.0,82.7,82.79,33900.0,82.84,83.0,82.7,82.79,33900.0
2007-06-22 12:20:00,82.69,82.8,82.31,82.41,36600.0,82.69,82.8,82.31,82.41,36600.0
2007-06-22 12:25:00,82.45,82.71,82.18,82.55,35300.0,82.45,82.71,82.18,82.55,35300.0
2007-06-22 12:30:00,82.56,82.82,82.52,82.79,22800.0,82.56,82.82,82.52,82.79,22800.0
2007-06-22 12:35:00,82.77,82.98,82.51,82.88,17800.0,82.77,82.98,82.51,82.88,17800.0
2007-06-22 12:40:00,82.87,83.13,82.71,83.0,20100.0,82.87,83.13,82.71,83.0,20100.0
2007-06-22 12:45:00,83.0,83.0,82.85,82.89,17800.0,83.0,83.0,82.85,82.89,17800.0
2007-06-22 12:50:00,82.93,83.19,82.76,83.11,18400.0,82.93,83.19,82.76,83.11,18400.0
2007-06-22 12:55:00,83.11,83.15,83.01,83.08,5600.0,83.11,83.15,83.01,83.08,5600.0
2007-06-22 13:00:00,83.06,83.09,82.73,82.88,18300.0,83.06,83.09,82.73,82.88,18300.0
2007-06-22 13:05:00,82.89,82.97,82.72,82.76,12600.0,82.89,82.97,82.72,82.76,12600.0
2007-06-22 13:10:00,82.79,82.96,82.58,82.82,14600.0,82.79,82.96,82.58,82.82,14600.0
2007-06-22 13:15:00,82.84,83.2,82.83,83.19,15300.0,82.84,83.2,82.83,83.19,15300.0
2007-06-22 13:20:00,83.19,83.4,83.1,83.39,20100.0,83.19,83.4,83.1,83.39,20100.0
2007-06-22 13:25:00,83.38,83.49,83.27,83.44,18900.0,83.38,83.49,83.27,83.44,18900.0
2007-06-22 13:30:00,83.43,83.6,83.32,83.46,22000.0,83.43,83.6,83.32,83.46,22000.0
2007-06-22 13:35:00,83.46,83.55,83.19,83.37,15000.0,83.46,83.55,83.19,83.37,15000.0
2007-06-22 13:40:00,83.4,83.52,83.31,83.34,10400.0,83.4,83.52,83.31,83.34,10400.0
2007-06-22 13:45:00,83.37,83.5,83.35,83.4,8400.0,83.37,83.5,83.35,83.4,8400.0
2007-06-22 13:50:00,83.4,83.4,83.27,83.37,10300.0,83.4,83.4,83.27,83.37,10300.0
2007-06-22 13:55:00,83.36,83.4,83.31,83.35,13600.0,83.36,83.4,83.31,83.35,13600.0
2007-06-22 14:00:00,83.35,83.35,82.87,82.95,33500.0,83.35,83.35,82.87,82.95,33500.0
2007-06-22 14:05:00,82.91,82.99,82.71,82.93,15200.0,82.91,82.99,82.71,82.93,15200.0
2007-06-22 14:10:00,82.94,83.0,82.71,82.82,21800.0,82.94,83.0,82.71,82.82,21800.0
2007-06-22 14:15:00,82.81,82.9,82.75,82.9,7000.0,82.81,82.9,82.75,82.9,7000.0
2007-06-22 14:20:00,82.9,83.0,82.75,82.82,8300.0,82.9,83.0,82.75,82.82,8300.0
2007-06-22 14:25:00,82.82,83.11,82.7,83.11,44500.0,82.82,83.11,82.7,83.11,44500.0
2007-06-22 14:30:00,83.14,83.38,83.06,83.06,16600.0,83.14,83.38,83.06,83.06,16600.0
2007-06-22 14:35:00,83.13,83.33,83.13,83.18,10800.0,83.13,83.33,83.13,83.18,10800.0
2007-06-22 14:40:00,83.18,83.18,83.1,83.16,10500.0,83.18,83.18,83.1,83.16,10500.0
2007-06-22 14:45:00,83.16,83.31,83.1,83.31,11400.0,83.16,83.31,83.1,83.31,11400.0
2007-06-22 14:50:00,83.29,83.5,83.27,83.33,23200.0,83.29,83.5,83.27,83.33,23200.0
2007-06-22 14:55:00,83.34,83.43,83.33,83.41,7300.0,83.34,83.43,83.33,83.41,7300.0
2007-06-22 15:00:00,83.36,83.36,82.82,83.13,26000.0,83.36,83.36,82.82,83.13,26000.0
2007-06-22 15:05:00,83.14,83.35,83.01,83.2,14700.0,83.14,83.35,83.01,83.2,14700.0
2007-06-22 15:10:00,83.2,83.35,83.18,83.2,16700.0,83.2,83.35,83.18,83.2,16700.0
2007-06-22 15:15:00,83.23,83.5,83.23,83.46,26600.0,83.23,83.5,83.23,83.46,26600.0
2007-06-22 15:20:00,83.46,83.85,83.39,83.45,46500.0,83.46,83.85,83.39,83.45,46500.0
2007-06-22 15:25:00,83.46,83.55,83.2,83.2,30200.0,83.46,83.55,83.2,83.2,30200.0
2007-06-22 15:30:00,83.18,83.28,83.06,83.24,25100.0,83.18,83.28,83.06,83.24,25100.0
2007-06-22 15:35:00,83.27,83.34,83.08,83.08,25000.0,83.27,83.34,83.08,83.08,25000.0
2007-06-22 15:40:00,83.06,83.16,82.9,83.09,55400.0,83.06,83.16,82.9,83.09,55400.0
2007-06-22 15:45:00,83.09,83.5,82.9,83.46,86300.0,83.09,83.5,82.9,83.46,86300.0
2007-06-22 15:50:00,83.49,84.43,83.46,84.43,195800.0,83.49,84.43,83.46,84.43,195800.0
2007-06-22 15:55:00,84.38,84.83,84.35,84.83,192300.0,84.38,84.83,84.35,84.83,192300.0
2007-06-25 09:30:00,84.85,85.21,84.68,84.77,82200.0,84.85,85.21,84.68,84.77,82200.0
2007-06-25 09:35:00,85.13,85.15,84.79,84.86,54400.0,85.13,85.15,84.79,84.86,54400.0
2007-06-25 09:40:00,84.79,85.63,84.69,84.93,79300.0,84.79,85.63,84.69,84.93,79300.0
2007-06-25 09:45:00,84.92,85.6,84.85,85.55,45700.0,84.92,85.6,84.85,85.55,45700.0
2007-06-25 09:50:00,85.53,86.72,85.29,86.55,117900.0,85.53,86.72,85.29,86.55,117900.0
2007-06-25 09:55:00,86.54,86.64,85.94,86.37,80100.0,86.54,86.64,85.94,86.37,80100.0
2007-06-25 10:00:00,86.47,86.58,86.05,86.46,59200.0,86.47,86.58,86.05,86.46,59200.0
2007-06-25 10:05:00,86.46,86.47,86.09,86.18,38000.0,86.46,86.47,86.09,86.18,38000.0
2007-06-25 10:10:00,86.24,86.58,85.98,86.36,46800.0,86.24,86.58,85.98,86.36,46800.0
2007-06-25 10:15:00,86.48,87.11,86.26,87.0,63500.0,86.48,87.11,86.26,87.0,63500.0
2007-06-25 10:20:00,87.08,87.39,86.9,87.22,93000.0,87.08,87.39,86.9,87.22,93000.0
2007-06-25 10:25:00,87.21,87.39,87.08,87.24,155200.0,87.21,87.39,87.08,87.24,155200.0
2007-06-25 10:30:00,87.23,87.7,87.23,87.38,32100.0,87.23,87.7,87.23,87.38,32100.0
2007-06-25 10:35:00,87.38,87.59,86.87,86.89,48900.0,87.38,87.59,86.87,86.89,48900.0
2007-06-25 10:40:00,86.92,87.13,86.76,87.13,34400.0,86.92,87.13,86.76,87.13,34400.0
2007-06-25 10:45:00,87.03,87.11,86.28,86.28,58600.0,87.03,87.11,86.28,86.28,58600.0
2007-06-25 10:50:00,86.29,86.63,86.17,86.62,43900.0,86.29,86.63,86.17,86.62,43900.0
2007-06-25 10:55:00,86.59,87.0,86.4,86.99,28200.0,86.59,87.0,86.4,86.99,28200.0
2007-06-25 11:00:00,86.96,87.19,86.5,87.14,29700.0,86.96,87.19,86.5,87.14,29700.0
2007-06-25 11:05:00,87.03,87.15,86.74,86.96,13100.0,87.03,87.15,86.74,86.96,13100.0
2007-06-25 11:10:00,86.86,87.07,86.86,87.07,8500.0,86.86,87.07,86.86,87.07,8500.0
2007-06-25 11:15:00,87.09,87.25,87.01,87.23,21200.0,87.09,87.25,87.01,87.23,21200.0
2007-06-25 11:20:00,87.17,87.23,87.02,87.19,11400.0,87.17,87.23,87.02,87.19,11400.0
2007-06-25 11:25:00,87.16,87.47,87.15,87.47,17100.0,87.16,87.47,87.15,87.47,17100.0
2007-06-25 11:30:00,87.43,87.47,87.16,87.33,14800.0,87.43,87.47,87.16,87.33,14800.0
2007-06-25 11:35:00,87.29,87.39,87.07,87.17,14500.0,87.29,87.39,87.07,87.17,14500.0
2007-06-25 11:40:00,87.18,87.22,86.98,86.98,10900.0,87.18,87.22,86.98,86.98,10900.0
2007-06-25 11:45:00,86.98,87.01,86.81,86.82,20000.0,86.98,87.01,86.81,86.82,20000.0
2007-06-25 11:50:00,86.89,86.96,86.85,86.86,17900.0,86.89,86.96,86.85,86.86,17900.0
2007-06-25 11:55:00,86.86,86.86,86.56,86.65,19800.0,86.86,86.86,86.56,86.65,19800.0
2007-06-25 12:00:00,86.66,87.15,86.66,87.08,22700.0,86.66,87.15,86.66,87.08,22700.0
2007-06-25 12:05:00,87.01,87.27,87.01,87.2,10200.0,87.01,87.27,87.01,87.2,10200.0
2007-06-25 12:10:00,87.27,87.27,87.05,87.21,10900.0,87.27,87.27,87.05,87.21,10900.0
2007-06-25 12:15:00,87.19,87.23,87.04,87.18,7000.0,87.19,87.23,87.04,87.18,7000.0
2007-06-25 12:20:00,87.2,87.25,87.14,87.25,12600.0,87.2,87.25,87.14,87.25,12600.0
2007-06-25 12:25:00,87.25,87.35,87.2,87.27,9700.0,87.25,87.35,87.2,87.27,9700.0
2007-06-25 12:30:00,87.28,87.62,87.26,87.4,19100.0,87.28,87.62,87.26,87.4,19100.0
2007-06-25 12:35:00,87.46,87.48,87.08,87.48,11200.0,87.46,87.48,87.08,87.48,11200.0
2007-06-25 12:40:00,87.42,87.5,87.33,87.37,7000.0,87.42,87.5,87.33,87.37,7000.0
2007-06-25 12:45:00,87.4,87.5,87.38,87.48,9200.0,87.4,87.5,87.38,87.48,9200.0
2007-06-25 12:50:00,87.52,87.55,87.42,87.49,10000.0,87.52,87.55,87.42,87.49,10000.0
2007-06-25 12:55:00,87.48,88.29,87.48,88.15,57600.0,87.48,88.29,87.48,88.15,57600.0
2007-06-25 13:00:00,88.11,88.16,87.88,87.94,16700.0,88.11,88.16,87.88,87.94,16700.0
2007-06-25 13:05:00,87.98,88.15,87.88,87.88,15200.0,87.98,88.15,87.88,87.88,15200.0
2007-06-25 13:10:00,87.88,88.16,87.87,88.1,15300.0,87.88,88.16,87.87,88.1,15300.0
2007-06-25 13:15:00,88.15,88.25,87.85,87.85,24400.0,88.15,88.25,87.85,87.85,24400.0
2007-06-25 13:20:00,87.85,88.09,87.63,87.63,26900.0,87.85,88.09,87.63,87.63,26900.0
2007-06-25 13:25:00,87.64,87.89,87.51,87.63,17700.0,87.64,87.89,87.51,87.63,17700.0
2007-06-25 13:30:00,87.64,87.94,87.61,87.62,11800.0,87.64,87.94,87.61,87.62,11800.0
2007-06-25 13:35:00,87.62,87.63,87.32,87.5,23100.0,87.62,87.63,87.32,87.5,23100.0
2007-06-25 13:40:00,87.57,87.6,87.11,87.51,16000.0,87.57,87.6,87.11,87.51,16000.0
2007-06-25 13:45:00,87.48,87.7,87.44,87.6,9000.0,87.48,87.7,87.44,87.6,9000.0
2007-06-25 13:50:00,87.68,87.74,87.54,87.59,7100.0,87.68,87.74,87.54,87.59,7100.0
2007-06-25 13:55:00,87.66,87.7,87.41,87.41,10800.0,87.66,87.7,87.41,87.41,10800.0
2007-06-25 14:00:00,87.4,87.7,87.22,87.57,13800.0,87.4,87.7,87.22,87.57,13800.0
2007-06-25 14:05:00,87.51,87.55,87.13,87.16,19200.0,87.51,87.55,87.13,87.16,19200.0
2007-06-25 14:10:00,87.15,87.15,86.69,86.94,41900.0,87.15,87.15,86.69,86.94,41900.0
2007-06-25 14:15:00,86.9,86.98,86.5,86.61,41400.0,86.9,86.98,86.5,86.61,41400.0
2007-06-25 14:20:00,86.65,86.97,86.63,86.84,22000.0,86.65,86.97,86.63,86.84,22000.0
2007-06-25 14:25:00,86.75,86.79,86.5,86.51,19500.0,86.75,86.79,86.5,86.51,19500.0
2007-06-25 14:30:00,86.5,86.57,86.1,86.1,55800.0,86.5,86.57,86.1,86.1,55800.0
2007-06-25 14:35:00,86.14,86.24,85.86,86.12,28400.0,86.14,86.24,85.86,86.12,28400.0
2007-06-25 14:40:00,86.06,86.1,85.31,85.86,68400.0,86.06,86.1,85.31,85.86,68400.0
2007-06-25 14:45:00,85.85,85.93,85.16,85.45,42900.0,85.85,85.93,85.16,85.45,42900.0
2007-06-25 14:50:00,85.35,85.57,85.06,85.06,35900.0,85.35,85.57,85.06,85.06,35900.0
2007-06-25 14:55:00,85.05,85.68,84.8,85.05,51200.0,85.05,85.68,84.8,85.05,51200.0
2007-06-25 15:00:00,84.96,85.68,84.65,84.97,27300.0,84.96,85.68,84.65,84.97,27300.0
2007-06-25 15:05:00,85.05,85.17,84.94,85.05,31300.0,85.05,85.17,84.94,85.05,31300.0
2007-06-25 15:10:00,85.04,85.22,84.7,85.21,30400.0,85.04,85.22,84.7,85.21,30400.0
2007-06-25 15:15:00,85.22,85.8,85.13,85.5,26300.0,85.22,85.8,85.13,85.5,26300.0
2007-06-25 15:20:00,85.51,86.01,85.47,85.93,38700.0,85.51,86.01,85.47,85.93,38700.0
2007-06-25 15:25:00,85.93,86.24,85.64,85.91,37800.0,85.93,86.24,85.64,85.91,37800.0
2007-06-25 15:30:00,85.91,86.2,85.76,86.14,17900.0,85.91,86.2,85.76,86.14,17900.0
2007-06-25 15:35:00,86.17,86.26,86.0,86.09,30600.0,86.17,86.26,86.0,86.09,30600.0
2007-06-25 15:40:00,86.09,86.09,85.84,86.03,24200.0,86.09,86.09,85.84,86.03,24200.0
2007-06-25 15:45:00,86.04,86.41,85.91,86.29,38200.0,86.04,86.41,85.91,86.29,38200.0
2007-06-25 15:50:00,86.29,86.36,86.15,86.25,42600.0,86.29,86.36,86.15,86.25,42600.0
2007-06-25 15:55:00,86.25,86.43,86.17,86.35,56300.0,86.25,86.43,86.17,86.35,56300.0
2007-06-26 09:30:00,87.17,87.65,87.01,87.37,82100.0,87.17,87.65,87.01,87.37,82100.0
2007-06-26 09:35:00,87.3,87.43,86.8,87.18,56600.0,87.3,87.43,86.8,87.18,56600.0
2007-06-26 09:40:00,87.19,88.17,87.19,87.92,69500.0,87.19,88.17,87.19,87.92,69500.0
2007-06-26 09:45:00,87.92,88.12,87.54,87.77,37600.0,87.92,88.12,87.54,87.77,37600.0
2007-06-26 09:50:00,87.78,87.9,86.92,87.39,58000.0,87.78,87.9,86.92,87.39,58000.0
2007-06-26 09:55:00,87.4,87.76,87.29,87.67,38200.0,87.4,87.76,87.29,87.67,38200.0
2007-06-26 10:00:00,87.69,88.14,87.52,87.84,46300.0,87.69,88.14,87.52,87.84,46300.0
2007-06-26 10:05:00,87.9,88.15,87.8,87.99,43300.0,87.9,88.15,87.8,87.99,43300.0
2007-06-26 10:10:00,87.93,87.95,87.39,87.68,30000.0,87.93,87.95,87.39,87.68,30000.0
2007-06-26 10:15:00,87.77,87.89,87.38,87.43,42900.0,87.77,87.89,87.38,87.43,42900.0
2007-06-26 10:20:00,87.41,87.48,87.12,87.4,33400.0,87.41,87.48,87.12,87.4,33400.0
2007-06-26 10:25:00,87.38,87.39,86.59,86.82,43800.0,87.38,87.39,86.59,86.82,43800.0
2007-06-26 10:30:00,86.89,87.19,86.63,86.76,40800.0,86.89,87.19,86.63,86.76,40800.0
2007-06-26 10:35:00,86.77,87.08,86.61,86.76,54900.0,86.77,87.08,86.61,86.76,54900.0
2007-06-26 10:40:00,86.81,86.82,85.83,85.88,74700.0,86.81,86.82,85.83,85.88,74700.0
2007-06-26 10:45:00,85.81,86.16,85.7,85.7,30100.0,85.81,86.16,85.7,85.7,30100.0
2007-06-26 10:50:00,85.7,85.79,85.26,85.45,50100.0,85.7,85.79,85.26,85.45,50100.0
2007-06-26 10:55:00,85.56,85.87,85.43,85.46,16200.0,85.56,85.87,85.43,85.46,16200.0
2007-06-26 11:00:00,85.56,85.91,85.41,85.61,17700.0,85.56,85.91,85.41,85.61,17700.0
2007-06-26 11:05:00,85.62,86.32,85.62,86.2,30100.0,85.62,86.32,85.62,86.2,30100.0
2007-06-26 11:10:00,86.2,86.62,86.2,86.57,21300.0,86.2,86.62,86.2,86.57,21300.0
2007-06-26 11:15:00,86.54,86.64,86.26,86.46,17600.0,86.54,86.64,86.26,86.46,17600.0
2007-06-26 11:20:00,86.46,86.54,86.24,86.3,11800.0,86.46,86.54,86.24,86.3,11800.0
2007-06-26 11:25:00,86.3,86.5,86.3,86.34,9700.0,86.3,86.5,86.3,86.34,9700.0
2007-06-26 11:30:00,86.36,86.39,86.04,86.39,12000.0,86.36,86.39,86.04,86.39,12000.0
2007-06-26 11:35:00,86.4,87.1,86.4,86.85,37700.0,86.4,87.1,86.4,86.85,37700.0
2007-06-26 11:40:00,86.85,86.95,86.75,86.87,18200.0,86.85,86.95,86.75,86.87,18200.0
2007-06-26 11:45:00,86.86,87.29,86.84,87.17,19300.0,86.86,87.29,86.84,87.17,19300.0
2007-06-26 11:50:00,87.18,87.22,86.91,86.91,24700.0,87.18,87.22,86.91,86.91,24700.0
2007-06-26 11:55:00,86.9,87.0,86.76,86.97,21100.0,86.9,87.0,86.76,86.97,21100.0
2007-06-26 12:00:00,86.99,87.25,86.93,87.16,21300.0,86.99,87.25,86.93,87.16,21300.0
2007-06-26 12:05:00,87.17,87.22,87.06,87.06,13100.0,87.17,87.22,87.06,87.06,13100.0
2007-06-26 12:10:00,87.11,87.13,86.83,87.04,22100.0,87.11,87.13,86.83,87.04,22100.0
2007-06-26 12:15:00,86.97,87.27,86.95,87.27,11400.0,86.97,87.27,86.95,87.27,11400.0
2007-06-26 12:20:00,87.27,87.3,87.13,87.3,19900.0,87.27,87.3,87.13,87.3,19900.0
2007-06-26 12:25:00,87.3,87.76,87.26,87.44,21100.0,87.3,87.76,87.26,87.44,21100.0
2007-06-26 12:30:00,87.49,87.56,87.42,87.43,7300.0,87.49,87.56,87.42,87.43,7300.0
2007-06-26 12:35:00,87.43,87.43,87.06,87.1,9100.0,87.43,87.43,87.06,87.1,9100.0
2007-06-26 12:40:00,87.15,87.43,87.15,87.37,2800.0,87.15,87.43,87.15,87.37,2800.0
2007-06-26 12:45:00,87.4,87.43,87.22,87.22,7000.0,87.4,87.43,87.22,87.22,7000.0
2007-06-26 12:50:00,87.24,87.29,87.18,87.18,6400.0,87.24,87.29,87.18,87.18,6400.0
2007-06-26 12:55:00,87.2,87.43,87.2,87.42,11100.0,87.2,87.43,87.2,87.42,11100.0
2007-06-26 13:00:00,87.34,87.5,87.33,87.43,9400.0,87.34,87.5,87.33,87.43,9400.0
2007-06-26 13:05:00,87.46,87.7,87.46,87.6,23200.0,87.46,87.7,87.46,87.6,23200.0
2007-06-26 13:10:00,87.6,87.7,87.51,87.61,19000.0,87.6,87.7,87.51,87.61,19000.0
2007-06-26 13:15:00,87.5,87.7,87.5,87.56,7700.0,87.5,87.7,87.5,87.56,7700.0
2007-06-26 13:20:00,87.53,87.62,87.5,87.51,12700.0,87.53,87.62,87.5,87.51,12700.0
2007-06-26 13:25:00,87.56,87.68,87.5,87.6,15900.0,87.56,87.68,87.5,87.6,15900.0
2007-06-26 13:30:00,87.69,87.92,87.38,87.64,18500.0,87.69,87.92,87.38,87.64,18500.0
2007-06-26 13:35:00,87.63,87.74,87.58,87.68,6800.0,87.63,87.74,87.58,87.68,6800.0
2007-06-26 13:40:00,87.74,88.05,87.69,88.01,36600.0,87.74,88.05,87.69,88.01,36600.0
2007-06-26 13:45:00,88.02,88.02,87.68,87.86,27500.0,88.02,88.02,87.68,87.86,27500.0
2007-06-26 13:50:00,87.86,87.94,87.8,87.82,19800.0,87.86,87.94,87.8,87.82,19800.0
2007-06-26 13:55:00,87.82,88.26,87.81,88.04,55900.0,87.82,88.26,87.81,88.04,55900.0
2007-06-26 14:00:00,88.11,88.49,87.99,88.21,64300.0,88.11,88.49,87.99,88.21,64300.0
2007-06-26 14:05:00,88.23,88.38,87.87,87.93,50200.0,88.23,88.38,87.87,87.93,50200.0
2007-06-26 14:10:00,87.92,88.0,87.64,87.85,23700.0,87.92,88.0,87.64,87.85,23700.0
2007-06-26 14:15:00,87.81,87.81,87.49,87.72,37700.0,87.81,87.81,87.49,87.72,37700.0
2007-06-26 14:20:00,87.68,87.89,87.64,87.7,26400.0,87.68,87.89,87.64,87.7,26400.0
2007-06-26 14:25:00,87.76,87.89,87.74,87.75,21200.0,87.76,87.89,87.74,87.75,21200.0
2007-06-26 14:30:00,87.79,88.05,87.6,87.9,29400.0,87.79,88.05,87.6,87.9,29400.0
2007-06-26 14:35:00,87.9,87.9,87.65,87.7,12800.0,87.9,87.9,87.65,87.7,12800.0
2007-06-26 14:40:00,87.71,87.74,87.46,87.67,39100.0,87.71,87.74,87.46,87.67,39100.0
2007-06-26 14:45:00,87.65,87.81,87.43,87.62,33000.0,87.65,87.81,87.43,87.62,33000.0
2007-06-26 14:50:00,87.65,87.92,87.65,87.81,18900.0,87.65,87.92,87.65,87.81,18900.0
2007-06-26 14:55:00,87.81,88.03,87.69,87.79,34600.0,87.81,88.03,87.69,87.79,34600.0
2007-06-26 15:00:00,87.84,87.95,87.48,87.68,28200.0,87.84,87.95,87.48,87.68,28200.0
2007-06-26 15:05:00,87.67,87.69,87.23,87.47,42300.0,87.67,87.69,87.23,87.47,42300.0
2007-06-26 15:10:00,87.42,87.71,87.19,87.69,28400.0,87.42,87.71,87.19,87.69,28400.0
2007-06-26 15:15:00,87.69,87.95,87.66,87.9,24100.0,87.69,87.95,87.66,87.9,24100.0
2007-06-26 15:20:00,87.92,88.04,87.8,87.97,22800.0,87.92,88.04,87.8,87.97,22800.0
2007-06-26 15:25:00,87.96,87.96,87.71,87.84,18600.0,87.96,87.96,87.71,87.84,18600.0
2007-06-26 15:30:00,87.85,88.05,87.8,88.0,24900.0,87.85,88.05,87.8,88.0,24900.0
2007-06-26 15:35:00,87.98,88.18,87.86,88.18,31900.0,87.98,88.18,87.86,88.18,31900.0
2007-06-26 15:40:00,88.17,88.17,87.88,88.0,33200.0,88.17,88.17,87.88,88.0,33200.0
2007-06-26 15:45:00,88.0,88.27,87.99,88.27,45900.0,88.0,88.27,87.99,88.27,45900.0
2007-06-26 15:50:00,88.29,88.4,88.01,88.17,57100.0,88.29,88.4,88.01,88.17,57100.0
2007-06-26 15:55:00,88.23,88.38,88.2,88.3,91900.0,88.23,88.38,88.2,88.3,91900.0
2007-06-27 09:30:00,87.33,87.58,86.58,87.25,102500.0,87.33,87.58,86.58,87.25,102500.0
2007-06-27 09:35:00,87.2,87.8,87.2,87.35,45600.0,87.2,87.8,87.2,87.35,45600.0
2007-06-27 09:40:00,87.34,87.34,86.78,87.08,41900.0,87.34,87.34,86.78,87.08,41900.0
2007-06-27 09:45:00,87.03,87.45,86.8,87.39,32900.0,87.03,87.45,86.8,87.39,32900.0
2007-06-27 09:50:00,87.31,87.78,86.96,87.78,20500.0,87.31,87.78,86.96,87.78,20500.0
2007-06-27 09:55:00,87.77,88.17,87.48,87.58,43500.0,87.77,88.17,87.48,87.58,43500.0
2007-06-27 10:00:00,87.6,87.6,86.17,86.38,121800.0,87.6,87.6,86.17,86.38,121800.0
2007-06-27 10:05:00,86.34,86.63,85.59,85.77,166900.0,86.34,86.63,85.59,85.77,166900.0
2007-06-27 10:10:00,85.81,85.83,84.92,85.19,191900.0,85.81,85.83,84.92,85.19,191900.0
2007-06-27 10:15:00,85.11,86.14,85.1,85.98,96700.0,85.11,86.14,85.1,85.98,96700.0
2007-06-27 10:20:00,86.0,86.14,85.67,85.98,28700.0,86.0,86.14,85.67,85.98,28700.0
2007-06-27 10:25:00,85.97,85.98,85.7,85.85,27300.0,85.97,85.98,85.7,85.85,27300.0
2007-06-27 10:30:00,85.85,86.88,85.85,86.77,61300.0,85.85,86.88,85.85,86.77,61300.0
2007-06-27 10:35:00,86.8,86.93,86.69,86.7,52600.0,86.8,86.93,86.69,86.7,52600.0
2007-06-27 10:40:00,86.74,86.88,86.37,86.5,35700.0,86.74,86.88,86.37,86.5,35700.0
2007-06-27 10:45:00,86.5,86.87,86.5,86.78,9300.0,86.5,86.87,86.5,86.78,9300.0
2007-06-27 10:50:00,86.78,87.06,86.52,87.06,33100.0,86.78,87.06,86.52,87.06,33100.0
2007-06-27 10:55:00,87.05,87.26,87.01,87.11,38800.0,87.05,87.26,87.01,87.11,38800.0
2007-06-27 11:00:00,87.13,87.15,86.77,87.12,18800.0,87.13,87.15,86.77,87.12,18800.0
2007-06-27 11:05:00,87.04,87.6,87.04,87.39,26000.0,87.04,87.6,87.04,87.39,26000.0
2007-06-27 11:10:00,87.36,87.75,87.2,87.58,32600.0,87.36,87.75,87.2,87.58,32600.0
2007-06-27 11:15:00,87.6,87.89,87.52,87.89,27300.0,87.6,87.89,87.52,87.89,27300.0
2007-06-27 11:20:00,87.85,88.13,87.72,87.86,37600.0,87.85,88.13,87.72,87.86,37600.0
2007-06-27 11:25:00,87.86,87.97,87.68,87.83,17500.0,87.86,87.97,87.68,87.83,17500.0
2007-06-27 11:30:00,87.88,87.92,87.56,87.66,19900.0,87.88,87.92,87.56,87.66,19900.0
2007-06-27 11:35:00,87.67,87.73,87.56,87.71,9300.0,87.67,87.73,87.56,87.71,9300.0
2007-06-27 11:40:00,87.68,87.86,87.45,87.45,10700.0,87.68,87.86,87.45,87.45,10700.0
2007-06-27 11:45:00,87.48,87.59,87.36,87.41,18200.0,87.48,87.59,87.36,87.41,18200.0
2007-06-27 11:50:00,87.43,87.65,87.41,87.55,16400.0,87.43,87.65,87.41,87.55,16400.0
2007-06-27 11:55:00,87.6,87.87,87.6,87.71,35000.0,87.6,87.87,87.6,87.71,35000.0
2007-06-27 12:00:00,87.77,87.99,87.75,87.99,16000.0,87.77,87.99,87.75,87.99,16000.0
2007-06-27 12:05:00,87.98,88.09,87.9,87.98,26500.0,87.98,88.09,87.9,87.98,26500.0
2007-06-27 12:10:00,88.02,88.04,87.83,87.83,11100.0,88.02,88.04,87.83,87.83,11100.0
2007-06-27 12:15:00,87.85,87.85,87.71,87.73,6300.0,87.85,87.85,87.71,87.73,6300.0
2007-06-27 12:20:00,87.77,87.85,87.77,87.84,8200.0,87.77,87.85,87.77,87.84,8200.0
2007-06-27 12:25:00,87.83,87.83,87.73,87.8,12600.0,87.83,87.83,87.73,87.8,12600.0
2007-06-27 12:30:00,87.8,87.85,87.73,87.79,6400.0,87.8,87.85,87.73,87.79,6400.0
2007-06-27 12:35:00,87.8,88.11,87.8,88.03,25100.0,87.8,88.11,87.8,88.03,25100.0
2007-06-27 12:40:00,88.08,88.3,87.87,87.9,80300.0,88.08,88.3,87.87,87.9,80300.0
2007-06-27 12:45:00,88.03,88.16,87.87,88.0,19300.0,88.03,88.16,87.87,88.0,19300.0
2007-06-27 12:50:00,88.05,88.22,88.0,88.22,13400.0,88.05,88.22,88.0,88.22,13400.0
2007-06-27 12:55:00,88.22,88.29,88.0,88.22,28300.0,88.22,88.29,88.0,88.22,28300.0
2007-06-27 13:00:00,88.26,88.57,88.22,88.36,27500.0,88.26,88.57,88.22,88.36,27500.0
2007-06-27 13:05:00,88.4,88.4,88.1,88.12,17900.0,88.4,88.4,88.1,88.12,17900.0
2007-06-27 13:10:00,88.13,88.18,87.86,87.96,13400.0,88.13,88.18,87.86,87.96,13400.0
2007-06-27 13:15:00,87.89,88.06,87.81,87.99,10900.0,87.89,88.06,87.81,87.99,10900.0
2007-06-27 13:20:00,87.98,88.22,87.98,88.14,2100.0,87.98,88.22,87.98,88.14,2100.0
2007-06-27 13:25:00,88.16,88.24,88.11,88.24,5100.0,88.16,88.24,88.11,88.24,5100.0
2007-06-27 13:30:00,88.21,88.22,87.81,87.81,9500.0,88.21,88.22,87.81,87.81,9500.0
2007-06-27 13:35:00,87.8,87.93,87.75,87.8,16700.0,87.8,87.93,87.75,87.8,16700.0
2007-06-27 13:40:00,87.8,87.8,87.32,87.42,30700.0,87.8,87.8,87.32,87.42,30700.0
2007-06-27 13:45:00,87.48,87.7,87.28,87.69,13800.0,87.48,87.7,87.28,87.69,13800.0
2007-06-27 13:50:00,87.74,87.87,87.59,87.81,16900.0,87.74,87.87,87.59,87.81,16900.0
2007-06-27 13:55:00,87.78,87.78,87.46,87.7,12700.0,87.78,87.78,87.46,87.7,12700.0
2007-06-27 14:00:00,87.72,87.9,87.55,87.78,15400.0,87.72,87.9,87.55,87.78,15400.0
2007-06-27 14:05:00,87.84,87.85,87.66,87.77,7500.0,87.84,87.85,87.66,87.77,7500.0
2007-06-27 14:10:00,87.78,88.09,87.72,88.09,16800.0,87.78,88.09,87.72,88.09,16800.0
2007-06-27 14:15:00,88.13,88.19,87.96,88.16,18200.0,88.13,88.19,87.96,88.16,18200.0
2007-06-27 14:20:00,88.11,88.25,88.01,88.01,8500.0,88.11,88.25,88.01,88.01,8500.0
2007-06-27 14:25:00,88.01,88.49,88.0,88.4,25800.0,88.01,88.49,88.0,88.4,25800.0
2007-06-27 14:30:00,88.38,88.46,88.23,88.35,13900.0,88.38,88.46,88.23,88.35,13900.0
2007-06-27 14:35:00,88.35,88.44,88.28,88.36,12700.0,88.35,88.44,88.28,88.36,12700.0
2007-06-27 14:40:00,88.4,88.4,88.26,88.31,5200.0,88.4,88.4,88.26,88.31,5200.0
2007-06-27 14:45:00,88.27,88.36,88.23,88.27,21100.0,88.27,88.36,88.23,88.27,21100.0
2007-06-27 14:50:00,88.3,88.31,88.07,88.07,10400.0,88.3,88.31,88.07,88.07,10400.0
2007-06-27 14:55:00,88.07,88.14,88.0,88.09,8300.0,88.07,88.14,88.0,88.09,8300.0
2007-06-27 15:00:00,88.07,88.2,87.98,88.18,10500.0,88.07,88.2,87.98,88.18,10500.0
2007-06-27 15:05:00,88.21,88.26,88.11,88.21,16800.0,88.21,88.26,88.11,88.21,16800.0
2007-06-27 15:10:00,88.21,88.24,88.19,88.23,15300.0,88.21,88.24,88.19,88.23,15300.0
2007-06-27 15:15:00,88.24,88.28,88.23,88.25,10800.0,88.24,88.28,88.23,88.25,10800.0
2007-06-27 15:20:00,88.28,88.43,88.22,88.34,30300.0,88.28,88.43,88.22,88.34,30300.0
2007-06-27 15:25:00,88.34,88.51,88.29,88.45,18500.0,88.34,88.51,88.29,88.45,18500.0
2007-06-27 15:30:00,88.42,88.54,88.3,88.54,15900.0,88.42,88.54,88.3,88.54,15900.0
2007-06-27 15:35:00,88.54,88.64,88.4,88.64,26300.0,88.54,88.64,88.4,88.64,26300.0
2007-06-27 15:40:00,88.65,88.75,88.42,88.69,46600.0,88.65,88.75,88.42,88.69,46600.0
2007-06-27 15:45:00,88.63,88.8,88.54,88.78,28300.0,88.63,88.8,88.54,88.78,28300.0
2007-06-27 15:50:00,88.79,88.79,88.52,88.59,55800.0,88.79,88.79,88.52,88.59,55800.0
2007-06-27 15:55:00,88.62,88.65,88.5,88.64,31500.0,88.62,88.65,88.5,88.64,31500.0
2007-06-28 09:30:00,88.89,88.95,88.37,88.55,27000.0,88.89,88.95,88.37,88.55,27000.0
2007-06-28 09:35:00,88.55,88.7,88.42,88.64,29900.0,88.55,88.7,88.42,88.64,29900.0
2007-06-28 09:40:00,88.54,88.59,87.56,87.57,32100.0,88.54,88.59,87.56,87.57,32100.0
2007-06-28 09:45:00,87.54,88.35,87.54,88.29,27300.0,87.54,88.35,87.54,88.29,27300.0
2007-06-28 09:50:00,88.28,88.62,88.25,88.54,17900.0,88.28,88.62,88.25,88.54,17900.0
2007-06-28 09:55:00,88.47,88.47,88.21,88.34,4800.0,88.47,88.47,88.21,88.34,4800.0
2007-06-28 10:00:00,88.42,88.68,88.37,88.6,20700.0,88.42,88.68,88.37,88.6,20700.0
2007-06-28 10:05:00,88.64,88.84,88.49,88.64,28300.0,88.64,88.84,88.49,88.64,28300.0
2007-06-28 10:10:00,88.64,88.94,88.64,88.7,18300.0,88.64,88.94,88.64,88.7,18300.0
2007-06-28 10:15:00,88.73,89.4,88.73,89.37,36800.0,88.73,89.4,88.73,89.37,36800.0
2007-06-28 10:20:00,89.39,89.4,89.07,89.13,49400.0,89.39,89.4,89.07,89.13,49400.0
2007-06-28 10:25:00,89.13,89.65,89.1,89.42,30500.0,89.13,89.65,89.1,89.42,30500.0
2007-06-28 10:30:00,89.48,89.88,89.3,89.75,29500.0,89.48,89.88,89.3,89.75,29500.0
2007-06-28 10:35:00,89.71,89.72,89.0,89.02,50500.0,89.71,89.72,89.0,89.02,50500.0
2007-06-28 10:40:00,89.07,89.26,88.85,88.96,32700.0,89.07,89.26,88.85,88.96,32700.0
2007-06-28 10:45:00,88.95,88.99,88.85,88.99,14000.0,88.95,88.99,88.85,88.99,14000.0
2007-06-28 10:50:00,88.97,89.15,88.86,89.14,19900.0,88.97,89.15,88.86,89.14,19900.0
2007-06-28 10:55:00,89.16,89.28,89.01,89.14,15300.0,89.16,89.28,89.01,89.14,15300.0
2007-06-28 11:00:00,89.22,89.45,89.1,89.45,10000.0,89.22,89.45,89.1,89.45,10000.0
2007-06-28 11:05:00,89.45,89.73,89.45,89.73,11700.0,89.45,89.73,89.45,89.73,11700.0
2007-06-28 11:10:00,89.73,89.87,89.42,89.87,22600.0,89.73,89.87,89.42,89.87,22600.0
2007-06-28 11:15:00,89.87,90.1,89.7,89.97,30400.0,89.87,90.1,89.7,89.97,30400.0
2007-06-28 11:20:00,89.95,90.47,89.88,90.26,65700.0,89.95,90.47,89.88,90.26,65700.0
2007-06-28 11:25:00,90.26,90.35,89.98,90.07,17300.0,90.26,90.35,89.98,90.07,17300.0
2007-06-28 11:30:00,90.07,90.34,90.0,90.28,20700.0,90.07,90.34,90.0,90.28,20700.0
2007-06-28 11:35:00,90.19,90.43,90.18,90.43,13300.0,90.19,90.43,90.18,90.43,13300.0
2007-06-28 11:40:00,90.43,90.44,90.1,90.17,15300.0,90.43,90.44,90.1,90.17,15300.0
2007-06-28 11:45:00,90.18,90.18,89.85,89.93,20500.0,90.18,90.18,89.85,89.93,20500.0
2007-06-28 11:50:00,89.93,89.96,89.5,89.65,24400.0,89.93,89.96,89.5,89.65,24400.0
2007-06-28 11:55:00,89.7,89.84,89.45,89.84,11800.0,89.7,89.84,89.45,89.84,11800.0
2007-06-28 12:00:00,89.82,90.02,89.79,90.02,13900.0,89.82,90.02,89.79,90.02,13900.0
2007-06-28 12:05:00,89.98,90.14,89.97,89.98,27800.0,89.98,90.14,89.97,89.98,27800.0
2007-06-28 12:10:00,89.92,90.0,89.92,89.96,4900.0,89.92,90.0,89.92,89.96,4900.0
2007-06-28 12:15:00,90.0,90.23,90.0,90.15,17900.0,90.0,90.23,90.0,90.15,17900.0
2007-06-28 12:20:00,90.18,90.39,90.15,90.36,10600.0,90.18,90.39,90.15,90.36,10600.0
2007-06-28 12:25:00,90.39,90.4,90.11,90.23,22500.0,90.39,90.4,90.11,90.23,22500.0
2007-06-28 12:30:00,90.25,90.6,90.25,90.52,33300.0,90.25,90.6,90.25,90.52,33300.0
2007-06-28 12:35:00,90.49,90.69,90.42,90.51,12400.0,90.49,90.69,90.42,90.51,12400.0
2007-06-28 12:40:00,90.52,90.54,90.42,90.45,7500.0,90.52,90.54,90.42,90.45,7500.0
2007-06-28 12:45:00,90.47,90.5,90.36,90.36,10400.0,90.47,90.5,90.36,90.36,10400.0
2007-06-28 12:50:00,90.35,90.5,90.27,90.5,8200.0,90.35,90.5,90.27,90.5,8200.0
2007-06-28 12:55:00,90.49,90.49,90.29,90.36,5400.0,90.49,90.49,90.29,90.36,5400.0
2007-06-28 13:00:00,90.36,90.37,90.25,90.26,10200.0,90.36,90.37,90.25,90.26,10200.0
2007-06-28 13:05:00,90.24,90.36,90.23,90.36,3700.0,90.24,90.36,90.23,90.36,3700.0
2007-06-28 13:10:00,90.34,90.46,90.26,90.34,12600.0,90.34,90.46,90.26,90.34,12600.0
2007-06-28 13:15:00,90.34,90.34,90.27,90.32,8500.0,90.34,90.34,90.27,90.32,8500.0
2007-06-28 13:20:00,90.33,90.64,90.33,90.52,20100.0,90.33,90.64,90.33,90.52,20100.0
2007-06-28 13:25:00,90.59,90.78,90.53,90.69,21800.0,90.59,90.78,90.53,90.69,21800.0
2007-06-28 13:30:00,90.61,90.68,90.59,90.64,8700.0,90.61,90.68,90.59,90.64,8700.0
2007-06-28 13:35:00,90.64,90.65,90.51,90.55,12600.0,90.64,90.65,90.51,90.55,12600.0
2007-06-28 13:40:00,90.6,90.6,90.36,90.46,8900.0,90.6,90.6,90.36,90.46,8900.0
2007-06-28 13:45:00,90.44,90.58,90.4,90.57,11700.0,90.44,90.58,90.4,90.57,11700.0
2007-06-28 13:50:00,90.6,90.6,90.49,90.56,6600.0,90.6,90.6,90.49,90.56,6600.0
2007-06-28 13:55:00,90.56,90.65,90.56,90.63,17900.0,90.56,90.65,90.56,90.63,17900.0
2007-06-28 14:00:00,90.64,90.66,90.41,90.63,17800.0,90.64,90.66,90.41,90.63,17800.0
2007-06-28 14:05:00,90.59,90.7,90.54,90.69,8500.0,90.59,90.7,90.54,90.69,8500.0
2007-06-28 14:10:00,90.69,90.74,90.6,90.7,13500.0,90.69,90.74,90.6,90.7,13500.0
2007-06-28 14:15:00,90.65,90.87,90.2,90.79,52800.0,90.65,90.87,90.2,90.79,52800.0
2007-06-28 14:20:00,90.83,90.85,90.38,90.45,31900.0,90.83,90.85,90.38,90.45,31900.0
2007-06-28 14:25:00,90.46,90.63,90.25,90.41,16400.0,90.46,90.63,90.25,90.41,16400.0
2007-06-28 14:30:00,90.33,90.39,89.5,89.71,40900.0,90.33,90.39,89.5,89.71,40900.0
2007-06-28 14:35:00,89.75,90.11,89.6,89.61,29000.0,89.75,90.11,89.6,89.61,29000.0
2007-06-28 14:40:00,89.61,90.26,89.61,89.99,28500.0,89.61,90.26,89.61,89.99,28500.0
2007-06-28 14:45:00,89.98,90.23,89.95,90.09,19400.0,89.98,90.23,89.95,90.09,19400.0
2007-06-28 14:50:00,90.01,90.25,90.01,90.17,8600.0,90.01,90.25,90.01,90.17,8600.0
2007-06-28 14:55:00,90.2,90.47,90.19,90.28,19300.0,90.2,90.47,90.19,90.28,19300.0
2007-06-28 15:00:00,90.27,90.27,89.8,90.09,21800.0,90.27,90.27,89.8,90.09,21800.0
2007-06-28 15:05:00,90.1,90.17,89.82,90.13,13600.0,90.1,90.17,89.82,90.13,13600.0
2007-06-28 15:10:00,90.2,90.35,90.04,90.21,20300.0,90.2,90.35,90.04,90.21,20300.0
2007-06-28 15:15:00,90.2,90.24,89.91,90.23,16800.0,90.2,90.24,89.91,90.23,16800.0
2007-06-28 15:20:00,90.2,90.5,90.19,90.49,16600.0,90.2,90.5,90.19,90.49,16600.0
2007-06-28 15:25:00,90.5,90.5,90.28,90.37,16100.0,90.5,90.5,90.28,90.37,16100.0
2007-06-28 15:30:00,90.37,90.54,90.21,90.4,20200.0,90.37,90.54,90.21,90.4,20200.0
2007-06-28 15:35:00,90.41,90.71,90.41,90.53,26800.0,90.41,90.71,90.41,90.53,26800.0
2007-06-28 15:40:00,90.57,90.59,90.23,90.47,51300.0,90.57,90.59,90.23,90.47,51300.0
2007-06-28 15:45:00,90.48,90.58,90.33,90.38,26000.0,90.48,90.58,90.33,90.38,26000.0
2007-06-28 15:50:00,90.35,90.56,90.31,90.56,60700.0,90.35,90.56,90.31,90.56,60700.0
2007-06-28 15:55:00,90.54,90.54,90.13,90.15,62400.0,90.54,90.54,90.13,90.15,62400.0
2007-06-29 09:30:00,90.76,90.9,90.0,90.02,40200.0,90.76,90.9,90.0,90.02,40200.0
2007-06-29 09:35:00,90.04,90.04,89.6,89.77,50200.0,90.04,90.04,89.6,89.77,50200.0
2007-06-29 09:40:00,89.73,90.19,89.52,90.19,25000.0,89.73,90.19,89.52,90.19,25000.0
2007-06-29 09:45:00,90.19,90.42,90.05,90.38,20200.0,90.19,90.42,90.05,90.38,20200.0
2007-06-29 09:50:00,90.38,90.79,90.35,90.79,24500.0,90.38,90.79,90.35,90.79,24500.0
2007-06-29 09:55:00,90.78,91.1,90.23,90.55,74800.0,90.78,91.1,90.23,90.55,74800.0
2007-06-29 10:00:00,90.42,90.69,90.25,90.69,15500.0,90.42,90.69,90.25,90.69,15500.0
2007-06-29 10:05:00,90.68,90.79,90.51,90.79,20400.0,90.68,90.79,90.51,90.79,20400.0
2007-06-29 10:10:00,90.79,90.79,90.51,90.68,12700.0,90.79,90.79,90.51,90.68,12700.0
2007-06-29 10:15:00,90.68,90.68,90.43,90.5,18400.0,90.68,90.68,90.43,90.5,18400.0
2007-06-29 10:20:00,90.5,90.58,90.43,90.46,19800.0,90.5,90.58,90.43,90.46,19800.0
2007-06-29 10:25:00,90.46,90.52,90.05,90.31,48200.0,90.46,90.52,90.05,90.31,48200.0
2007-06-29 10:30:00,90.22,90.3,89.93,90.07,31400.0,90.22,90.3,89.93,90.07,31400.0
2007-06-29 10:35:00,90.11,90.21,89.91,90.08,17600.0,90.11,90.21,89.91,90.08,17600.0
2007-06-29 10:40:00,90.08,90.13,89.99,90.06,10500.0,90.08,90.13,89.99,90.06,10500.0
2007-06-29 10:45:00,90.09,90.1,89.89,89.89,24600.0,90.09,90.1,89.89,89.89,24600.0
2007-06-29 10:50:00,89.89,89.89,89.25,89.44,70800.0,89.89,89.89,89.25,89.44,70800.0
2007-06-29 10:55:00,89.43,90.09,89.31,89.35,30500.0,89.43,90.09,89.31,89.35,30500.0
2007-06-29 11:00:00,89.35,89.41,89.07,89.29,51400.0,89.35,89.41,89.07,89.29,51400.0
2007-06-29 11:05:00,89.2,89.2,88.29,88.49,72200.0,89.2,89.2,88.29,88.49,72200.0
2007-06-29 11:10:00,88.44,89.22,88.44,89.06,95100.0,88.44,89.22,88.44,89.06,95100.0
2007-06-29 11:15:00,89.02,89.4,89.02,89.1,22100.0,89.02,89.4,89.02,89.1,22100.0
2007-06-29 11:20:00,89.08,89.08,88.62,88.92,32200.0,89.08,89.08,88.62,88.92,32200.0
2007-06-29 11:25:00,88.96,89.14,88.89,89.03,11600.0,88.96,89.14,88.89,89.03,11600.0
2007-06-29 11:30:00,89.1,89.37,89.08,89.09,17700.0,89.1,89.37,89.08,89.09,17700.0
2007-06-29 11:35:00,89.05,89.15,89.05,89.1,13500.0,89.05,89.15,89.05,89.1,13500.0
2007-06-29 11:40:00,89.1,89.1,88.73,88.8,22400.0,89.1,89.1,88.73,88.8,22400.0
2007-06-29 11:45:00,88.73,88.78,88.38,88.38,41200.0,88.73,88.78,88.38,88.38,41200.0
2007-06-29 11:50:00,88.4,88.61,88.3,88.58,23400.0,88.4,88.61,88.3,88.58,23400.0
2007-06-29 11:55:00,88.57,88.63,87.93,88.13,99700.0,88.57,88.63,87.93,88.13,99700.0
2007-06-29 12:00:00,88.05,89.1,87.69,87.82,103500.0,88.05,89.1,87.69,87.82,103500.0
2007-06-29 12:05:00,87.83,88.44,87.74,88.34,62500.0,87.83,88.44,87.74,88.34,62500.0
2007-06-29 12:10:00,88.34,88.7,88.29,88.29,26200.0,88.34,88.7,88.29,88.29,26200.0
2007-06-29 12:15:00,88.23,88.28,87.87,87.95,23300.0,88.23,88.28,87.87,87.95,23300.0
2007-06-29 12:20:00,87.87,87.88,87.65,87.66,14800.0,87.87,87.88,87.65,87.66,14800.0
2007-06-29 12:25:00,87.7,88.1,87.7,88.09,13900.0,87.7,88.1,87.7,88.09,13900.0
2007-06-29 12:30:00,88.04,88.04,87.79,88.01,12900.0,88.04,88.04,87.79,88.01,12900.0
2007-06-29 12:35:00,88.04,88.1,87.79,88.05,14500.0,88.04,88.1,87.79,88.05,14500.0
2007-06-29 12:40:00,87.95,88.56,87.95,88.49,26900.0,87.95,88.56,87.95,88.49,26900.0
2007-06-29 12:45:00,88.5,88.85,88.5,88.69,24900.0,88.5,88.85,88.5,88.69,24900.0
2007-06-29 12:50:00,88.69,88.71,88.15,88.16,16500.0,88.69,88.71,88.15,88.16,16500.0
2007-06-29 12:55:00,88.15,88.5,88.13,88.34,11500.0,88.15,88.5,88.13,88.34,11500.0
2007-06-29 13:00:00,88.28,88.34,88.2,88.2,7400.0,88.28,88.34,88.2,88.2,7400.0
2007-06-29 13:05:00,88.2,88.26,88.03,88.15,15900.0,88.2,88.26,88.03,88.15,15900.0
2007-06-29 13:10:00,88.16,88.24,88.15,88.19,7900.0,88.16,88.24,88.15,88.19,7900.0
2007-06-29 13:15:00,88.21,88.51,88.2,88.42,11900.0,88.21,88.51,88.2,88.42,11900.0
2007-06-29 13:20:00,88.42,88.66,88.26,88.65,14500.0,88.42,88.66,88.26,88.65,14500.0
2007-06-29 13:25:00,88.68,88.74,88.58,88.64,8900.0,88.68,88.74,88.58,88.64,8900.0
2007-06-29 13:30:00,88.62,88.62,88.36,88.51,6600.0,88.62,88.62,88.36,88.51,6600.0
2007-06-29 13:35:00,88.51,88.88,88.42,88.88,17900.0,88.51,88.88,88.42,88.88,17900.0
2007-06-29 13:40:00,88.76,89.33,88.75,88.92,28700.0,88.76,89.33,88.75,88.92,28700.0
2007-06-29 13:45:00,88.83,88.87,88.76,88.82,7500.0,88.83,88.87,88.76,88.82,7500.0
2007-06-29 13:50:00,88.86,89.35,88.82,89.27,18500.0,88.86,89.35,88.82,89.27,18500.0
2007-06-29 13:55:00,89.27,89.36,89.06,89.06,8700.0,89.27,89.36,89.06,89.06,8700.0
2007-06-29 14:00:00,89.14,89.21,88.94,88.94,10300.0,89.14,89.21,88.94,88.94,10300.0
2007-06-29 14:05:00,88.93,88.94,88.51,88.55,16200.0,88.93,88.94,88.51,88.55,16200.0
2007-06-29 14:10:00,88.59,88.75,88.51,88.7,16400.0,88.59,88.75,88.51,88.7,16400.0
2007-06-29 14:15:00,88.72,88.75,88.65,88.75,8100.0,88.72,88.75,88.65,88.75,8100.0
2007-06-29 14:20:00,88.76,88.78,88.54,88.68,10000.0,88.76,88.78,88.54,88.68,10000.0
2007-06-29 14:25:00,88.68,88.8,88.66,88.73,3100.0,88.68,88.8,88.66,88.73,3100.0
2007-06-29 14:30:00,88.67,88.73,88.39,88.62,13900.0,88.67,88.73,88.39,88.62,13900.0
2007-06-29 14:35:00,88.63,88.8,88.53,88.77,5000.0,88.63,88.8,88.53,88.77,5000.0
2007-06-29 14:40:00,88.75,88.75,88.48,88.62,10300.0,88.75,88.75,88.48,88.62,10300.0
2007-06-29 14:45:00,88.62,88.8,88.52,88.57,13500.0,88.62,88.8,88.52,88.57,13500.0
2007-06-29 14:50:00,88.61,88.71,88.56,88.71,4000.0,88.61,88.71,88.56,88.71,4000.0
2007-06-29 14:55:00,88.7,88.83,88.68,88.81,4800.0,88.7,88.83,88.68,88.81,4800.0
2007-06-29 15:00:00,88.83,88.92,88.54,88.54,11100.0,88.83,88.92,88.54,88.54,11100.0
2007-06-29 15:05:00,88.51,88.59,88.25,88.42,32200.0,88.51,88.59,88.25,88.42,32200.0
2007-06-29 15:10:00,88.49,88.49,87.76,87.84,44000.0,88.49,88.49,87.76,87.84,44000.0
2007-06-29 15:15:00,87.84,88.23,87.76,88.1,24100.0,87.84,88.23,87.76,88.1,24100.0
2007-06-29 15:20:00,88.14,88.59,88.03,88.56,30700.0,88.14,88.59,88.03,88.56,30700.0
2007-06-29 15:25:00,88.59,88.8,88.29,88.47,40300.0,88.59,88.8,88.29,88.47,40300.0
2007-06-29 15:30:00,88.52,88.7,88.48,88.69,27300.0,88.52,88.7,88.48,88.69,27300.0
2007-06-29 15:35:00,88.68,88.99,88.64,88.93,32700.0,88.68,88.99,88.64,88.93,32700.0
2007-06-29 15:40:00,88.9,89.01,88.87,88.99,28500.0,88.9,89.01,88.87,88.99,28500.0
2007-06-29 15:45:00,88.99,89.13,88.95,89.13,33400.0,88.99,89.13,88.95,89.13,33400.0
2007-06-29 15:50:00,89.18,89.5,89.18,89.32,45400.0,89.18,89.5,89.18,89.32,45400.0
2007-06-29 15:55:00,89.34,89.34,89.09,89.27,37000.0,89.34,89.34,89.09,89.27,37000.0
2007-07-02 09:30:00,89.35,90.02,89.35,89.48,49300.0,89.35,90.02,89.35,89.48,49300.0
2007-07-02 09:35:00,89.47,89.56,88.65,89.0,35500.0,89.47,89.56,88.65,89.0,35500.0
2007-07-02 09:40:00,89.0,89.15,88.6,89.1,19300.0,89.0,89.15,88.6,89.1,19300.0
2007-07-02 09:45:00,89.1,89.49,89.03,89.27,20900.0,89.1,89.49,89.03,89.27,20900.0
2007-07-02 09:50:00,89.27,89.7,89.2,89.52,21800.0,89.27,89.7,89.2,89.52,21800.0
2007-07-02 09:55:00,89.4,89.8,89.4,89.8,12600.0,89.4,89.8,89.4,89.8,12600.0
2007-07-02 10:00:00,89.78,90.55,89.67,90.55,30900.0,89.78,90.55,89.67,90.55,30900.0
2007-07-02 10:05:00,90.56,90.56,90.24,90.41,19300.0,90.56,90.56,90.24,90.41,19300.0
2007-07-02 10:10:00,90.4,90.9,90.32,90.77,24700.0,90.4,90.9,90.32,90.77,24700.0
2007-07-02 10:15:00,90.88,90.89,90.54,90.77,22200.0,90.88,90.89,90.54,90.77,22200.0
2007-07-02 10:20:00,90.78,91.26,90.75,91.25,46300.0,90.78,91.26,90.75,91.25,46300.0
2007-07-02 10:25:00,91.3,91.98,91.28,91.65,89700.0,91.3,91.98,91.28,91.65,89700.0
2007-07-02 10:30:00,91.8,91.98,91.6,91.7,20900.0,91.8,91.98,91.6,91.7,20900.0
2007-07-02 10:35:00,91.68,91.69,90.86,90.88,52900.0,91.68,91.69,90.86,90.88,52900.0
2007-07-02 10:40:00,91.04,91.48,90.87,91.25,11800.0,91.04,91.48,90.87,91.25,11800.0
2007-07-02 10:45:00,91.25,91.41,90.96,91.07,22800.0,91.25,91.41,90.96,91.07,22800.0
2007-07-02 10:50:00,91.19,91.43,91.19,91.25,5700.0,91.19,91.43,91.19,91.25,5700.0
2007-07-02 10:55:00,91.25,91.44,91.22,91.39,10100.0,91.25,91.44,91.22,91.39,10100.0
2007-07-02 11:00:00,91.34,91.77,91.34,91.64,23800.0,91.34,91.77,91.34,91.64,23800.0
2007-07-02 11:05:00,91.66,91.69,91.35,91.46,17000.0,91.66,91.69,91.35,91.46,17000.0
2007-07-02 11:10:00,91.44,91.53,91.4,91.53,4700.0,91.44,91.53,91.4,91.53,4700.0
2007-07-02 11:15:00,91.44,91.58,91.33,91.37,22400.0,91.44,91.58,91.33,91.37,22400.0
2007-07-02 11:20:00,91.35,91.56,91.3,91.3,10700.0,91.35,91.56,91.3,91.3,10700.0
2007-07-02 11:25:00,91.31,91.57,91.31,91.47,5900.0,91.31,91.57,91.31,91.47,5900.0
2007-07-02 11:30:00,91.47,91.47,91.35,91.35,3600.0,91.47,91.47,91.35,91.35,3600.0
2007-07-02 11:35:00,91.39,91.6,91.37,91.6,11000.0,91.39,91.6,91.37,91.6,11000.0
2007-07-02 11:40:00,91.59,91.62,91.53,91.57,6900.0,91.59,91.62,91.53,91.57,6900.0
2007-07-02 11:45:00,91.6,91.6,91.46,91.5,2900.0,91.6,91.6,91.46,91.5,2900.0
2007-07-02 11:50:00,91.49,91.6,91.48,91.48,4700.0,91.49,91.6,91.48,91.48,4700.0
2007-07-02 11:55:00,91.48,91.5,91.44,91.44,1500.0,91.48,91.5,91.44,91.44,1500.0
2007-07-02 12:00:00,91.46,91.46,91.39,91.39,5200.0,91.46,91.46,91.39,91.39,5200.0
2007-07-02 12:05:00,91.36,91.6,91.33,91.46,24000.0,91.36,91.6,91.33,91.46,24000.0
2007-07-02 12:10:00,91.49,91.53,91.44,91.5,4400.0,91.49,91.53,91.44,91.5,4400.0
2007-07-02 12:15:00,91.5,91.51,91.3,91.51,15900.0,91.5,91.51,91.3,91.51,15900.0
2007-07-02 12:20:00,91.5,91.5,91.28,91.36,4800.0,91.5,91.5,91.28,91.36,4800.0
2007-07-02 12:25:00,91.35,91.43,91.28,91.32,6900.0,91.35,91.43,91.28,91.32,6900.0
2007-07-02 12:30:00,91.35,91.38,91.05,91.18,13200.0,91.35,91.38,91.05,91.18,13200.0
2007-07-02 12:35:00,91.12,91.18,90.8,91.13,31200.0,91.12,91.18,90.8,91.13,31200.0
2007-07-02 12:40:00,91.02,91.24,90.98,91.16,16400.0,91.02,91.24,90.98,91.16,16400.0
2007-07-02 12:45:00,91.08,91.17,90.83,90.99,20400.0,91.08,91.17,90.83,90.99,20400.0
2007-07-02 12:50:00,90.99,91.15,90.96,91.11,4800.0,90.99,91.15,90.96,91.11,4800.0
2007-07-02 12:55:00,91.07,91.19,91.05,91.18,1600.0,91.07,91.19,91.05,91.18,1600.0
2007-07-02 13:00:00,91.19,91.25,91.12,91.21,5800.0,91.19,91.25,91.12,91.21,5800.0
2007-07-02 13:05:00,91.21,91.51,91.21,91.5,13600.0,91.21,91.51,91.21,91.5,13600.0
2007-07-02 13:10:00,91.5,91.51,91.44,91.5,3600.0,91.5,91.51,91.44,91.5,3600.0
2007-07-02 13:15:00,91.46,91.54,91.37,91.45,4700.0,91.46,91.54,91.37,91.45,4700.0
2007-07-02 13:20:00,91.43,91.45,91.39,91.45,1800.0,91.43,91.45,91.39,91.45,1800.0
2007-07-02 13:25:00,91.45,91.5,91.41,91.41,2300.0,91.45,91.5,91.41,91.41,2300.0
2007-07-02 13:30:00,91.46,91.6,91.46,91.58,3700.0,91.46,91.6,91.46,91.58,3700.0
2007-07-02 13:35:00,91.59,91.59,91.53,91.53,2600.0,91.59,91.59,91.53,91.53,2600.0
2007-07-02 13:40:00,91.53,91.87,91.53,91.69,10700.0,91.53,91.87,91.53,91.69,10700.0
2007-07-02 13:45:00,91.69,91.8,91.66,91.76,9600.0,91.69,91.8,91.66,91.76,9600.0
2007-07-02 13:50:00,91.77,91.8,91.6,91.77,10500.0,91.77,91.8,91.6,91.77,10500.0
2007-07-02 13:55:00,91.76,92.11,91.76,92.11,18500.0,91.76,92.11,91.76,92.11,18500.0
2007-07-02 14:00:00,92.11,92.21,91.97,92.1,34000.0,92.11,92.21,91.97,92.1,34000.0
2007-07-02 14:05:00,92.1,92.3,92.0,92.2,18600.0,92.1,92.3,92.0,92.2,18600.0
2007-07-02 14:10:00,92.2,92.22,92.0,92.05,8900.0,92.2,92.22,92.0,92.05,8900.0
2007-07-02 14:15:00,92.18,92.25,92.01,92.22,13100.0,92.18,92.25,92.01,92.22,13100.0
2007-07-02 14:20:00,92.22,92.46,92.19,92.4,19800.0,92.22,92.46,92.19,92.4,19800.0
2007-07-02 14:25:00,92.39,92.66,92.3,92.44,21000.0,92.39,92.66,92.3,92.44,21000.0
2007-07-02 14:30:00,92.43,92.68,92.4,92.55,9800.0,92.43,92.68,92.4,92.55,9800.0
2007-07-02 14:35:00,92.46,92.78,92.46,92.65,15300.0,92.46,92.78,92.46,92.65,15300.0
2007-07-02 14:40:00,92.69,92.79,92.63,92.65,9400.0,92.69,92.79,92.63,92.65,9400.0
2007-07-02 14:45:00,92.62,92.71,92.32,92.71,29000.0,92.62,92.71,92.32,92.71,29000.0
2007-07-02 14:50:00,92.69,92.88,92.63,92.8,24000.0,92.69,92.88,92.63,92.8,24000.0
2007-07-02 14:55:00,92.86,92.88,92.74,92.84,9400.0,92.86,92.88,92.74,92.84,9400.0
2007-07-02 15:00:00,92.84,93.35,92.84,93.16,56000.0,92.84,93.35,92.84,93.16,56000.0
2007-07-02 15:05:00,93.18,93.42,93.12,93.17,16800.0,93.18,93.42,93.12,93.17,16800.0
2007-07-02 15:10:00,93.19,93.25,93.04,93.17,15400.0,93.19,93.25,93.04,93.17,15400.0
2007-07-02 15:15:00,93.17,93.37,93.15,93.34,29500.0,93.17,93.37,93.15,93.34,29500.0
2007-07-02 15:20:00,93.36,93.56,93.3,93.36,26400.0,93.36,93.56,93.3,93.36,26400.0
2007-07-02 15:25:00,93.33,93.5,93.27,93.45,12700.0,93.33,93.5,93.27,93.45,12700.0
2007-07-02 15:30:00,93.45,93.65,93.45,93.57,32000.0,93.45,93.65,93.45,93.57,32000.0
2007-07-02 15:35:00,93.55,93.7,93.47,93.55,16400.0,93.55,93.7,93.47,93.55,16400.0
2007-07-02 15:40:00,93.54,93.67,93.47,93.6,16500.0,93.54,93.67,93.47,93.6,16500.0
2007-07-02 15:45:00,93.62,94.04,93.61,93.95,49100.0,93.62,94.04,93.61,93.95,49100.0
2007-07-02 15:50:00,93.95,94.33,93.86,94.07,64300.0,93.95,94.33,93.86,94.07,64300.0
2007-07-02 15:55:00,94.07,94.09,93.61,93.74,69200.0,94.07,94.09,93.61,93.74,69200.0
2007-07-03 09:30:00,95.24,96.12,94.39,95.94,140600.0,95.24,96.12,94.39,95.94,140600.0
2007-07-03 09:35:00,95.86,96.06,95.67,95.86,59000.0,95.86,96.06,95.67,95.86,59000.0
2007-07-03 09:40:00,95.84,96.91,95.84,96.63,81600.0,95.84,96.91,95.84,96.63,81600.0
2007-07-03 09:45:00,96.67,97.42,96.4,96.5,105600.0,96.67,97.42,96.4,96.5,105600.0
2007-07-03 09:50:00,96.47,97.58,96.45,97.17,83300.0,96.47,97.58,96.45,97.17,83300.0
2007-07-03 09:55:00,97.17,98.4,97.17,98.4,115200.0,97.17,98.4,97.17,98.4,115200.0
2007-07-03 10:00:00,98.4,98.6,97.53,97.71,148300.0,98.4,98.6,97.53,97.71,148300.0
2007-07-03 10:05:00,97.79,97.85,96.76,96.8,125300.0,97.79,97.85,96.76,96.8,125300.0
2007-07-03 10:10:00,96.94,97.26,96.77,97.26,37500.0,96.94,97.26,96.77,97.26,37500.0
2007-07-03 10:15:00,97.23,97.44,96.12,96.69,92600.0,97.23,97.44,96.12,96.69,92600.0
2007-07-03 10:20:00,96.68,97.32,96.67,96.8,25500.0,96.68,97.32,96.67,96.8,25500.0
2007-07-03 10:25:00,97.0,97.79,96.9,97.32,39100.0,97.0,97.79,96.9,97.32,39100.0
2007-07-03 10:30:00,97.41,97.59,96.8,96.95,24000.0,97.41,97.59,96.8,96.95,24000.0
2007-07-03 10:35:00,96.91,97.19,96.75,96.85,19900.0,96.91,97.19,96.75,96.85,19900.0
2007-07-03 10:40:00,96.77,96.83,96.3,96.6,49900.0,96.77,96.83,96.3,96.6,49900.0
2007-07-03 10:45:00,96.6,97.16,96.6,97.0,16500.0,96.6,97.16,96.6,97.0,16500.0
2007-07-03 10:50:00,96.92,96.92,96.49,96.64,18500.0,96.92,96.92,96.49,96.64,18500.0
2007-07-03 10:55:00,96.72,96.98,96.64,96.98,13500.0,96.72,96.98,96.64,96.98,13500.0
2007-07-03 11:00:00,96.85,96.85,96.59,96.59,8600.0,96.85,96.85,96.59,96.59,8600.0
2007-07-03 11:05:00,96.59,97.18,96.5,97.0,32000.0,96.59,97.18,96.5,97.0,32000.0
2007-07-03 11:10:00,96.92,97.12,96.75,96.86,18500.0,96.92,97.12,96.75,96.86,18500.0
2007-07-03 11:15:00,96.92,96.92,96.6,96.73,17100.0,96.92,96.92,96.6,96.73,17100.0
2007-07-03 11:20:00,96.77,96.98,96.63,96.93,26200.0,96.77,96.98,96.63,96.93,26200.0
2007-07-03 11:25:00,96.85,97.04,96.74,97.04,26300.0,96.85,97.04,96.74,97.04,26300.0
2007-07-03 11:30:00,97.13,97.18,96.84,96.87,44000.0,97.13,97.18,96.84,96.87,44000.0
2007-07-03 11:35:00,96.87,97.04,96.83,96.95,45000.0,96.87,97.04,96.83,96.95,45000.0
2007-07-03 11:40:00,97.0,97.04,96.91,96.96,17800.0,97.0,97.04,96.91,96.96,17800.0
2007-07-03 11:45:00,96.93,97.02,96.69,96.98,24400.0,96.93,97.02,96.69,96.98,24400.0
2007-07-03 11:50:00,97.0,97.2,96.86,96.97,35900.0,97.0,97.2,96.86,96.97,35900.0
2007-07-03 11:55:00,97.0,97.08,96.85,96.85,18400.0,97.0,97.08,96.85,96.85,18400.0
2007-07-03 12:00:00,96.87,97.05,96.87,96.96,22500.0,96.87,97.05,96.87,96.96,22500.0
2007-07-03 12:05:00,97.0,97.08,96.8,96.95,41600.0,97.0,97.08,96.8,96.95,41600.0
2007-07-03 12:10:00,97.0,97.05,96.65,96.72,28800.0,97.0,97.05,96.65,96.72,28800.0
2007-07-03 12:15:00,96.72,96.74,96.6,96.66,13900.0,96.72,96.74,96.6,96.66,13900.0
2007-07-03 12:20:00,96.65,96.77,96.5,96.56,32000.0,96.65,96.77,96.5,96.56,32000.0
2007-07-03 12:25:00,96.58,96.72,96.52,96.68,24900.0,96.58,96.72,96.52,96.68,24900.0
2007-07-03 12:30:00,96.66,96.9,96.66,96.8,22200.0,96.66,96.9,96.66,96.8,22200.0
2007-07-03 12:35:00,96.85,97.05,96.85,96.95,34300.0,96.85,97.05,96.85,96.95,34300.0
2007-07-03 12:40:00,96.97,97.14,96.95,97.07,33000.0,96.97,97.14,96.95,97.07,33000.0
2007-07-03 12:45:00,97.08,97.1,96.99,97.04,46100.0,97.08,97.1,96.99,97.04,46100.0
2007-07-03 12:50:00,97.08,97.71,97.08,97.1,73100.0,97.08,97.71,97.08,97.1,73100.0
2007-07-03 12:55:00,97.12,97.6,97.12,97.4,52900.0,97.12,97.6,97.12,97.4,52900.0
2007-07-05 09:30:00,97.85,98.87,96.66,97.13,112700.0,97.85,98.87,96.66,97.13,112700.0
2007-07-05 09:35:00,97.1,97.19,96.26,96.26,49900.0,97.1,97.19,96.26,96.26,49900.0
2007-07-05 09:40:00,96.44,96.68,95.68,95.88,74700.0,96.44,96.68,95.68,95.88,74700.0
2007-07-05 09:45:00,95.88,96.46,95.82,95.88,39700.0,95.88,96.46,95.82,95.88,39700.0
2007-07-05 09:50:00,95.9,96.3,95.72,96.2,60100.0,95.9,96.3,95.72,96.2,60100.0
2007-07-05 09:55:00,96.19,96.29,95.8,96.04,19100.0,96.19,96.29,95.8,96.04,19100.0
2007-07-05 10:00:00,95.97,96.35,95.5,95.52,63000.0,95.97,96.35,95.5,95.52,63000.0
2007-07-05 10:05:00,95.55,95.66,95.02,95.18,80000.0,95.55,95.66,95.02,95.18,80000.0
2007-07-05 10:10:00,95.21,95.39,94.84,94.97,51200.0,95.21,95.39,94.84,94.97,51200.0
2007-07-05 10:15:00,94.84,95.18,94.66,95.0,62900.0,94.84,95.18,94.66,95.0,62900.0
2007-07-05 10:20:00,94.97,95.65,94.94,95.36,56800.0,94.97,95.65,94.94,95.36,56800.0
2007-07-05 10:25:00,95.25,95.46,95.1,95.26,21900.0,95.25,95.46,95.1,95.26,21900.0
2007-07-05 10:30:00,95.34,95.5,95.26,95.41,11800.0,95.34,95.5,95.26,95.41,11800.0
2007-07-05 10:35:00,95.38,95.5,94.7,94.9,32700.0,95.38,95.5,94.7,94.9,32700.0
2007-07-05 10:40:00,94.82,94.93,94.15,94.4,67300.0,94.82,94.93,94.15,94.4,67300.0
2007-07-05 10:45:00,94.21,94.5,93.69,93.75,68000.0,94.21,94.5,93.69,93.75,68000.0
2007-07-05 10:50:00,93.79,93.79,93.07,93.4,77400.0,93.79,93.79,93.07,93.4,77400.0
2007-07-05 10:55:00,93.33,93.56,93.13,93.34,46500.0,93.33,93.56,93.13,93.34,46500.0
2007-07-05 11:00:00,93.35,93.43,92.51,92.55,90600.0,93.35,93.43,92.51,92.55,90600.0
2007-07-05 11:05:00,92.56,93.0,92.55,93.0,36000.0,92.56,93.0,92.55,93.0,36000.0
2007-07-05 11:10:00,92.91,93.19,92.7,92.97,34100.0,92.91,93.19,92.7,92.97,34100.0
2007-07-05 11:15:00,92.86,93.25,92.86,93.15,22600.0,92.86,93.25,92.86,93.15,22600.0
2007-07-05 11:20:00,93.24,93.88,93.16,93.86,36300.0,93.24,93.88,93.16,93.86,36300.0
2007-07-05 11:25:00,93.87,93.96,93.53,93.9,31500.0,93.87,93.96,93.53,93.9,31500.0
2007-07-05 11:30:00,93.88,94.36,93.66,94.26,31300.0,93.88,94.36,93.66,94.26,31300.0
2007-07-05 11:35:00,94.26,94.39,94.01,94.31,29200.0,94.26,94.39,94.01,94.31,29200.0
2007-07-05 11:40:00,94.29,94.59,94.21,94.26,23400.0,94.29,94.59,94.21,94.26,23400.0
2007-07-05 11:45:00,94.35,94.39,94.01,94.12,19400.0,94.35,94.39,94.01,94.12,19400.0
2007-07-05 11:50:00,94.12,94.32,94.03,94.31,9000.0,94.12,94.32,94.03,94.31,9000.0
2007-07-05 11:55:00,94.33,94.49,94.2,94.24,13800.0,94.33,94.49,94.2,94.24,13800.0
2007-07-05 12:00:00,94.28,94.77,94.25,94.77,43000.0,94.28,94.77,94.25,94.77,43000.0
2007-07-05 12:05:00,94.77,95.2,94.68,94.88,66100.0,94.77,95.2,94.68,94.88,66100.0
2007-07-05 12:10:00,94.83,95.02,94.25,94.46,64000.0,94.83,95.02,94.25,94.46,64000.0
2007-07-05 12:15:00,94.47,94.48,93.75,93.75,42400.0,94.47,94.48,93.75,93.75,42400.0
2007-07-05 12:20:00,93.77,94.25,93.76,94.25,16900.0,93.77,94.25,93.76,94.25,16900.0
2007-07-05 12:25:00,94.25,94.26,93.37,93.65,42600.0,94.25,94.26,93.37,93.65,42600.0
2007-07-05 12:30:00,93.65,93.87,93.41,93.5,15100.0,93.65,93.87,93.41,93.5,15100.0
2007-07-05 12:35:00,93.42,93.64,93.39,93.39,20300.0,93.42,93.64,93.39,93.39,20300.0
2007-07-05 12:40:00,93.38,93.6,93.37,93.52,13900.0,93.38,93.6,93.37,93.52,13900.0
2007-07-05 12:45:00,93.56,93.6,93.37,93.48,28500.0,93.56,93.6,93.37,93.48,28500.0
2007-07-05 12:50:00,93.48,93.69,93.47,93.66,12900.0,93.48,93.69,93.47,93.66,12900.0
2007-07-05 12:55:00,93.67,93.91,93.58,93.78,16000.0,93.67,93.91,93.58,93.78,16000.0
2007-07-05 13:00:00,93.78,94.1,93.77,93.94,13500.0,93.78,94.1,93.77,93.94,13500.0
2007-07-05 13:05:00,93.94,94.36,93.94,94.34,13900.0,93.94,94.36,93.94,94.34,13900.0
2007-07-05 13:10:00,94.35,94.49,94.15,94.15,20800.0,94.35,94.49,94.15,94.15,20800.0
2007-07-05 13:15:00,94.16,94.57,94.09,94.51,17000.0,94.16,94.57,94.09,94.51,17000.0
2007-07-05 13:20:00,94.54,94.57,94.12,94.3,20600.0,94.54,94.57,94.12,94.3,20600.0
2007-07-05 13:25:00,94.3,94.3,94.19,94.3,8000.0,94.3,94.3,94.19,94.3,8000.0
2007-07-05 13:30:00,94.3,94.3,94.2,94.2,3900.0,94.3,94.3,94.2,94.2,3900.0
2007-07-05 13:35:00,94.25,94.27,93.89,94.17,13600.0,94.25,94.27,93.89,94.17,13600.0
2007-07-05 13:40:00,94.18,94.23,93.9,94.23,9500.0,94.18,94.23,93.9,94.23,9500.0
2007-07-05 13:45:00,94.24,94.24,94.01,94.1,2400.0,94.24,94.24,94.01,94.1,2400.0
2007-07-05 13:50:00,94.1,94.23,94.07,94.14,1200.0,94.1,94.23,94.07,94.14,1200.0
2007-07-05 13:55:00,94.11,94.14,93.76,94.02,12100.0,94.11,94.14,93.76,94.02,12100.0
2007-07-05 14:00:00,94.07,94.07,93.83,93.83,2000.0,94.07,94.07,93.83,93.83,2000.0
2007-07-05 14:05:00,93.81,93.93,93.79,93.91,4700.0,93.81,93.93,93.79,93.91,4700.0
2007-07-05 14:10:00,93.93,94.08,93.73,93.76,15000.0,93.93,94.08,93.73,93.76,15000.0
2007-07-05 14:15:00,93.77,94.18,93.76,94.17,12500.0,93.77,94.18,93.76,94.17,12500.0
2007-07-05 14:20:00,94.19,94.24,94.13,94.17,10100.0,94.19,94.24,94.13,94.17,10100.0
2007-07-05 14:25:00,94.19,94.51,94.02,94.45,10700.0,94.19,94.51,94.02,94.45,10700.0
2007-07-05 14:30:00,94.46,94.93,94.46,94.88,24200.0,94.46,94.93,94.46,94.88,24200.0
2007-07-05 14:35:00,94.89,94.9,94.31,94.4,29500.0,94.89,94.9,94.31,94.4,29500.0
2007-07-05 14:40:00,94.41,94.6,94.36,94.57,6800.0,94.41,94.6,94.36,94.57,6800.0
2007-07-05 14:45:00,94.6,94.83,94.59,94.75,10800.0,94.6,94.83,94.59,94.75,10800.0
2007-07-05 14:50:00,94.71,94.84,94.71,94.83,10800.0,94.71,94.84,94.71,94.83,10800.0
2007-07-05 14:55:00,94.85,94.85,94.55,94.65,9800.0,94.85,94.85,94.55,94.65,9800.0
2007-07-05 15:00:00,94.65,94.65,94.51,94.6,17100.0,94.65,94.65,94.51,94.6,17100.0
2007-07-05 15:05:00,94.59,94.78,94.54,94.66,16700.0,94.59,94.78,94.54,94.66,16700.0
2007-07-05 15:10:00,94.69,94.72,94.54,94.72,6900.0,94.69,94.72,94.54,94.72,6900.0
2007-07-05 15:15:00,94.79,94.81,94.64,94.64,6600.0,94.79,94.81,94.64,94.64,6600.0
2007-07-05 15:20:00,94.65,94.7,94.47,94.58,31700.0,94.65,94.7,94.47,94.58,31700.0
2007-07-05 15:25:00,94.61,94.63,94.53,94.59,5900.0,94.61,94.63,94.53,94.59,5900.0
2007-07-05 15:30:00,94.58,94.6,94.34,94.39,15200.0,94.58,94.6,94.34,94.39,15200.0
2007-07-05 15:35:00,94.39,94.49,94.0,94.4,27800.0,94.39,94.49,94.0,94.4,27800.0
2007-07-05 15:40:00,94.38,94.47,94.33,94.37,11400.0,94.38,94.47,94.33,94.37,11400.0
2007-07-05 15:45:00,94.38,94.39,94.2,94.32,43900.0,94.38,94.39,94.2,94.32,43900.0
2007-07-05 15:50:00,94.33,94.65,94.33,94.44,54500.0,94.33,94.65,94.33,94.44,54500.0
2007-07-05 15:55:00,94.43,94.55,94.18,94.46,64300.0,94.43,94.55,94.18,94.46,64300.0
2007-07-06 09:30:00,94.82,95.22,93.25,93.56,60100.0,94.82,95.22,93.25,93.56,60100.0
2007-07-06 09:35:00,93.57,94.76,93.55,94.51,32700.0,93.57,94.76,93.55,94.51,32700.0
2007-07-06 09:40:00,94.24,95.74,94.24,95.4,38700.0,94.24,95.74,94.24,95.4,38700.0
2007-07-06 09:45:00,95.26,95.5,95.0,95.42,24900.0,95.26,95.5,95.0,95.42,24900.0
2007-07-06 09:50:00,95.21,95.66,95.21,95.44,27700.0,95.21,95.66,95.21,95.44,27700.0
2007-07-06 09:55:00,95.54,95.87,95.17,95.6,39400.0,95.54,95.87,95.17,95.6,39400.0
2007-07-06 10:00:00,95.58,95.84,95.33,95.46,25500.0,95.58,95.84,95.33,95.46,25500.0
2007-07-06 10:05:00,95.47,95.99,95.42,95.79,25400.0,95.47,95.99,95.42,95.79,25400.0
2007-07-06 10:10:00,95.79,95.9,95.64,95.77,23700.0,95.79,95.9,95.64,95.77,23700.0
2007-07-06 10:15:00,95.8,95.88,95.68,95.74,29300.0,95.8,95.88,95.68,95.74,29300.0
2007-07-06 10:20:00,95.79,95.8,95.26,95.3,31500.0,95.79,95.8,95.26,95.3,31500.0
2007-07-06 10:25:00,95.3,95.34,94.88,95.08,21300.0,95.3,95.34,94.88,95.08,21300.0
2007-07-06 10:30:00,94.98,95.45,94.98,95.25,40500.0,94.98,95.45,94.98,95.25,40500.0
2007-07-06 10:35:00,95.21,95.37,95.19,95.25,17000.0,95.21,95.37,95.19,95.25,17000.0
2007-07-06 10:40:00,95.18,95.28,95.14,95.27,11100.0,95.18,95.28,95.14,95.27,11100.0
2007-07-06 10:45:00,95.2,95.25,95.05,95.05,9400.0,95.2,95.25,95.05,95.05,9400.0
2007-07-06 10:50:00,95.1,95.16,95.05,95.12,6600.0,95.1,95.16,95.05,95.12,6600.0
2007-07-06 10:55:00,95.13,95.2,94.87,95.2,15800.0,95.13,95.2,94.87,95.2,15800.0
2007-07-06 11:00:00,95.2,95.2,94.78,95.0,14000.0,95.2,95.2,94.78,95.0,14000.0
2007-07-06 11:05:00,95.1,95.29,94.95,95.2,14300.0,95.1,95.29,94.95,95.2,14300.0
2007-07-06 11:10:00,95.2,95.28,94.85,94.85,16700.0,95.2,95.28,94.85,94.85,16700.0
2007-07-06 11:15:00,94.84,95.11,94.84,95.0,19900.0,94.84,95.11,94.84,95.0,19900.0
2007-07-06 11:20:00,95.0,95.15,94.87,95.11,74100.0,95.0,95.15,94.87,95.11,74100.0
2007-07-06 11:25:00,95.12,95.6,95.1,95.39,43300.0,95.12,95.6,95.1,95.39,43300.0
2007-07-06 11:30:00,95.42,95.51,95.38,95.4,18200.0,95.42,95.51,95.38,95.4,18200.0
2007-07-06 11:35:00,95.45,95.5,95.28,95.37,21700.0,95.45,95.5,95.28,95.37,21700.0
2007-07-06 11:40:00,95.43,95.45,95.28,95.43,15800.0,95.43,95.45,95.28,95.43,15800.0
2007-07-06 11:45:00,95.37,95.44,95.32,95.36,7900.0,95.37,95.44,95.32,95.36,7900.0
2007-07-06 11:50:00,95.33,95.36,95.19,95.25,15800.0,95.33,95.36,95.19,95.25,15800.0
2007-07-06 11:55:00,95.25,95.47,95.21,95.37,12000.0,95.25,95.47,95.21,95.37,12000.0
2007-07-06 12:00:00,95.38,95.45,95.38,95.45,4600.0,95.38,95.45,95.38,95.45,4600.0
2007-07-06 12:05:00,95.45,95.49,95.33,95.42,7200.0,95.45,95.49,95.33,95.42,7200.0
2007-07-06 12:10:00,95.37,95.43,95.32,95.32,3300.0,95.37,95.43,95.32,95.32,3300.0
2007-07-06 12:15:00,95.31,95.33,95.23,95.27,11900.0,95.31,95.33,95.23,95.27,11900.0
2007-07-06 12:20:00,95.26,95.35,95.24,95.3,6900.0,95.26,95.35,95.24,95.3,6900.0
2007-07-06 12:25:00,95.29,95.29,95.24,95.25,7400.0,95.29,95.29,95.24,95.25,7400.0
2007-07-06 12:30:00,95.25,95.29,95.12,95.23,4300.0,95.25,95.29,95.12,95.23,4300.0
2007-07-06 12:35:00,95.24,95.24,95.11,95.19,4400.0,95.24,95.24,95.11,95.19,4400.0
2007-07-06 12:40:00,95.21,95.25,95.14,95.16,8600.0,95.21,95.25,95.14,95.16,8600.0
2007-07-06 12:45:00,95.19,95.24,95.15,95.23,3200.0,95.19,95.24,95.15,95.23,3200.0
2007-07-06 12:50:00,95.21,95.24,95.02,95.11,11900.0,95.21,95.24,95.02,95.11,11900.0
2007-07-06 12:55:00,95.14,95.15,95.13,95.15,6400.0,95.14,95.15,95.13,95.15,6400.0
2007-07-06 13:00:00,95.14,95.15,94.92,94.96,9700.0,95.14,95.15,94.92,94.96,9700.0
2007-07-06 13:05:00,94.97,95.14,94.97,95.04,4200.0,94.97,95.14,94.97,95.04,4200.0
2007-07-06 13:10:00,95.06,95.15,95.04,95.1,4200.0,95.06,95.15,95.04,95.1,4200.0
2007-07-06 13:15:00,95.09,95.14,94.98,95.05,8800.0,95.09,95.14,94.98,95.05,8800.0
2007-07-06 13:20:00,95.1,95.1,95.05,95.1,800.0,95.1,95.1,95.05,95.1,800.0
2007-07-06 13:25:00,95.09,95.1,95.03,95.04,3600.0,95.09,95.1,95.03,95.04,3600.0
2007-07-06 13:30:00,95.01,95.14,94.99,95.1,3400.0,95.01,95.14,94.99,95.1,3400.0
2007-07-06 13:35:00,95.11,95.15,95.11,95.14,4100.0,95.11,95.15,95.11,95.14,4100.0
2007-07-06 13:40:00,95.14,95.14,95.1,95.1,3000.0,95.14,95.14,95.1,95.1,3000.0
2007-07-06 13:45:00,95.1,95.15,95.1,95.15,1900.0,95.1,95.15,95.1,95.15,1900.0
2007-07-06 13:50:00,95.15,95.15,95.13,95.15,10400.0,95.15,95.15,95.13,95.15,10400.0
2007-07-06 13:55:00,95.15,95.15,95.0,95.1,26800.0,95.15,95.15,95.0,95.1,26800.0
2007-07-06 14:00:00,95.1,95.1,95.05,95.07,2100.0,95.1,95.1,95.05,95.07,2100.0
2007-07-06 14:05:00,95.1,95.1,95.05,95.07,5700.0,95.1,95.1,95.05,95.07,5700.0
2007-07-06 14:10:00,95.08,95.49,95.06,95.49,18700.0,95.08,95.49,95.06,95.49,18700.0
2007-07-06 14:15:00,95.47,95.61,95.21,95.46,19200.0,95.47,95.61,95.21,95.46,19200.0
2007-07-06 14:20:00,95.46,95.5,95.23,95.32,6200.0,95.46,95.5,95.23,95.32,6200.0
2007-07-06 14:25:00,95.32,95.39,95.31,95.38,6100.0,95.32,95.39,95.31,95.38,6100.0
2007-07-06 14:30:00,95.37,95.5,95.34,95.49,5800.0,95.37,95.5,95.34,95.49,5800.0
2007-07-06 14:35:00,95.53,95.73,95.53,95.65,7600.0,95.53,95.73,95.53,95.65,7600.0
2007-07-06 14:40:00,95.49,95.68,95.49,95.61,4000.0,95.49,95.68,95.49,95.61,4000.0
2007-07-06 14:45:00,95.6,95.6,95.44,95.54,2800.0,95.6,95.6,95.44,95.54,2800.0
2007-07-06 14:50:00,95.47,95.5,95.42,95.43,5900.0,95.47,95.5,95.42,95.43,5900.0
2007-07-06 14:55:00,95.45,95.45,95.39,95.42,13700.0,95.45,95.45,95.39,95.42,13700.0
2007-07-06 15:00:00,95.4,95.53,95.39,95.53,10000.0,95.4,95.53,95.39,95.53,10000.0
2007-07-06 15:05:00,95.56,95.7,95.5,95.69,7600.0,95.56,95.7,95.5,95.69,7600.0
2007-07-06 15:10:00,95.63,95.84,95.5,95.53,6500.0,95.63,95.84,95.5,95.53,6500.0
2007-07-06 15:15:00,95.53,95.76,95.52,95.74,5000.0,95.53,95.76,95.52,95.74,5000.0
2007-07-06 15:20:00,95.73,95.86,95.69,95.8,11700.0,95.73,95.86,95.69,95.8,11700.0
2007-07-06 15:25:00,95.82,95.9,95.73,95.86,11700.0,95.82,95.9,95.73,95.86,11700.0
2007-07-06 15:30:00,95.82,96.15,95.82,95.96,21800.0,95.82,96.15,95.82,95.96,21800.0
2007-07-06 15:35:00,96.01,96.47,96.01,96.24,35100.0,96.01,96.47,96.01,96.24,35100.0
2007-07-06 15:40:00,96.3,96.34,95.94,96.05,29600.0,96.3,96.34,95.94,96.05,29600.0
2007-07-06 15:45:00,96.09,96.31,96.05,96.22,25900.0,96.09,96.31,96.05,96.22,25900.0
2007-07-06 15:50:00,96.18,96.45,96.04,96.36,23500.0,96.18,96.45,96.04,96.36,23500.0
2007-07-06 15:55:00,96.35,96.36,96.23,96.33,36600.0,96.35,96.36,96.23,96.33,36600.0
2007-07-09 09:30:00,105.43,110.28,105.43,107.42,431600.0,105.43,110.28,105.43,107.42,431600.0
2007-07-09 09:35:00,107.42,109.55,107.12,108.5,260100.0,107.42,109.55,107.12,108.5,260100.0
2007-07-09 09:40:00,108.49,109.7,108.11,108.3,128200.0,108.49,109.7,108.11,108.3,128200.0
2007-07-09 09:45:00,108.28,108.91,107.5,108.54,119900.0,108.28,108.91,107.5,108.54,119900.0
2007-07-09 09:50:00,108.54,110.06,108.54,109.44,180500.0,108.54,110.06,108.54,109.44,180500.0
2007-07-09 09:55:00,109.45,111.89,109.23,110.88,334100.0,109.45,111.89,109.23,110.88,334100.0
2007-07-09 10:00:00,111.05,112.8,105.78,111.45,235500.0,111.05,112.8,105.78,111.45,235500.0
2007-07-09 10:05:00,111.53,112.43,111.11,111.77,128300.0,111.53,112.43,111.11,111.77,128300.0
2007-07-09 10:10:00,111.77,112.74,111.31,111.39,110700.0,111.77,112.74,111.31,111.39,110700.0
2007-07-09 10:15:00,111.7,111.7,110.5,110.75,165600.0,111.7,111.7,110.5,110.75,165600.0
2007-07-09 10:20:00,110.73,111.14,110.0,110.56,199300.0,110.73,111.14,110.0,110.56,199300.0
2007-07-09 10:25:00,110.67,110.79,109.6,109.62,108200.0,110.67,110.79,109.6,109.62,108200.0
2007-07-09 10:30:00,109.69,110.71,109.69,110.56,77300.0,109.69,110.71,109.69,110.56,77300.0
2007-07-09 10:35:00,110.55,111.0,110.2,110.95,79400.0,110.55,111.0,110.2,110.95,79400.0
2007-07-09 10:40:00,110.95,111.48,110.22,111.15,93600.0,110.95,111.48,110.22,111.15,93600.0
2007-07-09 10:45:00,111.16,113.58,111.16,112.79,225600.0,111.16,113.58,111.16,112.79,225600.0
2007-07-09 10:50:00,112.8,114.3,112.18,113.99,222800.0,112.8,114.3,112.18,113.99,222800.0
2007-07-09 10:55:00,114.05,114.63,113.3,113.79,141200.0,114.05,114.63,113.3,113.79,141200.0
2007-07-09 11:00:00,113.8,114.41,113.13,113.55,111900.0,113.8,114.41,113.13,113.55,111900.0
2007-07-09 11:05:00,113.5,114.0,113.41,113.79,71200.0,113.5,114.0,113.41,113.79,71200.0
2007-07-09 11:10:00,113.79,114.8,113.7,114.23,146900.0,113.79,114.8,113.7,114.23,146900.0
2007-07-09 11:15:00,114.23,114.24,113.38,113.48,111800.0,114.23,114.24,113.38,113.48,111800.0
2007-07-09 11:20:00,113.44,114.0,113.36,113.62,57000.0,113.44,114.0,113.36,113.62,57000.0
2007-07-09 11:25:00,113.76,113.88,113.36,113.76,35000.0,113.76,113.88,113.36,113.76,35000.0
2007-07-09 11:30:00,113.68,113.68,112.75,113.25,78700.0,113.68,113.68,112.75,113.25,78700.0
2007-07-09 11:35:00,113.33,113.33,112.6,112.75,62700.0,113.33,113.33,112.6,112.75,62700.0
2007-07-09 11:40:00,112.75,113.7,112.71,113.56,90800.0,112.75,113.7,112.71,113.56,90800.0
2007-07-09 11:45:00,113.49,113.88,113.17,113.66,35400.0,113.49,113.88,113.17,113.66,35400.0
2007-07-09 11:50:00,113.66,113.66,113.24,113.31,29800.0,113.66,113.66,113.24,113.31,29800.0
2007-07-09 11:55:00,113.37,113.37,112.55,112.9,51700.0,113.37,113.37,112.55,112.9,51700.0
2007-07-09 12:00:00,112.84,113.09,112.76,113.0,38300.0,112.84,113.09,112.76,113.0,38300.0
2007-07-09 12:05:00,113.0,113.1,112.54,112.67,44300.0,113.0,113.1,112.54,112.67,44300.0
2007-07-09 12:10:00,112.63,112.8,112.56,112.8,33800.0,112.63,112.8,112.56,112.8,33800.0
2007-07-09 12:15:00,112.76,113.3,112.65,113.1,78000.0,112.76,113.3,112.65,113.1,78000.0
2007-07-09 12:20:00,113.05,113.59,113.05,113.48,49300.0,113.05,113.59,113.05,113.48,49300.0
2007-07-09 12:25:00,113.45,113.87,113.37,113.87,49700.0,113.45,113.87,113.37,113.87,49700.0
2007-07-09 12:30:00,113.79,114.44,113.79,114.25,94900.0,113.79,114.44,113.79,114.25,94900.0
2007-07-09 12:35:00,114.26,114.4,113.99,114.23,34100.0,114.26,114.4,113.99,114.23,34100.0
2007-07-09 12:40:00,114.25,115.05,114.25,114.88,107900.0,114.25,115.05,114.25,114.88,107900.0
2007-07-09 12:45:00,114.9,115.46,114.6,115.09,106800.0,114.9,115.46,114.6,115.09,106800.0
2007-07-09 12:50:00,115.09,115.09,114.62,114.96,71600.0,115.09,115.09,114.62,114.96,71600.0
2007-07-09 12:55:00,114.95,115.21,114.36,115.21,80000.0,114.95,115.21,114.36,115.21,80000.0
2007-07-09 13:00:00,115.23,116.12,115.09,116.01,118600.0,115.23,116.12,115.09,116.01,118600.0
2007-07-09 13:05:00,116.0,116.8,116.0,116.04,189000.0,116.0,116.8,116.0,116.04,189000.0
2007-07-09 13:10:00,116.04,116.44,115.82,115.96,109700.0,116.04,116.44,115.82,115.96,109700.0
2007-07-09 13:15:00,115.97,116.25,115.7,116.0,71500.0,115.97,116.25,115.7,116.0,71500.0
2007-07-09 13:20:00,116.0,116.0,115.25,115.64,124400.0,116.0,116.0,115.25,115.64,124400.0
2007-07-09 13:25:00,115.6,116.2,115.41,115.95,61900.0,115.6,116.2,115.41,115.95,61900.0
2007-07-09 13:30:00,115.91,116.0,115.21,115.39,78800.0,115.91,116.0,115.21,115.39,78800.0
2007-07-09 13:35:00,115.33,115.7,115.06,115.58,49900.0,115.33,115.7,115.06,115.58,49900.0
2007-07-09 13:40:00,115.59,115.87,115.47,115.79,43900.0,115.59,115.87,115.47,115.79,43900.0
2007-07-09 13:45:00,115.78,116.0,115.21,115.21,58400.0,115.78,116.0,115.21,115.21,58400.0
2007-07-09 13:50:00,115.23,115.32,115.0,115.08,45100.0,115.23,115.32,115.0,115.08,45100.0
2007-07-09 13:55:00,115.08,115.14,114.62,114.86,96600.0,115.08,115.14,114.62,114.86,96600.0
2007-07-09 14:00:00,114.83,114.93,114.26,114.83,62900.0,114.83,114.93,114.26,114.83,62900.0
2007-07-09 14:05:00,114.9,115.15,114.43,115.1,40700.0,114.9,115.15,114.43,115.1,40700.0
2007-07-09 14:10:00,115.09,115.8,115.09,115.48,73000.0,115.09,115.8,115.09,115.48,73000.0
2007-07-09 14:15:00,115.51,115.66,114.41,114.93,52400.0,115.51,115.66,114.41,114.93,52400.0
2007-07-09 14:20:00,114.93,115.14,114.55,114.87,38100.0,114.93,115.14,114.55,114.87,38100.0
2007-07-09 14:25:00,114.97,115.03,114.31,114.65,48000.0,114.97,115.03,114.31,114.65,48000.0
2007-07-09 14:30:00,114.68,114.94,114.61,114.75,34600.0,114.68,114.94,114.61,114.75,34600.0
2007-07-09 14:35:00,114.71,114.74,113.8,114.0,88800.0,114.71,114.74,113.8,114.0,88800.0
2007-07-09 14:40:00,113.98,114.48,113.95,114.39,35500.0,113.98,114.48,113.95,114.39,35500.0
2007-07-09 14:45:00,114.43,114.7,114.26,114.63,51100.0,114.43,114.7,114.26,114.63,51100.0
2007-07-09 14:50:00,114.66,114.75,114.2,114.29,55600.0,114.66,114.75,114.2,114.29,55600.0
2007-07-09 14:55:00,114.33,114.79,114.27,114.75,30800.0,114.33,114.79,114.27,114.75,30800.0
2007-07-09 15:00:00,114.73,115.95,114.73,115.75,125900.0,114.73,115.95,114.73,115.75,125900.0
2007-07-09 15:05:00,115.77,118.0,115.61,117.37,280900.0,115.77,118.0,115.61,117.37,280900.0
2007-07-09 15:10:00,117.32,118.54,117.26,117.61,192200.0,117.32,118.54,117.26,117.61,192200.0
2007-07-09 15:15:00,117.61,117.69,117.18,117.48,118800.0,117.61,117.69,117.18,117.48,118800.0
2007-07-09 15:20:00,117.48,118.17,117.38,117.51,93900.0,117.48,118.17,117.38,117.51,93900.0
2007-07-09 15:25:00,117.56,118.5,117.49,118.4,138300.0,117.56,118.5,117.49,118.4,138300.0
2007-07-09 15:30:00,118.33,118.34,117.2,117.39,123900.0,118.33,118.34,117.2,117.39,123900.0
2007-07-09 15:35:00,117.36,118.17,117.19,117.9,67900.0,117.36,118.17,117.19,117.9,67900.0
2007-07-09 15:40:00,117.88,118.82,117.72,118.01,149700.0,117.88,118.82,117.72,118.01,149700.0
2007-07-09 15:45:00,118.01,119.25,117.97,119.0,217200.0,118.01,119.25,117.97,119.0,217200.0
2007-07-09 15:50:00,119.0,119.85,118.74,119.34,197600.0,119.0,119.85,118.74,119.34,197600.0
2007-07-09 15:55:00,119.32,119.6,118.9,119.45,192700.0,119.32,119.6,118.9,119.45,192700.0
2007-07-10 09:30:00,116.25,117.0,115.22,115.53,280200.0,116.25,117.0,115.22,115.53,280200.0
2007-07-10 09:35:00,115.48,116.51,114.53,114.94,210300.0,115.48,116.51,114.53,114.94,210300.0
2007-07-10 09:40:00,114.73,115.56,114.36,114.46,181500.0,114.73,115.56,114.36,114.46,181500.0
2007-07-10 09:45:00,114.46,115.5,113.89,115.13,217500.0,114.46,115.5,113.89,115.13,217500.0
2007-07-10 09:50:00,115.21,115.97,114.84,115.92,116100.0,115.21,115.97,114.84,115.92,116100.0
2007-07-10 09:55:00,115.95,115.95,114.84,114.98,115600.0,115.95,115.95,114.84,114.98,115600.0
2007-07-10 10:00:00,114.87,115.08,113.01,113.36,228400.0,114.87,115.08,113.01,113.36,228400.0
2007-07-10 10:05:00,113.44,114.4,113.36,114.27,93700.0,113.44,114.4,113.36,114.27,93700.0
2007-07-10 10:10:00,114.38,114.53,113.66,113.71,81300.0,114.38,114.53,113.66,113.71,81300.0
2007-07-10 10:15:00,113.88,114.59,113.64,114.4,46400.0,113.88,114.59,113.64,114.4,46400.0
2007-07-10 10:20:00,114.38,114.59,114.11,114.2,40200.0,114.38,114.59,114.11,114.2,40200.0
2007-07-10 10:25:00,114.11,114.88,114.03,114.26,46200.0,114.11,114.88,114.03,114.26,46200.0
2007-07-10 10:30:00,114.26,114.43,113.5,113.65,54800.0,114.26,114.43,113.5,113.65,54800.0
2007-07-10 10:35:00,113.68,113.79,113.36,113.39,37000.0,113.68,113.79,113.36,113.39,37000.0
2007-07-10 10:40:00,113.36,114.3,113.35,113.99,42100.0,113.36,114.3,113.35,113.99,42100.0
2007-07-10 10:45:00,114.02,114.1,113.71,113.99,20900.0,114.02,114.1,113.71,113.99,20900.0
2007-07-10 10:50:00,113.89,114.3,113.73,114.19,30900.0,113.89,114.3,113.73,114.19,30900.0
2007-07-10 10:55:00,114.19,114.79,114.19,114.51,56000.0,114.19,114.79,114.19,114.51,56000.0
2007-07-10 11:00:00,114.67,115.36,114.59,114.95,75100.0,114.67,115.36,114.59,114.95,75100.0
2007-07-10 11:05:00,114.99,115.23,114.54,115.07,34400.0,114.99,115.23,114.54,115.07,34400.0
2007-07-10 11:10:00,115.07,115.74,114.91,115.62,80400.0,115.07,115.74,114.91,115.62,80400.0
2007-07-10 11:15:00,115.74,116.73,115.15,116.47,111400.0,115.74,116.73,115.15,116.47,111400.0
2007-07-10 11:20:00,116.27,116.33,115.45,115.53,62200.0,116.27,116.33,115.45,115.53,62200.0
2007-07-10 11:25:00,115.61,115.61,114.86,115.0,43100.0,115.61,115.61,114.86,115.0,43100.0
2007-07-10 11:30:00,115.62,115.62,114.98,115.22,27200.0,115.62,115.62,114.98,115.22,27200.0
2007-07-10 11:35:00,115.26,115.71,115.25,115.63,31600.0,115.26,115.71,115.25,115.63,31600.0
2007-07-10 11:40:00,115.71,116.07,115.34,115.87,37500.0,115.71,116.07,115.34,115.87,37500.0
2007-07-10 11:45:00,115.85,115.98,115.53,115.81,28600.0,115.85,115.98,115.53,115.81,28600.0
2007-07-10 11:50:00,115.76,116.3,115.24,115.34,44800.0,115.76,116.3,115.24,115.34,44800.0
2007-07-10 11:55:00,115.4,115.68,115.36,115.44,10900.0,115.4,115.68,115.36,115.44,10900.0
2007-07-10 12:00:00,115.72,115.72,115.44,115.6,7100.0,115.72,115.72,115.44,115.6,7100.0
2007-07-10 12:05:00,115.64,116.15,115.6,115.69,39600.0,115.64,116.15,115.6,115.69,39600.0
2007-07-10 12:10:00,115.7,115.87,115.68,115.68,29600.0,115.7,115.87,115.68,115.68,29600.0
2007-07-10 12:15:00,115.68,115.84,115.68,115.83,8800.0,115.68,115.84,115.68,115.83,8800.0
2007-07-10 12:20:00,115.83,116.0,115.06,115.16,67700.0,115.83,116.0,115.06,115.16,67700.0
2007-07-10 12:25:00,115.1,115.19,114.58,114.98,47300.0,115.1,115.19,114.58,114.98,47300.0
2007-07-10 12:30:00,115.03,115.43,114.98,115.34,13000.0,115.03,115.43,114.98,115.34,13000.0
2007-07-10 12:35:00,115.33,115.54,115.07,115.34,12700.0,115.33,115.54,115.07,115.34,12700.0
2007-07-10 12:40:00,115.32,115.5,115.14,115.14,8100.0,115.32,115.5,115.14,115.14,8100.0
2007-07-10 12:45:00,115.23,115.42,114.9,115.14,58100.0,115.23,115.42,114.9,115.14,58100.0
2007-07-10 12:50:00,114.98,115.18,114.85,115.18,15600.0,114.98,115.18,114.85,115.18,15600.0
2007-07-10 12:55:00,115.21,115.5,115.13,115.44,23300.0,115.21,115.5,115.13,115.44,23300.0
2007-07-10 13:00:00,115.57,115.95,115.15,115.5,30600.0,115.57,115.95,115.15,115.5,30600.0
2007-07-10 13:05:00,115.4,115.64,115.39,115.5,14500.0,115.4,115.64,115.39,115.5,14500.0
2007-07-10 13:10:00,115.52,115.88,115.45,115.67,34500.0,115.52,115.88,115.45,115.67,34500.0
2007-07-10 13:15:00,115.66,115.84,115.05,115.15,49900.0,115.66,115.84,115.05,115.15,49900.0
2007-07-10 13:20:00,115.1,115.1,114.44,114.91,72900.0,115.1,115.1,114.44,114.91,72900.0
2007-07-10 13:25:00,114.94,115.18,114.83,114.87,9600.0,114.94,115.18,114.83,114.87,9600.0
2007-07-10 13:30:00,114.82,114.95,114.76,114.78,22300.0,114.82,114.95,114.76,114.78,22300.0
2007-07-10 13:35:00,114.78,114.83,114.17,114.47,27700.0,114.78,114.83,114.17,114.47,27700.0
2007-07-10 13:40:00,114.66,114.66,114.2,114.5,37400.0,114.66,114.66,114.2,114.5,37400.0
2007-07-10 13:45:00,114.51,114.51,113.61,113.67,63000.0,114.51,114.51,113.61,113.67,63000.0
2007-07-10 13:50:00,113.74,114.13,113.6,113.9,30800.0,113.74,114.13,113.6,113.9,30800.0
2007-07-10 13:55:00,113.9,114.26,113.8,114.07,22700.0,113.9,114.26,113.8,114.07,22700.0
2007-07-10 14:00:00,114.07,114.44,114.07,114.25,42100.0,114.07,114.44,114.07,114.25,42100.0
2007-07-10 14:05:00,114.37,114.74,114.16,114.62,25900.0,114.37,114.74,114.16,114.62,25900.0
2007-07-10 14:10:00,114.53,114.92,114.53,114.64,15100.0,114.53,114.92,114.53,114.64,15100.0
2007-07-10 14:15:00,114.69,114.98,114.52,114.75,35700.0,114.69,114.98,114.52,114.75,35700.0
2007-07-10 14:20:00,114.75,116.05,114.75,114.89,25000.0,114.75,116.05,114.75,114.89,25000.0
2007-07-10 14:25:00,114.89,115.09,114.87,114.87,18100.0,114.89,115.09,114.87,114.87,18100.0
2007-07-10 14:30:00,114.9,115.09,114.6,114.96,17700.0,114.9,115.09,114.6,114.96,17700.0
2007-07-10 14:35:00,114.98,115.15,114.82,115.01,16300.0,114.98,115.15,114.82,115.01,16300.0
2007-07-10 14:40:00,115.0,115.17,114.84,114.97,19600.0,115.0,115.17,114.84,114.97,19600.0
2007-07-10 14:45:00,115.01,115.11,114.3,114.3,21500.0,115.01,115.11,114.3,114.3,21500.0
2007-07-10 14:50:00,114.3,114.89,114.3,114.65,18100.0,114.3,114.89,114.3,114.65,18100.0
2007-07-10 14:55:00,114.7,114.86,114.5,114.8,13100.0,114.7,114.86,114.5,114.8,13100.0
2007-07-10 15:00:00,114.75,115.44,114.64,115.27,44000.0,114.75,115.44,114.64,115.27,44000.0
2007-07-10 15:05:00,115.3,115.33,114.91,115.14,29200.0,115.3,115.33,114.91,115.14,29200.0
2007-07-10 15:10:00,115.08,115.2,114.69,115.04,24200.0,115.08,115.2,114.69,115.04,24200.0
2007-07-10 15:15:00,115.01,115.43,114.97,115.28,22400.0,115.01,115.43,114.97,115.28,22400.0
2007-07-10 15:20:00,115.22,115.4,115.06,115.23,19600.0,115.22,115.4,115.06,115.23,19600.0
2007-07-10 15:25:00,115.19,115.25,114.94,115.24,12300.0,115.19,115.25,114.94,115.24,12300.0
2007-07-10 15:30:00,115.25,115.25,114.78,114.89,31500.0,115.25,115.25,114.78,114.89,31500.0
2007-07-10 15:35:00,114.97,115.12,114.56,114.97,25500.0,114.97,115.12,114.56,114.97,25500.0
2007-07-10 15:40:00,114.91,114.91,114.27,114.49,37000.0,114.91,114.91,114.27,114.49,37000.0
2007-07-10 15:45:00,114.45,114.91,114.44,114.78,23100.0,114.45,114.91,114.44,114.78,23100.0
2007-07-10 15:50:00,114.79,115.04,114.7,114.89,72400.0,114.79,115.04,114.7,114.89,72400.0
2007-07-10 15:55:00,114.89,115.09,114.61,114.7,63000.0,114.89,115.09,114.61,114.7,63000.0
2007-07-11 09:30:00,113.5,115.88,113.5,114.93,82100.0,113.5,115.88,113.5,114.93,82100.0
2007-07-11 09:35:00,114.61,114.95,114.0,114.46,69800.0,114.61,114.95,114.0,114.46,69800.0
2007-07-11 09:40:00,114.43,114.88,113.5,114.77,66600.0,114.43,114.88,113.5,114.77,66600.0
2007-07-11 09:45:00,114.68,114.68,113.65,113.82,45600.0,114.68,114.68,113.65,113.82,45600.0
2007-07-11 09:50:00,113.78,113.89,112.25,112.33,127900.0,113.78,113.89,112.25,112.33,127900.0
2007-07-11 09:55:00,112.26,112.58,112.03,112.5,63700.0,112.26,112.58,112.03,112.5,63700.0
2007-07-11 10:00:00,112.5,113.18,112.45,113.07,41500.0,112.5,113.18,112.45,113.07,41500.0
2007-07-11 10:05:00,113.1,113.22,112.61,112.9,53300.0,113.1,113.22,112.61,112.9,53300.0
2007-07-11 10:10:00,112.91,112.92,112.0,112.3,67600.0,112.91,112.92,112.0,112.3,67600.0
2007-07-11 10:15:00,112.3,113.1,112.29,113.03,56200.0,112.3,113.1,112.29,113.03,56200.0
2007-07-11 10:20:00,113.04,113.08,111.65,111.78,66500.0,113.04,113.08,111.65,111.78,66500.0
2007-07-11 10:25:00,111.77,112.0,111.25,111.67,62200.0,111.77,112.0,111.25,111.67,62200.0
2007-07-11 10:30:00,111.67,111.91,110.54,111.2,117300.0,111.67,111.91,110.54,111.2,117300.0
2007-07-11 10:35:00,111.2,111.61,110.89,111.47,84600.0,111.2,111.61,110.89,111.47,84600.0
2007-07-11 10:40:00,111.39,111.8,111.39,111.77,46400.0,111.39,111.8,111.39,111.77,46400.0
2007-07-11 10:45:00,111.76,111.76,110.8,111.17,66100.0,111.76,111.76,110.8,111.17,66100.0
2007-07-11 10:50:00,111.09,111.75,111.02,111.7,35200.0,111.09,111.75,111.02,111.7,35200.0
2007-07-11 10:55:00,111.63,112.29,111.57,112.03,45300.0,111.63,112.29,111.57,112.03,45300.0
2007-07-11 11:00:00,112.1,112.66,112.1,112.65,70000.0,112.1,112.66,112.1,112.65,70000.0
2007-07-11 11:05:00,112.55,112.64,112.11,112.12,26400.0,112.55,112.64,112.11,112.12,26400.0
2007-07-11 11:10:00,112.18,112.39,111.92,112.03,12500.0,112.18,112.39,111.92,112.03,12500.0
2007-07-11 11:15:00,112.05,112.05,111.5,111.98,21400.0,112.05,112.05,111.5,111.98,21400.0
2007-07-11 11:20:00,112.03,112.7,111.73,112.6,32200.0,112.03,112.7,111.73,112.6,32200.0
2007-07-11 11:25:00,112.65,113.07,112.56,112.9,54900.0,112.65,113.07,112.56,112.9,54900.0
2007-07-11 11:30:00,112.89,113.06,112.83,112.97,20900.0,112.89,113.06,112.83,112.97,20900.0
2007-07-11 11:35:00,112.95,113.32,112.75,112.94,37300.0,112.95,113.32,112.75,112.94,37300.0
2007-07-11 11:40:00,112.95,113.79,112.84,113.45,38400.0,112.95,113.79,112.84,113.45,38400.0
2007-07-11 11:45:00,113.5,113.85,113.28,113.85,57500.0,113.5,113.85,113.28,113.85,57500.0
2007-07-11 11:50:00,113.78,114.0,113.67,113.85,47500.0,113.78,114.0,113.67,113.85,47500.0
2007-07-11 11:55:00,113.85,114.25,113.29,113.3,59600.0,113.85,114.25,113.29,113.3,59600.0
2007-07-11 12:00:00,113.48,113.66,112.68,113.29,47800.0,113.48,113.66,112.68,113.29,47800.0
2007-07-11 12:05:00,113.29,113.39,112.97,113.0,19800.0,113.29,113.39,112.97,113.0,19800.0
2007-07-11 12:10:00,113.01,113.29,112.92,113.24,12200.0,113.01,113.29,112.92,113.24,12200.0
2007-07-11 12:15:00,113.28,113.28,113.05,113.05,8500.0,113.28,113.28,113.05,113.05,8500.0
2007-07-11 12:20:00,113.01,113.19,112.89,113.19,20200.0,113.01,113.19,112.89,113.19,20200.0
2007-07-11 12:25:00,113.19,113.46,113.19,113.37,15900.0,113.19,113.46,113.19,113.37,15900.0
2007-07-11 12:30:00,113.4,113.43,113.2,113.32,8600.0,113.4,113.43,113.2,113.32,8600.0
2007-07-11 12:35:00,113.37,113.89,113.35,113.85,12300.0,113.37,113.89,113.35,113.85,12300.0
2007-07-11 12:40:00,113.81,114.07,113.81,113.97,23400.0,113.81,114.07,113.81,113.97,23400.0
2007-07-11 12:45:00,114.0,114.27,113.8,114.19,43500.0,114.0,114.27,113.8,114.19,43500.0
2007-07-11 12:50:00,114.1,114.1,113.41,113.55,22400.0,114.1,114.1,113.41,113.55,22400.0
2007-07-11 12:55:00,113.53,113.72,113.2,113.38,21700.0,113.53,113.72,113.2,113.38,21700.0
2007-07-11 13:00:00,113.25,113.48,113.2,113.37,12000.0,113.25,113.48,113.2,113.37,12000.0
2007-07-11 13:05:00,113.47,113.6,113.4,113.55,5800.0,113.47,113.6,113.4,113.55,5800.0
2007-07-11 13:10:00,113.55,113.69,113.54,113.69,6000.0,113.55,113.69,113.54,113.69,6000.0
2007-07-11 13:15:00,113.65,113.95,113.65,113.93,19200.0,113.65,113.95,113.65,113.93,19200.0
2007-07-11 13:20:00,113.89,113.91,113.54,113.68,12200.0,113.89,113.91,113.54,113.68,12200.0
2007-07-11 13:25:00,113.68,113.84,113.45,113.54,13900.0,113.68,113.84,113.45,113.54,13900.0
2007-07-11 13:30:00,113.49,113.96,113.49,113.96,13200.0,113.49,113.96,113.49,113.96,13200.0
2007-07-11 13:35:00,113.98,114.76,113.98,114.41,60400.0,113.98,114.76,113.98,114.41,60400.0
2007-07-11 13:40:00,114.42,114.64,114.28,114.44,30300.0,114.42,114.64,114.28,114.44,30300.0
2007-07-11 13:45:00,114.38,114.75,114.28,114.29,23100.0,114.38,114.75,114.28,114.29,23100.0
2007-07-11 13:50:00,114.28,114.38,113.68,113.84,23500.0,114.28,114.38,113.68,113.84,23500.0
2007-07-11 13:55:00,113.97,114.02,113.4,113.4,27100.0,113.97,114.02,113.4,113.4,27100.0
2007-07-11 14:00:00,113.4,113.92,113.4,113.62,14000.0,113.4,113.92,113.4,113.62,14000.0
2007-07-11 14:05:00,113.65,113.71,113.17,113.47,23900.0,113.65,113.71,113.17,113.47,23900.0
2007-07-11 14:10:00,113.42,113.51,113.23,113.23,12900.0,113.42,113.51,113.23,113.23,12900.0
2007-07-11 14:15:00,113.23,113.75,113.2,113.61,7500.0,113.23,113.75,113.2,113.61,7500.0
2007-07-11 14:20:00,113.63,113.82,113.44,113.52,20200.0,113.63,113.82,113.44,113.52,20200.0
2007-07-11 14:25:00,113.62,113.84,113.54,113.84,5100.0,113.62,113.84,113.54,113.84,5100.0
2007-07-11 14:30:00,113.86,113.95,113.37,113.54,17200.0,113.86,113.95,113.37,113.54,17200.0
2007-07-11 14:35:00,113.49,113.72,113.37,113.71,7400.0,113.49,113.72,113.37,113.71,7400.0
2007-07-11 14:40:00,113.7,113.7,113.28,113.32,13300.0,113.7,113.7,113.28,113.32,13300.0
2007-07-11 14:45:00,113.3,113.56,113.08,113.28,17800.0,113.3,113.56,113.08,113.28,17800.0
2007-07-11 14:50:00,113.34,113.51,112.62,112.64,23100.0,113.34,113.51,112.62,112.64,23100.0
2007-07-11 14:55:00,112.76,112.93,112.66,112.84,21300.0,112.76,112.93,112.66,112.84,21300.0
2007-07-11 15:00:00,112.85,113.24,112.83,113.06,21900.0,112.85,113.24,112.83,113.06,21900.0
2007-07-11 15:05:00,113.18,113.5,113.18,113.33,16000.0,113.18,113.5,113.18,113.33,16000.0
2007-07-11 15:10:00,113.31,113.32,112.85,113.02,15500.0,113.31,113.32,112.85,113.02,15500.0
2007-07-11 15:15:00,112.95,113.01,112.82,112.83,18400.0,112.95,113.01,112.82,112.83,18400.0
2007-07-11 15:20:00,112.83,112.99,112.61,112.87,29800.0,112.83,112.99,112.61,112.87,29800.0
2007-07-11 15:25:00,112.84,113.46,112.84,113.38,16800.0,112.84,113.46,112.84,113.38,16800.0
2007-07-11 15:30:00,113.42,113.46,113.08,113.11,13900.0,113.42,113.46,113.08,113.11,13900.0
2007-07-11 15:35:00,113.1,113.6,113.1,113.6,22700.0,113.1,113.6,113.1,113.6,22700.0
2007-07-11 15:40:00,113.59,114.23,113.52,113.64,43300.0,113.59,114.23,113.52,113.64,43300.0
2007-07-11 15:45:00,113.66,113.89,113.66,113.67,26400.0,113.66,113.89,113.66,113.67,26400.0
2007-07-11 15:50:00,113.76,113.8,113.0,113.6,46100.0,113.76,113.8,113.0,113.6,46100.0
2007-07-11 15:55:00,113.6,113.61,113.0,113.14,80800.0,113.6,113.61,113.0,113.14,80800.0
2007-07-12 09:30:00,114.0,114.92,113.99,114.31,42500.0,114.0,114.92,113.99,114.31,42500.0
2007-07-12 09:35:00,114.29,114.29,113.16,113.36,39300.0,114.29,114.29,113.16,113.36,39300.0
2007-07-12 09:40:00,113.35,114.27,113.25,113.55,48700.0,113.35,114.27,113.25,113.55,48700.0
2007-07-12 09:45:00,113.46,113.88,112.58,113.66,64000.0,113.46,113.88,112.58,113.66,64000.0
2007-07-12 09:50:00,113.66,113.69,113.01,113.01,24200.0,113.66,113.69,113.01,113.01,24200.0
2007-07-12 09:55:00,113.01,113.27,112.68,112.68,25500.0,113.01,113.27,112.68,112.68,25500.0
2007-07-12 10:00:00,112.65,113.24,112.12,112.18,39900.0,112.65,113.24,112.12,112.18,39900.0
2007-07-12 10:05:00,112.18,112.18,111.24,111.24,69200.0,112.18,112.18,111.24,111.24,69200.0
2007-07-12 10:10:00,111.23,112.05,111.06,111.95,57500.0,111.23,112.05,111.06,111.95,57500.0
2007-07-12 10:15:00,111.88,112.45,111.8,112.17,27700.0,111.88,112.45,111.8,112.17,27700.0
2007-07-12 10:20:00,112.24,112.24,111.4,111.59,20700.0,112.24,112.24,111.4,111.59,20700.0
2007-07-12 10:25:00,111.62,112.16,111.56,111.86,27300.0,111.62,112.16,111.56,111.86,27300.0
2007-07-12 10:30:00,111.98,112.75,111.84,112.48,30300.0,111.98,112.75,111.84,112.48,30300.0
2007-07-12 10:35:00,112.47,112.57,112.41,112.47,9800.0,112.47,112.57,112.41,112.47,9800.0
2007-07-12 10:40:00,112.43,112.75,112.33,112.75,17300.0,112.43,112.75,112.33,112.75,17300.0
2007-07-12 10:45:00,112.63,113.24,112.58,112.88,29300.0,112.63,113.24,112.58,112.88,29300.0
2007-07-12 10:50:00,112.73,113.18,112.73,113.02,25800.0,112.73,113.18,112.73,113.02,25800.0
2007-07-12 10:55:00,113.12,113.75,113.02,113.22,35000.0,113.12,113.75,113.02,113.22,35000.0
2007-07-12 11:00:00,113.22,113.39,112.58,112.61,24500.0,113.22,113.39,112.58,112.61,24500.0
2007-07-12 11:05:00,112.61,113.5,112.61,113.47,25300.0,112.61,113.5,112.61,113.47,25300.0
2007-07-12 11:10:00,113.11,114.95,113.11,114.36,265500.0,113.11,114.95,113.11,114.36,265500.0
2007-07-12 11:15:00,114.21,115.63,114.21,115.23,202300.0,114.21,115.63,114.21,115.23,202300.0
2007-07-12 11:20:00,114.61,115.97,114.61,115.12,160900.0,114.61,115.97,114.61,115.12,160900.0
2007-07-12 11:25:00,115.12,115.7,115.12,115.4,56200.0,115.12,115.7,115.12,115.4,56200.0
2007-07-12 11:30:00,115.48,115.53,115.0,115.17,44900.0,115.48,115.53,115.0,115.17,44900.0
2007-07-12 11:35:00,115.17,116.2,115.17,115.98,78400.0,115.17,116.2,115.17,115.98,78400.0
2007-07-12 11:40:00,115.57,115.99,115.55,115.72,17300.0,115.57,115.99,115.55,115.72,17300.0
2007-07-12 11:45:00,115.73,116.28,115.7,116.2,38200.0,115.73,116.28,115.7,116.2,38200.0
2007-07-12 11:50:00,116.11,116.2,115.72,115.96,33800.0,116.11,116.2,115.72,115.96,33800.0
2007-07-12 11:55:00,115.99,116.05,115.03,115.41,43000.0,115.99,116.05,115.03,115.41,43000.0
2007-07-12 12:00:00,115.28,115.74,114.63,114.72,56600.0,115.28,115.74,114.63,114.72,56600.0
2007-07-12 12:05:00,114.93,115.23,114.76,115.1,19000.0,114.93,115.23,114.76,115.1,19000.0
2007-07-12 12:10:00,114.97,115.35,114.72,115.35,29400.0,114.97,115.35,114.72,115.35,29400.0
2007-07-12 12:15:00,115.3,115.35,114.86,114.89,22400.0,115.3,115.35,114.86,114.89,22400.0
2007-07-12 12:20:00,115.07,115.07,114.86,115.0,12400.0,115.07,115.07,114.86,115.0,12400.0
2007-07-12 12:25:00,115.0,115.33,114.96,115.2,7100.0,115.0,115.33,114.96,115.2,7100.0
2007-07-12 12:30:00,115.22,115.42,115.0,115.0,15100.0,115.22,115.42,115.0,115.0,15100.0
2007-07-12 12:35:00,115.05,115.1,114.72,114.72,13600.0,115.05,115.1,114.72,114.72,13600.0
2007-07-12 12:40:00,115.08,115.08,114.25,114.77,33000.0,115.08,115.08,114.25,114.77,33000.0
2007-07-12 12:45:00,114.65,115.0,114.65,114.78,11000.0,114.65,115.0,114.65,114.78,11000.0
2007-07-12 12:50:00,114.59,115.25,114.59,115.24,8400.0,114.59,115.25,114.59,115.24,8400.0
2007-07-12 12:55:00,115.16,115.25,114.94,115.14,10200.0,115.16,115.25,114.94,115.14,10200.0
2007-07-12 13:00:00,115.06,115.2,114.88,114.97,10900.0,115.06,115.2,114.88,114.97,10900.0
2007-07-12 13:05:00,114.92,114.94,114.27,114.32,26400.0,114.92,114.94,114.27,114.32,26400.0
2007-07-12 13:10:00,114.73,114.73,114.41,114.62,13800.0,114.73,114.73,114.41,114.62,13800.0
2007-07-12 13:15:00,114.58,114.73,114.58,114.64,4600.0,114.58,114.73,114.58,114.64,4600.0
2007-07-12 13:20:00,114.52,114.74,114.52,114.7,5700.0,114.52,114.74,114.52,114.7,5700.0
2007-07-12 13:25:00,114.7,114.76,114.68,114.74,3800.0,114.7,114.76,114.68,114.74,3800.0
2007-07-12 13:30:00,114.68,114.91,114.45,114.75,10700.0,114.68,114.91,114.45,114.75,10700.0
2007-07-12 13:35:00,114.79,115.0,114.72,114.88,11500.0,114.79,115.0,114.72,114.88,11500.0
2007-07-12 13:40:00,114.92,115.0,114.83,114.89,9400.0,114.92,115.0,114.83,114.89,9400.0
2007-07-12 13:45:00,114.89,114.89,114.72,114.86,9700.0,114.89,114.89,114.72,114.86,9700.0
2007-07-12 13:50:00,114.84,114.93,114.47,114.66,14100.0,114.84,114.93,114.47,114.66,14100.0
2007-07-12 13:55:00,114.62,114.92,114.62,114.72,4000.0,114.62,114.92,114.62,114.72,4000.0
2007-07-12 14:00:00,114.71,114.76,114.35,114.76,12000.0,114.71,114.76,114.35,114.76,12000.0
2007-07-12 14:05:00,114.64,114.71,114.35,114.35,11700.0,114.64,114.71,114.35,114.35,11700.0
2007-07-12 14:10:00,114.42,114.56,114.4,114.44,2800.0,114.42,114.56,114.4,114.44,2800.0
2007-07-12 14:15:00,114.46,114.48,114.31,114.31,4600.0,114.46,114.48,114.31,114.31,4600.0
2007-07-12 14:20:00,114.32,114.5,114.3,114.5,11300.0,114.32,114.5,114.3,114.5,11300.0
2007-07-12 14:25:00,114.5,114.58,114.4,114.4,8900.0,114.5,114.58,114.4,114.4,8900.0
2007-07-12 14:30:00,114.43,114.69,114.43,114.69,22600.0,114.43,114.69,114.43,114.69,22600.0
2007-07-12 14:35:00,114.63,114.69,114.25,114.25,15000.0,114.63,114.69,114.25,114.25,15000.0
2007-07-12 14:40:00,114.25,114.48,114.2,114.44,9400.0,114.25,114.48,114.2,114.44,9400.0
2007-07-12 14:45:00,114.4,114.46,114.35,114.4,6000.0,114.4,114.46,114.35,114.4,6000.0
2007-07-12 14:50:00,114.41,114.48,114.38,114.4,7500.0,114.41,114.48,114.38,114.4,7500.0
2007-07-12 14:55:00,114.38,114.69,114.32,114.53,27900.0,114.38,114.69,114.32,114.53,27900.0
2007-07-12 15:00:00,114.5,114.68,114.45,114.61,14600.0,114.5,114.68,114.45,114.61,14600.0
2007-07-12 15:05:00,114.56,114.8,114.56,114.72,8700.0,114.56,114.8,114.56,114.72,8700.0
2007-07-12 15:10:00,114.8,115.19,114.76,115.11,31200.0,114.8,115.19,114.76,115.11,31200.0
2007-07-12 15:15:00,115.11,115.28,115.0,115.04,16600.0,115.11,115.28,115.0,115.04,16600.0
2007-07-12 15:20:00,115.05,115.58,115.04,115.39,23400.0,115.05,115.58,115.04,115.39,23400.0
2007-07-12 15:25:00,115.49,115.75,115.3,115.72,28900.0,115.49,115.75,115.3,115.72,28900.0
2007-07-12 15:30:00,115.73,115.83,115.3,115.38,31300.0,115.73,115.83,115.3,115.38,31300.0
2007-07-12 15:35:00,115.3,115.65,115.15,115.5,22300.0,115.3,115.65,115.15,115.5,22300.0
2007-07-12 15:40:00,115.49,115.65,115.44,115.44,11600.0,115.49,115.65,115.44,115.44,11600.0
2007-07-12 15:45:00,115.44,115.44,114.85,115.14,46000.0,115.44,115.44,114.85,115.14,46000.0
2007-07-12 15:50:00,115.3,115.39,114.7,114.83,38500.0,115.3,115.39,114.7,114.83,38500.0
2007-07-12 15:55:00,114.93,115.0,114.44,114.59,61000.0,114.93,115.0,114.44,114.59,61000.0
2007-07-13 09:30:00,114.42,114.74,113.3,113.7,46300.0,114.42,114.74,113.3,113.7,46300.0
2007-07-13 09:35:00,113.59,114.4,113.59,114.33,16700.0,113.59,114.4,113.59,114.33,16700.0
2007-07-13 09:40:00,114.5,114.5,113.9,113.9,14700.0,114.5,114.5,113.9,113.9,14700.0
2007-07-13 09:45:00,113.94,114.44,113.89,114.44,17200.0,113.94,114.44,113.89,114.44,17200.0
2007-07-13 09:50:00,114.45,114.48,113.89,113.89,33500.0,114.45,114.48,113.89,113.89,33500.0
2007-07-13 09:55:00,113.89,114.2,113.68,114.15,16200.0,113.89,114.2,113.68,114.15,16200.0
2007-07-13 10:00:00,114.2,114.5,114.06,114.28,18400.0,114.2,114.5,114.06,114.28,18400.0
2007-07-13 10:05:00,114.4,114.62,114.1,114.43,42000.0,114.4,114.62,114.1,114.43,42000.0
2007-07-13 10:10:00,114.33,115.86,114.27,115.65,89200.0,114.33,115.86,114.27,115.65,89200.0
2007-07-13 10:15:00,115.74,116.95,115.67,116.84,140500.0,115.74,116.95,115.67,116.84,140500.0
2007-07-13 10:20:00,116.84,117.0,116.25,116.68,87900.0,116.84,117.0,116.25,116.68,87900.0
2007-07-13 10:25:00,116.79,118.3,116.77,117.8,177300.0,116.79,118.3,116.77,117.8,177300.0
2007-07-13 10:30:00,117.8,117.97,117.3,117.31,69700.0,117.8,117.97,117.3,117.31,69700.0
2007-07-13 10:35:00,117.32,117.49,117.0,117.46,34100.0,117.32,117.49,117.0,117.46,34100.0
2007-07-13 10:40:00,117.29,117.98,117.0,117.85,62200.0,117.29,117.98,117.0,117.85,62200.0
2007-07-13 10:45:00,117.88,118.16,117.01,117.77,83300.0,117.88,118.16,117.01,117.77,83300.0
2007-07-13 10:50:00,117.8,118.24,117.59,118.15,33600.0,117.8,118.24,117.59,118.15,33600.0
2007-07-13 10:55:00,118.16,118.39,117.07,117.12,79300.0,118.16,118.39,117.07,117.12,79300.0
2007-07-13 11:00:00,117.13,117.69,116.69,117.42,51900.0,117.13,117.69,116.69,117.42,51900.0
2007-07-13 11:05:00,117.4,117.4,116.54,116.84,32100.0,117.4,117.4,116.54,116.84,32100.0
2007-07-13 11:10:00,116.84,117.4,116.68,116.79,25400.0,116.84,117.4,116.68,116.79,25400.0
2007-07-13 11:15:00,116.72,116.8,116.46,116.73,28800.0,116.72,116.8,116.46,116.73,28800.0
2007-07-13 11:20:00,116.71,116.96,116.66,116.86,28800.0,116.71,116.96,116.66,116.86,28800.0
2007-07-13 11:25:00,116.85,117.26,116.79,117.26,20200.0,116.85,117.26,116.79,117.26,20200.0
2007-07-13 11:30:00,117.25,117.26,116.67,116.84,22100.0,117.25,117.26,116.67,116.84,22100.0
2007-07-13 11:35:00,116.82,117.17,116.8,117.17,12300.0,116.82,117.17,116.8,117.17,12300.0
2007-07-13 11:40:00,117.14,117.16,116.82,116.82,19300.0,117.14,117.16,116.82,116.82,19300.0
2007-07-13 11:45:00,116.88,117.2,116.88,117.2,22200.0,116.88,117.2,116.88,117.2,22200.0
2007-07-13 11:50:00,117.2,117.78,117.2,117.57,57900.0,117.2,117.78,117.2,117.57,57900.0
2007-07-13 11:55:00,117.66,117.66,117.13,117.2,23200.0,117.66,117.66,117.13,117.2,23200.0
2007-07-13 12:00:00,117.21,117.39,117.06,117.25,16500.0,117.21,117.39,117.06,117.25,16500.0
2007-07-13 12:05:00,117.23,117.37,117.19,117.3,12600.0,117.23,117.37,117.19,117.3,12600.0
2007-07-13 12:10:00,117.33,117.6,117.33,117.45,24200.0,117.33,117.6,117.33,117.45,24200.0
2007-07-13 12:15:00,117.45,117.75,117.45,117.73,25000.0,117.45,117.75,117.45,117.73,25000.0
2007-07-13 12:20:00,117.7,118.0,117.51,117.67,54200.0,117.7,118.0,117.51,117.67,54200.0
2007-07-13 12:25:00,117.72,117.89,117.67,117.81,15500.0,117.72,117.89,117.67,117.81,15500.0
2007-07-13 12:30:00,117.81,117.9,117.69,117.83,23600.0,117.81,117.9,117.69,117.83,23600.0
2007-07-13 12:35:00,117.85,118.17,117.71,117.82,49300.0,117.85,118.17,117.71,117.82,49300.0
2007-07-13 12:40:00,117.8,117.91,117.73,117.86,6700.0,117.8,117.91,117.73,117.86,6700.0
2007-07-13 12:45:00,117.78,117.89,117.55,117.55,20400.0,117.78,117.89,117.55,117.55,20400.0
2007-07-13 12:50:00,117.56,117.98,117.31,117.58,10200.0,117.56,117.98,117.31,117.58,10200.0
2007-07-13 12:55:00,117.55,117.81,117.52,117.8,14000.0,117.55,117.81,117.52,117.8,14000.0
2007-07-13 13:00:00,117.8,117.97,117.71,117.93,24100.0,117.8,117.97,117.71,117.93,24100.0
2007-07-13 13:05:00,117.94,117.98,117.71,117.82,20100.0,117.94,117.98,117.71,117.82,20100.0
2007-07-13 13:10:00,117.85,117.94,117.38,117.5,26100.0,117.85,117.94,117.38,117.5,26100.0
2007-07-13 13:15:00,117.54,117.8,117.47,117.69,11200.0,117.54,117.8,117.47,117.69,11200.0
2007-07-13 13:20:00,117.7,117.88,117.56,117.88,9900.0,117.7,117.88,117.56,117.88,9900.0
2007-07-13 13:25:00,117.88,117.88,117.75,117.79,7100.0,117.88,117.88,117.75,117.79,7100.0
2007-07-13 13:30:00,117.77,117.84,117.69,117.69,16400.0,117.77,117.84,117.69,117.69,16400.0
2007-07-13 13:35:00,117.74,117.75,117.58,117.67,10600.0,117.74,117.75,117.58,117.67,10600.0
2007-07-13 13:40:00,117.66,117.71,117.46,117.71,17100.0,117.66,117.71,117.46,117.71,17100.0
2007-07-13 13:45:00,117.61,117.74,117.55,117.58,20300.0,117.61,117.74,117.55,117.58,20300.0
2007-07-13 13:50:00,117.66,117.7,117.48,117.48,11500.0,117.66,117.7,117.48,117.48,11500.0
2007-07-13 13:55:00,117.48,117.49,117.24,117.43,17600.0,117.48,117.49,117.24,117.43,17600.0
2007-07-13 14:00:00,117.36,117.36,116.79,116.9,51300.0,117.36,117.36,116.79,116.9,51300.0
2007-07-13 14:05:00,117.02,117.13,116.84,117.13,12800.0,117.02,117.13,116.84,117.13,12800.0
2007-07-13 14:10:00,117.07,117.31,116.87,117.0,30500.0,117.07,117.31,116.87,117.0,30500.0
2007-07-13 14:15:00,117.0,117.17,116.9,117.08,16900.0,117.0,117.17,116.9,117.08,16900.0
2007-07-13 14:20:00,117.1,117.4,116.8,117.0,25800.0,117.1,117.4,116.8,117.0,25800.0
2007-07-13 14:25:00,117.01,117.07,116.25,116.42,27300.0,117.01,117.07,116.25,116.42,27300.0
2007-07-13 14:30:00,116.3,117.5,116.15,116.74,22200.0,116.3,117.5,116.15,116.74,22200.0
2007-07-13 14:35:00,116.61,116.98,116.49,116.73,14300.0,116.61,116.98,116.49,116.73,14300.0
2007-07-13 14:40:00,116.75,117.21,116.75,117.21,14000.0,116.75,117.21,116.75,117.21,14000.0
2007-07-13 14:45:00,117.11,117.42,117.07,117.21,16700.0,117.11,117.42,117.07,117.21,16700.0
2007-07-13 14:50:00,117.25,117.39,117.25,117.31,7800.0,117.25,117.39,117.25,117.31,7800.0
2007-07-13 14:55:00,117.3,117.3,116.8,116.8,11900.0,117.3,117.3,116.8,116.8,11900.0
2007-07-13 15:00:00,116.82,117.13,116.82,117.0,14000.0,116.82,117.13,116.82,117.0,14000.0
2007-07-13 15:05:00,117.0,117.1,116.5,116.65,21700.0,117.0,117.1,116.5,116.65,21700.0
2007-07-13 15:10:00,116.63,116.85,116.63,116.82,11100.0,116.63,116.85,116.63,116.82,11100.0
2007-07-13 15:15:00,116.8,117.07,116.8,117.07,26900.0,116.8,117.07,116.8,117.07,26900.0
2007-07-13 15:20:00,117.05,117.62,116.97,117.25,32900.0,117.05,117.62,116.97,117.25,32900.0
2007-07-13 15:25:00,117.3,117.3,116.84,116.97,15300.0,117.3,117.3,116.84,116.97,15300.0
2007-07-13 15:30:00,117.0,117.07,116.77,116.82,10300.0,117.0,117.07,116.77,116.82,10300.0
2007-07-13 15:35:00,116.8,116.83,116.62,116.83,27000.0,116.8,116.83,116.62,116.83,27000.0
2007-07-13 15:40:00,116.82,117.15,116.65,117.15,28700.0,116.82,117.15,116.65,117.15,28700.0
2007-07-13 15:45:00,117.1,117.1,116.5,116.7,28100.0,117.1,117.1,116.5,116.7,28100.0
2007-07-13 15:50:00,116.71,116.81,116.2,116.22,58200.0,116.71,116.81,116.2,116.22,58200.0
2007-07-13 15:55:00,116.26,116.3,115.75,115.9,98500.0,116.26,116.3,115.75,115.9,98500.0
2007-07-16 09:30:00,114.49,114.88,113.33,113.45,206300.0,114.49,114.88,113.33,113.45,206300.0
2007-07-16 09:35:00,113.42,113.89,110.2,112.49,369200.0,113.42,113.89,110.2,112.49,369200.0
2007-07-16 09:40:00,112.34,113.26,111.6,112.7,185000.0,112.34,113.26,111.6,112.7,185000.0
2007-07-16 09:45:00,112.68,112.99,112.36,112.99,95500.0,112.68,112.99,112.36,112.99,95500.0
2007-07-16 09:50:00,112.95,114.23,112.75,112.75,152900.0,112.95,114.23,112.75,112.75,152900.0
2007-07-16 09:55:00,112.62,113.6,112.5,113.5,70400.0,112.62,113.6,112.5,113.5,70400.0
2007-07-16 10:00:00,113.47,113.47,112.03,112.29,78200.0,113.47,113.47,112.03,112.29,78200.0
2007-07-16 10:05:00,112.3,112.32,111.66,112.15,89100.0,112.3,112.32,111.66,112.15,89100.0
2007-07-16 10:10:00,112.22,112.38,111.86,112.13,47900.0,112.22,112.38,111.86,112.13,47900.0
2007-07-16 10:15:00,111.88,113.4,111.88,113.29,51800.0,111.88,113.4,111.88,113.29,51800.0
2007-07-16 10:20:00,112.37,113.29,112.37,113.09,21600.0,112.37,113.29,112.37,113.09,21600.0
2007-07-16 10:25:00,113.09,114.0,112.93,113.82,58900.0,113.09,114.0,112.93,113.82,58900.0
2007-07-16 10:30:00,113.71,114.22,113.2,113.2,47400.0,113.71,114.22,113.2,113.2,47400.0
2007-07-16 10:35:00,113.2,114.1,113.2,114.01,41100.0,113.2,114.1,113.2,114.01,41100.0
2007-07-16 10:40:00,114.18,114.79,114.01,114.6,84400.0,114.18,114.79,114.01,114.6,84400.0
2007-07-16 10:45:00,114.64,115.9,114.64,115.69,107700.0,114.64,115.9,114.64,115.69,107700.0
2007-07-16 10:50:00,115.71,116.19,115.13,115.38,114700.0,115.71,116.19,115.13,115.38,114700.0
2007-07-16 10:55:00,115.49,115.89,115.19,115.38,35700.0,115.49,115.89,115.19,115.38,35700.0
2007-07-16 11:00:00,115.4,115.4,114.7,115.17,37100.0,115.4,115.4,114.7,115.17,37100.0
2007-07-16 11:05:00,115.19,115.46,115.09,115.29,20000.0,115.19,115.46,115.09,115.29,20000.0
2007-07-16 11:10:00,115.24,116.16,115.24,116.11,60900.0,115.24,116.16,115.24,116.11,60900.0
2007-07-16 11:15:00,115.9,116.3,115.43,115.99,70300.0,115.9,116.3,115.43,115.99,70300.0
2007-07-16 11:20:00,115.99,115.99,115.63,115.74,15200.0,115.99,115.99,115.63,115.74,15200.0
2007-07-16 11:25:00,115.72,115.72,115.03,115.18,32700.0,115.72,115.72,115.03,115.18,32700.0
2007-07-16 11:30:00,115.07,115.59,115.07,115.48,15200.0,115.07,115.59,115.07,115.48,15200.0
2007-07-16 11:35:00,115.45,115.85,115.39,115.85,19500.0,115.45,115.85,115.39,115.85,19500.0
2007-07-16 11:40:00,115.74,115.75,115.65,115.72,4600.0,115.74,115.75,115.65,115.72,4600.0
2007-07-16 11:45:00,115.78,116.0,115.73,115.78,32700.0,115.78,116.0,115.73,115.78,32700.0
2007-07-16 11:50:00,115.79,115.9,115.76,115.8,14400.0,115.79,115.9,115.76,115.8,14400.0
2007-07-16 11:55:00,115.88,115.9,115.58,115.74,14500.0,115.88,115.9,115.58,115.74,14500.0
2007-07-16 12:00:00,115.68,115.85,115.56,115.74,12100.0,115.68,115.85,115.56,115.74,12100.0
2007-07-16 12:05:00,115.83,115.99,115.72,115.92,10100.0,115.83,115.99,115.72,115.92,10100.0
2007-07-16 12:10:00,115.92,116.16,115.4,115.46,39300.0,115.92,116.16,115.4,115.46,39300.0
2007-07-16 12:15:00,115.42,115.52,114.82,115.25,49100.0,115.42,115.52,114.82,115.25,49100.0
2007-07-16 12:20:00,115.2,115.29,115.04,115.17,10400.0,115.2,115.29,115.04,115.17,10400.0
2007-07-16 12:25:00,115.16,115.2,114.5,114.72,31900.0,115.16,115.2,114.5,114.72,31900.0
2007-07-16 12:30:00,114.73,115.0,114.5,114.98,21800.0,114.73,115.0,114.5,114.98,21800.0
2007-07-16 12:35:00,114.85,114.94,114.31,114.4,19100.0,114.85,114.94,114.31,114.4,19100.0
2007-07-16 12:40:00,114.4,114.44,113.83,114.11,33400.0,114.4,114.44,113.83,114.11,33400.0
2007-07-16 12:45:00,114.08,114.43,113.9,114.0,25800.0,114.08,114.43,113.9,114.0,25800.0
2007-07-16 12:50:00,114.0,114.21,113.9,113.9,24600.0,114.0,114.21,113.9,113.9,24600.0
2007-07-16 12:55:00,113.88,113.88,113.32,113.7,43000.0,113.88,113.88,113.32,113.7,43000.0
2007-07-16 13:00:00,113.79,113.8,113.5,113.59,17100.0,113.79,113.8,113.5,113.59,17100.0
2007-07-16 13:05:00,113.61,113.82,113.26,113.34,32500.0,113.61,113.82,113.26,113.34,32500.0
2007-07-16 13:10:00,113.31,113.5,113.1,113.39,31200.0,113.31,113.5,113.1,113.39,31200.0
2007-07-16 13:15:00,113.39,113.4,112.57,112.82,69200.0,113.39,113.4,112.57,112.82,69200.0
2007-07-16 13:20:00,112.81,113.32,112.57,112.85,24700.0,112.81,113.32,112.57,112.85,24700.0
2007-07-16 13:25:00,112.91,112.93,112.63,112.64,15200.0,112.91,112.93,112.63,112.64,15200.0
2007-07-16 13:30:00,112.74,112.76,112.0,112.0,49800.0,112.74,112.76,112.0,112.0,49800.0
2007-07-16 13:35:00,112.0,112.26,111.71,111.95,57400.0,112.0,112.26,111.71,111.95,57400.0
2007-07-16 13:40:00,111.99,112.82,111.91,112.68,51100.0,111.99,112.82,111.91,112.68,51100.0
2007-07-16 13:45:00,112.81,112.93,112.22,112.46,36400.0,112.81,112.93,112.22,112.46,36400.0
2007-07-16 13:50:00,112.46,112.61,111.95,111.95,20600.0,112.46,112.61,111.95,111.95,20600.0
2007-07-16 13:55:00,111.89,112.0,110.88,111.26,83100.0,111.89,112.0,110.88,111.26,83100.0
2007-07-16 14:00:00,111.29,111.29,110.78,110.94,37300.0,111.29,111.29,110.78,110.94,37300.0
2007-07-16 14:05:00,110.93,111.68,110.81,111.43,42500.0,110.93,111.68,110.81,111.43,42500.0
2007-07-16 14:10:00,111.45,111.68,111.29,111.54,11000.0,111.45,111.68,111.29,111.54,11000.0
2007-07-16 14:15:00,111.64,111.65,111.27,111.43,11700.0,111.64,111.65,111.27,111.43,11700.0
2007-07-16 14:20:00,111.41,111.52,111.23,111.41,31600.0,111.41,111.52,111.23,111.41,31600.0
2007-07-16 14:25:00,111.42,112.21,111.41,111.98,27000.0,111.42,112.21,111.41,111.98,27000.0
2007-07-16 14:30:00,111.98,112.38,111.79,112.35,20900.0,111.98,112.38,111.79,112.35,20900.0
2007-07-16 14:35:00,112.35,112.6,112.14,112.49,34500.0,112.35,112.6,112.14,112.49,34500.0
2007-07-16 14:40:00,112.38,113.2,112.26,112.93,52400.0,112.38,113.2,112.26,112.93,52400.0
2007-07-16 14:45:00,112.9,112.98,112.61,112.87,11100.0,112.9,112.98,112.61,112.87,11100.0
2007-07-16 14:50:00,112.82,112.93,112.08,112.2,39900.0,112.82,112.93,112.08,112.2,39900.0
2007-07-16 14:55:00,112.16,112.42,111.81,112.04,30300.0,112.16,112.42,111.81,112.04,30300.0
2007-07-16 15:00:00,112.04,112.35,111.5,112.05,64200.0,112.04,112.35,111.5,112.05,64200.0
2007-07-16 15:05:00,112.05,112.05,111.53,111.94,27600.0,112.05,112.05,111.53,111.94,27600.0
2007-07-16 15:10:00,111.93,112.8,111.93,112.58,49800.0,111.93,112.8,111.93,112.58,49800.0
2007-07-16 15:15:00,112.63,112.71,112.21,112.4,22900.0,112.63,112.71,112.21,112.4,22900.0
2007-07-16 15:20:00,112.45,112.69,112.18,112.5,18100.0,112.45,112.69,112.18,112.5,18100.0
2007-07-16 15:25:00,112.57,113.13,112.2,112.68,28500.0,112.57,113.13,112.2,112.68,28500.0
2007-07-16 15:30:00,112.66,112.85,112.14,112.5,15400.0,112.66,112.85,112.14,112.5,15400.0
2007-07-16 15:35:00,112.47,112.6,111.9,112.17,25400.0,112.47,112.6,111.9,112.17,25400.0
2007-07-16 15:40:00,112.03,112.22,111.65,111.75,38200.0,112.03,112.22,111.65,111.75,38200.0
2007-07-16 15:45:00,111.77,112.15,111.47,112.15,30100.0,111.77,112.15,111.47,112.15,30100.0
2007-07-16 15:50:00,112.09,112.11,111.62,111.97,27800.0,112.09,112.11,111.62,111.97,27800.0
2007-07-16 15:55:00,111.99,112.2,111.85,112.05,54400.0,111.99,112.2,111.85,112.05,54400.0
2007-07-17 09:30:00,114.5,114.75,113.55,113.7,114200.0,114.5,114.75,113.55,113.7,114200.0
2007-07-17 09:35:00,113.63,114.5,113.43,114.38,78800.0,113.63,114.5,113.43,114.38,78800.0
2007-07-17 09:40:00,114.38,115.22,114.38,115.01,148200.0,114.38,115.22,114.38,115.01,148200.0
2007-07-17 09:45:00,115.07,115.5,113.85,114.12,114100.0,115.07,115.5,113.85,114.12,114100.0
2007-07-17 09:50:00,114.13,114.35,113.86,114.0,62700.0,114.13,114.35,113.86,114.0,62700.0
2007-07-17 09:55:00,114.06,114.07,112.61,112.95,116800.0,114.06,114.07,112.61,112.95,116800.0
2007-07-17 10:00:00,112.95,113.65,112.6,113.23,108400.0,112.95,113.65,112.6,113.23,108400.0
2007-07-17 10:05:00,113.33,113.47,113.1,113.3,24700.0,113.33,113.47,113.1,113.3,24700.0
2007-07-17 10:10:00,113.26,113.75,113.18,113.42,51100.0,113.26,113.75,113.18,113.42,51100.0
2007-07-17 10:15:00,113.36,113.36,112.38,112.83,68900.0,113.36,113.36,112.38,112.83,68900.0
2007-07-17 10:20:00,112.83,113.21,112.76,113.11,42500.0,112.83,113.21,112.76,113.11,42500.0
2007-07-17 10:25:00,113.17,113.95,113.17,113.71,57000.0,113.17,113.95,113.17,113.71,57000.0
2007-07-17 10:30:00,113.73,113.8,113.56,113.75,11800.0,113.73,113.8,113.56,113.75,11800.0
2007-07-17 10:35:00,113.66,113.77,113.52,113.61,19200.0,113.66,113.77,113.52,113.61,19200.0
2007-07-17 10:40:00,113.61,113.75,113.26,113.69,30000.0,113.61,113.75,113.26,113.69,30000.0
2007-07-17 10:45:00,113.69,114.7,113.63,114.6,74100.0,113.69,114.7,113.63,114.6,74100.0
2007-07-17 10:50:00,114.64,114.65,114.0,114.5,80800.0,114.64,114.65,114.0,114.5,80800.0
2007-07-17 10:55:00,114.48,114.75,114.29,114.46,71500.0,114.48,114.75,114.29,114.46,71500.0
2007-07-17 11:00:00,114.46,114.48,114.11,114.25,38000.0,114.46,114.48,114.11,114.25,38000.0
2007-07-17 11:05:00,114.2,114.26,114.14,114.22,22700.0,114.2,114.26,114.14,114.22,22700.0
2007-07-17 11:10:00,114.25,114.7,113.71,114.2,55300.0,114.25,114.7,113.71,114.2,55300.0
2007-07-17 11:15:00,114.2,114.24,113.7,113.9,18800.0,114.2,114.24,113.7,113.9,18800.0
2007-07-17 11:20:00,113.89,114.05,113.69,113.88,16300.0,113.89,114.05,113.69,113.88,16300.0
2007-07-17 11:25:00,113.92,114.17,113.9,113.96,23600.0,113.92,114.17,113.9,113.96,23600.0
2007-07-17 11:30:00,114.0,114.18,113.99,114.17,18400.0,114.0,114.18,113.99,114.17,18400.0
2007-07-17 11:35:00,114.12,114.18,113.84,114.0,15500.0,114.12,114.18,113.84,114.0,15500.0
2007-07-17 11:40:00,114.07,114.4,114.07,114.09,19700.0,114.07,114.4,114.07,114.09,19700.0
2007-07-17 11:45:00,114.09,114.17,114.01,114.01,6600.0,114.09,114.17,114.01,114.01,6600.0
2007-07-17 11:50:00,114.02,114.25,114.02,114.25,9200.0,114.02,114.25,114.02,114.25,9200.0
2007-07-17 11:55:00,114.25,114.3,114.03,114.19,10600.0,114.25,114.3,114.03,114.19,10600.0
2007-07-17 12:00:00,114.25,114.29,114.13,114.13,5700.0,114.25,114.29,114.13,114.13,5700.0
2007-07-17 12:05:00,114.2,114.25,114.11,114.18,10700.0,114.2,114.25,114.11,114.18,10700.0
2007-07-17 12:10:00,114.22,114.4,114.05,114.05,24700.0,114.22,114.4,114.05,114.05,24700.0
2007-07-17 12:15:00,114.02,114.02,113.29,113.52,23600.0,114.02,114.02,113.29,113.52,23600.0
2007-07-17 12:20:00,113.52,113.52,112.66,112.88,47800.0,113.52,113.52,112.66,112.88,47800.0
2007-07-17 12:25:00,112.88,112.9,112.15,112.43,44800.0,112.88,112.9,112.15,112.43,44800.0
2007-07-17 12:30:00,112.37,112.38,111.39,112.05,91800.0,112.37,112.38,111.39,112.05,91800.0
2007-07-17 12:35:00,112.05,112.38,111.85,112.05,38700.0,112.05,112.38,111.85,112.05,38700.0
2007-07-17 12:40:00,112.04,112.25,111.84,112.08,16500.0,112.04,112.25,111.84,112.08,16500.0
2007-07-17 12:45:00,112.17,112.17,111.52,111.53,22500.0,112.17,112.17,111.52,111.53,22500.0
2007-07-17 12:50:00,111.64,111.96,111.2,111.8,33300.0,111.64,111.96,111.2,111.8,33300.0
2007-07-17 12:55:00,111.73,111.75,110.82,111.1,60000.0,111.73,111.75,110.82,111.1,60000.0
2007-07-17 13:00:00,111.15,111.69,111.05,111.49,38900.0,111.15,111.69,111.05,111.49,38900.0
2007-07-17 13:05:00,111.69,111.9,111.5,111.81,17100.0,111.69,111.9,111.5,111.81,17100.0
2007-07-17 13:10:00,111.82,111.86,110.94,111.09,25500.0,111.82,111.86,110.94,111.09,25500.0
2007-07-17 13:15:00,111.05,111.36,110.53,110.53,29800.0,111.05,111.36,110.53,110.53,29800.0
2007-07-17 13:20:00,110.55,110.55,109.21,109.51,162000.0,110.55,110.55,109.21,109.51,162000.0
2007-07-17 13:25:00,109.46,109.59,108.03,108.71,214500.0,109.46,109.59,108.03,108.71,214500.0
2007-07-17 13:30:00,108.67,109.35,108.64,109.15,67800.0,108.67,109.35,108.64,109.15,67800.0
2007-07-17 13:35:00,109.05,109.55,109.04,109.3,51200.0,109.05,109.55,109.04,109.3,51200.0
2007-07-17 13:40:00,109.32,109.55,108.97,109.21,41500.0,109.32,109.55,108.97,109.21,41500.0
2007-07-17 13:45:00,109.12,109.25,108.85,109.25,39500.0,109.12,109.25,108.85,109.25,39500.0
2007-07-17 13:50:00,109.25,109.7,109.2,109.66,44900.0,109.25,109.7,109.2,109.66,44900.0
2007-07-17 13:55:00,109.54,109.97,109.5,109.65,55600.0,109.54,109.97,109.5,109.65,55600.0
2007-07-17 14:00:00,109.69,109.95,109.5,109.82,22600.0,109.69,109.95,109.5,109.82,22600.0
2007-07-17 14:05:00,109.82,109.97,109.56,109.56,26100.0,109.82,109.97,109.56,109.56,26100.0
2007-07-17 14:10:00,109.61,109.61,108.63,109.42,65700.0,109.61,109.61,108.63,109.42,65700.0
2007-07-17 14:15:00,109.42,109.82,109.28,109.67,28100.0,109.42,109.82,109.28,109.67,28100.0
2007-07-17 14:20:00,109.68,110.9,109.68,110.67,104500.0,109.68,110.9,109.68,110.67,104500.0
2007-07-17 14:25:00,110.62,110.62,110.15,110.31,19100.0,110.62,110.62,110.15,110.31,19100.0
2007-07-17 14:30:00,110.32,111.4,110.22,111.24,66800.0,110.32,111.4,110.22,111.24,66800.0
2007-07-17 14:35:00,111.14,111.39,110.66,111.04,42800.0,111.14,111.39,110.66,111.04,42800.0
2007-07-17 14:40:00,111.02,111.04,110.27,110.46,17900.0,111.02,111.04,110.27,110.46,17900.0
2007-07-17 14:45:00,110.52,111.19,110.52,110.79,19300.0,110.52,111.19,110.52,110.79,19300.0
2007-07-17 14:50:00,110.84,110.9,110.75,110.77,7800.0,110.84,110.9,110.75,110.77,7800.0
2007-07-17 14:55:00,110.79,110.99,110.79,110.95,5900.0,110.79,110.99,110.79,110.95,5900.0
2007-07-17 15:00:00,110.92,110.97,110.76,110.88,15400.0,110.92,110.97,110.76,110.88,15400.0
2007-07-17 15:05:00,110.91,110.98,110.73,110.98,13200.0,110.91,110.98,110.73,110.98,13200.0
2007-07-17 15:10:00,110.92,110.92,110.36,110.47,21300.0,110.92,110.92,110.36,110.47,21300.0
2007-07-17 15:15:00,110.64,110.84,110.26,110.43,22600.0,110.64,110.84,110.26,110.43,22600.0
2007-07-17 15:20:00,110.44,110.53,109.68,109.97,39800.0,110.44,110.53,109.68,109.97,39800.0
2007-07-17 15:25:00,109.97,110.07,109.76,109.86,20700.0,109.97,110.07,109.76,109.86,20700.0
2007-07-17 15:30:00,109.76,110.01,109.5,109.58,33800.0,109.76,110.01,109.5,109.58,33800.0
2007-07-17 15:35:00,109.59,109.96,109.54,109.82,17800.0,109.59,109.96,109.54,109.82,17800.0
2007-07-17 15:40:00,109.8,109.82,109.5,109.73,23900.0,109.8,109.82,109.5,109.73,23900.0
2007-07-17 15:45:00,109.67,109.74,109.38,109.48,26000.0,109.67,109.74,109.38,109.48,26000.0
2007-07-17 15:50:00,109.5,109.52,108.83,108.93,74100.0,109.5,109.52,108.83,108.93,74100.0
2007-07-17 15:55:00,108.92,109.61,108.8,109.46,59000.0,108.92,109.61,108.8,109.46,59000.0
2007-07-18 09:30:00,108.12,108.39,105.5,107.5,217500.0,108.12,108.39,105.5,107.5,217500.0
2007-07-18 09:35:00,107.45,107.75,106.6,107.5,63400.0,107.45,107.75,106.6,107.5,63400.0
2007-07-18 09:40:00,107.63,108.5,107.27,107.34,63000.0,107.63,108.5,107.27,107.34,63000.0
2007-07-18 09:45:00,107.34,109.5,107.15,108.67,111100.0,107.34,109.5,107.15,108.67,111100.0
2007-07-18 09:50:00,108.8,108.95,107.52,107.73,41700.0,108.8,108.95,107.52,107.73,41700.0
2007-07-18 09:55:00,107.73,108.15,107.12,107.96,28200.0,107.73,108.15,107.12,107.96,28200.0
2007-07-18 10:00:00,108.05,108.4,107.56,108.0,34900.0,108.05,108.4,107.56,108.0,34900.0
2007-07-18 10:05:00,107.96,108.0,107.41,107.86,20400.0,107.96,108.0,107.41,107.86,20400.0
2007-07-18 10:10:00,107.74,108.12,106.8,107.97,67300.0,107.74,108.12,106.8,107.97,67300.0
2007-07-18 10:15:00,107.99,108.4,107.72,108.33,48300.0,107.99,108.4,107.72,108.33,48300.0
2007-07-18 10:20:00,108.31,108.4,107.82,107.94,28300.0,108.31,108.4,107.82,107.94,28300.0
2007-07-18 10:25:00,107.99,108.95,107.99,108.69,58100.0,107.99,108.95,107.99,108.69,58100.0
2007-07-18 10:30:00,108.73,109.35,108.51,108.51,52100.0,108.73,109.35,108.51,108.51,52100.0
2007-07-18 10:35:00,108.51,109.2,108.14,109.06,29300.0,108.51,109.2,108.14,109.06,29300.0
2007-07-18 10:40:00,109.06,109.8,108.64,109.72,62200.0,109.06,109.8,108.64,109.72,62200.0
2007-07-18 10:45:00,109.77,110.22,108.42,108.44,98300.0,109.77,110.22,108.42,108.44,98300.0
2007-07-18 10:50:00,108.53,109.08,108.32,108.55,39600.0,108.53,109.08,108.32,108.55,39600.0
2007-07-18 10:55:00,108.48,108.78,107.69,107.93,42300.0,108.48,108.78,107.69,107.93,42300.0
2007-07-18 11:00:00,107.84,108.18,107.57,107.96,39800.0,107.84,108.18,107.57,107.96,39800.0
2007-07-18 11:05:00,107.92,108.66,107.91,108.5,13500.0,107.92,108.66,107.91,108.5,13500.0
2007-07-18 11:10:00,108.53,108.72,108.1,108.12,17800.0,108.53,108.72,108.1,108.12,17800.0
2007-07-18 11:15:00,108.14,108.48,107.81,107.81,17000.0,108.14,108.48,107.81,107.81,17000.0
2007-07-18 11:20:00,107.89,108.3,107.76,108.2,17300.0,107.89,108.3,107.76,108.2,17300.0
2007-07-18 11:25:00,108.31,108.61,108.07,108.35,17300.0,108.31,108.61,108.07,108.35,17300.0
2007-07-18 11:30:00,108.3,108.32,107.39,107.39,31500.0,108.3,108.32,107.39,107.39,31500.0
2007-07-18 11:35:00,107.43,107.78,107.4,107.75,9400.0,107.43,107.78,107.4,107.75,9400.0
2007-07-18 11:40:00,107.66,107.97,107.54,107.96,7600.0,107.66,107.97,107.54,107.96,7600.0
2007-07-18 11:45:00,107.95,108.25,107.95,108.03,8300.0,107.95,108.25,107.95,108.03,8300.0
2007-07-18 11:50:00,108.04,108.13,107.54,107.55,10500.0,108.04,108.13,107.54,107.55,10500.0
2007-07-18 11:55:00,107.62,107.69,106.94,107.11,22900.0,107.62,107.69,106.94,107.11,22900.0
2007-07-18 12:00:00,107.13,107.45,107.13,107.2,10500.0,107.13,107.45,107.13,107.2,10500.0
2007-07-18 12:05:00,107.2,107.52,107.13,107.5,41700.0,107.2,107.52,107.13,107.5,41700.0
2007-07-18 12:10:00,107.49,107.79,107.33,107.46,20700.0,107.49,107.79,107.33,107.46,20700.0
2007-07-18 12:15:00,107.49,107.69,107.38,107.38,13700.0,107.49,107.69,107.38,107.38,13700.0
2007-07-18 12:20:00,107.3,107.5,107.0,107.05,16300.0,107.3,107.5,107.0,107.05,16300.0
2007-07-18 12:25:00,107.02,107.1,106.74,107.01,27200.0,107.02,107.1,106.74,107.01,27200.0
2007-07-18 12:30:00,107.03,107.49,106.91,107.32,20100.0,107.03,107.49,106.91,107.32,20100.0
2007-07-18 12:35:00,107.49,107.68,107.2,107.48,14500.0,107.49,107.68,107.2,107.48,14500.0
2007-07-18 12:40:00,107.5,107.6,107.2,107.47,19600.0,107.5,107.6,107.2,107.47,19600.0
2007-07-18 12:45:00,107.4,108.3,107.4,108.3,25300.0,107.4,108.3,107.4,108.3,25300.0
2007-07-18 12:50:00,108.35,108.57,108.18,108.36,36200.0,108.35,108.57,108.18,108.36,36200.0
2007-07-18 12:55:00,108.48,108.61,108.3,108.55,20700.0,108.48,108.61,108.3,108.55,20700.0
2007-07-18 13:00:00,108.55,108.93,108.49,108.78,39500.0,108.55,108.93,108.49,108.78,39500.0
2007-07-18 13:05:00,108.85,108.95,108.7,108.81,12200.0,108.85,108.95,108.7,108.81,12200.0
2007-07-18 13:10:00,108.86,108.86,108.46,108.57,10800.0,108.86,108.86,108.46,108.57,10800.0
2007-07-18 13:15:00,108.57,108.79,108.45,108.62,12200.0,108.57,108.79,108.45,108.62,12200.0
2007-07-18 13:20:00,108.67,109.18,108.67,108.96,30400.0,108.67,109.18,108.67,108.96,30400.0
2007-07-18 13:25:00,108.95,109.13,108.5,108.71,10200.0,108.95,109.13,108.5,108.71,10200.0
2007-07-18 13:30:00,108.67,108.77,108.51,108.55,2700.0,108.67,108.77,108.51,108.55,2700.0
2007-07-18 13:35:00,108.6,108.75,108.42,108.5,8500.0,108.6,108.75,108.42,108.5,8500.0
2007-07-18 13:40:00,108.56,109.15,108.56,109.04,13200.0,108.56,109.15,108.56,109.04,13200.0
2007-07-18 13:45:00,109.06,109.45,109.02,109.12,33800.0,109.06,109.45,109.02,109.12,33800.0
2007-07-18 13:50:00,109.16,109.45,109.0,109.45,20800.0,109.16,109.45,109.0,109.45,20800.0
2007-07-18 13:55:00,109.39,109.77,109.17,109.54,24000.0,109.39,109.77,109.17,109.54,24000.0
2007-07-18 14:00:00,109.51,110.5,109.5,110.4,55200.0,109.51,110.5,109.5,110.4,55200.0
2007-07-18 14:05:00,110.4,110.7,110.16,110.6,43500.0,110.4,110.7,110.16,110.6,43500.0
2007-07-18 14:10:00,110.69,110.75,110.21,110.69,32200.0,110.69,110.75,110.21,110.69,32200.0
2007-07-18 14:15:00,110.56,111.0,110.4,110.9,60600.0,110.56,111.0,110.4,110.9,60600.0
2007-07-18 14:20:00,110.86,110.95,110.57,110.76,23900.0,110.86,110.95,110.57,110.76,23900.0
2007-07-18 14:25:00,110.87,111.22,110.5,111.07,44300.0,110.87,111.22,110.5,111.07,44300.0
2007-07-18 14:30:00,111.17,111.34,110.94,111.2,42400.0,111.17,111.34,110.94,111.2,42400.0
2007-07-18 14:35:00,111.2,111.82,111.18,111.62,60800.0,111.2,111.82,111.18,111.62,60800.0
2007-07-18 14:40:00,111.66,112.0,111.61,111.7,63600.0,111.66,112.0,111.61,111.7,63600.0
2007-07-18 14:45:00,111.68,111.9,111.67,111.83,24900.0,111.68,111.9,111.67,111.83,24900.0
2007-07-18 14:50:00,111.83,112.25,111.78,111.92,61700.0,111.83,112.25,111.78,111.92,61700.0
2007-07-18 14:55:00,111.92,112.22,111.7,111.7,21700.0,111.92,112.22,111.7,111.7,21700.0
2007-07-18 15:00:00,111.7,111.98,111.47,111.89,40900.0,111.7,111.98,111.47,111.89,40900.0
2007-07-18 15:05:00,111.84,111.88,111.2,111.47,45100.0,111.84,111.88,111.2,111.47,45100.0
2007-07-18 15:10:00,111.44,111.57,111.07,111.25,45100.0,111.44,111.57,111.07,111.25,45100.0
2007-07-18 15:15:00,111.25,111.25,110.75,110.97,29600.0,111.25,111.25,110.75,110.97,29600.0
2007-07-18 15:20:00,111.04,111.04,110.49,110.87,39600.0,111.04,111.04,110.49,110.87,39600.0
2007-07-18 15:25:00,110.9,111.23,110.8,111.2,33700.0,110.9,111.23,110.8,111.2,33700.0
2007-07-18 15:30:00,111.18,111.2,110.85,110.85,24300.0,111.18,111.2,110.85,110.85,24300.0
2007-07-18 15:35:00,110.93,111.19,110.93,111.04,49100.0,110.93,111.19,110.93,111.04,49100.0
2007-07-18 15:40:00,111.06,111.15,110.66,110.77,27000.0,111.06,111.15,110.66,110.77,27000.0
2007-07-18 15:45:00,110.8,110.98,110.69,110.83,18500.0,110.8,110.98,110.69,110.83,18500.0
2007-07-18 15:50:00,110.83,110.9,109.99,110.02,108500.0,110.83,110.9,109.99,110.02,108500.0
2007-07-18 15:55:00,110.01,110.39,109.5,109.91,102400.0,110.01,110.39,109.5,109.91,102400.0
2007-07-19 09:30:00,111.22,112.49,111.22,112.1,82700.0,111.22,112.49,111.22,112.1,82700.0
2007-07-19 09:35:00,112.1,112.72,111.75,112.69,54800.0,112.1,112.72,111.75,112.69,54800.0
2007-07-19 09:40:00,112.61,112.9,112.24,112.34,44900.0,112.61,112.9,112.24,112.34,44900.0
2007-07-19 09:45:00,112.36,112.9,112.15,112.15,30700.0,112.36,112.9,112.15,112.15,30700.0
2007-07-19 09:50:00,112.29,112.43,111.3,111.56,42500.0,112.29,112.43,111.3,111.56,42500.0
2007-07-19 09:55:00,111.41,111.94,110.79,111.7,66000.0,111.41,111.94,110.79,111.7,66000.0
2007-07-19 10:00:00,111.67,111.7,111.09,111.34,52700.0,111.67,111.7,111.09,111.34,52700.0
2007-07-19 10:05:00,111.35,111.53,110.57,110.77,68700.0,111.35,111.53,110.57,110.77,68700.0
2007-07-19 10:10:00,110.74,110.79,109.56,109.58,52600.0,110.74,110.79,109.56,109.58,52600.0
2007-07-19 10:15:00,109.58,110.66,109.58,110.5,29500.0,109.58,110.66,109.58,110.5,29500.0
2007-07-19 10:20:00,110.58,110.59,110.08,110.22,34800.0,110.58,110.59,110.08,110.22,34800.0
2007-07-19 10:25:00,110.3,110.39,109.65,110.24,56500.0,110.3,110.39,109.65,110.24,56500.0
2007-07-19 10:30:00,110.25,110.25,109.95,110.23,20600.0,110.25,110.25,109.95,110.23,20600.0
2007-07-19 10:35:00,110.21,110.65,110.21,110.43,28300.0,110.21,110.65,110.21,110.43,28300.0
2007-07-19 10:40:00,110.35,110.9,110.35,110.62,20400.0,110.35,110.9,110.35,110.62,20400.0
2007-07-19 10:45:00,110.62,110.69,110.11,110.28,29200.0,110.62,110.69,110.11,110.28,29200.0
2007-07-19 10:50:00,110.24,110.45,110.12,110.2,22000.0,110.24,110.45,110.12,110.2,22000.0
2007-07-19 10:55:00,110.19,110.44,109.92,110.14,20800.0,110.19,110.44,109.92,110.14,20800.0
2007-07-19 11:00:00,110.28,110.47,110.1,110.1,20800.0,110.28,110.47,110.1,110.1,20800.0
2007-07-19 11:05:00,110.25,110.43,110.11,110.33,14900.0,110.25,110.43,110.11,110.33,14900.0
2007-07-19 11:10:00,110.23,110.28,109.8,109.99,29000.0,110.23,110.28,109.8,109.99,29000.0
2007-07-19 11:15:00,110.0,110.15,109.76,109.85,20800.0,110.0,110.15,109.76,109.85,20800.0
2007-07-19 11:20:00,109.8,109.98,109.04,109.38,28300.0,109.8,109.98,109.04,109.38,28300.0
2007-07-19 11:25:00,109.43,109.87,109.4,109.6,13600.0,109.43,109.87,109.4,109.6,13600.0
2007-07-19 11:30:00,109.58,109.7,109.52,109.59,11600.0,109.58,109.7,109.52,109.59,11600.0
2007-07-19 11:35:00,109.62,109.9,109.6,109.75,13000.0,109.62,109.9,109.6,109.75,13000.0
2007-07-19 11:40:00,109.76,109.85,109.55,109.65,10400.0,109.76,109.85,109.55,109.65,10400.0
2007-07-19 11:45:00,109.69,110.1,109.65,109.94,19100.0,109.69,110.1,109.65,109.94,19100.0
2007-07-19 11:50:00,109.94,110.16,109.94,110.15,12800.0,109.94,110.16,109.94,110.15,12800.0
2007-07-19 11:55:00,110.15,110.15,109.75,109.84,14300.0,110.15,110.15,109.75,109.84,14300.0
2007-07-19 12:00:00,109.84,110.34,109.75,110.23,17400.0,109.84,110.34,109.75,110.23,17400.0
2007-07-19 12:05:00,110.21,110.46,110.12,110.4,8100.0,110.21,110.46,110.12,110.4,8100.0
2007-07-19 12:10:00,110.43,110.49,110.15,110.31,17700.0,110.43,110.49,110.15,110.31,17700.0
2007-07-19 12:15:00,110.36,110.5,110.36,110.48,8200.0,110.36,110.5,110.36,110.48,8200.0
2007-07-19 12:20:00,110.4,110.4,110.2,110.32,11900.0,110.4,110.4,110.2,110.32,11900.0
2007-07-19 12:25:00,110.44,110.48,110.32,110.48,10400.0,110.44,110.48,110.32,110.48,10400.0
2007-07-19 12:30:00,110.41,110.46,110.39,110.44,15200.0,110.41,110.46,110.39,110.44,15200.0
2007-07-19 12:35:00,110.45,110.46,110.36,110.39,5100.0,110.45,110.46,110.36,110.39,5100.0
2007-07-19 12:40:00,110.38,111.1,110.38,110.73,43300.0,110.38,111.1,110.38,110.73,43300.0
2007-07-19 12:45:00,110.69,110.8,110.69,110.8,10800.0,110.69,110.8,110.69,110.8,10800.0
2007-07-19 12:50:00,110.9,111.08,110.86,110.88,11500.0,110.9,111.08,110.86,110.88,11500.0
2007-07-19 12:55:00,110.89,111.3,110.89,111.16,23000.0,110.89,111.3,110.89,111.16,23000.0
2007-07-19 13:00:00,111.19,111.25,110.96,111.06,15800.0,111.19,111.25,110.96,111.06,15800.0
2007-07-19 13:05:00,111.01,111.01,110.7,110.75,8900.0,111.01,111.01,110.7,110.75,8900.0
2007-07-19 13:10:00,110.79,111.16,110.78,110.96,10500.0,110.79,111.16,110.78,110.96,10500.0
2007-07-19 13:15:00,111.0,111.33,110.94,111.21,12700.0,111.0,111.33,110.94,111.21,12700.0
2007-07-19 13:20:00,111.21,111.33,111.15,111.19,13600.0,111.21,111.33,111.15,111.19,13600.0
2007-07-19 13:25:00,111.15,111.3,111.09,111.27,13900.0,111.15,111.3,111.09,111.27,13900.0
2007-07-19 13:30:00,111.26,111.46,111.12,111.14,10600.0,111.26,111.46,111.12,111.14,10600.0
2007-07-19 13:35:00,111.19,111.19,110.82,110.83,7700.0,111.19,111.19,110.82,110.83,7700.0
2007-07-19 13:40:00,110.87,111.1,110.84,111.03,16200.0,110.87,111.1,110.84,111.03,16200.0
2007-07-19 13:45:00,111.07,111.21,111.06,111.1,6300.0,111.07,111.21,111.06,111.1,6300.0
2007-07-19 13:50:00,111.18,111.18,110.8,110.89,11500.0,111.18,111.18,110.8,110.89,11500.0
2007-07-19 13:55:00,110.92,111.01,110.92,110.97,11100.0,110.92,111.01,110.92,110.97,11100.0
2007-07-19 14:00:00,111.0,111.03,110.73,110.86,14800.0,111.0,111.03,110.73,110.86,14800.0
2007-07-19 14:05:00,110.91,111.0,110.5,110.77,27000.0,110.91,111.0,110.5,110.77,27000.0
2007-07-19 14:10:00,110.77,110.8,110.17,110.6,9200.0,110.77,110.8,110.17,110.6,9200.0
2007-07-19 14:15:00,110.55,110.7,110.44,110.7,9400.0,110.55,110.7,110.44,110.7,9400.0
2007-07-19 14:20:00,110.66,111.2,110.65,111.19,29800.0,110.66,111.2,110.65,111.19,29800.0
2007-07-19 14:25:00,111.17,111.2,110.78,111.04,15600.0,111.17,111.2,110.78,111.04,15600.0
2007-07-19 14:30:00,111.0,111.1,110.99,111.08,5000.0,111.0,111.1,110.99,111.08,5000.0
2007-07-19 14:35:00,111.09,111.13,110.99,111.0,11100.0,111.09,111.13,110.99,111.0,11100.0
2007-07-19 14:40:00,110.99,110.99,110.85,110.89,8100.0,110.99,110.99,110.85,110.89,8100.0
2007-07-19 14:45:00,110.89,111.2,110.89,111.2,13100.0,110.89,111.2,110.89,111.2,13100.0
2007-07-19 14:50:00,111.13,111.3,110.99,111.24,24200.0,111.13,111.3,110.99,111.24,24200.0
2007-07-19 14:55:00,111.25,111.27,111.07,111.16,15200.0,111.25,111.27,111.07,111.16,15200.0
2007-07-19 15:00:00,111.16,111.31,111.16,111.31,19700.0,111.16,111.31,111.16,111.31,19700.0
2007-07-19 15:05:00,111.3,111.34,110.9,111.17,21100.0,111.3,111.34,110.9,111.17,21100.0
2007-07-19 15:10:00,111.16,111.19,111.07,111.07,21700.0,111.16,111.19,111.07,111.07,21700.0
2007-07-19 15:15:00,110.88,111.1,110.69,110.91,17800.0,110.88,111.1,110.69,110.91,17800.0
2007-07-19 15:20:00,110.91,111.12,110.91,111.12,18800.0,110.91,111.12,110.91,111.12,18800.0
2007-07-19 15:25:00,111.11,111.2,110.9,111.04,27400.0,111.11,111.2,110.9,111.04,27400.0
2007-07-19 15:30:00,111.08,111.19,110.9,111.1,18700.0,111.08,111.19,110.9,111.1,18700.0
2007-07-19 15:35:00,111.02,111.02,110.96,111.0,11700.0,111.02,111.02,110.96,111.0,11700.0
2007-07-19 15:40:00,111.0,111.18,110.92,111.1,25900.0,111.0,111.18,110.92,111.1,25900.0
2007-07-19 15:45:00,111.09,111.13,110.91,111.05,17500.0,111.09,111.13,110.91,111.05,17500.0
2007-07-19 15:50:00,111.09,111.24,110.99,111.18,31700.0,111.09,111.24,110.99,111.18,31700.0
2007-07-19 15:55:00,111.17,111.65,111.16,111.6,55600.0,111.17,111.65,111.16,111.6,55600.0
2007-07-20 09:30:00,108.09,109.3,107.0,109.17,110100.0,108.09,109.3,107.0,109.17,110100.0
2007-07-20 09:35:00,109.16,110.45,108.03,108.2,82200.0,109.16,110.45,108.03,108.2,82200.0
2007-07-20 09:40:00,108.29,110.0,108.0,109.2,29300.0,108.29,110.0,108.0,109.2,29300.0
2007-07-20 09:45:00,109.2,109.43,108.8,108.8,35100.0,109.2,109.43,108.8,108.8,35100.0
2007-07-20 09:50:00,108.87,109.0,107.58,107.99,61600.0,108.87,109.0,107.58,107.99,61600.0
2007-07-20 09:55:00,107.92,108.08,107.0,107.17,56900.0,107.92,108.08,107.0,107.17,56900.0
2007-07-20 10:00:00,107.17,107.36,106.51,107.0,100600.0,107.17,107.36,106.51,107.0,100600.0
2007-07-20 10:05:00,107.0,108.17,107.0,107.7,46400.0,107.0,108.17,107.0,107.7,46400.0
2007-07-20 10:10:00,107.68,108.16,107.54,107.99,41200.0,107.68,108.16,107.54,107.99,41200.0
2007-07-20 10:15:00,107.99,108.75,107.9,108.26,39200.0,107.99,108.75,107.9,108.26,39200.0
2007-07-20 10:20:00,108.28,108.58,108.02,108.58,13800.0,108.28,108.58,108.02,108.58,13800.0
2007-07-20 10:25:00,108.62,108.62,108.3,108.4,10600.0,108.62,108.62,108.3,108.4,10600.0
2007-07-20 10:30:00,108.39,109.13,108.39,108.87,26200.0,108.39,109.13,108.39,108.87,26200.0
2007-07-20 10:35:00,108.87,109.2,108.5,108.86,37100.0,108.87,109.2,108.5,108.86,37100.0
2007-07-20 10:40:00,108.76,108.99,108.47,108.66,10500.0,108.76,108.99,108.47,108.66,10500.0
2007-07-20 10:45:00,108.6,108.74,108.38,108.52,24000.0,108.6,108.74,108.38,108.52,24000.0
2007-07-20 10:50:00,108.6,108.99,108.6,108.71,15300.0,108.6,108.99,108.6,108.71,15300.0
2007-07-20 10:55:00,108.71,109.18,108.71,109.13,13900.0,108.71,109.18,108.71,109.13,13900.0
2007-07-20 11:00:00,109.11,109.4,109.0,109.13,26700.0,109.11,109.4,109.0,109.13,26700.0
2007-07-20 11:05:00,109.19,109.41,109.06,109.41,13300.0,109.19,109.41,109.06,109.41,13300.0
2007-07-20 11:10:00,109.35,109.36,108.55,109.0,17900.0,109.35,109.36,108.55,109.0,17900.0
2007-07-20 11:15:00,108.85,108.93,108.15,108.23,15800.0,108.85,108.93,108.15,108.23,15800.0
2007-07-20 11:20:00,108.34,108.43,108.05,108.18,13800.0,108.34,108.43,108.05,108.18,13800.0
2007-07-20 11:25:00,108.18,108.18,107.71,107.83,29600.0,108.18,108.18,107.71,107.83,29600.0
2007-07-20 11:30:00,107.9,108.24,107.82,107.85,10700.0,107.9,108.24,107.82,107.85,10700.0
2007-07-20 11:35:00,107.85,107.92,107.36,107.48,23700.0,107.85,107.92,107.36,107.48,23700.0
2007-07-20 11:40:00,107.44,107.66,107.11,107.25,30700.0,107.44,107.66,107.11,107.25,30700.0
2007-07-20 11:45:00,107.25,107.53,107.0,107.0,72300.0,107.25,107.53,107.0,107.0,72300.0
2007-07-20 11:50:00,107.0,107.27,106.95,107.06,10600.0,107.0,107.27,106.95,107.06,10600.0
2007-07-20 11:55:00,107.06,107.65,107.0,107.4,23900.0,107.06,107.65,107.0,107.4,23900.0
2007-07-20 12:00:00,107.36,107.55,106.9,107.03,27200.0,107.36,107.55,106.9,107.03,27200.0
2007-07-20 12:05:00,107.0,107.39,106.9,107.04,27100.0,107.0,107.39,106.9,107.04,27100.0
2007-07-20 12:10:00,107.04,107.19,106.85,106.94,15500.0,107.04,107.19,106.85,106.94,15500.0
2007-07-20 12:15:00,106.91,106.99,106.84,106.95,5500.0,106.91,106.99,106.84,106.95,5500.0
2007-07-20 12:20:00,106.98,107.5,106.86,107.49,28900.0,106.98,107.5,106.86,107.49,28900.0
2007-07-20 12:25:00,107.44,107.87,107.35,107.81,20700.0,107.44,107.87,107.35,107.81,20700.0
2007-07-20 12:30:00,107.81,107.87,107.57,107.75,13200.0,107.81,107.87,107.57,107.75,13200.0
2007-07-20 12:35:00,107.75,107.85,107.72,107.85,7300.0,107.75,107.85,107.72,107.85,7300.0
2007-07-20 12:40:00,107.86,108.04,107.7,107.7,14000.0,107.86,108.04,107.7,107.7,14000.0
2007-07-20 12:45:00,107.82,107.98,107.68,107.76,30600.0,107.82,107.98,107.68,107.76,30600.0
2007-07-20 12:50:00,107.8,107.99,107.68,107.76,8500.0,107.8,107.99,107.68,107.76,8500.0
2007-07-20 12:55:00,107.76,107.78,107.33,107.5,8800.0,107.76,107.78,107.33,107.5,8800.0
2007-07-20 13:00:00,107.5,107.5,107.22,107.46,16800.0,107.5,107.5,107.22,107.46,16800.0
2007-07-20 13:05:00,107.4,107.49,107.35,107.45,4400.0,107.4,107.49,107.35,107.45,4400.0
2007-07-20 13:10:00,107.49,107.71,107.38,107.6,15900.0,107.49,107.71,107.38,107.6,15900.0
2007-07-20 13:15:00,107.6,108.23,107.6,108.23,12800.0,107.6,108.23,107.6,108.23,12800.0
2007-07-20 13:20:00,108.25,108.28,107.82,108.28,18400.0,108.25,108.28,107.82,108.28,18400.0
2007-07-20 13:25:00,108.13,108.5,108.13,108.41,21200.0,108.13,108.5,108.13,108.41,21200.0
2007-07-20 13:30:00,108.41,108.48,108.14,108.41,13000.0,108.41,108.48,108.14,108.41,13000.0
2007-07-20 13:35:00,108.41,108.48,108.4,108.41,5700.0,108.41,108.48,108.4,108.41,5700.0
2007-07-20 13:40:00,108.46,108.7,108.46,108.64,11000.0,108.46,108.7,108.46,108.64,11000.0
2007-07-20 13:45:00,108.65,108.79,108.47,108.64,15900.0,108.65,108.79,108.47,108.64,15900.0
2007-07-20 13:50:00,108.66,109.15,108.66,109.11,28200.0,108.66,109.15,108.66,109.11,28200.0
2007-07-20 13:55:00,109.09,109.22,108.6,108.71,21900.0,109.09,109.22,108.6,108.71,21900.0
2007-07-20 14:00:00,108.67,108.81,108.41,108.63,8700.0,108.67,108.81,108.41,108.63,8700.0
2007-07-20 14:05:00,108.62,109.3,108.47,109.3,18700.0,108.62,109.3,108.47,109.3,18700.0
2007-07-20 14:10:00,109.24,109.24,108.81,108.86,6200.0,109.24,109.24,108.81,108.86,6200.0
2007-07-20 14:15:00,108.79,108.88,108.4,108.88,14900.0,108.79,108.88,108.4,108.88,14900.0
2007-07-20 14:20:00,108.81,109.05,108.81,109.04,5500.0,108.81,109.05,108.81,109.04,5500.0
2007-07-20 14:25:00,109.01,109.19,108.71,108.84,12100.0,109.01,109.19,108.71,108.84,12100.0
2007-07-20 14:30:00,109.0,109.05,108.8,109.0,2900.0,109.0,109.05,108.8,109.0,2900.0
2007-07-20 14:35:00,108.98,109.05,108.98,109.05,3800.0,108.98,109.05,108.98,109.05,3800.0
2007-07-20 14:40:00,109.05,109.5,109.05,109.38,16700.0,109.05,109.5,109.05,109.38,16700.0
2007-07-20 14:45:00,109.39,110.36,109.39,110.22,40000.0,109.39,110.36,109.39,110.22,40000.0
2007-07-20 14:50:00,110.12,110.36,109.91,109.99,28100.0,110.12,110.36,109.91,109.99,28100.0
2007-07-20 14:55:00,109.99,110.25,109.78,109.85,21700.0,109.99,110.25,109.78,109.85,21700.0
2007-07-20 15:00:00,109.85,110.15,109.85,110.0,16600.0,109.85,110.15,109.85,110.0,16600.0
2007-07-20 15:05:00,110.01,110.05,109.81,109.84,10100.0,110.01,110.05,109.81,109.84,10100.0
2007-07-20 15:10:00,109.88,109.88,109.56,109.74,19900.0,109.88,109.88,109.56,109.74,19900.0
2007-07-20 15:15:00,109.83,110.04,109.74,110.04,8100.0,109.83,110.04,109.74,110.04,8100.0
2007-07-20 15:20:00,110.01,110.15,109.9,110.0,18200.0,110.01,110.15,109.9,110.0,18200.0
2007-07-20 15:25:00,109.93,110.09,109.9,109.9,22700.0,109.93,110.09,109.9,109.9,22700.0
2007-07-20 15:30:00,109.95,110.08,109.9,109.9,18900.0,109.95,110.08,109.9,109.9,18900.0
2007-07-20 15:35:00,109.94,110.05,109.89,109.97,11200.0,109.94,110.05,109.89,109.97,11200.0
2007-07-20 15:40:00,109.95,109.99,109.72,109.96,20100.0,109.95,109.99,109.72,109.96,20100.0
2007-07-20 15:45:00,109.97,110.0,109.87,109.89,17800.0,109.97,110.0,109.87,109.89,17800.0
2007-07-20 15:50:00,109.88,110.05,109.88,110.04,25800.0,109.88,110.05,109.88,110.04,25800.0
2007-07-20 15:55:00,110.01,110.19,109.98,110.07,60900.0,110.01,110.19,109.98,110.07,60900.0
2007-07-23 09:30:00,110.41,111.37,110.4,110.72,15400.0,110.41,111.37,110.4,110.72,15400.0
2007-07-23 09:35:00,110.9,110.9,110.0,110.2,15800.0,110.9,110.9,110.0,110.2,15800.0
2007-07-23 09:40:00,110.2,110.49,109.89,110.48,25700.0,110.2,110.49,109.89,110.48,25700.0
2007-07-23 09:45:00,110.43,110.43,108.94,109.09,23400.0,110.43,110.43,108.94,109.09,23400.0
2007-07-23 09:50:00,109.11,109.39,108.45,108.52,39800.0,109.11,109.39,108.45,108.52,39800.0
2007-07-23 09:55:00,108.5,108.75,107.83,108.38,44700.0,108.5,108.75,107.83,108.38,44700.0
2007-07-23 10:00:00,108.28,109.18,108.09,108.59,24300.0,108.28,109.18,108.09,108.59,24300.0
2007-07-23 10:05:00,108.69,108.87,108.41,108.68,15500.0,108.69,108.87,108.41,108.68,15500.0
2007-07-23 10:10:00,108.76,108.8,108.04,108.22,24500.0,108.76,108.8,108.04,108.22,24500.0
2007-07-23 10:15:00,108.19,108.3,108.0,108.11,22500.0,108.19,108.3,108.0,108.11,22500.0
2007-07-23 10:20:00,108.14,108.4,108.0,108.15,17500.0,108.14,108.4,108.0,108.15,17500.0
2007-07-23 10:25:00,108.14,108.26,107.79,108.2,34700.0,108.14,108.26,107.79,108.2,34700.0
2007-07-23 10:30:00,108.16,108.4,107.53,107.63,33200.0,108.16,108.4,107.53,107.63,33200.0
2007-07-23 10:35:00,107.64,107.9,107.27,107.74,37100.0,107.64,107.9,107.27,107.74,37100.0
2007-07-23 10:40:00,107.76,107.89,107.63,107.89,8400.0,107.76,107.89,107.63,107.89,8400.0
2007-07-23 10:45:00,107.87,108.32,107.4,107.41,22900.0,107.87,108.32,107.4,107.41,22900.0
2007-07-23 10:50:00,107.41,108.05,107.4,108.0,30200.0,107.41,108.05,107.4,108.0,30200.0
2007-07-23 10:55:00,107.99,108.83,107.99,108.68,25700.0,107.99,108.83,107.99,108.68,25700.0
2007-07-23 11:00:00,108.74,109.09,108.62,108.9,20500.0,108.74,109.09,108.62,108.9,20500.0
2007-07-23 11:05:00,108.84,109.04,108.5,108.87,24900.0,108.84,109.04,108.5,108.87,24900.0
2007-07-23 11:10:00,108.97,109.0,108.55,108.55,13900.0,108.97,109.0,108.55,108.55,13900.0
2007-07-23 11:15:00,108.66,108.9,108.58,108.89,5200.0,108.66,108.9,108.58,108.89,5200.0
2007-07-23 11:20:00,108.9,108.98,108.56,108.65,8300.0,108.9,108.98,108.56,108.65,8300.0
2007-07-23 11:25:00,108.67,108.89,108.67,108.86,4500.0,108.67,108.89,108.67,108.86,4500.0
2007-07-23 11:30:00,108.93,108.98,108.8,108.91,2900.0,108.93,108.98,108.8,108.91,2900.0
2007-07-23 11:35:00,108.9,109.09,108.89,108.99,8000.0,108.9,109.09,108.89,108.99,8000.0
2007-07-23 11:40:00,108.98,109.04,108.9,108.9,2900.0,108.98,109.04,108.9,108.9,2900.0
2007-07-23 11:45:00,108.97,108.97,108.19,108.44,13000.0,108.97,108.97,108.19,108.44,13000.0
2007-07-23 11:50:00,108.51,108.86,108.47,108.58,6700.0,108.51,108.86,108.47,108.58,6700.0
2007-07-23 11:55:00,108.64,108.79,108.55,108.79,3100.0,108.64,108.79,108.55,108.79,3100.0
2007-07-23 12:00:00,108.75,108.76,108.35,108.46,3200.0,108.75,108.76,108.35,108.46,3200.0
2007-07-23 12:05:00,108.57,108.7,108.53,108.57,1600.0,108.57,108.7,108.53,108.57,1600.0
2007-07-23 12:10:00,108.54,108.6,108.17,108.35,9700.0,108.54,108.6,108.17,108.35,9700.0
2007-07-23 12:15:00,108.28,108.66,108.27,108.41,8900.0,108.28,108.66,108.27,108.41,8900.0
2007-07-23 12:20:00,108.56,108.71,108.34,108.61,26300.0,108.56,108.71,108.34,108.61,26300.0
2007-07-23 12:25:00,108.52,108.67,108.52,108.67,700.0,108.52,108.67,108.52,108.67,700.0
2007-07-23 12:30:00,108.69,108.82,108.6,108.67,3400.0,108.69,108.82,108.6,108.67,3400.0
2007-07-23 12:35:00,108.67,108.75,108.55,108.67,2600.0,108.67,108.75,108.55,108.67,2600.0
2007-07-23 12:40:00,108.58,108.77,108.57,108.69,2600.0,108.58,108.77,108.57,108.69,2600.0
2007-07-23 12:45:00,108.69,108.8,108.69,108.8,700.0,108.69,108.8,108.69,108.8,700.0
2007-07-23 12:50:00,108.81,109.81,108.81,109.81,41500.0,108.81,109.81,108.81,109.81,41500.0
2007-07-23 12:55:00,109.79,109.9,109.25,109.44,17800.0,109.79,109.9,109.25,109.44,17800.0
2007-07-23 13:00:00,109.43,109.47,108.85,108.92,11600.0,109.43,109.47,108.85,108.92,11600.0
2007-07-23 13:05:00,109.0,109.24,108.75,108.75,13100.0,109.0,109.24,108.75,108.75,13100.0
2007-07-23 13:10:00,108.62,108.88,108.52,108.69,9000.0,108.62,108.88,108.52,108.69,9000.0
2007-07-23 13:15:00,108.72,108.85,108.69,108.85,1900.0,108.72,108.85,108.69,108.85,1900.0
2007-07-23 13:20:00,108.85,109.09,108.6,108.72,9400.0,108.85,109.09,108.6,108.72,9400.0
2007-07-23 13:25:00,108.78,108.78,108.61,108.74,3600.0,108.78,108.78,108.61,108.74,3600.0
2007-07-23 13:30:00,108.73,109.2,108.73,109.2,5400.0,108.73,109.2,108.73,109.2,5400.0
2007-07-23 13:35:00,109.12,109.25,109.08,109.17,2700.0,109.12,109.25,109.08,109.17,2700.0
2007-07-23 13:40:00,109.2,109.2,108.81,108.81,2700.0,109.2,109.2,108.81,108.81,2700.0
2007-07-23 13:45:00,108.95,108.95,108.51,108.51,5300.0,108.95,108.95,108.51,108.51,5300.0
2007-07-23 13:50:00,108.59,108.82,108.59,108.74,3400.0,108.59,108.82,108.59,108.74,3400.0
2007-07-23 13:55:00,108.67,108.71,108.6,108.67,1600.0,108.67,108.71,108.6,108.67,1600.0
2007-07-23 14:00:00,108.68,108.84,108.52,108.52,3300.0,108.68,108.84,108.52,108.52,3300.0
2007-07-23 14:05:00,108.55,108.66,108.46,108.52,6500.0,108.55,108.66,108.46,108.52,6500.0
2007-07-23 14:10:00,108.65,108.74,108.5,108.6,3000.0,108.65,108.74,108.5,108.6,3000.0
2007-07-23 14:15:00,108.6,108.6,108.47,108.5,2200.0,108.6,108.6,108.47,108.5,2200.0
2007-07-23 14:20:00,108.53,108.59,108.52,108.56,2900.0,108.53,108.59,108.52,108.56,2900.0
2007-07-23 14:25:00,108.59,108.65,108.31,108.33,3400.0,108.59,108.65,108.31,108.33,3400.0
2007-07-23 14:30:00,108.38,108.42,108.34,108.42,3700.0,108.38,108.42,108.34,108.42,3700.0
2007-07-23 14:35:00,108.45,108.46,108.4,108.46,900.0,108.45,108.46,108.4,108.46,900.0
2007-07-23 14:40:00,108.41,108.45,108.41,108.45,2200.0,108.41,108.45,108.41,108.45,2200.0
2007-07-23 14:45:00,108.46,108.67,108.39,108.67,5200.0,108.46,108.67,108.39,108.67,5200.0
2007-07-23 14:50:00,108.6,108.8,108.55,108.55,6900.0,108.6,108.8,108.55,108.55,6900.0
2007-07-23 14:55:00,108.39,108.51,108.2,108.28,9300.0,108.39,108.51,108.2,108.28,9300.0
2007-07-23 15:00:00,108.28,108.44,108.25,108.4,11800.0,108.28,108.44,108.25,108.4,11800.0
2007-07-23 15:05:00,108.4,108.43,108.31,108.32,4800.0,108.4,108.43,108.31,108.32,4800.0
2007-07-23 15:10:00,108.34,108.48,108.31,108.44,7100.0,108.34,108.48,108.31,108.44,7100.0
2007-07-23 15:15:00,108.5,108.8,108.48,108.67,6000.0,108.5,108.8,108.48,108.67,6000.0
2007-07-23 15:20:00,108.65,108.67,108.5,108.54,5000.0,108.65,108.67,108.5,108.54,5000.0
2007-07-23 15:25:00,108.56,108.62,108.39,108.39,5500.0,108.56,108.62,108.39,108.39,5500.0
2007-07-23 15:30:00,108.37,108.55,108.37,108.55,7000.0,108.37,108.55,108.37,108.55,7000.0
2007-07-23 15:35:00,108.52,108.62,108.33,108.62,14200.0,108.52,108.62,108.33,108.62,14200.0
2007-07-23 15:40:00,108.62,109.0,108.6,108.98,25900.0,108.62,109.0,108.6,108.98,25900.0
2007-07-23 15:45:00,108.92,108.99,108.71,108.91,16600.0,108.92,108.99,108.71,108.91,16600.0
2007-07-23 15:50:00,108.93,109.05,108.41,108.46,13900.0,108.93,109.05,108.41,108.46,13900.0
2007-07-23 15:55:00,108.46,108.84,108.46,108.6,22200.0,108.46,108.84,108.46,108.6,22200.0
2007-07-24 09:30:00,107.06,107.99,107.04,107.88,16200.0,107.06,107.99,107.04,107.88,16200.0
2007-07-24 09:35:00,107.78,107.98,107.17,107.36,14900.0,107.78,107.98,107.17,107.36,14900.0
2007-07-24 09:40:00,107.37,107.67,107.03,107.6,19700.0,107.37,107.67,107.03,107.6,19700.0
2007-07-24 09:45:00,107.58,107.67,107.29,107.35,9400.0,107.58,107.67,107.29,107.35,9400.0
2007-07-24 09:50:00,107.32,107.66,107.31,107.66,17700.0,107.32,107.66,107.31,107.66,17700.0
2007-07-24 09:55:00,107.61,107.9,107.07,107.33,30400.0,107.61,107.9,107.07,107.33,30400.0
2007-07-24 10:00:00,107.3,107.68,107.3,107.47,23200.0,107.3,107.68,107.3,107.47,23200.0
2007-07-24 10:05:00,107.51,107.6,107.1,107.25,13600.0,107.51,107.6,107.1,107.25,13600.0
2007-07-24 10:10:00,107.26,107.53,107.14,107.34,9900.0,107.26,107.53,107.14,107.34,9900.0
2007-07-24 10:15:00,107.25,107.56,107.25,107.35,13400.0,107.25,107.56,107.25,107.35,13400.0
2007-07-24 10:20:00,107.45,107.69,107.39,107.39,13200.0,107.45,107.69,107.39,107.39,13200.0
2007-07-24 10:25:00,107.44,108.24,107.43,108.24,15800.0,107.44,108.24,107.43,108.24,15800.0
2007-07-24 10:30:00,108.11,108.7,108.08,108.27,38200.0,108.11,108.7,108.08,108.27,38200.0
2007-07-24 10:35:00,108.32,108.46,108.07,108.45,19700.0,108.32,108.46,108.07,108.45,19700.0
2007-07-24 10:40:00,108.47,108.98,108.08,108.95,37400.0,108.47,108.98,108.08,108.95,37400.0
2007-07-24 10:45:00,108.97,110.45,108.76,110.06,125000.0,108.97,110.45,108.76,110.06,125000.0
2007-07-24 10:50:00,110.14,111.02,110.13,110.64,60100.0,110.14,111.02,110.13,110.64,60100.0
2007-07-24 10:55:00,110.72,110.89,110.02,110.16,40500.0,110.72,110.89,110.02,110.16,40500.0
2007-07-24 11:00:00,110.16,110.3,109.75,110.11,29200.0,110.16,110.3,109.75,110.11,29200.0
2007-07-24 11:05:00,110.04,110.54,109.85,110.5,18300.0,110.04,110.54,109.85,110.5,18300.0
2007-07-24 11:10:00,110.48,110.54,110.23,110.41,8900.0,110.48,110.54,110.23,110.41,8900.0
2007-07-24 11:15:00,110.41,111.47,110.34,111.2,39500.0,110.41,111.47,110.34,111.2,39500.0
2007-07-24 11:20:00,111.2,111.96,111.15,111.35,59000.0,111.2,111.96,111.15,111.35,59000.0
2007-07-24 11:25:00,111.35,111.45,110.6,110.85,33800.0,111.35,111.45,110.6,110.85,33800.0
2007-07-24 11:30:00,110.98,111.21,110.78,110.97,19800.0,110.98,111.21,110.78,110.97,19800.0
2007-07-24 11:35:00,110.89,111.1,110.89,110.95,17000.0,110.89,111.1,110.89,110.95,17000.0
2007-07-24 11:40:00,110.93,111.61,110.93,111.38,31400.0,110.93,111.61,110.93,111.38,31400.0
2007-07-24 11:45:00,111.38,111.39,110.83,111.01,14100.0,111.38,111.39,110.83,111.01,14100.0
2007-07-24 11:50:00,111.07,111.24,110.9,111.03,8400.0,111.07,111.24,110.9,111.03,8400.0
2007-07-24 11:55:00,110.96,111.21,110.95,111.09,4500.0,110.96,111.21,110.95,111.09,4500.0
2007-07-24 12:00:00,111.2,111.59,111.19,111.24,9900.0,111.2,111.59,111.19,111.24,9900.0
2007-07-24 12:05:00,111.33,111.36,110.87,111.0,16800.0,111.33,111.36,110.87,111.0,16800.0
2007-07-24 12:10:00,110.98,111.37,110.65,111.37,16300.0,110.98,111.37,110.65,111.37,16300.0
2007-07-24 12:15:00,111.23,111.4,111.21,111.36,5800.0,111.23,111.4,111.21,111.36,5800.0
2007-07-24 12:20:00,111.36,111.5,111.21,111.5,10500.0,111.36,111.5,111.21,111.5,10500.0
2007-07-24 12:25:00,111.46,111.75,111.41,111.54,31200.0,111.46,111.75,111.41,111.54,31200.0
2007-07-24 12:30:00,111.55,112.41,111.54,112.4,50000.0,111.55,112.41,111.54,112.4,50000.0
2007-07-24 12:35:00,112.4,113.0,112.3,112.92,36900.0,112.4,113.0,112.3,112.92,36900.0
2007-07-24 12:40:00,112.85,113.43,111.2,112.8,46300.0,112.85,113.43,111.2,112.8,46300.0
2007-07-24 12:45:00,112.8,112.93,112.33,112.45,20700.0,112.8,112.93,112.33,112.45,20700.0
2007-07-24 12:50:00,112.56,112.61,112.03,112.56,21300.0,112.56,112.61,112.03,112.56,21300.0
2007-07-24 12:55:00,112.55,112.88,112.41,112.8,19200.0,112.55,112.88,112.41,112.8,19200.0
2007-07-24 13:00:00,112.79,113.5,112.79,113.21,39400.0,112.79,113.5,112.79,113.21,39400.0
2007-07-24 13:05:00,113.31,113.31,112.79,112.94,20400.0,113.31,113.31,112.79,112.94,20400.0
2007-07-24 13:10:00,112.87,113.31,112.7,112.7,13900.0,112.87,113.31,112.7,112.7,13900.0
2007-07-24 13:15:00,112.73,112.98,112.0,112.98,12500.0,112.73,112.98,112.0,112.98,12500.0
2007-07-24 13:20:00,112.95,113.19,112.86,113.07,10900.0,112.95,113.19,112.86,113.07,10900.0
2007-07-24 13:25:00,113.11,113.25,112.71,112.75,8900.0,113.11,113.25,112.71,112.75,8900.0
2007-07-24 13:30:00,112.78,113.2,112.72,113.1,13600.0,112.78,113.2,112.72,113.1,13600.0
2007-07-24 13:35:00,113.02,114.0,112.95,113.86,46500.0,113.02,114.0,112.95,113.86,46500.0
2007-07-24 13:40:00,113.86,113.99,113.46,113.49,19300.0,113.86,113.99,113.46,113.49,19300.0
2007-07-24 13:45:00,113.44,113.6,113.11,113.25,23100.0,113.44,113.6,113.11,113.25,23100.0
2007-07-24 13:50:00,113.25,113.28,112.67,113.0,31500.0,113.25,113.28,112.67,113.0,31500.0
2007-07-24 13:55:00,112.98,113.5,112.9,113.44,13600.0,112.98,113.5,112.9,113.44,13600.0
2007-07-24 14:00:00,113.4,113.42,113.04,113.15,5800.0,113.4,113.42,113.04,113.15,5800.0
2007-07-24 14:05:00,113.05,113.23,112.37,112.9,18200.0,113.05,113.23,112.37,112.9,18200.0
2007-07-24 14:10:00,112.67,112.88,112.6,112.83,10000.0,112.67,112.88,112.6,112.83,10000.0
2007-07-24 14:15:00,112.81,112.9,112.07,112.17,22800.0,112.81,112.9,112.07,112.17,22800.0
2007-07-24 14:20:00,112.11,112.53,112.04,112.32,23700.0,112.11,112.53,112.04,112.32,23700.0
2007-07-24 14:25:00,112.35,112.63,112.2,112.58,15200.0,112.35,112.63,112.2,112.58,15200.0
2007-07-24 14:30:00,112.52,112.55,112.21,112.41,21000.0,112.52,112.55,112.21,112.41,21000.0
2007-07-24 14:35:00,112.36,112.36,111.42,111.55,33100.0,112.36,112.36,111.42,111.55,33100.0
2007-07-24 14:40:00,111.59,111.82,111.11,111.45,41700.0,111.59,111.82,111.11,111.45,41700.0
2007-07-24 14:45:00,111.44,111.63,111.44,111.49,11800.0,111.44,111.63,111.44,111.49,11800.0
2007-07-24 14:50:00,111.48,111.54,110.76,110.91,20600.0,111.48,111.54,110.76,110.91,20600.0
2007-07-24 14:55:00,111.01,111.25,110.51,110.83,28400.0,111.01,111.25,110.51,110.83,28400.0
2007-07-24 15:00:00,110.86,110.87,110.51,110.51,16900.0,110.86,110.87,110.51,110.51,16900.0
2007-07-24 15:05:00,110.5,110.5,109.28,109.5,55100.0,110.5,110.5,109.28,109.5,55100.0
2007-07-24 15:10:00,109.41,109.8,108.9,109.06,52500.0,109.41,109.8,108.9,109.06,52500.0
2007-07-24 15:15:00,109.0,109.79,108.8,109.57,34000.0,109.0,109.79,108.8,109.57,34000.0
2007-07-24 15:20:00,109.5,109.5,108.9,109.18,14900.0,109.5,109.5,108.9,109.18,14900.0
2007-07-24 15:25:00,109.17,109.17,108.01,108.11,31400.0,109.17,109.17,108.01,108.11,31400.0
2007-07-24 15:30:00,108.08,108.8,108.02,108.66,21600.0,108.08,108.8,108.02,108.66,21600.0
2007-07-24 15:35:00,108.69,108.88,108.02,108.29,26400.0,108.69,108.88,108.02,108.29,26400.0
2007-07-24 15:40:00,108.29,108.31,107.33,107.47,54600.0,108.29,108.31,107.33,107.47,54600.0
2007-07-24 15:45:00,107.5,107.65,107.26,107.3,57800.0,107.5,107.65,107.26,107.3,57800.0
2007-07-24 15:50:00,107.32,107.46,107.0,107.06,53800.0,107.32,107.46,107.0,107.06,53800.0
2007-07-24 15:55:00,107.06,107.9,106.8,107.19,68000.0,107.06,107.9,106.8,107.19,68000.0
2007-07-25 09:30:00,107.7,109.5,107.7,109.0,47900.0,107.7,109.5,107.7,109.0,47900.0
2007-07-25 09:35:00,109.28,109.36,107.55,107.58,48900.0,109.28,109.36,107.55,107.58,48900.0
2007-07-25 09:40:00,107.57,109.26,107.57,109.26,42300.0,107.57,109.26,107.57,109.26,42300.0
2007-07-25 09:45:00,109.2,110.0,109.07,109.92,32600.0,109.2,110.0,109.07,109.92,32600.0
2007-07-25 09:50:00,109.8,110.6,109.75,110.41,47200.0,109.8,110.6,109.75,110.41,47200.0
2007-07-25 09:55:00,110.41,110.92,110.3,110.85,33200.0,110.41,110.92,110.3,110.85,33200.0
2007-07-25 10:00:00,110.72,111.45,110.45,110.9,69100.0,110.72,111.45,110.45,110.9,69100.0
2007-07-25 10:05:00,110.81,111.0,110.26,110.26,43500.0,110.81,111.0,110.26,110.26,43500.0
2007-07-25 10:10:00,110.26,110.75,110.26,110.26,14800.0,110.26,110.75,110.26,110.26,14800.0
2007-07-25 10:15:00,110.19,111.0,110.19,110.76,33800.0,110.19,111.0,110.19,110.76,33800.0
2007-07-25 10:20:00,110.65,110.65,109.29,109.72,39400.0,110.65,110.65,109.29,109.72,39400.0
2007-07-25 10:25:00,109.7,109.7,108.41,109.08,44100.0,109.7,109.7,108.41,109.08,44100.0
2007-07-25 10:30:00,109.25,109.39,108.03,108.25,21900.0,109.25,109.39,108.03,108.25,21900.0
2007-07-25 10:35:00,108.33,108.98,108.24,108.47,12500.0,108.33,108.98,108.24,108.47,12500.0
2007-07-25 10:40:00,108.47,108.61,107.71,108.18,33000.0,108.47,108.61,107.71,108.18,33000.0
2007-07-25 10:45:00,108.03,108.17,107.26,107.3,29100.0,108.03,108.17,107.26,107.3,29100.0
2007-07-25 10:50:00,107.53,107.7,107.2,107.33,32800.0,107.53,107.7,107.2,107.33,32800.0
2007-07-25 10:55:00,107.33,107.46,106.13,106.93,60700.0,107.33,107.46,106.13,106.93,60700.0
2007-07-25 11:00:00,106.93,108.58,106.85,108.31,39400.0,106.93,108.58,106.85,108.31,39400.0
2007-07-25 11:05:00,108.52,108.88,108.09,108.18,19200.0,108.52,108.88,108.09,108.18,19200.0
2007-07-25 11:10:00,108.18,108.4,107.51,107.51,13900.0,108.18,108.4,107.51,107.51,13900.0
2007-07-25 11:15:00,107.44,107.74,106.82,107.72,34300.0,107.44,107.74,106.82,107.72,34300.0
2007-07-25 11:20:00,107.64,107.95,107.6,107.95,12200.0,107.64,107.95,107.6,107.95,12200.0
2007-07-25 11:25:00,107.95,108.44,107.75,108.08,13600.0,107.95,108.44,107.75,108.08,13600.0
2007-07-25 11:30:00,108.1,108.97,108.1,108.58,18200.0,108.1,108.97,108.1,108.58,18200.0
2007-07-25 11:35:00,108.52,108.74,108.21,108.37,12700.0,108.52,108.74,108.21,108.37,12700.0
2007-07-25 11:40:00,108.45,109.0,108.38,109.0,10500.0,108.45,109.0,108.38,109.0,10500.0
2007-07-25 11:45:00,108.99,109.28,108.51,108.81,26300.0,108.99,109.28,108.51,108.81,26300.0
2007-07-25 11:50:00,108.86,109.4,108.86,108.97,16500.0,108.86,109.4,108.86,108.97,16500.0
2007-07-25 11:55:00,109.0,109.11,108.79,108.96,4800.0,109.0,109.11,108.79,108.96,4800.0
2007-07-25 12:00:00,108.86,108.99,108.5,108.5,9000.0,108.86,108.99,108.5,108.5,9000.0
2007-07-25 12:05:00,108.53,108.54,107.52,108.08,17700.0,108.53,108.54,107.52,108.08,17700.0
2007-07-25 12:10:00,108.01,108.29,107.91,108.06,7100.0,108.01,108.29,107.91,108.06,7100.0
2007-07-25 12:15:00,108.05,108.22,107.71,107.91,9300.0,108.05,108.22,107.71,107.91,9300.0
2007-07-25 12:20:00,108.0,108.07,107.45,107.82,12000.0,108.0,108.07,107.45,107.82,12000.0
2007-07-25 12:25:00,107.71,108.0,107.45,107.69,24400.0,107.71,108.0,107.45,107.69,24400.0
2007-07-25 12:30:00,107.76,108.38,107.7,108.18,17400.0,107.76,108.38,107.7,108.18,17400.0
2007-07-25 12:35:00,108.2,108.82,108.2,108.27,15000.0,108.2,108.82,108.2,108.27,15000.0
2007-07-25 12:40:00,108.29,108.55,107.89,108.02,27600.0,108.29,108.55,107.89,108.02,27600.0
2007-07-25 12:45:00,108.03,108.5,107.89,108.15,15600.0,108.03,108.5,107.89,108.15,15600.0
2007-07-25 12:50:00,108.15,108.28,107.51,107.51,18100.0,108.15,108.28,107.51,107.51,18100.0
2007-07-25 12:55:00,107.79,108.02,107.6,108.01,1100.0,107.79,108.02,107.6,108.01,1100.0
2007-07-25 13:00:00,107.91,107.93,107.59,107.74,9700.0,107.91,107.93,107.59,107.74,9700.0
2007-07-25 13:05:00,107.78,107.91,107.66,107.82,10600.0,107.78,107.91,107.66,107.82,10600.0
2007-07-25 13:10:00,107.83,107.83,107.38,107.65,11500.0,107.83,107.83,107.38,107.65,11500.0
2007-07-25 13:15:00,107.64,107.65,107.28,107.44,7700.0,107.64,107.65,107.28,107.44,7700.0
2007-07-25 13:20:00,107.45,107.45,106.8,106.83,18900.0,107.45,107.45,106.8,106.83,18900.0
2007-07-25 13:25:00,106.81,107.11,106.5,106.99,16300.0,106.81,107.11,106.5,106.99,16300.0
2007-07-25 13:30:00,106.92,107.0,106.3,106.87,17100.0,106.92,107.0,106.3,106.87,17100.0
2007-07-25 13:35:00,106.75,107.17,106.34,107.14,7200.0,106.75,107.17,106.34,107.14,7200.0
2007-07-25 13:40:00,107.06,107.17,106.8,106.81,19700.0,107.06,107.17,106.8,106.81,19700.0
2007-07-25 13:45:00,106.92,107.31,106.78,106.97,6800.0,106.92,107.31,106.78,106.97,6800.0
2007-07-25 13:50:00,106.97,107.0,106.74,106.74,5000.0,106.97,107.0,106.74,106.74,5000.0
2007-07-25 13:55:00,106.88,107.21,106.52,106.67,14000.0,106.88,107.21,106.52,106.67,14000.0
2007-07-25 14:00:00,107.03,107.37,106.67,106.86,11200.0,107.03,107.37,106.67,106.86,11200.0
2007-07-25 14:05:00,106.75,107.06,106.2,106.66,13500.0,106.75,107.06,106.2,106.66,13500.0
2007-07-25 14:10:00,106.61,106.61,105.6,106.06,29200.0,106.61,106.61,105.6,106.06,29200.0
2007-07-25 14:15:00,106.24,106.75,106.15,106.57,11300.0,106.24,106.75,106.15,106.57,11300.0
2007-07-25 14:20:00,106.52,106.81,106.33,106.5,14700.0,106.52,106.81,106.33,106.5,14700.0
2007-07-25 14:25:00,106.47,106.69,106.37,106.6,4500.0,106.47,106.69,106.37,106.6,4500.0
2007-07-25 14:30:00,106.52,106.71,106.32,106.64,19500.0,106.52,106.71,106.32,106.64,19500.0
2007-07-25 14:35:00,106.53,106.65,105.82,105.99,35000.0,106.53,106.65,105.82,105.99,35000.0
2007-07-25 14:40:00,106.14,106.88,106.01,106.36,20300.0,106.14,106.88,106.01,106.36,20300.0
2007-07-25 14:45:00,106.45,106.45,106.11,106.21,10300.0,106.45,106.45,106.11,106.21,10300.0
2007-07-25 14:50:00,106.22,106.68,106.19,106.31,6900.0,106.22,106.68,106.19,106.31,6900.0
2007-07-25 14:55:00,106.33,107.0,106.33,106.99,15400.0,106.33,107.0,106.33,106.99,15400.0
2007-07-25 15:00:00,106.94,107.8,106.66,107.74,36300.0,106.94,107.8,106.66,107.74,36300.0
2007-07-25 15:05:00,107.75,108.69,107.75,108.54,63400.0,107.75,108.69,107.75,108.54,63400.0
2007-07-25 15:10:00,108.49,108.5,107.5,108.05,40800.0,108.49,108.5,107.5,108.05,40800.0
2007-07-25 15:15:00,107.97,108.21,107.71,107.77,15800.0,107.97,108.21,107.71,107.77,15800.0
2007-07-25 15:20:00,107.77,107.89,107.37,107.59,17700.0,107.77,107.89,107.37,107.59,17700.0
2007-07-25 15:25:00,107.41,107.47,107.23,107.37,13000.0,107.41,107.47,107.23,107.37,13000.0
2007-07-25 15:30:00,107.45,107.75,107.45,107.6,10400.0,107.45,107.75,107.45,107.6,10400.0
2007-07-25 15:35:00,107.6,107.8,107.42,107.42,10400.0,107.6,107.8,107.42,107.42,10400.0
2007-07-25 15:40:00,107.39,107.86,107.21,107.85,13300.0,107.39,107.86,107.21,107.85,13300.0
2007-07-25 15:45:00,107.79,108.1,107.69,108.02,21200.0,107.79,108.1,107.69,108.02,21200.0
2007-07-25 15:50:00,108.08,108.15,107.89,107.99,17700.0,108.08,108.15,107.89,107.99,17700.0
2007-07-25 15:55:00,107.93,108.2,107.89,108.05,25400.0,107.93,108.2,107.89,108.05,25400.0
2007-07-26 09:30:00,106.44,106.67,105.74,105.87,78100.0,106.44,106.67,105.74,105.87,78100.0
2007-07-26 09:35:00,105.9,110.98,105.02,108.92,133600.0,105.9,110.98,105.02,108.92,133600.0
2007-07-26 09:40:00,108.87,109.83,108.2,109.32,57400.0,108.87,109.83,108.2,109.32,57400.0
2007-07-26 09:45:00,109.17,109.83,108.67,109.78,43800.0,109.17,109.83,108.67,109.78,43800.0
2007-07-26 09:50:00,109.81,109.81,108.55,108.57,16800.0,109.81,109.81,108.55,108.57,16800.0
2007-07-26 09:55:00,108.51,109.12,108.38,108.74,19000.0,108.51,109.12,108.38,108.74,19000.0
2007-07-26 10:00:00,108.81,108.81,108.11,108.3,23600.0,108.81,108.81,108.11,108.3,23600.0
2007-07-26 10:05:00,108.32,108.88,108.31,108.88,24400.0,108.32,108.88,108.31,108.88,24400.0
2007-07-26 10:10:00,108.94,110.5,108.66,109.94,51500.0,108.94,110.5,108.66,109.94,51500.0
2007-07-26 10:15:00,110.04,110.1,109.2,109.2,25200.0,110.04,110.1,109.2,109.2,25200.0
2007-07-26 10:20:00,109.18,109.59,108.78,109.32,36400.0,109.18,109.59,108.78,109.32,36400.0
2007-07-26 10:25:00,109.32,109.88,108.85,109.75,50800.0,109.32,109.88,108.85,109.75,50800.0
2007-07-26 10:30:00,109.74,110.2,109.35,109.57,62000.0,109.74,110.2,109.35,109.57,62000.0
2007-07-26 10:35:00,109.55,109.58,108.61,109.02,36100.0,109.55,109.58,108.61,109.02,36100.0
2007-07-26 10:40:00,109.07,109.35,108.6,108.92,8600.0,109.07,109.35,108.6,108.92,8600.0
2007-07-26 10:45:00,108.95,109.08,108.7,109.08,13300.0,108.95,109.08,108.7,109.08,13300.0
2007-07-26 10:50:00,109.08,109.28,108.86,108.98,11100.0,109.08,109.28,108.86,108.98,11100.0
2007-07-26 10:55:00,109.0,109.37,108.94,109.17,8500.0,109.0,109.37,108.94,109.17,8500.0
2007-07-26 11:00:00,109.15,109.21,108.6,108.96,23500.0,109.15,109.21,108.6,108.96,23500.0
2007-07-26 11:05:00,108.93,108.99,108.31,108.7,19400.0,108.93,108.99,108.31,108.7,19400.0
2007-07-26 11:10:00,108.68,108.94,108.51,108.9,7100.0,108.68,108.94,108.51,108.9,7100.0
2007-07-26 11:15:00,108.9,108.9,108.21,108.51,17700.0,108.9,108.9,108.21,108.51,17700.0
2007-07-26 11:20:00,108.75,108.85,108.5,108.62,20500.0,108.75,108.85,108.5,108.62,20500.0
2007-07-26 11:25:00,108.47,108.5,107.83,107.96,24000.0,108.47,108.5,107.83,107.96,24000.0
2007-07-26 11:30:00,107.95,108.2,107.28,107.3,34300.0,107.95,108.2,107.28,107.3,34300.0
2007-07-26 11:35:00,107.22,108.0,107.07,107.94,32800.0,107.22,108.0,107.07,107.94,32800.0
2007-07-26 11:40:00,107.89,108.47,107.7,108.44,20500.0,107.89,108.47,107.7,108.44,20500.0
2007-07-26 11:45:00,108.33,108.33,107.45,107.6,20700.0,108.33,108.33,107.45,107.6,20700.0
2007-07-26 11:50:00,107.61,107.67,107.23,107.42,20800.0,107.61,107.67,107.23,107.42,20800.0
2007-07-26 11:55:00,107.42,107.99,107.4,107.94,20000.0,107.42,107.99,107.4,107.94,20000.0
2007-07-26 12:00:00,107.93,108.1,107.65,107.93,11700.0,107.93,108.1,107.65,107.93,11700.0
2007-07-26 12:05:00,107.82,108.06,107.5,107.97,11100.0,107.82,108.06,107.5,107.97,11100.0
2007-07-26 12:10:00,107.97,108.05,107.53,107.74,25100.0,107.97,108.05,107.53,107.74,25100.0
2007-07-26 12:15:00,107.85,107.9,107.61,107.67,14700.0,107.85,107.9,107.61,107.67,14700.0
2007-07-26 12:20:00,107.61,107.68,106.54,106.9,24300.0,107.61,107.68,106.54,106.9,24300.0
2007-07-26 12:25:00,106.9,107.33,106.9,107.15,4400.0,106.9,107.33,106.9,107.15,4400.0
2007-07-26 12:30:00,107.06,107.06,106.84,106.84,10900.0,107.06,107.06,106.84,106.84,10900.0
2007-07-26 12:35:00,106.71,106.83,106.25,106.71,14800.0,106.71,106.83,106.25,106.71,14800.0
2007-07-26 12:40:00,106.69,106.9,106.3,106.3,4600.0,106.69,106.9,106.3,106.3,4600.0
2007-07-26 12:45:00,106.31,106.53,106.15,106.47,13600.0,106.31,106.53,106.15,106.47,13600.0
2007-07-26 12:50:00,106.25,106.75,106.25,106.63,13400.0,106.25,106.75,106.25,106.63,13400.0
2007-07-26 12:55:00,106.55,106.89,106.4,106.78,8400.0,106.55,106.89,106.4,106.78,8400.0
2007-07-26 13:00:00,106.75,107.29,106.71,107.11,16000.0,106.75,107.29,106.71,107.11,16000.0
2007-07-26 13:05:00,107.11,107.35,106.87,106.91,20200.0,107.11,107.35,106.87,106.91,20200.0
2007-07-26 13:10:00,106.95,107.3,106.92,107.3,12800.0,106.95,107.3,106.92,107.3,12800.0
2007-07-26 13:15:00,107.33,107.49,107.16,107.24,7300.0,107.33,107.49,107.16,107.24,7300.0
2007-07-26 13:20:00,107.25,107.35,107.11,107.2,8300.0,107.25,107.35,107.11,107.2,8300.0
2007-07-26 13:25:00,107.23,107.6,107.07,107.6,14200.0,107.23,107.6,107.07,107.6,14200.0
2007-07-26 13:30:00,107.68,107.69,107.19,107.69,9400.0,107.68,107.69,107.19,107.69,9400.0
2007-07-26 13:35:00,107.63,107.7,107.23,107.48,9200.0,107.63,107.7,107.23,107.48,9200.0
2007-07-26 13:40:00,107.52,107.8,107.13,107.65,21700.0,107.52,107.8,107.13,107.65,21700.0
2007-07-26 13:45:00,107.74,107.81,107.13,107.13,12300.0,107.74,107.81,107.13,107.13,12300.0
2007-07-26 13:50:00,107.14,107.55,106.52,106.68,27000.0,107.14,107.55,106.52,106.68,27000.0
2007-07-26 13:55:00,106.68,107.34,106.67,107.06,12200.0,106.68,107.34,106.67,107.06,12200.0
2007-07-26 14:00:00,107.02,107.35,106.6,106.84,17400.0,107.02,107.35,106.6,106.84,17400.0
2007-07-26 14:05:00,106.85,107.08,106.28,106.49,21200.0,106.85,107.08,106.28,106.49,21200.0
2007-07-26 14:10:00,106.3,106.48,105.5,105.67,26700.0,106.3,106.48,105.5,105.67,26700.0
2007-07-26 14:15:00,105.59,106.0,105.08,105.67,24400.0,105.59,106.0,105.08,105.67,24400.0
2007-07-26 14:20:00,105.7,106.19,105.21,105.21,20800.0,105.7,106.19,105.21,105.21,20800.0
2007-07-26 14:25:00,105.3,106.52,105.15,106.07,15600.0,105.3,106.52,105.15,106.07,15600.0
2007-07-26 14:30:00,106.23,106.97,105.89,105.89,18600.0,106.23,106.97,105.89,105.89,18600.0
2007-07-26 14:35:00,106.02,106.22,105.42,105.7,16900.0,106.02,106.22,105.42,105.7,16900.0
2007-07-26 14:40:00,105.79,106.18,105.17,105.62,22200.0,105.79,106.18,105.17,105.62,22200.0
2007-07-26 14:45:00,105.43,105.55,105.17,105.42,15000.0,105.43,105.55,105.17,105.42,15000.0
2007-07-26 14:50:00,105.27,105.39,105.05,105.15,23500.0,105.27,105.39,105.05,105.15,23500.0
2007-07-26 14:55:00,105.16,105.5,105.11,105.43,21000.0,105.16,105.5,105.11,105.43,21000.0
2007-07-26 15:00:00,105.41,106.0,105.39,105.66,13300.0,105.41,106.0,105.39,105.66,13300.0
2007-07-26 15:05:00,105.66,106.15,105.5,105.75,24900.0,105.66,106.15,105.5,105.75,24900.0
2007-07-26 15:10:00,105.83,106.92,105.73,106.92,22200.0,105.83,106.92,105.73,106.92,22200.0
2007-07-26 15:15:00,106.79,107.7,106.79,107.14,20600.0,106.79,107.7,106.79,107.14,20600.0
2007-07-26 15:20:00,107.14,107.41,107.08,107.36,7500.0,107.14,107.41,107.08,107.36,7500.0
2007-07-26 15:25:00,107.14,107.25,106.24,106.81,17300.0,107.14,107.25,106.24,106.81,17300.0
2007-07-26 15:30:00,106.78,106.88,106.0,106.4,24100.0,106.78,106.88,106.0,106.4,24100.0
2007-07-26 15:35:00,106.37,106.56,106.3,106.3,5900.0,106.37,106.56,106.3,106.3,5900.0
2007-07-26 15:40:00,106.25,107.0,106.12,107.0,14600.0,106.25,107.0,106.12,107.0,14600.0
2007-07-26 15:45:00,106.91,107.48,106.47,107.26,30600.0,106.91,107.48,106.47,107.26,30600.0
2007-07-26 15:50:00,107.2,107.49,106.85,107.33,21800.0,107.2,107.49,106.85,107.33,21800.0
2007-07-26 15:55:00,107.27,107.49,107.17,107.26,33000.0,107.27,107.49,107.17,107.26,33000.0
2007-07-27 09:30:00,107.59,109.53,107.54,108.86,51000.0,107.59,109.53,107.54,108.86,51000.0
2007-07-27 09:35:00,108.78,108.83,107.55,107.8,25100.0,108.78,108.83,107.55,107.8,25100.0
2007-07-27 09:40:00,107.94,108.63,107.58,108.63,29400.0,107.94,108.63,107.58,108.63,29400.0
2007-07-27 09:45:00,108.63,108.98,108.1,108.38,16700.0,108.63,108.98,108.1,108.38,16700.0
2007-07-27 09:50:00,108.46,109.24,108.41,108.5,32700.0,108.46,109.24,108.41,108.5,32700.0
2007-07-27 09:55:00,108.47,109.49,108.41,109.29,27500.0,108.47,109.49,108.41,109.29,27500.0
2007-07-27 10:00:00,109.3,109.32,108.87,109.05,20400.0,109.3,109.32,108.87,109.05,20400.0
2007-07-27 10:05:00,109.01,110.0,109.01,109.95,38800.0,109.01,110.0,109.01,109.95,38800.0
2007-07-27 10:10:00,109.94,111.5,109.94,111.13,78300.0,109.94,111.5,109.94,111.13,78300.0
2007-07-27 10:15:00,111.18,112.9,111.0,111.34,91500.0,111.18,112.9,111.0,111.34,91500.0
2007-07-27 10:20:00,111.34,112.0,110.91,111.4,33200.0,111.34,112.0,110.91,111.4,33200.0
2007-07-27 10:25:00,111.34,111.37,110.35,110.71,42800.0,111.34,111.37,110.35,110.71,42800.0
2007-07-27 10:30:00,110.82,111.49,110.55,110.99,24300.0,110.82,111.49,110.55,110.99,24300.0
2007-07-27 10:35:00,110.98,110.99,110.04,110.08,35900.0,110.98,110.99,110.04,110.08,35900.0
2007-07-27 10:40:00,110.14,110.56,110.07,110.35,18800.0,110.14,110.56,110.07,110.35,18800.0
2007-07-27 10:45:00,110.27,110.5,109.7,109.81,28400.0,110.27,110.5,109.7,109.81,28400.0
2007-07-27 10:50:00,109.87,110.0,108.87,109.2,41500.0,109.87,110.0,108.87,109.2,41500.0
2007-07-27 10:55:00,109.2,109.97,109.03,109.87,26500.0,109.2,109.97,109.03,109.87,26500.0
2007-07-27 11:00:00,109.97,110.08,109.47,109.85,30200.0,109.97,110.08,109.47,109.85,30200.0
2007-07-27 11:05:00,109.85,110.25,109.7,110.24,31700.0,109.85,110.25,109.7,110.24,31700.0
2007-07-27 11:10:00,110.27,110.9,110.09,110.29,20400.0,110.27,110.9,110.09,110.29,20400.0
2007-07-27 11:15:00,110.17,110.46,109.42,109.77,19400.0,110.17,110.46,109.42,109.77,19400.0
2007-07-27 11:20:00,109.77,109.9,109.7,109.86,4600.0,109.77,109.9,109.7,109.86,4600.0
2007-07-27 11:25:00,109.78,110.0,109.69,109.9,13000.0,109.78,110.0,109.69,109.9,13000.0
2007-07-27 11:30:00,109.97,109.97,109.83,109.83,1900.0,109.97,109.97,109.83,109.83,1900.0
2007-07-27 11:35:00,109.77,109.77,109.06,109.48,19400.0,109.77,109.77,109.06,109.48,19400.0
2007-07-27 11:40:00,109.31,109.48,109.14,109.14,14500.0,109.31,109.48,109.14,109.14,14500.0
2007-07-27 11:45:00,109.29,109.65,109.29,109.4,6300.0,109.29,109.65,109.29,109.4,6300.0
2007-07-27 11:50:00,109.21,109.34,108.55,108.7,19200.0,109.21,109.34,108.55,108.7,19200.0
2007-07-27 11:55:00,108.65,108.98,108.65,108.84,8000.0,108.65,108.98,108.65,108.84,8000.0
2007-07-27 12:00:00,108.95,109.1,108.65,108.8,8500.0,108.95,109.1,108.65,108.8,8500.0
2007-07-27 12:05:00,108.8,108.87,108.5,108.5,12100.0,108.8,108.87,108.5,108.5,12100.0
2007-07-27 12:10:00,108.5,109.36,108.49,108.61,19300.0,108.5,109.36,108.49,108.61,19300.0
2007-07-27 12:15:00,108.6,109.55,108.59,109.55,9300.0,108.6,109.55,108.59,109.55,9300.0
2007-07-27 12:20:00,109.54,109.56,109.2,109.25,8100.0,109.54,109.56,109.2,109.25,8100.0
2007-07-27 12:25:00,109.12,109.89,108.95,109.29,9800.0,109.12,109.89,108.95,109.29,9800.0
2007-07-27 12:30:00,109.4,109.4,108.56,108.56,5400.0,109.4,109.4,108.56,108.56,5400.0
2007-07-27 12:35:00,108.65,109.17,108.61,108.8,7600.0,108.65,109.17,108.61,108.8,7600.0
2007-07-27 12:40:00,108.79,109.69,108.73,109.38,16100.0,108.79,109.69,108.73,109.38,16100.0
2007-07-27 12:45:00,109.45,109.56,109.15,109.56,11200.0,109.45,109.56,109.15,109.56,11200.0
2007-07-27 12:50:00,109.45,110.0,109.45,109.8,17100.0,109.45,110.0,109.45,109.8,17100.0
2007-07-27 12:55:00,109.87,109.87,109.5,109.54,9500.0,109.87,109.87,109.5,109.54,9500.0
2007-07-27 13:00:00,109.48,109.5,108.47,108.95,18200.0,109.48,109.5,108.47,108.95,18200.0
2007-07-27 13:05:00,108.94,109.47,108.94,109.26,13400.0,108.94,109.47,108.94,109.26,13400.0
2007-07-27 13:10:00,109.4,109.5,109.0,109.0,7600.0,109.4,109.5,109.0,109.0,7600.0
2007-07-27 13:15:00,109.15,109.5,109.1,109.4,9100.0,109.15,109.5,109.1,109.4,9100.0
2007-07-27 13:20:00,109.49,110.1,109.39,110.1,26200.0,109.49,110.1,109.39,110.1,26200.0
2007-07-27 13:25:00,110.01,110.24,109.97,110.0,19300.0,110.01,110.24,109.97,110.0,19300.0
2007-07-27 13:30:00,110.0,110.05,109.85,110.03,6500.0,110.0,110.05,109.85,110.03,6500.0
2007-07-27 13:35:00,109.9,110.15,109.85,110.15,12300.0,109.9,110.15,109.85,110.15,12300.0
2007-07-27 13:40:00,110.15,110.62,110.1,110.59,17000.0,110.15,110.62,110.1,110.59,17000.0
2007-07-27 13:45:00,110.62,110.8,110.61,110.76,15500.0,110.62,110.8,110.61,110.76,15500.0
2007-07-27 13:50:00,110.75,111.0,110.65,110.89,18700.0,110.75,111.0,110.65,110.89,18700.0
2007-07-27 13:55:00,110.9,111.04,110.69,110.75,14800.0,110.9,111.04,110.69,110.75,14800.0
2007-07-27 14:00:00,110.75,110.91,110.68,110.9,11800.0,110.75,110.91,110.68,110.9,11800.0
2007-07-27 14:05:00,110.84,111.05,110.69,110.75,20800.0,110.84,111.05,110.69,110.75,20800.0
2007-07-27 14:10:00,110.77,111.09,110.69,110.69,31000.0,110.77,111.09,110.69,110.69,31000.0
2007-07-27 14:15:00,110.77,110.99,110.46,110.48,20600.0,110.77,110.99,110.46,110.48,20600.0
2007-07-27 14:20:00,110.5,110.88,110.19,110.73,20000.0,110.5,110.88,110.19,110.73,20000.0
2007-07-27 14:25:00,110.63,110.64,110.15,110.18,9300.0,110.63,110.64,110.15,110.18,9300.0
2007-07-27 14:30:00,110.2,110.56,109.86,110.36,25100.0,110.2,110.56,109.86,110.36,25100.0
2007-07-27 14:35:00,110.37,110.69,110.07,110.68,20600.0,110.37,110.69,110.07,110.68,20600.0
2007-07-27 14:40:00,110.8,111.09,110.37,110.57,15100.0,110.8,111.09,110.37,110.57,15100.0
2007-07-27 14:45:00,110.6,111.0,110.5,110.69,12300.0,110.6,111.0,110.5,110.69,12300.0
2007-07-27 14:50:00,110.8,111.48,110.69,111.48,17500.0,110.8,111.48,110.69,111.48,17500.0
2007-07-27 14:55:00,111.1,111.37,110.85,111.3,30900.0,111.1,111.37,110.85,111.3,30900.0
2007-07-27 15:00:00,111.27,111.85,110.82,111.74,34800.0,111.27,111.85,110.82,111.74,34800.0
2007-07-27 15:05:00,111.74,112.17,111.29,111.47,26500.0,111.74,112.17,111.29,111.47,26500.0
2007-07-27 15:10:00,111.46,111.6,111.25,111.5,17500.0,111.46,111.6,111.25,111.5,17500.0
2007-07-27 15:15:00,111.58,111.66,110.71,110.88,25800.0,111.58,111.66,110.71,110.88,25800.0
2007-07-27 15:20:00,110.88,111.27,110.52,111.0,20200.0,110.88,111.27,110.52,111.0,20200.0
2007-07-27 15:25:00,111.04,111.25,110.81,111.02,10800.0,111.04,111.25,110.81,111.02,10800.0
2007-07-27 15:30:00,111.04,111.22,111.0,111.08,6700.0,111.04,111.22,111.0,111.08,6700.0
2007-07-27 15:35:00,111.03,111.04,110.61,110.64,22800.0,111.03,111.04,110.61,110.64,22800.0
2007-07-27 15:40:00,110.8,110.86,110.5,110.54,20400.0,110.8,110.86,110.5,110.54,20400.0
2007-07-27 15:45:00,110.54,110.8,110.5,110.52,47200.0,110.54,110.8,110.5,110.52,47200.0
2007-07-27 15:50:00,110.58,110.8,110.5,110.6,43600.0,110.58,110.8,110.5,110.6,43600.0
2007-07-27 15:55:00,110.61,110.78,110.6,110.62,44800.0,110.61,110.78,110.6,110.62,44800.0
2007-07-30 09:30:00,112.0,112.0,109.05,109.05,108400.0,112.0,112.0,109.05,109.05,108400.0
2007-07-30 09:35:00,109.01,109.05,106.48,108.12,217200.0,109.01,109.05,106.48,108.12,217200.0
2007-07-30 09:40:00,108.32,108.32,108.01,108.23,50800.0,108.32,108.32,108.01,108.23,50800.0
2007-07-30 09:45:00,108.23,108.71,107.61,108.5,63200.0,108.23,108.71,107.61,108.5,63200.0
2007-07-30 09:50:00,108.69,109.65,108.6,108.76,32700.0,108.69,109.65,108.6,108.76,32700.0
2007-07-30 09:55:00,108.94,109.86,108.82,109.29,29100.0,108.94,109.86,108.82,109.29,29100.0
2007-07-30 10:00:00,109.2,109.82,109.2,109.81,25400.0,109.2,109.82,109.2,109.81,25400.0
2007-07-30 10:05:00,109.69,110.47,109.45,110.06,34500.0,109.69,110.47,109.45,110.06,34500.0
2007-07-30 10:10:00,110.06,111.23,110.06,110.95,52100.0,110.06,111.23,110.06,110.95,52100.0
2007-07-30 10:15:00,110.74,110.87,110.29,110.56,19900.0,110.74,110.87,110.29,110.56,19900.0
2007-07-30 10:20:00,110.68,110.98,110.51,110.82,21800.0,110.68,110.98,110.51,110.82,21800.0
2007-07-30 10:25:00,110.82,110.85,110.3,110.48,15300.0,110.82,110.85,110.3,110.48,15300.0
2007-07-30 10:30:00,110.45,110.51,109.6,109.79,13700.0,110.45,110.51,109.6,109.79,13700.0
2007-07-30 10:35:00,109.93,110.48,109.79,110.13,24300.0,109.93,110.48,109.79,110.13,24300.0
2007-07-30 10:40:00,110.13,110.22,109.74,110.17,12400.0,110.13,110.22,109.74,110.17,12400.0
2007-07-30 10:45:00,110.16,110.6,110.16,110.33,8800.0,110.16,110.6,110.16,110.33,8800.0
2007-07-30 10:50:00,110.45,110.82,110.43,110.8,18600.0,110.45,110.82,110.43,110.8,18600.0
2007-07-30 10:55:00,110.78,111.12,110.49,110.49,23600.0,110.78,111.12,110.49,110.49,23600.0
2007-07-30 11:00:00,110.53,110.53,110.12,110.4,22600.0,110.53,110.53,110.12,110.4,22600.0
2007-07-30 11:05:00,110.4,110.51,109.75,109.87,20700.0,110.4,110.51,109.75,109.87,20700.0
2007-07-30 11:10:00,109.89,110.06,109.59,109.8,7300.0,109.89,110.06,109.59,109.8,7300.0
2007-07-30 11:15:00,109.77,109.81,109.5,109.69,14300.0,109.77,109.81,109.5,109.69,14300.0
2007-07-30 11:20:00,109.71,110.0,109.71,109.86,10800.0,109.71,110.0,109.71,109.86,10800.0
2007-07-30 11:25:00,109.99,110.04,109.86,110.04,4800.0,109.99,110.04,109.86,110.04,4800.0
2007-07-30 11:30:00,110.13,110.24,110.01,110.01,6300.0,110.13,110.24,110.01,110.01,6300.0
2007-07-30 11:35:00,110.09,110.15,109.93,109.93,7100.0,110.09,110.15,109.93,109.93,7100.0
2007-07-30 11:40:00,109.94,110.06,109.72,109.72,13300.0,109.94,110.06,109.72,109.72,13300.0
2007-07-30 11:45:00,109.71,109.96,109.7,109.95,15500.0,109.71,109.96,109.7,109.95,15500.0
2007-07-30 11:50:00,109.96,109.96,109.8,109.91,15000.0,109.96,109.96,109.8,109.91,15000.0
2007-07-30 11:55:00,109.91,110.0,109.88,109.9,8400.0,109.91,110.0,109.88,109.9,8400.0
2007-07-30 12:00:00,109.8,109.95,109.2,109.55,12300.0,109.8,109.95,109.2,109.55,12300.0
2007-07-30 12:05:00,109.56,109.9,109.44,109.8,11300.0,109.56,109.9,109.44,109.8,11300.0
2007-07-30 12:10:00,109.8,109.95,109.72,109.78,4600.0,109.8,109.95,109.72,109.78,4600.0
2007-07-30 12:15:00,109.94,109.95,109.79,109.94,4100.0,109.94,109.95,109.79,109.94,4100.0
2007-07-30 12:20:00,109.81,109.94,109.52,109.62,6600.0,109.81,109.94,109.52,109.62,6600.0
2007-07-30 12:25:00,109.56,109.84,109.56,109.84,6500.0,109.56,109.84,109.56,109.84,6500.0
2007-07-30 12:30:00,109.83,109.98,109.75,109.89,3700.0,109.83,109.98,109.75,109.89,3700.0
2007-07-30 12:35:00,109.9,110.22,109.79,110.22,9300.0,109.9,110.22,109.79,110.22,9300.0
2007-07-30 12:40:00,110.19,110.41,110.06,110.11,19200.0,110.19,110.41,110.06,110.11,19200.0
2007-07-30 12:45:00,110.06,110.5,110.04,110.41,11300.0,110.06,110.5,110.04,110.41,11300.0
2007-07-30 12:50:00,110.42,111.0,110.39,110.76,20200.0,110.42,111.0,110.39,110.76,20200.0
2007-07-30 12:55:00,110.73,110.92,110.34,110.51,10200.0,110.73,110.92,110.34,110.51,10200.0
2007-07-30 13:00:00,110.56,110.93,110.56,110.93,6700.0,110.56,110.93,110.56,110.93,6700.0
2007-07-30 13:05:00,110.93,111.41,110.9,111.15,25400.0,110.93,111.41,110.9,111.15,25400.0
2007-07-30 13:10:00,111.19,111.28,110.76,110.77,9500.0,111.19,111.28,110.76,110.77,9500.0
2007-07-30 13:15:00,110.81,111.02,110.81,110.91,3100.0,110.81,111.02,110.81,110.91,3100.0
2007-07-30 13:20:00,110.91,111.17,110.9,111.01,6700.0,110.91,111.17,110.9,111.01,6700.0
2007-07-30 13:25:00,111.01,111.12,110.94,111.02,8100.0,111.01,111.12,110.94,111.02,8100.0
2007-07-30 13:30:00,111.03,111.07,110.53,110.8,6600.0,111.03,111.07,110.53,110.8,6600.0
2007-07-30 13:35:00,110.98,110.98,110.82,110.96,2200.0,110.98,110.98,110.82,110.96,2200.0
2007-07-30 13:40:00,110.97,111.72,110.97,111.72,17700.0,110.97,111.72,110.97,111.72,17700.0
2007-07-30 13:45:00,111.64,114.28,111.64,114.17,110600.0,111.64,114.28,111.64,114.17,110600.0
2007-07-30 13:50:00,114.15,114.3,113.4,113.61,44800.0,114.15,114.3,113.4,113.61,44800.0
2007-07-30 13:55:00,113.61,114.17,113.61,113.73,33300.0,113.61,114.17,113.61,113.73,33300.0
2007-07-30 14:00:00,113.81,115.0,113.79,114.48,71400.0,113.81,115.0,113.79,114.48,71400.0
2007-07-30 14:05:00,114.5,115.25,113.67,115.1,48300.0,114.5,115.25,113.67,115.1,48300.0
2007-07-30 14:10:00,115.11,115.99,115.05,115.72,53500.0,115.11,115.99,115.05,115.72,53500.0
2007-07-30 14:15:00,115.72,116.83,115.72,116.36,62000.0,115.72,116.83,115.72,116.36,62000.0
2007-07-30 14:20:00,116.32,117.44,116.08,116.47,92000.0,116.32,117.44,116.08,116.47,92000.0
2007-07-30 14:25:00,116.46,117.0,116.11,116.8,47000.0,116.46,117.0,116.11,116.8,47000.0
2007-07-30 14:30:00,116.73,117.0,115.73,116.72,74300.0,116.73,117.0,115.73,116.72,74300.0
2007-07-30 14:35:00,116.72,117.36,116.03,116.63,50000.0,116.72,117.36,116.03,116.63,50000.0
2007-07-30 14:40:00,116.6,117.38,116.47,116.95,33600.0,116.6,117.38,116.47,116.95,33600.0
2007-07-30 14:45:00,117.0,117.26,116.66,117.26,34200.0,117.0,117.26,116.66,117.26,34200.0
2007-07-30 14:50:00,117.25,119.5,116.94,118.55,143700.0,117.25,119.5,116.94,118.55,143700.0
2007-07-30 14:55:00,118.55,120.78,118.2,120.0,147400.0,118.55,120.78,118.2,120.0,147400.0
2007-07-30 15:00:00,119.91,120.29,119.25,119.91,123000.0,119.91,120.29,119.25,119.91,123000.0
2007-07-30 15:05:00,119.71,121.42,119.5,121.1,99100.0,119.71,121.42,119.5,121.1,99100.0
2007-07-30 15:10:00,121.19,121.19,119.28,119.7,78100.0,121.19,121.19,119.28,119.7,78100.0
2007-07-30 15:15:00,119.7,119.83,118.83,119.49,59900.0,119.7,119.83,118.83,119.49,59900.0
2007-07-30 15:20:00,119.33,119.74,118.92,119.07,41700.0,119.33,119.74,118.92,119.07,41700.0
2007-07-30 15:25:00,119.13,119.74,118.59,119.33,41300.0,119.13,119.74,118.59,119.33,41300.0
2007-07-30 15:30:00,119.33,119.92,119.3,119.49,35200.0,119.33,119.92,119.3,119.49,35200.0
2007-07-30 15:35:00,119.5,119.85,119.2,119.65,39600.0,119.5,119.85,119.2,119.65,39600.0
2007-07-30 15:40:00,119.66,119.92,118.51,118.76,60100.0,119.66,119.92,118.51,118.76,60100.0
2007-07-30 15:45:00,118.94,119.44,118.82,119.3,49400.0,118.94,119.44,118.82,119.3,49400.0
2007-07-30 15:50:00,119.31,119.73,119.24,119.52,67700.0,119.31,119.73,119.24,119.52,67700.0
2007-07-30 15:55:00,119.53,120.71,119.47,120.35,132300.0,119.53,120.71,119.47,120.35,132300.0
2007-07-31 09:30:00,122.97,123.21,119.44,120.2,183500.0,122.97,123.21,119.44,120.2,183500.0
2007-07-31 09:35:00,120.14,122.56,119.45,119.55,120500.0,120.14,122.56,119.45,119.55,120500.0
2007-07-31 09:40:00,119.65,120.06,119.05,119.31,96700.0,119.65,120.06,119.05,119.31,96700.0
2007-07-31 09:45:00,119.33,120.38,119.16,120.23,73500.0,119.33,120.38,119.16,120.23,73500.0
2007-07-31 09:50:00,120.19,120.19,117.7,119.31,77700.0,120.19,120.19,117.7,119.31,77700.0
2007-07-31 09:55:00,119.35,119.35,117.0,117.48,77400.0,119.35,119.35,117.0,117.48,77400.0
2007-07-31 10:00:00,117.45,117.99,115.3,115.82,183000.0,117.45,117.99,115.3,115.82,183000.0
2007-07-31 10:05:00,115.81,117.04,115.58,116.62,129500.0,115.81,117.04,115.58,116.62,129500.0
2007-07-31 10:10:00,116.62,117.44,116.03,116.52,58500.0,116.62,117.44,116.03,116.52,58500.0
2007-07-31 10:15:00,116.42,116.42,115.05,115.33,73900.0,116.42,116.42,115.05,115.33,73900.0
2007-07-31 10:20:00,115.32,115.7,114.76,115.2,108200.0,115.32,115.7,114.76,115.2,108200.0
2007-07-31 10:25:00,115.1,115.9,115.0,115.16,44600.0,115.1,115.9,115.0,115.16,44600.0
2007-07-31 10:30:00,115.25,116.15,115.0,115.71,34100.0,115.25,116.15,115.0,115.71,34100.0
2007-07-31 10:35:00,115.76,115.77,114.38,114.75,68300.0,115.76,115.77,114.38,114.75,68300.0
2007-07-31 10:40:00,114.74,115.4,114.67,115.22,24800.0,114.74,115.4,114.67,115.22,24800.0
2007-07-31 10:45:00,115.27,115.27,114.56,115.01,30400.0,115.27,115.27,114.56,115.01,30400.0
2007-07-31 10:50:00,115.04,115.6,114.5,114.5,34700.0,115.04,115.6,114.5,114.5,34700.0
2007-07-31 10:55:00,114.5,115.0,114.38,114.61,38800.0,114.5,115.0,114.38,114.61,38800.0
2007-07-31 11:00:00,114.63,114.63,113.5,113.82,65400.0,114.63,114.63,113.5,113.82,65400.0
2007-07-31 11:05:00,113.85,114.7,113.79,114.65,35200.0,113.85,114.7,113.79,114.65,35200.0
2007-07-31 11:10:00,114.7,114.92,114.36,114.75,24100.0,114.7,114.92,114.36,114.75,24100.0
2007-07-31 11:15:00,114.87,116.0,114.8,116.0,30600.0,114.87,116.0,114.8,116.0,30600.0
2007-07-31 11:20:00,115.99,116.0,115.04,115.11,17200.0,115.99,116.0,115.04,115.11,17200.0
2007-07-31 11:25:00,115.11,116.0,115.11,116.0,18400.0,115.11,116.0,115.11,116.0,18400.0
2007-07-31 11:30:00,115.99,116.58,115.36,116.15,28000.0,115.99,116.58,115.36,116.15,28000.0
2007-07-31 11:35:00,115.97,116.6,115.74,116.18,30500.0,115.97,116.6,115.74,116.18,30500.0
2007-07-31 11:40:00,116.35,116.47,115.88,115.89,12200.0,116.35,116.47,115.88,115.89,12200.0
2007-07-31 11:45:00,115.96,116.6,115.75,116.6,7900.0,115.96,116.6,115.75,116.6,7900.0
2007-07-31 11:50:00,116.51,116.83,116.21,116.29,21500.0,116.51,116.83,116.21,116.29,21500.0
2007-07-31 11:55:00,116.27,116.46,115.94,116.27,9100.0,116.27,116.46,115.94,116.27,9100.0
2007-07-31 12:00:00,116.35,116.6,116.19,116.38,21500.0,116.35,116.6,116.19,116.38,21500.0
2007-07-31 12:05:00,116.35,116.96,116.35,116.67,22400.0,116.35,116.96,116.35,116.67,22400.0
2007-07-31 12:10:00,116.58,116.86,116.58,116.58,12000.0,116.58,116.86,116.58,116.58,12000.0
2007-07-31 12:15:00,116.57,116.7,116.38,116.7,10100.0,116.57,116.7,116.38,116.7,10100.0
2007-07-31 12:20:00,116.71,117.0,116.71,116.94,15200.0,116.71,117.0,116.71,116.94,15200.0
2007-07-31 12:25:00,116.94,116.95,116.61,116.77,11800.0,116.94,116.95,116.61,116.77,11800.0
2007-07-31 12:30:00,116.81,116.86,116.61,116.61,4400.0,116.81,116.86,116.61,116.61,4400.0
2007-07-31 12:35:00,116.63,116.63,115.5,115.69,19600.0,116.63,116.63,115.5,115.69,19600.0
2007-07-31 12:40:00,115.62,116.01,115.62,115.86,4300.0,115.62,116.01,115.62,115.86,4300.0
2007-07-31 12:45:00,115.93,116.0,115.62,116.0,8600.0,115.93,116.0,115.62,116.0,8600.0
2007-07-31 12:50:00,116.0,116.0,115.62,115.62,5900.0,116.0,116.0,115.62,115.62,5900.0
2007-07-31 12:55:00,115.75,116.0,115.75,116.0,6600.0,115.75,116.0,115.75,116.0,6600.0
2007-07-31 13:00:00,116.0,116.5,116.0,116.29,11500.0,116.0,116.5,116.0,116.29,11500.0
2007-07-31 13:05:00,116.29,116.86,116.28,116.82,18400.0,116.29,116.86,116.28,116.82,18400.0
2007-07-31 13:10:00,116.71,117.74,116.71,117.73,48500.0,116.71,117.74,116.71,117.73,48500.0
2007-07-31 13:15:00,117.73,118.2,117.53,117.74,43500.0,117.73,118.2,117.53,117.74,43500.0
2007-07-31 13:20:00,117.58,118.0,117.58,117.98,11000.0,117.58,118.0,117.58,117.98,11000.0
2007-07-31 13:25:00,117.89,118.54,117.84,118.0,35200.0,117.89,118.54,117.84,118.0,35200.0
2007-07-31 13:30:00,118.01,118.75,117.75,117.75,36400.0,118.01,118.75,117.75,117.75,36400.0
2007-07-31 13:35:00,117.75,117.8,116.58,116.72,35200.0,117.75,117.8,116.58,116.72,35200.0
2007-07-31 13:40:00,116.73,117.25,116.5,116.81,22800.0,116.73,117.25,116.5,116.81,22800.0
2007-07-31 13:45:00,116.76,116.76,115.86,116.0,24200.0,116.76,116.76,115.86,116.0,24200.0
2007-07-31 13:50:00,115.96,116.36,114.66,115.0,43800.0,115.96,116.36,114.66,115.0,43800.0
2007-07-31 13:55:00,115.0,115.72,115.0,115.72,26900.0,115.0,115.72,115.0,115.72,26900.0
2007-07-31 14:00:00,115.43,115.99,115.42,115.66,14500.0,115.43,115.99,115.42,115.66,14500.0
2007-07-31 14:05:00,115.62,115.7,115.52,115.55,5600.0,115.62,115.7,115.52,115.55,5600.0
2007-07-31 14:10:00,115.51,115.99,115.25,115.72,9900.0,115.51,115.99,115.25,115.72,9900.0
2007-07-31 14:15:00,115.88,116.65,115.88,116.56,18200.0,115.88,116.65,115.88,116.56,18200.0
2007-07-31 14:20:00,116.6,116.65,115.39,115.6,14800.0,116.6,116.65,115.39,115.6,14800.0
2007-07-31 14:25:00,115.6,115.89,115.49,115.72,10700.0,115.6,115.89,115.49,115.72,10700.0
2007-07-31 14:30:00,115.72,115.72,114.45,114.45,30000.0,115.72,115.72,114.45,114.45,30000.0
2007-07-31 14:35:00,114.47,114.66,113.31,113.66,29300.0,114.47,114.66,113.31,113.66,29300.0
2007-07-31 14:40:00,113.87,114.49,113.85,114.0,27200.0,113.87,114.49,113.85,114.0,27200.0
2007-07-31 14:45:00,114.0,114.0,112.7,113.98,34800.0,114.0,114.0,112.7,113.98,34800.0
2007-07-31 14:50:00,113.97,114.15,113.2,113.81,33400.0,113.97,114.15,113.2,113.81,33400.0
2007-07-31 14:55:00,113.85,115.5,113.85,115.06,39700.0,113.85,115.5,113.85,115.06,39700.0
2007-07-31 15:00:00,114.81,115.49,114.02,114.19,26500.0,114.81,115.49,114.02,114.19,26500.0
2007-07-31 15:05:00,114.22,114.72,114.22,114.62,18400.0,114.22,114.72,114.22,114.62,18400.0
2007-07-31 15:10:00,114.6,114.63,113.9,114.0,20800.0,114.6,114.63,113.9,114.0,20800.0
2007-07-31 15:15:00,114.05,114.4,113.87,114.4,9400.0,114.05,114.4,113.87,114.4,9400.0
2007-07-31 15:20:00,114.45,115.5,114.29,114.72,20400.0,114.45,115.5,114.29,114.72,20400.0
2007-07-31 15:25:00,114.72,115.3,114.63,114.93,9500.0,114.72,115.3,114.63,114.93,9500.0
2007-07-31 15:30:00,114.94,115.2,114.35,114.61,27100.0,114.94,115.2,114.35,114.61,27100.0
2007-07-31 15:35:00,114.63,114.69,114.1,114.24,40700.0,114.63,114.69,114.1,114.24,40700.0
2007-07-31 15:40:00,114.24,114.9,113.65,113.67,50900.0,114.24,114.9,113.65,113.67,50900.0
2007-07-31 15:45:00,113.67,114.3,113.6,113.91,45100.0,113.67,114.3,113.6,113.91,45100.0
2007-07-31 15:50:00,113.91,114.36,113.91,113.91,37500.0,113.91,114.36,113.91,113.91,37500.0
2007-07-31 15:55:00,114.0,114.0,106.0,112.53,102800.0,114.0,114.0,106.0,112.53,102800.0
2007-08-01 09:30:00,102.87,105.02,101.36,103.11,420000.0,102.87,105.02,101.36,103.11,420000.0
2007-08-01 09:35:00,103.02,105.6,103.02,105.34,287400.0,103.02,105.6,103.02,105.34,287400.0
2007-08-01 09:40:00,105.34,106.8,104.3,104.73,272700.0,105.34,106.8,104.3,104.73,272700.0
2007-08-01 09:45:00,104.75,105.21,102.77,103.57,181100.0,104.75,105.21,102.77,103.57,181100.0
2007-08-01 09:50:00,103.45,107.5,103.39,107.06,185900.0,103.45,107.5,103.39,107.06,185900.0
2007-08-01 09:55:00,107.06,107.12,105.3,106.22,121500.0,107.06,107.12,105.3,106.22,121500.0
2007-08-01 10:00:00,106.19,107.42,105.78,106.25,103300.0,106.19,107.42,105.78,106.25,103300.0
2007-08-01 10:05:00,106.25,107.0,105.52,106.3,74900.0,106.25,107.0,105.52,106.3,74900.0
2007-08-01 10:10:00,106.46,108.0,105.7,107.82,116400.0,106.46,108.0,105.7,107.82,116400.0
2007-08-01 10:15:00,107.66,108.68,107.07,108.58,112200.0,107.66,108.68,107.07,108.58,112200.0
2007-08-01 10:20:00,108.64,109.89,108.54,109.34,154200.0,108.64,109.89,108.54,109.34,154200.0
2007-08-01 10:25:00,109.34,109.54,108.42,109.32,104300.0,109.34,109.54,108.42,109.32,104300.0
2007-08-01 10:30:00,109.44,111.42,109.32,110.64,202100.0,109.44,111.42,109.32,110.64,202100.0
2007-08-01 10:35:00,110.6,110.97,108.74,109.06,113700.0,110.6,110.97,108.74,109.06,113700.0
2007-08-01 10:40:00,109.18,109.67,107.4,108.3,128800.0,109.18,109.67,107.4,108.3,128800.0
2007-08-01 10:45:00,108.3,108.94,107.76,108.78,96100.0,108.3,108.94,107.76,108.78,96100.0
2007-08-01 10:50:00,108.78,108.83,107.11,107.59,67900.0,108.78,108.83,107.11,107.59,67900.0
2007-08-01 10:55:00,107.61,107.72,106.3,106.35,69500.0,107.61,107.72,106.3,106.35,69500.0
2007-08-01 11:00:00,106.33,106.95,106.3,106.46,33700.0,106.33,106.95,106.3,106.46,33700.0
2007-08-01 11:05:00,106.45,107.12,106.0,106.0,50300.0,106.45,107.12,106.0,106.0,50300.0
2007-08-01 11:10:00,106.0,106.86,105.6,106.2,84600.0,106.0,106.86,105.6,106.2,84600.0
2007-08-01 11:15:00,106.22,107.25,105.8,106.53,61500.0,106.22,107.25,105.8,106.53,61500.0
2007-08-01 11:20:00,106.45,106.58,105.69,105.88,35300.0,106.45,106.58,105.69,105.88,35300.0
2007-08-01 11:25:00,105.71,106.18,105.6,105.72,50200.0,105.71,106.18,105.6,105.72,50200.0
2007-08-01 11:30:00,105.69,106.1,105.65,105.83,35000.0,105.69,106.1,105.65,105.83,35000.0
2007-08-01 11:35:00,105.81,106.76,105.81,106.75,76800.0,105.81,106.76,105.81,106.75,76800.0
2007-08-01 11:40:00,106.75,106.92,105.84,106.18,58800.0,106.75,106.92,105.84,106.18,58800.0
2007-08-01 11:45:00,106.26,106.55,105.99,106.51,42500.0,106.26,106.55,105.99,106.51,42500.0
2007-08-01 11:50:00,106.55,106.65,105.95,106.29,36300.0,106.55,106.65,105.95,106.29,36300.0
2007-08-01 11:55:00,106.3,107.35,106.3,107.27,50000.0,106.3,107.35,106.3,107.27,50000.0
2007-08-01 12:00:00,107.11,107.22,106.82,106.92,42200.0,107.11,107.22,106.82,106.92,42200.0
2007-08-01 12:05:00,106.91,107.37,106.8,107.36,39300.0,106.91,107.37,106.8,107.36,39300.0
2007-08-01 12:10:00,107.37,108.0,107.24,107.78,101000.0,107.37,108.0,107.24,107.78,101000.0
2007-08-01 12:15:00,107.86,108.34,107.76,108.03,35900.0,107.86,108.34,107.76,108.03,35900.0
2007-08-01 12:20:00,108.08,108.08,106.86,106.86,55800.0,108.08,108.08,106.86,106.86,55800.0
2007-08-01 12:25:00,107.0,107.83,106.5,107.48,21100.0,107.0,107.83,106.5,107.48,21100.0
2007-08-01 12:30:00,107.5,107.98,107.39,107.39,27400.0,107.5,107.98,107.39,107.39,27400.0
2007-08-01 12:35:00,107.53,107.76,106.87,107.36,38100.0,107.53,107.76,106.87,107.36,38100.0
2007-08-01 12:40:00,107.3,107.83,107.29,107.4,11300.0,107.3,107.83,107.29,107.4,11300.0
2007-08-01 12:45:00,107.36,107.67,107.11,107.47,10600.0,107.36,107.67,107.11,107.47,10600.0
2007-08-01 12:50:00,107.59,107.6,106.5,106.9,13700.0,107.59,107.6,106.5,106.9,13700.0
2007-08-01 12:55:00,106.92,106.94,106.31,106.88,12600.0,106.92,106.94,106.31,106.88,12600.0
2007-08-01 13:00:00,106.91,106.94,106.25,106.25,13800.0,106.91,106.94,106.25,106.25,13800.0
2007-08-01 13:05:00,106.26,106.92,105.6,106.3,42400.0,106.26,106.92,105.6,106.3,42400.0
2007-08-01 13:10:00,106.3,107.1,106.29,106.68,28200.0,106.3,107.1,106.29,106.68,28200.0
2007-08-01 13:15:00,106.69,107.64,106.54,107.02,19700.0,106.69,107.64,106.54,107.02,19700.0
2007-08-01 13:20:00,107.04,107.14,106.27,106.53,9900.0,107.04,107.14,106.27,106.53,9900.0
2007-08-01 13:25:00,106.54,106.99,106.34,106.41,22700.0,106.54,106.99,106.34,106.41,22700.0
2007-08-01 13:30:00,106.41,106.95,106.39,106.75,24300.0,106.41,106.95,106.39,106.75,24300.0
2007-08-01 13:35:00,106.89,107.37,106.87,107.02,25300.0,106.89,107.37,106.87,107.02,25300.0
2007-08-01 13:40:00,107.2,107.83,107.11,107.7,19400.0,107.2,107.83,107.11,107.7,19400.0
2007-08-01 13:45:00,107.7,107.7,106.99,107.42,18900.0,107.7,107.7,106.99,107.42,18900.0
2007-08-01 13:50:00,107.36,107.68,107.32,107.6,11300.0,107.36,107.68,107.32,107.6,11300.0
2007-08-01 13:55:00,107.63,107.63,106.95,107.3,21300.0,107.63,107.63,106.95,107.3,21300.0
2007-08-01 14:00:00,107.39,107.5,106.71,107.43,13700.0,107.39,107.5,106.71,107.43,13700.0
2007-08-01 14:05:00,107.43,107.78,107.0,107.3,12700.0,107.43,107.78,107.0,107.3,12700.0
2007-08-01 14:10:00,107.3,107.6,106.95,107.4,13400.0,107.3,107.6,106.95,107.4,13400.0
2007-08-01 14:15:00,107.32,107.32,106.84,107.23,17300.0,107.32,107.32,106.84,107.23,17300.0
2007-08-01 14:20:00,107.16,107.3,106.99,106.99,17500.0,107.16,107.3,106.99,106.99,17500.0
2007-08-01 14:25:00,107.05,107.2,106.82,107.03,19000.0,107.05,107.2,106.82,107.03,19000.0
2007-08-01 14:30:00,106.98,107.2,106.8,106.96,26500.0,106.98,107.2,106.8,106.96,26500.0
2007-08-01 14:35:00,107.01,107.06,106.8,107.0,26300.0,107.01,107.06,106.8,107.0,26300.0
2007-08-01 14:40:00,106.99,107.2,106.81,107.03,33400.0,106.99,107.2,106.81,107.03,33400.0
2007-08-01 14:45:00,106.91,107.2,106.55,106.93,47800.0,106.91,107.2,106.55,106.93,47800.0
2007-08-01 14:50:00,106.93,107.19,106.75,107.0,10400.0,106.93,107.19,106.75,107.0,10400.0
2007-08-01 14:55:00,107.09,107.13,106.63,106.92,38800.0,107.09,107.13,106.63,106.92,38800.0
2007-08-01 15:00:00,106.93,107.38,106.6,106.67,50600.0,106.93,107.38,106.6,106.67,50600.0
2007-08-01 15:05:00,106.67,106.84,106.11,106.52,52600.0,106.67,106.84,106.11,106.52,52600.0
2007-08-01 15:10:00,106.43,106.9,106.05,106.9,60100.0,106.43,106.9,106.05,106.9,60100.0
2007-08-01 15:15:00,106.8,107.0,106.25,106.5,34400.0,106.8,107.0,106.25,106.5,34400.0
2007-08-01 15:20:00,106.47,106.77,106.0,106.14,48100.0,106.47,106.77,106.0,106.14,48100.0
2007-08-01 15:25:00,106.1,106.26,105.6,106.1,50600.0,106.1,106.26,105.6,106.1,50600.0
2007-08-01 15:30:00,106.18,106.2,105.66,105.82,53800.0,106.18,106.2,105.66,105.82,53800.0
2007-08-01 15:35:00,105.9,106.1,105.65,106.01,30100.0,105.9,106.1,105.65,106.01,30100.0
2007-08-01 15:40:00,106.04,106.13,105.68,106.04,47700.0,106.04,106.13,105.68,106.04,47700.0
2007-08-01 15:45:00,106.05,106.87,105.5,106.81,53100.0,106.05,106.87,105.5,106.81,53100.0
2007-08-01 15:50:00,106.55,106.88,106.55,106.81,30100.0,106.55,106.88,106.55,106.81,30100.0
2007-08-01 15:55:00,106.83,107.85,106.74,107.69,60800.0,106.83,107.85,106.74,107.69,60800.0
2007-08-02 09:30:00,106.36,107.0,105.75,106.46,53200.0,106.36,107.0,105.75,106.46,53200.0
2007-08-02 09:35:00,106.39,106.77,105.85,105.95,52700.0,106.39,106.77,105.85,105.95,52700.0
2007-08-02 09:40:00,105.95,106.15,104.54,105.39,112600.0,105.95,106.15,104.54,105.39,112600.0
2007-08-02 09:45:00,105.29,105.29,104.46,104.65,52600.0,105.29,105.29,104.46,104.65,52600.0
2007-08-02 09:50:00,104.65,104.95,103.22,103.5,100800.0,104.65,104.95,103.22,103.5,100800.0
2007-08-02 09:55:00,103.48,105.25,103.48,104.77,60000.0,103.48,105.25,103.48,104.77,60000.0
2007-08-02 10:00:00,104.71,104.87,104.13,104.32,47600.0,104.71,104.87,104.13,104.32,47600.0
2007-08-02 10:05:00,104.32,104.32,103.24,103.24,104400.0,104.32,104.32,103.24,103.24,104400.0
2007-08-02 10:10:00,103.32,103.97,102.85,103.14,61300.0,103.32,103.97,102.85,103.14,61300.0
2007-08-02 10:15:00,103.0,103.51,102.57,103.01,68900.0,103.0,103.51,102.57,103.01,68900.0
2007-08-02 10:20:00,103.06,103.95,102.78,103.62,41300.0,103.06,103.95,102.78,103.62,41300.0
2007-08-02 10:25:00,103.63,103.95,103.41,103.85,16900.0,103.63,103.95,103.41,103.85,16900.0
2007-08-02 10:30:00,103.85,105.0,103.85,104.1,50800.0,103.85,105.0,103.85,104.1,50800.0
2007-08-02 10:35:00,104.11,104.5,103.66,104.16,40800.0,104.11,104.5,103.66,104.16,40800.0
2007-08-02 10:40:00,104.19,104.2,103.1,103.5,21600.0,104.19,104.2,103.1,103.5,21600.0
2007-08-02 10:45:00,103.57,103.57,102.1,102.4,61800.0,103.57,103.57,102.1,102.4,61800.0
2007-08-02 10:50:00,102.43,102.7,101.74,102.13,68400.0,102.43,102.7,101.74,102.13,68400.0
2007-08-02 10:55:00,102.13,102.13,100.29,100.47,123400.0,102.13,102.13,100.29,100.47,123400.0
2007-08-02 11:00:00,100.47,101.24,100.25,101.23,76800.0,100.47,101.24,100.25,101.23,76800.0
2007-08-02 11:05:00,101.1,101.8,100.62,100.72,56300.0,101.1,101.8,100.62,100.72,56300.0
2007-08-02 11:10:00,100.76,100.84,98.5,98.52,231200.0,100.76,100.84,98.5,98.52,231200.0
2007-08-02 11:15:00,98.48,99.2,97.56,97.71,231300.0,98.48,99.2,97.56,97.71,231300.0
2007-08-02 11:20:00,97.67,98.94,96.41,98.8,192500.0,97.67,98.94,96.41,98.8,192500.0
2007-08-02 11:25:00,98.82,100.23,98.41,100.12,131000.0,98.82,100.23,98.41,100.12,131000.0
2007-08-02 11:30:00,100.05,101.04,100.04,100.55,150400.0,100.05,101.04,100.04,100.55,150400.0
2007-08-02 11:35:00,100.52,101.39,100.5,100.75,110000.0,100.52,101.39,100.5,100.75,110000.0
2007-08-02 11:40:00,100.74,101.3,100.27,101.3,70200.0,100.74,101.3,100.27,101.3,70200.0
2007-08-02 11:45:00,101.3,102.0,101.27,101.91,54900.0,101.3,102.0,101.27,101.91,54900.0
2007-08-02 11:50:00,101.84,101.87,101.32,101.74,29300.0,101.84,101.87,101.32,101.74,29300.0
2007-08-02 11:55:00,101.7,102.6,101.6,102.46,68700.0,101.7,102.6,101.6,102.46,68700.0
2007-08-02 12:00:00,102.48,102.75,102.04,102.2,37400.0,102.48,102.75,102.04,102.2,37400.0
2007-08-02 12:05:00,102.24,103.48,102.23,102.99,61100.0,102.24,103.48,102.23,102.99,61100.0
2007-08-02 12:10:00,103.01,103.08,102.29,102.84,59400.0,103.01,103.08,102.29,102.84,59400.0
2007-08-02 12:15:00,102.82,102.88,101.68,101.83,57700.0,102.82,102.88,101.68,101.83,57700.0
2007-08-02 12:20:00,101.85,102.0,101.1,101.8,44100.0,101.85,102.0,101.1,101.8,44100.0
2007-08-02 12:25:00,101.78,102.32,101.24,101.24,24900.0,101.78,102.32,101.24,101.24,24900.0
2007-08-02 12:30:00,101.22,101.85,101.04,101.42,16700.0,101.22,101.85,101.04,101.42,16700.0
2007-08-02 12:35:00,101.42,102.3,101.23,102.24,18000.0,101.42,102.3,101.23,102.24,18000.0
2007-08-02 12:40:00,102.24,102.24,100.66,100.67,44000.0,102.24,102.24,100.66,100.67,44000.0
2007-08-02 12:45:00,100.75,100.99,100.5,100.54,29700.0,100.75,100.99,100.5,100.54,29700.0
2007-08-02 12:50:00,100.77,100.78,99.86,100.68,44500.0,100.77,100.78,99.86,100.68,44500.0
2007-08-02 12:55:00,100.55,100.79,100.07,100.2,25700.0,100.55,100.79,100.07,100.2,25700.0
2007-08-02 13:00:00,100.07,100.63,99.55,100.39,46300.0,100.07,100.63,99.55,100.39,46300.0
2007-08-02 13:05:00,100.39,100.4,99.0,100.05,36200.0,100.39,100.4,99.0,100.05,36200.0
2007-08-02 13:10:00,100.05,101.0,100.01,100.51,30700.0,100.05,101.0,100.01,100.51,30700.0
2007-08-02 13:15:00,100.56,100.88,100.33,100.82,24300.0,100.56,100.88,100.33,100.82,24300.0
2007-08-02 13:20:00,100.8,100.84,99.86,100.56,30500.0,100.8,100.84,99.86,100.56,30500.0
2007-08-02 13:25:00,100.57,100.69,100.34,100.48,27900.0,100.57,100.69,100.34,100.48,27900.0
2007-08-02 13:30:00,100.61,101.3,100.61,101.26,22000.0,100.61,101.3,100.61,101.26,22000.0
2007-08-02 13:35:00,101.3,101.4,100.8,100.88,20200.0,101.3,101.4,100.8,100.88,20200.0
2007-08-02 13:40:00,100.88,101.44,100.88,101.35,16500.0,100.88,101.44,100.88,101.35,16500.0
2007-08-02 13:45:00,101.23,101.44,101.02,101.18,18700.0,101.23,101.44,101.02,101.18,18700.0
2007-08-02 13:50:00,101.05,101.95,101.04,101.84,29900.0,101.05,101.95,101.04,101.84,29900.0
2007-08-02 13:55:00,101.91,101.92,101.64,101.86,13800.0,101.91,101.92,101.64,101.86,13800.0
2007-08-02 14:00:00,101.9,102.3,101.64,101.84,34900.0,101.9,102.3,101.64,101.84,34900.0
2007-08-02 14:05:00,101.85,102.13,101.71,101.89,26600.0,101.85,102.13,101.71,101.89,26600.0
2007-08-02 14:10:00,101.95,102.09,101.21,101.74,20500.0,101.95,102.09,101.21,101.74,20500.0
2007-08-02 14:15:00,101.89,101.93,101.7,101.77,16600.0,101.89,101.93,101.7,101.77,16600.0
2007-08-02 14:20:00,101.82,101.99,101.61,101.84,18300.0,101.82,101.99,101.61,101.84,18300.0
2007-08-02 14:25:00,101.72,101.86,101.6,101.76,10500.0,101.72,101.86,101.6,101.76,10500.0
2007-08-02 14:30:00,101.8,102.15,101.75,101.88,31600.0,101.8,102.15,101.75,101.88,31600.0
2007-08-02 14:35:00,101.87,102.0,101.53,101.59,38300.0,101.87,102.0,101.53,101.59,38300.0
2007-08-02 14:40:00,101.57,102.49,101.57,102.27,33500.0,101.57,102.49,101.57,102.27,33500.0
2007-08-02 14:45:00,102.26,102.41,101.82,102.02,12200.0,102.26,102.41,101.82,102.02,12200.0
2007-08-02 14:50:00,102.09,102.83,102.09,102.8,25500.0,102.09,102.83,102.09,102.8,25500.0
2007-08-02 14:55:00,102.72,102.8,102.29,102.8,16500.0,102.72,102.8,102.29,102.8,16500.0
2007-08-02 15:00:00,102.76,102.95,102.6,102.91,36100.0,102.76,102.95,102.6,102.91,36100.0
2007-08-02 15:05:00,102.92,103.75,102.86,103.63,50100.0,102.92,103.75,102.86,103.63,50100.0
2007-08-02 15:10:00,103.68,105.25,103.68,104.51,123200.0,103.68,105.25,103.68,104.51,123200.0
2007-08-02 15:15:00,104.5,104.61,104.12,104.39,42100.0,104.5,104.61,104.12,104.39,42100.0
2007-08-02 15:20:00,104.39,104.87,103.43,103.43,42600.0,104.39,104.87,103.43,103.43,42600.0
2007-08-02 15:25:00,103.46,104.75,103.4,104.41,32200.0,103.46,104.75,103.4,104.41,32200.0
2007-08-02 15:30:00,104.4,104.72,104.06,104.4,25600.0,104.4,104.72,104.06,104.4,25600.0
2007-08-02 15:35:00,104.37,104.38,103.87,104.23,13100.0,104.37,104.38,103.87,104.23,13100.0
2007-08-02 15:40:00,104.23,104.37,103.57,103.92,21900.0,104.23,104.37,103.57,103.92,21900.0
2007-08-02 15:45:00,103.92,104.2,103.85,104.03,27900.0,103.92,104.2,103.85,104.03,27900.0
2007-08-02 15:50:00,104.16,105.13,104.13,104.69,80700.0,104.16,105.13,104.13,104.69,80700.0
2007-08-02 15:55:00,104.66,104.69,104.0,104.53,43200.0,104.66,104.69,104.0,104.53,43200.0
2007-08-03 09:30:00,101.65,104.9,101.63,104.7,78000.0,101.65,104.9,101.63,104.7,78000.0
2007-08-03 09:35:00,104.68,105.0,101.36,101.37,133900.0,104.68,105.0,101.36,101.37,133900.0
2007-08-03 09:40:00,101.67,102.36,100.7,101.89,78600.0,101.67,102.36,100.7,101.89,78600.0
2007-08-03 09:45:00,101.91,102.64,101.37,101.4,56300.0,101.91,102.64,101.37,101.4,56300.0
2007-08-03 09:50:00,101.48,101.61,101.03,101.42,35700.0,101.48,101.61,101.03,101.42,35700.0
2007-08-03 09:55:00,101.48,101.48,99.55,100.15,168500.0,101.48,101.48,99.55,100.15,168500.0
2007-08-03 10:00:00,100.14,100.57,99.5,99.85,70400.0,100.14,100.57,99.5,99.85,70400.0
2007-08-03 10:05:00,99.93,101.69,99.83,101.24,62100.0,99.93,101.69,99.83,101.24,62100.0
2007-08-03 10:10:00,101.24,102.56,101.24,102.06,44200.0,101.24,102.56,101.24,102.06,44200.0
2007-08-03 10:15:00,101.91,101.91,101.31,101.4,21900.0,101.91,101.91,101.31,101.4,21900.0
2007-08-03 10:20:00,101.4,101.69,101.01,101.43,34800.0,101.4,101.69,101.01,101.43,34800.0
2007-08-03 10:25:00,101.35,101.64,100.8,101.34,26700.0,101.35,101.64,100.8,101.34,26700.0
2007-08-03 10:30:00,101.37,102.21,101.37,102.05,24400.0,101.37,102.21,101.37,102.05,24400.0
2007-08-03 10:35:00,102.09,102.74,101.49,102.73,31800.0,102.09,102.74,101.49,102.73,31800.0
2007-08-03 10:40:00,102.51,102.66,101.8,101.87,13500.0,102.51,102.66,101.8,101.87,13500.0
2007-08-03 10:45:00,101.97,102.62,101.9,102.21,23400.0,101.97,102.62,101.9,102.21,23400.0
2007-08-03 10:50:00,102.41,102.98,102.29,102.84,37600.0,102.41,102.98,102.29,102.84,37600.0
2007-08-03 10:55:00,102.89,102.9,102.59,102.65,11400.0,102.89,102.9,102.59,102.65,11400.0
2007-08-03 11:00:00,102.65,103.72,102.59,103.38,47500.0,102.65,103.72,102.59,103.38,47500.0
2007-08-03 11:05:00,103.38,103.85,103.19,103.38,29000.0,103.38,103.85,103.19,103.38,29000.0
2007-08-03 11:10:00,103.42,103.63,102.83,103.19,30300.0,103.42,103.63,102.83,103.19,30300.0
2007-08-03 11:15:00,103.2,103.28,102.33,102.33,24100.0,103.2,103.28,102.33,102.33,24100.0
2007-08-03 11:20:00,102.46,102.79,102.0,102.01,15300.0,102.46,102.79,102.0,102.01,15300.0
2007-08-03 11:25:00,102.0,102.31,101.7,102.27,25400.0,102.0,102.31,101.7,102.27,25400.0
2007-08-03 11:30:00,102.27,102.7,102.24,102.7,14600.0,102.27,102.7,102.24,102.7,14600.0
2007-08-03 11:35:00,102.7,103.11,102.7,102.85,17500.0,102.7,103.11,102.7,102.85,17500.0
2007-08-03 11:40:00,102.81,103.09,102.65,102.84,11500.0,102.81,103.09,102.65,102.84,11500.0
2007-08-03 11:45:00,102.75,103.25,102.72,103.03,24200.0,102.75,103.25,102.72,103.03,24200.0
2007-08-03 11:50:00,103.17,103.3,102.74,102.74,17000.0,103.17,103.3,102.74,102.74,17000.0
2007-08-03 11:55:00,102.82,103.43,102.72,102.87,15200.0,102.82,103.43,102.72,102.87,15200.0
2007-08-03 12:00:00,102.92,103.06,102.87,103.0,5800.0,102.92,103.06,102.87,103.0,5800.0
2007-08-03 12:05:00,102.89,102.91,102.45,102.9,11000.0,102.89,102.91,102.45,102.9,11000.0
2007-08-03 12:10:00,102.95,103.23,102.7,102.99,14100.0,102.95,103.23,102.7,102.99,14100.0
2007-08-03 12:15:00,102.87,103.08,102.78,102.78,13900.0,102.87,103.08,102.78,102.78,13900.0
2007-08-03 12:20:00,102.84,102.85,101.75,101.89,27900.0,102.84,102.85,101.75,101.89,27900.0
2007-08-03 12:25:00,101.89,102.2,101.82,102.01,15000.0,101.89,102.2,101.82,102.01,15000.0
2007-08-03 12:30:00,101.97,102.21,101.9,102.11,11900.0,101.97,102.21,101.9,102.11,11900.0
2007-08-03 12:35:00,102.11,102.15,101.41,101.81,17600.0,102.11,102.15,101.41,101.81,17600.0
2007-08-03 12:40:00,101.92,102.35,101.84,102.35,8000.0,101.92,102.35,101.84,102.35,8000.0
2007-08-03 12:45:00,102.27,102.27,101.65,101.81,10700.0,102.27,102.27,101.65,101.81,10700.0
2007-08-03 12:50:00,101.85,102.24,101.85,102.05,20000.0,101.85,102.24,101.85,102.05,20000.0
2007-08-03 12:55:00,102.05,102.15,101.95,102.1,7000.0,102.05,102.15,101.95,102.1,7000.0
2007-08-03 13:00:00,102.12,102.12,101.91,102.05,7200.0,102.12,102.12,101.91,102.05,7200.0
2007-08-03 13:05:00,102.01,102.31,101.82,101.97,34200.0,102.01,102.31,101.82,101.97,34200.0
2007-08-03 13:10:00,101.98,102.49,101.69,101.99,56200.0,101.98,102.49,101.69,101.99,56200.0
2007-08-03 13:15:00,101.85,102.45,101.85,102.12,33000.0,101.85,102.45,101.85,102.12,33000.0
2007-08-03 13:20:00,102.13,102.45,102.03,102.33,17000.0,102.13,102.45,102.03,102.33,17000.0
2007-08-03 13:25:00,102.29,102.79,102.28,102.42,24100.0,102.29,102.79,102.28,102.42,24100.0
2007-08-03 13:30:00,102.42,102.49,102.17,102.17,4200.0,102.42,102.49,102.17,102.17,4200.0
2007-08-03 13:35:00,102.27,102.44,101.92,102.0,12500.0,102.27,102.44,101.92,102.0,12500.0
2007-08-03 13:40:00,101.99,102.23,101.67,102.15,19600.0,101.99,102.23,101.67,102.15,19600.0
2007-08-03 13:45:00,102.06,102.4,101.84,102.29,8700.0,102.06,102.4,101.84,102.29,8700.0
2007-08-03 13:50:00,102.3,102.55,102.23,102.54,2700.0,102.3,102.55,102.23,102.54,2700.0
2007-08-03 13:55:00,102.55,102.94,102.55,102.78,9700.0,102.55,102.94,102.55,102.78,9700.0
2007-08-03 14:00:00,102.78,103.1,102.77,103.1,12500.0,102.78,103.1,102.77,103.1,12500.0
2007-08-03 14:05:00,103.1,103.2,102.59,102.61,11300.0,103.1,103.2,102.59,102.61,11300.0
2007-08-03 14:10:00,102.59,102.67,102.54,102.62,8500.0,102.59,102.67,102.54,102.62,8500.0
2007-08-03 14:15:00,102.68,102.85,102.56,102.56,7700.0,102.68,102.85,102.56,102.56,7700.0
2007-08-03 14:20:00,102.59,102.66,102.54,102.62,9500.0,102.59,102.66,102.54,102.62,9500.0
2007-08-03 14:25:00,102.55,102.55,101.93,102.0,17800.0,102.55,102.55,101.93,102.0,17800.0
2007-08-03 14:30:00,102.0,102.18,102.0,102.14,7800.0,102.0,102.18,102.0,102.14,7800.0
2007-08-03 14:35:00,102.13,102.16,101.95,102.0,12700.0,102.13,102.16,101.95,102.0,12700.0
2007-08-03 14:40:00,102.13,102.22,101.98,102.06,8200.0,102.13,102.22,101.98,102.06,8200.0
2007-08-03 14:45:00,101.98,102.02,101.8,101.8,7400.0,101.98,102.02,101.8,101.8,7400.0
2007-08-03 14:50:00,101.8,101.8,101.4,101.67,12100.0,101.8,101.8,101.4,101.67,12100.0
2007-08-03 14:55:00,101.69,102.0,101.61,101.86,13600.0,101.69,102.0,101.61,101.86,13600.0
2007-08-03 15:00:00,101.85,102.0,101.62,101.64,18300.0,101.85,102.0,101.62,101.64,18300.0
2007-08-03 15:05:00,101.64,101.96,101.54,101.56,22900.0,101.64,101.96,101.54,101.56,22900.0
2007-08-03 15:10:00,101.54,102.1,101.54,102.01,27800.0,101.54,102.1,101.54,102.01,27800.0
2007-08-03 15:15:00,101.97,101.98,101.4,101.43,18600.0,101.97,101.98,101.4,101.43,18600.0
2007-08-03 15:20:00,101.42,101.43,100.4,100.44,52600.0,101.42,101.43,100.4,100.44,52600.0
2007-08-03 15:25:00,100.48,101.14,100.39,100.57,27300.0,100.48,101.14,100.39,100.57,27300.0
2007-08-03 15:30:00,100.27,101.45,100.27,101.02,17200.0,100.27,101.45,100.27,101.02,17200.0
2007-08-03 15:35:00,101.11,101.22,100.61,100.63,23500.0,101.11,101.22,100.61,100.63,23500.0
2007-08-03 15:40:00,100.61,101.36,100.48,100.83,52500.0,100.61,101.36,100.48,100.83,52500.0
2007-08-03 15:45:00,100.85,100.86,100.0,100.1,35900.0,100.85,100.86,100.0,100.1,35900.0
2007-08-03 15:50:00,100.1,100.18,99.92,99.95,45400.0,100.1,100.18,99.92,99.95,45400.0
2007-08-03 15:55:00,99.98,100.35,99.92,100.08,127100.0,99.98,100.35,99.92,100.08,127100.0
2007-08-06 09:30:00,100.6,102.4,100.6,101.56,81800.0,100.6,102.4,100.6,101.56,81800.0
2007-08-06 09:35:00,101.67,101.78,100.07,101.14,58200.0,101.67,101.78,100.07,101.14,58200.0
2007-08-06 09:40:00,100.56,100.86,99.43,100.2,41100.0,100.56,100.86,99.43,100.2,41100.0
2007-08-06 09:45:00,100.22,100.22,99.26,99.65,57400.0,100.22,100.22,99.26,99.65,57400.0
2007-08-06 09:50:00,99.64,100.33,99.0,99.8,55300.0,99.64,100.33,99.0,99.8,55300.0
2007-08-06 09:55:00,99.98,101.41,99.81,100.83,47000.0,99.98,101.41,99.81,100.83,47000.0
2007-08-06 10:00:00,101.13,101.17,99.83,100.08,21900.0,101.13,101.17,99.83,100.08,21900.0
2007-08-06 10:05:00,100.07,100.48,99.66,100.0,21700.0,100.07,100.48,99.66,100.0,21700.0
2007-08-06 10:10:00,100.13,100.42,99.98,100.0,28300.0,100.13,100.42,99.98,100.0,28300.0
2007-08-06 10:15:00,100.2,100.33,99.68,99.86,28300.0,100.2,100.33,99.68,99.86,28300.0
2007-08-06 10:20:00,99.75,100.22,98.72,98.73,44300.0,99.75,100.22,98.72,98.73,44300.0
2007-08-06 10:25:00,98.55,99.15,97.85,98.0,95500.0,98.55,99.15,97.85,98.0,95500.0
2007-08-06 10:30:00,97.99,98.67,97.71,97.93,41600.0,97.99,98.67,97.71,97.93,41600.0
2007-08-06 10:35:00,97.91,98.47,97.81,98.08,29700.0,97.91,98.47,97.81,98.08,29700.0
2007-08-06 10:40:00,98.01,98.08,97.0,97.0,88200.0,98.01,98.08,97.0,97.0,88200.0
2007-08-06 10:45:00,97.05,97.53,97.0,97.11,31500.0,97.05,97.53,97.0,97.11,31500.0
2007-08-06 10:50:00,97.11,98.5,96.81,98.44,81100.0,97.11,98.5,96.81,98.44,81100.0
2007-08-06 10:55:00,98.21,98.52,97.7,97.85,50900.0,98.21,98.52,97.7,97.85,50900.0
2007-08-06 11:00:00,97.85,97.89,97.11,97.13,65500.0,97.85,97.89,97.11,97.13,65500.0
2007-08-06 11:05:00,97.17,97.39,96.74,96.96,43000.0,97.17,97.39,96.74,96.96,43000.0
2007-08-06 11:10:00,96.98,97.1,96.1,96.24,48900.0,96.98,97.1,96.1,96.24,48900.0
2007-08-06 11:15:00,96.3,96.85,96.25,96.44,45400.0,96.3,96.85,96.25,96.44,45400.0
2007-08-06 11:20:00,96.44,96.89,96.3,96.47,38900.0,96.44,96.89,96.3,96.47,38900.0
2007-08-06 11:25:00,96.5,96.62,96.3,96.62,17700.0,96.5,96.62,96.3,96.62,17700.0
2007-08-06 11:30:00,96.64,96.64,96.05,96.06,26700.0,96.64,96.64,96.05,96.06,26700.0
2007-08-06 11:35:00,96.1,96.29,96.05,96.05,33400.0,96.1,96.29,96.05,96.05,33400.0
2007-08-06 11:40:00,96.05,96.09,95.61,95.75,80600.0,96.05,96.09,95.61,95.75,80600.0
2007-08-06 11:45:00,95.74,95.94,95.3,95.38,48400.0,95.74,95.94,95.3,95.38,48400.0
2007-08-06 11:50:00,95.36,95.95,95.36,95.66,35800.0,95.36,95.95,95.36,95.66,35800.0
2007-08-06 11:55:00,95.66,95.85,95.59,95.59,19600.0,95.66,95.85,95.59,95.59,19600.0
2007-08-06 12:00:00,95.6,95.6,94.28,94.57,81000.0,95.6,95.6,94.28,94.57,81000.0
2007-08-06 12:05:00,94.72,94.74,94.0,94.15,56000.0,94.72,94.74,94.0,94.15,56000.0
2007-08-06 12:10:00,94.13,94.44,93.55,93.7,54900.0,94.13,94.44,93.55,93.7,54900.0
2007-08-06 12:15:00,93.67,94.04,93.15,93.4,51400.0,93.67,94.04,93.15,93.4,51400.0
2007-08-06 12:20:00,93.36,94.64,93.26,94.48,63700.0,93.36,94.64,93.26,94.48,63700.0
2007-08-06 12:25:00,94.49,94.89,94.12,94.63,48900.0,94.49,94.89,94.12,94.63,48900.0
2007-08-06 12:30:00,94.63,95.5,94.6,95.06,66500.0,94.63,95.5,94.6,95.06,66500.0
2007-08-06 12:35:00,95.19,96.48,95.19,96.0,55800.0,95.19,96.48,95.19,96.0,55800.0
2007-08-06 12:40:00,96.0,96.99,95.9,96.44,31500.0,96.0,96.99,95.9,96.44,31500.0
2007-08-06 12:45:00,96.3,96.39,95.36,95.9,33800.0,96.3,96.39,95.36,95.9,33800.0
2007-08-06 12:50:00,95.96,96.75,95.96,96.1,21000.0,95.96,96.75,95.96,96.1,21000.0
2007-08-06 12:55:00,96.06,96.27,95.71,95.77,14600.0,96.06,96.27,95.71,95.77,14600.0
2007-08-06 13:00:00,95.64,95.65,94.93,95.36,33100.0,95.64,95.65,94.93,95.36,33100.0
2007-08-06 13:05:00,95.31,95.36,94.88,95.01,24100.0,95.31,95.36,94.88,95.01,24100.0
2007-08-06 13:10:00,94.99,96.3,94.93,96.0,32400.0,94.99,96.3,94.93,96.0,32400.0
2007-08-06 13:15:00,96.0,96.3,95.93,96.3,10300.0,96.0,96.3,95.93,96.3,10300.0
2007-08-06 13:20:00,96.28,96.3,95.8,96.03,11300.0,96.28,96.3,95.8,96.03,11300.0
2007-08-06 13:25:00,96.04,96.38,95.95,95.95,14900.0,96.04,96.38,95.95,95.95,14900.0
2007-08-06 13:30:00,95.94,96.13,95.55,96.0,10100.0,95.94,96.13,95.55,96.0,10100.0
2007-08-06 13:35:00,96.0,96.12,95.55,95.55,13400.0,96.0,96.12,95.55,95.55,13400.0
2007-08-06 13:40:00,95.58,95.84,95.23,95.46,19000.0,95.58,95.84,95.23,95.46,19000.0
2007-08-06 13:45:00,95.66,95.66,94.6,95.0,34400.0,95.66,95.66,94.6,95.0,34400.0
2007-08-06 13:50:00,94.94,95.15,94.49,95.01,43300.0,94.94,95.15,94.49,95.01,43300.0
2007-08-06 13:55:00,95.01,95.23,94.0,94.67,43500.0,95.01,95.23,94.0,94.67,43500.0
2007-08-06 14:00:00,94.76,95.1,94.09,95.1,66500.0,94.76,95.1,94.09,95.1,66500.0
2007-08-06 14:05:00,95.11,96.66,95.11,96.39,47700.0,95.11,96.66,95.11,96.39,47700.0
2007-08-06 14:10:00,96.37,97.0,95.64,96.54,70600.0,96.37,97.0,95.64,96.54,70600.0
2007-08-06 14:15:00,96.52,97.77,96.31,97.62,47000.0,96.52,97.77,96.31,97.62,47000.0
2007-08-06 14:20:00,97.8,98.2,97.22,97.22,57400.0,97.8,98.2,97.22,97.22,57400.0
2007-08-06 14:25:00,97.37,97.64,96.25,96.68,35100.0,97.37,97.64,96.25,96.68,35100.0
2007-08-06 14:30:00,96.54,97.17,96.22,97.11,18900.0,96.54,97.17,96.22,97.11,18900.0
2007-08-06 14:35:00,97.11,97.54,96.75,97.28,14500.0,97.11,97.54,96.75,97.28,14500.0
2007-08-06 14:40:00,97.44,98.3,97.44,98.19,24200.0,97.44,98.3,97.44,98.19,24200.0
2007-08-06 14:45:00,98.14,98.14,97.12,97.25,33800.0,98.14,98.14,97.12,97.25,33800.0
2007-08-06 14:50:00,97.26,97.99,97.02,97.19,16700.0,97.26,97.99,97.02,97.19,16700.0
2007-08-06 14:55:00,97.05,97.15,96.43,96.61,17600.0,97.05,97.15,96.43,96.61,17600.0
2007-08-06 15:00:00,96.61,97.36,96.61,97.09,14600.0,96.61,97.36,96.61,97.09,14600.0
2007-08-06 15:05:00,97.09,97.71,97.09,97.71,11300.0,97.09,97.71,97.09,97.71,11300.0
2007-08-06 15:10:00,97.71,97.84,97.35,97.44,9900.0,97.71,97.84,97.35,97.44,9900.0
2007-08-06 15:15:00,97.42,97.99,97.42,97.78,23600.0,97.42,97.99,97.42,97.78,23600.0
2007-08-06 15:20:00,97.82,98.08,97.6,98.08,21100.0,97.82,98.08,97.6,98.08,21100.0
2007-08-06 15:25:00,98.05,98.05,97.41,97.8,18000.0,98.05,98.05,97.41,97.8,18000.0
2007-08-06 15:30:00,97.92,98.41,97.77,98.36,37100.0,97.92,98.41,97.77,98.36,37100.0
2007-08-06 15:35:00,98.39,99.1,97.96,99.01,63100.0,98.39,99.1,97.96,99.01,63100.0
2007-08-06 15:40:00,99.0,99.71,98.51,98.69,72700.0,99.0,99.71,98.51,98.69,72700.0
2007-08-06 15:45:00,98.69,98.99,98.55,98.65,32500.0,98.69,98.99,98.55,98.65,32500.0
2007-08-06 15:50:00,98.59,98.72,97.99,98.07,30000.0,98.59,98.72,97.99,98.07,30000.0
2007-08-06 15:55:00,98.03,98.59,98.02,98.5,49500.0,98.03,98.59,98.02,98.5,49500.0
2007-08-07 09:30:00,96.88,97.0,95.5,96.0,68600.0,96.88,97.0,95.5,96.0,68600.0
2007-08-07 09:35:00,96.06,96.53,95.68,95.86,66600.0,96.06,96.53,95.68,95.86,66600.0
2007-08-07 09:40:00,95.9,98.0,95.9,96.85,66900.0,95.9,98.0,95.9,96.85,66900.0
2007-08-07 09:45:00,97.12,97.87,96.55,97.13,40500.0,97.12,97.87,96.55,97.13,40500.0
2007-08-07 09:50:00,97.0,97.47,96.76,97.22,15100.0,97.0,97.47,96.76,97.22,15100.0
2007-08-07 09:55:00,97.34,97.79,97.16,97.25,22400.0,97.34,97.79,97.16,97.25,22400.0
2007-08-07 10:00:00,97.25,98.25,97.25,98.11,44200.0,97.25,98.25,97.25,98.11,44200.0
2007-08-07 10:05:00,98.08,99.0,98.01,98.84,68300.0,98.08,99.0,98.01,98.84,68300.0
2007-08-07 10:10:00,98.69,99.0,98.0,98.06,50200.0,98.69,99.0,98.0,98.06,50200.0
2007-08-07 10:15:00,98.03,98.5,97.7,97.7,27300.0,98.03,98.5,97.7,97.7,27300.0
2007-08-07 10:20:00,97.8,98.04,97.36,97.98,11700.0,97.8,98.04,97.36,97.98,11700.0
2007-08-07 10:25:00,97.88,98.0,97.37,97.5,24800.0,97.88,98.0,97.37,97.5,24800.0
2007-08-07 10:30:00,97.56,97.89,97.51,97.82,12200.0,97.56,97.89,97.51,97.82,12200.0
2007-08-07 10:35:00,97.89,97.89,97.49,97.49,12800.0,97.89,97.89,97.49,97.49,12800.0
2007-08-07 10:40:00,97.48,97.49,97.26,97.26,14600.0,97.48,97.49,97.26,97.26,14600.0
2007-08-07 10:45:00,97.31,97.47,96.51,96.9,29200.0,97.31,97.47,96.51,96.9,29200.0
2007-08-07 10:50:00,96.77,97.4,96.58,97.15,26300.0,96.77,97.4,96.58,97.15,26300.0
2007-08-07 10:55:00,97.18,97.47,97.16,97.39,13300.0,97.18,97.47,97.16,97.39,13300.0
2007-08-07 11:00:00,97.35,97.94,97.34,97.7,12000.0,97.35,97.94,97.34,97.7,12000.0
2007-08-07 11:05:00,97.84,98.15,97.72,98.0,35800.0,97.84,98.15,97.72,98.0,35800.0
2007-08-07 11:10:00,97.92,98.69,97.9,98.67,52500.0,97.92,98.69,97.9,98.67,52500.0
2007-08-07 11:15:00,98.74,99.8,98.72,99.78,84000.0,98.74,99.8,98.72,99.78,84000.0
2007-08-07 11:20:00,99.62,99.75,99.32,99.61,34700.0,99.62,99.75,99.32,99.61,34700.0
2007-08-07 11:25:00,99.62,100.81,99.55,100.66,46400.0,99.62,100.81,99.55,100.66,46400.0
2007-08-07 11:30:00,100.71,102.06,100.71,102.0,105600.0,100.71,102.06,100.71,102.0,105600.0
2007-08-07 11:35:00,102.01,102.15,101.35,101.5,72700.0,102.01,102.15,101.35,101.5,72700.0
2007-08-07 11:40:00,101.57,104.74,101.57,104.0,137100.0,101.57,104.74,101.57,104.0,137100.0
2007-08-07 11:45:00,104.03,104.64,103.71,104.25,93800.0,104.03,104.64,103.71,104.25,93800.0
2007-08-07 11:50:00,104.25,104.58,103.7,104.25,61300.0,104.25,104.58,103.7,104.25,61300.0
2007-08-07 11:55:00,104.25,104.41,103.86,104.25,40600.0,104.25,104.41,103.86,104.25,40600.0
2007-08-07 12:00:00,104.18,104.76,103.85,104.48,67800.0,104.18,104.76,103.85,104.48,67800.0
2007-08-07 12:05:00,104.5,104.9,104.33,104.44,55100.0,104.5,104.9,104.33,104.44,55100.0
2007-08-07 12:10:00,104.56,105.0,104.38,104.55,61300.0,104.56,105.0,104.38,104.55,61300.0
2007-08-07 12:15:00,104.65,104.65,102.71,103.5,75300.0,104.65,104.65,102.71,103.5,75300.0
2007-08-07 12:20:00,103.45,103.7,102.87,103.29,26300.0,103.45,103.7,102.87,103.29,26300.0
2007-08-07 12:25:00,103.17,103.52,102.72,102.91,18300.0,103.17,103.52,102.72,102.91,18300.0
2007-08-07 12:30:00,102.89,104.62,102.73,104.31,33800.0,102.89,104.62,102.73,104.31,33800.0
2007-08-07 12:35:00,104.23,104.33,103.68,103.76,14500.0,104.23,104.33,103.68,103.76,14500.0
2007-08-07 12:40:00,103.8,103.9,103.3,103.45,13000.0,103.8,103.9,103.3,103.45,13000.0
2007-08-07 12:45:00,103.43,103.73,103.36,103.6,16000.0,103.43,103.73,103.36,103.6,16000.0
2007-08-07 12:50:00,103.58,103.7,103.56,103.66,3500.0,103.58,103.7,103.56,103.66,3500.0
2007-08-07 12:55:00,103.65,103.81,102.2,103.15,41500.0,103.65,103.81,102.2,103.15,41500.0
2007-08-07 13:00:00,103.18,103.81,103.08,103.67,19400.0,103.18,103.81,103.08,103.67,19400.0
2007-08-07 13:05:00,103.74,103.93,103.7,103.85,12600.0,103.74,103.93,103.7,103.85,12600.0
2007-08-07 13:10:00,103.67,103.67,103.25,103.32,8900.0,103.67,103.67,103.25,103.32,8900.0
2007-08-07 13:15:00,103.31,103.75,103.1,103.25,11000.0,103.31,103.75,103.1,103.25,11000.0
2007-08-07 13:20:00,103.36,103.86,103.12,103.57,24600.0,103.36,103.86,103.12,103.57,24600.0
2007-08-07 13:25:00,103.51,103.66,103.5,103.57,7000.0,103.51,103.66,103.5,103.57,7000.0
2007-08-07 13:30:00,103.52,103.52,103.3,103.38,5900.0,103.52,103.52,103.3,103.38,5900.0
2007-08-07 13:35:00,103.43,103.65,103.34,103.57,5900.0,103.43,103.65,103.34,103.57,5900.0
2007-08-07 13:40:00,103.69,104.0,103.69,103.8,12100.0,103.69,104.0,103.69,103.8,12100.0
2007-08-07 13:45:00,103.81,104.45,103.81,104.24,25800.0,103.81,104.45,103.81,104.24,25800.0
2007-08-07 13:50:00,104.04,104.59,104.04,104.36,30200.0,104.04,104.59,104.04,104.36,30200.0
2007-08-07 13:55:00,104.45,104.47,103.86,104.16,25600.0,104.45,104.47,103.86,104.16,25600.0
2007-08-07 14:00:00,104.2,104.22,103.74,103.74,12200.0,104.2,104.22,103.74,103.74,12200.0
2007-08-07 14:05:00,103.7,103.91,103.1,103.74,21200.0,103.7,103.91,103.1,103.74,21200.0
2007-08-07 14:10:00,103.81,104.3,103.74,103.78,20600.0,103.81,104.3,103.74,103.78,20600.0
2007-08-07 14:15:00,103.73,103.74,102.28,102.28,47400.0,103.73,103.74,102.28,102.28,47400.0
2007-08-07 14:20:00,102.28,103.59,102.24,103.06,39400.0,102.28,103.59,102.24,103.06,39400.0
2007-08-07 14:25:00,103.21,103.46,102.66,102.66,23200.0,103.21,103.46,102.66,102.66,23200.0
2007-08-07 14:30:00,102.67,103.34,101.5,102.66,49100.0,102.67,103.34,101.5,102.66,49100.0
2007-08-07 14:35:00,102.66,103.03,101.83,102.55,42200.0,102.66,103.03,101.83,102.55,42200.0
2007-08-07 14:40:00,102.54,103.15,101.86,102.99,13800.0,102.54,103.15,101.86,102.99,13800.0
2007-08-07 14:45:00,102.9,103.4,102.28,102.69,25200.0,102.9,103.4,102.28,102.69,25200.0
2007-08-07 14:50:00,102.71,103.31,102.54,102.72,20500.0,102.71,103.31,102.54,102.72,20500.0
2007-08-07 14:55:00,102.86,104.81,102.86,104.71,44600.0,102.86,104.81,102.86,104.71,44600.0
2007-08-07 15:00:00,104.82,105.0,103.73,104.8,88800.0,104.82,105.0,103.73,104.8,88800.0
2007-08-07 15:05:00,104.87,105.98,104.87,105.82,59800.0,104.87,105.98,104.87,105.82,59800.0
2007-08-07 15:10:00,105.85,107.48,105.63,106.76,128300.0,105.85,107.48,105.63,106.76,128300.0
2007-08-07 15:15:00,106.76,107.0,105.68,106.33,57000.0,106.76,107.0,105.68,106.33,57000.0
2007-08-07 15:20:00,106.4,106.67,105.72,106.11,37600.0,106.4,106.67,105.72,106.11,37600.0
2007-08-07 15:25:00,105.92,106.29,105.05,105.48,47900.0,105.92,106.29,105.05,105.48,47900.0
2007-08-07 15:30:00,105.55,106.43,105.41,106.3,40800.0,105.55,106.43,105.41,106.3,40800.0
2007-08-07 15:35:00,106.44,106.62,105.65,105.71,43400.0,106.44,106.62,105.65,105.71,43400.0
2007-08-07 15:40:00,105.76,106.71,105.69,106.48,42900.0,105.76,106.71,105.69,106.48,42900.0
2007-08-07 15:45:00,106.48,107.0,106.2,106.39,34700.0,106.48,107.0,106.2,106.39,34700.0
2007-08-07 15:50:00,106.38,106.74,106.1,106.35,35300.0,106.38,106.74,106.1,106.35,35300.0
2007-08-07 15:55:00,106.35,106.45,105.26,105.32,84500.0,106.35,106.45,105.26,105.32,84500.0
2007-08-08 09:30:00,106.97,110.49,106.97,108.53,114800.0,106.97,110.49,106.97,108.53,114800.0
2007-08-08 09:35:00,108.51,109.41,108.4,109.3,43400.0,108.51,109.41,108.4,109.3,43400.0
2007-08-08 09:40:00,109.39,109.73,108.8,108.8,48300.0,109.39,109.73,108.8,108.8,48300.0
2007-08-08 09:45:00,109.08,109.3,108.02,108.75,44900.0,109.08,109.3,108.02,108.75,44900.0
2007-08-08 09:50:00,108.78,108.87,107.92,108.47,29600.0,108.78,108.87,107.92,108.47,29600.0
2007-08-08 09:55:00,108.46,108.72,107.22,107.74,35400.0,108.46,108.72,107.22,107.74,35400.0
2007-08-08 10:00:00,107.9,108.7,107.74,108.58,19500.0,107.9,108.7,107.74,108.58,19500.0
2007-08-08 10:05:00,108.4,108.75,108.01,108.3,10700.0,108.4,108.75,108.01,108.3,10700.0
2007-08-08 10:10:00,108.3,108.49,108.0,108.36,28200.0,108.3,108.49,108.0,108.36,28200.0
2007-08-08 10:15:00,108.21,108.21,107.21,107.83,54200.0,108.21,108.21,107.21,107.83,54200.0
2007-08-08 10:20:00,107.84,108.38,107.84,108.2,13600.0,107.84,108.38,107.84,108.2,13600.0
2007-08-08 10:25:00,108.22,109.65,108.2,109.28,25900.0,108.22,109.65,108.2,109.28,25900.0
2007-08-08 10:30:00,109.28,109.37,108.63,109.29,14400.0,109.28,109.37,108.63,109.29,14400.0
2007-08-08 10:35:00,109.29,109.87,108.85,109.87,31300.0,109.29,109.87,108.85,109.87,31300.0
2007-08-08 10:40:00,109.87,110.39,109.62,110.36,43400.0,109.87,110.39,109.62,110.36,43400.0
2007-08-08 10:45:00,110.36,110.45,109.7,109.87,20500.0,110.36,110.45,109.7,109.87,20500.0
2007-08-08 10:50:00,109.87,109.89,109.34,109.56,22600.0,109.87,109.89,109.34,109.56,22600.0
2007-08-08 10:55:00,109.44,109.74,109.34,109.74,12700.0,109.44,109.74,109.34,109.74,12700.0
2007-08-08 11:00:00,109.74,109.8,109.34,109.57,14100.0,109.74,109.8,109.34,109.57,14100.0
2007-08-08 11:05:00,109.59,109.59,108.67,108.67,13200.0,109.59,109.59,108.67,108.67,13200.0
2007-08-08 11:10:00,108.7,108.98,107.93,108.52,28600.0,108.7,108.98,107.93,108.52,28600.0
2007-08-08 11:15:00,108.51,108.74,108.31,108.59,32700.0,108.51,108.74,108.31,108.59,32700.0
2007-08-08 11:20:00,108.59,108.75,108.38,108.71,17200.0,108.59,108.75,108.38,108.71,17200.0
2007-08-08 11:25:00,108.64,108.89,108.62,108.67,10700.0,108.64,108.89,108.62,108.67,10700.0
2007-08-08 11:30:00,108.67,108.74,108.25,108.49,20300.0,108.67,108.74,108.25,108.49,20300.0
2007-08-08 11:35:00,108.44,108.68,108.37,108.64,11600.0,108.44,108.68,108.37,108.64,11600.0
2007-08-08 11:40:00,108.65,109.09,108.59,108.75,16200.0,108.65,109.09,108.59,108.75,16200.0
2007-08-08 11:45:00,108.91,108.92,108.61,108.62,10900.0,108.91,108.92,108.61,108.62,10900.0
2007-08-08 11:50:00,108.63,108.95,108.35,108.67,21600.0,108.63,108.95,108.35,108.67,21600.0
2007-08-08 11:55:00,108.74,108.8,108.62,108.76,7500.0,108.74,108.8,108.62,108.76,7500.0
2007-08-08 12:00:00,108.78,109.06,108.78,108.87,17900.0,108.78,109.06,108.78,108.87,17900.0
2007-08-08 12:05:00,108.87,108.87,108.61,108.8,21600.0,108.87,108.87,108.61,108.8,21600.0
2007-08-08 12:10:00,108.76,109.1,108.6,109.1,39300.0,108.76,109.1,108.6,109.1,39300.0
2007-08-08 12:15:00,109.1,109.2,108.64,108.85,23800.0,109.1,109.2,108.64,108.85,23800.0
2007-08-08 12:20:00,108.84,109.2,108.82,109.15,12900.0,108.84,109.2,108.82,109.15,12900.0
2007-08-08 12:25:00,109.0,109.02,108.67,108.73,10800.0,109.0,109.02,108.67,108.73,10800.0
2007-08-08 12:30:00,108.75,109.0,108.3,108.41,19700.0,108.75,109.0,108.3,108.41,19700.0
2007-08-08 12:35:00,108.48,108.69,108.25,108.64,39500.0,108.48,108.69,108.25,108.64,39500.0
2007-08-08 12:40:00,108.46,108.48,108.25,108.3,7500.0,108.46,108.48,108.25,108.3,7500.0
2007-08-08 12:45:00,108.33,108.7,108.3,108.54,17800.0,108.33,108.7,108.3,108.54,17800.0
2007-08-08 12:50:00,108.5,109.07,108.4,108.81,21500.0,108.5,109.07,108.4,108.81,21500.0
2007-08-08 12:55:00,108.81,108.84,108.78,108.78,4300.0,108.81,108.84,108.78,108.78,4300.0
2007-08-08 13:00:00,108.78,108.87,108.62,108.62,9300.0,108.78,108.87,108.62,108.62,9300.0
2007-08-08 13:05:00,108.62,108.62,108.42,108.42,1800.0,108.62,108.62,108.42,108.42,1800.0
2007-08-08 13:10:00,108.27,108.75,108.26,108.65,12800.0,108.27,108.75,108.26,108.65,12800.0
2007-08-08 13:15:00,108.72,108.85,108.5,108.69,9200.0,108.72,108.85,108.5,108.69,9200.0
2007-08-08 13:20:00,108.63,108.7,108.5,108.53,3100.0,108.63,108.7,108.5,108.53,3100.0
2007-08-08 13:25:00,108.49,108.64,108.31,108.49,12100.0,108.49,108.64,108.31,108.49,12100.0
2007-08-08 13:30:00,108.45,109.28,108.45,109.1,24500.0,108.45,109.28,108.45,109.1,24500.0
2007-08-08 13:35:00,109.05,109.47,108.96,109.27,26400.0,109.05,109.47,108.96,109.27,26400.0
2007-08-08 13:40:00,109.29,109.67,109.28,109.43,17700.0,109.29,109.67,109.28,109.43,17700.0
2007-08-08 13:45:00,109.41,109.95,109.3,109.95,34800.0,109.41,109.95,109.3,109.95,34800.0
2007-08-08 13:50:00,109.94,110.8,109.92,110.68,80200.0,109.94,110.8,109.92,110.68,80200.0
2007-08-08 13:55:00,110.57,110.78,110.03,110.6,24200.0,110.57,110.78,110.03,110.6,24200.0
2007-08-08 14:00:00,110.58,111.18,110.19,110.54,32800.0,110.58,111.18,110.19,110.54,32800.0
2007-08-08 14:05:00,110.5,110.71,110.3,110.63,22500.0,110.5,110.71,110.3,110.63,22500.0
2007-08-08 14:10:00,110.64,111.88,110.51,111.75,27500.0,110.64,111.88,110.51,111.75,27500.0
2007-08-08 14:15:00,111.66,111.95,111.02,111.95,41100.0,111.66,111.95,111.02,111.95,41100.0
2007-08-08 14:20:00,111.79,112.19,111.4,112.07,39000.0,111.79,112.19,111.4,112.07,39000.0
2007-08-08 14:25:00,112.1,112.8,111.36,111.41,69700.0,112.1,112.8,111.36,111.41,69700.0
2007-08-08 14:30:00,111.41,111.41,110.27,110.3,66900.0,111.41,111.41,110.27,110.3,66900.0
2007-08-08 14:35:00,110.31,110.93,110.01,110.39,55100.0,110.31,110.93,110.01,110.39,55100.0
2007-08-08 14:40:00,110.36,110.39,109.4,109.4,37100.0,110.36,110.39,109.4,109.4,37100.0
2007-08-08 14:45:00,109.32,109.99,109.31,109.52,37400.0,109.32,109.99,109.31,109.52,37400.0
2007-08-08 14:50:00,109.61,110.58,109.11,109.61,34300.0,109.61,110.58,109.11,109.61,34300.0
2007-08-08 14:55:00,109.57,109.74,108.79,108.99,22900.0,109.57,109.74,108.79,108.99,22900.0
2007-08-08 15:00:00,108.99,109.69,108.99,109.0,13900.0,108.99,109.69,108.99,109.0,13900.0
2007-08-08 15:05:00,109.0,109.4,108.26,108.26,26400.0,109.0,109.4,108.26,108.26,26400.0
2007-08-08 15:10:00,108.26,109.12,108.26,108.68,12000.0,108.26,109.12,108.26,108.68,12000.0
2007-08-08 15:15:00,108.71,110.0,108.66,109.7,61700.0,108.71,110.0,108.66,109.7,61700.0
2007-08-08 15:20:00,109.72,111.31,109.11,109.11,56900.0,109.72,111.31,109.11,109.11,56900.0
2007-08-08 15:25:00,109.12,109.6,108.29,108.29,36100.0,109.12,109.6,108.29,108.29,36100.0
2007-08-08 15:30:00,108.45,108.88,108.0,108.87,59100.0,108.45,108.88,108.0,108.87,59100.0
2007-08-08 15:35:00,108.82,108.87,108.5,108.84,46700.0,108.82,108.87,108.5,108.84,46700.0
2007-08-08 15:40:00,108.84,108.93,108.5,108.6,37300.0,108.84,108.93,108.5,108.6,37300.0
2007-08-08 15:45:00,108.64,108.76,108.25,108.44,42900.0,108.64,108.76,108.25,108.44,42900.0
2007-08-08 15:50:00,108.44,109.57,108.27,108.76,37600.0,108.44,109.57,108.27,108.76,37600.0
2007-08-08 15:55:00,108.76,109.85,108.76,109.85,21000.0,108.76,109.85,108.76,109.85,21000.0
2007-08-09 09:30:00,105.78,106.72,104.1,104.79,74100.0,105.78,106.72,104.1,104.79,74100.0
2007-08-09 09:35:00,104.72,106.49,104.56,106.0,55600.0,104.72,106.49,104.56,106.0,55600.0
2007-08-09 09:40:00,106.08,106.73,105.56,106.05,51200.0,106.08,106.73,105.56,106.05,51200.0
2007-08-09 09:45:00,106.0,107.48,106.0,107.41,51400.0,106.0,107.48,106.0,107.41,51400.0
2007-08-09 09:50:00,107.41,107.41,106.16,107.2,41000.0,107.41,107.41,106.16,107.2,41000.0
2007-08-09 09:55:00,107.11,107.3,106.63,107.3,28600.0,107.11,107.3,106.63,107.3,28600.0
2007-08-09 10:00:00,107.19,107.88,106.92,107.61,42600.0,107.19,107.88,106.92,107.61,42600.0
2007-08-09 10:05:00,107.61,108.2,107.04,108.12,40300.0,107.61,108.2,107.04,108.12,40300.0
2007-08-09 10:10:00,108.19,108.55,107.99,108.42,28700.0,108.19,108.55,107.99,108.42,28700.0
2007-08-09 10:15:00,108.41,109.1,108.41,108.89,44600.0,108.41,109.1,108.41,108.89,44600.0
2007-08-09 10:20:00,108.83,108.83,107.47,107.79,41200.0,108.83,108.83,107.47,107.79,41200.0
2007-08-09 10:25:00,107.97,108.88,107.96,108.11,19600.0,107.97,108.88,107.96,108.11,19600.0
2007-08-09 10:30:00,108.24,109.2,108.24,108.86,17300.0,108.24,109.2,108.24,108.86,17300.0
2007-08-09 10:35:00,108.86,109.1,107.72,107.8,20700.0,108.86,109.1,107.72,107.8,20700.0
2007-08-09 10:40:00,107.75,108.0,106.2,107.54,19900.0,107.75,108.0,106.2,107.54,19900.0
2007-08-09 10:45:00,107.58,108.0,107.15,107.5,24000.0,107.58,108.0,107.15,107.5,24000.0
2007-08-09 10:50:00,107.5,107.77,107.04,107.5,14200.0,107.5,107.77,107.04,107.5,14200.0
2007-08-09 10:55:00,107.74,108.0,107.49,107.78,24200.0,107.74,108.0,107.49,107.78,24200.0
2007-08-09 11:00:00,107.7,108.0,107.4,107.7,24200.0,107.7,108.0,107.4,107.7,24200.0
2007-08-09 11:05:00,107.68,107.69,107.04,107.42,36400.0,107.68,107.69,107.04,107.42,36400.0
2007-08-09 11:10:00,107.4,107.78,107.32,107.4,17300.0,107.4,107.78,107.32,107.4,17300.0
2007-08-09 11:15:00,107.45,107.8,107.4,107.7,34800.0,107.45,107.8,107.4,107.7,34800.0
2007-08-09 11:20:00,107.62,107.74,106.97,107.39,57900.0,107.62,107.74,106.97,107.39,57900.0
2007-08-09 11:25:00,107.5,107.77,107.05,107.25,34600.0,107.5,107.77,107.05,107.25,34600.0
2007-08-09 11:30:00,107.25,107.4,106.32,106.9,23000.0,107.25,107.4,106.32,106.9,23000.0
2007-08-09 11:35:00,107.02,107.02,106.59,106.67,4500.0,107.02,107.02,106.59,106.67,4500.0
2007-08-09 11:40:00,106.63,106.63,105.82,106.01,25300.0,106.63,106.63,105.82,106.01,25300.0
2007-08-09 11:45:00,106.0,106.0,105.2,105.25,39900.0,106.0,106.0,105.2,105.25,39900.0
2007-08-09 11:50:00,105.25,105.97,105.12,105.8,19300.0,105.25,105.97,105.12,105.8,19300.0
2007-08-09 11:55:00,105.7,105.99,105.7,105.88,16600.0,105.7,105.99,105.7,105.88,16600.0
2007-08-09 12:00:00,105.88,105.98,105.54,105.75,41700.0,105.88,105.98,105.54,105.75,41700.0
2007-08-09 12:05:00,105.75,105.94,105.65,105.8,17100.0,105.75,105.94,105.65,105.8,17100.0
2007-08-09 12:10:00,105.71,106.69,105.67,106.38,58800.0,105.71,106.69,105.67,106.38,58800.0
2007-08-09 12:15:00,106.57,106.67,106.08,106.18,11000.0,106.57,106.67,106.08,106.18,11000.0
2007-08-09 12:20:00,106.4,106.61,105.91,105.92,14600.0,106.4,106.61,105.91,105.92,14600.0
2007-08-09 12:25:00,106.0,106.4,105.96,106.14,5500.0,106.0,106.4,105.96,106.14,5500.0
2007-08-09 12:30:00,106.13,106.15,105.66,105.79,7100.0,106.13,106.15,105.66,105.79,7100.0
2007-08-09 12:35:00,105.78,105.79,105.36,105.49,12900.0,105.78,105.79,105.36,105.49,12900.0
2007-08-09 12:40:00,105.37,105.37,104.71,105.16,36900.0,105.37,105.37,104.71,105.16,36900.0
2007-08-09 12:45:00,105.44,105.44,105.17,105.24,4000.0,105.44,105.44,105.17,105.24,4000.0
2007-08-09 12:50:00,105.25,105.25,104.75,104.76,17800.0,105.25,105.25,104.75,104.76,17800.0
2007-08-09 12:55:00,104.76,105.43,104.71,105.0,5100.0,104.76,105.43,104.71,105.0,5100.0
2007-08-09 13:00:00,105.21,105.36,104.59,104.63,14100.0,105.21,105.36,104.59,104.63,14100.0
2007-08-09 13:05:00,104.62,104.63,103.1,103.57,59500.0,104.62,104.63,103.1,103.57,59500.0
2007-08-09 13:10:00,103.5,104.0,102.6,102.85,61100.0,103.5,104.0,102.6,102.85,61100.0
2007-08-09 13:15:00,102.83,103.44,102.7,102.9,24400.0,102.83,103.44,102.7,102.9,24400.0
2007-08-09 13:20:00,102.94,103.46,102.4,103.0,51600.0,102.94,103.46,102.4,103.0,51600.0
2007-08-09 13:25:00,102.83,103.38,102.83,103.02,20800.0,102.83,103.38,102.83,103.02,20800.0
2007-08-09 13:30:00,103.27,103.86,103.27,103.68,15700.0,103.27,103.86,103.27,103.68,15700.0
2007-08-09 13:35:00,103.78,103.79,103.39,103.76,6200.0,103.78,103.79,103.39,103.76,6200.0
2007-08-09 13:40:00,103.84,103.9,103.32,103.86,14200.0,103.84,103.9,103.32,103.86,14200.0
2007-08-09 13:45:00,103.89,104.2,103.85,103.9,13300.0,103.89,104.2,103.85,103.9,13300.0
2007-08-09 13:50:00,103.7,104.15,103.7,103.79,7700.0,103.7,104.15,103.7,103.79,7700.0
2007-08-09 13:55:00,103.81,104.4,103.8,103.9,7900.0,103.81,104.4,103.8,103.9,7900.0
2007-08-09 14:00:00,103.86,103.9,103.65,103.76,15100.0,103.86,103.9,103.65,103.76,15100.0
2007-08-09 14:05:00,103.9,103.9,103.0,103.31,17600.0,103.9,103.9,103.0,103.31,17600.0
2007-08-09 14:10:00,103.27,103.76,103.0,103.01,12900.0,103.27,103.76,103.0,103.01,12900.0
2007-08-09 14:15:00,103.1,103.82,103.0,103.65,11500.0,103.1,103.82,103.0,103.65,11500.0
2007-08-09 14:20:00,103.68,103.91,103.45,103.76,10700.0,103.68,103.91,103.45,103.76,10700.0
2007-08-09 14:25:00,103.8,104.4,103.6,103.62,20700.0,103.8,104.4,103.6,103.62,20700.0
2007-08-09 14:30:00,103.6,103.61,102.84,102.95,33400.0,103.6,103.61,102.84,102.95,33400.0
2007-08-09 14:35:00,102.81,103.18,102.6,102.96,18600.0,102.81,103.18,102.6,102.96,18600.0
2007-08-09 14:40:00,103.07,103.42,103.06,103.32,8200.0,103.07,103.42,103.06,103.32,8200.0
2007-08-09 14:45:00,103.45,103.71,102.98,102.98,32900.0,103.45,103.71,102.98,102.98,32900.0
2007-08-09 14:50:00,102.96,103.04,102.9,102.9,13100.0,102.96,103.04,102.9,102.9,13100.0
2007-08-09 14:55:00,102.9,103.04,102.7,102.71,31300.0,102.9,103.04,102.7,102.71,31300.0
2007-08-09 15:00:00,102.71,103.62,102.7,102.92,19200.0,102.71,103.62,102.7,102.92,19200.0
2007-08-09 15:05:00,102.97,103.5,102.8,103.07,21600.0,102.97,103.5,102.8,103.07,21600.0
2007-08-09 15:10:00,103.12,103.55,102.7,102.85,26600.0,103.12,103.55,102.7,102.85,26600.0
2007-08-09 15:15:00,102.85,103.48,102.84,103.25,25200.0,102.85,103.48,102.84,103.25,25200.0
2007-08-09 15:20:00,103.2,103.31,102.95,103.28,22700.0,103.2,103.31,102.95,103.28,22700.0
2007-08-09 15:25:00,103.46,103.64,103.18,103.34,14400.0,103.46,103.64,103.18,103.34,14400.0
2007-08-09 15:30:00,103.35,103.35,102.5,102.56,28200.0,103.35,103.35,102.5,102.56,28200.0
2007-08-09 15:35:00,102.56,103.23,102.3,102.81,39700.0,102.56,103.23,102.3,102.81,39700.0
2007-08-09 15:40:00,102.84,103.35,102.17,102.24,60600.0,102.84,103.35,102.17,102.24,60600.0
2007-08-09 15:45:00,102.28,102.49,102.0,102.11,58600.0,102.28,102.49,102.0,102.11,58600.0
2007-08-09 15:50:00,102.19,102.85,102.1,102.76,43500.0,102.19,102.85,102.1,102.76,43500.0
2007-08-09 15:55:00,102.8,103.57,102.78,103.02,113900.0,102.8,103.57,102.78,103.02,113900.0
2007-08-10 09:30:00,95.22,96.5,95.0,96.34,629200.0,95.22,96.5,95.0,96.34,629200.0
2007-08-10 09:35:00,96.39,97.0,95.1,95.24,344000.0,96.39,97.0,95.1,95.24,344000.0
2007-08-10 09:40:00,95.24,96.65,95.18,96.23,174400.0,95.24,96.65,95.18,96.23,174400.0
2007-08-10 09:45:00,96.28,97.0,96.11,96.96,121500.0,96.28,97.0,96.11,96.96,121500.0
2007-08-10 09:50:00,96.99,97.77,96.95,97.77,190800.0,96.99,97.77,96.95,97.77,190800.0
2007-08-10 09:55:00,97.8,98.27,96.7,96.8,206500.0,97.8,98.27,96.7,96.8,206500.0
2007-08-10 10:00:00,96.81,97.63,96.7,97.31,108600.0,96.81,97.63,96.7,97.31,108600.0
2007-08-10 10:05:00,97.28,97.28,96.68,96.85,91500.0,97.28,97.28,96.68,96.85,91500.0
2007-08-10 10:10:00,96.86,96.93,95.75,96.58,113500.0,96.86,96.93,95.75,96.58,113500.0
2007-08-10 10:15:00,96.52,96.84,96.45,96.6,45000.0,96.52,96.84,96.45,96.6,45000.0
2007-08-10 10:20:00,96.63,96.91,96.42,96.42,34900.0,96.63,96.91,96.42,96.42,34900.0
2007-08-10 10:25:00,96.43,96.6,95.0,95.12,103200.0,96.43,96.6,95.0,95.12,103200.0
2007-08-10 10:30:00,95.1,95.77,95.1,95.2,56900.0,95.1,95.77,95.1,95.2,56900.0
2007-08-10 10:35:00,95.21,95.23,95.0,95.01,199300.0,95.21,95.23,95.0,95.01,199300.0
2007-08-10 10:40:00,95.01,95.65,95.0,95.18,155000.0,95.01,95.65,95.0,95.18,155000.0
2007-08-10 10:45:00,95.29,95.61,93.93,94.0,120400.0,95.29,95.61,93.93,94.0,120400.0
2007-08-10 10:50:00,94.0,94.46,93.71,94.1,111100.0,94.0,94.46,93.71,94.1,111100.0
2007-08-10 10:55:00,94.1,94.97,94.08,94.27,56800.0,94.1,94.97,94.08,94.27,56800.0
2007-08-10 11:00:00,94.27,95.37,94.27,95.11,53300.0,94.27,95.37,94.27,95.11,53300.0
2007-08-10 11:05:00,95.18,95.96,95.08,95.16,79500.0,95.18,95.96,95.08,95.16,79500.0
2007-08-10 11:10:00,95.12,95.47,94.57,94.86,25600.0,95.12,95.47,94.57,94.86,25600.0
2007-08-10 11:15:00,94.93,96.3,94.8,95.98,98800.0,94.93,96.3,94.8,95.98,98800.0
2007-08-10 11:20:00,95.91,95.91,95.12,95.12,23900.0,95.91,95.91,95.12,95.12,23900.0
2007-08-10 11:25:00,95.12,95.3,94.65,94.73,36300.0,95.12,95.3,94.65,94.73,36300.0
2007-08-10 11:30:00,94.74,95.0,94.65,94.85,24100.0,94.74,95.0,94.65,94.85,24100.0
2007-08-10 11:35:00,94.9,94.94,94.3,94.32,39000.0,94.9,94.94,94.3,94.32,39000.0
2007-08-10 11:40:00,94.41,94.44,94.01,94.34,50000.0,94.41,94.44,94.01,94.34,50000.0
2007-08-10 11:45:00,94.34,94.65,94.06,94.4,30000.0,94.34,94.65,94.06,94.4,30000.0
2007-08-10 11:50:00,94.36,94.42,93.93,94.05,55200.0,94.36,94.42,93.93,94.05,55200.0
2007-08-10 11:55:00,94.04,94.59,93.82,94.59,91000.0,94.04,94.59,93.82,94.59,91000.0
2007-08-10 12:00:00,94.6,95.0,94.37,94.64,122500.0,94.6,95.0,94.37,94.64,122500.0
2007-08-10 12:05:00,94.67,95.88,94.57,95.67,123900.0,94.67,95.88,94.57,95.67,123900.0
2007-08-10 12:10:00,95.56,95.65,95.0,95.0,30000.0,95.56,95.65,95.0,95.0,30000.0
2007-08-10 12:15:00,95.03,96.14,94.76,96.14,82800.0,95.03,96.14,94.76,96.14,82800.0
2007-08-10 12:20:00,96.02,96.15,95.63,95.98,84100.0,96.02,96.15,95.63,95.98,84100.0
2007-08-10 12:25:00,95.99,95.99,95.2,95.65,42600.0,95.99,95.99,95.2,95.65,42600.0
2007-08-10 12:30:00,95.66,95.95,94.97,94.97,16700.0,95.66,95.95,94.97,94.97,16700.0
2007-08-10 12:35:00,94.93,95.4,94.75,95.32,35300.0,94.93,95.4,94.75,95.32,35300.0
2007-08-10 12:40:00,95.25,95.25,94.83,94.97,24400.0,95.25,95.25,94.83,94.97,24400.0
2007-08-10 12:45:00,94.91,94.93,94.47,94.64,26400.0,94.91,94.93,94.47,94.64,26400.0
2007-08-10 12:50:00,94.73,94.99,94.62,94.7,19900.0,94.73,94.99,94.62,94.7,19900.0
2007-08-10 12:55:00,94.71,94.94,94.55,94.63,33000.0,94.71,94.94,94.55,94.63,33000.0
2007-08-10 13:00:00,94.65,94.95,94.65,94.82,13900.0,94.65,94.95,94.65,94.82,13900.0
2007-08-10 13:05:00,94.84,94.92,94.7,94.9,15200.0,94.84,94.92,94.7,94.9,15200.0
2007-08-10 13:10:00,94.91,95.32,94.78,95.02,33200.0,94.91,95.32,94.78,95.02,33200.0
2007-08-10 13:15:00,95.01,95.4,94.92,95.24,32900.0,95.01,95.4,94.92,95.24,32900.0
2007-08-10 13:20:00,95.19,95.54,95.03,95.16,37600.0,95.19,95.54,95.03,95.16,37600.0
2007-08-10 13:25:00,95.22,95.25,94.82,95.13,28100.0,95.22,95.25,94.82,95.13,28100.0
2007-08-10 13:30:00,95.21,95.21,94.62,94.78,17100.0,95.21,95.21,94.62,94.78,17100.0
2007-08-10 13:35:00,94.78,95.5,94.78,95.13,24900.0,94.78,95.5,94.78,95.13,24900.0
2007-08-10 13:40:00,95.15,95.2,94.58,94.79,29800.0,95.15,95.2,94.58,94.79,29800.0
2007-08-10 13:45:00,94.78,94.98,94.6,94.68,32200.0,94.78,94.98,94.6,94.68,32200.0
2007-08-10 13:50:00,94.67,95.34,94.6,94.68,42100.0,94.67,95.34,94.6,94.68,42100.0
2007-08-10 13:55:00,94.68,94.88,94.56,94.69,39100.0,94.68,94.88,94.56,94.69,39100.0
2007-08-10 14:00:00,94.69,94.89,94.1,94.25,53500.0,94.69,94.89,94.1,94.25,53500.0
2007-08-10 14:05:00,94.3,94.5,94.2,94.48,39800.0,94.3,94.5,94.2,94.48,39800.0
2007-08-10 14:10:00,94.5,94.56,94.12,94.23,27800.0,94.5,94.56,94.12,94.23,27800.0
2007-08-10 14:15:00,94.37,94.6,94.26,94.33,35700.0,94.37,94.6,94.26,94.33,35700.0
2007-08-10 14:20:00,94.3,94.39,94.16,94.23,26800.0,94.3,94.39,94.16,94.23,26800.0
2007-08-10 14:25:00,94.21,94.25,93.89,93.95,66500.0,94.21,94.25,93.89,93.95,66500.0
2007-08-10 14:30:00,93.96,94.1,93.42,93.42,50500.0,93.96,94.1,93.42,93.42,50500.0
2007-08-10 14:35:00,93.42,94.0,93.1,93.24,67300.0,93.42,94.0,93.1,93.24,67300.0
2007-08-10 14:40:00,93.17,93.72,93.0,93.17,51300.0,93.17,93.72,93.0,93.17,51300.0
2007-08-10 14:45:00,93.17,93.68,93.0,93.35,42100.0,93.17,93.68,93.0,93.35,42100.0
2007-08-10 14:50:00,93.4,93.4,92.86,92.98,41300.0,93.4,93.4,92.86,92.98,41300.0
2007-08-10 14:55:00,92.95,93.28,92.79,93.0,48200.0,92.95,93.28,92.79,93.0,48200.0
2007-08-10 15:00:00,93.0,93.35,93.0,93.05,28200.0,93.0,93.35,93.0,93.05,28200.0
2007-08-10 15:05:00,93.07,93.5,93.02,93.32,43000.0,93.07,93.5,93.02,93.32,43000.0
2007-08-10 15:10:00,93.22,93.74,93.07,93.74,28700.0,93.22,93.74,93.07,93.74,28700.0
2007-08-10 15:15:00,93.75,94.25,93.33,93.38,48600.0,93.75,94.25,93.33,93.38,48600.0
2007-08-10 15:20:00,93.43,94.02,93.01,93.77,62400.0,93.43,94.02,93.01,93.77,62400.0
2007-08-10 15:25:00,93.71,94.6,93.7,94.31,63000.0,93.71,94.6,93.7,94.31,63000.0
2007-08-10 15:30:00,94.32,94.6,93.63,94.02,36600.0,94.32,94.6,93.63,94.02,36600.0
2007-08-10 15:35:00,94.0,94.25,93.57,94.15,67200.0,94.0,94.25,93.57,94.15,67200.0
2007-08-10 15:40:00,94.1,94.22,93.76,94.0,49500.0,94.1,94.22,93.76,94.0,49500.0
2007-08-10 15:45:00,94.04,94.2,93.75,94.01,67100.0,94.04,94.2,93.75,94.01,67100.0
2007-08-10 15:50:00,94.07,94.88,93.87,94.71,98100.0,94.07,94.88,93.87,94.71,98100.0
2007-08-10 15:55:00,94.65,95.0,94.24,94.42,133000.0,94.65,95.0,94.24,94.42,133000.0
2007-08-13 09:30:00,95.9,96.82,95.8,96.57,110100.0,95.9,96.82,95.8,96.57,110100.0
2007-08-13 09:35:00,96.5,96.79,96.03,96.34,64700.0,96.5,96.79,96.03,96.34,64700.0
2007-08-13 09:40:00,96.32,96.76,96.0,96.72,81600.0,96.32,96.76,96.0,96.72,81600.0
2007-08-13 09:45:00,96.72,96.75,95.75,95.91,64300.0,96.72,96.75,95.75,95.91,64300.0
2007-08-13 09:50:00,95.92,95.97,95.08,95.61,43200.0,95.92,95.97,95.08,95.61,43200.0
2007-08-13 09:55:00,95.65,95.65,94.6,94.82,53500.0,95.65,95.65,94.6,94.82,53500.0
2007-08-13 10:00:00,94.83,95.89,94.83,95.75,31000.0,94.83,95.89,94.83,95.75,31000.0
2007-08-13 10:05:00,95.75,96.5,95.75,96.3,35600.0,95.75,96.5,95.75,96.3,35600.0
2007-08-13 10:10:00,96.31,96.5,95.7,95.71,28600.0,96.31,96.5,95.7,95.71,28600.0
2007-08-13 10:15:00,95.69,96.3,95.44,96.3,22100.0,95.69,96.3,95.44,96.3,22100.0
2007-08-13 10:20:00,96.23,96.39,96.17,96.2,17400.0,96.23,96.39,96.17,96.2,17400.0
2007-08-13 10:25:00,96.26,97.29,96.13,96.89,61500.0,96.26,97.29,96.13,96.89,61500.0
2007-08-13 10:30:00,96.95,98.07,96.95,97.58,80100.0,96.95,98.07,96.95,97.58,80100.0
2007-08-13 10:35:00,97.58,97.58,96.76,97.16,30200.0,97.58,97.58,96.76,97.16,30200.0
2007-08-13 10:40:00,97.22,97.22,97.0,97.0,34300.0,97.22,97.22,97.0,97.0,34300.0
2007-08-13 10:45:00,97.0,97.15,96.15,96.16,29000.0,97.0,97.15,96.15,96.16,29000.0
2007-08-13 10:50:00,96.16,96.33,95.52,95.54,35700.0,96.16,96.33,95.52,95.54,35700.0
2007-08-13 10:55:00,95.53,95.77,95.2,95.5,36100.0,95.53,95.77,95.2,95.5,36100.0
2007-08-13 11:00:00,95.62,96.23,95.57,95.6,18400.0,95.62,96.23,95.57,95.6,18400.0
2007-08-13 11:05:00,95.52,95.6,95.25,95.32,5000.0,95.52,95.6,95.25,95.32,5000.0
2007-08-13 11:10:00,95.35,95.78,95.31,95.47,13100.0,95.35,95.78,95.31,95.47,13100.0
2007-08-13 11:15:00,95.39,95.76,95.2,95.5,12700.0,95.39,95.76,95.2,95.5,12700.0
2007-08-13 11:20:00,95.5,95.89,95.36,95.84,9500.0,95.5,95.89,95.36,95.84,9500.0
2007-08-13 11:25:00,95.76,96.14,95.53,95.99,32600.0,95.76,96.14,95.53,95.99,32600.0
2007-08-13 11:30:00,96.06,96.11,95.86,96.0,20100.0,96.06,96.11,95.86,96.0,20100.0
2007-08-13 11:35:00,96.09,96.2,95.56,95.78,13800.0,96.09,96.2,95.56,95.78,13800.0
2007-08-13 11:40:00,95.84,95.9,95.53,95.6,10400.0,95.84,95.9,95.53,95.6,10400.0
2007-08-13 11:45:00,95.58,95.77,95.25,95.5,6100.0,95.58,95.77,95.25,95.5,6100.0
2007-08-13 11:50:00,95.43,95.58,94.78,95.21,13900.0,95.43,95.58,94.78,95.21,13900.0
2007-08-13 11:55:00,95.28,95.54,95.18,95.54,5400.0,95.28,95.54,95.18,95.54,5400.0
2007-08-13 12:00:00,95.49,95.5,95.14,95.23,4400.0,95.49,95.5,95.14,95.23,4400.0
2007-08-13 12:05:00,95.4,95.44,95.18,95.27,2500.0,95.4,95.44,95.18,95.27,2500.0
2007-08-13 12:10:00,95.38,95.74,95.3,95.53,9500.0,95.38,95.74,95.3,95.53,9500.0
2007-08-13 12:15:00,95.6,95.67,95.6,95.63,4700.0,95.6,95.67,95.6,95.63,4700.0
2007-08-13 12:20:00,95.61,95.7,95.59,95.7,4100.0,95.61,95.7,95.59,95.7,4100.0
2007-08-13 12:25:00,95.68,95.73,95.6,95.7,3600.0,95.68,95.73,95.6,95.7,3600.0
2007-08-13 12:30:00,95.74,95.8,95.5,95.5,10600.0,95.74,95.8,95.5,95.5,10600.0
2007-08-13 12:35:00,95.5,95.66,95.35,95.54,15000.0,95.5,95.66,95.35,95.54,15000.0
2007-08-13 12:40:00,95.45,95.48,95.27,95.34,7600.0,95.45,95.48,95.27,95.34,7600.0
2007-08-13 12:45:00,95.34,95.57,95.34,95.49,5600.0,95.34,95.57,95.34,95.49,5600.0
2007-08-13 12:50:00,95.49,95.49,95.37,95.41,2400.0,95.49,95.49,95.37,95.41,2400.0
2007-08-13 12:55:00,95.41,95.54,95.37,95.52,7200.0,95.41,95.54,95.37,95.52,7200.0
2007-08-13 13:00:00,95.47,95.55,95.46,95.55,6600.0,95.47,95.55,95.46,95.55,6600.0
2007-08-13 13:05:00,95.57,95.6,95.55,95.55,13200.0,95.57,95.6,95.55,95.55,13200.0
2007-08-13 13:10:00,95.55,95.56,95.0,95.45,100600.0,95.55,95.56,95.0,95.45,100600.0
2007-08-13 13:15:00,95.37,95.5,95.01,95.09,29700.0,95.37,95.5,95.01,95.09,29700.0
2007-08-13 13:20:00,95.09,95.29,94.8,94.82,23500.0,95.09,95.29,94.8,94.82,23500.0
2007-08-13 13:25:00,94.9,95.0,94.24,94.24,31800.0,94.9,95.0,94.24,94.24,31800.0
2007-08-13 13:30:00,94.34,94.96,94.08,94.96,28800.0,94.34,94.96,94.08,94.96,28800.0
2007-08-13 13:35:00,94.98,95.2,94.98,95.11,16300.0,94.98,95.2,94.98,95.11,16300.0
2007-08-13 13:40:00,95.12,95.2,94.74,94.89,36000.0,95.12,95.2,94.74,94.89,36000.0
2007-08-13 13:45:00,94.83,95.2,94.78,94.83,31900.0,94.83,95.2,94.78,94.83,31900.0
2007-08-13 13:50:00,94.9,94.9,94.42,94.58,20000.0,94.9,94.9,94.42,94.58,20000.0
2007-08-13 13:55:00,94.58,94.86,94.41,94.81,44800.0,94.58,94.86,94.41,94.81,44800.0
2007-08-13 14:00:00,94.7,94.79,94.4,94.79,38400.0,94.7,94.79,94.4,94.79,38400.0
2007-08-13 14:05:00,94.66,94.9,94.6,94.68,28000.0,94.66,94.9,94.6,94.68,28000.0
2007-08-13 14:10:00,94.69,94.93,94.62,94.74,9000.0,94.69,94.93,94.62,94.74,9000.0
2007-08-13 14:15:00,94.8,94.85,94.68,94.85,7100.0,94.8,94.85,94.68,94.85,7100.0
2007-08-13 14:20:00,94.78,95.14,94.73,94.98,19800.0,94.78,95.14,94.73,94.98,19800.0
2007-08-13 14:25:00,94.98,95.1,94.78,94.85,8600.0,94.98,95.1,94.78,94.85,8600.0
2007-08-13 14:30:00,94.88,94.88,94.77,94.83,5100.0,94.88,94.88,94.77,94.83,5100.0
2007-08-13 14:35:00,94.84,95.15,94.8,95.13,15100.0,94.84,95.15,94.8,95.13,15100.0
2007-08-13 14:40:00,95.16,95.5,94.96,95.45,26300.0,95.16,95.5,94.96,95.45,26300.0
2007-08-13 14:45:00,95.49,95.66,95.32,95.34,13300.0,95.49,95.66,95.32,95.34,13300.0
2007-08-13 14:50:00,95.31,95.35,94.77,95.01,15700.0,95.31,95.35,94.77,95.01,15700.0
2007-08-13 14:55:00,95.07,95.1,94.94,94.94,27000.0,95.07,95.1,94.94,94.94,27000.0
2007-08-13 15:00:00,94.95,94.99,94.5,94.62,38100.0,94.95,94.99,94.5,94.62,38100.0
2007-08-13 15:05:00,94.62,94.96,94.62,94.91,31000.0,94.62,94.96,94.62,94.91,31000.0
2007-08-13 15:10:00,94.95,95.05,94.95,94.98,6400.0,94.95,95.05,94.95,94.98,6400.0
2007-08-13 15:15:00,95.03,95.18,94.86,95.04,72800.0,95.03,95.18,94.86,95.04,72800.0
2007-08-13 15:20:00,95.03,95.05,94.9,95.0,10500.0,95.03,95.05,94.9,95.0,10500.0
2007-08-13 15:25:00,94.97,95.05,94.87,94.97,54500.0,94.97,95.05,94.87,94.97,54500.0
2007-08-13 15:30:00,95.0,95.17,95.0,95.06,6900.0,95.0,95.17,95.0,95.06,6900.0
2007-08-13 15:35:00,95.0,95.09,94.9,94.98,29400.0,95.0,95.09,94.9,94.98,29400.0
2007-08-13 15:40:00,95.07,95.1,94.97,94.97,10100.0,95.07,95.1,94.97,94.97,10100.0
2007-08-13 15:45:00,94.93,95.09,94.88,95.09,45000.0,94.93,95.09,94.88,95.09,45000.0
2007-08-13 15:50:00,95.1,95.2,94.94,95.0,47100.0,95.1,95.2,94.94,95.0,47100.0
2007-08-13 15:55:00,94.96,95.54,94.95,95.25,69000.0,94.96,95.54,94.95,95.25,69000.0
2007-08-14 09:30:00,96.25,96.55,95.75,95.75,59000.0,96.25,96.55,95.75,95.75,59000.0
2007-08-14 09:35:00,95.78,96.0,95.33,95.58,36100.0,95.78,96.0,95.33,95.58,36100.0
2007-08-14 09:40:00,95.48,95.61,94.99,95.14,49700.0,95.48,95.61,94.99,95.14,49700.0
2007-08-14 09:45:00,95.24,95.7,95.12,95.39,30700.0,95.24,95.7,95.12,95.39,30700.0
2007-08-14 09:50:00,95.39,95.54,95.2,95.2,19900.0,95.39,95.54,95.2,95.2,19900.0
2007-08-14 09:55:00,95.19,96.0,95.04,95.6,42100.0,95.19,96.0,95.04,95.6,42100.0
2007-08-14 10:00:00,95.65,95.7,95.41,95.57,15100.0,95.65,95.7,95.41,95.57,15100.0
2007-08-14 10:05:00,95.55,95.65,95.31,95.64,23900.0,95.55,95.65,95.31,95.64,23900.0
2007-08-14 10:10:00,95.62,95.7,95.25,95.25,38700.0,95.62,95.7,95.25,95.25,38700.0
2007-08-14 10:15:00,95.36,95.8,95.27,95.56,33200.0,95.36,95.8,95.27,95.56,33200.0
2007-08-14 10:20:00,95.6,95.73,95.45,95.52,25100.0,95.6,95.73,95.45,95.52,25100.0
2007-08-14 10:25:00,95.52,95.75,95.22,95.33,35800.0,95.52,95.75,95.22,95.33,35800.0
2007-08-14 10:30:00,95.36,95.87,95.3,95.85,28100.0,95.36,95.87,95.3,95.85,28100.0
2007-08-14 10:35:00,95.85,96.23,95.58,96.01,27400.0,95.85,96.23,95.58,96.01,27400.0
2007-08-14 10:40:00,96.0,96.06,95.76,95.86,38800.0,96.0,96.06,95.76,95.86,38800.0
2007-08-14 10:45:00,95.85,95.9,95.76,95.82,10800.0,95.85,95.9,95.76,95.82,10800.0
2007-08-14 10:50:00,95.83,95.85,95.31,95.31,30100.0,95.83,95.85,95.31,95.31,30100.0
2007-08-14 10:55:00,95.39,95.4,94.77,95.3,78000.0,95.39,95.4,94.77,95.3,78000.0
2007-08-14 11:00:00,95.28,95.28,94.35,94.64,47200.0,95.28,95.28,94.35,94.64,47200.0
2007-08-14 11:05:00,94.64,94.66,93.5,93.89,45800.0,94.64,94.66,93.5,93.89,45800.0
2007-08-14 11:10:00,93.8,93.99,93.64,93.98,20100.0,93.8,93.99,93.64,93.98,20100.0
2007-08-14 11:15:00,93.92,94.2,93.89,94.09,20400.0,93.92,94.2,93.89,94.09,20400.0
2007-08-14 11:20:00,94.09,94.17,93.6,93.67,22400.0,94.09,94.17,93.6,93.67,22400.0
2007-08-14 11:25:00,93.69,93.93,93.36,93.79,35400.0,93.69,93.93,93.36,93.79,35400.0
2007-08-14 11:30:00,93.79,93.99,93.49,93.82,49100.0,93.79,93.99,93.49,93.82,49100.0
2007-08-14 11:35:00,93.7,93.89,93.51,93.64,36800.0,93.7,93.89,93.51,93.64,36800.0
2007-08-14 11:40:00,93.65,93.79,93.2,93.64,19700.0,93.65,93.79,93.2,93.64,19700.0
2007-08-14 11:45:00,93.78,94.03,93.63,93.88,11300.0,93.78,94.03,93.63,93.88,11300.0
2007-08-14 11:50:00,93.87,94.0,93.83,94.0,31300.0,93.87,94.0,93.83,94.0,31300.0
2007-08-14 11:55:00,94.0,94.73,94.0,94.62,19100.0,94.0,94.73,94.0,94.62,19100.0
2007-08-14 12:00:00,94.64,94.77,94.13,94.22,26500.0,94.64,94.77,94.13,94.22,26500.0
2007-08-14 12:05:00,94.38,94.43,93.93,94.13,16800.0,94.38,94.43,93.93,94.13,16800.0
2007-08-14 12:10:00,94.29,94.39,94.29,94.3,1900.0,94.29,94.39,94.29,94.3,1900.0
2007-08-14 12:15:00,94.38,94.5,94.35,94.48,3600.0,94.38,94.5,94.35,94.48,3600.0
2007-08-14 12:20:00,94.49,94.5,94.37,94.5,12200.0,94.49,94.5,94.37,94.5,12200.0
2007-08-14 12:25:00,94.54,94.75,94.36,94.39,9200.0,94.54,94.75,94.36,94.39,9200.0
2007-08-14 12:30:00,94.35,94.52,94.31,94.52,9900.0,94.35,94.52,94.31,94.52,9900.0
2007-08-14 12:35:00,94.52,94.67,94.28,94.49,12800.0,94.52,94.67,94.28,94.49,12800.0
2007-08-14 12:40:00,94.49,94.53,94.32,94.37,7200.0,94.49,94.53,94.32,94.37,7200.0
2007-08-14 12:45:00,94.39,94.65,94.33,94.58,5300.0,94.39,94.65,94.33,94.58,5300.0
2007-08-14 12:50:00,94.61,94.7,94.52,94.62,9600.0,94.61,94.7,94.52,94.62,9600.0
2007-08-14 12:55:00,94.63,94.85,94.59,94.84,11500.0,94.63,94.85,94.59,94.84,11500.0
2007-08-14 13:00:00,94.84,94.91,94.67,94.7,4900.0,94.84,94.91,94.67,94.7,4900.0
2007-08-14 13:05:00,94.77,94.79,94.64,94.64,7700.0,94.77,94.79,94.64,94.64,7700.0
2007-08-14 13:10:00,94.68,94.8,94.42,94.45,14100.0,94.68,94.8,94.42,94.45,14100.0
2007-08-14 13:15:00,94.45,94.45,94.21,94.31,7300.0,94.45,94.45,94.21,94.31,7300.0
2007-08-14 13:20:00,94.28,94.36,93.99,94.02,22900.0,94.28,94.36,93.99,94.02,22900.0
2007-08-14 13:25:00,94.07,94.13,94.0,94.02,8100.0,94.07,94.13,94.0,94.02,8100.0
2007-08-14 13:30:00,94.0,94.38,94.0,94.38,3500.0,94.0,94.38,94.0,94.38,3500.0
2007-08-14 13:35:00,94.35,94.46,94.35,94.46,1600.0,94.35,94.46,94.35,94.46,1600.0
2007-08-14 13:40:00,94.51,94.55,94.44,94.44,4200.0,94.51,94.55,94.44,94.44,4200.0
2007-08-14 13:45:00,94.44,94.46,94.04,94.04,3700.0,94.44,94.46,94.04,94.04,3700.0
2007-08-14 13:50:00,94.05,94.23,94.04,94.2,5700.0,94.05,94.23,94.04,94.2,5700.0
2007-08-14 13:55:00,94.26,94.27,94.07,94.19,8800.0,94.26,94.27,94.07,94.19,8800.0
2007-08-14 14:00:00,94.18,94.37,94.09,94.18,7700.0,94.18,94.37,94.09,94.18,7700.0
2007-08-14 14:05:00,94.19,94.2,93.89,93.95,9200.0,94.19,94.2,93.89,93.95,9200.0
2007-08-14 14:10:00,93.9,94.0,93.82,93.82,19100.0,93.9,94.0,93.82,93.82,19100.0
2007-08-14 14:15:00,93.82,93.89,93.66,93.84,12900.0,93.82,93.89,93.66,93.84,12900.0
2007-08-14 14:20:00,93.86,93.88,93.62,93.7,11400.0,93.86,93.88,93.62,93.7,11400.0
2007-08-14 14:25:00,93.7,93.78,93.6,93.63,6500.0,93.7,93.78,93.6,93.63,6500.0
2007-08-14 14:30:00,93.6,94.0,93.28,93.32,44700.0,93.6,94.0,93.28,93.32,44700.0
2007-08-14 14:35:00,93.26,93.44,93.01,93.23,29400.0,93.26,93.44,93.01,93.23,29400.0
2007-08-14 14:40:00,93.16,93.22,92.6,92.82,67000.0,93.16,93.22,92.6,92.82,67000.0
2007-08-14 14:45:00,92.83,92.97,91.93,91.93,34000.0,92.83,92.97,91.93,91.93,34000.0
2007-08-14 14:50:00,91.92,92.26,91.56,92.21,32200.0,91.92,92.26,91.56,92.21,32200.0
2007-08-14 14:55:00,92.27,92.29,92.0,92.0,14300.0,92.27,92.29,92.0,92.0,14300.0
2007-08-14 15:00:00,91.96,92.19,91.55,91.92,36000.0,91.96,92.19,91.55,91.92,36000.0
2007-08-14 15:05:00,91.97,92.02,91.54,91.57,23200.0,91.97,92.02,91.54,91.57,23200.0
2007-08-14 15:10:00,91.64,91.64,91.26,91.5,36000.0,91.64,91.64,91.26,91.5,36000.0
2007-08-14 15:15:00,91.48,92.04,91.36,91.85,42000.0,91.48,92.04,91.36,91.85,42000.0
2007-08-14 15:20:00,91.95,92.0,91.57,91.76,40600.0,91.95,92.0,91.57,91.76,40600.0
2007-08-14 15:25:00,91.76,91.95,91.65,91.89,55100.0,91.76,91.95,91.65,91.89,55100.0
2007-08-14 15:30:00,91.86,91.9,91.74,91.74,20200.0,91.86,91.9,91.74,91.74,20200.0
2007-08-14 15:35:00,91.74,91.9,91.51,91.71,24600.0,91.74,91.9,91.51,91.71,24600.0
2007-08-14 15:40:00,91.72,91.83,91.62,91.82,18700.0,91.72,91.83,91.62,91.82,18700.0
2007-08-14 15:45:00,91.83,91.84,91.63,91.66,55600.0,91.83,91.84,91.63,91.66,55600.0
2007-08-14 15:50:00,91.66,91.66,91.32,91.46,49800.0,91.66,91.66,91.32,91.46,49800.0
2007-08-14 15:55:00,91.46,91.66,91.05,91.5,52400.0,91.46,91.66,91.05,91.5,52400.0
2007-08-15 09:30:00,90.64,92.0,90.54,91.2,43100.0,90.64,92.0,90.54,91.2,43100.0
2007-08-15 09:35:00,91.02,91.19,89.1,89.68,98900.0,91.02,91.19,89.1,89.68,98900.0
2007-08-15 09:40:00,89.69,89.7,88.03,88.44,127400.0,89.69,89.7,88.03,88.44,127400.0
2007-08-15 09:45:00,88.44,89.54,88.44,88.77,124700.0,88.44,89.54,88.44,88.77,124700.0
2007-08-15 09:50:00,88.68,90.0,88.68,89.89,97200.0,88.68,90.0,88.68,89.89,97200.0
2007-08-15 09:55:00,89.9,90.33,88.95,89.63,110800.0,89.9,90.33,88.95,89.63,110800.0
2007-08-15 10:00:00,89.53,89.75,87.55,87.93,90800.0,89.53,89.75,87.55,87.93,90800.0
2007-08-15 10:05:00,87.98,88.74,87.98,88.38,53800.0,87.98,88.74,87.98,88.38,53800.0
2007-08-15 10:10:00,88.38,89.2,88.33,88.89,58700.0,88.38,89.2,88.33,88.89,58700.0
2007-08-15 10:15:00,88.81,89.4,88.33,88.35,50500.0,88.81,89.4,88.33,88.35,50500.0
2007-08-15 10:20:00,88.35,89.52,88.31,89.33,55000.0,88.35,89.52,88.31,89.33,55000.0
2007-08-15 10:25:00,89.35,89.86,89.03,89.7,43600.0,89.35,89.86,89.03,89.7,43600.0
2007-08-15 10:30:00,89.7,90.0,89.3,89.57,66900.0,89.7,90.0,89.3,89.57,66900.0
2007-08-15 10:35:00,89.64,89.74,89.03,89.11,24300.0,89.64,89.74,89.03,89.11,24300.0
2007-08-15 10:40:00,89.28,89.31,88.74,88.84,44100.0,89.28,89.31,88.74,88.84,44100.0
2007-08-15 10:45:00,88.87,89.07,88.6,88.98,40800.0,88.87,89.07,88.6,88.98,40800.0
2007-08-15 10:50:00,89.01,89.03,88.32,88.5,55200.0,89.01,89.03,88.32,88.5,55200.0
2007-08-15 10:55:00,88.5,89.13,88.38,89.08,14700.0,88.5,89.13,88.38,89.08,14700.0
2007-08-15 11:00:00,89.21,89.7,89.11,89.45,20100.0,89.21,89.7,89.11,89.45,20100.0
2007-08-15 11:05:00,89.45,89.7,89.3,89.45,16300.0,89.45,89.7,89.3,89.45,16300.0
2007-08-15 11:10:00,89.63,89.7,89.38,89.62,10000.0,89.63,89.7,89.38,89.62,10000.0
2007-08-15 11:15:00,89.56,89.7,89.49,89.56,16200.0,89.56,89.7,89.49,89.56,16200.0
2007-08-15 11:20:00,89.5,89.5,89.27,89.46,23400.0,89.5,89.5,89.27,89.46,23400.0
2007-08-15 11:25:00,89.48,89.93,89.28,89.68,36500.0,89.48,89.93,89.28,89.68,36500.0
2007-08-15 11:30:00,89.66,89.8,89.48,89.59,6700.0,89.66,89.8,89.48,89.59,6700.0
2007-08-15 11:35:00,89.44,89.59,89.12,89.35,36700.0,89.44,89.59,89.12,89.35,36700.0
2007-08-15 11:40:00,89.38,89.9,89.38,89.9,25700.0,89.38,89.9,89.38,89.9,25700.0
2007-08-15 11:45:00,89.88,89.9,89.48,89.85,17400.0,89.88,89.9,89.48,89.85,17400.0
2007-08-15 11:50:00,89.87,89.96,89.21,89.43,14300.0,89.87,89.96,89.21,89.43,14300.0
2007-08-15 11:55:00,89.36,89.67,89.35,89.58,16500.0,89.36,89.67,89.35,89.58,16500.0
2007-08-15 12:00:00,89.59,89.83,89.55,89.83,9300.0,89.59,89.83,89.55,89.83,9300.0
2007-08-15 12:05:00,89.79,90.53,89.71,90.17,46800.0,89.79,90.53,89.71,90.17,46800.0
2007-08-15 12:10:00,90.18,90.97,90.16,90.79,29600.0,90.18,90.97,90.16,90.79,29600.0
2007-08-15 12:15:00,90.88,91.2,90.44,90.44,62500.0,90.88,91.2,90.44,90.44,62500.0
2007-08-15 12:20:00,90.66,90.88,90.44,90.5,18800.0,90.66,90.88,90.44,90.5,18800.0
2007-08-15 12:25:00,90.5,90.69,90.35,90.49,31200.0,90.5,90.69,90.35,90.49,31200.0
2007-08-15 12:30:00,90.55,90.58,90.0,90.1,33500.0,90.55,90.58,90.0,90.1,33500.0
2007-08-15 12:35:00,90.13,90.34,89.91,90.12,33200.0,90.13,90.34,89.91,90.12,33200.0
2007-08-15 12:40:00,90.2,90.45,89.99,90.11,12500.0,90.2,90.45,89.99,90.11,12500.0
2007-08-15 12:45:00,90.3,90.64,90.19,90.64,19600.0,90.3,90.64,90.19,90.64,19600.0
2007-08-15 12:50:00,90.65,90.84,90.55,90.81,20300.0,90.65,90.84,90.55,90.81,20300.0
2007-08-15 12:55:00,90.84,90.95,90.53,90.72,25200.0,90.84,90.95,90.53,90.72,25200.0
2007-08-15 13:00:00,90.76,90.77,90.34,90.5,17500.0,90.76,90.77,90.34,90.5,17500.0
2007-08-15 13:05:00,90.43,90.62,90.24,90.42,30100.0,90.43,90.62,90.24,90.42,30100.0
2007-08-15 13:10:00,90.46,90.62,90.42,90.46,5000.0,90.46,90.62,90.42,90.46,5000.0
2007-08-15 13:15:00,90.45,90.85,90.4,90.85,25000.0,90.45,90.85,90.4,90.85,25000.0
2007-08-15 13:20:00,90.86,90.98,90.75,90.97,14100.0,90.86,90.98,90.75,90.97,14100.0
2007-08-15 13:25:00,90.98,91.75,90.94,91.27,78100.0,90.98,91.75,90.94,91.27,78100.0
2007-08-15 13:30:00,91.35,91.67,91.32,91.65,16200.0,91.35,91.67,91.32,91.65,16200.0
2007-08-15 13:35:00,91.68,92.15,91.52,91.73,44100.0,91.68,92.15,91.52,91.73,44100.0
2007-08-15 13:40:00,91.76,92.05,91.55,91.87,35500.0,91.76,92.05,91.55,91.87,35500.0
2007-08-15 13:45:00,91.75,91.82,91.52,91.52,16900.0,91.75,91.82,91.52,91.52,16900.0
2007-08-15 13:50:00,91.52,91.64,91.06,91.54,16800.0,91.52,91.64,91.06,91.54,16800.0
2007-08-15 13:55:00,91.6,91.86,91.57,91.86,22600.0,91.6,91.86,91.57,91.86,22600.0
2007-08-15 14:00:00,91.73,91.93,91.33,91.5,38500.0,91.73,91.93,91.33,91.5,38500.0
2007-08-15 14:05:00,91.49,91.5,91.0,91.19,20400.0,91.49,91.5,91.0,91.19,20400.0
2007-08-15 14:10:00,91.18,91.24,90.5,90.65,15900.0,91.18,91.24,90.5,90.65,15900.0
2007-08-15 14:15:00,90.65,90.65,90.28,90.31,19600.0,90.65,90.65,90.28,90.31,19600.0
2007-08-15 14:20:00,90.33,90.43,90.2,90.25,12500.0,90.33,90.43,90.2,90.25,12500.0
2007-08-15 14:25:00,90.23,90.38,90.13,90.21,8800.0,90.23,90.38,90.13,90.21,8800.0
2007-08-15 14:30:00,90.23,90.28,90.0,90.06,7000.0,90.23,90.28,90.0,90.06,7000.0
2007-08-15 14:35:00,90.04,90.6,89.48,90.49,35700.0,90.04,90.6,89.48,90.49,35700.0
2007-08-15 14:40:00,90.21,90.49,89.65,89.76,12500.0,90.21,90.49,89.65,89.76,12500.0
2007-08-15 14:45:00,89.79,90.04,89.42,89.5,15800.0,89.79,90.04,89.42,89.5,15800.0
2007-08-15 14:50:00,89.5,89.72,89.27,89.55,23200.0,89.5,89.72,89.27,89.55,23200.0
2007-08-15 14:55:00,89.54,89.63,88.8,88.84,36000.0,89.54,89.63,88.8,88.84,36000.0
2007-08-15 15:00:00,88.9,89.4,88.51,88.58,35000.0,88.9,89.4,88.51,88.58,35000.0
2007-08-15 15:05:00,88.56,88.68,87.91,87.96,61200.0,88.56,88.68,87.91,87.96,61200.0
2007-08-15 15:10:00,87.96,88.31,87.61,88.02,46500.0,87.96,88.31,87.61,88.02,46500.0
2007-08-15 15:15:00,88.11,88.14,86.82,87.27,86200.0,88.11,88.14,86.82,87.27,86200.0
2007-08-15 15:20:00,87.27,87.68,86.9,87.19,33900.0,87.27,87.68,86.9,87.19,33900.0
2007-08-15 15:25:00,87.21,87.26,86.51,86.59,45700.0,87.21,87.26,86.51,86.59,45700.0
2007-08-15 15:30:00,86.59,87.07,86.5,86.57,42500.0,86.59,87.07,86.5,86.57,42500.0
2007-08-15 15:35:00,86.57,86.79,86.45,86.63,57600.0,86.57,86.79,86.45,86.63,57600.0
2007-08-15 15:40:00,86.61,87.29,86.55,87.04,49300.0,86.61,87.29,86.55,87.04,49300.0
2007-08-15 15:45:00,87.07,87.21,86.5,86.62,39700.0,87.07,87.21,86.5,86.62,39700.0
2007-08-15 15:50:00,86.67,86.84,86.39,86.75,53500.0,86.67,86.84,86.39,86.75,53500.0
2007-08-15 15:55:00,86.75,87.54,86.7,87.54,66700.0,86.75,87.54,86.7,87.54,66700.0
2007-08-16 09:30:00,87.85,88.0,86.21,87.13,165200.0,87.85,88.0,86.21,87.13,165200.0
2007-08-16 09:35:00,87.16,87.3,85.71,85.71,49200.0,87.16,87.3,85.71,85.71,49200.0
2007-08-16 09:40:00,85.73,85.9,84.23,84.75,125300.0,85.73,85.9,84.23,84.75,125300.0
2007-08-16 09:45:00,84.82,86.0,84.63,85.33,137700.0,84.82,86.0,84.63,85.33,137700.0
2007-08-16 09:50:00,85.15,86.35,84.6,84.76,56100.0,85.15,86.35,84.6,84.76,56100.0
2007-08-16 09:55:00,84.89,85.3,84.23,84.25,51000.0,84.89,85.3,84.23,84.25,51000.0
2007-08-16 10:00:00,84.25,84.49,82.55,82.88,92100.0,84.25,84.49,82.55,82.88,92100.0
2007-08-16 10:05:00,82.99,83.7,82.5,83.02,84400.0,82.99,83.7,82.5,83.02,84400.0
2007-08-16 10:10:00,83.25,84.35,82.82,82.86,89000.0,83.25,84.35,82.82,82.86,89000.0
2007-08-16 10:15:00,82.86,83.25,82.0,82.65,53900.0,82.86,83.25,82.0,82.65,53900.0
2007-08-16 10:20:00,82.55,82.66,79.51,80.08,126300.0,82.55,82.66,79.51,80.08,126300.0
2007-08-16 10:25:00,80.13,80.22,79.0,79.31,131700.0,80.13,80.22,79.0,79.31,131700.0
2007-08-16 10:30:00,79.31,79.96,78.8,79.66,119100.0,79.31,79.96,78.8,79.66,119100.0
2007-08-16 10:35:00,79.49,81.14,79.35,80.95,152800.0,79.49,81.14,79.35,80.95,152800.0
2007-08-16 10:40:00,80.83,82.1,80.82,81.89,136700.0,80.83,82.1,80.82,81.89,136700.0
2007-08-16 10:45:00,82.04,82.09,80.31,80.47,60800.0,82.04,82.09,80.31,80.47,60800.0
2007-08-16 10:50:00,80.39,81.82,80.39,80.86,36200.0,80.39,81.82,80.39,80.86,36200.0
2007-08-16 10:55:00,80.86,81.41,79.81,80.19,40000.0,80.86,81.41,79.81,80.19,40000.0
2007-08-16 11:00:00,80.05,80.77,80.0,80.77,41500.0,80.05,80.77,80.0,80.77,41500.0
2007-08-16 11:05:00,80.71,82.5,80.71,82.01,79500.0,80.71,82.5,80.71,82.01,79500.0
2007-08-16 11:10:00,82.0,82.87,81.62,81.62,62800.0,82.0,82.87,81.62,81.62,62800.0
2007-08-16 11:15:00,81.63,82.25,80.45,80.56,54000.0,81.63,82.25,80.45,80.56,54000.0
2007-08-16 11:20:00,80.54,81.33,80.37,80.77,61800.0,80.54,81.33,80.37,80.77,61800.0
2007-08-16 11:25:00,80.78,81.0,80.41,80.48,36100.0,80.78,81.0,80.41,80.48,36100.0
2007-08-16 11:30:00,80.32,80.52,79.62,80.0,65400.0,80.32,80.52,79.62,80.0,65400.0
2007-08-16 11:35:00,79.96,81.06,79.9,80.28,49800.0,79.96,81.06,79.9,80.28,49800.0
2007-08-16 11:40:00,80.3,81.26,80.26,81.02,21300.0,80.3,81.26,80.26,81.02,21300.0
2007-08-16 11:45:00,81.03,81.23,79.6,80.06,53200.0,81.03,81.23,79.6,80.06,53200.0
2007-08-16 11:50:00,79.97,80.12,79.6,79.91,32200.0,79.97,80.12,79.6,79.91,32200.0
2007-08-16 11:55:00,79.92,80.0,79.51,79.66,49300.0,79.92,80.0,79.51,79.66,49300.0
2007-08-16 12:00:00,79.66,79.77,79.0,79.58,71700.0,79.66,79.77,79.0,79.58,71700.0
2007-08-16 12:05:00,79.61,79.77,79.0,79.02,24000.0,79.61,79.77,79.0,79.02,24000.0
2007-08-16 12:10:00,79.0,79.28,78.5,79.03,36500.0,79.0,79.28,78.5,79.03,36500.0
2007-08-16 12:15:00,79.06,79.31,78.29,78.76,31800.0,79.06,79.31,78.29,78.76,31800.0
2007-08-16 12:20:00,78.78,79.21,78.26,78.4,24400.0,78.78,79.21,78.26,78.4,24400.0
2007-08-16 12:25:00,78.59,78.83,78.0,78.23,36000.0,78.59,78.83,78.0,78.23,36000.0
2007-08-16 12:30:00,78.22,78.67,78.13,78.29,40300.0,78.22,78.67,78.13,78.29,40300.0
2007-08-16 12:35:00,78.19,78.57,77.95,78.48,65700.0,78.19,78.57,77.95,78.48,65700.0
2007-08-16 12:40:00,78.49,78.57,76.5,76.68,81300.0,78.49,78.57,76.5,76.68,81300.0
2007-08-16 12:45:00,76.85,76.95,76.13,76.49,58600.0,76.85,76.95,76.13,76.49,58600.0
2007-08-16 12:50:00,76.49,77.13,75.57,76.59,86400.0,76.49,77.13,75.57,76.59,86400.0
2007-08-16 12:55:00,76.73,76.73,75.21,75.34,70600.0,76.73,76.73,75.21,75.34,70600.0
2007-08-16 13:00:00,75.38,76.56,74.77,75.83,126800.0,75.38,76.56,74.77,75.83,126800.0
2007-08-16 13:05:00,75.94,76.8,75.73,76.21,57900.0,75.94,76.8,75.73,76.21,57900.0
2007-08-16 13:10:00,76.34,78.34,75.94,78.18,125300.0,76.34,78.34,75.94,78.18,125300.0
2007-08-16 13:15:00,78.27,78.88,78.11,78.51,78400.0,78.27,78.88,78.11,78.51,78400.0
2007-08-16 13:20:00,78.5,78.98,78.03,78.31,52800.0,78.5,78.98,78.03,78.31,52800.0
2007-08-16 13:25:00,78.37,78.48,77.41,77.7,22100.0,78.37,78.48,77.41,77.7,22100.0
2007-08-16 13:30:00,77.74,78.17,77.26,77.44,58700.0,77.74,78.17,77.26,77.44,58700.0
2007-08-16 13:35:00,77.46,79.45,77.45,79.38,99200.0,77.46,79.45,77.45,79.38,99200.0
2007-08-16 13:40:00,79.0,80.25,78.81,80.06,134800.0,79.0,80.25,78.81,80.06,134800.0
2007-08-16 13:45:00,80.16,80.5,80.0,80.08,90200.0,80.16,80.5,80.0,80.08,90200.0
2007-08-16 13:50:00,80.1,80.87,79.49,80.34,67700.0,80.1,80.87,79.49,80.34,67700.0
2007-08-16 13:55:00,80.44,80.5,79.41,80.0,44300.0,80.44,80.5,79.41,80.0,44300.0
2007-08-16 14:00:00,80.0,81.13,80.0,80.99,46600.0,80.0,81.13,80.0,80.99,46600.0
2007-08-16 14:05:00,80.99,81.61,80.8,80.92,58200.0,80.99,81.61,80.8,80.92,58200.0
2007-08-16 14:10:00,81.09,81.15,80.32,81.0,28100.0,81.09,81.15,80.32,81.0,28100.0
2007-08-16 14:15:00,81.0,81.82,80.76,81.18,57500.0,81.0,81.82,80.76,81.18,57500.0
2007-08-16 14:20:00,81.2,81.84,79.91,80.34,36900.0,81.2,81.84,79.91,80.34,36900.0
2007-08-16 14:25:00,80.32,80.63,80.0,80.63,27700.0,80.32,80.63,80.0,80.63,27700.0
2007-08-16 14:30:00,80.59,80.66,78.3,79.49,60000.0,80.59,80.66,78.3,79.49,60000.0
2007-08-16 14:35:00,79.5,79.79,78.57,79.67,23200.0,79.5,79.79,78.57,79.67,23200.0
2007-08-16 14:40:00,79.79,80.0,79.43,79.56,19500.0,79.79,80.0,79.43,79.56,19500.0
2007-08-16 14:45:00,79.52,80.4,79.52,80.35,18200.0,79.52,80.4,79.52,80.35,18200.0
2007-08-16 14:50:00,80.33,81.15,79.68,81.15,33000.0,80.33,81.15,79.68,81.15,33000.0
2007-08-16 14:55:00,81.16,81.74,80.7,80.8,32300.0,81.16,81.74,80.7,80.8,32300.0
2007-08-16 15:00:00,80.8,80.8,79.91,80.0,77500.0,80.8,80.8,79.91,80.0,77500.0
2007-08-16 15:05:00,79.91,80.0,78.95,79.42,33500.0,79.91,80.0,78.95,79.42,33500.0
2007-08-16 15:10:00,79.26,79.76,78.99,79.11,23200.0,79.26,79.76,78.99,79.11,23200.0
2007-08-16 15:15:00,79.22,79.5,78.68,78.85,17700.0,79.22,79.5,78.68,78.85,17700.0
2007-08-16 15:20:00,78.8,79.29,78.8,79.13,27800.0,78.8,79.29,78.8,79.13,27800.0
2007-08-16 15:25:00,79.18,80.69,79.13,80.56,61000.0,79.18,80.69,79.13,80.56,61000.0
2007-08-16 15:30:00,80.66,81.41,80.52,81.27,67300.0,80.66,81.41,80.52,81.27,67300.0
2007-08-16 15:35:00,81.35,82.63,81.27,82.1,108500.0,81.35,82.63,81.27,82.1,108500.0
2007-08-16 15:40:00,82.09,82.4,82.0,82.28,49400.0,82.09,82.4,82.0,82.28,49400.0
2007-08-16 15:45:00,82.29,82.66,81.5,82.34,70200.0,82.29,82.66,81.5,82.34,70200.0
2007-08-16 15:50:00,82.42,83.22,82.34,83.05,100200.0,82.42,83.22,82.34,83.05,100200.0
2007-08-16 15:55:00,83.01,83.48,81.87,81.87,113400.0,83.01,83.48,81.87,81.87,113400.0
2007-08-17 09:30:00,85.0,87.8,84.98,87.44,337900.0,85.0,87.8,84.98,87.44,337900.0
2007-08-17 09:35:00,87.45,87.5,85.66,87.0,137400.0,87.45,87.5,85.66,87.0,137400.0
2007-08-17 09:40:00,86.82,87.05,85.19,85.69,93700.0,86.82,87.05,85.19,85.69,93700.0
2007-08-17 09:45:00,85.67,85.9,83.75,84.54,114500.0,85.67,85.9,83.75,84.54,114500.0
2007-08-17 09:50:00,84.17,84.78,83.26,83.73,46900.0,84.17,84.78,83.26,83.73,46900.0
2007-08-17 09:55:00,83.71,84.1,83.0,83.52,105900.0,83.71,84.1,83.0,83.52,105900.0
2007-08-17 10:00:00,83.54,84.0,83.47,83.82,57100.0,83.54,84.0,83.47,83.82,57100.0
2007-08-17 10:05:00,83.86,84.28,83.5,83.71,75100.0,83.86,84.28,83.5,83.71,75100.0
2007-08-17 10:10:00,83.61,83.81,83.3,83.31,57400.0,83.61,83.81,83.3,83.31,57400.0
2007-08-17 10:15:00,83.3,83.31,81.8,82.05,74800.0,83.3,83.31,81.8,82.05,74800.0
2007-08-17 10:20:00,82.0,83.0,81.81,82.62,64400.0,82.0,83.0,81.81,82.62,64400.0
2007-08-17 10:25:00,82.56,82.83,82.14,82.21,29200.0,82.56,82.83,82.14,82.21,29200.0
2007-08-17 10:30:00,82.21,82.48,81.5,82.45,61300.0,82.21,82.48,81.5,82.45,61300.0
2007-08-17 10:35:00,82.15,82.88,81.56,82.02,58100.0,82.15,82.88,81.56,82.02,58100.0
2007-08-17 10:40:00,81.98,82.17,80.68,80.91,64800.0,81.98,82.17,80.68,80.91,64800.0
2007-08-17 10:45:00,80.78,81.3,80.35,80.65,61000.0,80.78,81.3,80.35,80.65,61000.0
2007-08-17 10:50:00,80.63,80.66,79.23,79.85,116800.0,80.63,80.66,79.23,79.85,116800.0
2007-08-17 10:55:00,79.98,80.77,79.72,80.0,42900.0,79.98,80.77,79.72,80.0,42900.0
2007-08-17 11:00:00,80.05,80.66,79.96,80.0,38700.0,80.05,80.66,79.96,80.0,38700.0
2007-08-17 11:05:00,80.08,80.43,79.74,80.16,47300.0,80.08,80.43,79.74,80.16,47300.0
2007-08-17 11:10:00,80.4,80.95,80.15,80.56,37500.0,80.4,80.95,80.15,80.56,37500.0
2007-08-17 11:15:00,80.5,81.8,80.46,81.44,79200.0,80.5,81.8,80.46,81.44,79200.0
2007-08-17 11:20:00,81.42,82.38,81.42,81.87,59600.0,81.42,82.38,81.42,81.87,59600.0
2007-08-17 11:25:00,81.92,82.0,81.55,81.64,22600.0,81.92,82.0,81.55,81.64,22600.0
2007-08-17 11:30:00,81.68,81.86,81.0,81.31,18100.0,81.68,81.86,81.0,81.31,18100.0
2007-08-17 11:35:00,81.36,82.26,81.36,81.87,25900.0,81.36,82.26,81.36,81.87,25900.0
2007-08-17 11:40:00,81.9,82.46,81.88,82.46,43200.0,81.9,82.46,81.88,82.46,43200.0
2007-08-17 11:45:00,82.47,82.82,82.3,82.42,23000.0,82.47,82.82,82.3,82.42,23000.0
2007-08-17 11:50:00,82.49,82.75,82.16,82.23,21100.0,82.49,82.75,82.16,82.23,21100.0
2007-08-17 11:55:00,82.28,82.4,81.5,81.56,25300.0,82.28,82.4,81.5,81.56,25300.0
2007-08-17 12:00:00,81.71,82.02,81.5,81.59,8600.0,81.71,82.02,81.5,81.59,8600.0
2007-08-17 12:05:00,81.62,82.23,81.58,82.08,18200.0,81.62,82.23,81.58,82.08,18200.0
2007-08-17 12:10:00,82.0,82.35,81.69,82.35,12100.0,82.0,82.35,81.69,82.35,12100.0
2007-08-17 12:15:00,82.39,82.51,82.05,82.12,6800.0,82.39,82.51,82.05,82.12,6800.0
2007-08-17 12:20:00,82.12,82.7,82.12,82.7,15400.0,82.12,82.7,82.12,82.7,15400.0
2007-08-17 12:25:00,82.69,82.7,82.06,82.31,16400.0,82.69,82.7,82.06,82.31,16400.0
2007-08-17 12:30:00,82.34,82.7,82.34,82.7,11400.0,82.34,82.7,82.34,82.7,11400.0
2007-08-17 12:35:00,82.68,82.9,82.16,82.26,29500.0,82.68,82.9,82.16,82.26,29500.0
2007-08-17 12:40:00,82.27,82.92,82.27,82.85,29600.0,82.27,82.92,82.27,82.85,29600.0
2007-08-17 12:45:00,82.86,83.64,82.79,83.22,61000.0,82.86,83.64,82.79,83.22,61000.0
2007-08-17 12:50:00,83.22,83.23,82.91,82.98,29100.0,83.22,83.23,82.91,82.98,29100.0
2007-08-17 12:55:00,82.99,83.75,82.98,83.65,50600.0,82.99,83.75,82.98,83.65,50600.0
2007-08-17 13:00:00,83.63,84.06,83.61,83.94,22000.0,83.63,84.06,83.61,83.94,22000.0
2007-08-17 13:05:00,84.05,84.84,83.93,84.84,43800.0,84.05,84.84,83.93,84.84,43800.0
2007-08-17 13:10:00,84.65,85.17,84.43,84.95,61000.0,84.65,85.17,84.43,84.95,61000.0
2007-08-17 13:15:00,84.85,86.0,84.85,85.78,73200.0,84.85,86.0,84.85,85.78,73200.0
2007-08-17 13:20:00,85.66,86.01,85.0,85.14,46100.0,85.66,86.01,85.0,85.14,46100.0
2007-08-17 13:25:00,85.05,85.06,84.28,84.39,35600.0,85.05,85.06,84.28,84.39,35600.0
2007-08-17 13:30:00,84.4,84.85,83.91,84.85,21300.0,84.4,84.85,83.91,84.85,21300.0
2007-08-17 13:35:00,84.85,85.14,84.66,85.14,13700.0,84.85,85.14,84.66,85.14,13700.0
2007-08-17 13:40:00,85.12,85.12,84.37,84.95,16400.0,85.12,85.12,84.37,84.95,16400.0
2007-08-17 13:45:00,84.94,84.94,84.28,84.36,16900.0,84.94,84.94,84.28,84.36,16900.0
2007-08-17 13:50:00,84.36,84.88,84.33,84.48,30600.0,84.36,84.88,84.33,84.48,30600.0
2007-08-17 13:55:00,84.4,84.42,83.53,84.17,43300.0,84.4,84.42,83.53,84.17,43300.0
2007-08-17 14:00:00,84.17,84.26,83.26,83.61,34200.0,84.17,84.26,83.26,83.61,34200.0
2007-08-17 14:05:00,83.72,84.19,83.3,84.19,21800.0,83.72,84.19,83.3,84.19,21800.0
2007-08-17 14:10:00,84.14,84.5,84.0,84.5,20500.0,84.14,84.5,84.0,84.5,20500.0
2007-08-17 14:15:00,84.5,85.15,84.5,85.1,27600.0,84.5,85.15,84.5,85.1,27600.0
2007-08-17 14:20:00,85.1,85.14,84.74,84.87,10300.0,85.1,85.14,84.74,84.87,10300.0
2007-08-17 14:25:00,84.95,85.15,84.46,84.63,28300.0,84.95,85.15,84.46,84.63,28300.0
2007-08-17 14:30:00,84.63,84.76,84.5,84.76,14600.0,84.63,84.76,84.5,84.76,14600.0
2007-08-17 14:35:00,84.74,84.74,84.47,84.64,8000.0,84.74,84.74,84.47,84.64,8000.0
2007-08-17 14:40:00,84.62,84.96,84.6,84.96,11000.0,84.62,84.96,84.6,84.96,11000.0
2007-08-17 14:45:00,84.98,85.15,84.61,84.83,15200.0,84.98,85.15,84.61,84.83,15200.0
2007-08-17 14:50:00,84.77,85.14,84.52,84.78,25700.0,84.77,85.14,84.52,84.78,25700.0
2007-08-17 14:55:00,84.79,85.3,84.61,84.86,36100.0,84.79,85.3,84.61,84.86,36100.0
2007-08-17 15:00:00,84.9,85.17,84.83,84.98,15000.0,84.9,85.17,84.83,84.98,15000.0
2007-08-17 15:05:00,85.0,85.72,84.93,85.72,50800.0,85.0,85.72,84.93,85.72,50800.0
2007-08-17 15:10:00,85.71,85.88,85.14,85.5,24800.0,85.71,85.88,85.14,85.5,24800.0
2007-08-17 15:15:00,85.53,85.99,85.51,85.79,35300.0,85.53,85.99,85.51,85.79,35300.0
2007-08-17 15:20:00,85.78,86.0,85.62,85.67,26500.0,85.78,86.0,85.62,85.67,26500.0
2007-08-17 15:25:00,85.62,85.71,84.96,85.08,22200.0,85.62,85.71,84.96,85.08,22200.0
2007-08-17 15:30:00,85.25,85.51,84.97,85.16,19900.0,85.25,85.51,84.97,85.16,19900.0
2007-08-17 15:35:00,85.19,85.54,84.84,85.04,28500.0,85.19,85.54,84.84,85.04,28500.0
2007-08-17 15:40:00,85.02,85.12,84.25,85.0,50700.0,85.02,85.12,84.25,85.0,50700.0
2007-08-17 15:45:00,85.01,85.09,84.75,84.9,32200.0,85.01,85.09,84.75,84.9,32200.0
2007-08-17 15:50:00,84.98,85.06,84.76,84.97,38200.0,84.98,85.06,84.76,84.97,38200.0
2007-08-17 15:55:00,84.99,85.2,84.92,85.05,63900.0,84.99,85.2,84.92,85.05,63900.0
2007-08-20 09:30:00,89.85,89.99,88.5,88.8,229800.0,89.85,89.99,88.5,88.8,229800.0
2007-08-20 09:35:00,88.81,89.35,88.4,89.0,142100.0,88.81,89.35,88.4,89.0,142100.0
2007-08-20 09:40:00,89.0,89.44,88.21,89.17,144700.0,89.0,89.44,88.21,89.17,144700.0
2007-08-20 09:45:00,89.16,89.45,88.6,89.03,105200.0,89.16,89.45,88.6,89.03,105200.0
2007-08-20 09:50:00,89.04,89.5,88.75,88.78,93000.0,89.04,89.5,88.75,88.78,93000.0
2007-08-20 09:55:00,88.9,89.98,88.35,89.8,73200.0,88.9,89.98,88.35,89.8,73200.0
2007-08-20 10:00:00,89.85,91.08,89.81,90.76,168000.0,89.85,91.08,89.81,90.76,168000.0
2007-08-20 10:05:00,90.7,90.97,90.14,90.29,80400.0,90.7,90.97,90.14,90.29,80400.0
2007-08-20 10:10:00,90.21,90.41,89.63,90.0,76000.0,90.21,90.41,89.63,90.0,76000.0
2007-08-20 10:15:00,90.0,90.44,89.78,90.32,51500.0,90.0,90.44,89.78,90.32,51500.0
2007-08-20 10:20:00,90.33,90.9,90.13,90.74,43100.0,90.33,90.9,90.13,90.74,43100.0
2007-08-20 10:25:00,90.64,90.64,89.75,90.1,39600.0,90.64,90.64,89.75,90.1,39600.0
2007-08-20 10:30:00,90.08,90.83,89.94,90.78,40800.0,90.08,90.83,89.94,90.78,40800.0
2007-08-20 10:35:00,90.75,90.85,90.38,90.47,28800.0,90.75,90.85,90.38,90.47,28800.0
2007-08-20 10:40:00,90.46,91.0,90.41,90.61,54000.0,90.46,91.0,90.41,90.61,54000.0
2007-08-20 10:45:00,90.71,90.79,90.27,90.32,19900.0,90.71,90.79,90.27,90.32,19900.0
2007-08-20 10:50:00,90.32,90.83,90.29,90.46,15900.0,90.32,90.83,90.29,90.46,15900.0
2007-08-20 10:55:00,90.46,91.86,90.46,91.75,92300.0,90.46,91.86,90.46,91.75,92300.0
2007-08-20 11:00:00,91.75,91.78,91.22,91.27,35300.0,91.75,91.78,91.22,91.27,35300.0
2007-08-20 11:05:00,91.3,91.7,91.27,91.69,60000.0,91.3,91.7,91.27,91.69,60000.0
2007-08-20 11:10:00,91.69,92.0,91.5,91.65,65900.0,91.69,92.0,91.5,91.65,65900.0
2007-08-20 11:15:00,91.61,92.26,91.61,92.0,37800.0,91.61,92.26,91.61,92.0,37800.0
2007-08-20 11:20:00,91.83,92.0,91.55,91.86,41700.0,91.83,92.0,91.55,91.86,41700.0
2007-08-20 11:25:00,91.88,92.41,91.85,92.39,38600.0,91.88,92.41,91.85,92.39,38600.0
2007-08-20 11:30:00,92.3,92.74,92.18,92.18,83800.0,92.3,92.74,92.18,92.18,83800.0
2007-08-20 11:35:00,92.23,92.59,91.8,92.19,64900.0,92.23,92.59,91.8,92.19,64900.0
2007-08-20 11:40:00,92.2,92.45,91.87,92.4,26700.0,92.2,92.45,91.87,92.4,26700.0
2007-08-20 11:45:00,92.44,92.92,92.39,92.68,50800.0,92.44,92.92,92.39,92.68,50800.0
2007-08-20 11:50:00,92.75,92.86,92.02,92.17,40000.0,92.75,92.86,92.02,92.17,40000.0
2007-08-20 11:55:00,92.19,92.32,91.37,91.61,33800.0,92.19,92.32,91.37,91.61,33800.0
2007-08-20 12:00:00,91.57,91.73,91.36,91.36,31200.0,91.57,91.73,91.36,91.36,31200.0
2007-08-20 12:05:00,91.36,91.7,91.26,91.3,25100.0,91.36,91.7,91.26,91.3,25100.0
2007-08-20 12:10:00,91.38,91.39,90.0,90.3,90100.0,91.38,91.39,90.0,90.3,90100.0
2007-08-20 12:15:00,90.3,90.62,90.0,90.34,55500.0,90.3,90.62,90.0,90.34,55500.0
2007-08-20 12:20:00,90.34,90.53,89.85,90.33,47200.0,90.34,90.53,89.85,90.33,47200.0
2007-08-20 12:25:00,90.33,91.0,89.88,89.93,57300.0,90.33,91.0,89.88,89.93,57300.0
2007-08-20 12:30:00,89.93,90.59,89.32,90.26,64700.0,89.93,90.59,89.32,90.26,64700.0
2007-08-20 12:35:00,90.24,90.73,90.24,90.5,28800.0,90.24,90.73,90.24,90.5,28800.0
2007-08-20 12:40:00,90.5,90.5,89.81,90.4,17100.0,90.5,90.5,89.81,90.4,17100.0
2007-08-20 12:45:00,90.37,90.7,90.37,90.5,18700.0,90.37,90.7,90.37,90.5,18700.0
2007-08-20 12:50:00,90.54,90.69,90.08,90.69,21100.0,90.54,90.69,90.08,90.69,21100.0
2007-08-20 12:55:00,90.69,90.7,89.78,89.83,27200.0,90.69,90.7,89.78,89.83,27200.0
2007-08-20 13:00:00,89.82,90.0,89.67,89.92,24100.0,89.82,90.0,89.67,89.92,24100.0
2007-08-20 13:05:00,89.95,90.75,89.95,90.75,32400.0,89.95,90.75,89.95,90.75,32400.0
2007-08-20 13:10:00,90.82,91.14,90.29,90.99,45600.0,90.82,91.14,90.29,90.99,45600.0
2007-08-20 13:15:00,91.0,91.3,90.87,91.01,34100.0,91.0,91.3,90.87,91.01,34100.0
2007-08-20 13:20:00,91.01,91.08,90.8,90.84,18500.0,91.01,91.08,90.8,90.84,18500.0
2007-08-20 13:25:00,90.82,91.47,90.82,91.41,20800.0,90.82,91.47,90.82,91.41,20800.0
2007-08-20 13:30:00,91.39,91.42,91.05,91.05,19800.0,91.39,91.42,91.05,91.05,19800.0
2007-08-20 13:35:00,91.03,91.2,90.85,91.15,25700.0,91.03,91.2,90.85,91.15,25700.0
2007-08-20 13:40:00,91.19,91.74,91.04,91.68,27700.0,91.19,91.74,91.04,91.68,27700.0
2007-08-20 13:45:00,91.75,92.0,91.43,91.87,26000.0,91.75,92.0,91.43,91.87,26000.0
2007-08-20 13:50:00,91.87,92.1,91.56,91.98,12600.0,91.87,92.1,91.56,91.98,12600.0
2007-08-20 13:55:00,91.9,92.05,91.61,91.83,13500.0,91.9,92.05,91.61,91.83,13500.0
2007-08-20 14:00:00,91.85,92.0,91.23,91.45,27900.0,91.85,92.0,91.23,91.45,27900.0
2007-08-20 14:05:00,91.36,91.38,91.02,91.08,16000.0,91.36,91.38,91.02,91.08,16000.0
2007-08-20 14:10:00,91.1,91.46,91.04,91.24,21400.0,91.1,91.46,91.04,91.24,21400.0
2007-08-20 14:15:00,91.13,91.29,91.11,91.26,8700.0,91.13,91.29,91.11,91.26,8700.0
2007-08-20 14:20:00,91.28,91.72,91.22,91.65,21200.0,91.28,91.72,91.22,91.65,21200.0
2007-08-20 14:25:00,91.65,91.77,91.57,91.75,15000.0,91.65,91.77,91.57,91.75,15000.0
2007-08-20 14:30:00,91.73,91.92,91.49,91.87,38800.0,91.73,91.92,91.49,91.87,38800.0
2007-08-20 14:35:00,91.85,92.4,91.85,92.34,38900.0,91.85,92.4,91.85,92.34,38900.0
2007-08-20 14:40:00,92.35,92.89,92.26,92.51,80000.0,92.35,92.89,92.26,92.51,80000.0
2007-08-20 14:45:00,92.49,92.85,92.07,92.62,47200.0,92.49,92.85,92.07,92.62,47200.0
2007-08-20 14:50:00,92.65,92.84,92.6,92.71,23000.0,92.65,92.84,92.6,92.71,23000.0
2007-08-20 14:55:00,92.73,93.0,92.61,92.86,55300.0,92.73,93.0,92.61,92.86,55300.0
2007-08-20 15:00:00,92.86,93.91,92.84,93.6,90400.0,92.86,93.91,92.84,93.6,90400.0
2007-08-20 15:05:00,93.63,93.8,93.42,93.52,64700.0,93.63,93.8,93.42,93.52,64700.0
2007-08-20 15:10:00,93.52,94.0,93.4,93.87,62500.0,93.52,94.0,93.4,93.87,62500.0
2007-08-20 15:15:00,93.96,94.25,93.62,94.25,43200.0,93.96,94.25,93.62,94.25,43200.0
2007-08-20 15:20:00,94.24,94.99,94.01,94.95,108900.0,94.24,94.99,94.01,94.95,108900.0
2007-08-20 15:25:00,94.95,94.97,94.4,94.59,60600.0,94.95,94.97,94.4,94.59,60600.0
2007-08-20 15:30:00,94.58,94.58,93.79,94.01,56900.0,94.58,94.58,93.79,94.01,56900.0
2007-08-20 15:35:00,94.07,94.07,93.6,93.98,51100.0,94.07,94.07,93.6,93.98,51100.0
2007-08-20 15:40:00,93.97,94.79,93.7,94.53,74700.0,93.97,94.79,93.7,94.53,74700.0
2007-08-20 15:45:00,94.54,94.75,94.1,94.65,57900.0,94.54,94.75,94.1,94.65,57900.0
2007-08-20 15:50:00,94.63,94.75,94.11,94.22,49200.0,94.63,94.75,94.11,94.22,49200.0
2007-08-20 15:55:00,94.2,94.2,93.52,93.95,69600.0,94.2,94.2,93.52,93.95,69600.0
2007-08-21 09:30:00,94.01,94.16,93.09,93.5,93500.0,94.01,94.16,93.09,93.5,93500.0
2007-08-21 09:35:00,93.44,93.85,92.86,93.58,51600.0,93.44,93.85,92.86,93.58,51600.0
2007-08-21 09:40:00,93.58,94.23,93.22,93.9,35300.0,93.58,94.23,93.22,93.9,35300.0
2007-08-21 09:45:00,93.9,94.2,93.17,93.17,34900.0,93.9,94.2,93.17,93.17,34900.0
2007-08-21 09:50:00,93.24,93.81,92.9,93.52,44200.0,93.24,93.81,92.9,93.52,44200.0
2007-08-21 09:55:00,93.66,93.9,93.56,93.77,26400.0,93.66,93.9,93.56,93.77,26400.0
2007-08-21 10:00:00,93.7,94.79,93.64,94.35,71200.0,93.7,94.79,93.64,94.35,71200.0
2007-08-21 10:05:00,94.47,94.78,94.3,94.4,52400.0,94.47,94.78,94.3,94.4,52400.0
2007-08-21 10:10:00,94.37,94.37,93.66,93.77,42500.0,94.37,94.37,93.66,93.77,42500.0
2007-08-21 10:15:00,93.74,94.08,93.16,93.36,38100.0,93.74,94.08,93.16,93.36,38100.0
2007-08-21 10:20:00,93.44,93.77,93.1,93.41,22500.0,93.44,93.77,93.1,93.41,22500.0
2007-08-21 10:25:00,93.42,93.99,93.4,93.98,12800.0,93.42,93.99,93.4,93.98,12800.0
2007-08-21 10:30:00,93.9,94.12,93.39,93.65,18400.0,93.9,94.12,93.39,93.65,18400.0
2007-08-21 10:35:00,93.77,93.79,93.23,93.47,9700.0,93.77,93.79,93.23,93.47,9700.0
2007-08-21 10:40:00,93.44,93.99,93.44,93.79,14400.0,93.44,93.99,93.44,93.79,14400.0
2007-08-21 10:45:00,93.85,93.99,93.5,93.89,17200.0,93.85,93.99,93.5,93.89,17200.0
2007-08-21 10:50:00,93.99,93.99,93.51,93.55,6800.0,93.99,93.99,93.51,93.55,6800.0
2007-08-21 10:55:00,93.67,93.85,93.55,93.75,14800.0,93.67,93.85,93.55,93.75,14800.0
2007-08-21 11:00:00,93.8,94.1,93.8,93.83,26700.0,93.8,94.1,93.8,93.83,26700.0
2007-08-21 11:05:00,93.89,94.0,93.65,93.9,11800.0,93.89,94.0,93.65,93.9,11800.0
2007-08-21 11:10:00,93.71,93.92,93.64,93.8,9900.0,93.71,93.92,93.64,93.8,9900.0
2007-08-21 11:15:00,93.8,93.82,93.02,93.5,27100.0,93.8,93.82,93.02,93.5,27100.0
2007-08-21 11:20:00,93.49,93.63,93.04,93.1,28200.0,93.49,93.63,93.04,93.1,28200.0
2007-08-21 11:25:00,93.21,93.25,92.26,93.0,69700.0,93.21,93.25,92.26,93.0,69700.0
2007-08-21 11:30:00,92.93,93.89,92.83,93.88,42400.0,92.93,93.89,92.83,93.88,42400.0
2007-08-21 11:35:00,93.81,93.96,93.5,93.8,50000.0,93.81,93.96,93.5,93.8,50000.0
2007-08-21 11:40:00,93.78,94.69,93.7,94.5,52400.0,93.78,94.69,93.7,94.5,52400.0
2007-08-21 11:45:00,94.59,94.73,94.13,94.49,55500.0,94.59,94.73,94.13,94.49,55500.0
2007-08-21 11:50:00,94.39,94.75,94.24,94.49,23400.0,94.39,94.75,94.24,94.49,23400.0
2007-08-21 11:55:00,94.36,94.88,94.35,94.7,29300.0,94.36,94.88,94.35,94.7,29300.0
2007-08-21 12:00:00,94.81,95.71,94.75,95.47,41700.0,94.81,95.71,94.75,95.47,41700.0
2007-08-21 12:05:00,95.59,95.89,95.11,95.86,36900.0,95.59,95.89,95.11,95.86,36900.0
2007-08-21 12:10:00,95.81,96.61,95.51,96.51,64900.0,95.81,96.61,95.51,96.51,64900.0
2007-08-21 12:15:00,96.51,97.38,96.35,96.73,92400.0,96.51,97.38,96.35,96.73,92400.0
2007-08-21 12:20:00,96.72,97.0,96.6,96.91,23200.0,96.72,97.0,96.6,96.91,23200.0
2007-08-21 12:25:00,96.76,96.81,96.26,96.33,27300.0,96.76,96.81,96.26,96.33,27300.0
2007-08-21 12:30:00,96.44,96.44,95.61,95.91,28200.0,96.44,96.44,95.61,95.91,28200.0
2007-08-21 12:35:00,95.88,96.18,95.64,95.77,36000.0,95.88,96.18,95.64,95.77,36000.0
2007-08-21 12:40:00,95.82,96.1,95.25,95.4,52500.0,95.82,96.1,95.25,95.4,52500.0
2007-08-21 12:45:00,95.48,95.7,95.25,95.36,22200.0,95.48,95.7,95.25,95.36,22200.0
2007-08-21 12:50:00,95.25,95.66,95.15,95.48,36200.0,95.25,95.66,95.15,95.48,36200.0
2007-08-21 12:55:00,95.4,95.58,95.19,95.39,11100.0,95.4,95.58,95.19,95.39,11100.0
2007-08-21 13:00:00,95.42,95.72,95.31,95.58,19900.0,95.42,95.72,95.31,95.58,19900.0
2007-08-21 13:05:00,95.53,95.85,95.12,95.5,18100.0,95.53,95.85,95.12,95.5,18100.0
2007-08-21 13:10:00,95.5,95.5,94.8,94.91,30400.0,95.5,95.5,94.8,94.91,30400.0
2007-08-21 13:15:00,94.91,94.92,94.57,94.77,30200.0,94.91,94.92,94.57,94.77,30200.0
2007-08-21 13:20:00,94.77,94.81,94.18,94.4,34300.0,94.77,94.81,94.18,94.4,34300.0
2007-08-21 13:25:00,94.43,94.79,94.24,94.79,16500.0,94.43,94.79,94.24,94.79,16500.0
2007-08-21 13:30:00,94.77,94.91,94.69,94.8,9500.0,94.77,94.91,94.69,94.8,9500.0
2007-08-21 13:35:00,94.9,95.07,94.79,94.8,27400.0,94.9,95.07,94.79,94.8,27400.0
2007-08-21 13:40:00,94.9,94.9,94.35,94.67,8800.0,94.9,94.9,94.35,94.67,8800.0
2007-08-21 13:45:00,94.66,94.96,94.56,94.88,3100.0,94.66,94.96,94.56,94.88,3100.0
2007-08-21 13:50:00,94.88,95.01,94.35,94.81,11300.0,94.88,95.01,94.35,94.81,11300.0
2007-08-21 13:55:00,94.68,94.87,94.57,94.62,6000.0,94.68,94.87,94.57,94.62,6000.0
2007-08-21 14:00:00,94.54,95.07,94.36,95.07,9200.0,94.54,95.07,94.36,95.07,9200.0
2007-08-21 14:05:00,95.0,95.25,94.85,94.85,11600.0,95.0,95.25,94.85,94.85,11600.0
2007-08-21 14:10:00,94.81,95.0,94.75,95.0,6100.0,94.81,95.0,94.75,95.0,6100.0
2007-08-21 14:15:00,94.98,94.98,94.4,94.46,14400.0,94.98,94.98,94.4,94.46,14400.0
2007-08-21 14:20:00,94.42,94.87,94.42,94.87,4200.0,94.42,94.87,94.42,94.87,4200.0
2007-08-21 14:25:00,94.88,95.0,94.71,94.9,9400.0,94.88,95.0,94.71,94.9,9400.0
2007-08-21 14:30:00,94.88,94.95,94.75,94.85,20000.0,94.88,94.95,94.75,94.85,20000.0
2007-08-21 14:35:00,94.8,94.95,94.74,94.95,9200.0,94.8,94.95,94.74,94.95,9200.0
2007-08-21 14:40:00,94.87,94.87,94.5,94.71,12500.0,94.87,94.87,94.5,94.71,12500.0
2007-08-21 14:45:00,94.63,94.79,94.51,94.74,16800.0,94.63,94.79,94.51,94.74,16800.0
2007-08-21 14:50:00,94.7,94.76,94.51,94.76,7800.0,94.7,94.76,94.51,94.76,7800.0
2007-08-21 14:55:00,94.7,94.88,94.55,94.79,21200.0,94.7,94.88,94.55,94.79,21200.0
2007-08-21 15:00:00,94.71,94.94,94.66,94.9,11700.0,94.71,94.94,94.66,94.9,11700.0
2007-08-21 15:05:00,94.9,95.22,94.82,95.0,33900.0,94.9,95.22,94.82,95.0,33900.0
2007-08-21 15:10:00,94.93,95.25,94.93,95.23,9600.0,94.93,95.25,94.93,95.23,9600.0
2007-08-21 15:15:00,95.16,95.25,94.94,95.15,22300.0,95.16,95.25,94.94,95.15,22300.0
2007-08-21 15:20:00,95.19,95.23,94.96,95.17,6800.0,95.19,95.23,94.96,95.17,6800.0
2007-08-21 15:25:00,95.1,95.45,95.07,95.21,21800.0,95.1,95.45,95.07,95.21,21800.0
2007-08-21 15:30:00,95.23,95.57,95.1,95.46,28500.0,95.23,95.57,95.1,95.46,28500.0
2007-08-21 15:35:00,95.4,95.96,95.3,95.74,33800.0,95.4,95.96,95.3,95.74,33800.0
2007-08-21 15:40:00,95.63,96.13,95.63,96.01,44600.0,95.63,96.13,95.63,96.01,44600.0
2007-08-21 15:45:00,96.0,96.43,96.0,96.15,48400.0,96.0,96.43,96.0,96.15,48400.0
2007-08-21 15:50:00,96.2,96.77,96.2,96.57,59400.0,96.2,96.77,96.2,96.57,59400.0
2007-08-21 15:55:00,96.54,96.65,96.15,96.45,45500.0,96.54,96.65,96.15,96.45,45500.0
2007-08-22 09:30:00,97.8,97.8,95.76,95.99,88800.0,97.8,97.8,95.76,95.99,88800.0
2007-08-22 09:35:00,95.76,96.74,95.5,96.26,95800.0,95.76,96.74,95.5,96.26,95800.0
2007-08-22 09:40:00,96.44,96.48,95.21,95.36,48400.0,96.44,96.48,95.21,95.36,48400.0
2007-08-22 09:45:00,95.52,95.75,94.74,95.51,32000.0,95.52,95.75,94.74,95.51,32000.0
2007-08-22 09:50:00,95.46,95.7,95.06,95.39,36600.0,95.46,95.7,95.06,95.39,36600.0
2007-08-22 09:55:00,95.35,95.44,94.58,95.28,37500.0,95.35,95.44,94.58,95.28,37500.0
2007-08-22 10:00:00,95.12,95.29,94.52,94.52,23300.0,95.12,95.29,94.52,94.52,23300.0
2007-08-22 10:05:00,94.52,94.74,94.11,94.4,37800.0,94.52,94.74,94.11,94.4,37800.0
2007-08-22 10:10:00,94.4,94.97,94.4,94.8,23500.0,94.4,94.97,94.4,94.8,23500.0
2007-08-22 10:15:00,94.86,95.49,94.81,95.25,14400.0,94.86,95.49,94.81,95.25,14400.0
2007-08-22 10:20:00,95.2,95.26,94.81,95.13,18000.0,95.2,95.26,94.81,95.13,18000.0
2007-08-22 10:25:00,95.0,95.94,95.0,95.92,21800.0,95.0,95.94,95.0,95.92,21800.0
2007-08-22 10:30:00,95.92,95.92,94.99,95.3,12200.0,95.92,95.92,94.99,95.3,12200.0
2007-08-22 10:35:00,95.22,95.3,95.07,95.3,5600.0,95.22,95.3,95.07,95.3,5600.0
2007-08-22 10:40:00,95.31,95.6,95.31,95.44,8800.0,95.31,95.6,95.31,95.44,8800.0
2007-08-22 10:45:00,95.55,96.17,95.4,96.17,24500.0,95.55,96.17,95.4,96.17,24500.0
2007-08-22 10:50:00,96.15,96.46,95.65,95.79,23800.0,96.15,96.46,95.65,95.79,23800.0
2007-08-22 10:55:00,95.79,96.17,95.79,95.99,5800.0,95.79,96.17,95.79,95.99,5800.0
2007-08-22 11:00:00,95.86,96.0,94.8,94.8,11800.0,95.86,96.0,94.8,94.8,11800.0
2007-08-22 11:05:00,95.06,95.34,94.91,95.22,10400.0,95.06,95.34,94.91,95.22,10400.0
2007-08-22 11:10:00,95.15,95.65,95.0,95.6,17100.0,95.15,95.65,95.0,95.6,17100.0
2007-08-22 11:15:00,95.6,95.66,95.33,95.47,3800.0,95.6,95.66,95.33,95.47,3800.0
2007-08-22 11:20:00,95.46,95.8,95.46,95.71,10300.0,95.46,95.8,95.46,95.71,10300.0
2007-08-22 11:25:00,95.7,95.91,95.68,95.8,7400.0,95.7,95.91,95.68,95.8,7400.0
2007-08-22 11:30:00,95.8,96.0,95.65,96.0,19100.0,95.8,96.0,95.65,96.0,19100.0
2007-08-22 11:35:00,96.0,96.1,95.76,95.96,14400.0,96.0,96.1,95.76,95.96,14400.0
2007-08-22 11:40:00,95.96,96.13,95.95,96.13,7700.0,95.96,96.13,95.95,96.13,7700.0
2007-08-22 11:45:00,96.03,96.19,95.99,96.09,12200.0,96.03,96.19,95.99,96.09,12200.0
2007-08-22 11:50:00,96.0,96.2,95.91,96.17,13500.0,96.0,96.2,95.91,96.17,13500.0
2007-08-22 11:55:00,96.01,96.2,96.0,96.06,12800.0,96.01,96.2,96.0,96.06,12800.0
2007-08-22 12:00:00,96.04,96.16,96.01,96.05,15000.0,96.04,96.16,96.01,96.05,15000.0
2007-08-22 12:05:00,96.1,96.1,95.9,96.1,7800.0,96.1,96.1,95.9,96.1,7800.0
2007-08-22 12:10:00,95.99,96.35,95.98,96.2,14700.0,95.99,96.35,95.98,96.2,14700.0
2007-08-22 12:15:00,96.2,96.37,96.0,96.13,7000.0,96.2,96.37,96.0,96.13,7000.0
2007-08-22 12:20:00,96.09,96.1,95.49,95.55,11500.0,96.09,96.1,95.49,95.55,11500.0
2007-08-22 12:25:00,95.56,95.72,95.37,95.66,12200.0,95.56,95.72,95.37,95.66,12200.0
2007-08-22 12:30:00,95.71,95.93,95.16,95.64,23900.0,95.71,95.93,95.16,95.64,23900.0
2007-08-22 12:35:00,95.64,95.64,95.1,95.36,15500.0,95.64,95.64,95.1,95.36,15500.0
2007-08-22 12:40:00,95.31,95.62,95.31,95.62,3900.0,95.31,95.62,95.31,95.62,3900.0
2007-08-22 12:45:00,95.56,95.64,95.55,95.64,12700.0,95.56,95.64,95.55,95.64,12700.0
2007-08-22 12:50:00,95.56,95.56,95.33,95.51,11200.0,95.56,95.56,95.33,95.51,11200.0
2007-08-22 12:55:00,95.38,95.49,94.79,94.99,26600.0,95.38,95.49,94.79,94.99,26600.0
2007-08-22 13:00:00,94.95,95.05,94.51,94.59,11000.0,94.95,95.05,94.51,94.59,11000.0
2007-08-22 13:05:00,94.73,94.86,94.5,94.5,4300.0,94.73,94.86,94.5,94.5,4300.0
2007-08-22 13:10:00,94.52,94.74,94.45,94.55,10800.0,94.52,94.74,94.45,94.55,10800.0
2007-08-22 13:15:00,94.57,94.64,93.56,94.2,47300.0,94.57,94.64,93.56,94.2,47300.0
2007-08-22 13:20:00,94.2,94.41,94.08,94.2,6000.0,94.2,94.41,94.08,94.2,6000.0
2007-08-22 13:25:00,94.15,94.21,93.81,93.88,23800.0,94.15,94.21,93.81,93.88,23800.0
2007-08-22 13:30:00,93.86,94.12,93.8,93.9,12500.0,93.86,94.12,93.8,93.9,12500.0
2007-08-22 13:35:00,93.99,94.6,93.92,94.6,34500.0,93.99,94.6,93.92,94.6,34500.0
2007-08-22 13:40:00,94.6,95.21,94.55,95.13,18300.0,94.6,95.21,94.55,95.13,18300.0
2007-08-22 13:45:00,95.13,95.21,94.86,94.87,21100.0,95.13,95.21,94.86,94.87,21100.0
2007-08-22 13:50:00,94.88,94.93,94.6,94.72,20700.0,94.88,94.93,94.6,94.72,20700.0
2007-08-22 13:55:00,94.72,95.1,94.72,95.1,15900.0,94.72,95.1,94.72,95.1,15900.0
2007-08-22 14:00:00,95.1,95.1,94.99,95.1,7000.0,95.1,95.1,94.99,95.1,7000.0
2007-08-22 14:05:00,95.15,95.15,95.05,95.13,23300.0,95.15,95.15,95.05,95.13,23300.0
2007-08-22 14:10:00,95.1,95.2,94.88,94.88,26200.0,95.1,95.2,94.88,94.88,26200.0
2007-08-22 14:15:00,94.89,95.15,94.89,95.01,8500.0,94.89,95.15,94.89,95.01,8500.0
2007-08-22 14:20:00,95.06,95.25,95.06,95.22,15500.0,95.06,95.25,95.06,95.22,15500.0
2007-08-22 14:25:00,95.19,95.19,94.54,94.65,16300.0,95.19,95.19,94.54,94.65,16300.0
2007-08-22 14:30:00,94.62,94.92,94.62,94.77,3600.0,94.62,94.92,94.62,94.77,3600.0
2007-08-22 14:35:00,94.77,94.89,94.25,94.44,32400.0,94.77,94.89,94.25,94.44,32400.0
2007-08-22 14:40:00,94.46,94.97,94.44,94.92,15600.0,94.46,94.97,94.44,94.92,15600.0
2007-08-22 14:45:00,94.85,95.17,94.85,95.07,15700.0,94.85,95.17,94.85,95.07,15700.0
2007-08-22 14:50:00,95.14,95.36,95.08,95.21,17300.0,95.14,95.36,95.08,95.21,17300.0
2007-08-22 14:55:00,95.34,95.64,95.27,95.59,36800.0,95.34,95.64,95.27,95.59,36800.0
2007-08-22 15:00:00,95.64,95.71,95.51,95.64,23800.0,95.64,95.71,95.51,95.64,23800.0
2007-08-22 15:05:00,95.57,95.73,95.56,95.73,14400.0,95.57,95.73,95.56,95.73,14400.0
2007-08-22 15:10:00,95.67,96.1,95.67,95.86,27600.0,95.67,96.1,95.67,95.86,27600.0
2007-08-22 15:15:00,95.86,96.46,95.86,96.31,29700.0,95.86,96.46,95.86,96.31,29700.0
2007-08-22 15:20:00,96.4,96.4,96.15,96.3,13200.0,96.4,96.4,96.15,96.3,13200.0
2007-08-22 15:25:00,96.35,96.4,96.1,96.14,21900.0,96.35,96.4,96.1,96.14,21900.0
2007-08-22 15:30:00,96.2,96.86,96.2,96.75,51200.0,96.2,96.86,96.2,96.75,51200.0
2007-08-22 15:35:00,96.75,97.1,96.75,97.01,30800.0,96.75,97.1,96.75,97.01,30800.0
2007-08-22 15:40:00,97.05,97.62,97.0,97.62,43800.0,97.05,97.62,97.0,97.62,43800.0
2007-08-22 15:45:00,97.62,98.0,97.6,97.95,67700.0,97.62,98.0,97.6,97.95,67700.0
2007-08-22 15:50:00,97.98,98.48,97.92,98.3,66900.0,97.98,98.48,97.92,98.3,66900.0
2007-08-22 15:55:00,98.29,99.08,98.19,99.07,121000.0,98.29,99.08,98.19,99.07,121000.0
2007-08-23 09:30:00,99.0,99.85,97.15,98.55,87300.0,99.0,99.85,97.15,98.55,87300.0
2007-08-23 09:35:00,98.62,98.78,97.6,98.05,31800.0,98.62,98.78,97.6,98.05,31800.0
2007-08-23 09:40:00,98.06,98.19,97.5,97.87,29400.0,98.06,98.19,97.5,97.87,29400.0
2007-08-23 09:45:00,97.87,98.3,97.02,98.16,62000.0,97.87,98.3,97.02,98.16,62000.0
2007-08-23 09:50:00,98.12,98.36,97.7,97.88,27000.0,98.12,98.36,97.7,97.88,27000.0
2007-08-23 09:55:00,97.94,98.47,97.5,97.57,56000.0,97.94,98.47,97.5,97.57,56000.0
2007-08-23 10:00:00,97.7,98.17,97.3,97.97,27500.0,97.7,98.17,97.3,97.97,27500.0
2007-08-23 10:05:00,97.93,98.39,97.65,97.67,12700.0,97.93,98.39,97.65,97.67,12700.0
2007-08-23 10:10:00,97.65,97.8,97.21,97.53,27000.0,97.65,97.8,97.21,97.53,27000.0
2007-08-23 10:15:00,97.53,97.53,97.2,97.36,25200.0,97.53,97.53,97.2,97.36,25200.0
2007-08-23 10:20:00,97.26,97.5,96.82,97.5,30700.0,97.26,97.5,96.82,97.5,30700.0
2007-08-23 10:25:00,97.36,97.45,96.83,97.07,20400.0,97.36,97.45,96.83,97.07,20400.0
2007-08-23 10:30:00,97.13,97.3,96.29,96.5,23800.0,97.13,97.3,96.29,96.5,23800.0
2007-08-23 10:35:00,96.5,96.61,96.03,96.03,82500.0,96.5,96.61,96.03,96.03,82500.0
2007-08-23 10:40:00,96.01,96.19,95.65,96.02,48600.0,96.01,96.19,95.65,96.02,48600.0
2007-08-23 10:45:00,96.07,96.09,95.78,95.88,30300.0,96.07,96.09,95.78,95.88,30300.0
2007-08-23 10:50:00,95.85,95.9,95.02,95.4,99800.0,95.85,95.9,95.02,95.4,99800.0
2007-08-23 10:55:00,95.4,95.76,95.34,95.69,22900.0,95.4,95.76,95.34,95.69,22900.0
2007-08-23 11:00:00,95.7,96.0,95.36,95.83,24500.0,95.7,96.0,95.36,95.83,24500.0
2007-08-23 11:05:00,95.7,96.0,95.67,95.76,11700.0,95.7,96.0,95.67,95.76,11700.0
2007-08-23 11:10:00,95.71,95.83,95.59,95.59,9600.0,95.71,95.83,95.59,95.59,9600.0
2007-08-23 11:15:00,95.54,95.54,95.29,95.31,13700.0,95.54,95.54,95.29,95.31,13700.0
2007-08-23 11:20:00,95.35,95.83,95.32,95.83,15800.0,95.35,95.83,95.32,95.83,15800.0
2007-08-23 11:25:00,95.7,96.0,95.31,95.31,12500.0,95.7,96.0,95.31,95.31,12500.0
2007-08-23 11:30:00,95.42,95.69,95.35,95.41,11000.0,95.42,95.69,95.35,95.41,11000.0
2007-08-23 11:35:00,95.4,95.51,94.73,95.08,47400.0,95.4,95.51,94.73,95.08,47400.0
2007-08-23 11:40:00,95.09,95.3,95.0,95.2,21600.0,95.09,95.3,95.0,95.2,21600.0
2007-08-23 11:45:00,95.11,95.3,95.01,95.25,7400.0,95.11,95.3,95.01,95.25,7400.0
2007-08-23 11:50:00,95.14,95.14,94.65,94.9,27900.0,95.14,95.14,94.65,94.9,27900.0
2007-08-23 11:55:00,94.91,95.0,94.5,94.65,18400.0,94.91,95.0,94.5,94.65,18400.0
2007-08-23 12:00:00,94.69,94.99,94.67,94.99,11100.0,94.69,94.99,94.67,94.99,11100.0
2007-08-23 12:05:00,94.99,95.16,94.75,94.76,22600.0,94.99,95.16,94.75,94.76,22600.0
2007-08-23 12:10:00,94.77,94.88,94.6,94.68,24600.0,94.77,94.88,94.6,94.68,24600.0
2007-08-23 12:15:00,94.67,95.02,94.51,94.62,19500.0,94.67,95.02,94.51,94.62,19500.0
2007-08-23 12:20:00,94.64,94.75,94.06,94.14,37500.0,94.64,94.75,94.06,94.14,37500.0
2007-08-23 12:25:00,94.13,94.44,94.04,94.15,14000.0,94.13,94.44,94.04,94.15,14000.0
2007-08-23 12:30:00,94.17,94.3,94.09,94.22,11900.0,94.17,94.3,94.09,94.22,11900.0
2007-08-23 12:35:00,94.22,94.42,94.19,94.38,16400.0,94.22,94.42,94.19,94.38,16400.0
2007-08-23 12:40:00,94.42,95.0,94.42,94.66,28500.0,94.42,95.0,94.42,94.66,28500.0
2007-08-23 12:45:00,94.79,95.1,94.63,95.1,13400.0,94.79,95.1,94.63,95.1,13400.0
2007-08-23 12:50:00,95.1,95.17,94.58,94.8,18000.0,95.1,95.17,94.58,94.8,18000.0
2007-08-23 12:55:00,94.68,94.79,94.56,94.7,8200.0,94.68,94.79,94.56,94.7,8200.0
2007-08-23 13:00:00,94.72,94.9,94.7,94.7,3500.0,94.72,94.9,94.7,94.7,3500.0
2007-08-23 13:05:00,94.81,94.9,94.01,94.35,40000.0,94.81,94.9,94.01,94.35,40000.0
2007-08-23 13:10:00,94.31,94.59,94.3,94.43,10800.0,94.31,94.59,94.3,94.43,10800.0
2007-08-23 13:15:00,94.45,94.46,94.1,94.16,8300.0,94.45,94.46,94.1,94.16,8300.0
2007-08-23 13:20:00,94.12,94.17,94.05,94.1,13200.0,94.12,94.17,94.05,94.1,13200.0
2007-08-23 13:25:00,94.1,94.19,94.01,94.16,12100.0,94.1,94.19,94.01,94.16,12100.0
2007-08-23 13:30:00,94.16,94.26,94.15,94.24,3300.0,94.16,94.26,94.15,94.24,3300.0
2007-08-23 13:35:00,94.2,94.43,94.18,94.2,11700.0,94.2,94.43,94.18,94.2,11700.0
2007-08-23 13:40:00,94.29,94.59,94.29,94.59,21000.0,94.29,94.59,94.29,94.59,21000.0
2007-08-23 13:45:00,94.53,94.55,94.29,94.36,11500.0,94.53,94.55,94.29,94.36,11500.0
2007-08-23 13:50:00,94.41,94.45,94.15,94.29,5200.0,94.41,94.45,94.15,94.29,5200.0
2007-08-23 13:55:00,94.3,94.57,94.2,94.42,9600.0,94.3,94.57,94.2,94.42,9600.0
2007-08-23 14:00:00,94.48,94.88,94.42,94.88,18800.0,94.48,94.88,94.42,94.88,18800.0
2007-08-23 14:05:00,94.87,94.96,94.51,94.94,27000.0,94.87,94.96,94.51,94.94,27000.0
2007-08-23 14:10:00,94.89,95.5,94.89,95.26,31300.0,94.89,95.5,94.89,95.26,31300.0
2007-08-23 14:15:00,95.29,95.45,95.08,95.3,17400.0,95.29,95.45,95.08,95.3,17400.0
2007-08-23 14:20:00,95.3,95.45,95.21,95.21,13400.0,95.3,95.45,95.21,95.21,13400.0
2007-08-23 14:25:00,95.24,95.43,95.15,95.24,13200.0,95.24,95.43,95.15,95.24,13200.0
2007-08-23 14:30:00,95.25,95.75,95.23,95.3,21200.0,95.25,95.75,95.23,95.3,21200.0
2007-08-23 14:35:00,95.3,95.73,95.3,95.35,15900.0,95.3,95.73,95.3,95.35,15900.0
2007-08-23 14:40:00,95.35,95.63,94.78,95.27,38500.0,95.35,95.63,94.78,95.27,38500.0
2007-08-23 14:45:00,95.13,95.14,94.76,94.81,21200.0,95.13,95.14,94.76,94.81,21200.0
2007-08-23 14:50:00,94.85,95.1,94.77,95.0,10700.0,94.85,95.1,94.77,95.0,10700.0
2007-08-23 14:55:00,95.0,95.06,94.5,94.92,10000.0,95.0,95.06,94.5,94.92,10000.0
2007-08-23 15:00:00,94.93,95.06,94.64,94.89,7900.0,94.93,95.06,94.64,94.89,7900.0
2007-08-23 15:05:00,94.8,94.81,94.62,94.75,8600.0,94.8,94.81,94.62,94.75,8600.0
2007-08-23 15:10:00,94.75,95.1,94.58,94.76,18700.0,94.75,95.1,94.58,94.76,18700.0
2007-08-23 15:15:00,94.76,94.91,94.6,94.9,8500.0,94.76,94.91,94.6,94.9,8500.0
2007-08-23 15:20:00,94.9,95.61,94.9,95.2,30500.0,94.9,95.61,94.9,95.2,30500.0
2007-08-23 15:25:00,95.12,95.29,95.1,95.17,13900.0,95.12,95.29,95.1,95.17,13900.0
2007-08-23 15:30:00,95.24,95.3,95.02,95.07,11000.0,95.24,95.3,95.02,95.07,11000.0
2007-08-23 15:35:00,95.03,95.09,94.51,94.77,31600.0,95.03,95.09,94.51,94.77,31600.0
2007-08-23 15:40:00,94.87,94.88,94.55,94.72,16000.0,94.87,94.88,94.55,94.72,16000.0
2007-08-23 15:45:00,94.65,94.7,94.21,94.28,30600.0,94.65,94.7,94.21,94.28,30600.0
2007-08-23 15:50:00,94.27,94.4,94.1,94.2,29500.0,94.27,94.4,94.1,94.2,29500.0
2007-08-23 15:55:00,94.2,94.33,93.81,94.25,66400.0,94.2,94.33,93.81,94.25,66400.0
2007-08-24 09:30:00,94.3,94.78,92.0,92.1,63900.0,94.3,94.78,92.0,92.1,63900.0
2007-08-24 09:35:00,92.31,93.22,92.18,92.5,63600.0,92.31,93.22,92.18,92.5,63600.0
2007-08-24 09:40:00,92.4,92.85,92.2,92.78,26800.0,92.4,92.85,92.2,92.78,26800.0
2007-08-24 09:45:00,92.78,93.33,92.74,92.87,61100.0,92.78,93.33,92.74,92.87,61100.0
2007-08-24 09:50:00,92.78,93.5,92.78,93.43,29100.0,92.78,93.5,92.78,93.43,29100.0
2007-08-24 09:55:00,93.45,93.7,93.15,93.38,23400.0,93.45,93.7,93.15,93.38,23400.0
2007-08-24 10:00:00,93.48,94.8,93.42,94.59,73200.0,93.48,94.8,93.42,94.59,73200.0
2007-08-24 10:05:00,94.56,94.9,94.41,94.72,36600.0,94.56,94.9,94.41,94.72,36600.0
2007-08-24 10:10:00,94.71,94.72,94.01,94.3,24600.0,94.71,94.72,94.01,94.3,24600.0
2007-08-24 10:15:00,94.19,94.32,93.61,93.86,19200.0,94.19,94.32,93.61,93.86,19200.0
2007-08-24 10:20:00,93.69,93.86,93.25,93.77,10400.0,93.69,93.86,93.25,93.77,10400.0
2007-08-24 10:25:00,93.65,93.81,92.58,92.99,34000.0,93.65,93.81,92.58,92.99,34000.0
2007-08-24 10:30:00,92.99,93.22,92.81,92.85,15500.0,92.99,93.22,92.81,92.85,15500.0
2007-08-24 10:35:00,92.8,93.1,92.53,93.05,10700.0,92.8,93.1,92.53,93.05,10700.0
2007-08-24 10:40:00,93.01,93.01,92.81,93.0,3400.0,93.01,93.01,92.81,93.0,3400.0
2007-08-24 10:45:00,93.0,93.05,92.83,92.83,7800.0,93.0,93.05,92.83,92.83,7800.0
2007-08-24 10:50:00,92.9,92.9,92.13,92.5,22500.0,92.9,92.9,92.13,92.5,22500.0
2007-08-24 10:55:00,92.53,93.1,92.53,93.1,9800.0,92.53,93.1,92.53,93.1,9800.0
2007-08-24 11:00:00,93.23,93.32,92.9,92.96,4000.0,93.23,93.32,92.9,92.96,4000.0
2007-08-24 11:05:00,93.05,93.69,93.01,93.27,20800.0,93.05,93.69,93.01,93.27,20800.0
2007-08-24 11:10:00,93.39,93.45,93.09,93.09,4600.0,93.39,93.45,93.09,93.09,4600.0
2007-08-24 11:15:00,93.11,93.44,92.96,93.44,3700.0,93.11,93.44,92.96,93.44,3700.0
2007-08-24 11:20:00,93.44,93.75,93.4,93.75,7200.0,93.44,93.75,93.4,93.75,7200.0
2007-08-24 11:25:00,93.7,93.7,93.5,93.68,10900.0,93.7,93.7,93.5,93.68,10900.0
2007-08-24 11:30:00,93.59,93.7,93.57,93.61,10900.0,93.59,93.7,93.57,93.61,10900.0
2007-08-24 11:35:00,93.63,93.86,93.61,93.83,8700.0,93.63,93.86,93.61,93.83,8700.0
2007-08-24 11:40:00,93.76,93.86,93.59,93.83,18300.0,93.76,93.86,93.59,93.83,18300.0
2007-08-24 11:45:00,93.84,93.86,93.6,93.85,5600.0,93.84,93.86,93.6,93.85,5600.0
2007-08-24 11:50:00,93.86,93.98,93.86,93.88,10100.0,93.86,93.98,93.86,93.88,10100.0
2007-08-24 11:55:00,93.9,94.56,93.9,94.44,12700.0,93.9,94.56,93.9,94.44,12700.0
2007-08-24 12:00:00,94.39,94.73,94.04,94.67,12100.0,94.39,94.73,94.04,94.67,12100.0
2007-08-24 12:05:00,94.6,94.75,94.25,94.4,9600.0,94.6,94.75,94.25,94.4,9600.0
2007-08-24 12:10:00,94.45,94.54,94.23,94.23,9300.0,94.45,94.54,94.23,94.23,9300.0
2007-08-24 12:15:00,94.27,94.95,94.22,94.95,15800.0,94.27,94.95,94.22,94.95,15800.0
2007-08-24 12:20:00,94.99,95.9,94.9,95.62,38700.0,94.99,95.9,94.9,95.62,38700.0
2007-08-24 12:25:00,95.51,95.72,95.22,95.48,33300.0,95.51,95.72,95.22,95.48,33300.0
2007-08-24 12:30:00,95.47,95.69,95.35,95.69,11200.0,95.47,95.69,95.35,95.69,11200.0
2007-08-24 12:35:00,95.7,95.72,95.61,95.7,5400.0,95.7,95.72,95.61,95.7,5400.0
2007-08-24 12:40:00,95.67,96.0,95.67,95.83,15400.0,95.67,96.0,95.67,95.83,15400.0
2007-08-24 12:45:00,95.83,95.9,95.64,95.89,16800.0,95.83,95.9,95.64,95.89,16800.0
2007-08-24 12:50:00,95.85,96.0,95.63,95.81,14100.0,95.85,96.0,95.63,95.81,14100.0
2007-08-24 12:55:00,95.88,95.88,95.7,95.8,8400.0,95.88,95.88,95.7,95.8,8400.0
2007-08-24 13:00:00,95.75,95.83,95.6,95.71,13100.0,95.75,95.83,95.6,95.71,13100.0
2007-08-24 13:05:00,95.81,96.0,95.74,96.0,26500.0,95.81,96.0,95.74,96.0,26500.0
2007-08-24 13:10:00,95.99,96.76,95.91,96.3,41600.0,95.99,96.76,95.91,96.3,41600.0
2007-08-24 13:15:00,96.3,96.67,96.3,96.66,11900.0,96.3,96.67,96.3,96.66,11900.0
2007-08-24 13:20:00,96.58,96.67,96.42,96.5,21200.0,96.58,96.67,96.42,96.5,21200.0
2007-08-24 13:25:00,96.55,97.0,96.49,96.88,29000.0,96.55,97.0,96.49,96.88,29000.0
2007-08-24 13:30:00,96.88,97.29,96.7,96.7,50500.0,96.88,97.29,96.7,96.7,50500.0
2007-08-24 13:35:00,96.7,96.7,96.25,96.59,17200.0,96.7,96.7,96.25,96.59,17200.0
2007-08-24 13:40:00,96.69,96.82,96.41,96.41,8500.0,96.69,96.82,96.41,96.41,8500.0
2007-08-24 13:45:00,96.48,96.49,96.3,96.32,16400.0,96.48,96.49,96.3,96.32,16400.0
2007-08-24 13:50:00,96.3,96.3,95.65,95.82,20900.0,96.3,96.3,95.65,95.82,20900.0
2007-08-24 13:55:00,95.79,96.35,95.75,96.2,15100.0,95.79,96.35,95.75,96.2,15100.0
2007-08-24 14:00:00,96.19,96.29,96.05,96.06,4300.0,96.19,96.29,96.05,96.06,4300.0
2007-08-24 14:05:00,96.05,96.49,96.05,96.28,10500.0,96.05,96.49,96.05,96.28,10500.0
2007-08-24 14:10:00,96.3,96.56,96.23,96.52,9400.0,96.3,96.56,96.23,96.52,9400.0
2007-08-24 14:15:00,96.52,96.55,96.05,96.23,11900.0,96.52,96.55,96.05,96.23,11900.0
2007-08-24 14:20:00,96.28,96.31,96.15,96.31,4500.0,96.28,96.31,96.15,96.31,4500.0
2007-08-24 14:25:00,96.31,96.32,95.99,96.24,5700.0,96.31,96.32,95.99,96.24,5700.0
2007-08-24 14:30:00,96.26,96.26,95.92,96.0,8800.0,96.26,96.26,95.92,96.0,8800.0
2007-08-24 14:35:00,95.94,96.35,95.92,96.35,5200.0,95.94,96.35,95.92,96.35,5200.0
2007-08-24 14:40:00,96.3,96.35,96.21,96.33,4700.0,96.3,96.35,96.21,96.33,4700.0
2007-08-24 14:45:00,96.33,96.56,96.3,96.53,11600.0,96.33,96.56,96.3,96.53,11600.0
2007-08-24 14:50:00,96.55,96.8,96.52,96.76,12000.0,96.55,96.8,96.52,96.76,12000.0
2007-08-24 14:55:00,96.8,97.25,96.8,97.25,22500.0,96.8,97.25,96.8,97.25,22500.0
2007-08-24 15:00:00,97.23,97.25,96.9,97.25,19200.0,97.23,97.25,96.9,97.25,19200.0
2007-08-24 15:05:00,97.25,97.49,96.94,97.22,32200.0,97.25,97.49,96.94,97.22,32200.0
2007-08-24 15:10:00,97.14,97.25,97.05,97.06,10600.0,97.14,97.25,97.05,97.06,10600.0
2007-08-24 15:15:00,97.08,97.13,96.94,97.11,9600.0,97.08,97.13,96.94,97.11,9600.0
2007-08-24 15:20:00,97.11,97.13,96.64,97.03,12100.0,97.11,97.13,96.64,97.03,12100.0
2007-08-24 15:25:00,96.83,97.29,96.83,97.0,12400.0,96.83,97.29,96.83,97.0,12400.0
2007-08-24 15:30:00,97.04,97.49,97.04,97.31,26000.0,97.04,97.49,97.04,97.31,26000.0
2007-08-24 15:35:00,97.3,97.69,97.11,97.54,29100.0,97.3,97.69,97.11,97.54,29100.0
2007-08-24 15:40:00,97.56,97.85,97.51,97.52,22400.0,97.56,97.85,97.51,97.52,22400.0
2007-08-24 15:45:00,97.59,97.63,97.47,97.52,18700.0,97.59,97.63,97.47,97.52,18700.0
2007-08-24 15:50:00,97.56,97.65,97.22,97.22,16000.0,97.56,97.65,97.22,97.22,16000.0
2007-08-24 15:55:00,97.23,97.68,97.22,97.55,32500.0,97.23,97.68,97.22,97.55,32500.0
2007-08-27 09:30:00,97.2,97.5,95.26,96.2,27800.0,97.2,97.5,95.26,96.2,27800.0
2007-08-27 09:35:00,96.21,96.69,96.01,96.01,15400.0,96.21,96.69,96.01,96.01,15400.0
2007-08-27 09:40:00,96.22,96.48,95.81,96.48,12100.0,96.22,96.48,95.81,96.48,12100.0
2007-08-27 09:45:00,96.3,97.23,96.2,97.23,13000.0,96.3,97.23,96.2,97.23,13000.0
2007-08-27 09:50:00,97.23,97.23,96.64,97.19,15000.0,97.23,97.23,96.64,97.19,15000.0
2007-08-27 09:55:00,97.18,97.52,97.0,97.39,10400.0,97.18,97.52,97.0,97.39,10400.0
2007-08-27 10:00:00,97.39,98.0,97.1,97.29,22300.0,97.39,98.0,97.1,97.29,22300.0
2007-08-27 10:05:00,97.2,97.33,96.31,96.54,15600.0,97.2,97.33,96.31,96.54,15600.0
2007-08-27 10:10:00,96.55,96.97,96.33,96.84,9100.0,96.55,96.97,96.33,96.84,9100.0
2007-08-27 10:15:00,96.77,97.12,96.77,97.12,1500.0,96.77,97.12,96.77,97.12,1500.0
2007-08-27 10:20:00,97.11,97.11,96.65,96.86,8200.0,97.11,97.11,96.65,96.86,8200.0
2007-08-27 10:25:00,96.87,96.88,96.69,96.79,2300.0,96.87,96.88,96.69,96.79,2300.0
2007-08-27 10:30:00,96.93,97.01,96.77,97.01,5000.0,96.93,97.01,96.77,97.01,5000.0
2007-08-27 10:35:00,96.98,97.24,96.95,96.98,12800.0,96.98,97.24,96.95,96.98,12800.0
2007-08-27 10:40:00,97.03,97.2,97.01,97.01,3300.0,97.03,97.2,97.01,97.01,3300.0
2007-08-27 10:45:00,96.97,96.97,96.56,96.87,6400.0,96.97,96.97,96.56,96.87,6400.0
2007-08-27 10:50:00,96.84,97.01,96.6,96.6,6400.0,96.84,97.01,96.6,96.6,6400.0
2007-08-27 10:55:00,96.78,96.98,96.61,96.98,2900.0,96.78,96.98,96.61,96.98,2900.0
2007-08-27 11:00:00,96.93,96.93,96.6,96.87,4300.0,96.93,96.93,96.6,96.87,4300.0
2007-08-27 11:05:00,96.91,97.0,96.54,96.54,7400.0,96.91,97.0,96.54,96.54,7400.0
2007-08-27 11:10:00,96.45,96.52,96.0,96.07,19800.0,96.45,96.52,96.0,96.07,19800.0
2007-08-27 11:15:00,96.09,96.29,96.0,96.01,14900.0,96.09,96.29,96.0,96.01,14900.0
2007-08-27 11:20:00,96.0,96.17,95.59,95.59,24900.0,96.0,96.17,95.59,95.59,24900.0
2007-08-27 11:25:00,95.6,95.78,95.6,95.78,6600.0,95.6,95.78,95.6,95.78,6600.0
2007-08-27 11:30:00,95.77,95.89,95.72,95.74,2900.0,95.77,95.89,95.72,95.74,2900.0
2007-08-27 11:35:00,95.96,96.2,95.96,96.2,2900.0,95.96,96.2,95.96,96.2,2900.0
2007-08-27 11:40:00,96.38,96.42,95.87,95.89,5200.0,96.38,96.42,95.87,95.89,5200.0
2007-08-27 11:45:00,96.08,96.12,96.08,96.11,3900.0,96.08,96.12,96.08,96.11,3900.0
2007-08-27 11:50:00,96.3,96.3,96.16,96.18,600.0,96.3,96.3,96.16,96.18,600.0
2007-08-27 11:55:00,96.28,96.29,95.85,95.85,6900.0,96.28,96.29,95.85,95.85,6900.0
2007-08-27 12:00:00,95.93,95.93,95.61,95.61,4600.0,95.93,95.93,95.61,95.61,4600.0
2007-08-27 12:05:00,95.61,95.79,95.6,95.6,7700.0,95.61,95.79,95.6,95.6,7700.0
2007-08-27 12:10:00,95.61,96.74,95.6,96.74,18000.0,95.61,96.74,95.6,96.74,18000.0
2007-08-27 12:15:00,96.6,96.62,96.19,96.19,5000.0,96.6,96.62,96.19,96.19,5000.0
2007-08-27 12:20:00,96.13,96.27,96.11,96.21,600.0,96.13,96.27,96.11,96.21,600.0
2007-08-27 12:25:00,96.22,96.22,96.11,96.11,4100.0,96.22,96.22,96.11,96.11,4100.0
2007-08-27 12:30:00,96.11,96.12,96.0,96.08,1200.0,96.11,96.12,96.0,96.08,1200.0
2007-08-27 12:35:00,96.02,96.56,96.02,96.56,6800.0,96.02,96.56,96.02,96.56,6800.0
2007-08-27 12:40:00,96.54,96.93,96.5,96.66,20900.0,96.54,96.93,96.5,96.66,20900.0
2007-08-27 12:45:00,96.58,96.64,96.42,96.42,3800.0,96.58,96.64,96.42,96.42,3800.0
2007-08-27 12:50:00,96.42,96.42,96.38,96.4,3800.0,96.42,96.42,96.38,96.4,3800.0
2007-08-27 12:55:00,96.4,96.4,96.3,96.35,3300.0,96.4,96.4,96.3,96.35,3300.0
2007-08-27 13:00:00,96.39,96.79,96.39,96.6,9300.0,96.39,96.79,96.39,96.6,9300.0
2007-08-27 13:05:00,96.44,96.76,96.4,96.65,33500.0,96.44,96.76,96.4,96.65,33500.0
2007-08-27 13:10:00,96.61,96.91,96.6,96.82,16000.0,96.61,96.91,96.6,96.82,16000.0
2007-08-27 13:15:00,96.82,96.85,96.66,96.79,10600.0,96.82,96.85,96.66,96.79,10600.0
2007-08-27 13:20:00,96.8,96.8,96.51,96.6,7600.0,96.8,96.8,96.51,96.6,7600.0
2007-08-27 13:25:00,96.6,96.7,96.54,96.67,6700.0,96.6,96.7,96.54,96.67,6700.0
2007-08-27 13:30:00,96.71,96.71,96.6,96.69,2700.0,96.71,96.71,96.6,96.69,2700.0
2007-08-27 13:35:00,96.63,96.63,96.31,96.38,4800.0,96.63,96.63,96.31,96.38,4800.0
2007-08-27 13:40:00,96.38,96.39,95.85,95.95,16100.0,96.38,96.39,95.85,95.95,16100.0
2007-08-27 13:45:00,95.96,96.2,95.95,96.2,2800.0,95.96,96.2,95.95,96.2,2800.0
2007-08-27 13:50:00,96.2,96.26,95.72,95.72,6800.0,96.2,96.26,95.72,95.72,6800.0
2007-08-27 13:55:00,95.91,95.96,95.8,95.87,1800.0,95.91,95.96,95.8,95.87,1800.0
2007-08-27 14:00:00,95.91,96.22,95.91,96.09,2400.0,95.91,96.22,95.91,96.09,2400.0
2007-08-27 14:05:00,96.13,96.19,96.09,96.09,2200.0,96.13,96.19,96.09,96.09,2200.0
2007-08-27 14:10:00,96.09,96.3,96.06,96.19,3900.0,96.09,96.3,96.06,96.19,3900.0
2007-08-27 14:15:00,96.17,96.19,96.05,96.19,1900.0,96.17,96.19,96.05,96.19,1900.0
2007-08-27 14:20:00,96.16,96.46,96.15,96.34,5800.0,96.16,96.46,96.15,96.34,5800.0
2007-08-27 14:25:00,96.22,96.22,96.14,96.16,3300.0,96.22,96.22,96.14,96.16,3300.0
2007-08-27 14:30:00,96.14,96.52,96.12,96.28,6100.0,96.14,96.52,96.12,96.28,6100.0
2007-08-27 14:35:00,96.28,96.63,96.25,96.54,9300.0,96.28,96.63,96.25,96.54,9300.0
2007-08-27 14:40:00,96.63,96.64,96.35,96.49,2200.0,96.63,96.64,96.35,96.49,2200.0
2007-08-27 14:45:00,96.33,96.49,96.27,96.39,3400.0,96.33,96.49,96.27,96.39,3400.0
2007-08-27 14:50:00,96.45,96.49,96.36,96.37,3400.0,96.45,96.49,96.36,96.37,3400.0
2007-08-27 14:55:00,96.36,96.51,96.28,96.44,5600.0,96.36,96.51,96.28,96.44,5600.0
2007-08-27 15:00:00,96.48,96.48,96.25,96.35,3800.0,96.48,96.48,96.25,96.35,3800.0
2007-08-27 15:05:00,96.36,96.37,96.13,96.2,26400.0,96.36,96.37,96.13,96.2,26400.0
2007-08-27 15:10:00,96.42,96.42,96.0,96.05,16800.0,96.42,96.42,96.0,96.05,16800.0
2007-08-27 15:15:00,96.07,96.13,95.84,96.08,9000.0,96.07,96.13,95.84,96.08,9000.0
2007-08-27 15:20:00,96.14,96.22,95.99,96.13,3600.0,96.14,96.22,95.99,96.13,3600.0
2007-08-27 15:25:00,96.17,96.24,96.16,96.23,4700.0,96.17,96.24,96.16,96.23,4700.0
2007-08-27 15:30:00,96.16,96.31,96.07,96.18,8400.0,96.16,96.31,96.07,96.18,8400.0
2007-08-27 15:35:00,96.07,96.19,96.07,96.19,3300.0,96.07,96.19,96.07,96.19,3300.0
2007-08-27 15:40:00,96.2,96.66,96.2,96.37,6900.0,96.2,96.66,96.2,96.37,6900.0
2007-08-27 15:45:00,96.38,96.52,96.3,96.34,9400.0,96.38,96.52,96.3,96.34,9400.0
2007-08-27 15:50:00,96.34,96.34,95.86,95.88,19100.0,96.34,96.34,95.86,95.88,19100.0
2007-08-27 15:55:00,95.89,96.25,95.75,96.0,25400.0,95.89,96.25,95.75,96.0,25400.0
2007-08-28 09:30:00,94.0,95.15,94.0,95.15,38300.0,94.0,95.15,94.0,95.15,38300.0
2007-08-28 09:35:00,95.16,95.22,94.12,94.5,21400.0,95.16,95.22,94.12,94.5,21400.0
2007-08-28 09:40:00,94.67,94.9,94.32,94.7,16000.0,94.67,94.9,94.32,94.7,16000.0
2007-08-28 09:45:00,94.64,94.7,94.33,94.5,12500.0,94.64,94.7,94.33,94.5,12500.0
2007-08-28 09:50:00,94.61,94.76,94.0,94.0,30000.0,94.61,94.76,94.0,94.0,30000.0
2007-08-28 09:55:00,93.9,94.24,93.8,93.97,25600.0,93.9,94.24,93.8,93.97,25600.0
2007-08-28 10:00:00,94.04,94.47,94.03,94.37,16500.0,94.04,94.47,94.03,94.37,16500.0
2007-08-28 10:05:00,94.34,94.38,93.7,93.7,28300.0,94.34,94.38,93.7,93.7,28300.0
2007-08-28 10:10:00,93.76,94.42,93.76,94.23,22300.0,93.76,94.42,93.76,94.23,22300.0
2007-08-28 10:15:00,94.34,94.49,94.05,94.23,11800.0,94.34,94.49,94.05,94.23,11800.0
2007-08-28 10:20:00,94.28,94.85,94.26,94.83,23900.0,94.28,94.85,94.26,94.83,23900.0
2007-08-28 10:25:00,94.78,95.0,94.54,94.8,20900.0,94.78,95.0,94.54,94.8,20900.0
2007-08-28 10:30:00,94.78,94.81,94.58,94.71,4300.0,94.78,94.81,94.58,94.71,4300.0
2007-08-28 10:35:00,94.81,94.87,94.75,94.77,3800.0,94.81,94.87,94.75,94.77,3800.0
2007-08-28 10:40:00,94.74,94.77,94.5,94.5,2800.0,94.74,94.77,94.5,94.5,2800.0
2007-08-28 10:45:00,94.5,94.6,94.23,94.25,12100.0,94.5,94.6,94.23,94.25,12100.0
2007-08-28 10:50:00,94.25,94.53,94.21,94.32,25000.0,94.25,94.53,94.21,94.32,25000.0
2007-08-28 10:55:00,94.24,94.67,94.24,94.59,8100.0,94.24,94.67,94.24,94.59,8100.0
2007-08-28 11:00:00,94.62,94.62,94.44,94.45,3300.0,94.62,94.62,94.44,94.45,3300.0
2007-08-28 11:05:00,94.45,94.48,94.15,94.27,10000.0,94.45,94.48,94.15,94.27,10000.0
2007-08-28 11:10:00,94.27,94.29,93.79,93.88,24200.0,94.27,94.29,93.79,93.88,24200.0
2007-08-28 11:15:00,93.99,94.02,93.85,93.97,7600.0,93.99,94.02,93.85,93.97,7600.0
2007-08-28 11:20:00,93.89,93.89,93.01,93.2,43700.0,93.89,93.89,93.01,93.2,43700.0
2007-08-28 11:25:00,93.17,93.2,92.81,93.09,24700.0,93.17,93.2,92.81,93.09,24700.0
2007-08-28 11:30:00,93.01,93.53,93.01,93.16,13200.0,93.01,93.53,93.01,93.16,13200.0
2007-08-28 11:35:00,93.14,93.18,93.0,93.05,13400.0,93.14,93.18,93.0,93.05,13400.0
2007-08-28 11:40:00,93.04,93.09,92.6,92.67,24700.0,93.04,93.09,92.6,92.67,24700.0
2007-08-28 11:45:00,92.66,92.84,92.6,92.7,7000.0,92.66,92.84,92.6,92.7,7000.0
2007-08-28 11:50:00,92.83,93.0,92.72,92.91,5700.0,92.83,93.0,92.72,92.91,5700.0
2007-08-28 11:55:00,92.92,93.15,92.84,92.89,16700.0,92.92,93.15,92.84,92.89,16700.0
2007-08-28 12:00:00,92.83,92.98,92.72,92.85,46000.0,92.83,92.98,92.72,92.85,46000.0
2007-08-28 12:05:00,92.84,93.0,92.6,92.7,16000.0,92.84,93.0,92.6,92.7,16000.0
2007-08-28 12:10:00,92.7,92.7,92.25,92.33,30200.0,92.7,92.7,92.25,92.33,30200.0
2007-08-28 12:15:00,92.4,92.44,92.26,92.27,18400.0,92.4,92.44,92.26,92.27,18400.0
2007-08-28 12:20:00,92.33,92.33,91.75,91.81,49300.0,92.33,92.33,91.75,91.81,49300.0
2007-08-28 12:25:00,91.83,91.89,91.17,91.3,45500.0,91.83,91.89,91.17,91.3,45500.0
2007-08-28 12:30:00,91.21,91.78,91.21,91.59,31900.0,91.21,91.78,91.21,91.59,31900.0
2007-08-28 12:35:00,91.58,92.26,91.58,92.0,15600.0,91.58,92.26,91.58,92.0,15600.0
2007-08-28 12:40:00,91.92,91.99,91.82,91.97,3200.0,91.92,91.99,91.82,91.97,3200.0
2007-08-28 12:45:00,91.93,91.99,91.5,91.64,6300.0,91.93,91.99,91.5,91.64,6300.0
2007-08-28 12:50:00,91.7,91.95,91.7,91.78,1900.0,91.7,91.95,91.7,91.78,1900.0
2007-08-28 12:55:00,91.86,91.86,91.66,91.84,5400.0,91.86,91.86,91.66,91.84,5400.0
2007-08-28 13:00:00,91.83,91.96,91.78,91.8,4000.0,91.83,91.96,91.78,91.8,4000.0
2007-08-28 13:05:00,91.86,91.94,91.3,91.42,18100.0,91.86,91.94,91.3,91.42,18100.0
2007-08-28 13:10:00,91.45,91.67,91.44,91.49,4500.0,91.45,91.67,91.44,91.49,4500.0
2007-08-28 13:15:00,91.54,91.54,91.0,91.0,36000.0,91.54,91.54,91.0,91.0,36000.0
2007-08-28 13:20:00,91.04,91.38,91.04,91.12,12700.0,91.04,91.38,91.04,91.12,12700.0
2007-08-28 13:25:00,91.19,91.5,91.13,91.33,8800.0,91.19,91.5,91.13,91.33,8800.0
2007-08-28 13:30:00,91.33,91.42,91.05,91.32,13400.0,91.33,91.42,91.05,91.32,13400.0
2007-08-28 13:35:00,91.31,91.52,91.3,91.5,18400.0,91.31,91.52,91.3,91.5,18400.0
2007-08-28 13:40:00,91.5,92.0,91.42,91.87,17900.0,91.5,92.0,91.42,91.87,17900.0
2007-08-28 13:45:00,91.85,91.92,91.7,91.8,7700.0,91.85,91.92,91.7,91.8,7700.0
2007-08-28 13:50:00,91.8,92.15,91.8,92.12,18200.0,91.8,92.15,91.8,92.12,18200.0
2007-08-28 13:55:00,92.15,92.25,91.99,92.01,15300.0,92.15,92.25,91.99,92.01,15300.0
2007-08-28 14:00:00,92.09,92.16,91.9,92.06,9400.0,92.09,92.16,91.9,92.06,9400.0
2007-08-28 14:05:00,92.0,92.0,91.4,91.64,18600.0,92.0,92.0,91.4,91.64,18600.0
2007-08-28 14:10:00,91.5,91.64,91.4,91.41,7000.0,91.5,91.64,91.4,91.41,7000.0
2007-08-28 14:15:00,91.41,91.55,91.35,91.42,8800.0,91.41,91.55,91.35,91.42,8800.0
2007-08-28 14:20:00,91.36,91.85,91.35,91.57,13500.0,91.36,91.85,91.35,91.57,13500.0
2007-08-28 14:25:00,91.58,91.93,91.5,91.93,11000.0,91.58,91.93,91.5,91.93,11000.0
2007-08-28 14:30:00,91.84,91.92,91.65,91.71,8300.0,91.84,91.92,91.65,91.71,8300.0
2007-08-28 14:35:00,91.72,91.79,91.42,91.42,7300.0,91.72,91.79,91.42,91.42,7300.0
2007-08-28 14:40:00,91.42,91.6,91.39,91.43,8700.0,91.42,91.6,91.39,91.43,8700.0
2007-08-28 14:45:00,91.41,91.62,91.4,91.61,3800.0,91.41,91.62,91.4,91.61,3800.0
2007-08-28 14:50:00,91.62,91.67,91.4,91.45,8800.0,91.62,91.67,91.4,91.45,8800.0
2007-08-28 14:55:00,91.44,91.44,91.2,91.4,10800.0,91.44,91.44,91.2,91.4,10800.0
2007-08-28 15:00:00,91.46,91.59,91.34,91.34,10600.0,91.46,91.59,91.34,91.34,10600.0
2007-08-28 15:05:00,91.35,91.36,91.1,91.15,13600.0,91.35,91.36,91.1,91.15,13600.0
2007-08-28 15:10:00,91.16,91.38,91.15,91.16,10000.0,91.16,91.38,91.15,91.16,10000.0
2007-08-28 15:15:00,91.23,91.63,91.15,91.15,15300.0,91.23,91.63,91.15,91.15,15300.0
2007-08-28 15:20:00,91.24,91.41,91.21,91.21,7700.0,91.24,91.41,91.21,91.21,7700.0
2007-08-28 15:25:00,91.24,91.41,91.12,91.37,13000.0,91.24,91.41,91.12,91.37,13000.0
2007-08-28 15:30:00,91.36,91.37,91.11,91.11,15800.0,91.36,91.37,91.11,91.11,15800.0
2007-08-28 15:35:00,91.13,91.18,90.78,90.98,31600.0,91.13,91.18,90.78,90.98,31600.0
2007-08-28 15:40:00,90.94,91.24,90.8,90.92,20500.0,90.94,91.24,90.8,90.92,20500.0
2007-08-28 15:45:00,90.97,91.22,90.81,91.17,22500.0,90.97,91.22,90.81,91.17,22500.0
2007-08-28 15:50:00,91.14,91.2,90.82,91.05,25800.0,91.14,91.2,90.82,91.05,25800.0
2007-08-28 15:55:00,91.05,91.2,90.8,90.81,46700.0,91.05,91.2,90.8,90.81,46700.0
2007-08-29 09:30:00,92.25,92.94,92.19,92.34,50800.0,92.25,92.94,92.19,92.34,50800.0
2007-08-29 09:35:00,92.32,93.0,92.32,92.94,74800.0,92.32,93.0,92.32,92.94,74800.0
2007-08-29 09:40:00,93.0,93.38,92.04,92.16,45700.0,93.0,93.38,92.04,92.16,45700.0
2007-08-29 09:45:00,92.21,92.3,91.59,92.19,35100.0,92.21,92.3,91.59,92.19,35100.0
2007-08-29 09:50:00,92.18,92.71,91.97,92.29,22700.0,92.18,92.71,91.97,92.29,22700.0
2007-08-29 09:55:00,92.2,92.33,91.67,92.12,29200.0,92.2,92.33,91.67,92.12,29200.0
2007-08-29 10:00:00,92.18,92.34,91.6,91.6,21800.0,92.18,92.34,91.6,91.6,21800.0
2007-08-29 10:05:00,91.6,91.98,91.58,91.73,24400.0,91.6,91.98,91.58,91.73,24400.0
2007-08-29 10:10:00,91.74,91.91,91.67,91.91,8700.0,91.74,91.91,91.67,91.91,8700.0
2007-08-29 10:15:00,91.88,92.15,91.82,91.93,19600.0,91.88,92.15,91.82,91.93,19600.0
2007-08-29 10:20:00,91.95,92.98,91.95,92.96,34000.0,91.95,92.98,91.95,92.96,34000.0
2007-08-29 10:25:00,92.87,92.92,92.22,92.38,16800.0,92.87,92.92,92.22,92.38,16800.0
2007-08-29 10:30:00,92.4,92.54,91.95,92.1,15900.0,92.4,92.54,91.95,92.1,15900.0
2007-08-29 10:35:00,92.1,92.64,92.08,92.44,39600.0,92.1,92.64,92.08,92.44,39600.0
2007-08-29 10:40:00,92.43,92.63,92.15,92.35,22200.0,92.43,92.63,92.15,92.35,22200.0
2007-08-29 10:45:00,92.35,93.83,92.29,93.13,89500.0,92.35,93.83,92.29,93.13,89500.0
2007-08-29 10:50:00,93.14,94.08,93.08,93.95,50300.0,93.14,94.08,93.08,93.95,50300.0
2007-08-29 10:55:00,94.0,94.0,93.67,93.93,17200.0,94.0,94.0,93.67,93.93,17200.0
2007-08-29 11:00:00,93.93,94.5,93.83,94.23,45200.0,93.93,94.5,93.83,94.23,45200.0
2007-08-29 11:05:00,94.3,94.68,93.92,94.68,21800.0,94.3,94.68,93.92,94.68,21800.0
2007-08-29 11:10:00,94.74,94.74,94.18,94.18,30200.0,94.74,94.74,94.18,94.18,30200.0
2007-08-29 11:15:00,94.23,94.44,94.0,94.39,20200.0,94.23,94.44,94.0,94.39,20200.0
2007-08-29 11:20:00,94.31,94.37,94.05,94.12,19200.0,94.31,94.37,94.05,94.12,19200.0
2007-08-29 11:25:00,94.14,94.31,94.14,94.24,7900.0,94.14,94.31,94.14,94.24,7900.0
2007-08-29 11:30:00,94.2,94.29,93.83,94.02,9300.0,94.2,94.29,93.83,94.02,9300.0
2007-08-29 11:35:00,94.11,94.31,94.0,94.23,27600.0,94.11,94.31,94.0,94.23,27600.0
2007-08-29 11:40:00,94.25,94.4,94.1,94.25,13500.0,94.25,94.4,94.1,94.25,13500.0
2007-08-29 11:45:00,94.35,94.7,94.32,94.4,20100.0,94.35,94.7,94.32,94.4,20100.0
2007-08-29 11:50:00,94.37,94.54,94.2,94.2,10500.0,94.37,94.54,94.2,94.2,10500.0
2007-08-29 11:55:00,94.25,94.42,94.23,94.28,8600.0,94.25,94.42,94.23,94.28,8600.0
2007-08-29 12:00:00,94.35,94.47,94.08,94.09,8200.0,94.35,94.47,94.08,94.09,8200.0
2007-08-29 12:05:00,94.1,94.22,93.97,93.97,7200.0,94.1,94.22,93.97,93.97,7200.0
2007-08-29 12:10:00,93.97,94.3,93.97,94.23,11900.0,93.97,94.3,93.97,94.23,11900.0
2007-08-29 12:15:00,94.23,94.49,94.23,94.49,15500.0,94.23,94.49,94.23,94.49,15500.0
2007-08-29 12:20:00,94.49,94.7,94.39,94.49,27600.0,94.49,94.7,94.39,94.49,27600.0
2007-08-29 12:25:00,94.49,94.62,94.2,94.2,9500.0,94.49,94.62,94.2,94.2,9500.0
2007-08-29 12:30:00,94.25,94.38,94.13,94.32,9000.0,94.25,94.38,94.13,94.32,9000.0
2007-08-29 12:35:00,94.28,94.56,94.22,94.47,16800.0,94.28,94.56,94.22,94.47,16800.0
2007-08-29 12:40:00,94.47,94.6,94.34,94.6,12700.0,94.47,94.6,94.34,94.6,12700.0
2007-08-29 12:45:00,94.59,94.6,94.24,94.24,5700.0,94.59,94.6,94.24,94.24,5700.0
2007-08-29 12:50:00,94.2,94.41,94.18,94.31,11400.0,94.2,94.41,94.18,94.31,11400.0
2007-08-29 12:55:00,94.37,94.37,94.18,94.24,12100.0,94.37,94.37,94.18,94.24,12100.0
2007-08-29 13:00:00,94.3,94.41,94.26,94.28,7700.0,94.3,94.41,94.26,94.28,7700.0
2007-08-29 13:05:00,94.29,94.5,94.27,94.33,5300.0,94.29,94.5,94.27,94.33,5300.0
2007-08-29 13:10:00,94.38,94.38,94.18,94.24,5800.0,94.38,94.38,94.18,94.24,5800.0
2007-08-29 13:15:00,94.26,94.38,94.24,94.38,3800.0,94.26,94.38,94.24,94.38,3800.0
2007-08-29 13:20:00,94.36,94.36,94.11,94.25,32900.0,94.36,94.36,94.11,94.25,32900.0
2007-08-29 13:25:00,94.26,94.4,94.19,94.3,7500.0,94.26,94.4,94.19,94.3,7500.0
2007-08-29 13:30:00,94.3,94.39,94.17,94.2,11400.0,94.3,94.39,94.17,94.2,11400.0
2007-08-29 13:35:00,94.23,94.5,94.21,94.27,6600.0,94.23,94.5,94.21,94.27,6600.0
2007-08-29 13:40:00,94.33,94.45,94.27,94.37,4400.0,94.33,94.45,94.27,94.37,4400.0
2007-08-29 13:45:00,94.42,94.42,94.23,94.33,16500.0,94.42,94.42,94.23,94.33,16500.0
2007-08-29 13:50:00,94.33,94.33,94.21,94.29,5400.0,94.33,94.33,94.21,94.29,5400.0
2007-08-29 13:55:00,94.27,94.43,94.27,94.39,4300.0,94.27,94.43,94.27,94.39,4300.0
2007-08-29 14:00:00,94.39,95.0,94.38,94.79,59900.0,94.39,95.0,94.38,94.79,59900.0
2007-08-29 14:05:00,94.74,95.0,94.74,94.91,17300.0,94.74,95.0,94.74,94.91,17300.0
2007-08-29 14:10:00,94.86,94.93,94.62,94.68,10900.0,94.86,94.93,94.62,94.68,10900.0
2007-08-29 14:15:00,94.62,94.83,94.58,94.72,11800.0,94.62,94.83,94.58,94.72,11800.0
2007-08-29 14:20:00,94.75,94.98,94.72,94.93,11000.0,94.75,94.98,94.72,94.93,11000.0
2007-08-29 14:25:00,94.93,94.94,94.76,94.8,4500.0,94.93,94.94,94.76,94.8,4500.0
2007-08-29 14:30:00,94.75,95.27,94.74,95.17,28600.0,94.75,95.27,94.74,95.17,28600.0
2007-08-29 14:35:00,95.09,95.59,95.09,95.42,27600.0,95.09,95.59,95.09,95.42,27600.0
2007-08-29 14:40:00,95.43,95.43,95.03,95.13,6900.0,95.43,95.43,95.03,95.13,6900.0
2007-08-29 14:45:00,95.08,95.43,95.07,95.36,6200.0,95.08,95.43,95.07,95.36,6200.0
2007-08-29 14:50:00,95.4,95.4,95.16,95.21,8900.0,95.4,95.4,95.16,95.21,8900.0
2007-08-29 14:55:00,95.17,95.21,95.1,95.19,4000.0,95.17,95.21,95.1,95.19,4000.0
2007-08-29 15:00:00,95.13,95.43,95.13,95.43,11400.0,95.13,95.43,95.13,95.43,11400.0
2007-08-29 15:05:00,95.42,95.7,95.32,95.4,21900.0,95.42,95.7,95.32,95.4,21900.0
2007-08-29 15:10:00,95.4,95.71,95.31,95.7,19000.0,95.4,95.71,95.31,95.7,19000.0
2007-08-29 15:15:00,95.7,95.72,95.44,95.59,13400.0,95.7,95.72,95.44,95.59,13400.0
2007-08-29 15:20:00,95.58,95.63,95.3,95.3,16800.0,95.58,95.63,95.3,95.3,16800.0
2007-08-29 15:25:00,95.34,95.34,95.02,95.27,13100.0,95.34,95.34,95.02,95.27,13100.0
2007-08-29 15:30:00,95.29,95.36,94.83,95.28,15000.0,95.29,95.36,94.83,95.28,15000.0
2007-08-29 15:35:00,95.29,95.55,95.21,95.48,19100.0,95.29,95.55,95.21,95.48,19100.0
2007-08-29 15:40:00,95.47,95.55,95.42,95.44,23300.0,95.47,95.55,95.42,95.44,23300.0
2007-08-29 15:45:00,95.48,95.5,95.44,95.46,18900.0,95.48,95.5,95.44,95.46,18900.0
2007-08-29 15:50:00,95.48,95.66,95.46,95.5,28200.0,95.48,95.66,95.46,95.5,28200.0
2007-08-29 15:55:00,95.5,95.96,95.49,95.68,43800.0,95.5,95.96,95.49,95.68,43800.0
2007-08-30 09:30:00,95.34,95.35,93.62,94.99,42500.0,95.34,95.35,93.62,94.99,42500.0
2007-08-30 09:35:00,95.14,95.77,94.38,95.67,28800.0,95.14,95.77,94.38,95.67,28800.0
2007-08-30 09:40:00,95.71,97.37,95.47,96.95,86600.0,95.71,97.37,95.47,96.95,86600.0
2007-08-30 09:45:00,97.0,97.93,96.61,97.9,58600.0,97.0,97.93,96.61,97.9,58600.0
2007-08-30 09:50:00,97.9,98.5,97.29,98.21,60300.0,97.9,98.5,97.29,98.21,60300.0
2007-08-30 09:55:00,98.32,98.8,98.16,98.44,46600.0,98.32,98.8,98.16,98.44,46600.0
2007-08-30 10:00:00,98.41,98.69,97.84,98.19,53400.0,98.41,98.69,97.84,98.19,53400.0
2007-08-30 10:05:00,98.07,99.15,98.04,98.69,78200.0,98.07,99.15,98.04,98.69,78200.0
2007-08-30 10:10:00,98.68,99.7,98.61,99.46,88000.0,98.68,99.7,98.61,99.46,88000.0
2007-08-30 10:15:00,99.5,99.88,99.34,99.49,50200.0,99.5,99.88,99.34,99.49,50200.0
2007-08-30 10:20:00,99.42,99.7,99.07,99.2,54000.0,99.42,99.7,99.07,99.2,54000.0
2007-08-30 10:25:00,99.24,100.25,99.24,99.97,71000.0,99.24,100.25,99.24,99.97,71000.0
2007-08-30 10:30:00,99.97,100.24,99.0,99.46,65100.0,99.97,100.24,99.0,99.46,65100.0
2007-08-30 10:35:00,99.47,99.48,98.73,98.9,31500.0,99.47,99.48,98.73,98.9,31500.0
2007-08-30 10:40:00,98.79,99.2,98.78,99.15,14200.0,98.79,99.2,98.78,99.15,14200.0
2007-08-30 10:45:00,99.1,99.46,98.55,98.69,31100.0,99.1,99.46,98.55,98.69,31100.0
2007-08-30 10:50:00,98.72,99.41,98.64,99.39,15700.0,98.72,99.41,98.64,99.39,15700.0
2007-08-30 10:55:00,99.39,99.99,99.31,99.83,34300.0,99.39,99.99,99.31,99.83,34300.0
2007-08-30 11:00:00,99.83,100.9,99.83,100.55,65300.0,99.83,100.9,99.83,100.55,65300.0
2007-08-30 11:05:00,100.63,100.99,100.23,100.95,33500.0,100.63,100.99,100.23,100.95,33500.0
2007-08-30 11:10:00,100.76,101.5,100.61,101.06,38500.0,100.76,101.5,100.61,101.06,38500.0
2007-08-30 11:15:00,101.11,101.79,100.9,101.58,54400.0,101.11,101.79,100.9,101.58,54400.0
2007-08-30 11:20:00,101.53,101.63,101.18,101.52,31900.0,101.53,101.63,101.18,101.52,31900.0
2007-08-30 11:25:00,101.54,101.88,101.06,101.75,32400.0,101.54,101.88,101.06,101.75,32400.0
2007-08-30 11:30:00,101.66,102.0,101.18,101.51,41700.0,101.66,102.0,101.18,101.51,41700.0
2007-08-30 11:35:00,101.54,101.96,101.46,101.84,30800.0,101.54,101.96,101.46,101.84,30800.0
2007-08-30 11:40:00,101.79,101.88,101.45,101.88,22800.0,101.79,101.88,101.45,101.88,22800.0
2007-08-30 11:45:00,101.79,101.9,101.17,101.82,22700.0,101.79,101.9,101.17,101.82,22700.0
2007-08-30 11:50:00,101.77,101.77,101.25,101.64,28700.0,101.77,101.77,101.25,101.64,28700.0
2007-08-30 11:55:00,101.51,101.73,101.19,101.57,15000.0,101.51,101.73,101.19,101.57,15000.0
2007-08-30 12:00:00,101.53,101.59,101.05,101.15,17200.0,101.53,101.59,101.05,101.15,17200.0
2007-08-30 12:05:00,101.12,101.7,100.95,101.6,31000.0,101.12,101.7,100.95,101.6,31000.0
2007-08-30 12:10:00,101.6,101.65,101.02,101.28,31600.0,101.6,101.65,101.02,101.28,31600.0
2007-08-30 12:15:00,101.21,101.45,100.41,100.45,31900.0,101.21,101.45,100.41,100.45,31900.0
2007-08-30 12:20:00,100.6,101.07,100.25,100.82,31200.0,100.6,101.07,100.25,100.82,31200.0
2007-08-30 12:25:00,100.73,101.27,100.61,100.88,10200.0,100.73,101.27,100.61,100.88,10200.0
2007-08-30 12:30:00,100.87,101.43,100.54,101.11,27200.0,100.87,101.43,100.54,101.11,27200.0
2007-08-30 12:35:00,101.2,101.59,101.13,101.49,12300.0,101.2,101.59,101.13,101.49,12300.0
2007-08-30 12:40:00,101.53,101.67,101.19,101.48,27400.0,101.53,101.67,101.19,101.48,27400.0
2007-08-30 12:45:00,101.57,101.7,101.34,101.69,10800.0,101.57,101.7,101.34,101.69,10800.0
2007-08-30 12:50:00,101.7,101.84,101.59,101.7,11200.0,101.7,101.84,101.59,101.7,11200.0
2007-08-30 12:55:00,101.71,101.82,101.33,101.49,25100.0,101.71,101.82,101.33,101.49,25100.0
2007-08-30 13:00:00,101.49,101.82,101.47,101.73,14600.0,101.49,101.82,101.47,101.73,14600.0
2007-08-30 13:05:00,101.73,101.95,101.69,101.93,14700.0,101.73,101.95,101.69,101.93,14700.0
2007-08-30 13:10:00,101.94,101.95,101.4,101.52,16900.0,101.94,101.95,101.4,101.52,16900.0
2007-08-30 13:15:00,101.49,101.79,101.4,101.5,12800.0,101.49,101.79,101.4,101.5,12800.0
2007-08-30 13:20:00,101.57,101.58,101.09,101.17,8200.0,101.57,101.58,101.09,101.17,8200.0
2007-08-30 13:25:00,101.05,101.4,100.8,101.17,16700.0,101.05,101.4,100.8,101.17,16700.0
2007-08-30 13:30:00,101.16,101.22,100.68,101.02,30300.0,101.16,101.22,100.68,101.02,30300.0
2007-08-30 13:35:00,101.02,101.5,101.01,101.5,18800.0,101.02,101.5,101.01,101.5,18800.0
2007-08-30 13:40:00,101.5,101.71,101.37,101.62,17100.0,101.5,101.71,101.37,101.62,17100.0
2007-08-30 13:45:00,101.69,101.92,101.69,101.75,24100.0,101.69,101.92,101.69,101.75,24100.0
2007-08-30 13:50:00,101.75,101.9,101.57,101.77,24200.0,101.75,101.9,101.57,101.77,24200.0
2007-08-30 13:55:00,101.72,101.95,101.69,101.94,14700.0,101.72,101.95,101.69,101.94,14700.0
2007-08-30 14:00:00,101.94,102.8,101.94,102.75,90400.0,101.94,102.8,101.94,102.75,90400.0
2007-08-30 14:05:00,102.74,102.92,102.41,102.62,100800.0,102.74,102.92,102.41,102.62,100800.0
2007-08-30 14:10:00,102.57,102.7,102.43,102.6,51300.0,102.57,102.7,102.43,102.6,51300.0
2007-08-30 14:15:00,102.6,102.85,102.18,102.29,46000.0,102.6,102.85,102.18,102.29,46000.0
2007-08-30 14:20:00,102.25,102.66,102.21,102.47,24600.0,102.25,102.66,102.21,102.47,24600.0
2007-08-30 14:25:00,102.48,102.72,102.32,102.42,27000.0,102.48,102.72,102.32,102.42,27000.0
2007-08-30 14:30:00,102.35,102.44,101.8,102.13,43800.0,102.35,102.44,101.8,102.13,43800.0
2007-08-30 14:35:00,102.04,102.4,101.91,101.91,81100.0,102.04,102.4,101.91,101.91,81100.0
2007-08-30 14:40:00,101.97,102.4,101.7,101.86,59900.0,101.97,102.4,101.7,101.86,59900.0
2007-08-30 14:45:00,101.87,102.32,101.27,101.39,74900.0,101.87,102.32,101.27,101.39,74900.0
2007-08-30 14:50:00,101.29,101.33,100.47,100.83,128100.0,101.29,101.33,100.47,100.83,128100.0
2007-08-30 14:55:00,100.81,100.92,100.0,100.31,56100.0,100.81,100.92,100.0,100.31,56100.0
2007-08-30 15:00:00,100.34,100.95,100.15,100.73,43600.0,100.34,100.95,100.15,100.73,43600.0
2007-08-30 15:05:00,100.72,101.09,100.46,100.94,40300.0,100.72,101.09,100.46,100.94,40300.0
2007-08-30 15:10:00,100.97,101.58,100.72,101.1,56200.0,100.97,101.58,100.72,101.1,56200.0
2007-08-30 15:15:00,101.1,101.66,100.83,101.66,24200.0,101.1,101.66,100.83,101.66,24200.0
2007-08-30 15:20:00,101.7,102.1,101.46,101.99,44300.0,101.7,102.1,101.46,101.99,44300.0
2007-08-30 15:25:00,101.99,102.06,101.5,101.75,29200.0,101.99,102.06,101.5,101.75,29200.0
2007-08-30 15:30:00,101.75,102.07,101.74,101.87,24200.0,101.75,102.07,101.74,101.87,24200.0
2007-08-30 15:35:00,101.87,101.87,101.13,101.35,32800.0,101.87,101.87,101.13,101.35,32800.0
2007-08-30 15:40:00,101.32,101.39,100.95,101.06,27500.0,101.32,101.39,100.95,101.06,27500.0
2007-08-30 15:45:00,101.06,101.54,101.06,101.26,39900.0,101.06,101.54,101.06,101.26,39900.0
2007-08-30 15:50:00,101.27,102.4,101.27,102.24,43600.0,101.27,102.4,101.27,102.24,43600.0
2007-08-30 15:55:00,102.17,102.5,102.17,102.48,76200.0,102.17,102.5,102.17,102.48,76200.0
2007-08-31 09:30:00,102.7,104.67,102.6,104.0,240200.0,102.7,104.67,102.6,104.0,240200.0
2007-08-31 09:35:00,103.98,104.9,103.47,103.79,114000.0,103.98,104.9,103.47,103.79,114000.0
2007-08-31 09:40:00,103.75,104.22,103.43,103.98,59800.0,103.75,104.22,103.43,103.98,59800.0
2007-08-31 09:45:00,104.0,104.0,103.35,103.78,56300.0,104.0,104.0,103.35,103.78,56300.0
2007-08-31 09:50:00,103.79,104.0,103.4,103.71,45000.0,103.79,104.0,103.4,103.71,45000.0
2007-08-31 09:55:00,103.67,104.05,103.67,104.02,40400.0,103.67,104.05,103.67,104.02,40400.0
2007-08-31 10:00:00,104.03,104.14,103.6,103.65,72800.0,104.03,104.14,103.6,103.65,72800.0
2007-08-31 10:05:00,103.66,104.1,103.65,103.73,58200.0,103.66,104.1,103.65,103.73,58200.0
2007-08-31 10:10:00,103.74,103.9,103.62,103.67,31300.0,103.74,103.9,103.62,103.67,31300.0
2007-08-31 10:15:00,103.67,103.94,102.37,102.74,89200.0,103.67,103.94,102.37,102.74,89200.0
2007-08-31 10:20:00,102.74,103.05,102.55,102.73,36600.0,102.74,103.05,102.55,102.73,36600.0
2007-08-31 10:25:00,102.73,103.1,102.56,103.02,42100.0,102.73,103.1,102.56,103.02,42100.0
2007-08-31 10:30:00,102.95,103.04,102.68,102.79,14000.0,102.95,103.04,102.68,102.79,14000.0
2007-08-31 10:35:00,102.72,103.05,102.72,103.02,18800.0,102.72,103.05,102.72,103.02,18800.0
2007-08-31 10:40:00,102.99,103.1,102.87,102.97,27400.0,102.99,103.1,102.87,102.97,27400.0
2007-08-31 10:45:00,102.94,103.05,102.55,102.7,40000.0,102.94,103.05,102.55,102.7,40000.0
2007-08-31 10:50:00,102.56,102.7,102.11,102.32,55700.0,102.56,102.7,102.11,102.32,55700.0
2007-08-31 10:55:00,102.4,102.4,101.26,101.34,46300.0,102.4,102.4,101.26,101.34,46300.0
2007-08-31 11:00:00,101.33,102.0,101.33,101.88,47800.0,101.33,102.0,101.33,101.88,47800.0
2007-08-31 11:05:00,101.88,101.89,100.83,100.87,75300.0,101.88,101.89,100.83,100.87,75300.0
2007-08-31 11:10:00,100.87,101.09,100.52,100.78,57800.0,100.87,101.09,100.52,100.78,57800.0
2007-08-31 11:15:00,100.74,101.1,100.73,101.06,33600.0,100.74,101.1,100.73,101.06,33600.0
2007-08-31 11:20:00,101.06,102.11,101.05,102.1,75300.0,101.06,102.11,101.05,102.1,75300.0
2007-08-31 11:25:00,102.1,102.4,101.91,102.16,46100.0,102.1,102.4,101.91,102.16,46100.0
2007-08-31 11:30:00,102.16,102.35,102.0,102.15,23900.0,102.16,102.35,102.0,102.15,23900.0
2007-08-31 11:35:00,102.05,102.05,101.5,101.83,16300.0,102.05,102.05,101.5,101.83,16300.0
2007-08-31 11:40:00,101.78,102.0,101.26,101.66,24400.0,101.78,102.0,101.26,101.66,24400.0
2007-08-31 11:45:00,101.59,101.85,101.4,101.85,16500.0,101.59,101.85,101.4,101.85,16500.0
2007-08-31 11:50:00,101.74,102.29,101.56,102.0,32400.0,101.74,102.29,101.56,102.0,32400.0
2007-08-31 11:55:00,101.96,102.29,101.8,102.2,9100.0,101.96,102.29,101.8,102.2,9100.0
2007-08-31 12:00:00,102.2,102.2,101.93,102.12,9000.0,102.2,102.2,101.93,102.12,9000.0
2007-08-31 12:05:00,102.08,102.35,102.07,102.3,17300.0,102.08,102.35,102.07,102.3,17300.0
2007-08-31 12:10:00,102.35,102.49,102.2,102.3,30100.0,102.35,102.49,102.2,102.3,30100.0
2007-08-31 12:15:00,102.31,102.49,102.27,102.49,14700.0,102.31,102.49,102.27,102.49,14700.0
2007-08-31 12:20:00,102.49,102.49,102.35,102.42,21100.0,102.49,102.49,102.35,102.42,21100.0
2007-08-31 12:25:00,102.42,102.49,102.4,102.49,13700.0,102.42,102.49,102.4,102.49,13700.0
2007-08-31 12:30:00,102.43,102.49,102.35,102.49,31100.0,102.43,102.49,102.35,102.49,31100.0
2007-08-31 12:35:00,102.49,102.49,102.12,102.2,23800.0,102.49,102.49,102.12,102.2,23800.0
2007-08-31 12:40:00,102.21,102.42,102.0,102.0,24900.0,102.21,102.42,102.0,102.0,24900.0
2007-08-31 12:45:00,102.0,102.18,102.0,102.01,7900.0,102.0,102.18,102.0,102.01,7900.0
2007-08-31 12:50:00,102.01,102.01,101.77,101.78,19100.0,102.01,102.01,101.77,101.78,19100.0
2007-08-31 12:55:00,101.77,102.12,101.77,102.12,49000.0,101.77,102.12,101.77,102.12,49000.0
2007-08-31 13:00:00,102.0,102.33,101.65,101.7,46300.0,102.0,102.33,101.65,101.7,46300.0
2007-08-31 13:05:00,101.7,101.7,101.29,101.55,27000.0,101.7,101.7,101.29,101.55,27000.0
2007-08-31 13:10:00,101.55,101.6,101.2,101.54,38400.0,101.55,101.6,101.2,101.54,38400.0
2007-08-31 13:15:00,101.54,101.54,101.42,101.47,8800.0,101.54,101.54,101.42,101.47,8800.0
2007-08-31 13:20:00,101.48,101.55,101.25,101.25,20200.0,101.48,101.55,101.25,101.25,20200.0
2007-08-31 13:25:00,101.25,101.3,101.09,101.3,33900.0,101.25,101.3,101.09,101.3,33900.0
2007-08-31 13:30:00,101.3,101.35,101.0,101.15,55200.0,101.3,101.35,101.0,101.15,55200.0
2007-08-31 13:35:00,101.18,101.25,101.13,101.13,3300.0,101.18,101.25,101.13,101.13,3300.0
2007-08-31 13:40:00,101.06,101.25,100.82,101.12,20200.0,101.06,101.25,100.82,101.12,20200.0
2007-08-31 13:45:00,101.12,101.12,100.77,100.95,18800.0,101.12,101.12,100.77,100.95,18800.0
2007-08-31 13:50:00,100.98,101.67,100.96,101.67,15600.0,100.98,101.67,100.96,101.67,15600.0
2007-08-31 13:55:00,101.57,101.67,101.36,101.62,6500.0,101.57,101.67,101.36,101.62,6500.0
2007-08-31 14:00:00,101.66,102.08,101.63,101.97,32400.0,101.66,102.08,101.63,101.97,32400.0
2007-08-31 14:05:00,102.06,102.4,102.02,102.23,14400.0,102.06,102.4,102.02,102.23,14400.0
2007-08-31 14:10:00,102.24,102.3,102.09,102.22,14200.0,102.24,102.3,102.09,102.22,14200.0
2007-08-31 14:15:00,102.25,102.4,102.18,102.18,8000.0,102.25,102.4,102.18,102.18,8000.0
2007-08-31 14:20:00,102.16,102.2,101.9,102.05,17300.0,102.16,102.2,101.9,102.05,17300.0
2007-08-31 14:25:00,102.1,102.19,101.99,102.11,7600.0,102.1,102.19,101.99,102.11,7600.0
2007-08-31 14:30:00,102.1,102.17,102.0,102.0,15500.0,102.1,102.17,102.0,102.0,15500.0
2007-08-31 14:35:00,102.01,102.3,101.99,102.23,10000.0,102.01,102.3,101.99,102.23,10000.0
2007-08-31 14:40:00,102.2,102.94,102.2,102.89,38400.0,102.2,102.94,102.2,102.89,38400.0
2007-08-31 14:45:00,102.89,103.2,102.73,102.88,40200.0,102.89,103.2,102.73,102.88,40200.0
2007-08-31 14:50:00,102.83,103.1,102.68,102.7,19600.0,102.83,103.1,102.68,102.7,19600.0
2007-08-31 14:55:00,102.63,102.95,102.3,102.95,12200.0,102.63,102.95,102.3,102.95,12200.0
2007-08-31 15:00:00,103.0,103.25,102.89,103.25,26700.0,103.0,103.25,102.89,103.25,26700.0
2007-08-31 15:05:00,103.24,103.29,102.81,102.81,15400.0,103.24,103.29,102.81,102.81,15400.0
2007-08-31 15:10:00,102.79,103.3,102.73,103.07,14800.0,102.79,103.3,102.73,103.07,14800.0
2007-08-31 15:15:00,103.08,103.4,103.02,103.32,32000.0,103.08,103.4,103.02,103.32,32000.0
2007-08-31 15:20:00,103.38,103.4,102.95,102.96,30500.0,103.38,103.4,102.95,102.96,30500.0
2007-08-31 15:25:00,102.97,103.19,102.97,103.12,37900.0,102.97,103.19,102.97,103.12,37900.0
2007-08-31 15:30:00,103.13,103.32,103.08,103.26,33500.0,103.13,103.32,103.08,103.26,33500.0
2007-08-31 15:35:00,103.24,103.86,103.24,103.8,63900.0,103.24,103.86,103.24,103.8,63900.0
2007-08-31 15:40:00,103.76,104.03,103.75,103.95,90400.0,103.76,104.03,103.75,103.95,90400.0
2007-08-31 15:45:00,103.99,103.99,103.78,103.97,49600.0,103.99,103.99,103.78,103.97,49600.0
2007-08-31 15:50:00,103.97,103.99,103.54,103.57,53900.0,103.97,103.99,103.54,103.57,53900.0
2007-08-31 15:55:00,103.57,103.74,103.52,103.74,86900.0,103.57,103.74,103.52,103.74,86900.0
2007-09-04 09:30:00,103.45,103.65,102.02,103.44,45100.0,103.45,103.65,102.02,103.44,45100.0
2007-09-04 09:35:00,102.5,103.84,102.46,103.75,27000.0,102.5,103.84,102.46,103.75,27000.0
2007-09-04 09:40:00,103.75,105.9,103.75,105.88,94500.0,103.75,105.9,103.75,105.88,94500.0
2007-09-04 09:45:00,105.66,106.75,105.25,105.94,119900.0,105.66,106.75,105.25,105.94,119900.0
2007-09-04 09:50:00,105.94,106.37,105.79,106.22,36700.0,105.94,106.37,105.79,106.22,36700.0
2007-09-04 09:55:00,106.22,106.41,106.11,106.19,33400.0,106.22,106.41,106.11,106.19,33400.0
2007-09-04 10:00:00,106.19,106.97,106.17,106.51,57600.0,106.19,106.97,106.17,106.51,57600.0
2007-09-04 10:05:00,106.61,107.5,106.0,106.81,53700.0,106.61,107.5,106.0,106.81,53700.0
2007-09-04 10:10:00,106.82,107.48,106.33,107.21,33500.0,106.82,107.48,106.33,107.21,33500.0
2007-09-04 10:15:00,107.34,107.34,106.7,107.1,28500.0,107.34,107.34,106.7,107.1,28500.0
2007-09-04 10:20:00,107.2,107.51,107.06,107.08,28500.0,107.2,107.51,107.06,107.08,28500.0
2007-09-04 10:25:00,107.15,108.09,107.15,108.05,45300.0,107.15,108.09,107.15,108.05,45300.0
2007-09-04 10:30:00,108.25,108.33,107.72,107.95,35000.0,108.25,108.33,107.72,107.95,35000.0
2007-09-04 10:35:00,107.86,108.25,107.75,107.83,32400.0,107.86,108.25,107.75,107.83,32400.0
2007-09-04 10:40:00,107.97,108.1,107.66,107.82,31100.0,107.97,108.1,107.66,107.82,31100.0
2007-09-04 10:45:00,107.94,108.05,107.75,107.88,38400.0,107.94,108.05,107.75,107.88,38400.0
2007-09-04 10:50:00,107.86,108.03,107.75,107.9,35100.0,107.86,108.03,107.75,107.9,35100.0
2007-09-04 10:55:00,107.9,107.95,107.37,107.44,34400.0,107.9,107.95,107.37,107.44,34400.0
2007-09-04 11:00:00,107.41,107.72,107.05,107.05,19700.0,107.41,107.72,107.05,107.05,19700.0
2007-09-04 11:05:00,107.19,107.39,107.08,107.29,13200.0,107.19,107.39,107.08,107.29,13200.0
2007-09-04 11:10:00,107.24,107.25,106.7,106.75,18600.0,107.24,107.25,106.7,106.75,18600.0
2007-09-04 11:15:00,106.75,106.82,106.4,106.74,24200.0,106.75,106.82,106.4,106.74,24200.0
2007-09-04 11:20:00,106.61,106.82,106.54,106.66,24300.0,106.61,106.82,106.54,106.66,24300.0
2007-09-04 11:25:00,106.59,106.73,106.3,106.48,13000.0,106.59,106.73,106.3,106.48,13000.0
2007-09-04 11:30:00,106.47,107.12,106.3,106.83,25200.0,106.47,107.12,106.3,106.83,25200.0
2007-09-04 11:35:00,106.83,106.96,106.46,106.63,13200.0,106.83,106.96,106.46,106.63,13200.0
2007-09-04 11:40:00,106.66,107.17,106.62,107.1,15900.0,106.66,107.17,106.62,107.1,15900.0
2007-09-04 11:45:00,107.1,107.16,106.83,107.1,12300.0,107.1,107.16,106.83,107.1,12300.0
2007-09-04 11:50:00,107.08,107.15,106.6,106.75,18400.0,107.08,107.15,106.6,106.75,18400.0
2007-09-04 11:55:00,106.75,106.87,106.42,106.5,9100.0,106.75,106.87,106.42,106.5,9100.0
2007-09-04 12:00:00,106.43,106.48,106.07,106.21,20100.0,106.43,106.48,106.07,106.21,20100.0
2007-09-04 12:05:00,106.21,106.39,105.73,106.14,23600.0,106.21,106.39,105.73,106.14,23600.0
2007-09-04 12:10:00,106.17,106.21,106.08,106.11,9500.0,106.17,106.21,106.08,106.11,9500.0
2007-09-04 12:15:00,106.09,106.19,105.84,106.15,10600.0,106.09,106.19,105.84,106.15,10600.0
2007-09-04 12:20:00,106.19,106.21,106.0,106.18,12600.0,106.19,106.21,106.0,106.18,12600.0
2007-09-04 12:25:00,106.18,106.89,106.09,106.7,18100.0,106.18,106.89,106.09,106.7,18100.0
2007-09-04 12:30:00,106.65,106.71,106.4,106.53,4900.0,106.65,106.71,106.4,106.53,4900.0
2007-09-04 12:35:00,106.53,106.81,106.52,106.61,8000.0,106.53,106.81,106.52,106.61,8000.0
2007-09-04 12:40:00,106.64,106.7,106.37,106.63,5000.0,106.64,106.7,106.37,106.63,5000.0
2007-09-04 12:45:00,106.7,107.13,106.7,106.83,17300.0,106.7,107.13,106.7,106.83,17300.0
2007-09-04 12:50:00,106.98,107.33,106.98,107.25,8500.0,106.98,107.33,106.98,107.25,8500.0
2007-09-04 12:55:00,107.22,107.24,107.0,107.01,7800.0,107.22,107.24,107.0,107.01,7800.0
2007-09-04 13:00:00,107.01,107.4,106.73,107.27,22000.0,107.01,107.4,106.73,107.27,22000.0
2007-09-04 13:05:00,107.27,107.36,106.97,107.25,21700.0,107.27,107.36,106.97,107.25,21700.0
2007-09-04 13:10:00,107.11,107.99,107.01,107.71,33800.0,107.11,107.99,107.01,107.71,33800.0
2007-09-04 13:15:00,107.65,107.8,107.43,107.59,6500.0,107.65,107.8,107.43,107.59,6500.0
2007-09-04 13:20:00,107.7,107.8,107.2,107.45,9900.0,107.7,107.8,107.2,107.45,9900.0
2007-09-04 13:25:00,107.45,107.64,107.41,107.52,5100.0,107.45,107.64,107.41,107.52,5100.0
2007-09-04 13:30:00,107.63,107.92,107.63,107.87,5900.0,107.63,107.92,107.63,107.87,5900.0
2007-09-04 13:35:00,107.8,107.88,107.53,107.64,10500.0,107.8,107.88,107.53,107.64,10500.0
2007-09-04 13:40:00,107.64,107.66,107.3,107.31,6500.0,107.64,107.66,107.3,107.31,6500.0
2007-09-04 13:45:00,107.37,107.65,107.27,107.47,12700.0,107.37,107.65,107.27,107.47,12700.0
2007-09-04 13:50:00,107.52,107.94,107.52,107.65,16000.0,107.52,107.94,107.52,107.65,16000.0
2007-09-04 13:55:00,107.65,107.86,107.55,107.76,4500.0,107.65,107.86,107.55,107.76,4500.0
2007-09-04 14:00:00,107.75,107.86,107.25,107.5,10700.0,107.75,107.86,107.25,107.5,10700.0
2007-09-04 14:05:00,107.5,107.55,107.23,107.44,10200.0,107.5,107.55,107.23,107.44,10200.0
2007-09-04 14:10:00,107.45,107.63,107.37,107.63,11800.0,107.45,107.63,107.37,107.63,11800.0
2007-09-04 14:15:00,107.55,107.8,107.42,107.78,8700.0,107.55,107.8,107.42,107.78,8700.0
2007-09-04 14:20:00,107.58,107.66,107.3,107.44,23100.0,107.58,107.66,107.3,107.44,23100.0
2007-09-04 14:25:00,107.47,107.53,107.04,107.33,9900.0,107.47,107.53,107.04,107.33,9900.0
2007-09-04 14:30:00,107.37,107.53,107.2,107.2,9500.0,107.37,107.53,107.2,107.2,9500.0
2007-09-04 14:35:00,107.22,107.32,107.0,107.05,12300.0,107.22,107.32,107.0,107.05,12300.0
2007-09-04 14:40:00,107.04,107.27,106.88,107.27,5000.0,107.04,107.27,106.88,107.27,5000.0
2007-09-04 14:45:00,107.46,107.6,107.4,107.47,23700.0,107.46,107.6,107.4,107.47,23700.0
2007-09-04 14:50:00,107.42,107.53,107.39,107.46,10200.0,107.42,107.53,107.39,107.46,10200.0
2007-09-04 14:55:00,107.5,107.6,107.48,107.5,18200.0,107.5,107.6,107.48,107.5,18200.0
2007-09-04 15:00:00,107.56,107.65,107.27,107.43,12200.0,107.56,107.65,107.27,107.43,12200.0
2007-09-04 15:05:00,107.37,107.67,107.36,107.54,13500.0,107.37,107.67,107.36,107.54,13500.0
2007-09-04 15:10:00,107.54,107.63,107.4,107.49,10900.0,107.54,107.63,107.4,107.49,10900.0
2007-09-04 15:15:00,107.43,107.51,107.25,107.27,6500.0,107.43,107.51,107.25,107.27,6500.0
2007-09-04 15:20:00,107.36,107.52,107.19,107.52,11200.0,107.36,107.52,107.19,107.52,11200.0
2007-09-04 15:25:00,107.55,107.58,107.21,107.53,16100.0,107.55,107.58,107.21,107.53,16100.0
2007-09-04 15:30:00,107.53,107.63,107.22,107.63,26000.0,107.53,107.63,107.22,107.63,26000.0
2007-09-04 15:35:00,107.69,107.7,107.53,107.55,25500.0,107.69,107.7,107.53,107.55,25500.0
2007-09-04 15:40:00,107.6,107.69,107.22,107.25,19100.0,107.6,107.69,107.22,107.25,19100.0
2007-09-04 15:45:00,107.25,107.58,107.03,107.1,27700.0,107.25,107.58,107.03,107.1,27700.0
2007-09-04 15:50:00,107.12,107.38,106.81,106.98,29300.0,107.12,107.38,106.81,106.98,29300.0
2007-09-04 15:55:00,106.98,107.14,106.73,106.98,44700.0,106.98,107.14,106.73,106.98,44700.0
2007-09-05 09:30:00,106.4,107.77,106.1,107.0,44000.0,106.4,107.77,106.1,107.0,44000.0
2007-09-05 09:35:00,107.0,107.2,106.7,106.93,34200.0,107.0,107.2,106.7,106.93,34200.0
2007-09-05 09:40:00,106.93,107.89,106.7,107.8,52700.0,106.93,107.89,106.7,107.8,52700.0
2007-09-05 09:45:00,107.8,107.93,107.3,107.49,44400.0,107.8,107.93,107.3,107.49,44400.0
2007-09-05 09:50:00,107.49,108.49,107.49,108.13,42300.0,107.49,108.49,107.49,108.13,42300.0
2007-09-05 09:55:00,108.16,108.29,107.46,107.55,22100.0,108.16,108.29,107.46,107.55,22100.0
2007-09-05 10:00:00,107.67,107.67,106.5,106.94,40900.0,107.67,107.67,106.5,106.94,40900.0
2007-09-05 10:05:00,106.93,107.24,106.36,106.37,45700.0,106.93,107.24,106.36,106.37,45700.0
2007-09-05 10:10:00,106.45,106.69,105.7,105.87,39800.0,106.45,106.69,105.7,105.87,39800.0
2007-09-05 10:15:00,105.85,106.17,105.6,105.87,40700.0,105.85,106.17,105.6,105.87,40700.0
2007-09-05 10:20:00,105.92,106.1,105.63,105.86,40000.0,105.92,106.1,105.63,105.86,40000.0
2007-09-05 10:25:00,105.87,106.22,105.63,105.82,42100.0,105.87,106.22,105.63,105.82,42100.0
2007-09-05 10:30:00,105.84,105.88,105.35,105.48,27000.0,105.84,105.88,105.35,105.48,27000.0
2007-09-05 10:35:00,105.45,106.4,105.45,106.28,18200.0,105.45,106.4,105.45,106.28,18200.0
2007-09-05 10:40:00,106.26,106.4,106.02,106.31,10000.0,106.26,106.4,106.02,106.31,10000.0
2007-09-05 10:45:00,106.4,106.85,106.15,106.36,15200.0,106.4,106.85,106.15,106.36,15200.0
2007-09-05 10:50:00,106.48,106.61,106.36,106.52,6400.0,106.48,106.61,106.36,106.52,6400.0
2007-09-05 10:55:00,106.57,106.57,106.04,106.16,8300.0,106.57,106.57,106.04,106.16,8300.0
2007-09-05 11:00:00,106.03,106.05,105.61,105.62,25000.0,106.03,106.05,105.61,105.62,25000.0
2007-09-05 11:05:00,105.59,105.83,105.55,105.7,12200.0,105.59,105.83,105.55,105.7,12200.0
2007-09-05 11:10:00,105.64,105.81,105.63,105.77,5900.0,105.64,105.81,105.63,105.77,5900.0
2007-09-05 11:15:00,105.77,105.86,105.71,105.83,9300.0,105.77,105.86,105.71,105.83,9300.0
2007-09-05 11:20:00,105.86,105.91,105.61,105.61,7700.0,105.86,105.91,105.61,105.61,7700.0
2007-09-05 11:25:00,105.63,105.83,105.5,105.77,34700.0,105.63,105.83,105.5,105.77,34700.0
2007-09-05 11:30:00,105.68,105.79,105.02,105.08,28100.0,105.68,105.79,105.02,105.08,28100.0
2007-09-05 11:35:00,105.14,105.19,104.24,104.32,62000.0,105.14,105.19,104.24,104.32,62000.0
2007-09-05 11:40:00,104.22,104.52,104.09,104.28,51100.0,104.22,104.52,104.09,104.28,51100.0
2007-09-05 11:45:00,104.28,104.3,103.32,103.76,53500.0,104.28,104.3,103.32,103.76,53500.0
2007-09-05 11:50:00,103.75,104.26,103.26,103.63,42600.0,103.75,104.26,103.26,103.63,42600.0
2007-09-05 11:55:00,103.63,104.1,103.56,103.91,39000.0,103.63,104.1,103.56,103.91,39000.0
2007-09-05 12:00:00,103.76,104.0,103.5,103.83,31500.0,103.76,104.0,103.5,103.83,31500.0
2007-09-05 12:05:00,103.83,104.38,103.83,104.13,16900.0,103.83,104.38,103.83,104.13,16900.0
2007-09-05 12:10:00,104.13,104.26,103.81,104.08,10700.0,104.13,104.26,103.81,104.08,10700.0
2007-09-05 12:15:00,104.08,104.44,104.03,104.36,10600.0,104.08,104.44,104.03,104.36,10600.0
2007-09-05 12:20:00,104.31,104.55,103.89,104.48,8700.0,104.31,104.55,103.89,104.48,8700.0
2007-09-05 12:25:00,104.41,104.9,104.41,104.66,4900.0,104.41,104.9,104.41,104.66,4900.0
2007-09-05 12:30:00,104.75,105.0,104.5,104.68,33500.0,104.75,105.0,104.5,104.68,33500.0
2007-09-05 12:35:00,104.71,105.0,104.62,104.89,6600.0,104.71,105.0,104.62,104.89,6600.0
2007-09-05 12:40:00,104.88,104.97,104.66,104.66,7700.0,104.88,104.97,104.66,104.66,7700.0
2007-09-05 12:45:00,104.65,104.86,104.37,104.55,15000.0,104.65,104.86,104.37,104.55,15000.0
2007-09-05 12:50:00,104.59,104.88,104.53,104.86,5800.0,104.59,104.88,104.53,104.86,5800.0
2007-09-05 12:55:00,104.86,105.05,104.86,105.0,6800.0,104.86,105.05,104.86,105.0,6800.0
2007-09-05 13:00:00,105.0,105.39,104.97,105.21,12000.0,105.0,105.39,104.97,105.21,12000.0
2007-09-05 13:05:00,105.11,105.6,105.06,105.4,9800.0,105.11,105.6,105.06,105.4,9800.0
2007-09-05 13:10:00,105.29,105.85,105.28,105.75,21600.0,105.29,105.85,105.28,105.75,21600.0
2007-09-05 13:15:00,105.72,106.0,105.72,105.77,12500.0,105.72,106.0,105.72,105.77,12500.0
2007-09-05 13:20:00,105.75,105.91,105.39,105.39,22200.0,105.75,105.91,105.39,105.39,22200.0
2007-09-05 13:25:00,105.38,105.81,105.38,105.47,20000.0,105.38,105.81,105.38,105.47,20000.0
2007-09-05 13:30:00,105.42,105.57,105.15,105.37,4600.0,105.42,105.57,105.15,105.37,4600.0
2007-09-05 13:35:00,105.51,105.53,105.3,105.42,1900.0,105.51,105.53,105.3,105.42,1900.0
2007-09-05 13:40:00,105.45,105.65,104.9,104.9,10400.0,105.45,105.65,104.9,104.9,10400.0
2007-09-05 13:45:00,104.9,105.44,104.76,105.35,22800.0,104.9,105.44,104.76,105.35,22800.0
2007-09-05 13:50:00,105.28,105.46,105.19,105.46,4900.0,105.28,105.46,105.19,105.46,4900.0
2007-09-05 13:55:00,105.44,105.44,105.11,105.3,5100.0,105.44,105.44,105.11,105.3,5100.0
2007-09-05 14:00:00,105.36,105.61,104.73,104.79,9000.0,105.36,105.61,104.73,104.79,9000.0
2007-09-05 14:05:00,104.79,105.37,104.79,105.1,4900.0,104.79,105.37,104.79,105.1,4900.0
2007-09-05 14:10:00,105.07,105.08,104.6,104.79,4600.0,105.07,105.08,104.6,104.79,4600.0
2007-09-05 14:15:00,104.83,105.25,104.62,104.79,16000.0,104.83,105.25,104.62,104.79,16000.0
2007-09-05 14:20:00,104.69,104.78,104.0,104.04,24100.0,104.69,104.78,104.0,104.04,24100.0
2007-09-05 14:25:00,104.05,104.27,103.79,104.04,15800.0,104.05,104.27,103.79,104.04,15800.0
2007-09-05 14:30:00,104.1,104.62,104.09,104.6,6700.0,104.1,104.62,104.09,104.6,6700.0
2007-09-05 14:35:00,104.63,104.87,104.51,104.58,8400.0,104.63,104.87,104.51,104.58,8400.0
2007-09-05 14:40:00,104.76,104.76,104.18,104.37,4200.0,104.76,104.76,104.18,104.37,4200.0
2007-09-05 14:45:00,104.44,104.9,104.27,104.35,12000.0,104.44,104.9,104.27,104.35,12000.0
2007-09-05 14:50:00,104.38,104.44,104.05,104.27,11400.0,104.38,104.44,104.05,104.27,11400.0
2007-09-05 14:55:00,104.36,104.93,104.35,104.77,11100.0,104.36,104.93,104.35,104.77,11100.0
2007-09-05 15:00:00,104.75,104.8,104.6,104.63,10800.0,104.75,104.8,104.6,104.63,10800.0
2007-09-05 15:05:00,104.69,104.75,104.54,104.7,6200.0,104.69,104.75,104.54,104.7,6200.0
2007-09-05 15:10:00,104.7,105.19,104.64,105.19,7600.0,104.7,105.19,104.64,105.19,7600.0
2007-09-05 15:15:00,105.19,105.47,104.99,105.47,14400.0,105.19,105.47,104.99,105.47,14400.0
2007-09-05 15:20:00,105.48,105.5,104.93,105.0,8100.0,105.48,105.5,104.93,105.0,8100.0
2007-09-05 15:25:00,105.06,105.16,104.91,104.93,4300.0,105.06,105.16,104.91,104.93,4300.0
2007-09-05 15:30:00,104.98,105.46,104.98,105.1,13700.0,104.98,105.46,104.98,105.1,13700.0
2007-09-05 15:35:00,105.14,105.17,104.85,105.07,11100.0,105.14,105.17,104.85,105.07,11100.0
2007-09-05 15:40:00,105.1,105.64,105.08,105.25,22200.0,105.1,105.64,105.08,105.25,22200.0
2007-09-05 15:45:00,105.25,105.9,105.19,105.82,31900.0,105.25,105.9,105.19,105.82,31900.0
2007-09-05 15:50:00,105.86,106.2,105.86,106.09,30400.0,105.86,106.2,105.86,106.09,30400.0
2007-09-05 15:55:00,106.1,106.66,106.1,106.34,47200.0,106.1,106.66,106.1,106.34,47200.0
2007-09-06 09:30:00,107.29,108.32,106.76,106.76,30300.0,107.29,108.32,106.76,106.76,30300.0
2007-09-06 09:35:00,106.87,107.71,106.34,106.85,23600.0,106.87,107.71,106.34,106.85,23600.0
2007-09-06 09:40:00,107.0,107.31,106.11,106.34,27200.0,107.0,107.31,106.11,106.34,27200.0
2007-09-06 09:45:00,106.33,106.35,105.51,106.35,19100.0,106.33,106.35,105.51,106.35,19100.0
2007-09-06 09:50:00,106.35,107.09,105.7,105.8,15600.0,106.35,107.09,105.7,105.8,15600.0
2007-09-06 09:55:00,105.75,105.86,105.16,105.82,22800.0,105.75,105.86,105.16,105.82,22800.0
2007-09-06 10:00:00,105.9,106.4,105.5,105.5,25700.0,105.9,106.4,105.5,105.5,25700.0
2007-09-06 10:05:00,105.55,106.04,105.28,105.92,23300.0,105.55,106.04,105.28,105.92,23300.0
2007-09-06 10:10:00,105.87,105.99,105.28,105.49,19300.0,105.87,105.99,105.28,105.49,19300.0
2007-09-06 10:15:00,105.51,105.67,105.26,105.28,16300.0,105.51,105.67,105.26,105.28,16300.0
2007-09-06 10:20:00,105.27,105.77,104.85,105.25,31700.0,105.27,105.77,104.85,105.25,31700.0
2007-09-06 10:25:00,105.29,105.74,105.17,105.41,10700.0,105.29,105.74,105.17,105.41,10700.0
2007-09-06 10:30:00,105.4,106.25,105.4,106.15,22800.0,105.4,106.25,105.4,106.15,22800.0
2007-09-06 10:35:00,106.01,106.66,105.89,106.59,79700.0,106.01,106.66,105.89,106.59,79700.0
2007-09-06 10:40:00,106.63,107.24,106.52,106.89,37400.0,106.63,107.24,106.52,106.89,37400.0
2007-09-06 10:45:00,106.82,107.14,106.54,106.93,32400.0,106.82,107.14,106.54,106.93,32400.0
2007-09-06 10:50:00,106.93,107.46,106.76,106.95,38500.0,106.93,107.46,106.76,106.95,38500.0
2007-09-06 10:55:00,107.14,107.28,106.8,106.97,17700.0,107.14,107.28,106.8,106.97,17700.0
2007-09-06 11:00:00,106.98,107.18,106.75,106.75,26800.0,106.98,107.18,106.75,106.75,26800.0
2007-09-06 11:05:00,106.81,106.81,105.93,106.24,45800.0,106.81,106.81,105.93,106.24,45800.0
2007-09-06 11:10:00,106.13,106.27,105.67,105.77,27500.0,106.13,106.27,105.67,105.77,27500.0
2007-09-06 11:15:00,105.73,106.12,105.3,105.89,28900.0,105.73,106.12,105.3,105.89,28900.0
2007-09-06 11:20:00,105.98,106.45,105.81,105.96,22200.0,105.98,106.45,105.81,105.96,22200.0
2007-09-06 11:25:00,105.98,106.0,105.77,105.77,9200.0,105.98,106.0,105.77,105.77,9200.0
2007-09-06 11:30:00,105.74,105.81,105.33,105.56,23200.0,105.74,105.81,105.33,105.56,23200.0
2007-09-06 11:35:00,105.49,105.55,105.14,105.48,21000.0,105.49,105.55,105.14,105.48,21000.0
2007-09-06 11:40:00,105.45,105.97,105.38,105.74,20500.0,105.45,105.97,105.38,105.74,20500.0
2007-09-06 11:45:00,105.88,106.09,105.65,105.81,13400.0,105.88,106.09,105.65,105.81,13400.0
2007-09-06 11:50:00,105.8,105.88,105.25,105.25,9800.0,105.8,105.88,105.25,105.25,9800.0
2007-09-06 11:55:00,105.36,105.48,105.17,105.28,17600.0,105.36,105.48,105.17,105.28,17600.0
2007-09-06 12:00:00,105.26,105.38,104.8,104.8,19400.0,105.26,105.38,104.8,104.8,19400.0
2007-09-06 12:05:00,104.95,105.52,104.91,105.44,15500.0,104.95,105.52,104.91,105.44,15500.0
2007-09-06 12:10:00,105.31,105.9,105.24,105.84,14400.0,105.31,105.9,105.24,105.84,14400.0
2007-09-06 12:15:00,105.86,106.4,105.81,106.15,15300.0,105.86,106.4,105.81,106.15,15300.0
2007-09-06 12:20:00,106.07,106.07,105.64,105.7,6900.0,106.07,106.07,105.64,105.7,6900.0
2007-09-06 12:25:00,105.69,105.7,105.45,105.5,5500.0,105.69,105.7,105.45,105.5,5500.0
2007-09-06 12:30:00,105.5,105.72,105.17,105.17,19300.0,105.5,105.72,105.17,105.17,19300.0
2007-09-06 12:35:00,105.2,105.49,105.1,105.4,14700.0,105.2,105.49,105.1,105.4,14700.0
2007-09-06 12:40:00,105.54,105.54,105.0,105.0,9600.0,105.54,105.54,105.0,105.0,9600.0
2007-09-06 12:45:00,105.04,105.41,105.0,105.41,14200.0,105.04,105.41,105.0,105.41,14200.0
2007-09-06 12:50:00,105.33,105.55,105.17,105.17,9000.0,105.33,105.55,105.17,105.17,9000.0
2007-09-06 12:55:00,105.18,105.83,105.18,105.83,8500.0,105.18,105.83,105.18,105.83,8500.0
2007-09-06 13:00:00,105.7,105.81,105.45,105.6,9100.0,105.7,105.81,105.45,105.6,9100.0
2007-09-06 13:05:00,105.6,105.6,105.19,105.2,6600.0,105.6,105.6,105.19,105.2,6600.0
2007-09-06 13:10:00,105.2,105.32,104.7,104.82,30100.0,105.2,105.32,104.7,104.82,30100.0
2007-09-06 13:15:00,104.81,104.93,104.29,104.29,23400.0,104.81,104.93,104.29,104.29,23400.0
2007-09-06 13:20:00,104.33,104.4,103.88,104.02,38200.0,104.33,104.4,103.88,104.02,38200.0
2007-09-06 13:25:00,104.08,104.74,103.99,104.2,28500.0,104.08,104.74,103.99,104.2,28500.0
2007-09-06 13:30:00,104.22,104.26,103.65,103.71,18900.0,104.22,104.26,103.65,103.71,18900.0
2007-09-06 13:35:00,103.79,103.89,103.6,103.62,23800.0,103.79,103.89,103.6,103.62,23800.0
2007-09-06 13:40:00,103.63,104.2,103.6,104.1,7300.0,103.63,104.2,103.6,104.1,7300.0
2007-09-06 13:45:00,104.1,104.55,104.07,104.31,24100.0,104.1,104.55,104.07,104.31,24100.0
2007-09-06 13:50:00,104.35,104.35,103.98,104.13,11400.0,104.35,104.35,103.98,104.13,11400.0
2007-09-06 13:55:00,104.12,104.48,104.12,104.48,10100.0,104.12,104.48,104.12,104.48,10100.0
2007-09-06 14:00:00,104.4,104.52,104.26,104.3,8500.0,104.4,104.52,104.26,104.3,8500.0
2007-09-06 14:05:00,104.32,104.5,104.26,104.39,13400.0,104.32,104.5,104.26,104.39,13400.0
2007-09-06 14:10:00,104.42,104.53,104.37,104.42,5300.0,104.42,104.53,104.37,104.42,5300.0
2007-09-06 14:15:00,104.41,104.44,104.25,104.44,12900.0,104.41,104.44,104.25,104.44,12900.0
2007-09-06 14:20:00,104.44,104.63,104.36,104.38,12700.0,104.44,104.63,104.36,104.38,12700.0
2007-09-06 14:25:00,104.38,104.63,104.37,104.46,9900.0,104.38,104.63,104.37,104.46,9900.0
2007-09-06 14:30:00,104.45,104.6,104.32,104.47,9300.0,104.45,104.6,104.32,104.47,9300.0
2007-09-06 14:35:00,104.48,104.63,104.47,104.6,10300.0,104.48,104.63,104.47,104.6,10300.0
2007-09-06 14:40:00,104.63,105.0,104.63,104.88,21100.0,104.63,105.0,104.63,104.88,21100.0
2007-09-06 14:45:00,104.89,105.23,104.84,104.84,17500.0,104.89,105.23,104.84,104.84,17500.0
2007-09-06 14:50:00,104.89,105.06,104.68,104.71,11300.0,104.89,105.06,104.68,104.71,11300.0
2007-09-06 14:55:00,104.7,105.16,104.66,104.93,8200.0,104.7,105.16,104.66,104.93,8200.0
2007-09-06 15:00:00,105.08,105.32,104.96,105.02,6800.0,105.08,105.32,104.96,105.02,6800.0
2007-09-06 15:05:00,105.01,105.36,105.01,105.26,16600.0,105.01,105.36,105.01,105.26,16600.0
2007-09-06 15:10:00,105.26,105.26,104.75,105.11,12000.0,105.26,105.26,104.75,105.11,12000.0
2007-09-06 15:15:00,105.11,105.11,104.54,104.65,9500.0,105.11,105.11,104.54,104.65,9500.0
2007-09-06 15:20:00,104.67,104.94,104.57,104.7,7000.0,104.67,104.94,104.57,104.7,7000.0
2007-09-06 15:25:00,104.84,104.96,104.64,104.64,7100.0,104.84,104.96,104.64,104.64,7100.0
2007-09-06 15:30:00,104.64,104.91,104.64,104.84,10600.0,104.64,104.91,104.64,104.84,10600.0
2007-09-06 15:35:00,104.85,104.85,104.56,104.58,11800.0,104.85,104.85,104.56,104.58,11800.0
2007-09-06 15:40:00,104.57,104.58,104.04,104.22,19900.0,104.57,104.58,104.04,104.22,19900.0
2007-09-06 15:45:00,104.04,104.42,103.92,104.36,11000.0,104.04,104.42,103.92,104.36,11000.0
2007-09-06 15:50:00,104.35,104.86,104.16,104.71,10400.0,104.35,104.86,104.16,104.71,10400.0
2007-09-06 15:55:00,104.65,104.71,104.16,104.18,33700.0,104.65,104.71,104.16,104.18,33700.0
2007-09-07 09:30:00,102.89,102.89,99.75,101.55,141000.0,102.89,102.89,99.75,101.55,141000.0
2007-09-07 09:35:00,101.9,102.43,100.5,100.64,59300.0,101.9,102.43,100.5,100.64,59300.0
2007-09-07 09:40:00,100.64,101.56,100.57,100.88,54600.0,100.64,101.56,100.57,100.88,54600.0
2007-09-07 09:45:00,100.8,100.92,100.29,100.66,44900.0,100.8,100.92,100.29,100.66,44900.0
2007-09-07 09:50:00,100.68,101.44,100.4,100.83,45500.0,100.68,101.44,100.4,100.83,45500.0
2007-09-07 09:55:00,100.74,100.9,100.5,100.77,25200.0,100.74,100.9,100.5,100.77,25200.0
2007-09-07 10:00:00,100.77,101.35,100.63,100.93,32300.0,100.77,101.35,100.63,100.93,32300.0
2007-09-07 10:05:00,100.92,101.44,100.85,101.0,27600.0,100.92,101.44,100.85,101.0,27600.0
2007-09-07 10:10:00,101.05,101.28,100.65,100.92,16200.0,101.05,101.28,100.65,100.92,16200.0
2007-09-07 10:15:00,100.77,100.94,100.56,100.6,23300.0,100.77,100.94,100.56,100.6,23300.0
2007-09-07 10:20:00,100.69,100.71,99.49,99.9,102800.0,100.69,100.71,99.49,99.9,102800.0
2007-09-07 10:25:00,99.95,100.21,99.34,99.61,49800.0,99.95,100.21,99.34,99.61,49800.0
2007-09-07 10:30:00,99.57,99.97,99.09,99.09,74800.0,99.57,99.97,99.09,99.09,74800.0
2007-09-07 10:35:00,99.1,99.49,98.78,99.2,61900.0,99.1,99.49,98.78,99.2,61900.0
2007-09-07 10:40:00,99.1,99.3,98.83,99.28,25700.0,99.1,99.3,98.83,99.28,25700.0
2007-09-07 10:45:00,99.3,99.47,98.51,98.86,44900.0,99.3,99.47,98.51,98.86,44900.0
2007-09-07 10:50:00,99.02,99.09,98.16,98.45,57800.0,99.02,99.09,98.16,98.45,57800.0
2007-09-07 10:55:00,98.48,98.49,97.86,98.35,60600.0,98.48,98.49,97.86,98.35,60600.0
2007-09-07 11:00:00,98.4,99.16,98.35,98.84,47800.0,98.4,99.16,98.35,98.84,47800.0
2007-09-07 11:05:00,98.91,99.4,98.86,99.27,21600.0,98.91,99.4,98.86,99.27,21600.0
2007-09-07 11:10:00,99.27,99.4,98.76,99.03,18300.0,99.27,99.4,98.76,99.03,18300.0
2007-09-07 11:15:00,98.92,99.37,98.92,99.15,16700.0,98.92,99.37,98.92,99.15,16700.0
2007-09-07 11:20:00,99.06,99.2,98.31,98.46,30900.0,99.06,99.2,98.31,98.46,30900.0
2007-09-07 11:25:00,98.47,98.94,98.47,98.71,29100.0,98.47,98.94,98.47,98.71,29100.0
2007-09-07 11:30:00,98.61,99.31,98.6,98.96,12400.0,98.61,99.31,98.6,98.96,12400.0
2007-09-07 11:35:00,99.04,99.3,98.97,99.18,11700.0,99.04,99.3,98.97,99.18,11700.0
2007-09-07 11:40:00,99.18,100.15,99.17,100.15,52500.0,99.18,100.15,99.17,100.15,52500.0
2007-09-07 11:45:00,100.04,100.43,99.61,99.9,40800.0,100.04,100.43,99.61,99.9,40800.0
2007-09-07 11:50:00,99.9,100.19,99.8,99.8,23400.0,99.9,100.19,99.8,99.8,23400.0
2007-09-07 11:55:00,99.85,100.45,99.79,100.11,29800.0,99.85,100.45,99.79,100.11,29800.0
2007-09-07 12:00:00,100.09,100.28,99.94,100.06,29400.0,100.09,100.28,99.94,100.06,29400.0
2007-09-07 12:05:00,100.04,100.28,99.94,100.19,35600.0,100.04,100.28,99.94,100.19,35600.0
2007-09-07 12:10:00,100.11,100.27,99.58,99.58,20200.0,100.11,100.27,99.58,99.58,20200.0
2007-09-07 12:15:00,99.65,99.75,99.42,99.44,18200.0,99.65,99.75,99.42,99.44,18200.0
2007-09-07 12:20:00,99.44,100.07,99.42,100.05,21400.0,99.44,100.07,99.42,100.05,21400.0
2007-09-07 12:25:00,100.07,100.21,99.86,100.09,15800.0,100.07,100.21,99.86,100.09,15800.0
2007-09-07 12:30:00,100.15,100.45,100.15,100.43,21100.0,100.15,100.45,100.15,100.43,21100.0
2007-09-07 12:35:00,100.44,100.63,100.22,100.22,31200.0,100.44,100.63,100.22,100.22,31200.0
2007-09-07 12:40:00,100.27,100.87,100.27,100.62,27800.0,100.27,100.87,100.27,100.62,27800.0
2007-09-07 12:45:00,100.75,100.76,100.12,100.22,20800.0,100.75,100.76,100.12,100.22,20800.0
2007-09-07 12:50:00,100.22,100.22,99.77,100.13,17800.0,100.22,100.22,99.77,100.13,17800.0
2007-09-07 12:55:00,100.09,100.09,99.9,100.05,8100.0,100.09,100.09,99.9,100.05,8100.0
2007-09-07 13:00:00,100.0,100.0,99.83,99.91,5300.0,100.0,100.0,99.83,99.91,5300.0
2007-09-07 13:05:00,99.91,100.38,99.77,100.38,13800.0,99.91,100.38,99.77,100.38,13800.0
2007-09-07 13:10:00,100.3,100.58,100.13,100.23,12100.0,100.3,100.58,100.13,100.23,12100.0
2007-09-07 13:15:00,100.23,100.23,99.77,99.91,6100.0,100.23,100.23,99.77,99.91,6100.0
2007-09-07 13:20:00,99.96,100.0,99.78,99.83,7800.0,99.96,100.0,99.78,99.83,7800.0
2007-09-07 13:25:00,99.86,100.17,99.86,99.89,18100.0,99.86,100.17,99.86,99.89,18100.0
2007-09-07 13:30:00,99.95,100.24,99.87,99.87,25900.0,99.95,100.24,99.87,99.87,25900.0
2007-09-07 13:35:00,99.92,100.0,99.53,99.58,11700.0,99.92,100.0,99.53,99.58,11700.0
2007-09-07 13:40:00,99.52,99.66,99.26,99.27,14500.0,99.52,99.66,99.26,99.27,14500.0
2007-09-07 13:45:00,99.25,99.58,99.25,99.37,6900.0,99.25,99.58,99.25,99.37,6900.0
2007-09-07 13:50:00,99.29,99.83,99.29,99.54,6700.0,99.29,99.83,99.29,99.54,6700.0
2007-09-07 13:55:00,99.59,99.82,99.26,99.26,9700.0,99.59,99.82,99.26,99.26,9700.0
2007-09-07 14:00:00,99.31,99.42,99.0,99.16,11500.0,99.31,99.42,99.0,99.16,11500.0
2007-09-07 14:05:00,99.29,99.46,99.2,99.36,6000.0,99.29,99.46,99.2,99.36,6000.0
2007-09-07 14:10:00,99.4,99.65,99.31,99.61,3000.0,99.4,99.65,99.31,99.61,3000.0
2007-09-07 14:15:00,99.69,99.69,99.25,99.4,9900.0,99.69,99.69,99.25,99.4,9900.0
2007-09-07 14:20:00,99.43,99.66,99.2,99.47,8100.0,99.43,99.66,99.2,99.47,8100.0
2007-09-07 14:25:00,99.57,99.63,99.43,99.52,8200.0,99.57,99.63,99.43,99.52,8200.0
2007-09-07 14:30:00,99.52,99.58,99.23,99.28,5600.0,99.52,99.58,99.23,99.28,5600.0
2007-09-07 14:35:00,99.33,99.52,99.31,99.48,7200.0,99.33,99.52,99.31,99.48,7200.0
2007-09-07 14:40:00,99.47,99.48,99.34,99.34,2700.0,99.47,99.48,99.34,99.34,2700.0
2007-09-07 14:45:00,99.43,99.59,99.21,99.21,8900.0,99.43,99.59,99.21,99.21,8900.0
2007-09-07 14:50:00,99.21,99.42,99.0,99.12,8200.0,99.21,99.42,99.0,99.12,8200.0
2007-09-07 14:55:00,99.12,99.3,99.0,99.0,9700.0,99.12,99.3,99.0,99.0,9700.0
2007-09-07 15:00:00,99.09,99.4,99.0,99.39,10900.0,99.09,99.4,99.0,99.39,10900.0
2007-09-07 15:05:00,99.41,99.55,99.24,99.37,15300.0,99.41,99.55,99.24,99.37,15300.0
2007-09-07 15:10:00,99.21,99.54,99.21,99.44,8400.0,99.21,99.54,99.21,99.44,8400.0
2007-09-07 15:15:00,99.49,99.76,99.26,99.47,15000.0,99.49,99.76,99.26,99.47,15000.0
2007-09-07 15:20:00,99.47,99.72,99.36,99.4,12100.0,99.47,99.72,99.36,99.4,12100.0
2007-09-07 15:25:00,99.41,99.89,99.4,99.83,27200.0,99.41,99.89,99.4,99.83,27200.0
2007-09-07 15:30:00,99.87,100.1,99.65,99.66,15500.0,99.87,100.1,99.65,99.66,15500.0
2007-09-07 15:35:00,99.65,99.77,99.3,99.3,14400.0,99.65,99.77,99.3,99.3,14400.0
2007-09-07 15:40:00,99.38,99.53,99.13,99.5,23600.0,99.38,99.53,99.13,99.5,23600.0
2007-09-07 15:45:00,99.52,99.89,99.37,99.89,33400.0,99.52,99.89,99.37,99.89,33400.0
2007-09-07 15:50:00,99.85,100.31,99.68,100.2,38200.0,99.85,100.31,99.68,100.2,38200.0
2007-09-07 15:55:00,100.19,100.23,99.82,100.02,38500.0,100.19,100.23,99.82,100.02,38500.0
2007-09-10 09:30:00,101.24,102.5,100.75,101.87,42400.0,101.24,102.5,100.75,101.87,42400.0
2007-09-10 09:35:00,101.93,101.93,100.77,101.0,28100.0,101.93,101.93,100.77,101.0,28100.0
2007-09-10 09:40:00,101.23,101.4,100.01,100.18,36400.0,101.23,101.4,100.01,100.18,36400.0
2007-09-10 09:45:00,100.19,100.83,99.77,100.0,54200.0,100.19,100.83,99.77,100.0,54200.0
2007-09-10 09:50:00,100.05,100.15,99.66,100.05,24800.0,100.05,100.15,99.66,100.05,24800.0
2007-09-10 09:55:00,100.08,100.24,99.7,99.7,15100.0,100.08,100.24,99.7,99.7,15100.0
2007-09-10 10:00:00,99.67,99.87,99.59,99.73,13800.0,99.67,99.87,99.59,99.73,13800.0
2007-09-10 10:05:00,99.72,100.1,99.61,99.89,19400.0,99.72,100.1,99.61,99.89,19400.0
2007-09-10 10:10:00,99.89,99.89,99.52,99.72,18500.0,99.89,99.89,99.52,99.72,18500.0
2007-09-10 10:15:00,99.82,99.82,99.2,99.4,30100.0,99.82,99.82,99.2,99.4,30100.0
2007-09-10 10:20:00,99.3,99.71,99.02,99.26,19300.0,99.3,99.71,99.02,99.26,19300.0
2007-09-10 10:25:00,99.35,99.45,98.25,98.46,28900.0,99.35,99.45,98.25,98.46,28900.0
2007-09-10 10:30:00,98.46,98.52,98.01,98.3,35300.0,98.46,98.52,98.01,98.3,35300.0
2007-09-10 10:35:00,98.23,98.28,97.25,97.73,31100.0,98.23,98.28,97.25,97.73,31100.0
2007-09-10 10:40:00,97.74,97.93,97.38,97.46,24000.0,97.74,97.93,97.38,97.46,24000.0
2007-09-10 10:45:00,97.5,97.63,97.01,97.25,26900.0,97.5,97.63,97.01,97.25,26900.0
2007-09-10 10:50:00,97.39,97.41,96.82,97.09,29800.0,97.39,97.41,96.82,97.09,29800.0
2007-09-10 10:55:00,97.09,97.54,96.84,97.41,24600.0,97.09,97.54,96.84,97.41,24600.0
2007-09-10 11:00:00,97.3,98.0,97.15,97.59,30300.0,97.3,98.0,97.15,97.59,30300.0
2007-09-10 11:05:00,97.7,98.0,97.7,97.91,15200.0,97.7,98.0,97.7,97.91,15200.0
2007-09-10 11:10:00,97.98,98.25,96.9,96.99,27800.0,97.98,98.25,96.9,96.99,27800.0
2007-09-10 11:15:00,97.01,97.3,96.68,96.92,29400.0,97.01,97.3,96.68,96.92,29400.0
2007-09-10 11:20:00,96.92,97.3,96.77,97.18,6800.0,96.92,97.3,96.77,97.18,6800.0
2007-09-10 11:25:00,97.2,97.26,96.87,96.89,19200.0,97.2,97.26,96.87,96.89,19200.0
2007-09-10 11:30:00,96.89,97.05,96.6,96.6,11800.0,96.89,97.05,96.6,96.6,11800.0
2007-09-10 11:35:00,96.6,97.17,96.29,96.84,33700.0,96.6,97.17,96.29,96.84,33700.0
2007-09-10 11:40:00,96.76,97.35,96.74,97.3,15700.0,96.76,97.35,96.74,97.3,15700.0
2007-09-10 11:45:00,97.31,97.44,97.11,97.25,9700.0,97.31,97.44,97.11,97.25,9700.0
2007-09-10 11:50:00,97.35,97.71,97.25,97.64,11500.0,97.35,97.71,97.25,97.64,11500.0
2007-09-10 11:55:00,97.55,97.91,97.55,97.7,13200.0,97.55,97.91,97.55,97.7,13200.0
2007-09-10 12:00:00,97.72,97.94,97.63,97.76,7500.0,97.72,97.94,97.63,97.76,7500.0
2007-09-10 12:05:00,97.82,98.48,97.73,98.0,19200.0,97.82,98.48,97.73,98.0,19200.0
2007-09-10 12:10:00,98.0,98.13,97.72,97.72,9500.0,98.0,98.13,97.72,97.72,9500.0
2007-09-10 12:15:00,97.58,97.8,97.54,97.68,9000.0,97.58,97.8,97.54,97.68,9000.0
2007-09-10 12:20:00,97.65,98.73,97.6,98.7,13300.0,97.65,98.73,97.6,98.7,13300.0
2007-09-10 12:25:00,98.61,98.61,98.19,98.21,9700.0,98.61,98.61,98.19,98.21,9700.0
2007-09-10 12:30:00,98.39,98.63,98.14,98.42,11500.0,98.39,98.63,98.14,98.42,11500.0
2007-09-10 12:35:00,98.59,98.86,98.23,98.63,7600.0,98.59,98.86,98.23,98.63,7600.0
2007-09-10 12:40:00,98.62,98.65,98.37,98.45,5600.0,98.62,98.65,98.37,98.45,5600.0
2007-09-10 12:45:00,98.4,98.55,98.16,98.43,12400.0,98.4,98.55,98.16,98.43,12400.0
2007-09-10 12:50:00,98.42,98.55,98.41,98.53,3600.0,98.42,98.55,98.41,98.53,3600.0
2007-09-10 12:55:00,98.53,99.45,98.53,99.09,19700.0,98.53,99.45,98.53,99.09,19700.0
2007-09-10 13:00:00,99.21,99.35,99.09,99.09,7300.0,99.21,99.35,99.09,99.09,7300.0
2007-09-10 13:05:00,99.1,99.48,98.85,99.45,31600.0,99.1,99.48,98.85,99.45,31600.0
2007-09-10 13:10:00,99.44,99.5,99.21,99.44,24600.0,99.44,99.5,99.21,99.44,24600.0
2007-09-10 13:15:00,99.5,99.98,99.5,99.95,22000.0,99.5,99.98,99.5,99.95,22000.0
2007-09-10 13:20:00,99.99,100.41,99.79,100.01,34000.0,99.99,100.41,99.79,100.01,34000.0
2007-09-10 13:25:00,100.01,100.15,99.72,99.93,15300.0,100.01,100.15,99.72,99.93,15300.0
2007-09-10 13:30:00,99.95,100.33,99.94,100.18,17900.0,99.95,100.33,99.94,100.18,17900.0
2007-09-10 13:35:00,100.27,100.27,99.91,100.01,12400.0,100.27,100.27,99.91,100.01,12400.0
2007-09-10 13:40:00,100.01,100.01,99.55,99.74,13300.0,100.01,100.01,99.55,99.74,13300.0
2007-09-10 13:45:00,99.77,99.84,99.38,99.44,17200.0,99.77,99.84,99.38,99.44,17200.0
2007-09-10 13:50:00,99.53,99.7,99.05,99.2,18500.0,99.53,99.7,99.05,99.2,18500.0
2007-09-10 13:55:00,99.23,99.31,98.81,99.14,12100.0,99.23,99.31,98.81,99.14,12100.0
2007-09-10 14:00:00,99.06,99.29,98.95,99.07,5300.0,99.06,99.29,98.95,99.07,5300.0
2007-09-10 14:05:00,99.06,99.14,98.65,98.93,15500.0,99.06,99.14,98.65,98.93,15500.0
2007-09-10 14:10:00,99.06,99.69,99.06,99.6,10000.0,99.06,99.69,99.06,99.6,10000.0
2007-09-10 14:15:00,99.62,99.71,99.3,99.5,8400.0,99.62,99.71,99.3,99.5,8400.0
2007-09-10 14:20:00,99.62,99.86,99.36,99.64,7000.0,99.62,99.86,99.36,99.64,7000.0
2007-09-10 14:25:00,99.69,100.0,99.62,100.0,32200.0,99.69,100.0,99.62,100.0,32200.0
2007-09-10 14:30:00,99.99,100.23,99.9,100.23,12100.0,99.99,100.23,99.9,100.23,12100.0
2007-09-10 14:35:00,100.2,100.25,99.86,99.92,11100.0,100.2,100.25,99.86,99.92,11100.0
2007-09-10 14:40:00,99.95,100.0,99.63,99.8,5100.0,99.95,100.0,99.63,99.8,5100.0
2007-09-10 14:45:00,99.9,100.4,99.9,100.17,17100.0,99.9,100.4,99.9,100.17,17100.0
2007-09-10 14:50:00,100.19,100.2,99.85,99.86,10400.0,100.19,100.2,99.85,99.86,10400.0
2007-09-10 14:55:00,99.86,100.25,99.86,100.25,9400.0,99.86,100.25,99.86,100.25,9400.0
2007-09-10 15:00:00,100.32,100.35,99.83,100.02,11600.0,100.32,100.35,99.83,100.02,11600.0
2007-09-10 15:05:00,100.03,100.85,100.02,100.85,26500.0,100.03,100.85,100.02,100.85,26500.0
2007-09-10 15:10:00,100.85,100.96,100.55,100.55,17900.0,100.85,100.96,100.55,100.55,17900.0
2007-09-10 15:15:00,100.62,100.91,100.54,100.54,15600.0,100.62,100.91,100.54,100.54,15600.0
2007-09-10 15:20:00,100.67,101.07,100.64,100.97,34800.0,100.67,101.07,100.64,100.97,34800.0
2007-09-10 15:25:00,100.89,100.91,100.33,100.33,14800.0,100.89,100.91,100.33,100.33,14800.0
2007-09-10 15:30:00,100.47,100.49,100.23,100.23,14200.0,100.47,100.49,100.23,100.23,14200.0
2007-09-10 15:35:00,100.23,100.78,100.21,100.65,7600.0,100.23,100.78,100.21,100.65,7600.0
2007-09-10 15:40:00,100.65,100.65,100.25,100.25,22400.0,100.65,100.65,100.25,100.25,22400.0
2007-09-10 15:45:00,100.25,100.39,99.86,100.0,23000.0,100.25,100.39,99.86,100.0,23000.0
2007-09-10 15:50:00,100.1,100.58,100.1,100.47,26900.0,100.1,100.58,100.1,100.47,26900.0
2007-09-10 15:55:00,100.47,100.7,100.2,100.42,45800.0,100.47,100.7,100.2,100.42,45800.0
2007-09-11 09:30:00,101.38,102.28,100.88,101.53,48700.0,101.38,102.28,100.88,101.53,48700.0
2007-09-11 09:35:00,101.41,101.51,100.07,100.82,44100.0,101.41,101.51,100.07,100.82,44100.0
2007-09-11 09:40:00,100.85,100.85,99.54,100.23,27500.0,100.85,100.85,99.54,100.23,27500.0
2007-09-11 09:45:00,100.22,100.96,100.0,100.54,23700.0,100.22,100.96,100.0,100.54,23700.0
2007-09-11 09:50:00,100.55,100.83,100.17,100.6,35600.0,100.55,100.83,100.17,100.6,35600.0
2007-09-11 09:55:00,100.64,101.24,100.38,101.14,29400.0,100.64,101.24,100.38,101.14,29400.0
2007-09-11 10:00:00,101.19,101.26,100.44,101.12,26800.0,101.19,101.26,100.44,101.12,26800.0
2007-09-11 10:05:00,100.99,101.3,100.6,101.16,20200.0,100.99,101.3,100.6,101.16,20200.0
2007-09-11 10:10:00,101.12,101.78,100.88,101.67,24800.0,101.12,101.78,100.88,101.67,24800.0
2007-09-11 10:15:00,101.69,101.9,101.28,101.84,36600.0,101.69,101.9,101.28,101.84,36600.0
2007-09-11 10:20:00,101.92,102.65,101.8,102.25,67800.0,101.92,102.65,101.8,102.25,67800.0
2007-09-11 10:25:00,102.3,102.95,102.15,102.69,31500.0,102.3,102.95,102.15,102.69,31500.0
2007-09-11 10:30:00,102.78,103.2,102.59,103.15,53300.0,102.78,103.2,102.59,103.15,53300.0
2007-09-11 10:35:00,103.2,103.49,103.0,103.06,41700.0,103.2,103.49,103.0,103.06,41700.0
2007-09-11 10:40:00,103.09,103.09,102.76,103.06,25200.0,103.09,103.09,102.76,103.06,25200.0
2007-09-11 10:45:00,103.08,103.4,102.87,103.27,38700.0,103.08,103.4,102.87,103.27,38700.0
2007-09-11 10:50:00,103.4,104.22,103.4,103.87,75300.0,103.4,104.22,103.4,103.87,75300.0
2007-09-11 10:55:00,103.84,103.95,103.5,103.71,31200.0,103.84,103.95,103.5,103.71,31200.0
2007-09-11 11:00:00,103.78,103.88,103.46,103.68,39200.0,103.78,103.88,103.46,103.68,39200.0
2007-09-11 11:05:00,103.69,103.87,103.5,103.78,38300.0,103.69,103.87,103.5,103.78,38300.0
2007-09-11 11:10:00,103.75,104.14,103.7,103.92,45600.0,103.75,104.14,103.7,103.92,45600.0
2007-09-11 11:15:00,103.9,103.94,103.65,103.65,63700.0,103.9,103.94,103.65,103.65,63700.0
2007-09-11 11:20:00,103.72,104.33,103.63,104.22,48000.0,103.72,104.33,103.63,104.22,48000.0
2007-09-11 11:25:00,104.22,104.78,103.88,104.78,62900.0,104.22,104.78,103.88,104.78,62900.0
2007-09-11 11:30:00,104.78,104.78,104.51,104.66,48700.0,104.78,104.78,104.51,104.66,48700.0
2007-09-11 11:35:00,104.67,104.76,104.51,104.74,40400.0,104.67,104.76,104.51,104.74,40400.0
2007-09-11 11:40:00,104.68,104.73,104.51,104.61,14700.0,104.68,104.73,104.51,104.61,14700.0
2007-09-11 11:45:00,104.64,105.44,104.63,105.27,87700.0,104.64,105.44,104.63,105.27,87700.0
2007-09-11 11:50:00,105.31,105.68,105.02,105.08,40500.0,105.31,105.68,105.02,105.08,40500.0
2007-09-11 11:55:00,105.07,105.13,104.25,104.3,52200.0,105.07,105.13,104.25,104.3,52200.0
2007-09-11 12:00:00,104.41,104.55,103.7,104.01,45900.0,104.41,104.55,103.7,104.01,45900.0
2007-09-11 12:05:00,104.07,104.07,103.72,104.06,20700.0,104.07,104.07,103.72,104.06,20700.0
2007-09-11 12:10:00,104.06,104.34,103.79,103.8,34800.0,104.06,104.34,103.79,103.8,34800.0
2007-09-11 12:15:00,103.95,103.99,103.71,103.88,11400.0,103.95,103.99,103.71,103.88,11400.0
2007-09-11 12:20:00,103.91,104.32,103.46,103.67,31800.0,103.91,104.32,103.46,103.67,31800.0
2007-09-11 12:25:00,103.67,103.76,103.46,103.59,14600.0,103.67,103.76,103.46,103.59,14600.0
2007-09-11 12:30:00,103.57,103.6,103.25,103.45,27800.0,103.57,103.6,103.25,103.45,27800.0
2007-09-11 12:35:00,103.46,103.68,103.39,103.59,23900.0,103.46,103.68,103.39,103.59,23900.0
2007-09-11 12:40:00,103.62,103.9,103.33,103.65,33100.0,103.62,103.9,103.33,103.65,33100.0
2007-09-11 12:45:00,103.74,104.28,103.65,103.7,33900.0,103.74,104.28,103.65,103.7,33900.0
2007-09-11 12:50:00,103.74,103.8,103.65,103.73,5900.0,103.74,103.8,103.65,103.73,5900.0
2007-09-11 12:55:00,103.71,103.85,103.59,103.8,13200.0,103.71,103.85,103.59,103.8,13200.0
2007-09-11 13:00:00,103.78,104.2,103.72,103.87,34000.0,103.78,104.2,103.72,103.87,34000.0
2007-09-11 13:05:00,103.88,104.3,103.74,104.1,18500.0,103.88,104.3,103.74,104.1,18500.0
2007-09-11 13:10:00,104.19,104.75,103.93,104.29,41700.0,104.19,104.75,103.93,104.29,41700.0
2007-09-11 13:15:00,104.31,104.31,103.92,103.92,7500.0,104.31,104.31,103.92,103.92,7500.0
2007-09-11 13:20:00,103.9,104.05,103.78,103.88,20000.0,103.9,104.05,103.78,103.88,20000.0
2007-09-11 13:25:00,103.87,104.19,103.58,104.19,10900.0,103.87,104.19,103.58,104.19,10900.0
2007-09-11 13:30:00,104.04,104.9,104.04,104.86,21000.0,104.04,104.9,104.04,104.86,21000.0
2007-09-11 13:35:00,104.86,104.87,104.0,104.61,20300.0,104.86,104.87,104.0,104.61,20300.0
2007-09-11 13:40:00,104.45,104.6,104.15,104.46,14600.0,104.45,104.6,104.15,104.46,14600.0
2007-09-11 13:45:00,104.46,104.8,104.37,104.6,15700.0,104.46,104.8,104.37,104.6,15700.0
2007-09-11 13:50:00,104.6,104.65,104.21,104.26,16900.0,104.6,104.65,104.21,104.26,16900.0
2007-09-11 13:55:00,104.28,104.52,104.13,104.16,17600.0,104.28,104.52,104.13,104.16,17600.0
2007-09-11 14:00:00,104.2,104.75,104.13,104.75,21900.0,104.2,104.75,104.13,104.75,21900.0
2007-09-11 14:05:00,104.78,105.0,104.53,104.77,41400.0,104.78,105.0,104.53,104.77,41400.0
2007-09-11 14:10:00,104.68,104.75,104.2,104.27,20500.0,104.68,104.75,104.2,104.27,20500.0
2007-09-11 14:15:00,104.22,104.26,103.9,103.99,25600.0,104.22,104.26,103.9,103.99,25600.0
2007-09-11 14:20:00,103.93,103.98,103.48,103.5,27900.0,103.93,103.98,103.48,103.5,27900.0
2007-09-11 14:25:00,103.52,103.75,103.47,103.6,34900.0,103.52,103.75,103.47,103.6,34900.0
2007-09-11 14:30:00,103.76,103.89,103.43,103.8,29400.0,103.76,103.89,103.43,103.8,29400.0
2007-09-11 14:35:00,103.87,104.17,103.7,103.91,33800.0,103.87,104.17,103.7,103.91,33800.0
2007-09-11 14:40:00,103.92,104.5,103.92,104.5,41300.0,103.92,104.5,103.92,104.5,41300.0
2007-09-11 14:45:00,104.5,104.5,103.98,104.08,29900.0,104.5,104.5,103.98,104.08,29900.0
2007-09-11 14:50:00,104.2,104.22,104.03,104.08,26000.0,104.2,104.22,104.03,104.08,26000.0
2007-09-11 14:55:00,104.04,104.1,103.8,103.96,26400.0,104.04,104.1,103.8,103.96,26400.0
2007-09-11 15:00:00,103.96,103.96,103.54,103.63,30000.0,103.96,103.96,103.54,103.63,30000.0
2007-09-11 15:05:00,103.57,103.57,103.22,103.27,40200.0,103.57,103.57,103.22,103.27,40200.0
2007-09-11 15:10:00,103.29,103.65,103.21,103.65,34100.0,103.29,103.65,103.21,103.65,34100.0
2007-09-11 15:15:00,103.65,103.7,103.38,103.58,34000.0,103.65,103.7,103.38,103.58,34000.0
2007-09-11 15:20:00,103.58,103.58,103.0,103.27,63800.0,103.58,103.58,103.0,103.27,63800.0
2007-09-11 15:25:00,103.3,103.44,103.28,103.35,18800.0,103.3,103.44,103.28,103.35,18800.0
2007-09-11 15:30:00,103.31,103.31,103.02,103.11,45500.0,103.31,103.31,103.02,103.11,45500.0
2007-09-11 15:35:00,103.1,103.1,102.32,102.32,55000.0,103.1,103.1,102.32,102.32,55000.0
2007-09-11 15:40:00,102.32,102.45,101.8,101.95,84100.0,102.32,102.45,101.8,101.95,84100.0
2007-09-11 15:45:00,101.95,102.0,101.26,101.47,81000.0,101.95,102.0,101.26,101.47,81000.0
2007-09-11 15:50:00,101.56,102.59,101.56,102.24,74100.0,101.56,102.59,101.56,102.24,74100.0
2007-09-11 15:55:00,102.23,102.39,101.76,101.81,68900.0,102.23,102.39,101.76,101.81,68900.0
2007-09-12 09:30:00,105.74,106.43,104.76,106.1,218100.0,105.74,106.43,104.76,106.1,218100.0
2007-09-12 09:35:00,106.28,106.74,105.04,105.1,145900.0,106.28,106.74,105.04,105.1,145900.0
2007-09-12 09:40:00,105.19,105.6,104.7,104.9,129100.0,105.19,105.6,104.7,104.9,129100.0
2007-09-12 09:45:00,104.98,105.76,104.98,105.33,55800.0,104.98,105.76,104.98,105.33,55800.0
2007-09-12 09:50:00,105.33,105.99,105.05,105.23,74100.0,105.33,105.99,105.05,105.23,74100.0
2007-09-12 09:55:00,105.32,108.51,105.17,106.76,239700.0,105.32,108.51,105.17,106.76,239700.0
2007-09-12 10:00:00,106.75,108.21,106.06,106.85,252000.0,106.75,108.21,106.06,106.85,252000.0
2007-09-12 10:05:00,107.1,107.14,106.22,106.3,61400.0,107.1,107.14,106.22,106.3,61400.0
2007-09-12 10:10:00,106.3,106.43,105.71,106.23,78800.0,106.3,106.43,105.71,106.23,78800.0
2007-09-12 10:15:00,106.24,106.27,105.15,105.46,87800.0,106.24,106.27,105.15,105.46,87800.0
2007-09-12 10:20:00,105.48,105.52,104.9,104.92,83800.0,105.48,105.52,104.9,104.92,83800.0
2007-09-12 10:25:00,104.92,105.2,104.51,104.67,116400.0,104.92,105.2,104.51,104.67,116400.0
2007-09-12 10:30:00,104.67,106.32,104.29,105.96,176000.0,104.67,106.32,104.29,105.96,176000.0
2007-09-12 10:35:00,106.05,106.44,105.37,106.08,84600.0,106.05,106.44,105.37,106.08,84600.0
2007-09-12 10:40:00,106.22,106.31,105.8,106.13,41100.0,106.22,106.31,105.8,106.13,41100.0
2007-09-12 10:45:00,106.1,106.58,105.8,106.11,82100.0,106.1,106.58,105.8,106.11,82100.0
2007-09-12 10:50:00,106.05,106.34,105.95,106.02,42200.0,106.05,106.34,105.95,106.02,42200.0
2007-09-12 10:55:00,106.02,106.17,106.0,106.08,39100.0,106.02,106.17,106.0,106.08,39100.0
2007-09-12 11:00:00,106.08,106.33,105.8,105.81,28500.0,106.08,106.33,105.8,105.81,28500.0
2007-09-12 11:05:00,105.83,105.86,105.02,105.09,40300.0,105.83,105.86,105.02,105.09,40300.0
2007-09-12 11:10:00,105.19,105.65,105.01,105.19,55500.0,105.19,105.65,105.01,105.19,55500.0
2007-09-12 11:15:00,105.19,105.5,105.11,105.4,40700.0,105.19,105.5,105.11,105.4,40700.0
2007-09-12 11:20:00,105.35,105.83,105.33,105.5,40200.0,105.35,105.83,105.33,105.5,40200.0
2007-09-12 11:25:00,105.59,105.59,105.06,105.1,28600.0,105.59,105.59,105.06,105.1,28600.0
2007-09-12 11:30:00,105.07,105.34,104.82,105.23,34500.0,105.07,105.34,104.82,105.23,34500.0
2007-09-12 11:35:00,105.14,105.24,104.5,105.14,48800.0,105.14,105.24,104.5,105.14,48800.0
2007-09-12 11:40:00,105.18,105.18,104.65,104.66,19000.0,105.18,105.18,104.65,104.66,19000.0
2007-09-12 11:45:00,104.7,104.95,104.63,104.63,15800.0,104.7,104.95,104.63,104.63,15800.0
2007-09-12 11:50:00,104.65,104.73,104.3,104.5,62300.0,104.65,104.73,104.3,104.5,62300.0
2007-09-12 11:55:00,104.5,105.05,104.5,104.8,47100.0,104.5,105.05,104.5,104.8,47100.0
2007-09-12 12:00:00,104.77,104.8,104.53,104.68,55500.0,104.77,104.8,104.53,104.68,55500.0
2007-09-12 12:05:00,104.67,104.77,104.44,104.55,22500.0,104.67,104.77,104.44,104.55,22500.0
2007-09-12 12:10:00,104.46,104.56,104.05,104.2,41700.0,104.46,104.56,104.05,104.2,41700.0
2007-09-12 12:15:00,104.17,104.22,103.86,103.97,27400.0,104.17,104.22,103.86,103.97,27400.0
2007-09-12 12:20:00,103.95,103.97,103.55,103.75,47300.0,103.95,103.97,103.55,103.75,47300.0
2007-09-12 12:25:00,103.75,103.94,103.08,103.09,54000.0,103.75,103.94,103.08,103.09,54000.0
2007-09-12 12:30:00,103.06,103.35,102.32,103.3,72500.0,103.06,103.35,102.32,103.3,72500.0
2007-09-12 12:35:00,103.25,103.53,103.15,103.18,59900.0,103.25,103.53,103.15,103.18,59900.0
2007-09-12 12:40:00,103.15,103.23,102.37,102.43,47800.0,103.15,103.23,102.37,102.43,47800.0
2007-09-12 12:45:00,102.43,103.1,102.41,102.95,39000.0,102.43,103.1,102.41,102.95,39000.0
2007-09-12 12:50:00,102.95,102.96,102.15,102.2,45400.0,102.95,102.96,102.15,102.2,45400.0
2007-09-12 12:55:00,102.2,102.44,101.94,102.39,39600.0,102.2,102.44,101.94,102.39,39600.0
2007-09-12 13:00:00,102.34,102.75,102.29,102.65,34300.0,102.34,102.75,102.29,102.65,34300.0
2007-09-12 13:05:00,102.63,102.63,101.67,101.7,69700.0,102.63,102.63,101.67,101.7,69700.0
2007-09-12 13:10:00,101.72,102.03,101.61,101.77,44100.0,101.72,102.03,101.61,101.77,44100.0
2007-09-12 13:15:00,101.78,102.74,101.78,102.42,37000.0,101.78,102.74,101.78,102.42,37000.0
2007-09-12 13:20:00,102.37,102.63,102.24,102.35,23500.0,102.37,102.63,102.24,102.35,23500.0
2007-09-12 13:25:00,102.33,102.33,101.88,102.0,21400.0,102.33,102.33,101.88,102.0,21400.0
2007-09-12 13:30:00,102.0,102.0,101.5,101.62,37100.0,102.0,102.0,101.5,101.62,37100.0
2007-09-12 13:35:00,101.57,102.35,101.47,102.12,65100.0,101.57,102.35,101.47,102.12,65100.0
2007-09-12 13:40:00,102.08,102.21,101.9,102.12,37900.0,102.08,102.21,101.9,102.12,37900.0
2007-09-12 13:45:00,102.1,102.89,102.08,102.64,37000.0,102.1,102.89,102.08,102.64,37000.0
2007-09-12 13:50:00,102.69,103.38,102.67,102.9,54200.0,102.69,103.38,102.67,102.9,54200.0
2007-09-12 13:55:00,102.86,102.86,101.9,102.02,39900.0,102.86,102.86,101.9,102.02,39900.0
2007-09-12 14:00:00,102.0,102.21,102.0,102.2,20600.0,102.0,102.21,102.0,102.2,20600.0
2007-09-12 14:05:00,102.14,102.32,101.9,102.19,52600.0,102.14,102.32,101.9,102.19,52600.0
2007-09-12 14:10:00,102.2,102.75,102.11,102.25,43300.0,102.2,102.75,102.11,102.25,43300.0
2007-09-12 14:15:00,102.21,102.3,101.8,101.99,33500.0,102.21,102.3,101.8,101.99,33500.0
2007-09-12 14:20:00,101.95,102.38,101.81,102.1,59200.0,101.95,102.38,101.81,102.1,59200.0
2007-09-12 14:25:00,102.09,102.1,101.25,101.43,39200.0,102.09,102.1,101.25,101.43,39200.0
2007-09-12 14:30:00,101.34,101.6,101.25,101.4,17200.0,101.34,101.6,101.25,101.4,17200.0
2007-09-12 14:35:00,101.45,101.76,100.85,100.85,71400.0,101.45,101.76,100.85,100.85,71400.0
2007-09-12 14:40:00,100.85,101.29,100.7,101.21,39800.0,100.85,101.29,100.7,101.21,39800.0
2007-09-12 14:45:00,101.24,101.62,101.1,101.26,39400.0,101.24,101.62,101.1,101.26,39400.0
2007-09-12 14:50:00,101.27,101.28,100.7,100.74,40500.0,101.27,101.28,100.7,100.74,40500.0
2007-09-12 14:55:00,100.84,100.87,100.19,100.63,95800.0,100.84,100.87,100.19,100.63,95800.0
2007-09-12 15:00:00,100.56,101.06,100.3,100.64,83100.0,100.56,101.06,100.3,100.64,83100.0
2007-09-12 15:05:00,100.6,100.91,100.32,100.44,49400.0,100.6,100.91,100.32,100.44,49400.0
2007-09-12 15:10:00,100.44,100.75,100.18,100.44,42900.0,100.44,100.75,100.18,100.44,42900.0
2007-09-12 15:15:00,100.37,100.4,99.92,100.04,89500.0,100.37,100.4,99.92,100.04,89500.0
2007-09-12 15:20:00,100.04,100.27,99.63,99.88,57700.0,100.04,100.27,99.63,99.88,57700.0
2007-09-12 15:25:00,99.86,100.04,99.21,99.35,92400.0,99.86,100.04,99.21,99.35,92400.0
2007-09-12 15:30:00,99.38,99.41,98.56,98.73,128900.0,99.38,99.41,98.56,98.73,128900.0
2007-09-12 15:35:00,98.75,98.8,97.87,98.0,145100.0,98.75,98.8,97.87,98.0,145100.0
2007-09-12 15:40:00,98.0,98.4,97.3,98.37,233400.0,98.0,98.4,97.3,98.37,233400.0
2007-09-12 15:45:00,98.36,98.45,97.67,98.08,87700.0,98.36,98.45,97.67,98.08,87700.0
2007-09-12 15:50:00,98.08,98.23,97.88,97.99,145500.0,98.08,98.23,97.88,97.99,145500.0
2007-09-12 15:55:00,97.99,98.37,97.55,98.18,199500.0,97.99,98.37,97.55,98.18,199500.0
2007-09-13 09:30:00,98.85,99.3,98.25,98.43,137200.0,98.85,99.3,98.25,98.43,137200.0
2007-09-13 09:35:00,98.48,98.53,97.52,98.05,110800.0,98.48,98.53,97.52,98.05,110800.0
2007-09-13 09:40:00,98.07,98.07,97.14,97.22,56700.0,98.07,98.07,97.14,97.22,56700.0
2007-09-13 09:45:00,97.22,97.79,96.71,97.62,106700.0,97.22,97.79,96.71,97.62,106700.0
2007-09-13 09:50:00,97.7,99.89,97.48,99.73,134200.0,97.7,99.89,97.48,99.73,134200.0
2007-09-13 09:55:00,99.79,100.53,99.67,99.95,178100.0,99.79,100.53,99.67,99.95,178100.0
2007-09-13 10:00:00,99.93,99.93,98.85,99.0,55800.0,99.93,99.93,98.85,99.0,55800.0
2007-09-13 10:05:00,99.01,99.73,98.89,99.5,53800.0,99.01,99.73,98.89,99.5,53800.0
2007-09-13 10:10:00,99.55,99.97,99.0,99.1,56500.0,99.55,99.97,99.0,99.1,56500.0
2007-09-13 10:15:00,99.24,99.26,98.76,99.26,29600.0,99.24,99.26,98.76,99.26,29600.0
2007-09-13 10:20:00,99.22,99.8,99.1,99.61,22800.0,99.22,99.8,99.1,99.61,22800.0
2007-09-13 10:25:00,99.51,99.77,99.21,99.22,15600.0,99.51,99.77,99.21,99.22,15600.0
2007-09-13 10:30:00,99.2,99.65,99.2,99.48,12700.0,99.2,99.65,99.2,99.48,12700.0
2007-09-13 10:35:00,99.44,99.47,99.0,99.46,17600.0,99.44,99.47,99.0,99.46,17600.0
2007-09-13 10:40:00,99.49,99.49,99.01,99.27,17600.0,99.49,99.49,99.01,99.27,17600.0
2007-09-13 10:45:00,99.28,99.35,98.46,98.47,28600.0,99.28,99.35,98.46,98.47,28600.0
2007-09-13 10:50:00,98.54,99.35,98.47,99.1,19800.0,98.54,99.35,98.47,99.1,19800.0
2007-09-13 10:55:00,99.07,99.72,99.04,99.66,21500.0,99.07,99.72,99.04,99.66,21500.0
2007-09-13 11:00:00,99.55,99.94,99.21,99.37,28200.0,99.55,99.94,99.21,99.37,28200.0
2007-09-13 11:05:00,99.47,99.57,99.03,99.41,14300.0,99.47,99.57,99.03,99.41,14300.0
2007-09-13 11:10:00,99.46,99.72,99.29,99.45,33600.0,99.46,99.72,99.29,99.45,33600.0
2007-09-13 11:15:00,99.5,99.5,99.08,99.21,20300.0,99.5,99.5,99.08,99.21,20300.0
2007-09-13 11:20:00,99.25,99.45,99.07,99.2,46200.0,99.25,99.45,99.07,99.2,46200.0
2007-09-13 11:25:00,99.27,99.6,99.16,99.6,11800.0,99.27,99.6,99.16,99.6,11800.0
2007-09-13 11:30:00,99.6,99.66,99.11,99.32,19500.0,99.6,99.66,99.11,99.32,19500.0
2007-09-13 11:35:00,99.19,99.47,99.1,99.15,9000.0,99.19,99.47,99.1,99.15,9000.0
2007-09-13 11:40:00,99.22,99.27,98.55,98.95,22400.0,99.22,99.27,98.55,98.95,22400.0
2007-09-13 11:45:00,98.81,99.42,98.8,99.1,10700.0,98.81,99.42,98.8,99.1,10700.0
2007-09-13 11:50:00,99.1,99.38,99.04,99.34,5800.0,99.1,99.38,99.04,99.34,5800.0
2007-09-13 11:55:00,99.33,99.86,99.12,99.83,32300.0,99.33,99.86,99.12,99.83,32300.0
2007-09-13 12:00:00,99.83,99.83,99.5,99.6,24000.0,99.83,99.83,99.5,99.6,24000.0
2007-09-13 12:05:00,99.6,99.69,99.31,99.31,13100.0,99.6,99.69,99.31,99.31,13100.0
2007-09-13 12:10:00,99.33,99.48,99.01,99.45,11700.0,99.33,99.48,99.01,99.45,11700.0
2007-09-13 12:15:00,99.47,99.79,99.36,99.52,16300.0,99.47,99.79,99.36,99.52,16300.0
2007-09-13 12:20:00,99.54,99.81,99.49,99.76,12300.0,99.54,99.81,99.49,99.76,12300.0
2007-09-13 12:25:00,99.79,99.81,99.39,99.55,18800.0,99.79,99.81,99.39,99.55,18800.0
2007-09-13 12:30:00,99.49,99.68,99.36,99.39,7400.0,99.49,99.68,99.36,99.39,7400.0
2007-09-13 12:35:00,99.51,99.63,99.47,99.63,3300.0,99.51,99.63,99.47,99.63,3300.0
2007-09-13 12:40:00,99.63,99.68,99.51,99.65,5500.0,99.63,99.68,99.51,99.65,5500.0
2007-09-13 12:45:00,99.66,99.81,99.52,99.52,13300.0,99.66,99.81,99.52,99.52,13300.0
2007-09-13 12:50:00,99.57,100.09,99.57,99.67,30500.0,99.57,100.09,99.57,99.67,30500.0
2007-09-13 12:55:00,99.64,100.0,99.54,99.9,20800.0,99.64,100.0,99.54,99.9,20800.0
2007-09-13 13:00:00,99.9,100.42,99.78,100.22,54600.0,99.9,100.42,99.78,100.22,54600.0
2007-09-13 13:05:00,100.21,100.28,100.1,100.14,16700.0,100.21,100.28,100.1,100.14,16700.0
2007-09-13 13:10:00,100.13,100.13,99.78,99.78,14400.0,100.13,100.13,99.78,99.78,14400.0
2007-09-13 13:15:00,99.85,100.13,99.81,100.07,11000.0,99.85,100.13,99.81,100.07,11000.0
2007-09-13 13:20:00,100.07,100.07,99.74,99.82,11900.0,100.07,100.07,99.74,99.82,11900.0
2007-09-13 13:25:00,99.82,100.0,99.69,99.94,15500.0,99.82,100.0,99.69,99.94,15500.0
2007-09-13 13:30:00,99.94,100.0,99.8,99.92,12100.0,99.94,100.0,99.8,99.92,12100.0
2007-09-13 13:35:00,99.95,100.22,99.95,100.12,23000.0,99.95,100.22,99.95,100.12,23000.0
2007-09-13 13:40:00,100.14,100.14,99.88,99.96,19400.0,100.14,100.14,99.88,99.96,19400.0
2007-09-13 13:45:00,100.05,100.22,100.01,100.16,15300.0,100.05,100.22,100.01,100.16,15300.0
2007-09-13 13:50:00,100.08,100.16,99.94,100.02,14400.0,100.08,100.16,99.94,100.02,14400.0
2007-09-13 13:55:00,100.05,100.06,99.89,100.0,20900.0,100.05,100.06,99.89,100.0,20900.0
2007-09-13 14:00:00,99.87,99.94,99.77,99.86,8600.0,99.87,99.94,99.77,99.86,8600.0
2007-09-13 14:05:00,99.87,99.99,99.85,99.96,6000.0,99.87,99.99,99.85,99.96,6000.0
2007-09-13 14:10:00,99.96,100.2,99.96,100.15,26500.0,99.96,100.2,99.96,100.15,26500.0
2007-09-13 14:15:00,100.15,100.16,99.91,100.01,29300.0,100.15,100.16,99.91,100.01,29300.0
2007-09-13 14:20:00,100.0,100.3,99.94,100.0,29300.0,100.0,100.3,99.94,100.0,29300.0
2007-09-13 14:25:00,100.06,100.28,100.0,100.06,17600.0,100.06,100.28,100.0,100.06,17600.0
2007-09-13 14:30:00,100.07,100.07,99.85,99.86,14500.0,100.07,100.07,99.85,99.86,14500.0
2007-09-13 14:35:00,99.86,100.17,99.86,100.17,19400.0,99.86,100.17,99.86,100.17,19400.0
2007-09-13 14:40:00,100.2,100.89,100.19,100.87,72800.0,100.2,100.89,100.19,100.87,72800.0
2007-09-13 14:45:00,100.8,100.94,100.51,100.55,39900.0,100.8,100.94,100.51,100.55,39900.0
2007-09-13 14:50:00,100.55,100.77,100.4,100.47,39500.0,100.55,100.77,100.4,100.47,39500.0
2007-09-13 14:55:00,100.51,100.54,100.34,100.4,27200.0,100.51,100.54,100.34,100.4,27200.0
2007-09-13 15:00:00,100.42,100.42,100.01,100.11,57200.0,100.42,100.42,100.01,100.11,57200.0
2007-09-13 15:05:00,100.06,100.09,99.39,99.47,40800.0,100.06,100.09,99.39,99.47,40800.0
2007-09-13 15:10:00,99.39,99.89,99.39,99.66,12700.0,99.39,99.89,99.39,99.66,12700.0
2007-09-13 15:15:00,99.64,99.65,99.17,99.35,34700.0,99.64,99.65,99.17,99.35,34700.0
2007-09-13 15:20:00,99.34,99.5,99.25,99.39,26600.0,99.34,99.5,99.25,99.39,26600.0
2007-09-13 15:25:00,99.38,99.81,99.16,99.65,32500.0,99.38,99.81,99.16,99.65,32500.0
2007-09-13 15:30:00,99.58,99.95,99.58,99.78,31900.0,99.58,99.95,99.58,99.78,31900.0
2007-09-13 15:35:00,99.8,100.27,99.75,99.99,40000.0,99.8,100.27,99.75,99.99,40000.0
2007-09-13 15:40:00,99.99,100.0,99.76,99.94,20800.0,99.99,100.0,99.76,99.94,20800.0
2007-09-13 15:45:00,99.94,99.99,99.52,99.62,27300.0,99.94,99.99,99.52,99.62,27300.0
2007-09-13 15:50:00,99.69,100.13,99.69,99.99,64400.0,99.69,100.13,99.69,99.99,64400.0
2007-09-13 15:55:00,99.99,99.99,99.85,99.9,45000.0,99.99,99.99,99.85,99.9,45000.0
2007-09-14 09:30:00,98.44,98.67,98.01,98.18,32800.0,98.44,98.67,98.01,98.18,32800.0
2007-09-14 09:35:00,98.16,98.99,97.56,98.53,15500.0,98.16,98.99,97.56,98.53,15500.0
2007-09-14 09:40:00,98.64,99.91,98.44,99.67,36100.0,98.64,99.91,98.44,99.67,36100.0
2007-09-14 09:45:00,99.63,99.63,98.57,98.59,13500.0,99.63,99.63,98.57,98.59,13500.0
2007-09-14 09:50:00,98.57,99.6,98.5,99.3,19000.0,98.57,99.6,98.5,99.3,19000.0
2007-09-14 09:55:00,99.15,99.44,99.1,99.24,12300.0,99.15,99.44,99.1,99.24,12300.0
2007-09-14 10:00:00,99.25,99.65,98.58,99.1,32700.0,99.25,99.65,98.58,99.1,32700.0
2007-09-14 10:05:00,99.0,99.18,98.89,99.06,23500.0,99.0,99.18,98.89,99.06,23500.0
2007-09-14 10:10:00,99.05,99.14,98.8,98.87,13100.0,99.05,99.14,98.8,98.87,13100.0
2007-09-14 10:15:00,98.89,99.08,98.66,98.84,14700.0,98.89,99.08,98.66,98.84,14700.0
2007-09-14 10:20:00,98.83,98.94,98.07,98.5,27100.0,98.83,98.94,98.07,98.5,27100.0
2007-09-14 10:25:00,98.5,98.62,98.25,98.62,7900.0,98.5,98.62,98.25,98.62,7900.0
2007-09-14 10:30:00,98.5,98.9,98.5,98.83,7700.0,98.5,98.9,98.5,98.83,7700.0
2007-09-14 10:35:00,98.82,99.05,98.72,98.81,19000.0,98.82,99.05,98.72,98.81,19000.0
2007-09-14 10:40:00,98.89,99.04,98.72,99.02,14900.0,98.89,99.04,98.72,99.02,14900.0
2007-09-14 10:45:00,99.0,99.14,98.81,99.01,20000.0,99.0,99.14,98.81,99.01,20000.0
2007-09-14 10:50:00,98.9,98.99,98.6,98.77,19900.0,98.9,98.99,98.6,98.77,19900.0
2007-09-14 10:55:00,98.63,98.74,98.47,98.74,13500.0,98.63,98.74,98.47,98.74,13500.0
2007-09-14 11:00:00,98.74,98.92,98.74,98.8,4500.0,98.74,98.92,98.74,98.8,4500.0
2007-09-14 11:05:00,98.75,98.8,98.43,98.51,14600.0,98.75,98.8,98.43,98.51,14600.0
2007-09-14 11:10:00,98.5,98.5,98.09,98.33,12200.0,98.5,98.5,98.09,98.33,12200.0
2007-09-14 11:15:00,98.25,98.9,98.23,98.54,11700.0,98.25,98.9,98.23,98.54,11700.0
2007-09-14 11:20:00,98.54,98.66,98.22,98.22,14100.0,98.54,98.66,98.22,98.22,14100.0
2007-09-14 11:25:00,98.14,98.27,98.0,98.2,24500.0,98.14,98.27,98.0,98.2,24500.0
2007-09-14 11:30:00,98.09,98.12,97.86,97.93,14700.0,98.09,98.12,97.86,97.93,14700.0
2007-09-14 11:35:00,97.94,97.99,97.4,97.64,39100.0,97.94,97.99,97.4,97.64,39100.0
2007-09-14 11:40:00,97.65,97.99,97.65,97.84,9100.0,97.65,97.99,97.65,97.84,9100.0
2007-09-14 11:45:00,97.84,98.0,97.8,97.9,11400.0,97.84,98.0,97.8,97.9,11400.0
2007-09-14 11:50:00,97.95,98.0,97.86,98.0,15000.0,97.95,98.0,97.86,98.0,15000.0
2007-09-14 11:55:00,98.0,98.46,98.0,98.2,12800.0,98.0,98.46,98.0,98.2,12800.0
2007-09-14 12:00:00,98.11,98.24,98.0,98.0,13700.0,98.11,98.24,98.0,98.0,13700.0
2007-09-14 12:05:00,98.04,98.25,98.04,98.09,14500.0,98.04,98.25,98.04,98.09,14500.0
2007-09-14 12:10:00,98.16,98.16,97.95,97.98,17800.0,98.16,98.16,97.95,97.98,17800.0
2007-09-14 12:15:00,97.97,98.1,97.91,98.05,7900.0,97.97,98.1,97.91,98.05,7900.0
2007-09-14 12:20:00,98.07,98.53,98.0,98.53,4700.0,98.07,98.53,98.0,98.53,4700.0
2007-09-14 12:25:00,98.4,98.48,98.1,98.37,10900.0,98.4,98.48,98.1,98.37,10900.0
2007-09-14 12:30:00,98.39,98.4,98.14,98.2,5700.0,98.39,98.4,98.14,98.2,5700.0
2007-09-14 12:35:00,98.14,98.28,98.14,98.19,4500.0,98.14,98.28,98.14,98.19,4500.0
2007-09-14 12:40:00,98.29,98.44,98.22,98.28,8000.0,98.29,98.44,98.22,98.28,8000.0
2007-09-14 12:45:00,98.28,98.39,98.03,98.08,9000.0,98.28,98.39,98.03,98.08,9000.0
2007-09-14 12:50:00,98.19,98.39,98.03,98.24,4300.0,98.19,98.39,98.03,98.24,4300.0
2007-09-14 12:55:00,98.24,98.38,98.02,98.3,5800.0,98.24,98.38,98.02,98.3,5800.0
2007-09-14 13:00:00,98.3,98.34,98.14,98.24,2500.0,98.3,98.34,98.14,98.24,2500.0
2007-09-14 13:05:00,98.23,98.23,97.94,98.0,7800.0,98.23,98.23,97.94,98.0,7800.0
2007-09-14 13:10:00,98.0,98.01,97.68,97.75,13400.0,98.0,98.01,97.68,97.75,13400.0
2007-09-14 13:15:00,97.72,97.87,97.67,97.79,6600.0,97.72,97.87,97.67,97.79,6600.0
2007-09-14 13:20:00,97.81,98.05,97.72,98.05,7600.0,97.81,98.05,97.72,98.05,7600.0
2007-09-14 13:25:00,98.12,98.14,97.8,97.92,9100.0,98.12,98.14,97.8,97.92,9100.0
2007-09-14 13:30:00,97.92,98.0,97.84,98.0,9200.0,97.92,98.0,97.84,98.0,9200.0
2007-09-14 13:35:00,98.0,98.0,97.7,97.85,9000.0,98.0,98.0,97.7,97.85,9000.0
2007-09-14 13:40:00,97.84,97.88,97.5,97.68,9500.0,97.84,97.88,97.5,97.68,9500.0
2007-09-14 13:45:00,97.66,97.81,97.65,97.79,4300.0,97.66,97.81,97.65,97.79,4300.0
2007-09-14 13:50:00,97.8,98.0,97.79,97.95,8000.0,97.8,98.0,97.79,97.95,8000.0
2007-09-14 13:55:00,97.95,98.31,97.92,98.1,11500.0,97.95,98.31,97.92,98.1,11500.0
2007-09-14 14:00:00,98.1,98.23,98.05,98.23,3900.0,98.1,98.23,98.05,98.23,3900.0
2007-09-14 14:05:00,98.23,98.24,97.97,98.03,8600.0,98.23,98.24,97.97,98.03,8600.0
2007-09-14 14:10:00,97.94,98.05,97.94,98.04,2800.0,97.94,98.05,97.94,98.04,2800.0
2007-09-14 14:15:00,98.04,98.05,97.89,98.0,4800.0,98.04,98.05,97.89,98.0,4800.0
2007-09-14 14:20:00,98.0,98.19,97.89,97.97,8100.0,98.0,98.19,97.89,97.97,8100.0
2007-09-14 14:25:00,97.94,98.0,97.81,97.92,4400.0,97.94,98.0,97.81,97.92,4400.0
2007-09-14 14:30:00,97.85,97.99,97.82,97.98,2900.0,97.85,97.99,97.82,97.98,2900.0
2007-09-14 14:35:00,98.0,98.0,97.86,97.86,2500.0,98.0,98.0,97.86,97.86,2500.0
2007-09-14 14:40:00,97.91,97.91,97.75,97.75,7000.0,97.91,97.91,97.75,97.75,7000.0
2007-09-14 14:45:00,97.79,97.79,97.6,97.63,14500.0,97.79,97.79,97.6,97.63,14500.0
2007-09-14 14:50:00,97.65,97.84,97.5,97.6,20100.0,97.65,97.84,97.5,97.6,20100.0
2007-09-14 14:55:00,97.52,97.79,97.4,97.79,12400.0,97.52,97.79,97.4,97.79,12400.0
2007-09-14 15:00:00,97.83,98.15,97.73,98.0,18200.0,97.83,98.15,97.73,98.0,18200.0
2007-09-14 15:05:00,98.04,98.08,97.7,97.8,8500.0,98.04,98.08,97.7,97.8,8500.0
2007-09-14 15:10:00,97.76,98.16,97.76,98.06,10500.0,97.76,98.16,97.76,98.06,10500.0
2007-09-14 15:15:00,98.06,98.06,97.95,98.0,5500.0,98.06,98.06,97.95,98.0,5500.0
2007-09-14 15:20:00,97.98,98.43,97.93,98.38,13900.0,97.98,98.43,97.93,98.38,13900.0
2007-09-14 15:25:00,98.32,98.32,98.06,98.06,13100.0,98.32,98.32,98.06,98.06,13100.0
2007-09-14 15:30:00,98.08,98.2,98.0,98.2,11400.0,98.08,98.2,98.0,98.2,11400.0
2007-09-14 15:35:00,98.18,98.4,98.1,98.27,22300.0,98.18,98.4,98.1,98.27,22300.0
2007-09-14 15:40:00,98.26,98.4,98.15,98.16,26800.0,98.26,98.4,98.15,98.16,26800.0
2007-09-14 15:45:00,98.22,98.31,98.13,98.2,11700.0,98.22,98.31,98.13,98.2,11700.0
2007-09-14 15:50:00,98.24,98.29,98.02,98.06,34200.0,98.24,98.29,98.02,98.06,34200.0
2007-09-14 15:55:00,98.02,98.33,98.02,98.33,40200.0,98.02,98.33,98.02,98.33,40200.0
2007-09-17 09:30:00,99.0,99.2,98.42,98.8,21300.0,99.0,99.2,98.42,98.8,21300.0
2007-09-17 09:35:00,98.77,99.14,97.8,98.18,41200.0,98.77,99.14,97.8,98.18,41200.0
2007-09-17 09:40:00,98.04,98.22,97.69,98.22,14500.0,98.04,98.22,97.69,98.22,14500.0
2007-09-17 09:45:00,98.2,98.44,97.5,97.86,28200.0,98.2,98.44,97.5,97.86,28200.0
2007-09-17 09:50:00,97.76,97.87,97.52,97.59,15300.0,97.76,97.87,97.52,97.59,15300.0
2007-09-17 09:55:00,97.59,97.96,97.55,97.96,9500.0,97.59,97.96,97.55,97.96,9500.0
2007-09-17 10:00:00,97.83,98.0,97.72,97.9,12300.0,97.83,98.0,97.72,97.9,12300.0
2007-09-17 10:05:00,97.91,98.27,97.67,97.67,19600.0,97.91,98.27,97.67,97.67,19600.0
2007-09-17 10:10:00,97.67,98.15,97.67,98.0,18200.0,97.67,98.15,97.67,98.0,18200.0
2007-09-17 10:15:00,98.01,98.35,97.89,97.95,29200.0,98.01,98.35,97.89,97.95,29200.0
2007-09-17 10:20:00,98.0,98.28,97.2,97.57,34700.0,98.0,98.28,97.2,97.57,34700.0
2007-09-17 10:25:00,97.58,97.84,97.35,97.72,11200.0,97.58,97.84,97.35,97.72,11200.0
2007-09-17 10:30:00,97.6,97.74,97.35,97.5,6800.0,97.6,97.74,97.35,97.5,6800.0
2007-09-17 10:35:00,97.38,97.69,97.35,97.65,9200.0,97.38,97.69,97.35,97.65,9200.0
2007-09-17 10:40:00,97.61,97.65,97.34,97.63,10100.0,97.61,97.65,97.34,97.63,10100.0
2007-09-17 10:45:00,97.6,97.63,96.58,96.92,45500.0,97.6,97.63,96.58,96.92,45500.0
2007-09-17 10:50:00,97.01,97.01,95.97,96.21,53100.0,97.01,97.01,95.97,96.21,53100.0
2007-09-17 10:55:00,96.13,96.44,96.02,96.04,10400.0,96.13,96.44,96.02,96.04,10400.0
2007-09-17 11:00:00,96.04,96.74,96.04,96.72,13800.0,96.04,96.74,96.04,96.72,13800.0
2007-09-17 11:05:00,96.72,96.77,96.53,96.56,16900.0,96.72,96.77,96.53,96.56,16900.0
2007-09-17 11:10:00,96.55,96.62,96.31,96.35,8900.0,96.55,96.62,96.31,96.35,8900.0
2007-09-17 11:15:00,96.43,96.44,96.06,96.15,18500.0,96.43,96.44,96.06,96.15,18500.0
2007-09-17 11:20:00,96.12,96.55,96.1,96.22,25500.0,96.12,96.55,96.1,96.22,25500.0
2007-09-17 11:25:00,96.23,96.35,95.99,96.33,25700.0,96.23,96.35,95.99,96.33,25700.0
2007-09-17 11:30:00,96.17,96.17,95.41,95.41,31300.0,96.17,96.17,95.41,95.41,31300.0
2007-09-17 11:35:00,95.56,95.85,95.51,95.51,24400.0,95.56,95.85,95.51,95.51,24400.0
2007-09-17 11:40:00,95.61,95.79,95.51,95.7,15700.0,95.61,95.79,95.51,95.7,15700.0
2007-09-17 11:45:00,95.72,95.77,95.6,95.62,10000.0,95.72,95.77,95.6,95.62,10000.0
2007-09-17 11:50:00,95.64,95.78,95.5,95.75,18800.0,95.64,95.78,95.5,95.75,18800.0
2007-09-17 11:55:00,95.72,95.79,95.55,95.72,6000.0,95.72,95.79,95.55,95.72,6000.0
2007-09-17 12:00:00,95.75,95.89,95.7,95.78,20700.0,95.75,95.89,95.7,95.78,20700.0
2007-09-17 12:05:00,95.76,95.85,95.61,95.78,7900.0,95.76,95.85,95.61,95.78,7900.0
2007-09-17 12:10:00,95.74,95.74,95.68,95.7,7900.0,95.74,95.74,95.68,95.7,7900.0
2007-09-17 12:15:00,95.7,95.72,95.52,95.64,8400.0,95.7,95.72,95.52,95.64,8400.0
2007-09-17 12:20:00,95.65,95.65,95.21,95.21,22500.0,95.65,95.65,95.21,95.21,22500.0
2007-09-17 12:25:00,95.21,95.4,95.21,95.39,15800.0,95.21,95.4,95.21,95.39,15800.0
2007-09-17 12:30:00,95.36,95.63,95.36,95.5,23800.0,95.36,95.63,95.36,95.5,23800.0
2007-09-17 12:35:00,95.62,95.89,95.62,95.75,9100.0,95.62,95.89,95.62,95.75,9100.0
2007-09-17 12:40:00,95.75,95.89,95.7,95.89,7600.0,95.75,95.89,95.7,95.89,7600.0
2007-09-17 12:45:00,95.87,96.21,95.87,95.92,31600.0,95.87,96.21,95.87,95.92,31600.0
2007-09-17 12:50:00,95.86,95.88,95.4,95.42,17600.0,95.86,95.88,95.4,95.42,17600.0
2007-09-17 12:55:00,95.44,95.6,95.42,95.5,15900.0,95.44,95.6,95.42,95.5,15900.0
2007-09-17 13:00:00,95.55,95.58,95.27,95.54,9600.0,95.55,95.58,95.27,95.54,9600.0
2007-09-17 13:05:00,95.51,95.51,95.1,95.1,13800.0,95.51,95.51,95.1,95.1,13800.0
2007-09-17 13:10:00,95.1,95.47,94.84,95.31,29200.0,95.1,95.47,94.84,95.31,29200.0
2007-09-17 13:15:00,95.42,95.59,95.38,95.48,12100.0,95.42,95.59,95.38,95.48,12100.0
2007-09-17 13:20:00,95.51,95.55,95.27,95.36,5500.0,95.51,95.55,95.27,95.36,5500.0
2007-09-17 13:25:00,95.4,95.55,95.3,95.55,6000.0,95.4,95.55,95.3,95.55,6000.0
2007-09-17 13:30:00,95.5,95.52,95.42,95.45,4100.0,95.5,95.52,95.42,95.45,4100.0
2007-09-17 13:35:00,95.45,95.5,95.32,95.36,9300.0,95.45,95.5,95.32,95.36,9300.0
2007-09-17 13:40:00,95.36,95.43,95.28,95.4,14800.0,95.36,95.43,95.28,95.4,14800.0
2007-09-17 13:45:00,95.4,95.5,95.4,95.49,10600.0,95.4,95.5,95.4,95.49,10600.0
2007-09-17 13:50:00,95.49,95.5,95.28,95.35,8500.0,95.49,95.5,95.28,95.35,8500.0
2007-09-17 13:55:00,95.35,95.35,95.17,95.22,7500.0,95.35,95.35,95.17,95.22,7500.0
2007-09-17 14:00:00,95.2,95.46,95.12,95.46,30400.0,95.2,95.46,95.12,95.46,30400.0
2007-09-17 14:05:00,95.46,95.6,95.23,95.39,22900.0,95.46,95.6,95.23,95.39,22900.0
2007-09-17 14:10:00,95.44,95.5,95.12,95.3,37700.0,95.44,95.5,95.12,95.3,37700.0
2007-09-17 14:15:00,95.32,95.4,95.3,95.4,16400.0,95.32,95.4,95.3,95.4,16400.0
2007-09-17 14:20:00,95.4,95.5,95.32,95.4,21900.0,95.4,95.5,95.32,95.4,21900.0
2007-09-17 14:25:00,95.41,95.87,95.39,95.7,24200.0,95.41,95.87,95.39,95.7,24200.0
2007-09-17 14:30:00,95.68,95.9,95.64,95.8,30500.0,95.68,95.9,95.64,95.8,30500.0
2007-09-17 14:35:00,95.84,95.85,95.68,95.72,24600.0,95.84,95.85,95.68,95.72,24600.0
2007-09-17 14:40:00,95.67,95.93,95.53,95.88,11900.0,95.67,95.93,95.53,95.88,11900.0
2007-09-17 14:45:00,95.89,95.95,95.6,95.75,13300.0,95.89,95.95,95.6,95.75,13300.0
2007-09-17 14:50:00,95.75,95.81,95.6,95.73,9600.0,95.75,95.81,95.6,95.73,9600.0
2007-09-17 14:55:00,95.72,95.86,95.61,95.64,11200.0,95.72,95.86,95.61,95.64,11200.0
2007-09-17 15:00:00,95.69,95.69,95.03,95.3,26500.0,95.69,95.69,95.03,95.3,26500.0
2007-09-17 15:05:00,95.35,95.55,95.1,95.55,22400.0,95.35,95.55,95.1,95.55,22400.0
2007-09-17 15:10:00,95.57,95.74,95.2,95.37,23200.0,95.57,95.74,95.2,95.37,23200.0
2007-09-17 15:15:00,95.45,95.75,95.34,95.73,8800.0,95.45,95.75,95.34,95.73,8800.0
2007-09-17 15:20:00,95.69,95.7,95.26,95.52,13300.0,95.69,95.7,95.26,95.52,13300.0
2007-09-17 15:25:00,95.62,95.63,95.45,95.53,11800.0,95.62,95.63,95.45,95.53,11800.0
2007-09-17 15:30:00,95.49,95.57,95.01,95.09,41900.0,95.49,95.57,95.01,95.09,41900.0
2007-09-17 15:35:00,95.1,95.15,94.92,95.04,30300.0,95.1,95.15,94.92,95.04,30300.0
2007-09-17 15:40:00,95.04,95.33,94.51,94.55,56000.0,95.04,95.33,94.51,94.55,56000.0
2007-09-17 15:45:00,94.52,95.12,94.35,95.05,52700.0,94.52,95.12,94.35,95.05,52700.0
2007-09-17 15:50:00,95.01,95.11,94.89,95.0,28700.0,95.01,95.11,94.89,95.0,28700.0
2007-09-17 15:55:00,95.0,95.0,94.71,94.79,40000.0,95.0,95.0,94.71,94.79,40000.0
2007-09-18 09:30:00,96.38,96.6,95.86,95.86,53400.0,96.38,96.6,95.86,95.86,53400.0
2007-09-18 09:35:00,95.88,96.28,95.5,96.11,49600.0,95.88,96.28,95.5,96.11,49600.0
2007-09-18 09:40:00,96.1,96.16,95.82,95.91,19100.0,96.1,96.16,95.82,95.91,19100.0
2007-09-18 09:45:00,95.95,95.96,95.65,95.65,12700.0,95.95,95.96,95.65,95.65,12700.0
2007-09-18 09:50:00,95.65,95.72,95.17,95.29,26400.0,95.65,95.72,95.17,95.29,26400.0
2007-09-18 09:55:00,95.28,95.34,94.54,94.62,27100.0,95.28,95.34,94.54,94.62,27100.0
2007-09-18 10:00:00,94.66,94.7,94.33,94.66,18900.0,94.66,94.7,94.33,94.66,18900.0
2007-09-18 10:05:00,94.68,94.9,94.67,94.8,15400.0,94.68,94.9,94.67,94.8,15400.0
2007-09-18 10:10:00,94.8,95.04,93.87,94.08,46500.0,94.8,95.04,93.87,94.08,46500.0
2007-09-18 10:15:00,94.03,94.26,93.69,93.97,21600.0,94.03,94.26,93.69,93.97,21600.0
2007-09-18 10:20:00,94.11,94.13,93.91,94.05,15800.0,94.11,94.13,93.91,94.05,15800.0
2007-09-18 10:25:00,94.0,94.5,93.97,94.5,20700.0,94.0,94.5,93.97,94.5,20700.0
2007-09-18 10:30:00,94.41,95.1,94.34,94.71,35500.0,94.41,95.1,94.34,94.71,35500.0
2007-09-18 10:35:00,94.66,94.82,94.5,94.57,30700.0,94.66,94.82,94.5,94.57,30700.0
2007-09-18 10:40:00,94.54,95.09,94.54,95.09,9800.0,94.54,95.09,94.54,95.09,9800.0
2007-09-18 10:45:00,95.11,95.7,95.04,95.65,21200.0,95.11,95.7,95.04,95.65,21200.0
2007-09-18 10:50:00,95.61,95.99,95.36,95.96,21300.0,95.61,95.99,95.36,95.96,21300.0
2007-09-18 10:55:00,95.96,96.5,95.83,96.36,35800.0,95.96,96.5,95.83,96.36,35800.0
2007-09-18 11:00:00,96.42,97.27,95.91,97.1,52500.0,96.42,97.27,95.91,97.1,52500.0
2007-09-18 11:05:00,97.19,97.4,96.62,97.01,36800.0,97.19,97.4,96.62,97.01,36800.0
2007-09-18 11:10:00,96.91,97.05,96.69,96.88,54800.0,96.91,97.05,96.69,96.88,54800.0
2007-09-18 11:15:00,96.92,97.18,96.85,97.12,23700.0,96.92,97.18,96.85,97.12,23700.0
2007-09-18 11:20:00,97.1,97.3,96.96,97.26,45800.0,97.1,97.3,96.96,97.26,45800.0
2007-09-18 11:25:00,97.2,97.25,97.08,97.08,29400.0,97.2,97.25,97.08,97.08,29400.0
2007-09-18 11:30:00,97.13,97.2,96.95,97.0,32300.0,97.13,97.2,96.95,97.0,32300.0
2007-09-18 11:35:00,97.0,97.17,96.95,97.13,26800.0,97.0,97.17,96.95,97.13,26800.0
2007-09-18 11:40:00,97.15,97.15,96.74,96.78,17300.0,97.15,97.15,96.74,96.78,17300.0
2007-09-18 11:45:00,96.77,96.8,96.28,96.28,17200.0,96.77,96.8,96.28,96.28,17200.0
2007-09-18 11:50:00,96.37,96.73,96.35,96.5,17900.0,96.37,96.73,96.35,96.5,17900.0
2007-09-18 11:55:00,96.64,96.67,96.15,96.24,21400.0,96.64,96.67,96.15,96.24,21400.0
2007-09-18 12:00:00,96.34,96.64,96.33,96.52,9400.0,96.34,96.64,96.33,96.52,9400.0
2007-09-18 12:05:00,96.52,96.68,96.42,96.68,9700.0,96.52,96.68,96.42,96.68,9700.0
2007-09-18 12:10:00,96.65,97.13,96.65,97.02,10700.0,96.65,97.13,96.65,97.02,10700.0
2007-09-18 12:15:00,96.94,97.0,96.63,96.91,7700.0,96.94,97.0,96.63,96.91,7700.0
2007-09-18 12:20:00,96.9,97.2,96.9,97.18,11300.0,96.9,97.2,96.9,97.18,11300.0
2007-09-18 12:25:00,97.18,97.19,96.59,96.78,13600.0,97.18,97.19,96.59,96.78,13600.0
2007-09-18 12:30:00,96.8,96.85,96.57,96.75,8000.0,96.8,96.85,96.57,96.75,8000.0
2007-09-18 12:35:00,96.84,96.92,96.76,96.9,8000.0,96.84,96.92,96.76,96.9,8000.0
2007-09-18 12:40:00,96.9,96.9,96.61,96.73,4800.0,96.9,96.9,96.61,96.73,4800.0
2007-09-18 12:45:00,96.71,96.89,96.71,96.84,7700.0,96.71,96.89,96.71,96.84,7700.0
2007-09-18 12:50:00,96.84,97.03,96.73,96.96,10700.0,96.84,97.03,96.73,96.96,10700.0
2007-09-18 12:55:00,97.0,97.04,96.96,97.03,4400.0,97.0,97.04,96.96,97.03,4400.0
2007-09-18 13:00:00,97.0,97.1,96.97,96.99,6600.0,97.0,97.1,96.97,96.99,6600.0
2007-09-18 13:05:00,96.99,97.17,96.91,97.17,20300.0,96.99,97.17,96.91,97.17,20300.0
2007-09-18 13:10:00,97.17,97.27,97.0,97.18,17300.0,97.17,97.27,97.0,97.18,17300.0
2007-09-18 13:15:00,97.19,97.5,97.13,97.42,23900.0,97.19,97.5,97.13,97.42,23900.0
2007-09-18 13:20:00,97.35,97.75,97.26,97.75,24700.0,97.35,97.75,97.26,97.75,24700.0
2007-09-18 13:25:00,97.76,98.34,97.7,98.34,50600.0,97.76,98.34,97.7,98.34,50600.0
2007-09-18 13:30:00,98.33,98.44,98.01,98.05,15100.0,98.33,98.44,98.01,98.05,15100.0
2007-09-18 13:35:00,98.05,98.27,97.89,98.13,12700.0,98.05,98.27,97.89,98.13,12700.0
2007-09-18 13:40:00,98.12,98.4,98.11,98.31,15200.0,98.12,98.4,98.11,98.31,15200.0
2007-09-18 13:45:00,98.38,98.5,98.14,98.2,28000.0,98.38,98.5,98.14,98.2,28000.0
2007-09-18 13:50:00,98.17,98.27,97.6,97.75,22300.0,98.17,98.27,97.6,97.75,22300.0
2007-09-18 13:55:00,97.71,97.81,97.54,97.55,16700.0,97.71,97.81,97.54,97.55,16700.0
2007-09-18 14:00:00,97.63,97.75,97.32,97.54,14500.0,97.63,97.75,97.32,97.54,14500.0
2007-09-18 14:05:00,97.54,97.69,97.07,97.07,8000.0,97.54,97.69,97.07,97.07,8000.0
2007-09-18 14:10:00,97.05,97.2,96.82,96.9,14100.0,97.05,97.2,96.82,96.9,14100.0
2007-09-18 14:15:00,97.07,99.78,97.07,99.29,115900.0,97.07,99.78,97.07,99.29,115900.0
2007-09-18 14:20:00,99.16,99.8,98.99,99.11,40100.0,99.16,99.8,98.99,99.11,40100.0
2007-09-18 14:25:00,99.11,99.44,97.65,98.4,51400.0,99.11,99.44,97.65,98.4,51400.0
2007-09-18 14:30:00,98.48,99.24,98.35,99.24,28200.0,98.48,99.24,98.35,99.24,28200.0
2007-09-18 14:35:00,99.22,99.99,99.22,99.86,39200.0,99.22,99.99,99.22,99.86,39200.0
2007-09-18 14:40:00,99.87,100.0,99.29,99.42,31400.0,99.87,100.0,99.29,99.42,31400.0
2007-09-18 14:45:00,99.4,99.9,99.16,99.51,19900.0,99.4,99.9,99.16,99.51,19900.0
2007-09-18 14:50:00,99.54,99.63,99.03,99.36,24300.0,99.54,99.63,99.03,99.36,24300.0
2007-09-18 14:55:00,99.29,99.58,99.03,99.5,13300.0,99.29,99.58,99.03,99.5,13300.0
2007-09-18 15:00:00,99.48,99.63,99.25,99.29,27900.0,99.48,99.63,99.25,99.29,27900.0
2007-09-18 15:05:00,99.29,99.47,99.03,99.23,25500.0,99.29,99.47,99.03,99.23,25500.0
2007-09-18 15:10:00,99.32,100.0,99.19,99.95,34600.0,99.32,100.0,99.19,99.95,34600.0
2007-09-18 15:15:00,99.94,100.0,99.59,99.74,27200.0,99.94,100.0,99.59,99.74,27200.0
2007-09-18 15:20:00,99.8,99.88,99.56,99.83,14400.0,99.8,99.88,99.56,99.83,14400.0
2007-09-18 15:25:00,99.81,100.24,99.69,100.2,68100.0,99.81,100.24,99.69,100.2,68100.0
2007-09-18 15:30:00,100.19,100.5,99.93,100.38,35100.0,100.19,100.5,99.93,100.38,35100.0
2007-09-18 15:35:00,100.38,100.8,100.21,100.47,42700.0,100.38,100.8,100.21,100.47,42700.0
2007-09-18 15:40:00,100.38,100.93,100.34,100.76,43200.0,100.38,100.93,100.34,100.76,43200.0
2007-09-18 15:45:00,100.7,100.93,100.6,100.85,37100.0,100.7,100.93,100.6,100.85,37100.0
2007-09-18 15:50:00,100.85,101.5,100.83,101.07,81200.0,100.85,101.5,100.83,101.07,81200.0
2007-09-18 15:55:00,101.01,101.2,100.74,101.08,74900.0,101.01,101.2,100.74,101.08,74900.0
2007-09-19 09:30:00,102.41,102.68,102.2,102.32,72000.0,102.41,102.68,102.2,102.32,72000.0
2007-09-19 09:35:00,102.32,102.49,102.25,102.49,37700.0,102.32,102.49,102.25,102.49,37700.0
2007-09-19 09:40:00,102.47,104.64,102.47,104.41,86300.0,102.47,104.64,102.47,104.41,86300.0
2007-09-19 09:45:00,104.48,105.0,104.11,104.42,69800.0,104.48,105.0,104.11,104.42,69800.0
2007-09-19 09:50:00,104.4,104.93,104.11,104.65,53000.0,104.4,104.93,104.11,104.65,53000.0
2007-09-19 09:55:00,104.52,104.93,104.34,104.6,37000.0,104.52,104.93,104.34,104.6,37000.0
2007-09-19 10:00:00,104.67,104.79,104.14,104.26,27700.0,104.67,104.79,104.14,104.26,27700.0
2007-09-19 10:05:00,104.22,104.28,102.83,102.94,68400.0,104.22,104.28,102.83,102.94,68400.0
2007-09-19 10:10:00,102.95,103.98,102.73,103.75,29200.0,102.95,103.98,102.73,103.75,29200.0
2007-09-19 10:15:00,103.83,103.86,103.09,103.2,26400.0,103.83,103.86,103.09,103.2,26400.0
2007-09-19 10:20:00,103.26,103.79,103.21,103.75,13200.0,103.26,103.79,103.21,103.75,13200.0
2007-09-19 10:25:00,103.65,103.9,103.49,103.81,12400.0,103.65,103.9,103.49,103.81,12400.0
2007-09-19 10:30:00,103.83,103.84,103.5,103.65,17000.0,103.83,103.84,103.5,103.65,17000.0
2007-09-19 10:35:00,103.64,103.76,103.24,103.33,32600.0,103.64,103.76,103.24,103.33,32600.0
2007-09-19 10:40:00,103.3,103.31,102.52,102.62,35100.0,103.3,103.31,102.52,102.62,35100.0
2007-09-19 10:45:00,102.62,102.93,102.35,102.35,15000.0,102.62,102.93,102.35,102.35,15000.0
2007-09-19 10:50:00,102.3,102.98,102.25,102.54,35800.0,102.3,102.98,102.25,102.54,35800.0
2007-09-19 10:55:00,102.52,103.22,102.47,103.22,18200.0,102.52,103.22,102.47,103.22,18200.0
2007-09-19 11:00:00,103.2,103.39,102.39,102.51,23900.0,103.2,103.39,102.39,102.51,23900.0
2007-09-19 11:05:00,102.57,103.48,102.25,103.25,29700.0,102.57,103.48,102.25,103.25,29700.0
2007-09-19 11:10:00,103.37,103.37,102.84,102.95,10200.0,103.37,103.37,102.84,102.95,10200.0
2007-09-19 11:15:00,102.97,104.04,102.89,103.81,58800.0,102.97,104.04,102.89,103.81,58800.0
2007-09-19 11:20:00,103.68,103.68,103.04,103.06,28500.0,103.68,103.68,103.04,103.06,28500.0
2007-09-19 11:25:00,103.14,103.14,102.85,102.85,9500.0,103.14,103.14,102.85,102.85,9500.0
2007-09-19 11:30:00,102.85,102.93,102.47,102.5,16400.0,102.85,102.93,102.47,102.5,16400.0
2007-09-19 11:35:00,102.49,102.6,101.91,102.24,42900.0,102.49,102.6,101.91,102.24,42900.0
2007-09-19 11:40:00,102.07,102.18,102.01,102.06,4200.0,102.07,102.18,102.01,102.06,4200.0
2007-09-19 11:45:00,102.05,102.32,101.9,101.9,4400.0,102.05,102.32,101.9,101.9,4400.0
2007-09-19 11:50:00,101.9,101.97,101.08,101.49,30300.0,101.9,101.97,101.08,101.49,30300.0
2007-09-19 11:55:00,101.47,101.91,101.22,101.81,23100.0,101.47,101.91,101.22,101.81,23100.0
2007-09-19 12:00:00,101.93,102.28,101.67,102.01,10800.0,101.93,102.28,101.67,102.01,10800.0
2007-09-19 12:05:00,101.95,102.14,101.8,102.13,16500.0,101.95,102.14,101.8,102.13,16500.0
2007-09-19 12:10:00,102.02,102.3,102.02,102.08,24600.0,102.02,102.3,102.02,102.08,24600.0
2007-09-19 12:15:00,102.09,102.35,102.04,102.22,8900.0,102.09,102.35,102.04,102.22,8900.0
2007-09-19 12:20:00,102.22,102.98,102.22,102.89,34300.0,102.22,102.98,102.22,102.89,34300.0
2007-09-19 12:25:00,102.89,103.31,102.29,102.5,41300.0,102.89,103.31,102.29,102.5,41300.0
2007-09-19 12:30:00,102.44,102.44,102.0,102.25,8500.0,102.44,102.44,102.0,102.25,8500.0
2007-09-19 12:35:00,102.19,102.19,101.66,102.05,15700.0,102.19,102.19,101.66,102.05,15700.0
2007-09-19 12:40:00,102.06,102.25,101.87,102.1,5400.0,102.06,102.25,101.87,102.1,5400.0
2007-09-19 12:45:00,102.07,102.18,101.67,101.89,9400.0,102.07,102.18,101.67,101.89,9400.0
2007-09-19 12:50:00,101.82,102.05,101.66,101.75,12800.0,101.82,102.05,101.66,101.75,12800.0
2007-09-19 12:55:00,101.75,102.0,101.5,101.86,17400.0,101.75,102.0,101.5,101.86,17400.0
2007-09-19 13:00:00,101.86,101.92,101.66,101.66,4500.0,101.86,101.92,101.66,101.66,4500.0
2007-09-19 13:05:00,101.74,101.74,100.58,100.65,35700.0,101.74,101.74,100.58,100.65,35700.0
2007-09-19 13:10:00,100.7,100.99,100.6,100.93,15200.0,100.7,100.99,100.6,100.93,15200.0
2007-09-19 13:15:00,100.81,100.81,100.06,100.11,78100.0,100.81,100.81,100.06,100.11,78100.0
2007-09-19 13:20:00,100.06,100.2,99.73,99.88,40700.0,100.06,100.2,99.73,99.88,40700.0
2007-09-19 13:25:00,99.96,100.25,99.81,99.83,25000.0,99.96,100.25,99.81,99.83,25000.0
2007-09-19 13:30:00,99.87,100.13,99.85,100.0,33700.0,99.87,100.13,99.85,100.0,33700.0
2007-09-19 13:35:00,99.91,100.08,99.5,99.62,62400.0,99.91,100.08,99.5,99.62,62400.0
2007-09-19 13:40:00,99.65,100.29,99.61,100.29,22600.0,99.65,100.29,99.61,100.29,22600.0
2007-09-19 13:45:00,100.29,100.51,100.29,100.39,24400.0,100.29,100.51,100.29,100.39,24400.0
2007-09-19 13:50:00,100.43,100.5,100.36,100.45,11900.0,100.43,100.5,100.36,100.45,11900.0
2007-09-19 13:55:00,100.45,100.48,100.2,100.24,29400.0,100.45,100.48,100.2,100.24,29400.0
2007-09-19 14:00:00,100.25,100.4,99.8,99.8,26200.0,100.25,100.4,99.8,99.8,26200.0
2007-09-19 14:05:00,100.01,100.01,99.69,99.69,9900.0,100.01,100.01,99.69,99.69,9900.0
2007-09-19 14:10:00,99.67,100.19,99.61,99.8,18400.0,99.67,100.19,99.61,99.8,18400.0
2007-09-19 14:15:00,99.87,99.88,99.25,99.57,15000.0,99.87,99.88,99.25,99.57,15000.0
2007-09-19 14:20:00,99.58,99.69,99.56,99.69,8500.0,99.58,99.69,99.56,99.69,8500.0
2007-09-19 14:25:00,99.64,99.98,99.57,99.87,7800.0,99.64,99.98,99.57,99.87,7800.0
2007-09-19 14:30:00,99.94,100.4,99.93,100.31,18400.0,99.94,100.4,99.93,100.31,18400.0
2007-09-19 14:35:00,100.38,100.49,100.31,100.36,17600.0,100.38,100.49,100.31,100.36,17600.0
2007-09-19 14:40:00,100.37,100.48,100.33,100.43,10700.0,100.37,100.48,100.33,100.43,10700.0
2007-09-19 14:45:00,100.44,100.6,99.99,100.25,58000.0,100.44,100.6,99.99,100.25,58000.0
2007-09-19 14:50:00,100.25,100.35,100.01,100.33,11000.0,100.25,100.35,100.01,100.33,11000.0
2007-09-19 14:55:00,100.34,100.64,100.18,100.63,15200.0,100.34,100.64,100.18,100.63,15200.0
2007-09-19 15:00:00,100.6,100.86,100.5,100.56,12100.0,100.6,100.86,100.5,100.56,12100.0
2007-09-19 15:05:00,100.56,101.27,100.51,101.15,54800.0,100.56,101.27,100.51,101.15,54800.0
2007-09-19 15:10:00,101.16,101.9,101.13,101.89,33700.0,101.16,101.9,101.13,101.89,33700.0
2007-09-19 15:15:00,101.88,102.31,101.69,102.1,41700.0,101.88,102.31,101.69,102.1,41700.0
2007-09-19 15:20:00,102.11,102.33,101.81,102.0,24100.0,102.11,102.33,101.81,102.0,24100.0
2007-09-19 15:25:00,102.07,102.07,101.48,101.58,16200.0,102.07,102.07,101.48,101.58,16200.0
2007-09-19 15:30:00,101.6,101.92,101.3,101.87,11400.0,101.6,101.92,101.3,101.87,11400.0
2007-09-19 15:35:00,101.79,101.82,101.5,101.5,16600.0,101.79,101.82,101.5,101.5,16600.0
2007-09-19 15:40:00,101.53,101.72,101.14,101.4,25300.0,101.53,101.72,101.14,101.4,25300.0
2007-09-19 15:45:00,101.38,101.47,101.15,101.3,33000.0,101.38,101.47,101.15,101.3,33000.0
2007-09-19 15:50:00,101.25,101.3,100.76,100.77,45600.0,101.25,101.3,100.76,100.77,45600.0
2007-09-19 15:55:00,100.81,101.12,100.68,100.92,36900.0,100.81,101.12,100.68,100.92,36900.0
2007-09-20 09:30:00,101.18,101.46,99.6,100.09,37800.0,101.18,101.46,99.6,100.09,37800.0
2007-09-20 09:35:00,99.99,101.17,99.98,100.35,17900.0,99.99,101.17,99.98,100.35,17900.0
2007-09-20 09:40:00,100.46,100.75,100.26,100.5,11300.0,100.46,100.75,100.26,100.5,11300.0
2007-09-20 09:45:00,100.44,100.45,99.3,99.73,31700.0,100.44,100.45,99.3,99.73,31700.0
2007-09-20 09:50:00,99.87,99.91,99.5,99.56,33100.0,99.87,99.91,99.5,99.56,33100.0
2007-09-20 09:55:00,99.66,100.22,99.5,100.0,48800.0,99.66,100.22,99.5,100.0,48800.0
2007-09-20 10:00:00,99.99,102.5,99.89,102.37,79600.0,99.99,102.5,99.89,102.37,79600.0
2007-09-20 10:05:00,102.37,102.91,102.04,102.23,66100.0,102.37,102.91,102.04,102.23,66100.0
2007-09-20 10:10:00,102.22,102.23,101.65,102.0,29100.0,102.22,102.23,101.65,102.0,29100.0
2007-09-20 10:15:00,101.99,102.49,101.81,101.92,25000.0,101.99,102.49,101.81,101.92,25000.0
2007-09-20 10:20:00,101.82,102.0,101.82,101.94,13300.0,101.82,102.0,101.82,101.94,13300.0
2007-09-20 10:25:00,101.94,102.24,101.84,101.84,17500.0,101.94,102.24,101.84,101.84,17500.0
2007-09-20 10:30:00,101.76,102.2,101.7,101.84,18800.0,101.76,102.2,101.7,101.84,18800.0
2007-09-20 10:35:00,101.93,102.25,101.84,102.23,17700.0,101.93,102.25,101.84,102.23,17700.0
2007-09-20 10:40:00,102.24,103.6,102.24,103.2,72800.0,102.24,103.6,102.24,103.2,72800.0
2007-09-20 10:45:00,103.38,103.39,102.77,103.22,18000.0,103.38,103.39,102.77,103.22,18000.0
2007-09-20 10:50:00,103.21,103.5,103.11,103.5,23400.0,103.21,103.5,103.11,103.5,23400.0
2007-09-20 10:55:00,103.48,103.8,103.45,103.6,29200.0,103.48,103.8,103.45,103.6,29200.0
2007-09-20 11:00:00,103.56,104.94,103.4,104.92,116700.0,103.56,104.94,103.4,104.92,116700.0
2007-09-20 11:05:00,104.81,105.25,104.73,105.18,153800.0,104.81,105.25,104.73,105.18,153800.0
2007-09-20 11:10:00,105.15,105.16,104.53,104.61,49700.0,105.15,105.16,104.53,104.61,49700.0
2007-09-20 11:15:00,104.69,105.3,104.57,104.92,79800.0,104.69,105.3,104.57,104.92,79800.0
2007-09-20 11:20:00,104.99,105.36,104.57,105.18,77600.0,104.99,105.36,104.57,105.18,77600.0
2007-09-20 11:25:00,105.14,105.15,104.36,104.85,49500.0,105.14,105.15,104.36,104.85,49500.0
2007-09-20 11:30:00,104.88,105.5,104.83,105.01,77900.0,104.88,105.5,104.83,105.01,77900.0
2007-09-20 11:35:00,104.83,105.07,104.39,104.6,59500.0,104.83,105.07,104.39,104.6,59500.0
2007-09-20 11:40:00,104.61,104.8,104.45,104.76,44600.0,104.61,104.8,104.45,104.76,44600.0
2007-09-20 11:45:00,104.75,104.76,103.66,103.96,101600.0,104.75,104.76,103.66,103.96,101600.0
2007-09-20 11:50:00,103.95,103.98,103.4,103.95,37200.0,103.95,103.98,103.4,103.95,37200.0
2007-09-20 11:55:00,103.93,103.95,103.69,103.89,27500.0,103.93,103.95,103.69,103.89,27500.0
2007-09-20 12:00:00,103.95,104.23,103.8,104.15,41300.0,103.95,104.23,103.8,104.15,41300.0
2007-09-20 12:05:00,104.14,104.19,103.72,104.19,24200.0,104.14,104.19,103.72,104.19,24200.0
2007-09-20 12:10:00,104.18,104.19,103.89,103.95,46300.0,104.18,104.19,103.89,103.95,46300.0
2007-09-20 12:15:00,103.94,103.94,103.19,103.24,27000.0,103.94,103.94,103.19,103.24,27000.0
2007-09-20 12:20:00,103.22,103.5,103.19,103.39,39500.0,103.22,103.5,103.19,103.39,39500.0
2007-09-20 12:25:00,103.45,104.0,103.39,103.46,45000.0,103.45,104.0,103.39,103.46,45000.0
2007-09-20 12:30:00,103.45,103.5,103.2,103.22,21600.0,103.45,103.5,103.2,103.22,21600.0
2007-09-20 12:35:00,103.34,103.55,102.75,103.33,44500.0,103.34,103.55,102.75,103.33,44500.0
2007-09-20 12:40:00,103.36,103.36,103.2,103.23,8000.0,103.36,103.36,103.2,103.23,8000.0
2007-09-20 12:45:00,103.23,103.24,102.88,103.0,16000.0,103.23,103.24,102.88,103.0,16000.0
2007-09-20 12:50:00,102.99,103.21,102.87,102.94,25700.0,102.99,103.21,102.87,102.94,25700.0
2007-09-20 12:55:00,102.99,103.15,102.91,102.96,21500.0,102.99,103.15,102.91,102.96,21500.0
2007-09-20 13:00:00,102.95,103.13,102.91,103.12,10000.0,102.95,103.13,102.91,103.12,10000.0
2007-09-20 13:05:00,103.11,103.12,102.86,102.86,8400.0,103.11,103.12,102.86,102.86,8400.0
2007-09-20 13:10:00,102.9,103.0,102.86,103.0,12200.0,102.9,103.0,102.86,103.0,12200.0
2007-09-20 13:15:00,102.98,103.43,102.82,103.42,24200.0,102.98,103.43,102.82,103.42,24200.0
2007-09-20 13:20:00,103.42,103.42,102.88,102.89,16000.0,103.42,103.42,102.88,102.89,16000.0
2007-09-20 13:25:00,102.94,102.96,102.5,102.76,18600.0,102.94,102.96,102.5,102.76,18600.0
2007-09-20 13:30:00,102.75,102.93,102.4,102.53,13800.0,102.75,102.93,102.4,102.53,13800.0
2007-09-20 13:35:00,102.6,103.0,102.57,103.0,17800.0,102.6,103.0,102.57,103.0,17800.0
2007-09-20 13:40:00,102.87,103.0,102.86,103.0,14300.0,102.87,103.0,102.86,103.0,14300.0
2007-09-20 13:45:00,103.0,103.5,102.99,103.22,36500.0,103.0,103.5,102.99,103.22,36500.0
2007-09-20 13:50:00,103.23,103.24,102.91,103.0,15100.0,103.23,103.24,102.91,103.0,15100.0
2007-09-20 13:55:00,103.0,103.0,102.71,102.95,12800.0,103.0,103.0,102.71,102.95,12800.0
2007-09-20 14:00:00,102.92,103.23,102.89,102.99,22900.0,102.92,103.23,102.89,102.99,22900.0
2007-09-20 14:05:00,103.03,103.06,102.82,102.82,9700.0,103.03,103.06,102.82,102.82,9700.0
2007-09-20 14:10:00,102.86,103.0,102.84,102.92,17200.0,102.86,103.0,102.84,102.92,17200.0
2007-09-20 14:15:00,102.98,103.11,102.98,103.05,21300.0,102.98,103.11,102.98,103.05,21300.0
2007-09-20 14:20:00,103.03,103.04,102.73,102.92,17500.0,103.03,103.04,102.73,102.92,17500.0
2007-09-20 14:25:00,102.95,102.96,102.72,102.84,10000.0,102.95,102.96,102.72,102.84,10000.0
2007-09-20 14:30:00,102.75,102.97,102.7,102.89,12600.0,102.75,102.97,102.7,102.89,12600.0
2007-09-20 14:35:00,102.91,103.0,102.7,102.93,18500.0,102.91,103.0,102.7,102.93,18500.0
2007-09-20 14:40:00,102.98,103.49,102.89,103.01,28000.0,102.98,103.49,102.89,103.01,28000.0
2007-09-20 14:45:00,103.09,103.09,102.79,102.79,121500.0,103.09,103.09,102.79,102.79,121500.0
2007-09-20 14:50:00,102.75,102.88,102.55,102.68,29000.0,102.75,102.88,102.55,102.68,29000.0
2007-09-20 14:55:00,102.69,103.0,102.63,102.83,26700.0,102.69,103.0,102.63,102.83,26700.0
2007-09-20 15:00:00,102.82,102.89,102.7,102.82,10800.0,102.82,102.89,102.7,102.82,10800.0
2007-09-20 15:05:00,102.83,103.25,102.83,103.08,16100.0,102.83,103.25,102.83,103.08,16100.0
2007-09-20 15:10:00,103.09,103.44,103.02,103.28,36200.0,103.09,103.44,103.02,103.28,36200.0
2007-09-20 15:15:00,103.25,103.28,102.96,103.11,20300.0,103.25,103.28,102.96,103.11,20300.0
2007-09-20 15:20:00,103.1,103.22,102.93,102.96,17300.0,103.1,103.22,102.93,102.96,17300.0
2007-09-20 15:25:00,102.99,103.0,102.87,102.92,11700.0,102.99,103.0,102.87,102.92,11700.0
2007-09-20 15:30:00,102.97,102.99,102.76,102.98,14100.0,102.97,102.99,102.76,102.98,14100.0
2007-09-20 15:35:00,102.97,103.1,102.83,102.96,19700.0,102.97,103.1,102.83,102.96,19700.0
2007-09-20 15:40:00,102.95,103.34,102.95,103.19,33300.0,102.95,103.34,102.95,103.19,33300.0
2007-09-20 15:45:00,103.24,103.25,102.91,103.0,33700.0,103.24,103.25,102.91,103.0,33700.0
2007-09-20 15:50:00,103.0,103.18,102.85,102.85,52000.0,103.0,103.18,102.85,102.85,52000.0
2007-09-20 15:55:00,102.85,103.05,102.81,103.0,56700.0,102.85,103.05,102.81,103.0,56700.0
2007-09-21 09:30:00,104.6,105.1,104.38,104.87,95700.0,104.6,105.1,104.38,104.87,95700.0
2007-09-21 09:35:00,104.95,105.25,104.0,104.08,71700.0,104.95,105.25,104.0,104.08,71700.0
2007-09-21 09:40:00,104.16,104.54,103.61,103.96,42200.0,104.16,104.54,103.61,103.96,42200.0
2007-09-21 09:45:00,103.9,104.24,103.81,104.11,36400.0,103.9,104.24,103.81,104.11,36400.0
2007-09-21 09:50:00,104.12,104.73,104.0,104.57,43000.0,104.12,104.73,104.0,104.57,43000.0
2007-09-21 09:55:00,104.73,107.57,104.72,106.24,186200.0,104.73,107.57,104.72,106.24,186200.0
2007-09-21 10:00:00,106.17,106.17,105.53,105.55,31500.0,106.17,106.17,105.53,105.55,31500.0
2007-09-21 10:05:00,105.54,106.01,105.52,105.91,25000.0,105.54,106.01,105.52,105.91,25000.0
2007-09-21 10:10:00,105.91,106.4,105.85,105.87,26900.0,105.91,106.4,105.85,105.87,26900.0
2007-09-21 10:15:00,106.01,106.69,106.0,106.11,42700.0,106.01,106.69,106.0,106.11,42700.0
2007-09-21 10:20:00,106.23,106.23,105.56,105.72,30300.0,106.23,106.23,105.56,105.72,30300.0
2007-09-21 10:25:00,105.75,105.83,105.0,105.0,52400.0,105.75,105.83,105.0,105.0,52400.0
2007-09-21 10:30:00,105.08,105.43,105.0,105.32,30200.0,105.08,105.43,105.0,105.32,30200.0
2007-09-21 10:35:00,105.3,105.55,105.15,105.21,28800.0,105.3,105.55,105.15,105.21,28800.0
2007-09-21 10:40:00,105.27,105.56,105.1,105.32,37100.0,105.27,105.56,105.1,105.32,37100.0
2007-09-21 10:45:00,105.3,105.46,104.58,105.25,67300.0,105.3,105.46,104.58,105.25,67300.0
2007-09-21 10:50:00,105.14,105.58,105.1,105.47,25500.0,105.14,105.58,105.1,105.47,25500.0
2007-09-21 10:55:00,105.58,105.98,105.56,105.83,21300.0,105.58,105.98,105.56,105.83,21300.0
2007-09-21 11:00:00,105.8,105.85,105.61,105.83,13200.0,105.8,105.85,105.61,105.83,13200.0
2007-09-21 11:05:00,105.83,105.88,105.53,105.76,16900.0,105.83,105.88,105.53,105.76,16900.0
2007-09-21 11:10:00,105.75,106.76,105.75,106.69,57500.0,105.75,106.76,105.75,106.69,57500.0
2007-09-21 11:15:00,106.6,106.74,106.03,106.22,26400.0,106.6,106.74,106.03,106.22,26400.0
2007-09-21 11:20:00,106.15,106.5,106.04,106.33,12000.0,106.15,106.5,106.04,106.33,12000.0
2007-09-21 11:25:00,106.47,106.69,106.24,106.52,16800.0,106.47,106.69,106.24,106.52,16800.0
2007-09-21 11:30:00,106.63,107.24,106.59,107.14,50700.0,106.63,107.24,106.59,107.14,50700.0
2007-09-21 11:35:00,107.15,107.9,107.15,107.53,79100.0,107.15,107.9,107.15,107.53,79100.0
2007-09-21 11:40:00,107.63,107.7,107.18,107.18,21500.0,107.63,107.7,107.18,107.18,21500.0
2007-09-21 11:45:00,107.18,107.21,106.78,107.06,25600.0,107.18,107.21,106.78,107.06,25600.0
2007-09-21 11:50:00,106.98,107.45,106.98,107.17,32800.0,106.98,107.45,106.98,107.17,32800.0
2007-09-21 11:55:00,107.23,107.49,107.16,107.34,13600.0,107.23,107.49,107.16,107.34,13600.0
2007-09-21 12:00:00,107.33,107.69,107.2,107.61,18900.0,107.33,107.69,107.2,107.61,18900.0
2007-09-21 12:05:00,107.61,107.7,107.35,107.7,22600.0,107.61,107.7,107.35,107.7,22600.0
2007-09-21 12:10:00,107.71,108.33,107.6,107.81,54100.0,107.71,108.33,107.6,107.81,54100.0
2007-09-21 12:15:00,107.81,108.2,107.59,108.04,24900.0,107.81,108.2,107.59,108.04,24900.0
2007-09-21 12:20:00,108.04,108.68,108.02,108.47,56800.0,108.04,108.68,108.02,108.47,56800.0
2007-09-21 12:25:00,108.49,109.0,108.36,109.0,45800.0,108.49,109.0,108.36,109.0,45800.0
2007-09-21 12:30:00,109.0,109.54,108.84,108.95,79800.0,109.0,109.54,108.84,108.95,79800.0
2007-09-21 12:35:00,108.94,109.13,108.12,108.24,55700.0,108.94,109.13,108.12,108.24,55700.0
2007-09-21 12:40:00,108.23,108.76,107.77,108.62,27200.0,108.23,108.76,107.77,108.62,27200.0
2007-09-21 12:45:00,108.5,108.54,108.11,108.5,16200.0,108.5,108.54,108.11,108.5,16200.0
2007-09-21 12:50:00,108.48,108.5,107.31,107.66,45200.0,108.48,108.5,107.31,107.66,45200.0
2007-09-21 12:55:00,107.69,108.71,107.52,108.5,75000.0,107.69,108.71,107.52,108.5,75000.0
2007-09-21 13:00:00,108.5,108.69,108.41,108.69,33200.0,108.5,108.69,108.41,108.69,33200.0
2007-09-21 13:05:00,108.6,108.69,108.41,108.43,21000.0,108.6,108.69,108.41,108.43,21000.0
2007-09-21 13:10:00,108.41,108.58,108.24,108.39,38400.0,108.41,108.58,108.24,108.39,38400.0
2007-09-21 13:15:00,108.36,108.53,108.36,108.45,16600.0,108.36,108.53,108.36,108.45,16600.0
2007-09-21 13:20:00,108.45,108.95,108.4,108.94,19500.0,108.45,108.95,108.4,108.94,19500.0
2007-09-21 13:25:00,108.94,109.12,108.7,108.7,26500.0,108.94,109.12,108.7,108.7,26500.0
2007-09-21 13:30:00,108.7,109.04,108.66,109.0,31800.0,108.7,109.04,108.66,109.0,31800.0
2007-09-21 13:35:00,109.0,109.82,108.9,109.79,62500.0,109.0,109.82,108.9,109.79,62500.0
2007-09-21 13:40:00,109.82,110.59,109.7,110.56,121000.0,109.82,110.59,109.7,110.56,121000.0
2007-09-21 13:45:00,110.48,110.56,110.15,110.28,61700.0,110.48,110.56,110.15,110.28,61700.0
2007-09-21 13:50:00,110.32,110.47,109.88,110.0,51700.0,110.32,110.47,109.88,110.0,51700.0
2007-09-21 13:55:00,110.0,110.11,109.38,109.38,87900.0,110.0,110.11,109.38,109.38,87900.0
2007-09-21 14:00:00,109.38,109.63,108.82,109.47,61900.0,109.38,109.63,108.82,109.47,61900.0
2007-09-21 14:05:00,109.57,109.71,109.35,109.4,20400.0,109.57,109.71,109.35,109.4,20400.0
2007-09-21 14:10:00,109.41,109.44,109.09,109.36,21300.0,109.41,109.44,109.09,109.36,21300.0
2007-09-21 14:15:00,109.29,109.88,109.28,109.4,33100.0,109.29,109.88,109.28,109.4,33100.0
2007-09-21 14:20:00,109.53,109.53,109.28,109.34,16600.0,109.53,109.53,109.28,109.34,16600.0
2007-09-21 14:25:00,109.34,109.75,109.26,109.73,13900.0,109.34,109.75,109.26,109.73,13900.0
2007-09-21 14:30:00,109.74,110.08,109.63,110.02,44500.0,109.74,110.08,109.63,110.02,44500.0
2007-09-21 14:35:00,109.96,110.15,109.74,109.91,69800.0,109.96,110.15,109.74,109.91,69800.0
2007-09-21 14:40:00,109.95,109.95,109.55,109.57,40800.0,109.95,109.95,109.55,109.57,40800.0
2007-09-21 14:45:00,109.62,110.05,109.43,109.8,31900.0,109.62,110.05,109.43,109.8,31900.0
2007-09-21 14:50:00,109.83,110.36,109.69,110.29,26600.0,109.83,110.36,109.69,110.29,26600.0
2007-09-21 14:55:00,110.3,110.85,110.15,110.31,90900.0,110.3,110.85,110.15,110.31,90900.0
2007-09-21 15:00:00,110.22,111.4,110.15,110.48,70800.0,110.22,111.4,110.15,110.48,70800.0
2007-09-21 15:05:00,110.5,110.58,110.17,110.38,83300.0,110.5,110.58,110.17,110.38,83300.0
2007-09-21 15:10:00,110.36,110.67,110.25,110.61,44600.0,110.36,110.67,110.25,110.61,44600.0
2007-09-21 15:15:00,110.7,110.93,110.36,110.93,54000.0,110.7,110.93,110.36,110.93,54000.0
2007-09-21 15:20:00,110.92,111.2,110.87,111.11,70700.0,110.92,111.2,110.87,111.11,70700.0
2007-09-21 15:25:00,111.11,111.9,111.02,111.63,70700.0,111.11,111.9,111.02,111.63,70700.0
2007-09-21 15:30:00,111.6,111.63,111.2,111.55,58700.0,111.6,111.63,111.2,111.55,58700.0
2007-09-21 15:35:00,111.5,112.4,111.5,112.17,104900.0,111.5,112.4,111.5,112.17,104900.0
2007-09-21 15:40:00,112.1,112.75,112.01,112.17,102100.0,112.1,112.75,112.01,112.17,102100.0
2007-09-21 15:45:00,112.15,112.37,111.82,112.0,96200.0,112.15,112.37,111.82,112.0,96200.0
2007-09-21 15:50:00,112.01,112.77,111.72,111.88,152400.0,112.01,112.77,111.72,111.88,152400.0
2007-09-21 15:55:00,111.89,112.55,111.89,112.55,155300.0,111.89,112.55,111.89,112.55,155300.0
2007-09-24 09:30:00,113.71,115.71,113.16,113.37,218800.0,113.71,115.71,113.16,113.37,218800.0
2007-09-24 09:35:00,113.41,114.0,112.08,112.46,98400.0,113.41,114.0,112.08,112.46,98400.0
2007-09-24 09:40:00,112.46,115.98,112.14,115.04,134800.0,112.46,115.98,112.14,115.04,134800.0
2007-09-24 09:45:00,115.04,115.4,113.86,114.08,68500.0,115.04,115.4,113.86,114.08,68500.0
2007-09-24 09:50:00,113.93,114.39,113.47,113.79,31900.0,113.93,114.39,113.47,113.79,31900.0
2007-09-24 09:55:00,113.84,114.32,113.7,113.93,50700.0,113.84,114.32,113.7,113.93,50700.0
2007-09-24 10:00:00,113.93,114.85,113.74,114.7,46800.0,113.93,114.85,113.74,114.7,46800.0
2007-09-24 10:05:00,114.65,114.67,113.8,113.87,46700.0,114.65,114.67,113.8,113.87,46700.0
2007-09-24 10:10:00,113.87,114.29,113.77,114.27,25800.0,113.87,114.29,113.77,114.27,25800.0
2007-09-24 10:15:00,114.2,115.9,114.2,115.56,73300.0,114.2,115.9,114.2,115.56,73300.0
2007-09-24 10:20:00,115.58,117.01,115.53,116.75,123100.0,115.58,117.01,115.53,116.75,123100.0
2007-09-24 10:25:00,116.9,117.4,116.5,117.17,78600.0,116.9,117.4,116.5,117.17,78600.0
2007-09-24 10:30:00,117.13,117.46,116.31,116.46,75600.0,117.13,117.46,116.31,116.46,75600.0
2007-09-24 10:35:00,116.47,117.13,116.28,117.03,81200.0,116.47,117.13,116.28,117.03,81200.0
2007-09-24 10:40:00,116.88,116.9,116.5,116.53,50900.0,116.88,116.9,116.5,116.53,50900.0
2007-09-24 10:45:00,116.51,116.7,116.41,116.44,38000.0,116.51,116.7,116.41,116.44,38000.0
2007-09-24 10:50:00,116.43,117.1,116.41,116.64,40400.0,116.43,117.1,116.41,116.64,40400.0
2007-09-24 10:55:00,116.62,116.74,116.45,116.46,34500.0,116.62,116.74,116.45,116.46,34500.0
2007-09-24 11:00:00,116.47,116.65,116.44,116.59,25700.0,116.47,116.65,116.44,116.59,25700.0
2007-09-24 11:05:00,116.56,116.56,116.02,116.15,30600.0,116.56,116.56,116.02,116.15,30600.0
2007-09-24 11:10:00,116.02,116.16,115.62,116.0,20300.0,116.02,116.16,115.62,116.0,20300.0
2007-09-24 11:15:00,116.01,116.48,115.68,115.68,37100.0,116.01,116.48,115.68,115.68,37100.0
2007-09-24 11:20:00,115.74,116.0,115.62,115.72,35400.0,115.74,116.0,115.62,115.72,35400.0
2007-09-24 11:25:00,115.75,115.87,115.0,115.0,48800.0,115.75,115.87,115.0,115.0,48800.0
2007-09-24 11:30:00,114.98,115.08,114.16,114.16,62600.0,114.98,115.08,114.16,114.16,62600.0
2007-09-24 11:35:00,114.15,114.7,114.11,114.59,15400.0,114.15,114.7,114.11,114.59,15400.0
2007-09-24 11:40:00,114.63,115.24,114.39,114.7,42500.0,114.63,115.24,114.39,114.7,42500.0
2007-09-24 11:45:00,114.69,115.48,114.69,115.34,25100.0,114.69,115.48,114.69,115.34,25100.0
2007-09-24 11:50:00,115.16,115.58,115.15,115.51,25400.0,115.16,115.58,115.15,115.51,25400.0
2007-09-24 11:55:00,115.65,115.7,115.23,115.23,11200.0,115.65,115.7,115.23,115.23,11200.0
2007-09-24 12:00:00,115.23,115.65,115.23,115.47,7100.0,115.23,115.65,115.23,115.47,7100.0
2007-09-24 12:05:00,115.47,115.52,114.74,114.91,14300.0,115.47,115.52,114.74,114.91,14300.0
2007-09-24 12:10:00,114.91,115.27,114.8,115.18,8700.0,114.91,115.27,114.8,115.18,8700.0
2007-09-24 12:15:00,115.18,115.41,114.77,114.8,15400.0,115.18,115.41,114.77,114.8,15400.0
2007-09-24 12:20:00,114.7,114.84,114.18,114.64,23300.0,114.7,114.84,114.18,114.64,23300.0
2007-09-24 12:25:00,114.77,114.8,113.5,113.57,51200.0,114.77,114.8,113.5,113.57,51200.0
2007-09-24 12:30:00,113.58,114.2,113.58,113.88,14600.0,113.58,114.2,113.58,113.88,14600.0
2007-09-24 12:35:00,113.92,114.1,113.8,113.8,11500.0,113.92,114.1,113.8,113.8,11500.0
2007-09-24 12:40:00,113.84,114.09,113.67,113.97,7400.0,113.84,114.09,113.67,113.97,7400.0
2007-09-24 12:45:00,114.09,114.1,113.87,114.04,6600.0,114.09,114.1,113.87,114.04,6600.0
2007-09-24 12:50:00,113.92,113.97,113.03,113.08,23600.0,113.92,113.97,113.03,113.08,23600.0
2007-09-24 12:55:00,113.1,113.87,113.1,113.46,28200.0,113.1,113.87,113.1,113.46,28200.0
2007-09-24 13:00:00,113.47,113.57,113.06,113.3,12300.0,113.47,113.57,113.06,113.3,12300.0
2007-09-24 13:05:00,113.4,113.4,113.04,113.05,16000.0,113.4,113.4,113.04,113.05,16000.0
2007-09-24 13:10:00,113.08,113.08,112.08,112.39,76800.0,113.08,113.08,112.08,112.39,76800.0
2007-09-24 13:15:00,112.37,112.55,112.06,112.29,46500.0,112.37,112.55,112.06,112.29,46500.0
2007-09-24 13:20:00,112.27,112.31,111.25,111.46,60500.0,112.27,112.31,111.25,111.46,60500.0
2007-09-24 13:25:00,111.53,111.53,110.59,111.1,70200.0,111.53,111.53,110.59,111.1,70200.0
2007-09-24 13:30:00,111.11,111.43,110.2,110.55,64400.0,111.11,111.43,110.2,110.55,64400.0
2007-09-24 13:35:00,110.63,111.13,110.59,111.13,66200.0,110.63,111.13,110.59,111.13,66200.0
2007-09-24 13:40:00,111.0,111.13,110.43,110.92,70200.0,111.0,111.13,110.43,110.92,70200.0
2007-09-24 13:45:00,110.8,111.0,110.61,110.65,27000.0,110.8,111.0,110.61,110.65,27000.0
2007-09-24 13:50:00,110.65,110.97,110.61,110.82,13800.0,110.65,110.97,110.61,110.82,13800.0
2007-09-24 13:55:00,110.91,111.65,110.9,110.99,27000.0,110.91,111.65,110.9,110.99,27000.0
2007-09-24 14:00:00,110.99,110.99,110.73,110.88,33900.0,110.99,110.99,110.73,110.88,33900.0
2007-09-24 14:05:00,110.9,110.99,110.63,110.9,26300.0,110.9,110.99,110.63,110.9,26300.0
2007-09-24 14:10:00,110.86,111.0,110.76,110.81,23800.0,110.86,111.0,110.76,110.81,23800.0
2007-09-24 14:15:00,110.81,110.82,110.0,110.14,55300.0,110.81,110.82,110.0,110.14,55300.0
2007-09-24 14:20:00,110.32,110.86,110.16,110.77,29100.0,110.32,110.86,110.16,110.77,29100.0
2007-09-24 14:25:00,110.68,110.8,110.24,110.44,18800.0,110.68,110.8,110.24,110.44,18800.0
2007-09-24 14:30:00,110.21,110.5,110.17,110.39,8600.0,110.21,110.5,110.17,110.39,8600.0
2007-09-24 14:35:00,110.4,110.48,110.01,110.01,25200.0,110.4,110.48,110.01,110.01,25200.0
2007-09-24 14:40:00,110.0,110.52,110.0,110.42,52400.0,110.0,110.52,110.0,110.42,52400.0
2007-09-24 14:45:00,110.41,110.75,110.14,110.7,32400.0,110.41,110.75,110.14,110.7,32400.0
2007-09-24 14:50:00,110.62,110.99,110.38,110.38,29700.0,110.62,110.99,110.38,110.38,29700.0
2007-09-24 14:55:00,110.59,110.59,110.26,110.5,9000.0,110.59,110.59,110.26,110.5,9000.0
2007-09-24 15:00:00,110.4,110.6,110.25,110.58,26600.0,110.4,110.6,110.25,110.58,26600.0
2007-09-24 15:05:00,110.58,110.58,110.34,110.49,26900.0,110.58,110.58,110.34,110.49,26900.0
2007-09-24 15:10:00,110.46,110.84,110.39,110.81,11500.0,110.46,110.84,110.39,110.81,11500.0
2007-09-24 15:15:00,110.8,111.32,110.66,111.13,20600.0,110.8,111.32,110.66,111.13,20600.0
2007-09-24 15:20:00,111.37,112.27,111.36,112.21,40300.0,111.37,112.27,111.36,112.21,40300.0
2007-09-24 15:25:00,112.25,112.44,111.89,111.99,33800.0,112.25,112.44,111.89,111.99,33800.0
2007-09-24 15:30:00,111.99,111.99,111.5,111.79,12000.0,111.99,111.99,111.5,111.79,12000.0
2007-09-24 15:35:00,111.78,111.96,111.54,111.96,17400.0,111.78,111.96,111.54,111.96,17400.0
2007-09-24 15:40:00,111.95,112.97,111.86,112.69,51900.0,111.95,112.97,111.86,112.69,51900.0
2007-09-24 15:45:00,112.77,112.87,112.6,112.81,33700.0,112.77,112.87,112.6,112.81,33700.0
2007-09-24 15:50:00,112.79,112.88,112.6,112.7,39600.0,112.79,112.88,112.6,112.7,39600.0
2007-09-24 15:55:00,112.7,112.8,112.41,112.74,51500.0,112.7,112.8,112.41,112.74,51500.0
2007-09-25 09:30:00,111.28,111.91,111.09,111.82,36600.0,111.28,111.91,111.09,111.82,36600.0
2007-09-25 09:35:00,111.83,112.8,111.83,112.19,60200.0,111.83,112.8,111.83,112.19,60200.0
2007-09-25 09:40:00,112.07,112.23,111.65,111.89,23000.0,112.07,112.23,111.65,111.89,23000.0
2007-09-25 09:45:00,111.92,112.8,111.81,112.4,37300.0,111.92,112.8,111.81,112.4,37300.0
2007-09-25 09:50:00,112.37,113.43,112.19,113.14,52200.0,112.37,113.43,112.19,113.14,52200.0
2007-09-25 09:55:00,113.22,113.37,112.21,112.9,36800.0,113.22,113.37,112.21,112.9,36800.0
2007-09-25 10:00:00,112.95,113.54,112.37,113.48,36000.0,112.95,113.54,112.37,113.48,36000.0
2007-09-25 10:05:00,113.48,115.0,113.02,114.79,77600.0,113.48,115.0,113.02,114.79,77600.0
2007-09-25 10:10:00,114.75,115.53,114.36,115.09,54900.0,114.75,115.53,114.36,115.09,54900.0
2007-09-25 10:15:00,115.01,115.27,114.51,114.51,41700.0,115.01,115.27,114.51,114.51,41700.0
2007-09-25 10:20:00,114.53,114.82,114.51,114.61,24500.0,114.53,114.82,114.51,114.61,24500.0
2007-09-25 10:25:00,114.61,115.14,114.55,114.6,28600.0,114.61,115.14,114.55,114.6,28600.0
2007-09-25 10:30:00,114.55,115.39,114.22,115.07,38300.0,114.55,115.39,114.22,115.07,38300.0
2007-09-25 10:35:00,114.95,116.0,114.95,115.86,58800.0,114.95,116.0,114.95,115.86,58800.0
2007-09-25 10:40:00,115.78,116.0,115.5,115.76,35600.0,115.78,116.0,115.5,115.76,35600.0
2007-09-25 10:45:00,115.66,116.3,115.57,116.21,30600.0,115.66,116.3,115.57,116.21,30600.0
2007-09-25 10:50:00,116.31,116.95,116.2,116.38,47200.0,116.31,116.95,116.2,116.38,47200.0
2007-09-25 10:55:00,116.3,116.56,116.02,116.2,24600.0,116.3,116.56,116.02,116.2,24600.0
2007-09-25 11:00:00,116.15,116.95,116.1,116.53,22800.0,116.15,116.95,116.1,116.53,22800.0
2007-09-25 11:05:00,116.57,116.92,116.24,116.76,16300.0,116.57,116.92,116.24,116.76,16300.0
2007-09-25 11:10:00,116.84,117.35,116.75,116.87,46900.0,116.84,117.35,116.75,116.87,46900.0
2007-09-25 11:15:00,116.9,117.1,116.69,116.77,25700.0,116.9,117.1,116.69,116.77,25700.0
2007-09-25 11:20:00,116.84,116.84,115.5,115.94,60000.0,116.84,116.84,115.5,115.94,60000.0
2007-09-25 11:25:00,115.97,116.05,114.7,114.87,63400.0,115.97,116.05,114.7,114.87,63400.0
2007-09-25 11:30:00,114.96,115.36,114.9,115.25,20500.0,114.96,115.36,114.9,115.25,20500.0
2007-09-25 11:35:00,115.2,115.56,114.66,114.68,23100.0,115.2,115.56,114.66,114.68,23100.0
2007-09-25 11:40:00,114.79,115.25,114.41,114.92,19600.0,114.79,115.25,114.41,114.92,19600.0
2007-09-25 11:45:00,114.84,114.88,114.01,114.58,29600.0,114.84,114.88,114.01,114.58,29600.0
2007-09-25 11:50:00,114.62,114.66,113.8,113.85,17900.0,114.62,114.66,113.8,113.85,17900.0
2007-09-25 11:55:00,113.8,114.03,113.5,113.97,25800.0,113.8,114.03,113.5,113.97,25800.0
2007-09-25 12:00:00,113.93,114.25,113.71,114.17,24600.0,113.93,114.25,113.71,114.17,24600.0
2007-09-25 12:05:00,114.26,114.68,114.26,114.39,17600.0,114.26,114.68,114.26,114.39,17600.0
2007-09-25 12:10:00,114.38,114.44,113.54,113.83,12800.0,114.38,114.44,113.54,113.83,12800.0
2007-09-25 12:15:00,113.75,114.42,113.75,114.2,9600.0,113.75,114.42,113.75,114.2,9600.0
2007-09-25 12:20:00,114.15,114.3,114.15,114.25,6000.0,114.15,114.3,114.15,114.25,6000.0
2007-09-25 12:25:00,114.26,114.49,114.17,114.4,11400.0,114.26,114.49,114.17,114.4,11400.0
2007-09-25 12:30:00,114.46,114.61,114.35,114.61,8100.0,114.46,114.61,114.35,114.61,8100.0
2007-09-25 12:35:00,114.54,114.61,113.81,113.81,14100.0,114.54,114.61,113.81,113.81,14100.0
2007-09-25 12:40:00,113.78,113.91,113.5,113.66,11000.0,113.78,113.91,113.5,113.66,11000.0
2007-09-25 12:45:00,113.66,113.97,113.32,113.37,18600.0,113.66,113.97,113.32,113.37,18600.0
2007-09-25 12:50:00,113.37,113.62,112.9,113.15,32300.0,113.37,113.62,112.9,113.15,32300.0
2007-09-25 12:55:00,113.15,113.15,112.9,113.03,17700.0,113.15,113.15,112.9,113.03,17700.0
2007-09-25 13:00:00,113.02,113.41,113.0,113.3,15300.0,113.02,113.41,113.0,113.3,15300.0
2007-09-25 13:05:00,113.3,113.4,113.15,113.36,11100.0,113.3,113.4,113.15,113.36,11100.0
2007-09-25 13:10:00,113.36,113.64,113.16,113.64,9800.0,113.36,113.64,113.16,113.64,9800.0
2007-09-25 13:15:00,113.65,114.17,113.64,113.95,32800.0,113.65,114.17,113.64,113.95,32800.0
2007-09-25 13:20:00,113.95,114.0,113.88,113.96,10800.0,113.95,114.0,113.88,113.96,10800.0
2007-09-25 13:25:00,114.0,114.0,113.28,113.66,17000.0,114.0,114.0,113.28,113.66,17000.0
2007-09-25 13:30:00,113.75,113.75,113.25,113.31,14000.0,113.75,113.75,113.25,113.31,14000.0
2007-09-25 13:35:00,113.39,113.47,113.39,113.47,10400.0,113.39,113.47,113.39,113.47,10400.0
2007-09-25 13:40:00,113.47,113.47,112.6,112.88,31800.0,113.47,113.47,112.6,112.88,31800.0
2007-09-25 13:45:00,112.84,112.84,112.3,112.55,18000.0,112.84,112.84,112.3,112.55,18000.0
2007-09-25 13:50:00,112.55,112.55,112.0,112.0,27700.0,112.55,112.55,112.0,112.0,27700.0
2007-09-25 13:55:00,111.93,112.83,111.93,112.74,23000.0,111.93,112.83,111.93,112.74,23000.0
2007-09-25 14:00:00,112.7,113.41,112.57,112.96,24300.0,112.7,113.41,112.57,112.96,24300.0
2007-09-25 14:05:00,112.9,112.91,112.27,112.33,12600.0,112.9,112.91,112.27,112.33,12600.0
2007-09-25 14:10:00,112.33,112.35,112.12,112.2,11500.0,112.33,112.35,112.12,112.2,11500.0
2007-09-25 14:15:00,112.24,112.74,112.2,112.38,9900.0,112.24,112.74,112.2,112.38,9900.0
2007-09-25 14:20:00,112.41,112.58,112.13,112.21,13400.0,112.41,112.58,112.13,112.21,13400.0
2007-09-25 14:25:00,112.22,112.46,112.07,112.3,20300.0,112.22,112.46,112.07,112.3,20300.0
2007-09-25 14:30:00,112.41,112.53,112.15,112.2,9500.0,112.41,112.53,112.15,112.2,9500.0
2007-09-25 14:35:00,112.25,112.7,112.12,112.16,12600.0,112.25,112.7,112.12,112.16,12600.0
2007-09-25 14:40:00,112.15,112.75,112.12,112.61,17800.0,112.15,112.75,112.12,112.61,17800.0
2007-09-25 14:45:00,112.52,113.34,112.49,112.66,36100.0,112.52,113.34,112.49,112.66,36100.0
2007-09-25 14:50:00,112.67,113.07,112.58,112.58,34700.0,112.67,113.07,112.58,112.58,34700.0
2007-09-25 14:55:00,112.67,113.39,112.61,113.37,28700.0,112.67,113.39,112.61,113.37,28700.0
2007-09-25 15:00:00,113.33,114.0,113.02,113.2,43000.0,113.33,114.0,113.02,113.2,43000.0
2007-09-25 15:05:00,113.28,113.42,113.13,113.25,11100.0,113.28,113.42,113.13,113.25,11100.0
2007-09-25 15:10:00,113.2,113.4,112.91,113.09,32100.0,113.2,113.4,112.91,113.09,32100.0
2007-09-25 15:15:00,113.14,113.5,113.04,113.49,21400.0,113.14,113.5,113.04,113.49,21400.0
2007-09-25 15:20:00,113.43,113.5,113.23,113.27,9000.0,113.43,113.5,113.23,113.27,9000.0
2007-09-25 15:25:00,113.31,113.49,113.13,113.37,11200.0,113.31,113.49,113.13,113.37,11200.0
2007-09-25 15:30:00,113.37,113.87,113.35,113.83,28100.0,113.37,113.87,113.35,113.83,28100.0
2007-09-25 15:35:00,113.84,114.39,113.6,114.37,37500.0,113.84,114.39,113.6,114.37,37500.0
2007-09-25 15:40:00,114.37,114.39,113.82,114.16,23300.0,114.37,114.39,113.82,114.16,23300.0
2007-09-25 15:45:00,114.15,114.18,113.84,114.04,31200.0,114.15,114.18,113.84,114.04,31200.0
2007-09-25 15:50:00,114.09,114.19,113.77,113.84,37600.0,114.09,114.19,113.77,113.84,37600.0
2007-09-25 15:55:00,113.86,113.91,113.31,113.56,48500.0,113.86,113.91,113.31,113.56,48500.0
2007-09-26 09:30:00,115.0,117.0,114.66,114.97,98400.0,115.0,117.0,114.66,114.97,98400.0
2007-09-26 09:35:00,115.0,115.5,114.82,115.5,24600.0,115.0,115.5,114.82,115.5,24600.0
2007-09-26 09:40:00,115.5,115.64,115.08,115.32,32300.0,115.5,115.64,115.08,115.32,32300.0
2007-09-26 09:45:00,115.23,115.37,114.14,114.3,37900.0,115.23,115.37,114.14,114.3,37900.0
2007-09-26 09:50:00,114.47,114.48,113.55,114.39,28900.0,114.47,114.48,113.55,114.39,28900.0
2007-09-26 09:55:00,114.39,114.8,114.0,114.15,28000.0,114.39,114.8,114.0,114.15,28000.0
2007-09-26 10:00:00,114.35,114.59,114.21,114.59,13600.0,114.35,114.59,114.21,114.59,13600.0
2007-09-26 10:05:00,114.7,114.7,113.25,113.68,45100.0,114.7,114.7,113.25,113.68,45100.0
2007-09-26 10:10:00,113.45,113.75,113.03,113.6,25000.0,113.45,113.75,113.03,113.6,25000.0
2007-09-26 10:15:00,113.5,114.0,113.5,113.79,15400.0,113.5,114.0,113.5,113.79,15400.0
2007-09-26 10:20:00,113.8,114.2,113.66,113.66,9000.0,113.8,114.2,113.66,113.66,9000.0
2007-09-26 10:25:00,113.73,114.19,113.67,114.03,8900.0,113.73,114.19,113.67,114.03,8900.0
2007-09-26 10:30:00,114.01,114.03,113.04,113.23,18800.0,114.01,114.03,113.04,113.23,18800.0
2007-09-26 10:35:00,113.2,113.38,113.03,113.3,21200.0,113.2,113.38,113.03,113.3,21200.0
2007-09-26 10:40:00,113.25,113.3,112.51,112.59,25500.0,113.25,113.3,112.51,112.59,25500.0
2007-09-26 10:45:00,112.64,112.99,112.35,112.7,50400.0,112.64,112.99,112.35,112.7,50400.0
2007-09-26 10:50:00,112.7,113.39,112.7,112.92,59300.0,112.7,113.39,112.7,112.92,59300.0
2007-09-26 10:55:00,112.87,112.93,112.5,112.5,40500.0,112.87,112.93,112.5,112.5,40500.0
2007-09-26 11:00:00,112.53,112.7,111.9,112.05,66400.0,112.53,112.7,111.9,112.05,66400.0
2007-09-26 11:05:00,112.11,112.76,112.1,112.45,42200.0,112.11,112.76,112.1,112.45,42200.0
2007-09-26 11:10:00,112.47,112.86,112.0,112.46,37600.0,112.47,112.86,112.0,112.46,37600.0
2007-09-26 11:15:00,112.52,112.66,111.88,111.88,33900.0,112.52,112.66,111.88,111.88,33900.0
2007-09-26 11:20:00,111.84,112.11,111.66,111.97,36100.0,111.84,112.11,111.66,111.97,36100.0
2007-09-26 11:25:00,111.95,111.95,110.5,110.85,71600.0,111.95,111.95,110.5,110.85,71600.0
2007-09-26 11:30:00,110.85,110.89,110.02,110.49,78000.0,110.85,110.89,110.02,110.49,78000.0
2007-09-26 11:35:00,110.5,111.1,110.38,111.1,31600.0,110.5,111.1,110.38,111.1,31600.0
2007-09-26 11:40:00,111.1,111.5,111.05,111.35,34200.0,111.1,111.5,111.05,111.35,34200.0
2007-09-26 11:45:00,111.39,111.77,111.35,111.77,19300.0,111.39,111.77,111.35,111.77,19300.0
2007-09-26 11:50:00,111.68,111.76,111.06,111.13,12700.0,111.68,111.76,111.06,111.13,12700.0
2007-09-26 11:55:00,111.14,111.7,111.14,111.25,10600.0,111.14,111.7,111.14,111.25,10600.0
2007-09-26 12:00:00,111.36,111.82,111.29,111.59,10200.0,111.36,111.82,111.29,111.59,10200.0
2007-09-26 12:05:00,111.62,111.79,111.33,111.37,12600.0,111.62,111.79,111.33,111.37,12600.0
2007-09-26 12:10:00,111.46,112.24,111.46,112.19,17600.0,111.46,112.24,111.46,112.19,17600.0
2007-09-26 12:15:00,112.17,112.71,112.0,112.71,25300.0,112.17,112.71,112.0,112.71,25300.0
2007-09-26 12:20:00,112.75,112.83,112.09,112.24,21900.0,112.75,112.83,112.09,112.24,21900.0
2007-09-26 12:25:00,112.32,112.32,111.87,111.91,6600.0,112.32,112.32,111.87,111.91,6600.0
2007-09-26 12:30:00,111.92,112.27,111.92,112.27,14200.0,111.92,112.27,111.92,112.27,14200.0
2007-09-26 12:35:00,112.27,112.28,112.12,112.28,3300.0,112.27,112.28,112.12,112.28,3300.0
2007-09-26 12:40:00,112.0,112.15,111.59,111.75,17000.0,112.0,112.15,111.59,111.75,17000.0
2007-09-26 12:45:00,111.72,112.2,111.72,111.98,5600.0,111.72,112.2,111.72,111.98,5600.0
2007-09-26 12:50:00,111.98,112.17,111.92,112.04,4600.0,111.98,112.17,111.92,112.04,4600.0
2007-09-26 12:55:00,112.1,112.19,112.02,112.02,3900.0,112.1,112.19,112.02,112.02,3900.0
2007-09-26 13:00:00,112.02,112.35,112.01,112.18,8600.0,112.02,112.35,112.01,112.18,8600.0
2007-09-26 13:05:00,112.35,112.7,112.25,112.49,14500.0,112.35,112.7,112.25,112.49,14500.0
2007-09-26 13:10:00,112.49,112.7,112.45,112.6,2300.0,112.49,112.7,112.45,112.6,2300.0
2007-09-26 13:15:00,112.61,112.69,112.26,112.56,8300.0,112.61,112.69,112.26,112.56,8300.0
2007-09-26 13:20:00,112.49,112.49,112.37,112.41,3700.0,112.49,112.49,112.37,112.41,3700.0
2007-09-26 13:25:00,112.42,112.8,112.37,112.54,11700.0,112.42,112.8,112.37,112.54,11700.0
2007-09-26 13:30:00,112.55,112.79,112.07,112.11,13500.0,112.55,112.79,112.07,112.11,13500.0
2007-09-26 13:35:00,112.08,112.39,111.76,112.19,16800.0,112.08,112.39,111.76,112.19,16800.0
2007-09-26 13:40:00,112.18,112.18,111.84,111.85,4700.0,112.18,112.18,111.84,111.85,4700.0
2007-09-26 13:45:00,111.85,112.27,111.82,112.12,5500.0,111.85,112.27,111.82,112.12,5500.0
2007-09-26 13:50:00,112.16,112.23,111.9,111.98,5600.0,112.16,112.23,111.9,111.98,5600.0
2007-09-26 13:55:00,111.89,111.89,111.08,111.29,20500.0,111.89,111.89,111.08,111.29,20500.0
2007-09-26 14:00:00,111.44,111.5,111.18,111.44,15600.0,111.44,111.5,111.18,111.44,15600.0
2007-09-26 14:05:00,111.43,111.66,111.05,111.1,28100.0,111.43,111.66,111.05,111.1,28100.0
2007-09-26 14:10:00,111.1,111.17,110.76,111.13,26900.0,111.1,111.17,110.76,111.13,26900.0
2007-09-26 14:15:00,111.03,111.79,111.02,111.79,18900.0,111.03,111.79,111.02,111.79,18900.0
2007-09-26 14:20:00,111.75,112.12,111.75,112.1,9100.0,111.75,112.12,111.75,112.1,9100.0
2007-09-26 14:25:00,112.18,112.28,111.94,112.15,13900.0,112.18,112.28,111.94,112.15,13900.0
2007-09-26 14:30:00,112.15,112.24,112.0,112.19,18400.0,112.15,112.24,112.0,112.19,18400.0
2007-09-26 14:35:00,112.19,112.22,112.01,112.12,9900.0,112.19,112.22,112.01,112.12,9900.0
2007-09-26 14:40:00,112.08,112.39,112.04,112.38,17000.0,112.08,112.39,112.04,112.38,17000.0
2007-09-26 14:45:00,112.39,113.33,112.35,113.11,29900.0,112.39,113.33,112.35,113.11,29900.0
2007-09-26 14:50:00,113.15,113.43,112.86,113.16,32200.0,113.15,113.43,112.86,113.16,32200.0
2007-09-26 14:55:00,113.0,114.19,113.0,113.88,38500.0,113.0,114.19,113.0,113.88,38500.0
2007-09-26 15:00:00,113.88,114.24,113.6,113.93,19300.0,113.88,114.24,113.6,113.93,19300.0
2007-09-26 15:05:00,113.85,114.37,113.43,114.3,24700.0,113.85,114.37,113.43,114.3,24700.0
2007-09-26 15:10:00,114.35,114.95,114.28,114.93,25800.0,114.35,114.95,114.28,114.93,25800.0
2007-09-26 15:15:00,114.8,114.98,114.5,114.57,15500.0,114.8,114.98,114.5,114.57,15500.0
2007-09-26 15:20:00,114.64,115.35,114.64,115.25,43000.0,114.64,115.35,114.64,115.25,43000.0
2007-09-26 15:25:00,115.26,115.58,115.0,115.22,47100.0,115.26,115.58,115.0,115.22,47100.0
2007-09-26 15:30:00,115.35,115.37,114.5,114.54,24900.0,115.35,115.37,114.5,114.54,24900.0
2007-09-26 15:35:00,114.52,114.9,114.12,114.9,25700.0,114.52,114.9,114.12,114.9,25700.0
2007-09-26 15:40:00,114.83,114.89,114.42,114.73,19400.0,114.83,114.89,114.42,114.73,19400.0
2007-09-26 15:45:00,114.66,114.7,114.09,114.55,40400.0,114.66,114.7,114.09,114.55,40400.0
2007-09-26 15:50:00,114.57,114.63,113.91,114.42,41900.0,114.57,114.63,113.91,114.42,41900.0
2007-09-26 15:55:00,114.38,115.0,114.1,114.35,37000.0,114.38,115.0,114.1,114.35,37000.0
2007-09-27 09:30:00,115.52,115.71,114.03,114.24,33600.0,115.52,115.71,114.03,114.24,33600.0
2007-09-27 09:35:00,114.1,115.27,114.0,114.92,37300.0,114.1,115.27,114.0,114.92,37300.0
2007-09-27 09:40:00,114.92,115.54,114.07,114.21,31800.0,114.92,115.54,114.07,114.21,31800.0
2007-09-27 09:45:00,114.21,114.35,113.0,113.0,51100.0,114.21,114.35,113.0,113.0,51100.0
2007-09-27 09:50:00,113.02,114.16,112.64,114.08,38100.0,113.02,114.16,112.64,114.08,38100.0
2007-09-27 09:55:00,114.14,114.14,113.55,113.59,16300.0,114.14,114.14,113.55,113.59,16300.0
2007-09-27 10:00:00,113.58,114.18,113.55,113.55,19500.0,113.58,114.18,113.55,113.55,19500.0
2007-09-27 10:05:00,113.55,113.64,112.86,112.93,38600.0,113.55,113.64,112.86,112.93,38600.0
2007-09-27 10:10:00,112.94,113.0,112.2,112.21,38000.0,112.94,113.0,112.2,112.21,38000.0
2007-09-27 10:15:00,112.21,112.86,111.75,112.86,43200.0,112.21,112.86,111.75,112.86,43200.0
2007-09-27 10:20:00,112.8,112.9,112.14,112.8,22100.0,112.8,112.9,112.14,112.8,22100.0
2007-09-27 10:25:00,112.79,113.44,112.29,112.8,24100.0,112.79,113.44,112.29,112.8,24100.0
2007-09-27 10:30:00,112.78,113.75,112.78,113.5,30500.0,112.78,113.75,112.78,113.5,30500.0
2007-09-27 10:35:00,113.29,114.38,113.0,114.15,27300.0,113.29,114.38,113.0,114.15,27300.0
2007-09-27 10:40:00,114.15,114.52,114.0,114.25,34800.0,114.15,114.52,114.0,114.25,34800.0
2007-09-27 10:45:00,114.25,115.16,114.11,114.44,43700.0,114.25,115.16,114.11,114.44,43700.0
2007-09-27 10:50:00,114.44,114.69,114.35,114.57,13400.0,114.44,114.69,114.35,114.57,13400.0
2007-09-27 10:55:00,114.66,116.69,114.66,116.59,96700.0,114.66,116.69,114.66,116.59,96700.0
2007-09-27 11:00:00,116.54,116.9,116.31,116.32,62200.0,116.54,116.9,116.31,116.32,62200.0
2007-09-27 11:05:00,116.34,118.5,115.93,118.45,202500.0,116.34,118.5,115.93,118.45,202500.0
2007-09-27 11:10:00,118.28,119.98,118.07,119.37,347200.0,118.28,119.98,118.07,119.37,347200.0
2007-09-27 11:15:00,119.34,119.34,118.29,118.57,96500.0,119.34,119.34,118.29,118.57,96500.0
2007-09-27 11:20:00,118.57,119.14,118.02,118.13,111700.0,118.57,119.14,118.02,118.13,111700.0
2007-09-27 11:25:00,118.17,118.25,117.35,117.72,100700.0,118.17,118.25,117.35,117.72,100700.0
2007-09-27 11:30:00,117.71,118.43,117.44,118.03,74400.0,117.71,118.43,117.44,118.03,74400.0
2007-09-27 11:35:00,118.04,118.9,117.42,118.64,64700.0,118.04,118.9,117.42,118.64,64700.0
2007-09-27 11:40:00,118.54,118.94,118.05,118.16,30700.0,118.54,118.94,118.05,118.16,30700.0
2007-09-27 11:45:00,118.17,118.49,118.06,118.06,12000.0,118.17,118.49,118.06,118.06,12000.0
2007-09-27 11:50:00,118.05,118.12,117.76,118.12,37600.0,118.05,118.12,117.76,118.12,37600.0
2007-09-27 11:55:00,118.2,118.39,117.93,118.08,20400.0,118.2,118.39,117.93,118.08,20400.0
2007-09-27 12:00:00,118.02,120.99,118.0,120.82,197900.0,118.02,120.99,118.0,120.82,197900.0
2007-09-27 12:05:00,120.57,120.97,119.9,120.26,96200.0,120.57,120.97,119.9,120.26,96200.0
2007-09-27 12:10:00,120.4,121.49,120.26,120.65,105400.0,120.4,121.49,120.26,120.65,105400.0
2007-09-27 12:15:00,120.68,120.87,119.9,120.69,68300.0,120.68,120.87,119.9,120.69,68300.0
2007-09-27 12:20:00,120.78,120.84,120.02,120.65,28800.0,120.78,120.84,120.02,120.65,28800.0
2007-09-27 12:25:00,120.7,120.88,119.22,119.53,47800.0,120.7,120.88,119.22,119.53,47800.0
2007-09-27 12:30:00,119.51,120.3,119.51,120.2,22100.0,119.51,120.3,119.51,120.2,22100.0
2007-09-27 12:35:00,120.19,120.73,120.04,120.3,26500.0,120.19,120.73,120.04,120.3,26500.0
2007-09-27 12:40:00,120.25,120.51,120.11,120.36,11300.0,120.25,120.51,120.11,120.36,11300.0
2007-09-27 12:45:00,120.46,120.69,118.74,118.74,74100.0,120.46,120.69,118.74,118.74,74100.0
2007-09-27 12:50:00,118.88,119.63,118.2,119.36,63900.0,118.88,119.63,118.2,119.36,63900.0
2007-09-27 12:55:00,119.49,119.5,118.38,118.52,23200.0,119.49,119.5,118.38,118.52,23200.0
2007-09-27 13:00:00,118.65,118.7,117.5,118.28,80500.0,118.65,118.7,117.5,118.28,80500.0
2007-09-27 13:05:00,118.48,118.8,117.9,118.79,27600.0,118.48,118.8,117.9,118.79,27600.0
2007-09-27 13:10:00,118.79,119.7,118.5,119.5,33800.0,118.79,119.7,118.5,119.5,33800.0
2007-09-27 13:15:00,119.51,119.52,118.91,119.12,11200.0,119.51,119.52,118.91,119.12,11200.0
2007-09-27 13:20:00,119.11,119.65,118.92,119.5,17300.0,119.11,119.65,118.92,119.5,17300.0
2007-09-27 13:25:00,119.5,119.55,118.98,119.08,34300.0,119.5,119.55,118.98,119.08,34300.0
2007-09-27 13:30:00,119.01,119.67,118.98,119.57,11300.0,119.01,119.67,118.98,119.57,11300.0
2007-09-27 13:35:00,119.58,119.58,119.01,119.01,7000.0,119.58,119.58,119.01,119.01,7000.0
2007-09-27 13:40:00,119.19,119.36,118.08,118.2,43600.0,119.19,119.36,118.08,118.2,43600.0
2007-09-27 13:45:00,118.36,118.65,118.17,118.39,16500.0,118.36,118.65,118.17,118.39,16500.0
2007-09-27 13:50:00,118.27,118.59,118.17,118.5,17400.0,118.27,118.59,118.17,118.5,17400.0
2007-09-27 13:55:00,118.59,118.59,117.76,118.07,33200.0,118.59,118.59,117.76,118.07,33200.0
2007-09-27 14:00:00,117.87,118.25,117.86,118.1,25200.0,117.87,118.25,117.86,118.1,25200.0
2007-09-27 14:05:00,118.12,118.5,118.05,118.17,42900.0,118.12,118.5,118.05,118.17,42900.0
2007-09-27 14:10:00,118.18,119.08,118.13,118.97,49300.0,118.18,119.08,118.13,118.97,49300.0
2007-09-27 14:15:00,118.8,119.63,118.31,119.3,42300.0,118.8,119.63,118.31,119.3,42300.0
2007-09-27 14:20:00,119.31,119.95,119.04,119.91,23500.0,119.31,119.95,119.04,119.91,23500.0
2007-09-27 14:25:00,119.62,120.4,119.06,119.22,62200.0,119.62,120.4,119.06,119.22,62200.0
2007-09-27 14:30:00,119.24,119.45,118.59,118.93,17300.0,119.24,119.45,118.59,118.93,17300.0
2007-09-27 14:35:00,118.93,118.99,117.45,117.45,45800.0,118.93,118.99,117.45,117.45,45800.0
2007-09-27 14:40:00,117.46,117.46,115.27,115.35,193000.0,117.46,117.46,115.27,115.35,193000.0
2007-09-27 14:45:00,115.37,115.95,114.35,115.71,141900.0,115.37,115.95,114.35,115.71,141900.0
2007-09-27 14:50:00,115.69,116.41,115.44,115.8,47500.0,115.69,116.41,115.44,115.8,47500.0
2007-09-27 14:55:00,115.9,116.17,114.66,115.32,47900.0,115.9,116.17,114.66,115.32,47900.0
2007-09-27 15:00:00,115.32,115.58,113.77,113.99,102000.0,115.32,115.58,113.77,113.99,102000.0
2007-09-27 15:05:00,113.78,114.18,112.63,113.85,134100.0,113.78,114.18,112.63,113.85,134100.0
2007-09-27 15:10:00,113.85,114.23,113.51,113.86,47500.0,113.85,114.23,113.51,113.86,47500.0
2007-09-27 15:15:00,113.7,113.71,112.54,112.65,116300.0,113.7,113.71,112.54,112.65,116300.0
2007-09-27 15:20:00,112.81,113.6,112.0,112.11,124000.0,112.81,113.6,112.0,112.11,124000.0
2007-09-27 15:25:00,112.04,113.49,112.04,113.12,93900.0,112.04,113.49,112.04,113.12,93900.0
2007-09-27 15:30:00,113.05,113.22,111.93,112.2,123700.0,113.05,113.22,111.93,112.2,123700.0
2007-09-27 15:35:00,112.3,112.79,111.28,111.47,122700.0,112.3,112.79,111.28,111.47,122700.0
2007-09-27 15:40:00,111.47,111.76,109.28,109.9,324200.0,111.47,111.76,109.28,109.9,324200.0
2007-09-27 15:45:00,109.88,110.5,108.45,110.09,233200.0,109.88,110.5,108.45,110.09,233200.0
2007-09-27 15:50:00,110.1,110.78,109.86,110.57,119800.0,110.1,110.78,109.86,110.57,119800.0
2007-09-27 15:55:00,110.58,110.65,109.89,110.04,200500.0,110.58,110.65,109.89,110.04,200500.0
2007-09-28 09:30:00,115.08,116.35,113.31,113.79,383500.0,115.08,116.35,113.31,113.79,383500.0
2007-09-28 09:35:00,113.8,114.06,112.62,114.0,123300.0,113.8,114.06,112.62,114.0,123300.0
2007-09-28 09:40:00,114.06,114.38,113.6,113.86,107500.0,114.06,114.38,113.6,113.86,107500.0
2007-09-28 09:45:00,113.64,114.04,113.5,113.8,70200.0,113.64,114.04,113.5,113.8,70200.0
2007-09-28 09:50:00,113.71,115.59,113.56,115.48,134100.0,113.71,115.59,113.56,115.48,134100.0
2007-09-28 09:55:00,115.39,115.58,114.16,114.18,52000.0,115.39,115.58,114.16,114.18,52000.0
2007-09-28 10:00:00,114.46,115.05,113.71,114.4,50200.0,114.46,115.05,113.71,114.4,50200.0
2007-09-28 10:05:00,114.4,114.4,113.13,113.73,80800.0,114.4,114.4,113.13,113.73,80800.0
2007-09-28 10:10:00,113.49,113.76,112.67,113.6,53400.0,113.49,113.76,112.67,113.6,53400.0
2007-09-28 10:15:00,113.5,114.2,112.7,112.71,47800.0,113.5,114.2,112.7,112.71,47800.0
2007-09-28 10:20:00,112.8,112.8,111.6,111.65,149100.0,112.8,112.8,111.6,111.65,149100.0
2007-09-28 10:25:00,111.62,111.87,110.59,110.65,88600.0,111.62,111.87,110.59,110.65,88600.0
2007-09-28 10:30:00,110.62,111.05,109.66,110.45,138300.0,110.62,111.05,109.66,110.45,138300.0
2007-09-28 10:35:00,110.45,112.26,110.45,111.79,105300.0,110.45,112.26,110.45,111.79,105300.0
2007-09-28 10:40:00,111.79,112.43,111.34,112.08,32700.0,111.79,112.43,111.34,112.08,32700.0
2007-09-28 10:45:00,112.13,112.24,111.24,112.22,37800.0,112.13,112.24,111.24,112.22,37800.0
2007-09-28 10:50:00,112.2,113.37,111.88,112.95,81100.0,112.2,113.37,111.88,112.95,81100.0
2007-09-28 10:55:00,112.84,113.85,112.84,113.67,82700.0,112.84,113.85,112.84,113.67,82700.0
2007-09-28 11:00:00,113.68,114.0,113.5,113.7,59800.0,113.68,114.0,113.5,113.7,59800.0
2007-09-28 11:05:00,113.7,114.0,113.49,113.85,52100.0,113.7,114.0,113.49,113.85,52100.0
2007-09-28 11:10:00,113.7,113.76,113.0,113.37,44000.0,113.7,113.76,113.0,113.37,44000.0
2007-09-28 11:15:00,113.29,113.37,112.76,113.19,24000.0,113.29,113.37,112.76,113.19,24000.0
2007-09-28 11:20:00,113.18,114.75,113.05,114.35,73300.0,113.18,114.75,113.05,114.35,73300.0
2007-09-28 11:25:00,114.32,114.32,113.43,113.55,21100.0,114.32,114.32,113.43,113.55,21100.0
2007-09-28 11:30:00,113.63,113.9,113.41,113.57,18300.0,113.63,113.9,113.41,113.57,18300.0
2007-09-28 11:35:00,113.53,113.9,113.4,113.6,22800.0,113.53,113.9,113.4,113.6,22800.0
2007-09-28 11:40:00,113.56,114.0,113.55,114.0,18200.0,113.56,114.0,113.55,114.0,18200.0
2007-09-28 11:45:00,114.0,114.8,114.0,114.73,62600.0,114.0,114.8,114.0,114.73,62600.0
2007-09-28 11:50:00,114.66,114.91,114.31,114.69,56200.0,114.66,114.91,114.31,114.69,56200.0
2007-09-28 11:55:00,114.6,114.9,114.15,114.35,29600.0,114.6,114.9,114.15,114.35,29600.0
2007-09-28 12:00:00,114.39,114.5,114.2,114.5,14500.0,114.39,114.5,114.2,114.5,14500.0
2007-09-28 12:05:00,114.49,115.0,114.49,114.92,64100.0,114.49,115.0,114.49,114.92,64100.0
2007-09-28 12:10:00,114.84,114.88,113.73,114.06,47400.0,114.84,114.88,113.73,114.06,47400.0
2007-09-28 12:15:00,113.9,114.22,113.9,114.0,20000.0,113.9,114.22,113.9,114.0,20000.0
2007-09-28 12:20:00,114.02,114.44,113.9,114.27,15200.0,114.02,114.44,113.9,114.27,15200.0
2007-09-28 12:25:00,114.41,114.44,114.19,114.4,11400.0,114.41,114.44,114.19,114.4,11400.0
2007-09-28 12:30:00,114.44,114.67,114.33,114.66,18400.0,114.44,114.67,114.33,114.66,18400.0
2007-09-28 12:35:00,114.67,115.58,114.58,115.49,76300.0,114.67,115.58,114.58,115.49,76300.0
2007-09-28 12:40:00,115.58,116.88,115.49,116.7,208800.0,115.58,116.88,115.49,116.7,208800.0
2007-09-28 12:45:00,116.7,116.75,115.72,115.98,85200.0,116.7,116.75,115.72,115.98,85200.0
2007-09-28 12:50:00,116.0,116.8,115.98,116.78,50900.0,116.0,116.8,115.98,116.78,50900.0
2007-09-28 12:55:00,116.74,116.84,116.25,116.46,28400.0,116.74,116.84,116.25,116.46,28400.0
2007-09-28 13:00:00,116.51,116.91,116.42,116.75,45400.0,116.51,116.91,116.42,116.75,45400.0
2007-09-28 13:05:00,116.78,117.13,116.4,116.75,124300.0,116.78,117.13,116.4,116.75,124300.0
2007-09-28 13:10:00,116.78,117.11,116.6,116.75,59000.0,116.78,117.11,116.6,116.75,59000.0
2007-09-28 13:15:00,116.75,117.33,116.75,117.25,55500.0,116.75,117.33,116.75,117.25,55500.0
2007-09-28 13:20:00,117.2,117.82,117.0,117.51,119200.0,117.2,117.82,117.0,117.51,119200.0
2007-09-28 13:25:00,117.6,117.89,117.47,117.51,50200.0,117.6,117.89,117.47,117.51,50200.0
2007-09-28 13:30:00,117.59,117.7,117.5,117.61,29900.0,117.59,117.7,117.5,117.61,29900.0
2007-09-28 13:35:00,117.62,118.49,117.55,118.19,129200.0,117.62,118.49,117.55,118.19,129200.0
2007-09-28 13:40:00,118.12,119.5,117.92,119.32,134200.0,118.12,119.5,117.92,119.32,134200.0
2007-09-28 13:45:00,119.45,119.51,117.03,117.04,167400.0,119.45,119.51,117.03,117.04,167400.0
2007-09-28 13:50:00,117.16,117.87,116.68,117.87,86400.0,117.16,117.87,116.68,117.87,86400.0
2007-09-28 13:55:00,117.94,118.42,117.42,118.05,51700.0,117.94,118.42,117.42,118.05,51700.0
2007-09-28 14:00:00,117.98,118.91,117.82,118.17,71200.0,117.98,118.91,117.82,118.17,71200.0
2007-09-28 14:05:00,118.18,118.43,117.64,117.79,22100.0,118.18,118.43,117.64,117.79,22100.0
2007-09-28 14:10:00,117.85,117.89,117.42,117.7,31700.0,117.85,117.89,117.42,117.7,31700.0
2007-09-28 14:15:00,117.69,118.04,117.42,117.42,30200.0,117.69,118.04,117.42,117.42,30200.0
2007-09-28 14:20:00,117.55,117.93,117.42,117.8,17600.0,117.55,117.93,117.42,117.8,17600.0
2007-09-28 14:25:00,117.79,117.83,116.57,117.35,71200.0,117.79,117.83,116.57,117.35,71200.0
2007-09-28 14:30:00,117.38,117.48,116.42,116.75,120000.0,117.38,117.48,116.42,116.75,120000.0
2007-09-28 14:35:00,116.81,117.5,116.75,117.3,34200.0,116.81,117.5,116.75,117.3,34200.0
2007-09-28 14:40:00,117.31,117.31,116.82,117.22,26600.0,117.31,117.31,116.82,117.22,26600.0
2007-09-28 14:45:00,117.25,117.25,116.9,116.92,20800.0,117.25,117.25,116.9,116.92,20800.0
2007-09-28 14:50:00,116.93,117.16,116.8,116.83,27900.0,116.93,117.16,116.8,116.83,27900.0
2007-09-28 14:55:00,116.84,116.99,116.62,116.76,42900.0,116.84,116.99,116.62,116.76,42900.0
2007-09-28 15:00:00,116.79,117.22,116.4,116.5,45300.0,116.79,117.22,116.4,116.5,45300.0
2007-09-28 15:05:00,116.54,117.25,116.53,117.0,32200.0,116.54,117.25,116.53,117.0,32200.0
2007-09-28 15:10:00,116.98,116.98,115.81,115.96,62700.0,116.98,116.98,115.81,115.96,62700.0
2007-09-28 15:15:00,115.95,116.09,115.6,115.96,62400.0,115.95,116.09,115.6,115.96,62400.0
2007-09-28 15:20:00,115.95,116.44,115.76,116.19,59900.0,115.95,116.44,115.76,116.19,59900.0
2007-09-28 15:25:00,116.18,116.27,115.75,116.05,64600.0,116.18,116.27,115.75,116.05,64600.0
2007-09-28 15:30:00,116.06,116.18,116.0,116.14,36600.0,116.06,116.18,116.0,116.14,36600.0
2007-09-28 15:35:00,116.11,116.6,116.03,116.43,111800.0,116.11,116.6,116.03,116.43,111800.0
2007-09-28 15:40:00,116.48,117.28,116.3,117.0,72600.0,116.48,117.28,116.3,117.0,72600.0
2007-09-28 15:45:00,116.97,117.0,116.61,116.95,46400.0,116.97,117.0,116.61,116.95,46400.0
2007-09-28 15:50:00,117.0,117.95,116.96,117.3,86400.0,117.0,117.95,116.96,117.3,86400.0
2007-09-28 15:55:00,117.4,118.18,117.11,117.47,130200.0,117.4,118.18,117.11,117.47,130200.0
2007-10-01 09:30:00,119.86,123.67,119.09,122.74,366300.0,119.86,123.67,119.09,122.74,366300.0
2007-10-01 09:35:00,122.97,123.54,121.5,123.29,177400.0,122.97,123.54,121.5,123.29,177400.0
2007-10-01 09:40:00,123.2,124.74,123.0,124.0,230400.0,123.2,124.74,123.0,124.0,230400.0
2007-10-01 09:45:00,124.0,124.65,123.6,123.83,129300.0,124.0,124.65,123.6,123.83,129300.0
2007-10-01 09:50:00,123.82,123.88,122.51,122.61,105700.0,123.82,123.88,122.51,122.61,105700.0
2007-10-01 09:55:00,122.74,124.5,122.7,124.35,106700.0,122.74,124.5,122.7,124.35,106700.0
2007-10-01 10:00:00,124.28,124.28,122.83,123.15,78000.0,124.28,124.28,122.83,123.15,78000.0
2007-10-01 10:05:00,123.35,125.2,123.31,125.18,152900.0,123.35,125.2,123.31,125.18,152900.0
2007-10-01 10:10:00,125.1,125.19,124.0,124.29,63900.0,125.1,125.19,124.0,124.29,63900.0
2007-10-01 10:15:00,124.44,124.44,123.28,123.9,49100.0,124.44,124.44,123.28,123.9,49100.0
2007-10-01 10:20:00,123.69,123.98,123.62,123.91,18400.0,123.69,123.98,123.62,123.91,18400.0
2007-10-01 10:25:00,123.97,124.28,123.51,123.62,35500.0,123.97,124.28,123.51,123.62,35500.0
2007-10-01 10:30:00,123.55,124.75,123.34,124.43,48300.0,123.55,124.75,123.34,124.43,48300.0
2007-10-01 10:35:00,124.6,124.74,123.75,123.83,37800.0,124.6,124.74,123.75,123.83,37800.0
2007-10-01 10:40:00,123.83,124.4,123.71,123.81,20100.0,123.83,124.4,123.71,123.81,20100.0
2007-10-01 10:45:00,123.83,123.83,123.51,123.63,26700.0,123.83,123.83,123.51,123.63,26700.0
2007-10-01 10:50:00,123.74,123.88,123.14,123.65,56700.0,123.74,123.88,123.14,123.65,56700.0
2007-10-01 10:55:00,123.72,123.8,122.8,122.8,48300.0,123.72,123.8,122.8,122.8,48300.0
2007-10-01 11:00:00,122.86,123.71,122.72,123.5,48700.0,122.86,123.71,122.72,123.5,48700.0
2007-10-01 11:05:00,123.6,123.88,123.27,123.8,33300.0,123.6,123.88,123.27,123.8,33300.0
2007-10-01 11:10:00,123.83,124.6,123.8,124.41,90100.0,123.83,124.6,123.8,124.41,90100.0
2007-10-01 11:15:00,124.28,125.57,124.25,125.19,118900.0,124.28,125.57,124.25,125.19,118900.0
2007-10-01 11:20:00,125.19,125.29,124.5,125.17,48100.0,125.19,125.29,124.5,125.17,48100.0
2007-10-01 11:25:00,125.11,125.66,125.0,125.03,68300.0,125.11,125.66,125.0,125.03,68300.0
2007-10-01 11:30:00,125.04,126.32,125.0,126.31,100000.0,125.04,126.32,125.0,126.31,100000.0
2007-10-01 11:35:00,126.29,126.35,125.67,125.83,79800.0,126.29,126.35,125.67,125.83,79800.0
2007-10-01 11:40:00,125.99,126.35,125.81,125.94,40600.0,125.99,126.35,125.81,125.94,40600.0
2007-10-01 11:45:00,126.0,126.35,125.92,126.18,33600.0,126.0,126.35,125.92,126.18,33600.0
2007-10-01 11:50:00,126.24,126.75,126.12,126.63,56000.0,126.24,126.75,126.12,126.63,56000.0
2007-10-01 11:55:00,126.5,126.75,126.22,126.52,49000.0,126.5,126.75,126.22,126.52,49000.0
2007-10-01 12:00:00,126.59,127.43,126.59,127.29,77200.0,126.59,127.43,126.59,127.29,77200.0
2007-10-01 12:05:00,127.3,127.61,126.3,126.72,70200.0,127.3,127.61,126.3,126.72,70200.0
2007-10-01 12:10:00,126.74,127.17,126.7,127.06,22500.0,126.74,127.17,126.7,127.06,22500.0
2007-10-01 12:15:00,127.16,127.16,126.62,126.97,29600.0,127.16,127.16,126.62,126.97,29600.0
2007-10-01 12:20:00,126.88,127.5,126.86,127.02,32900.0,126.88,127.5,126.86,127.02,32900.0
2007-10-01 12:25:00,127.19,127.4,126.75,126.82,18800.0,127.19,127.4,126.75,126.82,18800.0
2007-10-01 12:30:00,126.94,126.94,126.22,126.3,28800.0,126.94,126.94,126.22,126.3,28800.0
2007-10-01 12:35:00,126.31,126.33,125.8,126.11,60900.0,126.31,126.33,125.8,126.11,60900.0
2007-10-01 12:40:00,126.13,126.78,125.87,125.87,39500.0,126.13,126.78,125.87,125.87,39500.0
2007-10-01 12:45:00,125.87,126.22,125.86,126.06,16100.0,125.87,126.22,125.86,126.06,16100.0
2007-10-01 12:50:00,126.2,126.61,126.02,126.26,15200.0,126.2,126.61,126.02,126.26,15200.0
2007-10-01 12:55:00,126.16,126.31,126.1,126.23,14700.0,126.16,126.31,126.1,126.23,14700.0
2007-10-01 13:00:00,126.23,126.71,126.2,126.28,15400.0,126.23,126.71,126.2,126.28,15400.0
2007-10-01 13:05:00,126.25,126.69,126.13,126.63,14800.0,126.25,126.69,126.13,126.63,14800.0
2007-10-01 13:10:00,126.6,127.15,126.38,127.14,21200.0,126.6,127.15,126.38,127.14,21200.0
2007-10-01 13:15:00,127.14,127.44,126.82,127.11,38400.0,127.14,127.44,126.82,127.11,38400.0
2007-10-01 13:20:00,127.13,127.32,126.63,126.91,19100.0,127.13,127.32,126.63,126.91,19100.0
2007-10-01 13:25:00,126.9,127.49,126.88,127.4,26300.0,126.9,127.49,126.88,127.4,26300.0
2007-10-01 13:30:00,127.39,127.5,127.12,127.2,31500.0,127.39,127.5,127.12,127.2,31500.0
2007-10-01 13:35:00,127.24,127.7,127.0,127.67,35000.0,127.24,127.7,127.0,127.67,35000.0
2007-10-01 13:40:00,127.59,127.7,127.37,127.42,28700.0,127.59,127.7,127.37,127.42,28700.0
2007-10-01 13:45:00,127.42,127.85,127.35,127.55,51800.0,127.42,127.85,127.35,127.55,51800.0
2007-10-01 13:50:00,127.59,127.74,127.01,127.26,80300.0,127.59,127.74,127.01,127.26,80300.0
2007-10-01 13:55:00,127.21,127.31,125.08,125.15,109500.0,127.21,127.31,125.08,125.15,109500.0
2007-10-01 14:00:00,125.16,126.19,125.16,126.13,77000.0,125.16,126.19,125.16,126.13,77000.0
2007-10-01 14:05:00,126.1,126.52,125.77,126.13,20800.0,126.1,126.52,125.77,126.13,20800.0
2007-10-01 14:10:00,126.12,126.13,125.78,125.96,37700.0,126.12,126.13,125.78,125.96,37700.0
2007-10-01 14:15:00,125.97,126.23,124.72,124.99,70400.0,125.97,126.23,124.72,124.99,70400.0
2007-10-01 14:20:00,125.01,125.71,124.91,125.2,36100.0,125.01,125.71,124.91,125.2,36100.0
2007-10-01 14:25:00,125.2,125.5,125.06,125.4,23600.0,125.2,125.5,125.06,125.4,23600.0
2007-10-01 14:30:00,125.32,126.38,125.3,125.78,46300.0,125.32,126.38,125.3,125.78,46300.0
2007-10-01 14:35:00,125.8,126.0,125.62,125.71,18900.0,125.8,126.0,125.62,125.71,18900.0
2007-10-01 14:40:00,125.71,126.19,125.64,126.0,21200.0,125.71,126.19,125.64,126.0,21200.0
2007-10-01 14:45:00,126.0,126.96,125.8,126.36,20200.0,126.0,126.96,125.8,126.36,20200.0
2007-10-01 14:50:00,126.36,126.95,126.36,126.87,29600.0,126.36,126.95,126.36,126.87,29600.0
2007-10-01 14:55:00,126.78,127.2,126.53,127.07,40600.0,126.78,127.2,126.53,127.07,40600.0
2007-10-01 15:00:00,127.08,127.98,126.9,127.81,88700.0,127.08,127.98,126.9,127.81,88700.0
2007-10-01 15:05:00,127.82,127.9,127.03,127.24,73000.0,127.82,127.9,127.03,127.24,73000.0
2007-10-01 15:10:00,127.23,127.25,126.63,126.86,43000.0,127.23,127.25,126.63,126.86,43000.0
2007-10-01 15:15:00,127.0,127.16,126.76,126.99,18200.0,127.0,127.16,126.76,126.99,18200.0
2007-10-01 15:20:00,127.0,127.13,126.84,127.06,39200.0,127.0,127.13,126.84,127.06,39200.0
2007-10-01 15:25:00,127.16,127.6,127.0,127.26,48400.0,127.16,127.6,127.0,127.26,48400.0
2007-10-01 15:30:00,127.26,127.3,126.2,126.57,82500.0,127.26,127.3,126.2,126.57,82500.0
2007-10-01 15:35:00,126.57,127.19,126.36,126.76,39300.0,126.57,127.19,126.36,126.76,39300.0
2007-10-01 15:40:00,126.66,127.18,126.61,126.67,36500.0,126.66,127.18,126.61,126.67,36500.0
2007-10-01 15:45:00,126.73,127.47,126.73,127.08,75900.0,126.73,127.47,126.73,127.08,75900.0
2007-10-01 15:50:00,127.08,127.12,126.65,126.91,79100.0,127.08,127.12,126.65,126.91,79100.0
2007-10-01 15:55:00,126.95,127.21,126.7,127.07,131600.0,126.95,127.21,126.7,127.07,131600.0
2007-10-02 09:30:00,129.53,131.08,129.01,129.66,196700.0,129.53,131.08,129.01,129.66,196700.0
2007-10-02 09:35:00,129.75,129.75,127.73,129.0,137500.0,129.75,129.75,127.73,129.0,137500.0
2007-10-02 09:40:00,128.9,129.71,128.2,129.38,118500.0,128.9,129.71,128.2,129.38,118500.0
2007-10-02 09:45:00,129.37,129.75,128.86,129.31,50500.0,129.37,129.75,128.86,129.31,50500.0
2007-10-02 09:50:00,129.17,129.38,128.54,129.12,49700.0,129.17,129.38,128.54,129.12,49700.0
2007-10-02 09:55:00,129.04,129.64,128.75,129.1,39600.0,129.04,129.64,128.75,129.1,39600.0
2007-10-02 10:00:00,129.01,129.92,128.61,129.92,53300.0,129.01,129.92,128.61,129.92,53300.0
2007-10-02 10:05:00,129.88,131.89,129.88,131.47,153900.0,129.88,131.89,129.88,131.47,153900.0
2007-10-02 10:10:00,131.38,132.55,131.29,131.5,129600.0,131.38,132.55,131.29,131.5,129600.0
2007-10-02 10:15:00,131.4,131.87,131.02,131.58,58900.0,131.4,131.87,131.02,131.58,58900.0
2007-10-02 10:20:00,131.58,131.67,130.07,130.2,80400.0,131.58,131.67,130.07,130.2,80400.0
2007-10-02 10:25:00,130.07,130.77,129.73,130.77,59200.0,130.07,130.77,129.73,130.77,59200.0
2007-10-02 10:30:00,130.77,130.89,130.3,130.55,29000.0,130.77,130.89,130.3,130.55,29000.0
2007-10-02 10:35:00,130.64,130.64,129.75,130.28,70900.0,130.64,130.64,129.75,130.28,70900.0
2007-10-02 10:40:00,130.15,130.38,129.87,129.93,22600.0,130.15,130.38,129.87,129.93,22600.0
2007-10-02 10:45:00,129.92,130.56,129.8,130.4,23400.0,129.92,130.56,129.8,130.4,23400.0
2007-10-02 10:50:00,130.3,130.64,130.02,130.6,22400.0,130.3,130.64,130.02,130.6,22400.0
2007-10-02 10:55:00,130.63,131.39,130.42,131.18,35500.0,130.63,131.39,130.42,131.18,35500.0
2007-10-02 11:00:00,131.07,131.18,129.28,129.75,67200.0,131.07,131.18,129.28,129.75,67200.0
2007-10-02 11:05:00,129.56,129.8,128.8,128.99,57700.0,129.56,129.8,128.8,128.99,57700.0
2007-10-02 11:10:00,128.87,130.0,128.85,129.68,20300.0,128.87,130.0,128.85,129.68,20300.0
2007-10-02 11:15:00,129.67,129.81,128.92,128.93,30900.0,129.67,129.81,128.92,128.93,30900.0
2007-10-02 11:20:00,129.04,129.69,128.9,129.5,30700.0,129.04,129.69,128.9,129.5,30700.0
2007-10-02 11:25:00,129.51,130.86,129.35,130.68,51200.0,129.51,130.86,129.35,130.68,51200.0
2007-10-02 11:30:00,130.66,130.66,130.3,130.65,31800.0,130.66,130.66,130.3,130.65,31800.0
2007-10-02 11:35:00,130.51,130.59,130.05,130.2,12600.0,130.51,130.59,130.05,130.2,12600.0
2007-10-02 11:40:00,130.11,130.46,129.65,129.74,17300.0,130.11,130.46,129.65,129.74,17300.0
2007-10-02 11:45:00,129.76,129.9,128.88,129.26,97700.0,129.76,129.9,128.88,129.26,97700.0
2007-10-02 11:50:00,129.28,129.54,128.55,129.2,62400.0,129.28,129.54,128.55,129.2,62400.0
2007-10-02 11:55:00,129.2,130.29,129.03,129.83,22500.0,129.2,130.29,129.03,129.83,22500.0
2007-10-02 12:00:00,129.8,129.8,129.36,129.65,9200.0,129.8,129.8,129.36,129.65,9200.0
2007-10-02 12:05:00,129.64,129.64,129.0,129.18,17300.0,129.64,129.64,129.0,129.18,17300.0
2007-10-02 12:10:00,129.24,129.48,129.19,129.4,15800.0,129.24,129.48,129.19,129.4,15800.0
2007-10-02 12:15:00,129.45,129.65,129.42,129.64,7400.0,129.45,129.65,129.42,129.64,7400.0
2007-10-02 12:20:00,129.64,130.1,129.56,129.7,24300.0,129.64,130.1,129.56,129.7,24300.0
2007-10-02 12:25:00,129.89,130.1,129.6,130.07,17500.0,129.89,130.1,129.6,130.07,17500.0
2007-10-02 12:30:00,129.96,129.99,129.25,129.33,19200.0,129.96,129.99,129.25,129.33,19200.0
2007-10-02 12:35:00,129.32,129.99,129.32,129.91,12000.0,129.32,129.99,129.32,129.91,12000.0
2007-10-02 12:40:00,129.81,130.1,129.29,130.09,19200.0,129.81,130.1,129.29,130.09,19200.0
2007-10-02 12:45:00,130.03,130.25,129.75,130.23,21100.0,130.03,130.25,129.75,130.23,21100.0
2007-10-02 12:50:00,130.25,130.65,130.0,130.09,23100.0,130.25,130.65,130.0,130.09,23100.0
2007-10-02 12:55:00,130.09,130.43,130.02,130.43,15400.0,130.09,130.43,130.02,130.43,15400.0
2007-10-02 13:00:00,130.44,130.44,130.05,130.24,27100.0,130.44,130.44,130.05,130.24,27100.0
2007-10-02 13:05:00,130.15,130.31,129.41,129.41,39600.0,130.15,130.31,129.41,129.41,39600.0
2007-10-02 13:10:00,129.4,129.92,129.32,129.81,17400.0,129.4,129.92,129.32,129.81,17400.0
2007-10-02 13:15:00,129.72,129.75,129.0,129.31,20400.0,129.72,129.75,129.0,129.31,20400.0
2007-10-02 13:20:00,129.33,129.51,129.15,129.2,21300.0,129.33,129.51,129.15,129.2,21300.0
2007-10-02 13:25:00,129.29,129.39,128.5,128.68,160200.0,129.29,129.39,128.5,128.68,160200.0
2007-10-02 13:30:00,128.52,128.98,128.32,128.38,64300.0,128.52,128.98,128.32,128.38,64300.0
2007-10-02 13:35:00,128.5,128.58,128.01,128.25,45400.0,128.5,128.58,128.01,128.25,45400.0
2007-10-02 13:40:00,128.21,128.65,128.0,128.63,51700.0,128.21,128.65,128.0,128.63,51700.0
2007-10-02 13:45:00,128.55,128.99,128.32,128.63,37200.0,128.55,128.99,128.32,128.63,37200.0
2007-10-02 13:50:00,128.57,129.24,128.37,129.2,30100.0,128.57,129.24,128.37,129.2,30100.0
2007-10-02 13:55:00,129.2,129.2,128.79,129.03,26300.0,129.2,129.2,128.79,129.03,26300.0
2007-10-02 14:00:00,129.15,129.18,128.56,128.73,15300.0,129.15,129.18,128.56,128.73,15300.0
2007-10-02 14:05:00,128.76,128.87,128.47,128.59,26200.0,128.76,128.87,128.47,128.59,26200.0
2007-10-02 14:10:00,128.74,129.24,128.56,129.08,27900.0,128.74,129.24,128.56,129.08,27900.0
2007-10-02 14:15:00,129.15,129.41,129.0,129.41,20900.0,129.15,129.41,129.0,129.41,20900.0
2007-10-02 14:20:00,129.39,130.25,129.2,129.83,82500.0,129.39,130.25,129.2,129.83,82500.0
2007-10-02 14:25:00,129.65,130.1,129.6,129.73,39800.0,129.65,130.1,129.6,129.73,39800.0
2007-10-02 14:30:00,129.78,129.95,129.61,129.8,15700.0,129.78,129.95,129.61,129.8,15700.0
2007-10-02 14:35:00,129.8,129.89,129.47,129.74,25800.0,129.8,129.89,129.47,129.74,25800.0
2007-10-02 14:40:00,129.77,130.49,129.77,130.3,36200.0,129.77,130.49,129.77,130.3,36200.0
2007-10-02 14:45:00,130.27,131.4,130.27,131.0,65300.0,130.27,131.4,130.27,131.0,65300.0
2007-10-02 14:50:00,130.93,130.99,130.55,130.75,13800.0,130.93,130.99,130.55,130.75,13800.0
2007-10-02 14:55:00,130.77,130.82,130.25,130.5,23500.0,130.77,130.82,130.25,130.5,23500.0
2007-10-02 15:00:00,130.57,131.0,129.82,129.91,50000.0,130.57,131.0,129.82,129.91,50000.0
2007-10-02 15:05:00,129.91,130.18,129.8,129.8,17100.0,129.91,130.18,129.8,129.8,17100.0
2007-10-02 15:10:00,129.84,129.94,129.43,129.74,26300.0,129.84,129.94,129.43,129.74,26300.0
2007-10-02 15:15:00,129.65,130.21,129.62,129.82,26600.0,129.65,130.21,129.62,129.82,26600.0
2007-10-02 15:20:00,129.83,129.95,129.71,129.75,14700.0,129.83,129.95,129.71,129.75,14700.0
2007-10-02 15:25:00,129.76,129.92,129.68,129.92,21800.0,129.76,129.92,129.68,129.92,21800.0
2007-10-02 15:30:00,129.86,130.14,129.6,130.04,30300.0,129.86,130.14,129.6,130.04,30300.0
2007-10-02 15:35:00,130.0,130.64,129.98,130.38,49000.0,130.0,130.64,129.98,130.38,49000.0
2007-10-02 15:40:00,130.34,130.76,130.3,130.7,42800.0,130.34,130.76,130.3,130.7,42800.0
2007-10-02 15:45:00,130.67,131.18,130.67,131.1,65200.0,130.67,131.18,130.67,131.1,65200.0
2007-10-02 15:50:00,131.1,131.35,130.75,130.8,52600.0,131.1,131.35,130.75,130.8,52600.0
2007-10-02 15:55:00,130.81,131.59,130.74,131.53,83100.0,130.81,131.59,130.74,131.53,83100.0
2007-10-03 09:30:00,129.49,129.49,128.02,128.5,96500.0,129.49,129.49,128.02,128.5,96500.0
2007-10-03 09:35:00,128.31,128.8,128.14,128.58,64600.0,128.31,128.8,128.14,128.58,64600.0
2007-10-03 09:40:00,128.5,128.97,127.53,128.52,96600.0,128.5,128.97,127.53,128.52,96600.0
2007-10-03 09:45:00,128.68,128.98,128.15,128.73,51000.0,128.68,128.98,128.15,128.73,51000.0
2007-10-03 09:50:00,128.71,130.72,128.5,129.75,103000.0,128.71,130.72,128.5,129.75,103000.0
2007-10-03 09:55:00,129.93,130.0,128.79,129.37,32200.0,129.93,130.0,128.79,129.37,32200.0
2007-10-03 10:00:00,129.46,129.86,129.23,129.65,33400.0,129.46,129.86,129.23,129.65,33400.0
2007-10-03 10:05:00,129.5,129.7,129.04,129.48,23900.0,129.5,129.7,129.04,129.48,23900.0
2007-10-03 10:10:00,129.48,129.57,128.8,128.96,33500.0,129.48,129.57,128.8,128.96,33500.0
2007-10-03 10:15:00,128.96,128.97,127.87,128.62,59000.0,128.96,128.97,127.87,128.62,59000.0
2007-10-03 10:20:00,128.62,129.1,128.62,128.99,45800.0,128.62,129.1,128.62,128.99,45800.0
2007-10-03 10:25:00,128.85,129.07,128.45,129.0,30400.0,128.85,129.07,128.45,129.0,30400.0
2007-10-03 10:30:00,129.0,129.1,128.55,129.07,33400.0,129.0,129.1,128.55,129.07,33400.0
2007-10-03 10:35:00,129.04,129.07,128.75,128.76,24700.0,129.04,129.07,128.75,128.76,24700.0
2007-10-03 10:40:00,128.75,129.23,128.43,128.95,25400.0,128.75,129.23,128.43,128.95,25400.0
2007-10-03 10:45:00,128.83,128.86,128.11,128.31,29500.0,128.83,128.86,128.11,128.31,29500.0
2007-10-03 10:50:00,128.31,128.91,128.31,128.9,7000.0,128.31,128.91,128.31,128.9,7000.0
2007-10-03 10:55:00,128.77,129.2,128.56,129.2,16300.0,128.77,129.2,128.56,129.2,16300.0
2007-10-03 11:00:00,129.2,129.51,129.12,129.41,28900.0,129.2,129.51,129.12,129.41,28900.0
2007-10-03 11:05:00,129.23,129.99,129.23,129.5,30200.0,129.23,129.99,129.23,129.5,30200.0
2007-10-03 11:10:00,129.5,129.88,129.49,129.66,14800.0,129.5,129.88,129.49,129.66,14800.0
2007-10-03 11:15:00,129.72,130.15,129.64,130.15,19800.0,129.72,130.15,129.64,130.15,19800.0
2007-10-03 11:20:00,130.13,130.4,129.7,129.94,36700.0,130.13,130.4,129.7,129.94,36700.0
2007-10-03 11:25:00,129.96,129.99,129.18,129.51,25300.0,129.96,129.99,129.18,129.51,25300.0
2007-10-03 11:30:00,129.35,129.91,129.35,129.78,11500.0,129.35,129.91,129.35,129.78,11500.0
2007-10-03 11:35:00,129.76,130.3,129.71,130.16,13200.0,129.76,130.3,129.71,130.16,13200.0
2007-10-03 11:40:00,130.14,130.35,130.0,130.16,12500.0,130.14,130.35,130.0,130.16,12500.0
2007-10-03 11:45:00,130.13,130.26,129.7,130.06,24600.0,130.13,130.26,129.7,130.06,24600.0
2007-10-03 11:50:00,130.11,130.21,129.71,129.83,29600.0,130.11,130.21,129.71,129.83,29600.0
2007-10-03 11:55:00,129.85,131.15,129.78,131.14,69100.0,129.85,131.15,129.78,131.14,69100.0
2007-10-03 12:00:00,131.12,131.8,130.4,131.45,110900.0,131.12,131.8,130.4,131.45,110900.0
2007-10-03 12:05:00,131.54,131.62,130.94,130.94,39100.0,131.54,131.62,130.94,130.94,39100.0
2007-10-03 12:10:00,130.97,131.2,130.93,131.03,8600.0,130.97,131.2,130.93,131.03,8600.0
2007-10-03 12:15:00,130.97,131.01,130.4,130.84,20200.0,130.97,131.01,130.4,130.84,20200.0
2007-10-03 12:20:00,130.84,130.95,130.78,130.94,5400.0,130.84,130.95,130.78,130.94,5400.0
2007-10-03 12:25:00,130.82,130.82,130.22,130.3,18900.0,130.82,130.82,130.22,130.3,18900.0
2007-10-03 12:30:00,130.22,130.45,129.83,130.07,22900.0,130.22,130.45,129.83,130.07,22900.0
2007-10-03 12:35:00,130.09,130.33,130.09,130.3,11700.0,130.09,130.33,130.09,130.3,11700.0
2007-10-03 12:40:00,130.2,130.57,130.1,130.51,7300.0,130.2,130.57,130.1,130.51,7300.0
2007-10-03 12:45:00,130.53,130.58,130.38,130.45,5100.0,130.53,130.58,130.38,130.45,5100.0
2007-10-03 12:50:00,130.45,130.68,130.28,130.35,18200.0,130.45,130.68,130.28,130.35,18200.0
2007-10-03 12:55:00,130.54,130.91,130.45,130.64,17400.0,130.54,130.91,130.45,130.64,17400.0
2007-10-03 13:00:00,130.69,130.69,130.2,130.3,11500.0,130.69,130.69,130.2,130.3,11500.0
2007-10-03 13:05:00,130.2,130.39,130.01,130.09,9500.0,130.2,130.39,130.01,130.09,9500.0
2007-10-03 13:10:00,130.02,130.08,129.4,129.46,20800.0,130.02,130.08,129.4,129.46,20800.0
2007-10-03 13:15:00,129.51,130.0,129.31,129.59,29300.0,129.51,130.0,129.31,129.59,29300.0
2007-10-03 13:20:00,129.45,129.6,129.0,129.25,24500.0,129.45,129.6,129.0,129.25,24500.0
2007-10-03 13:25:00,129.34,129.56,129.16,129.46,3400.0,129.34,129.56,129.16,129.46,3400.0
2007-10-03 13:30:00,129.42,129.57,129.19,129.37,8900.0,129.42,129.57,129.19,129.37,8900.0
2007-10-03 13:35:00,129.25,129.43,129.16,129.29,10400.0,129.25,129.43,129.16,129.29,10400.0
2007-10-03 13:40:00,129.19,129.28,128.66,128.69,49400.0,129.19,129.28,128.66,128.69,49400.0
2007-10-03 13:45:00,128.68,129.21,128.52,129.14,32900.0,128.68,129.21,128.52,129.14,32900.0
2007-10-03 13:50:00,129.14,129.44,128.75,128.91,26400.0,129.14,129.44,128.75,128.91,26400.0
2007-10-03 13:55:00,128.78,128.9,128.25,128.51,28100.0,128.78,128.9,128.25,128.51,28100.0
2007-10-03 14:00:00,128.55,128.65,128.17,128.17,31600.0,128.55,128.65,128.17,128.17,31600.0
2007-10-03 14:05:00,128.17,128.22,127.05,127.84,116400.0,128.17,128.22,127.05,127.84,116400.0
2007-10-03 14:10:00,127.84,127.85,126.5,127.08,166400.0,127.84,127.85,126.5,127.08,166400.0
2007-10-03 14:15:00,127.1,127.2,126.89,127.13,57000.0,127.1,127.2,126.89,127.13,57000.0
2007-10-03 14:20:00,127.16,128.77,127.04,128.36,55700.0,127.16,128.77,127.04,128.36,55700.0
2007-10-03 14:25:00,128.37,128.37,127.51,127.7,21500.0,128.37,128.37,127.51,127.7,21500.0
2007-10-03 14:30:00,127.55,127.68,126.51,126.57,43200.0,127.55,127.68,126.51,126.57,43200.0
2007-10-03 14:35:00,126.57,127.05,126.2,126.91,69600.0,126.57,127.05,126.2,126.91,69600.0
2007-10-03 14:40:00,126.74,126.94,126.54,126.8,29700.0,126.74,126.94,126.54,126.8,29700.0
2007-10-03 14:45:00,126.76,126.76,125.21,125.62,89300.0,126.76,126.76,125.21,125.62,89300.0
2007-10-03 14:50:00,125.62,125.76,124.36,125.05,120000.0,125.62,125.76,124.36,125.05,120000.0
2007-10-03 14:55:00,125.05,126.48,125.05,126.15,78900.0,125.05,126.48,125.05,126.15,78900.0
2007-10-03 15:00:00,126.15,126.47,126.05,126.21,49200.0,126.15,126.47,126.05,126.21,49200.0
2007-10-03 15:05:00,126.31,127.97,126.24,127.1,79100.0,126.31,127.97,126.24,127.1,79100.0
2007-10-03 15:10:00,127.02,128.19,126.71,128.14,59800.0,127.02,128.19,126.71,128.14,59800.0
2007-10-03 15:15:00,128.14,128.35,127.35,127.38,28500.0,128.14,128.35,127.35,127.38,28500.0
2007-10-03 15:20:00,127.38,127.72,127.37,127.54,16900.0,127.38,127.72,127.37,127.54,16900.0
2007-10-03 15:25:00,127.49,127.49,126.61,127.2,32300.0,127.49,127.49,126.61,127.2,32300.0
2007-10-03 15:30:00,127.19,127.5,126.97,127.5,22500.0,127.19,127.5,126.97,127.5,22500.0
2007-10-03 15:35:00,127.41,128.0,127.39,128.0,41100.0,127.41,128.0,127.39,128.0,41100.0
2007-10-03 15:40:00,127.97,128.1,126.51,126.77,118200.0,127.97,128.1,126.51,126.77,118200.0
2007-10-03 15:45:00,126.79,127.56,126.68,127.49,89200.0,126.79,127.56,126.68,127.49,89200.0
2007-10-03 15:50:00,127.49,127.7,127.1,127.61,49400.0,127.49,127.7,127.1,127.61,49400.0
2007-10-03 15:55:00,127.61,128.0,127.61,127.64,96100.0,127.61,128.0,127.61,127.64,96100.0
2007-10-04 09:30:00,128.29,129.35,128.03,128.28,69800.0,128.29,129.35,128.03,128.28,69800.0
2007-10-04 09:35:00,128.35,129.06,128.06,128.74,39500.0,128.35,129.06,128.06,128.74,39500.0
2007-10-04 09:40:00,128.87,128.96,127.03,127.04,48300.0,128.87,128.96,127.03,127.04,48300.0
2007-10-04 09:45:00,127.38,127.39,126.01,126.34,67300.0,127.38,127.39,126.01,126.34,67300.0
2007-10-04 09:50:00,126.35,126.5,125.3,125.62,69800.0,126.35,126.5,125.3,125.62,69800.0
2007-10-04 09:55:00,125.54,127.06,125.45,126.48,58000.0,125.54,127.06,125.45,126.48,58000.0
2007-10-04 10:00:00,126.48,126.61,125.64,126.2,72200.0,126.48,126.61,125.64,126.2,72200.0
2007-10-04 10:05:00,126.37,126.49,126.01,126.49,27300.0,126.37,126.49,126.01,126.49,27300.0
2007-10-04 10:10:00,126.4,127.74,126.37,127.5,42800.0,126.4,127.74,126.37,127.5,42800.0
2007-10-04 10:15:00,127.5,128.05,127.0,127.23,41200.0,127.5,128.05,127.0,127.23,41200.0
2007-10-04 10:20:00,127.21,127.48,126.0,126.31,30800.0,127.21,127.48,126.0,126.31,30800.0
2007-10-04 10:25:00,126.35,126.72,126.0,126.3,26000.0,126.35,126.72,126.0,126.3,26000.0
2007-10-04 10:30:00,126.32,127.05,126.2,127.0,18900.0,126.32,127.05,126.2,127.0,18900.0
2007-10-04 10:35:00,126.98,127.65,126.86,127.5,27600.0,126.98,127.65,126.86,127.5,27600.0
2007-10-04 10:40:00,127.6,128.09,127.31,127.51,31700.0,127.6,128.09,127.31,127.51,31700.0
2007-10-04 10:45:00,127.7,129.25,127.57,129.25,38800.0,127.7,129.25,127.57,129.25,38800.0
2007-10-04 10:50:00,129.1,129.85,128.82,129.51,61400.0,129.1,129.85,128.82,129.51,61400.0
2007-10-04 10:55:00,129.42,130.43,129.04,129.32,97300.0,129.42,130.43,129.04,129.32,97300.0
2007-10-04 11:00:00,129.33,129.47,128.69,128.8,35600.0,129.33,129.47,128.69,128.8,35600.0
2007-10-04 11:05:00,128.78,129.21,128.69,128.9,23000.0,128.78,129.21,128.69,128.9,23000.0
2007-10-04 11:10:00,129.02,129.07,128.81,129.07,16100.0,129.02,129.07,128.81,129.07,16100.0
2007-10-04 11:15:00,129.05,129.6,128.91,129.52,19100.0,129.05,129.6,128.91,129.52,19100.0
2007-10-04 11:20:00,129.56,129.8,129.07,129.77,9500.0,129.56,129.8,129.07,129.77,9500.0
2007-10-04 11:25:00,129.79,129.8,129.12,129.36,8100.0,129.79,129.8,129.12,129.36,8100.0
2007-10-04 11:30:00,129.2,129.51,129.05,129.51,26800.0,129.2,129.51,129.05,129.51,26800.0
2007-10-04 11:35:00,129.49,130.15,129.4,129.9,29800.0,129.49,130.15,129.4,129.9,29800.0
2007-10-04 11:40:00,129.92,129.92,129.21,129.79,16000.0,129.92,129.92,129.21,129.79,16000.0
2007-10-04 11:45:00,129.79,130.0,129.09,129.17,18100.0,129.79,130.0,129.09,129.17,18100.0
2007-10-04 11:50:00,129.26,129.37,129.11,129.31,4400.0,129.26,129.37,129.11,129.31,4400.0
2007-10-04 11:55:00,129.38,129.38,129.11,129.15,4900.0,129.38,129.38,129.11,129.15,4900.0
2007-10-04 12:00:00,129.24,129.24,128.5,128.66,22000.0,129.24,129.24,128.5,128.66,22000.0
2007-10-04 12:05:00,128.63,128.93,128.5,128.92,13900.0,128.63,128.93,128.5,128.92,13900.0
2007-10-04 12:10:00,128.95,129.25,128.64,128.94,14200.0,128.95,129.25,128.64,128.94,14200.0
2007-10-04 12:15:00,128.98,129.3,128.81,129.1,14500.0,128.98,129.3,128.81,129.1,14500.0
2007-10-04 12:20:00,129.12,129.22,129.01,129.11,4500.0,129.12,129.22,129.01,129.11,4500.0
2007-10-04 12:25:00,129.09,129.09,128.64,128.71,9000.0,129.09,129.09,128.64,128.71,9000.0
2007-10-04 12:30:00,128.78,129.11,128.72,129.1,7900.0,128.78,129.11,128.72,129.1,7900.0
2007-10-04 12:35:00,129.08,129.3,128.98,129.18,10500.0,129.08,129.3,128.98,129.18,10500.0
2007-10-04 12:40:00,129.16,129.44,129.07,129.3,7500.0,129.16,129.44,129.07,129.3,7500.0
2007-10-04 12:45:00,129.3,129.79,129.3,129.75,24600.0,129.3,129.79,129.3,129.75,24600.0
2007-10-04 12:50:00,129.71,129.8,129.6,129.71,12700.0,129.71,129.8,129.6,129.71,12700.0
2007-10-04 12:55:00,129.79,129.79,129.05,129.4,12600.0,129.79,129.79,129.05,129.4,12600.0
2007-10-04 13:00:00,129.5,129.5,128.2,128.45,31100.0,129.5,129.5,128.2,128.45,31100.0
2007-10-04 13:05:00,128.35,128.96,127.5,127.58,38400.0,128.35,128.96,127.5,127.58,38400.0
2007-10-04 13:10:00,127.49,127.82,127.14,127.35,15700.0,127.49,127.82,127.14,127.35,15700.0
2007-10-04 13:15:00,127.44,128.57,127.27,127.97,25000.0,127.44,128.57,127.27,127.97,25000.0
2007-10-04 13:20:00,128.08,128.1,127.54,127.94,14100.0,128.08,128.1,127.54,127.94,14100.0
2007-10-04 13:25:00,127.84,128.13,127.6,128.1,15400.0,127.84,128.13,127.6,128.1,15400.0
2007-10-04 13:30:00,128.21,128.58,128.16,128.48,11200.0,128.21,128.58,128.16,128.48,11200.0
2007-10-04 13:35:00,128.47,128.5,128.21,128.32,7100.0,128.47,128.5,128.21,128.32,7100.0
2007-10-04 13:40:00,128.42,128.45,127.62,127.75,11900.0,128.42,128.45,127.62,127.75,11900.0
2007-10-04 13:45:00,127.72,128.03,127.66,127.9,9800.0,127.72,128.03,127.66,127.9,9800.0
2007-10-04 13:50:00,127.93,128.0,127.3,127.43,22400.0,127.93,128.0,127.3,127.43,22400.0
2007-10-04 13:55:00,127.44,127.75,127.25,127.47,13800.0,127.44,127.75,127.25,127.47,13800.0
2007-10-04 14:00:00,127.42,128.38,127.35,128.23,13200.0,127.42,128.38,127.35,128.23,13200.0
2007-10-04 14:05:00,128.15,128.33,127.81,127.88,13700.0,128.15,128.33,127.81,127.88,13700.0
2007-10-04 14:10:00,127.83,127.83,126.65,126.96,24300.0,127.83,127.83,126.65,126.96,24300.0
2007-10-04 14:15:00,126.94,127.2,126.53,126.67,18100.0,126.94,127.2,126.53,126.67,18100.0
2007-10-04 14:20:00,126.76,127.19,126.53,127.0,14500.0,126.76,127.19,126.53,127.0,14500.0
2007-10-04 14:25:00,127.1,127.48,126.73,127.12,13200.0,127.1,127.48,126.73,127.12,13200.0
2007-10-04 14:30:00,127.07,127.36,126.83,127.29,19300.0,127.07,127.36,126.83,127.29,19300.0
2007-10-04 14:35:00,127.15,127.21,126.74,126.98,19600.0,127.15,127.21,126.74,126.98,19600.0
2007-10-04 14:40:00,126.98,127.66,126.95,127.46,25900.0,126.98,127.66,126.95,127.46,25900.0
2007-10-04 14:45:00,127.46,128.41,127.39,128.0,24100.0,127.46,128.41,127.39,128.0,24100.0
2007-10-04 14:50:00,128.03,128.48,128.0,128.35,15400.0,128.03,128.48,128.0,128.35,15400.0
2007-10-04 14:55:00,128.47,128.78,128.13,128.21,23100.0,128.47,128.78,128.13,128.21,23100.0
2007-10-04 15:00:00,128.16,128.47,128.16,128.47,7700.0,128.16,128.47,128.16,128.47,7700.0
2007-10-04 15:05:00,128.39,128.42,127.85,128.36,14500.0,128.39,128.42,127.85,128.36,14500.0
2007-10-04 15:10:00,128.31,128.8,128.25,128.61,10500.0,128.31,128.8,128.25,128.61,10500.0
2007-10-04 15:15:00,128.5,128.8,128.44,128.65,18800.0,128.5,128.8,128.44,128.65,18800.0
2007-10-04 15:20:00,128.66,129.79,128.65,129.45,53000.0,128.66,129.79,128.65,129.45,53000.0
2007-10-04 15:25:00,129.48,129.76,129.25,129.25,27600.0,129.48,129.76,129.25,129.25,27600.0
2007-10-04 15:30:00,129.45,130.1,129.2,130.0,48600.0,129.45,130.1,129.2,130.0,48600.0
2007-10-04 15:35:00,130.02,131.0,130.0,130.5,79600.0,130.02,131.0,130.0,130.5,79600.0
2007-10-04 15:40:00,130.61,131.42,130.2,130.9,52500.0,130.61,131.42,130.2,130.9,52500.0
2007-10-04 15:45:00,131.05,131.65,131.02,131.1,40600.0,131.05,131.65,131.02,131.1,40600.0
2007-10-04 15:50:00,131.1,131.1,130.4,131.07,33600.0,131.1,131.1,130.4,131.07,33600.0
2007-10-04 15:55:00,131.07,131.84,130.87,131.84,104900.0,131.07,131.84,130.87,131.84,104900.0
2007-10-05 09:30:00,135.28,138.78,134.84,138.06,189400.0,135.28,138.78,134.84,138.06,189400.0
2007-10-05 09:35:00,138.1,138.51,136.06,136.8,112600.0,138.1,138.51,136.06,136.8,112600.0
2007-10-05 09:40:00,136.82,137.4,136.04,136.6,114100.0,136.82,137.4,136.04,136.6,114100.0
2007-10-05 09:45:00,136.59,137.75,136.32,136.95,77100.0,136.59,137.75,136.32,136.95,77100.0
2007-10-05 09:50:00,136.89,137.18,135.75,136.32,56600.0,136.89,137.18,135.75,136.32,56600.0
2007-10-05 09:55:00,136.22,137.39,136.0,137.1,45000.0,136.22,137.39,136.0,137.1,45000.0
2007-10-05 10:00:00,137.1,137.2,136.5,136.64,33300.0,137.1,137.2,136.5,136.64,33300.0
2007-10-05 10:05:00,136.6,137.44,136.45,137.34,36200.0,136.6,137.44,136.45,137.34,36200.0
2007-10-05 10:10:00,137.22,138.34,137.02,137.49,79600.0,137.22,138.34,137.02,137.49,79600.0
2007-10-05 10:15:00,137.28,137.54,137.26,137.36,24000.0,137.28,137.54,137.26,137.36,24000.0
2007-10-05 10:20:00,137.36,137.36,136.35,136.4,34900.0,137.36,137.36,136.35,136.4,34900.0
2007-10-05 10:25:00,136.54,136.54,135.5,135.72,78500.0,136.54,136.54,135.5,135.72,78500.0
2007-10-05 10:30:00,135.78,136.97,135.51,136.48,105600.0,135.78,136.97,135.51,136.48,105600.0
2007-10-05 10:35:00,136.48,136.89,136.0,136.02,21500.0,136.48,136.89,136.0,136.02,21500.0
2007-10-05 10:40:00,136.01,136.16,135.5,135.88,24200.0,136.01,136.16,135.5,135.88,24200.0
2007-10-05 10:45:00,135.88,135.98,135.17,135.53,66500.0,135.88,135.98,135.17,135.53,66500.0
2007-10-05 10:50:00,135.67,135.97,134.67,134.81,85000.0,135.67,135.97,134.67,134.81,85000.0
2007-10-05 10:55:00,134.8,135.5,134.5,135.5,42600.0,134.8,135.5,134.5,135.5,42600.0
2007-10-05 11:00:00,135.19,136.29,135.19,136.0,26600.0,135.19,136.29,135.19,136.0,26600.0
2007-10-05 11:05:00,136.0,136.04,135.45,135.45,20700.0,136.0,136.04,135.45,135.45,20700.0
2007-10-05 11:10:00,135.59,135.8,135.29,135.5,18900.0,135.59,135.8,135.29,135.5,18900.0
2007-10-05 11:15:00,135.56,135.86,135.53,135.79,28500.0,135.56,135.86,135.53,135.79,28500.0
2007-10-05 11:20:00,135.64,136.18,135.63,135.82,33800.0,135.64,136.18,135.63,135.82,33800.0
2007-10-05 11:25:00,135.86,135.87,135.54,135.82,25200.0,135.86,135.87,135.54,135.82,25200.0
2007-10-05 11:30:00,135.71,135.89,135.67,135.68,13400.0,135.71,135.89,135.67,135.68,13400.0
2007-10-05 11:35:00,135.68,136.14,135.67,135.76,22600.0,135.68,136.14,135.67,135.76,22600.0
2007-10-05 11:40:00,135.82,135.89,135.55,135.79,12000.0,135.82,135.89,135.55,135.79,12000.0
2007-10-05 11:45:00,135.78,137.3,135.7,137.0,51800.0,135.78,137.3,135.7,137.0,51800.0
2007-10-05 11:50:00,136.81,137.3,136.55,136.9,19200.0,136.81,137.3,136.55,136.9,19200.0
2007-10-05 11:55:00,136.9,137.5,136.68,137.2,17200.0,136.9,137.5,136.68,137.2,17200.0
2007-10-05 12:00:00,137.36,137.36,136.71,136.74,8700.0,137.36,137.36,136.71,136.74,8700.0
2007-10-05 12:05:00,136.71,136.81,136.1,136.52,19500.0,136.71,136.81,136.1,136.52,19500.0
2007-10-05 12:10:00,136.65,137.02,136.03,137.0,17700.0,136.65,137.02,136.03,137.0,17700.0
2007-10-05 12:15:00,137.02,137.17,136.9,136.9,13400.0,137.02,137.17,136.9,136.9,13400.0
2007-10-05 12:20:00,136.9,137.35,136.9,137.03,10000.0,136.9,137.35,136.9,137.03,10000.0
2007-10-05 12:25:00,137.16,137.61,137.06,137.23,20500.0,137.16,137.61,137.06,137.23,20500.0
2007-10-05 12:30:00,137.17,137.18,136.5,136.85,23300.0,137.17,137.18,136.5,136.85,23300.0
2007-10-05 12:35:00,136.87,136.93,136.69,136.69,12100.0,136.87,136.93,136.69,136.69,12100.0
2007-10-05 12:40:00,136.79,137.05,136.61,136.77,13900.0,136.79,137.05,136.61,136.77,13900.0
2007-10-05 12:45:00,136.86,136.86,136.6,136.67,6400.0,136.86,136.86,136.6,136.67,6400.0
2007-10-05 12:50:00,136.67,136.95,136.62,136.8,12500.0,136.67,136.95,136.62,136.8,12500.0
2007-10-05 12:55:00,136.76,137.24,136.75,137.12,15400.0,136.76,137.24,136.75,137.12,15400.0
2007-10-05 13:00:00,137.14,137.26,136.79,137.1,27900.0,137.14,137.26,136.79,137.1,27900.0
2007-10-05 13:05:00,137.18,137.21,136.75,136.96,18700.0,137.18,137.21,136.75,136.96,18700.0
2007-10-05 13:10:00,136.98,137.17,136.89,137.02,7900.0,136.98,137.17,136.89,137.02,7900.0
2007-10-05 13:15:00,137.07,137.5,137.03,137.4,18100.0,137.07,137.5,137.03,137.4,18100.0
2007-10-05 13:20:00,137.49,137.5,137.11,137.11,9800.0,137.49,137.5,137.11,137.11,9800.0
2007-10-05 13:25:00,137.11,137.41,137.11,137.16,13100.0,137.11,137.41,137.11,137.16,13100.0
2007-10-05 13:30:00,137.11,137.7,136.97,137.7,17500.0,137.11,137.7,136.97,137.7,17500.0
2007-10-05 13:35:00,137.64,138.39,137.64,137.94,47100.0,137.64,138.39,137.64,137.94,47100.0
2007-10-05 13:40:00,137.96,138.42,137.8,137.87,12600.0,137.96,138.42,137.8,137.87,12600.0
2007-10-05 13:45:00,137.86,138.24,137.66,137.87,9900.0,137.86,138.24,137.66,137.87,9900.0
2007-10-05 13:50:00,137.86,137.88,137.5,137.88,14700.0,137.86,137.88,137.5,137.88,14700.0
2007-10-05 13:55:00,137.93,138.06,137.83,138.05,11600.0,137.93,138.06,137.83,138.05,11600.0
2007-10-05 14:00:00,137.95,138.25,137.88,138.0,15100.0,137.95,138.25,137.88,138.0,15100.0
2007-10-05 14:05:00,137.94,137.94,137.56,137.71,6000.0,137.94,137.94,137.56,137.71,6000.0
2007-10-05 14:10:00,137.7,138.04,137.67,138.0,11900.0,137.7,138.04,137.67,138.0,11900.0
2007-10-05 14:15:00,137.99,138.5,137.99,138.49,24700.0,137.99,138.5,137.99,138.49,24700.0
2007-10-05 14:20:00,138.4,139.0,138.31,138.42,47300.0,138.4,139.0,138.31,138.42,47300.0
2007-10-05 14:25:00,138.7,138.7,138.02,138.02,17700.0,138.7,138.7,138.02,138.02,17700.0
2007-10-05 14:30:00,138.1,138.94,138.1,138.85,32000.0,138.1,138.94,138.1,138.85,32000.0
2007-10-05 14:35:00,138.87,139.0,138.31,138.84,41800.0,138.87,139.0,138.31,138.84,41800.0
2007-10-05 14:40:00,138.83,138.99,138.46,138.62,16900.0,138.83,138.99,138.46,138.62,16900.0
2007-10-05 14:45:00,138.74,138.9,138.21,138.3,15800.0,138.74,138.9,138.21,138.3,15800.0
2007-10-05 14:50:00,138.31,138.66,138.29,138.4,19500.0,138.31,138.66,138.29,138.4,19500.0
2007-10-05 14:55:00,138.36,138.53,138.03,138.18,18800.0,138.36,138.53,138.03,138.18,18800.0
2007-10-05 15:00:00,138.13,138.45,138.13,138.3,42800.0,138.13,138.45,138.13,138.3,42800.0
2007-10-05 15:05:00,138.33,138.47,138.0,138.3,32400.0,138.33,138.47,138.0,138.3,32400.0
2007-10-05 15:10:00,138.3,138.31,137.85,138.0,48300.0,138.3,138.31,137.85,138.0,48300.0
2007-10-05 15:15:00,138.0,138.14,137.5,137.68,36300.0,138.0,138.14,137.5,137.68,36300.0
2007-10-05 15:20:00,137.67,138.0,137.37,138.0,35500.0,137.67,138.0,137.37,138.0,35500.0
2007-10-05 15:25:00,137.91,138.14,137.9,138.05,33100.0,137.91,138.14,137.9,138.05,33100.0
2007-10-05 15:30:00,138.05,138.19,137.65,137.67,21600.0,138.05,138.19,137.65,137.67,21600.0
2007-10-05 15:35:00,137.66,137.78,137.36,137.36,16600.0,137.66,137.78,137.36,137.36,16600.0
2007-10-05 15:40:00,137.37,137.69,136.21,136.49,49300.0,137.37,137.69,136.21,136.49,49300.0
2007-10-05 15:45:00,136.55,137.15,136.5,137.06,36000.0,136.55,137.15,136.5,137.06,36000.0
2007-10-05 15:50:00,137.12,137.78,137.0,137.18,50100.0,137.12,137.78,137.0,137.18,50100.0
2007-10-05 15:55:00,137.06,137.39,136.31,137.38,58500.0,137.06,137.39,136.31,137.38,58500.0
2007-10-08 09:30:00,135.4,135.47,134.57,134.83,74100.0,135.4,135.47,134.57,134.83,74100.0
2007-10-08 09:35:00,134.84,135.6,134.76,135.42,33600.0,134.84,135.6,134.76,135.42,33600.0
2007-10-08 09:40:00,135.36,135.45,134.21,134.94,65500.0,135.36,135.45,134.21,134.94,65500.0
2007-10-08 09:45:00,134.94,135.4,134.75,135.0,39300.0,134.94,135.4,134.75,135.0,39300.0
2007-10-08 09:50:00,135.04,135.4,134.87,135.21,24600.0,135.04,135.4,134.87,135.21,24600.0
2007-10-08 09:55:00,135.21,135.44,135.12,135.21,20100.0,135.21,135.44,135.12,135.21,20100.0
2007-10-08 10:00:00,135.22,135.42,135.16,135.27,28700.0,135.22,135.42,135.16,135.27,28700.0
2007-10-08 10:05:00,135.23,135.37,135.16,135.37,14300.0,135.23,135.37,135.16,135.37,14300.0
2007-10-08 10:10:00,135.31,135.48,134.5,135.05,50500.0,135.31,135.48,134.5,135.05,50500.0
2007-10-08 10:15:00,135.0,135.07,134.45,134.45,43800.0,135.0,135.07,134.45,134.45,43800.0
2007-10-08 10:20:00,134.63,135.16,134.63,135.02,23200.0,134.63,135.16,134.63,135.02,23200.0
2007-10-08 10:25:00,135.16,135.16,134.45,134.59,33000.0,135.16,135.16,134.45,134.59,33000.0
2007-10-08 10:30:00,134.75,135.4,134.59,135.4,33200.0,134.75,135.4,134.59,135.4,33200.0
2007-10-08 10:35:00,135.32,135.4,134.67,134.72,19900.0,135.32,135.4,134.67,134.72,19900.0
2007-10-08 10:40:00,134.72,135.04,134.5,134.91,14200.0,134.72,135.04,134.5,134.91,14200.0
2007-10-08 10:45:00,134.74,134.97,134.55,134.9,12300.0,134.74,134.97,134.55,134.9,12300.0
2007-10-08 10:50:00,134.9,134.9,134.51,134.87,23500.0,134.9,134.9,134.51,134.87,23500.0
2007-10-08 10:55:00,134.76,134.83,134.5,134.55,17100.0,134.76,134.83,134.5,134.55,17100.0
2007-10-08 11:00:00,134.58,134.68,134.23,134.45,35400.0,134.58,134.68,134.23,134.45,35400.0
2007-10-08 11:05:00,134.45,134.63,133.5,134.0,44600.0,134.45,134.63,133.5,134.0,44600.0
2007-10-08 11:10:00,134.04,134.27,133.67,134.17,15900.0,134.04,134.27,133.67,134.17,15900.0
2007-10-08 11:15:00,134.18,134.23,133.9,134.09,16200.0,134.18,134.23,133.9,134.09,16200.0
2007-10-08 11:20:00,133.98,134.24,133.86,134.08,14500.0,133.98,134.24,133.86,134.08,14500.0
2007-10-08 11:25:00,134.1,134.1,133.52,133.71,8300.0,134.1,134.1,133.52,133.71,8300.0
2007-10-08 11:30:00,133.51,134.21,133.39,133.68,22700.0,133.51,134.21,133.39,133.68,22700.0
2007-10-08 11:35:00,133.66,133.68,133.5,133.58,6900.0,133.66,133.68,133.5,133.58,6900.0
2007-10-08 11:40:00,133.89,133.89,133.63,133.63,4500.0,133.89,133.89,133.63,133.63,4500.0
2007-10-08 11:45:00,133.73,133.96,133.53,133.82,19800.0,133.73,133.96,133.53,133.82,19800.0
2007-10-08 11:50:00,133.96,134.2,133.88,134.07,14300.0,133.96,134.2,133.88,134.07,14300.0
2007-10-08 11:55:00,134.22,134.54,134.04,134.3,17000.0,134.22,134.54,134.04,134.3,17000.0
2007-10-08 12:00:00,134.3,134.5,134.2,134.31,6100.0,134.3,134.5,134.2,134.31,6100.0
2007-10-08 12:05:00,134.2,134.44,134.01,134.2,7200.0,134.2,134.44,134.01,134.2,7200.0
2007-10-08 12:10:00,134.23,134.24,134.0,134.05,8100.0,134.23,134.24,134.0,134.05,8100.0
2007-10-08 12:15:00,134.07,134.37,134.04,134.26,8300.0,134.07,134.37,134.04,134.26,8300.0
2007-10-08 12:20:00,134.19,134.31,134.02,134.21,9400.0,134.19,134.31,134.02,134.21,9400.0
2007-10-08 12:25:00,134.21,134.36,134.12,134.3,4300.0,134.21,134.36,134.12,134.3,4300.0
2007-10-08 12:30:00,134.31,134.68,134.22,134.3,17700.0,134.31,134.68,134.22,134.3,17700.0
2007-10-08 12:35:00,134.43,134.51,134.38,134.46,4800.0,134.43,134.51,134.38,134.46,4800.0
2007-10-08 12:40:00,134.45,134.59,134.41,134.59,10800.0,134.45,134.59,134.41,134.59,10800.0
2007-10-08 12:45:00,134.48,134.85,134.48,134.85,12400.0,134.48,134.85,134.48,134.85,12400.0
2007-10-08 12:50:00,134.85,135.45,134.82,135.44,32400.0,134.85,135.45,134.82,135.44,32400.0
2007-10-08 12:55:00,135.38,135.45,135.24,135.37,21800.0,135.38,135.45,135.24,135.37,21800.0
2007-10-08 13:00:00,135.28,135.43,135.06,135.11,5700.0,135.28,135.43,135.06,135.11,5700.0
2007-10-08 13:05:00,135.07,135.17,134.84,135.09,10000.0,135.07,135.17,134.84,135.09,10000.0
2007-10-08 13:10:00,135.11,135.12,134.78,134.91,10600.0,135.11,135.12,134.78,134.91,10600.0
2007-10-08 13:15:00,134.89,134.99,134.81,134.9,3100.0,134.89,134.99,134.81,134.9,3100.0
2007-10-08 13:20:00,134.89,135.2,134.89,135.18,7400.0,134.89,135.2,134.89,135.18,7400.0
2007-10-08 13:25:00,135.14,135.18,134.8,134.8,5300.0,135.14,135.18,134.8,134.8,5300.0
2007-10-08 13:30:00,134.88,134.96,134.8,134.85,3100.0,134.88,134.96,134.8,134.85,3100.0
2007-10-08 13:35:00,134.81,134.92,134.65,134.82,12700.0,134.81,134.92,134.65,134.82,12700.0
2007-10-08 13:40:00,134.78,134.88,134.49,134.56,9700.0,134.78,134.88,134.49,134.56,9700.0
2007-10-08 13:45:00,134.73,134.77,134.6,134.73,4800.0,134.73,134.77,134.6,134.73,4800.0
2007-10-08 13:50:00,134.64,134.69,134.23,134.42,15600.0,134.64,134.69,134.23,134.42,15600.0
2007-10-08 13:55:00,134.49,134.56,134.19,134.36,17100.0,134.49,134.56,134.19,134.36,17100.0
2007-10-08 14:00:00,134.4,134.4,134.07,134.35,12000.0,134.4,134.4,134.07,134.35,12000.0
2007-10-08 14:05:00,134.29,135.12,134.22,135.11,46400.0,134.29,135.12,134.22,135.11,46400.0
2007-10-08 14:10:00,135.14,135.19,134.81,134.96,12600.0,135.14,135.19,134.81,134.96,12600.0
2007-10-08 14:15:00,135.04,135.43,134.91,135.38,22600.0,135.04,135.43,134.91,135.38,22600.0
2007-10-08 14:20:00,135.35,135.4,135.12,135.38,28600.0,135.35,135.4,135.12,135.38,28600.0
2007-10-08 14:25:00,135.36,135.52,135.22,135.36,15800.0,135.36,135.52,135.22,135.36,15800.0
2007-10-08 14:30:00,135.4,135.48,135.26,135.47,15700.0,135.4,135.48,135.26,135.47,15700.0
2007-10-08 14:35:00,135.49,135.54,135.25,135.35,28000.0,135.49,135.54,135.25,135.35,28000.0
2007-10-08 14:40:00,135.35,135.4,135.26,135.31,11300.0,135.35,135.4,135.26,135.31,11300.0
2007-10-08 14:45:00,135.39,135.46,135.3,135.46,7500.0,135.39,135.46,135.3,135.46,7500.0
2007-10-08 14:50:00,135.46,135.47,135.2,135.32,13700.0,135.46,135.47,135.2,135.32,13700.0
2007-10-08 14:55:00,135.3,135.3,134.95,135.1,12900.0,135.3,135.3,134.95,135.1,12900.0
2007-10-08 15:00:00,135.12,135.15,134.95,134.96,7200.0,135.12,135.15,134.95,134.96,7200.0
2007-10-08 15:05:00,134.99,135.17,134.95,135.09,4600.0,134.99,135.17,134.95,135.09,4600.0
2007-10-08 15:10:00,135.15,135.31,135.08,135.15,20600.0,135.15,135.31,135.08,135.15,20600.0
2007-10-08 15:15:00,135.15,135.31,135.01,135.27,8300.0,135.15,135.31,135.01,135.27,8300.0
2007-10-08 15:20:00,135.31,135.5,135.19,135.35,13300.0,135.31,135.5,135.19,135.35,13300.0
2007-10-08 15:25:00,135.45,135.46,135.04,135.37,13700.0,135.45,135.46,135.04,135.37,13700.0
2007-10-08 15:30:00,135.32,135.39,135.13,135.33,13700.0,135.32,135.39,135.13,135.33,13700.0
2007-10-08 15:35:00,135.33,135.49,135.3,135.49,12900.0,135.33,135.49,135.3,135.49,12900.0
2007-10-08 15:40:00,135.49,137.19,135.49,137.0,87100.0,135.49,137.19,135.49,137.0,87100.0
2007-10-08 15:45:00,137.0,137.35,136.63,137.09,35600.0,137.0,137.35,136.63,137.09,35600.0
2007-10-08 15:50:00,137.1,137.43,136.84,137.27,32000.0,137.1,137.43,136.84,137.27,32000.0
2007-10-08 15:55:00,137.2,137.37,136.88,137.25,38800.0,137.2,137.37,136.88,137.25,38800.0
2007-10-09 09:30:00,139.9,141.4,139.9,140.86,124000.0,139.9,141.4,139.9,140.86,124000.0
2007-10-09 09:35:00,140.86,141.81,140.21,141.81,76600.0,140.86,141.81,140.21,141.81,76600.0
2007-10-09 09:40:00,141.91,141.98,141.2,141.25,66400.0,141.91,141.98,141.2,141.25,66400.0
2007-10-09 09:45:00,141.26,141.41,140.65,141.18,39600.0,141.26,141.41,140.65,141.18,39600.0
2007-10-09 09:50:00,141.2,141.37,140.61,141.22,32100.0,141.2,141.37,140.61,141.22,32100.0
2007-10-09 09:55:00,141.2,141.69,140.98,141.46,31000.0,141.2,141.69,140.98,141.46,31000.0
2007-10-09 10:00:00,141.36,141.69,140.65,141.07,41500.0,141.36,141.69,140.65,141.07,41500.0
2007-10-09 10:05:00,141.05,141.43,139.05,139.13,87700.0,141.05,141.43,139.05,139.13,87700.0
2007-10-09 10:10:00,139.27,139.48,138.45,139.3,62900.0,139.27,139.48,138.45,139.3,62900.0
2007-10-09 10:15:00,139.15,140.72,138.75,140.61,38400.0,139.15,140.72,138.75,140.61,38400.0
2007-10-09 10:20:00,140.61,140.61,140.02,140.12,16000.0,140.61,140.61,140.02,140.12,16000.0
2007-10-09 10:25:00,140.3,140.3,139.14,139.39,15100.0,140.3,140.3,139.14,139.39,15100.0
2007-10-09 10:30:00,139.42,139.7,138.5,138.57,35600.0,139.42,139.7,138.5,138.57,35600.0
2007-10-09 10:35:00,138.6,138.82,137.81,138.27,58800.0,138.6,138.82,137.81,138.27,58800.0
2007-10-09 10:40:00,138.34,138.49,138.0,138.0,32200.0,138.34,138.49,138.0,138.0,32200.0
2007-10-09 10:45:00,138.02,138.04,137.0,137.41,60000.0,138.02,138.04,137.0,137.41,60000.0
2007-10-09 10:50:00,137.53,137.91,137.28,137.52,25300.0,137.53,137.91,137.28,137.52,25300.0
2007-10-09 10:55:00,137.49,138.45,137.49,138.45,18300.0,137.49,138.45,137.49,138.45,18300.0
2007-10-09 11:00:00,138.45,138.71,138.13,138.35,23800.0,138.45,138.71,138.13,138.35,23800.0
2007-10-09 11:05:00,138.32,138.47,138.1,138.26,15700.0,138.32,138.47,138.1,138.26,15700.0
2007-10-09 11:10:00,138.27,138.5,138.26,138.48,7700.0,138.27,138.5,138.26,138.48,7700.0
2007-10-09 11:15:00,138.5,138.56,137.85,137.98,17200.0,138.5,138.56,137.85,137.98,17200.0
2007-10-09 11:20:00,138.09,138.5,136.2,136.21,58000.0,138.09,138.5,136.2,136.21,58000.0
2007-10-09 11:25:00,136.26,136.47,134.81,136.08,75900.0,136.26,136.47,134.81,136.08,75900.0
2007-10-09 11:30:00,136.24,136.75,136.0,136.36,11800.0,136.24,136.75,136.0,136.36,11800.0
2007-10-09 11:35:00,136.43,136.98,136.33,136.88,18600.0,136.43,136.98,136.33,136.88,18600.0
2007-10-09 11:40:00,136.8,136.84,135.68,135.81,33000.0,136.8,136.84,135.68,135.81,33000.0
2007-10-09 11:45:00,135.74,136.7,135.7,136.0,18800.0,135.74,136.7,135.7,136.0,18800.0
2007-10-09 11:50:00,136.03,136.04,135.86,136.02,15800.0,136.03,136.04,135.86,136.02,15800.0
2007-10-09 11:55:00,136.02,136.63,136.02,136.63,13000.0,136.02,136.63,136.02,136.63,13000.0
2007-10-09 12:00:00,136.53,136.57,136.02,136.03,12900.0,136.53,136.57,136.02,136.03,12900.0
2007-10-09 12:05:00,136.05,136.54,136.0,136.3,14400.0,136.05,136.54,136.0,136.3,14400.0
2007-10-09 12:10:00,136.34,136.5,136.1,136.18,11800.0,136.34,136.5,136.1,136.18,11800.0
2007-10-09 12:15:00,136.18,136.46,136.12,136.28,11000.0,136.18,136.46,136.12,136.28,11000.0
2007-10-09 12:20:00,136.27,136.33,136.15,136.33,5300.0,136.27,136.33,136.15,136.33,5300.0
2007-10-09 12:25:00,136.33,136.34,136.1,136.11,9800.0,136.33,136.34,136.1,136.11,9800.0
2007-10-09 12:30:00,136.12,136.13,135.15,135.23,27200.0,136.12,136.13,135.15,135.23,27200.0
2007-10-09 12:35:00,135.23,135.92,135.23,135.66,10900.0,135.23,135.92,135.23,135.66,10900.0
2007-10-09 12:40:00,135.74,135.77,135.0,135.3,18800.0,135.74,135.77,135.0,135.3,18800.0
2007-10-09 12:45:00,135.3,135.35,135.05,135.28,11200.0,135.3,135.35,135.05,135.28,11200.0
2007-10-09 12:50:00,135.33,135.36,135.01,135.01,14100.0,135.33,135.36,135.01,135.01,14100.0
2007-10-09 12:55:00,135.01,135.4,134.29,135.21,42900.0,135.01,135.4,134.29,135.21,42900.0
2007-10-09 13:00:00,135.11,136.28,135.05,135.87,22100.0,135.11,136.28,135.05,135.87,22100.0
2007-10-09 13:05:00,135.9,136.25,135.5,136.12,14600.0,135.9,136.25,135.5,136.12,14600.0
2007-10-09 13:10:00,136.08,136.44,135.75,136.32,24700.0,136.08,136.44,135.75,136.32,24700.0
2007-10-09 13:15:00,136.41,137.07,136.41,136.72,37700.0,136.41,137.07,136.41,136.72,37700.0
2007-10-09 13:20:00,136.86,136.92,136.1,136.1,17800.0,136.86,136.92,136.1,136.1,17800.0
2007-10-09 13:25:00,136.22,136.23,135.37,135.45,22400.0,136.22,136.23,135.37,135.45,22400.0
2007-10-09 13:30:00,135.34,136.83,135.33,136.36,28000.0,135.34,136.83,135.33,136.36,28000.0
2007-10-09 13:35:00,136.2,136.32,135.56,135.78,13900.0,136.2,136.32,135.56,135.78,13900.0
2007-10-09 13:40:00,135.8,135.8,135.35,135.45,5600.0,135.8,135.8,135.35,135.45,5600.0
2007-10-09 13:45:00,135.62,136.85,135.61,136.77,11400.0,135.62,136.85,135.61,136.77,11400.0
2007-10-09 13:50:00,136.74,137.0,136.6,136.68,10400.0,136.74,137.0,136.6,136.68,10400.0
2007-10-09 13:55:00,136.75,136.92,136.14,136.5,9500.0,136.75,136.92,136.14,136.5,9500.0
2007-10-09 14:00:00,136.67,137.3,136.0,137.16,31900.0,136.67,137.3,136.0,137.16,31900.0
2007-10-09 14:05:00,137.16,137.76,136.55,137.05,25100.0,137.16,137.76,136.55,137.05,25100.0
2007-10-09 14:10:00,136.93,137.95,136.58,137.7,16600.0,136.93,137.95,136.58,137.7,16600.0
2007-10-09 14:15:00,137.73,137.75,136.9,137.44,28900.0,137.73,137.75,136.9,137.44,28900.0
2007-10-09 14:20:00,137.45,137.55,137.19,137.38,8400.0,137.45,137.55,137.19,137.38,8400.0
2007-10-09 14:25:00,137.38,137.83,137.36,137.72,17100.0,137.38,137.83,137.36,137.72,17100.0
2007-10-09 14:30:00,137.8,139.7,137.8,139.1,60400.0,137.8,139.7,137.8,139.1,60400.0
2007-10-09 14:35:00,139.02,139.07,138.3,138.61,31400.0,139.02,139.07,138.3,138.61,31400.0
2007-10-09 14:40:00,138.64,139.1,138.33,138.8,28500.0,138.64,139.1,138.33,138.8,28500.0
2007-10-09 14:45:00,138.84,139.3,138.53,139.0,21000.0,138.84,139.3,138.53,139.0,21000.0
2007-10-09 14:50:00,139.0,139.6,138.9,139.24,34000.0,139.0,139.6,138.9,139.24,34000.0
2007-10-09 14:55:00,139.25,139.44,138.89,139.35,11300.0,139.25,139.44,138.89,139.35,11300.0
2007-10-09 15:00:00,139.41,139.44,138.8,139.01,21200.0,139.41,139.44,138.8,139.01,21200.0
2007-10-09 15:05:00,138.9,139.18,138.59,139.04,18600.0,138.9,139.18,138.59,139.04,18600.0
2007-10-09 15:10:00,138.99,139.37,138.99,139.22,13400.0,138.99,139.37,138.99,139.22,13400.0
2007-10-09 15:15:00,139.24,139.56,138.99,139.3,22700.0,139.24,139.56,138.99,139.3,22700.0
2007-10-09 15:20:00,139.3,139.42,139.0,139.0,21300.0,139.3,139.42,139.0,139.0,21300.0
2007-10-09 15:25:00,139.0,139.03,138.53,138.61,22700.0,139.0,139.03,138.53,138.61,22700.0
2007-10-09 15:30:00,138.64,138.88,138.5,138.67,10600.0,138.64,138.88,138.5,138.67,10600.0
2007-10-09 15:35:00,138.56,138.99,138.56,138.69,24500.0,138.56,138.99,138.56,138.69,24500.0
2007-10-09 15:40:00,138.65,138.7,136.72,136.93,64600.0,138.65,138.7,136.72,136.93,64600.0
2007-10-09 15:45:00,136.84,136.84,135.78,136.76,53500.0,136.84,136.84,135.78,136.76,53500.0
2007-10-09 15:50:00,136.79,137.8,136.7,137.08,49700.0,136.79,137.8,136.7,137.08,49700.0
2007-10-09 15:55:00,137.08,137.59,136.85,137.05,37600.0,137.08,137.59,136.85,137.05,37600.0
2007-10-10 09:30:00,137.25,137.48,135.47,136.31,42600.0,137.25,137.48,135.47,136.31,42600.0
2007-10-10 09:35:00,136.51,136.7,135.76,136.64,14700.0,136.51,136.7,135.76,136.64,14700.0
2007-10-10 09:40:00,136.75,136.75,135.56,135.56,19700.0,136.75,136.75,135.56,135.56,19700.0
2007-10-10 09:45:00,135.56,136.4,135.41,136.15,24500.0,135.56,136.4,135.41,136.15,24500.0
2007-10-10 09:50:00,136.16,136.96,135.98,136.31,30200.0,136.16,136.96,135.98,136.31,30200.0
2007-10-10 09:55:00,136.31,137.93,136.19,137.34,24300.0,136.31,137.93,136.19,137.34,24300.0
2007-10-10 10:00:00,137.34,138.25,136.62,137.94,25700.0,137.34,138.25,136.62,137.94,25700.0
2007-10-10 10:05:00,137.81,137.84,136.93,137.47,20800.0,137.81,137.84,136.93,137.47,20800.0
2007-10-10 10:10:00,137.43,137.85,137.01,137.67,36100.0,137.43,137.85,137.01,137.67,36100.0
2007-10-10 10:15:00,137.67,137.73,136.59,136.89,31800.0,137.67,137.73,136.59,136.89,31800.0
2007-10-10 10:20:00,136.91,137.0,136.38,136.65,34800.0,136.91,137.0,136.38,136.65,34800.0
2007-10-10 10:25:00,136.84,136.87,136.57,136.64,12000.0,136.84,136.87,136.57,136.64,12000.0
2007-10-10 10:30:00,136.71,137.38,136.6,136.95,14200.0,136.71,137.38,136.6,136.95,14200.0
2007-10-10 10:35:00,136.92,136.92,135.76,136.33,35100.0,136.92,136.92,135.76,136.33,35100.0
2007-10-10 10:40:00,136.32,136.71,135.52,136.0,28100.0,136.32,136.71,135.52,136.0,28100.0
2007-10-10 10:45:00,135.94,136.06,135.25,135.47,40700.0,135.94,136.06,135.25,135.47,40700.0
2007-10-10 10:50:00,135.28,135.51,135.05,135.09,22400.0,135.28,135.51,135.05,135.09,22400.0
2007-10-10 10:55:00,135.02,135.5,134.6,135.35,36900.0,135.02,135.5,134.6,135.35,36900.0
2007-10-10 11:00:00,135.35,135.5,135.12,135.44,17500.0,135.35,135.5,135.12,135.44,17500.0
2007-10-10 11:05:00,135.48,135.87,135.47,135.72,16700.0,135.48,135.87,135.47,135.72,16700.0
2007-10-10 11:10:00,135.62,135.76,135.42,135.5,17700.0,135.62,135.76,135.42,135.5,17700.0
2007-10-10 11:15:00,135.5,135.55,135.27,135.3,16100.0,135.5,135.55,135.27,135.3,16100.0
2007-10-10 11:20:00,135.31,135.69,135.2,135.69,14800.0,135.31,135.69,135.2,135.69,14800.0
2007-10-10 11:25:00,135.69,136.45,135.2,136.34,31600.0,135.69,136.45,135.2,136.34,31600.0
2007-10-10 11:30:00,136.23,136.38,135.94,136.13,10300.0,136.23,136.38,135.94,136.13,10300.0
2007-10-10 11:35:00,136.13,136.44,135.89,136.22,38200.0,136.13,136.44,135.89,136.22,38200.0
2007-10-10 11:40:00,136.22,136.39,136.05,136.28,12800.0,136.22,136.39,136.05,136.28,12800.0
2007-10-10 11:45:00,136.23,136.39,136.1,136.34,10500.0,136.23,136.39,136.1,136.34,10500.0
2007-10-10 11:50:00,136.27,136.27,135.6,136.0,14100.0,136.27,136.27,135.6,136.0,14100.0
2007-10-10 11:55:00,135.93,136.4,135.62,135.85,10500.0,135.93,136.4,135.62,135.85,10500.0
2007-10-10 12:00:00,136.0,136.3,135.82,136.0,14500.0,136.0,136.3,135.82,136.0,14500.0
2007-10-10 12:05:00,136.0,136.0,135.14,135.75,24500.0,136.0,136.0,135.14,135.75,24500.0
2007-10-10 12:10:00,135.42,135.61,134.81,135.52,14600.0,135.42,135.61,134.81,135.52,14600.0
2007-10-10 12:15:00,135.5,135.5,135.0,135.0,18900.0,135.5,135.5,135.0,135.0,18900.0
2007-10-10 12:20:00,135.05,135.63,134.93,135.0,10100.0,135.05,135.63,134.93,135.0,10100.0
2007-10-10 12:25:00,135.15,135.51,135.15,135.5,9300.0,135.15,135.51,135.15,135.5,9300.0
2007-10-10 12:30:00,135.55,135.64,135.5,135.52,2500.0,135.55,135.64,135.5,135.52,2500.0
2007-10-10 12:35:00,135.55,135.99,135.55,135.63,4700.0,135.55,135.99,135.55,135.63,4700.0
2007-10-10 12:40:00,135.64,135.9,135.63,135.89,4900.0,135.64,135.9,135.63,135.89,4900.0
2007-10-10 12:45:00,135.89,135.89,135.39,135.49,8000.0,135.89,135.89,135.39,135.49,8000.0
2007-10-10 12:50:00,135.5,135.5,135.14,135.16,3500.0,135.5,135.5,135.14,135.16,3500.0
2007-10-10 12:55:00,135.2,135.29,135.0,135.06,13200.0,135.2,135.29,135.0,135.06,13200.0
2007-10-10 13:00:00,135.1,135.24,134.88,134.99,14900.0,135.1,135.24,134.88,134.99,14900.0
2007-10-10 13:05:00,135.0,135.0,134.34,134.4,31900.0,135.0,135.0,134.34,134.4,31900.0
2007-10-10 13:10:00,134.42,134.8,134.16,134.38,31600.0,134.42,134.8,134.16,134.38,31600.0
2007-10-10 13:15:00,134.42,134.45,133.05,133.16,66900.0,134.42,134.45,133.05,133.16,66900.0
2007-10-10 13:20:00,133.1,133.13,132.45,133.13,53500.0,133.1,133.13,132.45,133.13,53500.0
2007-10-10 13:25:00,133.1,133.46,132.65,132.99,25800.0,133.1,133.46,132.65,132.99,25800.0
2007-10-10 13:30:00,132.97,133.41,132.72,133.18,34900.0,132.97,133.41,132.72,133.18,34900.0
2007-10-10 13:35:00,133.14,133.64,133.1,133.64,17600.0,133.14,133.64,133.1,133.64,17600.0
2007-10-10 13:40:00,133.55,133.63,133.2,133.41,11100.0,133.55,133.63,133.2,133.41,11100.0
2007-10-10 13:45:00,133.4,133.83,133.4,133.79,9500.0,133.4,133.83,133.4,133.79,9500.0
2007-10-10 13:50:00,133.79,134.1,133.72,133.95,12900.0,133.79,134.1,133.72,133.95,12900.0
2007-10-10 13:55:00,133.92,134.11,133.6,134.11,27200.0,133.92,134.11,133.6,134.11,27200.0
2007-10-10 14:00:00,134.27,134.48,134.05,134.26,12800.0,134.27,134.48,134.05,134.26,12800.0
2007-10-10 14:05:00,134.17,134.17,133.51,133.8,19000.0,134.17,134.17,133.51,133.8,19000.0
2007-10-10 14:10:00,133.75,134.2,133.65,134.05,12800.0,133.75,134.2,133.65,134.05,12800.0
2007-10-10 14:15:00,134.05,134.19,133.94,134.07,8200.0,134.05,134.19,133.94,134.07,8200.0
2007-10-10 14:20:00,134.19,135.12,134.15,134.6,39900.0,134.19,135.12,134.15,134.6,39900.0
2007-10-10 14:25:00,134.54,135.06,134.5,134.87,9800.0,134.54,135.06,134.5,134.87,9800.0
2007-10-10 14:30:00,134.86,135.07,134.5,134.57,14400.0,134.86,135.07,134.5,134.57,14400.0
2007-10-10 14:35:00,134.56,134.7,134.06,134.32,12900.0,134.56,134.7,134.06,134.32,12900.0
2007-10-10 14:40:00,134.33,134.75,134.27,134.73,10300.0,134.33,134.75,134.27,134.73,10300.0
2007-10-10 14:45:00,134.9,134.9,134.39,134.8,10900.0,134.9,134.9,134.39,134.8,10900.0
2007-10-10 14:50:00,134.89,135.25,134.75,135.14,19100.0,134.89,135.25,134.75,135.14,19100.0
2007-10-10 14:55:00,135.2,135.58,135.14,135.37,14500.0,135.2,135.58,135.14,135.37,14500.0
2007-10-10 15:00:00,135.37,135.8,135.37,135.78,20100.0,135.37,135.8,135.37,135.78,20100.0
2007-10-10 15:05:00,135.83,136.3,135.71,135.83,43000.0,135.83,136.3,135.71,135.83,43000.0
2007-10-10 15:10:00,135.87,136.13,135.83,136.01,7000.0,135.87,136.13,135.83,136.01,7000.0
2007-10-10 15:15:00,136.08,136.5,135.92,136.5,25700.0,136.08,136.5,135.92,136.5,25700.0
2007-10-10 15:20:00,136.43,136.79,136.34,136.57,36200.0,136.43,136.79,136.34,136.57,36200.0
2007-10-10 15:25:00,136.57,137.1,136.5,136.69,52200.0,136.57,137.1,136.5,136.69,52200.0
2007-10-10 15:30:00,136.63,136.8,136.56,136.66,16400.0,136.63,136.8,136.56,136.66,16400.0
2007-10-10 15:35:00,136.68,136.68,135.53,135.56,27600.0,136.68,136.68,135.53,135.56,27600.0
2007-10-10 15:40:00,135.62,136.48,135.51,136.37,22200.0,135.62,136.48,135.51,136.37,22200.0
2007-10-10 15:45:00,136.37,136.8,136.37,136.63,28000.0,136.37,136.8,136.37,136.63,28000.0
2007-10-10 15:50:00,136.72,136.73,135.93,136.19,26000.0,136.72,136.73,135.93,136.19,26000.0
2007-10-10 15:55:00,136.14,136.35,135.73,135.79,19700.0,136.14,136.35,135.73,135.79,19700.0
2007-10-11 09:30:00,138.89,138.9,136.68,137.09,57100.0,138.89,138.9,136.68,137.09,57100.0
2007-10-11 09:35:00,137.05,138.24,136.94,138.24,36600.0,137.05,138.24,136.94,138.24,36600.0
2007-10-11 09:40:00,138.24,139.75,138.06,139.56,72800.0,138.24,139.75,138.06,139.56,72800.0
2007-10-11 09:45:00,139.56,139.75,138.57,139.32,37100.0,139.56,139.75,138.57,139.32,37100.0
2007-10-11 09:50:00,139.5,139.85,138.95,139.16,44400.0,139.5,139.85,138.95,139.16,44400.0
2007-10-11 09:55:00,139.19,141.0,138.51,140.95,109400.0,139.19,141.0,138.51,140.95,109400.0
2007-10-11 10:00:00,140.96,142.29,140.7,141.17,114800.0,140.96,142.29,140.7,141.17,114800.0
2007-10-11 10:05:00,141.3,141.87,141.01,141.32,33800.0,141.3,141.87,141.01,141.32,33800.0
2007-10-11 10:10:00,141.28,141.89,141.19,141.31,35200.0,141.28,141.89,141.19,141.31,35200.0
2007-10-11 10:15:00,141.21,141.31,139.96,140.49,51200.0,141.21,141.31,139.96,140.49,51200.0
2007-10-11 10:20:00,140.51,141.5,140.5,140.66,27600.0,140.51,141.5,140.5,140.66,27600.0
2007-10-11 10:25:00,140.91,141.33,140.6,141.19,9800.0,140.91,141.33,140.6,141.19,9800.0
2007-10-11 10:30:00,140.99,141.48,140.53,140.53,18500.0,140.99,141.48,140.53,140.53,18500.0
2007-10-11 10:35:00,140.7,140.77,140.07,140.1,27800.0,140.7,140.77,140.07,140.1,27800.0
2007-10-11 10:40:00,140.06,141.0,140.06,140.83,13000.0,140.06,141.0,140.06,140.83,13000.0
2007-10-11 10:45:00,140.83,141.0,140.33,140.52,8300.0,140.83,141.0,140.33,140.52,8300.0
2007-10-11 10:50:00,140.54,140.82,140.47,140.71,9000.0,140.54,140.82,140.47,140.71,9000.0
2007-10-11 10:55:00,140.65,140.73,140.3,140.37,11100.0,140.65,140.73,140.3,140.37,11100.0
2007-10-11 11:00:00,140.36,140.64,140.25,140.29,9900.0,140.36,140.64,140.25,140.29,9900.0
2007-10-11 11:05:00,140.24,140.5,140.24,140.5,5400.0,140.24,140.5,140.24,140.5,5400.0
2007-10-11 11:10:00,140.5,140.75,140.4,140.54,14000.0,140.5,140.75,140.4,140.54,14000.0
2007-10-11 11:15:00,140.52,140.62,140.2,140.45,14500.0,140.52,140.62,140.2,140.45,14500.0
2007-10-11 11:20:00,140.6,140.64,140.2,140.42,7000.0,140.6,140.64,140.2,140.42,7000.0
2007-10-11 11:25:00,140.25,140.5,140.22,140.48,2500.0,140.25,140.5,140.22,140.48,2500.0
2007-10-11 11:30:00,140.54,141.0,140.25,140.99,28900.0,140.54,141.0,140.25,140.99,28900.0
2007-10-11 11:35:00,141.0,141.6,140.86,141.15,25700.0,141.0,141.6,140.86,141.15,25700.0
2007-10-11 11:40:00,141.2,141.25,140.43,140.47,16300.0,141.2,141.25,140.43,140.47,16300.0
2007-10-11 11:45:00,140.62,140.87,140.41,140.74,10500.0,140.62,140.87,140.41,140.74,10500.0
2007-10-11 11:50:00,140.69,141.0,140.68,140.69,8500.0,140.69,141.0,140.68,140.69,8500.0
2007-10-11 11:55:00,140.49,140.83,139.96,140.0,14300.0,140.49,140.83,139.96,140.0,14300.0
2007-10-11 12:00:00,140.1,140.48,139.35,139.9,37900.0,140.1,140.48,139.35,139.9,37900.0
2007-10-11 12:05:00,139.91,140.0,139.29,139.89,14000.0,139.91,140.0,139.29,139.89,14000.0
2007-10-11 12:10:00,139.8,139.8,139.26,139.53,19100.0,139.8,139.8,139.26,139.53,19100.0
2007-10-11 12:15:00,139.7,140.03,139.63,139.8,7200.0,139.7,140.03,139.63,139.8,7200.0
2007-10-11 12:20:00,139.94,140.49,139.65,140.48,9700.0,139.94,140.49,139.65,140.48,9700.0
2007-10-11 12:25:00,140.47,140.57,140.34,140.53,2700.0,140.47,140.57,140.34,140.53,2700.0
2007-10-11 12:30:00,140.59,141.0,140.52,141.0,14500.0,140.59,141.0,140.52,141.0,14500.0
2007-10-11 12:35:00,140.96,140.96,139.79,140.35,11200.0,140.96,140.96,139.79,140.35,11200.0
2007-10-11 12:40:00,140.35,140.62,140.35,140.43,4100.0,140.35,140.62,140.35,140.43,4100.0
2007-10-11 12:45:00,140.43,140.48,139.89,140.21,16500.0,140.43,140.48,139.89,140.21,16500.0
2007-10-11 12:50:00,140.12,140.12,139.5,139.91,10500.0,140.12,140.12,139.5,139.91,10500.0
2007-10-11 12:55:00,139.96,140.03,139.91,140.03,600.0,139.96,140.03,139.91,140.03,600.0
2007-10-11 13:00:00,140.02,140.32,139.5,140.31,9400.0,140.02,140.32,139.5,140.31,9400.0
2007-10-11 13:05:00,140.34,140.34,139.9,140.15,2900.0,140.34,140.34,139.9,140.15,2900.0
2007-10-11 13:10:00,140.16,140.27,140.12,140.2,1400.0,140.16,140.27,140.12,140.2,1400.0
2007-10-11 13:15:00,139.91,139.96,139.1,139.5,33900.0,139.91,139.96,139.1,139.5,33900.0
2007-10-11 13:20:00,139.5,140.0,139.36,139.5,11500.0,139.5,140.0,139.36,139.5,11500.0
2007-10-11 13:25:00,139.67,139.67,139.0,139.02,19900.0,139.67,139.67,139.0,139.02,19900.0
2007-10-11 13:30:00,139.01,139.18,138.64,138.77,32100.0,139.01,139.18,138.64,138.77,32100.0
2007-10-11 13:35:00,138.81,139.1,138.76,138.9,14100.0,138.81,139.1,138.76,138.9,14100.0
2007-10-11 13:40:00,138.93,139.14,138.81,139.07,14200.0,138.93,139.14,138.81,139.07,14200.0
2007-10-11 13:45:00,139.05,139.96,139.02,139.55,13900.0,139.05,139.96,139.02,139.55,13900.0
2007-10-11 13:50:00,139.6,139.94,138.75,139.14,23600.0,139.6,139.94,138.75,139.14,23600.0
2007-10-11 13:55:00,138.95,139.5,138.76,139.07,27800.0,138.95,139.5,138.76,139.07,27800.0
2007-10-11 14:00:00,139.05,139.08,137.78,138.49,32600.0,139.05,139.08,137.78,138.49,32600.0
2007-10-11 14:05:00,138.3,138.39,137.2,137.81,78200.0,138.3,138.39,137.2,137.81,78200.0
2007-10-11 14:10:00,137.61,137.71,135.0,135.51,94300.0,137.61,137.71,135.0,135.51,94300.0
2007-10-11 14:15:00,135.45,135.95,134.25,134.25,88300.0,135.45,135.95,134.25,134.25,88300.0
2007-10-11 14:20:00,134.4,135.53,133.91,135.22,52300.0,134.4,135.53,133.91,135.22,52300.0
2007-10-11 14:25:00,135.22,135.22,133.52,134.49,57200.0,135.22,135.22,133.52,134.49,57200.0
2007-10-11 14:30:00,134.85,135.5,131.54,133.06,118400.0,134.85,135.5,131.54,133.06,118400.0
2007-10-11 14:35:00,133.0,133.89,132.5,133.76,66800.0,133.0,133.89,132.5,133.76,66800.0
2007-10-11 14:40:00,133.88,137.12,133.88,137.12,101900.0,133.88,137.12,133.88,137.12,101900.0
2007-10-11 14:45:00,137.11,137.11,135.06,135.48,40100.0,137.11,137.11,135.06,135.48,40100.0
2007-10-11 14:50:00,135.51,135.52,134.51,134.67,21800.0,135.51,135.52,134.51,134.67,21800.0
2007-10-11 14:55:00,134.52,134.8,133.01,133.99,26300.0,134.52,134.8,133.01,133.99,26300.0
2007-10-11 15:00:00,133.98,134.65,133.01,133.34,30100.0,133.98,134.65,133.01,133.34,30100.0
2007-10-11 15:05:00,133.32,133.33,131.98,132.53,59400.0,133.32,133.33,131.98,132.53,59400.0
2007-10-11 15:10:00,132.39,133.2,132.0,132.17,33900.0,132.39,133.2,132.0,132.17,33900.0
2007-10-11 15:15:00,132.17,132.69,130.2,131.05,54700.0,132.17,132.69,130.2,131.05,54700.0
2007-10-11 15:20:00,130.89,131.39,125.55,127.98,135100.0,130.89,131.39,125.55,127.98,135100.0
2007-10-11 15:25:00,127.88,129.38,127.19,129.24,66700.0,127.88,129.38,127.19,129.24,66700.0
2007-10-11 15:30:00,129.24,130.68,127.5,130.27,70300.0,129.24,130.68,127.5,130.27,70300.0
2007-10-11 15:35:00,130.26,130.61,129.22,129.89,47300.0,130.26,130.61,129.22,129.89,47300.0
2007-10-11 15:40:00,129.7,130.4,129.26,130.11,41400.0,129.7,130.4,129.26,130.11,41400.0
2007-10-11 15:45:00,129.96,130.31,129.75,129.8,43700.0,129.96,130.31,129.75,129.8,43700.0
2007-10-11 15:50:00,129.81,130.05,129.55,129.79,60300.0,129.81,130.05,129.55,129.79,60300.0
2007-10-11 15:55:00,129.73,130.25,129.6,129.9,87100.0,129.73,130.25,129.6,129.9,87100.0
2007-10-12 09:30:00,131.05,131.46,129.46,129.7,75400.0,131.05,131.46,129.46,129.7,75400.0
2007-10-12 09:35:00,129.56,130.0,128.51,128.51,44000.0,129.56,130.0,128.51,128.51,44000.0
2007-10-12 09:40:00,128.57,130.15,128.03,130.15,36200.0,128.57,130.15,128.03,130.15,36200.0
2007-10-12 09:45:00,130.15,131.25,128.59,129.06,40700.0,130.15,131.25,128.59,129.06,40700.0
2007-10-12 09:50:00,129.28,130.28,129.02,130.12,22100.0,129.28,130.28,129.02,130.12,22100.0
2007-10-12 09:55:00,130.17,130.18,128.13,128.34,45600.0,130.17,130.18,128.13,128.34,45600.0
2007-10-12 10:00:00,128.32,128.79,127.45,128.54,63300.0,128.32,128.79,127.45,128.54,63300.0
2007-10-12 10:05:00,128.61,132.38,128.55,131.8,109100.0,128.61,132.38,128.55,131.8,109100.0
2007-10-12 10:10:00,132.13,132.3,130.43,130.75,48300.0,132.13,132.3,130.43,130.75,48300.0
2007-10-12 10:15:00,130.71,131.0,130.22,130.23,42900.0,130.71,131.0,130.22,130.23,42900.0
2007-10-12 10:20:00,130.39,130.77,130.28,130.5,19100.0,130.39,130.77,130.28,130.5,19100.0
2007-10-12 10:25:00,130.5,130.59,129.18,129.5,30200.0,130.5,130.59,129.18,129.5,30200.0
2007-10-12 10:30:00,129.5,130.29,129.15,130.27,13900.0,129.5,130.29,129.15,130.27,13900.0
2007-10-12 10:35:00,130.05,130.25,129.51,129.91,14900.0,130.05,130.25,129.51,129.91,14900.0
2007-10-12 10:40:00,130.05,130.87,129.94,130.59,23800.0,130.05,130.87,129.94,130.59,23800.0
2007-10-12 10:45:00,130.59,130.59,129.9,130.39,24700.0,130.59,130.59,129.9,130.39,24700.0
2007-10-12 10:50:00,130.4,131.6,130.33,131.39,24100.0,130.4,131.6,130.33,131.39,24100.0
2007-10-12 10:55:00,131.38,131.88,131.12,131.88,23900.0,131.38,131.88,131.12,131.88,23900.0
2007-10-12 11:00:00,131.89,133.5,131.76,132.88,56900.0,131.89,133.5,131.76,132.88,56900.0
2007-10-12 11:05:00,132.9,133.28,132.56,133.08,8800.0,132.9,133.28,132.56,133.08,8800.0
2007-10-12 11:10:00,133.01,133.08,132.51,132.6,9700.0,133.01,133.08,132.51,132.6,9700.0
2007-10-12 11:15:00,132.55,132.72,132.13,132.68,9900.0,132.55,132.72,132.13,132.68,9900.0
2007-10-12 11:20:00,132.7,133.0,132.56,133.0,10400.0,132.7,133.0,132.56,133.0,10400.0
2007-10-12 11:25:00,133.0,133.2,132.46,132.46,10700.0,133.0,133.2,132.46,132.46,10700.0
2007-10-12 11:30:00,132.48,132.61,132.29,132.41,11300.0,132.48,132.61,132.29,132.41,11300.0
2007-10-12 11:35:00,132.28,132.4,131.62,131.85,10900.0,132.28,132.4,131.62,131.85,10900.0
2007-10-12 11:40:00,131.86,132.27,131.83,132.05,15300.0,131.86,132.27,131.83,132.05,15300.0
2007-10-12 11:45:00,132.1,133.42,132.1,132.93,21300.0,132.1,133.42,132.1,132.93,21300.0
2007-10-12 11:50:00,133.08,133.75,132.93,133.15,15700.0,133.08,133.75,132.93,133.15,15700.0
2007-10-12 11:55:00,133.14,133.5,133.0,133.35,14700.0,133.14,133.5,133.0,133.35,14700.0
2007-10-12 12:00:00,133.5,133.52,133.0,133.35,26800.0,133.5,133.52,133.0,133.35,26800.0
2007-10-12 12:05:00,133.4,133.5,133.33,133.5,9300.0,133.4,133.5,133.33,133.5,9300.0
2007-10-12 12:10:00,133.5,133.5,132.46,133.15,15300.0,133.5,133.5,132.46,133.15,15300.0
2007-10-12 12:15:00,133.27,133.27,132.8,133.01,5200.0,133.27,133.27,132.8,133.01,5200.0
2007-10-12 12:20:00,132.94,133.69,132.64,133.27,19300.0,132.94,133.69,132.64,133.27,19300.0
2007-10-12 12:25:00,133.27,133.42,132.65,132.91,10700.0,133.27,133.42,132.65,132.91,10700.0
2007-10-12 12:30:00,132.91,132.91,131.62,131.99,22400.0,132.91,132.91,131.62,131.99,22400.0
2007-10-12 12:35:00,131.99,132.73,131.99,132.64,2900.0,131.99,132.73,131.99,132.64,2900.0
2007-10-12 12:40:00,132.57,134.41,132.57,134.0,32600.0,132.57,134.41,132.57,134.0,32600.0
2007-10-12 12:45:00,134.06,134.46,133.84,134.25,25700.0,134.06,134.46,133.84,134.25,25700.0
2007-10-12 12:50:00,134.11,135.0,134.0,135.0,31400.0,134.11,135.0,134.0,135.0,31400.0
2007-10-12 12:55:00,135.0,135.0,134.33,134.49,21500.0,135.0,135.0,134.33,134.49,21500.0
2007-10-12 13:00:00,134.47,134.7,134.14,134.34,6900.0,134.47,134.7,134.14,134.34,6900.0
2007-10-12 13:05:00,134.45,134.49,133.8,133.8,9000.0,134.45,134.49,133.8,133.8,9000.0
2007-10-12 13:10:00,133.81,133.82,133.24,133.66,17700.0,133.81,133.82,133.24,133.66,17700.0
2007-10-12 13:15:00,133.67,133.79,133.25,133.33,12200.0,133.67,133.79,133.25,133.33,12200.0
2007-10-12 13:20:00,133.3,133.31,132.9,132.9,15100.0,133.3,133.31,132.9,132.9,15100.0
2007-10-12 13:25:00,132.91,133.49,132.65,133.33,13000.0,132.91,133.49,132.65,133.33,13000.0
2007-10-12 13:30:00,133.32,133.47,133.05,133.25,14100.0,133.32,133.47,133.05,133.25,14100.0
2007-10-12 13:35:00,133.3,133.83,133.19,133.83,5500.0,133.3,133.83,133.19,133.83,5500.0
2007-10-12 13:40:00,133.9,133.95,133.45,133.86,6400.0,133.9,133.95,133.45,133.86,6400.0
2007-10-12 13:45:00,133.91,134.22,133.45,133.55,9700.0,133.91,134.22,133.45,133.55,9700.0
2007-10-12 13:50:00,133.69,133.75,133.23,133.44,5200.0,133.69,133.75,133.23,133.44,5200.0
2007-10-12 13:55:00,133.45,133.64,133.05,133.64,8500.0,133.45,133.64,133.05,133.64,8500.0
2007-10-12 14:00:00,133.68,134.8,133.55,134.7,31000.0,133.68,134.8,133.55,134.7,31000.0
2007-10-12 14:05:00,134.68,135.0,134.39,134.62,32600.0,134.68,135.0,134.39,134.62,32600.0
2007-10-12 14:10:00,134.62,134.97,134.62,134.62,8300.0,134.62,134.97,134.62,134.62,8300.0
2007-10-12 14:15:00,134.62,134.9,134.3,134.9,9100.0,134.62,134.9,134.3,134.9,9100.0
2007-10-12 14:20:00,134.85,134.85,134.32,134.73,6800.0,134.85,134.85,134.32,134.73,6800.0
2007-10-12 14:25:00,134.74,134.83,134.41,134.41,5100.0,134.74,134.83,134.41,134.41,5100.0
2007-10-12 14:30:00,134.6,135.4,134.6,135.4,25700.0,134.6,135.4,134.6,135.4,25700.0
2007-10-12 14:35:00,135.28,136.73,135.16,136.22,45600.0,135.28,136.73,135.16,136.22,45600.0
2007-10-12 14:40:00,136.22,136.65,136.11,136.33,27300.0,136.22,136.65,136.11,136.33,27300.0
2007-10-12 14:45:00,136.33,137.0,136.23,136.99,38200.0,136.33,137.0,136.23,136.99,38200.0
2007-10-12 14:50:00,136.9,137.29,136.83,136.91,37000.0,136.9,137.29,136.83,136.91,37000.0
2007-10-12 14:55:00,136.87,136.91,136.0,136.33,26400.0,136.87,136.91,136.0,136.33,26400.0
2007-10-12 15:00:00,136.37,136.65,135.31,135.35,13300.0,136.37,136.65,135.31,135.35,13300.0
2007-10-12 15:05:00,135.4,136.38,135.4,135.9,29500.0,135.4,136.38,135.4,135.9,29500.0
2007-10-12 15:10:00,135.89,135.89,135.58,135.6,11800.0,135.89,135.89,135.58,135.6,11800.0
2007-10-12 15:15:00,135.6,135.81,135.31,135.32,12200.0,135.6,135.81,135.31,135.32,12200.0
2007-10-12 15:20:00,135.31,135.98,135.22,135.87,17300.0,135.31,135.98,135.22,135.87,17300.0
2007-10-12 15:25:00,135.85,136.21,135.6,135.8,23300.0,135.85,136.21,135.6,135.8,23300.0
2007-10-12 15:30:00,135.8,135.9,135.66,135.72,18200.0,135.8,135.9,135.66,135.72,18200.0
2007-10-12 15:35:00,135.67,136.44,135.5,136.02,31300.0,135.67,136.44,135.5,136.02,31300.0
2007-10-12 15:40:00,136.0,136.3,135.02,135.08,31900.0,136.0,136.3,135.02,135.08,31900.0
2007-10-12 15:45:00,135.06,135.18,134.7,134.7,27900.0,135.06,135.18,134.7,134.7,27900.0
2007-10-12 15:50:00,134.78,135.48,134.56,135.26,37600.0,134.78,135.48,134.56,135.26,37600.0
2007-10-12 15:55:00,135.14,135.71,135.0,135.6,35400.0,135.14,135.71,135.0,135.6,35400.0
2007-10-15 09:30:00,138.08,139.42,137.01,139.35,46600.0,138.08,139.42,137.01,139.35,46600.0
2007-10-15 09:35:00,139.38,139.4,137.73,139.1,52400.0,139.38,139.4,137.73,139.1,52400.0
2007-10-15 09:40:00,139.09,140.65,139.09,139.72,77800.0,139.09,140.65,139.09,139.72,77800.0
2007-10-15 09:45:00,139.52,139.88,138.5,139.04,37700.0,139.52,139.88,138.5,139.04,37700.0
2007-10-15 09:50:00,139.1,139.48,138.71,138.93,19800.0,139.1,139.48,138.71,138.93,19800.0
2007-10-15 09:55:00,138.91,139.29,138.5,138.95,29300.0,138.91,139.29,138.5,138.95,29300.0
2007-10-15 10:00:00,138.94,138.96,138.2,138.35,23700.0,138.94,138.96,138.2,138.35,23700.0
2007-10-15 10:05:00,138.2,138.22,137.13,137.84,28100.0,138.2,138.22,137.13,137.84,28100.0
2007-10-15 10:10:00,137.66,138.18,137.3,137.65,36000.0,137.66,138.18,137.3,137.65,36000.0
2007-10-15 10:15:00,137.65,138.18,137.6,138.18,39100.0,137.65,138.18,137.6,138.18,39100.0
2007-10-15 10:20:00,138.25,138.74,138.25,138.52,22700.0,138.25,138.74,138.25,138.52,22700.0
2007-10-15 10:25:00,138.51,138.57,138.2,138.29,11600.0,138.51,138.57,138.2,138.29,11600.0
2007-10-15 10:30:00,138.29,138.78,138.28,138.73,15600.0,138.29,138.78,138.28,138.73,15600.0
2007-10-15 10:35:00,138.73,138.78,138.29,138.29,20000.0,138.73,138.78,138.29,138.29,20000.0
2007-10-15 10:40:00,138.2,138.49,138.05,138.06,15300.0,138.2,138.49,138.05,138.06,15300.0
2007-10-15 10:45:00,138.07,138.25,137.55,137.63,22600.0,138.07,138.25,137.55,137.63,22600.0
2007-10-15 10:50:00,137.56,137.8,136.28,136.28,37300.0,137.56,137.8,136.28,136.28,37300.0
2007-10-15 10:55:00,136.32,137.06,136.2,136.21,22400.0,136.32,137.06,136.2,136.21,22400.0
2007-10-15 11:00:00,136.11,136.49,134.9,134.94,42300.0,136.11,136.49,134.9,134.94,42300.0
2007-10-15 11:05:00,134.94,135.27,134.02,134.33,30500.0,134.94,135.27,134.02,134.33,30500.0
2007-10-15 11:10:00,134.66,135.7,134.52,135.5,29200.0,134.66,135.7,134.52,135.5,29200.0
2007-10-15 11:15:00,135.43,136.82,135.41,136.82,39400.0,135.43,136.82,135.41,136.82,39400.0
2007-10-15 11:20:00,136.58,136.79,134.61,134.9,28100.0,136.58,136.79,134.61,134.9,28100.0
2007-10-15 11:25:00,134.94,136.28,134.8,135.84,25000.0,134.94,136.28,134.8,135.84,25000.0
2007-10-15 11:30:00,135.84,136.1,135.31,135.75,29700.0,135.84,136.1,135.31,135.75,29700.0
2007-10-15 11:35:00,135.75,136.39,135.58,136.3,11300.0,135.75,136.39,135.58,136.3,11300.0
2007-10-15 11:40:00,136.3,136.8,136.21,136.3,18700.0,136.3,136.8,136.21,136.3,18700.0
2007-10-15 11:45:00,136.21,136.8,136.21,136.68,6600.0,136.21,136.8,136.21,136.68,6600.0
2007-10-15 11:50:00,136.52,136.76,136.3,136.62,6200.0,136.52,136.76,136.3,136.62,6200.0
2007-10-15 11:55:00,136.74,137.69,136.69,137.0,26800.0,136.74,137.69,136.69,137.0,26800.0
2007-10-15 12:00:00,136.95,137.0,136.5,136.99,19000.0,136.95,137.0,136.5,136.99,19000.0
2007-10-15 12:05:00,136.98,137.33,136.64,137.0,22300.0,136.98,137.33,136.64,137.0,22300.0
2007-10-15 12:10:00,137.0,137.09,136.56,136.94,12200.0,137.0,137.09,136.56,136.94,12200.0
2007-10-15 12:15:00,136.97,137.2,136.84,137.04,6300.0,136.97,137.2,136.84,137.04,6300.0
2007-10-15 12:20:00,137.0,137.13,136.88,137.13,3200.0,137.0,137.13,136.88,137.13,3200.0
2007-10-15 12:25:00,137.09,137.16,135.87,135.87,13300.0,137.09,137.16,135.87,135.87,13300.0
2007-10-15 12:30:00,136.12,136.7,135.92,136.6,7600.0,136.12,136.7,135.92,136.6,7600.0
2007-10-15 12:35:00,136.68,136.9,136.68,136.89,4300.0,136.68,136.9,136.68,136.89,4300.0
2007-10-15 12:40:00,136.97,136.97,136.15,136.21,8600.0,136.97,136.97,136.15,136.21,8600.0
2007-10-15 12:45:00,136.44,136.44,135.51,135.96,10200.0,136.44,136.44,135.51,135.96,10200.0
2007-10-15 12:50:00,135.71,135.9,135.57,135.62,7200.0,135.71,135.9,135.57,135.62,7200.0
2007-10-15 12:55:00,135.74,136.5,135.65,135.91,12700.0,135.74,136.5,135.65,135.91,12700.0
2007-10-15 13:00:00,136.05,136.07,135.0,135.0,14800.0,136.05,136.07,135.0,135.0,14800.0
2007-10-15 13:05:00,135.0,135.02,134.5,134.56,25000.0,135.0,135.02,134.5,134.56,25000.0
2007-10-15 13:10:00,134.56,134.93,133.62,133.75,49100.0,134.56,134.93,133.62,133.75,49100.0
2007-10-15 13:15:00,133.59,133.93,132.96,133.93,47200.0,133.59,133.93,132.96,133.93,47200.0
2007-10-15 13:20:00,133.9,133.99,133.5,133.52,28500.0,133.9,133.99,133.5,133.52,28500.0
2007-10-15 13:25:00,133.52,133.85,132.79,133.72,20700.0,133.52,133.85,132.79,133.72,20700.0
2007-10-15 13:30:00,133.61,134.26,133.57,133.61,16800.0,133.61,134.26,133.57,133.61,16800.0
2007-10-15 13:35:00,133.74,134.13,133.61,133.87,6700.0,133.74,134.13,133.61,133.87,6700.0
2007-10-15 13:40:00,133.95,134.42,133.87,134.01,11200.0,133.95,134.42,133.87,134.01,11200.0
2007-10-15 13:45:00,134.11,134.15,132.81,132.88,31900.0,134.11,134.15,132.81,132.88,31900.0
2007-10-15 13:50:00,132.89,133.0,132.65,133.0,21700.0,132.89,133.0,132.65,133.0,21700.0
2007-10-15 13:55:00,133.0,133.71,132.91,133.44,20500.0,133.0,133.71,132.91,133.44,20500.0
2007-10-15 14:00:00,133.33,133.53,132.81,132.81,16100.0,133.33,133.53,132.81,132.81,16100.0
2007-10-15 14:05:00,132.93,132.93,132.05,132.1,26200.0,132.93,132.93,132.05,132.1,26200.0
2007-10-15 14:10:00,132.14,132.43,132.0,132.2,22600.0,132.14,132.43,132.0,132.2,22600.0
2007-10-15 14:15:00,132.1,133.19,132.1,132.9,23000.0,132.1,133.19,132.1,132.9,23000.0
2007-10-15 14:20:00,132.92,132.93,132.45,132.45,7100.0,132.92,132.93,132.45,132.45,7100.0
2007-10-15 14:25:00,132.56,133.74,132.47,133.42,26900.0,132.56,133.74,132.47,133.42,26900.0
2007-10-15 14:30:00,133.72,133.74,133.08,133.08,9900.0,133.72,133.74,133.08,133.08,9900.0
2007-10-15 14:35:00,133.02,133.5,132.91,133.23,14600.0,133.02,133.5,132.91,133.23,14600.0
2007-10-15 14:40:00,133.37,134.0,133.37,134.0,12800.0,133.37,134.0,133.37,134.0,12800.0
2007-10-15 14:45:00,134.0,134.33,133.53,133.55,17500.0,134.0,134.33,133.53,133.55,17500.0
2007-10-15 14:50:00,133.54,133.79,133.15,133.38,7900.0,133.54,133.79,133.15,133.38,7900.0
2007-10-15 14:55:00,133.36,133.64,133.27,133.63,4600.0,133.36,133.64,133.27,133.63,4600.0
2007-10-15 15:00:00,133.5,134.33,133.45,133.75,16300.0,133.5,134.33,133.45,133.75,16300.0
2007-10-15 15:05:00,133.86,134.17,133.8,133.8,9400.0,133.86,134.17,133.8,133.8,9400.0
2007-10-15 15:10:00,133.8,134.07,133.37,133.37,10300.0,133.8,134.07,133.37,133.37,10300.0
2007-10-15 15:15:00,133.35,133.35,132.3,132.86,25000.0,133.35,133.35,132.3,132.86,25000.0
2007-10-15 15:20:00,132.9,133.22,132.47,132.47,14900.0,132.9,133.22,132.47,132.47,14900.0
2007-10-15 15:25:00,132.47,132.69,132.21,132.69,15100.0,132.47,132.69,132.21,132.69,15100.0
2007-10-15 15:30:00,132.69,133.41,132.64,133.41,15700.0,132.69,133.41,132.64,133.41,15700.0
2007-10-15 15:35:00,133.3,133.9,133.06,133.44,15700.0,133.3,133.9,133.06,133.44,15700.0
2007-10-15 15:40:00,133.44,133.86,133.32,133.58,12200.0,133.44,133.86,133.32,133.58,12200.0
2007-10-15 15:45:00,133.59,134.61,133.59,134.61,27300.0,133.59,134.61,133.59,134.61,27300.0
2007-10-15 15:50:00,134.63,134.8,134.24,134.4,35400.0,134.63,134.8,134.24,134.4,35400.0
2007-10-15 15:55:00,134.4,134.99,134.35,134.76,33700.0,134.4,134.99,134.35,134.76,33700.0
2007-10-16 09:30:00,132.76,134.62,132.67,133.48,43200.0,132.76,134.62,132.67,133.48,43200.0
2007-10-16 09:35:00,133.55,133.61,131.8,131.86,49100.0,133.55,133.61,131.8,131.86,49100.0
2007-10-16 09:40:00,131.87,132.7,131.86,132.49,22800.0,131.87,132.7,131.86,132.49,22800.0
2007-10-16 09:45:00,132.5,133.41,132.14,132.45,21100.0,132.5,133.41,132.14,132.45,21100.0
2007-10-16 09:50:00,132.45,133.88,132.42,133.88,25300.0,132.45,133.88,132.42,133.88,25300.0
2007-10-16 09:55:00,133.87,134.83,133.75,134.83,27200.0,133.87,134.83,133.75,134.83,27200.0
2007-10-16 10:00:00,134.74,134.83,134.01,134.32,17700.0,134.74,134.83,134.01,134.32,17700.0
2007-10-16 10:05:00,134.39,136.28,134.36,135.55,42700.0,134.39,136.28,134.36,135.55,42700.0
2007-10-16 10:10:00,135.46,135.46,134.65,134.95,46300.0,135.46,135.46,134.65,134.95,46300.0
2007-10-16 10:15:00,135.1,135.11,133.37,133.82,22700.0,135.1,135.11,133.37,133.82,22700.0
2007-10-16 10:20:00,133.68,134.19,132.73,133.42,28900.0,133.68,134.19,132.73,133.42,28900.0
2007-10-16 10:25:00,133.46,133.47,132.0,132.4,52000.0,133.46,133.47,132.0,132.4,52000.0
2007-10-16 10:30:00,132.4,133.19,132.26,133.09,30900.0,132.4,133.19,132.26,133.09,30900.0
2007-10-16 10:35:00,132.96,133.26,132.65,132.77,15400.0,132.96,133.26,132.65,132.77,15400.0
2007-10-16 10:40:00,132.66,132.98,132.26,132.47,16700.0,132.66,132.98,132.26,132.47,16700.0
2007-10-16 10:45:00,132.48,133.18,132.4,133.18,13400.0,132.48,133.18,132.4,133.18,13400.0
2007-10-16 10:50:00,133.18,133.44,132.99,133.3,8100.0,133.18,133.44,132.99,133.3,8100.0
2007-10-16 10:55:00,133.21,134.49,133.21,134.05,18200.0,133.21,134.49,133.21,134.05,18200.0
2007-10-16 11:00:00,134.11,135.0,134.1,134.74,20000.0,134.11,135.0,134.1,134.74,20000.0
2007-10-16 11:05:00,134.62,134.72,133.83,134.04,12200.0,134.62,134.72,133.83,134.04,12200.0
2007-10-16 11:10:00,133.87,133.99,133.57,133.79,13700.0,133.87,133.99,133.57,133.79,13700.0
2007-10-16 11:15:00,133.85,134.49,133.4,133.72,17500.0,133.85,134.49,133.4,133.72,17500.0
2007-10-16 11:20:00,133.67,134.23,133.67,134.12,15000.0,133.67,134.23,133.67,134.12,15000.0
2007-10-16 11:25:00,134.23,134.5,134.19,134.4,7900.0,134.23,134.5,134.19,134.4,7900.0
2007-10-16 11:30:00,134.44,135.9,134.44,135.58,27700.0,134.44,135.9,134.44,135.58,27700.0
2007-10-16 11:35:00,135.59,135.6,135.27,135.31,13400.0,135.59,135.6,135.27,135.31,13400.0
2007-10-16 11:40:00,135.26,135.4,135.15,135.2,7800.0,135.26,135.4,135.15,135.2,7800.0
2007-10-16 11:45:00,135.3,135.34,134.54,134.84,8400.0,135.3,135.34,134.54,134.84,8400.0
2007-10-16 11:50:00,134.79,134.79,134.51,134.62,5500.0,134.79,134.79,134.51,134.62,5500.0
2007-10-16 11:55:00,134.63,134.73,134.02,134.19,9000.0,134.63,134.73,134.02,134.19,9000.0
2007-10-16 12:00:00,134.19,134.5,133.84,134.5,7000.0,134.19,134.5,133.84,134.5,7000.0
2007-10-16 12:05:00,134.36,134.97,134.17,134.63,10300.0,134.36,134.97,134.17,134.63,10300.0
2007-10-16 12:10:00,134.59,134.64,134.09,134.64,9300.0,134.59,134.64,134.09,134.64,9300.0
2007-10-16 12:15:00,134.66,134.8,134.51,134.79,8300.0,134.66,134.8,134.51,134.79,8300.0
2007-10-16 12:20:00,134.63,134.82,134.21,134.62,8300.0,134.63,134.82,134.21,134.62,8300.0
2007-10-16 12:25:00,134.53,135.11,134.49,135.11,11400.0,134.53,135.11,134.49,135.11,11400.0
2007-10-16 12:30:00,135.05,135.4,135.05,135.38,11800.0,135.05,135.4,135.05,135.38,11800.0
2007-10-16 12:35:00,135.23,135.38,135.05,135.07,5400.0,135.23,135.38,135.05,135.07,5400.0
2007-10-16 12:40:00,135.23,135.5,134.65,135.28,13900.0,135.23,135.5,134.65,135.28,13900.0
2007-10-16 12:45:00,135.1,135.68,135.04,135.23,26100.0,135.1,135.68,135.04,135.23,26100.0
2007-10-16 12:50:00,135.23,135.7,135.23,135.46,10800.0,135.23,135.7,135.23,135.46,10800.0
2007-10-16 12:55:00,135.34,135.43,135.14,135.43,2300.0,135.34,135.43,135.14,135.43,2300.0
2007-10-16 13:00:00,135.25,135.25,134.83,135.07,6200.0,135.25,135.25,134.83,135.07,6200.0
2007-10-16 13:05:00,135.08,135.09,134.52,135.03,6300.0,135.08,135.09,134.52,135.03,6300.0
2007-10-16 13:10:00,134.85,134.93,134.27,134.6,8900.0,134.85,134.93,134.27,134.6,8900.0
2007-10-16 13:15:00,134.71,134.84,134.43,134.84,5900.0,134.71,134.84,134.43,134.84,5900.0
2007-10-16 13:20:00,134.81,135.25,134.6,135.06,7700.0,134.81,135.25,134.6,135.06,7700.0
2007-10-16 13:25:00,135.0,135.28,134.91,135.2,2100.0,135.0,135.28,134.91,135.2,2100.0
2007-10-16 13:30:00,135.2,135.39,134.89,135.03,3400.0,135.2,135.39,134.89,135.03,3400.0
2007-10-16 13:35:00,135.29,135.35,135.05,135.1,4200.0,135.29,135.35,135.05,135.1,4200.0
2007-10-16 13:40:00,135.15,135.65,135.02,135.65,7000.0,135.15,135.65,135.02,135.65,7000.0
2007-10-16 13:45:00,135.65,135.99,135.52,135.99,19600.0,135.65,135.99,135.52,135.99,19600.0
2007-10-16 13:50:00,135.99,135.99,135.55,135.76,13300.0,135.99,135.99,135.55,135.76,13300.0
2007-10-16 13:55:00,135.76,137.47,135.74,137.36,46100.0,135.76,137.47,135.74,137.36,46100.0
2007-10-16 14:00:00,137.35,137.43,136.61,136.61,31400.0,137.35,137.43,136.61,136.61,31400.0
2007-10-16 14:05:00,136.62,136.95,136.39,136.88,14900.0,136.62,136.95,136.39,136.88,14900.0
2007-10-16 14:10:00,136.78,137.36,136.78,137.14,51100.0,136.78,137.36,136.78,137.14,51100.0
2007-10-16 14:15:00,137.16,137.4,137.05,137.18,35000.0,137.16,137.4,137.05,137.18,35000.0
2007-10-16 14:20:00,137.2,137.39,136.23,136.3,25400.0,137.2,137.39,136.23,136.3,25400.0
2007-10-16 14:25:00,136.25,136.85,136.25,136.32,8100.0,136.25,136.85,136.25,136.32,8100.0
2007-10-16 14:30:00,136.4,136.47,135.56,136.19,23900.0,136.4,136.47,135.56,136.19,23900.0
2007-10-16 14:35:00,136.19,136.19,134.61,134.95,24400.0,136.19,136.19,134.61,134.95,24400.0
2007-10-16 14:40:00,135.06,135.55,135.06,135.3,11000.0,135.06,135.55,135.06,135.3,11000.0
2007-10-16 14:45:00,135.32,135.98,135.18,135.89,19400.0,135.32,135.98,135.18,135.89,19400.0
2007-10-16 14:50:00,135.73,136.19,135.62,135.62,12800.0,135.73,136.19,135.62,135.62,12800.0
2007-10-16 14:55:00,135.73,136.08,135.56,135.94,29100.0,135.73,136.08,135.56,135.94,29100.0
2007-10-16 15:00:00,135.85,136.19,135.68,136.0,30100.0,135.85,136.19,135.68,136.0,30100.0
2007-10-16 15:05:00,136.0,136.65,135.76,136.61,42300.0,136.0,136.65,135.76,136.61,42300.0
2007-10-16 15:10:00,136.65,136.92,136.15,136.45,27000.0,136.65,136.92,136.15,136.45,27000.0
2007-10-16 15:15:00,136.53,136.81,136.23,136.77,24100.0,136.53,136.81,136.23,136.77,24100.0
2007-10-16 15:20:00,136.63,136.7,136.25,136.43,8400.0,136.63,136.7,136.25,136.43,8400.0
2007-10-16 15:25:00,136.48,136.89,136.45,136.76,17400.0,136.48,136.89,136.45,136.76,17400.0
2007-10-16 15:30:00,136.77,137.3,136.28,137.08,43200.0,136.77,137.3,136.28,137.08,43200.0
2007-10-16 15:35:00,137.13,137.95,136.83,137.9,63700.0,137.13,137.95,136.83,137.9,63700.0
2007-10-16 15:40:00,137.84,137.89,137.15,137.35,42700.0,137.84,137.89,137.15,137.35,42700.0
2007-10-16 15:45:00,137.4,137.74,136.91,137.05,28600.0,137.4,137.74,136.91,137.05,28600.0
2007-10-16 15:50:00,137.05,137.9,136.56,137.89,47400.0,137.05,137.9,136.56,137.89,47400.0
2007-10-16 15:55:00,137.78,139.07,137.77,138.88,208700.0,137.78,139.07,137.77,138.88,208700.0
2007-10-17 09:30:00,142.84,144.61,142.58,143.11,181700.0,142.84,144.61,142.58,143.11,181700.0
2007-10-17 09:35:00,143.1,143.36,141.5,141.82,87600.0,143.1,143.36,141.5,141.82,87600.0
2007-10-17 09:40:00,141.87,143.4,141.09,143.0,101600.0,141.87,143.4,141.09,143.0,101600.0
2007-10-17 09:45:00,142.99,143.4,142.03,143.4,45300.0,142.99,143.4,142.03,143.4,45300.0
2007-10-17 09:50:00,143.39,143.6,142.56,142.6,55400.0,143.39,143.6,142.56,142.6,55400.0
2007-10-17 09:55:00,142.75,142.75,141.74,142.09,46800.0,142.75,142.75,141.74,142.09,46800.0
2007-10-17 10:00:00,142.23,142.24,141.16,141.9,56200.0,142.23,142.24,141.16,141.9,56200.0
2007-10-17 10:05:00,141.9,143.06,141.76,142.61,51100.0,141.9,143.06,141.76,142.61,51100.0
2007-10-17 10:10:00,142.73,143.45,142.39,143.32,38200.0,142.73,143.45,142.39,143.32,38200.0
2007-10-17 10:15:00,143.36,143.95,142.71,143.89,50600.0,143.36,143.95,142.71,143.89,50600.0
2007-10-17 10:20:00,143.72,145.28,143.72,144.58,153600.0,143.72,145.28,143.72,144.58,153600.0
2007-10-17 10:25:00,144.57,145.48,144.14,145.07,102400.0,144.57,145.48,144.14,145.07,102400.0
2007-10-17 10:30:00,145.19,145.96,144.94,145.94,80200.0,145.19,145.96,144.94,145.94,80200.0
2007-10-17 10:35:00,145.94,146.4,145.55,146.04,106200.0,145.94,146.4,145.55,146.04,106200.0
2007-10-17 10:40:00,145.9,146.65,145.56,146.47,160000.0,145.9,146.65,145.56,146.47,160000.0
2007-10-17 10:45:00,146.61,146.68,145.82,146.37,63800.0,146.61,146.68,145.82,146.37,63800.0
2007-10-17 10:50:00,146.28,146.96,146.02,146.91,48800.0,146.28,146.96,146.02,146.91,48800.0
2007-10-17 10:55:00,146.9,147.08,146.52,146.65,63300.0,146.9,147.08,146.52,146.65,63300.0
2007-10-17 11:00:00,146.54,146.55,145.51,145.81,78100.0,146.54,146.55,145.51,145.81,78100.0
2007-10-17 11:05:00,145.82,146.3,145.16,145.51,34400.0,145.82,146.3,145.16,145.51,34400.0
2007-10-17 11:10:00,145.5,146.05,145.48,146.0,125100.0,145.5,146.05,145.48,146.0,125100.0
2007-10-17 11:15:00,145.97,146.22,145.66,146.05,52000.0,145.97,146.22,145.66,146.05,52000.0
2007-10-17 11:20:00,146.1,146.35,145.97,146.07,35900.0,146.1,146.35,145.97,146.07,35900.0
2007-10-17 11:25:00,146.11,147.0,145.98,146.37,58700.0,146.11,147.0,145.98,146.37,58700.0
2007-10-17 11:30:00,146.31,146.56,146.11,146.56,16400.0,146.31,146.56,146.11,146.56,16400.0
2007-10-17 11:35:00,146.56,146.72,146.22,146.27,25000.0,146.56,146.72,146.22,146.27,25000.0
2007-10-17 11:40:00,146.24,146.57,146.0,146.2,36400.0,146.24,146.57,146.0,146.2,36400.0
2007-10-17 11:45:00,146.2,146.2,146.01,146.05,11800.0,146.2,146.2,146.01,146.05,11800.0
2007-10-17 11:50:00,146.05,146.5,146.0,146.42,30400.0,146.05,146.5,146.0,146.42,30400.0
2007-10-17 11:55:00,146.41,146.54,146.26,146.48,24000.0,146.41,146.54,146.26,146.48,24000.0
2007-10-17 12:00:00,146.52,147.5,146.47,147.13,63900.0,146.52,147.5,146.47,147.13,63900.0
2007-10-17 12:05:00,147.15,147.54,146.82,147.11,30600.0,147.15,147.54,146.82,147.11,30600.0
2007-10-17 12:10:00,147.1,147.2,146.31,146.85,29600.0,147.1,147.2,146.31,146.85,29600.0
2007-10-17 12:15:00,146.59,146.79,146.22,146.62,10400.0,146.59,146.79,146.22,146.62,10400.0
2007-10-17 12:20:00,146.63,146.64,146.11,146.13,14700.0,146.63,146.64,146.11,146.13,14700.0
2007-10-17 12:25:00,146.11,146.24,145.67,146.0,44200.0,146.11,146.24,145.67,146.0,44200.0
2007-10-17 12:30:00,146.0,146.65,145.66,145.8,38900.0,146.0,146.65,145.66,145.8,38900.0
2007-10-17 12:35:00,145.75,146.27,145.19,145.19,74300.0,145.75,146.27,145.19,145.19,74300.0
2007-10-17 12:40:00,145.2,145.8,145.12,145.67,22200.0,145.2,145.8,145.12,145.67,22200.0
2007-10-17 12:45:00,145.68,146.32,145.6,146.32,36200.0,145.68,146.32,145.6,146.32,36200.0
2007-10-17 12:50:00,146.28,146.99,146.25,146.25,26800.0,146.28,146.99,146.25,146.25,26800.0
2007-10-17 12:55:00,146.27,146.27,145.6,145.71,19600.0,146.27,146.27,145.6,145.71,19600.0
2007-10-17 13:00:00,145.68,145.9,145.64,145.66,12600.0,145.68,145.9,145.64,145.66,12600.0
2007-10-17 13:05:00,145.75,145.97,145.12,145.12,38700.0,145.75,145.97,145.12,145.12,38700.0
2007-10-17 13:10:00,145.11,145.65,144.4,145.5,91500.0,145.11,145.65,144.4,145.5,91500.0
2007-10-17 13:15:00,145.46,145.87,145.19,145.61,45800.0,145.46,145.87,145.19,145.61,45800.0
2007-10-17 13:20:00,145.59,145.76,145.0,145.38,34600.0,145.59,145.76,145.0,145.38,34600.0
2007-10-17 13:25:00,145.38,145.38,144.46,144.86,26500.0,145.38,145.38,144.46,144.86,26500.0
2007-10-17 13:30:00,144.78,145.4,144.78,145.12,63800.0,144.78,145.4,144.78,145.12,63800.0
2007-10-17 13:35:00,145.12,145.4,144.66,145.22,58600.0,145.12,145.4,144.66,145.22,58600.0
2007-10-17 13:40:00,145.1,145.34,144.9,145.1,78900.0,145.1,145.34,144.9,145.1,78900.0
2007-10-17 13:45:00,145.19,145.19,144.76,144.81,28900.0,145.19,145.19,144.76,144.81,28900.0
2007-10-17 13:50:00,144.76,144.76,143.0,143.22,117600.0,144.76,144.76,143.0,143.22,117600.0
2007-10-17 13:55:00,143.3,143.73,142.7,143.53,67200.0,143.3,143.73,142.7,143.53,67200.0
2007-10-17 14:00:00,143.5,143.81,143.17,143.28,33200.0,143.5,143.81,143.17,143.28,33200.0
2007-10-17 14:05:00,143.38,144.92,143.21,144.13,41200.0,143.38,144.92,143.21,144.13,41200.0
2007-10-17 14:10:00,144.16,144.23,143.43,143.68,35900.0,144.16,144.23,143.43,143.68,35900.0
2007-10-17 14:15:00,143.64,143.64,143.04,143.33,62300.0,143.64,143.64,143.04,143.33,62300.0
2007-10-17 14:20:00,143.13,143.13,142.09,142.22,63800.0,143.13,143.13,142.09,142.22,63800.0
2007-10-17 14:25:00,142.31,142.34,141.4,141.76,93100.0,142.31,142.34,141.4,141.76,93100.0
2007-10-17 14:30:00,141.79,141.79,140.44,140.7,106300.0,141.79,141.79,140.44,140.7,106300.0
2007-10-17 14:35:00,140.62,140.8,139.57,140.14,147400.0,140.62,140.8,139.57,140.14,147400.0
2007-10-17 14:40:00,140.15,140.93,139.89,140.65,132400.0,140.15,140.93,139.89,140.65,132400.0
2007-10-17 14:45:00,140.73,141.66,140.7,140.91,83300.0,140.73,141.66,140.7,140.91,83300.0
2007-10-17 14:50:00,140.98,141.42,140.8,140.85,54100.0,140.98,141.42,140.8,140.85,54100.0
2007-10-17 14:55:00,140.85,141.84,140.54,141.77,51500.0,140.85,141.84,140.54,141.77,51500.0
2007-10-17 15:00:00,141.74,142.4,141.65,142.03,66400.0,141.74,142.4,141.65,142.03,66400.0
2007-10-17 15:05:00,141.86,142.67,141.79,142.49,35800.0,141.86,142.67,141.79,142.49,35800.0
2007-10-17 15:10:00,142.61,142.62,141.31,142.08,48700.0,142.61,142.62,141.31,142.08,48700.0
2007-10-17 15:15:00,142.06,142.88,141.51,141.81,69800.0,142.06,142.88,141.51,141.81,69800.0
2007-10-17 15:20:00,141.91,142.42,141.32,141.66,73300.0,141.91,142.42,141.32,141.66,73300.0
2007-10-17 15:25:00,141.6,142.0,141.43,141.91,21700.0,141.6,142.0,141.43,141.91,21700.0
2007-10-17 15:30:00,141.93,142.02,141.01,141.52,59500.0,141.93,142.02,141.01,141.52,59500.0
2007-10-17 15:35:00,141.52,141.93,141.21,141.29,21900.0,141.52,141.93,141.21,141.29,21900.0
2007-10-17 15:40:00,141.21,142.0,141.21,141.75,38200.0,141.21,142.0,141.21,141.75,38200.0
2007-10-17 15:45:00,141.69,142.0,141.5,141.62,56400.0,141.69,142.0,141.5,141.62,56400.0
2007-10-17 15:50:00,141.63,141.63,139.75,139.89,100200.0,141.63,141.63,139.75,139.89,100200.0
2007-10-17 15:55:00,139.85,139.85,138.55,138.99,246000.0,139.85,139.85,138.55,138.99,246000.0
2007-10-18 09:30:00,136.98,137.39,136.2,137.27,100900.0,136.98,137.39,136.2,137.27,100900.0
2007-10-18 09:35:00,137.34,137.34,136.53,137.08,58500.0,137.34,137.34,136.53,137.08,58500.0
2007-10-18 09:40:00,137.07,138.0,136.08,136.2,71600.0,137.07,138.0,136.08,136.2,71600.0
2007-10-18 09:45:00,136.1,136.73,136.1,136.54,42600.0,136.1,136.73,136.1,136.54,42600.0
2007-10-18 09:50:00,136.55,136.69,135.11,135.24,85000.0,136.55,136.69,135.11,135.24,85000.0
2007-10-18 09:55:00,135.23,136.01,135.06,135.86,47400.0,135.23,136.01,135.06,135.86,47400.0
2007-10-18 10:00:00,135.86,136.14,134.83,135.05,78100.0,135.86,136.14,134.83,135.05,78100.0
2007-10-18 10:05:00,135.1,137.13,135.1,137.08,48600.0,135.1,137.13,135.1,137.08,48600.0
2007-10-18 10:10:00,137.09,137.72,136.21,136.46,39900.0,137.09,137.72,136.21,136.46,39900.0
2007-10-18 10:15:00,136.5,137.8,136.14,137.8,31700.0,136.5,137.8,136.14,137.8,31700.0
2007-10-18 10:20:00,137.77,138.44,137.39,137.45,66100.0,137.77,138.44,137.39,137.45,66100.0
2007-10-18 10:25:00,137.45,137.97,136.92,137.75,55500.0,137.45,137.97,136.92,137.75,55500.0
2007-10-18 10:30:00,137.74,138.33,137.36,138.09,32600.0,137.74,138.33,137.36,138.09,32600.0
2007-10-18 10:35:00,138.25,140.33,138.1,139.7,86500.0,138.25,140.33,138.1,139.7,86500.0
2007-10-18 10:40:00,139.81,140.21,139.08,139.51,34400.0,139.81,140.21,139.08,139.51,34400.0
2007-10-18 10:45:00,139.28,139.28,138.67,138.89,20600.0,139.28,139.28,138.67,138.89,20600.0
2007-10-18 10:50:00,138.89,139.79,138.71,139.79,20700.0,138.89,139.79,138.71,139.79,20700.0
2007-10-18 10:55:00,139.79,141.3,139.59,141.0,99700.0,139.79,141.3,139.59,141.0,99700.0
2007-10-18 11:00:00,140.98,141.7,140.33,140.38,64500.0,140.98,141.7,140.33,140.38,64500.0
2007-10-18 11:05:00,140.59,141.11,140.07,140.38,65500.0,140.59,141.11,140.07,140.38,65500.0
2007-10-18 11:10:00,140.38,140.42,139.33,139.45,58000.0,140.38,140.42,139.33,139.45,58000.0
2007-10-18 11:15:00,139.53,140.04,139.46,139.77,21800.0,139.53,140.04,139.46,139.77,21800.0
2007-10-18 11:20:00,139.76,139.8,139.12,139.66,21400.0,139.76,139.8,139.12,139.66,21400.0
2007-10-18 11:25:00,139.63,140.1,139.4,140.1,20700.0,139.63,140.1,139.4,140.1,20700.0
2007-10-18 11:30:00,140.05,140.63,139.95,140.3,21700.0,140.05,140.63,139.95,140.3,21700.0
2007-10-18 11:35:00,140.38,140.38,139.6,139.71,8900.0,140.38,140.38,139.6,139.71,8900.0
2007-10-18 11:40:00,139.91,139.94,139.09,139.11,27300.0,139.91,139.94,139.09,139.11,27300.0
2007-10-18 11:45:00,139.09,139.8,139.09,139.61,12000.0,139.09,139.8,139.09,139.61,12000.0
2007-10-18 11:50:00,139.75,140.18,139.56,139.88,13700.0,139.75,140.18,139.56,139.88,13700.0
2007-10-18 11:55:00,140.02,140.61,139.96,140.38,21600.0,140.02,140.61,139.96,140.38,21600.0
2007-10-18 12:00:00,140.37,140.39,139.5,139.92,24700.0,140.37,140.39,139.5,139.92,24700.0
2007-10-18 12:05:00,139.75,139.75,138.26,138.56,37700.0,139.75,139.75,138.26,138.56,37700.0
2007-10-18 12:10:00,138.67,138.76,138.12,138.26,24000.0,138.67,138.76,138.12,138.26,24000.0
2007-10-18 12:15:00,138.29,139.19,137.77,139.19,23500.0,138.29,139.19,137.77,139.19,23500.0
2007-10-18 12:20:00,138.99,139.39,138.99,139.3,11900.0,138.99,139.39,138.99,139.3,11900.0
2007-10-18 12:25:00,139.26,139.67,139.15,139.32,15800.0,139.26,139.67,139.15,139.32,15800.0
2007-10-18 12:30:00,139.32,139.74,139.29,139.67,7700.0,139.32,139.74,139.29,139.67,7700.0
2007-10-18 12:35:00,139.75,140.19,139.44,139.68,17300.0,139.75,140.19,139.44,139.68,17300.0
2007-10-18 12:40:00,139.68,140.34,139.55,140.0,14500.0,139.68,140.34,139.55,140.0,14500.0
2007-10-18 12:45:00,139.97,139.97,139.24,139.41,8000.0,139.97,139.97,139.24,139.41,8000.0
2007-10-18 12:50:00,139.59,140.5,139.55,139.6,22000.0,139.59,140.5,139.55,139.6,22000.0
2007-10-18 12:55:00,139.64,140.18,139.45,140.14,8400.0,139.64,140.18,139.45,140.14,8400.0
2007-10-18 13:00:00,140.12,140.12,139.23,139.23,12500.0,140.12,140.12,139.23,139.23,12500.0
2007-10-18 13:05:00,139.16,139.44,139.16,139.44,5700.0,139.16,139.44,139.16,139.44,5700.0
2007-10-18 13:10:00,139.4,139.56,139.28,139.5,5500.0,139.4,139.56,139.28,139.5,5500.0
2007-10-18 13:15:00,139.45,140.24,139.45,140.0,15200.0,139.45,140.24,139.45,140.0,15200.0
2007-10-18 13:20:00,140.09,140.24,139.9,139.99,9100.0,140.09,140.24,139.9,139.99,9100.0
2007-10-18 13:25:00,139.99,140.4,139.92,140.19,11400.0,139.99,140.4,139.92,140.19,11400.0
2007-10-18 13:30:00,140.21,141.16,140.19,141.07,22000.0,140.21,141.16,140.19,141.07,22000.0
2007-10-18 13:35:00,140.99,141.0,140.0,140.26,16100.0,140.99,141.0,140.0,140.26,16100.0
2007-10-18 13:40:00,140.26,140.47,140.18,140.38,6200.0,140.26,140.47,140.18,140.38,6200.0
2007-10-18 13:45:00,140.19,140.19,139.81,139.88,8900.0,140.19,140.19,139.81,139.88,8900.0
2007-10-18 13:50:00,140.05,140.23,139.48,140.11,26700.0,140.05,140.23,139.48,140.11,26700.0
2007-10-18 13:55:00,140.11,140.49,139.97,140.39,30000.0,140.11,140.49,139.97,140.39,30000.0
2007-10-18 14:00:00,140.21,140.4,139.51,140.14,19900.0,140.21,140.4,139.51,140.14,19900.0
2007-10-18 14:05:00,140.15,140.31,139.57,139.75,13800.0,140.15,140.31,139.57,139.75,13800.0
2007-10-18 14:10:00,139.85,139.96,139.24,139.33,12700.0,139.85,139.96,139.24,139.33,12700.0
2007-10-18 14:15:00,139.35,139.38,138.54,139.18,32300.0,139.35,139.38,138.54,139.18,32300.0
2007-10-18 14:20:00,139.07,139.32,138.8,139.1,25900.0,139.07,139.32,138.8,139.1,25900.0
2007-10-18 14:25:00,139.04,139.07,138.66,138.99,16400.0,139.04,139.07,138.66,138.99,16400.0
2007-10-18 14:30:00,138.94,139.14,138.5,138.71,27500.0,138.94,139.14,138.5,138.71,27500.0
2007-10-18 14:35:00,138.76,138.76,138.04,138.5,20800.0,138.76,138.76,138.04,138.5,20800.0
2007-10-18 14:40:00,138.5,138.85,138.34,138.85,13000.0,138.5,138.85,138.34,138.85,13000.0
2007-10-18 14:45:00,138.69,138.69,138.11,138.4,7400.0,138.69,138.69,138.11,138.4,7400.0
2007-10-18 14:50:00,138.27,138.95,137.76,138.75,23700.0,138.27,138.95,137.76,138.75,23700.0
2007-10-18 14:55:00,138.85,139.47,138.5,139.3,17700.0,138.85,139.47,138.5,139.3,17700.0
2007-10-18 15:00:00,139.41,139.97,139.26,139.83,37800.0,139.41,139.97,139.26,139.83,37800.0
2007-10-18 15:05:00,139.89,139.9,139.15,139.24,15500.0,139.89,139.9,139.15,139.24,15500.0
2007-10-18 15:10:00,139.32,140.71,139.27,140.41,41700.0,139.32,140.71,139.27,140.41,41700.0
2007-10-18 15:15:00,140.45,140.98,140.33,140.92,28300.0,140.45,140.98,140.33,140.92,28300.0
2007-10-18 15:20:00,140.92,140.92,140.23,140.32,32000.0,140.92,140.92,140.23,140.32,32000.0
2007-10-18 15:25:00,140.32,141.4,140.32,140.58,43400.0,140.32,141.4,140.32,140.58,43400.0
2007-10-18 15:30:00,140.74,141.24,140.59,140.85,22100.0,140.74,141.24,140.59,140.85,22100.0
2007-10-18 15:35:00,140.82,141.3,140.82,141.14,13400.0,140.82,141.3,140.82,141.14,13400.0
2007-10-18 15:40:00,141.25,141.29,140.3,140.4,23500.0,141.25,141.29,140.3,140.4,23500.0
2007-10-18 15:45:00,140.54,141.18,140.13,140.87,17500.0,140.54,141.18,140.13,140.87,17500.0
2007-10-18 15:50:00,140.85,140.9,140.21,140.64,32600.0,140.85,140.9,140.21,140.64,32600.0
2007-10-18 15:55:00,140.66,140.97,140.3,140.6,39400.0,140.66,140.97,140.3,140.6,39400.0
2007-10-19 09:30:00,141.22,141.22,138.62,139.22,47300.0,141.22,141.22,138.62,139.22,47300.0
2007-10-19 09:35:00,139.12,139.86,138.74,138.84,25100.0,139.12,139.86,138.74,138.84,25100.0
2007-10-19 09:40:00,138.85,140.27,138.7,140.1,23400.0,138.85,140.27,138.7,140.1,23400.0
2007-10-19 09:45:00,140.21,141.88,139.76,140.25,51300.0,140.21,141.88,139.76,140.25,51300.0
2007-10-19 09:50:00,140.06,140.94,140.06,140.84,15700.0,140.06,140.94,140.06,140.84,15700.0
2007-10-19 09:55:00,140.82,142.59,140.71,141.28,96700.0,140.82,142.59,140.71,141.28,96700.0
2007-10-19 10:00:00,141.24,141.87,140.08,140.35,41600.0,141.24,141.87,140.08,140.35,41600.0
2007-10-19 10:05:00,140.25,140.57,139.01,139.78,41300.0,140.25,140.57,139.01,139.78,41300.0
2007-10-19 10:10:00,139.93,140.65,139.82,140.43,10500.0,139.93,140.65,139.82,140.43,10500.0
2007-10-19 10:15:00,140.33,140.98,140.26,140.64,14500.0,140.33,140.98,140.26,140.64,14500.0
2007-10-19 10:20:00,140.78,141.37,140.27,140.66,12800.0,140.78,141.37,140.27,140.66,12800.0
2007-10-19 10:25:00,140.66,141.28,140.15,140.45,12600.0,140.66,141.28,140.15,140.45,12600.0
2007-10-19 10:30:00,140.43,140.45,139.26,139.77,32000.0,140.43,140.45,139.26,139.77,32000.0
2007-10-19 10:35:00,139.81,139.81,139.08,139.52,16500.0,139.81,139.81,139.08,139.52,16500.0
2007-10-19 10:40:00,139.51,139.51,137.78,137.82,55500.0,139.51,139.51,137.78,137.82,55500.0
2007-10-19 10:45:00,137.82,138.7,137.52,138.41,69900.0,137.82,138.7,137.52,138.41,69900.0
2007-10-19 10:50:00,138.59,138.69,137.9,137.94,26400.0,138.59,138.69,137.9,137.94,26400.0
2007-10-19 10:55:00,137.92,137.94,137.0,137.05,35900.0,137.92,137.94,137.0,137.05,35900.0
2007-10-19 11:00:00,137.23,138.12,137.09,137.63,22700.0,137.23,138.12,137.09,137.63,22700.0
2007-10-19 11:05:00,137.68,137.68,137.0,137.02,28600.0,137.68,137.68,137.0,137.02,28600.0
2007-10-19 11:10:00,137.04,137.69,136.0,136.65,86900.0,137.04,137.69,136.0,136.65,86900.0
2007-10-19 11:15:00,136.44,136.82,135.93,136.19,41000.0,136.44,136.82,135.93,136.19,41000.0
2007-10-19 11:20:00,136.45,136.45,135.37,135.55,37100.0,136.45,136.45,135.37,135.55,37100.0
2007-10-19 11:25:00,135.97,136.59,135.65,136.59,25700.0,135.97,136.59,135.65,136.59,25700.0
2007-10-19 11:30:00,136.5,136.59,135.66,135.81,28700.0,136.5,136.59,135.66,135.81,28700.0
2007-10-19 11:35:00,135.93,136.59,135.57,136.25,19300.0,135.93,136.59,135.57,136.25,19300.0
2007-10-19 11:40:00,136.05,136.32,135.81,136.22,12400.0,136.05,136.32,135.81,136.22,12400.0
2007-10-19 11:45:00,136.22,137.38,136.22,137.0,24400.0,136.22,137.38,136.22,137.0,24400.0
2007-10-19 11:50:00,136.99,138.15,136.98,137.65,25800.0,136.99,138.15,136.98,137.65,25800.0
2007-10-19 11:55:00,137.65,138.25,137.63,137.68,30800.0,137.65,138.25,137.63,137.68,30800.0
2007-10-19 12:00:00,137.86,138.13,137.27,137.83,13500.0,137.86,138.13,137.27,137.83,13500.0
2007-10-19 12:05:00,137.66,137.89,137.36,137.88,12500.0,137.66,137.89,137.36,137.88,12500.0
2007-10-19 12:10:00,137.88,138.23,137.75,138.23,11200.0,137.88,138.23,137.75,138.23,11200.0
2007-10-19 12:15:00,138.19,138.25,137.69,137.95,7500.0,138.19,138.25,137.69,137.95,7500.0
2007-10-19 12:20:00,138.05,138.17,137.78,138.17,3700.0,138.05,138.17,137.78,138.17,3700.0
2007-10-19 12:25:00,138.06,138.16,136.95,136.98,17500.0,138.06,138.16,136.95,136.98,17500.0
2007-10-19 12:30:00,137.51,137.88,137.48,137.58,6600.0,137.51,137.88,137.48,137.58,6600.0
2007-10-19 12:35:00,137.6,138.2,137.35,138.2,7900.0,137.6,138.2,137.35,138.2,7900.0
2007-10-19 12:40:00,137.92,138.46,137.83,138.17,23500.0,137.92,138.46,137.83,138.17,23500.0
2007-10-19 12:45:00,138.15,138.83,138.12,138.53,7400.0,138.15,138.83,138.12,138.53,7400.0
2007-10-19 12:50:00,138.59,138.7,138.17,138.5,8500.0,138.59,138.7,138.17,138.5,8500.0
2007-10-19 12:55:00,138.36,138.47,137.7,138.31,8600.0,138.36,138.47,137.7,138.31,8600.0
2007-10-19 13:00:00,138.23,138.23,137.51,137.6,11500.0,138.23,138.23,137.51,137.6,11500.0
2007-10-19 13:05:00,137.75,138.0,137.75,138.0,7500.0,137.75,138.0,137.75,138.0,7500.0
2007-10-19 13:10:00,138.06,138.06,137.6,138.05,11600.0,138.06,138.06,137.6,138.05,11600.0
2007-10-19 13:15:00,138.1,138.2,137.51,138.07,9500.0,138.1,138.2,137.51,138.07,9500.0
2007-10-19 13:20:00,138.01,138.01,137.0,137.21,21700.0,138.01,138.01,137.0,137.21,21700.0
2007-10-19 13:25:00,137.15,137.3,136.71,137.05,15800.0,137.15,137.3,136.71,137.05,15800.0
2007-10-19 13:30:00,137.01,137.1,136.7,136.72,11000.0,137.01,137.1,136.7,136.72,11000.0
2007-10-19 13:35:00,136.86,137.0,136.3,136.7,15800.0,136.86,137.0,136.3,136.7,15800.0
2007-10-19 13:40:00,136.81,137.19,136.25,136.81,19600.0,136.81,137.19,136.25,136.81,19600.0
2007-10-19 13:45:00,136.81,137.48,136.78,137.25,21100.0,136.81,137.48,136.78,137.25,21100.0
2007-10-19 13:50:00,137.2,137.44,136.77,137.06,10900.0,137.2,137.44,136.77,137.06,10900.0
2007-10-19 13:55:00,137.66,137.66,137.01,137.21,5200.0,137.66,137.66,137.01,137.21,5200.0
2007-10-19 14:00:00,137.3,137.3,136.31,136.75,11000.0,137.3,137.3,136.31,136.75,11000.0
2007-10-19 14:05:00,136.75,136.96,136.59,136.94,7700.0,136.75,136.96,136.59,136.94,7700.0
2007-10-19 14:10:00,136.94,137.4,136.42,136.42,11800.0,136.94,137.4,136.42,136.42,11800.0
2007-10-19 14:15:00,136.36,136.57,135.79,136.41,17400.0,136.36,136.57,135.79,136.41,17400.0
2007-10-19 14:20:00,136.54,137.17,136.0,137.0,17300.0,136.54,137.17,136.0,137.0,17300.0
2007-10-19 14:25:00,136.98,137.35,136.7,136.7,10700.0,136.98,137.35,136.7,136.7,10700.0
2007-10-19 14:30:00,136.89,137.15,136.59,136.99,9600.0,136.89,137.15,136.59,136.99,9600.0
2007-10-19 14:35:00,137.08,137.08,136.8,136.98,17600.0,137.08,137.08,136.8,136.98,17600.0
2007-10-19 14:40:00,136.99,137.0,136.49,136.83,11600.0,136.99,137.0,136.49,136.83,11600.0
2007-10-19 14:45:00,136.79,136.79,136.24,136.32,14000.0,136.79,136.79,136.24,136.32,14000.0
2007-10-19 14:50:00,136.36,136.36,135.1,135.35,49200.0,136.36,136.36,135.1,135.35,49200.0
2007-10-19 14:55:00,135.43,135.58,135.01,135.49,32400.0,135.43,135.58,135.01,135.49,32400.0
2007-10-19 15:00:00,135.27,135.71,135.22,135.5,23400.0,135.27,135.71,135.22,135.5,23400.0
2007-10-19 15:05:00,135.48,136.23,135.43,135.9,26900.0,135.48,136.23,135.43,135.9,26900.0
2007-10-19 15:10:00,135.82,135.82,135.0,135.35,37700.0,135.82,135.82,135.0,135.35,37700.0
2007-10-19 15:15:00,135.5,135.68,134.65,134.97,33300.0,135.5,135.68,134.65,134.97,33300.0
2007-10-19 15:20:00,135.08,135.47,134.5,134.86,28400.0,135.08,135.47,134.5,134.86,28400.0
2007-10-19 15:25:00,134.95,135.49,134.87,135.08,13400.0,134.95,135.49,134.87,135.08,13400.0
2007-10-19 15:30:00,135.07,135.42,134.73,135.11,31300.0,135.07,135.42,134.73,135.11,31300.0
2007-10-19 15:35:00,134.9,135.29,134.51,135.11,43900.0,134.9,135.29,134.51,135.11,43900.0
2007-10-19 15:40:00,134.96,134.99,133.6,133.6,77200.0,134.96,134.99,133.6,133.6,77200.0
2007-10-19 15:45:00,133.61,134.44,133.01,133.71,146300.0,133.61,134.44,133.01,133.71,146300.0
2007-10-19 15:50:00,133.7,134.82,133.7,134.0,115400.0,133.7,134.82,133.7,134.0,115400.0
2007-10-19 15:55:00,133.94,134.09,133.05,133.24,154700.0,133.94,134.09,133.05,133.24,154700.0
2007-10-22 09:30:00,128.8,128.8,124.96,128.5,256800.0,128.8,128.8,124.96,128.5,256800.0
2007-10-22 09:35:00,128.39,128.91,126.2,127.23,73900.0,128.39,128.91,126.2,127.23,73900.0
2007-10-22 09:40:00,127.34,130.15,127.04,129.11,65300.0,127.34,130.15,127.04,129.11,65300.0
2007-10-22 09:45:00,129.44,131.44,129.0,131.44,86100.0,129.44,131.44,129.0,131.44,86100.0
2007-10-22 09:50:00,131.27,131.89,130.0,131.52,44700.0,131.27,131.89,130.0,131.52,44700.0
2007-10-22 09:55:00,131.52,131.6,130.04,130.36,50300.0,131.52,131.6,130.04,130.36,50300.0
2007-10-22 10:00:00,130.41,130.5,129.12,129.29,39200.0,130.41,130.5,129.12,129.29,39200.0
2007-10-22 10:05:00,129.22,130.16,129.0,129.99,41600.0,129.22,130.16,129.0,129.99,41600.0
2007-10-22 10:10:00,130.03,131.65,130.0,131.01,74500.0,130.03,131.65,130.0,131.01,74500.0
2007-10-22 10:15:00,131.23,132.48,131.0,131.25,54200.0,131.23,132.48,131.0,131.25,54200.0
2007-10-22 10:20:00,131.13,131.28,130.65,131.17,23200.0,131.13,131.28,130.65,131.17,23200.0
2007-10-22 10:25:00,131.05,131.56,130.82,131.56,10400.0,131.05,131.56,130.82,131.56,10400.0
2007-10-22 10:30:00,131.57,132.75,131.23,132.13,46600.0,131.57,132.75,131.23,132.13,46600.0
2007-10-22 10:35:00,132.01,132.01,131.5,131.75,21400.0,132.01,132.01,131.5,131.75,21400.0
2007-10-22 10:40:00,131.75,132.28,131.06,132.26,24400.0,131.75,132.28,131.06,132.26,24400.0
2007-10-22 10:45:00,132.25,132.39,130.79,131.28,22900.0,132.25,132.39,130.79,131.28,22900.0
2007-10-22 10:50:00,131.04,131.13,129.72,129.88,39400.0,131.04,131.13,129.72,129.88,39400.0
2007-10-22 10:55:00,129.88,130.82,129.5,130.3,42100.0,129.88,130.82,129.5,130.3,42100.0
2007-10-22 11:00:00,130.3,130.35,129.0,129.19,33300.0,130.3,130.35,129.0,129.19,33300.0
2007-10-22 11:05:00,129.15,129.19,127.77,128.83,115400.0,129.15,129.19,127.77,128.83,115400.0
2007-10-22 11:10:00,128.66,129.63,128.45,128.95,22100.0,128.66,129.63,128.45,128.95,22100.0
2007-10-22 11:15:00,128.91,129.15,128.63,128.7,11500.0,128.91,129.15,128.63,128.7,11500.0
2007-10-22 11:20:00,128.7,130.0,128.7,129.66,28800.0,128.7,130.0,128.7,129.66,28800.0
2007-10-22 11:25:00,129.77,130.44,129.52,130.31,26400.0,129.77,130.44,129.52,130.31,26400.0
2007-10-22 11:30:00,130.31,130.44,130.01,130.07,10800.0,130.31,130.44,130.01,130.07,10800.0
2007-10-22 11:35:00,130.07,130.25,129.73,130.08,26200.0,130.07,130.25,129.73,130.08,26200.0
2007-10-22 11:40:00,130.08,130.54,130.0,130.15,18700.0,130.08,130.54,130.0,130.15,18700.0
2007-10-22 11:45:00,130.12,130.87,130.0,130.78,23500.0,130.12,130.87,130.0,130.78,23500.0
2007-10-22 11:50:00,130.78,131.14,130.55,130.82,35900.0,130.78,131.14,130.55,130.82,35900.0
2007-10-22 11:55:00,130.99,131.99,130.92,131.88,29400.0,130.99,131.99,130.92,131.88,29400.0
2007-10-22 12:00:00,131.95,132.0,130.87,130.87,15900.0,131.95,132.0,130.87,130.87,15900.0
2007-10-22 12:05:00,131.0,131.67,130.88,131.45,6300.0,131.0,131.67,130.88,131.45,6300.0
2007-10-22 12:10:00,131.29,131.29,130.8,131.27,13800.0,131.29,131.29,130.8,131.27,13800.0
2007-10-22 12:15:00,131.12,131.33,131.12,131.18,2000.0,131.12,131.33,131.12,131.18,2000.0
2007-10-22 12:20:00,131.15,131.15,130.5,130.76,11500.0,131.15,131.15,130.5,130.76,11500.0
2007-10-22 12:25:00,130.76,131.5,130.76,131.5,5900.0,130.76,131.5,130.76,131.5,5900.0
2007-10-22 12:30:00,131.41,131.93,131.41,131.75,7600.0,131.41,131.93,131.41,131.75,7600.0
2007-10-22 12:35:00,131.76,131.76,130.73,130.73,9000.0,131.76,131.76,130.73,130.73,9000.0
2007-10-22 12:40:00,130.77,130.89,130.3,130.7,7300.0,130.77,130.89,130.3,130.7,7300.0
2007-10-22 12:45:00,130.73,132.0,130.73,132.0,18700.0,130.73,132.0,130.73,132.0,18700.0
2007-10-22 12:50:00,131.86,132.0,131.61,131.8,23000.0,131.86,132.0,131.61,131.8,23000.0
2007-10-22 12:55:00,131.79,132.0,131.31,131.5,11900.0,131.79,132.0,131.31,131.5,11900.0
2007-10-22 13:00:00,131.64,133.0,131.64,132.94,44100.0,131.64,133.0,131.64,132.94,44100.0
2007-10-22 13:05:00,132.76,133.0,132.12,132.9,29400.0,132.76,133.0,132.12,132.9,29400.0
2007-10-22 13:10:00,132.88,132.88,132.21,132.22,7800.0,132.88,132.88,132.21,132.22,7800.0
2007-10-22 13:15:00,132.25,132.87,132.0,132.67,11800.0,132.25,132.87,132.0,132.67,11800.0
2007-10-22 13:20:00,132.58,132.87,132.18,132.18,16900.0,132.58,132.87,132.18,132.18,16900.0
2007-10-22 13:25:00,132.38,132.91,132.27,132.91,9100.0,132.38,132.91,132.27,132.91,9100.0
2007-10-22 13:30:00,132.77,132.97,132.58,132.6,10500.0,132.77,132.97,132.58,132.6,10500.0
2007-10-22 13:35:00,132.73,132.77,132.05,132.17,9600.0,132.73,132.77,132.05,132.17,9600.0
2007-10-22 13:40:00,132.27,132.95,132.24,132.66,15300.0,132.27,132.95,132.24,132.66,15300.0
2007-10-22 13:45:00,132.66,133.18,132.58,133.15,25500.0,132.66,133.18,132.58,133.15,25500.0
2007-10-22 13:50:00,133.19,133.45,132.56,132.97,27400.0,133.19,133.45,132.56,132.97,27400.0
2007-10-22 13:55:00,133.06,133.06,132.52,132.67,26600.0,133.06,133.06,132.52,132.67,26600.0
2007-10-22 14:00:00,132.67,133.23,132.64,133.22,20500.0,132.67,133.23,132.64,133.22,20500.0
2007-10-22 14:05:00,133.12,134.17,133.11,133.9,30800.0,133.12,134.17,133.11,133.9,30800.0
2007-10-22 14:10:00,133.72,135.47,133.71,135.46,65000.0,133.72,135.47,133.71,135.46,65000.0
2007-10-22 14:15:00,135.3,135.61,134.68,135.49,45300.0,135.3,135.61,134.68,135.49,45300.0
2007-10-22 14:20:00,135.4,135.5,134.83,135.1,16200.0,135.4,135.5,134.83,135.1,16200.0
2007-10-22 14:25:00,135.25,136.27,135.25,135.46,80900.0,135.25,136.27,135.25,135.46,80900.0
2007-10-22 14:30:00,135.61,135.94,135.15,135.39,21300.0,135.61,135.94,135.15,135.39,21300.0
2007-10-22 14:35:00,135.35,135.85,134.68,134.9,43800.0,135.35,135.85,134.68,134.9,43800.0
2007-10-22 14:40:00,134.91,135.85,134.91,135.57,14400.0,134.91,135.85,134.91,135.57,14400.0
2007-10-22 14:45:00,135.44,135.59,135.05,135.4,8700.0,135.44,135.59,135.05,135.4,8700.0
2007-10-22 14:50:00,135.2,135.53,135.2,135.46,9900.0,135.2,135.53,135.2,135.46,9900.0
2007-10-22 14:55:00,135.46,135.58,135.03,135.18,7600.0,135.46,135.58,135.03,135.18,7600.0
2007-10-22 15:00:00,135.11,135.3,134.2,134.22,26500.0,135.11,135.3,134.2,134.22,26500.0
2007-10-22 15:05:00,134.29,135.26,134.28,134.8,15900.0,134.29,135.26,134.28,134.8,15900.0
2007-10-22 15:10:00,134.8,135.11,134.18,134.95,18800.0,134.8,135.11,134.18,134.95,18800.0
2007-10-22 15:15:00,135.14,135.5,134.75,134.77,13700.0,135.14,135.5,134.75,134.77,13700.0
2007-10-22 15:20:00,134.83,135.18,134.34,135.18,11600.0,134.83,135.18,134.34,135.18,11600.0
2007-10-22 15:25:00,134.9,135.46,134.57,135.31,16900.0,134.9,135.46,134.57,135.31,16900.0
2007-10-22 15:30:00,135.29,135.92,135.13,135.45,23500.0,135.29,135.92,135.13,135.45,23500.0
2007-10-22 15:35:00,135.43,135.62,134.67,135.0,20000.0,135.43,135.62,134.67,135.0,20000.0
2007-10-22 15:40:00,135.0,136.11,135.0,135.77,39100.0,135.0,136.11,135.0,135.77,39100.0
2007-10-22 15:45:00,135.82,136.69,135.76,136.45,74600.0,135.82,136.69,135.76,136.45,74600.0
2007-10-22 15:50:00,136.5,136.62,135.73,136.13,24400.0,136.5,136.62,135.73,136.13,24400.0
2007-10-22 15:55:00,136.08,137.0,135.77,136.88,59800.0,136.08,137.0,135.77,136.88,59800.0
2007-10-23 09:30:00,141.19,141.9,139.04,141.33,155000.0,141.19,141.9,139.04,141.33,155000.0
2007-10-23 09:35:00,140.95,141.4,140.0,140.58,53800.0,140.95,141.4,140.0,140.58,53800.0
2007-10-23 09:40:00,140.59,140.95,140.36,140.79,44700.0,140.59,140.95,140.36,140.79,44700.0
2007-10-23 09:45:00,140.65,140.69,139.84,140.2,45300.0,140.65,140.69,139.84,140.2,45300.0
2007-10-23 09:50:00,140.07,141.97,139.92,141.94,80200.0,140.07,141.97,139.92,141.94,80200.0
2007-10-23 09:55:00,141.89,142.43,141.12,142.34,74300.0,141.89,142.43,141.12,142.34,74300.0
2007-10-23 10:00:00,142.38,142.42,141.57,142.02,36400.0,142.38,142.42,141.57,142.02,36400.0
2007-10-23 10:05:00,142.0,143.18,141.83,143.1,70400.0,142.0,143.18,141.83,143.1,70400.0
2007-10-23 10:10:00,143.06,145.0,142.99,144.04,121500.0,143.06,145.0,142.99,144.04,121500.0
2007-10-23 10:15:00,144.04,144.47,143.41,144.0,53400.0,144.04,144.47,143.41,144.0,53400.0
2007-10-23 10:20:00,144.01,144.1,143.51,144.0,46000.0,144.01,144.1,143.51,144.0,46000.0
2007-10-23 10:25:00,144.0,144.44,143.8,144.05,66100.0,144.0,144.44,143.8,144.05,66100.0
2007-10-23 10:30:00,144.2,144.25,143.96,144.2,30900.0,144.2,144.25,143.96,144.2,30900.0
2007-10-23 10:35:00,144.19,145.22,144.0,144.65,107500.0,144.19,145.22,144.0,144.65,107500.0
2007-10-23 10:40:00,144.58,145.69,144.58,144.98,52100.0,144.58,145.69,144.58,144.98,52100.0
2007-10-23 10:45:00,144.95,145.51,144.19,145.35,42600.0,144.95,145.51,144.19,145.35,42600.0
2007-10-23 10:50:00,145.49,145.57,144.76,144.98,37500.0,145.49,145.57,144.76,144.98,37500.0
2007-10-23 10:55:00,144.73,145.12,144.0,144.1,52700.0,144.73,145.12,144.0,144.1,52700.0
2007-10-23 11:00:00,144.05,144.96,144.05,144.41,40800.0,144.05,144.96,144.05,144.41,40800.0
2007-10-23 11:05:00,144.41,144.53,143.53,143.6,47000.0,144.41,144.53,143.53,143.6,47000.0
2007-10-23 11:10:00,143.66,143.94,141.5,142.26,83500.0,143.66,143.94,141.5,142.26,83500.0
2007-10-23 11:15:00,142.27,143.45,141.81,143.15,59000.0,142.27,143.45,141.81,143.15,59000.0
2007-10-23 11:20:00,143.19,143.46,142.1,142.25,39100.0,143.19,143.46,142.1,142.25,39100.0
2007-10-23 11:25:00,142.27,142.6,141.7,142.06,62900.0,142.27,142.6,141.7,142.06,62900.0
2007-10-23 11:30:00,142.15,142.81,142.09,142.61,37300.0,142.15,142.81,142.09,142.61,37300.0
2007-10-23 11:35:00,142.63,143.6,142.63,143.39,24700.0,142.63,143.6,142.63,143.39,24700.0
2007-10-23 11:40:00,143.38,143.6,142.99,143.26,32200.0,143.38,143.6,142.99,143.26,32200.0
2007-10-23 11:45:00,143.44,144.25,143.23,143.87,34400.0,143.44,144.25,143.23,143.87,34400.0
2007-10-23 11:50:00,143.6,144.25,143.6,144.19,18500.0,143.6,144.25,143.6,144.19,18500.0
2007-10-23 11:55:00,144.07,144.2,143.55,143.83,21000.0,144.07,144.2,143.55,143.83,21000.0
2007-10-23 12:00:00,143.75,144.3,143.55,144.1,20200.0,143.75,144.3,143.55,144.1,20200.0
2007-10-23 12:05:00,144.06,144.42,143.89,143.93,22600.0,144.06,144.42,143.89,143.93,22600.0
2007-10-23 12:10:00,143.95,144.17,143.92,144.06,17600.0,143.95,144.17,143.92,144.06,17600.0
2007-10-23 12:15:00,144.06,144.13,143.59,144.12,17000.0,144.06,144.13,143.59,144.12,17000.0
2007-10-23 12:20:00,144.12,145.26,144.08,144.95,36900.0,144.12,145.26,144.08,144.95,36900.0
2007-10-23 12:25:00,144.92,146.19,144.92,145.96,107500.0,144.92,146.19,144.92,145.96,107500.0
2007-10-23 12:30:00,145.96,146.11,145.51,146.0,23900.0,145.96,146.11,145.51,146.0,23900.0
2007-10-23 12:35:00,145.99,146.48,145.99,146.36,52000.0,145.99,146.48,145.99,146.36,52000.0
2007-10-23 12:40:00,146.42,146.84,146.25,146.58,34800.0,146.42,146.84,146.25,146.58,34800.0
2007-10-23 12:45:00,146.55,146.64,145.6,145.73,40100.0,146.55,146.64,145.6,145.73,40100.0
2007-10-23 12:50:00,145.82,146.24,145.54,146.01,28500.0,145.82,146.24,145.54,146.01,28500.0
2007-10-23 12:55:00,146.01,146.14,144.8,145.49,29700.0,146.01,146.14,144.8,145.49,29700.0
2007-10-23 13:00:00,145.31,145.65,145.0,145.25,18700.0,145.31,145.65,145.0,145.25,18700.0
2007-10-23 13:05:00,145.12,146.1,145.03,146.1,16400.0,145.12,146.1,145.03,146.1,16400.0
2007-10-23 13:10:00,146.18,146.33,146.01,146.17,19900.0,146.18,146.33,146.01,146.17,19900.0
2007-10-23 13:15:00,146.19,146.69,146.1,146.11,36600.0,146.19,146.69,146.1,146.11,36600.0
2007-10-23 13:20:00,146.1,146.78,145.64,145.81,34800.0,146.1,146.78,145.64,145.81,34800.0
2007-10-23 13:25:00,145.64,146.14,145.13,146.08,25800.0,145.64,146.14,145.13,146.08,25800.0
2007-10-23 13:30:00,146.03,146.69,145.72,146.5,25900.0,146.03,146.69,145.72,146.5,25900.0
2007-10-23 13:35:00,146.5,146.66,146.14,146.28,24300.0,146.5,146.66,146.14,146.28,24300.0
2007-10-23 13:40:00,146.4,146.73,146.17,146.52,18300.0,146.4,146.73,146.17,146.52,18300.0
2007-10-23 13:45:00,146.47,146.49,146.25,146.31,19300.0,146.47,146.49,146.25,146.31,19300.0
2007-10-23 13:50:00,146.31,148.0,146.31,147.46,106400.0,146.31,148.0,146.31,147.46,106400.0
2007-10-23 13:55:00,147.46,148.8,147.46,148.51,110800.0,147.46,148.8,147.46,148.51,110800.0
2007-10-23 14:00:00,148.5,149.25,148.31,148.52,80200.0,148.5,149.25,148.31,148.52,80200.0
2007-10-23 14:05:00,148.68,149.19,148.37,148.98,46900.0,148.68,149.19,148.37,148.98,46900.0
2007-10-23 14:10:00,148.88,149.68,148.77,149.68,48900.0,148.88,149.68,148.77,149.68,48900.0
2007-10-23 14:15:00,149.59,149.97,149.15,149.31,46200.0,149.59,149.97,149.15,149.31,46200.0
2007-10-23 14:20:00,149.43,150.31,149.31,150.28,62400.0,149.43,150.31,149.31,150.28,62400.0
2007-10-23 14:25:00,150.25,150.59,149.57,150.28,55300.0,150.25,150.59,149.57,150.28,55300.0
2007-10-23 14:30:00,150.0,150.75,149.85,150.37,42600.0,150.0,150.75,149.85,150.37,42600.0
2007-10-23 14:35:00,150.25,151.72,149.84,151.5,114800.0,150.25,151.72,149.84,151.5,114800.0
2007-10-23 14:40:00,151.5,151.74,150.76,151.14,104100.0,151.5,151.74,150.76,151.14,104100.0
2007-10-23 14:45:00,151.27,151.32,150.01,150.74,46600.0,151.27,151.32,150.01,150.74,46600.0
2007-10-23 14:50:00,150.73,151.5,150.73,151.14,51400.0,150.73,151.5,150.73,151.14,51400.0
2007-10-23 14:55:00,151.15,151.49,150.87,150.97,36700.0,151.15,151.49,150.87,150.97,36700.0
2007-10-23 15:00:00,150.87,151.38,150.33,151.38,39300.0,150.87,151.38,150.33,151.38,39300.0
2007-10-23 15:05:00,151.38,151.54,150.36,150.49,38100.0,151.38,151.54,150.36,150.49,38100.0
2007-10-23 15:10:00,150.36,150.49,150.07,150.12,37600.0,150.36,150.49,150.07,150.12,37600.0
2007-10-23 15:15:00,150.13,150.87,150.12,150.39,32000.0,150.13,150.87,150.12,150.39,32000.0
2007-10-23 15:20:00,150.26,150.87,150.21,150.66,38300.0,150.26,150.87,150.21,150.66,38300.0
2007-10-23 15:25:00,150.57,152.29,150.52,151.92,87200.0,150.57,152.29,150.52,151.92,87200.0
2007-10-23 15:30:00,152.05,152.6,150.88,151.29,97600.0,152.05,152.6,150.88,151.29,97600.0
2007-10-23 15:35:00,151.16,151.79,150.66,151.02,60200.0,151.16,151.79,150.66,151.02,60200.0
2007-10-23 15:40:00,151.13,151.5,150.75,151.21,59400.0,151.13,151.5,150.75,151.21,59400.0
2007-10-23 15:45:00,151.24,151.54,150.12,150.2,77800.0,151.24,151.54,150.12,150.2,77800.0
2007-10-23 15:50:00,150.2,150.7,150.1,150.12,80800.0,150.2,150.7,150.1,150.12,80800.0
2007-10-23 15:55:00,150.1,150.5,149.85,149.96,71000.0,150.1,150.5,149.85,149.96,71000.0
2007-10-24 09:30:00,149.84,149.84,147.01,147.75,158400.0,149.84,149.84,147.01,147.75,158400.0
2007-10-24 09:35:00,147.68,149.19,147.59,148.35,61700.0,147.68,149.19,147.59,148.35,61700.0
2007-10-24 09:40:00,148.42,151.23,148.42,149.4,131400.0,148.42,151.23,148.42,149.4,131400.0
2007-10-24 09:45:00,149.41,151.59,149.2,150.6,82100.0,149.41,151.59,149.2,150.6,82100.0
2007-10-24 09:50:00,150.86,151.35,150.43,150.55,68300.0,150.86,151.35,150.43,150.55,68300.0
2007-10-24 09:55:00,150.56,150.81,149.0,149.32,90200.0,150.56,150.81,149.0,149.32,90200.0
2007-10-24 10:00:00,149.31,149.56,147.9,147.9,92900.0,149.31,149.56,147.9,147.9,92900.0
2007-10-24 10:05:00,148.0,148.12,146.5,146.83,116500.0,148.0,148.12,146.5,146.83,116500.0
2007-10-24 10:10:00,146.89,147.0,146.1,146.5,45300.0,146.89,147.0,146.1,146.5,45300.0
2007-10-24 10:15:00,146.58,147.67,146.25,147.03,69400.0,146.58,147.67,146.25,147.03,69400.0
2007-10-24 10:20:00,147.03,148.06,146.98,147.71,42700.0,147.03,148.06,146.98,147.71,42700.0
2007-10-24 10:25:00,147.89,147.92,147.09,147.33,33900.0,147.89,147.92,147.09,147.33,33900.0
2007-10-24 10:30:00,147.33,147.47,146.52,146.7,41600.0,147.33,147.47,146.52,146.7,41600.0
2007-10-24 10:35:00,146.85,146.89,145.35,145.72,77900.0,146.85,146.89,145.35,145.72,77900.0
2007-10-24 10:40:00,145.72,145.99,144.63,145.42,70200.0,145.72,145.99,144.63,145.42,70200.0
2007-10-24 10:45:00,145.27,146.07,143.5,143.8,77100.0,145.27,146.07,143.5,143.8,77100.0
2007-10-24 10:50:00,143.8,145.19,143.0,143.15,87400.0,143.8,145.19,143.0,143.15,87400.0
2007-10-24 10:55:00,143.44,144.92,143.36,144.92,48700.0,143.44,144.92,143.36,144.92,48700.0
2007-10-24 11:00:00,144.92,146.08,144.5,145.52,40500.0,144.92,146.08,144.5,145.52,40500.0
2007-10-24 11:05:00,145.58,145.58,143.5,143.8,63900.0,145.58,145.58,143.5,143.8,63900.0
2007-10-24 11:10:00,143.6,144.02,142.22,142.52,102100.0,143.6,144.02,142.22,142.52,102100.0
2007-10-24 11:15:00,142.5,143.5,142.0,142.39,94200.0,142.5,143.5,142.0,142.39,94200.0
2007-10-24 11:20:00,142.13,142.23,140.35,141.77,103300.0,142.13,142.23,140.35,141.77,103300.0
2007-10-24 11:25:00,141.69,144.44,141.6,144.23,73700.0,141.69,144.44,141.6,144.23,73700.0
2007-10-24 11:30:00,144.13,144.44,143.23,144.0,58400.0,144.13,144.44,143.23,144.0,58400.0
2007-10-24 11:35:00,144.0,144.8,143.95,144.48,47200.0,144.0,144.8,143.95,144.48,47200.0
2007-10-24 11:40:00,144.5,144.81,144.05,144.81,20800.0,144.5,144.81,144.05,144.81,20800.0
2007-10-24 11:45:00,144.86,145.47,144.35,145.43,26200.0,144.86,145.47,144.35,145.43,26200.0
2007-10-24 11:50:00,145.37,145.96,145.12,145.6,47600.0,145.37,145.96,145.12,145.6,47600.0
2007-10-24 11:55:00,145.67,145.87,145.31,145.6,25900.0,145.67,145.87,145.31,145.6,25900.0
2007-10-24 12:00:00,145.6,145.61,144.57,144.93,35500.0,145.6,145.61,144.57,144.93,35500.0
2007-10-24 12:05:00,144.82,145.4,144.41,145.38,29200.0,144.82,145.4,144.41,145.38,29200.0
2007-10-24 12:10:00,145.33,145.85,145.11,145.59,34700.0,145.33,145.85,145.11,145.59,34700.0
2007-10-24 12:15:00,145.62,145.8,143.54,143.99,46700.0,145.62,145.8,143.54,143.99,46700.0
2007-10-24 12:20:00,143.92,143.92,142.51,143.36,45900.0,143.92,143.92,142.51,143.36,45900.0
2007-10-24 12:25:00,143.39,143.77,143.14,143.68,26900.0,143.39,143.77,143.14,143.68,26900.0
2007-10-24 12:30:00,143.6,144.62,143.4,144.62,39100.0,143.6,144.62,143.4,144.62,39100.0
2007-10-24 12:35:00,144.56,144.76,144.15,144.43,16400.0,144.56,144.76,144.15,144.43,16400.0
2007-10-24 12:40:00,144.45,144.86,144.36,144.83,16800.0,144.45,144.86,144.36,144.83,16800.0
2007-10-24 12:45:00,144.76,144.88,143.9,144.22,20600.0,144.76,144.88,143.9,144.22,20600.0
2007-10-24 12:50:00,144.25,144.43,142.84,143.0,31300.0,144.25,144.43,142.84,143.0,31300.0
2007-10-24 12:55:00,142.97,142.98,141.12,141.69,67300.0,142.97,142.98,141.12,141.69,67300.0
2007-10-24 13:00:00,141.75,142.26,141.16,141.96,48700.0,141.75,142.26,141.16,141.96,48700.0
2007-10-24 13:05:00,141.79,142.99,141.72,142.83,19600.0,141.79,142.99,141.72,142.83,19600.0
2007-10-24 13:10:00,142.93,143.23,142.78,142.95,27800.0,142.93,143.23,142.78,142.95,27800.0
2007-10-24 13:15:00,142.86,142.99,140.6,141.18,88900.0,142.86,142.99,140.6,141.18,88900.0
2007-10-24 13:20:00,141.28,142.33,141.25,141.25,23400.0,141.28,142.33,141.25,141.25,23400.0
2007-10-24 13:25:00,141.7,142.78,141.6,142.67,29600.0,141.7,142.78,141.6,142.67,29600.0
2007-10-24 13:30:00,142.78,142.88,142.16,142.74,19800.0,142.78,142.88,142.16,142.74,19800.0
2007-10-24 13:35:00,142.71,143.41,142.25,142.4,29500.0,142.71,143.41,142.25,142.4,29500.0
2007-10-24 13:40:00,142.52,142.74,141.82,142.48,25900.0,142.52,142.74,141.82,142.48,25900.0
2007-10-24 13:45:00,142.63,143.0,142.22,142.67,17400.0,142.63,143.0,142.22,142.67,17400.0
2007-10-24 13:50:00,142.63,142.75,142.07,142.43,15000.0,142.63,142.75,142.07,142.43,15000.0
2007-10-24 13:55:00,142.35,142.84,142.02,142.84,16000.0,142.35,142.84,142.02,142.84,16000.0
2007-10-24 14:00:00,142.84,143.1,142.18,142.6,25100.0,142.84,143.1,142.18,142.6,25100.0
2007-10-24 14:05:00,142.39,142.6,142.01,142.24,31700.0,142.39,142.6,142.01,142.24,31700.0
2007-10-24 14:10:00,142.07,142.5,142.0,142.08,19700.0,142.07,142.5,142.0,142.08,19700.0
2007-10-24 14:15:00,142.04,142.85,141.84,142.65,24200.0,142.04,142.85,141.84,142.65,24200.0
2007-10-24 14:20:00,142.65,143.86,142.65,143.43,36500.0,142.65,143.86,142.65,143.43,36500.0
2007-10-24 14:25:00,143.58,144.7,142.91,144.3,26300.0,143.58,144.7,142.91,144.3,26300.0
2007-10-24 14:30:00,144.24,145.09,143.74,144.68,41900.0,144.24,145.09,143.74,144.68,41900.0
2007-10-24 14:35:00,144.71,145.0,144.0,144.7,49300.0,144.71,145.0,144.0,144.7,49300.0
2007-10-24 14:40:00,144.53,145.38,144.2,144.58,35300.0,144.53,145.38,144.2,144.58,35300.0
2007-10-24 14:45:00,144.63,145.0,144.19,144.62,22900.0,144.63,145.0,144.19,144.62,22900.0
2007-10-24 14:50:00,144.78,145.53,144.78,145.48,26900.0,144.78,145.53,144.78,145.48,26900.0
2007-10-24 14:55:00,145.48,146.2,145.18,146.2,43100.0,145.48,146.2,145.18,146.2,43100.0
2007-10-24 15:00:00,146.3,147.0,145.81,146.7,59700.0,146.3,147.0,145.81,146.7,59700.0
2007-10-24 15:05:00,146.65,147.75,146.26,147.75,45700.0,146.65,147.75,146.26,147.75,45700.0
2007-10-24 15:10:00,147.72,148.76,147.57,148.61,66200.0,147.72,148.76,147.57,148.61,66200.0
2007-10-24 15:15:00,148.63,148.76,147.1,147.55,57800.0,148.63,148.76,147.1,147.55,57800.0
2007-10-24 15:20:00,147.55,148.4,147.5,147.52,33400.0,147.55,148.4,147.5,147.52,33400.0
2007-10-24 15:25:00,147.69,148.5,147.34,148.5,32400.0,147.69,148.5,147.34,148.5,32400.0
2007-10-24 15:30:00,148.5,148.77,147.89,147.92,28300.0,148.5,148.77,147.89,147.92,28300.0
2007-10-24 15:35:00,147.9,148.25,147.4,147.56,31500.0,147.9,148.25,147.4,147.56,31500.0
2007-10-24 15:40:00,147.55,147.99,147.1,147.71,49100.0,147.55,147.99,147.1,147.71,49100.0
2007-10-24 15:45:00,147.62,147.96,146.0,146.08,54900.0,147.62,147.96,146.0,146.08,54900.0
2007-10-24 15:50:00,146.0,147.93,146.0,147.78,59200.0,146.0,147.93,146.0,147.78,59200.0
2007-10-24 15:55:00,147.69,148.5,147.69,148.38,82700.0,147.69,148.5,147.69,148.38,82700.0
2007-10-25 09:30:00,150.0,150.28,148.39,148.63,62700.0,150.0,150.28,148.39,148.63,62700.0
2007-10-25 09:35:00,148.62,148.62,146.09,147.13,47200.0,148.62,148.62,146.09,147.13,47200.0
2007-10-25 09:40:00,147.11,148.99,146.4,148.99,30900.0,147.11,148.99,146.4,148.99,30900.0
2007-10-25 09:45:00,149.0,149.37,148.15,149.06,51100.0,149.0,149.37,148.15,149.06,51100.0
2007-10-25 09:50:00,149.06,149.3,148.23,148.82,30900.0,149.06,149.3,148.23,148.82,30900.0
2007-10-25 09:55:00,148.57,148.69,147.0,147.01,24700.0,148.57,148.69,147.0,147.01,24700.0
2007-10-25 10:00:00,147.15,148.5,147.15,148.45,40300.0,147.15,148.5,147.15,148.45,40300.0
2007-10-25 10:05:00,148.45,149.21,147.76,148.2,44800.0,148.45,149.21,147.76,148.2,44800.0
2007-10-25 10:10:00,148.21,150.76,148.21,150.76,81600.0,148.21,150.76,148.21,150.76,81600.0
2007-10-25 10:15:00,150.8,152.5,150.28,151.92,109500.0,150.8,152.5,150.28,151.92,109500.0
2007-10-25 10:20:00,151.97,152.9,151.33,151.33,102400.0,151.97,152.9,151.33,151.33,102400.0
2007-10-25 10:25:00,151.33,152.01,150.52,152.0,38400.0,151.33,152.01,150.52,152.0,38400.0
2007-10-25 10:30:00,152.13,152.14,151.14,152.08,24600.0,152.13,152.14,151.14,152.08,24600.0
2007-10-25 10:35:00,152.16,152.74,151.67,151.7,23000.0,152.16,152.74,151.67,151.7,23000.0
2007-10-25 10:40:00,151.81,151.91,151.21,151.69,20300.0,151.81,151.91,151.21,151.69,20300.0
2007-10-25 10:45:00,151.61,151.69,150.91,151.58,19600.0,151.61,151.69,150.91,151.58,19600.0
2007-10-25 10:50:00,151.72,152.08,151.52,151.7,18900.0,151.72,152.08,151.52,151.7,18900.0
2007-10-25 10:55:00,151.66,151.94,151.16,151.62,13500.0,151.66,151.94,151.16,151.62,13500.0
2007-10-25 11:00:00,151.5,151.72,150.56,150.77,26600.0,151.5,151.72,150.56,150.77,26600.0
2007-10-25 11:05:00,150.63,152.5,149.65,152.24,72400.0,150.63,152.5,149.65,152.24,72400.0
2007-10-25 11:10:00,152.32,152.6,151.61,151.61,43400.0,152.32,152.6,151.61,151.61,43400.0
2007-10-25 11:15:00,151.91,152.24,151.58,151.8,31700.0,151.91,152.24,151.58,151.8,31700.0
2007-10-25 11:20:00,151.97,155.0,151.75,154.4,175300.0,151.97,155.0,151.75,154.4,175300.0
2007-10-25 11:25:00,154.27,155.1,153.83,153.83,96500.0,154.27,155.1,153.83,153.83,96500.0
2007-10-25 11:30:00,153.87,154.27,153.58,153.95,30000.0,153.87,154.27,153.58,153.95,30000.0
2007-10-25 11:35:00,153.97,154.11,153.42,153.42,28000.0,153.97,154.11,153.42,153.42,28000.0
2007-10-25 11:40:00,153.45,154.0,153.2,154.0,31800.0,153.45,154.0,153.2,154.0,31800.0
2007-10-25 11:45:00,154.0,154.41,153.9,154.11,36300.0,154.0,154.41,153.9,154.11,36300.0
2007-10-25 11:50:00,154.2,156.0,153.51,155.85,69800.0,154.2,156.0,153.51,155.85,69800.0
2007-10-25 11:55:00,155.72,155.91,153.37,153.46,60900.0,155.72,155.91,153.37,153.46,60900.0
2007-10-25 12:00:00,153.45,154.4,152.44,153.68,74300.0,153.45,154.4,152.44,153.68,74300.0
2007-10-25 12:05:00,153.7,153.82,153.0,153.82,36000.0,153.7,153.82,153.0,153.82,36000.0
2007-10-25 12:10:00,153.25,153.4,152.05,152.93,51800.0,153.25,153.4,152.05,152.93,51800.0
2007-10-25 12:15:00,153.12,153.56,152.72,152.79,25200.0,153.12,153.56,152.72,152.79,25200.0
2007-10-25 12:20:00,152.89,153.87,152.4,153.53,29300.0,152.89,153.87,152.4,153.53,29300.0
2007-10-25 12:25:00,153.53,154.61,153.16,153.9,18600.0,153.53,154.61,153.16,153.9,18600.0
2007-10-25 12:30:00,153.88,154.68,152.84,154.0,15000.0,153.88,154.68,152.84,154.0,15000.0
2007-10-25 12:35:00,153.56,153.6,152.27,152.9,15200.0,153.56,153.6,152.27,152.9,15200.0
2007-10-25 12:40:00,153.0,154.13,153.0,153.83,19000.0,153.0,154.13,153.0,153.83,19000.0
2007-10-25 12:45:00,153.78,154.0,153.14,153.5,10200.0,153.78,154.0,153.14,153.5,10200.0
2007-10-25 12:50:00,153.54,154.14,153.33,153.96,14900.0,153.54,154.14,153.33,153.96,14900.0
2007-10-25 12:55:00,153.96,154.11,153.11,153.24,8500.0,153.96,154.11,153.11,153.24,8500.0
2007-10-25 13:00:00,153.34,153.95,152.8,152.8,11400.0,153.34,153.95,152.8,152.8,11400.0
2007-10-25 13:05:00,152.72,152.87,150.5,151.63,46000.0,152.72,152.87,150.5,151.63,46000.0
2007-10-25 13:10:00,151.63,151.89,151.11,151.51,18100.0,151.63,151.89,151.11,151.51,18100.0
2007-10-25 13:15:00,151.53,151.69,150.73,150.83,23900.0,151.53,151.69,150.73,150.83,23900.0
2007-10-25 13:20:00,150.96,151.37,150.2,150.5,50100.0,150.96,151.37,150.2,150.5,50100.0
2007-10-25 13:25:00,150.5,151.25,150.38,151.0,20500.0,150.5,151.25,150.38,151.0,20500.0
2007-10-25 13:30:00,151.07,151.74,150.89,151.5,18500.0,151.07,151.74,150.89,151.5,18500.0
2007-10-25 13:35:00,151.56,151.85,150.9,151.04,20600.0,151.56,151.85,150.9,151.04,20600.0
2007-10-25 13:40:00,150.95,150.98,150.21,150.25,31300.0,150.95,150.98,150.21,150.25,31300.0
2007-10-25 13:45:00,150.25,150.78,149.76,150.05,44800.0,150.25,150.78,149.76,150.05,44800.0
2007-10-25 13:50:00,150.03,150.07,149.01,149.25,35000.0,150.03,150.07,149.01,149.25,35000.0
2007-10-25 13:55:00,149.21,149.49,148.38,149.46,42800.0,149.21,149.49,148.38,149.46,42800.0
2007-10-25 14:00:00,149.32,149.48,147.0,147.6,73400.0,149.32,149.48,147.0,147.6,73400.0
2007-10-25 14:05:00,147.6,148.4,147.15,147.57,32000.0,147.6,148.4,147.15,147.57,32000.0
2007-10-25 14:10:00,147.72,149.49,147.57,149.4,25400.0,147.72,149.49,147.57,149.4,25400.0
2007-10-25 14:15:00,149.38,149.4,148.58,149.22,26100.0,149.38,149.4,148.58,149.22,26100.0
2007-10-25 14:20:00,149.25,150.2,148.8,150.2,28400.0,149.25,150.2,148.8,150.2,28400.0
2007-10-25 14:25:00,150.37,150.74,150.02,150.5,34200.0,150.37,150.74,150.02,150.5,34200.0
2007-10-25 14:30:00,150.74,151.0,149.66,149.9,40900.0,150.74,151.0,149.66,149.9,40900.0
2007-10-25 14:35:00,150.08,150.68,149.1,150.53,22500.0,150.08,150.68,149.1,150.53,22500.0
2007-10-25 14:40:00,150.5,150.87,150.15,150.39,18900.0,150.5,150.87,150.15,150.39,18900.0
2007-10-25 14:45:00,150.4,150.4,149.51,150.0,15900.0,150.4,150.4,149.51,150.0,15900.0
2007-10-25 14:50:00,149.98,150.75,149.84,150.43,23400.0,149.98,150.75,149.84,150.43,23400.0
2007-10-25 14:55:00,150.44,150.98,150.15,150.98,34800.0,150.44,150.98,150.15,150.98,34800.0
2007-10-25 15:00:00,151.09,152.3,150.83,151.28,45200.0,151.09,152.3,150.83,151.28,45200.0
2007-10-25 15:05:00,151.43,151.8,151.1,151.13,23400.0,151.43,151.8,151.1,151.13,23400.0
2007-10-25 15:10:00,151.19,152.08,151.1,151.38,16500.0,151.19,152.08,151.1,151.38,16500.0
2007-10-25 15:15:00,151.56,152.18,151.38,152.09,17900.0,151.56,152.18,151.38,152.09,17900.0
2007-10-25 15:20:00,152.09,152.3,149.46,150.35,33500.0,152.09,152.3,149.46,150.35,33500.0
2007-10-25 15:25:00,150.44,150.85,149.55,150.75,16700.0,150.44,150.85,149.55,150.75,16700.0
2007-10-25 15:30:00,150.91,150.91,149.04,149.47,35200.0,150.91,150.91,149.04,149.47,35200.0
2007-10-25 15:35:00,149.48,149.85,149.0,149.76,32100.0,149.48,149.85,149.0,149.76,32100.0
2007-10-25 15:40:00,149.82,150.79,149.69,150.64,29500.0,149.82,150.79,149.69,150.64,29500.0
2007-10-25 15:45:00,150.62,150.69,149.06,149.27,26700.0,150.62,150.69,149.06,149.27,26700.0
2007-10-25 15:50:00,149.34,150.51,149.34,149.96,22700.0,149.34,150.51,149.34,149.96,22700.0
2007-10-25 15:55:00,149.61,150.35,149.5,149.61,53400.0,149.61,150.35,149.5,149.61,53400.0
2007-10-26 09:30:00,154.45,154.5,151.51,151.86,140300.0,154.45,154.5,151.51,151.86,140300.0
2007-10-26 09:35:00,151.64,152.4,151.6,152.06,44500.0,151.64,152.4,151.6,152.06,44500.0
2007-10-26 09:40:00,152.07,152.24,149.51,150.87,101800.0,152.07,152.24,149.51,150.87,101800.0
2007-10-26 09:45:00,150.86,151.88,150.21,150.86,45800.0,150.86,151.88,150.21,150.86,45800.0
2007-10-26 09:50:00,151.22,151.63,150.61,150.68,36600.0,151.22,151.63,150.61,150.68,36600.0
2007-10-26 09:55:00,150.62,151.08,150.5,150.93,19100.0,150.62,151.08,150.5,150.93,19100.0
2007-10-26 10:00:00,150.93,151.78,150.52,151.28,24800.0,150.93,151.78,150.52,151.28,24800.0
2007-10-26 10:05:00,151.5,152.59,151.07,152.01,32400.0,151.5,152.59,151.07,152.01,32400.0
2007-10-26 10:10:00,152.25,152.25,150.75,151.48,22400.0,152.25,152.25,150.75,151.48,22400.0
2007-10-26 10:15:00,151.39,151.87,151.0,151.15,19700.0,151.39,151.87,151.0,151.15,19700.0
2007-10-26 10:20:00,151.0,152.1,151.0,152.1,30100.0,151.0,152.1,151.0,152.1,30100.0
2007-10-26 10:25:00,152.02,152.39,151.5,152.07,43300.0,152.02,152.39,151.5,152.07,43300.0
2007-10-26 10:30:00,152.11,152.35,151.01,151.91,43800.0,152.11,152.35,151.01,151.91,43800.0
2007-10-26 10:35:00,151.93,152.2,151.73,152.15,31200.0,151.93,152.2,151.73,152.15,31200.0
2007-10-26 10:40:00,151.94,152.1,151.74,151.74,30900.0,151.94,152.1,151.74,151.74,30900.0
2007-10-26 10:45:00,151.57,152.0,150.75,151.17,44400.0,151.57,152.0,150.75,151.17,44400.0
2007-10-26 10:50:00,151.37,151.53,151.0,151.37,7700.0,151.37,151.53,151.0,151.37,7700.0
2007-10-26 10:55:00,151.15,151.43,151.09,151.09,13900.0,151.15,151.43,151.09,151.09,13900.0
2007-10-26 11:00:00,151.11,151.5,151.07,151.4,23300.0,151.11,151.5,151.07,151.4,23300.0
2007-10-26 11:05:00,151.42,151.82,151.37,151.63,12400.0,151.42,151.82,151.37,151.63,12400.0
2007-10-26 11:10:00,151.58,152.15,151.05,151.57,18300.0,151.58,152.15,151.05,151.57,18300.0
2007-10-26 11:15:00,151.55,151.75,150.35,150.88,20800.0,151.55,151.75,150.35,150.88,20800.0
2007-10-26 11:20:00,150.85,150.91,150.0,150.5,28400.0,150.85,150.91,150.0,150.5,28400.0
2007-10-26 11:25:00,150.77,150.87,150.15,150.26,7200.0,150.77,150.87,150.15,150.26,7200.0
2007-10-26 11:30:00,150.36,150.87,150.21,150.57,9400.0,150.36,150.87,150.21,150.57,9400.0
2007-10-26 11:35:00,150.76,150.78,150.01,150.19,15900.0,150.76,150.78,150.01,150.19,15900.0
2007-10-26 11:40:00,150.03,150.5,150.03,150.2,5400.0,150.03,150.5,150.03,150.2,5400.0
2007-10-26 11:45:00,150.16,150.35,149.8,150.1,26400.0,150.16,150.35,149.8,150.1,26400.0
2007-10-26 11:50:00,150.04,150.17,149.75,149.96,12600.0,150.04,150.17,149.75,149.96,12600.0
2007-10-26 11:55:00,149.86,150.5,149.16,149.16,20000.0,149.86,150.5,149.16,149.16,20000.0
2007-10-26 12:00:00,149.37,149.69,149.02,149.24,19600.0,149.37,149.69,149.02,149.24,19600.0
2007-10-26 12:05:00,149.27,149.47,149.12,149.42,6900.0,149.27,149.47,149.12,149.42,6900.0
2007-10-26 12:10:00,149.42,149.88,149.42,149.72,13800.0,149.42,149.88,149.42,149.72,13800.0
2007-10-26 12:15:00,149.8,150.44,149.6,150.2,23900.0,149.8,150.44,149.6,150.2,23900.0
2007-10-26 12:20:00,150.44,150.75,150.34,150.63,11700.0,150.44,150.75,150.34,150.63,11700.0
2007-10-26 12:25:00,150.67,151.49,150.67,151.38,18300.0,150.67,151.49,150.67,151.38,18300.0
2007-10-26 12:30:00,151.29,151.31,150.6,150.83,8300.0,151.29,151.31,150.6,150.83,8300.0
2007-10-26 12:35:00,150.83,150.99,150.56,150.99,6700.0,150.83,150.99,150.56,150.99,6700.0
2007-10-26 12:40:00,150.99,151.45,150.83,151.04,8600.0,150.99,151.45,150.83,151.04,8600.0
2007-10-26 12:45:00,150.81,150.95,150.54,150.7,5300.0,150.81,150.95,150.54,150.7,5300.0
2007-10-26 12:50:00,150.73,151.24,150.69,151.24,10800.0,150.73,151.24,150.69,151.24,10800.0
2007-10-26 12:55:00,151.41,151.87,151.38,151.78,13500.0,151.41,151.87,151.38,151.78,13500.0
2007-10-26 13:00:00,151.62,151.68,151.36,151.53,12200.0,151.62,151.68,151.36,151.53,12200.0
2007-10-26 13:05:00,151.54,152.2,151.54,151.91,30700.0,151.54,152.2,151.54,151.91,30700.0
2007-10-26 13:10:00,151.94,152.25,151.88,152.25,20400.0,151.94,152.25,151.88,152.25,20400.0
2007-10-26 13:15:00,152.24,152.74,152.12,152.74,30800.0,152.24,152.74,152.12,152.74,30800.0
2007-10-26 13:20:00,152.74,153.1,152.43,152.44,45300.0,152.74,153.1,152.43,152.44,45300.0
2007-10-26 13:25:00,152.7,152.71,152.46,152.66,10700.0,152.7,152.71,152.46,152.66,10700.0
2007-10-26 13:30:00,152.72,152.72,152.08,152.26,22900.0,152.72,152.72,152.08,152.26,22900.0
2007-10-26 13:35:00,152.26,152.48,151.7,152.22,24000.0,152.26,152.48,151.7,152.22,24000.0
2007-10-26 13:40:00,152.18,152.45,151.99,152.27,5000.0,152.18,152.45,151.99,152.27,5000.0
2007-10-26 13:45:00,152.2,152.45,152.02,152.45,8900.0,152.2,152.45,152.02,152.45,8900.0
2007-10-26 13:50:00,152.38,152.39,152.1,152.31,8200.0,152.38,152.39,152.1,152.31,8200.0
2007-10-26 13:55:00,152.31,152.35,152.01,152.01,8700.0,152.31,152.35,152.01,152.01,8700.0
2007-10-26 14:00:00,152.02,152.27,152.01,152.21,7500.0,152.02,152.27,152.01,152.21,7500.0
2007-10-26 14:05:00,152.29,152.75,152.19,152.52,11600.0,152.29,152.75,152.19,152.52,11600.0
2007-10-26 14:10:00,152.53,152.53,152.0,152.05,6500.0,152.53,152.53,152.0,152.05,6500.0
2007-10-26 14:15:00,152.07,152.8,151.75,152.01,21300.0,152.07,152.8,151.75,152.01,21300.0
2007-10-26 14:20:00,152.13,152.27,151.59,151.81,20300.0,152.13,152.27,151.59,151.81,20300.0
2007-10-26 14:25:00,151.84,152.01,151.19,151.24,23800.0,151.84,152.01,151.19,151.24,23800.0
2007-10-26 14:30:00,151.31,152.0,151.29,151.53,13000.0,151.31,152.0,151.29,151.53,13000.0
2007-10-26 14:35:00,151.7,152.07,151.6,151.85,12200.0,151.7,152.07,151.6,151.85,12200.0
2007-10-26 14:40:00,151.82,152.0,151.8,151.83,9200.0,151.82,152.0,151.8,151.83,9200.0
2007-10-26 14:45:00,151.97,152.0,151.3,151.49,13600.0,151.97,152.0,151.3,151.49,13600.0
2007-10-26 14:50:00,151.44,151.88,151.21,151.88,18600.0,151.44,151.88,151.21,151.88,18600.0
2007-10-26 14:55:00,151.8,151.94,151.59,151.85,15300.0,151.8,151.94,151.59,151.85,15300.0
2007-10-26 15:00:00,151.85,151.94,151.57,151.68,14900.0,151.85,151.94,151.57,151.68,14900.0
2007-10-26 15:05:00,151.73,152.09,151.34,151.55,26900.0,151.73,152.09,151.34,151.55,26900.0
2007-10-26 15:10:00,151.43,151.7,151.07,151.29,21900.0,151.43,151.7,151.07,151.29,21900.0
2007-10-26 15:15:00,151.14,151.3,150.7,151.16,18100.0,151.14,151.3,150.7,151.16,18100.0
2007-10-26 15:20:00,151.15,151.29,150.99,151.26,9400.0,151.15,151.29,150.99,151.26,9400.0
2007-10-26 15:25:00,151.29,151.5,151.2,151.45,17200.0,151.29,151.5,151.2,151.45,17200.0
2007-10-26 15:30:00,151.47,151.9,151.41,151.63,14300.0,151.47,151.9,151.41,151.63,14300.0
2007-10-26 15:35:00,151.57,151.75,151.44,151.5,25800.0,151.57,151.75,151.44,151.5,25800.0
2007-10-26 15:40:00,151.49,151.76,151.12,151.18,34300.0,151.49,151.76,151.12,151.18,34300.0
2007-10-26 15:45:00,151.19,151.23,150.75,150.8,19300.0,151.19,151.23,150.75,150.8,19300.0
2007-10-26 15:50:00,150.81,151.23,150.45,150.62,38800.0,150.81,151.23,150.45,150.62,38800.0
2007-10-26 15:55:00,150.6,150.6,149.71,150.4,63500.0,150.6,150.6,149.71,150.4,63500.0
2007-10-29 09:30:00,154.21,154.5,150.51,152.74,97400.0,154.21,154.5,150.51,152.74,97400.0
2007-10-29 09:35:00,152.6,152.84,151.7,152.0,28500.0,152.6,152.84,151.7,152.0,28500.0
2007-10-29 09:40:00,152.04,154.49,152.04,154.05,58500.0,152.04,154.49,152.04,154.05,58500.0
2007-10-29 09:45:00,154.03,155.0,154.0,154.02,78100.0,154.03,155.0,154.0,154.02,78100.0
2007-10-29 09:50:00,154.3,154.8,154.0,154.24,27100.0,154.3,154.8,154.0,154.24,27100.0
2007-10-29 09:55:00,154.25,154.36,152.72,153.96,47800.0,154.25,154.36,152.72,153.96,47800.0
2007-10-29 10:00:00,153.76,153.95,153.23,153.61,18300.0,153.76,153.95,153.23,153.61,18300.0
2007-10-29 10:05:00,153.7,154.89,153.66,154.8,43700.0,153.7,154.89,153.66,154.8,43700.0
2007-10-29 10:10:00,154.85,155.45,154.3,154.94,57900.0,154.85,155.45,154.3,154.94,57900.0
2007-10-29 10:15:00,154.94,154.94,153.7,153.7,30700.0,154.94,154.94,153.7,153.7,30700.0
2007-10-29 10:20:00,153.79,154.39,153.72,154.25,28600.0,153.79,154.39,153.72,154.25,28600.0
2007-10-29 10:25:00,154.25,154.93,153.5,154.84,28400.0,154.25,154.93,153.5,154.84,28400.0
2007-10-29 10:30:00,154.83,155.0,154.06,154.4,19700.0,154.83,155.0,154.06,154.4,19700.0
2007-10-29 10:35:00,154.35,154.8,153.8,154.24,14200.0,154.35,154.8,153.8,154.24,14200.0
2007-10-29 10:40:00,154.08,154.47,154.04,154.47,12700.0,154.08,154.47,154.04,154.47,12700.0
2007-10-29 10:45:00,154.39,154.95,153.98,154.05,16500.0,154.39,154.95,153.98,154.05,16500.0
2007-10-29 10:50:00,154.17,154.23,153.5,153.85,22800.0,154.17,154.23,153.5,153.85,22800.0
2007-10-29 10:55:00,153.89,154.47,153.89,154.1,17200.0,153.89,154.47,153.89,154.1,17200.0
2007-10-29 11:00:00,154.03,154.72,153.79,154.15,29700.0,154.03,154.72,153.79,154.15,29700.0
2007-10-29 11:05:00,154.16,154.99,154.16,154.75,15700.0,154.16,154.99,154.16,154.75,15700.0
2007-10-29 11:10:00,154.88,155.59,154.46,155.59,29500.0,154.88,155.59,154.46,155.59,29500.0
2007-10-29 11:15:00,155.74,156.49,155.54,155.72,67000.0,155.74,156.49,155.54,155.72,67000.0
2007-10-29 11:20:00,155.77,155.89,155.19,155.6,24400.0,155.77,155.89,155.19,155.6,24400.0
2007-10-29 11:25:00,155.6,155.99,155.48,155.83,14700.0,155.6,155.99,155.48,155.83,14700.0
2007-10-29 11:30:00,155.82,156.69,155.81,156.46,36500.0,155.82,156.69,155.81,156.46,36500.0
2007-10-29 11:35:00,156.49,156.95,156.18,156.94,26100.0,156.49,156.95,156.18,156.94,26100.0
2007-10-29 11:40:00,156.8,156.97,156.37,156.39,13900.0,156.8,156.97,156.37,156.39,13900.0
2007-10-29 11:45:00,156.39,156.9,156.27,156.76,14900.0,156.39,156.9,156.27,156.76,14900.0
2007-10-29 11:50:00,156.83,157.0,156.54,156.58,26200.0,156.83,157.0,156.54,156.58,26200.0
2007-10-29 11:55:00,156.74,156.98,156.5,156.71,14300.0,156.74,156.98,156.5,156.71,14300.0
2007-10-29 12:00:00,156.9,157.0,156.77,157.0,22100.0,156.9,157.0,156.77,157.0,22100.0
2007-10-29 12:05:00,156.99,157.26,156.6,157.01,29600.0,156.99,157.26,156.6,157.01,29600.0
2007-10-29 12:10:00,157.18,157.21,156.53,156.53,20600.0,157.18,157.21,156.53,156.53,20600.0
2007-10-29 12:15:00,156.53,157.26,156.53,157.2,22200.0,156.53,157.26,156.53,157.2,22200.0
2007-10-29 12:20:00,157.18,157.43,157.03,157.37,31000.0,157.18,157.43,157.03,157.37,31000.0
2007-10-29 12:25:00,157.38,157.42,157.0,157.11,8600.0,157.38,157.42,157.0,157.11,8600.0
2007-10-29 12:30:00,157.1,157.23,157.05,157.12,8200.0,157.1,157.23,157.05,157.12,8200.0
2007-10-29 12:35:00,157.22,157.23,156.8,156.8,20400.0,157.22,157.23,156.8,156.8,20400.0
2007-10-29 12:40:00,156.76,156.9,156.56,156.85,17400.0,156.76,156.9,156.56,156.85,17400.0
2007-10-29 12:45:00,156.85,157.21,156.85,157.0,10100.0,156.85,157.21,156.85,157.0,10100.0
2007-10-29 12:50:00,156.96,157.5,156.96,157.02,19300.0,156.96,157.5,156.96,157.02,19300.0
2007-10-29 12:55:00,157.01,157.05,156.68,156.92,7900.0,157.01,157.05,156.68,156.92,7900.0
2007-10-29 13:00:00,156.91,157.25,156.38,157.14,20400.0,156.91,157.25,156.38,157.14,20400.0
2007-10-29 13:05:00,157.06,157.8,157.01,157.38,28000.0,157.06,157.8,157.01,157.38,28000.0
2007-10-29 13:10:00,157.42,157.97,157.27,157.82,24600.0,157.42,157.97,157.27,157.82,24600.0
2007-10-29 13:15:00,157.86,157.97,157.51,157.72,14000.0,157.86,157.97,157.51,157.72,14000.0
2007-10-29 13:20:00,157.72,157.89,157.6,157.69,8500.0,157.72,157.89,157.6,157.69,8500.0
2007-10-29 13:25:00,157.65,157.86,157.33,157.34,9200.0,157.65,157.86,157.33,157.34,9200.0
2007-10-29 13:30:00,157.33,157.59,157.28,157.49,6900.0,157.33,157.59,157.28,157.49,6900.0
2007-10-29 13:35:00,157.52,157.9,157.4,157.77,8500.0,157.52,157.9,157.4,157.77,8500.0
2007-10-29 13:40:00,157.78,157.9,157.57,157.72,7000.0,157.78,157.9,157.57,157.72,7000.0
2007-10-29 13:45:00,157.74,158.0,157.56,158.0,20900.0,157.74,158.0,157.56,158.0,20900.0
2007-10-29 13:50:00,157.99,158.44,157.76,158.11,27200.0,157.99,158.44,157.76,158.11,27200.0
2007-10-29 13:55:00,158.13,159.45,158.05,158.91,51200.0,158.13,159.45,158.05,158.91,51200.0
2007-10-29 14:00:00,158.86,159.78,158.64,159.23,38700.0,158.86,159.78,158.64,159.23,38700.0
2007-10-29 14:05:00,159.16,159.57,158.5,158.58,25100.0,159.16,159.57,158.5,158.58,25100.0
2007-10-29 14:10:00,158.59,158.95,158.21,158.28,23400.0,158.59,158.95,158.21,158.28,23400.0
2007-10-29 14:15:00,158.44,158.63,158.04,158.04,16400.0,158.44,158.63,158.04,158.04,16400.0
2007-10-29 14:20:00,158.04,158.45,158.03,158.27,14300.0,158.04,158.45,158.03,158.27,14300.0
2007-10-29 14:25:00,158.22,158.45,157.87,157.87,10300.0,158.22,158.45,157.87,157.87,10300.0
2007-10-29 14:30:00,157.81,157.89,157.1,157.46,30000.0,157.81,157.89,157.1,157.46,30000.0
2007-10-29 14:35:00,157.48,157.59,156.62,157.44,23700.0,157.48,157.59,156.62,157.44,23700.0
2007-10-29 14:40:00,157.3,157.71,157.27,157.68,18600.0,157.3,157.71,157.27,157.68,18600.0
2007-10-29 14:45:00,157.53,157.72,157.26,157.46,10700.0,157.53,157.72,157.26,157.46,10700.0
2007-10-29 14:50:00,157.42,157.52,157.33,157.33,6700.0,157.42,157.52,157.33,157.33,6700.0
2007-10-29 14:55:00,157.26,157.57,157.26,157.36,11000.0,157.26,157.57,157.26,157.36,11000.0
2007-10-29 15:00:00,157.45,157.48,156.3,156.33,19600.0,157.45,157.48,156.3,156.33,19600.0
2007-10-29 15:05:00,156.47,156.83,156.41,156.45,27000.0,156.47,156.83,156.41,156.45,27000.0
2007-10-29 15:10:00,156.44,156.99,156.41,156.96,20700.0,156.44,156.99,156.41,156.96,20700.0
2007-10-29 15:15:00,156.86,157.77,156.84,157.77,16500.0,156.86,157.77,156.84,157.77,16500.0
2007-10-29 15:20:00,157.77,157.78,157.13,157.5,20000.0,157.77,157.78,157.13,157.5,20000.0
2007-10-29 15:25:00,157.3,157.35,157.02,157.14,17300.0,157.3,157.35,157.02,157.14,17300.0
2007-10-29 15:30:00,157.09,157.23,156.35,156.9,32000.0,157.09,157.23,156.35,156.9,32000.0
2007-10-29 15:35:00,156.99,157.06,156.5,156.96,20600.0,156.99,157.06,156.5,156.96,20600.0
2007-10-29 15:40:00,156.92,157.11,156.1,156.21,34600.0,156.92,157.11,156.1,156.21,34600.0
2007-10-29 15:45:00,156.14,156.66,156.1,156.47,33700.0,156.14,156.66,156.1,156.47,33700.0
2007-10-29 15:50:00,156.38,156.72,156.1,156.41,38900.0,156.38,156.72,156.1,156.41,38900.0
2007-10-29 15:55:00,156.47,157.0,156.05,156.2,67800.0,156.47,157.0,156.05,156.2,67800.0
2007-10-30 09:30:00,154.49,156.43,153.68,154.83,73200.0,154.49,156.43,153.68,154.83,73200.0
2007-10-30 09:35:00,154.95,156.42,154.75,155.83,35500.0,154.95,156.42,154.75,155.83,35500.0
2007-10-30 09:40:00,155.83,156.15,155.23,155.95,37600.0,155.83,156.15,155.23,155.95,37600.0
2007-10-30 09:45:00,155.84,155.84,154.81,155.53,50000.0,155.84,155.84,154.81,155.53,50000.0
2007-10-30 09:50:00,155.39,155.91,155.01,155.09,38400.0,155.39,155.91,155.01,155.09,38400.0
2007-10-30 09:55:00,155.08,155.96,155.0,155.62,30200.0,155.08,155.96,155.0,155.62,30200.0
2007-10-30 10:00:00,155.53,155.66,155.0,155.0,32500.0,155.53,155.66,155.0,155.0,32500.0
2007-10-30 10:05:00,155.0,155.34,154.7,154.75,45600.0,155.0,155.34,154.7,154.75,45600.0
2007-10-30 10:10:00,154.83,155.38,154.7,155.21,21700.0,154.83,155.38,154.7,155.21,21700.0
2007-10-30 10:15:00,155.37,155.55,155.12,155.41,16200.0,155.37,155.55,155.12,155.41,16200.0
2007-10-30 10:20:00,155.35,155.99,155.1,155.49,29200.0,155.35,155.99,155.1,155.49,29200.0
2007-10-30 10:25:00,155.49,155.8,155.0,155.68,20600.0,155.49,155.8,155.0,155.68,20600.0
2007-10-30 10:30:00,155.56,155.73,155.36,155.71,23500.0,155.56,155.73,155.36,155.71,23500.0
2007-10-30 10:35:00,155.71,155.94,155.11,155.62,30100.0,155.71,155.94,155.11,155.62,30100.0
2007-10-30 10:40:00,155.65,155.96,155.2,155.65,15400.0,155.65,155.96,155.2,155.65,15400.0
2007-10-30 10:45:00,155.75,155.99,155.62,155.9,12400.0,155.75,155.99,155.62,155.9,12400.0
2007-10-30 10:50:00,155.89,155.98,155.77,155.98,5100.0,155.89,155.98,155.77,155.98,5100.0
2007-10-30 10:55:00,156.0,156.53,155.89,156.29,24900.0,156.0,156.53,155.89,156.29,24900.0
2007-10-30 11:00:00,156.3,156.3,155.63,156.18,17700.0,156.3,156.3,155.63,156.18,17700.0
2007-10-30 11:05:00,156.19,156.5,156.03,156.16,18900.0,156.19,156.5,156.03,156.16,18900.0
2007-10-30 11:10:00,156.29,156.5,155.68,155.99,23400.0,156.29,156.5,155.68,155.99,23400.0
2007-10-30 11:15:00,156.0,156.11,155.49,155.64,15700.0,156.0,156.11,155.49,155.64,15700.0
2007-10-30 11:20:00,155.6,156.02,155.6,155.8,10100.0,155.6,156.02,155.6,155.8,10100.0
2007-10-30 11:25:00,155.74,155.83,155.1,155.25,17300.0,155.74,155.83,155.1,155.25,17300.0
2007-10-30 11:30:00,155.11,155.68,155.1,155.49,12000.0,155.11,155.68,155.1,155.49,12000.0
2007-10-30 11:35:00,155.35,155.47,155.0,155.0,18200.0,155.35,155.47,155.0,155.0,18200.0
2007-10-30 11:40:00,155.0,155.16,154.85,154.99,28900.0,155.0,155.16,154.85,154.99,28900.0
2007-10-30 11:45:00,155.13,155.17,154.63,154.64,29500.0,155.13,155.17,154.63,154.64,29500.0
2007-10-30 11:50:00,154.63,154.63,154.04,154.05,36300.0,154.63,154.63,154.04,154.05,36300.0
2007-10-30 11:55:00,154.09,154.3,153.74,154.25,21500.0,154.09,154.3,153.74,154.25,21500.0
2007-10-30 12:00:00,154.26,154.4,153.77,153.8,18300.0,154.26,154.4,153.77,153.8,18300.0
2007-10-30 12:05:00,153.83,154.12,153.76,153.87,18000.0,153.83,154.12,153.76,153.87,18000.0
2007-10-30 12:10:00,153.87,153.95,153.56,153.84,14700.0,153.87,153.95,153.56,153.84,14700.0
2007-10-30 12:15:00,154.02,154.02,153.73,153.76,3700.0,154.02,154.02,153.73,153.76,3700.0
2007-10-30 12:20:00,153.75,154.68,153.62,154.42,19200.0,153.75,154.68,153.62,154.42,19200.0
2007-10-30 12:25:00,154.45,154.48,153.77,154.0,17700.0,154.45,154.48,153.77,154.0,17700.0
2007-10-30 12:30:00,154.0,154.06,153.9,154.01,3900.0,154.0,154.06,153.9,154.01,3900.0
2007-10-30 12:35:00,154.18,154.2,154.08,154.12,3400.0,154.18,154.2,154.08,154.12,3400.0
2007-10-30 12:40:00,154.19,154.19,153.82,153.96,9800.0,154.19,154.19,153.82,153.96,9800.0
2007-10-30 12:45:00,153.98,154.0,153.95,153.95,7800.0,153.98,154.0,153.95,153.95,7800.0
2007-10-30 12:50:00,154.0,154.0,153.86,153.86,4100.0,154.0,154.0,153.86,153.86,4100.0
2007-10-30 12:55:00,153.95,154.0,153.84,153.84,16900.0,153.95,154.0,153.84,153.84,16900.0
2007-10-30 13:00:00,153.84,154.0,153.84,153.98,4500.0,153.84,154.0,153.84,153.98,4500.0
2007-10-30 13:05:00,154.0,154.0,153.78,153.8,18900.0,154.0,154.0,153.78,153.8,18900.0
2007-10-30 13:10:00,153.8,154.35,153.78,154.1,17600.0,153.8,154.35,153.78,154.1,17600.0
2007-10-30 13:15:00,154.11,154.36,154.01,154.36,26500.0,154.11,154.36,154.01,154.36,26500.0
2007-10-30 13:20:00,154.4,154.64,154.22,154.37,15400.0,154.4,154.64,154.22,154.37,15400.0
2007-10-30 13:25:00,154.47,154.7,154.35,154.6,12000.0,154.47,154.7,154.35,154.6,12000.0
2007-10-30 13:30:00,154.46,154.85,154.39,154.75,11400.0,154.46,154.85,154.39,154.75,11400.0
2007-10-30 13:35:00,154.67,155.12,154.59,155.1,10300.0,154.67,155.12,154.59,155.1,10300.0
2007-10-30 13:40:00,155.11,155.4,155.04,155.26,7700.0,155.11,155.4,155.04,155.26,7700.0
2007-10-30 13:45:00,155.3,155.4,155.1,155.29,9500.0,155.3,155.4,155.1,155.29,9500.0
2007-10-30 13:50:00,155.21,155.22,154.38,154.52,24500.0,155.21,155.22,154.38,154.52,24500.0
2007-10-30 13:55:00,154.62,154.74,154.21,154.58,6900.0,154.62,154.74,154.21,154.58,6900.0
2007-10-30 14:00:00,154.51,154.53,154.25,154.52,6000.0,154.51,154.53,154.25,154.52,6000.0
2007-10-30 14:05:00,154.44,154.44,153.98,154.21,7500.0,154.44,154.44,153.98,154.21,7500.0
2007-10-30 14:10:00,154.23,154.29,153.92,154.0,28300.0,154.23,154.29,153.92,154.0,28300.0
2007-10-30 14:15:00,153.97,154.0,153.63,153.63,12600.0,153.97,154.0,153.63,153.63,12600.0
2007-10-30 14:20:00,153.7,153.89,153.6,153.62,10800.0,153.7,153.89,153.6,153.62,10800.0
2007-10-30 14:25:00,153.62,153.67,152.78,153.09,56400.0,153.62,153.67,152.78,153.09,56400.0
2007-10-30 14:30:00,153.14,153.57,153.0,153.14,17900.0,153.14,153.57,153.0,153.14,17900.0
2007-10-30 14:35:00,153.15,153.79,153.15,153.7,20400.0,153.15,153.79,153.15,153.7,20400.0
2007-10-30 14:40:00,153.7,153.76,153.39,153.6,12100.0,153.7,153.76,153.39,153.6,12100.0
2007-10-30 14:45:00,153.62,153.7,153.35,153.35,7600.0,153.62,153.7,153.35,153.35,7600.0
2007-10-30 14:50:00,153.35,153.45,153.0,153.33,10500.0,153.35,153.45,153.0,153.33,10500.0
2007-10-30 14:55:00,153.25,153.25,152.11,152.11,38100.0,153.25,153.25,152.11,152.11,38100.0
2007-10-30 15:00:00,152.22,152.29,151.29,151.54,56500.0,152.22,152.29,151.29,151.54,56500.0
2007-10-30 15:05:00,151.53,151.53,150.15,150.26,62900.0,151.53,151.53,150.15,150.26,62900.0
2007-10-30 15:10:00,150.16,151.22,150.06,151.21,40900.0,150.16,151.22,150.06,151.21,40900.0
2007-10-30 15:15:00,151.12,151.19,150.61,151.17,21900.0,151.12,151.19,150.61,151.17,21900.0
2007-10-30 15:20:00,151.05,151.17,150.17,150.36,31100.0,151.05,151.17,150.17,150.36,31100.0
2007-10-30 15:25:00,150.26,150.79,149.65,149.67,37500.0,150.26,150.79,149.65,149.67,37500.0
2007-10-30 15:30:00,149.65,150.3,149.28,149.28,47300.0,149.65,150.3,149.28,149.28,47300.0
2007-10-30 15:35:00,149.28,149.73,148.62,149.26,59200.0,149.28,149.73,148.62,149.26,59200.0
2007-10-30 15:40:00,149.24,150.05,148.65,149.48,45900.0,149.24,150.05,148.65,149.48,45900.0
2007-10-30 15:45:00,149.4,149.92,149.13,149.48,35100.0,149.4,149.92,149.13,149.48,35100.0
2007-10-30 15:50:00,149.5,149.73,148.93,149.11,48200.0,149.5,149.73,148.93,149.11,48200.0
2007-10-30 15:55:00,149.03,150.14,148.8,149.78,84700.0,149.03,150.14,148.8,149.78,84700.0
2007-10-31 09:30:00,152.93,153.04,151.51,151.75,48100.0,152.93,153.04,151.51,151.75,48100.0
2007-10-31 09:35:00,151.75,151.95,150.84,151.39,19700.0,151.75,151.95,150.84,151.39,19700.0
2007-10-31 09:40:00,151.25,152.07,151.25,151.55,26200.0,151.25,152.07,151.25,151.55,26200.0
2007-10-31 09:45:00,151.55,152.62,151.49,152.38,35000.0,151.55,152.62,151.49,152.38,35000.0
2007-10-31 09:50:00,152.5,152.65,152.15,152.48,28800.0,152.5,152.65,152.15,152.48,28800.0
2007-10-31 09:55:00,152.48,153.23,152.39,153.21,34100.0,152.48,153.23,152.39,153.21,34100.0
2007-10-31 10:00:00,153.19,153.97,153.11,153.77,44500.0,153.19,153.97,153.11,153.77,44500.0
2007-10-31 10:05:00,153.75,154.16,153.5,153.74,46000.0,153.75,154.16,153.5,153.74,46000.0
2007-10-31 10:10:00,153.74,154.5,153.74,154.45,51400.0,153.74,154.5,153.74,154.45,51400.0
2007-10-31 10:15:00,154.64,155.0,154.48,154.9,55900.0,154.64,155.0,154.48,154.9,55900.0
2007-10-31 10:20:00,154.91,155.0,154.51,154.7,47200.0,154.91,155.0,154.51,154.7,47200.0
2007-10-31 10:25:00,154.68,154.85,154.28,154.41,26900.0,154.68,154.85,154.28,154.41,26900.0
2007-10-31 10:30:00,154.23,154.94,153.92,154.66,36000.0,154.23,154.94,153.92,154.66,36000.0
2007-10-31 10:35:00,154.67,155.49,154.67,155.41,50100.0,154.67,155.49,154.67,155.41,50100.0
2007-10-31 10:40:00,155.48,155.62,155.15,155.23,19700.0,155.48,155.62,155.15,155.23,19700.0
2007-10-31 10:45:00,155.34,155.68,155.18,155.3,24400.0,155.34,155.68,155.18,155.3,24400.0
2007-10-31 10:50:00,155.32,155.6,155.09,155.47,21300.0,155.32,155.6,155.09,155.47,21300.0
2007-10-31 10:55:00,155.37,155.75,155.37,155.5,17300.0,155.37,155.75,155.37,155.5,17300.0
2007-10-31 11:00:00,155.49,155.9,155.41,155.9,15900.0,155.49,155.9,155.41,155.9,15900.0
2007-10-31 11:05:00,155.95,156.0,155.4,155.4,19700.0,155.95,156.0,155.4,155.4,19700.0
2007-10-31 11:10:00,155.5,155.75,155.3,155.62,19900.0,155.5,155.75,155.3,155.62,19900.0
2007-10-31 11:15:00,155.62,155.76,155.34,155.74,9300.0,155.62,155.76,155.34,155.74,9300.0
2007-10-31 11:20:00,155.74,156.1,155.74,156.01,22100.0,155.74,156.1,155.74,156.01,22100.0
2007-10-31 11:25:00,156.04,156.39,156.01,156.34,18600.0,156.04,156.39,156.01,156.34,18600.0
2007-10-31 11:30:00,156.39,156.89,156.15,156.42,25200.0,156.39,156.89,156.15,156.42,25200.0
2007-10-31 11:35:00,156.35,156.66,156.34,156.51,14000.0,156.35,156.66,156.34,156.51,14000.0
2007-10-31 11:40:00,156.59,156.77,156.51,156.51,19100.0,156.59,156.77,156.51,156.51,19100.0
2007-10-31 11:45:00,156.62,156.63,156.11,156.23,39900.0,156.62,156.63,156.11,156.23,39900.0
2007-10-31 11:50:00,156.29,156.42,155.51,156.18,35500.0,156.29,156.42,155.51,156.18,35500.0
2007-10-31 11:55:00,156.0,156.37,155.92,156.12,28700.0,156.0,156.37,155.92,156.12,28700.0
2007-10-31 12:00:00,156.12,156.35,155.98,156.17,30500.0,156.12,156.35,155.98,156.17,30500.0
2007-10-31 12:05:00,156.04,156.7,156.04,156.67,30300.0,156.04,156.7,156.04,156.67,30300.0
2007-10-31 12:10:00,156.6,156.77,156.54,156.57,13000.0,156.6,156.77,156.54,156.57,13000.0
2007-10-31 12:15:00,156.5,156.64,156.04,156.1,16000.0,156.5,156.64,156.04,156.1,16000.0
2007-10-31 12:20:00,156.22,156.49,156.03,156.37,30500.0,156.22,156.49,156.03,156.37,30500.0
2007-10-31 12:25:00,156.4,156.42,155.67,155.67,11700.0,156.4,156.42,155.67,155.67,11700.0
2007-10-31 12:30:00,155.78,156.13,155.64,155.65,19900.0,155.78,156.13,155.64,155.65,19900.0
2007-10-31 12:35:00,155.72,155.85,155.53,155.53,9800.0,155.72,155.85,155.53,155.53,9800.0
2007-10-31 12:40:00,155.67,156.25,155.55,156.12,12200.0,155.67,156.25,155.55,156.12,12200.0
2007-10-31 12:45:00,156.12,156.21,155.99,155.99,15100.0,156.12,156.21,155.99,155.99,15100.0
2007-10-31 12:50:00,156.09,156.1,155.8,156.03,6200.0,156.09,156.1,155.8,156.03,6200.0
2007-10-31 12:55:00,156.04,156.1,155.84,155.88,11100.0,156.04,156.1,155.84,155.88,11100.0
2007-10-31 13:00:00,155.87,156.25,155.85,156.12,15200.0,155.87,156.25,155.85,156.12,15200.0
2007-10-31 13:05:00,156.22,156.35,156.04,156.07,14300.0,156.22,156.35,156.04,156.07,14300.0
2007-10-31 13:10:00,156.09,156.36,156.04,156.36,20300.0,156.09,156.36,156.04,156.36,20300.0
2007-10-31 13:15:00,156.42,156.49,156.26,156.45,6600.0,156.42,156.49,156.26,156.45,6600.0
2007-10-31 13:20:00,156.4,156.66,156.37,156.42,13200.0,156.4,156.66,156.37,156.42,13200.0
2007-10-31 13:25:00,156.42,156.59,156.35,156.51,10000.0,156.42,156.59,156.35,156.51,10000.0
2007-10-31 13:30:00,156.55,156.69,156.45,156.65,16400.0,156.55,156.69,156.45,156.65,16400.0
2007-10-31 13:35:00,156.6,156.74,156.52,156.65,10400.0,156.6,156.74,156.52,156.65,10400.0
2007-10-31 13:40:00,156.6,156.75,156.56,156.6,15200.0,156.6,156.75,156.56,156.6,15200.0
2007-10-31 13:45:00,156.59,156.69,155.71,155.76,56600.0,156.59,156.69,155.71,155.76,56600.0
2007-10-31 13:50:00,155.7,155.77,154.4,154.46,51000.0,155.7,155.77,154.4,154.46,51000.0
2007-10-31 13:55:00,154.56,155.19,154.1,154.78,37700.0,154.56,155.19,154.1,154.78,37700.0
2007-10-31 14:00:00,154.87,154.98,154.55,154.88,21500.0,154.87,154.98,154.55,154.88,21500.0
2007-10-31 14:05:00,154.85,154.95,154.35,154.61,18800.0,154.85,154.95,154.35,154.61,18800.0
2007-10-31 14:10:00,154.64,155.8,154.51,155.56,25100.0,154.64,155.8,154.51,155.56,25100.0
2007-10-31 14:15:00,155.79,156.4,154.25,155.1,70000.0,155.79,156.4,154.25,155.1,70000.0
2007-10-31 14:20:00,155.15,155.3,154.55,154.75,55700.0,155.15,155.3,154.55,154.75,55700.0
2007-10-31 14:25:00,154.88,155.88,154.75,155.39,78300.0,154.88,155.88,154.75,155.39,78300.0
2007-10-31 14:30:00,155.47,155.83,154.91,155.69,35400.0,155.47,155.83,154.91,155.69,35400.0
2007-10-31 14:35:00,155.46,155.62,155.0,155.35,21100.0,155.46,155.62,155.0,155.35,21100.0
2007-10-31 14:40:00,155.33,156.59,155.33,156.23,24900.0,155.33,156.59,155.33,156.23,24900.0
2007-10-31 14:45:00,156.45,156.63,155.8,156.63,31500.0,156.45,156.63,155.8,156.63,31500.0
2007-10-31 14:50:00,156.66,158.85,156.33,158.29,138700.0,156.66,158.85,156.33,158.29,138700.0
2007-10-31 14:55:00,158.85,159.29,158.33,158.91,41000.0,158.85,159.29,158.33,158.91,41000.0
2007-10-31 15:00:00,158.84,159.07,157.51,158.0,46700.0,158.84,159.07,157.51,158.0,46700.0
2007-10-31 15:05:00,158.0,158.25,157.67,158.21,39800.0,158.0,158.25,157.67,158.21,39800.0
2007-10-31 15:10:00,158.24,158.39,157.9,157.99,14800.0,158.24,158.39,157.9,157.99,14800.0
2007-10-31 15:15:00,157.96,158.38,157.73,158.23,31500.0,157.96,158.38,157.73,158.23,31500.0
2007-10-31 15:20:00,158.18,158.66,157.93,158.06,42400.0,158.18,158.66,157.93,158.06,42400.0
2007-10-31 15:25:00,158.15,158.85,157.9,158.35,34600.0,158.15,158.85,157.9,158.35,34600.0
2007-10-31 15:30:00,158.35,158.5,158.05,158.3,30800.0,158.35,158.5,158.05,158.3,30800.0
2007-10-31 15:35:00,158.31,158.5,157.8,157.97,55500.0,158.31,158.5,157.8,157.97,55500.0
2007-10-31 15:40:00,158.07,158.15,157.53,157.69,52800.0,158.07,158.15,157.53,157.69,52800.0
2007-10-31 15:45:00,157.66,158.26,157.18,157.27,51400.0,157.66,158.26,157.18,157.27,51400.0
2007-10-31 15:50:00,157.29,158.43,157.29,158.35,62700.0,157.29,158.43,157.29,158.35,62700.0
2007-10-31 15:55:00,158.42,158.86,158.08,158.71,70100.0,158.42,158.86,158.08,158.71,70100.0
2007-11-01 09:30:00,156.84,158.06,155.75,156.0,77400.0,156.84,158.06,155.75,156.0,77400.0
2007-11-01 09:35:00,155.95,156.63,155.15,156.23,63200.0,155.95,156.63,155.15,156.23,63200.0
2007-11-01 09:40:00,156.4,157.58,156.16,156.54,48800.0,156.4,157.58,156.16,156.54,48800.0
2007-11-01 09:45:00,156.5,157.56,155.9,156.74,36700.0,156.5,157.56,155.9,156.74,36700.0
2007-11-01 09:50:00,156.73,156.82,155.1,155.71,63700.0,156.73,156.82,155.1,155.71,63700.0
2007-11-01 09:55:00,155.71,156.54,154.9,154.9,92700.0,155.71,156.54,154.9,154.9,92700.0
2007-11-01 10:00:00,154.91,154.92,154.02,154.57,95200.0,154.91,154.92,154.02,154.57,95200.0
2007-11-01 10:05:00,154.64,154.64,153.89,154.2,69600.0,154.64,154.64,153.89,154.2,69600.0
2007-11-01 10:10:00,154.21,154.78,153.23,153.82,51000.0,154.21,154.78,153.23,153.82,51000.0
2007-11-01 10:15:00,153.51,154.04,152.61,153.15,53000.0,153.51,154.04,152.61,153.15,53000.0
2007-11-01 10:20:00,153.15,153.84,151.86,153.55,103700.0,153.15,153.84,151.86,153.55,103700.0
2007-11-01 10:25:00,153.7,154.19,153.5,153.73,41600.0,153.7,154.19,153.5,153.73,41600.0
2007-11-01 10:30:00,153.55,154.16,153.01,154.0,68800.0,153.55,154.16,153.01,154.0,68800.0
2007-11-01 10:35:00,154.0,154.75,153.62,154.03,70400.0,154.0,154.75,153.62,154.03,70400.0
2007-11-01 10:40:00,154.08,154.6,153.9,154.17,37000.0,154.08,154.6,153.9,154.17,37000.0
2007-11-01 10:45:00,154.3,154.79,154.0,154.2,59000.0,154.3,154.79,154.0,154.2,59000.0
2007-11-01 10:50:00,154.15,154.99,153.96,154.66,46300.0,154.15,154.99,153.96,154.66,46300.0
2007-11-01 10:55:00,154.67,155.23,154.25,155.23,38200.0,154.67,155.23,154.25,155.23,38200.0
2007-11-01 11:00:00,155.14,156.15,154.56,155.75,41800.0,155.14,156.15,154.56,155.75,41800.0
2007-11-01 11:05:00,155.7,155.7,154.61,154.8,24800.0,155.7,155.7,154.61,154.8,24800.0
2007-11-01 11:10:00,154.89,155.25,154.5,154.95,30200.0,154.89,155.25,154.5,154.95,30200.0
2007-11-01 11:15:00,155.25,155.5,154.73,155.5,27500.0,155.25,155.5,154.73,155.5,27500.0
2007-11-01 11:20:00,155.47,155.64,155.3,155.46,20100.0,155.47,155.64,155.3,155.46,20100.0
2007-11-01 11:25:00,155.44,155.8,155.37,155.67,26300.0,155.44,155.8,155.37,155.67,26300.0
2007-11-01 11:30:00,155.59,155.67,155.0,155.19,39200.0,155.59,155.67,155.0,155.19,39200.0
2007-11-01 11:35:00,155.4,155.48,154.51,154.97,15700.0,155.4,155.48,154.51,154.97,15700.0
2007-11-01 11:40:00,154.81,155.0,154.25,154.64,29600.0,154.81,155.0,154.25,154.64,29600.0
2007-11-01 11:45:00,154.6,155.46,154.33,155.38,17500.0,154.6,155.46,154.33,155.38,17500.0
2007-11-01 11:50:00,155.38,155.9,155.03,155.64,17700.0,155.38,155.9,155.03,155.64,17700.0
2007-11-01 11:55:00,155.61,156.05,155.59,156.05,33600.0,155.61,156.05,155.59,156.05,33600.0
2007-11-01 12:00:00,155.94,156.12,155.65,156.05,12600.0,155.94,156.12,155.65,156.05,12600.0
2007-11-01 12:05:00,156.05,156.51,155.94,156.08,28700.0,156.05,156.51,155.94,156.08,28700.0
2007-11-01 12:10:00,156.25,156.73,155.92,156.48,21300.0,156.25,156.73,155.92,156.48,21300.0
2007-11-01 12:15:00,156.26,156.58,156.14,156.48,9100.0,156.26,156.58,156.14,156.48,9100.0
2007-11-01 12:20:00,156.43,156.52,156.0,156.12,26100.0,156.43,156.52,156.0,156.12,26100.0
2007-11-01 12:25:00,156.11,156.15,154.5,155.0,33500.0,156.11,156.15,154.5,155.0,33500.0
2007-11-01 12:30:00,154.88,155.26,153.69,154.4,38100.0,154.88,155.26,153.69,154.4,38100.0
2007-11-01 12:35:00,154.45,155.0,154.08,154.87,30600.0,154.45,155.0,154.08,154.87,30600.0
2007-11-01 12:40:00,154.87,155.28,154.2,154.29,18600.0,154.87,155.28,154.2,154.29,18600.0
2007-11-01 12:45:00,154.54,154.65,154.0,154.36,20600.0,154.54,154.65,154.0,154.36,20600.0
2007-11-01 12:50:00,154.48,155.98,154.46,155.9,21900.0,154.48,155.98,154.46,155.9,21900.0
2007-11-01 12:55:00,155.95,155.95,155.43,155.7,8100.0,155.95,155.95,155.43,155.7,8100.0
2007-11-01 13:00:00,155.65,155.73,155.05,155.1,10600.0,155.65,155.73,155.05,155.1,10600.0
2007-11-01 13:05:00,155.06,155.57,155.05,155.44,8200.0,155.06,155.57,155.05,155.44,8200.0
2007-11-01 13:10:00,155.52,155.74,155.51,155.53,7600.0,155.52,155.74,155.51,155.53,7600.0
2007-11-01 13:15:00,155.62,155.84,155.59,155.59,5500.0,155.62,155.84,155.59,155.59,5500.0
2007-11-01 13:20:00,155.78,155.84,155.45,155.54,12000.0,155.78,155.84,155.45,155.54,12000.0
2007-11-01 13:25:00,155.53,155.6,155.14,155.16,10800.0,155.53,155.6,155.14,155.16,10800.0
2007-11-01 13:30:00,155.14,155.39,154.52,155.39,11500.0,155.14,155.39,154.52,155.39,11500.0
2007-11-01 13:35:00,155.24,155.69,155.13,155.46,13400.0,155.24,155.69,155.13,155.46,13400.0
2007-11-01 13:40:00,155.4,155.66,155.28,155.59,7800.0,155.4,155.66,155.28,155.59,7800.0
2007-11-01 13:45:00,155.46,155.75,155.37,155.75,13600.0,155.46,155.75,155.37,155.75,13600.0
2007-11-01 13:50:00,155.7,155.72,155.0,155.0,11000.0,155.7,155.72,155.0,155.0,11000.0
2007-11-01 13:55:00,155.17,155.39,154.42,154.67,18100.0,155.17,155.39,154.42,154.67,18100.0
2007-11-01 14:00:00,154.63,155.12,154.26,154.28,45100.0,154.63,155.12,154.26,154.28,45100.0
2007-11-01 14:05:00,154.52,155.0,154.25,154.75,7700.0,154.52,155.0,154.25,154.75,7700.0
2007-11-01 14:10:00,154.7,155.24,154.34,154.75,11700.0,154.7,155.24,154.34,154.75,11700.0
2007-11-01 14:15:00,154.77,155.49,154.59,155.11,8300.0,154.77,155.49,154.59,155.11,8300.0
2007-11-01 14:20:00,155.12,155.12,154.66,154.78,8300.0,155.12,155.12,154.66,154.78,8300.0
2007-11-01 14:25:00,154.78,155.46,154.78,155.19,12800.0,154.78,155.46,154.78,155.19,12800.0
2007-11-01 14:30:00,155.18,155.45,154.88,155.4,6700.0,155.18,155.45,154.88,155.4,6700.0
2007-11-01 14:35:00,155.4,155.85,155.25,155.67,11000.0,155.4,155.85,155.25,155.67,11000.0
2007-11-01 14:40:00,155.83,156.15,155.71,156.0,8600.0,155.83,156.15,155.71,156.0,8600.0
2007-11-01 14:45:00,156.12,156.4,156.05,156.18,14300.0,156.12,156.4,156.05,156.18,14300.0
2007-11-01 14:50:00,156.2,156.28,155.88,156.25,9100.0,156.2,156.28,155.88,156.25,9100.0
2007-11-01 14:55:00,156.08,156.73,156.04,156.5,17700.0,156.08,156.73,156.04,156.5,17700.0
2007-11-01 15:00:00,156.53,156.56,155.88,156.07,9500.0,156.53,156.56,155.88,156.07,9500.0
2007-11-01 15:05:00,156.2,156.75,156.2,156.73,19000.0,156.2,156.75,156.2,156.73,19000.0
2007-11-01 15:10:00,156.73,156.73,155.89,156.33,24700.0,156.73,156.73,155.89,156.33,24700.0
2007-11-01 15:15:00,156.25,156.43,156.02,156.19,11500.0,156.25,156.43,156.02,156.19,11500.0
2007-11-01 15:20:00,156.21,156.21,155.07,155.15,22300.0,156.21,156.21,155.07,155.15,22300.0
2007-11-01 15:25:00,155.15,155.5,154.41,154.41,30700.0,155.15,155.5,154.41,154.41,30700.0
2007-11-01 15:30:00,154.4,154.66,154.06,154.13,41700.0,154.4,154.66,154.06,154.13,41700.0
2007-11-01 15:35:00,154.22,155.0,153.88,154.18,65800.0,154.22,155.0,153.88,154.18,65800.0
2007-11-01 15:40:00,154.08,154.96,154.08,154.87,32600.0,154.08,154.96,154.08,154.87,32600.0
2007-11-01 15:45:00,154.87,155.0,154.52,154.76,26900.0,154.87,155.0,154.52,154.76,26900.0
2007-11-01 15:50:00,154.8,154.98,154.07,154.67,67600.0,154.8,154.98,154.07,154.67,67600.0
2007-11-01 15:55:00,154.64,155.62,154.51,155.35,54100.0,154.64,155.62,154.51,155.35,54100.0
2007-11-02 09:30:00,152.81,152.85,149.82,150.3,135700.0,152.81,152.85,149.82,150.3,135700.0
2007-11-02 09:35:00,150.3,152.0,150.0,151.63,101100.0,150.3,152.0,150.0,151.63,101100.0
2007-11-02 09:40:00,151.84,152.33,150.0,150.41,79800.0,151.84,152.33,150.0,150.41,79800.0
2007-11-02 09:45:00,150.26,150.6,148.2,148.5,99200.0,150.26,150.6,148.2,148.5,99200.0
2007-11-02 09:50:00,148.5,149.01,147.01,148.43,68400.0,148.5,149.01,147.01,148.43,68400.0
2007-11-02 09:55:00,148.43,149.87,148.1,149.07,56100.0,148.43,149.87,148.1,149.07,56100.0
2007-11-02 10:00:00,148.86,149.96,148.85,149.5,47100.0,148.86,149.96,148.85,149.5,47100.0
2007-11-02 10:05:00,149.5,149.5,147.03,148.33,70800.0,149.5,149.5,147.03,148.33,70800.0
2007-11-02 10:10:00,148.3,148.34,147.51,147.68,39600.0,148.3,148.34,147.51,147.68,39600.0
2007-11-02 10:15:00,147.63,148.2,146.0,146.04,70500.0,147.63,148.2,146.0,146.04,70500.0
2007-11-02 10:20:00,146.05,147.4,144.06,145.5,118900.0,146.05,147.4,144.06,145.5,118900.0
2007-11-02 10:25:00,145.51,146.0,145.0,146.0,70900.0,145.51,146.0,145.0,146.0,70900.0
2007-11-02 10:30:00,145.94,148.54,145.75,147.6,106700.0,145.94,148.54,145.75,147.6,106700.0
2007-11-02 10:35:00,147.77,148.45,146.75,147.58,62800.0,147.77,148.45,146.75,147.58,62800.0
2007-11-02 10:40:00,147.28,147.97,145.36,145.99,56700.0,147.28,147.97,145.36,145.99,56700.0
2007-11-02 10:45:00,145.99,146.98,145.65,146.03,36900.0,145.99,146.98,145.65,146.03,36900.0
2007-11-02 10:50:00,145.88,146.47,145.78,146.02,41200.0,145.88,146.47,145.78,146.02,41200.0
2007-11-02 10:55:00,146.15,147.1,146.0,146.1,51300.0,146.15,147.1,146.0,146.1,51300.0
2007-11-02 11:00:00,146.24,147.0,146.21,147.0,38900.0,146.24,147.0,146.21,147.0,38900.0
2007-11-02 11:05:00,147.25,147.34,146.01,146.01,59600.0,147.25,147.34,146.01,146.01,59600.0
2007-11-02 11:10:00,146.01,146.68,145.62,146.13,49000.0,146.01,146.68,145.62,146.13,49000.0
2007-11-02 11:15:00,146.02,146.47,145.98,146.47,18300.0,146.02,146.47,145.98,146.47,18300.0
2007-11-02 11:20:00,146.37,146.39,145.02,145.35,64600.0,146.37,146.39,145.02,145.35,64600.0
2007-11-02 11:25:00,145.24,145.61,145.15,145.43,27100.0,145.24,145.61,145.15,145.43,27100.0
2007-11-02 11:30:00,145.42,145.63,145.0,145.05,43900.0,145.42,145.63,145.0,145.05,43900.0
2007-11-02 11:35:00,145.05,145.65,145.0,145.48,28100.0,145.05,145.65,145.0,145.48,28100.0
2007-11-02 11:40:00,145.45,146.5,145.14,145.58,23200.0,145.45,146.5,145.14,145.58,23200.0
2007-11-02 11:45:00,145.59,145.89,145.14,145.27,24900.0,145.59,145.89,145.14,145.27,24900.0
2007-11-02 11:50:00,145.17,145.6,144.5,145.38,53100.0,145.17,145.6,144.5,145.38,53100.0
2007-11-02 11:55:00,145.29,145.5,144.97,145.49,35000.0,145.29,145.5,144.97,145.49,35000.0
2007-11-02 12:00:00,145.47,145.59,145.0,145.3,12900.0,145.47,145.59,145.0,145.3,12900.0
2007-11-02 12:05:00,145.11,145.47,145.01,145.02,21600.0,145.11,145.47,145.01,145.02,21600.0
2007-11-02 12:10:00,145.24,146.47,145.08,146.17,29200.0,145.24,146.47,145.08,146.17,29200.0
2007-11-02 12:15:00,146.19,146.92,146.1,146.89,26600.0,146.19,146.92,146.1,146.89,26600.0
2007-11-02 12:20:00,146.83,148.0,146.13,148.0,30200.0,146.83,148.0,146.13,148.0,30200.0
2007-11-02 12:25:00,147.94,147.94,147.13,147.89,23800.0,147.94,147.94,147.13,147.89,23800.0
2007-11-02 12:30:00,147.86,149.0,147.81,148.64,38700.0,147.86,149.0,147.81,148.64,38700.0
2007-11-02 12:35:00,148.52,149.54,148.37,149.54,31700.0,148.52,149.54,148.37,149.54,31700.0
2007-11-02 12:40:00,149.63,149.64,148.8,149.4,12000.0,149.63,149.64,148.8,149.4,12000.0
2007-11-02 12:45:00,149.45,149.9,149.3,149.63,46800.0,149.45,149.9,149.3,149.63,46800.0
2007-11-02 12:50:00,149.65,149.83,149.14,149.28,18600.0,149.65,149.83,149.14,149.28,18600.0
2007-11-02 12:55:00,149.3,149.89,149.15,149.83,21200.0,149.3,149.89,149.15,149.83,21200.0
2007-11-02 13:00:00,149.88,151.36,149.83,150.8,52400.0,149.88,151.36,149.83,150.8,52400.0
2007-11-02 13:05:00,150.78,150.98,150.01,150.11,26200.0,150.78,150.98,150.01,150.11,26200.0
2007-11-02 13:10:00,150.1,150.27,148.95,149.43,28100.0,150.1,150.27,148.95,149.43,28100.0
2007-11-02 13:15:00,149.12,150.0,149.11,149.98,7400.0,149.12,150.0,149.11,149.98,7400.0
2007-11-02 13:20:00,149.98,149.98,148.39,148.72,13200.0,149.98,149.98,148.39,148.72,13200.0
2007-11-02 13:25:00,148.73,148.73,147.9,148.15,26800.0,148.73,148.73,147.9,148.15,26800.0
2007-11-02 13:30:00,148.37,149.1,148.31,148.35,10200.0,148.37,149.1,148.31,148.35,10200.0
2007-11-02 13:35:00,148.43,149.5,148.31,149.46,9300.0,148.43,149.5,148.31,149.46,9300.0
2007-11-02 13:40:00,149.46,149.46,148.55,148.73,16800.0,149.46,149.46,148.55,148.73,16800.0
2007-11-02 13:45:00,148.6,149.43,148.55,149.21,13900.0,148.6,149.43,148.55,149.21,13900.0
2007-11-02 13:50:00,149.05,149.5,149.05,149.37,8000.0,149.05,149.5,149.05,149.37,8000.0
2007-11-02 13:55:00,149.23,149.37,148.36,148.42,7500.0,149.23,149.37,148.36,148.42,7500.0
2007-11-02 14:00:00,148.58,148.98,148.42,148.76,3200.0,148.58,148.98,148.42,148.76,3200.0
2007-11-02 14:05:00,148.94,148.94,148.53,148.89,4000.0,148.94,148.94,148.53,148.89,4000.0
2007-11-02 14:10:00,148.75,149.41,148.64,149.41,4700.0,148.75,149.41,148.64,149.41,4700.0
2007-11-02 14:15:00,149.36,149.49,148.62,148.77,12900.0,149.36,149.49,148.62,148.77,12900.0
2007-11-02 14:20:00,148.93,149.23,148.3,148.77,18800.0,148.93,149.23,148.3,148.77,18800.0
2007-11-02 14:25:00,148.7,149.43,148.43,149.03,10400.0,148.7,149.43,148.43,149.03,10400.0
2007-11-02 14:30:00,148.96,148.96,148.6,148.79,4600.0,148.96,148.96,148.6,148.79,4600.0
2007-11-02 14:35:00,148.73,148.76,148.0,148.05,15000.0,148.73,148.76,148.0,148.05,15000.0
2007-11-02 14:40:00,148.05,148.2,147.92,148.18,14200.0,148.05,148.2,147.92,148.18,14200.0
2007-11-02 14:45:00,148.06,148.15,146.65,147.0,48600.0,148.06,148.15,146.65,147.0,48600.0
2007-11-02 14:50:00,146.94,147.4,146.63,147.01,15600.0,146.94,147.4,146.63,147.01,15600.0
2007-11-02 14:55:00,147.0,147.4,146.56,146.58,14200.0,147.0,147.4,146.56,146.58,14200.0
2007-11-02 15:00:00,146.71,147.5,146.5,146.88,21800.0,146.71,147.5,146.5,146.88,21800.0
2007-11-02 15:05:00,146.75,147.61,146.31,147.13,23400.0,146.75,147.61,146.31,147.13,23400.0
2007-11-02 15:10:00,147.18,147.18,146.11,146.4,19600.0,147.18,147.18,146.11,146.4,19600.0
2007-11-02 15:15:00,146.5,146.87,146.2,146.84,10300.0,146.5,146.87,146.2,146.84,10300.0
2007-11-02 15:20:00,146.87,147.68,146.84,147.49,27700.0,146.87,147.68,146.84,147.49,27700.0
2007-11-02 15:25:00,147.5,148.33,147.31,147.7,21200.0,147.5,148.33,147.31,147.7,21200.0
2007-11-02 15:30:00,147.65,147.79,146.32,146.85,20800.0,147.65,147.79,146.32,146.85,20800.0
2007-11-02 15:35:00,146.85,147.15,146.32,146.38,22200.0,146.85,147.15,146.32,146.38,22200.0
2007-11-02 15:40:00,146.43,147.32,146.26,147.2,36400.0,146.43,147.32,146.26,147.2,36400.0
2007-11-02 15:45:00,147.02,147.23,146.3,146.81,49000.0,147.02,147.23,146.3,146.81,49000.0
2007-11-02 15:50:00,146.78,147.1,146.46,146.75,70000.0,146.78,147.1,146.46,146.75,70000.0
2007-11-02 15:55:00,146.75,146.92,146.09,146.55,82100.0,146.75,146.92,146.09,146.55,82100.0
2007-11-05 09:30:00,142.6,143.99,141.49,143.06,91400.0,142.6,143.99,141.49,143.06,91400.0
2007-11-05 09:35:00,142.95,144.55,142.95,144.48,28600.0,142.95,144.55,142.95,144.48,28600.0
2007-11-05 09:40:00,144.5,145.73,144.28,145.59,38200.0,144.5,145.73,144.28,145.59,38200.0
2007-11-05 09:45:00,145.54,148.6,145.53,148.47,87000.0,145.54,148.6,145.53,148.47,87000.0
2007-11-05 09:50:00,148.6,149.4,147.08,147.11,55200.0,148.6,149.4,147.08,147.11,55200.0
2007-11-05 09:55:00,147.27,148.48,147.0,147.65,37500.0,147.27,148.48,147.0,147.65,37500.0
2007-11-05 10:00:00,147.8,149.0,147.5,147.62,37100.0,147.8,149.0,147.5,147.62,37100.0
2007-11-05 10:05:00,147.83,148.0,147.42,147.95,11800.0,147.83,148.0,147.42,147.95,11800.0
2007-11-05 10:10:00,147.8,148.12,146.66,148.01,28600.0,147.8,148.12,146.66,148.01,28600.0
2007-11-05 10:15:00,148.06,148.16,146.24,146.98,16700.0,148.06,148.16,146.24,146.98,16700.0
2007-11-05 10:20:00,146.92,147.79,145.15,145.78,48700.0,146.92,147.79,145.15,145.78,48700.0
2007-11-05 10:25:00,145.78,146.68,145.2,145.55,38800.0,145.78,146.68,145.2,145.55,38800.0
2007-11-05 10:30:00,145.72,146.65,145.6,146.3,34200.0,145.72,146.65,145.6,146.3,34200.0
2007-11-05 10:35:00,146.42,147.12,146.19,146.61,31000.0,146.42,147.12,146.19,146.61,31000.0
2007-11-05 10:40:00,146.39,147.4,146.15,147.05,22200.0,146.39,147.4,146.15,147.05,22200.0
2007-11-05 10:45:00,147.21,147.77,146.75,147.42,32200.0,147.21,147.77,146.75,147.42,32200.0
2007-11-05 10:50:00,147.4,147.5,146.59,146.9,11700.0,147.4,147.5,146.59,146.9,11700.0
2007-11-05 10:55:00,147.1,147.77,146.99,147.17,10100.0,147.1,147.77,146.99,147.17,10100.0
2007-11-05 11:00:00,147.2,147.69,147.11,147.44,7500.0,147.2,147.69,147.11,147.44,7500.0
2007-11-05 11:05:00,147.48,148.39,147.3,148.39,24500.0,147.48,148.39,147.3,148.39,24500.0
2007-11-05 11:10:00,148.31,148.31,147.3,147.89,20900.0,148.31,148.31,147.3,147.89,20900.0
2007-11-05 11:15:00,147.8,147.8,147.01,147.44,15800.0,147.8,147.8,147.01,147.44,15800.0
2007-11-05 11:20:00,147.44,147.94,147.31,147.59,8700.0,147.44,147.94,147.31,147.59,8700.0
2007-11-05 11:25:00,147.91,148.0,147.62,147.73,15500.0,147.91,148.0,147.62,147.73,15500.0
2007-11-05 11:30:00,147.7,147.96,147.61,147.69,18600.0,147.7,147.96,147.61,147.69,18600.0
2007-11-05 11:35:00,147.7,147.7,147.16,147.16,12300.0,147.7,147.7,147.16,147.16,12300.0
2007-11-05 11:40:00,147.15,147.74,147.05,147.61,8900.0,147.15,147.74,147.05,147.61,8900.0
2007-11-05 11:45:00,147.53,147.66,146.57,146.91,20100.0,147.53,147.66,146.57,146.91,20100.0
2007-11-05 11:50:00,146.82,146.98,146.62,146.75,16700.0,146.82,146.98,146.62,146.75,16700.0
2007-11-05 11:55:00,146.75,146.95,146.35,146.5,25300.0,146.75,146.95,146.35,146.5,25300.0
2007-11-05 12:00:00,146.66,146.7,146.25,146.25,10600.0,146.66,146.7,146.25,146.25,10600.0
2007-11-05 12:05:00,146.25,146.87,146.24,146.77,13000.0,146.25,146.87,146.24,146.77,13000.0
2007-11-05 12:10:00,146.84,146.84,146.32,146.36,13500.0,146.84,146.84,146.32,146.36,13500.0
2007-11-05 12:15:00,146.33,146.53,146.03,146.03,16700.0,146.33,146.53,146.03,146.03,16700.0
2007-11-05 12:20:00,146.03,146.38,145.82,146.11,15300.0,146.03,146.38,145.82,146.11,15300.0
2007-11-05 12:25:00,146.0,146.31,145.82,146.14,17500.0,146.0,146.31,145.82,146.14,17500.0
2007-11-05 12:30:00,145.95,146.25,145.95,146.1,3100.0,145.95,146.25,145.95,146.1,3100.0
2007-11-05 12:35:00,146.25,146.42,145.9,146.18,8600.0,146.25,146.42,145.9,146.18,8600.0
2007-11-05 12:40:00,146.1,146.39,145.83,145.83,12200.0,146.1,146.39,145.83,145.83,12200.0
2007-11-05 12:45:00,145.83,146.08,145.83,146.08,4800.0,145.83,146.08,145.83,146.08,4800.0
2007-11-05 12:50:00,146.08,146.24,145.9,145.98,13900.0,146.08,146.24,145.9,145.98,13900.0
2007-11-05 12:55:00,145.98,146.42,145.94,146.26,5800.0,145.98,146.42,145.94,146.26,5800.0
2007-11-05 13:00:00,146.39,146.77,146.11,146.4,13400.0,146.39,146.77,146.11,146.4,13400.0
2007-11-05 13:05:00,146.53,146.75,146.53,146.55,5800.0,146.53,146.75,146.53,146.55,5800.0
2007-11-05 13:10:00,146.76,147.12,146.55,147.12,6400.0,146.76,147.12,146.55,147.12,6400.0
2007-11-05 13:15:00,147.02,147.13,146.72,146.86,19100.0,147.02,147.13,146.72,146.86,19100.0
2007-11-05 13:20:00,146.96,147.5,146.56,146.89,16600.0,146.96,147.5,146.56,146.89,16600.0
2007-11-05 13:25:00,146.89,147.34,146.89,147.18,8200.0,146.89,147.34,146.89,147.18,8200.0
2007-11-05 13:30:00,147.35,147.38,146.9,146.9,2600.0,147.35,147.38,146.9,146.9,2600.0
2007-11-05 13:35:00,146.85,147.15,146.78,147.0,11000.0,146.85,147.15,146.78,147.0,11000.0
2007-11-05 13:40:00,146.99,146.99,146.51,146.51,6100.0,146.99,146.99,146.51,146.51,6100.0
2007-11-05 13:45:00,146.55,146.56,145.82,145.9,17500.0,146.55,146.56,145.82,145.9,17500.0
2007-11-05 13:50:00,145.82,146.22,144.9,145.3,52300.0,145.82,146.22,144.9,145.3,52300.0
2007-11-05 13:55:00,145.09,145.7,144.86,145.26,11600.0,145.09,145.7,144.86,145.26,11600.0
2007-11-05 14:00:00,145.06,145.99,145.0,145.93,8500.0,145.06,145.99,145.0,145.93,8500.0
2007-11-05 14:05:00,145.76,145.8,145.2,145.61,8200.0,145.76,145.8,145.2,145.61,8200.0
2007-11-05 14:10:00,145.74,146.19,145.67,145.89,16700.0,145.74,146.19,145.67,145.89,16700.0
2007-11-05 14:15:00,146.05,146.45,145.76,146.04,12700.0,146.05,146.45,145.76,146.04,12700.0
2007-11-05 14:20:00,145.86,146.33,145.81,145.91,12600.0,145.86,146.33,145.81,145.91,12600.0
2007-11-05 14:25:00,145.97,146.1,145.46,145.71,20900.0,145.97,146.1,145.46,145.71,20900.0
2007-11-05 14:30:00,145.68,145.88,144.77,144.77,14000.0,145.68,145.88,144.77,144.77,14000.0
2007-11-05 14:35:00,145.03,145.03,144.39,144.44,34600.0,145.03,145.03,144.39,144.44,34600.0
2007-11-05 14:40:00,144.43,144.55,143.53,144.21,45000.0,144.43,144.55,143.53,144.21,45000.0
2007-11-05 14:45:00,144.06,145.37,144.06,144.93,21200.0,144.06,145.37,144.06,144.93,21200.0
2007-11-05 14:50:00,144.82,145.69,144.82,145.35,15700.0,144.82,145.69,144.82,145.35,15700.0
2007-11-05 14:55:00,145.43,145.43,144.89,145.09,11400.0,145.43,145.43,144.89,145.09,11400.0
2007-11-05 15:00:00,145.09,145.59,145.09,145.27,19400.0,145.09,145.59,145.09,145.27,19400.0
2007-11-05 15:05:00,145.12,147.0,145.12,146.49,29200.0,145.12,147.0,145.12,146.49,29200.0
2007-11-05 15:10:00,146.45,147.0,146.24,146.37,18900.0,146.45,147.0,146.24,146.37,18900.0
2007-11-05 15:15:00,146.55,146.9,146.38,146.61,5300.0,146.55,146.9,146.38,146.61,5300.0
2007-11-05 15:20:00,146.72,147.0,146.64,146.89,12200.0,146.72,147.0,146.64,146.89,12200.0
2007-11-05 15:25:00,146.89,147.42,146.73,147.39,24200.0,146.89,147.42,146.73,147.39,24200.0
2007-11-05 15:30:00,147.4,148.0,147.29,148.0,30800.0,147.4,148.0,147.29,148.0,30800.0
2007-11-05 15:35:00,147.92,149.46,147.8,149.18,57300.0,147.92,149.46,147.8,149.18,57300.0
2007-11-05 15:40:00,149.18,149.18,147.08,147.55,27700.0,149.18,149.18,147.08,147.55,27700.0
2007-11-05 15:45:00,147.5,147.93,147.4,147.66,11600.0,147.5,147.93,147.4,147.66,11600.0
2007-11-05 15:50:00,147.66,148.43,147.5,148.43,30400.0,147.66,148.43,147.5,148.43,30400.0
2007-11-05 15:55:00,148.43,148.47,147.62,147.85,29000.0,148.43,148.47,147.62,147.85,29000.0
2007-11-06 09:30:00,163.86,166.15,163.52,165.8,330300.0,163.86,166.15,163.52,165.8,330300.0
2007-11-06 09:35:00,165.8,165.8,163.46,164.31,199500.0,165.8,165.8,163.46,164.31,199500.0
2007-11-06 09:40:00,164.29,165.85,163.99,164.6,130000.0,164.29,165.85,163.99,164.6,130000.0
2007-11-06 09:45:00,164.5,165.5,164.2,165.5,139800.0,164.5,165.5,164.2,165.5,139800.0
2007-11-06 09:50:00,165.5,167.79,165.37,166.85,307400.0,165.5,167.79,165.37,166.85,307400.0
2007-11-06 09:55:00,167.01,167.45,165.5,166.0,125100.0,167.01,167.45,165.5,166.0,125100.0
2007-11-06 10:00:00,166.0,167.9,165.92,167.24,105000.0,166.0,167.9,165.92,167.24,105000.0
2007-11-06 10:05:00,167.29,167.5,166.57,167.5,80100.0,167.29,167.5,166.57,167.5,80100.0
2007-11-06 10:10:00,167.5,168.27,166.76,166.92,164800.0,167.5,168.27,166.76,166.92,164800.0
2007-11-06 10:15:00,167.16,168.25,167.11,167.28,67000.0,167.16,168.25,167.11,167.28,67000.0
2007-11-06 10:20:00,167.28,167.3,165.0,165.5,102500.0,167.28,167.3,165.0,165.5,102500.0
2007-11-06 10:25:00,165.39,166.94,164.93,166.61,68900.0,165.39,166.94,164.93,166.61,68900.0
2007-11-06 10:30:00,166.62,166.7,166.02,166.04,36400.0,166.62,166.7,166.02,166.04,36400.0
2007-11-06 10:35:00,166.03,166.98,166.0,166.22,104500.0,166.03,166.98,166.0,166.22,104500.0
2007-11-06 10:40:00,166.31,167.4,166.19,166.92,73100.0,166.31,167.4,166.19,166.92,73100.0
2007-11-06 10:45:00,166.9,167.25,166.43,166.43,52700.0,166.9,167.25,166.43,166.43,52700.0
2007-11-06 10:50:00,166.43,166.5,164.04,164.67,120400.0,166.43,166.5,164.04,164.67,120400.0
2007-11-06 10:55:00,164.75,165.59,163.65,165.33,116900.0,164.75,165.59,163.65,165.33,116900.0
2007-11-06 11:00:00,165.49,166.45,165.31,165.9,73700.0,165.49,166.45,165.31,165.9,73700.0
2007-11-06 11:05:00,165.9,166.2,165.59,166.0,54900.0,165.9,166.2,165.59,166.0,54900.0
2007-11-06 11:10:00,166.0,166.0,165.28,165.3,27700.0,166.0,166.0,165.28,165.3,27700.0
2007-11-06 11:15:00,165.28,165.78,164.6,165.78,63700.0,165.28,165.78,164.6,165.78,63700.0
2007-11-06 11:20:00,165.82,166.49,165.59,166.23,47800.0,165.82,166.49,165.59,166.23,47800.0
2007-11-06 11:25:00,166.23,166.46,165.89,165.89,32900.0,166.23,166.46,165.89,165.89,32900.0
2007-11-06 11:30:00,166.02,166.09,164.58,164.84,33400.0,166.02,166.09,164.58,164.84,33400.0
2007-11-06 11:35:00,164.64,164.76,163.81,164.22,78700.0,164.64,164.76,163.81,164.22,78700.0
2007-11-06 11:40:00,164.22,164.75,164.05,164.24,32200.0,164.22,164.75,164.05,164.24,32200.0
2007-11-06 11:45:00,164.05,164.97,163.91,164.9,46600.0,164.05,164.97,163.91,164.9,46600.0
2007-11-06 11:50:00,164.79,165.58,164.64,165.38,65400.0,164.79,165.58,164.64,165.38,65400.0
2007-11-06 11:55:00,165.45,165.63,164.82,164.9,41000.0,165.45,165.63,164.82,164.9,41000.0
2007-11-06 12:00:00,164.9,165.25,164.5,165.14,67300.0,164.9,165.25,164.5,165.14,67300.0
2007-11-06 12:05:00,165.14,165.93,165.14,165.4,42400.0,165.14,165.93,165.14,165.4,42400.0
2007-11-06 12:10:00,165.4,166.15,165.4,165.97,46300.0,165.4,166.15,165.4,165.97,46300.0
2007-11-06 12:15:00,165.87,166.15,165.81,166.15,57900.0,165.87,166.15,165.81,166.15,57900.0
2007-11-06 12:20:00,166.12,166.36,165.14,165.36,70700.0,166.12,166.36,165.14,165.36,70700.0
2007-11-06 12:25:00,165.41,165.58,165.04,165.43,16500.0,165.41,165.58,165.04,165.43,16500.0
2007-11-06 12:30:00,165.49,165.58,164.79,164.84,18700.0,165.49,165.58,164.79,164.84,18700.0
2007-11-06 12:35:00,164.85,166.17,164.85,166.16,26200.0,164.85,166.17,164.85,166.16,26200.0
2007-11-06 12:40:00,166.16,166.16,165.31,165.52,28700.0,166.16,166.16,165.31,165.52,28700.0
2007-11-06 12:45:00,165.45,165.72,165.15,165.29,33100.0,165.45,165.72,165.15,165.29,33100.0
2007-11-06 12:50:00,165.24,165.99,165.24,165.67,23700.0,165.24,165.99,165.24,165.67,23700.0
2007-11-06 12:55:00,165.68,165.71,165.31,165.55,13700.0,165.68,165.71,165.31,165.55,13700.0
2007-11-06 13:00:00,165.47,165.75,165.3,165.45,23100.0,165.47,165.75,165.3,165.45,23100.0
2007-11-06 13:05:00,165.56,165.87,165.44,165.85,23900.0,165.56,165.87,165.44,165.85,23900.0
2007-11-06 13:10:00,165.85,166.0,165.45,165.65,20200.0,165.85,166.0,165.45,165.65,20200.0
2007-11-06 13:15:00,165.69,165.82,165.3,165.43,35600.0,165.69,165.82,165.3,165.43,35600.0
2007-11-06 13:20:00,165.43,165.9,165.26,165.65,16600.0,165.43,165.9,165.26,165.65,16600.0
2007-11-06 13:25:00,165.64,166.08,165.64,165.97,17300.0,165.64,166.08,165.64,165.97,17300.0
2007-11-06 13:30:00,166.0,167.05,165.87,167.0,63100.0,166.0,167.05,165.87,167.0,63100.0
2007-11-06 13:35:00,166.86,167.44,166.66,167.08,54800.0,166.86,167.44,166.66,167.08,54800.0
2007-11-06 13:40:00,166.95,168.75,166.71,168.41,93400.0,166.95,168.75,166.71,168.41,93400.0
2007-11-06 13:45:00,168.49,169.74,168.19,169.0,101800.0,168.49,169.74,168.19,169.0,101800.0
2007-11-06 13:50:00,168.91,169.8,168.85,169.6,94900.0,168.91,169.8,168.85,169.6,94900.0
2007-11-06 13:55:00,169.6,169.63,169.02,169.18,63500.0,169.6,169.63,169.02,169.18,63500.0
2007-11-06 14:00:00,169.18,170.22,169.17,169.54,125400.0,169.18,170.22,169.17,169.54,125400.0
2007-11-06 14:05:00,169.33,169.83,167.81,168.04,84200.0,169.33,169.83,167.81,168.04,84200.0
2007-11-06 14:10:00,168.03,168.82,167.53,167.54,66500.0,168.03,168.82,167.53,167.54,66500.0
2007-11-06 14:15:00,167.64,167.8,167.04,167.62,53300.0,167.64,167.8,167.04,167.62,53300.0
2007-11-06 14:20:00,167.44,167.5,166.76,167.29,39200.0,167.44,167.5,166.76,167.29,39200.0
2007-11-06 14:25:00,167.4,167.45,166.29,166.63,46500.0,167.4,167.45,166.29,166.63,46500.0
2007-11-06 14:30:00,166.64,167.17,166.42,167.17,33600.0,166.64,167.17,166.42,167.17,33600.0
2007-11-06 14:35:00,167.2,167.6,167.16,167.45,70300.0,167.2,167.6,167.16,167.45,70300.0
2007-11-06 14:40:00,167.45,168.3,167.17,168.0,64200.0,167.45,168.3,167.17,168.0,64200.0
2007-11-06 14:45:00,167.97,168.44,167.44,167.66,44400.0,167.97,168.44,167.44,167.66,44400.0
2007-11-06 14:50:00,167.66,167.98,166.56,166.57,55400.0,167.66,167.98,166.56,166.57,55400.0
2007-11-06 14:55:00,166.7,167.25,166.51,166.93,25300.0,166.7,167.25,166.51,166.93,25300.0
2007-11-06 15:00:00,166.93,167.5,166.8,166.83,21800.0,166.93,167.5,166.8,166.83,21800.0
2007-11-06 15:05:00,166.83,167.52,166.61,167.5,37600.0,166.83,167.52,166.61,167.5,37600.0
2007-11-06 15:10:00,167.37,167.63,166.75,166.76,50500.0,167.37,167.63,166.75,166.76,50500.0
2007-11-06 15:15:00,166.83,167.67,166.78,167.5,60700.0,166.83,167.67,166.78,167.5,60700.0
2007-11-06 15:20:00,167.58,168.98,167.5,168.59,62600.0,167.58,168.98,167.5,168.59,62600.0
2007-11-06 15:25:00,168.63,169.67,168.51,169.22,90800.0,168.63,169.67,168.51,169.22,90800.0
2007-11-06 15:30:00,169.08,169.15,167.5,167.77,103700.0,169.08,169.15,167.5,167.77,103700.0
2007-11-06 15:35:00,167.77,168.13,167.44,167.84,90500.0,167.77,168.13,167.44,167.84,90500.0
2007-11-06 15:40:00,167.7,168.05,167.35,167.49,68300.0,167.7,168.05,167.35,167.49,68300.0
2007-11-06 15:45:00,167.49,168.0,167.26,167.76,85600.0,167.49,168.0,167.26,167.76,85600.0
2007-11-06 15:50:00,167.71,168.35,167.4,167.83,77400.0,167.71,168.35,167.4,167.83,77400.0
2007-11-06 15:55:00,167.86,169.23,167.7,169.0,138100.0,167.86,169.23,167.7,169.0,138100.0
2007-11-07 09:30:00,170.81,171.45,167.77,168.66,165900.0,170.81,171.45,167.77,168.66,165900.0
2007-11-07 09:35:00,168.83,169.98,166.25,166.42,87400.0,168.83,169.98,166.25,166.42,87400.0
2007-11-07 09:40:00,166.67,168.69,166.41,168.2,62100.0,166.67,168.69,166.41,168.2,62100.0
2007-11-07 09:45:00,168.36,168.36,167.11,167.94,39000.0,168.36,168.36,167.11,167.94,39000.0
2007-11-07 09:50:00,167.94,169.0,167.5,167.5,54600.0,167.94,169.0,167.5,167.5,54600.0
2007-11-07 09:55:00,167.37,167.99,166.5,166.85,49300.0,167.37,167.99,166.5,166.85,49300.0
2007-11-07 10:00:00,166.93,167.07,166.07,166.84,52300.0,166.93,167.07,166.07,166.84,52300.0
2007-11-07 10:05:00,166.76,168.3,166.7,168.3,55900.0,166.76,168.3,166.7,168.3,55900.0
2007-11-07 10:10:00,168.26,168.68,167.75,168.34,43700.0,168.26,168.68,167.75,168.34,43700.0
2007-11-07 10:15:00,168.38,168.89,168.15,168.28,26700.0,168.38,168.89,168.15,168.28,26700.0
2007-11-07 10:20:00,168.28,168.79,167.34,168.79,21500.0,168.28,168.79,167.34,168.79,21500.0
2007-11-07 10:25:00,168.59,168.74,167.96,168.38,20200.0,168.59,168.74,167.96,168.38,20200.0
2007-11-07 10:30:00,168.35,169.77,167.81,169.0,62200.0,168.35,169.77,167.81,169.0,62200.0
2007-11-07 10:35:00,169.39,169.4,167.85,168.57,43800.0,169.39,169.4,167.85,168.57,43800.0
2007-11-07 10:40:00,168.56,171.96,168.18,171.9,87500.0,168.56,171.96,168.18,171.9,87500.0
2007-11-07 10:45:00,171.66,173.94,171.53,172.9,114800.0,171.66,173.94,171.53,172.9,114800.0
2007-11-07 10:50:00,172.93,173.23,171.71,171.71,64700.0,172.93,173.23,171.71,171.71,64700.0
2007-11-07 10:55:00,171.75,172.75,171.66,172.62,46600.0,171.75,172.75,171.66,172.62,46600.0
2007-11-07 11:00:00,172.62,172.66,171.74,172.23,67000.0,172.62,172.66,171.74,172.23,67000.0
2007-11-07 11:05:00,172.16,172.23,170.32,171.1,91300.0,172.16,172.23,170.32,171.1,91300.0
2007-11-07 11:10:00,171.1,171.1,169.17,169.61,94100.0,171.1,171.1,169.17,169.61,94100.0
2007-11-07 11:15:00,169.48,170.75,169.48,170.75,24400.0,169.48,170.75,169.48,170.75,24400.0
2007-11-07 11:20:00,170.66,170.73,169.5,169.51,29400.0,170.66,170.73,169.5,169.51,29400.0
2007-11-07 11:25:00,169.51,170.27,169.26,169.26,39000.0,169.51,170.27,169.26,169.26,39000.0
2007-11-07 11:30:00,169.42,169.61,168.0,168.29,35400.0,169.42,169.61,168.0,168.29,35400.0
2007-11-07 11:35:00,168.24,168.47,167.71,168.3,46900.0,168.24,168.47,167.71,168.3,46900.0
2007-11-07 11:40:00,168.26,169.55,168.08,169.06,30500.0,168.26,169.55,168.08,169.06,30500.0
2007-11-07 11:45:00,169.1,169.4,168.86,169.0,17800.0,169.1,169.4,168.86,169.0,17800.0
2007-11-07 11:50:00,169.0,170.2,168.75,169.57,33800.0,169.0,170.2,168.75,169.57,33800.0
2007-11-07 11:55:00,169.63,169.69,168.82,169.2,14400.0,169.63,169.69,168.82,169.2,14400.0
2007-11-07 12:00:00,169.11,169.4,168.25,168.5,15500.0,169.11,169.4,168.25,168.5,15500.0
2007-11-07 12:05:00,168.46,168.7,167.78,167.95,22800.0,168.46,168.7,167.78,167.95,22800.0
2007-11-07 12:10:00,167.81,168.08,167.12,167.85,28500.0,167.81,168.08,167.12,167.85,28500.0
2007-11-07 12:15:00,167.85,168.29,167.43,167.66,36100.0,167.85,168.29,167.43,167.66,36100.0
2007-11-07 12:20:00,167.76,168.65,167.61,168.12,16500.0,167.76,168.65,167.61,168.12,16500.0
2007-11-07 12:25:00,168.12,168.47,168.02,168.43,7000.0,168.12,168.47,168.02,168.43,7000.0
2007-11-07 12:30:00,168.28,168.84,168.19,168.61,12800.0,168.28,168.84,168.19,168.61,12800.0
2007-11-07 12:35:00,168.5,168.6,168.12,168.42,14800.0,168.5,168.6,168.12,168.42,14800.0
2007-11-07 12:40:00,168.3,168.77,168.18,168.75,10400.0,168.3,168.77,168.18,168.75,10400.0
2007-11-07 12:45:00,168.75,169.38,168.5,168.5,27400.0,168.75,169.38,168.5,168.5,27400.0
2007-11-07 12:50:00,168.52,168.79,167.4,167.96,46900.0,168.52,168.79,167.4,167.96,46900.0
2007-11-07 12:55:00,167.86,168.33,167.61,167.81,11100.0,167.86,168.33,167.61,167.81,11100.0
2007-11-07 13:00:00,167.83,168.95,167.69,168.89,24900.0,167.83,168.95,167.69,168.89,24900.0
2007-11-07 13:05:00,168.92,169.43,168.26,169.21,41800.0,168.92,169.43,168.26,169.21,41800.0
2007-11-07 13:10:00,169.22,169.37,168.44,168.44,12900.0,169.22,169.37,168.44,168.44,12900.0
2007-11-07 13:15:00,168.47,169.03,167.56,167.56,30500.0,168.47,169.03,167.56,167.56,30500.0
2007-11-07 13:20:00,167.61,168.12,167.1,167.14,22100.0,167.61,168.12,167.1,167.14,22100.0
2007-11-07 13:25:00,167.36,167.95,167.2,167.65,23200.0,167.36,167.95,167.2,167.65,23200.0
2007-11-07 13:30:00,167.63,168.14,167.34,167.85,16700.0,167.63,168.14,167.34,167.85,16700.0
2007-11-07 13:35:00,167.78,168.37,167.5,167.52,17300.0,167.78,168.37,167.5,167.52,17300.0
2007-11-07 13:40:00,167.4,168.0,167.37,167.41,16900.0,167.4,168.0,167.37,167.41,16900.0
2007-11-07 13:45:00,167.4,167.43,166.1,166.35,55400.0,167.4,167.43,166.1,166.35,55400.0
2007-11-07 13:50:00,166.35,167.0,165.55,165.55,59700.0,166.35,167.0,165.55,165.55,59700.0
2007-11-07 13:55:00,165.7,166.4,164.3,164.31,88900.0,165.7,166.4,164.3,164.31,88900.0
2007-11-07 14:00:00,164.3,165.5,163.81,164.56,89800.0,164.3,165.5,163.81,164.56,89800.0
2007-11-07 14:05:00,164.57,165.39,164.3,164.96,27300.0,164.57,165.39,164.3,164.96,27300.0
2007-11-07 14:10:00,165.03,165.45,164.69,165.34,28800.0,165.03,165.45,164.69,165.34,28800.0
2007-11-07 14:15:00,165.33,165.34,164.41,164.68,28000.0,165.33,165.34,164.41,164.68,28000.0
2007-11-07 14:20:00,164.66,164.83,164.25,164.41,21800.0,164.66,164.83,164.25,164.41,21800.0
2007-11-07 14:25:00,164.37,165.48,163.92,164.78,46700.0,164.37,165.48,163.92,164.78,46700.0
2007-11-07 14:30:00,164.78,165.13,163.0,163.2,59100.0,164.78,165.13,163.0,163.2,59100.0
2007-11-07 14:35:00,163.2,163.29,160.91,161.01,130500.0,163.2,163.29,160.91,161.01,130500.0
2007-11-07 14:40:00,161.3,163.39,160.96,162.67,84000.0,161.3,163.39,160.96,162.67,84000.0
2007-11-07 14:45:00,162.67,162.74,161.7,162.41,39300.0,162.67,162.74,161.7,162.41,39300.0
2007-11-07 14:50:00,162.45,162.59,161.57,161.88,35200.0,162.45,162.59,161.57,161.88,35200.0
2007-11-07 14:55:00,162.04,163.85,161.68,163.49,42300.0,162.04,163.85,161.68,163.49,42300.0
2007-11-07 15:00:00,163.59,164.81,163.49,164.5,53300.0,163.59,164.81,163.49,164.5,53300.0
2007-11-07 15:05:00,164.5,165.9,164.5,165.8,56900.0,164.5,165.9,164.5,165.8,56900.0
2007-11-07 15:10:00,165.8,165.82,164.71,165.04,40000.0,165.8,165.82,164.71,165.04,40000.0
2007-11-07 15:15:00,165.01,165.72,164.74,165.0,29000.0,165.01,165.72,164.74,165.0,29000.0
2007-11-07 15:20:00,165.07,165.65,164.8,164.83,46400.0,165.07,165.65,164.8,164.83,46400.0
2007-11-07 15:25:00,164.88,164.97,164.0,164.0,38200.0,164.88,164.97,164.0,164.0,38200.0
2007-11-07 15:30:00,164.01,166.05,163.56,165.21,64200.0,164.01,166.05,163.56,165.21,64200.0
2007-11-07 15:35:00,165.13,165.7,164.5,164.73,42900.0,165.13,165.7,164.5,164.73,42900.0
2007-11-07 15:40:00,164.72,166.0,164.59,165.93,50600.0,164.72,166.0,164.59,165.93,50600.0
2007-11-07 15:45:00,165.98,166.6,165.9,166.18,53400.0,165.98,166.6,165.9,166.18,53400.0
2007-11-07 15:50:00,166.18,167.12,166.15,166.85,95400.0,166.18,167.12,166.15,166.85,95400.0
2007-11-07 15:55:00,166.85,167.53,166.79,167.0,118300.0,166.85,167.53,166.79,167.0,118300.0
2007-11-08 09:30:00,221.8,221.9,211.52,216.49,830000.0,221.8,221.9,211.52,216.49,830000.0
2007-11-08 09:35:00,216.5,217.4,212.0,214.78,403900.0,216.5,217.4,212.0,214.78,403900.0
2007-11-08 09:40:00,214.56,216.0,212.8,215.17,297600.0,214.56,216.0,212.8,215.17,297600.0
2007-11-08 09:45:00,215.14,215.23,205.87,209.73,471900.0,215.14,215.23,205.87,209.73,471900.0
2007-11-08 09:50:00,209.73,213.73,209.58,212.96,176100.0,209.73,213.73,209.58,212.96,176100.0
2007-11-08 09:55:00,212.83,214.69,211.67,214.02,149400.0,212.83,214.69,211.67,214.02,149400.0
2007-11-08 10:00:00,214.25,215.73,211.41,212.3,250200.0,214.25,215.73,211.41,212.3,250200.0
2007-11-08 10:05:00,212.3,215.88,211.0,214.44,169900.0,212.3,215.88,211.0,214.44,169900.0
2007-11-08 10:10:00,214.41,214.57,212.3,212.5,112300.0,214.41,214.57,212.3,212.5,112300.0
2007-11-08 10:15:00,212.51,214.25,211.68,213.3,104200.0,212.51,214.25,211.68,213.3,104200.0
2007-11-08 10:20:00,213.15,215.17,212.71,213.5,126200.0,213.15,215.17,212.71,213.5,126200.0
2007-11-08 10:25:00,213.5,217.41,213.08,216.95,196000.0,213.5,217.41,213.08,216.95,196000.0
2007-11-08 10:30:00,216.9,219.0,216.1,218.68,150600.0,216.9,219.0,216.1,218.68,150600.0
2007-11-08 10:35:00,218.68,220.0,217.44,217.94,218800.0,218.68,220.0,217.44,217.94,218800.0
2007-11-08 10:40:00,218.0,219.43,217.61,219.39,114300.0,218.0,219.43,217.61,219.39,114300.0
2007-11-08 10:45:00,219.26,220.34,218.55,219.72,172700.0,219.26,220.34,218.55,219.72,172700.0
2007-11-08 10:50:00,219.65,225.0,219.31,224.67,345600.0,219.65,225.0,219.31,224.67,345600.0
2007-11-08 10:55:00,224.67,228.14,224.42,226.81,408200.0,224.67,228.14,224.42,226.81,408200.0
2007-11-08 11:00:00,226.4,229.28,225.81,228.84,250300.0,226.4,229.28,225.81,228.84,250300.0
2007-11-08 11:05:00,228.84,229.63,227.1,228.0,225400.0,228.84,229.63,227.1,228.0,225400.0
2007-11-08 11:10:00,228.0,230.0,226.52,227.88,206900.0,228.0,230.0,226.52,227.88,206900.0
2007-11-08 11:15:00,227.8,229.29,227.0,228.52,137200.0,227.8,229.29,227.0,228.52,137200.0
2007-11-08 11:20:00,228.21,228.51,226.25,227.52,120400.0,228.21,228.51,226.25,227.52,120400.0
2007-11-08 11:25:00,227.49,228.5,225.54,226.7,120300.0,227.49,228.5,225.54,226.7,120300.0
2007-11-08 11:30:00,226.75,227.48,226.47,227.02,94900.0,226.75,227.48,226.47,227.02,94900.0
2007-11-08 11:35:00,227.02,227.14,224.68,225.24,113100.0,227.02,227.14,224.68,225.24,113100.0
2007-11-08 11:40:00,225.24,225.52,224.07,225.51,93100.0,225.24,225.52,224.07,225.51,93100.0
2007-11-08 11:45:00,225.32,225.75,223.42,223.97,86900.0,225.32,225.75,223.42,223.97,86900.0
2007-11-08 11:50:00,223.73,225.5,223.71,225.07,50000.0,223.73,225.5,223.71,225.07,50000.0
2007-11-08 11:55:00,225.11,225.24,222.6,222.93,77500.0,225.11,225.24,222.6,222.93,77500.0
2007-11-08 12:00:00,223.07,225.25,223.0,224.28,54600.0,223.07,225.25,223.0,224.28,54600.0
2007-11-08 12:05:00,224.3,224.3,221.19,222.24,105300.0,224.3,224.3,221.19,222.24,105300.0
2007-11-08 12:10:00,222.31,223.29,221.51,222.43,65100.0,222.31,223.29,221.51,222.43,65100.0
2007-11-08 12:15:00,222.54,222.54,219.01,219.8,77000.0,222.54,222.54,219.01,219.8,77000.0
2007-11-08 12:20:00,219.92,222.0,219.05,221.01,66300.0,219.92,222.0,219.05,221.01,66300.0
2007-11-08 12:25:00,221.21,221.39,219.12,220.14,71100.0,221.21,221.39,219.12,220.14,71100.0
2007-11-08 12:30:00,220.14,220.86,216.0,219.42,145000.0,220.14,220.86,216.0,219.42,145000.0
2007-11-08 12:35:00,219.35,219.37,215.08,216.93,114500.0,219.35,219.37,215.08,216.93,114500.0
2007-11-08 12:40:00,216.93,219.3,215.0,217.95,119200.0,216.93,219.3,215.0,217.95,119200.0
2007-11-08 12:45:00,217.95,218.96,217.0,217.5,58400.0,217.95,218.96,217.0,217.5,58400.0
2007-11-08 12:50:00,217.31,217.57,215.0,215.2,85100.0,217.31,217.57,215.0,215.2,85100.0
2007-11-08 12:55:00,215.43,219.58,215.13,219.1,98600.0,215.43,219.58,215.13,219.1,98600.0
2007-11-08 13:00:00,218.95,219.7,215.33,217.4,81300.0,218.95,219.7,215.33,217.4,81300.0
2007-11-08 13:05:00,217.39,217.39,210.0,211.65,172300.0,217.39,217.39,210.0,211.65,172300.0
2007-11-08 13:10:00,211.19,214.38,211.0,212.7,80400.0,211.19,214.38,211.0,212.7,80400.0
2007-11-08 13:15:00,212.51,217.0,211.0,216.24,101700.0,212.51,217.0,211.0,216.24,101700.0
2007-11-08 13:20:00,216.09,216.9,214.03,215.84,53200.0,216.09,216.9,214.03,215.84,53200.0
2007-11-08 13:25:00,215.78,215.81,212.9,215.26,55800.0,215.78,215.81,212.9,215.26,55800.0
2007-11-08 13:30:00,215.01,219.0,215.0,217.44,129100.0,215.01,219.0,215.0,217.44,129100.0
2007-11-08 13:35:00,217.64,218.48,216.0,217.13,76800.0,217.64,218.48,216.0,217.13,76800.0
2007-11-08 13:40:00,217.12,217.56,215.14,216.96,63000.0,217.12,217.56,215.14,216.96,63000.0
2007-11-08 13:45:00,216.56,217.48,216.0,216.29,31700.0,216.56,217.48,216.0,216.29,31700.0
2007-11-08 13:50:00,216.26,216.84,214.51,215.65,80100.0,216.26,216.84,214.51,215.65,80100.0
2007-11-08 13:55:00,215.54,216.98,214.8,216.98,44200.0,215.54,216.98,214.8,216.98,44200.0
2007-11-08 14:00:00,216.98,216.98,215.5,216.35,39700.0,216.98,216.98,215.5,216.35,39700.0
2007-11-08 14:05:00,216.45,216.98,215.78,216.0,39900.0,216.45,216.98,215.78,216.0,39900.0
2007-11-08 14:10:00,216.0,216.75,215.87,216.68,51400.0,216.0,216.75,215.87,216.68,51400.0
2007-11-08 14:15:00,216.69,219.77,216.0,219.5,66000.0,216.69,219.77,216.0,219.5,66000.0
2007-11-08 14:20:00,219.64,219.73,217.7,218.39,74700.0,219.64,219.73,217.7,218.39,74700.0
2007-11-08 14:25:00,218.47,219.0,217.2,218.69,61500.0,218.47,219.0,217.2,218.69,61500.0
2007-11-08 14:30:00,218.59,220.0,218.14,219.87,71600.0,218.59,220.0,218.14,219.87,71600.0
2007-11-08 14:35:00,219.85,219.96,216.0,216.0,80200.0,219.85,219.96,216.0,216.0,80200.0
2007-11-08 14:40:00,216.0,217.0,212.85,215.64,124300.0,216.0,217.0,212.85,215.64,124300.0
2007-11-08 14:45:00,215.6,216.7,214.14,216.61,40700.0,215.6,216.7,214.14,216.61,40700.0
2007-11-08 14:50:00,216.43,216.98,214.61,215.32,38800.0,216.43,216.98,214.61,215.32,38800.0
2007-11-08 14:55:00,215.01,219.16,214.75,219.16,49900.0,215.01,219.16,214.75,219.16,49900.0
2007-11-08 15:00:00,219.16,221.5,218.03,220.91,203800.0,219.16,221.5,218.03,220.91,203800.0
2007-11-08 15:05:00,220.98,222.47,220.11,220.91,134600.0,220.98,222.47,220.11,220.91,134600.0
2007-11-08 15:10:00,220.91,221.0,218.53,219.97,79600.0,220.91,221.0,218.53,219.97,79600.0
2007-11-08 15:15:00,219.77,223.0,219.2,222.85,84700.0,219.77,223.0,219.2,222.85,84700.0
2007-11-08 15:20:00,222.85,225.0,222.0,224.5,121600.0,222.85,225.0,222.0,224.5,121600.0
2007-11-08 15:25:00,224.69,225.0,223.01,224.5,98500.0,224.69,225.0,223.01,224.5,98500.0
2007-11-08 15:30:00,224.47,226.0,223.51,224.12,125100.0,224.47,226.0,223.51,224.12,125100.0
2007-11-08 15:35:00,224.12,224.69,223.0,224.13,139500.0,224.12,224.69,223.0,224.13,139500.0
2007-11-08 15:40:00,224.29,229.88,224.0,229.11,141800.0,224.29,229.88,224.0,229.11,141800.0
2007-11-08 15:45:00,229.12,229.83,225.97,227.68,86300.0,229.12,229.83,225.97,227.68,86300.0
2007-11-08 15:50:00,227.51,228.3,226.29,227.47,138800.0,227.51,228.3,226.29,227.47,138800.0
2007-11-08 15:55:00,227.35,228.0,224.22,224.39,166100.0,227.35,228.0,224.22,224.39,166100.0
2007-11-09 09:30:00,216.43,221.88,214.35,221.77,308500.0,216.43,221.88,214.35,221.77,308500.0
2007-11-09 09:35:00,221.41,221.7,215.55,217.29,118400.0,221.41,221.7,215.55,217.29,118400.0
2007-11-09 09:40:00,217.3,224.98,216.51,224.0,157300.0,217.3,224.98,216.51,224.0,157300.0
2007-11-09 09:45:00,224.0,226.32,219.9,225.79,166300.0,224.0,226.32,219.9,225.79,166300.0
2007-11-09 09:50:00,225.5,225.86,220.0,223.23,119600.0,225.5,225.86,220.0,223.23,119600.0
2007-11-09 09:55:00,222.85,223.0,218.12,219.25,93900.0,222.85,223.0,218.12,219.25,93900.0
2007-11-09 10:00:00,219.01,219.99,216.07,219.13,114600.0,219.01,219.99,216.07,219.13,114600.0
2007-11-09 10:05:00,219.08,220.99,217.1,217.65,72300.0,219.08,220.99,217.1,217.65,72300.0
2007-11-09 10:10:00,217.4,218.73,216.2,216.77,68700.0,217.4,218.73,216.2,216.77,68700.0
2007-11-09 10:15:00,216.74,218.8,215.5,218.23,90600.0,216.74,218.8,215.5,218.23,90600.0
2007-11-09 10:20:00,218.28,218.99,216.0,217.09,58100.0,218.28,218.99,216.0,217.09,58100.0
2007-11-09 10:25:00,217.02,217.49,213.11,214.19,128900.0,217.02,217.49,213.11,214.19,128900.0
2007-11-09 10:30:00,214.26,217.42,214.26,215.14,69700.0,214.26,217.42,214.26,215.14,69700.0
2007-11-09 10:35:00,215.19,216.79,214.5,216.67,54900.0,215.19,216.79,214.5,216.67,54900.0
2007-11-09 10:40:00,216.37,216.95,212.6,213.07,112200.0,216.37,216.95,212.6,213.07,112200.0
2007-11-09 10:45:00,213.07,213.29,212.2,213.2,85900.0,213.07,213.29,212.2,213.2,85900.0
2007-11-09 10:50:00,213.19,213.29,209.77,210.0,106000.0,213.19,213.29,209.77,210.0,106000.0
2007-11-09 10:55:00,210.0,211.89,208.28,208.63,126800.0,210.0,211.89,208.28,208.63,126800.0
2007-11-09 11:00:00,208.53,209.67,200.56,200.56,247500.0,208.53,209.67,200.56,200.56,247500.0
2007-11-09 11:05:00,200.56,206.46,200.56,203.55,172400.0,200.56,206.46,200.56,203.55,172400.0
2007-11-09 11:10:00,203.54,206.39,202.2,205.25,102400.0,203.54,206.39,202.2,205.25,102400.0
2007-11-09 11:15:00,205.25,205.4,202.61,204.0,97400.0,205.25,205.4,202.61,204.0,97400.0
2007-11-09 11:20:00,204.0,206.5,203.46,206.16,108200.0,204.0,206.5,203.46,206.16,108200.0
2007-11-09 11:25:00,206.36,209.8,206.05,208.67,139400.0,206.36,209.8,206.05,208.67,139400.0
2007-11-09 11:30:00,208.9,210.32,207.57,208.16,99900.0,208.9,210.32,207.57,208.16,99900.0
2007-11-09 11:35:00,207.9,208.42,206.01,207.59,55500.0,207.9,208.42,206.01,207.59,55500.0
2007-11-09 11:40:00,207.59,209.89,207.24,208.15,68300.0,207.59,209.89,207.24,208.15,68300.0
2007-11-09 11:45:00,208.22,209.25,207.5,207.59,75400.0,208.22,209.25,207.5,207.59,75400.0
2007-11-09 11:50:00,207.88,207.97,206.19,207.0,48000.0,207.88,207.97,206.19,207.0,48000.0
2007-11-09 11:55:00,207.09,208.27,206.5,207.82,62900.0,207.09,208.27,206.5,207.82,62900.0
2007-11-09 12:00:00,208.09,208.92,207.0,208.91,66900.0,208.09,208.92,207.0,208.91,66900.0
2007-11-09 12:05:00,208.73,209.56,207.99,209.44,64300.0,208.73,209.56,207.99,209.44,64300.0
2007-11-09 12:10:00,209.43,212.98,209.1,212.01,121500.0,209.43,212.98,209.1,212.01,121500.0
2007-11-09 12:15:00,212.0,212.27,210.12,211.88,65200.0,212.0,212.27,210.12,211.88,65200.0
2007-11-09 12:20:00,211.93,212.8,211.18,211.63,65200.0,211.93,212.8,211.18,211.63,65200.0
2007-11-09 12:25:00,211.65,212.21,211.01,211.04,31000.0,211.65,212.21,211.01,211.04,31000.0
2007-11-09 12:30:00,211.08,211.77,210.3,210.65,39500.0,211.08,211.77,210.3,210.65,39500.0
2007-11-09 12:35:00,210.56,213.35,210.56,212.69,55800.0,210.56,213.35,210.56,212.69,55800.0
2007-11-09 12:40:00,212.44,215.4,212.19,212.77,84200.0,212.44,215.4,212.19,212.77,84200.0
2007-11-09 12:45:00,213.04,214.79,212.18,213.85,36400.0,213.04,214.79,212.18,213.85,36400.0
2007-11-09 12:50:00,214.01,214.14,212.05,213.01,40200.0,214.01,214.14,212.05,213.01,40200.0
2007-11-09 12:55:00,213.01,213.19,212.5,213.14,25000.0,213.01,213.19,212.5,213.14,25000.0
2007-11-09 13:00:00,213.0,213.4,211.27,212.76,30100.0,213.0,213.4,211.27,212.76,30100.0
2007-11-09 13:05:00,212.77,212.88,208.52,209.95,61500.0,212.77,212.88,208.52,209.95,61500.0
2007-11-09 13:10:00,209.92,211.0,209.53,210.5,18500.0,209.92,211.0,209.53,210.5,18500.0
2007-11-09 13:15:00,210.51,213.5,210.5,212.99,32200.0,210.51,213.5,210.5,212.99,32200.0
2007-11-09 13:20:00,212.98,214.54,212.87,214.54,62400.0,212.98,214.54,212.87,214.54,62400.0
2007-11-09 13:25:00,214.49,215.0,212.54,214.39,46800.0,214.49,215.0,212.54,214.39,46800.0
2007-11-09 13:30:00,214.48,215.12,213.41,213.79,51200.0,214.48,215.12,213.41,213.79,51200.0
2007-11-09 13:35:00,213.86,214.03,210.7,212.93,52500.0,213.86,214.03,210.7,212.93,52500.0
2007-11-09 13:40:00,212.9,214.27,212.56,212.86,25000.0,212.9,214.27,212.56,212.86,25000.0
2007-11-09 13:45:00,212.6,214.48,212.53,213.99,17800.0,212.6,214.48,212.53,213.99,17800.0
2007-11-09 13:50:00,213.99,214.7,211.04,211.05,29900.0,213.99,214.7,211.04,211.05,29900.0
2007-11-09 13:55:00,211.4,212.0,207.52,208.4,80800.0,211.4,212.0,207.52,208.4,80800.0
2007-11-09 14:00:00,208.31,210.94,208.08,209.75,67300.0,208.31,210.94,208.08,209.75,67300.0
2007-11-09 14:05:00,210.0,211.84,209.0,209.32,63400.0,210.0,211.84,209.0,209.32,63400.0
2007-11-09 14:10:00,208.8,210.0,208.33,209.62,41200.0,208.8,210.0,208.33,209.62,41200.0
2007-11-09 14:15:00,209.41,211.83,209.41,211.82,30500.0,209.41,211.83,209.41,211.82,30500.0
2007-11-09 14:20:00,211.52,212.7,211.05,212.31,37800.0,211.52,212.7,211.05,212.31,37800.0
2007-11-09 14:25:00,212.2,213.75,212.2,213.38,57700.0,212.2,213.75,212.2,213.38,57700.0
2007-11-09 14:30:00,213.6,213.9,211.45,211.6,50300.0,213.6,213.9,211.45,211.6,50300.0
2007-11-09 14:35:00,211.59,211.61,210.3,210.87,34200.0,211.59,211.61,210.3,210.87,34200.0
2007-11-09 14:40:00,210.89,213.98,210.81,213.07,89000.0,210.89,213.98,210.81,213.07,89000.0
2007-11-09 14:45:00,213.03,213.9,211.07,212.33,64500.0,213.03,213.9,211.07,212.33,64500.0
2007-11-09 14:50:00,212.11,213.58,211.99,213.3,35400.0,212.11,213.58,211.99,213.3,35400.0
2007-11-09 14:55:00,213.25,213.39,212.4,212.76,31900.0,213.25,213.39,212.4,212.76,31900.0
2007-11-09 15:00:00,212.75,215.3,212.72,213.9,83000.0,212.75,215.3,212.72,213.9,83000.0
2007-11-09 15:05:00,213.75,215.9,213.41,215.68,61900.0,213.75,215.9,213.41,215.68,61900.0
2007-11-09 15:10:00,215.78,217.5,215.34,216.95,72800.0,215.78,217.5,215.34,216.95,72800.0
2007-11-09 15:15:00,216.67,219.19,216.58,219.08,105900.0,216.67,219.19,216.58,219.08,105900.0
2007-11-09 15:20:00,218.99,219.82,218.02,219.27,72200.0,218.99,219.82,218.02,219.27,72200.0
2007-11-09 15:25:00,219.48,219.58,217.82,217.89,52100.0,219.48,219.58,217.82,217.89,52100.0
2007-11-09 15:30:00,218.07,219.4,215.33,217.43,81900.0,218.07,219.4,215.33,217.43,81900.0
2007-11-09 15:35:00,217.69,217.69,213.66,214.12,82400.0,217.69,217.69,213.66,214.12,82400.0
2007-11-09 15:40:00,214.15,214.99,209.0,211.54,101900.0,214.15,214.99,209.0,211.54,101900.0
2007-11-09 15:45:00,211.53,212.0,205.11,207.01,160500.0,211.53,212.0,205.11,207.01,160500.0
2007-11-09 15:50:00,207.03,207.88,202.01,202.44,155200.0,207.03,207.88,202.01,202.44,155200.0
2007-11-09 15:55:00,202.33,207.43,202.0,206.99,172100.0,202.33,207.43,202.0,206.99,172100.0
2007-11-12 09:30:00,200.53,202.16,193.11,193.12,267400.0,200.53,202.16,193.11,193.12,267400.0
2007-11-12 09:35:00,193.12,200.0,193.11,198.77,168600.0,193.12,200.0,193.11,198.77,168600.0
2007-11-12 09:40:00,198.77,199.5,195.42,196.9,154900.0,198.77,199.5,195.42,196.9,154900.0
2007-11-12 09:45:00,196.95,198.15,195.13,195.92,120300.0,196.95,198.15,195.13,195.92,120300.0
2007-11-12 09:50:00,195.71,196.5,190.76,191.52,230100.0,195.71,196.5,190.76,191.52,230100.0
2007-11-12 09:55:00,192.34,194.99,190.5,191.19,123200.0,192.34,194.99,190.5,191.19,123200.0
2007-11-12 10:00:00,191.19,192.12,186.1,187.79,219900.0,191.19,192.12,186.1,187.79,219900.0
2007-11-12 10:05:00,188.17,190.49,182.6,183.24,205200.0,188.17,190.49,182.6,183.24,205200.0
2007-11-12 10:10:00,183.4,187.4,182.33,184.79,288600.0,183.4,187.4,182.33,184.79,288600.0
2007-11-12 10:15:00,184.8,188.05,183.01,188.05,158200.0,184.8,188.05,183.01,188.05,158200.0
2007-11-12 10:20:00,188.05,188.96,185.75,187.87,138500.0,188.05,188.96,185.75,187.87,138500.0
2007-11-12 10:25:00,188.0,188.63,185.0,185.88,119300.0,188.0,188.63,185.0,185.88,119300.0
2007-11-12 10:30:00,185.88,187.54,185.05,185.28,62700.0,185.88,187.54,185.05,185.28,62700.0
2007-11-12 10:35:00,185.22,185.8,183.29,184.55,92100.0,185.22,185.8,183.29,184.55,92100.0
2007-11-12 10:40:00,184.5,189.58,184.27,189.0,142900.0,184.5,189.58,184.27,189.0,142900.0
2007-11-12 10:45:00,189.0,189.33,187.77,187.86,83800.0,189.0,189.33,187.77,187.86,83800.0
2007-11-12 10:50:00,187.87,189.97,187.7,187.99,76300.0,187.87,189.97,187.7,187.99,76300.0
2007-11-12 10:55:00,188.1,191.0,187.78,189.77,67900.0,188.1,191.0,187.78,189.77,67900.0
2007-11-12 11:00:00,189.89,189.99,187.78,189.35,45500.0,189.89,189.99,187.78,189.35,45500.0
2007-11-12 11:05:00,189.34,189.88,188.52,189.34,55100.0,189.34,189.88,188.52,189.34,55100.0
2007-11-12 11:10:00,189.64,190.36,188.51,188.89,80400.0,189.64,190.36,188.51,188.89,80400.0
2007-11-12 11:15:00,188.91,189.37,186.33,187.26,93200.0,188.91,189.37,186.33,187.26,93200.0
2007-11-12 11:20:00,187.37,187.4,185.58,185.6,59300.0,187.37,187.4,185.58,185.6,59300.0
2007-11-12 11:25:00,185.6,187.31,185.58,186.85,41700.0,185.6,187.31,185.58,186.85,41700.0
2007-11-12 11:30:00,186.89,187.58,183.0,184.0,84800.0,186.89,187.58,183.0,184.0,84800.0
2007-11-12 11:35:00,184.0,186.81,183.51,186.53,104600.0,184.0,186.81,183.51,186.53,104600.0
2007-11-12 11:40:00,185.57,187.5,185.05,185.85,115700.0,185.57,187.5,185.05,185.85,115700.0
2007-11-12 11:45:00,185.85,189.48,185.85,187.61,116000.0,185.85,189.48,185.85,187.61,116000.0
2007-11-12 11:50:00,187.61,188.56,185.26,186.17,81300.0,187.61,188.56,185.26,186.17,81300.0
2007-11-12 11:55:00,186.09,186.09,184.0,185.12,62900.0,186.09,186.09,184.0,185.12,62900.0
2007-11-12 12:00:00,185.27,185.88,184.75,185.5,38900.0,185.27,185.88,184.75,185.5,38900.0
2007-11-12 12:05:00,185.29,185.79,183.0,183.0,66900.0,185.29,185.79,183.0,183.0,66900.0
2007-11-12 12:10:00,182.85,183.6,181.42,183.24,108800.0,182.85,183.6,181.42,183.24,108800.0
2007-11-12 12:15:00,182.99,185.38,182.38,184.79,62400.0,182.99,185.38,182.38,184.79,62400.0
2007-11-12 12:20:00,184.79,186.8,184.76,185.88,84900.0,184.79,186.8,184.76,185.88,84900.0
2007-11-12 12:25:00,185.88,187.24,185.42,187.0,58000.0,185.88,187.24,185.42,187.0,58000.0
2007-11-12 12:30:00,187.05,188.37,186.4,188.08,91000.0,187.05,188.37,186.4,188.08,91000.0
2007-11-12 12:35:00,187.89,188.5,186.5,187.23,70100.0,187.89,188.5,186.5,187.23,70100.0
2007-11-12 12:40:00,187.22,187.9,186.01,186.05,49600.0,187.22,187.9,186.01,186.05,49600.0
2007-11-12 12:45:00,186.01,186.04,184.38,185.65,43900.0,186.01,186.04,184.38,185.65,43900.0
2007-11-12 12:50:00,185.54,185.97,184.33,184.54,39500.0,185.54,185.97,184.33,184.54,39500.0
2007-11-12 12:55:00,184.74,184.75,183.8,184.46,23700.0,184.74,184.75,183.8,184.46,23700.0
2007-11-12 13:00:00,184.32,185.0,183.11,184.13,56400.0,184.32,185.0,183.11,184.13,56400.0
2007-11-12 13:05:00,184.36,184.81,183.25,184.11,29300.0,184.36,184.81,183.25,184.11,29300.0
2007-11-12 13:10:00,184.11,186.52,184.0,185.97,44900.0,184.11,186.52,184.0,185.97,44900.0
2007-11-12 13:15:00,185.88,185.88,184.1,185.26,32900.0,185.88,185.88,184.1,185.26,32900.0
2007-11-12 13:20:00,185.26,186.54,185.06,186.32,52700.0,185.26,186.54,185.06,186.32,52700.0
2007-11-12 13:25:00,186.27,186.75,185.21,185.53,32800.0,186.27,186.75,185.21,185.53,32800.0
2007-11-12 13:30:00,185.52,185.62,183.65,183.7,26300.0,185.52,185.62,183.65,183.7,26300.0
2007-11-12 13:35:00,183.75,184.63,182.4,183.37,64500.0,183.75,184.63,182.4,183.37,64500.0
2007-11-12 13:40:00,183.0,183.61,182.5,183.61,48500.0,183.0,183.61,182.5,183.61,48500.0
2007-11-12 13:45:00,183.61,183.61,180.81,181.93,67000.0,183.61,183.61,180.81,181.93,67000.0
2007-11-12 13:50:00,181.91,182.06,180.25,181.02,79100.0,181.91,182.06,180.25,181.02,79100.0
2007-11-12 13:55:00,181.08,183.04,181.0,182.07,70000.0,181.08,183.04,181.0,182.07,70000.0
2007-11-12 14:00:00,182.07,183.48,182.07,183.39,36100.0,182.07,183.48,182.07,183.39,36100.0
2007-11-12 14:05:00,183.5,183.5,182.0,182.57,46200.0,183.5,183.5,182.0,182.57,46200.0
2007-11-12 14:10:00,182.04,182.93,181.3,181.41,28800.0,182.04,182.93,181.3,181.41,28800.0
2007-11-12 14:15:00,181.01,181.51,180.01,180.8,87800.0,181.01,181.51,180.01,180.8,87800.0
2007-11-12 14:20:00,180.67,181.74,180.4,181.36,80200.0,180.67,181.74,180.4,181.36,80200.0
2007-11-12 14:25:00,181.4,182.69,180.38,181.68,83900.0,181.4,182.69,180.38,181.68,83900.0
2007-11-12 14:30:00,181.97,183.61,181.35,183.35,100500.0,181.97,183.61,181.35,183.35,100500.0
2007-11-12 14:35:00,182.93,183.65,181.93,182.87,46000.0,182.93,183.65,181.93,182.87,46000.0
2007-11-12 14:40:00,182.46,184.39,182.0,183.54,87100.0,182.46,184.39,182.0,183.54,87100.0
2007-11-12 14:45:00,183.54,185.77,183.54,183.78,73300.0,183.54,185.77,183.54,183.78,73300.0
2007-11-12 14:50:00,183.78,184.47,182.23,182.6,49200.0,183.78,184.47,182.23,182.6,49200.0
2007-11-12 14:55:00,182.66,184.34,182.5,183.86,20300.0,182.66,184.34,182.5,183.86,20300.0
2007-11-12 15:00:00,183.58,183.87,182.27,182.85,42500.0,183.58,183.87,182.27,182.85,42500.0
2007-11-12 15:05:00,182.98,183.26,180.25,182.25,82100.0,182.98,183.26,180.25,182.25,82100.0
2007-11-12 15:10:00,182.3,182.94,181.33,182.5,48300.0,182.3,182.94,181.33,182.5,48300.0
2007-11-12 15:15:00,182.18,182.48,180.66,180.75,52200.0,182.18,182.48,180.66,180.75,52200.0
2007-11-12 15:20:00,180.75,181.18,176.0,177.4,175400.0,180.75,181.18,176.0,177.4,175400.0
2007-11-12 15:25:00,177.4,178.46,176.1,176.94,85100.0,177.4,178.46,176.1,176.94,85100.0
2007-11-12 15:30:00,176.56,179.5,175.19,178.63,91000.0,176.56,179.5,175.19,178.63,91000.0
2007-11-12 15:35:00,178.68,179.5,178.06,178.39,70300.0,178.68,179.5,178.06,178.39,70300.0
2007-11-12 15:40:00,178.4,178.94,176.3,176.99,98500.0,178.4,178.94,176.3,176.99,98500.0
2007-11-12 15:45:00,176.83,177.24,174.22,175.27,143600.0,176.83,177.24,174.22,175.27,143600.0
2007-11-12 15:50:00,175.35,179.0,175.05,177.77,136700.0,175.35,179.0,175.05,177.77,136700.0
2007-11-12 15:55:00,178.11,179.09,177.25,177.62,132500.0,178.11,179.09,177.25,177.62,132500.0
2007-11-13 09:30:00,188.0,192.92,187.68,191.39,409900.0,188.0,192.92,187.68,191.39,409900.0
2007-11-13 09:35:00,191.39,193.64,189.5,191.0,191200.0,191.39,193.64,189.5,191.0,191200.0
2007-11-13 09:40:00,191.0,192.71,190.7,191.5,128500.0,191.0,192.71,190.7,191.5,128500.0
2007-11-13 09:45:00,191.5,191.96,189.42,189.45,171100.0,191.5,191.96,189.42,189.45,171100.0
2007-11-13 09:50:00,189.59,190.43,187.1,189.3,255900.0,189.59,190.43,187.1,189.3,255900.0
2007-11-13 09:55:00,189.3,190.0,188.32,189.59,117900.0,189.3,190.0,188.32,189.59,117900.0
2007-11-13 10:00:00,189.55,191.87,189.35,191.26,127300.0,189.55,191.87,189.35,191.26,127300.0
2007-11-13 10:05:00,191.23,192.71,190.69,192.25,115900.0,191.23,192.71,190.69,192.25,115900.0
2007-11-13 10:10:00,192.26,196.58,192.2,196.35,264800.0,192.26,196.58,192.2,196.35,264800.0
2007-11-13 10:15:00,196.22,196.22,193.5,194.5,108200.0,196.22,196.22,193.5,194.5,108200.0
2007-11-13 10:20:00,194.51,195.65,193.61,195.65,63800.0,194.51,195.65,193.61,195.65,63800.0
2007-11-13 10:25:00,195.65,195.74,194.1,194.55,50700.0,195.65,195.74,194.1,194.55,50700.0
2007-11-13 10:30:00,194.26,194.54,192.33,193.0,118900.0,194.26,194.54,192.33,193.0,118900.0
2007-11-13 10:35:00,192.99,193.64,191.6,193.59,90400.0,192.99,193.64,191.6,193.59,90400.0
2007-11-13 10:40:00,193.41,193.65,192.36,192.74,58500.0,193.41,193.65,192.36,192.74,58500.0
2007-11-13 10:45:00,192.79,195.15,192.79,194.16,69500.0,192.79,195.15,192.79,194.16,69500.0
2007-11-13 10:50:00,194.11,194.74,192.69,194.42,58600.0,194.11,194.74,192.69,194.42,58600.0
2007-11-13 10:55:00,194.63,194.63,192.0,192.05,49900.0,194.63,194.63,192.0,192.05,49900.0
2007-11-13 11:00:00,192.15,192.51,191.08,192.07,79000.0,192.15,192.51,191.08,192.07,79000.0
2007-11-13 11:05:00,192.09,194.0,192.02,193.52,33300.0,192.09,194.0,192.02,193.52,33300.0
2007-11-13 11:10:00,193.22,193.22,191.24,192.43,43800.0,193.22,193.22,191.24,192.43,43800.0
2007-11-13 11:15:00,192.28,193.35,191.68,193.1,30700.0,192.28,193.35,191.68,193.1,30700.0
2007-11-13 11:20:00,192.9,194.23,192.0,192.01,47500.0,192.9,194.23,192.0,192.01,47500.0
2007-11-13 11:25:00,192.02,193.82,192.0,193.51,21100.0,192.02,193.82,192.0,193.51,21100.0
2007-11-13 11:30:00,193.59,195.5,192.71,195.29,45800.0,193.59,195.5,192.71,195.29,45800.0
2007-11-13 11:35:00,195.32,197.0,194.21,194.92,91400.0,195.32,197.0,194.21,194.92,91400.0
2007-11-13 11:40:00,194.35,195.74,194.25,195.74,35400.0,194.35,195.74,194.25,195.74,35400.0
2007-11-13 11:45:00,195.83,196.47,194.51,195.4,57900.0,195.83,196.47,194.51,195.4,57900.0
2007-11-13 11:50:00,195.37,196.2,194.79,195.0,49500.0,195.37,196.2,194.79,195.0,49500.0
2007-11-13 11:55:00,195.67,195.88,194.79,195.03,24100.0,195.67,195.88,194.79,195.03,24100.0
2007-11-13 12:00:00,195.22,195.48,194.57,194.93,23300.0,195.22,195.48,194.57,194.93,23300.0
2007-11-13 12:05:00,195.14,195.39,194.31,194.98,45800.0,195.14,195.39,194.31,194.98,45800.0
2007-11-13 12:10:00,195.02,195.03,193.87,193.88,25800.0,195.02,195.03,193.87,193.88,25800.0
2007-11-13 12:15:00,194.0,194.93,193.53,194.47,25200.0,194.0,194.93,193.53,194.47,25200.0
2007-11-13 12:20:00,194.46,197.99,194.26,197.44,67300.0,194.46,197.99,194.26,197.44,67300.0
2007-11-13 12:25:00,197.83,198.75,197.59,197.59,100000.0,197.83,198.75,197.59,197.59,100000.0
2007-11-13 12:30:00,197.53,199.0,197.52,198.72,104900.0,197.53,199.0,197.52,198.72,104900.0
2007-11-13 12:35:00,198.19,198.65,197.41,198.24,38900.0,198.19,198.65,197.41,198.24,38900.0
2007-11-13 12:40:00,198.36,199.54,198.23,199.25,76600.0,198.36,199.54,198.23,199.25,76600.0
2007-11-13 12:45:00,199.18,199.77,198.51,198.6,56900.0,199.18,199.77,198.51,198.6,56900.0
2007-11-13 12:50:00,198.61,199.18,198.21,198.5,46000.0,198.61,199.18,198.21,198.5,46000.0
2007-11-13 12:55:00,198.59,198.65,196.58,197.5,63000.0,198.59,198.65,196.58,197.5,63000.0
2007-11-13 13:00:00,197.5,197.81,195.82,196.0,72200.0,197.5,197.81,195.82,196.0,72200.0
2007-11-13 13:05:00,196.08,197.5,195.51,196.72,57200.0,196.08,197.5,195.51,196.72,57200.0
2007-11-13 13:10:00,196.92,197.44,196.84,196.96,33100.0,196.92,197.44,196.84,196.96,33100.0
2007-11-13 13:15:00,197.0,197.29,196.19,196.85,30900.0,197.0,197.29,196.19,196.85,30900.0
2007-11-13 13:20:00,197.03,197.5,196.7,197.37,36900.0,197.03,197.5,196.7,197.37,36900.0
2007-11-13 13:25:00,197.37,198.15,197.31,197.84,52300.0,197.37,198.15,197.31,197.84,52300.0
2007-11-13 13:30:00,197.82,198.0,196.26,196.54,58200.0,197.82,198.0,196.26,196.54,58200.0
2007-11-13 13:35:00,196.54,196.95,196.15,196.87,34400.0,196.54,196.95,196.15,196.87,34400.0
2007-11-13 13:40:00,196.76,197.1,196.16,196.96,36200.0,196.76,197.1,196.16,196.96,36200.0
2007-11-13 13:45:00,196.8,197.35,196.4,196.99,49400.0,196.8,197.35,196.4,196.99,49400.0
2007-11-13 13:50:00,197.0,197.89,196.91,197.54,63700.0,197.0,197.89,196.91,197.54,63700.0
2007-11-13 13:55:00,197.7,197.75,196.61,196.65,38400.0,197.7,197.75,196.61,196.65,38400.0
2007-11-13 14:00:00,196.72,197.25,196.65,196.9,49400.0,196.72,197.25,196.65,196.9,49400.0
2007-11-13 14:05:00,196.82,196.9,195.31,196.15,80500.0,196.82,196.9,195.31,196.15,80500.0
2007-11-13 14:10:00,196.34,197.08,196.15,196.32,39700.0,196.34,197.08,196.15,196.32,39700.0
2007-11-13 14:15:00,196.19,196.8,196.19,196.45,28700.0,196.19,196.8,196.19,196.45,28700.0
2007-11-13 14:20:00,196.59,196.8,195.63,195.64,28500.0,196.59,196.8,195.63,195.64,28500.0
2007-11-13 14:25:00,195.74,196.0,194.25,194.25,51000.0,195.74,196.0,194.25,194.25,51000.0
2007-11-13 14:30:00,194.25,195.48,193.81,195.39,45200.0,194.25,195.48,193.81,195.39,45200.0
2007-11-13 14:35:00,195.16,196.35,195.16,195.52,22600.0,195.16,196.35,195.16,195.52,22600.0
2007-11-13 14:40:00,195.5,195.85,194.64,194.96,22600.0,195.5,195.85,194.64,194.96,22600.0
2007-11-13 14:45:00,194.83,195.78,194.83,195.3,23300.0,194.83,195.78,194.83,195.3,23300.0
2007-11-13 14:50:00,195.2,195.8,194.83,195.44,21800.0,195.2,195.8,194.83,195.44,21800.0
2007-11-13 14:55:00,195.33,195.33,194.17,194.5,29600.0,195.33,195.33,194.17,194.5,29600.0
2007-11-13 15:00:00,194.49,195.69,194.26,195.24,52900.0,194.49,195.69,194.26,195.24,52900.0
2007-11-13 15:05:00,195.29,195.33,194.0,194.43,57800.0,195.29,195.33,194.0,194.43,57800.0
2007-11-13 15:10:00,194.4,194.94,193.98,194.09,58600.0,194.4,194.94,193.98,194.09,58600.0
2007-11-13 15:15:00,194.08,195.7,194.0,195.0,66500.0,194.08,195.7,194.0,195.0,66500.0
2007-11-13 15:20:00,194.95,194.95,194.01,194.16,33000.0,194.95,194.95,194.01,194.16,33000.0
2007-11-13 15:25:00,194.11,194.4,194.0,194.1,66300.0,194.11,194.4,194.0,194.1,66300.0
2007-11-13 15:30:00,194.14,194.4,193.35,194.32,113500.0,194.14,194.4,193.35,194.32,113500.0
2007-11-13 15:35:00,194.28,194.7,193.85,194.31,65500.0,194.28,194.7,193.85,194.31,65500.0
2007-11-13 15:40:00,194.28,194.49,191.0,191.06,137100.0,194.28,194.49,191.0,191.06,137100.0
2007-11-13 15:45:00,191.07,191.61,188.66,189.26,180900.0,191.07,191.61,188.66,189.26,180900.0
2007-11-13 15:50:00,189.44,190.0,187.49,189.88,193700.0,189.44,190.0,187.49,189.88,193700.0
2007-11-13 15:55:00,189.87,190.53,187.0,188.06,298100.0,189.87,190.53,187.0,188.06,298100.0
2007-11-14 09:30:00,196.34,199.58,195.31,195.9,303000.0,196.34,199.58,195.31,195.9,303000.0
2007-11-14 09:35:00,195.9,196.19,192.21,192.55,244100.0,195.9,196.19,192.21,192.55,244100.0
2007-11-14 09:40:00,194.64,194.9,191.59,192.58,147800.0,194.64,194.9,191.59,192.58,147800.0
2007-11-14 09:45:00,192.63,196.0,192.25,194.35,120200.0,192.63,196.0,192.25,194.35,120200.0
2007-11-14 09:50:00,194.22,195.19,193.0,194.62,79700.0,194.22,195.19,193.0,194.62,79700.0
2007-11-14 09:55:00,193.68,194.04,192.16,192.56,96800.0,193.68,194.04,192.16,192.56,96800.0
2007-11-14 10:00:00,192.61,194.59,192.0,193.8,102100.0,192.61,194.59,192.0,193.8,102100.0
2007-11-14 10:05:00,193.88,194.33,193.25,193.39,79900.0,193.88,194.33,193.25,193.39,79900.0
2007-11-14 10:10:00,193.51,194.88,192.51,194.55,121600.0,193.51,194.88,192.51,194.55,121600.0
2007-11-14 10:15:00,194.73,194.9,193.26,194.33,71000.0,194.73,194.9,193.26,194.33,71000.0
2007-11-14 10:20:00,194.29,196.0,194.12,195.26,89000.0,194.29,196.0,194.12,195.26,89000.0
2007-11-14 10:25:00,195.1,196.5,195.0,195.57,115900.0,195.1,196.5,195.0,195.57,115900.0
2007-11-14 10:30:00,195.3,196.35,194.9,196.24,77400.0,195.3,196.35,194.9,196.24,77400.0
2007-11-14 10:35:00,196.24,196.55,195.0,196.09,113000.0,196.24,196.55,195.0,196.09,113000.0
2007-11-14 10:40:00,195.94,196.8,195.5,196.0,79600.0,195.94,196.8,195.5,196.0,79600.0
2007-11-14 10:45:00,196.12,197.0,195.93,196.84,68400.0,196.12,197.0,195.93,196.84,68400.0
2007-11-14 10:50:00,196.84,197.5,196.5,197.12,63600.0,196.84,197.5,196.5,197.12,63600.0
2007-11-14 10:55:00,197.37,197.9,196.43,196.72,70100.0,197.37,197.9,196.43,196.72,70100.0
2007-11-14 11:00:00,196.61,197.13,195.75,196.3,60200.0,196.61,197.13,195.75,196.3,60200.0
2007-11-14 11:05:00,196.29,196.85,196.06,196.55,76900.0,196.29,196.85,196.06,196.55,76900.0
2007-11-14 11:10:00,196.56,197.08,194.61,194.61,102500.0,196.56,197.08,194.61,194.61,102500.0
2007-11-14 11:15:00,194.84,195.73,194.09,194.73,93300.0,194.84,195.73,194.09,194.73,93300.0
2007-11-14 11:20:00,194.73,195.47,194.35,194.61,76400.0,194.73,195.47,194.35,194.61,76400.0
2007-11-14 11:25:00,194.73,195.36,194.3,194.58,50900.0,194.73,195.36,194.3,194.58,50900.0
2007-11-14 11:30:00,194.49,195.2,194.11,194.32,67700.0,194.49,195.2,194.11,194.32,67700.0
2007-11-14 11:35:00,194.33,194.65,193.43,193.8,86600.0,194.33,194.65,193.43,193.8,86600.0
2007-11-14 11:40:00,193.75,194.17,193.37,193.78,22700.0,193.75,194.17,193.37,193.78,22700.0
2007-11-14 11:45:00,193.96,195.0,193.75,194.56,36800.0,193.96,195.0,193.75,194.56,36800.0
2007-11-14 11:50:00,194.56,195.0,194.55,194.65,25200.0,194.56,195.0,194.55,194.65,25200.0
2007-11-14 11:55:00,194.61,195.15,194.24,195.15,40500.0,194.61,195.15,194.24,195.15,40500.0
2007-11-14 12:00:00,195.01,196.55,195.0,195.92,47100.0,195.01,196.55,195.0,195.92,47100.0
2007-11-14 12:05:00,195.99,196.1,195.19,195.6,30800.0,195.99,196.1,195.19,195.6,30800.0
2007-11-14 12:10:00,195.8,196.53,195.8,196.36,43900.0,195.8,196.53,195.8,196.36,43900.0
2007-11-14 12:15:00,196.48,197.38,196.45,196.81,49400.0,196.48,197.38,196.45,196.81,49400.0
2007-11-14 12:20:00,196.89,197.2,196.6,196.87,37200.0,196.89,197.2,196.6,196.87,37200.0
2007-11-14 12:25:00,196.85,197.5,195.8,195.8,43200.0,196.85,197.5,195.8,195.8,43200.0
2007-11-14 12:30:00,196.0,196.43,195.52,196.26,17200.0,196.0,196.43,195.52,196.26,17200.0
2007-11-14 12:35:00,196.19,196.47,195.65,196.4,20000.0,196.19,196.47,195.65,196.4,20000.0
2007-11-14 12:40:00,196.46,196.56,195.01,195.29,22900.0,196.46,196.56,195.01,195.29,22900.0
2007-11-14 12:45:00,195.76,195.91,195.15,195.58,11600.0,195.76,195.91,195.15,195.58,11600.0
2007-11-14 12:50:00,195.87,196.0,195.1,195.24,23800.0,195.87,196.0,195.1,195.24,23800.0
2007-11-14 12:55:00,195.44,195.5,194.35,195.08,31200.0,195.44,195.5,194.35,195.08,31200.0
2007-11-14 13:00:00,195.21,195.47,194.42,194.63,20300.0,195.21,195.47,194.42,194.63,20300.0
2007-11-14 13:05:00,194.61,195.12,194.42,194.49,13500.0,194.61,195.12,194.42,194.49,13500.0
2007-11-14 13:10:00,194.49,195.49,194.43,194.75,22300.0,194.49,195.49,194.43,194.75,22300.0
2007-11-14 13:15:00,194.86,195.0,194.45,194.72,8300.0,194.86,195.0,194.45,194.72,8300.0
2007-11-14 13:20:00,194.64,195.82,194.62,195.7,31000.0,194.64,195.82,194.62,195.7,31000.0
2007-11-14 13:25:00,195.71,195.99,195.1,195.24,13800.0,195.71,195.99,195.1,195.24,13800.0
2007-11-14 13:30:00,195.36,195.36,194.63,195.05,12500.0,195.36,195.36,194.63,195.05,12500.0
2007-11-14 13:35:00,195.05,195.48,194.64,194.64,16800.0,195.05,195.48,194.64,194.64,16800.0
2007-11-14 13:40:00,194.65,195.01,194.5,195.01,10100.0,194.65,195.01,194.5,195.01,10100.0
2007-11-14 13:45:00,194.93,195.07,194.0,194.3,30600.0,194.93,195.07,194.0,194.3,30600.0
2007-11-14 13:50:00,194.18,194.3,193.18,193.59,43100.0,194.18,194.3,193.18,193.59,43100.0
2007-11-14 13:55:00,193.46,194.0,192.31,192.8,43700.0,193.46,194.0,192.31,192.8,43700.0
2007-11-14 14:00:00,192.8,193.05,192.31,192.5,34600.0,192.8,193.05,192.31,192.5,34600.0
2007-11-14 14:05:00,192.5,193.32,192.46,193.02,32000.0,192.5,193.32,192.46,193.02,32000.0
2007-11-14 14:10:00,193.29,194.12,193.01,194.04,23900.0,193.29,194.12,193.01,194.04,23900.0
2007-11-14 14:15:00,193.91,194.25,193.51,193.6,23600.0,193.91,194.25,193.51,193.6,23600.0
2007-11-14 14:20:00,193.59,194.1,193.51,193.71,11500.0,193.59,194.1,193.51,193.71,11500.0
2007-11-14 14:25:00,193.67,195.22,193.1,194.28,43500.0,193.67,195.22,193.1,194.28,43500.0
2007-11-14 14:30:00,194.03,194.38,193.01,193.11,16200.0,194.03,194.38,193.01,193.11,16200.0
2007-11-14 14:35:00,193.57,193.95,193.25,193.66,11400.0,193.57,193.95,193.25,193.66,11400.0
2007-11-14 14:40:00,193.67,194.12,192.7,193.03,25300.0,193.67,194.12,192.7,193.03,25300.0
2007-11-14 14:45:00,192.99,193.11,191.64,192.2,43100.0,192.99,193.11,191.64,192.2,43100.0
2007-11-14 14:50:00,192.33,193.01,191.62,192.03,27500.0,192.33,193.01,191.62,192.03,27500.0
2007-11-14 14:55:00,192.02,192.04,188.0,188.5,143700.0,192.02,192.04,188.0,188.5,143700.0
2007-11-14 15:00:00,188.5,190.0,188.0,188.05,90200.0,188.5,190.0,188.0,188.05,90200.0
2007-11-14 15:05:00,188.08,188.49,185.33,185.33,151000.0,188.08,188.49,185.33,185.33,151000.0
2007-11-14 15:10:00,185.38,186.99,184.84,186.02,174100.0,185.38,186.99,184.84,186.02,174100.0
2007-11-14 15:15:00,185.98,187.58,185.55,187.17,66000.0,185.98,187.58,185.55,187.17,66000.0
2007-11-14 15:20:00,187.03,187.95,186.25,187.53,46400.0,187.03,187.95,186.25,187.53,46400.0
2007-11-14 15:25:00,187.5,187.77,186.0,186.82,47800.0,187.5,187.77,186.0,186.82,47800.0
2007-11-14 15:30:00,186.66,186.97,186.0,186.42,38900.0,186.66,186.97,186.0,186.42,38900.0
2007-11-14 15:35:00,186.18,186.81,185.3,186.13,58600.0,186.18,186.81,185.3,186.13,58600.0
2007-11-14 15:40:00,186.34,187.0,185.52,186.52,63800.0,186.34,187.0,185.52,186.52,63800.0
2007-11-14 15:45:00,186.47,187.0,185.5,185.65,57600.0,186.47,187.0,185.5,185.65,57600.0
2007-11-14 15:50:00,185.57,186.63,184.56,186.58,131600.0,185.57,186.63,184.56,186.58,131600.0
2007-11-14 15:55:00,186.27,186.81,185.06,185.89,104100.0,186.27,186.81,185.06,185.89,104100.0
2007-11-15 09:30:00,187.0,188.58,185.5,188.11,126400.0,187.0,188.58,185.5,188.11,126400.0
2007-11-15 09:35:00,188.08,188.19,185.53,185.9,92300.0,188.08,188.19,185.53,185.9,92300.0
2007-11-15 09:40:00,185.52,191.0,185.51,189.56,145000.0,185.52,191.0,185.51,189.56,145000.0
2007-11-15 09:45:00,189.54,191.0,189.38,189.7,94400.0,189.54,191.0,189.38,189.7,94400.0
2007-11-15 09:50:00,189.7,191.52,189.25,190.63,91800.0,189.7,191.52,189.25,190.63,91800.0
2007-11-15 09:55:00,190.48,192.48,189.84,191.7,100400.0,190.48,192.48,189.84,191.7,100400.0
2007-11-15 10:00:00,191.7,192.0,190.56,191.88,53200.0,191.7,192.0,190.56,191.88,53200.0
2007-11-15 10:05:00,191.89,193.48,191.04,193.29,81800.0,191.89,193.48,191.04,193.29,81800.0
2007-11-15 10:10:00,193.37,193.41,192.31,192.58,50300.0,193.37,193.41,192.31,192.58,50300.0
2007-11-15 10:15:00,192.84,194.84,192.61,194.4,99000.0,192.84,194.84,192.61,194.4,99000.0
2007-11-15 10:20:00,194.38,195.89,194.35,194.91,136100.0,194.38,195.89,194.35,194.91,136100.0
2007-11-15 10:25:00,194.86,195.28,194.25,194.55,48200.0,194.86,195.28,194.25,194.55,48200.0
2007-11-15 10:30:00,194.55,194.74,192.81,193.77,107800.0,194.55,194.74,192.81,193.77,107800.0
2007-11-15 10:35:00,193.76,195.41,193.61,195.15,87200.0,193.76,195.41,193.61,195.15,87200.0
2007-11-15 10:40:00,195.19,195.4,193.62,193.92,32200.0,195.19,195.4,193.62,193.92,32200.0
2007-11-15 10:45:00,193.94,194.31,193.16,193.98,31800.0,193.94,194.31,193.16,193.98,31800.0
2007-11-15 10:50:00,193.97,194.68,192.67,192.8,43700.0,193.97,194.68,192.67,192.8,43700.0
2007-11-15 10:55:00,192.75,192.78,191.03,191.4,95700.0,192.75,192.78,191.03,191.4,95700.0
2007-11-15 11:00:00,191.5,193.78,191.3,193.21,58500.0,191.5,193.78,191.3,193.21,58500.0
2007-11-15 11:05:00,193.34,193.6,192.79,193.33,26100.0,193.34,193.6,192.79,193.33,26100.0
2007-11-15 11:10:00,193.21,194.74,193.21,194.25,47600.0,193.21,194.74,193.21,194.25,47600.0
2007-11-15 11:15:00,194.24,194.4,193.4,194.07,24600.0,194.24,194.4,193.4,194.07,24600.0
2007-11-15 11:20:00,194.09,194.31,192.43,192.99,23300.0,194.09,194.31,192.43,192.99,23300.0
2007-11-15 11:25:00,192.99,193.48,191.43,193.18,39600.0,192.99,193.48,191.43,193.18,39600.0
2007-11-15 11:30:00,192.67,193.08,191.35,192.14,34000.0,192.67,193.08,191.35,192.14,34000.0
2007-11-15 11:35:00,192.13,192.42,191.6,191.75,34800.0,192.13,192.42,191.6,191.75,34800.0
2007-11-15 11:40:00,191.77,192.02,190.28,191.43,36100.0,191.77,192.02,190.28,191.43,36100.0
2007-11-15 11:45:00,191.43,191.9,191.27,191.52,17900.0,191.43,191.9,191.27,191.52,17900.0
2007-11-15 11:50:00,191.72,191.85,190.5,190.99,31600.0,191.72,191.85,190.5,190.99,31600.0
2007-11-15 11:55:00,190.98,191.86,190.8,191.02,25700.0,190.98,191.86,190.8,191.02,25700.0
2007-11-15 12:00:00,191.21,192.98,191.1,192.52,33400.0,191.21,192.98,191.1,192.52,33400.0
2007-11-15 12:05:00,192.76,192.76,191.32,192.3,28000.0,192.76,192.76,191.32,192.3,28000.0
2007-11-15 12:10:00,192.47,192.47,191.58,191.74,24300.0,192.47,192.47,191.58,191.74,24300.0
2007-11-15 12:15:00,191.99,192.34,191.52,191.73,14400.0,191.99,192.34,191.52,191.73,14400.0
2007-11-15 12:20:00,191.78,191.87,190.21,191.0,36800.0,191.78,191.87,190.21,191.0,36800.0
2007-11-15 12:25:00,191.23,191.5,189.75,189.85,35200.0,191.23,191.5,189.75,189.85,35200.0
2007-11-15 12:30:00,190.1,190.12,188.6,189.16,62600.0,190.1,190.12,188.6,189.16,62600.0
2007-11-15 12:35:00,189.17,189.75,188.75,189.75,64800.0,189.17,189.75,188.75,189.75,64800.0
2007-11-15 12:40:00,189.59,189.96,188.75,189.3,39900.0,189.59,189.96,188.75,189.3,39900.0
2007-11-15 12:45:00,189.45,189.49,188.38,188.97,43600.0,189.45,189.49,188.38,188.97,43600.0
2007-11-15 12:50:00,189.09,189.49,188.57,189.26,49400.0,189.09,189.49,188.57,189.26,49400.0
2007-11-15 12:55:00,189.18,190.35,189.1,189.92,29800.0,189.18,190.35,189.1,189.92,29800.0
2007-11-15 13:00:00,189.93,191.9,189.69,191.75,36900.0,189.93,191.9,189.69,191.75,36900.0
2007-11-15 13:05:00,191.79,191.9,190.84,191.28,30400.0,191.79,191.9,190.84,191.28,30400.0
2007-11-15 13:10:00,191.39,192.49,190.77,192.04,33000.0,191.39,192.49,190.77,192.04,33000.0
2007-11-15 13:15:00,192.14,192.28,191.51,191.8,25900.0,192.14,192.28,191.51,191.8,25900.0
2007-11-15 13:20:00,191.81,191.81,190.9,191.3,24900.0,191.81,191.81,190.9,191.3,24900.0
2007-11-15 13:25:00,191.38,192.23,191.28,192.0,28600.0,191.38,192.23,191.28,192.0,28600.0
2007-11-15 13:30:00,192.09,192.84,192.02,192.5,25600.0,192.09,192.84,192.02,192.5,25600.0
2007-11-15 13:35:00,192.64,192.65,192.0,192.01,17200.0,192.64,192.65,192.0,192.01,17200.0
2007-11-15 13:40:00,192.08,192.66,191.85,192.48,25100.0,192.08,192.66,191.85,192.48,25100.0
2007-11-15 13:45:00,192.48,192.66,191.84,192.01,30500.0,192.48,192.66,191.84,192.01,30500.0
2007-11-15 13:50:00,192.14,192.3,191.33,191.73,23700.0,192.14,192.3,191.33,191.73,23700.0
2007-11-15 13:55:00,191.79,191.98,191.02,191.71,40900.0,191.79,191.98,191.02,191.71,40900.0
2007-11-15 14:00:00,191.78,191.96,191.0,191.1,50700.0,191.78,191.96,191.0,191.1,50700.0
2007-11-15 14:05:00,191.05,191.43,190.96,191.43,50500.0,191.05,191.43,190.96,191.43,50500.0
2007-11-15 14:10:00,191.31,191.33,189.29,189.86,54300.0,191.31,191.33,189.29,189.86,54300.0
2007-11-15 14:15:00,189.87,190.45,189.36,190.27,32800.0,189.87,190.45,189.36,190.27,32800.0
2007-11-15 14:20:00,190.29,190.8,189.93,189.98,42100.0,190.29,190.8,189.93,189.98,42100.0
2007-11-15 14:25:00,190.14,190.44,189.52,190.13,24600.0,190.14,190.44,189.52,190.13,24600.0
2007-11-15 14:30:00,190.02,190.27,189.55,190.05,23700.0,190.02,190.27,189.55,190.05,23700.0
2007-11-15 14:35:00,190.09,190.1,188.9,189.21,56500.0,190.09,190.1,188.9,189.21,56500.0
2007-11-15 14:40:00,189.32,189.32,186.65,187.32,101500.0,189.32,189.32,186.65,187.32,101500.0
2007-11-15 14:45:00,187.09,187.75,186.06,186.98,61700.0,187.09,187.75,186.06,186.98,61700.0
2007-11-15 14:50:00,187.2,187.5,185.61,185.61,64300.0,187.2,187.5,185.61,185.61,64300.0
2007-11-15 14:55:00,185.58,186.55,184.77,184.98,69300.0,185.58,186.55,184.77,184.98,69300.0
2007-11-15 15:00:00,184.99,187.4,184.99,185.8,65600.0,184.99,187.4,184.99,185.8,65600.0
2007-11-15 15:05:00,185.93,187.05,185.84,185.87,67300.0,185.93,187.05,185.84,185.87,67300.0
2007-11-15 15:10:00,185.99,186.96,185.51,186.49,33400.0,185.99,186.96,185.51,186.49,33400.0
2007-11-15 15:15:00,186.48,187.0,185.85,186.98,39600.0,186.48,187.0,185.85,186.98,39600.0
2007-11-15 15:20:00,186.99,189.29,186.69,188.44,68100.0,186.99,189.29,186.69,188.44,68100.0
2007-11-15 15:25:00,188.29,189.56,188.15,189.49,84900.0,188.29,189.56,188.15,189.49,84900.0
2007-11-15 15:30:00,189.48,189.48,187.24,187.37,55100.0,189.48,189.48,187.24,187.37,55100.0
2007-11-15 15:35:00,187.69,188.7,187.3,187.9,45000.0,187.69,188.7,187.3,187.9,45000.0
2007-11-15 15:40:00,188.01,188.66,187.7,188.45,62500.0,188.01,188.66,187.7,188.45,62500.0
2007-11-15 15:45:00,188.64,190.05,188.6,189.53,96000.0,188.64,190.05,188.6,189.53,96000.0
2007-11-15 15:50:00,189.52,191.19,189.23,190.24,138000.0,189.52,191.19,189.23,190.24,138000.0
2007-11-15 15:55:00,190.25,191.09,190.0,190.6,95600.0,190.25,191.09,190.0,190.6,95600.0
2007-11-16 09:30:00,192.83,194.49,192.17,194.35,179300.0,192.83,194.49,192.17,194.35,179300.0
2007-11-16 09:35:00,194.35,195.0,194.06,194.17,213100.0,194.35,195.0,194.06,194.17,213100.0
2007-11-16 09:40:00,194.22,195.57,194.18,194.22,112500.0,194.22,195.57,194.18,194.22,112500.0
2007-11-16 09:45:00,194.29,194.29,192.0,193.95,88500.0,194.29,194.29,192.0,193.95,88500.0
2007-11-16 09:50:00,193.79,193.99,191.5,191.62,72600.0,193.79,193.99,191.5,191.62,72600.0
2007-11-16 09:55:00,191.63,192.85,191.63,192.09,55700.0,191.63,192.85,191.63,192.09,55700.0
2007-11-16 10:00:00,191.97,192.49,191.18,191.9,92100.0,191.97,192.49,191.18,191.9,92100.0
2007-11-16 10:05:00,191.86,193.0,191.6,192.48,67000.0,191.86,193.0,191.6,192.48,67000.0
2007-11-16 10:10:00,192.67,193.99,192.67,193.53,62900.0,192.67,193.99,192.67,193.53,62900.0
2007-11-16 10:15:00,193.67,193.99,192.67,193.13,52400.0,193.67,193.99,192.67,193.13,52400.0
2007-11-16 10:20:00,193.12,193.58,192.78,193.03,38800.0,193.12,193.58,192.78,193.03,38800.0
2007-11-16 10:25:00,193.1,193.28,192.0,192.67,57800.0,193.1,193.28,192.0,192.67,57800.0
2007-11-16 10:30:00,192.68,194.79,192.34,194.78,90000.0,192.68,194.79,192.34,194.78,90000.0
2007-11-16 10:35:00,194.8,194.8,193.15,193.62,67100.0,194.8,194.8,193.15,193.62,67100.0
2007-11-16 10:40:00,193.65,194.4,193.37,193.91,67000.0,193.65,194.4,193.37,193.91,67000.0
2007-11-16 10:45:00,193.87,195.42,193.64,195.42,86800.0,193.87,195.42,193.64,195.42,86800.0
2007-11-16 10:50:00,195.4,198.95,195.17,198.53,240100.0,195.4,198.95,195.17,198.53,240100.0
2007-11-16 10:55:00,198.5,199.48,198.0,198.0,163500.0,198.5,199.48,198.0,198.0,163500.0
2007-11-16 11:00:00,198.12,199.69,197.77,199.3,111900.0,198.12,199.69,197.77,199.3,111900.0
2007-11-16 11:05:00,199.45,202.0,199.24,201.36,175200.0,199.45,202.0,199.24,201.36,175200.0
2007-11-16 11:10:00,201.25,201.35,200.06,200.85,97800.0,201.25,201.35,200.06,200.85,97800.0
2007-11-16 11:15:00,200.86,203.39,200.45,202.93,114300.0,200.86,203.39,200.45,202.93,114300.0
2007-11-16 11:20:00,203.12,203.89,201.88,202.39,104700.0,203.12,203.89,201.88,202.39,104700.0
2007-11-16 11:25:00,202.22,202.27,197.82,199.33,168900.0,202.22,202.27,197.82,199.33,168900.0
2007-11-16 11:30:00,199.15,200.28,198.5,200.2,67400.0,199.15,200.28,198.5,200.2,67400.0
2007-11-16 11:35:00,200.21,201.99,200.13,200.9,82400.0,200.21,201.99,200.13,200.9,82400.0
2007-11-16 11:40:00,201.0,201.56,199.95,200.97,35200.0,201.0,201.56,199.95,200.97,35200.0
2007-11-16 11:45:00,201.2,202.23,201.15,202.19,49100.0,201.2,202.23,201.15,202.19,49100.0
2007-11-16 11:50:00,202.19,204.27,202.07,204.26,99300.0,202.19,204.27,202.07,204.26,99300.0
2007-11-16 11:55:00,204.0,204.0,203.0,203.19,77600.0,204.0,204.0,203.0,203.19,77600.0
2007-11-16 12:00:00,203.25,204.32,203.0,203.31,56400.0,203.25,204.32,203.0,203.31,56400.0
2007-11-16 12:05:00,203.5,203.94,202.54,203.0,49200.0,203.5,203.94,202.54,203.0,49200.0
2007-11-16 12:10:00,203.0,204.12,202.84,203.7,43000.0,203.0,204.12,202.84,203.7,43000.0
2007-11-16 12:15:00,203.62,205.29,203.61,204.52,71600.0,203.62,205.29,203.61,204.52,71600.0
2007-11-16 12:20:00,204.52,204.84,203.49,203.49,56400.0,204.52,204.84,203.49,203.49,56400.0
2007-11-16 12:25:00,203.35,203.56,202.5,202.75,50000.0,203.35,203.56,202.5,202.75,50000.0
2007-11-16 12:30:00,202.81,205.28,202.68,204.91,63600.0,202.81,205.28,202.68,204.91,63600.0
2007-11-16 12:35:00,204.91,206.0,204.7,205.81,76900.0,204.91,206.0,204.7,205.81,76900.0
2007-11-16 12:40:00,205.77,206.0,204.78,205.17,80000.0,205.77,206.0,204.78,205.17,80000.0
2007-11-16 12:45:00,205.13,205.25,204.05,204.38,47300.0,205.13,205.25,204.05,204.38,47300.0
2007-11-16 12:50:00,204.55,205.49,204.52,205.3,50200.0,204.55,205.49,204.52,205.3,50200.0
2007-11-16 12:55:00,205.22,205.84,204.42,205.57,36500.0,205.22,205.84,204.42,205.57,36500.0
2007-11-16 13:00:00,205.42,205.8,204.68,204.77,43200.0,205.42,205.8,204.68,204.77,43200.0
2007-11-16 13:05:00,204.75,205.31,204.54,204.97,48400.0,204.75,205.31,204.54,204.97,48400.0
2007-11-16 13:10:00,204.84,204.99,204.05,204.78,34600.0,204.84,204.99,204.05,204.78,34600.0
2007-11-16 13:15:00,204.69,205.15,204.54,204.8,31500.0,204.69,205.15,204.54,204.8,31500.0
2007-11-16 13:20:00,204.67,204.88,202.68,202.75,53900.0,204.67,204.88,202.68,202.75,53900.0
2007-11-16 13:25:00,202.93,203.34,202.68,203.25,39700.0,202.93,203.34,202.68,203.25,39700.0
2007-11-16 13:30:00,203.15,204.87,203.07,203.43,20700.0,203.15,204.87,203.07,203.43,20700.0
2007-11-16 13:35:00,203.31,204.2,203.31,203.58,15700.0,203.31,204.2,203.31,203.58,15700.0
2007-11-16 13:40:00,203.89,204.5,203.33,204.2,19000.0,203.89,204.5,203.33,204.2,19000.0
2007-11-16 13:45:00,204.2,204.49,204.11,204.3,16400.0,204.2,204.49,204.11,204.3,16400.0
2007-11-16 13:50:00,204.15,204.3,203.02,203.22,33900.0,204.15,204.3,203.02,203.22,33900.0
2007-11-16 13:55:00,203.41,204.0,202.55,203.69,43100.0,203.41,204.0,202.55,203.69,43100.0
2007-11-16 14:00:00,203.69,203.82,202.65,202.92,42000.0,203.69,203.82,202.65,202.92,42000.0
2007-11-16 14:05:00,202.97,203.22,201.25,201.97,52300.0,202.97,203.22,201.25,201.97,52300.0
2007-11-16 14:10:00,201.8,202.79,201.26,201.89,45100.0,201.8,202.79,201.26,201.89,45100.0
2007-11-16 14:15:00,201.7,202.25,201.41,202.17,31400.0,201.7,202.25,201.41,202.17,31400.0
2007-11-16 14:20:00,202.14,203.25,202.14,202.57,39400.0,202.14,203.25,202.14,202.57,39400.0
2007-11-16 14:25:00,202.49,204.29,202.49,204.28,46500.0,202.49,204.29,202.49,204.28,46500.0
2007-11-16 14:30:00,204.37,205.2,203.71,204.57,67800.0,204.37,205.2,203.71,204.57,67800.0
2007-11-16 14:35:00,204.7,206.0,204.39,204.92,74700.0,204.7,206.0,204.39,204.92,74700.0
2007-11-16 14:40:00,204.76,207.89,204.55,207.4,108200.0,204.76,207.89,204.55,207.4,108200.0
2007-11-16 14:45:00,207.4,209.14,207.27,208.29,143900.0,207.4,209.14,207.27,208.29,143900.0
2007-11-16 14:50:00,208.35,209.67,207.38,207.57,249600.0,208.35,209.67,207.38,207.57,249600.0
2007-11-16 14:55:00,207.78,209.42,207.41,209.25,84600.0,207.78,209.42,207.41,209.25,84600.0
2007-11-16 15:00:00,209.2,209.9,208.36,208.72,85900.0,209.2,209.9,208.36,208.72,85900.0
2007-11-16 15:05:00,208.5,209.75,208.5,209.32,44500.0,208.5,209.75,208.5,209.32,44500.0
2007-11-16 15:10:00,208.95,209.3,207.9,208.0,67600.0,208.95,209.3,207.9,208.0,67600.0
2007-11-16 15:15:00,208.0,208.89,207.79,208.36,39500.0,208.0,208.89,207.79,208.36,39500.0
2007-11-16 15:20:00,208.35,209.0,208.07,208.46,32100.0,208.35,209.0,208.07,208.46,32100.0
2007-11-16 15:25:00,208.45,209.9,208.0,209.6,80200.0,208.45,209.9,208.0,209.6,80200.0
2007-11-16 15:30:00,209.7,210.01,208.5,208.5,133300.0,209.7,210.01,208.5,208.5,133300.0
2007-11-16 15:35:00,208.5,209.16,208.5,208.93,71100.0,208.5,209.16,208.5,208.93,71100.0
2007-11-16 15:40:00,208.78,209.9,208.63,209.9,71900.0,208.78,209.9,208.63,209.9,71900.0
2007-11-16 15:45:00,209.9,211.27,209.5,211.13,181500.0,209.9,211.27,209.5,211.13,181500.0
2007-11-16 15:50:00,211.28,211.89,210.83,211.38,165900.0,211.28,211.89,210.83,211.38,165900.0
2007-11-16 15:55:00,211.14,212.53,211.1,212.53,199800.0,211.14,212.53,211.1,212.53,199800.0
2007-11-19 09:30:00,210.02,214.01,209.0,209.91,199700.0,210.02,214.01,209.0,209.91,199700.0
2007-11-19 09:35:00,209.98,214.65,209.58,213.63,143700.0,209.98,214.65,209.58,213.63,143700.0
2007-11-19 09:40:00,213.6,215.5,212.53,215.0,176800.0,213.6,215.5,212.53,215.0,176800.0
2007-11-19 09:45:00,214.83,215.44,212.51,213.3,162900.0,214.83,215.44,212.51,213.3,162900.0
2007-11-19 09:50:00,213.31,216.49,213.29,216.21,121500.0,213.31,216.49,213.29,216.21,121500.0
2007-11-19 09:55:00,215.64,217.95,215.64,216.55,144700.0,215.64,217.95,215.64,216.55,144700.0
2007-11-19 10:00:00,216.44,219.33,216.41,219.15,161300.0,216.44,219.33,216.41,219.15,161300.0
2007-11-19 10:05:00,219.3,219.9,218.0,218.69,281400.0,219.3,219.9,218.0,218.69,281400.0
2007-11-19 10:10:00,218.5,218.93,218.0,218.28,169800.0,218.5,218.93,218.0,218.28,169800.0
2007-11-19 10:15:00,218.16,218.42,216.14,217.75,148900.0,218.16,218.42,216.14,217.75,148900.0
2007-11-19 10:20:00,217.75,218.93,217.01,217.49,112000.0,217.75,218.93,217.01,217.49,112000.0
2007-11-19 10:25:00,217.44,218.6,216.97,217.5,161400.0,217.44,218.6,216.97,217.5,161400.0
2007-11-19 10:30:00,217.46,217.88,216.86,217.75,104700.0,217.46,217.88,216.86,217.75,104700.0
2007-11-19 10:35:00,217.03,218.43,217.0,217.6,72500.0,217.03,218.43,217.0,217.6,72500.0
2007-11-19 10:40:00,217.29,219.74,217.14,218.33,104100.0,217.29,219.74,217.14,218.33,104100.0
2007-11-19 10:45:00,218.56,220.21,218.38,219.85,112500.0,218.56,220.21,218.38,219.85,112500.0
2007-11-19 10:50:00,219.7,219.87,217.21,217.83,107400.0,219.7,219.87,217.21,217.83,107400.0
2007-11-19 10:55:00,217.84,217.9,216.23,217.0,171400.0,217.84,217.9,216.23,217.0,171400.0
2007-11-19 11:00:00,217.0,218.24,216.82,218.17,108800.0,217.0,218.24,216.82,218.17,108800.0
2007-11-19 11:05:00,218.07,218.68,216.19,216.74,95000.0,218.07,218.68,216.19,216.74,95000.0
2007-11-19 11:10:00,216.65,217.4,213.22,214.3,202700.0,216.65,217.4,213.22,214.3,202700.0
2007-11-19 11:15:00,214.31,215.89,214.15,215.89,108800.0,214.31,215.89,214.15,215.89,108800.0
2007-11-19 11:20:00,215.96,216.31,214.2,214.27,102100.0,215.96,216.31,214.2,214.27,102100.0
2007-11-19 11:25:00,214.2,214.85,211.47,211.54,136500.0,214.2,214.85,211.47,211.54,136500.0
2007-11-19 11:30:00,211.7,214.47,211.47,213.59,139400.0,211.7,214.47,211.47,213.59,139400.0
2007-11-19 11:35:00,213.9,214.88,213.53,214.33,67300.0,213.9,214.88,213.53,214.33,67300.0
2007-11-19 11:40:00,214.48,215.95,214.1,215.95,81400.0,214.48,215.95,214.1,215.95,81400.0
2007-11-19 11:45:00,215.79,215.92,214.5,214.72,70900.0,215.79,215.92,214.5,214.72,70900.0
2007-11-19 11:50:00,214.73,215.3,213.3,213.3,76400.0,214.73,215.3,213.3,213.3,76400.0
2007-11-19 11:55:00,213.45,214.0,212.14,213.29,90800.0,213.45,214.0,212.14,213.29,90800.0
2007-11-19 12:00:00,213.07,213.91,212.5,212.81,53700.0,213.07,213.91,212.5,212.81,53700.0
2007-11-19 12:05:00,212.91,216.73,212.05,213.48,60200.0,212.91,216.73,212.05,213.48,60200.0
2007-11-19 12:10:00,213.32,216.52,212.6,213.0,65000.0,213.32,216.52,212.6,213.0,65000.0
2007-11-19 12:15:00,213.0,213.5,212.88,213.23,50100.0,213.0,213.5,212.88,213.23,50100.0
2007-11-19 12:20:00,213.3,214.49,212.81,214.41,55100.0,213.3,214.49,212.81,214.41,55100.0
2007-11-19 12:25:00,214.38,214.82,213.82,214.25,42300.0,214.38,214.82,213.82,214.25,42300.0
2007-11-19 12:30:00,214.28,214.94,213.23,214.64,50500.0,214.28,214.94,213.23,214.64,50500.0
2007-11-19 12:35:00,214.6,214.63,213.27,214.29,33200.0,214.6,214.63,213.27,214.29,33200.0
2007-11-19 12:40:00,214.28,215.5,214.15,215.39,39800.0,214.28,215.5,214.15,215.39,39800.0
2007-11-19 12:45:00,215.38,215.48,214.55,215.28,59100.0,215.38,215.48,214.55,215.28,59100.0
2007-11-19 12:50:00,215.28,215.28,213.0,213.43,63000.0,215.28,215.28,213.0,213.43,63000.0
2007-11-19 12:55:00,213.39,214.39,213.0,214.26,45500.0,213.39,214.39,213.0,214.26,45500.0
2007-11-19 13:00:00,214.34,214.45,213.0,213.0,48600.0,214.34,214.45,213.0,213.0,48600.0
2007-11-19 13:05:00,213.0,213.88,213.0,213.61,63900.0,213.0,213.88,213.0,213.61,63900.0
2007-11-19 13:10:00,213.62,214.5,213.18,214.47,54300.0,213.62,214.5,213.18,214.47,54300.0
2007-11-19 13:15:00,214.34,214.49,212.26,213.59,109000.0,214.34,214.49,212.26,213.59,109000.0
2007-11-19 13:20:00,213.17,213.57,211.25,211.66,144200.0,213.17,213.57,211.25,211.66,144200.0
2007-11-19 13:25:00,211.7,212.64,211.55,212.32,50100.0,211.7,212.64,211.55,212.32,50100.0
2007-11-19 13:30:00,212.37,212.9,211.6,212.17,50900.0,212.37,212.9,211.6,212.17,50900.0
2007-11-19 13:35:00,212.15,212.41,211.3,211.89,47900.0,212.15,212.41,211.3,211.89,47900.0
2007-11-19 13:40:00,211.72,211.92,209.74,209.98,134900.0,211.72,211.92,209.74,209.98,134900.0
2007-11-19 13:45:00,209.97,210.0,208.5,208.79,164900.0,209.97,210.0,208.5,208.79,164900.0
2007-11-19 13:50:00,208.86,209.87,208.0,208.22,114300.0,208.86,209.87,208.0,208.22,114300.0
2007-11-19 13:55:00,208.26,209.13,207.8,208.03,87900.0,208.26,209.13,207.8,208.03,87900.0
2007-11-19 14:00:00,208.02,209.48,207.6,209.1,105500.0,208.02,209.48,207.6,209.1,105500.0
2007-11-19 14:05:00,209.05,209.79,208.0,209.6,51500.0,209.05,209.79,208.0,209.6,51500.0
2007-11-19 14:10:00,209.6,211.34,209.42,210.78,82800.0,209.6,211.34,209.42,210.78,82800.0
2007-11-19 14:15:00,210.99,213.0,210.17,212.98,66900.0,210.99,213.0,210.17,212.98,66900.0
2007-11-19 14:20:00,212.98,214.5,212.51,213.79,98400.0,212.98,214.5,212.51,213.79,98400.0
2007-11-19 14:25:00,213.85,215.34,213.39,215.08,80600.0,213.85,215.34,213.39,215.08,80600.0
2007-11-19 14:30:00,215.0,215.12,212.4,212.83,81500.0,215.0,215.12,212.4,212.83,81500.0
2007-11-19 14:35:00,212.86,215.06,212.86,215.0,63300.0,212.86,215.06,212.86,215.0,63300.0
2007-11-19 14:40:00,214.99,217.0,214.91,215.95,131000.0,214.99,217.0,214.91,215.95,131000.0
2007-11-19 14:45:00,216.0,216.5,215.11,216.39,89300.0,216.0,216.5,215.11,216.39,89300.0
2007-11-19 14:50:00,216.39,216.4,215.1,215.46,74100.0,216.39,216.4,215.1,215.46,74100.0
2007-11-19 14:55:00,215.32,216.15,214.86,215.26,137700.0,215.32,216.15,214.86,215.26,137700.0
2007-11-19 15:00:00,215.37,215.49,213.11,213.6,106200.0,215.37,215.49,213.11,213.6,106200.0
2007-11-19 15:05:00,213.62,215.3,213.62,214.61,63200.0,213.62,215.3,213.62,214.61,63200.0
2007-11-19 15:10:00,214.72,216.4,213.56,215.23,111800.0,214.72,216.4,213.56,215.23,111800.0
2007-11-19 15:15:00,215.06,216.75,215.06,216.61,65600.0,215.06,216.75,215.06,216.61,65600.0
2007-11-19 15:20:00,216.65,219.72,216.16,218.77,207500.0,216.65,219.72,216.16,218.77,207500.0
2007-11-19 15:25:00,219.04,219.2,217.82,217.87,116900.0,219.04,219.2,217.82,217.87,116900.0
2007-11-19 15:30:00,217.82,218.35,215.17,215.31,86900.0,217.82,218.35,215.17,215.31,86900.0
2007-11-19 15:35:00,215.13,216.45,214.29,214.52,93300.0,215.13,216.45,214.29,214.52,93300.0
2007-11-19 15:40:00,214.95,215.05,212.42,213.38,129000.0,214.95,215.05,212.42,213.38,129000.0
2007-11-19 15:45:00,213.57,214.95,212.65,214.49,73500.0,213.57,214.95,212.65,214.49,73500.0
2007-11-19 15:50:00,214.45,216.0,213.58,215.99,111000.0,214.45,216.0,213.58,215.99,111000.0
2007-11-19 15:55:00,215.85,216.3,215.07,215.53,137800.0,215.85,216.3,215.07,215.53,137800.0
2007-11-20 09:30:00,216.88,219.0,216.38,219.0,116100.0,216.88,219.0,216.38,219.0,116100.0
2007-11-20 09:35:00,218.85,219.9,218.08,218.65,105400.0,218.85,219.9,218.08,218.65,105400.0
2007-11-20 09:40:00,218.92,219.41,216.5,217.3,156400.0,218.92,219.41,216.5,217.3,156400.0
2007-11-20 09:45:00,217.5,217.88,214.91,216.01,187300.0,217.5,217.88,214.91,216.01,187300.0
2007-11-20 09:50:00,216.08,216.6,213.0,213.51,158100.0,216.08,216.6,213.0,213.51,158100.0
2007-11-20 09:55:00,213.64,215.03,211.27,214.33,111000.0,213.64,215.03,211.27,214.33,111000.0
2007-11-20 10:00:00,214.32,216.22,214.0,215.51,67600.0,214.32,216.22,214.0,215.51,67600.0
2007-11-20 10:05:00,215.7,216.93,213.41,214.68,67800.0,215.7,216.93,213.41,214.68,67800.0
2007-11-20 10:10:00,214.66,215.16,213.22,213.72,49400.0,214.66,215.16,213.22,213.72,49400.0
2007-11-20 10:15:00,213.89,213.9,211.97,212.71,97600.0,213.89,213.9,211.97,212.71,97600.0
2007-11-20 10:20:00,212.82,214.38,211.8,212.5,63400.0,212.82,214.38,211.8,212.5,63400.0
2007-11-20 10:25:00,212.64,214.64,212.08,214.14,47500.0,212.64,214.64,212.08,214.14,47500.0
2007-11-20 10:30:00,214.46,215.94,213.26,215.43,58200.0,214.46,215.94,213.26,215.43,58200.0
2007-11-20 10:35:00,215.48,216.97,215.1,216.15,69100.0,215.48,216.97,215.1,216.15,69100.0
2007-11-20 10:40:00,216.02,216.74,215.07,216.69,48600.0,216.02,216.74,215.07,216.69,48600.0
2007-11-20 10:45:00,216.72,217.8,216.01,216.39,65900.0,216.72,217.8,216.01,216.39,65900.0
2007-11-20 10:50:00,216.36,216.67,215.74,216.29,26700.0,216.36,216.67,215.74,216.29,26700.0
2007-11-20 10:55:00,216.14,217.18,215.14,217.15,71000.0,216.14,217.18,215.14,217.15,71000.0
2007-11-20 11:00:00,216.94,218.65,216.94,218.6,72000.0,216.94,218.65,216.94,218.6,72000.0
2007-11-20 11:05:00,218.65,219.12,217.36,218.0,43800.0,218.65,219.12,217.36,218.0,43800.0
2007-11-20 11:10:00,218.13,219.5,218.0,218.51,48400.0,218.13,219.5,218.0,218.51,48400.0
2007-11-20 11:15:00,218.6,219.0,217.52,218.44,47600.0,218.6,219.0,217.52,218.44,47600.0
2007-11-20 11:20:00,218.37,218.37,215.75,216.42,47200.0,218.37,218.37,215.75,216.42,47200.0
2007-11-20 11:25:00,216.55,217.9,216.38,217.9,33800.0,216.55,217.9,216.38,217.9,33800.0
2007-11-20 11:30:00,217.91,218.01,216.0,216.0,22600.0,217.91,218.01,216.0,216.0,22600.0
2007-11-20 11:35:00,216.0,216.01,214.54,215.62,58800.0,216.0,216.01,214.54,215.62,58800.0
2007-11-20 11:40:00,215.56,215.82,214.0,214.32,43500.0,215.56,215.82,214.0,214.32,43500.0
2007-11-20 11:45:00,214.29,215.0,213.5,213.61,42300.0,214.29,215.0,213.5,213.61,42300.0
2007-11-20 11:50:00,213.67,213.87,212.12,212.32,69600.0,213.67,213.87,212.12,212.32,69600.0
2007-11-20 11:55:00,212.2,212.79,212.0,212.7,45500.0,212.2,212.79,212.0,212.7,45500.0
2007-11-20 12:00:00,212.5,213.67,212.0,212.7,49900.0,212.5,213.67,212.0,212.7,49900.0
2007-11-20 12:05:00,212.72,214.72,212.72,213.99,41000.0,212.72,214.72,212.72,213.99,41000.0
2007-11-20 12:10:00,214.0,214.1,212.64,213.54,32100.0,214.0,214.1,212.64,213.54,32100.0
2007-11-20 12:15:00,213.43,213.86,213.0,213.18,13100.0,213.43,213.86,213.0,213.18,13100.0
2007-11-20 12:20:00,213.23,213.44,212.5,213.08,57300.0,213.23,213.44,212.5,213.08,57300.0
2007-11-20 12:25:00,213.11,213.98,212.5,212.6,33600.0,213.11,213.98,212.5,212.6,33600.0
2007-11-20 12:30:00,212.61,212.91,210.0,210.8,123500.0,212.61,212.91,210.0,210.8,123500.0
2007-11-20 12:35:00,210.5,210.68,208.16,208.72,96500.0,210.5,210.68,208.16,208.72,96500.0
2007-11-20 12:40:00,208.9,209.07,206.01,208.19,93900.0,208.9,209.07,206.01,208.19,93900.0
2007-11-20 12:45:00,208.24,209.41,207.01,208.89,40500.0,208.24,209.41,207.01,208.89,40500.0
2007-11-20 12:50:00,208.84,210.33,208.66,209.35,33600.0,208.84,210.33,208.66,209.35,33600.0
2007-11-20 12:55:00,209.33,210.32,208.72,209.98,34300.0,209.33,210.32,208.72,209.98,34300.0
2007-11-20 13:00:00,209.99,210.01,207.76,209.08,60100.0,209.99,210.01,207.76,209.08,60100.0
2007-11-20 13:05:00,208.94,209.3,207.32,207.95,49600.0,208.94,209.3,207.32,207.95,49600.0
2007-11-20 13:10:00,207.95,208.47,205.02,206.1,100200.0,207.95,208.47,205.02,206.1,100200.0
2007-11-20 13:15:00,205.91,209.0,205.7,208.46,85800.0,205.91,209.0,205.7,208.46,85800.0
2007-11-20 13:20:00,208.14,208.99,207.68,208.03,34400.0,208.14,208.99,207.68,208.03,34400.0
2007-11-20 13:25:00,208.09,208.09,205.0,205.5,67300.0,208.09,208.09,205.0,205.5,67300.0
2007-11-20 13:30:00,205.64,206.74,205.38,206.18,52000.0,205.64,206.74,205.38,206.18,52000.0
2007-11-20 13:35:00,206.12,207.06,206.05,206.85,65300.0,206.12,207.06,206.05,206.85,65300.0
2007-11-20 13:40:00,206.71,207.69,206.11,207.07,38800.0,206.71,207.69,206.11,207.07,38800.0
2007-11-20 13:45:00,207.23,207.46,206.77,207.21,23300.0,207.23,207.46,206.77,207.21,23300.0
2007-11-20 13:50:00,207.11,207.34,206.29,206.93,29300.0,207.11,207.34,206.29,206.93,29300.0
2007-11-20 13:55:00,206.92,207.87,206.54,207.59,31800.0,206.92,207.87,206.54,207.59,31800.0
2007-11-20 14:00:00,207.6,210.34,207.25,208.36,117500.0,207.6,210.34,207.25,208.36,117500.0
2007-11-20 14:05:00,208.29,208.68,203.89,204.58,117200.0,208.29,208.68,203.89,204.58,117200.0
2007-11-20 14:10:00,204.53,206.95,204.53,205.46,47800.0,204.53,206.95,204.53,205.46,47800.0
2007-11-20 14:15:00,205.77,207.5,205.77,207.17,41500.0,205.77,207.5,205.77,207.17,41500.0
2007-11-20 14:20:00,207.04,207.84,205.52,205.96,43500.0,207.04,207.84,205.52,205.96,43500.0
2007-11-20 14:25:00,205.77,205.89,204.18,204.82,44500.0,205.77,205.89,204.18,204.82,44500.0
2007-11-20 14:30:00,204.61,206.85,204.51,205.14,38500.0,204.61,206.85,204.51,205.14,38500.0
2007-11-20 14:35:00,205.15,205.86,204.41,205.0,48800.0,205.15,205.86,204.41,205.0,48800.0
2007-11-20 14:40:00,204.96,205.89,204.14,204.32,31200.0,204.96,205.89,204.14,204.32,31200.0
2007-11-20 14:45:00,204.79,206.53,204.52,205.48,79700.0,204.79,206.53,204.52,205.48,79700.0
2007-11-20 14:50:00,205.48,205.8,203.1,204.03,60900.0,205.48,205.8,203.1,204.03,60900.0
2007-11-20 14:55:00,204.06,204.15,202.39,203.17,61800.0,204.06,204.15,202.39,203.17,61800.0
2007-11-20 15:00:00,202.95,203.4,200.94,202.58,85300.0,202.95,203.4,200.94,202.58,85300.0
2007-11-20 15:05:00,202.48,203.0,200.0,201.38,84700.0,202.48,203.0,200.0,201.38,84700.0
2007-11-20 15:10:00,201.01,203.85,201.0,202.55,52200.0,201.01,203.85,201.0,202.55,52200.0
2007-11-20 15:15:00,202.51,202.51,200.1,200.6,62600.0,202.51,202.51,200.1,200.6,62600.0
2007-11-20 15:20:00,200.66,202.48,200.52,202.47,50000.0,200.66,202.48,200.52,202.47,50000.0
2007-11-20 15:25:00,202.16,205.85,201.9,203.87,83200.0,202.16,205.85,201.9,203.87,83200.0
2007-11-20 15:30:00,203.92,207.83,203.91,206.5,96200.0,203.92,207.83,203.91,206.5,96200.0
2007-11-20 15:35:00,206.41,209.8,206.2,208.94,97600.0,206.41,209.8,206.2,208.94,97600.0
2007-11-20 15:40:00,208.9,211.82,208.7,211.78,137500.0,208.9,211.82,208.7,211.78,137500.0
2007-11-20 15:45:00,211.74,213.5,211.61,212.17,158200.0,211.74,213.5,211.61,212.17,158200.0
2007-11-20 15:50:00,212.2,212.46,207.11,208.61,148800.0,212.2,212.46,207.11,208.61,148800.0
2007-11-20 15:55:00,208.68,209.94,207.1,208.12,127100.0,208.68,209.94,207.1,208.12,127100.0
2007-11-21 09:30:00,200.0,202.66,198.43,201.5,146600.0,200.0,202.66,198.43,201.5,146600.0
2007-11-21 09:35:00,201.67,205.45,200.0,203.19,150200.0,201.67,205.45,200.0,203.19,150200.0
2007-11-21 09:40:00,203.77,204.5,201.18,204.38,78100.0,203.77,204.5,201.18,204.38,78100.0
2007-11-21 09:45:00,204.17,205.07,201.9,202.81,90900.0,204.17,205.07,201.9,202.81,90900.0
2007-11-21 09:50:00,202.84,204.97,202.01,203.3,58900.0,202.84,204.97,202.01,203.3,58900.0
2007-11-21 09:55:00,203.88,206.65,203.33,204.22,88700.0,203.88,206.65,203.33,204.22,88700.0
2007-11-21 10:00:00,204.3,205.94,201.9,203.0,70000.0,204.3,205.94,201.9,203.0,70000.0
2007-11-21 10:05:00,203.46,203.6,201.0,202.06,53300.0,203.46,203.6,201.0,202.06,53300.0
2007-11-21 10:10:00,202.34,206.49,202.1,206.18,71300.0,202.34,206.49,202.1,206.18,71300.0
2007-11-21 10:15:00,206.18,206.61,204.52,205.84,52400.0,206.18,206.61,204.52,205.84,52400.0
2007-11-21 10:20:00,205.54,205.78,203.21,203.37,37000.0,205.54,205.78,203.21,203.37,37000.0
2007-11-21 10:25:00,203.04,204.0,202.8,203.68,24500.0,203.04,204.0,202.8,203.68,24500.0
2007-11-21 10:30:00,203.5,204.0,202.21,202.21,55700.0,203.5,204.0,202.21,202.21,55700.0
2007-11-21 10:35:00,202.25,204.16,201.78,203.6,49800.0,202.25,204.16,201.78,203.6,49800.0
2007-11-21 10:40:00,203.6,204.49,202.87,203.85,43500.0,203.6,204.49,202.87,203.85,43500.0
2007-11-21 10:45:00,203.77,204.97,203.02,203.79,21100.0,203.77,204.97,203.02,203.79,21100.0
2007-11-21 10:50:00,204.03,204.03,201.95,202.01,27000.0,204.03,204.03,201.95,202.01,27000.0
2007-11-21 10:55:00,202.0,203.24,201.75,203.23,24300.0,202.0,203.24,201.75,203.23,24300.0
2007-11-21 11:00:00,202.73,202.8,200.33,201.49,48100.0,202.73,202.8,200.33,201.49,48100.0
2007-11-21 11:05:00,201.78,202.69,201.2,202.69,25900.0,201.78,202.69,201.2,202.69,25900.0
2007-11-21 11:10:00,202.7,203.79,202.37,202.98,34400.0,202.7,203.79,202.37,202.98,34400.0
2007-11-21 11:15:00,202.95,203.5,202.57,202.57,31800.0,202.95,203.5,202.57,202.57,31800.0
2007-11-21 11:20:00,202.56,202.97,201.0,201.26,23100.0,202.56,202.97,201.0,201.26,23100.0
2007-11-21 11:25:00,202.1,203.49,201.54,203.18,18700.0,202.1,203.49,201.54,203.18,18700.0
2007-11-21 11:30:00,203.09,204.49,203.05,203.35,33200.0,203.09,204.49,203.05,203.35,33200.0
2007-11-21 11:35:00,203.18,204.49,203.06,204.02,17400.0,203.18,204.49,203.06,204.02,17400.0
2007-11-21 11:40:00,204.39,204.49,203.6,203.6,9900.0,204.39,204.49,203.6,203.6,9900.0
2007-11-21 11:45:00,203.98,204.12,202.74,202.74,18100.0,203.98,204.12,202.74,202.74,18100.0
2007-11-21 11:50:00,202.81,203.45,202.52,203.39,11700.0,202.81,203.45,202.52,203.39,11700.0
2007-11-21 11:55:00,203.06,203.38,202.31,202.85,13600.0,203.06,203.38,202.31,202.85,13600.0
2007-11-21 12:00:00,202.8,204.74,202.55,204.12,20700.0,202.8,204.74,202.55,204.12,20700.0
2007-11-21 12:05:00,204.23,204.43,203.06,203.41,16100.0,204.23,204.43,203.06,203.41,16100.0
2007-11-21 12:10:00,203.76,204.39,203.42,204.25,12100.0,203.76,204.39,203.42,204.25,12100.0
2007-11-21 12:15:00,204.07,204.07,202.59,202.59,14800.0,204.07,204.07,202.59,202.59,14800.0
2007-11-21 12:20:00,202.59,203.47,202.5,203.34,16400.0,202.59,203.47,202.5,203.34,16400.0
2007-11-21 12:25:00,203.58,204.42,203.1,203.96,16200.0,203.58,204.42,203.1,203.96,16200.0
2007-11-21 12:30:00,204.0,204.0,203.32,203.62,11400.0,204.0,204.0,203.32,203.62,11400.0
2007-11-21 12:35:00,203.66,205.2,203.26,205.18,30700.0,203.66,205.2,203.26,205.18,30700.0
2007-11-21 12:40:00,205.0,206.37,204.32,206.01,46500.0,205.0,206.37,204.32,206.01,46500.0
2007-11-21 12:45:00,205.95,206.0,205.31,205.31,23000.0,205.95,206.0,205.31,205.31,23000.0
2007-11-21 12:50:00,205.45,205.74,204.62,205.5,21900.0,205.45,205.74,204.62,205.5,21900.0
2007-11-21 12:55:00,205.44,210.0,205.44,208.57,114500.0,205.44,210.0,205.44,208.57,114500.0
2007-11-21 13:00:00,208.6,211.15,207.78,210.08,89800.0,208.6,211.15,207.78,210.08,89800.0
2007-11-21 13:05:00,210.06,211.42,208.19,210.8,67400.0,210.06,211.42,208.19,210.8,67400.0
2007-11-21 13:10:00,210.71,211.5,209.62,210.6,48200.0,210.71,211.5,209.62,210.6,48200.0
2007-11-21 13:15:00,210.37,211.38,209.04,210.88,44100.0,210.37,211.38,209.04,210.88,44100.0
2007-11-21 13:20:00,210.28,211.4,209.8,209.92,25800.0,210.28,211.4,209.8,209.92,25800.0
2007-11-21 13:25:00,209.88,209.92,208.29,208.6,40700.0,209.88,209.92,208.29,208.6,40700.0
2007-11-21 13:30:00,208.6,209.88,208.6,209.58,31700.0,208.6,209.88,208.6,209.58,31700.0
2007-11-21 13:35:00,209.58,210.11,208.67,208.93,24200.0,209.58,210.11,208.67,208.93,24200.0
2007-11-21 13:40:00,208.94,209.82,208.26,209.79,22200.0,208.94,209.82,208.26,209.79,22200.0
2007-11-21 13:45:00,209.76,210.0,208.88,209.5,14100.0,209.76,210.0,208.88,209.5,14100.0
2007-11-21 13:50:00,209.5,210.58,209.24,209.24,20100.0,209.5,210.58,209.24,209.24,20100.0
2007-11-21 13:55:00,209.25,211.0,208.78,210.83,30200.0,209.25,211.0,208.78,210.83,30200.0
2007-11-21 14:00:00,210.73,211.74,210.16,211.65,46000.0,210.73,211.74,210.16,211.65,46000.0
2007-11-21 14:05:00,211.5,211.93,210.32,211.48,34000.0,211.5,211.93,210.32,211.48,34000.0
2007-11-21 14:10:00,211.37,212.83,210.75,212.15,49500.0,211.37,212.83,210.75,212.15,49500.0
2007-11-21 14:15:00,212.29,212.3,210.78,210.91,25800.0,212.29,212.3,210.78,210.91,25800.0
2007-11-21 14:20:00,210.69,211.59,210.12,210.31,26500.0,210.69,211.59,210.12,210.31,26500.0
2007-11-21 14:25:00,210.16,211.7,209.5,211.0,28400.0,210.16,211.7,209.5,211.0,28400.0
2007-11-21 14:30:00,211.0,212.27,210.72,212.27,34500.0,211.0,212.27,210.72,212.27,34500.0
2007-11-21 14:35:00,212.26,212.3,210.76,211.38,37200.0,212.26,212.3,210.76,211.38,37200.0
2007-11-21 14:40:00,211.37,212.25,211.3,212.08,28400.0,211.37,212.25,211.3,212.08,28400.0
2007-11-21 14:45:00,212.08,213.19,211.56,212.84,70600.0,212.08,213.19,211.56,212.84,70600.0
2007-11-21 14:50:00,212.86,214.79,212.68,214.31,55600.0,212.86,214.79,212.68,214.31,55600.0
2007-11-21 14:55:00,214.25,216.84,214.16,216.73,118900.0,214.25,216.84,214.16,216.73,118900.0
2007-11-21 15:00:00,216.57,217.53,215.84,216.87,106700.0,216.57,217.53,215.84,216.87,106700.0
2007-11-21 15:05:00,216.51,217.53,215.71,216.02,84700.0,216.51,217.53,215.71,216.02,84700.0
2007-11-21 15:10:00,216.09,216.83,214.24,215.3,81500.0,216.09,216.83,214.24,215.3,81500.0
2007-11-21 15:15:00,215.44,215.74,213.56,213.94,59800.0,215.44,215.74,213.56,213.94,59800.0
2007-11-21 15:20:00,213.95,216.44,213.74,216.44,66100.0,213.95,216.44,213.74,216.44,66100.0
2007-11-21 15:25:00,216.36,216.43,215.2,215.61,41000.0,216.36,216.43,215.2,215.61,41000.0
2007-11-21 15:30:00,215.68,217.92,215.63,217.09,85900.0,215.68,217.92,215.63,217.09,85900.0
2007-11-21 15:35:00,217.27,217.84,215.5,216.58,68400.0,217.27,217.84,215.5,216.58,68400.0
2007-11-21 15:40:00,216.58,216.6,213.44,215.07,87400.0,216.58,216.6,213.44,215.07,87400.0
2007-11-21 15:45:00,215.17,215.98,214.23,215.35,59700.0,215.17,215.98,214.23,215.35,59700.0
2007-11-21 15:50:00,215.19,215.75,214.14,214.52,73900.0,215.19,215.75,214.14,214.52,73900.0
2007-11-21 15:55:00,214.52,214.75,211.28,212.6,132500.0,214.52,214.75,211.28,212.6,132500.0
2007-11-23 09:30:00,215.77,215.9,211.0,211.0,100200.0,215.77,215.9,211.0,211.0,100200.0
2007-11-23 09:35:00,211.32,212.75,209.0,210.1,105200.0,211.32,212.75,209.0,210.1,105200.0
2007-11-23 09:40:00,210.27,211.39,209.6,211.34,43300.0,210.27,211.39,209.6,211.34,43300.0
2007-11-23 09:45:00,211.12,211.5,210.02,210.84,40800.0,211.12,211.5,210.02,210.84,40800.0
2007-11-23 09:50:00,210.66,210.88,209.0,210.1,80800.0,210.66,210.88,209.0,210.1,80800.0
2007-11-23 09:55:00,209.97,210.16,208.13,208.6,76100.0,209.97,210.16,208.13,208.6,76100.0
2007-11-23 10:00:00,208.67,210.0,208.15,209.3,43800.0,208.67,210.0,208.15,209.3,43800.0
2007-11-23 10:05:00,209.06,210.44,208.83,209.47,40100.0,209.06,210.44,208.83,209.47,40100.0
2007-11-23 10:10:00,209.43,210.39,209.3,210.27,26800.0,209.43,210.39,209.3,210.27,26800.0
2007-11-23 10:15:00,210.28,211.05,209.99,210.8,42900.0,210.28,211.05,209.99,210.8,42900.0
2007-11-23 10:20:00,210.8,210.8,209.01,209.59,34400.0,210.8,210.8,209.01,209.59,34400.0
2007-11-23 10:25:00,209.55,210.23,208.9,209.61,31200.0,209.55,210.23,208.9,209.61,31200.0
2007-11-23 10:30:00,209.63,210.0,209.25,209.45,15700.0,209.63,210.0,209.25,209.45,15700.0
2007-11-23 10:35:00,209.43,209.49,208.51,209.23,22800.0,209.43,209.49,208.51,209.23,22800.0
2007-11-23 10:40:00,209.23,209.23,207.5,207.6,59300.0,209.23,209.23,207.5,207.6,59300.0
2007-11-23 10:45:00,207.62,208.76,207.61,207.92,29100.0,207.62,208.76,207.61,207.92,29100.0
2007-11-23 10:50:00,207.86,209.42,207.86,208.9,34000.0,207.86,209.42,207.86,208.9,34000.0
2007-11-23 10:55:00,209.0,209.85,208.8,209.61,14300.0,209.0,209.85,208.8,209.61,14300.0
2007-11-23 11:00:00,209.69,209.82,209.05,209.44,11300.0,209.69,209.82,209.05,209.44,11300.0
2007-11-23 11:05:00,209.46,209.47,208.67,208.92,22800.0,209.46,209.47,208.67,208.92,22800.0
2007-11-23 11:10:00,209.13,210.0,208.96,209.98,16600.0,209.13,210.0,208.96,209.98,16600.0
2007-11-23 11:15:00,209.99,210.73,209.7,209.7,25400.0,209.99,210.73,209.7,209.7,25400.0
2007-11-23 11:20:00,209.7,209.95,209.01,209.76,18300.0,209.7,209.95,209.01,209.76,18300.0
2007-11-23 11:25:00,209.71,210.5,209.59,210.02,10600.0,209.71,210.5,209.59,210.02,10600.0
2007-11-23 11:30:00,209.92,210.35,209.75,209.77,18300.0,209.92,210.35,209.75,209.77,18300.0
2007-11-23 11:35:00,209.78,211.15,209.78,210.92,36100.0,209.78,211.15,209.78,210.92,36100.0
2007-11-23 11:40:00,210.92,211.39,210.18,210.79,30200.0,210.92,211.39,210.18,210.79,30200.0
2007-11-23 11:45:00,210.63,210.64,209.16,209.89,17200.0,210.63,210.64,209.16,209.89,17200.0
2007-11-23 11:50:00,209.87,210.3,209.84,210.29,14200.0,209.87,210.3,209.84,210.29,14200.0
2007-11-23 11:55:00,210.29,210.39,209.53,209.55,24800.0,210.29,210.39,209.53,209.55,24800.0
2007-11-23 12:00:00,209.7,209.96,209.4,209.7,16000.0,209.7,209.96,209.4,209.7,16000.0
2007-11-23 12:05:00,209.7,210.3,209.7,210.16,13600.0,209.7,210.3,209.7,210.16,13600.0
2007-11-23 12:10:00,210.22,210.7,210.0,210.05,15100.0,210.22,210.7,210.0,210.05,15100.0
2007-11-23 12:15:00,210.05,210.7,210.0,210.05,24500.0,210.05,210.7,210.0,210.05,24500.0
2007-11-23 12:20:00,210.03,210.1,209.19,209.97,55200.0,210.03,210.1,209.19,209.97,55200.0
2007-11-23 12:25:00,210.09,210.1,209.01,209.16,25500.0,210.09,210.1,209.01,209.16,25500.0
2007-11-23 12:30:00,209.32,209.79,209.19,209.69,17400.0,209.32,209.79,209.19,209.69,17400.0
2007-11-23 12:35:00,209.68,209.69,208.25,208.71,43400.0,209.68,209.69,208.25,208.71,43400.0
2007-11-23 12:40:00,208.61,209.35,208.3,209.21,27700.0,208.61,209.35,208.3,209.21,27700.0
2007-11-23 12:45:00,209.3,209.4,208.72,209.0,19200.0,209.3,209.4,208.72,209.0,19200.0
2007-11-23 12:50:00,209.12,209.12,208.28,208.81,41000.0,209.12,209.12,208.28,208.81,41000.0
2007-11-23 12:55:00,208.82,210.46,208.53,210.34,71500.0,208.82,210.46,208.53,210.34,71500.0
2007-11-26 09:30:00,209.97,212.99,209.19,212.4,128700.0,209.97,212.99,209.19,212.4,128700.0
2007-11-26 09:35:00,212.07,217.47,212.04,216.5,132500.0,212.07,217.47,212.04,216.5,132500.0
2007-11-26 09:40:00,216.68,219.0,216.08,217.2,116300.0,216.68,219.0,216.08,217.2,116300.0
2007-11-26 09:45:00,217.47,218.4,216.08,216.2,65000.0,217.47,218.4,216.08,216.2,65000.0
2007-11-26 09:50:00,216.47,217.0,215.41,216.04,62300.0,216.47,217.0,215.41,216.04,62300.0
2007-11-26 09:55:00,216.03,218.5,215.23,218.46,76900.0,216.03,218.5,215.23,218.46,76900.0
2007-11-26 10:00:00,218.24,219.0,217.21,219.0,65100.0,218.24,219.0,217.21,219.0,65100.0
2007-11-26 10:05:00,218.74,219.8,218.06,218.61,73300.0,218.74,219.8,218.06,218.61,73300.0
2007-11-26 10:10:00,218.51,219.7,218.3,218.78,65200.0,218.51,219.7,218.3,218.78,65200.0
2007-11-26 10:15:00,218.98,218.98,217.22,218.14,48800.0,218.98,218.98,217.22,218.14,48800.0
2007-11-26 10:20:00,218.01,218.35,216.49,217.01,53100.0,218.01,218.35,216.49,217.01,53100.0
2007-11-26 10:25:00,217.24,217.33,216.49,216.79,31500.0,217.24,217.33,216.49,216.79,31500.0
2007-11-26 10:30:00,216.89,218.16,216.4,217.87,55500.0,216.89,218.16,216.4,217.87,55500.0
2007-11-26 10:35:00,217.75,218.25,217.24,217.68,43100.0,217.75,218.25,217.24,217.68,43100.0
2007-11-26 10:40:00,217.58,217.6,216.4,217.21,42800.0,217.58,217.6,216.4,217.21,42800.0
2007-11-26 10:45:00,217.41,217.95,216.86,217.85,24800.0,217.41,217.95,216.86,217.85,24800.0
2007-11-26 10:50:00,217.83,219.2,217.61,217.87,78500.0,217.83,219.2,217.61,217.87,78500.0
2007-11-26 10:55:00,217.87,217.97,217.1,217.33,31500.0,217.87,217.97,217.1,217.33,31500.0
2007-11-26 11:00:00,217.34,219.22,217.33,218.42,66800.0,217.34,219.22,217.33,218.42,66800.0
2007-11-26 11:05:00,218.69,219.22,218.08,218.08,36600.0,218.69,219.22,218.08,218.08,36600.0
2007-11-26 11:10:00,218.08,218.69,216.4,216.96,50800.0,218.08,218.69,216.4,216.96,50800.0
2007-11-26 11:15:00,216.96,217.3,216.0,216.96,71000.0,216.96,217.3,216.0,216.96,71000.0
2007-11-26 11:20:00,216.86,217.0,215.44,216.51,45900.0,216.86,217.0,215.44,216.51,45900.0
2007-11-26 11:25:00,216.5,216.97,216.02,216.12,33600.0,216.5,216.97,216.02,216.12,33600.0
2007-11-26 11:30:00,216.17,217.0,215.85,216.69,32000.0,216.17,217.0,215.85,216.69,32000.0
2007-11-26 11:35:00,216.69,217.4,216.62,217.02,25200.0,216.69,217.4,216.62,217.02,25200.0
2007-11-26 11:40:00,217.07,217.33,216.65,217.23,15500.0,217.07,217.33,216.65,217.23,15500.0
2007-11-26 11:45:00,217.2,218.2,217.12,217.5,24400.0,217.2,218.2,217.12,217.5,24400.0
2007-11-26 11:50:00,217.56,219.14,217.56,218.5,50600.0,217.56,219.14,217.56,218.5,50600.0
2007-11-26 11:55:00,218.71,219.09,217.81,218.4,25800.0,218.71,219.09,217.81,218.4,25800.0
2007-11-26 12:00:00,218.54,219.37,218.44,219.0,50100.0,218.54,219.37,218.44,219.0,50100.0
2007-11-26 12:05:00,219.1,220.0,218.77,220.0,97900.0,219.1,220.0,218.77,220.0,97900.0
2007-11-26 12:10:00,220.0,221.66,219.17,220.12,129300.0,220.0,221.66,219.17,220.12,129300.0
2007-11-26 12:15:00,220.18,220.73,219.58,219.74,55600.0,220.18,220.73,219.58,219.74,55600.0
2007-11-26 12:20:00,219.77,219.86,218.85,219.51,44600.0,219.77,219.86,218.85,219.51,44600.0
2007-11-26 12:25:00,219.69,221.39,219.48,221.0,52200.0,219.69,221.39,219.48,221.0,52200.0
2007-11-26 12:30:00,221.07,221.75,220.22,221.23,61100.0,221.07,221.75,220.22,221.23,61100.0
2007-11-26 12:35:00,221.11,221.2,219.21,219.59,56100.0,221.11,221.2,219.21,219.59,56100.0
2007-11-26 12:40:00,219.63,219.89,219.02,219.55,62300.0,219.63,219.89,219.02,219.55,62300.0
2007-11-26 12:45:00,220.0,220.48,218.75,219.1,49700.0,220.0,220.48,218.75,219.1,49700.0
2007-11-26 12:50:00,219.2,219.51,217.56,217.78,64500.0,219.2,219.51,217.56,217.78,64500.0
2007-11-26 12:55:00,217.93,218.4,217.5,217.68,46100.0,217.93,218.4,217.5,217.68,46100.0
2007-11-26 13:00:00,217.84,218.55,217.17,218.0,42900.0,217.84,218.55,217.17,218.0,42900.0
2007-11-26 13:05:00,218.0,218.36,217.0,217.02,48300.0,218.0,218.36,217.0,217.02,48300.0
2007-11-26 13:10:00,217.0,217.92,216.8,217.81,27700.0,217.0,217.92,216.8,217.81,27700.0
2007-11-26 13:15:00,217.67,217.94,216.8,217.4,28200.0,217.67,217.94,216.8,217.4,28200.0
2007-11-26 13:20:00,217.4,217.7,217.14,217.49,13700.0,217.4,217.7,217.14,217.49,13700.0
2007-11-26 13:25:00,217.69,218.16,217.0,217.7,24100.0,217.69,218.16,217.0,217.7,24100.0
2007-11-26 13:30:00,217.58,218.59,217.52,218.27,22500.0,217.58,218.59,217.52,218.27,22500.0
2007-11-26 13:35:00,218.46,219.5,218.09,218.3,27600.0,218.46,219.5,218.09,218.3,27600.0
2007-11-26 13:40:00,218.29,218.87,217.53,218.05,13400.0,218.29,218.87,217.53,218.05,13400.0
2007-11-26 13:45:00,217.5,218.01,216.36,216.65,34900.0,217.5,218.01,216.36,216.65,34900.0
2007-11-26 13:50:00,216.92,217.06,216.12,216.43,36800.0,216.92,217.06,216.12,216.43,36800.0
2007-11-26 13:55:00,216.6,217.74,216.3,217.17,23600.0,216.6,217.74,216.3,217.17,23600.0
2007-11-26 14:00:00,217.36,217.75,215.91,217.03,23900.0,217.36,217.75,215.91,217.03,23900.0
2007-11-26 14:05:00,217.16,217.53,216.4,216.85,15000.0,217.16,217.53,216.4,216.85,15000.0
2007-11-26 14:10:00,216.93,217.0,215.8,216.86,52300.0,216.93,217.0,215.8,216.86,52300.0
2007-11-26 14:15:00,216.69,217.2,216.11,216.85,27900.0,216.69,217.2,216.11,216.85,27900.0
2007-11-26 14:20:00,217.0,217.55,216.41,217.28,42800.0,217.0,217.55,216.41,217.28,42800.0
2007-11-26 14:25:00,217.28,218.7,217.28,217.72,39700.0,217.28,218.7,217.28,217.72,39700.0
2007-11-26 14:30:00,217.75,218.31,217.4,217.95,15600.0,217.75,218.31,217.4,217.95,15600.0
2007-11-26 14:35:00,217.56,218.28,217.05,217.52,22000.0,217.56,218.28,217.05,217.52,22000.0
2007-11-26 14:40:00,217.11,217.49,216.55,217.12,33100.0,217.11,217.49,216.55,217.12,33100.0
2007-11-26 14:45:00,217.13,217.19,216.41,216.81,23800.0,217.13,217.19,216.41,216.81,23800.0
2007-11-26 14:50:00,216.82,217.83,216.68,217.36,23700.0,216.82,217.83,216.68,217.36,23700.0
2007-11-26 14:55:00,217.39,217.74,212.54,213.3,116400.0,217.39,217.74,212.54,213.3,116400.0
2007-11-26 15:00:00,213.23,213.8,211.54,213.31,82100.0,213.23,213.8,211.54,213.31,82100.0
2007-11-26 15:05:00,213.11,214.0,212.71,213.41,56000.0,213.11,214.0,212.71,213.41,56000.0
2007-11-26 15:10:00,213.38,213.75,212.8,213.45,26100.0,213.38,213.75,212.8,213.45,26100.0
2007-11-26 15:15:00,213.5,213.97,212.11,212.47,63900.0,213.5,213.97,212.11,212.47,63900.0
2007-11-26 15:20:00,212.52,212.67,209.97,211.05,86700.0,212.52,212.67,209.97,211.05,86700.0
2007-11-26 15:25:00,210.81,212.2,210.2,211.95,55400.0,210.81,212.2,210.2,211.95,55400.0
2007-11-26 15:30:00,212.05,213.11,211.87,212.63,33300.0,212.05,213.11,211.87,212.63,33300.0
2007-11-26 15:35:00,212.32,212.32,210.83,211.48,29100.0,212.32,212.32,210.83,211.48,29100.0
2007-11-26 15:40:00,211.39,212.94,210.5,212.84,44200.0,211.39,212.94,210.5,212.84,44200.0
2007-11-26 15:45:00,212.8,213.4,212.0,212.12,29500.0,212.8,213.4,212.0,212.12,29500.0
2007-11-26 15:50:00,212.39,212.39,210.8,210.81,46700.0,212.39,212.39,210.8,210.81,46700.0
2007-11-26 15:55:00,210.87,212.79,210.87,212.25,43600.0,210.87,212.79,210.87,212.25,43600.0
2007-11-27 09:30:00,214.51,216.24,210.25,211.6,157900.0,214.51,216.24,210.25,211.6,157900.0
2007-11-27 09:35:00,211.6,213.06,209.36,211.58,119800.0,211.6,213.06,209.36,211.58,119800.0
2007-11-27 09:40:00,211.1,212.47,209.35,210.3,83500.0,211.1,212.47,209.35,210.3,83500.0
2007-11-27 09:45:00,209.87,213.45,209.87,212.14,76000.0,209.87,213.45,209.87,212.14,76000.0
2007-11-27 09:50:00,212.37,212.96,211.21,211.56,60700.0,212.37,212.96,211.21,211.56,60700.0
2007-11-27 09:55:00,211.6,212.33,211.0,211.81,39500.0,211.6,212.33,211.0,211.81,39500.0
2007-11-27 10:00:00,211.59,211.94,210.67,211.19,51400.0,211.59,211.94,210.67,211.19,51400.0
2007-11-27 10:05:00,211.06,211.15,206.82,207.91,121100.0,211.06,211.15,206.82,207.91,121100.0
2007-11-27 10:10:00,208.03,208.61,203.0,203.88,111800.0,208.03,208.61,203.0,203.88,111800.0
2007-11-27 10:15:00,203.88,205.17,201.91,202.7,125600.0,203.88,205.17,201.91,202.7,125600.0
2007-11-27 10:20:00,202.75,204.89,202.0,203.29,99400.0,202.75,204.89,202.0,203.29,99400.0
2007-11-27 10:25:00,203.29,206.2,203.18,205.3,48500.0,203.29,206.2,203.18,205.3,48500.0
2007-11-27 10:30:00,205.07,209.0,204.9,207.6,90100.0,205.07,209.0,204.9,207.6,90100.0
2007-11-27 10:35:00,207.74,209.4,206.37,208.5,67800.0,207.74,209.4,206.37,208.5,67800.0
2007-11-27 10:40:00,208.88,209.45,207.49,207.98,60400.0,208.88,209.45,207.49,207.98,60400.0
2007-11-27 10:45:00,207.98,209.5,207.94,209.4,39200.0,207.98,209.5,207.94,209.4,39200.0
2007-11-27 10:50:00,209.06,209.82,208.6,208.99,28400.0,209.06,209.82,208.6,208.99,28400.0
2007-11-27 10:55:00,208.66,211.33,208.66,210.54,47300.0,208.66,211.33,208.66,210.54,47300.0
2007-11-27 11:00:00,210.94,211.15,209.32,211.03,63700.0,210.94,211.15,209.32,211.03,63700.0
2007-11-27 11:05:00,210.86,211.75,208.56,208.63,71800.0,210.86,211.75,208.56,208.63,71800.0
2007-11-27 11:10:00,208.8,210.34,208.5,209.28,33800.0,208.8,210.34,208.5,209.28,33800.0
2007-11-27 11:15:00,209.23,209.99,209.0,209.21,14200.0,209.23,209.99,209.0,209.21,14200.0
2007-11-27 11:20:00,209.08,209.08,206.04,208.3,45300.0,209.08,209.08,206.04,208.3,45300.0
2007-11-27 11:25:00,207.65,209.54,207.58,208.82,22200.0,207.65,209.54,207.58,208.82,22200.0
2007-11-27 11:30:00,208.72,210.19,208.59,209.69,21500.0,208.72,210.19,208.59,209.69,21500.0
2007-11-27 11:35:00,209.74,210.87,209.74,210.21,31200.0,209.74,210.87,209.74,210.21,31200.0
2007-11-27 11:40:00,210.21,210.65,208.0,208.0,24100.0,210.21,210.65,208.0,208.0,24100.0
2007-11-27 11:45:00,208.2,209.0,207.55,208.83,19600.0,208.2,209.0,207.55,208.83,19600.0
2007-11-27 11:50:00,209.0,209.0,207.3,207.75,32200.0,209.0,209.0,207.3,207.75,32200.0
2007-11-27 11:55:00,207.87,208.28,207.3,207.5,24600.0,207.87,208.28,207.3,207.5,24600.0
2007-11-27 12:00:00,207.6,208.84,207.6,208.63,22800.0,207.6,208.84,207.6,208.63,22800.0
2007-11-27 12:05:00,208.52,209.0,207.62,208.54,22100.0,208.52,209.0,207.62,208.54,22100.0
2007-11-27 12:10:00,208.75,208.75,206.5,206.6,36800.0,208.75,208.75,206.5,206.6,36800.0
2007-11-27 12:15:00,206.78,207.57,206.0,206.89,22700.0,206.78,207.57,206.0,206.89,22700.0
2007-11-27 12:20:00,206.5,206.73,205.5,206.73,21100.0,206.5,206.73,205.5,206.73,21100.0
2007-11-27 12:25:00,206.5,207.0,205.55,207.0,18700.0,206.5,207.0,205.55,207.0,18700.0
2007-11-27 12:30:00,207.0,207.74,207.0,207.43,11700.0,207.0,207.74,207.0,207.43,11700.0
2007-11-27 12:35:00,207.26,208.0,207.0,207.68,23900.0,207.26,208.0,207.0,207.68,23900.0
2007-11-27 12:40:00,207.96,208.3,207.3,207.71,32600.0,207.96,208.3,207.3,207.71,32600.0
2007-11-27 12:45:00,207.5,207.93,207.05,207.07,16900.0,207.5,207.93,207.05,207.07,16900.0
2007-11-27 12:50:00,207.05,207.4,206.5,207.4,16300.0,207.05,207.4,206.5,207.4,16300.0
2007-11-27 12:55:00,207.36,207.36,206.5,206.92,15100.0,207.36,207.36,206.5,206.92,15100.0
2007-11-27 13:00:00,206.84,207.65,206.78,206.78,8900.0,206.84,207.65,206.78,206.78,8900.0
2007-11-27 13:05:00,206.76,207.39,206.66,207.3,7000.0,206.76,207.39,206.66,207.3,7000.0
2007-11-27 13:10:00,207.35,207.75,206.5,207.05,15200.0,207.35,207.75,206.5,207.05,15200.0
2007-11-27 13:15:00,207.07,207.3,206.5,207.23,12000.0,207.07,207.3,206.5,207.23,12000.0
2007-11-27 13:20:00,207.02,207.9,206.8,207.9,30000.0,207.02,207.9,206.8,207.9,30000.0
2007-11-27 13:25:00,207.89,209.05,207.33,208.63,34400.0,207.89,209.05,207.33,208.63,34400.0
2007-11-27 13:30:00,208.69,208.69,207.13,208.24,21300.0,208.69,208.69,207.13,208.24,21300.0
2007-11-27 13:35:00,208.11,208.3,207.76,208.18,11500.0,208.11,208.3,207.76,208.18,11500.0
2007-11-27 13:40:00,208.16,209.5,207.88,209.15,38100.0,208.16,209.5,207.88,209.15,38100.0
2007-11-27 13:45:00,209.15,209.3,208.09,209.0,14600.0,209.15,209.3,208.09,209.0,14600.0
2007-11-27 13:50:00,209.0,209.49,207.6,207.84,31000.0,209.0,209.49,207.6,207.84,31000.0
2007-11-27 13:55:00,208.26,208.63,207.65,208.32,21900.0,208.26,208.63,207.65,208.32,21900.0
2007-11-27 14:00:00,208.08,208.35,206.5,206.64,29100.0,208.08,208.35,206.5,206.64,29100.0
2007-11-27 14:05:00,206.8,207.79,206.5,207.3,24400.0,206.8,207.79,206.5,207.3,24400.0
2007-11-27 14:10:00,207.29,207.6,206.5,206.57,31400.0,207.29,207.6,206.5,206.57,31400.0
2007-11-27 14:15:00,206.57,206.8,206.2,206.45,59700.0,206.57,206.8,206.2,206.45,59700.0
2007-11-27 14:20:00,206.45,206.56,204.64,205.11,66700.0,206.45,206.56,204.64,205.11,66700.0
2007-11-27 14:25:00,205.11,206.12,204.0,204.0,69200.0,205.11,206.12,204.0,204.0,69200.0
2007-11-27 14:30:00,204.0,204.7,203.2,203.6,72000.0,204.0,204.7,203.2,203.6,72000.0
2007-11-27 14:35:00,203.5,205.78,203.01,205.1,54800.0,203.5,205.78,203.01,205.1,54800.0
2007-11-27 14:40:00,205.39,205.47,202.8,203.18,56900.0,205.39,205.47,202.8,203.18,56900.0
2007-11-27 14:45:00,203.52,204.76,202.49,203.25,72500.0,203.52,204.76,202.49,203.25,72500.0
2007-11-27 14:50:00,203.57,204.45,203.26,203.73,41200.0,203.57,204.45,203.26,203.73,41200.0
2007-11-27 14:55:00,203.72,205.45,203.03,204.8,59300.0,203.72,205.45,203.03,204.8,59300.0
2007-11-27 15:00:00,204.65,205.49,203.98,204.21,34800.0,204.65,205.49,203.98,204.21,34800.0
2007-11-27 15:05:00,204.26,205.5,204.02,204.68,37600.0,204.26,205.5,204.02,204.68,37600.0
2007-11-27 15:10:00,204.62,206.0,204.62,205.02,59400.0,204.62,206.0,204.62,205.02,59400.0
2007-11-27 15:15:00,205.05,205.05,204.23,204.23,29400.0,205.05,205.05,204.23,204.23,29400.0
2007-11-27 15:20:00,204.18,204.89,203.69,204.25,33500.0,204.18,204.89,203.69,204.25,33500.0
2007-11-27 15:25:00,204.47,204.7,203.11,203.18,43400.0,204.47,204.7,203.11,203.18,43400.0
2007-11-27 15:30:00,203.32,203.86,202.49,203.32,90300.0,203.32,203.86,202.49,203.32,90300.0
2007-11-27 15:35:00,203.32,204.9,203.0,204.27,83200.0,203.32,204.9,203.0,204.27,83200.0
2007-11-27 15:40:00,204.66,205.5,204.07,204.29,52200.0,204.66,205.5,204.07,204.29,52200.0
2007-11-27 15:45:00,204.26,206.0,203.91,205.5,70000.0,204.26,206.0,203.91,205.5,70000.0
2007-11-27 15:50:00,205.65,207.22,205.42,206.99,53400.0,205.65,207.22,205.42,206.99,53400.0
2007-11-27 15:55:00,206.89,208.0,206.57,207.25,66200.0,206.89,208.0,206.57,207.25,66200.0
2007-11-28 09:30:00,210.93,213.0,210.27,210.79,150500.0,210.93,213.0,210.27,210.79,150500.0
2007-11-28 09:35:00,210.76,214.87,210.55,214.15,174000.0,210.76,214.87,210.55,214.15,174000.0
2007-11-28 09:40:00,213.96,213.96,212.13,212.93,84600.0,213.96,213.96,212.13,212.93,84600.0
2007-11-28 09:45:00,212.81,214.19,212.25,213.14,91700.0,212.81,214.19,212.25,213.14,91700.0
2007-11-28 09:50:00,213.02,214.25,212.54,213.85,77400.0,213.02,214.25,212.54,213.85,77400.0
2007-11-28 09:55:00,213.69,215.5,213.46,214.21,102000.0,213.69,215.5,213.46,214.21,102000.0
2007-11-28 10:00:00,214.2,215.15,213.6,214.28,85900.0,214.2,215.15,213.6,214.28,85900.0
2007-11-28 10:05:00,214.27,215.27,213.87,214.02,78300.0,214.27,215.27,213.87,214.02,78300.0
2007-11-28 10:10:00,213.85,215.35,213.8,215.16,85100.0,213.85,215.35,213.8,215.16,85100.0
2007-11-28 10:15:00,215.17,217.35,214.89,216.22,115400.0,215.17,217.35,214.89,216.22,115400.0
2007-11-28 10:20:00,216.21,217.33,215.67,217.0,90300.0,216.21,217.33,215.67,217.0,90300.0
2007-11-28 10:25:00,217.18,217.95,216.99,217.69,79500.0,217.18,217.95,216.99,217.69,79500.0
2007-11-28 10:30:00,217.69,218.16,216.82,217.0,73900.0,217.69,218.16,216.82,217.0,73900.0
2007-11-28 10:35:00,217.0,218.42,216.86,218.03,115300.0,217.0,218.42,216.86,218.03,115300.0
2007-11-28 10:40:00,218.09,218.5,217.58,217.75,65000.0,218.09,218.5,217.58,217.75,65000.0
2007-11-28 10:45:00,217.88,218.3,217.02,217.02,77200.0,217.88,218.3,217.02,217.02,77200.0
2007-11-28 10:50:00,217.13,217.72,216.76,217.34,47800.0,217.13,217.72,216.76,217.34,47800.0
2007-11-28 10:55:00,217.38,217.38,216.32,217.14,42400.0,217.38,217.38,216.32,217.14,42400.0
2007-11-28 11:00:00,217.07,217.9,216.77,217.31,31000.0,217.07,217.9,216.77,217.31,31000.0
2007-11-28 11:05:00,217.32,217.59,216.82,217.32,52700.0,217.32,217.59,216.82,217.32,52700.0
2007-11-28 11:10:00,217.29,217.51,216.58,216.77,29300.0,217.29,217.51,216.58,216.77,29300.0
2007-11-28 11:15:00,216.78,217.0,216.25,216.68,48400.0,216.78,217.0,216.25,216.68,48400.0
2007-11-28 11:20:00,216.71,216.71,215.07,215.65,76900.0,216.71,216.71,215.07,215.65,76900.0
2007-11-28 11:25:00,215.64,216.08,215.29,215.29,45600.0,215.64,216.08,215.29,215.29,45600.0
2007-11-28 11:30:00,215.27,215.98,215.12,215.76,36700.0,215.27,215.98,215.12,215.76,36700.0
2007-11-28 11:35:00,215.8,216.65,214.82,215.32,60600.0,215.8,216.65,214.82,215.32,60600.0
2007-11-28 11:40:00,215.18,215.98,214.5,214.51,56200.0,215.18,215.98,214.5,214.51,56200.0
2007-11-28 11:45:00,214.5,215.16,214.15,214.43,88700.0,214.5,215.16,214.15,214.43,88700.0
2007-11-28 11:50:00,214.37,215.67,214.37,215.52,27100.0,214.37,215.67,214.37,215.52,27100.0
2007-11-28 11:55:00,215.49,216.37,215.49,216.0,35800.0,215.49,216.37,215.49,216.0,35800.0
2007-11-28 12:00:00,215.99,216.46,215.53,215.75,36200.0,215.99,216.46,215.53,215.75,36200.0
2007-11-28 12:05:00,215.76,216.06,215.23,215.8,27300.0,215.76,216.06,215.23,215.8,27300.0
2007-11-28 12:10:00,215.72,215.82,215.2,215.66,20600.0,215.72,215.82,215.2,215.66,20600.0
2007-11-28 12:15:00,215.65,215.89,215.2,215.89,14200.0,215.65,215.89,215.2,215.89,14200.0
2007-11-28 12:20:00,215.87,216.67,215.82,216.51,69800.0,215.87,216.67,215.82,216.51,69800.0
2007-11-28 12:25:00,216.53,216.9,216.25,216.5,19100.0,216.53,216.9,216.25,216.5,19100.0
2007-11-28 12:30:00,216.43,217.28,216.36,217.08,52700.0,216.43,217.28,216.36,217.08,52700.0
2007-11-28 12:35:00,216.98,217.5,216.86,217.29,48100.0,216.98,217.5,216.86,217.29,48100.0
2007-11-28 12:40:00,217.31,218.05,217.0,217.91,57900.0,217.31,218.05,217.0,217.91,57900.0
2007-11-28 12:45:00,217.71,217.79,217.16,217.67,19400.0,217.71,217.79,217.16,217.67,19400.0
2007-11-28 12:50:00,217.51,217.7,217.0,217.33,27700.0,217.51,217.7,217.0,217.33,27700.0
2007-11-28 12:55:00,217.33,217.93,217.26,217.43,34200.0,217.33,217.93,217.26,217.43,34200.0
2007-11-28 13:00:00,217.38,217.6,216.93,217.29,34200.0,217.38,217.6,216.93,217.29,34200.0
2007-11-28 13:05:00,217.39,217.4,216.76,216.78,22900.0,217.39,217.4,216.76,216.78,22900.0
2007-11-28 13:10:00,216.97,217.04,216.56,216.71,18900.0,216.97,217.04,216.56,216.71,18900.0
2007-11-28 13:15:00,216.7,217.75,216.61,217.28,37900.0,216.7,217.75,216.61,217.28,37900.0
2007-11-28 13:20:00,217.25,217.73,217.25,217.5,18000.0,217.25,217.73,217.25,217.5,18000.0
2007-11-28 13:25:00,217.3,217.66,217.04,217.27,23500.0,217.3,217.66,217.04,217.27,23500.0
2007-11-28 13:30:00,217.35,217.82,216.9,217.08,48900.0,217.35,217.82,216.9,217.08,48900.0
2007-11-28 13:35:00,217.1,217.47,216.96,217.15,16600.0,217.1,217.47,216.96,217.15,16600.0
2007-11-28 13:40:00,217.09,217.48,216.96,217.12,29900.0,217.09,217.48,216.96,217.12,29900.0
2007-11-28 13:45:00,217.25,217.25,216.96,217.17,16800.0,217.25,217.25,216.96,217.17,16800.0
2007-11-28 13:50:00,217.15,217.36,217.02,217.28,23700.0,217.15,217.36,217.02,217.28,23700.0
2007-11-28 13:55:00,217.17,217.35,216.25,216.6,37700.0,217.17,217.35,216.25,216.6,37700.0
2007-11-28 14:00:00,216.61,217.03,215.7,216.17,58800.0,216.61,217.03,215.7,216.17,58800.0
2007-11-28 14:05:00,216.13,216.99,215.99,216.99,22100.0,216.13,216.99,215.99,216.99,22100.0
2007-11-28 14:10:00,217.04,217.5,216.61,216.69,35200.0,217.04,217.5,216.61,216.69,35200.0
2007-11-28 14:15:00,216.77,217.03,216.19,216.6,46000.0,216.77,217.03,216.19,216.6,46000.0
2007-11-28 14:20:00,216.4,216.98,216.25,216.62,26700.0,216.4,216.98,216.25,216.62,26700.0
2007-11-28 14:25:00,216.66,216.75,216.08,216.26,34700.0,216.66,216.75,216.08,216.26,34700.0
2007-11-28 14:30:00,216.35,217.06,216.08,217.0,37000.0,216.35,217.06,216.08,217.0,37000.0
2007-11-28 14:35:00,217.0,217.8,216.94,217.42,54800.0,217.0,217.8,216.94,217.42,54800.0
2007-11-28 14:40:00,217.48,217.5,216.19,216.47,47600.0,217.48,217.5,216.19,216.47,47600.0
2007-11-28 14:45:00,216.46,216.55,215.67,215.82,42000.0,216.46,216.55,215.67,215.82,42000.0
2007-11-28 14:50:00,216.0,216.29,215.62,215.8,21500.0,216.0,216.29,215.62,215.8,21500.0
2007-11-28 14:55:00,215.77,216.54,215.62,216.16,23500.0,215.77,216.54,215.62,216.16,23500.0
2007-11-28 15:00:00,216.41,217.08,216.18,216.88,40900.0,216.41,217.08,216.18,216.88,40900.0
2007-11-28 15:05:00,216.88,217.2,216.47,216.68,34500.0,216.88,217.2,216.47,216.68,34500.0
2007-11-28 15:10:00,216.73,217.15,216.56,216.65,30200.0,216.73,217.15,216.56,216.65,30200.0
2007-11-28 15:15:00,216.58,216.73,216.19,216.29,44100.0,216.58,216.73,216.19,216.29,44100.0
2007-11-28 15:20:00,216.28,216.97,216.2,216.51,26700.0,216.28,216.97,216.2,216.51,26700.0
2007-11-28 15:25:00,216.5,216.71,215.79,215.82,40100.0,216.5,216.71,215.79,215.82,40100.0
2007-11-28 15:30:00,215.85,215.91,215.1,215.3,76500.0,215.85,215.91,215.1,215.3,76500.0
2007-11-28 15:35:00,215.25,215.87,214.5,214.86,114100.0,215.25,215.87,214.5,214.86,114100.0
2007-11-28 15:40:00,214.93,215.26,214.1,214.1,80200.0,214.93,215.26,214.1,214.1,80200.0
2007-11-28 15:45:00,214.1,215.0,214.07,214.45,69900.0,214.1,215.0,214.07,214.45,69900.0
2007-11-28 15:50:00,214.41,215.8,214.41,215.23,98200.0,214.41,215.8,214.41,215.23,98200.0
2007-11-28 15:55:00,215.28,215.98,214.91,215.66,100200.0,215.28,215.98,214.91,215.66,100200.0
2007-11-29 09:30:00,215.92,223.61,215.06,222.07,216100.0,215.92,223.61,215.06,222.07,216100.0
2007-11-29 09:35:00,222.1,223.84,221.74,223.5,185200.0,222.1,223.84,221.74,223.5,185200.0
2007-11-29 09:40:00,223.63,226.94,223.31,226.46,199600.0,223.63,226.94,223.31,226.46,199600.0
2007-11-29 09:45:00,226.63,226.63,223.57,224.16,109900.0,226.63,226.63,223.57,224.16,109900.0
2007-11-29 09:50:00,224.19,226.5,224.01,225.73,108900.0,224.19,226.5,224.01,225.73,108900.0
2007-11-29 09:55:00,225.88,228.76,225.0,228.5,146700.0,225.88,228.76,225.0,228.5,146700.0
2007-11-29 10:00:00,228.45,234.5,228.38,234.2,295700.0,228.45,234.5,228.38,234.2,295700.0
2007-11-29 10:05:00,233.95,234.29,230.35,230.91,168000.0,233.95,234.29,230.35,230.91,168000.0
2007-11-29 10:10:00,231.0,233.28,230.35,232.98,125000.0,231.0,233.28,230.35,232.98,125000.0
2007-11-29 10:15:00,233.16,235.64,232.13,235.26,141500.0,233.16,235.64,232.13,235.26,141500.0
2007-11-29 10:20:00,234.9,235.32,232.36,233.84,123600.0,234.9,235.32,232.36,233.84,123600.0
2007-11-29 10:25:00,234.0,234.26,232.52,232.73,53400.0,234.0,234.26,232.52,232.73,53400.0
2007-11-29 10:30:00,232.92,233.89,232.59,233.28,41000.0,232.92,233.89,232.59,233.28,41000.0
2007-11-29 10:35:00,233.19,236.5,233.01,236.2,142600.0,233.19,236.5,233.01,236.2,142600.0
2007-11-29 10:40:00,236.48,237.29,235.05,235.05,119800.0,236.48,237.29,235.05,235.05,119800.0
2007-11-29 10:45:00,235.09,236.9,234.59,236.01,85600.0,235.09,236.9,234.59,236.01,85600.0
2007-11-29 10:50:00,236.01,236.84,235.18,235.92,52400.0,236.01,236.84,235.18,235.92,52400.0
2007-11-29 10:55:00,236.27,238.2,236.24,236.49,152600.0,236.27,238.2,236.24,236.49,152600.0
2007-11-29 11:00:00,236.41,236.97,235.31,236.29,42700.0,236.41,236.97,235.31,236.29,42700.0
2007-11-29 11:05:00,236.46,238.0,236.46,237.85,55600.0,236.46,238.0,236.46,237.85,55600.0
2007-11-29 11:10:00,237.8,237.87,235.68,236.05,48900.0,237.8,237.87,235.68,236.05,48900.0
2007-11-29 11:15:00,236.01,236.84,235.8,236.09,31500.0,236.01,236.84,235.8,236.09,31500.0
2007-11-29 11:20:00,236.27,236.49,235.7,236.01,36900.0,236.27,236.49,235.7,236.01,36900.0
2007-11-29 11:25:00,236.0,237.35,235.81,236.85,49100.0,236.0,237.35,235.81,236.85,49100.0
2007-11-29 11:30:00,236.82,238.68,236.53,238.44,77600.0,236.82,238.68,236.53,238.44,77600.0
2007-11-29 11:35:00,238.45,239.0,237.68,238.1,72500.0,238.45,239.0,237.68,238.1,72500.0
2007-11-29 11:40:00,238.1,239.0,237.76,238.98,66200.0,238.1,239.0,237.76,238.98,66200.0
2007-11-29 11:45:00,238.98,239.39,237.7,238.1,55800.0,238.98,239.39,237.7,238.1,55800.0
2007-11-29 11:50:00,238.11,238.69,237.51,237.7,26500.0,238.11,238.69,237.51,237.7,26500.0
2007-11-29 11:55:00,237.73,238.51,236.61,236.69,35600.0,237.73,238.51,236.61,236.69,35600.0
2007-11-29 12:00:00,236.65,237.78,236.42,236.8,47000.0,236.65,237.78,236.42,236.8,47000.0
2007-11-29 12:05:00,236.7,237.32,235.3,236.29,73700.0,236.7,237.32,235.3,236.29,73700.0
2007-11-29 12:10:00,236.06,236.48,235.01,235.23,44600.0,236.06,236.48,235.01,235.23,44600.0
2007-11-29 12:15:00,235.1,235.24,233.51,233.7,89400.0,235.1,235.24,233.51,233.7,89400.0
2007-11-29 12:20:00,233.71,233.82,232.05,233.58,170500.0,233.71,233.82,232.05,233.58,170500.0
2007-11-29 12:25:00,233.8,234.31,233.01,233.61,51000.0,233.8,234.31,233.01,233.61,51000.0
2007-11-29 12:30:00,233.71,233.99,231.38,231.38,73500.0,233.71,233.99,231.38,231.38,73500.0
2007-11-29 12:35:00,231.43,233.33,231.06,233.15,76300.0,231.43,233.33,231.06,233.15,76300.0
2007-11-29 12:40:00,233.21,233.39,232.65,232.65,59400.0,233.21,233.39,232.65,232.65,59400.0
2007-11-29 12:45:00,232.64,232.78,231.64,231.85,56400.0,232.64,232.78,231.64,231.85,56400.0
2007-11-29 12:50:00,231.72,232.41,230.2,230.52,99300.0,231.72,232.41,230.2,230.52,99300.0
2007-11-29 12:55:00,230.55,231.8,229.55,230.22,86100.0,230.55,231.8,229.55,230.22,86100.0
2007-11-29 13:00:00,229.85,231.2,229.0,229.13,65500.0,229.85,231.2,229.0,229.13,65500.0
2007-11-29 13:05:00,229.1,232.45,229.04,232.05,59100.0,229.1,232.45,229.04,232.05,59100.0
2007-11-29 13:10:00,232.02,233.5,231.41,233.09,52900.0,232.02,233.5,231.41,233.09,52900.0
2007-11-29 13:15:00,233.09,233.39,231.51,231.66,27600.0,233.09,233.39,231.51,231.66,27600.0
2007-11-29 13:20:00,231.66,232.56,230.61,231.94,40000.0,231.66,232.56,230.61,231.94,40000.0
2007-11-29 13:25:00,231.96,232.31,230.85,230.93,24600.0,231.96,232.31,230.85,230.93,24600.0
2007-11-29 13:30:00,231.0,233.49,230.89,232.99,40800.0,231.0,233.49,230.89,232.99,40800.0
2007-11-29 13:35:00,232.99,234.25,232.77,233.51,48600.0,232.99,234.25,232.77,233.51,48600.0
2007-11-29 13:40:00,233.51,233.51,231.75,231.91,40000.0,233.51,233.51,231.75,231.91,40000.0
2007-11-29 13:45:00,231.94,234.2,231.94,234.0,62000.0,231.94,234.2,231.94,234.0,62000.0
2007-11-29 13:50:00,234.0,234.79,233.81,234.64,54200.0,234.0,234.79,233.81,234.64,54200.0
2007-11-29 13:55:00,234.71,235.19,234.24,234.5,38500.0,234.71,235.19,234.24,234.5,38500.0
2007-11-29 14:00:00,234.51,235.25,233.51,234.72,51800.0,234.51,235.25,233.51,234.72,51800.0
2007-11-29 14:05:00,234.65,235.6,234.36,234.94,33200.0,234.65,235.6,234.36,234.94,33200.0
2007-11-29 14:10:00,234.9,235.03,234.35,234.75,21100.0,234.9,235.03,234.35,234.75,21100.0
2007-11-29 14:15:00,234.85,235.01,234.09,234.33,26900.0,234.85,235.01,234.09,234.33,26900.0
2007-11-29 14:20:00,234.12,234.49,232.82,233.2,45800.0,234.12,234.49,232.82,233.2,45800.0
2007-11-29 14:25:00,233.35,234.0,233.32,233.99,36200.0,233.35,234.0,233.32,233.99,36200.0
2007-11-29 14:30:00,233.99,234.42,233.61,234.18,44600.0,233.99,234.42,233.61,234.18,44600.0
2007-11-29 14:35:00,234.16,235.5,233.94,235.07,43600.0,234.16,235.5,233.94,235.07,43600.0
2007-11-29 14:40:00,235.07,236.88,235.06,236.59,70100.0,235.07,236.88,235.06,236.59,70100.0
2007-11-29 14:45:00,236.6,236.79,235.62,236.08,31800.0,236.6,236.79,235.62,236.08,31800.0
2007-11-29 14:50:00,235.99,236.1,234.01,234.34,63400.0,235.99,236.1,234.01,234.34,63400.0
2007-11-29 14:55:00,234.51,236.21,234.38,235.66,41700.0,234.51,236.21,234.38,235.66,41700.0
2007-11-29 15:00:00,235.68,237.31,235.07,237.0,109200.0,235.68,237.31,235.07,237.0,109200.0
2007-11-29 15:05:00,236.97,237.1,235.65,235.81,44900.0,236.97,237.1,235.65,235.81,44900.0
2007-11-29 15:10:00,235.99,236.09,234.42,234.62,54800.0,235.99,236.09,234.42,234.62,54800.0
2007-11-29 15:15:00,234.54,235.51,233.31,235.15,77600.0,234.54,235.51,233.31,235.15,77600.0
2007-11-29 15:20:00,235.16,236.61,235.0,236.5,71200.0,235.16,236.61,235.0,236.5,71200.0
2007-11-29 15:25:00,236.44,236.66,235.7,236.41,42300.0,236.44,236.66,235.7,236.41,42300.0
2007-11-29 15:30:00,236.6,236.63,235.57,236.02,36700.0,236.6,236.63,235.57,236.02,36700.0
2007-11-29 15:35:00,236.28,236.3,235.75,235.98,35700.0,236.28,236.3,235.75,235.98,35700.0
2007-11-29 15:40:00,235.98,236.5,235.11,236.5,61700.0,235.98,236.5,235.11,236.5,61700.0
2007-11-29 15:45:00,236.5,236.91,236.06,236.69,81000.0,236.5,236.91,236.06,236.69,81000.0
2007-11-29 15:50:00,236.26,238.36,236.26,238.21,100500.0,236.26,238.36,236.26,238.21,100500.0
2007-11-29 15:55:00,238.32,239.06,237.3,238.18,158200.0,238.32,239.06,237.3,238.18,158200.0
2007-11-30 09:30:00,247.5,248.19,245.0,247.73,219000.0,247.5,248.19,245.0,247.73,219000.0
2007-11-30 09:35:00,247.83,252.39,247.83,249.2,282400.0,247.83,252.39,247.83,249.2,282400.0
2007-11-30 09:40:00,249.13,251.49,248.69,249.27,172600.0,249.13,251.49,248.69,249.27,172600.0
2007-11-30 09:45:00,249.17,250.5,248.69,250.15,151400.0,249.17,250.5,248.69,250.15,151400.0
2007-11-30 09:50:00,250.25,251.0,246.47,246.6,154200.0,250.25,251.0,246.47,246.6,154200.0
2007-11-30 09:55:00,246.72,249.32,246.15,247.9,140100.0,246.72,249.32,246.15,247.9,140100.0
2007-11-30 10:00:00,247.98,249.34,246.7,246.94,68900.0,247.98,249.34,246.7,246.94,68900.0
2007-11-30 10:05:00,246.78,247.79,245.33,245.91,110700.0,246.78,247.79,245.33,245.91,110700.0
2007-11-30 10:10:00,245.91,245.91,243.18,244.5,134900.0,245.91,245.91,243.18,244.5,134900.0
2007-11-30 10:15:00,244.4,245.85,243.61,245.1,72000.0,244.4,245.85,243.61,245.1,72000.0
2007-11-30 10:20:00,245.1,245.1,241.41,242.17,107000.0,245.1,245.1,241.41,242.17,107000.0
2007-11-30 10:25:00,242.14,244.5,242.0,244.35,62300.0,242.14,244.5,242.0,244.35,62300.0
2007-11-30 10:30:00,244.46,247.01,244.46,245.93,71000.0,244.46,247.01,244.46,245.93,71000.0
2007-11-30 10:35:00,245.7,245.99,243.64,244.76,40600.0,245.7,245.99,243.64,244.76,40600.0
2007-11-30 10:40:00,244.76,244.86,243.64,243.64,26700.0,244.76,244.86,243.64,243.64,26700.0
2007-11-30 10:45:00,243.64,244.44,242.96,243.68,48500.0,243.64,244.44,242.96,243.68,48500.0
2007-11-30 10:50:00,243.87,244.27,242.85,244.0,26400.0,243.87,244.27,242.85,244.0,26400.0
2007-11-30 10:55:00,244.19,245.25,243.65,244.3,37300.0,244.19,245.25,243.65,244.3,37300.0
2007-11-30 11:00:00,244.64,244.71,242.1,242.3,64700.0,244.64,244.71,242.1,242.3,64700.0
2007-11-30 11:05:00,242.3,242.78,241.2,241.5,75400.0,242.3,242.78,241.2,241.5,75400.0
2007-11-30 11:10:00,241.5,243.34,241.27,241.56,52400.0,241.5,243.34,241.27,241.56,52400.0
2007-11-30 11:15:00,241.56,242.17,239.0,239.44,104100.0,241.56,242.17,239.0,239.44,104100.0
2007-11-30 11:20:00,239.23,240.7,238.11,240.59,75000.0,239.23,240.7,238.11,240.59,75000.0
2007-11-30 11:25:00,240.4,242.48,239.89,242.48,38300.0,240.4,242.48,239.89,242.48,38300.0
2007-11-30 11:30:00,242.09,242.35,239.38,239.8,54700.0,242.09,242.35,239.38,239.8,54700.0
2007-11-30 11:35:00,239.8,239.83,238.24,238.61,62700.0,239.8,239.83,238.24,238.61,62700.0
2007-11-30 11:40:00,238.58,240.3,238.58,239.75,60300.0,238.58,240.3,238.58,239.75,60300.0
2007-11-30 11:45:00,240.15,242.12,240.0,242.12,75000.0,240.15,242.12,240.0,242.12,75000.0
2007-11-30 11:50:00,242.14,242.44,240.62,241.55,43500.0,242.14,242.44,240.62,241.55,43500.0
2007-11-30 11:55:00,241.16,241.69,240.75,241.25,30800.0,241.16,241.69,240.75,241.25,30800.0
2007-11-30 12:00:00,241.29,241.65,240.45,240.9,24700.0,241.29,241.65,240.45,240.9,24700.0
2007-11-30 12:05:00,240.68,240.7,238.2,238.23,58400.0,240.68,240.7,238.2,238.23,58400.0
2007-11-30 12:10:00,238.2,238.44,233.97,238.16,99400.0,238.2,238.44,233.97,238.16,99400.0
2007-11-30 12:15:00,237.99,238.43,236.59,236.86,43400.0,237.99,238.43,236.59,236.86,43400.0
2007-11-30 12:20:00,236.98,238.0,236.81,237.4,30500.0,236.98,238.0,236.81,237.4,30500.0
2007-11-30 12:25:00,237.39,238.86,236.49,238.72,46900.0,237.39,238.86,236.49,238.72,46900.0
2007-11-30 12:30:00,238.43,238.72,237.71,238.53,25500.0,238.43,238.72,237.71,238.53,25500.0
2007-11-30 12:35:00,238.33,239.63,238.21,238.67,30800.0,238.33,239.63,238.21,238.67,30800.0
2007-11-30 12:40:00,238.67,239.0,238.09,238.09,23100.0,238.67,239.0,238.09,238.09,23100.0
2007-11-30 12:45:00,238.1,238.88,237.71,238.35,19300.0,238.1,238.88,237.71,238.35,19300.0
2007-11-30 12:50:00,238.82,239.0,238.17,238.68,19000.0,238.82,239.0,238.17,238.68,19000.0
2007-11-30 12:55:00,238.52,238.94,238.41,238.9,14500.0,238.52,238.94,238.41,238.9,14500.0
2007-11-30 13:00:00,238.94,239.48,238.65,238.84,18600.0,238.94,239.48,238.65,238.84,18600.0
2007-11-30 13:05:00,238.94,239.39,238.49,238.5,26000.0,238.94,239.39,238.49,238.5,26000.0
2007-11-30 13:10:00,238.52,238.84,238.0,238.15,33500.0,238.52,238.84,238.0,238.15,33500.0
2007-11-30 13:15:00,238.27,239.34,238.27,239.07,19500.0,238.27,239.34,238.27,239.07,19500.0
2007-11-30 13:20:00,239.02,240.5,238.76,239.33,57400.0,239.02,240.5,238.76,239.33,57400.0
2007-11-30 13:25:00,239.35,241.99,239.26,241.6,59500.0,239.35,241.99,239.26,241.6,59500.0
2007-11-30 13:30:00,241.55,242.5,240.77,240.84,47200.0,241.55,242.5,240.77,240.84,47200.0
2007-11-30 13:35:00,240.96,242.25,239.52,241.59,70400.0,240.96,242.25,239.52,241.59,70400.0
2007-11-30 13:40:00,241.73,242.4,241.3,241.64,37100.0,241.73,242.4,241.3,241.64,37100.0
2007-11-30 13:45:00,241.87,241.96,240.91,241.5,18500.0,241.87,241.96,240.91,241.5,18500.0
2007-11-30 13:50:00,241.84,242.15,241.61,241.88,19900.0,241.84,242.15,241.61,241.88,19900.0
2007-11-30 13:55:00,241.99,243.2,241.74,242.28,52000.0,241.99,243.2,241.74,242.28,52000.0
2007-11-30 14:00:00,242.12,242.35,238.95,239.75,39700.0,242.12,242.35,238.95,239.75,39700.0
2007-11-30 14:05:00,239.75,240.3,238.62,239.5,41200.0,239.75,240.3,238.62,239.5,41200.0
2007-11-30 14:10:00,239.4,241.1,239.4,240.63,28300.0,239.4,241.1,239.4,240.63,28300.0
2007-11-30 14:15:00,240.72,241.91,240.4,241.86,25700.0,240.72,241.91,240.4,241.86,25700.0
2007-11-30 14:20:00,241.91,241.91,240.85,241.15,14700.0,241.91,241.91,240.85,241.15,14700.0
2007-11-30 14:25:00,241.16,241.48,239.76,239.97,20700.0,241.16,241.48,239.76,239.97,20700.0
2007-11-30 14:30:00,239.83,239.97,238.5,238.98,39900.0,239.83,239.97,238.5,238.98,39900.0
2007-11-30 14:35:00,239.0,239.99,238.95,239.69,31000.0,239.0,239.99,238.95,239.69,31000.0
2007-11-30 14:40:00,239.82,240.18,239.03,240.0,12300.0,239.82,240.18,239.03,240.0,12300.0
2007-11-30 14:45:00,240.25,240.25,238.56,238.79,19700.0,240.25,240.25,238.56,238.79,19700.0
2007-11-30 14:50:00,238.56,238.63,237.0,237.22,64600.0,238.56,238.63,237.0,237.22,64600.0
2007-11-30 14:55:00,237.14,237.32,235.55,235.88,64600.0,237.14,237.32,235.55,235.88,64600.0
2007-11-30 15:00:00,235.69,237.1,235.69,236.37,55600.0,235.69,237.1,235.69,236.37,55600.0
2007-11-30 15:05:00,236.32,236.4,234.26,235.08,69500.0,236.32,236.4,234.26,235.08,69500.0
2007-11-30 15:10:00,235.19,236.23,234.15,235.55,43800.0,235.19,236.23,234.15,235.55,43800.0
2007-11-30 15:15:00,235.62,237.19,235.0,237.0,35900.0,235.62,237.19,235.0,237.0,35900.0
2007-11-30 15:20:00,237.01,238.0,236.74,237.33,40300.0,237.01,238.0,236.74,237.33,40300.0
2007-11-30 15:25:00,237.18,237.72,236.36,237.35,34100.0,237.18,237.72,236.36,237.35,34100.0
2007-11-30 15:30:00,237.35,237.9,236.01,236.36,34200.0,237.35,237.9,236.01,236.36,34200.0
2007-11-30 15:35:00,236.57,236.95,235.5,236.44,33700.0,236.57,236.95,235.5,236.44,33700.0
2007-11-30 15:40:00,236.42,239.55,236.22,237.95,52900.0,236.42,239.55,236.22,237.95,52900.0
2007-11-30 15:45:00,237.9,238.0,236.0,236.01,51900.0,237.9,238.0,236.0,236.01,51900.0
2007-11-30 15:50:00,236.14,236.9,235.79,235.97,74000.0,236.14,236.9,235.79,235.97,74000.0
2007-11-30 15:55:00,235.97,237.5,235.9,237.49,81100.0,235.97,237.5,235.9,237.49,81100.0
2007-12-03 09:30:00,237.11,237.89,233.77,234.89,102700.0,237.11,237.89,233.77,234.89,102700.0
2007-12-03 09:35:00,234.9,239.9,234.0,239.67,135100.0,234.9,239.9,234.0,239.67,135100.0
2007-12-03 09:40:00,239.65,242.5,238.32,242.09,124000.0,239.65,242.5,238.32,242.09,124000.0
2007-12-03 09:45:00,242.09,244.58,242.0,244.18,104500.0,242.09,244.58,242.0,244.18,104500.0
2007-12-03 09:50:00,244.18,247.51,244.02,247.0,183300.0,244.18,247.51,244.02,247.0,183300.0
2007-12-03 09:55:00,247.0,249.0,244.2,244.33,126700.0,247.0,249.0,244.2,244.33,126700.0
2007-12-03 10:00:00,244.32,246.9,242.76,243.0,113200.0,244.32,246.9,242.76,243.0,113200.0
2007-12-03 10:05:00,242.97,245.79,242.12,244.28,67000.0,242.97,245.79,242.12,244.28,67000.0
2007-12-03 10:10:00,244.09,246.48,243.38,243.41,114600.0,244.09,246.48,243.38,243.41,114600.0
2007-12-03 10:15:00,243.5,243.6,241.51,242.96,158500.0,243.5,243.6,241.51,242.96,158500.0
2007-12-03 10:20:00,242.99,243.15,240.35,241.05,135900.0,242.99,243.15,240.35,241.05,135900.0
2007-12-03 10:25:00,241.28,241.29,235.21,235.9,179100.0,241.28,241.29,235.21,235.9,179100.0
2007-12-03 10:30:00,235.71,237.78,234.75,235.43,143200.0,235.71,237.78,234.75,235.43,143200.0
2007-12-03 10:35:00,235.94,236.38,232.2,235.52,220600.0,235.94,236.38,232.2,235.52,220600.0
2007-12-03 10:40:00,235.52,236.5,234.15,235.75,73300.0,235.52,236.5,234.15,235.75,73300.0
2007-12-03 10:45:00,235.6,236.75,233.77,234.57,71600.0,235.6,236.75,233.77,234.57,71600.0
2007-12-03 10:50:00,234.57,236.47,234.45,235.17,46200.0,234.57,236.47,234.45,235.17,46200.0
2007-12-03 10:55:00,235.16,238.79,235.0,238.25,130400.0,235.16,238.79,235.0,238.25,130400.0
2007-12-03 11:00:00,238.11,238.24,235.52,235.91,49200.0,238.11,238.24,235.52,235.91,49200.0
2007-12-03 11:05:00,236.03,237.36,233.75,234.4,57600.0,236.03,237.36,233.75,234.4,57600.0
2007-12-03 11:10:00,234.5,235.2,233.75,234.15,43300.0,234.5,235.2,233.75,234.15,43300.0
2007-12-03 11:15:00,234.03,234.5,232.7,234.1,78600.0,234.03,234.5,232.7,234.1,78600.0
2007-12-03 11:20:00,234.11,235.99,233.0,235.5,52700.0,234.11,235.99,233.0,235.5,52700.0
2007-12-03 11:25:00,235.43,236.64,235.03,235.76,32800.0,235.43,236.64,235.03,235.76,32800.0
2007-12-03 11:30:00,235.84,237.39,235.66,236.87,45900.0,235.84,237.39,235.66,236.87,45900.0
2007-12-03 11:35:00,237.0,237.67,236.62,237.0,35400.0,237.0,237.67,236.62,237.0,35400.0
2007-12-03 11:40:00,236.9,236.98,235.37,236.75,27300.0,236.9,236.98,235.37,236.75,27300.0
2007-12-03 11:45:00,236.75,237.95,236.47,237.85,34200.0,236.75,237.95,236.47,237.85,34200.0
2007-12-03 11:50:00,237.84,238.2,237.21,237.94,41700.0,237.84,238.2,237.21,237.94,41700.0
2007-12-03 11:55:00,237.81,238.34,237.02,237.5,41100.0,237.81,238.34,237.02,237.5,41100.0
2007-12-03 12:00:00,237.74,238.0,236.71,236.88,19200.0,237.74,238.0,236.71,236.88,19200.0
2007-12-03 12:05:00,236.77,237.54,236.0,236.79,25000.0,236.77,237.54,236.0,236.79,25000.0
2007-12-03 12:10:00,237.0,238.3,236.98,237.78,19800.0,237.0,238.3,236.98,237.78,19800.0
2007-12-03 12:15:00,237.77,237.79,236.81,237.08,34200.0,237.77,237.79,236.81,237.08,34200.0
2007-12-03 12:20:00,237.34,237.47,236.38,236.73,15200.0,237.34,237.47,236.38,236.73,15200.0
2007-12-03 12:25:00,236.89,237.74,236.74,237.21,9300.0,236.89,237.74,236.74,237.21,9300.0
2007-12-03 12:30:00,237.35,237.75,236.67,236.79,12400.0,237.35,237.75,236.67,236.79,12400.0
2007-12-03 12:35:00,236.93,237.0,235.92,236.36,14700.0,236.93,237.0,235.92,236.36,14700.0
2007-12-03 12:40:00,236.01,236.5,235.8,236.19,16100.0,236.01,236.5,235.8,236.19,16100.0
2007-12-03 12:45:00,236.21,236.61,235.68,235.88,12100.0,236.21,236.61,235.68,235.88,12100.0
2007-12-03 12:50:00,235.74,236.69,235.36,235.96,18000.0,235.74,236.69,235.36,235.96,18000.0
2007-12-03 12:55:00,235.93,235.95,234.57,234.91,36600.0,235.93,235.95,234.57,234.91,36600.0
2007-12-03 13:00:00,234.91,235.35,233.58,233.97,45600.0,234.91,235.35,233.58,233.97,45600.0
2007-12-03 13:05:00,233.95,234.7,233.05,233.84,50100.0,233.95,234.7,233.05,233.84,50100.0
2007-12-03 13:10:00,234.22,234.94,233.73,233.88,21600.0,234.22,234.94,233.73,233.88,21600.0
2007-12-03 13:15:00,233.77,234.0,233.0,233.32,37100.0,233.77,234.0,233.0,233.32,37100.0
2007-12-03 13:20:00,233.31,234.32,233.3,233.4,29600.0,233.31,234.32,233.3,233.4,29600.0
2007-12-03 13:25:00,233.48,233.71,231.26,231.95,69400.0,233.48,233.71,231.26,231.95,69400.0
2007-12-03 13:30:00,231.96,231.96,230.11,230.3,90600.0,231.96,231.96,230.11,230.3,90600.0
2007-12-03 13:35:00,230.34,231.48,230.3,231.21,58500.0,230.34,231.48,230.3,231.21,58500.0
2007-12-03 13:40:00,231.33,231.37,229.05,229.44,94900.0,231.33,231.37,229.05,229.44,94900.0
2007-12-03 13:45:00,229.54,230.56,228.65,229.64,51700.0,229.54,230.56,228.65,229.64,51700.0
2007-12-03 13:50:00,229.71,229.91,227.86,228.46,56700.0,229.71,229.91,227.86,228.46,56700.0
2007-12-03 13:55:00,228.47,229.66,228.22,228.65,36400.0,228.47,229.66,228.22,228.65,36400.0
2007-12-03 14:00:00,228.67,230.24,228.4,230.0,57600.0,228.67,230.24,228.4,230.0,57600.0
2007-12-03 14:05:00,230.01,230.4,229.36,230.05,45500.0,230.01,230.4,229.36,230.05,45500.0
2007-12-03 14:10:00,230.2,230.25,229.3,229.48,51200.0,230.2,230.25,229.3,229.48,51200.0
2007-12-03 14:15:00,229.45,230.32,228.56,230.1,38300.0,229.45,230.32,228.56,230.1,38300.0
2007-12-03 14:20:00,230.04,231.83,230.0,231.04,80500.0,230.04,231.83,230.0,231.04,80500.0
2007-12-03 14:25:00,230.82,231.43,230.0,230.1,43200.0,230.82,231.43,230.0,230.1,43200.0
2007-12-03 14:30:00,229.83,230.46,229.1,230.05,39600.0,229.83,230.46,229.1,230.05,39600.0
2007-12-03 14:35:00,229.81,230.4,229.5,229.84,19200.0,229.81,230.4,229.5,229.84,19200.0
2007-12-03 14:40:00,229.98,230.38,229.5,229.5,15100.0,229.98,230.38,229.5,229.5,15100.0
2007-12-03 14:45:00,229.91,229.91,229.12,229.82,11600.0,229.91,229.91,229.12,229.82,11600.0
2007-12-03 14:50:00,229.73,230.8,229.5,230.25,24600.0,229.73,230.8,229.5,230.25,24600.0
2007-12-03 14:55:00,230.29,230.8,230.18,230.72,17700.0,230.29,230.8,230.18,230.72,17700.0
2007-12-03 15:00:00,230.48,231.58,230.25,230.33,48400.0,230.48,231.58,230.25,230.33,48400.0
2007-12-03 15:05:00,230.34,230.51,228.2,228.51,50500.0,230.34,230.51,228.2,228.51,50500.0
2007-12-03 15:10:00,228.55,229.26,228.3,228.95,30100.0,228.55,229.26,228.3,228.95,30100.0
2007-12-03 15:15:00,228.75,229.5,228.5,228.9,28400.0,228.75,229.5,228.5,228.9,28400.0
2007-12-03 15:20:00,229.16,230.47,228.64,230.29,56100.0,229.16,230.47,228.64,230.29,56100.0
2007-12-03 15:25:00,230.42,230.58,229.76,229.99,32600.0,230.42,230.58,229.76,229.99,32600.0
2007-12-03 15:30:00,229.8,230.2,229.2,229.75,25600.0,229.8,230.2,229.2,229.75,25600.0
2007-12-03 15:35:00,229.91,230.14,228.68,229.0,30600.0,229.91,230.14,228.68,229.0,30600.0
2007-12-03 15:40:00,229.01,230.09,228.78,229.76,30000.0,229.01,230.09,228.78,229.76,30000.0
2007-12-03 15:45:00,229.65,230.1,228.7,229.02,36400.0,229.65,230.1,228.7,229.02,36400.0
2007-12-03 15:50:00,228.85,229.49,228.26,229.33,46000.0,228.85,229.49,228.26,229.33,46000.0
2007-12-03 15:55:00,229.33,229.81,229.06,229.69,56100.0,229.33,229.81,229.06,229.69,56100.0
2007-12-04 09:30:00,228.5,228.87,221.52,221.76,233000.0,228.5,228.87,221.52,221.76,233000.0
2007-12-04 09:35:00,222.57,224.73,221.6,224.71,152300.0,222.57,224.73,221.6,224.71,152300.0
2007-12-04 09:40:00,224.69,224.84,222.53,223.79,121600.0,224.69,224.84,222.53,223.79,121600.0
2007-12-04 09:45:00,223.76,228.0,223.76,226.77,151400.0,223.76,228.0,223.76,226.77,151400.0
2007-12-04 09:50:00,226.72,227.49,224.01,225.17,83600.0,226.72,227.49,224.01,225.17,83600.0
2007-12-04 09:55:00,225.44,229.5,225.43,229.28,123200.0,225.44,229.5,225.43,229.28,123200.0
2007-12-04 10:00:00,229.07,229.5,227.5,227.62,123000.0,229.07,229.5,227.5,227.62,123000.0
2007-12-04 10:05:00,227.97,228.0,226.14,226.38,49800.0,227.97,228.0,226.14,226.38,49800.0
2007-12-04 10:10:00,226.66,231.0,226.66,230.37,106600.0,226.66,231.0,226.66,230.37,106600.0
2007-12-04 10:15:00,230.37,231.46,227.55,227.78,119900.0,230.37,231.46,227.55,227.78,119900.0
2007-12-04 10:20:00,227.81,228.65,225.8,226.72,82600.0,227.81,228.65,225.8,226.72,82600.0
2007-12-04 10:25:00,226.7,227.09,225.05,225.64,60700.0,226.7,227.09,225.05,225.64,60700.0
2007-12-04 10:30:00,225.2,227.25,224.0,225.0,57100.0,225.2,227.25,224.0,225.0,57100.0
2007-12-04 10:35:00,224.63,226.5,224.58,226.06,38700.0,224.63,226.5,224.58,226.06,38700.0
2007-12-04 10:40:00,226.06,226.8,225.8,226.8,16800.0,226.06,226.8,225.8,226.8,16800.0
2007-12-04 10:45:00,226.92,227.2,224.8,225.16,53500.0,226.92,227.2,224.8,225.16,53500.0
2007-12-04 10:50:00,225.02,225.42,224.3,224.3,29600.0,225.02,225.42,224.3,224.3,29600.0
2007-12-04 10:55:00,224.25,225.06,223.0,223.56,44700.0,224.25,225.06,223.0,223.56,44700.0
2007-12-04 11:00:00,223.28,224.5,222.76,224.48,48300.0,223.28,224.5,222.76,224.48,48300.0
2007-12-04 11:05:00,224.46,225.37,222.97,223.76,44500.0,224.46,225.37,222.97,223.76,44500.0
2007-12-04 11:10:00,223.71,224.39,222.96,224.31,37700.0,223.71,224.39,222.96,224.31,37700.0
2007-12-04 11:15:00,224.39,224.71,222.81,222.89,26500.0,224.39,224.71,222.81,222.89,26500.0
2007-12-04 11:20:00,222.75,224.16,222.6,223.0,28900.0,222.75,224.16,222.6,223.0,28900.0
2007-12-04 11:25:00,222.89,223.03,222.0,222.03,72200.0,222.89,223.03,222.0,222.03,72200.0
2007-12-04 11:30:00,222.15,223.0,222.0,222.55,64700.0,222.15,223.0,222.0,222.55,64700.0
2007-12-04 11:35:00,222.47,222.93,221.0,222.09,66600.0,222.47,222.93,221.0,222.09,66600.0
2007-12-04 11:40:00,222.0,222.6,218.5,218.93,157300.0,222.0,222.6,218.5,218.93,157300.0
2007-12-04 11:45:00,218.93,219.85,214.5,215.39,270200.0,218.93,219.85,214.5,215.39,270200.0
2007-12-04 11:50:00,215.49,217.84,214.73,217.7,197400.0,215.49,217.84,214.73,217.7,197400.0
2007-12-04 11:55:00,217.79,217.79,215.1,216.59,114200.0,217.79,217.79,215.1,216.59,114200.0
2007-12-04 12:00:00,216.71,219.15,216.47,218.51,107400.0,216.71,219.15,216.47,218.51,107400.0
2007-12-04 12:05:00,217.8,220.89,217.8,220.78,164300.0,217.8,220.89,217.8,220.78,164300.0
2007-12-04 12:10:00,220.72,221.41,218.5,219.42,71700.0,220.72,221.41,218.5,219.42,71700.0
2007-12-04 12:15:00,219.57,220.9,219.04,220.7,39900.0,219.57,220.9,219.04,220.7,39900.0
2007-12-04 12:20:00,220.78,221.3,219.67,220.48,50900.0,220.78,221.3,219.67,220.48,50900.0
2007-12-04 12:25:00,220.62,220.8,219.56,220.0,16000.0,220.62,220.8,219.56,220.0,16000.0
2007-12-04 12:30:00,220.0,220.49,219.66,220.28,20200.0,220.0,220.49,219.66,220.28,20200.0
2007-12-04 12:35:00,220.15,220.79,218.68,219.37,30200.0,220.15,220.79,218.68,219.37,30200.0
2007-12-04 12:40:00,219.06,220.5,218.55,220.5,34300.0,219.06,220.5,218.55,220.5,34300.0
2007-12-04 12:45:00,220.5,223.56,220.06,223.13,101000.0,220.5,223.56,220.06,223.13,101000.0
2007-12-04 12:50:00,223.03,223.24,221.57,222.5,68100.0,223.03,223.24,221.57,222.5,68100.0
2007-12-04 12:55:00,222.6,223.0,222.33,222.96,19200.0,222.6,223.0,222.33,222.96,19200.0
2007-12-04 13:00:00,222.95,224.75,222.75,223.95,105200.0,222.95,224.75,222.75,223.95,105200.0
2007-12-04 13:05:00,224.0,224.3,222.25,222.46,46600.0,224.0,224.3,222.25,222.46,46600.0
2007-12-04 13:10:00,222.25,223.08,221.66,222.08,42700.0,222.25,223.08,221.66,222.08,42700.0
2007-12-04 13:15:00,222.42,223.63,222.26,222.62,20500.0,222.42,223.63,222.26,222.62,20500.0
2007-12-04 13:20:00,222.92,222.98,222.01,222.23,26800.0,222.92,222.98,222.01,222.23,26800.0
2007-12-04 13:25:00,222.28,222.28,219.8,220.81,85900.0,222.28,222.28,219.8,220.81,85900.0
2007-12-04 13:30:00,220.85,221.03,220.0,220.2,26600.0,220.85,221.03,220.0,220.2,26600.0
2007-12-04 13:35:00,220.2,220.4,219.22,220.21,45500.0,220.2,220.4,219.22,220.21,45500.0
2007-12-04 13:40:00,220.12,220.49,218.65,219.06,55300.0,220.12,220.49,218.65,219.06,55300.0
2007-12-04 13:45:00,219.01,220.0,219.0,220.0,30300.0,219.01,220.0,219.0,220.0,30300.0
2007-12-04 13:50:00,219.99,220.5,218.52,219.0,57700.0,219.99,220.5,218.52,219.0,57700.0
2007-12-04 13:55:00,219.0,219.0,217.1,218.12,85600.0,219.0,219.0,217.1,218.12,85600.0
2007-12-04 14:00:00,218.05,218.11,216.0,216.42,71500.0,218.05,218.11,216.0,216.42,71500.0
2007-12-04 14:05:00,216.4,217.81,215.88,217.0,52100.0,216.4,217.81,215.88,217.0,52100.0
2007-12-04 14:10:00,216.76,217.53,216.0,217.39,36600.0,216.76,217.53,216.0,217.39,36600.0
2007-12-04 14:15:00,217.21,217.8,216.0,216.35,70700.0,217.21,217.8,216.0,216.35,70700.0
2007-12-04 14:20:00,216.64,216.88,215.3,215.5,53000.0,216.64,216.88,215.3,215.5,53000.0
2007-12-04 14:25:00,215.39,218.65,215.25,217.98,91600.0,215.39,218.65,215.25,217.98,91600.0
2007-12-04 14:30:00,218.39,219.68,217.5,218.9,51700.0,218.39,219.68,217.5,218.9,51700.0
2007-12-04 14:35:00,218.74,219.39,218.31,218.83,32500.0,218.74,219.39,218.31,218.83,32500.0
2007-12-04 14:40:00,218.83,219.1,218.15,218.42,22800.0,218.83,219.1,218.15,218.42,22800.0
2007-12-04 14:45:00,218.36,218.59,216.83,217.66,39100.0,218.36,218.59,216.83,217.66,39100.0
2007-12-04 14:50:00,217.53,219.52,217.53,219.51,51500.0,217.53,219.52,217.53,219.51,51500.0
2007-12-04 14:55:00,219.55,219.55,218.5,219.28,32800.0,219.55,219.55,218.5,219.28,32800.0
2007-12-04 15:00:00,219.18,219.81,217.93,219.0,65000.0,219.18,219.81,217.93,219.0,65000.0
2007-12-04 15:05:00,218.78,219.97,217.9,219.53,49800.0,218.78,219.97,217.9,219.53,49800.0
2007-12-04 15:10:00,219.7,220.52,219.16,219.52,81200.0,219.7,220.52,219.16,219.52,81200.0
2007-12-04 15:15:00,219.79,220.0,218.06,219.6,47900.0,219.79,220.0,218.06,219.6,47900.0
2007-12-04 15:20:00,219.61,219.98,218.76,219.88,28100.0,219.61,219.98,218.76,219.88,28100.0
2007-12-04 15:25:00,219.7,219.98,218.52,218.99,49300.0,219.7,219.98,218.52,218.99,49300.0
2007-12-04 15:30:00,218.95,219.4,217.58,218.17,50400.0,218.95,219.4,217.58,218.17,50400.0
2007-12-04 15:35:00,218.02,218.48,215.5,215.57,68500.0,218.02,218.48,215.5,215.57,68500.0
2007-12-04 15:40:00,215.81,216.75,214.51,216.31,123200.0,215.81,216.75,214.51,216.31,123200.0
2007-12-04 15:45:00,216.18,216.75,215.36,216.28,78100.0,216.18,216.75,215.36,216.28,78100.0
2007-12-04 15:50:00,216.14,216.36,215.22,215.5,86600.0,216.14,216.36,215.22,215.5,86600.0
2007-12-04 15:55:00,215.45,215.65,213.91,214.75,166500.0,215.45,215.65,213.91,214.75,166500.0
2007-12-05 09:30:00,222.94,225.6,221.1,223.95,185800.0,222.94,225.6,221.1,223.95,185800.0
2007-12-05 09:35:00,223.98,224.48,221.51,223.13,113000.0,223.98,224.48,221.51,223.13,113000.0
2007-12-05 09:40:00,223.38,224.65,221.7,222.51,92100.0,223.38,224.65,221.7,222.51,92100.0
2007-12-05 09:45:00,222.5,223.49,220.09,220.11,94000.0,222.5,223.49,220.09,220.11,94000.0
2007-12-05 09:50:00,220.24,222.3,220.24,221.57,89500.0,220.24,222.3,220.24,221.57,89500.0
2007-12-05 09:55:00,221.8,225.05,221.49,224.6,136900.0,221.8,225.05,221.49,224.6,136900.0
2007-12-05 10:00:00,224.6,226.47,223.65,226.0,175100.0,224.6,226.47,223.65,226.0,175100.0
2007-12-05 10:05:00,226.0,226.6,224.37,224.99,128300.0,226.0,226.6,224.37,224.99,128300.0
2007-12-05 10:10:00,224.93,224.97,223.33,224.32,85100.0,224.93,224.97,223.33,224.32,85100.0
2007-12-05 10:15:00,224.29,226.0,224.01,225.65,94300.0,224.29,226.0,224.01,225.65,94300.0
2007-12-05 10:20:00,225.71,226.14,224.32,225.09,76800.0,225.71,226.14,224.32,225.09,76800.0
2007-12-05 10:25:00,224.96,225.36,224.4,224.93,33700.0,224.96,225.36,224.4,224.93,33700.0
2007-12-05 10:30:00,225.08,225.13,223.0,224.66,112400.0,225.08,225.13,223.0,224.66,112400.0
2007-12-05 10:35:00,224.66,225.4,224.37,225.1,66800.0,224.66,225.4,224.37,225.1,66800.0
2007-12-05 10:40:00,225.24,225.61,224.95,225.61,60000.0,225.24,225.61,224.95,225.61,60000.0
2007-12-05 10:45:00,225.62,226.5,225.27,225.92,111100.0,225.62,226.5,225.27,225.92,111100.0
2007-12-05 10:50:00,226.0,226.83,225.61,225.9,57500.0,226.0,226.83,225.61,225.9,57500.0
2007-12-05 10:55:00,225.99,226.0,224.5,224.88,66800.0,225.99,226.0,224.5,224.88,66800.0
2007-12-05 11:00:00,225.01,225.62,224.06,224.11,50100.0,225.01,225.62,224.06,224.11,50100.0
2007-12-05 11:05:00,224.05,225.23,224.02,224.85,36000.0,224.05,225.23,224.02,224.85,36000.0
2007-12-05 11:10:00,224.83,225.8,224.71,225.59,31900.0,224.83,225.8,224.71,225.59,31900.0
2007-12-05 11:15:00,225.58,225.93,224.66,225.03,36700.0,225.58,225.93,224.66,225.03,36700.0
2007-12-05 11:20:00,225.01,225.36,224.65,224.94,25000.0,225.01,225.36,224.65,224.94,25000.0
2007-12-05 11:25:00,225.0,225.5,224.8,225.49,21100.0,225.0,225.5,224.8,225.49,21100.0
2007-12-05 11:30:00,225.44,225.93,224.25,224.46,47600.0,225.44,225.93,224.25,224.46,47600.0
2007-12-05 11:35:00,224.49,224.5,223.5,223.82,71400.0,224.49,224.5,223.5,223.82,71400.0
2007-12-05 11:40:00,223.81,224.26,223.52,223.79,53900.0,223.81,224.26,223.52,223.79,53900.0
2007-12-05 11:45:00,223.88,224.75,223.79,224.4,37900.0,223.88,224.75,223.79,224.4,37900.0
2007-12-05 11:50:00,224.5,224.72,223.62,223.74,28400.0,224.5,224.72,223.62,223.74,28400.0
2007-12-05 11:55:00,223.72,224.84,223.6,224.13,14700.0,223.72,224.84,223.6,224.13,14700.0
2007-12-05 12:00:00,224.28,224.51,223.8,223.83,32300.0,224.28,224.51,223.8,223.83,32300.0
2007-12-05 12:05:00,224.02,224.13,223.09,223.2,21100.0,224.02,224.13,223.09,223.2,21100.0
2007-12-05 12:10:00,223.22,223.46,222.16,222.32,59100.0,223.22,223.46,222.16,222.32,59100.0
2007-12-05 12:15:00,222.32,223.38,222.1,223.09,41100.0,222.32,223.38,222.1,223.09,41100.0
2007-12-05 12:20:00,223.14,224.01,222.51,222.75,29900.0,223.14,224.01,222.51,222.75,29900.0
2007-12-05 12:25:00,222.72,223.63,222.6,222.99,21300.0,222.72,223.63,222.6,222.99,21300.0
2007-12-05 12:30:00,223.0,224.28,223.0,224.23,44900.0,223.0,224.28,223.0,224.23,44900.0
2007-12-05 12:35:00,224.24,224.8,224.11,224.59,20300.0,224.24,224.8,224.11,224.59,20300.0
2007-12-05 12:40:00,224.67,224.85,224.15,224.85,25900.0,224.67,224.85,224.15,224.85,25900.0
2007-12-05 12:45:00,224.79,224.8,224.2,224.42,17000.0,224.79,224.8,224.2,224.42,17000.0
2007-12-05 12:50:00,224.38,224.56,223.69,223.69,7600.0,224.38,224.56,223.69,223.69,7600.0
2007-12-05 12:55:00,223.83,224.37,223.29,223.85,30200.0,223.83,224.37,223.29,223.85,30200.0
2007-12-05 13:00:00,223.77,224.22,223.34,223.99,22200.0,223.77,224.22,223.34,223.99,22200.0
2007-12-05 13:05:00,223.96,223.97,223.21,223.41,21800.0,223.96,223.97,223.21,223.41,21800.0
2007-12-05 13:10:00,223.37,223.72,222.8,223.47,36000.0,223.37,223.72,222.8,223.47,36000.0
2007-12-05 13:15:00,223.41,223.41,221.15,221.62,44400.0,223.41,223.41,221.15,221.62,44400.0
2007-12-05 13:20:00,221.42,222.85,221.15,222.75,24400.0,221.42,222.85,221.15,222.75,24400.0
2007-12-05 13:25:00,222.78,223.0,222.52,222.72,10000.0,222.78,223.0,222.52,222.72,10000.0
2007-12-05 13:30:00,222.75,223.87,222.75,223.64,15500.0,222.75,223.87,222.75,223.64,15500.0
2007-12-05 13:35:00,223.64,223.87,223.17,223.28,15500.0,223.64,223.87,223.17,223.28,15500.0
2007-12-05 13:40:00,223.21,223.47,222.73,222.82,9600.0,223.21,223.47,222.73,222.82,9600.0
2007-12-05 13:45:00,222.82,223.46,222.44,223.42,14400.0,222.82,223.46,222.44,223.42,14400.0
2007-12-05 13:50:00,223.38,223.68,223.02,223.25,17400.0,223.38,223.68,223.02,223.25,17400.0
2007-12-05 13:55:00,223.33,224.04,223.14,223.72,20800.0,223.33,224.04,223.14,223.72,20800.0
2007-12-05 14:00:00,223.75,224.08,223.6,223.93,18500.0,223.75,224.08,223.6,223.93,18500.0
2007-12-05 14:05:00,223.99,224.49,223.82,223.88,22400.0,223.99,224.49,223.82,223.88,22400.0
2007-12-05 14:10:00,223.96,224.27,223.65,223.67,29800.0,223.96,224.27,223.65,223.67,29800.0
2007-12-05 14:15:00,223.5,224.17,223.5,223.88,18900.0,223.5,224.17,223.5,223.88,18900.0
2007-12-05 14:20:00,223.89,223.9,221.59,222.04,56300.0,223.89,223.9,221.59,222.04,56300.0
2007-12-05 14:25:00,222.14,222.56,221.73,222.01,27600.0,222.14,222.56,221.73,222.01,27600.0
2007-12-05 14:30:00,221.88,221.97,220.12,221.74,58200.0,221.88,221.97,220.12,221.74,58200.0
2007-12-05 14:35:00,221.75,221.75,219.44,220.67,88300.0,221.75,221.75,219.44,220.67,88300.0
2007-12-05 14:40:00,220.78,221.32,220.25,220.78,36000.0,220.78,221.32,220.25,220.78,36000.0
2007-12-05 14:45:00,220.9,222.25,220.8,222.24,41000.0,220.9,222.25,220.8,222.24,41000.0
2007-12-05 14:50:00,222.24,222.41,219.0,219.32,102700.0,222.24,222.41,219.0,219.32,102700.0
2007-12-05 14:55:00,219.46,221.24,219.16,220.96,63400.0,219.46,221.24,219.16,220.96,63400.0
2007-12-05 15:00:00,220.97,221.62,219.89,220.65,33800.0,220.97,221.62,219.89,220.65,33800.0
2007-12-05 15:05:00,220.63,222.5,220.35,221.57,48300.0,220.63,222.5,220.35,221.57,48300.0
2007-12-05 15:10:00,221.68,222.48,221.68,222.4,34900.0,221.68,222.48,221.68,222.4,34900.0
2007-12-05 15:15:00,222.4,223.26,221.4,223.15,38100.0,222.4,223.26,221.4,223.15,38100.0
2007-12-05 15:20:00,223.2,223.43,222.21,222.78,37800.0,223.2,223.43,222.21,222.78,37800.0
2007-12-05 15:25:00,222.98,223.5,222.53,222.97,29500.0,222.98,223.5,222.53,222.97,29500.0
2007-12-05 15:30:00,223.1,224.48,222.53,223.63,35100.0,223.1,224.48,222.53,223.63,35100.0
2007-12-05 15:35:00,223.74,224.3,223.6,224.17,55100.0,223.74,224.3,223.6,224.17,55100.0
2007-12-05 15:40:00,224.2,225.22,223.7,225.14,61900.0,224.2,225.22,223.7,225.14,61900.0
2007-12-05 15:45:00,225.11,225.9,224.41,225.77,52400.0,225.11,225.9,224.41,225.77,52400.0
2007-12-05 15:50:00,225.85,226.44,225.55,226.38,81300.0,225.85,226.44,225.55,226.38,81300.0
2007-12-05 15:55:00,226.38,226.69,225.14,225.51,105400.0,226.38,226.69,225.14,225.51,105400.0
2007-12-06 09:30:00,225.22,226.0,219.0,220.24,124600.0,225.22,226.0,219.0,220.24,124600.0
2007-12-06 09:35:00,220.23,224.92,220.22,224.43,73600.0,220.23,224.92,220.22,224.43,73600.0
2007-12-06 09:40:00,224.39,224.47,221.78,223.25,61500.0,224.39,224.47,221.78,223.25,61500.0
2007-12-06 09:45:00,223.25,224.93,222.97,223.29,53300.0,223.25,224.93,222.97,223.29,53300.0
2007-12-06 09:50:00,223.43,223.54,221.82,223.15,51700.0,223.43,223.54,221.82,223.15,51700.0
2007-12-06 09:55:00,223.13,224.25,223.13,224.0,71100.0,223.13,224.25,223.13,224.0,71100.0
2007-12-06 10:00:00,224.12,225.0,223.91,224.48,80800.0,224.12,225.0,223.91,224.48,80800.0
2007-12-06 10:05:00,224.48,225.0,222.9,224.67,47500.0,224.48,225.0,222.9,224.67,47500.0
2007-12-06 10:10:00,224.68,226.49,224.25,224.65,113700.0,224.68,226.49,224.25,224.65,113700.0
2007-12-06 10:15:00,224.63,225.37,224.19,224.58,39700.0,224.63,225.37,224.19,224.58,39700.0
2007-12-06 10:20:00,224.58,226.39,224.38,224.61,56000.0,224.58,226.39,224.38,224.61,56000.0
2007-12-06 10:25:00,224.45,224.65,223.0,224.13,34800.0,224.45,224.65,223.0,224.13,34800.0
2007-12-06 10:30:00,224.0,224.34,221.74,222.19,66600.0,224.0,224.34,221.74,222.19,66600.0
2007-12-06 10:35:00,222.3,222.59,220.3,220.61,83800.0,222.3,222.59,220.3,220.61,83800.0
2007-12-06 10:40:00,220.68,221.28,219.82,221.28,98200.0,220.68,221.28,219.82,221.28,98200.0
2007-12-06 10:45:00,221.25,221.72,219.35,219.74,63400.0,221.25,221.72,219.35,219.74,63400.0
2007-12-06 10:50:00,219.75,220.98,219.05,220.22,64100.0,219.75,220.98,219.05,220.22,64100.0
2007-12-06 10:55:00,220.0,221.42,219.25,220.35,52700.0,220.0,221.42,219.25,220.35,52700.0
2007-12-06 11:00:00,220.35,220.89,219.5,219.79,29000.0,220.35,220.89,219.5,219.79,29000.0
2007-12-06 11:05:00,220.0,221.65,219.83,221.57,35400.0,220.0,221.65,219.83,221.57,35400.0
2007-12-06 11:10:00,221.65,222.0,220.91,221.88,45800.0,221.65,222.0,220.91,221.88,45800.0
2007-12-06 11:15:00,221.67,222.16,221.28,221.78,21200.0,221.67,222.16,221.28,221.78,21200.0
2007-12-06 11:20:00,221.55,222.3,220.7,221.77,23400.0,221.55,222.3,220.7,221.77,23400.0
2007-12-06 11:25:00,221.77,222.17,220.1,220.52,30900.0,221.77,222.17,220.1,220.52,30900.0
2007-12-06 11:30:00,220.51,220.77,219.7,219.81,23400.0,220.51,220.77,219.7,219.81,23400.0
2007-12-06 11:35:00,219.85,220.01,219.5,219.78,31500.0,219.85,220.01,219.5,219.78,31500.0
2007-12-06 11:40:00,219.96,221.57,219.96,220.16,40800.0,219.96,221.57,219.96,220.16,40800.0
2007-12-06 11:45:00,220.06,220.72,219.72,220.2,25800.0,220.06,220.72,219.72,220.2,25800.0
2007-12-06 11:50:00,220.2,220.63,219.55,219.75,12400.0,220.2,220.63,219.55,219.75,12400.0
2007-12-06 11:55:00,219.75,220.63,219.51,220.12,13900.0,219.75,220.63,219.51,220.12,13900.0
2007-12-06 12:00:00,220.11,220.75,219.61,220.19,21200.0,220.11,220.75,219.61,220.19,21200.0
2007-12-06 12:05:00,220.32,220.47,218.0,218.02,65600.0,220.32,220.47,218.0,218.02,65600.0
2007-12-06 12:10:00,218.19,219.49,218.05,218.55,38900.0,218.19,219.49,218.05,218.55,38900.0
2007-12-06 12:15:00,218.43,218.77,217.4,217.93,54300.0,218.43,218.77,217.4,217.93,54300.0
2007-12-06 12:20:00,218.04,218.05,216.8,217.15,47000.0,218.04,218.05,216.8,217.15,47000.0
2007-12-06 12:25:00,217.02,217.73,216.25,216.6,43200.0,217.02,217.73,216.25,216.6,43200.0
2007-12-06 12:30:00,216.5,217.76,216.45,217.58,46300.0,216.5,217.76,216.45,217.58,46300.0
2007-12-06 12:35:00,217.6,217.81,216.12,216.5,54500.0,217.6,217.81,216.12,216.5,54500.0
2007-12-06 12:40:00,216.37,216.47,214.75,215.7,100400.0,216.37,216.47,214.75,215.7,100400.0
2007-12-06 12:45:00,215.62,215.85,214.09,214.12,79900.0,215.62,215.85,214.09,214.12,79900.0
2007-12-06 12:50:00,214.25,214.27,212.45,213.2,113000.0,214.25,214.27,212.45,213.2,113000.0
2007-12-06 12:55:00,213.19,213.5,211.61,213.02,78400.0,213.19,213.5,211.61,213.02,78400.0
2007-12-06 13:00:00,212.71,213.71,212.25,212.7,59400.0,212.71,213.71,212.25,212.7,59400.0
2007-12-06 13:05:00,213.0,214.05,212.51,212.84,51000.0,213.0,214.05,212.51,212.84,51000.0
2007-12-06 13:10:00,212.52,213.8,211.61,213.8,67800.0,212.52,213.8,211.61,213.8,67800.0
2007-12-06 13:15:00,213.83,214.23,213.27,213.69,37200.0,213.83,214.23,213.27,213.69,37200.0
2007-12-06 13:20:00,213.86,214.12,213.24,213.51,34700.0,213.86,214.12,213.24,213.51,34700.0
2007-12-06 13:25:00,213.62,214.0,212.67,212.75,29700.0,213.62,214.0,212.67,212.75,29700.0
2007-12-06 13:30:00,212.83,214.0,212.61,213.78,30900.0,212.83,214.0,212.61,213.78,30900.0
2007-12-06 13:35:00,213.78,215.02,213.6,214.35,51400.0,213.78,215.02,213.6,214.35,51400.0
2007-12-06 13:40:00,214.48,216.5,214.3,216.18,53800.0,214.48,216.5,214.3,216.18,53800.0
2007-12-06 13:45:00,216.33,216.67,215.56,215.69,41700.0,216.33,216.67,215.56,215.69,41700.0
2007-12-06 13:50:00,215.8,215.96,215.01,215.02,28300.0,215.8,215.96,215.01,215.02,28300.0
2007-12-06 13:55:00,215.07,215.1,213.6,214.4,41600.0,215.07,215.1,213.6,214.4,41600.0
2007-12-06 14:00:00,214.4,214.61,213.79,213.94,41600.0,214.4,214.61,213.79,213.94,41600.0
2007-12-06 14:05:00,213.96,214.34,213.21,214.14,48400.0,213.96,214.34,213.21,214.14,48400.0
2007-12-06 14:10:00,214.01,214.01,213.04,213.1,37600.0,214.01,214.01,213.04,213.1,37600.0
2007-12-06 14:15:00,213.1,213.1,211.0,212.43,92100.0,213.1,213.1,211.0,212.43,92100.0
2007-12-06 14:20:00,212.36,212.95,212.0,212.16,44500.0,212.36,212.95,212.0,212.16,44500.0
2007-12-06 14:25:00,212.11,213.54,211.79,213.54,57300.0,212.11,213.54,211.79,213.54,57300.0
2007-12-06 14:30:00,213.63,214.31,213.25,214.2,30600.0,213.63,214.31,213.25,214.2,30600.0
2007-12-06 14:35:00,214.25,214.25,213.56,214.1,26400.0,214.25,214.25,213.56,214.1,26400.0
2007-12-06 14:40:00,214.08,215.55,214.08,215.55,56600.0,214.08,215.55,214.08,215.55,56600.0
2007-12-06 14:45:00,215.4,215.75,213.8,214.35,47700.0,215.4,215.75,213.8,214.35,47700.0
2007-12-06 14:50:00,214.37,215.47,214.2,214.98,33100.0,214.37,215.47,214.2,214.98,33100.0
2007-12-06 14:55:00,214.93,215.9,214.9,215.74,49000.0,214.93,215.9,214.9,215.74,49000.0
2007-12-06 15:00:00,215.74,217.25,215.74,216.72,86500.0,215.74,217.25,215.74,216.72,86500.0
2007-12-06 15:05:00,216.96,217.5,216.1,216.14,67400.0,216.96,217.5,216.1,216.14,67400.0
2007-12-06 15:10:00,216.13,217.19,215.23,215.29,44600.0,216.13,217.19,215.23,215.29,44600.0
2007-12-06 15:15:00,215.4,216.5,215.38,215.76,41000.0,215.4,216.5,215.38,215.76,41000.0
2007-12-06 15:20:00,215.76,217.65,215.76,216.91,65500.0,215.76,217.65,215.76,216.91,65500.0
2007-12-06 15:25:00,217.03,219.68,217.0,217.99,142500.0,217.03,219.68,217.0,217.99,142500.0
2007-12-06 15:30:00,218.09,218.22,215.5,216.57,92800.0,218.09,218.22,215.5,216.57,92800.0
2007-12-06 15:35:00,216.57,219.22,216.31,218.37,60500.0,216.57,219.22,216.31,218.37,60500.0
2007-12-06 15:40:00,218.13,218.84,216.57,217.71,48300.0,218.13,218.84,216.57,217.71,48300.0
2007-12-06 15:45:00,217.72,218.92,217.72,218.49,51800.0,217.72,218.92,217.72,218.49,51800.0
2007-12-06 15:50:00,218.47,219.84,218.47,219.21,59900.0,218.47,219.84,218.47,219.21,59900.0
2007-12-06 15:55:00,219.04,219.29,217.64,218.08,64900.0,219.04,219.29,217.64,218.08,64900.0
2007-12-07 09:30:00,220.36,224.0,218.5,219.13,121100.0,220.36,224.0,218.5,219.13,121100.0
2007-12-07 09:35:00,219.26,220.65,218.55,218.9,46200.0,219.26,220.65,218.55,218.9,46200.0
2007-12-07 09:40:00,218.99,220.0,217.0,218.51,64100.0,218.99,220.0,217.0,218.51,64100.0
2007-12-07 09:45:00,218.52,218.97,217.04,217.1,72900.0,218.52,218.97,217.04,217.1,72900.0
2007-12-07 09:50:00,217.01,217.24,214.37,216.43,78100.0,217.01,217.24,214.37,216.43,78100.0
2007-12-07 09:55:00,216.43,216.45,213.61,213.62,64500.0,216.43,216.45,213.61,213.62,64500.0
2007-12-07 10:00:00,213.63,216.9,213.47,216.46,42900.0,213.63,216.9,213.47,216.46,42900.0
2007-12-07 10:05:00,216.1,217.98,215.55,217.09,43200.0,216.1,217.98,215.55,217.09,43200.0
2007-12-07 10:10:00,217.09,219.2,216.75,217.9,66200.0,217.09,219.2,216.75,217.9,66200.0
2007-12-07 10:15:00,218.0,219.88,217.46,219.65,48400.0,218.0,219.88,217.46,219.65,48400.0
2007-12-07 10:20:00,219.78,219.79,216.0,217.53,83100.0,219.78,219.79,216.0,217.53,83100.0
2007-12-07 10:25:00,217.97,219.43,217.61,217.74,29900.0,217.97,219.43,217.61,217.74,29900.0
2007-12-07 10:30:00,217.97,218.25,215.17,215.5,83700.0,217.97,218.25,215.17,215.5,83700.0
2007-12-07 10:35:00,215.32,216.0,214.5,214.72,76700.0,215.32,216.0,214.5,214.72,76700.0
2007-12-07 10:40:00,214.7,215.4,214.0,214.0,45700.0,214.7,215.4,214.0,214.0,45700.0
2007-12-07 10:45:00,214.0,215.2,213.83,215.2,36500.0,214.0,215.2,213.83,215.2,36500.0
2007-12-07 10:50:00,214.97,216.17,214.5,215.73,32500.0,214.97,216.17,214.5,215.73,32500.0
2007-12-07 10:55:00,215.62,216.26,215.48,215.89,24400.0,215.62,216.26,215.48,215.89,24400.0
2007-12-07 11:00:00,215.88,216.26,215.34,215.67,23400.0,215.88,216.26,215.34,215.67,23400.0
2007-12-07 11:05:00,215.82,216.39,215.34,215.49,12900.0,215.82,216.39,215.34,215.49,12900.0
2007-12-07 11:10:00,215.64,216.25,215.3,215.55,22400.0,215.64,216.25,215.3,215.55,22400.0
2007-12-07 11:15:00,215.54,216.0,215.54,215.86,12900.0,215.54,216.0,215.54,215.86,12900.0
2007-12-07 11:20:00,215.96,216.05,215.61,215.64,9400.0,215.96,216.05,215.61,215.64,9400.0
2007-12-07 11:25:00,215.68,217.33,215.61,216.13,40100.0,215.68,217.33,215.61,216.13,40100.0
2007-12-07 11:30:00,216.29,218.85,216.29,218.56,48700.0,216.29,218.85,216.29,218.56,48700.0
2007-12-07 11:35:00,218.62,221.51,218.0,219.68,201700.0,218.62,221.51,218.0,219.68,201700.0
2007-12-07 11:40:00,219.88,225.64,219.83,225.02,188000.0,219.88,225.64,219.83,225.02,188000.0
2007-12-07 11:45:00,225.02,226.75,224.61,225.03,253100.0,225.02,226.75,224.61,225.03,253100.0
2007-12-07 11:50:00,225.03,226.5,223.78,224.62,158500.0,225.03,226.5,223.78,224.62,158500.0
2007-12-07 11:55:00,224.7,225.7,224.11,225.23,58600.0,224.7,225.7,224.11,225.23,58600.0
2007-12-07 12:00:00,225.06,225.71,224.24,225.52,57200.0,225.06,225.71,224.24,225.52,57200.0
2007-12-07 12:05:00,225.5,228.69,225.0,228.19,195400.0,225.5,228.69,225.0,228.19,195400.0
2007-12-07 12:10:00,228.03,231.24,227.57,230.76,259300.0,228.03,231.24,227.57,230.76,259300.0
2007-12-07 12:15:00,230.79,231.8,229.28,229.45,208000.0,230.79,231.8,229.28,229.45,208000.0
2007-12-07 12:20:00,229.5,230.66,229.17,229.95,85800.0,229.5,230.66,229.17,229.95,85800.0
2007-12-07 12:25:00,229.69,229.97,227.68,228.1,105300.0,229.69,229.97,227.68,228.1,105300.0
2007-12-07 12:30:00,228.01,229.48,227.79,229.19,66000.0,228.01,229.48,227.79,229.19,66000.0
2007-12-07 12:35:00,228.92,230.0,228.31,229.06,43700.0,228.92,230.0,228.31,229.06,43700.0
2007-12-07 12:40:00,229.17,229.17,227.61,228.6,37900.0,229.17,229.17,227.61,228.6,37900.0
2007-12-07 12:45:00,228.77,229.19,228.11,228.87,23300.0,228.77,229.19,228.11,228.87,23300.0
2007-12-07 12:50:00,229.0,229.8,227.82,228.14,40700.0,229.0,229.8,227.82,228.14,40700.0
2007-12-07 12:55:00,228.14,228.95,227.03,227.04,50200.0,228.14,228.95,227.03,227.04,50200.0
2007-12-07 13:00:00,227.23,228.39,227.04,228.19,31100.0,227.23,228.39,227.04,228.19,31100.0
2007-12-07 13:05:00,228.28,228.28,226.76,227.49,29800.0,228.28,228.28,226.76,227.49,29800.0
2007-12-07 13:10:00,227.49,229.0,226.94,228.4,49200.0,227.49,229.0,226.94,228.4,49200.0
2007-12-07 13:15:00,228.34,230.25,227.64,230.15,61700.0,228.34,230.25,227.64,230.15,61700.0
2007-12-07 13:20:00,230.01,230.25,227.35,227.85,81300.0,230.01,230.25,227.35,227.85,81300.0
2007-12-07 13:25:00,227.88,229.0,227.3,229.0,37500.0,227.88,229.0,227.3,229.0,37500.0
2007-12-07 13:30:00,229.07,229.1,228.25,228.67,20800.0,229.07,229.1,228.25,228.67,20800.0
2007-12-07 13:35:00,228.52,229.0,228.2,228.55,24200.0,228.52,229.0,228.2,228.55,24200.0
2007-12-07 13:40:00,228.33,228.75,227.3,228.35,48000.0,228.33,228.75,227.3,228.35,48000.0
2007-12-07 13:45:00,228.2,228.72,227.7,228.19,23500.0,228.2,228.72,227.7,228.19,23500.0
2007-12-07 13:50:00,228.13,228.61,227.64,228.59,13200.0,228.13,228.61,227.64,228.59,13200.0
2007-12-07 13:55:00,228.32,230.19,228.26,230.04,72700.0,228.32,230.19,228.26,230.04,72700.0
2007-12-07 14:00:00,230.02,231.6,229.28,231.49,97000.0,230.02,231.6,229.28,231.49,97000.0
2007-12-07 14:05:00,231.49,232.78,231.23,232.06,131500.0,231.49,232.78,231.23,232.06,131500.0
2007-12-07 14:10:00,232.19,232.97,231.85,232.75,70200.0,232.19,232.97,231.85,232.75,70200.0
2007-12-07 14:15:00,232.68,233.18,230.23,230.75,112400.0,232.68,233.18,230.23,230.75,112400.0
2007-12-07 14:20:00,230.9,231.27,230.01,231.19,67600.0,230.9,231.27,230.01,231.19,67600.0
2007-12-07 14:25:00,231.2,231.41,230.15,230.77,31200.0,231.2,231.41,230.15,230.77,31200.0
2007-12-07 14:30:00,230.95,232.77,230.52,232.37,69600.0,230.95,232.77,230.52,232.37,69600.0
2007-12-07 14:35:00,232.45,232.56,231.63,231.89,43600.0,232.45,232.56,231.63,231.89,43600.0
2007-12-07 14:40:00,232.22,232.25,230.92,231.26,31800.0,232.22,232.25,230.92,231.26,31800.0
2007-12-07 14:45:00,231.3,231.48,229.02,229.84,73600.0,231.3,231.48,229.02,229.84,73600.0
2007-12-07 14:50:00,229.75,230.44,228.65,229.07,77000.0,229.75,230.44,228.65,229.07,77000.0
2007-12-07 14:55:00,229.17,230.99,228.89,230.8,43800.0,229.17,230.99,228.89,230.8,43800.0
2007-12-07 15:00:00,230.9,231.04,229.72,230.18,35600.0,230.9,231.04,229.72,230.18,35600.0
2007-12-07 15:05:00,230.39,231.37,230.39,231.18,43400.0,230.39,231.37,230.39,231.18,43400.0
2007-12-07 15:10:00,231.18,233.0,230.8,232.23,67900.0,231.18,233.0,230.8,232.23,67900.0
2007-12-07 15:15:00,232.23,232.72,231.43,232.25,54800.0,232.23,232.72,231.43,232.25,54800.0
2007-12-07 15:20:00,232.32,233.69,231.98,232.91,66800.0,232.32,233.69,231.98,232.91,66800.0
2007-12-07 15:25:00,232.89,233.33,232.52,232.94,63900.0,232.89,233.33,232.52,232.94,63900.0
2007-12-07 15:30:00,233.0,233.2,230.17,231.39,94700.0,233.0,233.2,230.17,231.39,94700.0
2007-12-07 15:35:00,231.27,233.15,230.78,233.15,76500.0,231.27,233.15,230.78,233.15,76500.0
2007-12-07 15:40:00,233.14,233.6,232.59,232.99,80300.0,233.14,233.6,232.59,232.99,80300.0
2007-12-07 15:45:00,232.99,234.87,232.88,234.49,124200.0,232.99,234.87,232.88,234.49,124200.0
2007-12-07 15:50:00,234.45,234.6,233.3,234.16,90400.0,234.45,234.6,233.3,234.16,90400.0
2007-12-07 15:55:00,234.18,235.38,233.7,235.38,121300.0,234.18,235.38,233.7,235.38,121300.0
2007-12-10 09:30:00,237.31,238.45,233.3,235.51,237400.0,237.31,238.45,233.3,235.51,237400.0
2007-12-10 09:35:00,235.61,236.36,233.53,236.07,86300.0,235.61,236.36,233.53,236.07,86300.0
2007-12-10 09:40:00,236.08,241.7,236.08,240.4,208000.0,236.08,241.7,236.08,240.4,208000.0
2007-12-10 09:45:00,240.16,241.25,239.44,239.72,99300.0,240.16,241.25,239.44,239.72,99300.0
2007-12-10 09:50:00,239.94,242.88,239.62,242.29,154300.0,239.94,242.88,239.62,242.29,154300.0
2007-12-10 09:55:00,242.3,243.71,242.3,242.35,119600.0,242.3,243.71,242.3,242.35,119600.0
2007-12-10 10:00:00,242.34,243.68,240.48,241.55,87900.0,242.34,243.68,240.48,241.55,87900.0
2007-12-10 10:05:00,241.8,242.8,241.07,242.18,48400.0,241.8,242.8,241.07,242.18,48400.0
2007-12-10 10:10:00,242.19,242.25,240.0,240.37,81200.0,242.19,242.25,240.0,240.37,81200.0
2007-12-10 10:15:00,240.16,241.37,239.32,239.46,50700.0,240.16,241.37,239.32,239.46,50700.0
2007-12-10 10:20:00,239.39,239.46,235.07,236.97,132000.0,239.39,239.46,235.07,236.97,132000.0
2007-12-10 10:25:00,236.94,237.49,236.0,237.46,48800.0,236.94,237.49,236.0,237.46,48800.0
2007-12-10 10:30:00,237.35,240.5,237.35,240.5,87800.0,237.35,240.5,237.35,240.5,87800.0
2007-12-10 10:35:00,240.5,240.75,239.67,240.48,59600.0,240.5,240.75,239.67,240.48,59600.0
2007-12-10 10:40:00,240.38,241.23,239.7,239.83,56800.0,240.38,241.23,239.7,239.83,56800.0
2007-12-10 10:45:00,239.89,240.38,239.09,239.62,36700.0,239.89,240.38,239.09,239.62,36700.0
2007-12-10 10:50:00,239.89,239.95,238.8,239.37,37000.0,239.89,239.95,238.8,239.37,37000.0
2007-12-10 10:55:00,239.24,241.4,239.24,241.22,41000.0,239.24,241.4,239.24,241.22,41000.0
2007-12-10 11:00:00,241.29,242.1,241.0,241.93,54600.0,241.29,242.1,241.0,241.93,54600.0
2007-12-10 11:05:00,241.93,242.08,241.19,241.8,53800.0,241.93,242.08,241.19,241.8,53800.0
2007-12-10 11:10:00,241.8,242.37,241.59,242.2,56700.0,241.8,242.37,241.59,242.2,56700.0
2007-12-10 11:15:00,242.33,242.76,241.82,241.92,36300.0,242.33,242.76,241.82,241.92,36300.0
2007-12-10 11:20:00,241.93,242.3,241.17,241.52,49700.0,241.93,242.3,241.17,241.52,49700.0
2007-12-10 11:25:00,241.43,242.61,241.39,242.12,29900.0,241.43,242.61,241.39,242.12,29900.0
2007-12-10 11:30:00,242.01,242.16,241.23,241.52,43600.0,242.01,242.16,241.23,241.52,43600.0
2007-12-10 11:35:00,241.52,242.45,241.03,242.12,38500.0,241.52,242.45,241.03,242.12,38500.0
2007-12-10 11:40:00,242.03,242.6,241.48,241.55,22300.0,242.03,242.6,241.48,241.55,22300.0
2007-12-10 11:45:00,241.37,242.33,241.15,241.91,23100.0,241.37,242.33,241.15,241.91,23100.0
2007-12-10 11:50:00,241.9,242.11,241.59,241.82,23200.0,241.9,242.11,241.59,241.82,23200.0
2007-12-10 11:55:00,241.8,241.98,241.15,241.36,22200.0,241.8,241.98,241.15,241.36,22200.0
2007-12-10 12:00:00,241.47,241.89,241.11,241.41,20400.0,241.47,241.89,241.11,241.41,20400.0
2007-12-10 12:05:00,241.3,241.8,240.88,241.33,33300.0,241.3,241.8,240.88,241.33,33300.0
2007-12-10 12:10:00,241.14,241.53,240.11,240.99,49400.0,241.14,241.53,240.11,240.99,49400.0
2007-12-10 12:15:00,240.99,241.11,240.44,240.78,16300.0,240.99,241.11,240.44,240.78,16300.0
2007-12-10 12:20:00,240.66,241.2,240.5,241.04,22200.0,240.66,241.2,240.5,241.04,22200.0
2007-12-10 12:25:00,241.01,241.9,241.0,241.6,32400.0,241.01,241.9,241.0,241.6,32400.0
2007-12-10 12:30:00,241.59,241.64,241.36,241.38,12000.0,241.59,241.64,241.36,241.38,12000.0
2007-12-10 12:35:00,241.57,241.99,241.48,241.96,11500.0,241.57,241.99,241.48,241.96,11500.0
2007-12-10 12:40:00,241.92,242.62,241.69,242.2,35600.0,241.92,242.62,241.69,242.2,35600.0
2007-12-10 12:45:00,242.2,242.35,241.32,241.59,23200.0,242.2,242.35,241.32,241.59,23200.0
2007-12-10 12:50:00,241.62,241.99,241.46,241.66,8500.0,241.62,241.99,241.46,241.66,8500.0
2007-12-10 12:55:00,241.77,242.12,241.26,241.49,10500.0,241.77,242.12,241.26,241.49,10500.0
2007-12-10 13:00:00,241.49,241.65,240.15,240.42,32500.0,241.49,241.65,240.15,240.42,32500.0
2007-12-10 13:05:00,240.42,240.59,239.75,240.59,31600.0,240.42,240.59,239.75,240.59,31600.0
2007-12-10 13:10:00,240.64,241.2,240.35,240.7,15500.0,240.64,241.2,240.35,240.7,15500.0
2007-12-10 13:15:00,240.83,241.81,240.71,241.76,17900.0,240.83,241.81,240.71,241.76,17900.0
2007-12-10 13:20:00,241.81,241.9,241.35,241.65,14300.0,241.81,241.9,241.35,241.65,14300.0
2007-12-10 13:25:00,241.7,242.21,241.65,241.9,22300.0,241.7,242.21,241.65,241.9,22300.0
2007-12-10 13:30:00,242.02,242.25,241.6,242.03,24900.0,242.02,242.25,241.6,242.03,24900.0
2007-12-10 13:35:00,241.87,242.18,241.6,242.12,20600.0,241.87,242.18,241.6,242.12,20600.0
2007-12-10 13:40:00,242.17,243.2,241.98,243.04,44600.0,242.17,243.2,241.98,243.04,44600.0
2007-12-10 13:45:00,243.04,243.04,242.3,242.89,27700.0,243.04,243.04,242.3,242.89,27700.0
2007-12-10 13:50:00,242.82,243.2,241.71,241.82,69100.0,242.82,243.2,241.71,241.82,69100.0
2007-12-10 13:55:00,241.94,242.34,241.3,241.5,22300.0,241.94,242.34,241.3,241.5,22300.0
2007-12-10 14:00:00,241.49,241.53,240.27,241.05,50800.0,241.49,241.53,240.27,241.05,50800.0
2007-12-10 14:05:00,241.19,241.34,240.6,241.17,15500.0,241.19,241.34,240.6,241.17,15500.0
2007-12-10 14:10:00,241.28,241.28,240.39,240.97,18800.0,241.28,241.28,240.39,240.97,18800.0
2007-12-10 14:15:00,241.06,241.18,240.61,240.8,41000.0,241.06,241.18,240.61,240.8,41000.0
2007-12-10 14:20:00,240.77,241.99,240.53,241.86,30200.0,240.77,241.99,240.53,241.86,30200.0
2007-12-10 14:25:00,241.86,242.55,241.44,242.18,27100.0,241.86,242.55,241.44,242.18,27100.0
2007-12-10 14:30:00,242.19,242.59,242.01,242.24,20700.0,242.19,242.59,242.01,242.24,20700.0
2007-12-10 14:35:00,242.44,243.0,242.23,242.6,22900.0,242.44,243.0,242.23,242.6,22900.0
2007-12-10 14:40:00,242.56,244.5,242.44,243.89,88300.0,242.56,244.5,242.44,243.89,88300.0
2007-12-10 14:45:00,243.63,245.39,243.63,244.46,132000.0,243.63,245.39,243.63,244.46,132000.0
2007-12-10 14:50:00,244.68,244.89,243.31,243.61,57700.0,244.68,244.89,243.31,243.61,57700.0
2007-12-10 14:55:00,243.72,244.6,242.5,244.29,70200.0,243.72,244.6,242.5,244.29,70200.0
2007-12-10 15:00:00,244.29,246.94,243.76,245.37,98300.0,244.29,246.94,243.76,245.37,98300.0
2007-12-10 15:05:00,245.51,247.97,245.35,246.61,93500.0,245.51,247.97,245.35,246.61,93500.0
2007-12-10 15:10:00,246.39,248.74,246.39,247.66,89200.0,246.39,248.74,246.39,247.66,89200.0
2007-12-10 15:15:00,247.79,249.49,247.45,249.11,113300.0,247.79,249.49,247.45,249.11,113300.0
2007-12-10 15:20:00,249.01,249.5,248.08,248.71,93400.0,249.01,249.5,248.08,248.71,93400.0
2007-12-10 15:25:00,248.91,249.39,247.73,248.0,94500.0,248.91,249.39,247.73,248.0,94500.0
2007-12-10 15:30:00,248.08,248.99,247.81,248.8,61600.0,248.08,248.99,247.81,248.8,61600.0
2007-12-10 15:35:00,248.84,250.0,248.76,249.07,130800.0,248.84,250.0,248.76,249.07,130800.0
2007-12-10 15:40:00,249.05,249.82,248.02,249.74,82300.0,249.05,249.82,248.02,249.74,82300.0
2007-12-10 15:45:00,249.58,250.4,249.1,250.14,86600.0,249.58,250.4,249.1,250.14,86600.0
2007-12-10 15:50:00,250.14,250.95,249.4,250.55,133000.0,250.14,250.95,249.4,250.55,133000.0
2007-12-10 15:55:00,250.7,251.17,249.3,249.76,167800.0,250.7,251.17,249.3,249.76,167800.0
2007-12-11 09:30:00,249.66,250.22,245.91,248.15,153900.0,249.66,250.22,245.91,248.15,153900.0
2007-12-11 09:35:00,248.05,248.5,247.02,247.8,86800.0,248.05,248.5,247.02,247.8,86800.0
2007-12-11 09:40:00,247.67,248.98,247.25,248.19,104300.0,247.67,248.98,247.25,248.19,104300.0
2007-12-11 09:45:00,248.28,248.28,245.52,246.51,100200.0,248.28,248.28,245.52,246.51,100200.0
2007-12-11 09:50:00,246.51,247.61,246.39,247.3,79200.0,246.51,247.61,246.39,247.3,79200.0
2007-12-11 09:55:00,247.44,249.85,247.29,248.73,114500.0,247.44,249.85,247.29,248.73,114500.0
2007-12-11 10:00:00,248.67,249.76,247.26,247.37,72300.0,248.67,249.76,247.26,247.37,72300.0
2007-12-11 10:05:00,247.44,248.85,247.36,248.22,34200.0,247.44,248.85,247.36,248.22,34200.0
2007-12-11 10:10:00,248.22,249.49,248.22,249.35,44000.0,248.22,249.49,248.22,249.35,44000.0
2007-12-11 10:15:00,249.35,252.64,248.89,251.41,134000.0,249.35,252.64,248.89,251.41,134000.0
2007-12-11 10:20:00,251.11,251.18,249.64,250.73,68300.0,251.11,251.18,249.64,250.73,68300.0
2007-12-11 10:25:00,250.53,251.73,249.99,250.5,65300.0,250.53,251.73,249.99,250.5,65300.0
2007-12-11 10:30:00,250.44,250.66,248.96,249.48,55600.0,250.44,250.66,248.96,249.48,55600.0
2007-12-11 10:35:00,249.41,250.49,248.23,248.42,65600.0,249.41,250.49,248.23,248.42,65600.0
2007-12-11 10:40:00,248.68,248.99,247.73,248.09,40600.0,248.68,248.99,247.73,248.09,40600.0
2007-12-11 10:45:00,248.09,248.75,247.91,248.5,36800.0,248.09,248.75,247.91,248.5,36800.0
2007-12-11 10:50:00,248.5,248.69,247.83,247.92,33400.0,248.5,248.69,247.83,247.92,33400.0
2007-12-11 10:55:00,247.91,247.99,247.25,247.53,57000.0,247.91,247.99,247.25,247.53,57000.0
2007-12-11 11:00:00,247.5,248.8,247.13,248.51,58600.0,247.5,248.8,247.13,248.51,58600.0
2007-12-11 11:05:00,248.49,248.8,248.0,248.29,21000.0,248.49,248.8,248.0,248.29,21000.0
2007-12-11 11:10:00,248.55,248.68,248.11,248.3,22400.0,248.55,248.68,248.11,248.3,22400.0
2007-12-11 11:15:00,248.24,248.8,248.24,248.75,15600.0,248.24,248.8,248.24,248.75,15600.0
2007-12-11 11:20:00,248.72,249.73,248.4,249.27,41200.0,248.72,249.73,248.4,249.27,41200.0
2007-12-11 11:25:00,249.4,249.59,249.04,249.14,14300.0,249.4,249.59,249.04,249.14,14300.0
2007-12-11 11:30:00,249.26,249.26,248.25,248.51,16900.0,249.26,249.26,248.25,248.51,16900.0
2007-12-11 11:35:00,248.5,249.39,248.45,248.99,23800.0,248.5,249.39,248.45,248.99,23800.0
2007-12-11 11:40:00,248.95,249.19,248.02,248.37,27700.0,248.95,249.19,248.02,248.37,27700.0
2007-12-11 11:45:00,248.54,248.87,248.29,248.75,13300.0,248.54,248.87,248.29,248.75,13300.0
2007-12-11 11:50:00,248.83,249.24,248.21,248.98,17100.0,248.83,249.24,248.21,248.98,17100.0
2007-12-11 11:55:00,248.86,249.6,248.8,249.0,12800.0,248.86,249.6,248.8,249.0,12800.0
2007-12-11 12:00:00,249.0,249.21,248.14,248.54,23100.0,249.0,249.21,248.14,248.54,23100.0
2007-12-11 12:05:00,248.58,249.5,248.34,249.45,10100.0,248.58,249.5,248.34,249.45,10100.0
2007-12-11 12:10:00,249.46,249.58,249.1,249.19,11900.0,249.46,249.58,249.1,249.19,11900.0
2007-12-11 12:15:00,249.15,249.15,248.13,248.51,15600.0,249.15,249.15,248.13,248.51,15600.0
2007-12-11 12:20:00,248.51,248.8,248.3,248.54,11600.0,248.51,248.8,248.3,248.54,11600.0
2007-12-11 12:25:00,248.65,248.77,248.22,248.36,12300.0,248.65,248.77,248.22,248.36,12300.0
2007-12-11 12:30:00,248.37,248.79,248.25,248.25,10000.0,248.37,248.79,248.25,248.25,10000.0
2007-12-11 12:35:00,248.25,249.27,248.13,248.85,37800.0,248.25,249.27,248.13,248.85,37800.0
2007-12-11 12:40:00,248.9,249.04,248.17,248.53,26000.0,248.9,249.04,248.17,248.53,26000.0
2007-12-11 12:45:00,248.55,248.59,248.15,248.32,11600.0,248.55,248.59,248.15,248.32,11600.0
2007-12-11 12:50:00,248.32,248.95,248.17,248.8,15600.0,248.32,248.95,248.17,248.8,15600.0
2007-12-11 12:55:00,248.8,249.48,248.64,249.18,19900.0,248.8,249.48,248.64,249.18,19900.0
2007-12-11 13:00:00,249.17,249.29,248.8,248.96,17900.0,249.17,249.29,248.8,248.96,17900.0
2007-12-11 13:05:00,248.97,249.25,248.8,249.11,6900.0,248.97,249.25,248.8,249.11,6900.0
2007-12-11 13:10:00,249.17,249.5,248.92,249.07,21100.0,249.17,249.5,248.92,249.07,21100.0
2007-12-11 13:15:00,249.27,249.41,248.8,248.98,18300.0,249.27,249.41,248.8,248.98,18300.0
2007-12-11 13:20:00,249.0,249.27,248.85,249.27,5900.0,249.0,249.27,248.85,249.27,5900.0
2007-12-11 13:25:00,249.32,249.42,249.11,249.27,8800.0,249.32,249.42,249.11,249.27,8800.0
2007-12-11 13:30:00,249.21,249.37,249.0,249.06,19500.0,249.21,249.37,249.0,249.06,19500.0
2007-12-11 13:35:00,249.11,249.15,248.78,249.01,16300.0,249.11,249.15,248.78,249.01,16300.0
2007-12-11 13:40:00,249.0,249.12,248.79,248.84,21200.0,249.0,249.12,248.79,248.84,21200.0
2007-12-11 13:45:00,248.81,249.12,248.8,248.85,12900.0,248.81,249.12,248.8,248.85,12900.0
2007-12-11 13:50:00,248.98,249.07,248.8,248.85,30500.0,248.98,249.07,248.8,248.85,30500.0
2007-12-11 13:55:00,248.85,249.1,248.78,249.1,13900.0,248.85,249.1,248.78,249.1,13900.0
2007-12-11 14:00:00,249.0,250.47,248.8,250.26,28300.0,249.0,250.47,248.8,250.26,28300.0
2007-12-11 14:05:00,250.29,250.45,249.67,250.05,26400.0,250.29,250.45,249.67,250.05,26400.0
2007-12-11 14:10:00,250.02,250.25,249.3,249.8,39100.0,250.02,250.25,249.3,249.8,39100.0
2007-12-11 14:15:00,249.8,249.99,245.04,246.08,178800.0,249.8,249.99,245.04,246.08,178800.0
2007-12-11 14:20:00,246.01,246.33,235.24,238.1,241500.0,246.01,246.33,235.24,238.1,241500.0
2007-12-11 14:25:00,237.75,241.37,237.35,241.34,237300.0,237.75,241.37,237.35,241.34,237300.0
2007-12-11 14:30:00,241.36,242.52,240.51,242.48,138200.0,241.36,242.52,240.51,242.48,138200.0
2007-12-11 14:35:00,242.49,243.55,240.0,241.01,127400.0,242.49,243.55,240.0,241.01,127400.0
2007-12-11 14:40:00,241.11,241.33,236.15,237.09,130700.0,241.11,241.33,236.15,237.09,130700.0
2007-12-11 14:45:00,237.09,240.69,237.08,239.5,78900.0,237.09,240.69,237.08,239.5,78900.0
2007-12-11 14:50:00,239.45,242.0,239.45,242.0,50300.0,239.45,242.0,239.45,242.0,50300.0
2007-12-11 14:55:00,241.93,242.53,240.5,240.86,70300.0,241.93,242.53,240.5,240.86,70300.0
2007-12-11 15:00:00,240.76,241.13,239.23,240.32,71600.0,240.76,241.13,239.23,240.32,71600.0
2007-12-11 15:05:00,240.33,241.79,239.65,240.8,44900.0,240.33,241.79,239.65,240.8,44900.0
2007-12-11 15:10:00,240.76,241.5,239.8,239.8,45500.0,240.76,241.5,239.8,239.8,45500.0
2007-12-11 15:15:00,240.21,240.77,239.62,239.65,55600.0,240.21,240.77,239.62,239.65,55600.0
2007-12-11 15:20:00,239.6,239.86,237.43,238.0,80400.0,239.6,239.86,237.43,238.0,80400.0
2007-12-11 15:25:00,238.0,240.35,237.54,239.5,66400.0,238.0,240.35,237.54,239.5,66400.0
2007-12-11 15:30:00,239.57,240.83,238.89,239.8,63400.0,239.57,240.83,238.89,239.8,63400.0
2007-12-11 15:35:00,239.6,240.02,235.77,236.07,115700.0,239.6,240.02,235.77,236.07,115700.0
2007-12-11 15:40:00,235.97,237.38,235.2,235.64,92600.0,235.97,237.38,235.2,235.64,92600.0
2007-12-11 15:45:00,235.52,235.98,230.26,230.26,152700.0,235.52,235.98,230.26,230.26,152700.0
2007-12-11 15:50:00,230.25,234.4,229.01,234.04,161900.0,230.25,234.4,229.01,234.04,161900.0
2007-12-11 15:55:00,234.12,237.63,233.77,236.44,150400.0,234.12,237.63,233.77,236.44,150400.0
2007-12-12 09:30:00,244.57,246.79,242.51,245.75,155700.0,244.57,246.79,242.51,245.75,155700.0
2007-12-12 09:35:00,245.5,246.74,241.15,242.4,130500.0,245.5,246.74,241.15,242.4,130500.0
2007-12-12 09:40:00,242.34,244.3,242.1,244.29,93700.0,242.34,244.3,242.1,244.29,93700.0
2007-12-12 09:45:00,244.13,244.21,242.79,243.63,68100.0,244.13,244.21,242.79,243.63,68100.0
2007-12-12 09:50:00,243.68,244.7,243.16,243.69,67400.0,243.68,244.7,243.16,243.69,67400.0
2007-12-12 09:55:00,243.74,246.0,243.46,245.57,77500.0,243.74,246.0,243.46,245.57,77500.0
2007-12-12 10:00:00,245.57,245.58,243.84,244.0,54500.0,245.57,245.58,243.84,244.0,54500.0
2007-12-12 10:05:00,244.25,246.5,243.91,244.89,94600.0,244.25,246.5,243.91,244.89,94600.0
2007-12-12 10:10:00,244.92,247.1,244.63,246.58,82300.0,244.92,247.1,244.63,246.58,82300.0
2007-12-12 10:15:00,246.45,247.3,246.15,247.02,51200.0,246.45,247.3,246.15,247.02,51200.0
2007-12-12 10:20:00,246.87,247.5,246.25,246.47,60400.0,246.87,247.5,246.25,246.47,60400.0
2007-12-12 10:25:00,246.37,247.29,246.35,247.17,44400.0,246.37,247.29,246.35,247.17,44400.0
2007-12-12 10:30:00,247.05,247.22,246.31,246.5,56600.0,247.05,247.22,246.31,246.5,56600.0
2007-12-12 10:35:00,246.36,246.87,245.95,246.29,46500.0,246.36,246.87,245.95,246.29,46500.0
2007-12-12 10:40:00,246.5,247.0,245.65,246.75,41000.0,246.5,247.0,245.65,246.75,41000.0
2007-12-12 10:45:00,246.76,247.17,244.59,244.97,75700.0,246.76,247.17,244.59,244.97,75700.0
2007-12-12 10:50:00,244.98,245.61,244.25,244.37,67200.0,244.98,245.61,244.25,244.37,67200.0
2007-12-12 10:55:00,244.32,245.3,244.24,245.12,37100.0,244.32,245.3,244.24,245.12,37100.0
2007-12-12 11:00:00,245.0,246.5,244.86,246.11,49300.0,245.0,246.5,244.86,246.11,49300.0
2007-12-12 11:05:00,246.1,246.35,245.49,245.83,17200.0,246.1,246.35,245.49,245.83,17200.0
2007-12-12 11:10:00,246.0,246.5,245.57,246.07,39400.0,246.0,246.5,245.57,246.07,39400.0
2007-12-12 11:15:00,246.12,246.17,245.0,245.82,34200.0,246.12,246.17,245.0,245.82,34200.0
2007-12-12 11:20:00,245.95,246.1,245.1,245.3,20100.0,245.95,246.1,245.1,245.3,20100.0
2007-12-12 11:25:00,245.4,245.8,244.52,244.65,31500.0,245.4,245.8,244.52,244.65,31500.0
2007-12-12 11:30:00,244.56,245.6,244.55,245.48,18500.0,244.56,245.6,244.55,245.48,18500.0
2007-12-12 11:35:00,245.45,245.9,245.24,245.67,18700.0,245.45,245.9,245.24,245.67,18700.0
2007-12-12 11:40:00,245.7,245.98,245.53,245.87,15400.0,245.7,245.98,245.53,245.87,15400.0
2007-12-12 11:45:00,245.79,246.0,245.42,245.42,29000.0,245.79,246.0,245.42,245.42,29000.0
2007-12-12 11:50:00,245.45,245.51,245.0,245.1,31500.0,245.45,245.51,245.0,245.1,31500.0
2007-12-12 11:55:00,245.17,245.84,245.06,245.42,23300.0,245.17,245.84,245.06,245.42,23300.0
2007-12-12 12:00:00,245.44,246.1,245.44,245.56,28200.0,245.44,246.1,245.44,245.56,28200.0
2007-12-12 12:05:00,245.53,245.75,244.3,244.36,31300.0,245.53,245.75,244.3,244.36,31300.0
2007-12-12 12:10:00,244.69,245.13,244.0,244.7,40300.0,244.69,245.13,244.0,244.7,40300.0
2007-12-12 12:15:00,244.62,244.69,243.51,243.73,55800.0,244.62,244.69,243.51,243.73,55800.0
2007-12-12 12:20:00,243.83,244.25,243.65,244.11,27200.0,243.83,244.25,243.65,244.11,27200.0
2007-12-12 12:25:00,244.11,244.29,243.88,243.88,24700.0,244.11,244.29,243.88,243.88,24700.0
2007-12-12 12:30:00,243.85,243.94,242.23,242.57,59700.0,243.85,243.94,242.23,242.57,59700.0
2007-12-12 12:35:00,242.41,242.49,240.25,240.35,63000.0,242.41,242.49,240.25,240.35,63000.0
2007-12-12 12:40:00,240.35,240.73,239.14,239.52,78100.0,240.35,240.73,239.14,239.52,78100.0
2007-12-12 12:45:00,239.54,240.51,237.65,238.98,79200.0,239.54,240.51,237.65,238.98,79200.0
2007-12-12 12:50:00,238.85,240.5,238.23,239.65,52200.0,238.85,240.5,238.23,239.65,52200.0
2007-12-12 12:55:00,239.4,241.3,239.4,240.49,53200.0,239.4,241.3,239.4,240.49,53200.0
2007-12-12 13:00:00,240.66,240.66,239.11,239.63,25100.0,240.66,240.66,239.11,239.63,25100.0
2007-12-12 13:05:00,239.63,241.49,239.56,241.4,40400.0,239.63,241.49,239.56,241.4,40400.0
2007-12-12 13:10:00,241.5,243.48,241.5,242.88,69100.0,241.5,243.48,241.5,242.88,69100.0
2007-12-12 13:15:00,242.65,244.13,242.62,243.25,61300.0,242.65,244.13,242.62,243.25,61300.0
2007-12-12 13:20:00,243.2,243.55,242.72,243.2,33900.0,243.2,243.55,242.72,243.2,33900.0
2007-12-12 13:25:00,243.13,244.0,242.55,242.59,28000.0,243.13,244.0,242.55,242.59,28000.0
2007-12-12 13:30:00,242.57,242.81,241.78,242.24,40000.0,242.57,242.81,241.78,242.24,40000.0
2007-12-12 13:35:00,242.47,243.39,242.06,242.95,31900.0,242.47,243.39,242.06,242.95,31900.0
2007-12-12 13:40:00,242.9,243.19,242.24,242.59,19900.0,242.9,243.19,242.24,242.59,19900.0
2007-12-12 13:45:00,242.74,242.83,241.7,242.83,16400.0,242.74,242.83,241.7,242.83,16400.0
2007-12-12 13:50:00,242.81,242.9,242.23,242.47,17500.0,242.81,242.9,242.23,242.47,17500.0
2007-12-12 13:55:00,242.51,242.64,241.56,242.32,16000.0,242.51,242.64,241.56,242.32,16000.0
2007-12-12 14:00:00,242.24,242.89,241.65,241.94,25700.0,242.24,242.89,241.65,241.94,25700.0
2007-12-12 14:05:00,242.1,242.79,242.1,242.45,19600.0,242.1,242.79,242.1,242.45,19600.0
2007-12-12 14:10:00,242.66,242.88,242.44,242.87,11100.0,242.66,242.88,242.44,242.87,11100.0
2007-12-12 14:15:00,242.81,243.97,242.68,243.9,27900.0,242.81,243.97,242.68,243.9,27900.0
2007-12-12 14:20:00,243.9,243.9,242.63,243.19,39800.0,243.9,243.9,242.63,243.19,39800.0
2007-12-12 14:25:00,243.26,243.4,242.72,243.04,15000.0,243.26,243.4,242.72,243.04,15000.0
2007-12-12 14:30:00,242.92,242.92,242.03,242.72,32100.0,242.92,242.92,242.03,242.72,32100.0
2007-12-12 14:35:00,242.59,242.87,241.15,241.82,30900.0,242.59,242.87,241.15,241.82,30900.0
2007-12-12 14:40:00,241.92,242.25,241.1,241.46,27100.0,241.92,242.25,241.1,241.46,27100.0
2007-12-12 14:45:00,241.5,241.72,241.1,241.63,21600.0,241.5,241.72,241.1,241.63,21600.0
2007-12-12 14:50:00,241.54,241.7,240.45,240.67,35600.0,241.54,241.7,240.45,240.67,35600.0
2007-12-12 14:55:00,240.67,241.12,239.29,239.59,36400.0,240.67,241.12,239.29,239.59,36400.0
2007-12-12 15:00:00,239.59,239.71,237.74,237.99,72100.0,239.59,239.71,237.74,237.99,72100.0
2007-12-12 15:05:00,237.98,240.06,237.98,238.98,45900.0,237.98,240.06,237.98,238.98,45900.0
2007-12-12 15:10:00,239.22,239.22,235.07,236.02,84400.0,239.22,239.22,235.07,236.02,84400.0
2007-12-12 15:15:00,236.08,238.52,234.8,237.88,90500.0,236.08,238.52,234.8,237.88,90500.0
2007-12-12 15:20:00,238.23,239.18,235.81,236.43,60900.0,238.23,239.18,235.81,236.43,60900.0
2007-12-12 15:25:00,236.2,238.5,236.2,237.32,45300.0,236.2,238.5,236.2,237.32,45300.0
2007-12-12 15:30:00,237.32,238.12,236.8,237.22,37600.0,237.32,238.12,236.8,237.22,37600.0
2007-12-12 15:35:00,237.13,237.86,235.61,236.71,74300.0,237.13,237.86,235.61,236.71,74300.0
2007-12-12 15:40:00,236.52,238.0,233.79,236.39,90400.0,236.52,238.0,233.79,236.39,90400.0
2007-12-12 15:45:00,236.42,240.03,235.56,239.66,104600.0,236.42,240.03,235.56,239.66,104600.0
2007-12-12 15:50:00,239.65,241.4,239.65,241.19,107100.0,239.65,241.4,239.65,241.19,107100.0
2007-12-12 15:55:00,241.17,242.0,240.58,241.59,91900.0,241.17,242.0,240.58,241.59,91900.0
2007-12-13 09:30:00,246.1,251.84,244.61,250.31,277700.0,246.1,251.84,244.61,250.31,277700.0
2007-12-13 09:35:00,250.38,255.69,249.0,250.83,404800.0,250.38,255.69,249.0,250.83,404800.0
2007-12-13 09:40:00,250.8,253.76,249.0,252.36,163400.0,250.8,253.76,249.0,252.36,163400.0
2007-12-13 09:45:00,252.18,252.35,249.63,250.86,118400.0,252.18,252.35,249.63,250.86,118400.0
2007-12-13 09:50:00,250.98,253.19,250.28,252.25,145100.0,250.98,253.19,250.28,252.25,145100.0
2007-12-13 09:55:00,252.06,253.38,251.7,252.15,80800.0,252.06,253.38,251.7,252.15,80800.0
2007-12-13 10:00:00,252.12,252.89,250.02,252.33,121300.0,252.12,252.89,250.02,252.33,121300.0
2007-12-13 10:05:00,252.25,255.33,251.8,255.15,230200.0,252.25,255.33,251.8,255.15,230200.0
2007-12-13 10:10:00,255.0,256.45,252.6,252.77,196200.0,255.0,256.45,252.6,252.77,196200.0
2007-12-13 10:15:00,252.61,254.0,252.0,252.56,107700.0,252.61,254.0,252.0,252.56,107700.0
2007-12-13 10:20:00,252.48,254.93,251.7,251.7,125200.0,252.48,254.93,251.7,251.7,125200.0
2007-12-13 10:25:00,251.6,252.0,250.26,250.83,118600.0,251.6,252.0,250.26,250.83,118600.0
2007-12-13 10:30:00,250.97,252.73,250.41,251.36,70500.0,250.97,252.73,250.41,251.36,70500.0
2007-12-13 10:35:00,251.51,252.17,251.0,251.8,35300.0,251.51,252.17,251.0,251.8,35300.0
2007-12-13 10:40:00,251.87,252.4,250.25,251.17,77700.0,251.87,252.4,250.25,251.17,77700.0
2007-12-13 10:45:00,251.18,251.5,249.9,251.5,42000.0,251.18,251.5,249.9,251.5,42000.0
2007-12-13 10:50:00,251.45,251.71,249.4,249.6,68600.0,251.45,251.71,249.4,249.6,68600.0
2007-12-13 10:55:00,249.5,249.9,247.5,248.36,142500.0,249.5,249.9,247.5,248.36,142500.0
2007-12-13 11:00:00,248.14,248.71,247.5,248.51,88400.0,248.14,248.71,247.5,248.51,88400.0
2007-12-13 11:05:00,248.36,248.56,245.58,247.08,104800.0,248.36,248.56,245.58,247.08,104800.0
2007-12-13 11:10:00,247.15,248.5,246.9,248.15,53700.0,247.15,248.5,246.9,248.15,53700.0
2007-12-13 11:15:00,248.3,248.73,246.71,246.87,60900.0,248.3,248.73,246.71,246.87,60900.0
2007-12-13 11:20:00,246.88,247.07,245.52,245.83,66100.0,246.88,247.07,245.52,245.83,66100.0
2007-12-13 11:25:00,245.8,245.8,242.0,244.99,146000.0,245.8,245.8,242.0,244.99,146000.0
2007-12-13 11:30:00,244.92,246.0,244.67,245.5,53900.0,244.92,246.0,244.67,245.5,53900.0
2007-12-13 11:35:00,245.45,247.32,245.42,247.19,62200.0,245.45,247.32,245.42,247.19,62200.0
2007-12-13 11:40:00,247.19,247.71,246.66,247.3,27500.0,247.19,247.71,246.66,247.3,27500.0
2007-12-13 11:45:00,247.44,247.59,246.0,246.54,43500.0,247.44,247.59,246.0,246.54,43500.0
2007-12-13 11:50:00,246.32,248.05,246.01,247.81,40900.0,246.32,248.05,246.01,247.81,40900.0
2007-12-13 11:55:00,247.59,248.34,247.08,247.94,36700.0,247.59,248.34,247.08,247.94,36700.0
2007-12-13 12:00:00,247.93,247.98,246.13,246.48,38100.0,247.93,247.98,246.13,246.48,38100.0
2007-12-13 12:05:00,246.42,247.4,246.22,247.18,17800.0,246.42,247.4,246.22,247.18,17800.0
2007-12-13 12:10:00,246.87,248.16,246.79,247.73,13800.0,246.87,248.16,246.79,247.73,13800.0
2007-12-13 12:15:00,247.5,247.7,246.3,246.57,12900.0,247.5,247.7,246.3,246.57,12900.0
2007-12-13 12:20:00,246.56,246.84,244.95,245.23,22800.0,246.56,246.84,244.95,245.23,22800.0
2007-12-13 12:25:00,245.29,245.64,245.03,245.4,14800.0,245.29,245.64,245.03,245.4,14800.0
2007-12-13 12:30:00,245.35,245.35,244.0,244.62,32300.0,245.35,245.35,244.0,244.62,32300.0
2007-12-13 12:35:00,244.64,245.73,244.43,245.28,30000.0,244.64,245.73,244.43,245.28,30000.0
2007-12-13 12:40:00,245.12,245.99,244.9,245.3,35500.0,245.12,245.99,244.9,245.3,35500.0
2007-12-13 12:45:00,245.41,245.84,244.46,244.68,17700.0,245.41,245.84,244.46,244.68,17700.0
2007-12-13 12:50:00,244.55,245.5,244.55,245.26,10800.0,244.55,245.5,244.55,245.26,10800.0
2007-12-13 12:55:00,245.13,245.2,244.61,244.75,6700.0,245.13,245.2,244.61,244.75,6700.0
2007-12-13 13:00:00,244.76,246.53,244.57,246.5,33300.0,244.76,246.53,244.57,246.5,33300.0
2007-12-13 13:05:00,246.43,248.0,246.06,247.6,46600.0,246.43,248.0,246.06,247.6,46600.0
2007-12-13 13:10:00,247.55,247.95,246.74,247.21,36400.0,247.55,247.95,246.74,247.21,36400.0
2007-12-13 13:15:00,247.25,248.45,247.06,247.82,23600.0,247.25,248.45,247.06,247.82,23600.0
2007-12-13 13:20:00,247.77,247.97,246.35,247.14,23400.0,247.77,247.97,246.35,247.14,23400.0
2007-12-13 13:25:00,247.59,248.0,247.08,247.83,29500.0,247.59,248.0,247.08,247.83,29500.0
2007-12-13 13:30:00,247.85,248.0,247.33,247.75,28300.0,247.85,248.0,247.33,247.75,28300.0
2007-12-13 13:35:00,247.63,248.0,246.7,246.84,34200.0,247.63,248.0,246.7,246.84,34200.0
2007-12-13 13:40:00,246.71,247.0,245.2,246.1,35100.0,246.71,247.0,245.2,246.1,35100.0
2007-12-13 13:45:00,246.31,246.45,245.8,246.11,35000.0,246.31,246.45,245.8,246.11,35000.0
2007-12-13 13:50:00,246.4,247.57,246.38,247.49,15400.0,246.4,247.57,246.38,247.49,15400.0
2007-12-13 13:55:00,247.43,247.5,246.94,247.36,18800.0,247.43,247.5,246.94,247.36,18800.0
2007-12-13 14:00:00,247.36,249.37,247.07,249.1,87900.0,247.36,249.37,247.07,249.1,87900.0
2007-12-13 14:05:00,249.15,249.85,248.01,249.09,87000.0,249.15,249.85,248.01,249.09,87000.0
2007-12-13 14:10:00,249.23,249.34,247.55,248.75,40000.0,249.23,249.34,247.55,248.75,40000.0
2007-12-13 14:15:00,248.7,250.32,248.56,250.25,76400.0,248.7,250.32,248.56,250.25,76400.0
2007-12-13 14:20:00,250.08,250.5,249.28,249.79,64700.0,250.08,250.5,249.28,249.79,64700.0
2007-12-13 14:25:00,249.8,249.98,248.17,248.57,54300.0,249.8,249.98,248.17,248.57,54300.0
2007-12-13 14:30:00,248.48,248.83,247.5,247.58,34600.0,248.48,248.83,247.5,247.58,34600.0
2007-12-13 14:35:00,247.67,247.79,247.12,247.37,31600.0,247.67,247.79,247.12,247.37,31600.0
2007-12-13 14:40:00,247.37,247.8,246.27,247.44,66400.0,247.37,247.8,246.27,247.44,66400.0
2007-12-13 14:45:00,247.48,247.56,245.65,246.0,46800.0,247.48,247.56,245.65,246.0,46800.0
2007-12-13 14:50:00,246.01,247.72,245.66,247.22,39500.0,246.01,247.72,245.66,247.22,39500.0
2007-12-13 14:55:00,247.22,248.42,247.0,247.16,45600.0,247.22,248.42,247.0,247.16,45600.0
2007-12-13 15:00:00,247.2,248.58,246.76,248.47,45800.0,247.2,248.58,246.76,248.47,45800.0
2007-12-13 15:05:00,248.46,248.54,247.45,247.46,30000.0,248.46,248.54,247.45,247.46,30000.0
2007-12-13 15:10:00,247.57,247.85,246.14,246.22,38200.0,247.57,247.85,246.14,246.22,38200.0
2007-12-13 15:15:00,246.38,247.5,245.87,247.5,35600.0,246.38,247.5,245.87,247.5,35600.0
2007-12-13 15:20:00,247.42,248.16,246.37,246.58,39100.0,247.42,248.16,246.37,246.58,39100.0
2007-12-13 15:25:00,246.73,248.15,246.26,247.66,59500.0,246.73,248.15,246.26,247.66,59500.0
2007-12-13 15:30:00,247.74,248.0,246.6,247.82,61700.0,247.74,248.0,246.6,247.82,61700.0
2007-12-13 15:35:00,247.98,247.99,246.82,247.3,37700.0,247.98,247.99,246.82,247.3,37700.0
2007-12-13 15:40:00,247.29,248.4,247.11,248.17,39300.0,247.29,248.4,247.11,248.17,39300.0
2007-12-13 15:45:00,248.37,249.0,248.01,248.24,90200.0,248.37,249.0,248.01,248.24,90200.0
2007-12-13 15:50:00,248.03,248.75,247.67,247.86,66400.0,248.03,248.75,247.67,247.86,66400.0
2007-12-13 15:55:00,247.71,248.6,247.67,248.25,84600.0,247.71,248.6,247.67,248.25,84600.0
2007-12-14 09:30:00,244.96,247.32,243.64,246.31,100600.0,244.96,247.32,243.64,246.31,100600.0
2007-12-14 09:35:00,246.37,250.39,245.87,248.96,97000.0,246.37,250.39,245.87,248.96,97000.0
2007-12-14 09:40:00,248.97,249.5,246.52,249.39,59000.0,248.97,249.5,246.52,249.39,59000.0
2007-12-14 09:45:00,249.4,254.0,249.0,252.04,184100.0,249.4,254.0,249.0,252.04,184100.0
2007-12-14 09:50:00,252.05,253.4,250.7,251.04,110500.0,252.05,253.4,250.7,251.04,110500.0
2007-12-14 09:55:00,250.89,253.15,250.89,251.69,72600.0,250.89,253.15,250.89,251.69,72600.0
2007-12-14 10:00:00,251.88,253.5,251.88,252.85,65800.0,251.88,253.5,251.88,252.85,65800.0
2007-12-14 10:05:00,252.85,254.34,251.42,252.02,113100.0,252.85,254.34,251.42,252.02,113100.0
2007-12-14 10:10:00,251.96,253.81,251.85,252.65,38100.0,251.96,253.81,251.85,252.65,38100.0
2007-12-14 10:15:00,252.66,253.06,251.69,252.59,42100.0,252.66,253.06,251.69,252.59,42100.0
2007-12-14 10:20:00,252.46,255.0,252.25,253.39,102500.0,252.46,255.0,252.25,253.39,102500.0
2007-12-14 10:25:00,253.55,254.0,252.51,253.18,71300.0,253.55,254.0,252.51,253.18,71300.0
2007-12-14 10:30:00,253.45,253.71,253.0,253.25,50300.0,253.45,253.71,253.0,253.25,50300.0
2007-12-14 10:35:00,253.32,254.38,253.24,253.81,48200.0,253.32,254.38,253.24,253.81,48200.0
2007-12-14 10:40:00,253.98,254.6,253.77,254.11,70700.0,253.98,254.6,253.77,254.11,70700.0
2007-12-14 10:45:00,254.24,254.48,253.5,253.89,53000.0,254.24,254.48,253.5,253.89,53000.0
2007-12-14 10:50:00,253.9,254.04,253.0,253.0,50700.0,253.9,254.04,253.0,253.0,50700.0
2007-12-14 10:55:00,253.0,253.57,252.65,253.57,43700.0,253.0,253.57,252.65,253.57,43700.0
2007-12-14 11:00:00,253.47,253.83,252.32,252.81,39100.0,253.47,253.83,252.32,252.81,39100.0
2007-12-14 11:05:00,252.72,252.95,251.42,251.5,42600.0,252.72,252.95,251.42,251.5,42600.0
2007-12-14 11:10:00,251.4,251.6,250.6,251.33,58200.0,251.4,251.6,250.6,251.33,58200.0
2007-12-14 11:15:00,251.28,252.52,251.22,252.06,42100.0,251.28,252.52,251.22,252.06,42100.0
2007-12-14 11:20:00,252.08,252.2,251.51,252.18,17500.0,252.08,252.2,251.51,252.18,17500.0
2007-12-14 11:25:00,252.14,252.3,251.37,251.37,21800.0,252.14,252.3,251.37,251.37,21800.0
2007-12-14 11:30:00,251.28,252.0,251.0,251.8,38700.0,251.28,252.0,251.0,251.8,38700.0
2007-12-14 11:35:00,251.77,251.87,250.85,251.33,24300.0,251.77,251.87,250.85,251.33,24300.0
2007-12-14 11:40:00,251.39,251.78,250.75,250.8,23800.0,251.39,251.78,250.75,250.8,23800.0
2007-12-14 11:45:00,250.8,250.98,249.83,250.07,66300.0,250.8,250.98,249.83,250.07,66300.0
2007-12-14 11:50:00,250.13,250.55,249.87,250.55,41300.0,250.13,250.55,249.87,250.55,41300.0
2007-12-14 11:55:00,250.5,250.86,250.28,250.55,32200.0,250.5,250.86,250.28,250.55,32200.0
2007-12-14 12:00:00,250.39,251.0,250.32,250.49,20300.0,250.39,251.0,250.32,250.49,20300.0
2007-12-14 12:05:00,250.47,250.63,250.13,250.42,19000.0,250.47,250.63,250.13,250.42,19000.0
2007-12-14 12:10:00,250.52,251.26,250.4,251.26,19000.0,250.52,251.26,250.4,251.26,19000.0
2007-12-14 12:15:00,251.19,251.64,250.85,251.0,38400.0,251.19,251.64,250.85,251.0,38400.0
2007-12-14 12:20:00,251.0,251.49,250.87,251.48,15900.0,251.0,251.49,250.87,251.48,15900.0
2007-12-14 12:25:00,251.25,251.75,250.88,251.26,30900.0,251.25,251.75,250.88,251.26,30900.0
2007-12-14 12:30:00,251.37,252.43,251.25,251.85,37400.0,251.37,252.43,251.25,251.85,37400.0
2007-12-14 12:35:00,251.92,253.0,251.77,252.87,42200.0,251.92,253.0,251.77,252.87,42200.0
2007-12-14 12:40:00,252.86,253.0,252.5,252.83,47900.0,252.86,253.0,252.5,252.83,47900.0
2007-12-14 12:45:00,252.9,253.0,252.5,252.65,38000.0,252.9,253.0,252.5,252.65,38000.0
2007-12-14 12:50:00,252.62,254.0,252.62,253.97,59700.0,252.62,254.0,252.62,253.97,59700.0
2007-12-14 12:55:00,253.97,253.97,253.04,253.28,49600.0,253.97,253.97,253.04,253.28,49600.0
2007-12-14 13:00:00,253.17,253.79,253.06,253.7,24700.0,253.17,253.79,253.06,253.7,24700.0
2007-12-14 13:05:00,253.68,254.0,253.48,253.93,34600.0,253.68,254.0,253.48,253.93,34600.0
2007-12-14 13:10:00,253.98,254.0,253.34,253.38,45900.0,253.98,254.0,253.34,253.38,45900.0
2007-12-14 13:15:00,253.43,253.55,251.2,251.23,61600.0,253.43,253.55,251.2,251.23,61600.0
2007-12-14 13:20:00,251.22,251.6,250.67,251.5,33900.0,251.22,251.6,250.67,251.5,33900.0
2007-12-14 13:25:00,251.53,252.66,251.52,252.15,19700.0,251.53,252.66,251.52,252.15,19700.0
2007-12-14 13:30:00,252.15,252.29,251.45,251.85,19200.0,252.15,252.29,251.45,251.85,19200.0
2007-12-14 13:35:00,251.9,251.98,251.42,251.82,13100.0,251.9,251.98,251.42,251.82,13100.0
2007-12-14 13:40:00,251.75,252.0,251.63,251.98,8600.0,251.75,252.0,251.63,251.98,8600.0
2007-12-14 13:45:00,251.96,252.45,251.85,252.27,14000.0,251.96,252.45,251.85,252.27,14000.0
2007-12-14 13:50:00,252.28,252.71,252.05,252.49,19000.0,252.28,252.71,252.05,252.49,19000.0
2007-12-14 13:55:00,252.53,253.19,252.38,252.53,35900.0,252.53,253.19,252.38,252.53,35900.0
2007-12-14 14:00:00,252.61,252.68,250.8,251.45,36500.0,252.61,252.68,250.8,251.45,36500.0
2007-12-14 14:05:00,251.6,251.69,251.0,251.0,19900.0,251.6,251.69,251.0,251.0,19900.0
2007-12-14 14:10:00,251.01,251.78,251.0,251.63,24500.0,251.01,251.78,251.0,251.63,24500.0
2007-12-14 14:15:00,251.61,252.17,251.61,251.92,12100.0,251.61,252.17,251.61,251.92,12100.0
2007-12-14 14:20:00,252.02,252.34,251.79,252.0,9600.0,252.02,252.34,251.79,252.0,9600.0
2007-12-14 14:25:00,252.08,252.7,251.94,252.26,16900.0,252.08,252.7,251.94,252.26,16900.0
2007-12-14 14:30:00,252.37,252.37,251.61,251.72,10000.0,252.37,252.37,251.61,251.72,10000.0
2007-12-14 14:35:00,251.72,252.16,251.68,252.01,11300.0,251.72,252.16,251.68,252.01,11300.0
2007-12-14 14:40:00,251.93,252.3,251.65,251.81,16100.0,251.93,252.3,251.65,251.81,16100.0
2007-12-14 14:45:00,251.81,251.89,250.7,250.91,21400.0,251.81,251.89,250.7,250.91,21400.0
2007-12-14 14:50:00,250.9,251.55,250.36,251.18,48300.0,250.9,251.55,250.36,251.18,48300.0
2007-12-14 14:55:00,251.1,251.28,249.22,250.13,56900.0,251.1,251.28,249.22,250.13,56900.0
2007-12-14 15:00:00,250.2,250.2,249.0,249.5,33100.0,250.2,250.2,249.0,249.5,33100.0
2007-12-14 15:05:00,249.64,250.78,249.47,250.72,27100.0,249.64,250.78,249.47,250.72,27100.0
2007-12-14 15:10:00,250.82,251.35,250.6,250.87,19500.0,250.82,251.35,250.6,250.87,19500.0
2007-12-14 15:15:00,250.86,251.01,249.44,249.44,37300.0,250.86,251.01,249.44,249.44,37300.0
2007-12-14 15:20:00,249.55,250.22,249.4,249.6,38800.0,249.55,250.22,249.4,249.6,38800.0
2007-12-14 15:25:00,249.72,249.88,249.25,249.66,28500.0,249.72,249.88,249.25,249.66,28500.0
2007-12-14 15:30:00,249.7,250.74,249.6,250.21,36000.0,249.7,250.74,249.6,250.21,36000.0
2007-12-14 15:35:00,250.0,251.0,249.96,250.13,50200.0,250.0,251.0,249.96,250.13,50200.0
2007-12-14 15:40:00,250.17,250.45,249.5,249.88,50000.0,250.17,250.45,249.5,249.88,50000.0
2007-12-14 15:45:00,249.96,251.0,249.8,250.76,29600.0,249.96,251.0,249.8,250.76,29600.0
2007-12-14 15:50:00,250.84,251.0,250.1,250.48,50100.0,250.84,251.0,250.1,250.48,50100.0
2007-12-14 15:55:00,250.52,251.69,250.33,251.69,85900.0,250.52,251.69,250.33,251.69,85900.0
2007-12-17 09:30:00,252.08,255.76,250.57,253.37,153100.0,252.08,255.76,250.57,253.37,153100.0
2007-12-17 09:35:00,253.08,254.8,252.0,253.06,109900.0,253.08,254.8,252.0,253.06,109900.0
2007-12-17 09:40:00,252.99,253.61,250.16,251.4,102500.0,252.99,253.61,250.16,251.4,102500.0
2007-12-17 09:45:00,251.4,252.6,250.57,252.0,52300.0,251.4,252.6,250.57,252.0,52300.0
2007-12-17 09:50:00,252.19,252.31,249.42,249.75,59400.0,252.19,252.31,249.42,249.75,59400.0
2007-12-17 09:55:00,249.69,249.69,247.08,247.65,109300.0,249.69,249.69,247.08,247.65,109300.0
2007-12-17 10:00:00,247.71,248.09,245.0,246.1,96400.0,247.71,248.09,245.0,246.1,96400.0
2007-12-17 10:05:00,246.24,246.9,243.51,244.31,114100.0,246.24,246.9,243.51,244.31,114100.0
2007-12-17 10:10:00,244.45,245.08,243.01,243.78,86000.0,244.45,245.08,243.01,243.78,86000.0
2007-12-17 10:15:00,243.54,244.84,243.5,244.59,76900.0,243.54,244.84,243.5,244.59,76900.0
2007-12-17 10:20:00,244.61,245.7,244.07,244.55,84400.0,244.61,245.7,244.07,244.55,84400.0
2007-12-17 10:25:00,244.45,245.0,243.25,243.72,60700.0,244.45,245.0,243.25,243.72,60700.0
2007-12-17 10:30:00,243.95,244.1,242.3,243.79,59200.0,243.95,244.1,242.3,243.79,59200.0
2007-12-17 10:35:00,243.71,245.19,242.83,244.49,62400.0,243.71,245.19,242.83,244.49,62400.0
2007-12-17 10:40:00,244.88,244.93,243.75,244.93,38000.0,244.88,244.93,243.75,244.93,38000.0
2007-12-17 10:45:00,244.93,245.69,243.5,243.7,71300.0,244.93,245.69,243.5,243.7,71300.0
2007-12-17 10:50:00,243.65,243.71,241.52,241.88,76800.0,243.65,243.71,241.52,241.88,76800.0
2007-12-17 10:55:00,241.88,241.88,240.16,241.54,90000.0,241.88,241.88,240.16,241.54,90000.0
2007-12-17 11:00:00,241.4,242.81,241.3,241.75,58400.0,241.4,242.81,241.3,241.75,58400.0
2007-12-17 11:05:00,241.74,242.15,240.53,240.53,29200.0,241.74,242.15,240.53,240.53,29200.0
2007-12-17 11:10:00,240.63,241.35,239.04,239.51,81200.0,240.63,241.35,239.04,239.51,81200.0
2007-12-17 11:15:00,239.65,240.83,239.33,240.46,32100.0,239.65,240.83,239.33,240.46,32100.0
2007-12-17 11:20:00,240.65,240.74,239.31,239.4,56000.0,240.65,240.74,239.31,239.4,56000.0
2007-12-17 11:25:00,239.48,239.95,238.0,238.24,70600.0,239.48,239.95,238.0,238.24,70600.0
2007-12-17 11:30:00,238.21,240.05,238.21,239.44,76900.0,238.21,240.05,238.21,239.44,76900.0
2007-12-17 11:35:00,239.56,240.35,238.86,239.01,36400.0,239.56,240.35,238.86,239.01,36400.0
2007-12-17 11:40:00,239.03,239.89,238.7,238.7,30600.0,239.03,239.89,238.7,238.7,30600.0
2007-12-17 11:45:00,238.58,239.65,238.53,239.28,17200.0,238.58,239.65,238.53,239.28,17200.0
2007-12-17 11:50:00,239.11,239.15,236.5,237.04,75600.0,239.11,239.15,236.5,237.04,75600.0
2007-12-17 11:55:00,236.98,237.39,236.11,237.13,57300.0,236.98,237.39,236.11,237.13,57300.0
2007-12-17 12:00:00,237.13,237.39,235.12,235.2,104500.0,237.13,237.39,235.12,235.2,104500.0
2007-12-17 12:05:00,235.28,237.77,235.28,236.68,79400.0,235.28,237.77,235.28,236.68,79400.0
2007-12-17 12:10:00,236.73,237.9,236.31,237.44,28500.0,236.73,237.9,236.31,237.44,28500.0
2007-12-17 12:15:00,237.46,237.98,236.61,237.0,31400.0,237.46,237.98,236.61,237.0,31400.0
2007-12-17 12:20:00,236.92,236.92,235.2,235.4,43000.0,236.92,236.92,235.2,235.4,43000.0
2007-12-17 12:25:00,235.45,236.5,235.0,236.15,64700.0,235.45,236.5,235.0,236.15,64700.0
2007-12-17 12:30:00,236.15,237.29,235.6,236.6,37500.0,236.15,237.29,235.6,236.6,37500.0
2007-12-17 12:35:00,236.42,236.99,236.09,236.6,11700.0,236.42,236.99,236.09,236.6,11700.0
2007-12-17 12:40:00,236.67,236.91,235.3,235.71,24400.0,236.67,236.91,235.3,235.71,24400.0
2007-12-17 12:45:00,235.71,236.68,235.5,236.15,21600.0,235.71,236.68,235.5,236.15,21600.0
2007-12-17 12:50:00,236.2,237.5,235.94,237.0,39900.0,236.2,237.5,235.94,237.0,39900.0
2007-12-17 12:55:00,237.0,238.0,236.77,236.9,39600.0,237.0,238.0,236.77,236.9,39600.0
2007-12-17 13:00:00,236.97,237.71,236.2,237.43,21600.0,236.97,237.71,236.2,237.43,21600.0
2007-12-17 13:05:00,237.27,237.69,236.0,236.21,38700.0,237.27,237.69,236.0,236.21,38700.0
2007-12-17 13:10:00,236.26,237.45,236.12,236.53,14500.0,236.26,237.45,236.12,236.53,14500.0
2007-12-17 13:15:00,236.58,236.99,235.56,235.71,39100.0,236.58,236.99,235.56,235.71,39100.0
2007-12-17 13:20:00,235.64,236.42,235.56,235.75,27800.0,235.64,236.42,235.56,235.75,27800.0
2007-12-17 13:25:00,235.75,235.98,235.21,235.82,35100.0,235.75,235.98,235.21,235.82,35100.0
2007-12-17 13:30:00,235.9,237.05,235.76,237.05,29100.0,235.9,237.05,235.76,237.05,29100.0
2007-12-17 13:35:00,237.04,237.2,235.77,235.91,26000.0,237.04,237.2,235.77,235.91,26000.0
2007-12-17 13:40:00,235.7,236.36,235.5,236.07,39000.0,235.7,236.36,235.5,236.07,39000.0
2007-12-17 13:45:00,236.1,236.37,233.35,233.81,92000.0,236.1,236.37,233.35,233.81,92000.0
2007-12-17 13:50:00,233.86,234.24,233.1,233.32,43000.0,233.86,234.24,233.1,233.32,43000.0
2007-12-17 13:55:00,233.26,234.77,233.24,233.82,30800.0,233.26,234.77,233.24,233.82,30800.0
2007-12-17 14:00:00,233.51,234.3,233.21,233.9,41000.0,233.51,234.3,233.21,233.9,41000.0
2007-12-17 14:05:00,233.9,233.99,232.5,233.6,45700.0,233.9,233.99,232.5,233.6,45700.0
2007-12-17 14:10:00,233.41,233.45,231.72,232.54,59000.0,233.41,233.45,231.72,232.54,59000.0
2007-12-17 14:15:00,232.64,234.12,232.54,233.91,38100.0,232.64,234.12,232.54,233.91,38100.0
2007-12-17 14:20:00,233.79,234.8,233.79,234.4,30800.0,233.79,234.8,233.79,234.4,30800.0
2007-12-17 14:25:00,234.5,235.73,234.4,235.37,35100.0,234.5,235.73,234.4,235.37,35100.0
2007-12-17 14:30:00,235.46,236.76,235.03,236.16,58100.0,235.46,236.76,235.03,236.16,58100.0
2007-12-17 14:35:00,235.94,236.04,234.71,235.76,40000.0,235.94,236.04,234.71,235.76,40000.0
2007-12-17 14:40:00,235.78,236.29,235.2,235.2,16100.0,235.78,236.29,235.2,235.2,16100.0
2007-12-17 14:45:00,235.41,235.95,235.3,235.66,26300.0,235.41,235.95,235.3,235.66,26300.0
2007-12-17 14:50:00,235.63,235.64,233.9,234.05,40100.0,235.63,235.64,233.9,234.05,40100.0
2007-12-17 14:55:00,234.0,234.24,233.28,233.9,29400.0,234.0,234.24,233.28,233.9,29400.0
2007-12-17 15:00:00,233.94,236.5,233.94,235.15,44900.0,233.94,236.5,233.94,235.15,44900.0
2007-12-17 15:05:00,235.07,235.43,234.0,234.17,30500.0,235.07,235.43,234.0,234.17,30500.0
2007-12-17 15:10:00,234.1,234.91,233.78,234.28,39600.0,234.1,234.91,233.78,234.28,39600.0
2007-12-17 15:15:00,234.16,234.49,232.43,232.43,35300.0,234.16,234.49,232.43,232.43,35300.0
2007-12-17 15:20:00,232.51,233.38,230.0,233.38,110400.0,232.51,233.38,230.0,233.38,110400.0
2007-12-17 15:25:00,233.5,233.65,231.72,231.72,26900.0,233.5,233.65,231.72,231.72,26900.0
2007-12-17 15:30:00,231.93,234.75,231.87,234.41,40100.0,231.93,234.75,231.87,234.41,40100.0
2007-12-17 15:35:00,234.27,237.0,233.3,234.33,87600.0,234.27,237.0,233.3,234.33,87600.0
2007-12-17 15:40:00,234.31,235.79,233.35,235.23,38800.0,234.31,235.79,233.35,235.23,38800.0
2007-12-17 15:45:00,235.23,235.23,232.09,232.9,47100.0,235.23,235.23,232.09,232.9,47100.0
2007-12-17 15:50:00,232.73,233.46,231.32,233.12,73900.0,232.73,233.46,231.32,233.12,73900.0
2007-12-17 15:55:00,233.14,233.83,231.27,232.0,80100.0,233.14,233.83,231.27,232.0,80100.0
2007-12-18 09:30:00,239.97,241.63,239.71,240.9,246100.0,239.97,241.63,239.71,240.9,246100.0
2007-12-18 09:35:00,240.99,241.21,237.39,238.76,190700.0,240.99,241.21,237.39,238.76,190700.0
2007-12-18 09:40:00,238.53,239.54,237.26,238.19,144900.0,238.53,239.54,237.26,238.19,144900.0
2007-12-18 09:45:00,237.93,238.83,236.81,238.5,101000.0,237.93,238.83,236.81,238.5,101000.0
2007-12-18 09:50:00,238.39,242.81,238.17,241.63,156800.0,238.39,242.81,238.17,241.63,156800.0
2007-12-18 09:55:00,241.73,242.48,240.2,240.91,58600.0,241.73,242.48,240.2,240.91,58600.0
2007-12-18 10:00:00,240.75,241.46,239.56,240.35,69200.0,240.75,241.46,239.56,240.35,69200.0
2007-12-18 10:05:00,240.49,240.67,238.76,239.04,59900.0,240.49,240.67,238.76,239.04,59900.0
2007-12-18 10:10:00,239.0,239.47,236.92,237.0,107600.0,239.0,239.47,236.92,237.0,107600.0
2007-12-18 10:15:00,236.93,238.34,236.14,237.23,75700.0,236.93,238.34,236.14,237.23,75700.0
2007-12-18 10:20:00,237.21,237.44,235.0,235.72,149200.0,237.21,237.44,235.0,235.72,149200.0
2007-12-18 10:25:00,235.96,237.7,235.2,236.89,100000.0,235.96,237.7,235.2,236.89,100000.0
2007-12-18 10:30:00,236.88,237.94,236.08,236.09,59100.0,236.88,237.94,236.08,236.09,59100.0
2007-12-18 10:35:00,236.09,236.83,234.16,234.87,83100.0,236.09,236.83,234.16,234.87,83100.0
2007-12-18 10:40:00,234.98,236.89,234.7,236.36,59400.0,234.98,236.89,234.7,236.36,59400.0
2007-12-18 10:45:00,236.12,237.55,235.45,237.31,40200.0,236.12,237.55,235.45,237.31,40200.0
2007-12-18 10:50:00,237.22,238.2,236.51,237.2,64800.0,237.22,238.2,236.51,237.2,64800.0
2007-12-18 10:55:00,237.46,238.2,236.12,238.17,29900.0,237.46,238.2,236.12,238.17,29900.0
2007-12-18 11:00:00,237.88,239.47,237.5,239.02,56900.0,237.88,239.47,237.5,239.02,56900.0
2007-12-18 11:05:00,238.74,239.3,238.11,238.11,31200.0,238.74,239.3,238.11,238.11,31200.0
2007-12-18 11:10:00,238.37,238.68,238.0,238.22,24000.0,238.37,238.68,238.0,238.22,24000.0
2007-12-18 11:15:00,238.22,239.17,237.94,238.59,25100.0,238.22,239.17,237.94,238.59,25100.0
2007-12-18 11:20:00,238.65,239.38,238.05,238.2,33100.0,238.65,239.38,238.05,238.2,33100.0
2007-12-18 11:25:00,238.07,239.0,236.51,236.97,65500.0,238.07,239.0,236.51,236.97,65500.0
2007-12-18 11:30:00,236.62,237.36,236.0,236.93,34800.0,236.62,237.36,236.0,236.93,34800.0
2007-12-18 11:35:00,236.93,237.68,236.59,237.0,41900.0,236.93,237.68,236.59,237.0,41900.0
2007-12-18 11:40:00,237.0,237.46,236.58,236.64,12900.0,237.0,237.46,236.58,236.64,12900.0
2007-12-18 11:45:00,236.82,237.01,235.3,235.45,28400.0,236.82,237.01,235.3,235.45,28400.0
2007-12-18 11:50:00,235.38,236.1,235.09,235.2,32800.0,235.38,236.1,235.09,235.2,32800.0
2007-12-18 11:55:00,235.33,235.75,233.74,234.09,49400.0,235.33,235.75,233.74,234.09,49400.0
2007-12-18 12:00:00,234.28,234.46,232.61,233.87,74900.0,234.28,234.46,232.61,233.87,74900.0
2007-12-18 12:05:00,233.68,235.44,233.55,234.89,34000.0,233.68,235.44,233.55,234.89,34000.0
2007-12-18 12:10:00,234.83,234.95,233.4,233.54,18800.0,234.83,234.95,233.4,233.54,18800.0
2007-12-18 12:15:00,233.44,235.49,233.44,235.31,32700.0,233.44,235.49,233.44,235.31,32700.0
2007-12-18 12:20:00,235.1,235.5,234.72,235.25,20600.0,235.1,235.5,234.72,235.25,20600.0
2007-12-18 12:25:00,235.2,236.17,235.2,235.7,44700.0,235.2,236.17,235.2,235.7,44700.0
2007-12-18 12:30:00,235.96,236.15,235.5,235.89,26700.0,235.96,236.15,235.5,235.89,26700.0
2007-12-18 12:35:00,235.77,237.0,235.5,236.89,36000.0,235.77,237.0,235.5,236.89,36000.0
2007-12-18 12:40:00,236.93,237.98,236.62,237.35,61900.0,236.93,237.98,236.62,237.35,61900.0
2007-12-18 12:45:00,237.25,237.6,236.93,237.09,27300.0,237.25,237.6,236.93,237.09,27300.0
2007-12-18 12:50:00,236.96,237.6,236.7,236.98,29000.0,236.96,237.6,236.7,236.98,29000.0
2007-12-18 12:55:00,237.0,237.74,236.86,237.25,20100.0,237.0,237.74,236.86,237.25,20100.0
2007-12-18 13:00:00,237.25,237.66,236.78,237.66,15200.0,237.25,237.66,236.78,237.66,15200.0
2007-12-18 13:05:00,237.65,240.01,237.43,239.93,82900.0,237.65,240.01,237.43,239.93,82900.0
2007-12-18 13:10:00,239.99,240.0,239.13,239.61,43000.0,239.99,240.0,239.13,239.61,43000.0
2007-12-18 13:15:00,239.65,241.75,239.2,241.75,90100.0,239.65,241.75,239.2,241.75,90100.0
2007-12-18 13:20:00,241.6,243.0,241.34,242.78,113300.0,241.6,243.0,241.34,242.78,113300.0
2007-12-18 13:25:00,242.67,243.4,241.61,241.68,63500.0,242.67,243.4,241.61,241.68,63500.0
2007-12-18 13:30:00,241.51,242.89,241.5,242.52,47500.0,241.51,242.89,241.5,242.52,47500.0
2007-12-18 13:35:00,242.58,242.73,239.7,240.26,101600.0,242.58,242.73,239.7,240.26,101600.0
2007-12-18 13:40:00,240.22,241.37,239.78,240.68,35500.0,240.22,241.37,239.78,240.68,35500.0
2007-12-18 13:45:00,240.83,241.29,239.5,240.65,37400.0,240.83,241.29,239.5,240.65,37400.0
2007-12-18 13:50:00,240.77,241.4,240.45,241.0,28500.0,240.77,241.4,240.45,241.0,28500.0
2007-12-18 13:55:00,241.0,241.8,240.74,241.79,44700.0,241.0,241.8,240.74,241.79,44700.0
2007-12-18 14:00:00,241.68,242.9,241.55,242.28,58200.0,241.68,242.9,241.55,242.28,58200.0
2007-12-18 14:05:00,242.1,242.49,240.88,242.32,42300.0,242.1,242.49,240.88,242.32,42300.0
2007-12-18 14:10:00,242.28,243.8,242.28,243.8,86100.0,242.28,243.8,242.28,243.8,86100.0
2007-12-18 14:15:00,243.8,245.55,243.51,245.0,120000.0,243.8,245.55,243.51,245.0,120000.0
2007-12-18 14:20:00,245.01,246.88,244.66,246.25,126300.0,245.01,246.88,244.66,246.25,126300.0
2007-12-18 14:25:00,246.15,247.13,245.75,246.03,69000.0,246.15,247.13,245.75,246.03,69000.0
2007-12-18 14:30:00,246.18,247.44,245.96,246.95,91300.0,246.18,247.44,245.96,246.95,91300.0
2007-12-18 14:35:00,246.82,247.0,245.86,246.04,45400.0,246.82,247.0,245.86,246.04,45400.0
2007-12-18 14:40:00,246.05,246.34,244.5,245.12,57100.0,246.05,246.34,244.5,245.12,57100.0
2007-12-18 14:45:00,245.23,245.37,243.8,244.95,60400.0,245.23,245.37,243.8,244.95,60400.0
2007-12-18 14:50:00,245.0,245.79,244.82,244.82,30300.0,245.0,245.79,244.82,244.82,30300.0
2007-12-18 14:55:00,244.87,246.68,244.65,246.55,64300.0,244.87,246.68,244.65,246.55,64300.0
2007-12-18 15:00:00,246.54,246.7,245.83,246.66,41900.0,246.54,246.7,245.83,246.66,41900.0
2007-12-18 15:05:00,246.68,247.0,245.98,246.18,53600.0,246.68,247.0,245.98,246.18,53600.0
2007-12-18 15:10:00,246.1,246.6,245.5,245.9,36800.0,246.1,246.6,245.5,245.9,36800.0
2007-12-18 15:15:00,245.65,246.75,245.0,246.07,41900.0,245.65,246.75,245.0,246.07,41900.0
2007-12-18 15:20:00,246.09,246.21,244.8,245.53,32900.0,246.09,246.21,244.8,245.53,32900.0
2007-12-18 15:25:00,245.55,246.68,245.47,245.85,39800.0,245.55,246.68,245.47,245.85,39800.0
2007-12-18 15:30:00,245.82,246.56,245.6,246.38,35900.0,245.82,246.56,245.6,246.38,35900.0
2007-12-18 15:35:00,246.32,248.21,246.22,247.75,107000.0,246.32,248.21,246.22,247.75,107000.0
2007-12-18 15:40:00,247.88,248.04,246.5,246.89,53000.0,247.88,248.04,246.5,246.89,53000.0
2007-12-18 15:45:00,246.97,247.37,245.42,246.28,55600.0,246.97,247.37,245.42,246.28,55600.0
2007-12-18 15:50:00,246.33,246.6,245.61,245.93,54600.0,246.33,246.6,245.61,245.93,54600.0
2007-12-18 15:55:00,245.91,247.0,245.82,246.65,88600.0,245.91,247.0,245.82,246.65,88600.0
2007-12-19 09:30:00,245.87,246.0,242.64,244.75,138300.0,245.87,246.0,242.64,244.75,138300.0
2007-12-19 09:35:00,244.42,246.99,243.12,245.61,85400.0,244.42,246.99,243.12,245.61,85400.0
2007-12-19 09:40:00,245.51,245.99,244.38,245.43,30700.0,245.51,245.99,244.38,245.43,30700.0
2007-12-19 09:45:00,245.29,249.32,245.17,248.92,136800.0,245.29,249.32,245.17,248.92,136800.0
2007-12-19 09:50:00,249.05,251.76,248.64,249.2,152700.0,249.05,251.76,248.64,249.2,152700.0
2007-12-19 09:55:00,249.12,249.39,247.6,248.91,62600.0,249.12,249.39,247.6,248.91,62600.0
2007-12-19 10:00:00,249.0,249.0,246.99,248.32,50100.0,249.0,249.0,246.99,248.32,50100.0
2007-12-19 10:05:00,248.2,249.45,248.18,248.97,44500.0,248.2,249.45,248.18,248.97,44500.0
2007-12-19 10:10:00,248.76,248.97,247.0,247.0,43100.0,248.76,248.97,247.0,247.0,43100.0
2007-12-19 10:15:00,247.0,247.56,245.5,246.32,65900.0,247.0,247.56,245.5,246.32,65900.0
2007-12-19 10:20:00,246.32,246.48,245.03,245.6,66400.0,246.32,246.48,245.03,245.6,66400.0
2007-12-19 10:25:00,245.55,246.6,244.01,245.13,75400.0,245.55,246.6,244.01,245.13,75400.0
2007-12-19 10:30:00,245.1,245.8,245.0,245.26,41700.0,245.1,245.8,245.0,245.26,41700.0
2007-12-19 10:35:00,245.25,245.6,244.22,245.43,50400.0,245.25,245.6,244.22,245.43,50400.0
2007-12-19 10:40:00,245.37,246.3,244.86,246.01,52100.0,245.37,246.3,244.86,246.01,52100.0
2007-12-19 10:45:00,246.17,246.99,245.88,246.75,44300.0,246.17,246.99,245.88,246.75,44300.0
2007-12-19 10:50:00,246.59,247.2,245.61,245.97,53000.0,246.59,247.2,245.61,245.97,53000.0
2007-12-19 10:55:00,245.88,246.19,244.6,244.65,33300.0,245.88,246.19,244.6,244.65,33300.0
2007-12-19 11:00:00,244.66,245.75,244.64,245.75,23600.0,244.66,245.75,244.64,245.75,23600.0
2007-12-19 11:05:00,245.76,246.47,245.53,246.24,37900.0,245.76,246.47,245.53,246.24,37900.0
2007-12-19 11:10:00,245.84,246.56,245.75,246.56,22200.0,245.84,246.56,245.75,246.56,22200.0
2007-12-19 11:15:00,246.57,246.89,246.06,246.4,36400.0,246.57,246.89,246.06,246.4,36400.0
2007-12-19 11:20:00,246.35,247.5,246.35,247.05,53600.0,246.35,247.5,246.35,247.05,53600.0
2007-12-19 11:25:00,247.11,247.2,245.0,245.0,33800.0,247.11,247.2,245.0,245.0,33800.0
2007-12-19 11:30:00,245.05,245.88,244.78,245.65,43100.0,245.05,245.88,244.78,245.65,43100.0
2007-12-19 11:35:00,245.68,246.0,245.5,245.77,34100.0,245.68,246.0,245.5,245.77,34100.0
2007-12-19 11:40:00,245.82,246.0,245.56,245.67,29700.0,245.82,246.0,245.56,245.67,29700.0
2007-12-19 11:45:00,245.6,245.72,245.06,245.1,18800.0,245.6,245.72,245.06,245.1,18800.0
2007-12-19 11:50:00,245.1,245.69,244.75,245.28,25900.0,245.1,245.69,244.75,245.28,25900.0
2007-12-19 11:55:00,245.18,245.32,244.61,245.09,29500.0,245.18,245.32,244.61,245.09,29500.0
2007-12-19 12:00:00,245.09,245.98,244.8,245.98,31000.0,245.09,245.98,244.8,245.98,31000.0
2007-12-19 12:05:00,245.98,246.07,245.5,245.91,9400.0,245.98,246.07,245.5,245.91,9400.0
2007-12-19 12:10:00,245.9,247.79,245.9,247.61,52500.0,245.9,247.79,245.9,247.61,52500.0
2007-12-19 12:15:00,247.66,248.39,246.85,247.02,73600.0,247.66,248.39,246.85,247.02,73600.0
2007-12-19 12:20:00,246.97,248.84,246.79,248.0,53200.0,246.97,248.84,246.79,248.0,53200.0
2007-12-19 12:25:00,248.15,248.17,247.39,247.52,17400.0,248.15,248.17,247.39,247.52,17400.0
2007-12-19 12:30:00,247.44,247.44,246.5,246.61,16100.0,247.44,247.44,246.5,246.61,16100.0
2007-12-19 12:35:00,246.99,247.0,246.5,246.89,10900.0,246.99,247.0,246.5,246.89,10900.0
2007-12-19 12:40:00,246.8,246.94,245.57,245.66,23100.0,246.8,246.94,245.57,245.66,23100.0
2007-12-19 12:45:00,245.63,247.0,245.44,246.88,23600.0,245.63,247.0,245.44,246.88,23600.0
2007-12-19 12:50:00,246.86,247.91,246.63,247.88,25600.0,246.86,247.91,246.63,247.88,25600.0
2007-12-19 12:55:00,247.83,248.16,247.32,247.77,40200.0,247.83,248.16,247.32,247.77,40200.0
2007-12-19 13:00:00,247.68,247.73,246.6,246.8,31100.0,247.68,247.73,246.6,246.8,31100.0
2007-12-19 13:05:00,246.98,247.65,246.86,247.27,14400.0,246.98,247.65,246.86,247.27,14400.0
2007-12-19 13:10:00,247.49,247.7,247.21,247.36,11500.0,247.49,247.7,247.21,247.36,11500.0
2007-12-19 13:15:00,247.6,247.79,247.25,247.43,6400.0,247.6,247.79,247.25,247.43,6400.0
2007-12-19 13:20:00,247.27,247.5,246.81,247.38,9700.0,247.27,247.5,246.81,247.38,9700.0
2007-12-19 13:25:00,247.39,247.55,246.92,247.19,20100.0,247.39,247.55,246.92,247.19,20100.0
2007-12-19 13:30:00,247.12,247.36,246.8,247.01,24500.0,247.12,247.36,246.8,247.01,24500.0
2007-12-19 13:35:00,247.0,247.6,246.9,247.5,16100.0,247.0,247.6,246.9,247.5,16100.0
2007-12-19 13:40:00,247.5,247.85,247.35,247.7,19200.0,247.5,247.85,247.35,247.7,19200.0
2007-12-19 13:45:00,247.58,247.58,246.26,246.94,41900.0,247.58,247.58,246.26,246.94,41900.0
2007-12-19 13:50:00,246.87,247.23,246.51,247.2,14400.0,246.87,247.23,246.51,247.2,14400.0
2007-12-19 13:55:00,247.14,247.46,246.94,247.36,21500.0,247.14,247.46,246.94,247.36,21500.0
2007-12-19 14:00:00,247.27,248.35,247.16,248.04,51500.0,247.27,248.35,247.16,248.04,51500.0
2007-12-19 14:05:00,248.03,249.19,247.61,248.98,38400.0,248.03,249.19,247.61,248.98,38400.0
2007-12-19 14:10:00,248.95,250.0,248.23,249.7,75600.0,248.95,250.0,248.23,249.7,75600.0
2007-12-19 14:15:00,249.69,250.5,249.35,249.35,65000.0,249.69,250.5,249.35,249.35,65000.0
2007-12-19 14:20:00,249.32,250.2,249.06,249.98,57100.0,249.32,250.2,249.06,249.98,57100.0
2007-12-19 14:25:00,250.0,250.05,249.03,249.32,43100.0,250.0,250.05,249.03,249.32,43100.0
2007-12-19 14:30:00,249.35,250.12,249.15,249.2,36400.0,249.35,250.12,249.15,249.2,36400.0
2007-12-19 14:35:00,249.25,249.94,249.25,249.46,25900.0,249.25,249.94,249.25,249.46,25900.0
2007-12-19 14:40:00,249.31,250.15,249.3,249.82,38500.0,249.31,250.15,249.3,249.82,38500.0
2007-12-19 14:45:00,249.95,250.13,249.5,249.77,31100.0,249.95,250.13,249.5,249.77,31100.0
2007-12-19 14:50:00,249.87,250.24,248.8,248.8,50600.0,249.87,250.24,248.8,248.8,50600.0
2007-12-19 14:55:00,248.8,249.63,248.72,249.19,32800.0,248.8,249.63,248.72,249.19,32800.0
2007-12-19 15:00:00,249.15,249.7,249.12,249.61,35700.0,249.15,249.7,249.12,249.61,35700.0
2007-12-19 15:05:00,249.52,249.53,247.42,247.64,48200.0,249.52,249.53,247.42,247.64,48200.0
2007-12-19 15:10:00,247.59,248.7,247.52,248.2,42200.0,247.59,248.7,247.52,248.2,42200.0
2007-12-19 15:15:00,248.23,249.1,247.94,248.9,26700.0,248.23,249.1,247.94,248.9,26700.0
2007-12-19 15:20:00,248.81,249.1,247.82,248.09,40200.0,248.81,249.1,247.82,248.09,40200.0
2007-12-19 15:25:00,248.08,248.41,247.65,247.75,32600.0,248.08,248.41,247.65,247.75,32600.0
2007-12-19 15:30:00,247.79,248.2,247.5,247.95,32000.0,247.79,248.2,247.5,247.95,32000.0
2007-12-19 15:35:00,248.0,249.0,248.0,249.0,45700.0,248.0,249.0,248.0,249.0,45700.0
2007-12-19 15:40:00,248.99,248.99,248.02,248.32,35800.0,248.99,248.99,248.02,248.32,35800.0
2007-12-19 15:45:00,248.25,248.99,248.15,248.32,36000.0,248.25,248.99,248.15,248.32,36000.0
2007-12-19 15:50:00,248.31,249.12,248.31,248.74,52100.0,248.31,249.12,248.31,248.74,52100.0
2007-12-19 15:55:00,248.66,248.98,247.65,247.81,61900.0,248.66,248.98,247.65,247.81,61900.0
2007-12-20 09:30:00,249.0,250.93,246.67,249.5,103500.0,249.0,250.93,246.67,249.5,103500.0
2007-12-20 09:35:00,249.26,251.24,249.26,250.54,107800.0,249.26,251.24,249.26,250.54,107800.0
2007-12-20 09:40:00,250.41,250.95,248.01,248.29,86000.0,250.41,250.95,248.01,248.29,86000.0
2007-12-20 09:45:00,248.34,249.83,247.96,249.59,49700.0,248.34,249.83,247.96,249.59,49700.0
2007-12-20 09:50:00,249.65,249.88,248.53,248.57,22000.0,249.65,249.88,248.53,248.57,22000.0
2007-12-20 09:55:00,248.53,248.95,247.54,247.54,26500.0,248.53,248.95,247.54,247.54,26500.0
2007-12-20 10:00:00,247.63,248.41,247.3,247.67,35300.0,247.63,248.41,247.3,247.67,35300.0
2007-12-20 10:05:00,247.66,247.92,247.0,247.19,35500.0,247.66,247.92,247.0,247.19,35500.0
2007-12-20 10:10:00,247.04,247.04,244.1,244.4,135500.0,247.04,247.04,244.1,244.4,135500.0
2007-12-20 10:15:00,244.66,244.96,243.0,243.0,76000.0,244.66,244.96,243.0,243.0,76000.0
2007-12-20 10:20:00,243.0,244.45,242.15,243.57,114400.0,243.0,244.45,242.15,243.57,114400.0
2007-12-20 10:25:00,243.65,244.06,242.19,242.2,70900.0,243.65,244.06,242.19,242.2,70900.0
2007-12-20 10:30:00,242.36,243.98,241.53,242.6,95100.0,242.36,243.98,241.53,242.6,95100.0
2007-12-20 10:35:00,242.64,243.92,242.47,243.23,55000.0,242.64,243.92,242.47,243.23,55000.0
2007-12-20 10:40:00,243.24,244.0,242.99,243.77,33400.0,243.24,244.0,242.99,243.77,33400.0
2007-12-20 10:45:00,243.76,244.33,243.28,243.5,55900.0,243.76,244.33,243.28,243.5,55900.0
2007-12-20 10:50:00,243.36,243.62,242.62,243.08,26000.0,243.36,243.62,242.62,243.08,26000.0
2007-12-20 10:55:00,243.01,244.0,242.0,243.67,45600.0,243.01,244.0,242.0,243.67,45600.0
2007-12-20 11:00:00,243.7,243.88,242.86,243.43,24800.0,243.7,243.88,242.86,243.43,24800.0
2007-12-20 11:05:00,243.4,243.75,242.8,242.8,18100.0,243.4,243.75,242.8,242.8,18100.0
2007-12-20 11:10:00,242.96,243.95,242.85,243.85,22700.0,242.96,243.95,242.85,243.85,22700.0
2007-12-20 11:15:00,243.7,243.88,242.81,243.17,22400.0,243.7,243.88,242.81,243.17,22400.0
2007-12-20 11:20:00,242.87,242.97,241.24,242.11,67000.0,242.87,242.97,241.24,242.11,67000.0
2007-12-20 11:25:00,241.94,242.73,241.82,242.65,17800.0,241.94,242.73,241.82,242.65,17800.0
2007-12-20 11:30:00,242.67,243.88,242.35,243.7,40100.0,242.67,243.88,242.35,243.7,40100.0
2007-12-20 11:35:00,243.51,243.56,242.87,242.94,20200.0,243.51,243.56,242.87,242.94,20200.0
2007-12-20 11:40:00,243.01,243.64,242.97,243.64,19600.0,243.01,243.64,242.97,243.64,19600.0
2007-12-20 11:45:00,243.69,243.77,242.65,242.73,24600.0,243.69,243.77,242.65,242.73,24600.0
2007-12-20 11:50:00,242.92,243.52,242.71,243.07,6700.0,242.92,243.52,242.71,243.07,6700.0
2007-12-20 11:55:00,243.48,243.93,243.45,243.55,19000.0,243.48,243.93,243.45,243.55,19000.0
2007-12-20 12:00:00,243.33,243.88,242.48,242.97,29200.0,243.33,243.88,242.48,242.97,29200.0
2007-12-20 12:05:00,242.99,243.49,242.9,243.3,6100.0,242.99,243.49,242.9,243.3,6100.0
2007-12-20 12:10:00,243.5,245.22,243.48,244.36,60600.0,243.5,245.22,243.48,244.36,60600.0
2007-12-20 12:15:00,244.4,245.7,244.29,245.4,38800.0,244.4,245.7,244.29,245.4,38800.0
2007-12-20 12:20:00,245.4,245.45,244.66,245.2,21500.0,245.4,245.45,244.66,245.2,21500.0
2007-12-20 12:25:00,245.2,246.32,245.2,246.0,34600.0,245.2,246.32,245.2,246.0,34600.0
2007-12-20 12:30:00,246.03,246.2,245.35,245.6,23900.0,246.03,246.2,245.35,245.6,23900.0
2007-12-20 12:35:00,245.55,245.62,245.3,245.41,11300.0,245.55,245.62,245.3,245.41,11300.0
2007-12-20 12:40:00,245.31,245.33,244.68,244.81,15500.0,245.31,245.33,244.68,244.81,15500.0
2007-12-20 12:45:00,244.83,244.9,243.01,244.13,41100.0,244.83,244.9,243.01,244.13,41100.0
2007-12-20 12:50:00,244.09,244.55,243.84,244.14,25300.0,244.09,244.55,243.84,244.14,25300.0
2007-12-20 12:55:00,244.13,244.89,243.85,244.76,21000.0,244.13,244.89,243.85,244.76,21000.0
2007-12-20 13:00:00,244.66,245.66,244.54,244.8,23400.0,244.66,245.66,244.54,244.8,23400.0
2007-12-20 13:05:00,244.93,244.93,244.22,244.65,22900.0,244.93,244.93,244.22,244.65,22900.0
2007-12-20 13:10:00,244.64,245.24,244.45,244.67,21100.0,244.64,245.24,244.45,244.67,21100.0
2007-12-20 13:15:00,244.52,245.33,244.5,245.33,10200.0,244.52,245.33,244.5,245.33,10200.0
2007-12-20 13:20:00,245.21,246.16,245.21,245.69,38900.0,245.21,246.16,245.21,245.69,38900.0
2007-12-20 13:25:00,245.61,246.0,245.0,245.12,12200.0,245.61,246.0,245.0,245.12,12200.0
2007-12-20 13:30:00,245.03,245.61,244.96,245.32,8100.0,245.03,245.61,244.96,245.32,8100.0
2007-12-20 13:35:00,245.44,245.7,245.28,245.45,7000.0,245.44,245.7,245.28,245.45,7000.0
2007-12-20 13:40:00,245.55,245.57,245.14,245.37,13100.0,245.55,245.57,245.14,245.37,13100.0
2007-12-20 13:45:00,245.51,245.63,245.2,245.3,6400.0,245.51,245.63,245.2,245.3,6400.0
2007-12-20 13:50:00,245.3,246.0,245.29,246.0,15900.0,245.3,246.0,245.29,246.0,15900.0
2007-12-20 13:55:00,245.81,246.06,245.52,245.92,17500.0,245.81,246.06,245.52,245.92,17500.0
2007-12-20 14:00:00,245.98,246.83,245.78,246.15,28000.0,245.98,246.83,245.78,246.15,28000.0
2007-12-20 14:05:00,246.26,246.49,245.16,245.26,21100.0,246.26,246.49,245.16,245.26,21100.0
2007-12-20 14:10:00,245.36,246.07,245.1,245.85,12700.0,245.36,246.07,245.1,245.85,12700.0
2007-12-20 14:15:00,245.75,246.13,245.24,246.09,15000.0,245.75,246.13,245.24,246.09,15000.0
2007-12-20 14:20:00,245.8,246.5,245.8,246.22,21400.0,245.8,246.5,245.8,246.22,21400.0
2007-12-20 14:25:00,246.3,246.75,246.2,246.7,14200.0,246.3,246.75,246.2,246.7,14200.0
2007-12-20 14:30:00,246.62,247.99,246.29,247.98,33300.0,246.62,247.99,246.29,247.98,33300.0
2007-12-20 14:35:00,247.94,249.38,247.85,249.3,69500.0,247.94,249.38,247.85,249.3,69500.0
2007-12-20 14:40:00,249.28,249.28,248.02,248.02,57200.0,249.28,249.28,248.02,248.02,57200.0
2007-12-20 14:45:00,248.02,248.39,247.03,247.56,14000.0,248.02,248.39,247.03,247.56,14000.0
2007-12-20 14:50:00,247.59,248.0,247.5,247.66,10300.0,247.59,248.0,247.5,247.66,10300.0
2007-12-20 14:55:00,247.66,247.66,246.89,247.63,8900.0,247.66,247.66,246.89,247.63,8900.0
2007-12-20 15:00:00,247.6,247.69,246.04,246.29,33800.0,247.6,247.69,246.04,246.29,33800.0
2007-12-20 15:05:00,246.39,246.65,246.1,246.65,14200.0,246.39,246.65,246.1,246.65,14200.0
2007-12-20 15:10:00,246.65,247.81,246.65,247.71,31300.0,246.65,247.81,246.65,247.71,31300.0
2007-12-20 15:15:00,247.57,247.73,247.0,247.19,23300.0,247.57,247.73,247.0,247.19,23300.0
2007-12-20 15:20:00,247.2,247.7,247.01,247.01,19200.0,247.2,247.7,247.01,247.01,19200.0
2007-12-20 15:25:00,247.0,247.18,246.0,246.0,27400.0,247.0,247.18,246.0,246.0,27400.0
2007-12-20 15:30:00,246.0,246.5,245.85,246.08,21600.0,246.0,246.5,245.85,246.08,21600.0
2007-12-20 15:35:00,246.08,246.9,246.06,246.44,25000.0,246.08,246.9,246.06,246.44,25000.0
2007-12-20 15:40:00,246.41,246.79,246.22,246.66,23000.0,246.41,246.79,246.22,246.66,23000.0
2007-12-20 15:45:00,246.62,246.9,246.15,246.62,34500.0,246.62,246.9,246.15,246.62,34500.0
2007-12-20 15:50:00,246.65,247.62,246.51,246.69,70400.0,246.65,247.62,246.51,246.69,70400.0
2007-12-20 15:55:00,246.65,246.85,244.92,245.36,86200.0,246.65,246.85,244.92,245.36,86200.0
2007-12-21 09:30:00,249.91,251.64,248.0,249.17,143600.0,249.91,251.64,248.0,249.17,143600.0
2007-12-21 09:35:00,249.54,250.49,248.71,250.47,74000.0,249.54,250.49,248.71,250.47,74000.0
2007-12-21 09:40:00,250.48,251.15,248.5,249.7,103000.0,250.48,251.15,248.5,249.7,103000.0
2007-12-21 09:45:00,249.5,251.8,249.5,251.48,67000.0,249.5,251.8,249.5,251.48,67000.0
2007-12-21 09:50:00,251.37,252.8,251.28,252.69,97800.0,251.37,252.8,251.28,252.69,97800.0
2007-12-21 09:55:00,252.69,253.0,251.52,252.59,90700.0,252.69,253.0,251.52,252.59,90700.0
2007-12-21 10:00:00,252.67,253.5,251.72,252.07,74900.0,252.67,253.5,251.72,252.07,74900.0
2007-12-21 10:05:00,251.89,252.74,251.73,252.23,32800.0,251.89,252.74,251.73,252.23,32800.0
2007-12-21 10:10:00,252.15,254.5,252.0,253.92,88900.0,252.15,254.5,252.0,253.92,88900.0
2007-12-21 10:15:00,253.9,255.3,253.73,254.32,99300.0,253.9,255.3,253.73,254.32,99300.0
2007-12-21 10:20:00,254.5,255.2,253.16,254.06,65100.0,254.5,255.2,253.16,254.06,65100.0
2007-12-21 10:25:00,254.16,254.5,253.13,253.38,30800.0,254.16,254.5,253.13,253.38,30800.0
2007-12-21 10:30:00,253.21,253.69,252.4,253.53,45100.0,253.21,253.69,252.4,253.53,45100.0
2007-12-21 10:35:00,253.62,253.77,253.0,253.49,35900.0,253.62,253.77,253.0,253.49,35900.0
2007-12-21 10:40:00,253.5,254.82,253.16,254.35,43300.0,253.5,254.82,253.16,254.35,43300.0
2007-12-21 10:45:00,254.3,254.5,253.35,253.63,21900.0,254.3,254.5,253.35,253.63,21900.0
2007-12-21 10:50:00,253.53,253.9,253.0,253.03,36000.0,253.53,253.9,253.0,253.03,36000.0
2007-12-21 10:55:00,253.01,257.65,252.53,256.22,283400.0,253.01,257.65,252.53,256.22,283400.0
2007-12-21 11:00:00,256.07,259.68,256.0,259.01,408500.0,256.07,259.68,256.0,259.01,408500.0
2007-12-21 11:05:00,258.96,260.9,258.28,259.54,313200.0,258.96,260.9,258.28,259.54,313200.0
2007-12-21 11:10:00,259.54,260.79,258.69,258.74,165400.0,259.54,260.79,258.69,258.74,165400.0
2007-12-21 11:15:00,258.94,259.81,258.46,259.81,94300.0,258.94,259.81,258.46,259.81,94300.0
2007-12-21 11:20:00,259.8,260.0,257.56,257.61,83800.0,259.8,260.0,257.56,257.61,83800.0
2007-12-21 11:25:00,257.6,258.85,257.43,258.33,48600.0,257.6,258.85,257.43,258.33,48600.0
2007-12-21 11:30:00,258.32,258.82,258.16,258.68,23800.0,258.32,258.82,258.16,258.68,23800.0
2007-12-21 11:35:00,258.74,259.9,258.69,259.78,51800.0,258.74,259.9,258.69,259.78,51800.0
2007-12-21 11:40:00,259.71,259.87,259.22,259.27,23000.0,259.71,259.87,259.22,259.27,23000.0
2007-12-21 11:45:00,259.26,259.48,258.46,258.97,42300.0,259.26,259.48,258.46,258.97,42300.0
2007-12-21 11:50:00,259.09,259.67,258.97,259.56,19900.0,259.09,259.67,258.97,259.56,19900.0
2007-12-21 11:55:00,259.55,260.31,258.71,258.8,72200.0,259.55,260.31,258.71,258.8,72200.0
2007-12-21 12:00:00,258.71,259.14,258.33,258.65,33200.0,258.71,259.14,258.33,258.65,33200.0
2007-12-21 12:05:00,258.54,258.86,258.0,258.51,40800.0,258.54,258.86,258.0,258.51,40800.0
2007-12-21 12:10:00,258.69,259.79,258.5,259.47,36200.0,258.69,259.79,258.5,259.47,36200.0
2007-12-21 12:15:00,259.5,259.79,259.16,259.55,21300.0,259.5,259.79,259.16,259.55,21300.0
2007-12-21 12:20:00,259.43,260.63,259.07,260.34,43400.0,259.43,260.63,259.07,260.34,43400.0
2007-12-21 12:25:00,260.33,261.41,260.19,261.23,84200.0,260.33,261.41,260.19,261.23,84200.0
2007-12-21 12:30:00,261.4,261.75,260.73,261.08,52500.0,261.4,261.75,260.73,261.08,52500.0
2007-12-21 12:35:00,261.07,261.16,260.19,261.0,48800.0,261.07,261.16,260.19,261.0,48800.0
2007-12-21 12:40:00,261.12,261.3,260.58,260.59,28100.0,261.12,261.3,260.58,260.59,28100.0
2007-12-21 12:45:00,260.64,260.92,260.52,260.9,19100.0,260.64,260.92,260.52,260.9,19100.0
2007-12-21 12:50:00,260.91,261.2,260.68,260.85,26500.0,260.91,261.2,260.68,260.85,26500.0
2007-12-21 12:55:00,260.87,261.17,260.8,261.05,18100.0,260.87,261.17,260.8,261.05,18100.0
2007-12-21 13:00:00,261.18,261.36,259.0,259.55,58100.0,261.18,261.36,259.0,259.55,58100.0
2007-12-21 13:05:00,259.58,260.06,259.01,259.8,34700.0,259.58,260.06,259.01,259.8,34700.0
2007-12-21 13:10:00,259.8,259.95,259.34,259.41,21400.0,259.8,259.95,259.34,259.41,21400.0
2007-12-21 13:15:00,259.36,259.43,258.21,259.17,35500.0,259.36,259.43,258.21,259.17,35500.0
2007-12-21 13:20:00,259.17,259.83,259.16,259.79,17200.0,259.17,259.83,259.16,259.79,17200.0
2007-12-21 13:25:00,259.8,260.32,259.69,259.76,15600.0,259.8,260.32,259.69,259.76,15600.0
2007-12-21 13:30:00,259.78,260.4,259.59,259.83,17700.0,259.78,260.4,259.59,259.83,17700.0
2007-12-21 13:35:00,259.82,260.27,259.6,260.19,17000.0,259.82,260.27,259.6,260.19,17000.0
2007-12-21 13:40:00,260.06,260.36,259.89,260.25,16500.0,260.06,260.36,259.89,260.25,16500.0
2007-12-21 13:45:00,260.34,260.36,259.86,259.9,16800.0,260.34,260.36,259.86,259.9,16800.0
2007-12-21 13:50:00,259.98,260.3,259.9,260.11,15400.0,259.98,260.3,259.9,260.11,15400.0
2007-12-21 13:55:00,260.1,260.15,259.75,259.97,9000.0,260.1,260.15,259.75,259.97,9000.0
2007-12-21 14:00:00,259.78,260.13,259.75,260.07,13600.0,259.78,260.13,259.75,260.07,13600.0
2007-12-21 14:05:00,260.08,260.23,259.83,259.92,13200.0,260.08,260.23,259.83,259.92,13200.0
2007-12-21 14:10:00,259.84,260.0,259.52,259.65,34400.0,259.84,260.0,259.52,259.65,34400.0
2007-12-21 14:15:00,259.67,262.25,259.6,261.99,57300.0,259.67,262.25,259.6,261.99,57300.0
2007-12-21 14:20:00,261.92,261.92,261.25,261.37,55800.0,261.92,261.92,261.25,261.37,55800.0
2007-12-21 14:25:00,261.42,262.22,261.42,261.54,60600.0,261.42,262.22,261.42,261.54,60600.0
2007-12-21 14:30:00,261.62,262.73,261.51,262.43,70600.0,261.62,262.73,261.51,262.43,70600.0
2007-12-21 14:35:00,262.24,262.34,261.8,261.84,33500.0,262.24,262.34,261.8,261.84,33500.0
2007-12-21 14:40:00,261.84,262.75,261.82,262.23,67200.0,261.84,262.75,261.82,262.23,67200.0
2007-12-21 14:45:00,262.2,262.9,261.91,262.89,58000.0,262.2,262.9,261.91,262.89,58000.0
2007-12-21 14:50:00,262.9,263.2,262.51,263.02,70900.0,262.9,263.2,262.51,263.02,70900.0
2007-12-21 14:55:00,263.01,263.04,261.75,261.83,67400.0,263.01,263.04,261.75,261.83,67400.0
2007-12-21 15:00:00,261.8,262.55,261.54,262.53,45800.0,261.8,262.55,261.54,262.53,45800.0
2007-12-21 15:05:00,262.49,262.87,262.2,262.45,35600.0,262.49,262.87,262.2,262.45,35600.0
2007-12-21 15:10:00,262.4,262.57,261.58,261.98,57000.0,262.4,262.57,261.58,261.98,57000.0
2007-12-21 15:15:00,261.97,262.0,261.66,261.84,38500.0,261.97,262.0,261.66,261.84,38500.0
2007-12-21 15:20:00,261.94,262.5,261.73,262.32,48600.0,261.94,262.5,261.73,262.32,48600.0
2007-12-21 15:25:00,262.38,262.47,261.25,261.41,63800.0,262.38,262.47,261.25,261.41,63800.0
2007-12-21 15:30:00,261.4,261.87,261.11,261.28,75700.0,261.4,261.87,261.11,261.28,75700.0
2007-12-21 15:35:00,261.3,261.57,261.02,261.51,50400.0,261.3,261.57,261.02,261.51,50400.0
2007-12-21 15:40:00,261.38,262.0,261.38,261.68,55300.0,261.38,262.0,261.38,261.68,55300.0
2007-12-21 15:45:00,261.75,261.79,261.08,261.11,56100.0,261.75,261.79,261.08,261.11,56100.0
2007-12-21 15:50:00,261.11,263.81,261.07,263.37,175800.0,261.11,263.81,261.07,263.37,175800.0
2007-12-21 15:55:00,263.36,268.16,263.25,266.29,238400.0,263.36,268.16,263.25,266.29,238400.0
2007-12-24 09:30:00,268.27,268.39,264.1,266.99,105300.0,268.27,268.39,264.1,266.99,105300.0
2007-12-24 09:35:00,266.5,269.96,266.01,269.96,80900.0,266.5,269.96,266.01,269.96,80900.0
2007-12-24 09:40:00,269.97,273.69,268.0,273.55,153600.0,269.97,273.69,268.0,273.55,153600.0
2007-12-24 09:45:00,273.68,275.0,273.01,273.53,157500.0,273.68,275.0,273.01,273.53,157500.0
2007-12-24 09:50:00,273.45,273.66,271.72,273.25,54900.0,273.45,273.66,271.72,273.25,54900.0
2007-12-24 09:55:00,273.51,273.51,272.25,272.44,32800.0,273.51,273.51,272.25,272.44,32800.0
2007-12-24 10:00:00,272.59,272.71,272.03,272.54,39800.0,272.59,272.71,272.03,272.54,39800.0
2007-12-24 10:05:00,272.54,273.7,272.02,273.65,34600.0,272.54,273.7,272.02,273.65,34600.0
2007-12-24 10:10:00,273.7,274.43,273.08,273.3,36300.0,273.7,274.43,273.08,273.3,36300.0
2007-12-24 10:15:00,273.31,273.54,272.79,273.33,27400.0,273.31,273.54,272.79,273.33,27400.0
2007-12-24 10:20:00,273.32,275.89,273.08,275.5,89700.0,273.32,275.89,273.08,275.5,89700.0
2007-12-24 10:25:00,275.36,275.5,274.42,274.87,42000.0,275.36,275.5,274.42,274.87,42000.0
2007-12-24 10:30:00,274.85,274.9,273.1,273.88,43900.0,274.85,274.9,273.1,273.88,43900.0
2007-12-24 10:35:00,273.94,274.5,273.75,274.0,31300.0,273.94,274.5,273.75,274.0,31300.0
2007-12-24 10:40:00,274.17,274.5,273.86,274.26,22100.0,274.17,274.5,273.86,274.26,22100.0
2007-12-24 10:45:00,274.25,274.25,273.51,274.22,17200.0,274.25,274.25,273.51,274.22,17200.0
2007-12-24 10:50:00,274.23,274.25,273.31,273.9,20900.0,274.23,274.25,273.31,273.9,20900.0
2007-12-24 10:55:00,273.89,274.68,273.85,274.33,25200.0,273.89,274.68,273.85,274.33,25200.0
2007-12-24 11:00:00,274.35,274.98,274.25,274.67,21300.0,274.35,274.98,274.25,274.67,21300.0
2007-12-24 11:05:00,274.8,275.75,274.67,275.69,35800.0,274.8,275.75,274.67,275.69,35800.0
2007-12-24 11:10:00,275.58,275.67,274.27,274.54,24200.0,275.58,275.67,274.27,274.54,24200.0
2007-12-24 11:15:00,274.35,274.43,273.01,274.11,40400.0,274.35,274.43,273.01,274.11,40400.0
2007-12-24 11:20:00,274.18,274.27,273.48,273.75,15700.0,274.18,274.27,273.48,273.75,15700.0
2007-12-24 11:25:00,273.75,274.98,273.71,274.85,18100.0,273.75,274.98,273.71,274.85,18100.0
2007-12-24 11:30:00,274.85,275.0,274.6,274.78,11000.0,274.85,275.0,274.6,274.78,11000.0
2007-12-24 11:35:00,274.82,275.3,274.82,274.99,28100.0,274.82,275.3,274.82,274.99,28100.0
2007-12-24 11:40:00,274.97,275.1,274.71,275.0,21500.0,274.97,275.1,274.71,275.0,21500.0
2007-12-24 11:45:00,274.99,275.16,274.86,275.0,20000.0,274.99,275.16,274.86,275.0,20000.0
2007-12-24 11:50:00,274.94,275.2,274.81,275.02,18100.0,274.94,275.2,274.81,275.02,18100.0
2007-12-24 11:55:00,274.95,274.95,273.82,274.07,36400.0,274.95,274.95,273.82,274.07,36400.0
2007-12-24 12:00:00,274.1,274.42,273.92,274.39,24300.0,274.1,274.42,273.92,274.39,24300.0
2007-12-24 12:05:00,274.36,274.86,274.22,274.58,17200.0,274.36,274.86,274.22,274.58,17200.0
2007-12-24 12:10:00,274.49,274.49,273.51,273.51,24600.0,274.49,274.49,273.51,273.51,24600.0
2007-12-24 12:15:00,273.51,273.51,272.5,273.29,32600.0,273.51,273.51,272.5,273.29,32600.0
2007-12-24 12:20:00,273.25,273.41,272.27,272.45,25300.0,273.25,273.41,272.27,272.45,25300.0
2007-12-24 12:25:00,272.33,272.42,269.05,269.17,108700.0,272.33,272.42,269.05,269.17,108700.0
2007-12-24 12:30:00,269.3,271.99,269.15,271.87,69800.0,269.3,271.99,269.15,271.87,69800.0
2007-12-24 12:35:00,271.62,272.17,271.21,271.32,38300.0,271.62,272.17,271.21,271.32,38300.0
2007-12-24 12:40:00,271.35,272.49,271.06,272.06,28100.0,271.35,272.49,271.06,272.06,28100.0
2007-12-24 12:45:00,272.26,272.95,272.06,272.21,27400.0,272.26,272.95,272.06,272.21,27400.0
2007-12-24 12:50:00,272.11,272.77,271.56,271.91,26900.0,272.11,272.77,271.56,271.91,26900.0
2007-12-24 12:55:00,272.04,272.2,271.26,272.03,38000.0,272.04,272.2,271.26,272.03,38000.0
2007-12-24 13:00:00,272.04,272.04,271.23,271.98,7700.0,272.04,272.04,271.23,271.98,7700.0
2007-12-24 13:05:00,271.8,272.0,271.8,272.0,300.0,271.8,272.0,271.8,272.0,300.0
2007-12-24 13:10:00,272.38,272.4,272.38,272.4,300.0,272.38,272.4,272.38,272.4,300.0
2007-12-24 13:15:00,272.49,272.49,272.02,272.02,700.0,272.49,272.49,272.02,272.02,700.0
2007-12-24 13:20:00,272.0,272.0,272.0,272.0,100.0,272.0,272.0,272.0,272.0,100.0
2007-12-24 13:25:00,272.0,272.1,272.0,272.1,200.0,272.0,272.1,272.0,272.1,200.0
2007-12-24 13:30:00,272.1,272.1,272.1,272.1,0.0,272.1,272.1,272.1,272.1,0.0
2007-12-24 13:35:00,272.1,272.1,272.1,272.1,0.0,272.1,272.1,272.1,272.1,0.0
2007-12-24 13:40:00,272.4,272.4,272.05,272.05,400.0,272.4,272.4,272.05,272.05,400.0
2007-12-24 13:45:00,272.0,272.4,272.0,272.4,400.0,272.0,272.4,272.0,272.4,400.0
2007-12-24 13:50:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 13:55:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:00:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:05:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:10:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:15:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:20:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:25:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:30:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:35:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:40:00,273.0,274.0,273.0,274.0,400.0,273.0,274.0,273.0,274.0,400.0
2007-12-24 14:45:00,274.0,274.0,274.0,274.0,0.0,274.0,274.0,274.0,274.0,0.0
2007-12-24 14:50:00,274.0,274.0,274.0,274.0,0.0,274.0,274.0,274.0,274.0,0.0
2007-12-24 14:55:00,274.0,274.0,274.0,274.0,0.0,274.0,274.0,274.0,274.0,0.0
2007-12-24 15:00:00,274.0,274.0,274.0,274.0,0.0,274.0,274.0,274.0,274.0,0.0
2007-12-24 15:05:00,274.0,274.0,274.0,274.0,0.0,274.0,274.0,274.0,274.0,0.0
2007-12-24 15:10:00,274.0,274.0,274.0,274.0,0.0,274.0,274.0,274.0,274.0,0.0
2007-12-24 15:15:00,274.0,274.0,274.0,274.0,0.0,274.0,274.0,274.0,274.0,0.0
2007-12-24 15:20:00,274.0,274.0,274.0,274.0,0.0,274.0,274.0,274.0,274.0,0.0
2007-12-24 15:25:00,272.05,272.05,272.05,272.05,100.0,272.05,272.05,272.05,272.05,100.0
2007-12-24 15:30:00,272.05,272.05,272.05,272.05,0.0,272.05,272.05,272.05,272.05,0.0
2007-12-24 15:35:00,272.05,272.05,272.05,272.05,0.0,272.05,272.05,272.05,272.05,0.0
2007-12-24 15:40:00,272.05,272.05,272.05,272.05,0.0,272.05,272.05,272.05,272.05,0.0
2007-12-24 15:45:00,272.05,272.05,272.05,272.05,0.0,272.05,272.05,272.05,272.05,0.0
2007-12-24 15:50:00,272.05,272.05,272.05,272.05,0.0,272.05,272.05,272.05,272.05,0.0
2007-12-24 15:55:00,272.05,272.05,272.05,272.05,0.0,272.05,272.05,272.05,272.05,0.0
2007-12-26 09:30:00,272.4,273.53,270.74,272.23,64000.0,272.4,273.53,270.74,272.23,64000.0
2007-12-26 09:35:00,272.32,274.5,271.75,273.79,73800.0,272.32,274.5,271.75,273.79,73800.0
2007-12-26 09:40:00,273.52,274.0,272.92,273.49,34700.0,273.52,274.0,272.92,273.49,34700.0
2007-12-26 09:45:00,273.34,273.96,271.04,271.4,66100.0,273.34,273.96,271.04,271.4,66100.0
2007-12-26 09:50:00,271.4,271.44,268.0,268.76,84200.0,271.4,271.44,268.0,268.76,84200.0
2007-12-26 09:55:00,269.01,269.03,267.24,268.19,75200.0,269.01,269.03,267.24,268.19,75200.0
2007-12-26 10:00:00,268.13,268.8,267.91,268.23,39900.0,268.13,268.8,267.91,268.23,39900.0
2007-12-26 10:05:00,268.21,270.08,268.1,269.99,32200.0,268.21,270.08,268.1,269.99,32200.0
2007-12-26 10:10:00,269.77,270.85,269.62,270.73,33600.0,269.77,270.85,269.62,270.73,33600.0
2007-12-26 10:15:00,270.72,271.41,270.25,271.19,31800.0,270.72,271.41,270.25,271.19,31800.0
2007-12-26 10:20:00,271.3,273.94,270.75,273.86,65700.0,271.3,273.94,270.75,273.86,65700.0
2007-12-26 10:25:00,273.9,274.58,273.0,273.65,68100.0,273.9,274.58,273.0,273.65,68100.0
2007-12-26 10:30:00,273.38,273.43,272.0,273.2,49100.0,273.38,273.43,272.0,273.2,49100.0
2007-12-26 10:35:00,273.16,273.75,272.3,273.5,12500.0,273.16,273.75,272.3,273.5,12500.0
2007-12-26 10:40:00,273.5,274.5,272.83,274.21,44900.0,273.5,274.5,272.83,274.21,44900.0
2007-12-26 10:45:00,274.18,274.87,273.64,273.81,34000.0,274.18,274.87,273.64,273.81,34000.0
2007-12-26 10:50:00,273.81,275.75,273.81,275.36,39400.0,273.81,275.75,273.81,275.36,39400.0
2007-12-26 10:55:00,275.23,276.71,275.1,275.87,61300.0,275.23,276.71,275.1,275.87,61300.0
2007-12-26 11:00:00,275.94,276.67,275.78,275.95,32600.0,275.94,276.67,275.78,275.95,32600.0
2007-12-26 11:05:00,276.0,277.47,275.86,276.56,63500.0,276.0,277.47,275.86,276.56,63500.0
2007-12-26 11:10:00,276.74,277.31,275.68,275.75,37100.0,276.74,277.31,275.68,275.75,37100.0
2007-12-26 11:15:00,275.86,276.17,275.5,275.5,20300.0,275.86,276.17,275.5,275.5,20300.0
2007-12-26 11:20:00,275.5,275.72,274.72,274.75,34500.0,275.5,275.72,274.72,274.75,34500.0
2007-12-26 11:25:00,274.72,275.6,274.23,274.72,25300.0,274.72,275.6,274.23,274.72,25300.0
2007-12-26 11:30:00,274.85,274.85,273.6,274.5,31600.0,274.85,274.85,273.6,274.5,31600.0
2007-12-26 11:35:00,274.45,275.96,274.13,275.1,18600.0,274.45,275.96,274.13,275.1,18600.0
2007-12-26 11:40:00,275.35,276.0,275.2,276.0,9200.0,275.35,276.0,275.2,276.0,9200.0
2007-12-26 11:45:00,276.0,276.48,275.25,275.72,13200.0,276.0,276.48,275.25,275.72,13200.0
2007-12-26 11:50:00,275.65,276.85,275.55,276.39,13100.0,275.65,276.85,275.55,276.39,13100.0
2007-12-26 11:55:00,276.2,276.4,275.37,275.5,7900.0,276.2,276.4,275.37,275.5,7900.0
2007-12-26 12:00:00,275.77,275.98,275.34,275.51,13400.0,275.77,275.98,275.34,275.51,13400.0
2007-12-26 12:05:00,275.33,276.0,275.14,276.0,11700.0,275.33,276.0,275.14,276.0,11700.0
2007-12-26 12:10:00,276.0,276.1,275.22,275.42,8600.0,276.0,276.1,275.22,275.42,8600.0
2007-12-26 12:15:00,275.1,275.44,275.01,275.22,5400.0,275.1,275.44,275.01,275.22,5400.0
2007-12-26 12:20:00,275.22,276.0,275.21,275.9,8100.0,275.22,276.0,275.21,275.9,8100.0
2007-12-26 12:25:00,275.92,276.25,275.33,276.2,8900.0,275.92,276.25,275.33,276.2,8900.0
2007-12-26 12:30:00,276.03,276.28,275.8,276.1,4900.0,276.03,276.28,275.8,276.1,4900.0
2007-12-26 12:35:00,276.18,276.18,275.72,275.97,7000.0,276.18,276.18,275.72,275.97,7000.0
2007-12-26 12:40:00,276.0,277.14,275.76,277.14,25100.0,276.0,277.14,275.76,277.14,25100.0
2007-12-26 12:45:00,277.0,277.18,276.7,276.79,8200.0,277.0,277.18,276.7,276.79,8200.0
2007-12-26 12:50:00,276.68,277.41,276.37,277.11,19900.0,276.68,277.41,276.37,277.11,19900.0
2007-12-26 12:55:00,277.28,277.4,277.0,277.1,12300.0,277.28,277.4,277.0,277.1,12300.0
2007-12-26 13:00:00,277.35,277.35,276.25,276.56,16500.0,277.35,277.35,276.25,276.56,16500.0
2007-12-26 13:05:00,276.84,277.0,276.06,276.61,13400.0,276.84,277.0,276.06,276.61,13400.0
2007-12-26 13:10:00,276.74,277.8,276.62,277.8,17000.0,276.74,277.8,276.62,277.8,17000.0
2007-12-26 13:15:00,277.6,277.74,276.53,277.05,13400.0,277.6,277.74,276.53,277.05,13400.0
2007-12-26 13:20:00,277.0,277.45,276.5,276.52,15900.0,277.0,277.45,276.5,276.52,15900.0
2007-12-26 13:25:00,276.5,277.21,276.5,276.77,12700.0,276.5,277.21,276.5,276.77,12700.0
2007-12-26 13:30:00,276.86,277.0,276.26,276.75,7800.0,276.86,277.0,276.26,276.75,7800.0
2007-12-26 13:35:00,276.52,277.0,276.52,276.61,6500.0,276.52,277.0,276.52,276.61,6500.0
2007-12-26 13:40:00,276.4,276.75,276.26,276.3,9600.0,276.4,276.75,276.26,276.3,9600.0
2007-12-26 13:45:00,276.58,276.85,276.08,276.85,7900.0,276.58,276.85,276.08,276.85,7900.0
2007-12-26 13:50:00,276.57,277.25,276.42,276.95,11700.0,276.57,277.25,276.42,276.95,11700.0
2007-12-26 13:55:00,277.1,277.29,276.9,277.01,7400.0,277.1,277.29,276.9,277.01,7400.0
2007-12-26 14:00:00,277.18,277.18,276.53,276.53,8000.0,277.18,277.18,276.53,276.53,8000.0
2007-12-26 14:05:00,276.53,276.95,276.5,276.95,7900.0,276.53,276.95,276.5,276.95,7900.0
2007-12-26 14:10:00,276.88,276.93,276.69,276.93,3100.0,276.88,276.93,276.69,276.93,3100.0
2007-12-26 14:15:00,276.57,277.1,276.57,277.1,5900.0,276.57,277.1,276.57,277.1,5900.0
2007-12-26 14:20:00,277.1,277.1,276.71,276.92,3600.0,277.1,277.1,276.71,276.92,3600.0
2007-12-26 14:25:00,276.99,276.99,276.64,276.84,4500.0,276.99,276.99,276.64,276.84,4500.0
2007-12-26 14:30:00,276.84,277.69,276.76,277.26,15600.0,276.84,277.69,276.76,277.26,15600.0
2007-12-26 14:35:00,277.4,277.4,276.5,277.16,17300.0,277.4,277.4,276.5,277.16,17300.0
2007-12-26 14:40:00,277.12,278.5,276.91,278.03,43600.0,277.12,278.5,276.91,278.03,43600.0
2007-12-26 14:45:00,277.95,278.36,277.66,278.12,16900.0,277.95,278.36,277.66,278.12,16900.0
2007-12-26 14:50:00,278.16,279.2,278.01,279.01,31200.0,278.16,279.2,278.01,279.01,31200.0
2007-12-26 14:55:00,279.13,280.86,279.13,280.68,69500.0,279.13,280.86,279.13,280.68,69500.0
2007-12-26 15:00:00,280.47,281.61,280.3,280.47,72300.0,280.47,281.61,280.3,280.47,72300.0
2007-12-26 15:05:00,280.49,280.69,274.9,279.5,43700.0,280.49,280.69,274.9,279.5,43700.0
2007-12-26 15:10:00,279.44,280.82,279.36,280.06,30100.0,279.44,280.82,279.36,280.06,30100.0
2007-12-26 15:15:00,280.05,280.26,279.52,279.79,33100.0,280.05,280.26,279.52,279.79,33100.0
2007-12-26 15:20:00,279.68,280.1,279.6,279.84,21300.0,279.68,280.1,279.6,279.84,21300.0
2007-12-26 15:25:00,279.75,279.78,279.0,279.19,27400.0,279.75,279.78,279.0,279.19,27400.0
2007-12-26 15:30:00,279.37,279.5,277.85,278.79,46800.0,279.37,279.5,277.85,278.79,46800.0
2007-12-26 15:35:00,278.76,279.5,278.55,279.02,35500.0,278.76,279.5,278.55,279.02,35500.0
2007-12-26 15:40:00,278.8,279.69,278.8,279.66,25600.0,278.8,279.69,278.8,279.66,25600.0
2007-12-26 15:45:00,279.5,280.27,279.21,280.27,28600.0,279.5,280.27,279.21,280.27,28600.0
2007-12-26 15:50:00,280.13,280.96,280.06,280.58,48500.0,280.13,280.96,280.06,280.58,48500.0
2007-12-26 15:55:00,280.56,281.0,280.49,280.91,49000.0,280.56,281.0,280.49,280.91,49000.0
2007-12-27 09:30:00,278.26,278.5,275.43,277.92,130500.0,278.26,278.5,275.43,277.92,130500.0
2007-12-27 09:35:00,277.72,281.7,277.48,281.57,109200.0,277.72,281.7,277.48,281.57,109200.0
2007-12-27 09:40:00,281.4,282.0,279.1,279.15,89100.0,281.4,282.0,279.1,279.15,89100.0
2007-12-27 09:45:00,279.37,280.97,279.17,279.97,46900.0,279.37,280.97,279.17,279.97,46900.0
2007-12-27 09:50:00,280.0,280.47,279.6,279.93,28800.0,280.0,280.47,279.6,279.93,28800.0
2007-12-27 09:55:00,279.65,280.19,277.53,277.75,46300.0,279.65,280.19,277.53,277.75,46300.0
2007-12-27 10:00:00,277.65,279.27,277.65,278.95,44900.0,277.65,279.27,277.65,278.95,44900.0
2007-12-27 10:05:00,279.05,279.27,278.36,278.54,32500.0,279.05,279.27,278.36,278.54,32500.0
2007-12-27 10:10:00,278.54,278.84,278.01,278.03,36400.0,278.54,278.84,278.01,278.03,36400.0
2007-12-27 10:15:00,278.01,280.55,277.76,279.98,50300.0,278.01,280.55,277.76,279.98,50300.0
2007-12-27 10:20:00,279.6,280.88,279.6,280.21,27700.0,279.6,280.88,279.6,280.21,27700.0
2007-12-27 10:25:00,280.22,283.0,280.22,281.18,73300.0,280.22,283.0,280.22,281.18,73300.0
2007-12-27 10:30:00,281.97,283.0,281.24,282.5,39000.0,281.97,283.0,281.24,282.5,39000.0
2007-12-27 10:35:00,282.45,282.97,280.2,280.23,59400.0,282.45,282.97,280.2,280.23,59400.0
2007-12-27 10:40:00,280.31,280.7,279.0,279.9,55200.0,280.31,280.7,279.0,279.9,55200.0
2007-12-27 10:45:00,279.98,280.49,279.03,279.32,28100.0,279.98,280.49,279.03,279.32,28100.0
2007-12-27 10:50:00,279.19,279.74,278.12,279.7,40100.0,279.19,279.74,278.12,279.7,40100.0
2007-12-27 10:55:00,279.52,279.64,277.5,277.5,34200.0,279.52,279.64,277.5,277.5,34200.0
2007-12-27 11:00:00,277.35,278.0,275.77,275.98,78900.0,277.35,278.0,275.77,275.98,78900.0
2007-12-27 11:05:00,275.78,275.97,273.75,273.87,82800.0,275.78,275.97,273.75,273.87,82800.0
2007-12-27 11:10:00,273.81,276.04,272.8,275.69,89800.0,273.81,276.04,272.8,275.69,89800.0
2007-12-27 11:15:00,275.67,275.92,274.25,274.5,42000.0,275.67,275.92,274.25,274.5,42000.0
2007-12-27 11:20:00,274.48,276.51,274.26,276.27,24800.0,274.48,276.51,274.26,276.27,24800.0
2007-12-27 11:25:00,276.0,276.4,275.36,276.2,21500.0,276.0,276.4,275.36,276.2,21500.0
2007-12-27 11:30:00,276.4,276.98,276.31,276.94,18800.0,276.4,276.98,276.31,276.94,18800.0
2007-12-27 11:35:00,276.94,277.0,275.37,275.38,24400.0,276.94,277.0,275.37,275.38,24400.0
2007-12-27 11:40:00,275.61,276.79,275.4,276.5,19200.0,275.61,276.79,275.4,276.5,19200.0
2007-12-27 11:45:00,276.5,276.56,275.53,276.28,16100.0,276.5,276.56,275.53,276.28,16100.0
2007-12-27 11:50:00,276.28,276.42,275.65,276.04,8400.0,276.28,276.42,275.65,276.04,8400.0
2007-12-27 11:55:00,275.99,277.5,275.76,277.5,22100.0,275.99,277.5,275.76,277.5,22100.0
2007-12-27 12:00:00,277.27,277.5,276.4,276.48,13100.0,277.27,277.5,276.4,276.48,13100.0
2007-12-27 12:05:00,276.35,277.03,275.78,276.6,14900.0,276.35,277.03,275.78,276.6,14900.0
2007-12-27 12:10:00,276.8,276.9,276.0,276.46,33900.0,276.8,276.9,276.0,276.46,33900.0
2007-12-27 12:15:00,276.2,277.0,275.99,276.68,20100.0,276.2,277.0,275.99,276.68,20100.0
2007-12-27 12:20:00,276.51,277.0,276.25,276.76,8600.0,276.51,277.0,276.25,276.76,8600.0
2007-12-27 12:25:00,276.49,276.8,275.5,275.88,28700.0,276.49,276.8,275.5,275.88,28700.0
2007-12-27 12:30:00,275.59,276.12,275.5,275.51,7200.0,275.59,276.12,275.5,275.51,7200.0
2007-12-27 12:35:00,275.57,275.69,274.96,275.2,27800.0,275.57,275.69,274.96,275.2,27800.0
2007-12-27 12:40:00,274.95,275.91,274.81,275.91,20300.0,274.95,275.91,274.81,275.91,20300.0
2007-12-27 12:45:00,275.84,277.0,275.84,276.83,16200.0,275.84,277.0,275.84,276.83,16200.0
2007-12-27 12:50:00,276.99,277.18,276.79,276.84,12900.0,276.99,277.18,276.79,276.84,12900.0
2007-12-27 12:55:00,276.85,277.39,276.76,277.3,9500.0,276.85,277.39,276.76,277.3,9500.0
2007-12-27 13:00:00,277.29,277.29,276.37,276.69,12800.0,277.29,277.29,276.37,276.69,12800.0
2007-12-27 13:05:00,276.57,276.64,275.68,276.01,12400.0,276.57,276.64,275.68,276.01,12400.0
2007-12-27 13:10:00,276.01,276.6,276.01,276.5,4700.0,276.01,276.6,276.01,276.5,4700.0
2007-12-27 13:15:00,276.34,276.7,276.08,276.63,7000.0,276.34,276.7,276.08,276.63,7000.0
2007-12-27 13:20:00,276.59,277.25,276.28,277.25,11600.0,276.59,277.25,276.28,277.25,11600.0
2007-12-27 13:25:00,277.19,277.66,277.08,277.36,11700.0,277.19,277.66,277.08,277.36,11700.0
2007-12-27 13:30:00,277.29,277.6,276.72,277.11,10000.0,277.29,277.6,276.72,277.11,10000.0
2007-12-27 13:35:00,277.14,277.33,276.6,277.19,12200.0,277.14,277.33,276.6,277.19,12200.0
2007-12-27 13:40:00,277.18,277.4,276.92,277.39,6400.0,277.18,277.4,276.92,277.39,6400.0
2007-12-27 13:45:00,277.23,279.65,277.23,279.5,37400.0,277.23,279.65,277.23,279.5,37400.0
2007-12-27 13:50:00,279.4,279.95,278.57,278.71,27700.0,279.4,279.95,278.57,278.71,27700.0
2007-12-27 13:55:00,278.58,279.4,278.58,279.03,9400.0,278.58,279.4,278.58,279.03,9400.0
2007-12-27 14:00:00,279.17,279.2,278.51,278.97,15600.0,279.17,279.2,278.51,278.97,15600.0
2007-12-27 14:05:00,278.94,279.28,278.75,279.28,31900.0,278.94,279.28,278.75,279.28,31900.0
2007-12-27 14:10:00,279.18,279.38,278.81,279.26,10200.0,279.18,279.38,278.81,279.26,10200.0
2007-12-27 14:15:00,279.21,279.99,279.0,279.98,20400.0,279.21,279.99,279.0,279.98,20400.0
2007-12-27 14:20:00,279.99,280.0,279.45,279.91,22600.0,279.99,280.0,279.45,279.91,22600.0
2007-12-27 14:25:00,279.76,279.98,278.91,279.25,22300.0,279.76,279.98,278.91,279.25,22300.0
2007-12-27 14:30:00,279.09,279.17,278.0,278.03,20900.0,279.09,279.17,278.0,278.03,20900.0
2007-12-27 14:35:00,278.0,278.3,277.4,277.41,21800.0,278.0,278.3,277.4,277.41,21800.0
2007-12-27 14:40:00,277.41,277.64,276.52,277.3,30800.0,277.41,277.64,276.52,277.3,30800.0
2007-12-27 14:45:00,277.32,279.0,277.25,278.9,31400.0,277.32,279.0,277.25,278.9,31400.0
2007-12-27 14:50:00,278.89,279.15,278.08,278.56,10600.0,278.89,279.15,278.08,278.56,10600.0
2007-12-27 14:55:00,278.56,278.72,277.92,278.11,8900.0,278.56,278.72,277.92,278.11,8900.0
2007-12-27 15:00:00,277.91,278.65,277.91,278.26,7600.0,277.91,278.65,277.91,278.26,7600.0
2007-12-27 15:05:00,278.34,278.9,278.16,278.53,11400.0,278.34,278.9,278.16,278.53,11400.0
2007-12-27 15:10:00,278.65,278.68,277.98,278.35,7500.0,278.65,278.68,277.98,278.35,7500.0
2007-12-27 15:15:00,278.3,278.63,277.93,278.4,10000.0,278.3,278.63,277.93,278.4,10000.0
2007-12-27 15:20:00,278.4,278.79,277.99,278.29,20100.0,278.4,278.79,277.99,278.29,20100.0
2007-12-27 15:25:00,278.24,278.63,277.29,277.69,23500.0,278.24,278.63,277.29,277.69,23500.0
2007-12-27 15:30:00,277.43,277.46,275.76,276.34,52300.0,277.43,277.46,275.76,276.34,52300.0
2007-12-27 15:35:00,276.34,276.67,275.95,276.48,48400.0,276.34,276.67,275.95,276.48,48400.0
2007-12-27 15:40:00,276.27,276.34,275.18,275.4,44300.0,276.27,276.34,275.18,275.4,44300.0
2007-12-27 15:45:00,275.34,275.49,274.5,274.76,54800.0,275.34,275.49,274.5,274.76,54800.0
2007-12-27 15:50:00,274.82,276.3,274.7,276.05,64500.0,274.82,276.3,274.7,276.05,64500.0
2007-12-27 15:55:00,276.16,276.25,275.09,275.5,56800.0,276.16,276.25,275.09,275.5,56800.0
2007-12-28 09:30:00,278.0,279.0,277.45,277.57,66600.0,278.0,279.0,277.45,277.57,66600.0
2007-12-28 09:35:00,277.57,277.68,275.61,276.93,52700.0,277.57,277.68,275.61,276.93,52700.0
2007-12-28 09:40:00,276.85,277.0,275.27,275.97,45400.0,276.85,277.0,275.27,275.97,45400.0
2007-12-28 09:45:00,275.97,276.5,275.5,275.61,33800.0,275.97,276.5,275.5,275.61,33800.0
2007-12-28 09:50:00,275.83,276.12,274.82,275.27,54600.0,275.83,276.12,274.82,275.27,54600.0
2007-12-28 09:55:00,275.18,275.61,273.63,274.05,54800.0,275.18,275.61,273.63,274.05,54800.0
2007-12-28 10:00:00,274.0,274.82,270.1,270.35,116100.0,274.0,274.82,270.1,270.35,116100.0
2007-12-28 10:05:00,270.29,271.51,270.03,270.71,97200.0,270.29,271.51,270.03,270.71,97200.0
2007-12-28 10:10:00,270.6,272.42,270.6,271.37,94400.0,270.6,272.42,270.6,271.37,94400.0
2007-12-28 10:15:00,271.56,272.52,270.51,272.52,38200.0,271.56,272.52,270.51,272.52,38200.0
2007-12-28 10:20:00,272.48,273.93,272.48,272.92,50100.0,272.48,273.93,272.48,272.92,50100.0
2007-12-28 10:25:00,272.92,274.71,272.56,274.48,46500.0,272.92,274.71,272.56,274.48,46500.0
2007-12-28 10:30:00,274.24,274.62,272.73,273.31,31700.0,274.24,274.62,272.73,273.31,31700.0
2007-12-28 10:35:00,273.3,273.7,272.62,273.36,17500.0,273.3,273.7,272.62,273.36,17500.0
2007-12-28 10:40:00,273.24,273.75,273.24,273.51,10800.0,273.24,273.75,273.24,273.51,10800.0
2007-12-28 10:45:00,273.5,273.93,273.05,273.8,11300.0,273.5,273.93,273.05,273.8,11300.0
2007-12-28 10:50:00,273.79,273.79,272.8,272.86,18000.0,273.79,273.79,272.8,272.86,18000.0
2007-12-28 10:55:00,272.81,272.99,271.76,272.0,17800.0,272.81,272.99,271.76,272.0,17800.0
2007-12-28 11:00:00,272.0,272.5,271.61,271.68,16500.0,272.0,272.5,271.61,271.68,16500.0
2007-12-28 11:05:00,271.64,272.63,271.21,272.63,23800.0,271.64,272.63,271.21,272.63,23800.0
2007-12-28 11:10:00,272.67,273.49,272.45,272.49,14300.0,272.67,273.49,272.45,272.49,14300.0
2007-12-28 11:15:00,272.6,273.75,272.33,273.44,22900.0,272.6,273.75,272.33,273.44,22900.0
2007-12-28 11:20:00,273.4,273.6,272.81,273.11,14100.0,273.4,273.6,272.81,273.11,14100.0
2007-12-28 11:25:00,273.18,274.11,273.01,274.0,19000.0,273.18,274.11,273.01,274.0,19000.0
2007-12-28 11:30:00,274.09,274.9,273.89,274.69,33500.0,274.09,274.9,273.89,274.69,33500.0
2007-12-28 11:35:00,274.69,274.98,273.84,273.84,27100.0,274.69,274.98,273.84,273.84,27100.0
2007-12-28 11:40:00,274.06,274.16,273.44,273.54,16600.0,274.06,274.16,273.44,273.54,16600.0
2007-12-28 11:45:00,273.62,273.72,273.06,273.15,17800.0,273.62,273.72,273.06,273.15,17800.0
2007-12-28 11:50:00,273.07,273.48,272.96,273.07,17500.0,273.07,273.48,272.96,273.07,17500.0
2007-12-28 11:55:00,273.12,273.2,272.12,272.49,22300.0,273.12,273.2,272.12,272.49,22300.0
2007-12-28 12:00:00,272.64,272.8,272.4,272.53,14500.0,272.64,272.8,272.4,272.53,14500.0
2007-12-28 12:05:00,272.44,273.16,272.44,273.05,13600.0,272.44,273.16,272.44,273.05,13600.0
2007-12-28 12:10:00,273.16,273.25,272.0,272.77,29800.0,273.16,273.25,272.0,272.77,29800.0
2007-12-28 12:15:00,272.75,273.03,272.25,272.25,13900.0,272.75,273.03,272.25,272.25,13900.0
2007-12-28 12:20:00,272.25,272.5,271.85,272.0,27700.0,272.25,272.5,271.85,272.0,27700.0
2007-12-28 12:25:00,271.9,271.98,270.2,270.7,45800.0,271.9,271.98,270.2,270.7,45800.0
2007-12-28 12:30:00,270.7,271.24,270.25,270.41,21700.0,270.7,271.24,270.25,270.41,21700.0
2007-12-28 12:35:00,270.58,271.35,270.41,270.5,23000.0,270.58,271.35,270.41,270.5,23000.0
2007-12-28 12:40:00,270.67,271.26,270.3,270.7,21400.0,270.67,271.26,270.3,270.7,21400.0
2007-12-28 12:45:00,271.04,271.04,270.0,270.02,29600.0,271.04,271.04,270.0,270.02,29600.0
2007-12-28 12:50:00,270.01,270.19,267.53,268.31,90200.0,270.01,270.19,267.53,268.31,90200.0
2007-12-28 12:55:00,268.48,268.49,265.43,265.74,87600.0,268.48,268.49,265.43,265.74,87600.0
2007-12-28 13:00:00,265.77,266.4,265.0,265.92,82700.0,265.77,266.4,265.0,265.92,82700.0
2007-12-28 13:05:00,265.97,267.53,265.26,267.35,70100.0,265.97,267.53,265.26,267.35,70100.0
2007-12-28 13:10:00,267.51,267.94,266.9,267.35,36100.0,267.51,267.94,266.9,267.35,36100.0
2007-12-28 13:15:00,267.19,267.7,266.68,267.36,12800.0,267.19,267.7,266.68,267.36,12800.0
2007-12-28 13:20:00,267.21,267.5,266.54,267.33,18400.0,267.21,267.5,266.54,267.33,18400.0
2007-12-28 13:25:00,267.35,268.3,267.26,268.0,22400.0,267.35,268.3,267.26,268.0,22400.0
2007-12-28 13:30:00,268.0,268.7,267.75,268.02,24100.0,268.0,268.7,267.75,268.02,24100.0
2007-12-28 13:35:00,268.06,268.07,266.53,267.05,21500.0,268.06,268.07,266.53,267.05,21500.0
2007-12-28 13:40:00,267.29,269.99,267.14,269.61,63900.0,267.29,269.99,267.14,269.61,63900.0
2007-12-28 13:45:00,269.35,270.65,269.29,270.65,24800.0,269.35,270.65,269.29,270.65,24800.0
2007-12-28 13:50:00,270.5,270.65,269.02,269.47,25900.0,270.5,270.65,269.02,269.47,25900.0
2007-12-28 13:55:00,269.31,270.49,269.31,270.33,14400.0,269.31,270.49,269.31,270.33,14400.0
2007-12-28 14:00:00,270.35,270.35,268.07,269.37,30400.0,270.35,270.35,268.07,269.37,30400.0
2007-12-28 14:05:00,269.41,269.9,268.87,269.76,16300.0,269.41,269.9,268.87,269.76,16300.0
2007-12-28 14:10:00,269.85,270.65,269.7,269.8,20700.0,269.85,270.65,269.7,269.8,20700.0
2007-12-28 14:15:00,269.77,270.34,269.27,270.0,11700.0,269.77,270.34,269.27,270.0,11700.0
2007-12-28 14:20:00,270.0,270.22,269.51,270.22,7400.0,270.0,270.22,269.51,270.22,7400.0
2007-12-28 14:25:00,270.06,270.22,269.71,270.0,9500.0,270.06,270.22,269.71,270.0,9500.0
2007-12-28 14:30:00,269.91,270.26,269.83,270.01,16000.0,269.91,270.26,269.83,270.01,16000.0
2007-12-28 14:35:00,269.91,270.28,269.81,270.1,19300.0,269.91,270.28,269.81,270.1,19300.0
2007-12-28 14:40:00,270.07,271.61,270.07,271.27,49400.0,270.07,271.61,270.07,271.27,49400.0
2007-12-28 14:45:00,271.31,271.87,270.57,270.82,34000.0,271.31,271.87,270.57,270.82,34000.0
2007-12-28 14:50:00,270.73,271.3,269.0,270.2,55700.0,270.73,271.3,269.0,270.2,55700.0
2007-12-28 14:55:00,270.19,271.19,269.5,270.95,36700.0,270.19,271.19,269.5,270.95,36700.0
2007-12-28 15:00:00,270.94,271.75,269.74,269.99,40400.0,270.94,271.75,269.74,269.99,40400.0
2007-12-28 15:05:00,269.96,270.79,269.01,270.5,42100.0,269.96,270.79,269.01,270.5,42100.0
2007-12-28 15:10:00,270.44,271.3,270.06,271.0,18700.0,270.44,271.3,270.06,271.0,18700.0
2007-12-28 15:15:00,271.0,272.21,271.0,271.91,36600.0,271.0,272.21,271.0,271.91,36600.0
2007-12-28 15:20:00,271.81,271.97,270.53,271.3,44000.0,271.81,271.97,270.53,271.3,44000.0
2007-12-28 15:25:00,271.67,272.06,270.44,271.0,32600.0,271.67,272.06,270.44,271.0,32600.0
2007-12-28 15:30:00,271.03,271.29,270.46,270.61,24000.0,271.03,271.29,270.46,270.61,24000.0
2007-12-28 15:35:00,270.6,270.86,268.5,269.51,34600.0,270.6,270.86,268.5,269.51,34600.0
2007-12-28 15:40:00,268.96,270.5,268.96,269.98,37000.0,268.96,270.5,268.96,269.98,37000.0
2007-12-28 15:45:00,269.92,270.49,269.66,270.46,35100.0,269.92,270.49,269.66,270.46,35100.0
2007-12-28 15:50:00,270.32,270.32,266.4,267.8,105800.0,270.32,270.32,266.4,267.8,105800.0
2007-12-28 15:55:00,267.82,267.84,266.0,266.08,106700.0,267.82,267.84,266.0,266.08,106700.0
2007-12-31 09:30:00,265.74,268.0,265.11,267.69,79200.0,265.74,268.0,265.11,267.69,79200.0
2007-12-31 09:35:00,267.57,267.62,266.2,266.49,39900.0,267.57,267.62,266.2,266.49,39900.0
2007-12-31 09:40:00,266.49,268.44,266.23,267.93,46400.0,266.49,268.44,266.23,267.93,46400.0
2007-12-31 09:45:00,267.96,271.89,267.5,271.89,95800.0,267.96,271.89,267.5,271.89,95800.0
2007-12-31 09:50:00,271.9,273.73,271.51,272.0,125000.0,271.9,273.73,271.51,272.0,125000.0
2007-12-31 09:55:00,272.0,272.49,270.06,270.49,49100.0,272.0,272.49,270.06,270.49,49100.0
2007-12-31 10:00:00,270.5,272.4,270.27,271.58,48600.0,270.5,272.4,270.27,271.58,48600.0
2007-12-31 10:05:00,271.88,272.1,271.0,272.0,29800.0,271.88,272.1,271.0,272.0,29800.0
2007-12-31 10:10:00,271.87,273.0,271.5,272.5,52200.0,271.87,273.0,271.5,272.5,52200.0
2007-12-31 10:15:00,272.51,272.75,271.19,271.52,32400.0,272.51,272.75,271.19,271.52,32400.0
2007-12-31 10:20:00,271.6,271.76,269.51,270.45,52700.0,271.6,271.76,269.51,270.45,52700.0
2007-12-31 10:25:00,270.5,270.74,270.11,270.5,18600.0,270.5,270.74,270.11,270.5,18600.0
2007-12-31 10:30:00,270.58,271.5,270.5,271.29,20500.0,270.58,271.5,270.5,271.29,20500.0
2007-12-31 10:35:00,271.45,271.71,270.59,271.0,25900.0,271.45,271.71,270.59,271.0,25900.0
2007-12-31 10:40:00,271.0,271.12,270.0,270.28,22000.0,271.0,271.12,270.0,270.28,22000.0
2007-12-31 10:45:00,270.15,270.74,270.0,270.41,32300.0,270.15,270.74,270.0,270.41,32300.0
2007-12-31 10:50:00,270.41,270.59,269.15,269.15,29100.0,270.41,270.59,269.15,269.15,29100.0
2007-12-31 10:55:00,269.15,269.5,268.42,268.93,22000.0,269.15,269.5,268.42,268.93,22000.0
2007-12-31 11:00:00,268.99,268.99,267.67,268.0,29000.0,268.99,268.99,267.67,268.0,29000.0
2007-12-31 11:05:00,268.0,268.09,267.18,267.35,25900.0,268.0,268.09,267.18,267.35,25900.0
2007-12-31 11:10:00,267.12,268.75,266.73,268.22,31800.0,267.12,268.75,266.73,268.22,31800.0
2007-12-31 11:15:00,268.1,268.1,267.51,268.1,15900.0,268.1,268.1,267.51,268.1,15900.0
2007-12-31 11:20:00,267.89,268.63,267.5,268.15,27500.0,267.89,268.63,267.5,268.15,27500.0
2007-12-31 11:25:00,268.08,269.29,268.0,268.93,18000.0,268.08,269.29,268.0,268.93,18000.0
2007-12-31 11:30:00,268.98,269.95,268.98,269.15,19600.0,268.98,269.95,268.98,269.15,19600.0
2007-12-31 11:35:00,269.23,269.96,269.04,269.75,14800.0,269.23,269.96,269.04,269.75,14800.0
2007-12-31 11:40:00,269.9,269.93,269.03,269.22,12600.0,269.9,269.93,269.03,269.22,12600.0
2007-12-31 11:45:00,269.41,269.44,269.0,269.09,4800.0,269.41,269.44,269.0,269.09,4800.0
2007-12-31 11:50:00,269.35,269.5,269.17,269.31,5100.0,269.35,269.5,269.17,269.31,5100.0
2007-12-31 11:55:00,269.15,269.29,268.75,268.75,6700.0,269.15,269.29,268.75,268.75,6700.0
2007-12-31 12:00:00,268.88,268.88,268.11,268.5,11000.0,268.88,268.88,268.11,268.5,11000.0
2007-12-31 12:05:00,268.46,268.5,267.77,267.87,15200.0,268.46,268.5,267.77,267.87,15200.0
2007-12-31 12:10:00,267.88,268.71,267.88,268.19,12800.0,267.88,268.71,267.88,268.19,12800.0
2007-12-31 12:15:00,268.33,268.5,268.1,268.3,8800.0,268.33,268.5,268.1,268.3,8800.0
2007-12-31 12:20:00,268.3,268.5,268.1,268.2,5500.0,268.3,268.5,268.1,268.2,5500.0
2007-12-31 12:25:00,268.2,268.37,267.81,267.93,8800.0,268.2,268.37,267.81,267.93,8800.0
2007-12-31 12:30:00,268.17,268.17,267.4,267.65,12400.0,268.17,268.17,267.4,267.65,12400.0
2007-12-31 12:35:00,267.53,267.65,266.24,266.36,18400.0,267.53,267.65,266.24,266.36,18400.0
2007-12-31 12:40:00,266.31,266.32,265.2,266.06,34200.0,266.31,266.32,265.2,266.06,34200.0
2007-12-31 12:45:00,266.06,267.0,266.02,266.69,19100.0,266.06,267.0,266.02,266.69,19100.0
2007-12-31 12:50:00,266.6,266.89,266.51,266.85,10000.0,266.6,266.89,266.51,266.85,10000.0
2007-12-31 12:55:00,266.85,267.35,266.8,266.85,16000.0,266.85,267.35,266.8,266.85,16000.0
2007-12-31 13:00:00,267.0,267.45,266.85,267.15,15100.0,267.0,267.45,266.85,267.15,15100.0
2007-12-31 13:05:00,267.11,267.35,266.76,267.09,12700.0,267.11,267.35,266.76,267.09,12700.0
2007-12-31 13:10:00,267.19,267.44,267.03,267.17,10100.0,267.19,267.44,267.03,267.17,10100.0
2007-12-31 13:15:00,267.19,267.49,267.04,267.2,12700.0,267.19,267.49,267.04,267.2,12700.0
2007-12-31 13:20:00,267.07,267.27,266.78,267.19,25900.0,267.07,267.27,266.78,267.19,25900.0
2007-12-31 13:25:00,267.19,267.19,266.69,266.69,7800.0,267.19,267.19,266.69,266.69,7800.0
2007-12-31 13:30:00,266.75,266.75,266.0,266.34,16600.0,266.75,266.75,266.0,266.34,16600.0
2007-12-31 13:35:00,266.31,266.49,266.03,266.38,7500.0,266.31,266.49,266.03,266.38,7500.0
2007-12-31 13:40:00,266.34,266.5,266.0,266.5,7400.0,266.34,266.5,266.0,266.5,7400.0
2007-12-31 13:45:00,266.49,267.18,266.08,267.13,14800.0,266.49,267.18,266.08,267.13,14800.0
2007-12-31 13:50:00,267.1,267.1,266.28,266.28,6000.0,267.1,267.1,266.28,266.28,6000.0
2007-12-31 13:55:00,266.35,267.0,266.16,266.67,4300.0,266.35,267.0,266.16,266.67,4300.0
2007-12-31 14:00:00,266.67,266.87,266.35,266.87,2400.0,266.67,266.87,266.35,266.87,2400.0
2007-12-31 14:05:00,266.51,266.54,266.35,266.35,3900.0,266.51,266.54,266.35,266.35,3900.0
2007-12-31 14:10:00,266.31,266.95,266.19,266.95,8200.0,266.31,266.95,266.19,266.95,8200.0
2007-12-31 14:15:00,266.91,267.8,266.91,267.8,12700.0,266.91,267.8,266.91,267.8,12700.0
2007-12-31 14:20:00,267.62,267.8,267.16,267.3,10700.0,267.62,267.8,267.16,267.3,10700.0
2007-12-31 14:25:00,267.45,267.59,267.16,267.16,8500.0,267.45,267.59,267.16,267.16,8500.0
2007-12-31 14:30:00,267.44,267.55,267.3,267.46,6700.0,267.44,267.55,267.3,267.46,6700.0
2007-12-31 14:35:00,267.28,267.4,267.02,267.13,5500.0,267.28,267.4,267.02,267.13,5500.0
2007-12-31 14:40:00,267.05,267.2,266.85,267.06,9300.0,267.05,267.2,266.85,267.06,9300.0
2007-12-31 14:45:00,267.06,268.5,267.01,268.49,29000.0,267.06,268.5,267.01,268.49,29000.0
2007-12-31 14:50:00,268.5,269.98,268.5,269.24,28600.0,268.5,269.98,268.5,269.24,28600.0
2007-12-31 14:55:00,269.16,270.0,268.9,269.93,26700.0,269.16,270.0,268.9,269.93,26700.0
2007-12-31 15:00:00,269.97,269.97,269.12,269.16,23500.0,269.97,269.97,269.12,269.16,23500.0
2007-12-31 15:05:00,269.25,269.8,269.24,269.52,17100.0,269.25,269.8,269.24,269.52,17100.0
2007-12-31 15:10:00,269.61,270.5,269.52,270.45,27500.0,269.61,270.5,269.52,270.45,27500.0
2007-12-31 15:15:00,270.5,270.75,270.13,270.49,31200.0,270.5,270.75,270.13,270.49,31200.0
2007-12-31 15:20:00,270.25,270.69,270.0,270.47,27000.0,270.25,270.69,270.0,270.47,27000.0
2007-12-31 15:25:00,270.62,271.25,270.47,271.05,34700.0,270.62,271.25,270.47,271.05,34700.0
2007-12-31 15:30:00,271.09,271.19,270.3,270.73,25000.0,271.09,271.19,270.3,270.73,25000.0
2007-12-31 15:35:00,270.89,270.99,268.2,268.2,67300.0,270.89,270.99,268.2,268.2,67300.0
2007-12-31 15:40:00,268.49,269.56,268.18,269.45,61900.0,268.49,269.56,268.18,269.45,61900.0
2007-12-31 15:45:00,269.74,269.74,267.61,268.0,66800.0,269.74,269.74,267.61,268.0,66800.0
2007-12-31 15:50:00,267.67,268.4,266.22,266.51,59800.0,267.67,268.4,266.22,266.51,59800.0
2007-12-31 15:55:00,266.92,268.1,266.59,268.1,46400.0,266.92,268.1,266.59,268.1,46400.0
2008-01-02 09:30:00,269.02,272.76,268.29,270.98,108200.0,269.02,272.76,268.29,270.98,108200.0
2008-01-02 09:35:00,270.71,271.47,268.18,269.86,51400.0,270.71,271.47,268.18,269.86,51400.0
2008-01-02 09:40:00,269.96,270.3,268.79,269.1,82600.0,269.96,270.3,268.79,269.1,82600.0
2008-01-02 09:45:00,269.19,269.51,267.41,267.86,74300.0,269.19,269.51,267.41,267.86,74300.0
2008-01-02 09:50:00,267.86,268.22,266.29,267.58,88800.0,267.86,268.22,266.29,267.58,88800.0
2008-01-02 09:55:00,267.74,268.0,265.51,266.51,67200.0,267.74,268.0,265.51,266.51,67200.0
2008-01-02 10:00:00,266.55,266.75,261.89,264.0,100800.0,266.55,266.75,261.89,264.0,100800.0
2008-01-02 10:05:00,264.0,265.76,262.96,265.0,60200.0,264.0,265.76,262.96,265.0,60200.0
2008-01-02 10:10:00,264.8,265.75,263.11,263.36,40100.0,264.8,265.75,263.11,263.36,40100.0
2008-01-02 10:15:00,263.32,264.5,263.02,263.55,51100.0,263.32,264.5,263.02,263.55,51100.0
2008-01-02 10:20:00,263.55,266.51,263.29,266.0,51500.0,263.55,266.51,263.29,266.0,51500.0
2008-01-02 10:25:00,266.0,266.98,265.11,265.76,61500.0,266.0,266.98,265.11,265.76,61500.0
2008-01-02 10:30:00,265.89,266.5,265.17,266.41,41400.0,265.89,266.5,265.17,266.41,41400.0
2008-01-02 10:35:00,266.41,266.42,265.6,265.76,31700.0,266.41,266.42,265.6,265.76,31700.0
2008-01-02 10:40:00,265.63,266.09,264.56,264.76,25900.0,265.63,266.09,264.56,264.76,25900.0
2008-01-02 10:45:00,264.98,265.68,264.68,265.01,13900.0,264.98,265.68,264.68,265.01,13900.0
2008-01-02 10:50:00,264.92,265.02,264.06,264.42,21200.0,264.92,265.02,264.06,264.42,21200.0
2008-01-02 10:55:00,264.31,264.67,263.5,264.12,20900.0,264.31,264.67,263.5,264.12,20900.0
2008-01-02 11:00:00,264.06,265.2,264.0,264.11,20600.0,264.06,265.2,264.0,264.11,20600.0
2008-01-02 11:05:00,264.1,264.94,263.77,264.02,34400.0,264.1,264.94,263.77,264.02,34400.0
2008-01-02 11:10:00,264.07,264.35,262.49,262.97,32700.0,264.07,264.35,262.49,262.97,32700.0
2008-01-02 11:15:00,262.98,263.78,262.36,263.42,26800.0,262.98,263.78,262.36,263.42,26800.0
2008-01-02 11:20:00,263.34,263.99,262.99,263.76,29400.0,263.34,263.99,262.99,263.76,29400.0
2008-01-02 11:25:00,263.87,264.5,262.8,262.8,40300.0,263.87,264.5,262.8,262.8,40300.0
2008-01-02 11:30:00,262.8,263.14,261.45,262.0,32100.0,262.8,263.14,261.45,262.0,32100.0
2008-01-02 11:35:00,262.25,262.89,261.88,262.61,20500.0,262.25,262.89,261.88,262.61,20500.0
2008-01-02 11:40:00,262.45,262.85,262.11,262.42,27000.0,262.45,262.85,262.11,262.42,27000.0
2008-01-02 11:45:00,262.3,263.49,262.3,262.66,22700.0,262.3,263.49,262.3,262.66,22700.0
2008-01-02 11:50:00,262.75,264.68,262.5,263.74,43100.0,262.75,264.68,262.5,263.74,43100.0
2008-01-02 11:55:00,263.74,264.75,263.74,264.69,28700.0,263.74,264.75,263.74,264.69,28700.0
2008-01-02 12:00:00,264.63,265.35,264.22,265.01,33300.0,264.63,265.35,264.22,265.01,33300.0
2008-01-02 12:05:00,264.92,265.25,263.17,263.47,22400.0,264.92,265.25,263.17,263.47,22400.0
2008-01-02 12:10:00,263.41,263.5,262.58,263.2,25700.0,263.41,263.5,262.58,263.2,25700.0
2008-01-02 12:15:00,263.13,263.43,262.37,262.59,17100.0,263.13,263.43,262.37,262.59,17100.0
2008-01-02 12:20:00,262.6,263.25,261.9,262.17,17900.0,262.6,263.25,261.9,262.17,17900.0
2008-01-02 12:25:00,262.4,262.88,262.0,262.32,17900.0,262.4,262.88,262.0,262.32,17900.0
2008-01-02 12:30:00,262.1,262.1,260.5,261.04,62800.0,262.1,262.1,260.5,261.04,62800.0
2008-01-02 12:35:00,261.53,262.48,260.54,262.45,45200.0,261.53,262.48,260.54,262.45,45200.0
2008-01-02 12:40:00,262.17,262.48,261.5,262.32,24800.0,262.17,262.48,261.5,262.32,24800.0
2008-01-02 12:45:00,262.3,262.3,261.0,261.3,16900.0,262.3,262.3,261.0,261.3,16900.0
2008-01-02 12:50:00,261.49,261.5,260.7,261.41,27700.0,261.49,261.5,260.7,261.41,27700.0
2008-01-02 12:55:00,261.42,263.42,261.42,262.82,20300.0,261.42,263.42,261.42,262.82,20300.0
2008-01-02 13:00:00,262.7,263.34,262.29,262.5,17900.0,262.7,263.34,262.29,262.5,17900.0
2008-01-02 13:05:00,262.23,262.9,261.56,262.03,17600.0,262.23,262.9,261.56,262.03,17600.0
2008-01-02 13:10:00,261.83,262.03,261.12,261.82,17800.0,261.83,262.03,261.12,261.82,17800.0
2008-01-02 13:15:00,261.82,262.43,261.49,262.2,10100.0,261.82,262.43,261.49,262.2,10100.0
2008-01-02 13:20:00,262.28,262.96,262.17,262.17,12800.0,262.28,262.96,262.17,262.17,12800.0
2008-01-02 13:25:00,262.17,262.4,261.81,262.4,10400.0,262.17,262.4,261.81,262.4,10400.0
2008-01-02 13:30:00,262.21,262.86,261.52,262.86,18800.0,262.21,262.86,261.52,262.86,18800.0
2008-01-02 13:35:00,262.85,263.74,262.61,263.33,28200.0,262.85,263.74,262.61,263.33,28200.0
2008-01-02 13:40:00,263.46,263.57,262.88,263.36,50600.0,263.46,263.57,262.88,263.36,50600.0
2008-01-02 13:45:00,263.5,264.97,263.36,264.48,41900.0,263.5,264.97,263.36,264.48,41900.0
2008-01-02 13:50:00,264.7,264.78,263.56,263.82,12400.0,264.7,264.78,263.56,263.82,12400.0
2008-01-02 13:55:00,263.66,264.0,263.19,263.26,17200.0,263.66,264.0,263.19,263.26,17200.0
2008-01-02 14:00:00,263.5,263.95,263.02,263.2,35600.0,263.5,263.95,263.02,263.2,35600.0
2008-01-02 14:05:00,263.34,264.52,263.07,264.5,37300.0,263.34,264.52,263.07,264.5,37300.0
2008-01-02 14:10:00,264.6,265.7,264.34,265.65,53100.0,264.6,265.7,264.34,265.65,53100.0
2008-01-02 14:15:00,265.54,265.77,264.16,264.82,35000.0,265.54,265.77,264.16,264.82,35000.0
2008-01-02 14:20:00,264.66,264.96,263.57,263.93,18800.0,264.66,264.96,263.57,263.93,18800.0
2008-01-02 14:25:00,263.84,264.65,263.59,263.88,20200.0,263.84,264.65,263.59,263.88,20200.0
2008-01-02 14:30:00,263.94,264.78,263.8,264.27,7800.0,263.94,264.78,263.8,264.27,7800.0
2008-01-02 14:35:00,264.33,264.33,263.0,263.18,21800.0,264.33,264.33,263.0,263.18,21800.0
2008-01-02 14:40:00,263.02,263.88,263.02,263.27,13800.0,263.02,263.88,263.02,263.27,13800.0
2008-01-02 14:45:00,263.45,263.78,263.15,263.26,24700.0,263.45,263.78,263.15,263.26,24700.0
2008-01-02 14:50:00,263.62,264.45,263.28,264.31,19800.0,263.62,264.45,263.28,264.31,19800.0
2008-01-02 14:55:00,264.2,264.2,263.05,263.31,13900.0,264.2,264.2,263.05,263.31,13900.0
2008-01-02 15:00:00,263.24,263.24,262.08,262.18,46800.0,263.24,263.24,262.08,262.18,46800.0
2008-01-02 15:05:00,262.18,262.7,261.55,262.12,48800.0,262.18,262.7,261.55,262.12,48800.0
2008-01-02 15:10:00,262.03,262.54,261.62,261.86,26400.0,262.03,262.54,261.62,261.86,26400.0
2008-01-02 15:15:00,261.86,262.47,261.61,262.13,15000.0,261.86,262.47,261.61,262.13,15000.0
2008-01-02 15:20:00,262.14,263.45,261.5,263.3,26800.0,262.14,263.45,261.5,263.3,26800.0
2008-01-02 15:25:00,263.11,263.59,262.64,263.02,21900.0,263.11,263.59,262.64,263.02,21900.0
2008-01-02 15:30:00,262.91,263.7,262.2,263.7,34400.0,262.91,263.7,262.2,263.7,34400.0
2008-01-02 15:35:00,263.71,264.85,263.65,264.55,39600.0,263.71,264.85,263.65,264.55,39600.0
2008-01-02 15:40:00,264.54,266.08,264.54,265.0,55300.0,264.54,266.08,264.54,265.0,55300.0
2008-01-02 15:45:00,265.01,266.3,264.25,265.09,77500.0,265.01,266.3,264.25,265.09,77500.0
2008-01-02 15:50:00,265.29,266.6,265.21,266.29,57900.0,265.29,266.6,265.21,266.29,57900.0
2008-01-02 15:55:00,266.28,267.82,265.95,267.79,85400.0,266.28,267.82,265.95,267.79,85400.0
2008-01-03 09:30:00,268.0,269.3,266.0,266.81,53200.0,268.0,269.3,266.0,266.81,53200.0
2008-01-03 09:35:00,267.0,270.35,266.92,269.99,67400.0,267.0,270.35,266.92,269.99,67400.0
2008-01-03 09:40:00,270.07,271.62,267.36,267.51,116900.0,270.07,271.62,267.36,267.51,116900.0
2008-01-03 09:45:00,267.35,268.29,266.04,266.2,62400.0,267.35,268.29,266.04,266.2,62400.0
2008-01-03 09:50:00,266.26,267.13,265.31,266.74,54100.0,266.26,267.13,265.31,266.74,54100.0
2008-01-03 09:55:00,266.64,268.0,266.03,267.6,42800.0,266.64,268.0,266.03,267.6,42800.0
2008-01-03 10:00:00,267.74,270.0,267.74,269.21,64400.0,267.74,270.0,267.74,269.21,64400.0
2008-01-03 10:05:00,269.06,271.05,269.0,270.08,65400.0,269.06,271.05,269.0,270.08,65400.0
2008-01-03 10:10:00,269.86,270.07,267.3,267.4,35000.0,269.86,270.07,267.3,267.4,35000.0
2008-01-03 10:15:00,267.33,268.06,266.82,267.04,42400.0,267.33,268.06,266.82,267.04,42400.0
2008-01-03 10:20:00,267.01,267.5,266.3,266.77,42400.0,267.01,267.5,266.3,266.77,42400.0
2008-01-03 10:25:00,266.74,266.74,265.63,266.46,31300.0,266.74,266.74,265.63,266.46,31300.0
2008-01-03 10:30:00,266.45,266.8,265.6,266.4,25300.0,266.45,266.8,265.6,266.4,25300.0
2008-01-03 10:35:00,266.48,266.58,264.35,264.5,74000.0,266.48,266.58,264.35,264.5,74000.0
2008-01-03 10:40:00,264.62,265.2,263.03,264.25,71500.0,264.62,265.2,263.03,264.25,71500.0
2008-01-03 10:45:00,264.25,265.12,264.2,264.74,22200.0,264.25,265.12,264.2,264.74,22200.0
2008-01-03 10:50:00,264.68,264.99,264.0,264.97,21100.0,264.68,264.99,264.0,264.97,21100.0
2008-01-03 10:55:00,264.8,265.41,264.77,265.13,14700.0,264.8,265.41,264.77,265.13,14700.0
2008-01-03 11:00:00,265.17,267.31,265.04,266.68,40600.0,265.17,267.31,265.04,266.68,40600.0
2008-01-03 11:05:00,266.52,266.71,265.5,266.14,19800.0,266.52,266.71,265.5,266.14,19800.0
2008-01-03 11:10:00,266.2,266.71,266.14,266.69,18900.0,266.2,266.71,266.14,266.69,18900.0
2008-01-03 11:15:00,266.69,267.0,265.9,266.18,16000.0,266.69,267.0,265.9,266.18,16000.0
2008-01-03 11:20:00,266.3,266.4,265.63,265.95,12300.0,266.3,266.4,265.63,265.95,12300.0
2008-01-03 11:25:00,265.97,266.98,265.75,266.7,21000.0,265.97,266.98,265.75,266.7,21000.0
2008-01-03 11:30:00,266.64,267.2,265.84,267.2,33100.0,266.64,267.2,265.84,267.2,33100.0
2008-01-03 11:35:00,266.68,267.13,266.29,266.6,22000.0,266.68,267.13,266.29,266.6,22000.0
2008-01-03 11:40:00,266.31,267.0,266.08,266.5,12100.0,266.31,267.0,266.08,266.5,12100.0
2008-01-03 11:45:00,266.56,267.47,266.51,267.47,27400.0,266.56,267.47,266.51,267.47,27400.0
2008-01-03 11:50:00,267.47,267.68,266.65,267.12,34800.0,267.47,267.68,266.65,267.12,34800.0
2008-01-03 11:55:00,267.12,268.27,267.12,267.55,38100.0,267.12,268.27,267.12,267.55,38100.0
2008-01-03 12:00:00,267.5,268.17,267.34,268.0,18100.0,267.5,268.17,267.34,268.0,18100.0
2008-01-03 12:05:00,268.12,269.39,267.35,269.29,50700.0,268.12,269.39,267.35,269.29,50700.0
2008-01-03 12:10:00,269.07,269.34,268.84,268.92,18700.0,269.07,269.34,268.84,268.92,18700.0
2008-01-03 12:15:00,268.76,269.14,268.65,268.99,18600.0,268.76,269.14,268.65,268.99,18600.0
2008-01-03 12:20:00,268.85,269.0,268.71,268.81,15400.0,268.85,269.0,268.71,268.81,15400.0
2008-01-03 12:25:00,268.81,269.06,268.0,268.4,30000.0,268.81,269.06,268.0,268.4,30000.0
2008-01-03 12:30:00,268.4,269.55,268.4,269.41,35900.0,268.4,269.55,268.4,269.41,35900.0
2008-01-03 12:35:00,269.36,269.92,268.85,268.87,20600.0,269.36,269.92,268.85,268.87,20600.0
2008-01-03 12:40:00,269.12,269.35,268.03,268.28,21400.0,269.12,269.35,268.03,268.28,21400.0
2008-01-03 12:45:00,268.21,268.78,268.0,268.71,17200.0,268.21,268.78,268.0,268.71,17200.0
2008-01-03 12:50:00,268.71,268.72,267.58,268.01,13600.0,268.71,268.72,267.58,268.01,13600.0
2008-01-03 12:55:00,267.88,268.54,267.55,268.13,9500.0,267.88,268.54,267.55,268.13,9500.0
2008-01-03 13:00:00,268.21,268.91,268.0,268.33,20600.0,268.21,268.91,268.0,268.33,20600.0
2008-01-03 13:05:00,268.44,268.5,267.7,267.91,15000.0,268.44,268.5,267.7,267.91,15000.0
2008-01-03 13:10:00,267.78,268.15,267.71,267.9,13400.0,267.78,268.15,267.71,267.9,13400.0
2008-01-03 13:15:00,268.01,268.11,267.39,267.93,19800.0,268.01,268.11,267.39,267.93,19800.0
2008-01-03 13:20:00,267.82,268.23,267.73,268.23,9700.0,267.82,268.23,267.73,268.23,9700.0
2008-01-03 13:25:00,268.22,268.29,267.71,268.02,16700.0,268.22,268.29,267.71,268.02,16700.0
2008-01-03 13:30:00,268.12,268.38,267.77,268.19,12600.0,268.12,268.38,267.77,268.19,12600.0
2008-01-03 13:35:00,268.13,268.2,267.86,268.1,15600.0,268.13,268.2,267.86,268.1,15600.0
2008-01-03 13:40:00,268.26,268.65,267.99,268.55,13100.0,268.26,268.65,267.99,268.55,13100.0
2008-01-03 13:45:00,268.45,268.9,268.21,268.26,20500.0,268.45,268.9,268.21,268.26,20500.0
2008-01-03 13:50:00,268.26,268.94,268.09,268.76,13200.0,268.26,268.94,268.09,268.76,13200.0
2008-01-03 13:55:00,268.61,268.72,267.86,267.88,14300.0,268.61,268.72,267.86,267.88,14300.0
2008-01-03 14:00:00,267.88,267.92,267.2,267.47,21800.0,267.88,267.92,267.2,267.47,21800.0
2008-01-03 14:05:00,267.47,267.5,267.2,267.32,19900.0,267.47,267.5,267.2,267.32,19900.0
2008-01-03 14:10:00,267.24,267.5,266.74,267.45,28100.0,267.24,267.5,266.74,267.45,28100.0
2008-01-03 14:15:00,267.44,268.19,267.28,267.35,17600.0,267.44,268.19,267.28,267.35,17600.0
2008-01-03 14:20:00,267.31,267.91,267.31,267.56,12300.0,267.31,267.91,267.31,267.56,12300.0
2008-01-03 14:25:00,267.5,268.04,267.35,267.45,11300.0,267.5,268.04,267.35,267.45,11300.0
2008-01-03 14:30:00,267.4,268.06,267.31,268.0,8800.0,267.4,268.06,267.31,268.0,8800.0
2008-01-03 14:35:00,268.02,268.95,267.84,268.67,21900.0,268.02,268.95,267.84,268.67,21900.0
2008-01-03 14:40:00,268.49,268.79,268.0,268.11,18200.0,268.49,268.79,268.0,268.11,18200.0
2008-01-03 14:45:00,268.14,268.35,267.5,268.17,25500.0,268.14,268.35,267.5,268.17,25500.0
2008-01-03 14:50:00,268.09,268.7,267.97,268.03,15800.0,268.09,268.7,267.97,268.03,15800.0
2008-01-03 14:55:00,267.95,268.5,267.73,268.28,20300.0,267.95,268.5,267.73,268.28,20300.0
2008-01-03 15:00:00,268.17,268.29,267.4,267.52,21600.0,268.17,268.29,267.4,267.52,21600.0
2008-01-03 15:05:00,267.64,267.89,266.9,267.12,30400.0,267.64,267.89,266.9,267.12,30400.0
2008-01-03 15:10:00,267.26,267.61,267.03,267.61,12600.0,267.26,267.61,267.03,267.61,12600.0
2008-01-03 15:15:00,267.63,267.63,265.47,265.75,46600.0,267.63,267.63,265.47,265.75,46600.0
2008-01-03 15:20:00,265.7,266.41,265.27,265.85,32900.0,265.7,266.41,265.27,265.85,32900.0
2008-01-03 15:25:00,266.01,266.14,263.75,264.26,45900.0,266.01,266.14,263.75,264.26,45900.0
2008-01-03 15:30:00,264.28,264.98,263.78,264.23,37100.0,264.28,264.98,263.78,264.23,37100.0
2008-01-03 15:35:00,264.04,266.16,264.04,265.49,40500.0,264.04,266.16,264.04,265.49,40500.0
2008-01-03 15:40:00,265.41,265.68,264.56,265.1,26000.0,265.41,265.68,264.56,265.1,26000.0
2008-01-03 15:45:00,265.1,266.0,265.1,265.16,24000.0,265.1,266.0,265.1,265.16,24000.0
2008-01-03 15:50:00,265.28,265.87,265.17,265.67,22900.0,265.28,265.87,265.17,265.67,22900.0
2008-01-03 15:55:00,265.67,266.94,265.67,265.89,65100.0,265.67,266.94,265.67,265.89,65100.0
2008-01-04 09:30:00,255.59,257.34,253.31,257.33,262200.0,255.59,257.34,253.31,257.33,262200.0
2008-01-04 09:35:00,257.33,260.91,256.25,259.99,164400.0,257.33,260.91,256.25,259.99,164400.0
2008-01-04 09:40:00,259.9,262.0,258.14,259.14,103000.0,259.9,262.0,258.14,259.14,103000.0
2008-01-04 09:45:00,259.14,260.0,258.25,259.77,75300.0,259.14,260.0,258.25,259.77,75300.0
2008-01-04 09:50:00,259.78,260.9,259.12,260.15,118000.0,259.78,260.9,259.12,260.15,118000.0
2008-01-04 09:55:00,260.39,261.66,260.06,261.2,89100.0,260.39,261.66,260.06,261.2,89100.0
2008-01-04 10:00:00,261.14,262.51,259.37,261.0,112400.0,261.14,262.51,259.37,261.0,112400.0
2008-01-04 10:05:00,260.98,261.35,259.55,260.5,85000.0,260.98,261.35,259.55,260.5,85000.0
2008-01-04 10:10:00,260.75,260.92,259.27,259.77,62700.0,260.75,260.92,259.27,259.77,62700.0
2008-01-04 10:15:00,259.77,260.75,258.81,258.81,61500.0,259.77,260.75,258.81,258.81,61500.0
2008-01-04 10:20:00,258.81,260.28,258.6,259.63,44800.0,258.81,260.28,258.6,259.63,44800.0
2008-01-04 10:25:00,259.65,259.72,257.02,258.71,91700.0,259.65,259.72,257.02,258.71,91700.0
2008-01-04 10:30:00,258.68,259.37,258.04,258.85,46600.0,258.68,259.37,258.04,258.85,46600.0
2008-01-04 10:35:00,258.66,259.29,256.92,257.7,82600.0,258.66,259.29,256.92,257.7,82600.0
2008-01-04 10:40:00,257.69,258.58,257.54,257.9,48600.0,257.69,258.58,257.54,257.9,48600.0
2008-01-04 10:45:00,257.79,258.25,256.5,257.19,53300.0,257.79,258.25,256.5,257.19,53300.0
2008-01-04 10:50:00,257.15,257.28,256.0,256.0,52500.0,257.15,257.28,256.0,256.0,52500.0
2008-01-04 10:55:00,256.0,256.27,255.32,256.24,74800.0,256.0,256.27,255.32,256.24,74800.0
2008-01-04 11:00:00,256.14,256.89,256.1,256.42,43700.0,256.14,256.89,256.1,256.42,43700.0
2008-01-04 11:05:00,256.42,256.43,255.1,256.01,44800.0,256.42,256.43,255.1,256.01,44800.0
2008-01-04 11:10:00,256.01,257.5,255.66,257.02,64200.0,256.01,257.5,255.66,257.02,64200.0
2008-01-04 11:15:00,257.02,257.5,256.0,256.08,38600.0,257.02,257.5,256.0,256.08,38600.0
2008-01-04 11:20:00,256.13,257.76,256.09,257.76,34500.0,256.13,257.76,256.09,257.76,34500.0
2008-01-04 11:25:00,257.77,258.77,257.55,258.11,55600.0,257.77,258.77,257.55,258.11,55600.0
2008-01-04 11:30:00,258.02,258.5,257.2,258.21,48700.0,258.02,258.5,257.2,258.21,48700.0
2008-01-04 11:35:00,258.34,258.36,257.01,257.85,35500.0,258.34,258.36,257.01,257.85,35500.0
2008-01-04 11:40:00,257.85,257.88,257.06,257.6,23300.0,257.85,257.88,257.06,257.6,23300.0
2008-01-04 11:45:00,257.6,258.4,257.6,258.24,29400.0,257.6,258.4,257.6,258.24,29400.0
2008-01-04 11:50:00,258.23,258.7,258.0,258.47,49300.0,258.23,258.7,258.0,258.47,49300.0
2008-01-04 11:55:00,258.5,259.0,258.44,259.0,35500.0,258.5,259.0,258.44,259.0,35500.0
2008-01-04 12:00:00,259.0,259.5,258.55,258.65,67800.0,259.0,259.5,258.55,258.65,67800.0
2008-01-04 12:05:00,258.75,259.97,258.62,259.89,40300.0,258.75,259.97,258.62,259.89,40300.0
2008-01-04 12:10:00,259.97,260.12,259.45,259.73,35100.0,259.97,260.12,259.45,259.73,35100.0
2008-01-04 12:15:00,259.73,259.9,259.04,259.55,36800.0,259.73,259.9,259.04,259.55,36800.0
2008-01-04 12:20:00,259.65,259.89,258.5,258.59,31900.0,259.65,259.89,258.5,258.59,31900.0
2008-01-04 12:25:00,258.59,258.87,257.64,257.68,30200.0,258.59,258.87,257.64,257.68,30200.0
2008-01-04 12:30:00,257.68,258.5,257.5,257.55,33200.0,257.68,258.5,257.5,257.55,33200.0
2008-01-04 12:35:00,257.54,258.0,257.35,257.5,32000.0,257.54,258.0,257.35,257.5,32000.0
2008-01-04 12:40:00,257.5,258.45,257.36,258.36,25200.0,257.5,258.45,257.36,258.36,25200.0
2008-01-04 12:45:00,258.42,259.25,258.25,259.17,53900.0,258.42,259.25,258.25,259.17,53900.0
2008-01-04 12:50:00,259.3,259.99,259.07,259.86,38200.0,259.3,259.99,259.07,259.86,38200.0
2008-01-04 12:55:00,259.93,259.94,258.0,258.99,70600.0,259.93,259.94,258.0,258.99,70600.0
2008-01-04 13:00:00,258.95,259.15,258.3,258.48,25400.0,258.95,259.15,258.3,258.48,25400.0
2008-01-04 13:05:00,258.48,258.68,258.04,258.12,31700.0,258.48,258.68,258.04,258.12,31700.0
2008-01-04 13:10:00,258.23,258.98,257.79,258.97,43100.0,258.23,258.98,257.79,258.97,43100.0
2008-01-04 13:15:00,258.95,259.03,258.24,258.25,25600.0,258.95,259.03,258.24,258.25,25600.0
2008-01-04 13:20:00,258.06,258.29,256.8,257.96,64000.0,258.06,258.29,256.8,257.96,64000.0
2008-01-04 13:25:00,257.97,258.01,256.84,257.75,36500.0,257.97,258.01,256.84,257.75,36500.0
2008-01-04 13:30:00,257.75,257.84,257.16,257.6,27200.0,257.75,257.84,257.16,257.6,27200.0
2008-01-04 13:35:00,257.53,257.77,256.4,256.71,30000.0,257.53,257.77,256.4,256.71,30000.0
2008-01-04 13:40:00,256.7,257.15,256.1,256.95,38300.0,256.7,257.15,256.1,256.95,38300.0
2008-01-04 13:45:00,257.03,257.05,256.06,256.77,57500.0,257.03,257.05,256.06,256.77,57500.0
2008-01-04 13:50:00,256.72,257.9,256.72,257.9,30400.0,256.72,257.9,256.72,257.9,30400.0
2008-01-04 13:55:00,257.88,258.95,257.65,258.05,66500.0,257.88,258.95,257.65,258.05,66500.0
2008-01-04 14:00:00,258.05,258.17,257.14,257.73,38700.0,258.05,258.17,257.14,257.73,38700.0
2008-01-04 14:05:00,257.73,257.75,256.75,257.37,35000.0,257.73,257.75,256.75,257.37,35000.0
2008-01-04 14:10:00,257.3,257.64,256.1,256.43,44600.0,257.3,257.64,256.1,256.43,44600.0
2008-01-04 14:15:00,256.43,257.41,256.11,257.04,37900.0,256.43,257.41,256.11,257.04,37900.0
2008-01-04 14:20:00,256.91,256.94,255.05,255.05,75300.0,256.91,256.94,255.05,255.05,75300.0
2008-01-04 14:25:00,255.05,256.0,254.6,254.79,58700.0,255.05,256.0,254.6,254.79,58700.0
2008-01-04 14:30:00,254.79,255.17,252.11,252.9,128100.0,254.79,255.17,252.11,252.9,128100.0
2008-01-04 14:35:00,252.94,253.5,251.0,251.05,101900.0,252.94,253.5,251.0,251.05,101900.0
2008-01-04 14:40:00,251.06,251.46,249.3,250.38,124800.0,251.06,251.46,249.3,250.38,124800.0
2008-01-04 14:45:00,250.44,251.79,249.65,250.35,103700.0,250.44,251.79,249.65,250.35,103700.0
2008-01-04 14:50:00,250.31,251.58,249.7,250.77,76000.0,250.31,251.58,249.7,250.77,76000.0
2008-01-04 14:55:00,250.8,252.68,250.1,252.2,76700.0,250.8,252.68,250.1,252.2,76700.0
2008-01-04 15:00:00,252.27,253.14,251.23,251.52,68100.0,252.27,253.14,251.23,251.52,68100.0
2008-01-04 15:05:00,251.55,252.99,250.0,250.84,66100.0,251.55,252.99,250.0,250.84,66100.0
2008-01-04 15:10:00,250.62,250.68,248.52,248.72,95100.0,250.62,250.68,248.52,248.72,95100.0
2008-01-04 15:15:00,248.72,250.0,247.53,248.53,83100.0,248.72,250.0,247.53,248.53,83100.0
2008-01-04 15:20:00,248.51,248.81,245.87,246.81,99800.0,248.51,248.81,245.87,246.81,99800.0
2008-01-04 15:25:00,246.73,249.32,246.45,248.97,63800.0,246.73,249.32,246.45,248.97,63800.0
2008-01-04 15:30:00,248.97,249.6,247.81,248.07,68200.0,248.97,249.6,247.81,248.07,68200.0
2008-01-04 15:35:00,248.06,248.49,246.81,248.32,70800.0,248.06,248.49,246.81,248.32,70800.0
2008-01-04 15:40:00,248.34,248.34,246.69,247.37,71500.0,248.34,248.34,246.69,247.37,71500.0
2008-01-04 15:45:00,247.37,247.67,244.51,244.91,124600.0,247.37,247.67,244.51,244.91,124600.0
2008-01-04 15:50:00,244.9,244.99,243.36,243.48,130100.0,244.9,244.99,243.36,243.48,130100.0
2008-01-04 15:55:00,243.43,248.33,243.43,245.11,176900.0,243.43,248.33,243.43,245.11,176900.0
2008-01-07 09:30:00,249.21,253.47,249.02,252.68,159000.0,249.21,253.47,249.02,252.68,159000.0
2008-01-07 09:35:00,252.74,252.74,250.0,252.38,125900.0,252.74,252.74,250.0,252.38,125900.0
2008-01-07 09:40:00,252.04,254.55,251.62,252.16,97300.0,252.04,254.55,251.62,252.16,97300.0
2008-01-07 09:45:00,252.15,254.7,250.49,251.25,79900.0,252.15,254.7,250.49,251.25,79900.0
2008-01-07 09:50:00,250.76,251.47,248.41,249.82,102100.0,250.76,251.47,248.41,249.82,102100.0
2008-01-07 09:55:00,249.83,253.3,249.2,250.41,81900.0,249.83,253.3,249.2,250.41,81900.0
2008-01-07 10:00:00,250.38,251.25,250.35,250.76,75200.0,250.38,251.25,250.35,250.76,75200.0
2008-01-07 10:05:00,250.76,250.88,247.6,247.72,144900.0,250.76,250.88,247.6,247.72,144900.0
2008-01-07 10:10:00,247.65,249.03,246.25,246.59,113400.0,247.65,249.03,246.25,246.59,113400.0
2008-01-07 10:15:00,246.59,246.8,243.57,244.0,158400.0,246.59,246.8,243.57,244.0,158400.0
2008-01-07 10:20:00,243.87,244.77,239.24,241.51,207800.0,243.87,244.77,239.24,241.51,207800.0
2008-01-07 10:25:00,241.49,242.95,239.24,239.24,104700.0,241.49,242.95,239.24,239.24,104700.0
2008-01-07 10:30:00,239.26,239.49,230.5,231.71,196200.0,239.26,239.49,230.5,231.71,196200.0
2008-01-07 10:35:00,231.8,235.32,231.71,234.07,158800.0,231.8,235.32,231.71,234.07,158800.0
2008-01-07 10:40:00,234.23,237.33,232.5,235.75,136800.0,234.23,237.33,232.5,235.75,136800.0
2008-01-07 10:45:00,236.0,238.89,235.0,237.83,88800.0,236.0,238.89,235.0,237.83,88800.0
2008-01-07 10:50:00,237.91,239.97,237.33,238.77,88200.0,237.91,239.97,237.33,238.77,88200.0
2008-01-07 10:55:00,238.63,238.96,235.28,237.1,67500.0,238.63,238.96,235.28,237.1,67500.0
2008-01-07 11:00:00,237.1,239.63,237.01,238.91,101100.0,237.1,239.63,237.01,238.91,101100.0
2008-01-07 11:05:00,239.0,242.0,239.0,241.28,117100.0,239.0,242.0,239.0,241.28,117100.0
2008-01-07 11:10:00,241.29,242.01,240.5,241.34,81600.0,241.29,242.01,240.5,241.34,81600.0
2008-01-07 11:15:00,241.34,241.6,238.69,238.69,61400.0,241.34,241.6,238.69,238.69,61400.0
2008-01-07 11:20:00,238.71,240.01,236.69,236.7,51400.0,238.71,240.01,236.69,236.7,51400.0
2008-01-07 11:25:00,236.73,240.0,235.67,239.96,57800.0,236.73,240.0,235.67,239.96,57800.0
2008-01-07 11:30:00,239.96,241.5,239.79,240.9,95000.0,239.96,241.5,239.79,240.9,95000.0
2008-01-07 11:35:00,240.82,240.86,237.6,237.6,95600.0,240.82,240.86,237.6,237.6,95600.0
2008-01-07 11:40:00,237.79,241.36,237.79,241.16,65100.0,237.79,241.36,237.79,241.16,65100.0
2008-01-07 11:45:00,241.18,241.36,238.06,238.99,29300.0,241.18,241.36,238.06,238.99,29300.0
2008-01-07 11:50:00,238.86,239.8,238.44,238.6,27500.0,238.86,239.8,238.44,238.6,27500.0
2008-01-07 11:55:00,238.96,240.0,238.71,239.37,25300.0,238.96,240.0,238.71,239.37,25300.0
2008-01-07 12:00:00,239.26,239.36,238.21,238.98,32000.0,239.26,239.36,238.21,238.98,32000.0
2008-01-07 12:05:00,239.02,239.12,235.7,235.7,48800.0,239.02,239.12,235.7,235.7,48800.0
2008-01-07 12:10:00,235.7,235.91,234.0,235.43,48100.0,235.7,235.91,234.0,235.43,48100.0
2008-01-07 12:15:00,235.35,235.35,233.04,234.99,43600.0,235.35,235.35,233.04,234.99,43600.0
2008-01-07 12:20:00,235.0,236.88,234.36,236.86,40600.0,235.0,236.88,234.36,236.86,40600.0
2008-01-07 12:25:00,236.87,238.55,236.11,236.68,41100.0,236.87,238.55,236.11,236.68,41100.0
2008-01-07 12:30:00,236.67,238.0,235.0,238.0,30200.0,236.67,238.0,235.0,238.0,30200.0
2008-01-07 12:35:00,238.0,238.87,236.27,238.68,36600.0,238.0,238.87,236.27,238.68,36600.0
2008-01-07 12:40:00,238.7,239.02,236.41,236.56,27300.0,238.7,239.02,236.41,236.56,27300.0
2008-01-07 12:45:00,236.53,237.28,236.18,237.2,19500.0,236.53,237.28,236.18,237.2,19500.0
2008-01-07 12:50:00,237.09,238.23,237.09,237.93,15700.0,237.09,238.23,237.09,237.93,15700.0
2008-01-07 12:55:00,238.15,238.15,236.85,237.6,15400.0,238.15,238.15,236.85,237.6,15400.0
2008-01-07 13:00:00,237.88,237.96,236.14,236.44,25500.0,237.88,237.96,236.14,236.44,25500.0
2008-01-07 13:05:00,236.36,236.98,235.13,235.7,36900.0,236.36,236.98,235.13,235.7,36900.0
2008-01-07 13:10:00,235.52,236.62,234.75,235.17,25800.0,235.52,236.62,234.75,235.17,25800.0
2008-01-07 13:15:00,234.86,237.85,234.81,237.8,23500.0,234.86,237.85,234.81,237.8,23500.0
2008-01-07 13:20:00,237.85,237.85,236.71,236.72,22900.0,237.85,237.85,236.71,236.72,22900.0
2008-01-07 13:25:00,236.75,237.39,236.12,237.1,23200.0,236.75,237.39,236.12,237.1,23200.0
2008-01-07 13:30:00,236.98,237.09,236.0,236.73,15900.0,236.98,237.09,236.0,236.73,15900.0
2008-01-07 13:35:00,236.73,237.33,236.26,236.51,16400.0,236.73,237.33,236.26,236.51,16400.0
2008-01-07 13:40:00,236.72,236.72,234.51,234.51,28000.0,236.72,236.72,234.51,234.51,28000.0
2008-01-07 13:45:00,234.51,236.16,233.67,236.03,31200.0,234.51,236.16,233.67,236.03,31200.0
2008-01-07 13:50:00,235.8,235.99,234.31,234.81,27000.0,235.8,235.99,234.31,234.81,27000.0
2008-01-07 13:55:00,234.48,235.63,234.36,234.88,29100.0,234.48,235.63,234.36,234.88,29100.0
2008-01-07 14:00:00,235.19,235.48,231.0,231.94,96900.0,235.19,235.48,231.0,231.94,96900.0
2008-01-07 14:05:00,232.08,232.29,229.08,230.32,135900.0,232.08,232.29,229.08,230.32,135900.0
2008-01-07 14:10:00,230.56,231.53,230.43,230.82,54400.0,230.56,231.53,230.43,230.82,54400.0
2008-01-07 14:15:00,230.7,233.0,230.58,232.22,46700.0,230.7,233.0,230.58,232.22,46700.0
2008-01-07 14:20:00,232.05,232.69,231.31,231.71,37700.0,232.05,232.69,231.31,231.71,37700.0
2008-01-07 14:25:00,231.6,231.81,228.41,229.63,81900.0,231.6,231.81,228.41,229.63,81900.0
2008-01-07 14:30:00,229.89,230.5,229.05,230.36,98900.0,229.89,230.5,229.05,230.36,98900.0
2008-01-07 14:35:00,230.25,231.79,229.75,231.79,79400.0,230.25,231.79,229.75,231.79,79400.0
2008-01-07 14:40:00,231.86,233.84,231.3,231.85,93900.0,231.86,233.84,231.3,231.85,93900.0
2008-01-07 14:45:00,231.79,232.19,229.4,229.4,57000.0,231.79,232.19,229.4,229.4,57000.0
2008-01-07 14:50:00,229.81,230.0,225.56,226.28,114300.0,229.81,230.0,225.56,226.28,114300.0
2008-01-07 14:55:00,226.06,227.83,225.5,227.71,97300.0,226.06,227.83,225.5,227.71,97300.0
2008-01-07 15:00:00,227.56,229.01,226.55,228.27,100900.0,227.56,229.01,226.55,228.27,100900.0
2008-01-07 15:05:00,228.25,229.78,226.31,227.33,70300.0,228.25,229.78,226.31,227.33,70300.0
2008-01-07 15:10:00,227.3,227.5,225.0,225.24,93700.0,227.3,227.5,225.0,225.24,93700.0
2008-01-07 15:15:00,225.38,226.19,224.27,225.99,125700.0,225.38,226.19,224.27,225.99,125700.0
2008-01-07 15:20:00,226.04,227.86,226.04,226.04,88400.0,226.04,227.86,226.04,226.04,88400.0
2008-01-07 15:25:00,226.14,226.46,223.0,223.73,102000.0,226.14,226.46,223.0,223.73,102000.0
2008-01-07 15:30:00,223.96,225.95,223.76,225.09,72900.0,223.96,225.95,223.76,225.09,72900.0
2008-01-07 15:35:00,225.38,226.23,223.65,224.25,90100.0,225.38,226.23,223.65,224.25,90100.0
2008-01-07 15:40:00,224.06,228.99,223.9,228.99,129200.0,224.06,228.99,223.9,228.99,129200.0
2008-01-07 15:45:00,228.87,236.0,228.19,236.0,246200.0,228.87,236.0,228.19,236.0,246200.0
2008-01-07 15:50:00,236.45,239.0,234.73,237.73,211000.0,236.45,239.0,234.73,237.73,211000.0
2008-01-07 15:55:00,237.43,237.71,235.3,236.23,142600.0,237.43,237.71,235.3,236.23,142600.0
2008-01-08 09:30:00,237.5,237.96,230.39,231.55,159100.0,237.5,237.96,230.39,231.55,159100.0
2008-01-08 09:35:00,231.75,237.7,231.38,237.7,116700.0,231.75,237.7,231.38,237.7,116700.0
2008-01-08 09:40:00,237.92,239.99,237.01,238.53,109200.0,237.92,239.99,237.01,238.53,109200.0
2008-01-08 09:45:00,238.31,238.99,236.14,236.35,65100.0,238.31,238.99,236.14,236.35,65100.0
2008-01-08 09:50:00,236.47,237.8,235.06,235.06,54800.0,236.47,237.8,235.06,235.06,54800.0
2008-01-08 09:55:00,235.08,236.29,233.72,235.0,61200.0,235.08,236.29,233.72,235.0,61200.0
2008-01-08 10:00:00,235.0,240.6,234.54,240.6,91200.0,235.0,240.6,234.54,240.6,91200.0
2008-01-08 10:05:00,240.43,242.43,239.56,242.41,164000.0,240.43,242.43,239.56,242.41,164000.0
2008-01-08 10:10:00,242.43,245.46,242.26,244.0,121600.0,242.43,245.46,242.26,244.0,121600.0
2008-01-08 10:15:00,244.24,245.7,241.51,242.27,108800.0,244.24,245.7,241.51,242.27,108800.0
2008-01-08 10:20:00,242.42,244.39,242.09,244.39,50600.0,242.42,244.39,242.09,244.39,50600.0
2008-01-08 10:25:00,244.47,244.74,242.04,242.25,52300.0,244.47,244.74,242.04,242.25,52300.0
2008-01-08 10:30:00,242.2,243.0,241.37,243.0,32300.0,242.2,243.0,241.37,243.0,32300.0
2008-01-08 10:35:00,242.8,243.5,241.55,243.1,41700.0,242.8,243.5,241.55,243.1,41700.0
2008-01-08 10:40:00,243.48,243.5,242.28,243.02,30000.0,243.48,243.5,242.28,243.02,30000.0
2008-01-08 10:45:00,243.02,243.18,241.63,241.9,31500.0,243.02,243.18,241.63,241.9,31500.0
2008-01-08 10:50:00,242.18,242.82,241.8,242.73,30300.0,242.18,242.82,241.8,242.73,30300.0
2008-01-08 10:55:00,242.64,243.39,242.15,242.71,27200.0,242.64,243.39,242.15,242.71,27200.0
2008-01-08 11:00:00,242.5,243.5,241.03,241.03,31000.0,242.5,243.5,241.03,241.03,31000.0
2008-01-08 11:05:00,241.33,241.47,236.0,237.96,136600.0,241.33,241.47,236.0,237.96,136600.0
2008-01-08 11:10:00,237.95,238.88,235.52,235.53,71000.0,237.95,238.88,235.52,235.53,71000.0
2008-01-08 11:15:00,235.52,237.66,234.86,236.89,54400.0,235.52,237.66,234.86,236.89,54400.0
2008-01-08 11:20:00,237.07,238.27,236.47,238.27,32200.0,237.07,238.27,236.47,238.27,32200.0
2008-01-08 11:25:00,238.01,238.5,237.14,237.68,32900.0,238.01,238.5,237.14,237.68,32900.0
2008-01-08 11:30:00,238.02,238.02,235.4,237.0,42800.0,238.02,238.02,235.4,237.0,42800.0
2008-01-08 11:35:00,236.96,238.07,236.37,237.19,29000.0,236.96,238.07,236.37,237.19,29000.0
2008-01-08 11:40:00,237.67,237.8,236.9,237.16,30000.0,237.67,237.8,236.9,237.16,30000.0
2008-01-08 11:45:00,236.91,237.13,234.53,234.9,76400.0,236.91,237.13,234.53,234.9,76400.0
2008-01-08 11:50:00,234.77,237.0,234.25,237.0,52400.0,234.77,237.0,234.25,237.0,52400.0
2008-01-08 11:55:00,236.99,239.5,236.18,238.72,51700.0,236.99,239.5,236.18,238.72,51700.0
2008-01-08 12:00:00,238.56,238.56,236.66,237.79,56500.0,238.56,238.56,236.66,237.79,56500.0
2008-01-08 12:05:00,237.67,240.0,237.66,239.61,57600.0,237.67,240.0,237.66,239.61,57600.0
2008-01-08 12:10:00,239.72,240.0,238.58,239.27,46100.0,239.72,240.0,238.58,239.27,46100.0
2008-01-08 12:15:00,239.24,239.82,238.81,238.81,24300.0,239.24,239.82,238.81,238.81,24300.0
2008-01-08 12:20:00,238.91,239.25,237.64,238.3,32000.0,238.91,239.25,237.64,238.3,32000.0
2008-01-08 12:25:00,238.23,239.12,237.76,238.49,21500.0,238.23,239.12,237.76,238.49,21500.0
2008-01-08 12:30:00,238.8,239.0,237.68,238.29,24600.0,238.8,239.0,237.68,238.29,24600.0
2008-01-08 12:35:00,238.49,240.7,238.1,239.93,43600.0,238.49,240.7,238.1,239.93,43600.0
2008-01-08 12:40:00,240.0,240.0,237.86,238.4,29900.0,240.0,240.0,237.86,238.4,29900.0
2008-01-08 12:45:00,238.4,242.75,238.04,241.67,53900.0,238.4,242.75,238.04,241.67,53900.0
2008-01-08 12:50:00,241.35,241.65,240.09,240.84,32700.0,241.35,241.65,240.09,240.84,32700.0
2008-01-08 12:55:00,240.42,240.97,239.1,239.12,44000.0,240.42,240.97,239.1,239.12,44000.0
2008-01-08 13:00:00,239.17,239.5,237.5,238.0,53400.0,239.17,239.5,237.5,238.0,53400.0
2008-01-08 13:05:00,238.0,239.73,237.68,238.78,48400.0,238.0,239.73,237.68,238.78,48400.0
2008-01-08 13:10:00,238.36,240.77,238.36,239.98,20200.0,238.36,240.77,238.36,239.98,20200.0
2008-01-08 13:15:00,239.68,240.04,238.58,239.46,29100.0,239.68,240.04,238.58,239.46,29100.0
2008-01-08 13:20:00,239.16,241.1,239.02,239.97,33200.0,239.16,241.1,239.02,239.97,33200.0
2008-01-08 13:25:00,239.97,240.96,239.74,240.61,28600.0,239.97,240.96,239.74,240.61,28600.0
2008-01-08 13:30:00,240.79,240.79,239.3,239.37,38300.0,240.79,240.79,239.3,239.37,38300.0
2008-01-08 13:35:00,239.77,240.06,238.26,239.51,33400.0,239.77,240.06,238.26,239.51,33400.0
2008-01-08 13:40:00,239.47,239.68,238.74,239.67,4100.0,239.47,239.68,238.74,239.67,4100.0
2008-01-08 13:45:00,239.68,239.89,238.86,239.5,6100.0,239.68,239.89,238.86,239.5,6100.0
2008-01-08 13:50:00,239.63,240.84,239.2,240.48,25600.0,239.63,240.84,239.2,240.48,25600.0
2008-01-08 13:55:00,240.48,241.47,240.09,241.34,24000.0,240.48,241.47,240.09,241.34,24000.0
2008-01-08 14:00:00,241.29,242.29,241.0,241.29,34300.0,241.29,242.29,241.0,241.29,34300.0
2008-01-08 14:05:00,241.41,241.94,240.25,241.82,17600.0,241.41,241.94,240.25,241.82,17600.0
2008-01-08 14:10:00,241.5,243.0,240.95,240.95,37300.0,241.5,243.0,240.95,240.95,37300.0
2008-01-08 14:15:00,240.83,241.48,239.5,239.88,34900.0,240.83,241.48,239.5,239.88,34900.0
2008-01-08 14:20:00,239.9,241.11,239.7,239.7,25400.0,239.9,241.11,239.7,239.7,25400.0
2008-01-08 14:25:00,239.59,240.58,239.12,240.09,29200.0,239.59,240.58,239.12,240.09,29200.0
2008-01-08 14:30:00,240.1,240.57,237.05,237.21,53200.0,240.1,240.57,237.05,237.21,53200.0
2008-01-08 14:35:00,237.21,237.45,235.33,236.43,89000.0,237.21,237.45,235.33,236.43,89000.0
2008-01-08 14:40:00,236.33,237.4,236.31,236.99,57100.0,236.33,237.4,236.31,236.99,57100.0
2008-01-08 14:45:00,236.86,237.1,235.07,236.73,61300.0,236.86,237.1,235.07,236.73,61300.0
2008-01-08 14:50:00,236.76,237.18,235.36,235.96,30200.0,236.76,237.18,235.36,235.96,30200.0
2008-01-08 14:55:00,236.19,237.09,235.05,235.25,25500.0,236.19,237.09,235.05,235.25,25500.0
2008-01-08 15:00:00,235.26,235.87,232.02,232.27,75900.0,235.26,235.87,232.02,232.27,75900.0
2008-01-08 15:05:00,232.25,234.86,232.01,233.25,54200.0,232.25,234.86,232.01,233.25,54200.0
2008-01-08 15:10:00,233.28,233.49,230.74,232.79,52500.0,233.28,233.49,230.74,232.79,52500.0
2008-01-08 15:15:00,232.6,233.04,230.41,232.16,56200.0,232.6,233.04,230.41,232.16,56200.0
2008-01-08 15:20:00,232.31,232.56,229.91,230.23,77000.0,232.31,232.56,229.91,230.23,77000.0
2008-01-08 15:25:00,230.02,231.73,228.74,231.46,81600.0,230.02,231.73,228.74,231.46,81600.0
2008-01-08 15:30:00,231.3,236.16,230.81,234.68,88100.0,231.3,236.16,230.81,234.68,88100.0
2008-01-08 15:35:00,234.69,234.75,231.28,232.69,37500.0,234.69,234.75,231.28,232.69,37500.0
2008-01-08 15:40:00,232.39,233.97,231.42,232.37,53600.0,232.39,233.97,231.42,232.37,53600.0
2008-01-08 15:45:00,232.17,233.01,230.56,230.73,36600.0,232.17,233.01,230.56,230.73,36600.0
2008-01-08 15:50:00,231.33,231.5,230.0,231.19,52200.0,231.33,231.5,230.0,231.19,52200.0
2008-01-08 15:55:00,231.35,231.89,230.45,230.5,67200.0,231.35,231.89,230.45,230.5,67200.0
2008-01-09 09:30:00,229.21,231.48,225.72,226.0,90600.0,229.21,231.48,225.72,226.0,90600.0
2008-01-09 09:35:00,226.03,231.0,225.72,230.36,76800.0,226.03,231.0,225.72,230.36,76800.0
2008-01-09 09:40:00,230.88,233.75,229.02,230.79,70000.0,230.88,233.75,229.02,230.79,70000.0
2008-01-09 09:45:00,230.21,232.58,227.12,231.63,52200.0,230.21,232.58,227.12,231.63,52200.0
2008-01-09 09:50:00,231.65,231.65,227.5,229.93,47100.0,231.65,231.65,227.5,229.93,47100.0
2008-01-09 09:55:00,229.41,230.72,228.14,230.0,33600.0,229.41,230.72,228.14,230.0,33600.0
2008-01-09 10:00:00,230.15,233.37,230.02,232.57,79100.0,230.15,233.37,230.02,232.57,79100.0
2008-01-09 10:05:00,232.6,233.88,231.37,232.87,40900.0,232.6,233.88,231.37,232.87,40900.0
2008-01-09 10:10:00,232.59,233.86,232.08,233.57,37900.0,232.59,233.86,232.08,233.57,37900.0
2008-01-09 10:15:00,233.21,233.33,230.3,230.95,44500.0,233.21,233.33,230.3,230.95,44500.0
2008-01-09 10:20:00,231.0,231.09,228.03,228.5,44300.0,231.0,231.09,228.03,228.5,44300.0
2008-01-09 10:25:00,228.5,229.25,226.27,228.72,48100.0,228.5,229.25,226.27,228.72,48100.0
2008-01-09 10:30:00,228.59,229.11,227.07,227.98,31100.0,228.59,229.11,227.07,227.98,31100.0
2008-01-09 10:35:00,227.67,228.35,226.34,227.06,31600.0,227.67,228.35,226.34,227.06,31600.0
2008-01-09 10:40:00,227.08,229.8,227.08,229.16,30000.0,227.08,229.8,227.08,229.16,30000.0
2008-01-09 10:45:00,229.01,230.76,227.97,227.97,40100.0,229.01,230.76,227.97,227.97,40100.0
2008-01-09 10:50:00,227.99,228.21,225.05,227.39,56500.0,227.99,228.21,225.05,227.39,56500.0
2008-01-09 10:55:00,227.01,227.01,224.74,225.56,45100.0,227.01,227.01,224.74,225.56,45100.0
2008-01-09 11:00:00,225.31,228.32,225.01,226.12,43000.0,225.31,228.32,225.01,226.12,43000.0
2008-01-09 11:05:00,226.1,227.0,224.21,224.4,46400.0,226.1,227.0,224.21,224.4,46400.0
2008-01-09 11:10:00,224.4,226.5,224.25,225.45,27300.0,224.4,226.5,224.25,225.45,27300.0
2008-01-09 11:15:00,225.79,226.44,223.52,223.99,48700.0,225.79,226.44,223.52,223.99,48700.0
2008-01-09 11:20:00,223.81,224.34,222.05,223.5,60700.0,223.81,224.34,222.05,223.5,60700.0
2008-01-09 11:25:00,223.67,224.1,219.0,220.09,171500.0,223.67,224.1,219.0,220.09,171500.0
2008-01-09 11:30:00,220.1,220.59,216.23,217.2,123700.0,220.1,220.59,216.23,217.2,123700.0
2008-01-09 11:35:00,217.25,217.7,214.42,216.0,153000.0,217.25,217.7,214.42,216.0,153000.0
2008-01-09 11:40:00,216.0,216.18,213.0,214.19,133800.0,216.0,216.18,213.0,214.19,133800.0
2008-01-09 11:45:00,214.0,214.74,210.56,211.14,175500.0,214.0,214.74,210.56,211.14,175500.0
2008-01-09 11:50:00,211.13,212.5,208.69,210.26,210800.0,211.13,212.5,208.69,210.26,210800.0
2008-01-09 11:55:00,210.07,211.56,208.33,210.98,160400.0,210.07,211.56,208.33,210.98,160400.0
2008-01-09 12:00:00,210.98,213.0,209.01,212.23,151100.0,210.98,213.0,209.01,212.23,151100.0
2008-01-09 12:05:00,212.41,214.22,211.79,213.11,156900.0,212.41,214.22,211.79,213.11,156900.0
2008-01-09 12:10:00,213.08,215.61,212.85,215.0,146800.0,213.08,215.61,212.85,215.0,146800.0
2008-01-09 12:15:00,214.78,216.0,213.61,215.23,94600.0,214.78,216.0,213.61,215.23,94600.0
2008-01-09 12:20:00,215.4,215.9,212.0,213.46,58400.0,215.4,215.9,212.0,213.46,58400.0
2008-01-09 12:25:00,213.39,216.0,213.39,215.63,80600.0,213.39,216.0,213.39,215.63,80600.0
2008-01-09 12:30:00,215.72,215.79,214.36,215.5,61500.0,215.72,215.79,214.36,215.5,61500.0
2008-01-09 12:35:00,215.51,215.55,214.0,214.92,58100.0,215.51,215.55,214.0,214.92,58100.0
2008-01-09 12:40:00,214.77,215.2,211.31,211.71,73200.0,214.77,215.2,211.31,211.71,73200.0
2008-01-09 12:45:00,211.75,214.0,211.12,213.19,59200.0,211.75,214.0,211.12,213.19,59200.0
2008-01-09 12:50:00,213.0,214.6,212.62,213.42,63500.0,213.0,214.6,212.62,213.42,63500.0
2008-01-09 12:55:00,213.16,213.87,212.66,213.87,45800.0,213.16,213.87,212.66,213.87,45800.0
2008-01-09 13:00:00,213.74,214.98,212.85,214.92,47400.0,213.74,214.98,212.85,214.92,47400.0
2008-01-09 13:05:00,214.83,214.97,213.5,213.81,28200.0,214.83,214.97,213.5,213.81,28200.0
2008-01-09 13:10:00,213.95,214.49,213.0,213.82,68400.0,213.95,214.49,213.0,213.82,68400.0
2008-01-09 13:15:00,213.69,214.62,213.45,214.03,65700.0,213.69,214.62,213.45,214.03,65700.0
2008-01-09 13:20:00,214.06,214.75,213.48,213.78,38900.0,214.06,214.75,213.48,213.78,38900.0
2008-01-09 13:25:00,213.77,213.92,211.48,213.03,170400.0,213.77,213.92,211.48,213.03,170400.0
2008-01-09 13:30:00,213.03,214.04,211.28,211.58,47600.0,213.03,214.04,211.28,211.58,47600.0
2008-01-09 13:35:00,211.83,213.32,211.53,212.02,47500.0,211.83,213.32,211.53,212.02,47500.0
2008-01-09 13:40:00,212.39,212.68,211.62,212.22,41300.0,212.39,212.68,211.62,212.22,41300.0
2008-01-09 13:45:00,212.36,212.66,211.03,211.97,51800.0,212.36,212.66,211.03,211.97,51800.0
2008-01-09 13:50:00,211.77,211.81,210.18,211.08,51600.0,211.77,211.81,210.18,211.08,51600.0
2008-01-09 13:55:00,211.0,211.9,210.62,211.24,33000.0,211.0,211.9,210.62,211.24,33000.0
2008-01-09 14:00:00,211.22,213.0,210.5,212.19,41900.0,211.22,213.0,210.5,212.19,41900.0
2008-01-09 14:05:00,212.22,212.24,210.57,210.7,30900.0,212.22,212.24,210.57,210.7,30900.0
2008-01-09 14:10:00,210.71,212.27,210.54,211.11,48200.0,210.71,212.27,210.54,211.11,48200.0
2008-01-09 14:15:00,211.16,211.66,210.0,211.36,47800.0,211.16,211.66,210.0,211.36,47800.0
2008-01-09 14:20:00,211.26,213.2,211.26,212.94,60800.0,211.26,213.2,211.26,212.94,60800.0
2008-01-09 14:25:00,212.9,214.89,211.5,214.77,65000.0,212.9,214.89,211.5,214.77,65000.0
2008-01-09 14:30:00,214.8,216.75,214.07,215.52,117300.0,214.8,216.75,214.07,215.52,117300.0
2008-01-09 14:35:00,215.49,219.0,215.49,217.71,120000.0,215.49,219.0,215.49,217.71,120000.0
2008-01-09 14:40:00,217.53,219.0,214.69,215.83,69200.0,217.53,219.0,214.69,215.83,69200.0
2008-01-09 14:45:00,215.82,219.44,214.57,219.44,99600.0,215.82,219.44,214.57,219.44,99600.0
2008-01-09 14:50:00,219.37,222.36,219.0,219.4,192700.0,219.37,222.36,219.0,219.4,192700.0
2008-01-09 14:55:00,219.4,224.0,218.74,223.66,128500.0,219.4,224.0,218.74,223.66,128500.0
2008-01-09 15:00:00,223.64,228.86,223.1,226.98,174700.0,223.64,228.86,223.1,226.98,174700.0
2008-01-09 15:05:00,226.98,230.0,225.21,227.5,169700.0,226.98,230.0,225.21,227.5,169700.0
2008-01-09 15:10:00,228.27,228.27,224.04,226.87,104000.0,228.27,228.27,224.04,226.87,104000.0
2008-01-09 15:15:00,226.85,229.85,224.75,228.5,94400.0,226.85,229.85,224.75,228.5,94400.0
2008-01-09 15:20:00,228.85,229.36,225.23,227.35,85400.0,228.85,229.36,225.23,227.35,85400.0
2008-01-09 15:25:00,227.03,228.38,223.0,225.01,109200.0,227.03,228.38,223.0,225.01,109200.0
2008-01-09 15:30:00,225.25,227.9,223.54,227.86,117700.0,225.25,227.9,223.54,227.86,117700.0
2008-01-09 15:35:00,227.62,231.86,226.18,231.62,185800.0,227.62,231.86,226.18,231.62,185800.0
2008-01-09 15:40:00,231.6,234.2,230.6,231.95,171700.0,231.6,234.2,230.6,231.95,171700.0
2008-01-09 15:45:00,232.0,232.5,229.41,230.69,86800.0,232.0,232.5,229.41,230.69,86800.0
2008-01-09 15:50:00,230.56,234.8,230.52,234.12,128800.0,230.56,234.8,230.52,234.12,128800.0
2008-01-09 15:55:00,234.27,234.6,233.03,234.27,116000.0,234.27,234.6,233.03,234.27,116000.0
2008-01-10 09:30:00,226.13,229.86,220.32,228.84,146400.0,226.13,229.86,220.32,228.84,146400.0
2008-01-10 09:35:00,228.84,233.16,226.21,227.8,141900.0,228.84,233.16,226.21,227.8,141900.0
2008-01-10 09:40:00,228.63,229.74,227.02,228.86,55800.0,228.63,229.74,227.02,228.86,55800.0
2008-01-10 09:45:00,229.23,231.89,228.51,229.81,97300.0,229.23,231.89,228.51,229.81,97300.0
2008-01-10 09:50:00,229.62,230.19,225.29,226.18,98200.0,229.62,230.19,225.29,226.18,98200.0
2008-01-10 09:55:00,226.21,228.5,225.35,226.39,51100.0,226.21,228.5,225.35,226.39,51100.0
2008-01-10 10:00:00,226.35,226.98,222.25,225.77,114100.0,226.35,226.98,222.25,225.77,114100.0
2008-01-10 10:05:00,225.62,227.0,224.23,226.03,115200.0,225.62,227.0,224.23,226.03,115200.0
2008-01-10 10:10:00,225.6,227.61,223.48,227.03,97300.0,225.6,227.61,223.48,227.03,97300.0
2008-01-10 10:15:00,227.0,229.0,226.91,228.07,74400.0,227.0,229.0,226.91,228.07,74400.0
2008-01-10 10:20:00,227.76,228.89,225.36,226.75,59600.0,227.76,228.89,225.36,226.75,59600.0
2008-01-10 10:25:00,226.74,226.74,222.52,224.0,96800.0,226.74,226.74,222.52,224.0,96800.0
2008-01-10 10:30:00,223.87,224.57,222.75,223.56,81700.0,223.87,224.57,222.75,223.56,81700.0
2008-01-10 10:35:00,223.55,224.3,221.0,223.4,78400.0,223.55,224.3,221.0,223.4,78400.0
2008-01-10 10:40:00,223.57,224.07,221.21,222.49,76200.0,223.57,224.07,221.21,222.49,76200.0
2008-01-10 10:45:00,222.71,222.71,218.78,219.36,81300.0,222.71,222.71,218.78,219.36,81300.0
2008-01-10 10:50:00,219.12,219.8,216.55,219.48,93500.0,219.12,219.8,216.55,219.48,93500.0
2008-01-10 10:55:00,219.32,222.7,218.49,220.78,82000.0,219.32,222.7,218.49,220.78,82000.0
2008-01-10 11:00:00,220.96,220.96,218.15,219.45,55100.0,220.96,220.96,218.15,219.45,55100.0
2008-01-10 11:05:00,219.31,219.75,218.11,218.91,38600.0,219.31,219.75,218.11,218.91,38600.0
2008-01-10 11:10:00,218.89,220.84,218.6,220.84,61300.0,218.89,220.84,218.6,220.84,61300.0
2008-01-10 11:15:00,220.75,222.0,220.0,220.54,46500.0,220.75,222.0,220.0,220.54,46500.0
2008-01-10 11:20:00,220.52,222.38,219.5,222.13,52500.0,220.52,222.38,219.5,222.13,52500.0
2008-01-10 11:25:00,222.36,223.25,221.2,221.57,71700.0,222.36,223.25,221.2,221.57,71700.0
2008-01-10 11:30:00,221.68,224.42,221.68,223.84,81300.0,221.68,224.42,221.68,223.84,81300.0
2008-01-10 11:35:00,223.96,224.25,222.5,223.74,71900.0,223.96,224.25,222.5,223.74,71900.0
2008-01-10 11:40:00,223.32,223.45,222.0,223.09,52700.0,223.32,223.45,222.0,223.09,52700.0
2008-01-10 11:45:00,223.02,223.2,221.66,222.78,57100.0,223.02,223.2,221.66,222.78,57100.0
2008-01-10 11:50:00,222.92,223.31,222.09,222.59,45600.0,222.92,223.31,222.09,222.59,45600.0
2008-01-10 11:55:00,222.41,222.7,221.17,221.8,49600.0,222.41,222.7,221.17,221.8,49600.0
2008-01-10 12:00:00,221.99,222.36,220.67,221.2,38600.0,221.99,222.36,220.67,221.2,38600.0
2008-01-10 12:05:00,221.03,222.25,221.03,221.43,50500.0,221.03,222.25,221.03,221.43,50500.0
2008-01-10 12:10:00,221.33,221.5,220.05,221.1,58900.0,221.33,221.5,220.05,221.1,58900.0
2008-01-10 12:15:00,221.0,227.0,220.75,224.86,151200.0,221.0,227.0,220.75,224.86,151200.0
2008-01-10 12:20:00,224.85,231.07,224.5,228.59,199300.0,224.85,231.07,224.5,228.59,199300.0
2008-01-10 12:25:00,228.59,229.85,225.32,227.95,135000.0,228.59,229.85,225.32,227.95,135000.0
2008-01-10 12:30:00,227.07,227.9,225.08,225.31,88600.0,227.07,227.9,225.08,225.31,88600.0
2008-01-10 12:35:00,225.31,226.15,222.3,222.67,96600.0,225.31,226.15,222.3,222.67,96600.0
2008-01-10 12:40:00,222.66,223.7,222.2,222.92,71900.0,222.66,223.7,222.2,222.92,71900.0
2008-01-10 12:45:00,223.14,223.6,220.51,223.4,83400.0,223.14,223.6,220.51,223.4,83400.0
2008-01-10 12:50:00,223.34,225.83,222.43,225.83,101800.0,223.34,225.83,222.43,225.83,101800.0
2008-01-10 12:55:00,225.88,228.43,225.08,226.98,102800.0,225.88,228.43,225.08,226.98,102800.0
2008-01-10 13:00:00,226.98,227.4,224.18,225.5,66200.0,226.98,227.4,224.18,225.5,66200.0
2008-01-10 13:05:00,225.46,227.11,224.63,225.83,55400.0,225.46,227.11,224.63,225.83,55400.0
2008-01-10 13:10:00,225.66,226.19,222.42,223.97,80200.0,225.66,226.19,222.42,223.97,80200.0
2008-01-10 13:15:00,224.0,225.38,223.0,224.55,46100.0,224.0,225.38,223.0,224.55,46100.0
2008-01-10 13:20:00,224.55,225.7,223.5,224.61,38500.0,224.55,225.7,223.5,224.61,38500.0
2008-01-10 13:25:00,224.15,226.6,223.64,225.8,48300.0,224.15,226.6,223.64,225.8,48300.0
2008-01-10 13:30:00,225.85,226.98,222.41,223.54,54100.0,225.85,226.98,222.41,223.54,54100.0
2008-01-10 13:35:00,223.81,224.54,222.05,223.0,69000.0,223.81,224.54,222.05,223.0,69000.0
2008-01-10 13:40:00,223.1,226.0,222.5,225.47,47100.0,223.1,226.0,222.5,225.47,47100.0
2008-01-10 13:45:00,225.47,225.47,222.11,222.8,152200.0,225.47,225.47,222.11,222.8,152200.0
2008-01-10 13:50:00,222.89,223.49,219.4,222.75,77300.0,222.89,223.49,219.4,222.75,77300.0
2008-01-10 13:55:00,222.83,223.84,221.2,223.84,46200.0,222.83,223.84,221.2,223.84,46200.0
2008-01-10 14:00:00,223.85,224.0,222.0,223.02,29800.0,223.85,224.0,222.0,223.02,29800.0
2008-01-10 14:05:00,222.99,223.39,221.5,222.99,19300.0,222.99,223.39,221.5,222.99,19300.0
2008-01-10 14:10:00,222.89,223.49,222.21,222.51,11100.0,222.89,223.49,222.21,222.51,11100.0
2008-01-10 14:15:00,222.79,226.0,222.0,225.21,77700.0,222.79,226.0,222.0,225.21,77700.0
2008-01-10 14:20:00,224.91,225.49,223.18,224.0,35500.0,224.91,225.49,223.18,224.0,35500.0
2008-01-10 14:25:00,224.0,224.0,222.79,222.91,20000.0,224.0,224.0,222.79,222.91,20000.0
2008-01-10 14:30:00,223.01,225.15,222.96,223.72,25800.0,223.01,225.15,222.96,223.72,25800.0
2008-01-10 14:35:00,223.61,226.37,223.56,226.29,44000.0,223.61,226.37,223.56,226.29,44000.0
2008-01-10 14:40:00,226.09,226.57,224.5,225.3,30000.0,226.09,226.57,224.5,225.3,30000.0
2008-01-10 14:45:00,224.87,225.72,224.4,224.85,27100.0,224.87,225.72,224.4,224.85,27100.0
2008-01-10 14:50:00,224.71,226.59,224.59,226.11,32000.0,224.71,226.59,224.59,226.11,32000.0
2008-01-10 14:55:00,225.71,227.95,225.71,226.21,58700.0,225.71,227.95,225.71,226.21,58700.0
2008-01-10 15:00:00,226.21,226.93,225.38,226.14,23800.0,226.21,226.93,225.38,226.14,23800.0
2008-01-10 15:05:00,226.12,229.95,225.58,229.95,76700.0,226.12,229.95,225.58,229.95,76700.0
2008-01-10 15:10:00,229.92,230.86,229.04,229.32,84400.0,229.92,230.86,229.04,229.32,84400.0
2008-01-10 15:15:00,229.25,229.92,228.3,228.72,56200.0,229.25,229.92,228.3,228.72,56200.0
2008-01-10 15:20:00,228.71,230.42,228.66,229.31,44300.0,228.71,230.42,228.66,229.31,44300.0
2008-01-10 15:25:00,229.33,231.27,229.01,231.0,55200.0,229.33,231.27,229.01,231.0,55200.0
2008-01-10 15:30:00,231.2,232.48,231.01,232.0,85100.0,231.2,232.48,231.01,232.0,85100.0
2008-01-10 15:35:00,232.2,232.92,229.07,229.32,119200.0,232.2,232.92,229.07,229.32,119200.0
2008-01-10 15:40:00,229.09,230.37,227.0,227.27,83000.0,229.09,230.37,227.0,227.27,83000.0
2008-01-10 15:45:00,227.35,228.0,224.5,224.5,81900.0,227.35,228.0,224.5,224.5,81900.0
2008-01-10 15:50:00,224.74,227.2,224.03,225.87,77000.0,224.74,227.2,224.03,225.87,77000.0
2008-01-10 15:55:00,226.18,226.95,225.0,225.67,76200.0,226.18,226.95,225.0,225.67,76200.0
2008-01-11 09:30:00,227.89,229.48,225.28,227.0,130600.0,227.89,229.48,225.28,227.0,130600.0
2008-01-11 09:35:00,227.0,230.0,225.75,228.98,117200.0,227.0,230.0,225.75,228.98,117200.0
2008-01-11 09:40:00,228.95,231.93,226.74,230.53,169800.0,228.95,231.93,226.74,230.53,169800.0
2008-01-11 09:45:00,230.53,231.45,228.77,230.73,106600.0,230.53,231.45,228.77,230.73,106600.0
2008-01-11 09:50:00,231.1,231.69,229.0,230.21,84100.0,231.1,231.69,229.0,230.21,84100.0
2008-01-11 09:55:00,230.19,230.19,228.14,229.62,70200.0,230.19,230.19,228.14,229.62,70200.0
2008-01-11 10:00:00,229.57,229.72,227.0,227.19,72400.0,229.57,229.72,227.0,227.19,72400.0
2008-01-11 10:05:00,227.0,227.43,225.49,226.5,93100.0,227.0,227.43,225.49,226.5,93100.0
2008-01-11 10:10:00,226.52,228.72,225.98,227.83,78800.0,226.52,228.72,225.98,227.83,78800.0
2008-01-11 10:15:00,227.82,229.0,227.51,228.16,55700.0,227.82,229.0,227.51,228.16,55700.0
2008-01-11 10:20:00,228.16,229.49,228.16,229.44,65400.0,228.16,229.49,228.16,229.44,65400.0
2008-01-11 10:25:00,229.18,229.4,227.75,228.84,49500.0,229.18,229.4,227.75,228.84,49500.0
2008-01-11 10:30:00,228.97,229.0,227.0,227.67,42900.0,228.97,229.0,227.0,227.67,42900.0
2008-01-11 10:35:00,227.69,228.86,227.69,228.59,22200.0,227.69,228.86,227.69,228.59,22200.0
2008-01-11 10:40:00,228.38,229.4,228.02,229.05,50700.0,228.38,229.4,228.02,229.05,50700.0
2008-01-11 10:45:00,229.13,230.81,228.93,229.86,65000.0,229.13,230.81,228.93,229.86,65000.0
2008-01-11 10:50:00,229.61,230.66,229.51,229.96,40900.0,229.61,230.66,229.51,229.96,40900.0
2008-01-11 10:55:00,229.81,230.32,228.61,228.74,47700.0,229.81,230.32,228.61,228.74,47700.0
2008-01-11 11:00:00,228.72,229.13,226.1,226.3,74300.0,228.72,229.13,226.1,226.3,74300.0
2008-01-11 11:05:00,226.3,227.4,225.84,226.89,59300.0,226.3,227.4,225.84,226.89,59300.0
2008-01-11 11:10:00,227.11,227.23,225.57,226.5,67400.0,227.11,227.23,225.57,226.5,67400.0
2008-01-11 11:15:00,226.76,227.1,223.25,223.25,67400.0,226.76,227.1,223.25,223.25,67400.0
2008-01-11 11:20:00,223.31,224.54,222.52,222.84,81600.0,223.31,224.54,222.52,222.84,81600.0
2008-01-11 11:25:00,222.82,224.5,222.82,224.21,58900.0,222.82,224.5,222.82,224.21,58900.0
2008-01-11 11:30:00,224.31,226.0,224.26,224.62,77800.0,224.31,226.0,224.26,224.62,77800.0
2008-01-11 11:35:00,224.88,225.41,223.5,223.9,52300.0,224.88,225.41,223.5,223.9,52300.0
2008-01-11 11:40:00,223.71,224.25,221.28,221.42,88200.0,223.71,224.25,221.28,221.42,88200.0
2008-01-11 11:45:00,221.52,223.67,221.25,223.29,67000.0,221.52,223.67,221.25,223.29,67000.0
2008-01-11 11:50:00,223.38,224.2,222.3,223.11,35400.0,223.38,224.2,222.3,223.11,35400.0
2008-01-11 11:55:00,223.26,223.85,222.43,223.43,18700.0,223.26,223.85,222.43,223.43,18700.0
2008-01-11 12:00:00,223.3,223.99,222.35,223.61,31200.0,223.3,223.99,222.35,223.61,31200.0
2008-01-11 12:05:00,223.65,224.44,223.5,223.71,27800.0,223.65,224.44,223.5,223.71,27800.0
2008-01-11 12:10:00,223.8,224.0,222.39,222.53,23700.0,223.8,224.0,222.39,222.53,23700.0
2008-01-11 12:15:00,222.76,225.29,222.76,223.93,64700.0,222.76,225.29,222.76,223.93,64700.0
2008-01-11 12:20:00,224.09,224.09,222.5,222.5,35700.0,224.09,224.09,222.5,222.5,35700.0
2008-01-11 12:25:00,222.59,224.8,222.59,224.03,39300.0,222.59,224.8,222.59,224.03,39300.0
2008-01-11 12:30:00,224.19,225.25,223.25,223.25,41600.0,224.19,225.25,223.25,223.25,41600.0
2008-01-11 12:35:00,223.19,224.81,223.19,224.78,23100.0,223.19,224.81,223.19,224.78,23100.0
2008-01-11 12:40:00,224.77,225.3,224.44,225.26,47500.0,224.77,225.3,224.44,225.26,47500.0
2008-01-11 12:45:00,225.18,225.53,224.2,225.0,52000.0,225.18,225.53,224.2,225.0,52000.0
2008-01-11 12:50:00,225.14,225.47,224.08,224.44,40700.0,225.14,225.47,224.08,224.44,40700.0
2008-01-11 12:55:00,224.12,225.24,223.59,225.24,37100.0,224.12,225.24,223.59,225.24,37100.0
2008-01-11 13:00:00,224.97,225.19,223.65,223.65,40400.0,224.97,225.19,223.65,223.65,40400.0
2008-01-11 13:05:00,223.65,224.53,222.29,222.68,61900.0,223.65,224.53,222.29,222.68,61900.0
2008-01-11 13:10:00,222.53,223.79,222.53,223.53,20800.0,222.53,223.79,222.53,223.53,20800.0
2008-01-11 13:15:00,223.51,223.59,222.23,223.0,30400.0,223.51,223.59,222.23,223.0,30400.0
2008-01-11 13:20:00,222.7,223.49,222.49,222.93,28500.0,222.7,223.49,222.49,222.93,28500.0
2008-01-11 13:25:00,223.07,223.49,222.57,223.11,48200.0,223.07,223.49,222.57,223.11,48200.0
2008-01-11 13:30:00,223.21,223.27,220.62,220.82,71400.0,223.21,223.27,220.62,220.82,71400.0
2008-01-11 13:35:00,221.25,221.4,219.68,220.9,82600.0,221.25,221.4,219.68,220.9,82600.0
2008-01-11 13:40:00,221.11,222.16,220.14,221.21,44100.0,221.11,222.16,220.14,221.21,44100.0
2008-01-11 13:45:00,221.09,223.75,217.54,218.22,186800.0,221.09,223.75,217.54,218.22,186800.0
2008-01-11 13:50:00,218.29,219.93,218.01,218.99,36500.0,218.29,219.93,218.01,218.99,36500.0
2008-01-11 13:55:00,218.99,219.29,215.63,215.73,75300.0,218.99,219.29,215.63,215.73,75300.0
2008-01-11 14:00:00,215.74,217.98,215.74,217.01,76500.0,215.74,217.98,215.74,217.01,76500.0
2008-01-11 14:05:00,217.02,218.49,216.7,218.29,44800.0,217.02,218.49,216.7,218.29,44800.0
2008-01-11 14:10:00,218.32,218.44,217.51,218.01,19200.0,218.32,218.44,217.51,218.01,19200.0
2008-01-11 14:15:00,218.3,221.96,218.25,220.47,84400.0,218.3,221.96,218.25,220.47,84400.0
2008-01-11 14:20:00,220.45,220.98,219.37,219.86,26600.0,220.45,220.98,219.37,219.86,26600.0
2008-01-11 14:25:00,219.87,220.75,219.42,219.86,18100.0,219.87,220.75,219.42,219.86,18100.0
2008-01-11 14:30:00,219.9,219.9,218.45,218.95,24300.0,219.9,219.9,218.45,218.95,24300.0
2008-01-11 14:35:00,218.8,219.88,218.4,219.69,30000.0,218.8,219.88,218.4,219.69,30000.0
2008-01-11 14:40:00,219.65,220.1,218.78,220.0,17900.0,219.65,220.1,218.78,220.0,17900.0
2008-01-11 14:45:00,220.07,220.5,218.56,218.75,31800.0,220.07,220.5,218.56,218.75,31800.0
2008-01-11 14:50:00,218.75,219.9,218.75,219.85,30700.0,218.75,219.9,218.75,219.85,30700.0
2008-01-11 14:55:00,219.85,220.45,219.0,220.03,42300.0,219.85,220.45,219.0,220.03,42300.0
2008-01-11 15:00:00,219.9,220.39,219.49,219.96,26400.0,219.9,220.39,219.49,219.96,26400.0
2008-01-11 15:05:00,220.06,222.45,219.98,221.08,83700.0,220.06,222.45,219.98,221.08,83700.0
2008-01-11 15:10:00,220.7,220.72,219.04,219.52,38900.0,220.7,220.72,219.04,219.52,38900.0
2008-01-11 15:15:00,219.49,220.4,219.16,219.21,26400.0,219.49,220.4,219.16,219.21,26400.0
2008-01-11 15:20:00,219.31,220.79,219.26,220.75,41200.0,219.31,220.79,219.26,220.75,41200.0
2008-01-11 15:25:00,220.61,222.5,220.61,221.88,59800.0,220.61,222.5,220.61,221.88,59800.0
2008-01-11 15:30:00,221.71,221.94,220.52,220.89,27100.0,221.71,221.94,220.52,220.89,27100.0
2008-01-11 15:35:00,220.94,222.0,220.94,222.0,39700.0,220.94,222.0,220.94,222.0,39700.0
2008-01-11 15:40:00,222.0,222.0,220.51,220.7,45800.0,222.0,222.0,220.51,220.7,45800.0
2008-01-11 15:45:00,220.97,221.31,220.58,220.86,33100.0,220.97,221.31,220.58,220.86,33100.0
2008-01-11 15:50:00,220.97,221.9,220.84,221.5,55500.0,220.97,221.9,220.84,221.5,55500.0
2008-01-11 15:55:00,221.32,221.75,220.9,220.9,83500.0,221.32,221.75,220.9,220.9,83500.0
2008-01-14 09:30:00,222.32,223.63,219.01,219.89,145800.0,222.32,223.63,219.01,219.89,145800.0
2008-01-14 09:35:00,219.77,221.56,214.26,214.5,181800.0,219.77,221.56,214.26,214.5,181800.0
2008-01-14 09:40:00,214.54,216.96,213.33,216.29,185300.0,214.54,216.96,213.33,216.29,185300.0
2008-01-14 09:45:00,216.08,216.36,213.89,214.51,82000.0,216.08,216.36,213.89,214.51,82000.0
2008-01-14 09:50:00,214.82,216.92,214.61,216.0,99600.0,214.82,216.92,214.61,216.0,99600.0
2008-01-14 09:55:00,215.64,218.7,215.51,217.0,86700.0,215.64,218.7,215.51,217.0,86700.0
2008-01-14 10:00:00,217.11,218.73,216.5,218.36,37700.0,217.11,218.73,216.5,218.36,37700.0
2008-01-14 10:05:00,218.6,219.14,217.25,218.78,30400.0,218.6,219.14,217.25,218.78,30400.0
2008-01-14 10:10:00,219.2,220.3,218.4,220.12,77000.0,219.2,220.3,218.4,220.12,77000.0
2008-01-14 10:15:00,220.16,220.17,217.27,217.38,52700.0,220.16,220.17,217.27,217.38,52700.0
2008-01-14 10:20:00,217.38,217.64,215.22,215.85,60400.0,217.38,217.64,215.22,215.85,60400.0
2008-01-14 10:25:00,215.85,216.69,215.5,216.6,29800.0,215.85,216.69,215.5,216.6,29800.0
2008-01-14 10:30:00,216.48,218.42,216.41,218.06,44800.0,216.48,218.42,216.41,218.06,44800.0
2008-01-14 10:35:00,217.85,217.87,215.0,215.61,47100.0,217.85,217.87,215.0,215.61,47100.0
2008-01-14 10:40:00,215.36,215.99,214.12,214.54,48600.0,215.36,215.99,214.12,214.54,48600.0
2008-01-14 10:45:00,214.59,215.96,214.57,215.11,29300.0,214.59,215.96,214.57,215.11,29300.0
2008-01-14 10:50:00,215.43,216.3,215.21,215.59,37400.0,215.43,216.3,215.21,215.59,37400.0
2008-01-14 10:55:00,215.5,216.66,215.29,216.52,35000.0,215.5,216.66,215.29,216.52,35000.0
2008-01-14 11:00:00,216.72,217.73,215.79,215.84,36700.0,216.72,217.73,215.79,215.84,36700.0
2008-01-14 11:05:00,215.84,217.37,215.67,217.0,27000.0,215.84,217.37,215.67,217.0,27000.0
2008-01-14 11:10:00,217.09,217.35,216.37,216.99,25300.0,217.09,217.35,216.37,216.99,25300.0
2008-01-14 11:15:00,216.83,219.42,216.64,217.77,75900.0,216.83,219.42,216.64,217.77,75900.0
2008-01-14 11:20:00,217.82,217.95,217.0,217.36,34100.0,217.82,217.95,217.0,217.36,34100.0
2008-01-14 11:25:00,217.51,220.66,217.48,219.82,69100.0,217.51,220.66,217.48,219.82,69100.0
2008-01-14 11:30:00,220.14,220.16,217.55,218.37,40900.0,220.14,220.16,217.55,218.37,40900.0
2008-01-14 11:35:00,218.3,218.31,217.02,217.54,28000.0,218.3,218.31,217.02,217.54,28000.0
2008-01-14 11:40:00,217.42,218.31,217.29,217.77,34000.0,217.42,218.31,217.29,217.77,34000.0
2008-01-14 11:45:00,217.74,218.18,217.27,217.69,18600.0,217.74,218.18,217.27,217.69,18600.0
2008-01-14 11:50:00,217.57,218.58,217.57,218.32,13400.0,217.57,218.58,217.57,218.32,13400.0
2008-01-14 11:55:00,218.4,219.17,218.0,218.0,24600.0,218.4,219.17,218.0,218.0,24600.0
2008-01-14 12:00:00,218.06,218.9,217.36,217.5,20400.0,218.06,218.9,217.36,217.5,20400.0
2008-01-14 12:05:00,217.5,218.2,216.12,216.75,31600.0,217.5,218.2,216.12,216.75,31600.0
2008-01-14 12:10:00,216.78,217.0,215.5,216.0,43200.0,216.78,217.0,215.5,216.0,43200.0
2008-01-14 12:15:00,216.0,216.39,215.37,216.0,26200.0,216.0,216.39,215.37,216.0,26200.0
2008-01-14 12:20:00,216.08,216.5,215.52,216.3,22800.0,216.08,216.5,215.52,216.3,22800.0
2008-01-14 12:25:00,216.3,217.75,216.11,216.95,25900.0,216.3,217.75,216.11,216.95,25900.0
2008-01-14 12:30:00,216.95,217.32,216.82,217.2,16300.0,216.95,217.32,216.82,217.2,16300.0
2008-01-14 12:35:00,217.38,217.7,216.7,216.81,22800.0,217.38,217.7,216.7,216.81,22800.0
2008-01-14 12:40:00,216.86,217.29,216.8,216.88,23600.0,216.86,217.29,216.8,216.88,23600.0
2008-01-14 12:45:00,216.81,217.8,216.81,217.65,20400.0,216.81,217.8,216.81,217.65,20400.0
2008-01-14 12:50:00,217.81,219.36,217.7,219.19,42200.0,217.81,219.36,217.7,219.19,42200.0
2008-01-14 12:55:00,219.06,219.94,219.05,219.27,37700.0,219.06,219.94,219.05,219.27,37700.0
2008-01-14 13:00:00,219.45,220.46,218.92,220.2,57100.0,219.45,220.46,218.92,220.2,57100.0
2008-01-14 13:05:00,220.11,222.54,220.11,221.97,98000.0,220.11,222.54,220.11,221.97,98000.0
2008-01-14 13:10:00,222.0,222.22,221.05,221.5,37300.0,222.0,222.22,221.05,221.5,37300.0
2008-01-14 13:15:00,221.45,222.02,220.76,221.52,39000.0,221.45,222.02,220.76,221.52,39000.0
2008-01-14 13:20:00,221.51,222.66,221.5,222.2,35400.0,221.51,222.66,221.5,222.2,35400.0
2008-01-14 13:25:00,222.12,223.71,222.0,222.41,61700.0,222.12,223.71,222.0,222.41,61700.0
2008-01-14 13:30:00,222.41,223.9,222.21,223.61,53300.0,222.41,223.9,222.21,223.61,53300.0
2008-01-14 13:35:00,223.46,224.37,223.46,223.65,83500.0,223.46,224.37,223.46,223.65,83500.0
2008-01-14 13:40:00,223.72,224.41,222.13,224.38,58800.0,223.72,224.41,222.13,224.38,58800.0
2008-01-14 13:45:00,224.22,224.7,223.72,224.26,46500.0,224.22,224.7,223.72,224.26,46500.0
2008-01-14 13:50:00,224.16,224.46,223.54,223.6,32800.0,224.16,224.46,223.54,223.6,32800.0
2008-01-14 13:55:00,223.73,224.0,223.0,223.6,24500.0,223.73,224.0,223.0,223.6,24500.0
2008-01-14 14:00:00,223.74,223.85,222.15,223.64,31500.0,223.74,223.85,222.15,223.64,31500.0
2008-01-14 14:05:00,223.65,223.65,222.51,222.66,20000.0,223.65,223.65,222.51,222.66,20000.0
2008-01-14 14:10:00,222.69,222.95,221.71,222.35,21900.0,222.69,222.95,221.71,222.35,21900.0
2008-01-14 14:15:00,222.24,222.25,220.95,222.1,39100.0,222.24,222.25,220.95,222.1,39100.0
2008-01-14 14:20:00,222.4,222.92,222.06,222.22,16600.0,222.4,222.92,222.06,222.22,16600.0
2008-01-14 14:25:00,222.49,223.45,222.32,223.02,21500.0,222.49,223.45,222.32,223.02,21500.0
2008-01-14 14:30:00,223.05,225.0,222.92,225.0,76900.0,223.05,225.0,222.92,225.0,76900.0
2008-01-14 14:35:00,225.0,228.0,224.88,227.19,123000.0,225.0,228.0,224.88,227.19,123000.0
2008-01-14 14:40:00,227.19,227.8,226.5,227.17,70100.0,227.19,227.8,226.5,227.17,70100.0
2008-01-14 14:45:00,227.14,228.28,226.86,228.01,95800.0,227.14,228.28,226.86,228.01,95800.0
2008-01-14 14:50:00,228.04,228.15,225.27,225.5,71800.0,228.04,228.15,225.27,225.5,71800.0
2008-01-14 14:55:00,225.5,227.75,225.39,227.0,44200.0,225.5,227.75,225.39,227.0,44200.0
2008-01-14 15:00:00,227.22,228.17,227.02,227.54,53500.0,227.22,228.17,227.02,227.54,53500.0
2008-01-14 15:05:00,227.68,229.99,226.98,229.06,88800.0,227.68,229.99,226.98,229.06,88800.0
2008-01-14 15:10:00,229.14,229.31,227.2,227.25,61500.0,229.14,229.31,227.2,227.25,61500.0
2008-01-14 15:15:00,227.24,228.0,226.71,227.09,33500.0,227.24,228.0,226.71,227.09,33500.0
2008-01-14 15:20:00,227.47,227.47,225.0,226.55,56900.0,227.47,227.47,225.0,226.55,56900.0
2008-01-14 15:25:00,226.39,227.31,226.22,226.9,25700.0,226.39,227.31,226.22,226.9,25700.0
2008-01-14 15:30:00,226.9,227.17,226.22,226.92,25000.0,226.9,227.17,226.22,226.92,25000.0
2008-01-14 15:35:00,227.18,227.44,225.77,226.18,31300.0,227.18,227.44,225.77,226.18,31300.0
2008-01-14 15:40:00,226.23,228.0,225.44,226.45,60200.0,226.23,228.0,225.44,226.45,60200.0
2008-01-14 15:45:00,225.82,226.57,225.62,225.99,23800.0,225.82,226.57,225.62,225.99,23800.0
2008-01-14 15:50:00,225.87,227.61,225.5,225.54,76900.0,225.87,227.61,225.5,225.54,76900.0
2008-01-14 15:55:00,225.61,225.65,223.0,224.21,128000.0,225.61,225.65,223.0,224.21,128000.0
2008-01-15 09:30:00,217.75,220.0,217.18,219.5,136800.0,217.75,220.0,217.18,219.5,136800.0
2008-01-15 09:35:00,219.5,219.51,216.03,217.84,121900.0,219.5,219.51,216.03,217.84,121900.0
2008-01-15 09:40:00,217.83,218.23,216.3,217.65,63200.0,217.83,218.23,216.3,217.65,63200.0
2008-01-15 09:45:00,217.89,218.99,216.9,217.58,68300.0,217.89,218.99,216.9,217.58,68300.0
2008-01-15 09:50:00,217.58,218.48,216.71,216.71,47800.0,217.58,218.48,216.71,216.71,47800.0
2008-01-15 09:55:00,216.73,217.08,215.05,215.85,110200.0,216.73,217.08,215.05,215.85,110200.0
2008-01-15 10:00:00,215.72,216.9,212.92,214.8,152000.0,215.72,216.9,212.92,214.8,152000.0
2008-01-15 10:05:00,214.94,216.49,214.05,214.23,89300.0,214.94,216.49,214.05,214.23,89300.0
2008-01-15 10:10:00,214.59,215.42,214.26,214.3,48000.0,214.59,215.42,214.26,214.3,48000.0
2008-01-15 10:15:00,214.28,216.56,213.5,213.68,82400.0,214.28,216.56,213.5,213.68,82400.0
2008-01-15 10:20:00,213.87,215.85,213.05,214.6,93100.0,213.87,215.85,213.05,214.6,93100.0
2008-01-15 10:25:00,214.75,216.5,214.51,214.84,54800.0,214.75,216.5,214.51,214.84,54800.0
2008-01-15 10:30:00,215.08,215.79,214.6,215.02,27100.0,215.08,215.79,214.6,215.02,27100.0
2008-01-15 10:35:00,215.03,215.03,212.6,213.0,85900.0,215.03,215.03,212.6,213.0,85900.0
2008-01-15 10:40:00,213.0,213.18,210.72,211.4,161900.0,213.0,213.18,210.72,211.4,161900.0
2008-01-15 10:45:00,211.18,212.43,210.11,210.53,100500.0,211.18,212.43,210.11,210.53,100500.0
2008-01-15 10:50:00,210.82,210.9,208.88,209.8,171500.0,210.82,210.9,208.88,209.8,171500.0
2008-01-15 10:55:00,209.65,210.5,208.59,210.5,118300.0,209.65,210.5,208.59,210.5,118300.0
2008-01-15 11:00:00,210.5,211.24,209.61,211.22,100500.0,210.5,211.24,209.61,211.22,100500.0
2008-01-15 11:05:00,210.97,211.85,209.5,209.84,57400.0,210.97,211.85,209.5,209.84,57400.0
2008-01-15 11:10:00,209.81,211.22,209.6,210.55,33300.0,209.81,211.22,209.6,210.55,33300.0
2008-01-15 11:15:00,210.84,210.92,209.07,209.08,41000.0,210.84,210.92,209.07,209.08,41000.0
2008-01-15 11:20:00,209.18,209.5,207.75,208.99,118800.0,209.18,209.5,207.75,208.99,118800.0
2008-01-15 11:25:00,209.0,209.22,207.49,208.85,56500.0,209.0,209.22,207.49,208.85,56500.0
2008-01-15 11:30:00,208.85,208.85,207.25,207.82,53900.0,208.85,208.85,207.25,207.82,53900.0
2008-01-15 11:35:00,207.9,208.75,207.15,208.45,46700.0,207.9,208.75,207.15,208.45,46700.0
2008-01-15 11:40:00,208.43,209.46,205.68,205.68,111000.0,208.43,209.46,205.68,205.68,111000.0
2008-01-15 11:45:00,205.65,206.49,203.42,203.97,161500.0,205.65,206.49,203.42,203.97,161500.0
2008-01-15 11:50:00,203.73,205.09,203.5,205.09,71900.0,203.73,205.09,203.5,205.09,71900.0
2008-01-15 11:55:00,205.09,205.36,203.64,205.03,62400.0,205.09,205.36,203.64,205.03,62400.0
2008-01-15 12:00:00,205.0,205.86,204.69,205.23,44700.0,205.0,205.86,204.69,205.23,44700.0
2008-01-15 12:05:00,205.03,206.62,204.5,206.2,64000.0,205.03,206.62,204.5,206.2,64000.0
2008-01-15 12:10:00,206.1,207.07,206.0,206.78,76900.0,206.1,207.07,206.0,206.78,76900.0
2008-01-15 12:15:00,206.9,207.06,206.08,206.49,54200.0,206.9,207.06,206.08,206.49,54200.0
2008-01-15 12:20:00,206.6,208.83,206.6,208.04,76100.0,206.6,208.83,206.6,208.04,76100.0
2008-01-15 12:25:00,208.0,208.65,207.41,208.36,34400.0,208.0,208.65,207.41,208.36,34400.0
2008-01-15 12:30:00,208.11,208.85,207.51,207.98,66100.0,208.11,208.85,207.51,207.98,66100.0
2008-01-15 12:35:00,207.98,208.01,206.51,206.85,61500.0,207.98,208.01,206.51,206.85,61500.0
2008-01-15 12:40:00,206.79,207.1,206.5,207.05,43600.0,206.79,207.1,206.5,207.05,43600.0
2008-01-15 12:45:00,207.04,207.69,206.8,207.59,40100.0,207.04,207.69,206.8,207.59,40100.0
2008-01-15 12:50:00,207.59,209.16,207.25,209.11,64700.0,207.59,209.16,207.25,209.11,64700.0
2008-01-15 12:55:00,209.13,209.3,207.5,208.4,44100.0,209.13,209.3,207.5,208.4,44100.0
2008-01-15 13:00:00,208.4,209.0,207.86,208.5,35800.0,208.4,209.0,207.86,208.5,35800.0
2008-01-15 13:05:00,208.57,210.74,208.49,210.0,94300.0,208.57,210.74,208.49,210.0,94300.0
2008-01-15 13:10:00,209.82,210.27,208.93,210.0,70800.0,209.82,210.27,208.93,210.0,70800.0
2008-01-15 13:15:00,209.99,210.25,209.11,209.11,43500.0,209.99,210.25,209.11,209.11,43500.0
2008-01-15 13:20:00,209.29,209.29,207.0,208.25,59700.0,209.29,209.29,207.0,208.25,59700.0
2008-01-15 13:25:00,208.4,208.5,207.25,207.37,32600.0,208.4,208.5,207.25,207.37,32600.0
2008-01-15 13:30:00,207.35,207.69,205.22,205.75,50100.0,207.35,207.69,205.22,205.75,50100.0
2008-01-15 13:35:00,205.74,206.78,205.74,206.02,23000.0,205.74,206.78,205.74,206.02,23000.0
2008-01-15 13:40:00,206.01,206.28,205.51,205.91,27100.0,206.01,206.28,205.51,205.91,27100.0
2008-01-15 13:45:00,205.9,207.0,205.51,207.0,65000.0,205.9,207.0,205.51,207.0,65000.0
2008-01-15 13:50:00,207.0,207.33,205.8,205.81,19700.0,207.0,207.33,205.8,205.81,19700.0
2008-01-15 13:55:00,206.02,207.6,205.77,207.02,32300.0,206.02,207.6,205.77,207.02,32300.0
2008-01-15 14:00:00,206.62,206.74,205.76,205.77,58300.0,206.62,206.74,205.76,205.77,58300.0
2008-01-15 14:05:00,205.81,207.4,205.76,206.85,31300.0,205.81,207.4,205.76,206.85,31300.0
2008-01-15 14:10:00,206.81,207.5,206.51,207.24,60000.0,206.81,207.5,206.51,207.24,60000.0
2008-01-15 14:15:00,207.49,207.55,206.0,206.57,42700.0,207.49,207.55,206.0,206.57,42700.0
2008-01-15 14:20:00,206.45,206.49,205.8,205.87,40300.0,206.45,206.49,205.8,205.87,40300.0
2008-01-15 14:25:00,206.04,206.3,205.0,206.25,67300.0,206.04,206.3,205.0,206.25,67300.0
2008-01-15 14:30:00,206.25,206.25,205.46,205.6,31100.0,206.25,206.25,205.46,205.6,31100.0
2008-01-15 14:35:00,205.6,206.74,205.53,206.66,54600.0,205.6,206.74,205.53,206.66,54600.0
2008-01-15 14:40:00,206.69,210.02,206.6,208.42,166500.0,206.69,210.02,206.6,208.42,166500.0
2008-01-15 14:45:00,208.43,208.55,207.1,207.1,40100.0,208.43,208.55,207.1,207.1,40100.0
2008-01-15 14:50:00,207.12,207.92,206.52,206.95,34900.0,207.12,207.92,206.52,206.95,34900.0
2008-01-15 14:55:00,207.15,207.97,205.0,205.79,48200.0,207.15,207.97,205.0,205.79,48200.0
2008-01-15 15:00:00,205.78,206.75,205.1,206.44,46100.0,205.78,206.75,205.1,206.44,46100.0
2008-01-15 15:05:00,206.43,206.75,206.05,206.17,29000.0,206.43,206.75,206.05,206.17,29000.0
2008-01-15 15:10:00,206.2,207.64,205.78,207.24,60000.0,206.2,207.64,205.78,207.24,60000.0
2008-01-15 15:15:00,207.04,207.41,205.74,205.92,41300.0,207.04,207.41,205.74,205.92,41300.0
2008-01-15 15:20:00,205.93,207.1,205.7,206.15,56600.0,205.93,207.1,205.7,206.15,56600.0
2008-01-15 15:25:00,206.07,208.87,206.07,207.66,86500.0,206.07,208.87,206.07,207.66,86500.0
2008-01-15 15:30:00,207.55,208.88,206.75,208.86,65800.0,207.55,208.88,206.75,208.86,65800.0
2008-01-15 15:35:00,208.84,209.83,207.5,207.84,73800.0,208.84,209.83,207.5,207.84,73800.0
2008-01-15 15:40:00,207.96,208.12,206.95,207.55,47000.0,207.96,208.12,206.95,207.55,47000.0
2008-01-15 15:45:00,207.5,207.56,205.1,206.0,96100.0,207.5,207.56,205.1,206.0,96100.0
2008-01-15 15:50:00,205.78,206.23,205.4,205.53,113600.0,205.78,206.23,205.4,205.53,113600.0
2008-01-15 15:55:00,205.51,206.21,204.0,204.65,205800.0,205.51,206.21,204.0,204.65,205800.0
2008-01-16 09:30:00,200.45,200.9,197.25,197.5,363400.0,200.45,200.9,197.25,197.5,363400.0
2008-01-16 09:35:00,197.55,198.99,195.3,198.99,224500.0,197.55,198.99,195.3,198.99,224500.0
2008-01-16 09:40:00,199.0,202.66,198.29,201.36,232700.0,199.0,202.66,198.29,201.36,232700.0
2008-01-16 09:45:00,201.53,202.26,199.07,202.26,182200.0,201.53,202.26,199.07,202.26,182200.0
2008-01-16 09:50:00,202.27,203.39,199.5,200.41,192500.0,202.27,203.39,199.5,200.41,192500.0
2008-01-16 09:55:00,200.09,200.09,194.5,194.51,212100.0,200.09,200.09,194.5,194.51,212100.0
2008-01-16 10:00:00,194.63,196.0,193.62,193.81,237700.0,194.63,196.0,193.62,193.81,237700.0
2008-01-16 10:05:00,193.87,196.0,193.04,194.75,166500.0,193.87,196.0,193.04,194.75,166500.0
2008-01-16 10:10:00,194.94,195.27,190.91,191.41,139400.0,194.94,195.27,190.91,191.41,139400.0
2008-01-16 10:15:00,191.19,193.81,190.56,193.25,138900.0,191.19,193.81,190.56,193.25,138900.0
2008-01-16 10:20:00,193.44,194.09,191.78,193.49,96100.0,193.44,194.09,191.78,193.49,96100.0
2008-01-16 10:25:00,193.68,194.24,190.23,190.26,121500.0,193.68,194.24,190.23,190.26,121500.0
2008-01-16 10:30:00,190.2,191.14,187.0,187.77,293000.0,190.2,191.14,187.0,187.77,293000.0
2008-01-16 10:35:00,187.84,188.22,183.95,186.44,356600.0,187.84,188.22,183.95,186.44,356600.0
2008-01-16 10:40:00,186.27,186.27,181.23,181.99,192100.0,186.27,186.27,181.23,181.99,192100.0
2008-01-16 10:45:00,182.0,183.25,178.0,178.45,271400.0,182.0,183.25,178.0,178.45,271400.0
2008-01-16 10:50:00,178.59,182.38,177.5,179.87,293100.0,178.59,182.38,177.5,179.87,293100.0
2008-01-16 10:55:00,179.92,183.87,179.01,183.4,194100.0,179.92,183.87,179.01,183.4,194100.0
2008-01-16 11:00:00,183.43,183.77,181.25,182.79,141300.0,183.43,183.77,181.25,182.79,141300.0
2008-01-16 11:05:00,182.72,185.49,182.52,185.04,172000.0,182.72,185.49,182.52,185.04,172000.0
2008-01-16 11:10:00,184.96,185.01,182.52,183.83,102000.0,184.96,185.01,182.52,183.83,102000.0
2008-01-16 11:15:00,183.83,186.5,182.52,186.08,85400.0,183.83,186.5,182.52,186.08,85400.0
2008-01-16 11:20:00,186.1,188.02,185.0,186.33,148100.0,186.1,188.02,185.0,186.33,148100.0
2008-01-16 11:25:00,186.32,188.5,185.75,187.93,143900.0,186.32,188.5,185.75,187.93,143900.0
2008-01-16 11:30:00,187.89,188.41,185.51,185.76,92700.0,187.89,188.41,185.51,185.76,92700.0
2008-01-16 11:35:00,185.71,185.76,182.6,183.5,147500.0,185.71,185.76,182.6,183.5,147500.0
2008-01-16 11:40:00,183.49,183.9,183.21,183.5,130000.0,183.49,183.9,183.21,183.5,130000.0
2008-01-16 11:45:00,183.46,183.66,182.12,183.07,113400.0,183.46,183.66,182.12,183.07,113400.0
2008-01-16 11:50:00,183.15,188.25,183.15,188.25,147500.0,183.15,188.25,183.15,188.25,147500.0
2008-01-16 11:55:00,188.03,188.1,185.12,187.38,108200.0,188.03,188.1,185.12,187.38,108200.0
2008-01-16 12:00:00,187.55,188.4,185.81,186.43,118000.0,187.55,188.4,185.81,186.43,118000.0
2008-01-16 12:05:00,186.43,189.49,186.2,188.5,116100.0,186.43,189.49,186.2,188.5,116100.0
2008-01-16 12:10:00,188.5,188.6,185.0,186.94,112300.0,188.5,188.6,185.0,186.94,112300.0
2008-01-16 12:15:00,186.78,187.6,184.0,184.36,114300.0,186.78,187.6,184.0,184.36,114300.0
2008-01-16 12:20:00,184.43,185.64,183.71,185.03,70100.0,184.43,185.64,183.71,185.03,70100.0
2008-01-16 12:25:00,185.02,187.83,184.95,187.7,62400.0,185.02,187.83,184.95,187.7,62400.0
2008-01-16 12:30:00,187.69,188.6,185.66,186.69,109500.0,187.69,188.6,185.66,186.69,109500.0
2008-01-16 12:35:00,186.88,187.6,186.01,187.23,48800.0,186.88,187.6,186.01,187.23,48800.0
2008-01-16 12:40:00,187.26,191.88,187.24,191.88,165000.0,187.26,191.88,187.24,191.88,165000.0
2008-01-16 12:45:00,191.7,192.24,188.3,189.7,107200.0,191.7,192.24,188.3,189.7,107200.0
2008-01-16 12:50:00,189.71,189.94,185.32,186.69,96300.0,189.71,189.94,185.32,186.69,96300.0
2008-01-16 12:55:00,186.51,188.1,184.0,187.65,95600.0,186.51,188.1,184.0,187.65,95600.0
2008-01-16 13:00:00,187.57,188.0,186.55,187.4,32300.0,187.57,188.0,186.55,187.4,32300.0
2008-01-16 13:05:00,187.4,187.94,186.68,186.93,29400.0,187.4,187.94,186.68,186.93,29400.0
2008-01-16 13:10:00,186.93,186.96,185.17,185.5,38900.0,186.93,186.96,185.17,185.5,38900.0
2008-01-16 13:15:00,185.4,185.55,184.0,185.46,76400.0,185.4,185.55,184.0,185.46,76400.0
2008-01-16 13:20:00,185.52,185.97,184.84,185.66,35100.0,185.52,185.97,184.84,185.66,35100.0
2008-01-16 13:25:00,185.32,185.65,183.2,184.72,39100.0,185.32,185.65,183.2,184.72,39100.0
2008-01-16 13:30:00,184.44,185.13,183.73,184.95,34500.0,184.44,185.13,183.73,184.95,34500.0
2008-01-16 13:35:00,184.95,187.48,184.58,186.58,94500.0,184.95,187.48,184.58,186.58,94500.0
2008-01-16 13:40:00,186.79,187.5,186.03,186.33,45900.0,186.79,187.5,186.03,186.33,45900.0
2008-01-16 13:45:00,186.4,187.18,184.0,185.47,64200.0,186.4,187.18,184.0,185.47,64200.0
2008-01-16 13:50:00,185.6,186.93,185.15,186.73,23000.0,185.6,186.93,185.15,186.73,23000.0
2008-01-16 13:55:00,186.7,187.5,185.42,186.58,48800.0,186.7,187.5,185.42,186.58,48800.0
2008-01-16 14:00:00,187.13,188.43,185.44,188.38,64500.0,187.13,188.43,185.44,188.38,64500.0
2008-01-16 14:05:00,188.39,188.73,186.81,188.43,70300.0,188.39,188.73,186.81,188.43,70300.0
2008-01-16 14:10:00,188.45,190.88,188.45,190.32,147400.0,188.45,190.88,188.45,190.32,147400.0
2008-01-16 14:15:00,190.3,191.78,189.2,189.66,137500.0,190.3,191.78,189.2,189.66,137500.0
2008-01-16 14:20:00,189.5,191.55,188.52,190.97,89900.0,189.5,191.55,188.52,190.97,89900.0
2008-01-16 14:25:00,190.94,194.5,188.79,194.48,139000.0,190.94,194.5,188.79,194.48,139000.0
2008-01-16 14:30:00,194.48,195.49,193.09,193.87,243100.0,194.48,195.49,193.09,193.87,243100.0
2008-01-16 14:35:00,193.88,195.6,193.28,194.58,118900.0,193.88,195.6,193.28,194.58,118900.0
2008-01-16 14:40:00,194.61,194.88,192.5,193.91,103400.0,194.61,194.88,192.5,193.91,103400.0
2008-01-16 14:45:00,193.79,194.0,191.2,191.51,93400.0,193.79,194.0,191.2,191.51,93400.0
2008-01-16 14:50:00,191.7,191.74,188.39,188.85,117200.0,191.7,191.74,188.39,188.85,117200.0
2008-01-16 14:55:00,188.66,189.53,188.0,188.89,87000.0,188.66,189.53,188.0,188.89,87000.0
2008-01-16 15:00:00,188.94,191.21,188.4,190.26,82900.0,188.94,191.21,188.4,190.26,82900.0
2008-01-16 15:05:00,190.43,191.47,189.01,191.17,48800.0,190.43,191.47,189.01,191.17,48800.0
2008-01-16 15:10:00,191.12,191.48,189.5,190.77,47800.0,191.12,191.48,189.5,190.77,47800.0
2008-01-16 15:15:00,190.7,194.12,190.68,193.94,128900.0,190.7,194.12,190.68,193.94,128900.0
2008-01-16 15:20:00,193.9,193.9,189.26,190.59,112900.0,193.9,193.9,189.26,190.59,112900.0
2008-01-16 15:25:00,190.76,191.44,189.48,191.38,59500.0,190.76,191.44,189.48,191.38,59500.0
2008-01-16 15:30:00,191.38,191.45,189.51,190.46,65600.0,191.38,191.45,189.51,190.46,65600.0
2008-01-16 15:35:00,190.35,190.54,185.03,185.61,136300.0,190.35,190.54,185.03,185.61,136300.0
2008-01-16 15:40:00,185.87,187.11,185.6,185.81,112500.0,185.87,187.11,185.6,185.81,112500.0
2008-01-16 15:45:00,185.63,186.38,183.59,183.99,139400.0,185.63,186.38,183.59,183.99,139400.0
2008-01-16 15:50:00,183.96,184.6,182.7,182.93,144800.0,183.96,184.6,182.7,182.93,144800.0
2008-01-16 15:55:00,182.92,183.25,180.59,181.59,195500.0,182.92,183.25,180.59,181.59,195500.0
2008-01-17 09:30:00,182.93,183.3,176.12,180.85,288500.0,182.93,183.3,176.12,180.85,288500.0
2008-01-17 09:35:00,181.07,181.65,177.05,178.42,131000.0,181.07,181.65,177.05,178.42,131000.0
2008-01-17 09:40:00,178.41,183.97,178.16,182.33,197000.0,178.41,183.97,178.16,182.33,197000.0
2008-01-17 09:45:00,182.31,184.8,180.7,183.05,151100.0,182.31,184.8,180.7,183.05,151100.0
2008-01-17 09:50:00,183.04,185.53,182.24,184.5,130600.0,183.04,185.53,182.24,184.5,130600.0
2008-01-17 09:55:00,184.58,184.9,183.19,184.32,73600.0,184.58,184.9,183.19,184.32,73600.0
2008-01-17 10:00:00,184.67,184.67,178.5,179.93,205900.0,184.67,184.67,178.5,179.93,205900.0
2008-01-17 10:05:00,179.52,181.46,178.58,179.91,118600.0,179.52,181.46,178.58,179.91,118600.0
2008-01-17 10:10:00,179.82,179.86,177.08,177.46,111300.0,179.82,179.86,177.08,177.46,111300.0
2008-01-17 10:15:00,177.46,177.46,172.62,173.16,231100.0,177.46,177.46,172.62,173.16,231100.0
2008-01-17 10:20:00,173.37,178.0,172.68,176.97,192800.0,173.37,178.0,172.68,176.97,192800.0
2008-01-17 10:25:00,177.45,177.54,175.48,176.99,97600.0,177.45,177.54,175.48,176.99,97600.0
2008-01-17 10:30:00,176.75,176.75,172.0,172.83,151800.0,176.75,176.75,172.0,172.83,151800.0
2008-01-17 10:35:00,172.82,175.5,172.7,174.63,119400.0,172.82,175.5,172.7,174.63,119400.0
2008-01-17 10:40:00,174.86,176.62,173.57,175.64,117300.0,174.86,176.62,173.57,175.64,117300.0
2008-01-17 10:45:00,175.89,179.95,175.88,179.4,146200.0,175.89,179.95,175.88,179.4,146200.0
2008-01-17 10:50:00,179.41,179.87,176.53,177.31,92400.0,179.41,179.87,176.53,177.31,92400.0
2008-01-17 10:55:00,177.49,181.18,176.59,179.15,121400.0,177.49,181.18,176.59,179.15,121400.0
2008-01-17 11:00:00,179.15,181.24,178.66,180.24,104200.0,179.15,181.24,178.66,180.24,104200.0
2008-01-17 11:05:00,180.06,182.38,179.77,181.45,101900.0,180.06,182.38,179.77,181.45,101900.0
2008-01-17 11:10:00,181.47,182.83,180.05,181.97,115400.0,181.47,182.83,180.05,181.97,115400.0
2008-01-17 11:15:00,181.75,181.97,178.57,179.76,72000.0,181.75,181.97,178.57,179.76,72000.0
2008-01-17 11:20:00,179.75,180.44,177.54,177.83,50100.0,179.75,180.44,177.54,177.83,50100.0
2008-01-17 11:25:00,178.11,180.46,177.85,179.95,52000.0,178.11,180.46,177.85,179.95,52000.0
2008-01-17 11:30:00,179.92,182.66,179.3,182.11,111400.0,179.92,182.66,179.3,182.11,111400.0
2008-01-17 11:35:00,182.21,183.5,180.25,180.25,119400.0,182.21,183.5,180.25,180.25,119400.0
2008-01-17 11:40:00,180.2,181.0,179.0,179.35,89500.0,180.2,181.0,179.0,179.35,89500.0
2008-01-17 11:45:00,179.32,181.0,178.51,180.67,85100.0,179.32,181.0,178.51,180.67,85100.0
2008-01-17 11:50:00,180.8,182.0,179.63,180.0,63000.0,180.8,182.0,179.63,180.0,63000.0
2008-01-17 11:55:00,180.15,180.47,178.33,178.82,64100.0,180.15,180.47,178.33,178.82,64100.0
2008-01-17 12:00:00,179.13,179.47,175.38,175.8,81700.0,179.13,179.47,175.38,175.8,81700.0
2008-01-17 12:05:00,175.79,178.39,175.77,176.48,56300.0,175.79,178.39,175.77,176.48,56300.0
2008-01-17 12:10:00,176.5,178.11,175.45,177.61,67400.0,176.5,178.11,175.45,177.61,67400.0
2008-01-17 12:15:00,177.53,179.0,177.2,178.2,66600.0,177.53,179.0,177.2,178.2,66600.0
2008-01-17 12:20:00,178.2,178.39,176.25,176.29,48900.0,178.2,178.39,176.25,176.29,48900.0
2008-01-17 12:25:00,176.46,178.29,176.28,178.0,41200.0,176.46,178.29,176.28,178.0,41200.0
2008-01-17 12:30:00,178.27,179.75,178.0,179.37,78800.0,178.27,179.75,178.0,179.37,78800.0
2008-01-17 12:35:00,179.36,179.38,178.01,178.37,33200.0,179.36,179.38,178.01,178.37,33200.0
2008-01-17 12:40:00,178.5,178.73,177.01,177.44,37100.0,178.5,178.73,177.01,177.44,37100.0
2008-01-17 12:45:00,177.13,178.3,176.78,177.69,56100.0,177.13,178.3,176.78,177.69,56100.0
2008-01-17 12:50:00,177.83,179.75,177.68,178.0,37100.0,177.83,179.75,177.68,178.0,37100.0
2008-01-17 12:55:00,177.92,178.8,177.02,177.29,35300.0,177.92,178.8,177.02,177.29,35300.0
2008-01-17 13:00:00,177.5,177.63,175.67,176.98,69000.0,177.5,177.63,175.67,176.98,69000.0
2008-01-17 13:05:00,176.99,177.99,176.26,176.73,48900.0,176.99,177.99,176.26,176.73,48900.0
2008-01-17 13:10:00,176.66,177.69,175.53,177.38,72900.0,176.66,177.69,175.53,177.38,72900.0
2008-01-17 13:15:00,177.14,178.46,176.5,177.7,58600.0,177.14,178.46,176.5,177.7,58600.0
2008-01-17 13:20:00,177.69,177.69,176.25,176.52,24600.0,177.69,177.69,176.25,176.52,24600.0
2008-01-17 13:25:00,176.5,177.2,176.29,177.19,40700.0,176.5,177.2,176.29,177.19,40700.0
2008-01-17 13:30:00,177.07,178.35,177.07,178.05,33900.0,177.07,178.35,177.07,178.05,33900.0
2008-01-17 13:35:00,177.77,179.4,177.09,179.22,54300.0,177.77,179.4,177.09,179.22,54300.0
2008-01-17 13:40:00,179.38,181.5,178.65,179.59,108900.0,179.38,181.5,178.65,179.59,108900.0
2008-01-17 13:45:00,179.6,180.45,178.0,179.13,45300.0,179.6,180.45,178.0,179.13,45300.0
2008-01-17 13:50:00,179.09,179.34,177.96,178.15,36400.0,179.09,179.34,177.96,178.15,36400.0
2008-01-17 13:55:00,178.42,178.46,177.44,177.72,29400.0,178.42,178.46,177.44,177.72,29400.0
2008-01-17 14:00:00,177.72,177.95,176.61,177.09,28300.0,177.72,177.95,176.61,177.09,28300.0
2008-01-17 14:05:00,177.1,178.75,177.06,177.19,25200.0,177.1,178.75,177.06,177.19,25200.0
2008-01-17 14:10:00,177.3,177.34,175.37,175.8,62500.0,177.3,177.34,175.37,175.8,62500.0
2008-01-17 14:15:00,175.52,176.62,174.6,175.97,77900.0,175.52,176.62,174.6,175.97,77900.0
2008-01-17 14:20:00,175.99,176.64,175.25,176.62,27600.0,175.99,176.64,175.25,176.62,27600.0
2008-01-17 14:25:00,176.5,176.91,173.9,174.05,64900.0,176.5,176.91,173.9,174.05,64900.0
2008-01-17 14:30:00,174.07,175.59,174.07,174.75,38600.0,174.07,175.59,174.07,174.75,38600.0
2008-01-17 14:35:00,174.6,175.4,174.03,175.12,35900.0,174.6,175.4,174.03,175.12,35900.0
2008-01-17 14:40:00,175.11,175.31,173.53,174.24,69200.0,175.11,175.31,173.53,174.24,69200.0
2008-01-17 14:45:00,174.42,177.62,174.42,176.8,79100.0,174.42,177.62,174.42,176.8,79100.0
2008-01-17 14:50:00,176.66,177.49,175.35,175.89,65000.0,176.66,177.49,175.35,175.89,65000.0
2008-01-17 14:55:00,175.71,176.24,174.5,175.0,71300.0,175.71,176.24,174.5,175.0,71300.0
2008-01-17 15:00:00,175.0,176.84,173.11,174.22,87100.0,175.0,176.84,173.11,174.22,87100.0
2008-01-17 15:05:00,174.22,176.41,174.0,175.0,79700.0,174.22,176.41,174.0,175.0,79700.0
2008-01-17 15:10:00,175.21,175.45,173.75,175.27,51700.0,175.21,175.45,173.75,175.27,51700.0
2008-01-17 15:15:00,175.0,175.34,173.25,174.14,45700.0,175.0,175.34,173.25,174.14,45700.0
2008-01-17 15:20:00,174.17,174.36,172.0,173.18,108900.0,174.17,174.36,172.0,173.18,108900.0
2008-01-17 15:25:00,173.1,173.77,170.68,170.87,101500.0,173.1,173.77,170.68,170.87,101500.0
2008-01-17 15:30:00,170.87,172.38,170.4,171.69,104200.0,170.87,172.38,170.4,171.69,104200.0
2008-01-17 15:35:00,171.75,173.54,171.12,172.31,103900.0,171.75,173.54,171.12,172.31,103900.0
2008-01-17 15:40:00,172.03,172.67,170.28,170.3,71900.0,172.03,172.67,170.28,170.3,71900.0
2008-01-17 15:45:00,170.25,170.35,168.64,168.98,171800.0,170.25,170.35,168.64,168.98,171800.0
2008-01-17 15:50:00,168.71,169.69,167.71,168.27,156000.0,168.71,169.69,167.71,168.27,156000.0
2008-01-17 15:55:00,168.28,168.45,166.59,167.02,200500.0,168.28,168.45,166.59,167.02,200500.0
2008-01-18 09:30:00,172.92,173.99,170.0,171.73,214600.0,172.92,173.99,170.0,171.73,214600.0
2008-01-18 09:35:00,171.92,172.2,169.66,170.3,272800.0,171.92,172.2,169.66,170.3,272800.0
2008-01-18 09:40:00,170.42,170.88,168.07,168.72,207600.0,170.42,170.88,168.07,168.72,207600.0
2008-01-18 09:45:00,168.6,171.85,168.09,171.83,176000.0,168.6,171.85,168.09,171.83,176000.0
2008-01-18 09:50:00,171.84,172.75,169.64,170.73,115900.0,171.84,172.75,169.64,170.73,115900.0
2008-01-18 09:55:00,170.92,171.5,168.6,169.44,102200.0,170.92,171.5,168.6,169.44,102200.0
2008-01-18 10:00:00,169.5,170.89,166.79,167.22,145400.0,169.5,170.89,166.79,167.22,145400.0
2008-01-18 10:05:00,167.6,170.79,167.3,170.76,103000.0,167.6,170.79,167.3,170.76,103000.0
2008-01-18 10:10:00,170.78,174.0,170.76,173.99,162200.0,170.78,174.0,170.76,173.99,162200.0
2008-01-18 10:15:00,174.0,174.66,172.5,172.65,150900.0,174.0,174.66,172.5,172.65,150900.0
2008-01-18 10:20:00,172.65,174.2,172.04,173.77,77600.0,172.65,174.2,172.04,173.77,77600.0
2008-01-18 10:25:00,173.79,174.9,172.58,174.75,103000.0,173.79,174.9,172.58,174.75,103000.0
2008-01-18 10:30:00,174.77,175.78,174.0,174.02,156700.0,174.77,175.78,174.0,174.02,156700.0
2008-01-18 10:35:00,174.11,177.35,174.11,177.31,184600.0,174.11,177.35,174.11,177.31,184600.0
2008-01-18 10:40:00,177.31,179.89,177.13,178.85,319700.0,177.31,179.89,177.13,178.85,319700.0
2008-01-18 10:45:00,178.86,179.88,177.0,178.17,135300.0,178.86,179.88,177.0,178.17,135300.0
2008-01-18 10:50:00,178.19,180.92,177.51,177.64,188900.0,178.19,180.92,177.51,177.64,188900.0
2008-01-18 10:55:00,177.64,178.2,175.2,176.88,151800.0,177.64,178.2,175.2,176.88,151800.0
2008-01-18 11:00:00,176.99,177.65,175.75,176.69,72300.0,176.99,177.65,175.75,176.69,72300.0
2008-01-18 11:05:00,176.28,176.58,173.75,174.4,100300.0,176.28,176.58,173.75,174.4,100300.0
2008-01-18 11:10:00,174.4,175.5,173.3,173.39,122900.0,174.4,175.5,173.3,173.39,122900.0
2008-01-18 11:15:00,173.35,173.35,169.72,172.75,200500.0,173.35,173.35,169.72,172.75,200500.0
2008-01-18 11:20:00,172.72,173.0,170.0,171.82,146200.0,172.72,173.0,170.0,171.82,146200.0
2008-01-18 11:25:00,171.7,173.75,170.61,172.97,94600.0,171.7,173.75,170.61,172.97,94600.0
2008-01-18 11:30:00,173.29,174.94,172.29,173.15,82400.0,173.29,174.94,172.29,173.15,82400.0
2008-01-18 11:35:00,173.15,175.0,172.27,172.5,75700.0,173.15,175.0,172.27,172.5,75700.0
2008-01-18 11:40:00,172.5,172.54,171.0,171.88,89900.0,172.5,172.54,171.0,171.88,89900.0
2008-01-18 11:45:00,171.62,171.99,169.53,170.3,126600.0,171.62,171.99,169.53,170.3,126600.0
2008-01-18 11:50:00,170.42,171.55,170.14,170.91,77200.0,170.42,171.55,170.14,170.91,77200.0
2008-01-18 11:55:00,170.89,170.89,169.01,170.25,134100.0,170.89,170.89,169.01,170.25,134100.0
2008-01-18 12:00:00,170.25,172.26,169.88,172.0,130700.0,170.25,172.26,169.88,172.0,130700.0
2008-01-18 12:05:00,172.02,172.39,170.32,172.06,69700.0,172.02,172.39,170.32,172.06,69700.0
2008-01-18 12:10:00,172.24,173.32,172.07,172.84,66300.0,172.24,173.32,172.07,172.84,66300.0
2008-01-18 12:15:00,172.87,173.94,172.1,172.76,67000.0,172.87,173.94,172.1,172.76,67000.0
2008-01-18 12:20:00,172.78,173.59,172.5,173.5,54000.0,172.78,173.59,172.5,173.5,54000.0
2008-01-18 12:25:00,173.79,174.84,173.0,173.66,109600.0,173.79,174.84,173.0,173.66,109600.0
2008-01-18 12:30:00,173.65,174.99,172.0,172.6,123700.0,173.65,174.99,172.0,172.6,123700.0
2008-01-18 12:35:00,172.26,173.12,170.0,171.27,120700.0,172.26,173.12,170.0,171.27,120700.0
2008-01-18 12:40:00,171.05,172.56,170.94,171.5,47500.0,171.05,172.56,170.94,171.5,47500.0
2008-01-18 12:45:00,171.3,173.7,171.08,173.18,60900.0,171.3,173.7,171.08,173.18,60900.0
2008-01-18 12:50:00,173.17,173.7,172.2,173.32,46100.0,173.17,173.7,172.2,173.32,46100.0
2008-01-18 12:55:00,173.21,173.84,172.15,173.0,37500.0,173.21,173.84,172.15,173.0,37500.0
2008-01-18 13:00:00,172.96,174.8,172.38,174.6,50100.0,172.96,174.8,172.38,174.6,50100.0
2008-01-18 13:05:00,174.67,176.92,174.56,176.59,133900.0,174.67,176.92,174.56,176.59,133900.0
2008-01-18 13:10:00,176.69,176.73,173.55,173.75,96100.0,176.69,176.73,173.55,173.75,96100.0
2008-01-18 13:15:00,173.9,174.0,172.53,173.11,61200.0,173.9,174.0,172.53,173.11,61200.0
2008-01-18 13:20:00,173.04,174.06,172.5,174.0,50300.0,173.04,174.06,172.5,174.0,50300.0
2008-01-18 13:25:00,173.96,174.83,173.57,173.78,42300.0,173.96,174.83,173.57,173.78,42300.0
2008-01-18 13:30:00,173.75,175.7,173.67,174.65,39900.0,173.75,175.7,173.67,174.65,39900.0
2008-01-18 13:35:00,174.8,174.92,173.35,173.35,41000.0,174.8,174.92,173.35,173.35,41000.0
2008-01-18 13:40:00,173.43,174.4,173.05,173.15,45200.0,173.43,174.4,173.05,173.15,45200.0
2008-01-18 13:45:00,173.28,175.05,172.75,174.52,67200.0,173.28,175.05,172.75,174.52,67200.0
2008-01-18 13:50:00,174.59,174.6,173.65,173.87,37000.0,174.59,174.6,173.65,173.87,37000.0
2008-01-18 13:55:00,173.87,174.66,173.69,174.17,23700.0,173.87,174.66,173.69,174.17,23700.0
2008-01-18 14:00:00,174.04,174.51,173.25,173.26,36900.0,174.04,174.51,173.25,173.26,36900.0
2008-01-18 14:05:00,173.25,173.39,172.06,173.0,124500.0,173.25,173.39,172.06,173.0,124500.0
2008-01-18 14:10:00,173.01,173.19,172.35,173.06,43900.0,173.01,173.19,172.35,173.06,43900.0
2008-01-18 14:15:00,173.01,173.34,171.93,172.47,114000.0,173.01,173.34,171.93,172.47,114000.0
2008-01-18 14:20:00,172.25,172.48,170.65,171.22,80300.0,172.25,172.48,170.65,171.22,80300.0
2008-01-18 14:25:00,171.25,171.41,170.25,170.43,104100.0,171.25,171.41,170.25,170.43,104100.0
2008-01-18 14:30:00,170.49,170.55,169.51,170.33,128000.0,170.49,170.55,169.51,170.33,128000.0
2008-01-18 14:35:00,170.4,170.48,169.78,170.03,96000.0,170.4,170.48,169.78,170.03,96000.0
2008-01-18 14:40:00,170.05,170.47,169.28,169.44,99200.0,170.05,170.47,169.28,169.44,99200.0
2008-01-18 14:45:00,169.6,170.48,169.25,169.89,96200.0,169.6,170.48,169.25,169.89,96200.0
2008-01-18 14:50:00,169.82,170.89,169.52,170.26,70500.0,169.82,170.89,169.52,170.26,70500.0
2008-01-18 14:55:00,170.27,171.0,169.67,170.17,104700.0,170.27,171.0,169.67,170.17,104700.0
2008-01-18 15:00:00,170.23,170.23,168.51,170.09,132700.0,170.23,170.23,168.51,170.09,132700.0
2008-01-18 15:05:00,170.17,171.44,169.39,171.24,223300.0,170.17,171.44,169.39,171.24,223300.0
2008-01-18 15:10:00,171.23,172.19,170.44,172.19,101000.0,171.23,172.19,170.44,172.19,101000.0
2008-01-18 15:15:00,172.15,172.2,170.8,170.96,70900.0,172.15,172.2,170.8,170.96,70900.0
2008-01-18 15:20:00,170.95,171.41,169.0,170.19,92500.0,170.95,171.41,169.0,170.19,92500.0
2008-01-18 15:25:00,170.16,171.32,169.77,170.78,73100.0,170.16,171.32,169.77,170.78,73100.0
2008-01-18 15:30:00,170.77,171.49,170.23,171.27,70600.0,170.77,171.49,170.23,171.27,70600.0
2008-01-18 15:35:00,171.16,171.73,170.73,171.21,61900.0,171.16,171.73,170.73,171.21,61900.0
2008-01-18 15:40:00,171.42,171.89,170.21,171.84,78100.0,171.42,171.89,170.21,171.84,78100.0
2008-01-18 15:45:00,171.85,174.76,171.26,174.25,156200.0,171.85,174.76,171.26,174.25,156200.0
2008-01-18 15:50:00,174.25,174.3,172.76,173.75,103400.0,174.25,174.3,172.76,173.75,103400.0
2008-01-18 15:55:00,173.89,176.37,173.54,175.5,147500.0,173.89,176.37,173.54,175.5,147500.0
2008-01-22 09:30:00,156.81,157.06,150.53,156.5,371500.0,156.81,157.06,150.53,156.5,371500.0
2008-01-22 09:35:00,156.24,158.5,155.0,156.0,172400.0,156.24,158.5,155.0,156.0,172400.0
2008-01-22 09:40:00,156.0,165.0,153.73,161.05,174500.0,156.0,165.0,153.73,161.05,174500.0
2008-01-22 09:45:00,161.26,165.98,160.01,165.98,130700.0,161.26,165.98,160.01,165.98,130700.0
2008-01-22 09:50:00,165.34,169.23,164.39,164.78,172000.0,165.34,169.23,164.39,164.78,172000.0
2008-01-22 09:55:00,164.55,165.0,160.57,162.27,114200.0,164.55,165.0,160.57,162.27,114200.0
2008-01-22 10:00:00,162.08,166.0,161.25,163.8,105600.0,162.08,166.0,161.25,163.8,105600.0
2008-01-22 10:05:00,164.0,166.79,162.51,166.31,113100.0,164.0,166.79,162.51,166.31,113100.0
2008-01-22 10:10:00,166.45,168.58,162.64,162.64,142900.0,166.45,168.58,162.64,162.64,142900.0
2008-01-22 10:15:00,162.61,168.44,162.5,166.58,90900.0,162.61,168.44,162.5,166.58,90900.0
2008-01-22 10:20:00,166.49,170.0,164.45,169.99,143400.0,166.49,170.0,164.45,169.99,143400.0
2008-01-22 10:25:00,169.99,173.14,168.2,169.14,182800.0,169.99,173.14,168.2,169.14,182800.0
2008-01-22 10:30:00,169.47,169.5,167.27,168.35,69300.0,169.47,169.5,167.27,168.35,69300.0
2008-01-22 10:35:00,168.43,169.75,166.21,168.16,78300.0,168.43,169.75,166.21,168.16,78300.0
2008-01-22 10:40:00,168.2,170.73,167.49,168.5,69300.0,168.2,170.73,167.49,168.5,69300.0
2008-01-22 10:45:00,168.21,171.85,168.21,169.17,99300.0,168.21,171.85,168.21,169.17,99300.0
2008-01-22 10:50:00,169.02,171.89,168.29,171.05,92900.0,169.02,171.89,168.29,171.05,92900.0
2008-01-22 10:55:00,171.25,174.26,170.9,173.6,160800.0,171.25,174.26,170.9,173.6,160800.0
2008-01-22 11:00:00,173.6,176.66,172.75,174.09,136700.0,173.6,176.66,172.75,174.09,136700.0
2008-01-22 11:05:00,174.48,177.23,174.19,176.55,132700.0,174.48,177.23,174.19,176.55,132700.0
2008-01-22 11:10:00,176.75,177.24,175.13,175.21,104700.0,176.75,177.24,175.13,175.21,104700.0
2008-01-22 11:15:00,175.23,175.23,171.48,172.17,143800.0,175.23,175.23,171.48,172.17,143800.0
2008-01-22 11:20:00,172.01,173.5,170.41,173.18,78100.0,172.01,173.5,170.41,173.18,78100.0
2008-01-22 11:25:00,173.24,175.55,170.08,170.94,79300.0,173.24,175.55,170.08,170.94,79300.0
2008-01-22 11:30:00,170.76,170.99,167.47,167.88,83300.0,170.76,170.99,167.47,167.88,83300.0
2008-01-22 11:35:00,168.1,171.42,167.85,169.61,59600.0,168.1,171.42,167.85,169.61,59600.0
2008-01-22 11:40:00,169.28,172.0,169.01,170.6,38200.0,169.28,172.0,169.01,170.6,38200.0
2008-01-22 11:45:00,170.33,171.99,170.0,170.94,30800.0,170.33,171.99,170.0,170.94,30800.0
2008-01-22 11:50:00,170.9,172.47,170.32,170.84,49600.0,170.9,172.47,170.32,170.84,49600.0
2008-01-22 11:55:00,170.57,170.8,168.8,169.03,46900.0,170.57,170.8,168.8,169.03,46900.0
2008-01-22 12:00:00,169.01,170.43,168.75,169.71,31500.0,169.01,170.43,168.75,169.71,31500.0
2008-01-22 12:05:00,169.88,172.38,169.38,171.95,68000.0,169.88,172.38,169.38,171.95,68000.0
2008-01-22 12:10:00,171.8,172.88,169.58,170.48,61400.0,171.8,172.88,169.58,170.48,61400.0
2008-01-22 12:15:00,170.62,171.95,170.49,170.49,26200.0,170.62,171.95,170.49,170.49,26200.0
2008-01-22 12:20:00,170.2,170.82,169.82,170.44,28200.0,170.2,170.82,169.82,170.44,28200.0
2008-01-22 12:25:00,170.25,170.65,169.5,170.01,37200.0,170.25,170.65,169.5,170.01,37200.0
2008-01-22 12:30:00,170.03,170.25,169.33,169.68,64900.0,170.03,170.25,169.33,169.68,64900.0
2008-01-22 12:35:00,169.78,170.25,169.38,169.68,20400.0,169.78,170.25,169.38,169.68,20400.0
2008-01-22 12:40:00,170.0,170.76,169.08,170.0,32900.0,170.0,170.76,169.08,170.0,32900.0
2008-01-22 12:45:00,169.9,171.74,169.8,170.57,44700.0,169.9,171.74,169.8,170.57,44700.0
2008-01-22 12:50:00,170.59,171.95,170.59,171.75,55400.0,170.59,171.95,170.59,171.75,55400.0
2008-01-22 12:55:00,171.56,173.0,171.27,172.95,70400.0,171.56,173.0,171.27,172.95,70400.0
2008-01-22 13:00:00,173.17,174.34,172.5,173.85,54700.0,173.17,174.34,172.5,173.85,54700.0
2008-01-22 13:05:00,173.85,173.97,171.54,173.0,46100.0,173.85,173.97,171.54,173.0,46100.0
2008-01-22 13:10:00,173.5,174.86,172.28,172.99,75000.0,173.5,174.86,172.28,172.99,75000.0
2008-01-22 13:15:00,173.21,174.44,172.56,173.33,58800.0,173.21,174.44,172.56,173.33,58800.0
2008-01-22 13:20:00,173.06,175.38,172.77,174.74,63400.0,173.06,175.38,172.77,174.74,63400.0
2008-01-22 13:25:00,174.96,175.35,173.0,174.98,70100.0,174.96,175.35,173.0,174.98,70100.0
2008-01-22 13:30:00,174.87,174.98,172.96,173.0,57200.0,174.87,174.98,172.96,173.0,57200.0
2008-01-22 13:35:00,173.0,174.4,172.77,174.4,36900.0,173.0,174.4,172.77,174.4,36900.0
2008-01-22 13:40:00,174.34,175.49,173.01,173.53,71400.0,174.34,175.49,173.01,173.53,71400.0
2008-01-22 13:45:00,173.26,173.52,171.0,172.7,70400.0,173.26,173.52,171.0,172.7,70400.0
2008-01-22 13:50:00,172.53,172.67,170.61,172.04,36600.0,172.53,172.67,170.61,172.04,36600.0
2008-01-22 13:55:00,171.75,173.35,171.47,173.35,54700.0,171.75,173.35,171.47,173.35,54700.0
2008-01-22 14:00:00,173.09,173.4,171.7,172.15,25100.0,173.09,173.4,171.7,172.15,25100.0
2008-01-22 14:05:00,171.91,171.91,170.05,171.09,53300.0,171.91,171.91,170.05,171.09,53300.0
2008-01-22 14:10:00,171.09,172.0,170.92,171.37,37300.0,171.09,172.0,170.92,171.37,37300.0
2008-01-22 14:15:00,171.34,173.75,171.34,173.49,68500.0,171.34,173.75,171.34,173.49,68500.0
2008-01-22 14:20:00,173.76,173.89,172.07,172.39,48500.0,173.76,173.89,172.07,172.39,48500.0
2008-01-22 14:25:00,172.4,173.24,171.34,171.83,75100.0,172.4,173.24,171.34,171.83,75100.0
2008-01-22 14:30:00,171.43,171.99,170.5,170.9,59800.0,171.43,171.99,170.5,170.9,59800.0
2008-01-22 14:35:00,170.9,171.81,170.05,171.43,79800.0,170.9,171.81,170.05,171.43,79800.0
2008-01-22 14:40:00,171.68,172.0,170.3,171.6,51700.0,171.68,172.0,170.3,171.6,51700.0
2008-01-22 14:45:00,171.8,172.9,171.03,171.93,53900.0,171.8,172.9,171.03,171.93,53900.0
2008-01-22 14:50:00,171.93,173.0,171.47,172.34,28100.0,171.93,173.0,171.47,172.34,28100.0
2008-01-22 14:55:00,172.38,174.0,171.84,173.0,46900.0,172.38,174.0,171.84,173.0,46900.0
2008-01-22 15:00:00,173.05,175.0,172.42,175.0,72800.0,173.05,175.0,172.42,175.0,72800.0
2008-01-22 15:05:00,174.79,179.42,174.41,177.9,175500.0,174.79,179.42,174.41,177.9,175500.0
2008-01-22 15:10:00,177.82,179.74,176.09,178.44,177900.0,177.82,179.74,176.09,178.44,177900.0
2008-01-22 15:15:00,178.44,178.6,176.83,177.11,92100.0,178.44,178.6,176.83,177.11,92100.0
2008-01-22 15:20:00,177.32,178.35,176.31,176.7,65400.0,177.32,178.35,176.31,176.7,65400.0
2008-01-22 15:25:00,176.72,177.53,175.2,176.64,65800.0,176.72,177.53,175.2,176.64,65800.0
2008-01-22 15:30:00,176.52,181.96,176.52,181.43,194500.0,176.52,181.96,176.52,181.43,194500.0
2008-01-22 15:35:00,181.42,184.96,181.2,183.16,184300.0,181.42,184.96,181.2,183.16,184300.0
2008-01-22 15:40:00,183.03,183.7,180.71,181.28,111000.0,183.03,183.7,180.71,181.28,111000.0
2008-01-22 15:45:00,181.51,183.35,179.25,182.5,114200.0,181.51,183.35,179.25,182.5,114200.0
2008-01-22 15:50:00,182.39,182.42,179.79,181.46,107300.0,182.39,182.42,179.79,181.46,107300.0
2008-01-22 15:55:00,181.34,182.96,180.32,182.77,157400.0,181.34,182.96,180.32,182.77,157400.0
2008-01-23 09:30:00,175.22,175.91,171.06,173.99,246200.0,175.22,175.91,171.06,173.99,246200.0
2008-01-23 09:35:00,173.99,177.45,172.51,175.81,190000.0,173.99,177.45,172.51,175.81,190000.0
2008-01-23 09:40:00,175.82,176.07,173.75,175.01,117300.0,175.82,176.07,173.75,175.01,117300.0
2008-01-23 09:45:00,174.97,175.35,171.53,172.87,147200.0,174.97,175.35,171.53,172.87,147200.0
2008-01-23 09:50:00,172.66,175.4,171.26,173.24,151100.0,172.66,175.4,171.26,173.24,151100.0
2008-01-23 09:55:00,172.86,176.51,171.98,174.87,150100.0,172.86,176.51,171.98,174.87,150100.0
2008-01-23 10:00:00,174.86,176.31,173.18,173.81,101800.0,174.86,176.31,173.18,173.81,101800.0
2008-01-23 10:05:00,173.79,174.78,172.39,173.99,137800.0,173.79,174.78,172.39,173.99,137800.0
2008-01-23 10:10:00,174.05,176.15,173.5,174.92,118500.0,174.05,176.15,173.5,174.92,118500.0
2008-01-23 10:15:00,174.94,178.99,174.5,178.79,169100.0,174.94,178.99,174.5,178.79,169100.0
2008-01-23 10:20:00,178.79,179.14,176.58,176.6,149400.0,178.79,179.14,176.58,176.6,149400.0
2008-01-23 10:25:00,176.83,177.82,175.64,176.46,81700.0,176.83,177.82,175.64,176.46,81700.0
2008-01-23 10:30:00,176.09,176.78,173.6,174.0,99900.0,176.09,176.78,173.6,174.0,99900.0
2008-01-23 10:35:00,174.19,174.97,173.25,174.97,87800.0,174.19,174.97,173.25,174.97,87800.0
2008-01-23 10:40:00,174.92,175.08,173.01,173.7,68500.0,174.92,175.08,173.01,173.7,68500.0
2008-01-23 10:45:00,173.7,174.46,173.2,174.0,90100.0,173.7,174.46,173.2,174.0,90100.0
2008-01-23 10:50:00,174.0,174.0,172.51,172.84,88700.0,174.0,174.0,172.51,172.84,88700.0
2008-01-23 10:55:00,173.04,173.62,172.46,172.53,88200.0,173.04,173.62,172.46,172.53,88200.0
2008-01-23 11:00:00,172.76,173.05,169.0,169.81,196900.0,172.76,173.05,169.0,169.81,196900.0
2008-01-23 11:05:00,169.8,172.76,160.25,161.2,487700.0,169.8,172.76,160.25,161.2,487700.0
2008-01-23 11:10:00,161.2,164.28,160.2,160.61,273900.0,161.2,164.28,160.2,160.61,273900.0
2008-01-23 11:15:00,160.7,164.35,160.53,161.52,167200.0,160.7,164.35,160.53,161.52,167200.0
2008-01-23 11:20:00,161.29,163.47,161.16,163.06,106200.0,161.29,163.47,161.16,163.06,106200.0
2008-01-23 11:25:00,163.06,163.68,160.0,160.0,157800.0,163.06,163.68,160.0,160.0,157800.0
2008-01-23 11:30:00,160.01,160.36,154.25,158.02,373500.0,160.01,160.36,154.25,158.02,373500.0
2008-01-23 11:35:00,158.14,159.5,156.89,158.63,162800.0,158.14,159.5,156.89,158.63,162800.0
2008-01-23 11:40:00,158.97,159.43,157.01,159.24,113800.0,158.97,159.43,157.01,159.24,113800.0
2008-01-23 11:45:00,159.03,159.2,157.9,158.72,105600.0,159.03,159.2,157.9,158.72,105600.0
2008-01-23 11:50:00,158.73,159.59,158.19,159.36,101900.0,158.73,159.59,158.19,159.36,101900.0
2008-01-23 11:55:00,159.26,161.5,158.17,158.84,149200.0,159.26,161.5,158.17,158.84,149200.0
2008-01-23 12:00:00,158.79,160.47,157.5,158.09,102900.0,158.79,160.47,157.5,158.09,102900.0
2008-01-23 12:05:00,158.12,159.14,156.0,156.26,155100.0,158.12,159.14,156.0,156.26,155100.0
2008-01-23 12:10:00,156.36,157.53,154.0,154.99,139500.0,156.36,157.53,154.0,154.99,139500.0
2008-01-23 12:15:00,154.83,158.5,154.5,157.73,155700.0,154.83,158.5,154.5,157.73,155700.0
2008-01-23 12:20:00,157.72,159.05,156.03,156.12,134700.0,157.72,159.05,156.03,156.12,134700.0
2008-01-23 12:25:00,156.21,158.11,155.25,155.25,82500.0,156.21,158.11,155.25,155.25,82500.0
2008-01-23 12:30:00,155.27,155.72,154.25,155.16,95200.0,155.27,155.72,154.25,155.16,95200.0
2008-01-23 12:35:00,155.26,155.66,151.16,151.28,187100.0,155.26,155.66,151.16,151.28,187100.0
2008-01-23 12:40:00,151.72,152.42,150.02,150.02,186900.0,151.72,152.42,150.02,150.02,186900.0
2008-01-23 12:45:00,150.03,152.0,148.32,151.13,249300.0,150.03,152.0,148.32,151.13,249300.0
2008-01-23 12:50:00,151.31,154.0,150.04,153.41,132700.0,151.31,154.0,150.04,153.41,132700.0
2008-01-23 12:55:00,153.19,153.67,150.7,150.99,104500.0,153.19,153.67,150.7,150.99,104500.0
2008-01-23 13:00:00,151.0,153.0,150.48,150.53,81700.0,151.0,153.0,150.48,150.53,81700.0
2008-01-23 13:05:00,150.39,151.94,147.27,147.27,114900.0,150.39,151.94,147.27,147.27,114900.0
2008-01-23 13:10:00,147.57,148.38,143.31,144.25,276500.0,147.57,148.38,143.31,144.25,276500.0
2008-01-23 13:15:00,144.06,148.49,144.06,147.43,234800.0,144.06,148.49,144.06,147.43,234800.0
2008-01-23 13:20:00,147.54,151.71,147.11,150.31,174500.0,147.54,151.71,147.11,150.31,174500.0
2008-01-23 13:25:00,150.42,150.5,146.51,148.4,140400.0,150.42,150.5,146.51,148.4,140400.0
2008-01-23 13:30:00,148.41,151.32,147.9,151.0,155100.0,148.41,151.32,147.9,151.0,155100.0
2008-01-23 13:35:00,150.99,153.25,149.84,151.6,216700.0,150.99,153.25,149.84,151.6,216700.0
2008-01-23 13:40:00,151.6,152.78,149.09,150.97,137400.0,151.6,152.78,149.09,150.97,137400.0
2008-01-23 13:45:00,150.98,153.4,149.76,153.18,156200.0,150.98,153.4,149.76,153.18,156200.0
2008-01-23 13:50:00,152.47,154.5,152.12,153.7,195000.0,152.47,154.5,152.12,153.7,195000.0
2008-01-23 13:55:00,153.72,154.68,152.79,154.68,135100.0,153.72,154.68,152.79,154.68,135100.0
2008-01-23 14:00:00,154.76,155.89,153.04,154.39,214900.0,154.76,155.89,153.04,154.39,214900.0
2008-01-23 14:05:00,154.35,158.58,154.1,157.0,255800.0,154.35,158.58,154.1,157.0,255800.0
2008-01-23 14:10:00,156.76,160.48,156.57,160.13,218000.0,156.76,160.48,156.57,160.13,218000.0
2008-01-23 14:15:00,160.1,160.73,156.7,156.96,169800.0,160.1,160.73,156.7,156.96,169800.0
2008-01-23 14:20:00,156.97,160.98,156.74,160.65,216900.0,156.97,160.98,156.74,160.65,216900.0
2008-01-23 14:25:00,160.5,164.22,160.27,162.84,247200.0,160.5,164.22,160.27,162.84,247200.0
2008-01-23 14:30:00,162.85,162.99,160.13,160.98,163800.0,162.85,162.99,160.13,160.98,163800.0
2008-01-23 14:35:00,161.27,162.0,157.64,162.0,145600.0,161.27,162.0,157.64,162.0,145600.0
2008-01-23 14:40:00,162.0,163.0,158.0,158.12,148600.0,162.0,163.0,158.0,158.12,148600.0
2008-01-23 14:45:00,158.0,159.68,154.5,156.51,213200.0,158.0,159.68,154.5,156.51,213200.0
2008-01-23 14:50:00,156.47,157.5,153.01,153.82,191700.0,156.47,157.5,153.01,153.82,191700.0
2008-01-23 14:55:00,153.59,158.91,153.59,158.5,137900.0,153.59,158.91,153.59,158.5,137900.0
2008-01-23 15:00:00,158.5,162.5,157.5,160.07,182000.0,158.5,162.5,157.5,160.07,182000.0
2008-01-23 15:05:00,160.29,164.23,159.01,164.06,175900.0,160.29,164.23,159.01,164.06,175900.0
2008-01-23 15:10:00,164.03,166.48,161.73,166.26,256800.0,164.03,166.48,161.73,166.26,256800.0
2008-01-23 15:15:00,166.28,166.3,162.13,163.6,163300.0,166.28,166.3,162.13,163.6,163300.0
2008-01-23 15:20:00,163.44,166.5,162.6,165.81,136100.0,163.44,166.5,162.6,165.81,136100.0
2008-01-23 15:25:00,165.74,166.18,164.05,166.16,138200.0,165.74,166.18,164.05,166.16,138200.0
2008-01-23 15:30:00,166.16,167.0,164.0,166.01,138300.0,166.16,167.0,164.0,166.01,138300.0
2008-01-23 15:35:00,166.03,170.1,166.0,168.73,251500.0,166.03,170.1,166.0,168.73,251500.0
2008-01-23 15:40:00,168.74,169.02,164.36,167.69,199800.0,168.74,169.02,164.36,167.69,199800.0
2008-01-23 15:45:00,167.67,169.46,167.06,169.0,125000.0,167.67,169.46,167.06,169.0,125000.0
2008-01-23 15:50:00,169.04,169.74,165.35,166.96,170800.0,169.04,169.74,165.35,166.96,170800.0
2008-01-23 15:55:00,167.14,167.74,159.02,164.28,270800.0,167.14,167.74,159.02,164.28,270800.0
2008-01-24 09:30:00,159.39,160.26,155.61,155.96,225600.0,159.39,160.26,155.61,155.96,225600.0
2008-01-24 09:35:00,156.03,161.95,155.02,161.94,250200.0,156.03,161.95,155.02,161.94,250200.0
2008-01-24 09:40:00,161.81,167.75,160.51,167.71,338700.0,161.81,167.75,160.51,167.71,338700.0
2008-01-24 09:45:00,167.79,170.95,167.5,167.81,290300.0,167.79,170.95,167.5,167.81,290300.0
2008-01-24 09:50:00,167.82,170.35,165.0,168.99,200100.0,167.82,170.35,165.0,168.99,200100.0
2008-01-24 09:55:00,169.0,169.95,164.0,164.0,121200.0,169.0,169.95,164.0,164.0,121200.0
2008-01-24 10:00:00,164.0,168.98,163.0,168.81,166100.0,164.0,168.98,163.0,168.81,166100.0
2008-01-24 10:05:00,168.63,168.99,165.75,167.4,126500.0,168.63,168.99,165.75,167.4,126500.0
2008-01-24 10:10:00,167.47,168.36,163.07,163.29,123600.0,167.47,168.36,163.07,163.29,123600.0
2008-01-24 10:15:00,163.3,163.85,161.06,162.4,166100.0,163.3,163.85,161.06,162.4,166100.0
2008-01-24 10:20:00,162.29,162.51,158.01,161.99,277400.0,162.29,162.51,158.01,161.99,277400.0
2008-01-24 10:25:00,161.77,162.8,160.41,162.5,160500.0,161.77,162.8,160.41,162.5,160500.0
2008-01-24 10:30:00,162.09,162.49,157.77,158.95,164700.0,162.09,162.49,157.77,158.95,164700.0
2008-01-24 10:35:00,159.19,160.0,157.1,159.83,163100.0,159.19,160.0,157.1,159.83,163100.0
2008-01-24 10:40:00,159.71,159.83,155.97,156.94,188600.0,159.71,159.83,155.97,156.94,188600.0
2008-01-24 10:45:00,157.32,157.32,153.56,153.85,233800.0,157.32,157.32,153.56,153.85,233800.0
2008-01-24 10:50:00,154.08,156.76,153.56,154.8,144800.0,154.08,156.76,153.56,154.8,144800.0
2008-01-24 10:55:00,154.81,155.83,152.3,152.71,158400.0,154.81,155.83,152.3,152.71,158400.0
2008-01-24 11:00:00,152.79,152.95,148.6,149.7,245500.0,152.79,152.95,148.6,149.7,245500.0
2008-01-24 11:05:00,149.72,153.52,149.0,153.31,204400.0,149.72,153.52,149.0,153.31,204400.0
2008-01-24 11:10:00,153.05,157.0,152.76,156.15,190600.0,153.05,157.0,152.76,156.15,190600.0
2008-01-24 11:15:00,156.04,158.33,155.63,157.2,167200.0,156.04,158.33,155.63,157.2,167200.0
2008-01-24 11:20:00,157.04,158.5,156.1,157.5,155500.0,157.04,158.5,156.1,157.5,155500.0
2008-01-24 11:25:00,157.5,159.22,156.5,158.23,137400.0,157.5,159.22,156.5,158.23,137400.0
2008-01-24 11:30:00,158.4,158.44,156.8,156.94,136900.0,158.4,158.44,156.8,156.94,136900.0
2008-01-24 11:35:00,156.89,157.25,155.0,155.83,96200.0,156.89,157.25,155.0,155.83,96200.0
2008-01-24 11:40:00,155.86,158.85,155.47,158.31,83400.0,155.86,158.85,155.47,158.31,83400.0
2008-01-24 11:45:00,157.85,160.0,157.26,158.3,134200.0,157.85,160.0,157.26,158.3,134200.0
2008-01-24 11:50:00,158.31,159.1,155.5,155.96,58800.0,158.31,159.1,155.5,155.96,58800.0
2008-01-24 11:55:00,155.92,156.9,155.47,156.37,47300.0,155.92,156.9,155.47,156.37,47300.0
2008-01-24 12:00:00,156.2,156.66,155.71,155.93,48000.0,156.2,156.66,155.71,155.93,48000.0
2008-01-24 12:05:00,155.83,157.49,155.2,156.62,58600.0,155.83,157.49,155.2,156.62,58600.0
2008-01-24 12:10:00,156.59,157.49,156.44,156.77,20900.0,156.59,157.49,156.44,156.77,20900.0
2008-01-24 12:15:00,156.8,157.79,156.12,157.6,33500.0,156.8,157.79,156.12,157.6,33500.0
2008-01-24 12:20:00,157.5,158.0,156.65,156.87,47000.0,157.5,158.0,156.65,156.87,47000.0
2008-01-24 12:25:00,156.72,157.49,156.43,156.75,46900.0,156.72,157.49,156.43,156.75,46900.0
2008-01-24 12:30:00,156.97,157.4,156.35,157.4,46200.0,156.97,157.4,156.35,157.4,46200.0
2008-01-24 12:35:00,157.37,157.4,154.0,155.44,100500.0,157.37,157.4,154.0,155.44,100500.0
2008-01-24 12:40:00,155.33,156.97,155.22,156.45,41600.0,155.33,156.97,155.22,156.45,41600.0
2008-01-24 12:45:00,156.37,157.25,156.29,156.85,60900.0,156.37,157.25,156.29,156.85,60900.0
2008-01-24 12:50:00,156.83,157.81,156.69,157.0,81500.0,156.83,157.81,156.69,157.0,81500.0
2008-01-24 12:55:00,156.97,158.0,156.72,157.78,70100.0,156.97,158.0,156.72,157.78,70100.0
2008-01-24 13:00:00,157.85,158.0,156.6,156.75,77100.0,157.85,158.0,156.6,156.75,77100.0
2008-01-24 13:05:00,156.86,156.9,155.8,156.24,39700.0,156.86,156.9,155.8,156.24,39700.0
2008-01-24 13:10:00,156.26,156.7,155.95,156.46,41600.0,156.26,156.7,155.95,156.46,41600.0
2008-01-24 13:15:00,156.24,156.6,155.5,156.0,32700.0,156.24,156.6,155.5,156.0,32700.0
2008-01-24 13:20:00,156.07,156.7,155.75,156.54,27100.0,156.07,156.7,155.75,156.54,27100.0
2008-01-24 13:25:00,156.12,156.7,156.11,156.48,16000.0,156.12,156.7,156.11,156.48,16000.0
2008-01-24 13:30:00,156.24,157.79,156.15,156.89,51600.0,156.24,157.79,156.15,156.89,51600.0
2008-01-24 13:35:00,156.88,157.58,156.24,156.83,47800.0,156.88,157.58,156.24,156.83,47800.0
2008-01-24 13:40:00,157.0,157.5,156.3,156.63,95500.0,157.0,157.5,156.3,156.63,95500.0
2008-01-24 13:45:00,156.86,157.8,156.23,156.7,77300.0,156.86,157.8,156.23,156.7,77300.0
2008-01-24 13:50:00,156.99,157.65,156.56,157.65,68800.0,156.99,157.65,156.56,157.65,68800.0
2008-01-24 13:55:00,157.65,159.0,157.4,158.69,98800.0,157.65,159.0,157.4,158.69,98800.0
2008-01-24 14:00:00,158.77,158.77,157.28,158.39,33700.0,158.77,158.77,157.28,158.39,33700.0
2008-01-24 14:05:00,158.47,163.55,158.05,163.28,209700.0,158.47,163.55,158.05,163.28,209700.0
2008-01-24 14:10:00,163.64,164.98,161.25,163.12,241100.0,163.64,164.98,161.25,163.12,241100.0
2008-01-24 14:15:00,163.03,164.5,162.63,163.32,104400.0,163.03,164.5,162.63,163.32,104400.0
2008-01-24 14:20:00,163.04,166.29,162.37,166.12,147000.0,163.04,166.29,162.37,166.12,147000.0
2008-01-24 14:25:00,166.29,169.8,166.01,169.8,348800.0,166.29,169.8,166.01,169.8,348800.0
2008-01-24 14:30:00,169.74,171.8,169.13,171.3,335700.0,169.74,171.8,169.13,171.3,335700.0
2008-01-24 14:35:00,171.11,174.3,170.45,174.15,329500.0,171.11,174.3,170.45,174.15,329500.0
2008-01-24 14:40:00,174.14,174.45,171.0,172.4,156300.0,174.14,174.45,171.0,172.4,156300.0
2008-01-24 14:45:00,172.26,172.5,169.23,169.26,176900.0,172.26,172.5,169.23,169.26,176900.0
2008-01-24 14:50:00,169.23,170.49,168.96,169.36,141500.0,169.23,170.49,168.96,169.36,141500.0
2008-01-24 14:55:00,169.33,171.0,166.43,168.94,242600.0,169.33,171.0,166.43,168.94,242600.0
2008-01-24 15:00:00,168.67,170.21,167.9,170.02,115400.0,168.67,170.21,167.9,170.02,115400.0
2008-01-24 15:05:00,169.92,171.42,168.8,170.0,134900.0,169.92,171.42,168.8,170.0,134900.0
2008-01-24 15:10:00,170.0,171.63,168.12,171.47,135400.0,170.0,171.63,168.12,171.47,135400.0
2008-01-24 15:15:00,171.42,171.45,168.8,169.51,100900.0,171.42,171.45,168.8,169.51,100900.0
2008-01-24 15:20:00,169.61,171.23,169.38,170.8,97700.0,169.61,171.23,169.38,170.8,97700.0
2008-01-24 15:25:00,170.8,173.2,170.52,171.87,168300.0,170.8,173.2,170.52,171.87,168300.0
2008-01-24 15:30:00,171.8,174.14,171.79,172.96,132100.0,171.8,174.14,171.79,172.96,132100.0
2008-01-24 15:35:00,172.97,173.05,171.21,172.51,103700.0,172.97,173.05,171.21,172.51,103700.0
2008-01-24 15:40:00,172.52,174.3,172.12,173.08,136000.0,172.52,174.3,172.12,173.08,136000.0
2008-01-24 15:45:00,172.83,173.29,170.1,171.69,128700.0,172.83,173.29,170.1,171.69,128700.0
2008-01-24 15:50:00,171.45,172.27,170.32,171.4,145100.0,171.45,172.27,170.32,171.4,145100.0
2008-01-24 15:55:00,171.36,171.95,169.98,170.07,121500.0,171.36,171.95,169.98,170.07,121500.0
2008-01-25 09:30:00,179.71,183.97,178.51,182.0,423600.0,179.71,183.97,178.51,182.0,423600.0
2008-01-25 09:35:00,181.69,182.5,177.38,179.49,292200.0,181.69,182.5,177.38,179.49,292200.0
2008-01-25 09:40:00,179.37,179.68,178.04,178.5,191700.0,179.37,179.68,178.04,178.5,191700.0
2008-01-25 09:45:00,178.6,179.33,177.37,178.5,127200.0,178.6,179.33,177.37,178.5,127200.0
2008-01-25 09:50:00,178.5,178.86,175.53,177.24,138200.0,178.5,178.86,175.53,177.24,138200.0
2008-01-25 09:55:00,177.3,178.61,176.5,177.91,119700.0,177.3,178.61,176.5,177.91,119700.0
2008-01-25 10:00:00,178.1,178.5,176.62,177.99,102900.0,178.1,178.5,176.62,177.99,102900.0
2008-01-25 10:05:00,178.0,179.64,177.72,178.09,114400.0,178.0,179.64,177.72,178.09,114400.0
2008-01-25 10:10:00,178.07,178.72,176.77,177.7,80500.0,178.07,178.72,176.77,177.7,80500.0
2008-01-25 10:15:00,177.65,181.97,177.65,181.92,158900.0,177.65,181.97,177.65,181.92,158900.0
2008-01-25 10:20:00,181.8,182.25,178.76,179.12,197400.0,181.8,182.25,178.76,179.12,197400.0
2008-01-25 10:25:00,179.4,181.63,178.1,180.1,125300.0,179.4,181.63,178.1,180.1,125300.0
2008-01-25 10:30:00,180.08,180.5,176.73,176.95,124700.0,180.08,180.5,176.73,176.95,124700.0
2008-01-25 10:35:00,176.96,178.0,175.75,176.62,172900.0,176.96,178.0,175.75,176.62,172900.0
2008-01-25 10:40:00,176.78,176.78,173.25,175.75,210200.0,176.78,176.78,173.25,175.75,210200.0
2008-01-25 10:45:00,175.75,177.06,175.55,176.0,98500.0,175.75,177.06,175.55,176.0,98500.0
2008-01-25 10:50:00,175.73,175.83,173.61,174.49,95100.0,175.73,175.83,173.61,174.49,95100.0
2008-01-25 10:55:00,174.5,174.7,171.84,172.12,123400.0,174.5,174.7,171.84,172.12,123400.0
2008-01-25 11:00:00,172.12,173.39,171.01,171.12,135500.0,172.12,173.39,171.01,171.12,135500.0
2008-01-25 11:05:00,171.4,173.89,171.38,173.37,81800.0,171.4,173.89,171.38,173.37,81800.0
2008-01-25 11:10:00,173.34,173.75,172.2,173.08,70100.0,173.34,173.75,172.2,173.08,70100.0
2008-01-25 11:15:00,173.29,175.58,173.26,175.42,97000.0,173.29,175.58,173.26,175.42,97000.0
2008-01-25 11:20:00,175.5,176.41,174.31,174.48,91000.0,175.5,176.41,174.31,174.48,91000.0
2008-01-25 11:25:00,174.4,174.47,172.0,172.91,63200.0,174.4,174.47,172.0,172.91,63200.0
2008-01-25 11:30:00,173.14,175.07,173.07,174.85,47300.0,173.14,175.07,173.07,174.85,47300.0
2008-01-25 11:35:00,174.63,176.88,174.54,175.0,77100.0,174.63,176.88,174.54,175.0,77100.0
2008-01-25 11:40:00,174.84,176.72,174.84,175.75,62100.0,174.84,176.72,174.84,175.75,62100.0
2008-01-25 11:45:00,175.27,177.82,175.1,176.88,97100.0,175.27,177.82,175.1,176.88,97100.0
2008-01-25 11:50:00,176.81,176.96,175.8,176.28,55400.0,176.81,176.96,175.8,176.28,55400.0
2008-01-25 11:55:00,176.51,177.6,176.08,177.49,45900.0,176.51,177.6,176.08,177.49,45900.0
2008-01-25 12:00:00,177.44,178.24,176.5,177.06,105000.0,177.44,178.24,176.5,177.06,105000.0
2008-01-25 12:05:00,177.1,177.38,175.75,175.75,38300.0,177.1,177.38,175.75,175.75,38300.0
2008-01-25 12:10:00,175.7,176.35,175.3,176.35,50500.0,175.7,176.35,175.3,176.35,50500.0
2008-01-25 12:15:00,176.19,176.95,175.89,176.67,38900.0,176.19,176.95,175.89,176.67,38900.0
2008-01-25 12:20:00,176.59,177.5,176.31,177.11,33100.0,176.59,177.5,176.31,177.11,33100.0
2008-01-25 12:25:00,176.91,177.24,176.31,176.35,22600.0,176.91,177.24,176.31,176.35,22600.0
2008-01-25 12:30:00,176.31,176.7,175.25,175.25,39800.0,176.31,176.7,175.25,175.25,39800.0
2008-01-25 12:35:00,175.38,175.72,174.5,174.62,63700.0,175.38,175.72,174.5,174.62,63700.0
2008-01-25 12:40:00,175.0,175.31,174.33,175.23,35900.0,175.0,175.31,174.33,175.23,35900.0
2008-01-25 12:45:00,175.23,175.42,173.52,173.75,65200.0,175.23,175.42,173.52,173.75,65200.0
2008-01-25 12:50:00,173.8,174.52,172.6,174.4,82800.0,173.8,174.52,172.6,174.4,82800.0
2008-01-25 12:55:00,174.2,174.68,172.0,173.27,89800.0,174.2,174.68,172.0,173.27,89800.0
2008-01-25 13:00:00,173.4,173.85,172.24,173.13,62100.0,173.4,173.85,172.24,173.13,62100.0
2008-01-25 13:05:00,173.39,174.5,173.25,173.84,53900.0,173.39,174.5,173.25,173.84,53900.0
2008-01-25 13:10:00,173.79,175.35,173.78,174.31,45600.0,173.79,175.35,173.78,174.31,45600.0
2008-01-25 13:15:00,174.26,174.9,173.61,174.38,43700.0,174.26,174.9,173.61,174.38,43700.0
2008-01-25 13:20:00,174.44,174.6,173.59,173.59,55600.0,174.44,174.6,173.59,173.59,55600.0
2008-01-25 13:25:00,173.89,174.5,172.45,172.65,57800.0,173.89,174.5,172.45,172.65,57800.0
2008-01-25 13:30:00,172.55,173.44,171.64,172.94,93500.0,172.55,173.44,171.64,172.94,93500.0
2008-01-25 13:35:00,172.87,173.74,171.68,173.74,106600.0,172.87,173.74,171.68,173.74,106600.0
2008-01-25 13:40:00,173.59,173.59,172.02,172.2,45200.0,173.59,173.59,172.02,172.2,45200.0
2008-01-25 13:45:00,172.24,172.8,170.46,170.92,149400.0,172.24,172.8,170.46,170.92,149400.0
2008-01-25 13:50:00,171.0,171.5,170.26,171.32,107000.0,171.0,171.5,170.26,171.32,107000.0
2008-01-25 13:55:00,171.33,172.9,171.02,172.0,120000.0,171.33,172.9,171.02,172.0,120000.0
2008-01-25 14:00:00,172.0,172.8,171.6,172.34,38700.0,172.0,172.8,171.6,172.34,38700.0
2008-01-25 14:05:00,172.2,172.36,170.52,171.43,71500.0,172.2,172.36,170.52,171.43,71500.0
2008-01-25 14:10:00,171.17,174.4,171.05,173.85,106900.0,171.17,174.4,171.05,173.85,106900.0
2008-01-25 14:15:00,173.68,174.0,172.3,172.62,59800.0,173.68,174.0,172.3,172.62,59800.0
2008-01-25 14:20:00,172.51,173.62,172.2,173.39,55400.0,172.51,173.62,172.2,173.39,55400.0
2008-01-25 14:25:00,173.11,173.6,172.44,173.29,74100.0,173.11,173.6,172.44,173.29,74100.0
2008-01-25 14:30:00,173.29,174.07,172.7,172.7,65200.0,173.29,174.07,172.7,172.7,65200.0
2008-01-25 14:35:00,172.72,173.49,172.6,173.14,44200.0,172.72,173.49,172.6,173.14,44200.0
2008-01-25 14:40:00,173.15,173.3,171.99,172.22,65000.0,173.15,173.3,171.99,172.22,65000.0
2008-01-25 14:45:00,172.2,172.33,171.0,171.26,74900.0,172.2,172.33,171.0,171.26,74900.0
2008-01-25 14:50:00,171.23,171.47,169.5,170.14,124100.0,171.23,171.47,169.5,170.14,124100.0
2008-01-25 14:55:00,170.16,172.72,170.16,171.71,85500.0,170.16,172.72,170.16,171.71,85500.0
2008-01-25 15:00:00,171.58,172.5,171.18,172.11,36600.0,171.58,172.5,171.18,172.11,36600.0
2008-01-25 15:05:00,172.17,172.62,170.52,171.25,76700.0,172.17,172.62,170.52,171.25,76700.0
2008-01-25 15:10:00,171.48,172.5,169.01,172.5,105100.0,171.48,172.5,169.01,172.5,105100.0
2008-01-25 15:15:00,172.4,173.49,171.71,172.69,88400.0,172.4,173.49,171.71,172.69,88400.0
2008-01-25 15:20:00,172.98,173.46,172.17,172.47,76400.0,172.98,173.46,172.17,172.47,76400.0
2008-01-25 15:25:00,172.25,172.75,170.67,171.24,78500.0,172.25,172.75,170.67,171.24,78500.0
2008-01-25 15:30:00,171.3,172.27,170.26,171.93,55500.0,171.3,172.27,170.26,171.93,55500.0
2008-01-25 15:35:00,171.89,173.0,171.74,172.03,60700.0,171.89,173.0,171.74,172.03,60700.0
2008-01-25 15:40:00,171.83,172.77,171.72,172.39,60100.0,171.83,172.77,171.72,172.39,60100.0
2008-01-25 15:45:00,172.21,172.5,171.07,171.26,76600.0,172.21,172.5,171.07,171.26,76600.0
2008-01-25 15:50:00,171.37,171.44,170.17,170.94,100900.0,171.37,171.44,170.17,170.94,100900.0
2008-01-25 15:55:00,171.11,171.99,170.7,171.87,82100.0,171.11,171.99,170.7,171.87,82100.0
2008-01-28 09:30:00,169.48,171.85,167.03,167.43,140600.0,169.48,171.85,167.03,167.43,140600.0
2008-01-28 09:35:00,167.25,167.79,164.36,166.36,139800.0,167.25,167.79,164.36,166.36,139800.0
2008-01-28 09:40:00,166.3,170.88,164.57,170.7,108600.0,166.3,170.88,164.57,170.7,108600.0
2008-01-28 09:45:00,170.83,174.74,168.24,173.34,208100.0,170.83,174.74,168.24,173.34,208100.0
2008-01-28 09:50:00,173.64,174.0,171.89,172.49,102900.0,173.64,174.0,171.89,172.49,102900.0
2008-01-28 09:55:00,172.75,173.79,170.05,173.64,102000.0,172.75,173.79,170.05,173.64,102000.0
2008-01-28 10:00:00,173.52,173.64,170.46,171.54,113000.0,173.52,173.64,170.46,171.54,113000.0
2008-01-28 10:05:00,171.55,171.95,169.0,169.0,111000.0,171.55,171.95,169.0,169.0,111000.0
2008-01-28 10:10:00,169.0,170.65,167.65,168.23,144800.0,169.0,170.65,167.65,168.23,144800.0
2008-01-28 10:15:00,168.3,170.35,168.25,169.75,81600.0,168.3,170.35,168.25,169.75,81600.0
2008-01-28 10:20:00,169.79,174.23,169.79,174.02,155300.0,169.79,174.23,169.79,174.02,155300.0
2008-01-28 10:25:00,174.0,177.77,173.65,177.77,220000.0,174.0,177.77,173.65,177.77,220000.0
2008-01-28 10:30:00,177.48,177.85,174.75,175.75,132900.0,177.48,177.85,174.75,175.75,132900.0
2008-01-28 10:35:00,175.94,177.0,174.79,175.5,88100.0,175.94,177.0,174.79,175.5,88100.0
2008-01-28 10:40:00,175.79,178.0,175.64,176.08,102500.0,175.79,178.0,175.64,176.08,102500.0
2008-01-28 10:45:00,176.05,179.0,175.75,178.93,122800.0,176.05,179.0,175.75,178.93,122800.0
2008-01-28 10:50:00,178.93,179.38,177.68,177.68,109100.0,178.93,179.38,177.68,177.68,109100.0
2008-01-28 10:55:00,177.72,179.35,177.54,178.18,87200.0,177.72,179.35,177.54,178.18,87200.0
2008-01-28 11:00:00,178.02,180.43,177.5,179.75,112700.0,178.02,180.43,177.5,179.75,112700.0
2008-01-28 11:05:00,179.47,179.76,177.82,178.28,64500.0,179.47,179.76,177.82,178.28,64500.0
2008-01-28 11:10:00,178.38,180.2,178.09,178.21,82500.0,178.38,180.2,178.09,178.21,82500.0
2008-01-28 11:15:00,178.28,178.71,176.32,177.17,86600.0,178.28,178.71,176.32,177.17,86600.0
2008-01-28 11:20:00,177.11,178.95,176.82,177.7,59300.0,177.11,178.95,176.82,177.7,59300.0
2008-01-28 11:25:00,177.99,178.7,177.54,178.28,41800.0,177.99,178.7,177.54,178.28,41800.0
2008-01-28 11:30:00,178.05,179.72,177.27,179.11,70700.0,178.05,179.72,177.27,179.11,70700.0
2008-01-28 11:35:00,179.03,179.4,178.25,178.88,45900.0,179.03,179.4,178.25,178.88,45900.0
2008-01-28 11:40:00,178.99,179.24,178.01,178.03,19900.0,178.99,179.24,178.01,178.03,19900.0
2008-01-28 11:45:00,178.1,178.62,177.62,178.5,67700.0,178.1,178.62,177.62,178.5,67700.0
2008-01-28 11:50:00,178.56,178.56,177.5,177.5,29200.0,178.56,178.56,177.5,177.5,29200.0
2008-01-28 11:55:00,177.48,178.72,177.25,177.55,37200.0,177.48,178.72,177.25,177.55,37200.0
2008-01-28 12:00:00,177.74,178.4,177.58,178.37,29800.0,177.74,178.4,177.58,178.37,29800.0
2008-01-28 12:05:00,178.37,178.72,176.0,177.15,66200.0,178.37,178.72,176.0,177.15,66200.0
2008-01-28 12:10:00,177.13,177.36,176.4,177.16,21500.0,177.13,177.36,176.4,177.16,21500.0
2008-01-28 12:15:00,176.99,177.3,176.3,176.59,31500.0,176.99,177.3,176.3,176.59,31500.0
2008-01-28 12:20:00,176.6,177.5,176.11,177.46,36000.0,176.6,177.5,176.11,177.46,36000.0
2008-01-28 12:25:00,177.46,177.47,176.25,176.77,24100.0,177.46,177.47,176.25,176.77,24100.0
2008-01-28 12:30:00,176.51,177.95,176.51,177.1,19900.0,176.51,177.95,176.51,177.1,19900.0
2008-01-28 12:35:00,177.4,177.4,176.17,176.96,26400.0,177.4,177.4,176.17,176.96,26400.0
2008-01-28 12:40:00,176.99,178.06,176.59,177.98,37000.0,176.99,178.06,176.59,177.98,37000.0
2008-01-28 12:45:00,177.75,178.7,177.25,178.36,27400.0,177.75,178.7,177.25,178.36,27400.0
2008-01-28 12:50:00,178.16,178.55,177.0,177.14,30900.0,178.16,178.55,177.0,177.14,30900.0
2008-01-28 12:55:00,177.13,177.88,176.9,177.34,38000.0,177.13,177.88,176.9,177.34,38000.0
2008-01-28 13:00:00,177.23,179.68,176.96,179.68,65800.0,177.23,179.68,176.96,179.68,65800.0
2008-01-28 13:05:00,179.53,179.7,178.43,178.5,61200.0,179.53,179.7,178.43,178.5,61200.0
2008-01-28 13:10:00,178.55,178.73,177.28,177.33,72600.0,178.55,178.73,177.28,177.33,72600.0
2008-01-28 13:15:00,177.43,178.12,176.25,176.78,100100.0,177.43,178.12,176.25,176.78,100100.0
2008-01-28 13:20:00,176.89,177.37,175.34,176.25,103900.0,176.89,177.37,175.34,176.25,103900.0
2008-01-28 13:25:00,176.07,176.16,175.02,175.6,94100.0,176.07,176.16,175.02,175.6,94100.0
2008-01-28 13:30:00,175.58,176.66,175.44,175.9,65400.0,175.58,176.66,175.44,175.9,65400.0
2008-01-28 13:35:00,176.1,176.37,175.57,175.94,23800.0,176.1,176.37,175.57,175.94,23800.0
2008-01-28 13:40:00,176.01,176.01,174.3,174.71,91600.0,176.01,176.01,174.3,174.71,91600.0
2008-01-28 13:45:00,174.82,175.2,174.37,175.08,81100.0,174.82,175.2,174.37,175.08,81100.0
2008-01-28 13:50:00,174.98,176.5,174.58,176.14,96300.0,174.98,176.5,174.58,176.14,96300.0
2008-01-28 13:55:00,176.07,176.28,174.8,174.8,55500.0,176.07,176.28,174.8,174.8,55500.0
2008-01-28 14:00:00,174.8,175.71,174.19,174.41,50800.0,174.8,175.71,174.19,174.41,50800.0
2008-01-28 14:05:00,174.57,175.86,174.4,175.33,37800.0,174.57,175.86,174.4,175.33,37800.0
2008-01-28 14:10:00,175.5,176.39,175.2,175.38,50100.0,175.5,176.39,175.2,175.38,50100.0
2008-01-28 14:15:00,175.36,175.64,174.0,174.46,61500.0,175.36,175.64,174.0,174.46,61500.0
2008-01-28 14:20:00,174.47,175.1,174.25,174.68,53800.0,174.47,175.1,174.25,174.68,53800.0
2008-01-28 14:25:00,174.58,175.78,174.51,174.7,60400.0,174.58,175.78,174.51,174.7,60400.0
2008-01-28 14:30:00,174.88,175.77,174.53,175.43,32800.0,174.88,175.77,174.53,175.43,32800.0
2008-01-28 14:35:00,175.7,176.88,175.21,175.86,73200.0,175.7,176.88,175.21,175.86,73200.0
2008-01-28 14:40:00,175.73,175.99,175.32,175.59,25100.0,175.73,175.99,175.32,175.59,25100.0
2008-01-28 14:45:00,175.67,176.73,174.3,174.31,174900.0,175.67,176.73,174.3,174.31,174900.0
2008-01-28 14:50:00,174.26,174.57,172.58,173.6,93500.0,174.26,174.57,172.58,173.6,93500.0
2008-01-28 14:55:00,173.68,173.7,172.56,172.92,55100.0,173.68,173.7,172.56,172.92,55100.0
2008-01-28 15:00:00,172.99,174.54,172.37,174.0,61100.0,172.99,174.54,172.37,174.0,61100.0
2008-01-28 15:05:00,173.98,174.96,173.0,173.5,67900.0,173.98,174.96,173.0,173.5,67900.0
2008-01-28 15:10:00,173.82,173.83,172.16,172.34,63000.0,173.82,173.83,172.16,172.34,63000.0
2008-01-28 15:15:00,172.24,173.48,171.75,172.1,95500.0,172.24,173.48,171.75,172.1,95500.0
2008-01-28 15:20:00,172.03,173.39,171.85,172.93,65400.0,172.03,173.39,171.85,172.93,65400.0
2008-01-28 15:25:00,172.86,173.91,172.36,173.69,46300.0,172.86,173.91,172.36,173.69,46300.0
2008-01-28 15:30:00,173.7,174.96,173.25,174.11,78900.0,173.7,174.96,173.25,174.11,78900.0
2008-01-28 15:35:00,174.12,175.25,173.82,174.96,60900.0,174.12,175.25,173.82,174.96,60900.0
2008-01-28 15:40:00,174.99,177.88,174.85,177.32,147200.0,174.99,177.88,174.85,177.32,147200.0
2008-01-28 15:45:00,177.43,177.59,175.7,176.64,121800.0,177.43,177.59,175.7,176.64,121800.0
2008-01-28 15:50:00,176.62,177.25,175.83,176.05,75100.0,176.62,177.25,175.83,176.05,75100.0
2008-01-28 15:55:00,176.05,177.24,175.96,176.78,101000.0,176.05,177.24,175.96,176.78,101000.0
2008-01-29 09:30:00,180.5,184.44,180.0,181.28,317800.0,180.5,184.44,180.0,181.28,317800.0
2008-01-29 09:35:00,181.47,184.81,180.54,183.33,266000.0,181.47,184.81,180.54,183.33,266000.0
2008-01-29 09:40:00,183.5,185.8,183.22,184.19,298900.0,183.5,185.8,183.22,184.19,298900.0
2008-01-29 09:45:00,184.19,184.39,180.35,182.36,218200.0,184.19,184.39,180.35,182.36,218200.0
2008-01-29 09:50:00,182.31,182.42,179.02,180.34,169500.0,182.31,182.42,179.02,180.34,169500.0
2008-01-29 09:55:00,180.71,181.34,178.25,178.83,129600.0,180.71,181.34,178.25,178.83,129600.0
2008-01-29 10:00:00,179.08,180.49,177.3,179.93,178200.0,179.08,180.49,177.3,179.93,178200.0
2008-01-29 10:05:00,179.93,180.93,179.35,180.58,106500.0,179.93,180.93,179.35,180.58,106500.0
2008-01-29 10:10:00,180.58,182.26,180.52,181.71,115000.0,180.58,182.26,180.52,181.71,115000.0
2008-01-29 10:15:00,181.7,183.07,181.46,181.92,162700.0,181.7,183.07,181.46,181.92,162700.0
2008-01-29 10:20:00,182.0,185.1,182.0,184.0,293900.0,182.0,185.1,182.0,184.0,293900.0
2008-01-29 10:25:00,184.14,186.0,183.78,185.72,277700.0,184.14,186.0,183.78,185.72,277700.0
2008-01-29 10:30:00,185.65,186.83,185.15,185.2,221400.0,185.65,186.83,185.15,185.2,221400.0
2008-01-29 10:35:00,185.3,185.64,183.3,184.63,156400.0,185.3,185.64,183.3,184.63,156400.0
2008-01-29 10:40:00,184.59,184.8,182.5,184.74,148000.0,184.59,184.8,182.5,184.74,148000.0
2008-01-29 10:45:00,184.84,185.41,183.7,185.03,93500.0,184.84,185.41,183.7,185.03,93500.0
2008-01-29 10:50:00,185.2,187.5,185.11,186.79,215400.0,185.2,187.5,185.11,186.79,215400.0
2008-01-29 10:55:00,186.91,186.92,185.75,186.4,107000.0,186.91,186.92,185.75,186.4,107000.0
2008-01-29 11:00:00,186.46,188.98,186.46,188.98,173500.0,186.46,188.98,186.46,188.98,173500.0
2008-01-29 11:05:00,188.98,191.44,188.91,191.44,279800.0,188.98,191.44,188.91,191.44,279800.0
2008-01-29 11:10:00,191.29,191.9,189.39,190.15,166700.0,191.29,191.9,189.39,190.15,166700.0
2008-01-29 11:15:00,190.2,192.0,189.7,190.86,160700.0,190.2,192.0,189.7,190.86,160700.0
2008-01-29 11:20:00,191.03,192.0,190.55,190.81,127000.0,191.03,192.0,190.55,190.81,127000.0
2008-01-29 11:25:00,190.93,191.65,190.0,190.0,121900.0,190.93,191.65,190.0,190.0,121900.0
2008-01-29 11:30:00,190.0,191.45,189.84,190.96,94100.0,190.0,191.45,189.84,190.96,94100.0
2008-01-29 11:35:00,190.84,190.97,189.31,190.38,104500.0,190.84,190.97,189.31,190.38,104500.0
2008-01-29 11:40:00,190.42,190.58,187.61,188.39,113600.0,190.42,190.58,187.61,188.39,113600.0
2008-01-29 11:45:00,188.38,189.56,187.61,188.69,100900.0,188.38,189.56,187.61,188.69,100900.0
2008-01-29 11:50:00,188.69,189.48,187.8,188.33,53800.0,188.69,189.48,187.8,188.33,53800.0
2008-01-29 11:55:00,188.41,189.17,187.55,188.82,64600.0,188.41,189.17,187.55,188.82,64600.0
2008-01-29 12:00:00,189.02,189.02,188.12,188.85,46600.0,189.02,189.02,188.12,188.85,46600.0
2008-01-29 12:05:00,188.8,189.49,188.16,188.5,67000.0,188.8,189.49,188.16,188.5,67000.0
2008-01-29 12:10:00,188.53,188.9,186.76,186.76,88900.0,188.53,188.9,186.76,186.76,88900.0
2008-01-29 12:15:00,186.67,187.28,185.62,186.27,107200.0,186.67,187.28,185.62,186.27,107200.0
2008-01-29 12:20:00,186.26,187.46,185.85,186.35,97900.0,186.26,187.46,185.85,186.35,97900.0
2008-01-29 12:25:00,186.59,186.62,185.0,186.24,99300.0,186.59,186.62,185.0,186.24,99300.0
2008-01-29 12:30:00,186.15,188.48,186.07,187.19,114800.0,186.15,188.48,186.07,187.19,114800.0
2008-01-29 12:35:00,187.13,188.59,186.73,187.77,48600.0,187.13,188.59,186.73,187.77,48600.0
2008-01-29 12:40:00,187.58,188.88,187.5,188.05,58700.0,187.58,188.88,187.5,188.05,58700.0
2008-01-29 12:45:00,188.05,189.43,187.51,189.2,77200.0,188.05,189.43,187.51,189.2,77200.0
2008-01-29 12:50:00,189.2,189.35,188.25,188.25,40800.0,189.2,189.35,188.25,188.25,40800.0
2008-01-29 12:55:00,188.32,188.4,187.59,187.91,24300.0,188.32,188.4,187.59,187.91,24300.0
2008-01-29 13:00:00,187.79,188.3,186.89,186.98,45100.0,187.79,188.3,186.89,186.98,45100.0
2008-01-29 13:05:00,187.16,187.42,186.7,187.42,34600.0,187.16,187.42,186.7,187.42,34600.0
2008-01-29 13:10:00,187.27,187.42,185.85,185.85,54000.0,187.27,187.42,185.85,185.85,54000.0
2008-01-29 13:15:00,185.99,187.17,185.78,186.33,61500.0,185.99,187.17,185.78,186.33,61500.0
2008-01-29 13:20:00,186.45,186.88,185.85,186.53,49700.0,186.45,186.88,185.85,186.53,49700.0
2008-01-29 13:25:00,186.65,188.4,186.58,188.0,74500.0,186.65,188.4,186.58,188.0,74500.0
2008-01-29 13:30:00,188.08,188.36,187.05,187.98,37900.0,188.08,188.36,187.05,187.98,37900.0
2008-01-29 13:35:00,187.74,188.76,187.51,188.2,54400.0,187.74,188.76,187.51,188.2,54400.0
2008-01-29 13:40:00,188.09,189.99,188.0,189.14,74800.0,188.09,189.99,188.0,189.14,74800.0
2008-01-29 13:45:00,189.13,189.4,187.86,188.74,45400.0,189.13,189.4,187.86,188.74,45400.0
2008-01-29 13:50:00,188.78,188.78,187.83,188.27,28000.0,188.78,188.78,187.83,188.27,28000.0
2008-01-29 13:55:00,188.37,189.8,188.0,188.7,76200.0,188.37,189.8,188.0,188.7,76200.0
2008-01-29 14:00:00,188.75,189.42,188.09,188.26,66100.0,188.75,189.42,188.09,188.26,66100.0
2008-01-29 14:05:00,188.21,188.78,187.61,188.13,57000.0,188.21,188.78,187.61,188.13,57000.0
2008-01-29 14:10:00,188.02,188.78,187.66,188.34,48900.0,188.02,188.78,187.66,188.34,48900.0
2008-01-29 14:15:00,188.27,189.87,188.25,189.32,76900.0,188.27,189.87,188.25,189.32,76900.0
2008-01-29 14:20:00,189.47,189.68,188.55,189.6,62100.0,189.47,189.68,188.55,189.6,62100.0
2008-01-29 14:25:00,189.49,192.35,189.29,191.62,205500.0,189.49,192.35,189.29,191.62,205500.0
2008-01-29 14:30:00,191.62,191.75,190.32,190.61,87600.0,191.62,191.75,190.32,190.61,87600.0
2008-01-29 14:35:00,190.6,191.0,190.0,190.96,75100.0,190.6,191.0,190.0,190.96,75100.0
2008-01-29 14:40:00,190.99,191.5,190.2,190.62,97400.0,190.99,191.5,190.2,190.62,97400.0
2008-01-29 14:45:00,190.74,192.35,190.4,191.5,120100.0,190.74,192.35,190.4,191.5,120100.0
2008-01-29 14:50:00,191.44,192.75,191.4,192.26,131600.0,191.44,192.75,191.4,192.26,131600.0
2008-01-29 14:55:00,192.14,193.37,191.81,192.83,150200.0,192.14,193.37,191.81,192.83,150200.0
2008-01-29 15:00:00,192.9,194.19,192.83,193.88,153800.0,192.9,194.19,192.83,193.88,153800.0
2008-01-29 15:05:00,193.88,194.71,193.03,194.4,155900.0,193.88,194.71,193.03,194.4,155900.0
2008-01-29 15:10:00,194.44,194.66,191.5,191.54,183500.0,194.44,194.66,191.5,191.54,183500.0
2008-01-29 15:15:00,191.5,192.83,191.22,192.16,96600.0,191.5,192.83,191.22,192.16,96600.0
2008-01-29 15:20:00,192.16,193.8,192.02,193.38,86700.0,192.16,193.8,192.02,193.38,86700.0
2008-01-29 15:25:00,193.35,193.87,191.66,191.92,108300.0,193.35,193.87,191.66,191.92,108300.0
2008-01-29 15:30:00,191.97,192.4,191.51,191.77,73700.0,191.97,192.4,191.51,191.77,73700.0
2008-01-29 15:35:00,191.8,192.75,191.67,192.12,78600.0,191.8,192.75,191.67,192.12,78600.0
2008-01-29 15:40:00,192.12,192.94,190.3,190.56,158500.0,192.12,192.94,190.3,190.56,158500.0
2008-01-29 15:45:00,190.46,191.75,189.5,191.1,140400.0,190.46,191.75,189.5,191.1,140400.0
2008-01-29 15:50:00,191.1,192.61,190.91,191.34,119000.0,191.1,192.61,190.91,191.34,119000.0
2008-01-29 15:55:00,191.48,191.97,191.45,191.9,144200.0,191.48,191.97,191.45,191.9,144200.0
2008-01-30 09:30:00,191.0,191.39,188.41,189.01,133400.0,191.0,191.39,188.41,189.01,133400.0
2008-01-30 09:35:00,188.74,189.34,186.08,188.0,166800.0,188.74,189.34,186.08,188.0,166800.0
2008-01-30 09:40:00,188.4,190.5,187.5,190.0,79400.0,188.4,190.5,187.5,190.0,79400.0
2008-01-30 09:45:00,189.62,189.82,187.1,187.84,74100.0,189.62,189.82,187.1,187.84,74100.0
2008-01-30 09:50:00,187.96,188.97,186.61,187.0,104300.0,187.96,188.97,186.61,187.0,104300.0
2008-01-30 09:55:00,187.1,187.38,186.14,186.83,120700.0,187.1,187.38,186.14,186.83,120700.0
2008-01-30 10:00:00,186.98,188.3,186.62,187.19,95200.0,186.98,188.3,186.62,187.19,95200.0
2008-01-30 10:05:00,187.13,188.38,186.25,187.63,94300.0,187.13,188.38,186.25,187.63,94300.0
2008-01-30 10:10:00,187.62,188.43,186.0,186.0,75400.0,187.62,188.43,186.0,186.0,75400.0
2008-01-30 10:15:00,186.0,187.31,184.62,185.16,177800.0,186.0,187.31,184.62,185.16,177800.0
2008-01-30 10:20:00,185.16,186.95,185.16,185.55,84300.0,185.16,186.95,185.16,185.55,84300.0
2008-01-30 10:25:00,185.56,186.01,184.8,185.28,74700.0,185.56,186.01,184.8,185.28,74700.0
2008-01-30 10:30:00,185.5,185.5,184.05,184.15,119100.0,185.5,185.5,184.05,184.15,119100.0
2008-01-30 10:35:00,184.14,184.7,182.65,182.77,105500.0,184.14,184.7,182.65,182.77,105500.0
2008-01-30 10:40:00,182.83,184.93,182.83,184.04,98300.0,182.83,184.93,182.83,184.04,98300.0
2008-01-30 10:45:00,183.79,184.45,182.55,183.69,92300.0,183.79,184.45,182.55,183.69,92300.0
2008-01-30 10:50:00,183.7,185.5,182.96,184.46,98800.0,183.7,185.5,182.96,184.46,98800.0
2008-01-30 10:55:00,184.36,185.5,184.04,184.54,44200.0,184.36,185.5,184.04,184.54,44200.0
2008-01-30 11:00:00,184.36,185.39,183.64,183.79,58400.0,184.36,185.39,183.64,183.79,58400.0
2008-01-30 11:05:00,183.79,184.65,183.37,183.62,28000.0,183.79,184.65,183.37,183.62,28000.0
2008-01-30 11:10:00,183.62,183.9,183.2,183.41,24700.0,183.62,183.9,183.2,183.41,24700.0
2008-01-30 11:15:00,183.4,183.45,182.0,182.28,73200.0,183.4,183.45,182.0,182.28,73200.0
2008-01-30 11:20:00,182.33,183.19,182.1,182.3,49400.0,182.33,183.19,182.1,182.3,49400.0
2008-01-30 11:25:00,182.39,183.07,182.32,182.68,28400.0,182.39,183.07,182.32,182.68,28400.0
2008-01-30 11:30:00,182.54,183.9,182.54,183.84,46700.0,182.54,183.9,182.54,183.84,46700.0
2008-01-30 11:35:00,183.69,183.8,182.6,183.47,33200.0,183.69,183.8,182.6,183.47,33200.0
2008-01-30 11:40:00,183.3,183.33,181.31,181.91,102900.0,183.3,183.33,181.31,181.91,102900.0
2008-01-30 11:45:00,181.98,183.0,181.79,182.94,41900.0,181.98,183.0,181.79,182.94,41900.0
2008-01-30 11:50:00,183.05,183.5,181.33,181.38,61400.0,183.05,183.5,181.33,181.38,61400.0
2008-01-30 11:55:00,181.36,182.9,181.0,182.21,72200.0,181.36,182.9,181.0,182.21,72200.0
2008-01-30 12:00:00,182.16,182.49,181.64,182.46,26200.0,182.16,182.49,181.64,182.46,26200.0
2008-01-30 12:05:00,182.35,182.72,181.96,182.16,19700.0,182.35,182.72,181.96,182.16,19700.0
2008-01-30 12:10:00,182.42,182.6,181.9,182.31,25900.0,182.42,182.6,181.9,182.31,25900.0
2008-01-30 12:15:00,182.31,182.67,182.0,182.54,31200.0,182.31,182.67,182.0,182.54,31200.0
2008-01-30 12:20:00,182.5,182.68,182.21,182.63,18600.0,182.5,182.68,182.21,182.63,18600.0
2008-01-30 12:25:00,182.61,182.82,182.32,182.8,17900.0,182.61,182.82,182.32,182.8,17900.0
2008-01-30 12:30:00,182.8,182.96,182.5,182.68,17300.0,182.8,182.96,182.5,182.68,17300.0
2008-01-30 12:35:00,182.68,182.74,182.19,182.19,20400.0,182.68,182.74,182.19,182.19,20400.0
2008-01-30 12:40:00,182.1,182.54,181.8,181.98,44600.0,182.1,182.54,181.8,181.98,44600.0
2008-01-30 12:45:00,181.98,182.29,181.67,182.02,35700.0,181.98,182.29,181.67,182.02,35700.0
2008-01-30 12:50:00,182.1,182.15,181.76,181.97,40700.0,182.1,182.15,181.76,181.97,40700.0
2008-01-30 12:55:00,181.78,182.49,181.78,182.45,21200.0,181.78,182.49,181.78,182.45,21200.0
2008-01-30 13:00:00,182.45,182.7,182.38,182.52,15000.0,182.45,182.7,182.38,182.52,15000.0
2008-01-30 13:05:00,182.42,183.55,182.13,183.52,46300.0,182.42,183.55,182.13,183.52,46300.0
2008-01-30 13:10:00,183.56,183.75,182.86,183.08,53600.0,183.56,183.75,182.86,183.08,53600.0
2008-01-30 13:15:00,183.08,183.4,182.9,183.13,17300.0,183.08,183.4,182.9,183.13,17300.0
2008-01-30 13:20:00,183.05,183.31,182.5,182.69,31200.0,183.05,183.31,182.5,182.69,31200.0
2008-01-30 13:25:00,182.85,183.48,182.53,182.56,33000.0,182.85,183.48,182.53,182.56,33000.0
2008-01-30 13:30:00,182.79,183.03,182.55,182.64,12900.0,182.79,183.03,182.55,182.64,12900.0
2008-01-30 13:35:00,182.67,182.78,181.72,182.04,41800.0,182.67,182.78,181.72,182.04,41800.0
2008-01-30 13:40:00,182.05,182.8,181.77,182.05,31300.0,182.05,182.8,181.77,182.05,31300.0
2008-01-30 13:45:00,182.02,182.02,180.59,181.66,49200.0,182.02,182.02,180.59,181.66,49200.0
2008-01-30 13:50:00,181.6,181.87,181.09,181.69,23200.0,181.6,181.87,181.09,181.69,23200.0
2008-01-30 13:55:00,181.7,182.6,181.56,181.93,52100.0,181.7,182.6,181.56,181.93,52100.0
2008-01-30 14:00:00,182.0,182.22,181.26,181.92,23500.0,182.0,182.22,181.26,181.92,23500.0
2008-01-30 14:05:00,181.89,182.5,181.69,182.47,31200.0,181.89,182.5,181.69,182.47,31200.0
2008-01-30 14:10:00,182.28,183.84,182.06,183.38,63300.0,182.28,183.84,182.06,183.38,63300.0
2008-01-30 14:15:00,183.6,187.06,183.36,184.9,423300.0,183.6,187.06,183.36,184.9,423300.0
2008-01-30 14:20:00,184.89,186.72,183.41,186.49,233700.0,184.89,186.72,183.41,186.49,233700.0
2008-01-30 14:25:00,186.49,189.0,184.81,187.85,292100.0,186.49,189.0,184.81,187.85,292100.0
2008-01-30 14:30:00,187.84,188.25,184.25,184.82,314300.0,187.84,188.25,184.25,184.82,314300.0
2008-01-30 14:35:00,184.78,185.04,182.27,183.7,277900.0,184.78,185.04,182.27,183.7,277900.0
2008-01-30 14:40:00,183.83,185.8,183.27,185.57,175700.0,183.83,185.8,183.27,185.57,175700.0
2008-01-30 14:45:00,185.46,185.65,184.02,185.55,115000.0,185.46,185.65,184.02,185.55,115000.0
2008-01-30 14:50:00,185.32,189.0,185.32,188.76,196700.0,185.32,189.0,185.32,188.76,196700.0
2008-01-30 14:55:00,188.76,190.0,188.1,189.76,243900.0,188.76,190.0,188.1,189.76,243900.0
2008-01-30 15:00:00,189.89,190.0,188.97,189.3,189200.0,189.89,190.0,188.97,189.3,189200.0
2008-01-30 15:05:00,189.34,190.18,187.21,187.8,183500.0,189.34,190.18,187.21,187.8,183500.0
2008-01-30 15:10:00,187.8,188.48,186.79,187.45,135800.0,187.8,188.48,186.79,187.45,135800.0
2008-01-30 15:15:00,187.32,188.17,186.14,187.33,161400.0,187.32,188.17,186.14,187.33,161400.0
2008-01-30 15:20:00,187.45,188.53,186.25,186.53,144000.0,187.45,188.53,186.25,186.53,144000.0
2008-01-30 15:25:00,186.5,187.24,186.15,186.73,92900.0,186.5,187.24,186.15,186.73,92900.0
2008-01-30 15:30:00,186.67,187.78,186.17,186.17,118500.0,186.67,187.78,186.17,186.17,118500.0
2008-01-30 15:35:00,186.15,186.48,184.91,185.16,131100.0,186.15,186.48,184.91,185.16,131100.0
2008-01-30 15:40:00,184.91,186.15,184.7,184.88,125400.0,184.91,186.15,184.7,184.88,125400.0
2008-01-30 15:45:00,184.72,185.76,184.11,185.6,122900.0,184.72,185.76,184.11,185.6,122900.0
2008-01-30 15:50:00,185.6,186.1,184.9,184.9,106900.0,185.6,186.1,184.9,184.9,106900.0
2008-01-30 15:55:00,184.97,185.1,184.35,184.56,93900.0,184.97,185.1,184.35,184.56,93900.0
2008-01-31 09:30:00,179.77,179.77,175.5,176.95,187800.0,179.77,179.77,175.5,176.95,187800.0
2008-01-31 09:35:00,176.99,178.46,176.08,176.93,124800.0,176.99,178.46,176.08,176.93,124800.0
2008-01-31 09:40:00,176.99,178.42,176.01,176.54,81400.0,176.99,178.42,176.01,176.54,81400.0
2008-01-31 09:45:00,176.76,178.75,175.59,178.41,134900.0,176.76,178.75,175.59,178.41,134900.0
2008-01-31 09:50:00,178.41,178.68,176.2,176.45,87700.0,178.41,178.68,176.2,176.45,87700.0
2008-01-31 09:55:00,176.48,177.8,176.48,177.06,90400.0,176.48,177.8,176.48,177.06,90400.0
2008-01-31 10:00:00,177.02,177.38,174.28,174.86,139700.0,177.02,177.38,174.28,174.86,139700.0
2008-01-31 10:05:00,174.66,177.29,174.28,175.99,97800.0,174.66,177.29,174.28,175.99,97800.0
2008-01-31 10:10:00,176.03,176.5,175.27,176.0,53900.0,176.03,176.5,175.27,176.0,53900.0
2008-01-31 10:15:00,176.0,176.24,173.51,173.51,128500.0,176.0,176.24,173.51,173.51,128500.0
2008-01-31 10:20:00,173.64,174.5,172.77,173.75,117400.0,173.64,174.5,172.77,173.75,117400.0
2008-01-31 10:25:00,173.75,175.25,173.53,175.0,65400.0,173.75,175.25,173.53,175.0,65400.0
2008-01-31 10:30:00,175.24,176.0,174.54,175.02,76200.0,175.24,176.0,174.54,175.02,76200.0
2008-01-31 10:35:00,175.13,175.34,174.1,174.22,59600.0,175.13,175.34,174.1,174.22,59600.0
2008-01-31 10:40:00,174.43,174.8,173.26,173.3,54900.0,174.43,174.8,173.26,173.3,54900.0
2008-01-31 10:45:00,173.31,174.3,173.21,174.22,29600.0,173.31,174.3,173.21,174.22,29600.0
2008-01-31 10:50:00,174.38,174.93,173.49,174.36,61900.0,174.38,174.93,173.49,174.36,61900.0
2008-01-31 10:55:00,174.56,175.47,174.12,175.45,87400.0,174.56,175.47,174.12,175.45,87400.0
2008-01-31 11:00:00,175.43,175.95,174.66,174.66,88700.0,175.43,175.95,174.66,174.66,88700.0
2008-01-31 11:05:00,174.81,175.42,174.52,174.7,51700.0,174.81,175.42,174.52,174.7,51700.0
2008-01-31 11:10:00,174.73,177.0,174.6,177.0,86100.0,174.73,177.0,174.6,177.0,86100.0
2008-01-31 11:15:00,177.0,177.27,175.84,176.56,60500.0,177.0,177.27,175.84,176.56,60500.0
2008-01-31 11:20:00,176.51,177.29,176.51,177.0,87100.0,176.51,177.29,176.51,177.0,87100.0
2008-01-31 11:25:00,176.87,178.83,176.87,177.74,94300.0,176.87,178.83,176.87,177.74,94300.0
2008-01-31 11:30:00,177.72,178.37,177.25,177.63,76700.0,177.72,178.37,177.25,177.63,76700.0
2008-01-31 11:35:00,177.62,177.86,176.64,177.13,51300.0,177.62,177.86,176.64,177.13,51300.0
2008-01-31 11:40:00,177.14,178.57,177.04,178.39,43600.0,177.14,178.57,177.04,178.39,43600.0
2008-01-31 11:45:00,178.47,181.15,178.47,180.92,168100.0,178.47,181.15,178.47,180.92,168100.0
2008-01-31 11:50:00,180.81,181.41,179.55,180.58,80400.0,180.81,181.41,179.55,180.58,80400.0
2008-01-31 11:55:00,180.48,180.93,179.0,179.27,76500.0,180.48,180.93,179.0,179.27,76500.0
2008-01-31 12:00:00,179.42,179.8,179.0,179.0,59900.0,179.42,179.8,179.0,179.0,59900.0
2008-01-31 12:05:00,179.0,179.35,177.35,178.47,57200.0,179.0,179.35,177.35,178.47,57200.0
2008-01-31 12:10:00,178.34,179.18,177.87,178.95,31100.0,178.34,179.18,177.87,178.95,31100.0
2008-01-31 12:15:00,179.0,179.08,177.86,178.57,32200.0,179.0,179.08,177.86,178.57,32200.0
2008-01-31 12:20:00,178.62,179.0,178.23,178.97,18700.0,178.62,179.0,178.23,178.97,18700.0
2008-01-31 12:25:00,178.98,178.99,177.82,178.9,47400.0,178.98,178.99,177.82,178.9,47400.0
2008-01-31 12:30:00,178.66,179.25,178.19,178.5,33600.0,178.66,179.25,178.19,178.5,33600.0
2008-01-31 12:35:00,178.39,179.2,177.75,179.19,25500.0,178.39,179.2,177.75,179.19,25500.0
2008-01-31 12:40:00,179.1,180.7,179.0,180.17,41900.0,179.1,180.7,179.0,180.17,41900.0
2008-01-31 12:45:00,180.0,182.48,180.0,182.0,126000.0,180.0,182.48,180.0,182.0,126000.0
2008-01-31 12:50:00,182.0,182.26,179.67,180.0,92400.0,182.0,182.26,179.67,180.0,92400.0
2008-01-31 12:55:00,180.06,180.98,179.27,180.9,42300.0,180.06,180.98,179.27,180.9,42300.0
2008-01-31 13:00:00,180.9,181.25,179.65,179.67,35300.0,180.9,181.25,179.65,179.67,35300.0
2008-01-31 13:05:00,179.6,180.69,179.5,179.84,35000.0,179.6,180.69,179.5,179.84,35000.0
2008-01-31 13:10:00,180.05,180.53,179.6,180.06,46200.0,180.05,180.53,179.6,180.06,46200.0
2008-01-31 13:15:00,180.29,180.31,179.5,180.02,25300.0,180.29,180.31,179.5,180.02,25300.0
2008-01-31 13:20:00,180.02,180.75,179.84,180.16,28500.0,180.02,180.75,179.84,180.16,28500.0
2008-01-31 13:25:00,180.32,181.0,179.97,180.74,41800.0,180.32,181.0,179.97,180.74,41800.0
2008-01-31 13:30:00,180.82,181.0,180.34,180.87,30000.0,180.82,181.0,180.34,180.87,30000.0
2008-01-31 13:35:00,180.87,182.47,180.87,181.53,59100.0,180.87,182.47,180.87,181.53,59100.0
2008-01-31 13:40:00,181.6,182.06,180.8,181.02,44900.0,181.6,182.06,180.8,181.02,44900.0
2008-01-31 13:45:00,181.2,182.24,180.57,182.11,39500.0,181.2,182.24,180.57,182.11,39500.0
2008-01-31 13:50:00,182.22,182.82,181.48,181.5,71200.0,182.22,182.82,181.48,181.5,71200.0
2008-01-31 13:55:00,181.64,181.65,180.8,180.82,38400.0,181.64,181.65,180.8,180.82,38400.0
2008-01-31 14:00:00,181.1,181.66,180.28,180.76,47100.0,181.1,181.66,180.28,180.76,47100.0
2008-01-31 14:05:00,180.84,181.3,179.92,180.73,46900.0,180.84,181.3,179.92,180.73,46900.0
2008-01-31 14:10:00,180.74,181.85,180.31,181.35,40900.0,180.74,181.85,180.31,181.35,40900.0
2008-01-31 14:15:00,181.41,182.42,181.0,181.55,59700.0,181.41,182.42,181.0,181.55,59700.0
2008-01-31 14:20:00,181.46,182.39,181.17,181.83,46300.0,181.46,182.39,181.17,181.83,46300.0
2008-01-31 14:25:00,181.81,182.18,181.04,181.37,42400.0,181.81,182.18,181.04,181.37,42400.0
2008-01-31 14:30:00,181.38,181.82,180.13,181.34,70700.0,181.38,181.82,180.13,181.34,70700.0
2008-01-31 14:35:00,181.31,181.78,180.29,180.35,76600.0,181.31,181.78,180.29,180.35,76600.0
2008-01-31 14:40:00,180.35,180.56,179.46,180.55,70800.0,180.35,180.56,179.46,180.55,70800.0
2008-01-31 14:45:00,180.5,181.39,179.91,181.39,71100.0,180.5,181.39,179.91,181.39,71100.0
2008-01-31 14:50:00,181.29,182.0,180.83,181.0,60800.0,181.29,182.0,180.83,181.0,60800.0
2008-01-31 14:55:00,181.0,181.88,180.66,181.88,37400.0,181.0,181.88,180.66,181.88,37400.0
2008-01-31 15:00:00,181.88,182.0,180.29,180.37,74900.0,181.88,182.0,180.29,180.37,74900.0
2008-01-31 15:05:00,180.4,181.09,180.04,180.75,48100.0,180.4,181.09,180.04,180.75,48100.0
2008-01-31 15:10:00,180.87,181.47,180.58,180.85,18600.0,180.87,181.47,180.58,180.85,18600.0
2008-01-31 15:15:00,180.81,181.26,180.33,180.54,23700.0,180.81,181.26,180.33,180.54,23700.0
2008-01-31 15:20:00,180.52,181.0,180.22,180.9,33600.0,180.52,181.0,180.22,180.9,33600.0
2008-01-31 15:25:00,180.98,181.6,180.76,181.47,39700.0,180.98,181.6,180.76,181.47,39700.0
2008-01-31 15:30:00,181.46,182.39,180.84,180.9,54300.0,181.46,182.39,180.84,180.9,54300.0
2008-01-31 15:35:00,180.91,181.84,180.76,181.64,26300.0,180.91,181.84,180.76,181.64,26300.0
2008-01-31 15:40:00,181.63,182.41,181.37,181.99,58200.0,181.63,182.41,181.37,181.99,58200.0
2008-01-31 15:45:00,181.98,183.5,181.75,182.34,84200.0,181.98,183.5,181.75,182.34,84200.0
2008-01-31 15:50:00,182.3,183.2,180.01,180.43,92100.0,182.3,183.2,180.01,180.43,92100.0
2008-01-31 15:55:00,180.42,181.78,180.03,181.78,94500.0,180.42,181.78,180.03,181.78,94500.0
2008-02-01 09:30:00,182.6,184.74,181.77,183.78,93500.0,182.6,184.74,181.77,183.78,93500.0
2008-02-01 09:35:00,183.83,184.3,181.01,184.0,104100.0,183.83,184.3,181.01,184.0,104100.0
2008-02-01 09:40:00,183.91,184.3,183.0,183.08,90000.0,183.91,184.3,183.0,183.08,90000.0
2008-02-01 09:45:00,183.01,185.48,182.33,185.43,112300.0,183.01,185.48,182.33,185.43,112300.0
2008-02-01 09:50:00,185.44,186.57,184.81,185.71,130100.0,185.44,186.57,184.81,185.71,130100.0
2008-02-01 09:55:00,185.65,185.96,184.37,184.91,70400.0,185.65,185.96,184.37,184.91,70400.0
2008-02-01 10:00:00,185.08,187.8,185.08,186.82,138600.0,185.08,187.8,185.08,186.82,138600.0
2008-02-01 10:05:00,186.83,189.38,186.51,187.93,123800.0,186.83,189.38,186.51,187.93,123800.0
2008-02-01 10:10:00,188.0,188.85,187.38,187.9,70500.0,188.0,188.85,187.38,187.9,70500.0
2008-02-01 10:15:00,187.9,188.49,186.51,187.01,95800.0,187.9,188.49,186.51,187.01,95800.0
2008-02-01 10:20:00,186.65,187.36,184.5,185.87,106900.0,186.65,187.36,184.5,185.87,106900.0
2008-02-01 10:25:00,185.88,185.88,183.53,184.3,100000.0,185.88,185.88,183.53,184.3,100000.0
2008-02-01 10:30:00,184.09,184.19,182.14,183.06,104900.0,184.09,184.19,182.14,183.06,104900.0
2008-02-01 10:35:00,183.04,184.26,182.41,183.55,62800.0,183.04,184.26,182.41,183.55,62800.0
2008-02-01 10:40:00,183.5,183.9,179.6,179.86,106300.0,183.5,183.9,179.6,179.86,106300.0
2008-02-01 10:45:00,179.88,179.92,177.5,178.45,170900.0,179.88,179.92,177.5,178.45,170900.0
2008-02-01 10:50:00,178.81,181.0,178.1,180.11,110700.0,178.81,181.0,178.1,180.11,110700.0
2008-02-01 10:55:00,180.08,181.24,179.0,179.89,48300.0,180.08,181.24,179.0,179.89,48300.0
2008-02-01 11:00:00,179.54,181.41,179.15,181.01,30300.0,179.54,181.41,179.15,181.01,30300.0
2008-02-01 11:05:00,181.18,181.18,179.62,180.61,36800.0,181.18,181.18,179.62,180.61,36800.0
2008-02-01 11:10:00,180.29,181.66,179.86,181.5,40700.0,180.29,181.66,179.86,181.5,40700.0
2008-02-01 11:15:00,181.58,182.06,181.0,181.53,57000.0,181.58,182.06,181.0,181.53,57000.0
2008-02-01 11:20:00,181.54,182.14,181.14,181.5,35800.0,181.54,182.14,181.14,181.5,35800.0
2008-02-01 11:25:00,181.52,182.96,181.38,181.72,44600.0,181.52,182.96,181.38,181.72,44600.0
2008-02-01 11:30:00,181.64,182.1,181.24,181.32,21200.0,181.64,182.1,181.24,181.32,21200.0
2008-02-01 11:35:00,181.42,182.38,181.24,182.07,24900.0,181.42,182.38,181.24,182.07,24900.0
2008-02-01 11:40:00,181.96,182.56,181.3,181.97,48800.0,181.96,182.56,181.3,181.97,48800.0
2008-02-01 11:45:00,182.08,182.7,181.59,182.7,27100.0,182.08,182.7,181.59,182.7,27100.0
2008-02-01 11:50:00,182.7,183.44,182.14,182.81,41300.0,182.7,183.44,182.14,182.81,41300.0
2008-02-01 11:55:00,182.8,183.15,182.45,182.87,43200.0,182.8,183.15,182.45,182.87,43200.0
2008-02-01 12:00:00,182.7,182.83,181.7,182.54,39700.0,182.7,182.83,181.7,182.54,39700.0
2008-02-01 12:05:00,182.77,182.8,181.9,182.04,26400.0,182.77,182.8,181.9,182.04,26400.0
2008-02-01 12:10:00,182.23,182.57,180.75,180.87,61000.0,182.23,182.57,180.75,180.87,61000.0
2008-02-01 12:15:00,180.88,181.08,180.15,180.73,63400.0,180.88,181.08,180.15,180.73,63400.0
2008-02-01 12:20:00,180.82,181.28,180.11,180.33,40300.0,180.82,181.28,180.11,180.33,40300.0
2008-02-01 12:25:00,180.34,181.12,180.24,180.81,31800.0,180.34,181.12,180.24,180.81,31800.0
2008-02-01 12:30:00,180.83,181.24,180.26,180.63,49900.0,180.83,181.24,180.26,180.63,49900.0
2008-02-01 12:35:00,180.85,181.56,180.45,180.45,35800.0,180.85,181.56,180.45,180.45,35800.0
2008-02-01 12:40:00,180.56,180.96,180.34,180.48,23700.0,180.56,180.96,180.34,180.48,23700.0
2008-02-01 12:45:00,180.7,180.87,180.0,180.19,42900.0,180.7,180.87,180.0,180.19,42900.0
2008-02-01 12:50:00,180.23,180.45,180.1,180.24,30300.0,180.23,180.45,180.1,180.24,30300.0
2008-02-01 12:55:00,180.17,180.44,178.81,178.86,108100.0,180.17,180.44,178.81,178.86,108100.0
2008-02-01 13:00:00,178.92,181.71,178.88,181.55,97000.0,178.92,181.71,178.88,181.55,97000.0
2008-02-01 13:05:00,181.53,182.0,181.11,181.52,60600.0,181.53,182.0,181.11,181.52,60600.0
2008-02-01 13:10:00,181.52,181.87,181.2,181.73,28800.0,181.52,181.87,181.2,181.73,28800.0
2008-02-01 13:15:00,181.75,182.74,181.55,182.43,82400.0,181.75,182.74,181.55,182.43,82400.0
2008-02-01 13:20:00,182.27,183.38,182.23,182.56,53300.0,182.27,183.38,182.23,182.56,53300.0
2008-02-01 13:25:00,182.56,183.3,182.05,182.83,20900.0,182.56,183.3,182.05,182.83,20900.0
2008-02-01 13:30:00,182.9,183.54,182.56,183.03,27600.0,182.9,183.54,182.56,183.03,27600.0
2008-02-01 13:35:00,183.0,183.31,182.48,183.25,20400.0,183.0,183.31,182.48,183.25,20400.0
2008-02-01 13:40:00,183.08,184.0,182.97,183.53,26500.0,183.08,184.0,182.97,183.53,26500.0
2008-02-01 13:45:00,183.61,184.1,183.45,184.08,29100.0,183.61,184.1,183.45,184.08,29100.0
2008-02-01 13:50:00,184.01,184.68,183.69,184.0,46900.0,184.01,184.68,183.69,184.0,46900.0
2008-02-01 13:55:00,184.05,184.48,182.02,182.3,51500.0,184.05,184.48,182.02,182.3,51500.0
2008-02-01 14:00:00,182.28,182.97,181.93,182.13,44300.0,182.28,182.97,181.93,182.13,44300.0
2008-02-01 14:05:00,182.13,183.51,182.13,183.45,30200.0,182.13,183.51,182.13,183.45,30200.0
2008-02-01 14:10:00,183.46,183.8,182.8,183.17,33800.0,183.46,183.8,182.8,183.17,33800.0
2008-02-01 14:15:00,183.15,183.92,183.0,183.76,25700.0,183.15,183.92,183.0,183.76,25700.0
2008-02-01 14:20:00,183.86,185.14,183.86,184.87,65500.0,183.86,185.14,183.86,184.87,65500.0
2008-02-01 14:25:00,184.74,185.0,184.17,184.58,31000.0,184.74,185.0,184.17,184.58,31000.0
2008-02-01 14:30:00,184.59,185.49,184.49,185.1,34200.0,184.59,185.49,184.49,185.1,34200.0
2008-02-01 14:35:00,185.16,185.6,184.64,185.33,32800.0,185.16,185.6,184.64,185.33,32800.0
2008-02-01 14:40:00,185.48,185.48,184.8,184.96,31500.0,185.48,185.48,184.8,184.96,31500.0
2008-02-01 14:45:00,184.94,184.94,183.66,184.01,33700.0,184.94,184.94,183.66,184.01,33700.0
2008-02-01 14:50:00,183.9,185.43,183.86,185.19,32900.0,183.9,185.43,183.86,185.19,32900.0
2008-02-01 14:55:00,185.32,185.55,185.0,185.06,52300.0,185.32,185.55,185.0,185.06,52300.0
2008-02-01 15:00:00,185.09,185.43,184.7,185.21,37800.0,185.09,185.43,184.7,185.21,37800.0
2008-02-01 15:05:00,185.25,187.13,185.12,186.87,88800.0,185.25,187.13,185.12,186.87,88800.0
2008-02-01 15:10:00,186.95,187.37,186.5,186.94,67500.0,186.95,187.37,186.5,186.94,67500.0
2008-02-01 15:15:00,186.81,187.15,184.69,185.92,94300.0,186.81,187.15,184.69,185.92,94300.0
2008-02-01 15:20:00,185.98,185.98,184.63,185.15,58000.0,185.98,185.98,184.63,185.15,58000.0
2008-02-01 15:25:00,185.2,186.74,185.2,186.23,56200.0,185.2,186.74,185.2,186.23,56200.0
2008-02-01 15:30:00,186.21,186.89,185.81,186.4,45800.0,186.21,186.89,185.81,186.4,45800.0
2008-02-01 15:35:00,186.63,186.73,185.28,186.25,42000.0,186.63,186.73,185.28,186.25,42000.0
2008-02-01 15:40:00,186.37,187.13,186.37,186.79,56300.0,186.37,187.13,186.37,186.79,56300.0
2008-02-01 15:45:00,186.83,186.83,186.0,186.0,40300.0,186.83,186.83,186.0,186.0,40300.0
2008-02-01 15:50:00,186.0,186.28,185.52,185.86,47200.0,186.0,186.28,185.52,185.86,47200.0
2008-02-01 15:55:00,185.73,185.99,185.2,185.65,52900.0,185.73,185.99,185.2,185.65,52900.0
2008-02-04 09:30:00,186.68,188.73,185.11,186.64,125500.0,186.68,188.73,185.11,186.64,125500.0
2008-02-04 09:35:00,186.81,187.8,186.07,186.93,58400.0,186.81,187.8,186.07,186.93,58400.0
2008-02-04 09:40:00,186.72,188.45,186.11,187.98,60200.0,186.72,188.45,186.11,187.98,60200.0
2008-02-04 09:45:00,187.87,187.87,184.25,185.48,70700.0,187.87,187.87,184.25,185.48,70700.0
2008-02-04 09:50:00,185.33,186.64,183.9,186.64,49700.0,185.33,186.64,183.9,186.64,49700.0
2008-02-04 09:55:00,186.57,187.17,185.55,186.14,49200.0,186.57,187.17,185.55,186.14,49200.0
2008-02-04 10:00:00,186.23,186.74,185.4,186.15,42100.0,186.23,186.74,185.4,186.15,42100.0
2008-02-04 10:05:00,186.24,187.49,185.9,186.66,57700.0,186.24,187.49,185.9,186.66,57700.0
2008-02-04 10:10:00,186.71,190.68,186.57,190.0,179000.0,186.71,190.68,186.57,190.0,179000.0
2008-02-04 10:15:00,190.0,193.0,189.94,192.88,192400.0,190.0,193.0,189.94,192.88,192400.0
2008-02-04 10:20:00,192.84,193.45,191.67,192.54,173600.0,192.84,193.45,191.67,192.54,173600.0
2008-02-04 10:25:00,192.45,193.99,192.09,193.22,132200.0,192.45,193.99,192.09,193.22,132200.0
2008-02-04 10:30:00,192.98,193.32,191.1,191.33,106200.0,192.98,193.32,191.1,191.33,106200.0
2008-02-04 10:35:00,191.09,193.0,190.4,192.5,108400.0,191.09,193.0,190.4,192.5,108400.0
2008-02-04 10:40:00,192.48,194.49,192.28,194.31,102200.0,192.48,194.49,192.28,194.31,102200.0
2008-02-04 10:45:00,194.29,194.75,193.4,193.7,111700.0,194.29,194.75,193.4,193.7,111700.0
2008-02-04 10:50:00,193.64,195.99,193.37,195.48,123200.0,193.64,195.99,193.37,195.48,123200.0
2008-02-04 10:55:00,195.35,196.94,195.33,196.52,109900.0,195.35,196.94,195.33,196.52,109900.0
2008-02-04 11:00:00,196.48,197.64,196.28,196.81,103500.0,196.48,197.64,196.28,196.81,103500.0
2008-02-04 11:05:00,196.81,196.81,195.0,196.01,99000.0,196.81,196.81,195.0,196.01,99000.0
2008-02-04 11:10:00,195.99,196.76,195.45,196.29,61600.0,195.99,196.76,195.45,196.29,61600.0
2008-02-04 11:15:00,196.29,197.11,195.91,195.95,72700.0,196.29,197.11,195.91,195.95,72700.0
2008-02-04 11:20:00,195.84,196.46,195.27,195.52,45500.0,195.84,196.46,195.27,195.52,45500.0
2008-02-04 11:25:00,195.4,196.3,195.11,195.95,29400.0,195.4,196.3,195.11,195.95,29400.0
2008-02-04 11:30:00,195.97,197.0,195.82,196.51,51000.0,195.97,197.0,195.82,196.51,51000.0
2008-02-04 11:35:00,196.52,196.81,195.87,196.16,37300.0,196.52,196.81,195.87,196.16,37300.0
2008-02-04 11:40:00,196.15,196.35,194.76,195.81,50300.0,196.15,196.35,194.76,195.81,50300.0
2008-02-04 11:45:00,195.8,195.84,194.32,194.58,61700.0,195.8,195.84,194.32,194.58,61700.0
2008-02-04 11:50:00,194.62,195.76,194.48,195.14,41300.0,194.62,195.76,194.48,195.14,41300.0
2008-02-04 11:55:00,195.3,195.72,193.71,194.07,81100.0,195.3,195.72,193.71,194.07,81100.0
2008-02-04 12:00:00,194.13,194.34,192.15,192.51,90700.0,194.13,194.34,192.15,192.51,90700.0
2008-02-04 12:05:00,192.4,193.42,192.4,193.19,41900.0,192.4,193.42,192.4,193.19,41900.0
2008-02-04 12:10:00,193.15,194.4,192.78,194.2,38000.0,193.15,194.4,192.78,194.2,38000.0
2008-02-04 12:15:00,194.28,194.75,194.1,194.72,25600.0,194.28,194.75,194.1,194.72,25600.0
2008-02-04 12:20:00,194.54,194.71,193.17,193.42,29300.0,194.54,194.71,193.17,193.42,29300.0
2008-02-04 12:25:00,193.59,193.89,192.63,193.04,29500.0,193.59,193.89,192.63,193.04,29500.0
2008-02-04 12:30:00,193.26,194.2,192.93,194.08,36200.0,193.26,194.2,192.93,194.08,36200.0
2008-02-04 12:35:00,194.08,194.08,193.2,193.75,25300.0,194.08,194.08,193.2,193.75,25300.0
2008-02-04 12:40:00,193.77,194.4,193.66,194.24,26800.0,193.77,194.4,193.66,194.24,26800.0
2008-02-04 12:45:00,194.35,195.0,194.12,194.47,39500.0,194.35,195.0,194.12,194.47,39500.0
2008-02-04 12:50:00,194.47,194.77,193.6,194.25,22100.0,194.47,194.77,193.6,194.25,22100.0
2008-02-04 12:55:00,194.25,195.49,194.25,195.25,51000.0,194.25,195.49,194.25,195.25,51000.0
2008-02-04 13:00:00,195.22,195.75,194.53,194.73,51500.0,195.22,195.75,194.53,194.73,51500.0
2008-02-04 13:05:00,194.67,195.21,194.06,194.97,57300.0,194.67,195.21,194.06,194.97,57300.0
2008-02-04 13:10:00,195.02,195.5,194.54,195.13,25300.0,195.02,195.5,194.54,195.13,25300.0
2008-02-04 13:15:00,194.98,195.68,194.98,195.68,23300.0,194.98,195.68,194.98,195.68,23300.0
2008-02-04 13:20:00,195.47,195.53,194.78,195.15,48900.0,195.47,195.53,194.78,195.15,48900.0
2008-02-04 13:25:00,195.01,195.21,194.01,194.24,72100.0,195.01,195.21,194.01,194.24,72100.0
2008-02-04 13:30:00,194.24,195.11,194.2,194.86,25200.0,194.24,195.11,194.2,194.86,25200.0
2008-02-04 13:35:00,195.0,195.36,194.59,194.75,31900.0,195.0,195.36,194.59,194.75,31900.0
2008-02-04 13:40:00,194.84,195.6,194.84,195.58,33900.0,194.84,195.6,194.84,195.58,33900.0
2008-02-04 13:45:00,195.59,195.9,195.14,195.4,39900.0,195.59,195.9,195.14,195.4,39900.0
2008-02-04 13:50:00,195.38,195.67,195.01,195.39,33800.0,195.38,195.67,195.01,195.39,33800.0
2008-02-04 13:55:00,195.38,196.97,195.26,196.47,75100.0,195.38,196.97,195.26,196.47,75100.0
2008-02-04 14:00:00,196.44,196.85,196.24,196.85,57000.0,196.44,196.85,196.24,196.85,57000.0
2008-02-04 14:05:00,196.85,196.98,196.3,196.33,45900.0,196.85,196.98,196.3,196.33,45900.0
2008-02-04 14:10:00,196.31,197.0,196.31,196.66,53800.0,196.31,197.0,196.31,196.66,53800.0
2008-02-04 14:15:00,196.55,197.5,196.36,197.35,60200.0,196.55,197.5,196.36,197.35,60200.0
2008-02-04 14:20:00,197.34,197.84,196.74,197.7,131600.0,197.34,197.84,196.74,197.7,131600.0
2008-02-04 14:25:00,197.6,198.09,196.78,197.1,104600.0,197.6,198.09,196.78,197.1,104600.0
2008-02-04 14:30:00,197.02,197.1,195.22,195.89,86500.0,197.02,197.1,195.22,195.89,86500.0
2008-02-04 14:35:00,195.85,196.27,195.15,195.25,74700.0,195.85,196.27,195.15,195.25,74700.0
2008-02-04 14:40:00,195.28,195.98,194.54,195.94,74800.0,195.28,195.98,194.54,195.94,74800.0
2008-02-04 14:45:00,195.95,196.5,195.5,195.99,33200.0,195.95,196.5,195.5,195.99,33200.0
2008-02-04 14:50:00,195.99,196.23,194.8,195.24,41400.0,195.99,196.23,194.8,195.24,41400.0
2008-02-04 14:55:00,195.26,196.37,194.76,196.24,49200.0,195.26,196.37,194.76,196.24,49200.0
2008-02-04 15:00:00,196.1,196.37,195.36,195.92,34900.0,196.1,196.37,195.36,195.92,34900.0
2008-02-04 15:05:00,195.9,195.92,194.69,195.23,38800.0,195.9,195.92,194.69,195.23,38800.0
2008-02-04 15:10:00,195.18,195.66,194.86,195.54,31100.0,195.18,195.66,194.86,195.54,31100.0
2008-02-04 15:15:00,195.49,195.69,195.0,195.21,23200.0,195.49,195.69,195.0,195.21,23200.0
2008-02-04 15:20:00,195.3,195.47,194.51,194.95,38000.0,195.3,195.47,194.51,194.95,38000.0
2008-02-04 15:25:00,195.19,195.25,194.78,195.05,16700.0,195.19,195.25,194.78,195.05,16700.0
2008-02-04 15:30:00,194.93,195.08,193.58,193.91,64100.0,194.93,195.08,193.58,193.91,64100.0
2008-02-04 15:35:00,193.95,194.28,193.08,193.15,78800.0,193.95,194.28,193.08,193.15,78800.0
2008-02-04 15:40:00,193.18,193.35,192.11,192.41,150100.0,193.18,193.35,192.11,192.41,150100.0
2008-02-04 15:45:00,192.45,193.52,192.42,192.8,66400.0,192.45,193.52,192.42,192.8,66400.0
2008-02-04 15:50:00,192.87,193.57,192.11,192.11,61200.0,192.87,193.57,192.11,192.11,61200.0
2008-02-04 15:55:00,192.11,193.34,192.01,192.7,75200.0,192.11,193.34,192.01,192.7,75200.0
2008-02-05 09:30:00,188.0,188.46,186.1,186.55,158100.0,188.0,188.46,186.1,186.55,158100.0
2008-02-05 09:35:00,186.61,187.21,185.01,185.44,159200.0,186.61,187.21,185.01,185.44,159200.0
2008-02-05 09:40:00,185.56,187.93,185.26,186.06,156100.0,185.56,187.93,185.26,186.06,156100.0
2008-02-05 09:45:00,186.0,187.3,185.8,186.93,65500.0,186.0,187.3,185.8,186.93,65500.0
2008-02-05 09:50:00,187.0,189.68,186.78,188.8,145900.0,187.0,189.68,186.78,188.8,145900.0
2008-02-05 09:55:00,188.76,189.89,188.01,188.95,82900.0,188.76,189.89,188.01,188.95,82900.0
2008-02-05 10:00:00,188.92,189.2,187.58,189.01,56500.0,188.92,189.2,187.58,189.01,56500.0
2008-02-05 10:05:00,188.98,189.9,188.0,189.29,77700.0,188.98,189.9,188.0,189.29,77700.0
2008-02-05 10:10:00,189.3,189.73,188.21,188.92,56300.0,189.3,189.73,188.21,188.92,56300.0
2008-02-05 10:15:00,189.0,189.5,188.5,188.5,58600.0,189.0,189.5,188.5,188.5,58600.0
2008-02-05 10:20:00,188.5,188.8,187.2,187.5,102300.0,188.5,188.8,187.2,187.5,102300.0
2008-02-05 10:25:00,187.5,189.34,187.45,189.34,61200.0,187.5,189.34,187.45,189.34,61200.0
2008-02-05 10:30:00,189.27,190.0,188.75,188.75,86300.0,189.27,190.0,188.75,188.75,86300.0
2008-02-05 10:35:00,188.76,189.56,188.3,189.23,41100.0,188.76,189.56,188.3,189.23,41100.0
2008-02-05 10:40:00,189.0,189.26,188.12,188.42,43800.0,189.0,189.26,188.12,188.42,43800.0
2008-02-05 10:45:00,188.4,189.15,188.24,188.7,51600.0,188.4,189.15,188.24,188.7,51600.0
2008-02-05 10:50:00,188.76,188.86,187.55,188.09,73300.0,188.76,188.86,187.55,188.09,73300.0
2008-02-05 10:55:00,188.08,188.94,187.67,188.23,45200.0,188.08,188.94,187.67,188.23,45200.0
2008-02-05 11:00:00,188.15,188.69,187.63,188.03,63700.0,188.15,188.69,187.63,188.03,63700.0
2008-02-05 11:05:00,188.05,189.0,187.81,189.0,89500.0,188.05,189.0,187.81,189.0,89500.0
2008-02-05 11:10:00,188.97,189.54,188.6,189.26,55000.0,188.97,189.54,188.6,189.26,55000.0
2008-02-05 11:15:00,189.22,189.49,188.71,188.87,35200.0,189.22,189.49,188.71,188.87,35200.0
2008-02-05 11:20:00,188.88,191.5,188.65,190.93,98100.0,188.88,191.5,188.65,190.93,98100.0
2008-02-05 11:25:00,190.95,191.5,190.52,190.52,64000.0,190.95,191.5,190.52,190.52,64000.0
2008-02-05 11:30:00,190.52,190.9,189.52,190.14,89100.0,190.52,190.9,189.52,190.14,89100.0
2008-02-05 11:35:00,190.32,190.95,189.51,189.75,48800.0,190.32,190.95,189.51,189.75,48800.0
2008-02-05 11:40:00,189.63,189.72,188.85,189.14,46400.0,189.63,189.72,188.85,189.14,46400.0
2008-02-05 11:45:00,189.19,190.11,189.14,189.75,46500.0,189.19,190.11,189.14,189.75,46500.0
2008-02-05 11:50:00,189.9,190.0,189.28,189.81,22200.0,189.9,190.0,189.28,189.81,22200.0
2008-02-05 11:55:00,189.98,190.28,189.22,189.34,33800.0,189.98,190.28,189.22,189.34,33800.0
2008-02-05 12:00:00,189.32,189.54,188.66,188.91,24500.0,189.32,189.54,188.66,188.91,24500.0
2008-02-05 12:05:00,188.9,189.19,188.05,188.09,48300.0,188.9,189.19,188.05,188.09,48300.0
2008-02-05 12:10:00,188.07,188.33,187.64,187.81,59300.0,188.07,188.33,187.64,187.81,59300.0
2008-02-05 12:15:00,187.83,188.49,187.49,188.26,35900.0,187.83,188.49,187.49,188.26,35900.0
2008-02-05 12:20:00,188.31,188.33,187.01,187.46,38800.0,188.31,188.33,187.01,187.46,38800.0
2008-02-05 12:25:00,187.31,187.45,186.5,186.6,46300.0,187.31,187.45,186.5,186.6,46300.0
2008-02-05 12:30:00,186.86,187.69,186.59,187.69,39700.0,186.86,187.69,186.59,187.69,39700.0
2008-02-05 12:35:00,187.72,187.97,187.09,187.66,39900.0,187.72,187.97,187.09,187.66,39900.0
2008-02-05 12:40:00,187.82,188.52,187.73,187.92,31400.0,187.82,188.52,187.73,187.92,31400.0
2008-02-05 12:45:00,187.79,188.33,187.4,187.75,26300.0,187.79,188.33,187.4,187.75,26300.0
2008-02-05 12:50:00,187.87,188.12,187.0,187.03,34500.0,187.87,188.12,187.0,187.03,34500.0
2008-02-05 12:55:00,187.09,187.3,186.35,186.68,54000.0,187.09,187.3,186.35,186.68,54000.0
2008-02-05 13:00:00,186.68,187.56,186.55,186.85,33400.0,186.68,187.56,186.55,186.85,33400.0
2008-02-05 13:05:00,186.71,187.0,186.0,186.08,59500.0,186.71,187.0,186.0,186.08,59500.0
2008-02-05 13:10:00,186.02,186.58,185.75,186.18,82500.0,186.02,186.58,185.75,186.18,82500.0
2008-02-05 13:15:00,186.19,187.24,186.0,186.65,38000.0,186.19,187.24,186.0,186.65,38000.0
2008-02-05 13:20:00,186.76,186.76,186.3,186.31,13500.0,186.76,186.76,186.3,186.31,13500.0
2008-02-05 13:25:00,186.45,186.57,185.89,186.1,27200.0,186.45,186.57,185.89,186.1,27200.0
2008-02-05 13:30:00,186.09,186.43,184.85,185.28,85800.0,186.09,186.43,184.85,185.28,85800.0
2008-02-05 13:35:00,185.38,185.67,184.61,185.31,47300.0,185.38,185.67,184.61,185.31,47300.0
2008-02-05 13:40:00,185.25,185.95,184.89,184.89,27400.0,185.25,185.95,184.89,184.89,27400.0
2008-02-05 13:45:00,184.82,185.54,184.5,184.79,50300.0,184.82,185.54,184.5,184.79,50300.0
2008-02-05 13:50:00,184.86,186.0,184.83,186.0,61300.0,184.86,186.0,184.83,186.0,61300.0
2008-02-05 13:55:00,185.88,186.0,184.91,185.5,35200.0,185.88,186.0,184.91,185.5,35200.0
2008-02-05 14:00:00,185.48,185.5,182.51,183.9,108000.0,185.48,185.5,182.51,183.9,108000.0
2008-02-05 14:05:00,183.73,184.16,182.02,184.01,57100.0,183.73,184.16,182.02,184.01,57100.0
2008-02-05 14:10:00,184.0,184.07,183.14,183.43,30600.0,184.0,184.07,183.14,183.43,30600.0
2008-02-05 14:15:00,183.28,184.23,182.67,184.0,49000.0,183.28,184.23,182.67,184.0,49000.0
2008-02-05 14:20:00,184.0,184.4,183.4,184.4,33100.0,184.0,184.4,183.4,184.4,33100.0
2008-02-05 14:25:00,184.33,184.74,184.07,184.16,22700.0,184.33,184.74,184.07,184.16,22700.0
2008-02-05 14:30:00,184.28,184.74,184.12,184.6,22000.0,184.28,184.74,184.12,184.6,22000.0
2008-02-05 14:35:00,184.53,185.7,184.34,185.53,54900.0,184.53,185.7,184.34,185.53,54900.0
2008-02-05 14:40:00,185.38,185.7,184.62,184.79,48100.0,185.38,185.7,184.62,184.79,48100.0
2008-02-05 14:45:00,184.64,184.64,183.6,183.8,25800.0,184.64,184.64,183.6,183.8,25800.0
2008-02-05 14:50:00,183.71,183.94,182.68,182.87,52000.0,183.71,183.94,182.68,182.87,52000.0
2008-02-05 14:55:00,182.93,183.1,181.94,182.36,55200.0,182.93,183.1,181.94,182.36,55200.0
2008-02-05 15:00:00,182.27,182.43,181.0,182.4,63300.0,182.27,182.43,181.0,182.4,63300.0
2008-02-05 15:05:00,182.28,182.98,181.45,181.59,41000.0,182.28,182.98,181.45,181.59,41000.0
2008-02-05 15:10:00,181.42,182.0,180.5,181.13,77500.0,181.42,182.0,180.5,181.13,77500.0
2008-02-05 15:15:00,181.13,181.54,180.9,181.32,28800.0,181.13,181.54,180.9,181.32,28800.0
2008-02-05 15:20:00,181.44,181.75,180.26,180.78,53600.0,181.44,181.75,180.26,180.78,53600.0
2008-02-05 15:25:00,180.9,181.3,180.0,181.2,52500.0,180.9,181.3,180.0,181.2,52500.0
2008-02-05 15:30:00,181.09,182.22,181.0,181.83,74900.0,181.09,182.22,181.0,181.83,74900.0
2008-02-05 15:35:00,181.97,182.45,181.37,181.64,61700.0,181.97,182.45,181.37,181.64,61700.0
2008-02-05 15:40:00,181.44,181.53,179.77,180.14,98000.0,181.44,181.53,179.77,180.14,98000.0
2008-02-05 15:45:00,180.23,180.75,179.0,179.42,69700.0,180.23,180.75,179.0,179.42,69700.0
2008-02-05 15:50:00,179.26,179.8,178.4,178.54,96100.0,179.26,179.8,178.4,178.54,96100.0
2008-02-05 15:55:00,178.59,178.84,177.64,177.64,106200.0,178.59,178.84,177.64,177.64,106200.0
2008-02-06 09:30:00,182.17,182.46,180.63,181.48,179800.0,182.17,182.46,180.63,181.48,179800.0
2008-02-06 09:35:00,181.48,183.67,180.36,181.67,140500.0,181.48,183.67,180.36,181.67,140500.0
2008-02-06 09:40:00,181.89,183.53,181.41,182.4,114400.0,181.89,183.53,181.41,182.4,114400.0
2008-02-06 09:45:00,182.34,183.91,182.0,183.71,84200.0,182.34,183.91,182.0,183.71,84200.0
2008-02-06 09:50:00,183.83,184.35,182.57,183.18,105700.0,183.83,184.35,182.57,183.18,105700.0
2008-02-06 09:55:00,183.28,184.85,182.0,184.7,132300.0,183.28,184.85,182.0,184.7,132300.0
2008-02-06 10:00:00,184.7,187.0,184.68,186.58,165800.0,184.7,187.0,184.68,186.58,165800.0
2008-02-06 10:05:00,186.66,186.66,185.4,185.48,80400.0,186.66,186.66,185.4,185.48,80400.0
2008-02-06 10:10:00,185.39,186.19,184.07,184.88,106900.0,185.39,186.19,184.07,184.88,106900.0
2008-02-06 10:15:00,184.99,185.74,183.03,183.86,103000.0,184.99,185.74,183.03,183.86,103000.0
2008-02-06 10:20:00,183.9,184.69,182.56,182.63,80700.0,183.9,184.69,182.56,182.63,80700.0
2008-02-06 10:25:00,182.77,184.3,182.07,183.53,93100.0,182.77,184.3,182.07,183.53,93100.0
2008-02-06 10:30:00,183.6,184.0,182.0,183.33,137200.0,183.6,184.0,182.0,183.33,137200.0
2008-02-06 10:35:00,183.21,184.38,182.51,183.24,82200.0,183.21,184.38,182.51,183.24,82200.0
2008-02-06 10:40:00,183.23,184.85,183.11,184.81,74100.0,183.23,184.85,183.11,184.81,74100.0
2008-02-06 10:45:00,184.88,184.88,183.1,183.74,56800.0,184.88,184.88,183.1,183.74,56800.0
2008-02-06 10:50:00,183.68,184.01,183.01,183.4,41800.0,183.68,184.01,183.01,183.4,41800.0
2008-02-06 10:55:00,183.5,183.98,183.1,183.42,35200.0,183.5,183.98,183.1,183.42,35200.0
2008-02-06 11:00:00,183.42,183.93,183.0,183.67,46200.0,183.42,183.93,183.0,183.67,46200.0
2008-02-06 11:05:00,183.73,183.99,182.32,182.48,75400.0,183.73,183.99,182.32,182.48,75400.0
2008-02-06 11:10:00,182.65,182.65,181.46,182.28,80900.0,182.65,182.65,181.46,182.28,80900.0
2008-02-06 11:15:00,182.47,183.17,181.89,182.35,39800.0,182.47,183.17,181.89,182.35,39800.0
2008-02-06 11:20:00,182.54,182.96,182.02,182.84,28800.0,182.54,182.96,182.02,182.84,28800.0
2008-02-06 11:25:00,182.73,183.94,182.61,183.39,63500.0,182.73,183.94,182.61,183.39,63500.0
2008-02-06 11:30:00,183.59,183.69,182.65,183.27,29100.0,183.59,183.69,182.65,183.27,29100.0
2008-02-06 11:35:00,183.21,183.4,182.68,182.77,44800.0,183.21,183.4,182.68,182.77,44800.0
2008-02-06 11:40:00,182.92,183.55,182.65,183.55,23100.0,182.92,183.55,182.65,183.55,23100.0
2008-02-06 11:45:00,183.6,183.64,183.04,183.35,23000.0,183.6,183.64,183.04,183.35,23000.0
2008-02-06 11:50:00,183.35,183.38,182.81,182.98,33200.0,183.35,183.38,182.81,182.98,33200.0
2008-02-06 11:55:00,182.96,183.61,182.96,183.3,31100.0,182.96,183.61,182.96,183.3,31100.0
2008-02-06 12:00:00,183.24,183.55,182.6,183.01,35800.0,183.24,183.55,182.6,183.01,35800.0
2008-02-06 12:05:00,183.08,183.3,182.6,182.74,44600.0,183.08,183.3,182.6,182.74,44600.0
2008-02-06 12:10:00,182.81,182.89,181.74,182.0,80400.0,182.81,182.89,181.74,182.0,80400.0
2008-02-06 12:15:00,181.93,182.15,180.55,181.42,84100.0,181.93,182.15,180.55,181.42,84100.0
2008-02-06 12:20:00,181.36,182.08,181.33,181.97,37100.0,181.36,182.08,181.33,181.97,37100.0
2008-02-06 12:25:00,181.77,181.9,180.51,181.58,34800.0,181.77,181.9,180.51,181.58,34800.0
2008-02-06 12:30:00,181.63,181.9,181.25,181.9,26200.0,181.63,181.9,181.25,181.9,26200.0
2008-02-06 12:35:00,181.84,181.98,181.22,181.25,36200.0,181.84,181.98,181.22,181.25,36200.0
2008-02-06 12:40:00,181.22,181.26,179.54,179.54,67400.0,181.22,181.26,179.54,179.54,67400.0
2008-02-06 12:45:00,179.55,180.8,179.5,180.19,85600.0,179.55,180.8,179.5,180.19,85600.0
2008-02-06 12:50:00,180.29,180.82,179.81,180.45,46900.0,180.29,180.82,179.81,180.45,46900.0
2008-02-06 12:55:00,180.45,180.99,180.12,180.8,41800.0,180.45,180.99,180.12,180.8,41800.0
2008-02-06 13:00:00,180.8,181.89,180.5,181.46,67200.0,180.8,181.89,180.5,181.46,67200.0
2008-02-06 13:05:00,181.54,182.0,181.32,181.37,32900.0,181.54,182.0,181.32,181.37,32900.0
2008-02-06 13:10:00,181.37,181.58,180.3,181.05,53900.0,181.37,181.58,180.3,181.05,53900.0
2008-02-06 13:15:00,181.08,182.99,180.9,182.0,89600.0,181.08,182.99,180.9,182.0,89600.0
2008-02-06 13:20:00,182.0,183.48,181.98,183.39,89700.0,182.0,183.48,181.98,183.39,89700.0
2008-02-06 13:25:00,183.49,183.6,182.57,182.96,63600.0,183.49,183.6,182.57,182.96,63600.0
2008-02-06 13:30:00,182.99,183.33,182.38,182.52,45700.0,182.99,183.33,182.38,182.52,45700.0
2008-02-06 13:35:00,182.5,182.51,181.6,181.9,56300.0,182.5,182.51,181.6,181.9,56300.0
2008-02-06 13:40:00,181.85,182.23,181.3,181.84,48700.0,181.85,182.23,181.3,181.84,48700.0
2008-02-06 13:45:00,181.8,182.25,181.71,181.93,29700.0,181.8,182.25,181.71,181.93,29700.0
2008-02-06 13:50:00,182.0,182.7,181.35,181.35,48200.0,182.0,182.7,181.35,181.35,48200.0
2008-02-06 13:55:00,181.4,181.9,179.5,179.81,91500.0,181.4,181.9,179.5,179.81,91500.0
2008-02-06 14:00:00,179.83,180.85,179.67,180.66,81400.0,179.83,180.85,179.67,180.66,81400.0
2008-02-06 14:05:00,180.78,180.79,179.67,179.7,81400.0,180.78,180.79,179.67,179.7,81400.0
2008-02-06 14:10:00,179.62,179.78,177.51,178.95,145800.0,179.62,179.78,177.51,178.95,145800.0
2008-02-06 14:15:00,178.99,179.59,177.65,177.9,96500.0,178.99,179.59,177.65,177.9,96500.0
2008-02-06 14:20:00,178.01,178.06,175.66,176.92,118800.0,178.01,178.06,175.66,176.92,118800.0
2008-02-06 14:25:00,176.92,177.16,175.4,175.92,128200.0,176.92,177.16,175.4,175.92,128200.0
2008-02-06 14:30:00,175.83,176.6,175.07,175.3,80700.0,175.83,176.6,175.07,175.3,80700.0
2008-02-06 14:35:00,175.16,177.0,175.16,176.87,86000.0,175.16,177.0,175.16,176.87,86000.0
2008-02-06 14:40:00,176.9,178.0,176.61,177.29,77300.0,176.9,178.0,176.61,177.29,77300.0
2008-02-06 14:45:00,177.53,178.72,177.21,178.05,76800.0,177.53,178.72,177.21,178.05,76800.0
2008-02-06 14:50:00,178.06,178.06,176.55,177.62,72100.0,178.06,178.06,176.55,177.62,72100.0
2008-02-06 14:55:00,177.67,178.6,177.25,177.64,52500.0,177.67,178.6,177.25,177.64,52500.0
2008-02-06 15:00:00,177.75,178.51,176.71,176.93,63400.0,177.75,178.51,176.71,176.93,63400.0
2008-02-06 15:05:00,177.07,177.78,177.0,177.41,26500.0,177.07,177.78,177.0,177.41,26500.0
2008-02-06 15:10:00,177.43,177.59,176.72,176.73,45300.0,177.43,177.59,176.72,176.73,45300.0
2008-02-06 15:15:00,176.74,177.28,175.6,176.33,115700.0,176.74,177.28,175.6,176.33,115700.0
2008-02-06 15:20:00,176.3,176.51,175.61,176.51,39600.0,176.3,176.51,175.61,176.51,39600.0
2008-02-06 15:25:00,176.51,177.95,176.51,176.79,62300.0,176.51,177.95,176.51,176.79,62300.0
2008-02-06 15:30:00,176.92,177.0,175.28,175.31,63900.0,176.92,177.0,175.28,175.31,63900.0
2008-02-06 15:35:00,175.27,175.33,172.96,173.75,176800.0,175.27,175.33,172.96,173.75,176800.0
2008-02-06 15:40:00,173.69,173.69,171.15,171.34,134300.0,173.69,173.69,171.15,171.34,134300.0
2008-02-06 15:45:00,171.28,171.99,170.56,170.65,141400.0,171.28,171.99,170.56,170.65,141400.0
2008-02-06 15:50:00,170.85,171.26,170.0,170.11,148300.0,170.85,171.26,170.0,170.11,148300.0
2008-02-06 15:55:00,170.18,171.97,169.71,171.56,133900.0,170.18,171.97,169.71,171.56,133900.0
2008-02-07 09:30:00,168.29,168.61,165.25,165.36,215900.0,168.29,168.61,165.25,165.36,215900.0
2008-02-07 09:35:00,165.46,167.32,164.29,164.33,218100.0,165.46,167.32,164.29,164.33,218100.0
2008-02-07 09:40:00,164.33,165.17,163.01,164.55,150200.0,164.33,165.17,163.01,164.55,150200.0
2008-02-07 09:45:00,164.64,164.83,160.34,160.88,187600.0,164.64,164.83,160.34,160.88,187600.0
2008-02-07 09:50:00,160.92,162.17,157.66,160.36,216200.0,160.92,162.17,157.66,160.36,216200.0
2008-02-07 09:55:00,160.17,161.73,158.76,161.17,174400.0,160.17,161.73,158.76,161.17,174400.0
2008-02-07 10:00:00,161.21,165.59,161.11,164.72,226000.0,161.21,165.59,161.11,164.72,226000.0
2008-02-07 10:05:00,164.77,165.88,163.72,165.45,192300.0,164.77,165.88,163.72,165.45,192300.0
2008-02-07 10:10:00,165.45,166.49,164.11,166.1,195600.0,165.45,166.49,164.11,166.1,195600.0
2008-02-07 10:15:00,166.11,169.4,166.05,168.45,219200.0,166.11,169.4,166.05,168.45,219200.0
2008-02-07 10:20:00,168.45,169.09,165.69,165.7,173300.0,168.45,169.09,165.69,165.7,173300.0
2008-02-07 10:25:00,165.77,167.17,165.66,166.68,100200.0,165.77,167.17,165.66,166.68,100200.0
2008-02-07 10:30:00,166.54,167.0,164.55,165.08,127800.0,166.54,167.0,164.55,165.08,127800.0
2008-02-07 10:35:00,165.17,165.96,164.19,165.34,113100.0,165.17,165.96,164.19,165.34,113100.0
2008-02-07 10:40:00,165.34,165.48,163.63,163.97,118100.0,165.34,165.48,163.63,163.97,118100.0
2008-02-07 10:45:00,164.01,166.51,163.5,166.5,130900.0,164.01,166.51,163.5,166.5,130900.0
2008-02-07 10:50:00,166.5,171.71,166.03,171.24,275400.0,166.5,171.71,166.03,171.24,275400.0
2008-02-07 10:55:00,171.31,171.35,168.18,168.7,141200.0,171.31,171.35,168.18,168.7,141200.0
2008-02-07 11:00:00,168.72,169.65,167.96,168.25,83800.0,168.72,169.65,167.96,168.25,83800.0
2008-02-07 11:05:00,168.46,169.62,166.46,167.35,93600.0,168.46,169.62,166.46,167.35,93600.0
2008-02-07 11:10:00,167.1,168.21,165.6,165.79,90700.0,167.1,168.21,165.6,165.79,90700.0
2008-02-07 11:15:00,165.85,167.35,165.85,166.44,59200.0,165.85,167.35,165.85,166.44,59200.0
2008-02-07 11:20:00,166.47,169.45,166.41,169.14,71400.0,166.47,169.45,166.41,169.14,71400.0
2008-02-07 11:25:00,169.14,170.46,168.75,169.36,76400.0,169.14,170.46,168.75,169.36,76400.0
2008-02-07 11:30:00,169.64,171.0,169.52,170.55,56700.0,169.64,171.0,169.52,170.55,56700.0
2008-02-07 11:35:00,170.5,170.5,168.03,168.58,50200.0,170.5,170.5,168.03,168.58,50200.0
2008-02-07 11:40:00,168.63,170.31,168.59,168.97,61000.0,168.63,170.31,168.59,168.97,61000.0
2008-02-07 11:45:00,169.0,169.89,168.31,169.6,38300.0,169.0,169.89,168.31,169.6,38300.0
2008-02-07 11:50:00,169.31,170.24,168.95,169.83,33800.0,169.31,170.24,168.95,169.83,33800.0
2008-02-07 11:55:00,169.95,172.45,169.89,172.01,113600.0,169.95,172.45,169.89,172.01,113600.0
2008-02-07 12:00:00,172.01,173.43,171.85,172.38,93800.0,172.01,173.43,171.85,172.38,93800.0
2008-02-07 12:05:00,172.22,172.97,171.36,172.03,37700.0,172.22,172.97,171.36,172.03,37700.0
2008-02-07 12:10:00,171.77,171.98,170.5,171.39,47100.0,171.77,171.98,170.5,171.39,47100.0
2008-02-07 12:15:00,171.52,171.77,170.0,170.62,82800.0,171.52,171.77,170.0,170.62,82800.0
2008-02-07 12:20:00,170.5,170.84,166.54,167.0,246700.0,170.5,170.84,166.54,167.0,246700.0
2008-02-07 12:25:00,167.0,168.92,165.0,168.55,255700.0,167.0,168.92,165.0,168.55,255700.0
2008-02-07 12:30:00,168.68,169.5,167.66,168.03,142000.0,168.68,169.5,167.66,168.03,142000.0
2008-02-07 12:35:00,168.02,168.65,167.0,168.65,99300.0,168.02,168.65,167.0,168.65,99300.0
2008-02-07 12:40:00,168.65,168.65,165.5,166.54,119100.0,168.65,168.65,165.5,166.54,119100.0
2008-02-07 12:45:00,166.55,166.75,165.5,166.2,109600.0,166.55,166.75,165.5,166.2,109600.0
2008-02-07 12:50:00,166.32,168.59,165.86,168.59,122200.0,166.32,168.59,165.86,168.59,122200.0
2008-02-07 12:55:00,168.59,168.98,167.53,167.61,67900.0,168.59,168.98,167.53,167.61,67900.0
2008-02-07 13:00:00,167.6,169.0,166.28,166.92,70900.0,167.6,169.0,166.28,166.92,70900.0
2008-02-07 13:05:00,166.74,166.93,165.5,166.82,46600.0,166.74,166.93,165.5,166.82,46600.0
2008-02-07 13:10:00,166.82,167.3,165.7,165.85,46000.0,166.82,167.3,165.7,165.85,46000.0
2008-02-07 13:15:00,165.85,166.08,164.22,164.74,88900.0,165.85,166.08,164.22,164.74,88900.0
2008-02-07 13:20:00,164.74,166.7,164.74,166.0,54000.0,164.74,166.7,164.74,166.0,54000.0
2008-02-07 13:25:00,166.18,168.08,165.95,167.75,126800.0,166.18,168.08,165.95,167.75,126800.0
2008-02-07 13:30:00,167.75,168.0,167.09,167.17,51700.0,167.75,168.0,167.09,167.17,51700.0
2008-02-07 13:35:00,167.17,167.56,166.7,167.53,33200.0,167.17,167.56,166.7,167.53,33200.0
2008-02-07 13:40:00,167.5,168.42,167.0,167.17,73500.0,167.5,168.42,167.0,167.17,73500.0
2008-02-07 13:45:00,167.28,168.2,167.25,167.42,59100.0,167.28,168.2,167.25,167.42,59100.0
2008-02-07 13:50:00,167.36,167.81,166.42,167.15,58200.0,167.36,167.81,166.42,167.15,58200.0
2008-02-07 13:55:00,167.21,168.2,166.7,168.01,69900.0,167.21,168.2,166.7,168.01,69900.0
2008-02-07 14:00:00,168.02,169.15,167.6,168.95,98300.0,168.02,169.15,167.6,168.95,98300.0
2008-02-07 14:05:00,168.93,172.76,168.75,170.74,172300.0,168.93,172.76,168.75,170.74,172300.0
2008-02-07 14:10:00,170.57,171.0,169.6,170.41,154200.0,170.57,171.0,169.6,170.41,154200.0
2008-02-07 14:15:00,170.4,170.81,168.83,169.54,82700.0,170.4,170.81,168.83,169.54,82700.0
2008-02-07 14:20:00,169.55,170.87,168.94,170.4,67200.0,169.55,170.87,168.94,170.4,67200.0
2008-02-07 14:25:00,170.37,170.85,169.32,169.42,70200.0,170.37,170.85,169.32,169.42,70200.0
2008-02-07 14:30:00,169.59,169.95,167.0,167.0,140700.0,169.59,169.95,167.0,167.0,140700.0
2008-02-07 14:35:00,166.98,167.99,165.1,165.37,116700.0,166.98,167.99,165.1,165.37,116700.0
2008-02-07 14:40:00,165.14,167.13,165.0,166.42,113300.0,165.14,167.13,165.0,166.42,113300.0
2008-02-07 14:45:00,166.4,167.88,166.0,167.55,63900.0,166.4,167.88,166.0,167.55,63900.0
2008-02-07 14:50:00,167.41,167.77,166.5,166.52,46100.0,167.41,167.77,166.5,166.52,46100.0
2008-02-07 14:55:00,166.66,168.18,165.5,165.52,98800.0,166.66,168.18,165.5,165.52,98800.0
2008-02-07 15:00:00,165.58,165.99,164.72,165.34,114500.0,165.58,165.99,164.72,165.34,114500.0
2008-02-07 15:05:00,165.35,165.5,163.52,163.52,123600.0,165.35,165.5,163.52,163.52,123600.0
2008-02-07 15:10:00,163.5,165.9,163.35,165.47,66800.0,163.5,165.9,163.35,165.47,66800.0
2008-02-07 15:15:00,165.5,167.0,165.5,166.06,47500.0,165.5,167.0,165.5,166.06,47500.0
2008-02-07 15:20:00,166.33,166.8,165.25,165.35,49600.0,166.33,166.8,165.25,165.35,49600.0
2008-02-07 15:25:00,165.35,168.09,164.8,167.38,111800.0,165.35,168.09,164.8,167.38,111800.0
2008-02-07 15:30:00,167.4,167.47,166.48,167.15,62600.0,167.4,167.47,166.48,167.15,62600.0
2008-02-07 15:35:00,167.03,167.05,165.32,165.85,74600.0,167.03,167.05,165.32,165.85,74600.0
2008-02-07 15:40:00,166.09,166.35,164.72,164.72,60000.0,166.09,166.35,164.72,164.72,60000.0
2008-02-07 15:45:00,164.67,165.99,164.34,164.79,99500.0,164.67,165.99,164.34,164.79,99500.0
2008-02-07 15:50:00,164.83,165.76,164.66,165.21,74800.0,164.83,165.76,164.66,165.21,74800.0
2008-02-07 15:55:00,165.21,165.9,165.0,165.61,97500.0,165.21,165.9,165.0,165.61,97500.0
2008-02-08 09:30:00,164.93,169.69,163.94,169.44,108200.0,164.93,169.69,163.94,169.44,108200.0
2008-02-08 09:35:00,169.44,170.35,167.57,168.4,114400.0,169.44,170.35,167.57,168.4,114400.0
2008-02-08 09:40:00,168.4,168.86,166.68,166.98,108800.0,168.4,168.86,166.68,166.98,108800.0
2008-02-08 09:45:00,167.39,169.44,167.12,168.92,79900.0,167.39,169.44,167.12,168.92,79900.0
2008-02-08 09:50:00,169.13,169.65,168.04,168.98,62900.0,169.13,169.65,168.04,168.98,62900.0
2008-02-08 09:55:00,168.76,172.44,168.64,172.43,165300.0,168.76,172.44,168.64,172.43,165300.0
2008-02-08 10:00:00,172.3,173.23,171.4,172.06,142100.0,172.3,173.23,171.4,172.06,142100.0
2008-02-08 10:05:00,171.83,172.29,170.75,171.5,99200.0,171.83,172.29,170.75,171.5,99200.0
2008-02-08 10:10:00,171.39,172.45,170.6,171.9,92400.0,171.39,172.45,170.6,171.9,92400.0
2008-02-08 10:15:00,171.97,174.88,171.85,174.17,182500.0,171.97,174.88,171.85,174.17,182500.0
2008-02-08 10:20:00,174.05,174.44,173.05,173.88,125000.0,174.05,174.44,173.05,173.88,125000.0
2008-02-08 10:25:00,173.82,174.4,173.1,173.84,63500.0,173.82,174.4,173.1,173.84,63500.0
2008-02-08 10:30:00,173.72,173.72,171.51,171.87,78600.0,173.72,173.72,171.51,171.87,78600.0
2008-02-08 10:35:00,171.9,173.44,171.8,173.42,55100.0,171.9,173.44,171.8,173.42,55100.0
2008-02-08 10:40:00,173.36,174.58,173.1,174.25,70700.0,173.36,174.58,173.1,174.25,70700.0
2008-02-08 10:45:00,174.29,175.35,173.92,174.33,125400.0,174.29,175.35,173.92,174.33,125400.0
2008-02-08 10:50:00,174.4,175.0,173.3,173.46,55400.0,174.4,175.0,173.3,173.46,55400.0
2008-02-08 10:55:00,173.41,174.39,172.69,173.18,75900.0,173.41,174.39,172.69,173.18,75900.0
2008-02-08 11:00:00,173.3,174.28,172.95,172.95,71000.0,173.3,174.28,172.95,172.95,71000.0
2008-02-08 11:05:00,173.13,174.69,172.9,174.41,50600.0,173.13,174.69,172.9,174.41,50600.0
2008-02-08 11:10:00,174.32,174.65,173.0,173.18,66300.0,174.32,174.65,173.0,173.18,66300.0
2008-02-08 11:15:00,173.18,174.07,173.06,173.21,49200.0,173.18,174.07,173.06,173.21,49200.0
2008-02-08 11:20:00,173.21,173.53,172.1,172.9,90200.0,173.21,173.53,172.1,172.9,90200.0
2008-02-08 11:25:00,172.84,173.22,172.24,172.51,43600.0,172.84,173.22,172.24,172.51,43600.0
2008-02-08 11:30:00,172.69,173.23,172.55,173.11,33200.0,172.69,173.23,172.55,173.11,33200.0
2008-02-08 11:35:00,172.99,173.44,172.76,173.27,12700.0,172.99,173.44,172.76,173.27,12700.0
2008-02-08 11:40:00,173.27,173.44,172.5,172.82,16200.0,173.27,173.44,172.5,172.82,16200.0
2008-02-08 11:45:00,173.0,173.35,172.28,172.42,35800.0,173.0,173.35,172.28,172.42,35800.0
2008-02-08 11:50:00,172.65,172.89,172.12,172.66,26400.0,172.65,172.89,172.12,172.66,26400.0
2008-02-08 11:55:00,172.63,173.15,171.5,171.54,60700.0,172.63,173.15,171.5,171.54,60700.0
2008-02-08 12:00:00,171.55,171.98,171.0,171.98,54900.0,171.55,171.98,171.0,171.98,54900.0
2008-02-08 12:05:00,171.88,172.32,171.5,171.58,41900.0,171.88,172.32,171.5,171.58,41900.0
2008-02-08 12:10:00,171.74,172.2,171.5,171.59,31300.0,171.74,172.2,171.5,171.59,31300.0
2008-02-08 12:15:00,171.57,171.85,170.8,170.99,67800.0,171.57,171.85,170.8,170.99,67800.0
2008-02-08 12:20:00,170.88,171.0,169.43,170.29,82400.0,170.88,171.0,169.43,170.29,82400.0
2008-02-08 12:25:00,170.54,170.95,170.25,170.8,41100.0,170.54,170.95,170.25,170.8,41100.0
2008-02-08 12:30:00,170.8,171.0,169.75,169.75,28900.0,170.8,171.0,169.75,169.75,28900.0
2008-02-08 12:35:00,169.74,170.87,169.51,170.54,30200.0,169.74,170.87,169.51,170.54,30200.0
2008-02-08 12:40:00,170.63,172.0,170.21,172.0,36800.0,170.63,172.0,170.21,172.0,36800.0
2008-02-08 12:45:00,172.0,172.0,170.8,170.92,30500.0,172.0,172.0,170.8,170.92,30500.0
2008-02-08 12:50:00,171.0,171.87,171.0,171.5,18400.0,171.0,171.87,171.0,171.5,18400.0
2008-02-08 12:55:00,171.54,171.92,171.31,171.7,16100.0,171.54,171.92,171.31,171.7,16100.0
2008-02-08 13:00:00,171.89,172.36,171.46,172.1,28600.0,171.89,172.36,171.46,172.1,28600.0
2008-02-08 13:05:00,172.1,172.75,172.0,172.75,44000.0,172.1,172.75,172.0,172.75,44000.0
2008-02-08 13:10:00,172.72,172.94,172.11,172.55,49300.0,172.72,172.94,172.11,172.55,49300.0
2008-02-08 13:15:00,172.65,172.71,171.52,171.72,39300.0,172.65,172.71,171.52,171.72,39300.0
2008-02-08 13:20:00,171.75,171.78,171.06,171.1,35100.0,171.75,171.78,171.06,171.1,35100.0
2008-02-08 13:25:00,171.17,172.0,171.06,171.76,36500.0,171.17,172.0,171.06,171.76,36500.0
2008-02-08 13:30:00,171.73,171.76,170.26,170.58,43800.0,171.73,171.76,170.26,170.58,43800.0
2008-02-08 13:35:00,170.59,170.63,169.53,169.78,39800.0,170.59,170.63,169.53,169.78,39800.0
2008-02-08 13:40:00,169.77,170.76,169.54,170.76,44500.0,169.77,170.76,169.54,170.76,44500.0
2008-02-08 13:45:00,170.8,171.5,170.5,171.35,31100.0,170.8,171.5,170.5,171.35,31100.0
2008-02-08 13:50:00,171.22,171.94,171.04,171.23,29200.0,171.22,171.94,171.04,171.23,29200.0
2008-02-08 13:55:00,171.22,171.7,171.1,171.48,12800.0,171.22,171.7,171.1,171.48,12800.0
2008-02-08 14:00:00,171.49,171.62,170.17,170.59,30300.0,171.49,171.62,170.17,170.59,30300.0
2008-02-08 14:05:00,170.65,171.0,170.34,170.8,16100.0,170.65,171.0,170.34,170.8,16100.0
2008-02-08 14:10:00,170.67,170.98,170.37,170.65,17800.0,170.67,170.98,170.37,170.65,17800.0
2008-02-08 14:15:00,170.89,171.85,170.87,171.64,33000.0,170.89,171.85,170.87,171.64,33000.0
2008-02-08 14:20:00,171.62,171.7,170.77,171.03,41000.0,171.62,171.7,170.77,171.03,41000.0
2008-02-08 14:25:00,171.0,171.69,170.98,171.45,24700.0,171.0,171.69,170.98,171.45,24700.0
2008-02-08 14:30:00,171.31,171.6,171.1,171.41,25500.0,171.31,171.6,171.1,171.41,25500.0
2008-02-08 14:35:00,171.32,171.77,171.15,171.56,23600.0,171.32,171.77,171.15,171.56,23600.0
2008-02-08 14:40:00,171.6,172.1,171.12,171.81,40300.0,171.6,172.1,171.12,171.81,40300.0
2008-02-08 14:45:00,171.9,172.0,171.18,171.25,21800.0,171.9,172.0,171.18,171.25,21800.0
2008-02-08 14:50:00,171.22,171.7,171.22,171.52,18100.0,171.22,171.7,171.22,171.52,18100.0
2008-02-08 14:55:00,171.64,171.75,170.8,170.87,24700.0,171.64,171.75,170.8,170.87,24700.0
2008-02-08 15:00:00,170.8,170.89,169.82,169.97,57000.0,170.8,170.89,169.82,169.97,57000.0
2008-02-08 15:05:00,170.18,171.0,169.98,170.82,27900.0,170.18,171.0,169.98,170.82,27900.0
2008-02-08 15:10:00,170.92,171.0,170.19,170.7,20600.0,170.92,171.0,170.19,170.7,20600.0
2008-02-08 15:15:00,170.79,172.3,170.79,171.33,62500.0,170.79,172.3,170.79,171.33,62500.0
2008-02-08 15:20:00,171.36,171.94,171.0,171.94,31200.0,171.36,171.94,171.0,171.94,31200.0
2008-02-08 15:25:00,171.98,172.9,171.73,172.43,81900.0,171.98,172.9,171.73,172.43,81900.0
2008-02-08 15:30:00,172.6,173.24,172.09,173.16,74200.0,172.6,173.24,172.09,173.16,74200.0
2008-02-08 15:35:00,173.15,173.3,172.26,172.69,52300.0,173.15,173.3,172.26,172.69,52300.0
2008-02-08 15:40:00,172.49,172.92,172.01,172.47,49600.0,172.49,172.92,172.01,172.47,49600.0
2008-02-08 15:45:00,172.56,173.8,172.56,173.52,79800.0,172.56,173.8,172.56,173.52,79800.0
2008-02-08 15:50:00,173.61,173.93,173.01,173.33,81100.0,173.61,173.93,173.01,173.33,81100.0
2008-02-08 15:55:00,173.47,173.83,172.67,172.7,88500.0,173.47,173.83,172.67,172.7,88500.0
2008-02-11 09:30:00,180.25,181.63,178.67,179.66,205500.0,180.25,181.63,178.67,179.66,205500.0
2008-02-11 09:35:00,179.58,179.79,177.03,177.05,145800.0,179.58,179.79,177.03,177.05,145800.0
2008-02-11 09:40:00,177.27,178.98,177.0,178.52,111000.0,177.27,178.98,177.0,178.52,111000.0
2008-02-11 09:45:00,178.41,180.36,177.39,179.0,109400.0,178.41,180.36,177.39,179.0,109400.0
2008-02-11 09:50:00,179.24,180.57,178.34,180.07,83600.0,179.24,180.57,178.34,180.07,83600.0
2008-02-11 09:55:00,179.9,180.64,178.42,179.68,81000.0,179.9,180.64,178.42,179.68,81000.0
2008-02-11 10:00:00,179.5,180.48,178.81,179.41,81000.0,179.5,180.48,178.81,179.41,81000.0
2008-02-11 10:05:00,179.5,179.67,178.5,178.75,79800.0,179.5,179.67,178.5,178.75,79800.0
2008-02-11 10:10:00,178.93,179.29,178.53,179.06,74100.0,178.93,179.29,178.53,179.06,74100.0
2008-02-11 10:15:00,179.05,179.25,178.25,178.25,58100.0,179.05,179.25,178.25,178.25,58100.0
2008-02-11 10:20:00,178.39,178.67,176.59,176.9,119400.0,178.39,178.67,176.59,176.9,119400.0
2008-02-11 10:25:00,176.68,178.07,176.51,177.87,64200.0,176.68,178.07,176.51,177.87,64200.0
2008-02-11 10:30:00,178.05,178.89,177.02,178.6,76500.0,178.05,178.89,177.02,178.6,76500.0
2008-02-11 10:35:00,178.46,179.23,178.4,178.8,55400.0,178.46,179.23,178.4,178.8,55400.0
2008-02-11 10:40:00,178.94,179.22,178.15,179.17,50600.0,178.94,179.22,178.15,179.17,50600.0
2008-02-11 10:45:00,179.19,179.5,178.87,179.04,49300.0,179.19,179.5,178.87,179.04,49300.0
2008-02-11 10:50:00,179.28,180.48,178.98,180.16,78500.0,179.28,180.48,178.98,180.16,78500.0
2008-02-11 10:55:00,180.18,180.6,179.49,179.78,70400.0,180.18,180.6,179.49,179.78,70400.0
2008-02-11 11:00:00,179.8,180.3,179.24,179.99,43900.0,179.8,180.3,179.24,179.99,43900.0
2008-02-11 11:05:00,180.08,180.5,179.67,180.18,62800.0,180.08,180.5,179.67,180.18,62800.0
2008-02-11 11:10:00,180.01,180.89,179.96,179.99,54800.0,180.01,180.89,179.96,179.99,54800.0
2008-02-11 11:15:00,179.97,180.42,179.82,180.09,43300.0,179.97,180.42,179.82,180.09,43300.0
2008-02-11 11:20:00,180.23,181.19,180.02,180.65,72200.0,180.23,181.19,180.02,180.65,72200.0
2008-02-11 11:25:00,180.65,181.07,180.26,180.44,38100.0,180.65,181.07,180.26,180.44,38100.0
2008-02-11 11:30:00,180.48,180.67,179.87,180.28,38300.0,180.48,180.67,179.87,180.28,38300.0
2008-02-11 11:35:00,180.29,180.53,179.4,179.99,48900.0,180.29,180.53,179.4,179.99,48900.0
2008-02-11 11:40:00,180.09,180.42,179.7,180.1,31300.0,180.09,180.42,179.7,180.1,31300.0
2008-02-11 11:45:00,180.23,180.45,179.78,179.96,33400.0,180.23,180.45,179.78,179.96,33400.0
2008-02-11 11:50:00,179.91,180.5,179.84,180.43,26600.0,179.91,180.5,179.84,180.43,26600.0
2008-02-11 11:55:00,180.39,180.5,179.94,180.26,25900.0,180.39,180.5,179.94,180.26,25900.0
2008-02-11 12:00:00,180.28,181.13,180.23,180.99,62100.0,180.28,181.13,180.23,180.99,62100.0
2008-02-11 12:05:00,180.98,182.1,180.86,181.62,99500.0,180.98,182.1,180.86,181.62,99500.0
2008-02-11 12:10:00,181.69,182.47,181.33,182.42,57300.0,181.69,182.47,181.33,182.42,57300.0
2008-02-11 12:15:00,182.22,182.49,181.21,181.82,74700.0,182.22,182.49,181.21,181.82,74700.0
2008-02-11 12:20:00,181.79,182.05,181.42,181.47,35100.0,181.79,182.05,181.42,181.47,35100.0
2008-02-11 12:25:00,181.47,181.78,181.39,181.51,25000.0,181.47,181.78,181.39,181.51,25000.0
2008-02-11 12:30:00,181.54,182.15,181.41,181.99,37700.0,181.54,182.15,181.41,181.99,37700.0
2008-02-11 12:35:00,181.79,183.29,181.74,183.01,106600.0,181.79,183.29,181.74,183.01,106600.0
2008-02-11 12:40:00,183.0,184.78,182.8,184.48,116300.0,183.0,184.78,182.8,184.48,116300.0
2008-02-11 12:45:00,184.42,185.0,184.1,184.74,135400.0,184.42,185.0,184.1,184.74,135400.0
2008-02-11 12:50:00,184.75,184.88,184.35,184.82,104900.0,184.75,184.88,184.35,184.82,104900.0
2008-02-11 12:55:00,184.84,184.95,184.23,184.92,78800.0,184.84,184.95,184.23,184.92,78800.0
2008-02-11 13:00:00,184.92,186.28,184.54,186.14,237700.0,184.92,186.28,184.54,186.14,237700.0
2008-02-11 13:05:00,186.04,186.04,184.87,185.07,111000.0,186.04,186.04,184.87,185.07,111000.0
2008-02-11 13:10:00,185.1,186.05,185.0,185.71,62800.0,185.1,186.05,185.0,185.71,62800.0
2008-02-11 13:15:00,185.79,186.19,185.28,185.5,81100.0,185.79,186.19,185.28,185.5,81100.0
2008-02-11 13:20:00,185.55,186.44,185.51,186.12,76600.0,185.55,186.44,185.51,186.12,76600.0
2008-02-11 13:25:00,186.09,187.65,186.03,187.64,111600.0,186.09,187.65,186.03,187.64,111600.0
2008-02-11 13:30:00,187.62,188.25,187.08,187.63,131200.0,187.62,188.25,187.08,187.63,131200.0
2008-02-11 13:35:00,187.79,188.13,187.43,187.74,81700.0,187.79,188.13,187.43,187.74,81700.0
2008-02-11 13:40:00,187.84,188.53,187.5,187.6,110200.0,187.84,188.53,187.5,187.6,110200.0
2008-02-11 13:45:00,187.68,187.82,186.14,186.52,111500.0,187.68,187.82,186.14,186.52,111500.0
2008-02-11 13:50:00,186.62,187.54,186.45,187.16,62600.0,186.62,187.54,186.45,187.16,62600.0
2008-02-11 13:55:00,187.23,187.41,186.94,187.2,61400.0,187.23,187.41,186.94,187.2,61400.0
2008-02-11 14:00:00,187.13,188.25,186.97,187.61,71800.0,187.13,188.25,186.97,187.61,71800.0
2008-02-11 14:05:00,187.61,188.0,187.37,187.88,73500.0,187.61,188.0,187.37,187.88,73500.0
2008-02-11 14:10:00,187.85,188.76,187.76,188.61,107800.0,187.85,188.76,187.76,188.61,107800.0
2008-02-11 14:15:00,188.45,188.6,186.95,186.99,103000.0,188.45,188.6,186.95,186.99,103000.0
2008-02-11 14:20:00,187.0,187.43,186.15,187.0,124200.0,187.0,187.43,186.15,187.0,124200.0
2008-02-11 14:25:00,186.95,187.24,185.8,185.9,109200.0,186.95,187.24,185.8,185.9,109200.0
2008-02-11 14:30:00,185.88,186.1,184.78,185.32,100900.0,185.88,186.1,184.78,185.32,100900.0
2008-02-11 14:35:00,185.45,185.5,184.42,185.37,94400.0,185.45,185.5,184.42,185.37,94400.0
2008-02-11 14:40:00,185.37,186.5,185.04,186.45,72900.0,185.37,186.5,185.04,186.45,72900.0
2008-02-11 14:45:00,186.45,187.3,186.33,186.69,101600.0,186.45,187.3,186.33,186.69,101600.0
2008-02-11 14:50:00,186.77,187.5,186.3,187.28,61500.0,186.77,187.5,186.3,187.28,61500.0
2008-02-11 14:55:00,187.28,188.0,186.57,187.69,65100.0,187.28,188.0,186.57,187.69,65100.0
2008-02-11 15:00:00,187.63,188.13,186.82,187.52,111300.0,187.63,188.13,186.82,187.52,111300.0
2008-02-11 15:05:00,187.52,188.4,187.2,188.23,72700.0,187.52,188.4,187.2,188.23,72700.0
2008-02-11 15:10:00,188.29,189.6,188.06,189.01,161500.0,188.29,189.6,188.06,189.01,161500.0
2008-02-11 15:15:00,189.01,189.4,188.52,189.24,82700.0,189.01,189.4,188.52,189.24,82700.0
2008-02-11 15:20:00,189.16,190.84,189.06,190.41,158000.0,189.16,190.84,189.06,190.41,158000.0
2008-02-11 15:25:00,190.28,190.74,189.63,190.69,125200.0,190.28,190.74,189.63,190.69,125200.0
2008-02-11 15:30:00,190.69,190.7,189.0,189.45,103500.0,190.69,190.7,189.0,189.45,103500.0
2008-02-11 15:35:00,189.45,189.8,188.25,188.88,169200.0,189.45,189.8,188.25,188.88,169200.0
2008-02-11 15:40:00,188.87,189.05,187.75,187.77,157700.0,188.87,189.05,187.75,187.77,157700.0
2008-02-11 15:45:00,187.86,188.7,187.75,188.38,94200.0,187.86,188.7,187.75,188.38,94200.0
2008-02-11 15:50:00,188.39,189.18,188.32,188.98,163000.0,188.39,189.18,188.32,188.98,163000.0
2008-02-11 15:55:00,188.93,189.51,188.52,189.42,187900.0,188.93,189.51,188.52,189.42,187900.0
2008-02-12 09:30:00,193.25,194.95,192.12,194.64,291100.0,193.25,194.95,192.12,194.64,291100.0
2008-02-12 09:35:00,194.95,195.41,193.74,194.23,151300.0,194.95,195.41,193.74,194.23,151300.0
2008-02-12 09:40:00,194.23,197.44,193.83,196.27,248500.0,194.23,197.44,193.83,196.27,248500.0
2008-02-12 09:45:00,196.15,196.83,195.57,195.93,190000.0,196.15,196.83,195.57,195.93,190000.0
2008-02-12 09:50:00,196.07,196.2,194.85,195.83,122400.0,196.07,196.2,194.85,195.83,122400.0
2008-02-12 09:55:00,195.87,196.57,195.56,195.65,138400.0,195.87,196.57,195.56,195.65,138400.0
2008-02-12 10:00:00,195.58,197.0,195.31,196.41,143800.0,195.58,197.0,195.31,196.41,143800.0
2008-02-12 10:05:00,196.45,198.17,196.09,198.1,214000.0,196.45,198.17,196.09,198.1,214000.0
2008-02-12 10:10:00,198.05,198.41,196.57,197.15,136300.0,198.05,198.41,196.57,197.15,136300.0
2008-02-12 10:15:00,197.27,197.42,194.84,195.02,216100.0,197.27,197.42,194.84,195.02,216100.0
2008-02-12 10:20:00,195.01,195.03,193.2,193.71,286400.0,195.01,195.03,193.2,193.71,286400.0
2008-02-12 10:25:00,193.79,194.78,192.11,192.93,245700.0,193.79,194.78,192.11,192.93,245700.0
2008-02-12 10:30:00,192.93,193.79,192.56,193.21,132900.0,192.93,193.79,192.56,193.21,132900.0
2008-02-12 10:35:00,193.2,193.4,190.2,190.56,276500.0,193.2,193.4,190.2,190.56,276500.0
2008-02-12 10:40:00,190.56,191.24,189.69,190.3,250500.0,190.56,191.24,189.69,190.3,250500.0
2008-02-12 10:45:00,190.55,191.78,190.09,190.68,171600.0,190.55,191.78,190.09,190.68,171600.0
2008-02-12 10:50:00,190.69,191.46,189.68,191.26,163300.0,190.69,191.46,189.68,191.26,163300.0
2008-02-12 10:55:00,191.18,192.69,190.41,192.25,160300.0,191.18,192.69,190.41,192.25,160300.0
2008-02-12 11:00:00,192.3,192.54,191.35,192.21,95700.0,192.3,192.54,191.35,192.21,95700.0
2008-02-12 11:05:00,192.15,192.24,191.06,191.6,63900.0,192.15,192.24,191.06,191.6,63900.0
2008-02-12 11:10:00,191.64,191.99,190.23,190.61,102200.0,191.64,191.99,190.23,190.61,102200.0
2008-02-12 11:15:00,190.9,190.95,188.34,189.13,197300.0,190.9,190.95,188.34,189.13,197300.0
2008-02-12 11:20:00,189.08,189.42,187.67,187.8,131500.0,189.08,189.42,187.67,187.8,131500.0
2008-02-12 11:25:00,187.96,189.67,187.45,189.66,112400.0,187.96,189.67,187.45,189.66,112400.0
2008-02-12 11:30:00,189.6,189.99,187.73,188.01,104400.0,189.6,189.99,187.73,188.01,104400.0
2008-02-12 11:35:00,188.06,188.32,186.64,187.21,106900.0,188.06,188.32,186.64,187.21,106900.0
2008-02-12 11:40:00,187.03,188.16,186.93,187.11,66900.0,187.03,188.16,186.93,187.11,66900.0
2008-02-12 11:45:00,187.1,187.37,185.61,185.97,177500.0,187.1,187.37,185.61,185.97,177500.0
2008-02-12 11:50:00,186.05,186.52,185.0,185.3,148600.0,186.05,186.52,185.0,185.3,148600.0
2008-02-12 11:55:00,185.3,185.45,184.03,184.75,216800.0,185.3,185.45,184.03,184.75,216800.0
2008-02-12 12:00:00,184.72,185.43,183.02,184.96,165800.0,184.72,185.43,183.02,184.96,165800.0
2008-02-12 12:05:00,184.92,185.0,183.58,184.31,93000.0,184.92,185.0,183.58,184.31,93000.0
2008-02-12 12:10:00,184.27,185.37,183.05,183.21,89900.0,184.27,185.37,183.05,183.21,89900.0
2008-02-12 12:15:00,183.15,183.9,182.33,183.27,99300.0,183.15,183.9,182.33,183.27,99300.0
2008-02-12 12:20:00,183.44,184.0,182.56,182.75,65400.0,183.44,184.0,182.56,182.75,65400.0
2008-02-12 12:25:00,182.76,183.63,182.0,182.61,76400.0,182.76,183.63,182.0,182.61,76400.0
2008-02-12 12:30:00,182.52,183.9,182.15,183.75,68900.0,182.52,183.9,182.15,183.75,68900.0
2008-02-12 12:35:00,183.71,183.84,182.5,183.12,62600.0,183.71,183.84,182.5,183.12,62600.0
2008-02-12 12:40:00,183.26,183.35,182.0,182.13,91400.0,183.26,183.35,182.0,182.13,91400.0
2008-02-12 12:45:00,182.13,183.83,182.1,183.51,96100.0,182.13,183.83,182.1,183.51,96100.0
2008-02-12 12:50:00,183.59,184.15,183.0,183.0,84000.0,183.59,184.15,183.0,183.0,84000.0
2008-02-12 12:55:00,183.1,183.82,182.82,183.75,54800.0,183.1,183.82,182.82,183.75,54800.0
2008-02-12 13:00:00,183.66,185.18,183.27,184.92,93900.0,183.66,185.18,183.27,184.92,93900.0
2008-02-12 13:05:00,184.98,185.3,183.78,183.78,92900.0,184.98,185.3,183.78,183.78,92900.0
2008-02-12 13:10:00,183.77,183.9,182.85,183.41,68200.0,183.77,183.9,182.85,183.41,68200.0
2008-02-12 13:15:00,183.33,184.83,183.18,184.4,62400.0,183.33,184.83,183.18,184.4,62400.0
2008-02-12 13:20:00,184.38,184.67,183.51,183.87,61400.0,184.38,184.67,183.51,183.87,61400.0
2008-02-12 13:25:00,183.85,184.43,183.48,183.51,40900.0,183.85,184.43,183.48,183.51,40900.0
2008-02-12 13:30:00,183.5,183.58,182.96,183.53,63800.0,183.5,183.58,182.96,183.53,63800.0
2008-02-12 13:35:00,183.52,183.52,181.0,181.68,132100.0,183.52,183.52,181.0,181.68,132100.0
2008-02-12 13:40:00,181.68,181.68,180.62,180.73,109400.0,181.68,181.68,180.62,180.73,109400.0
2008-02-12 13:45:00,180.7,181.38,180.41,181.14,81000.0,180.7,181.38,180.41,181.14,81000.0
2008-02-12 13:50:00,181.13,182.0,180.91,181.92,72100.0,181.13,182.0,180.91,181.92,72100.0
2008-02-12 13:55:00,181.92,183.0,181.8,182.42,80800.0,181.92,183.0,181.8,182.42,80800.0
2008-02-12 14:00:00,182.41,182.6,181.26,181.35,61500.0,182.41,182.6,181.26,181.35,61500.0
2008-02-12 14:05:00,181.46,181.79,180.8,181.5,45700.0,181.46,181.79,180.8,181.5,45700.0
2008-02-12 14:10:00,181.42,182.49,181.31,182.2,56600.0,181.42,182.49,181.31,182.2,56600.0
2008-02-12 14:15:00,182.04,182.37,181.4,181.49,71400.0,182.04,182.37,181.4,181.49,71400.0
2008-02-12 14:20:00,181.36,181.75,180.64,181.39,67100.0,181.36,181.75,180.64,181.39,67100.0
2008-02-12 14:25:00,181.3,181.75,180.85,181.39,43700.0,181.3,181.75,180.85,181.39,43700.0
2008-02-12 14:30:00,181.17,181.54,179.76,180.58,125700.0,181.17,181.54,179.76,180.58,125700.0
2008-02-12 14:35:00,180.49,180.75,179.93,180.56,64100.0,180.49,180.75,179.93,180.56,64100.0
2008-02-12 14:40:00,180.57,180.75,179.95,180.59,90900.0,180.57,180.75,179.95,180.59,90900.0
2008-02-12 14:45:00,180.52,182.68,180.2,182.68,118500.0,180.52,182.68,180.2,182.68,118500.0
2008-02-12 14:50:00,182.62,182.68,181.88,182.1,106400.0,182.62,182.68,181.88,182.1,106400.0
2008-02-12 14:55:00,182.15,182.21,181.15,181.63,102200.0,182.15,182.21,181.15,181.63,102200.0
2008-02-12 15:00:00,181.6,181.69,179.5,179.97,167800.0,181.6,181.69,179.5,179.97,167800.0
2008-02-12 15:05:00,179.9,180.59,179.33,180.59,147000.0,179.9,180.59,179.33,180.59,147000.0
2008-02-12 15:10:00,180.56,181.29,178.7,178.82,160000.0,180.56,181.29,178.7,178.82,160000.0
2008-02-12 15:15:00,178.83,179.79,177.64,178.35,190600.0,178.83,179.79,177.64,178.35,190600.0
2008-02-12 15:20:00,178.29,178.4,177.26,177.78,139300.0,178.29,178.4,177.26,177.78,139300.0
2008-02-12 15:25:00,177.66,177.72,175.77,176.39,164400.0,177.66,177.72,175.77,176.39,164400.0
2008-02-12 15:30:00,176.29,177.49,175.25,175.27,151000.0,176.29,177.49,175.25,175.27,151000.0
2008-02-12 15:35:00,175.34,175.34,172.38,173.24,270700.0,175.34,175.34,172.38,173.24,270700.0
2008-02-12 15:40:00,173.05,175.59,172.85,175.19,208700.0,173.05,175.59,172.85,175.19,208700.0
2008-02-12 15:45:00,175.22,176.97,173.68,176.43,225400.0,175.22,176.97,173.68,176.43,225400.0
2008-02-12 15:50:00,176.25,177.0,174.38,175.39,290700.0,176.25,177.0,174.38,175.39,290700.0
2008-02-12 15:55:00,175.3,176.75,174.79,176.0,233800.0,175.3,176.75,174.79,176.0,233800.0
2008-02-13 09:30:00,214.55,214.61,208.75,212.6,995900.0,214.55,214.61,208.75,212.6,995900.0
2008-02-13 09:35:00,212.32,212.8,207.5,209.36,631600.0,212.32,212.8,207.5,209.36,631600.0
2008-02-13 09:40:00,209.37,213.01,208.9,213.01,569200.0,209.37,213.01,208.9,213.01,569200.0
2008-02-13 09:45:00,213.0,216.0,212.66,212.77,671600.0,213.0,216.0,212.66,212.77,671600.0
2008-02-13 09:50:00,212.77,213.73,211.46,211.92,365700.0,212.77,213.73,211.46,211.92,365700.0
2008-02-13 09:55:00,212.0,214.2,211.8,213.25,263800.0,212.0,214.2,211.8,213.25,263800.0
2008-02-13 10:00:00,213.39,214.2,209.25,209.42,333300.0,213.39,214.2,209.25,209.42,333300.0
2008-02-13 10:05:00,209.26,212.0,209.0,211.0,252300.0,209.26,212.0,209.0,211.0,252300.0
2008-02-13 10:10:00,210.85,211.23,209.22,210.98,219700.0,210.85,211.23,209.22,210.98,219700.0
2008-02-13 10:15:00,211.06,213.75,211.0,213.6,271600.0,211.06,213.75,211.0,213.6,271600.0
2008-02-13 10:20:00,213.52,216.2,213.0,214.44,482000.0,213.52,216.2,213.0,214.44,482000.0
2008-02-13 10:25:00,214.31,216.61,213.6,216.43,293900.0,214.31,216.61,213.6,216.43,293900.0
2008-02-13 10:30:00,216.44,216.46,213.45,214.57,271500.0,216.44,216.46,213.45,214.57,271500.0
2008-02-13 10:35:00,214.63,215.52,213.5,214.47,173600.0,214.63,215.52,213.5,214.47,173600.0
2008-02-13 10:40:00,214.66,215.23,213.25,214.0,142400.0,214.66,215.23,213.25,214.0,142400.0
2008-02-13 10:45:00,214.04,215.68,213.91,215.68,136800.0,214.04,215.68,213.91,215.68,136800.0
2008-02-13 10:50:00,215.67,218.58,215.59,218.58,458900.0,215.67,218.58,215.59,218.58,458900.0
2008-02-13 10:55:00,218.58,219.03,216.99,217.36,307200.0,218.58,219.03,216.99,217.36,307200.0
2008-02-13 11:00:00,217.37,219.66,217.07,219.34,187300.0,217.37,219.66,217.07,219.34,187300.0
2008-02-13 11:05:00,219.34,219.9,218.22,219.81,179900.0,219.34,219.9,218.22,219.81,179900.0
2008-02-13 11:10:00,219.85,219.9,218.53,219.39,167000.0,219.85,219.9,218.53,219.39,167000.0
2008-02-13 11:15:00,219.39,219.39,218.0,218.24,124800.0,219.39,219.39,218.0,218.24,124800.0
2008-02-13 11:20:00,218.2,219.99,218.05,219.89,149900.0,218.2,219.99,218.05,219.89,149900.0
2008-02-13 11:25:00,219.77,221.93,219.38,221.8,331000.0,219.77,221.93,219.38,221.8,331000.0
2008-02-13 11:30:00,221.84,222.58,220.6,220.9,263900.0,221.84,222.58,220.6,220.9,263900.0
2008-02-13 11:35:00,220.9,222.68,220.73,221.1,185700.0,220.9,222.68,220.73,221.1,185700.0
2008-02-13 11:40:00,221.12,223.0,220.85,222.35,140400.0,221.12,223.0,220.85,222.35,140400.0
2008-02-13 11:45:00,222.34,222.4,220.78,221.88,157500.0,222.34,222.4,220.78,221.88,157500.0
2008-02-13 11:50:00,221.88,222.25,220.78,221.44,163000.0,221.88,222.25,220.78,221.44,163000.0
2008-02-13 11:55:00,221.44,221.97,220.11,220.7,139300.0,221.44,221.97,220.11,220.7,139300.0
2008-02-13 12:00:00,220.72,223.0,220.24,223.0,176600.0,220.72,223.0,220.24,223.0,176600.0
2008-02-13 12:05:00,223.0,223.5,222.37,223.39,147100.0,223.0,223.5,222.37,223.39,147100.0
2008-02-13 12:10:00,223.4,223.9,223.09,223.52,145400.0,223.4,223.9,223.09,223.52,145400.0
2008-02-13 12:15:00,223.61,224.0,222.38,222.79,152300.0,223.61,224.0,222.38,222.79,152300.0
2008-02-13 12:20:00,222.88,223.0,221.58,222.28,118900.0,222.88,223.0,221.58,222.28,118900.0
2008-02-13 12:25:00,222.38,222.83,221.53,222.57,93200.0,222.38,222.83,221.53,222.57,93200.0
2008-02-13 12:30:00,222.59,222.78,221.22,222.15,75900.0,222.59,222.78,221.22,222.15,75900.0
2008-02-13 12:35:00,222.14,222.62,221.82,222.1,50400.0,222.14,222.62,221.82,222.1,50400.0
2008-02-13 12:40:00,222.1,222.5,221.69,221.69,55600.0,222.1,222.5,221.69,221.69,55600.0
2008-02-13 12:45:00,221.56,222.21,221.33,222.03,58800.0,221.56,222.21,221.33,222.03,58800.0
2008-02-13 12:50:00,222.0,223.38,221.68,223.13,91900.0,222.0,223.38,221.68,223.13,91900.0
2008-02-13 12:55:00,223.26,224.7,223.26,224.42,164200.0,223.26,224.7,223.26,224.42,164200.0
2008-02-13 13:00:00,224.41,224.9,223.74,224.73,101700.0,224.41,224.9,223.74,224.73,101700.0
2008-02-13 13:05:00,224.8,226.0,224.17,224.5,230700.0,224.8,226.0,224.17,224.5,230700.0
2008-02-13 13:10:00,224.53,224.53,223.32,223.83,121300.0,224.53,224.53,223.32,223.83,121300.0
2008-02-13 13:15:00,223.72,224.22,222.76,224.09,107600.0,223.72,224.22,222.76,224.09,107600.0
2008-02-13 13:20:00,224.19,224.33,223.21,223.54,77100.0,224.19,224.33,223.21,223.54,77100.0
2008-02-13 13:25:00,223.55,223.66,221.53,221.54,173300.0,223.55,223.66,221.53,221.54,173300.0
2008-02-13 13:30:00,221.6,222.65,221.5,222.02,111200.0,221.6,222.65,221.5,222.02,111200.0
2008-02-13 13:35:00,222.1,222.8,221.82,222.35,70400.0,222.1,222.8,221.82,222.35,70400.0
2008-02-13 13:40:00,222.34,223.86,222.34,222.8,116800.0,222.34,223.86,222.34,222.8,116800.0
2008-02-13 13:45:00,222.8,223.45,222.43,223.24,48900.0,222.8,223.45,222.43,223.24,48900.0
2008-02-13 13:50:00,223.27,224.24,222.57,222.85,80900.0,223.27,224.24,222.57,222.85,80900.0
2008-02-13 13:55:00,222.91,222.96,221.38,222.21,133300.0,222.91,222.96,221.38,222.21,133300.0
2008-02-13 14:00:00,222.13,222.3,220.03,220.3,170000.0,222.13,222.3,220.03,220.3,170000.0
2008-02-13 14:05:00,220.3,222.0,220.27,220.84,133900.0,220.3,222.0,220.27,220.84,133900.0
2008-02-13 14:10:00,220.84,221.4,220.11,220.64,99200.0,220.84,221.4,220.11,220.64,99200.0
2008-02-13 14:15:00,220.63,222.09,220.56,221.46,94400.0,220.63,222.09,220.56,221.46,94400.0
2008-02-13 14:20:00,221.51,221.83,220.31,221.4,73300.0,221.51,221.83,220.31,221.4,73300.0
2008-02-13 14:25:00,221.39,221.93,220.5,221.83,85800.0,221.39,221.93,220.5,221.83,85800.0
2008-02-13 14:30:00,221.83,223.38,221.13,223.02,152900.0,221.83,223.38,221.13,223.02,152900.0
2008-02-13 14:35:00,223.0,224.93,222.88,224.83,169500.0,223.0,224.93,222.88,224.83,169500.0
2008-02-13 14:40:00,224.83,225.5,223.6,225.32,149600.0,224.83,225.5,223.6,225.32,149600.0
2008-02-13 14:45:00,225.38,226.24,224.0,224.5,199400.0,225.38,226.24,224.0,224.5,199400.0
2008-02-13 14:50:00,224.55,226.49,224.02,226.49,116300.0,224.55,226.49,224.02,226.49,116300.0
2008-02-13 14:55:00,226.41,226.74,225.51,226.0,141200.0,226.41,226.74,225.51,226.0,141200.0
2008-02-13 15:00:00,226.0,226.34,224.6,225.68,117400.0,226.0,226.34,224.6,225.68,117400.0
2008-02-13 15:05:00,225.69,226.0,224.37,224.91,107200.0,225.69,226.0,224.37,224.91,107200.0
2008-02-13 15:10:00,224.86,225.7,224.28,224.73,89300.0,224.86,225.7,224.28,224.73,89300.0
2008-02-13 15:15:00,224.73,225.37,224.0,224.98,106000.0,224.73,225.37,224.0,224.98,106000.0
2008-02-13 15:20:00,225.02,227.9,224.92,227.39,272100.0,225.02,227.9,224.92,227.39,272100.0
2008-02-13 15:25:00,227.4,227.89,226.34,227.0,175600.0,227.4,227.89,226.34,227.0,175600.0
2008-02-13 15:30:00,227.0,227.84,226.0,227.68,175800.0,227.0,227.84,226.0,227.68,175800.0
2008-02-13 15:35:00,227.66,228.29,226.51,227.06,216500.0,227.66,228.29,226.51,227.06,216500.0
2008-02-13 15:40:00,227.05,227.2,226.04,227.02,172100.0,227.05,227.2,226.04,227.02,172100.0
2008-02-13 15:45:00,227.02,227.73,226.14,226.37,171300.0,227.02,227.73,226.14,226.37,171300.0
2008-02-13 15:50:00,226.37,227.0,225.82,226.2,230300.0,226.37,227.0,225.82,226.2,230300.0
2008-02-13 15:55:00,226.2,228.5,226.1,228.2,309300.0,226.2,228.5,226.1,228.2,309300.0
2008-02-14 09:30:00,231.51,231.9,225.68,227.75,309000.0,231.51,231.9,225.68,227.75,309000.0
2008-02-14 09:35:00,227.74,227.87,223.31,225.06,267000.0,227.74,227.87,223.31,225.06,267000.0
2008-02-14 09:40:00,225.07,225.5,224.11,224.39,179500.0,225.07,225.5,224.11,224.39,179500.0
2008-02-14 09:45:00,224.33,229.0,224.22,227.93,305600.0,224.33,229.0,224.22,227.93,305600.0
2008-02-14 09:50:00,227.98,234.85,227.98,233.89,421500.0,227.98,234.85,227.98,233.89,421500.0
2008-02-14 09:55:00,234.05,234.93,232.43,232.88,285500.0,234.05,234.93,232.43,232.88,285500.0
2008-02-14 10:00:00,232.68,236.57,232.54,236.23,329000.0,232.68,236.57,232.54,236.23,329000.0
2008-02-14 10:05:00,236.4,236.4,232.5,232.82,233700.0,236.4,236.4,232.5,232.82,233700.0
2008-02-14 10:10:00,232.67,233.48,231.11,233.32,205400.0,232.67,233.48,231.11,233.32,205400.0
2008-02-14 10:15:00,233.34,233.78,231.49,233.25,148200.0,233.34,233.78,231.49,233.25,148200.0
2008-02-14 10:20:00,233.28,233.7,231.46,231.67,137800.0,233.28,233.7,231.46,231.67,137800.0
2008-02-14 10:25:00,231.71,231.71,228.0,228.4,232400.0,231.71,231.71,228.0,228.4,232400.0
2008-02-14 10:30:00,228.78,230.87,228.16,228.79,111600.0,228.78,230.87,228.16,228.79,111600.0
2008-02-14 10:35:00,228.74,229.28,227.0,229.04,128700.0,228.74,229.28,227.0,229.04,128700.0
2008-02-14 10:40:00,229.01,231.0,228.16,228.34,121600.0,229.01,231.0,228.16,228.34,121600.0
2008-02-14 10:45:00,228.3,229.95,228.0,229.76,58200.0,228.3,229.95,228.0,229.76,58200.0
2008-02-14 10:50:00,229.84,230.25,228.09,229.29,73600.0,229.84,230.25,228.09,229.29,73600.0
2008-02-14 10:55:00,229.25,229.25,226.2,226.79,117800.0,229.25,229.25,226.2,226.79,117800.0
2008-02-14 11:00:00,226.67,227.12,225.07,226.8,132400.0,226.67,227.12,225.07,226.8,132400.0
2008-02-14 11:05:00,226.8,226.8,225.04,225.21,94500.0,226.8,226.8,225.04,225.21,94500.0
2008-02-14 11:10:00,225.13,225.48,224.0,224.25,173200.0,225.13,225.48,224.0,224.25,173200.0
2008-02-14 11:15:00,224.26,224.65,223.05,224.5,224200.0,224.26,224.65,223.05,224.5,224200.0
2008-02-14 11:20:00,224.42,225.75,224.35,224.91,119400.0,224.42,225.75,224.35,224.91,119400.0
2008-02-14 11:25:00,224.91,226.88,224.87,226.1,83700.0,224.91,226.88,224.87,226.1,83700.0
2008-02-14 11:30:00,226.17,226.35,224.8,226.13,50500.0,226.17,226.35,224.8,226.13,50500.0
2008-02-14 11:35:00,226.22,226.35,225.0,225.34,47800.0,226.22,226.35,225.0,225.34,47800.0
2008-02-14 11:40:00,225.35,225.64,224.03,224.25,70300.0,225.35,225.64,224.03,224.25,70300.0
2008-02-14 11:45:00,224.03,225.0,224.0,224.79,36100.0,224.03,225.0,224.0,224.79,36100.0
2008-02-14 11:50:00,224.79,225.9,224.69,225.66,56200.0,224.79,225.9,224.69,225.66,56200.0
2008-02-14 11:55:00,225.75,226.01,225.4,225.72,60700.0,225.75,226.01,225.4,225.72,60700.0
2008-02-14 12:00:00,225.85,225.89,224.74,225.47,43700.0,225.85,225.89,224.74,225.47,43700.0
2008-02-14 12:05:00,225.29,227.0,225.29,226.88,86600.0,225.29,227.0,225.29,226.88,86600.0
2008-02-14 12:10:00,226.88,228.06,226.42,228.04,60000.0,226.88,228.06,226.42,228.04,60000.0
2008-02-14 12:15:00,228.04,229.0,227.81,228.5,94200.0,228.04,229.0,227.81,228.5,94200.0
2008-02-14 12:20:00,228.49,229.0,227.81,228.48,52500.0,228.49,229.0,227.81,228.48,52500.0
2008-02-14 12:25:00,228.55,229.39,228.0,229.16,51200.0,228.55,229.39,228.0,229.16,51200.0
2008-02-14 12:30:00,229.36,229.49,228.3,228.55,45700.0,229.36,229.49,228.3,228.55,45700.0
2008-02-14 12:35:00,228.57,228.72,226.1,226.34,66400.0,228.57,228.72,226.1,226.34,66400.0
2008-02-14 12:40:00,226.35,226.39,225.56,226.26,78400.0,226.35,226.39,225.56,226.26,78400.0
2008-02-14 12:45:00,226.3,226.48,225.0,225.3,93200.0,226.3,226.48,225.0,225.3,93200.0
2008-02-14 12:50:00,225.3,225.66,224.27,225.01,91700.0,225.3,225.66,224.27,225.01,91700.0
2008-02-14 12:55:00,224.7,225.14,223.61,223.77,93200.0,224.7,225.14,223.61,223.77,93200.0
2008-02-14 13:00:00,223.87,225.37,223.87,224.75,62600.0,223.87,225.37,223.87,224.75,62600.0
2008-02-14 13:05:00,224.68,224.68,223.1,223.11,96200.0,224.68,224.68,223.1,223.11,96200.0
2008-02-14 13:10:00,223.2,224.1,223.1,223.6,91400.0,223.2,224.1,223.1,223.6,91400.0
2008-02-14 13:15:00,223.62,224.55,223.5,224.31,84800.0,223.62,224.55,223.5,224.31,84800.0
2008-02-14 13:20:00,224.32,224.32,223.0,223.83,139600.0,224.32,224.32,223.0,223.83,139600.0
2008-02-14 13:25:00,223.87,224.86,223.68,224.86,78700.0,223.87,224.86,223.68,224.86,78700.0
2008-02-14 13:30:00,224.71,225.98,224.37,224.85,91100.0,224.71,225.98,224.37,224.85,91100.0
2008-02-14 13:35:00,225.0,225.25,224.2,224.63,48400.0,225.0,225.25,224.2,224.63,48400.0
2008-02-14 13:40:00,224.62,224.67,223.52,224.32,49400.0,224.62,224.67,223.52,224.32,49400.0
2008-02-14 13:45:00,224.34,224.35,223.52,223.61,35700.0,224.34,224.35,223.52,223.61,35700.0
2008-02-14 13:50:00,223.64,223.86,222.5,223.11,154600.0,223.64,223.86,222.5,223.11,154600.0
2008-02-14 13:55:00,223.21,225.01,222.96,224.48,97600.0,223.21,225.01,222.96,224.48,97600.0
2008-02-14 14:00:00,224.48,225.47,223.6,223.61,69400.0,224.48,225.47,223.6,223.61,69400.0
2008-02-14 14:05:00,223.8,224.09,223.05,223.56,67100.0,223.8,224.09,223.05,223.56,67100.0
2008-02-14 14:10:00,223.51,223.97,222.77,223.42,78500.0,223.51,223.97,222.77,223.42,78500.0
2008-02-14 14:15:00,223.39,224.41,223.27,223.89,67200.0,223.39,224.41,223.27,223.89,67200.0
2008-02-14 14:20:00,223.99,224.98,223.98,224.73,62600.0,223.99,224.98,223.98,224.73,62600.0
2008-02-14 14:25:00,224.59,224.99,222.9,223.13,91600.0,224.59,224.99,222.9,223.13,91600.0
2008-02-14 14:30:00,223.01,223.5,222.03,223.05,92000.0,223.01,223.5,222.03,223.05,92000.0
2008-02-14 14:35:00,223.11,223.48,222.16,223.27,62200.0,223.11,223.48,222.16,223.27,62200.0
2008-02-14 14:40:00,223.2,223.25,222.44,223.01,51700.0,223.2,223.25,222.44,223.01,51700.0
2008-02-14 14:45:00,223.15,223.19,221.5,222.67,120200.0,223.15,223.19,221.5,222.67,120200.0
2008-02-14 14:50:00,222.8,223.37,222.25,222.55,67800.0,222.8,223.37,222.25,222.55,67800.0
2008-02-14 14:55:00,222.78,223.64,222.62,223.43,61300.0,222.78,223.64,222.62,223.43,61300.0
2008-02-14 15:00:00,223.38,224.0,223.13,223.3,73900.0,223.38,224.0,223.13,223.3,73900.0
2008-02-14 15:05:00,223.33,223.84,222.15,223.5,85600.0,223.33,223.84,222.15,223.5,85600.0
2008-02-14 15:10:00,223.45,224.64,223.33,224.62,78000.0,223.45,224.64,223.33,224.62,78000.0
2008-02-14 15:15:00,224.51,225.0,224.0,224.89,109500.0,224.51,225.0,224.0,224.89,109500.0
2008-02-14 15:20:00,224.8,225.09,224.1,224.33,106000.0,224.8,225.09,224.1,224.33,106000.0
2008-02-14 15:25:00,224.37,224.57,223.87,224.46,81600.0,224.37,224.57,223.87,224.46,81600.0
2008-02-14 15:30:00,224.31,224.5,223.82,224.1,64300.0,224.31,224.5,223.82,224.1,64300.0
2008-02-14 15:35:00,224.05,224.44,223.85,224.1,72500.0,224.05,224.44,223.85,224.1,72500.0
2008-02-14 15:40:00,224.19,224.33,223.66,224.11,89400.0,224.19,224.33,223.66,224.11,89400.0
2008-02-14 15:45:00,224.08,224.8,223.87,224.73,98500.0,224.08,224.8,223.87,224.73,98500.0
2008-02-14 15:50:00,224.7,224.8,223.8,223.8,98900.0,224.7,224.8,223.8,223.8,98900.0
2008-02-14 15:55:00,223.9,224.1,223.5,223.96,129800.0,223.9,224.1,223.5,223.96,129800.0
2008-02-15 09:30:00,221.96,227.58,221.48,226.9,157900.0,221.96,227.58,221.48,226.9,157900.0
2008-02-15 09:35:00,226.86,226.88,223.9,224.69,163000.0,226.86,226.88,223.9,224.69,163000.0
2008-02-15 09:40:00,224.88,226.6,224.7,225.69,178000.0,224.88,226.6,224.7,225.69,178000.0
2008-02-15 09:45:00,225.48,225.75,223.01,223.74,130100.0,225.48,225.75,223.01,223.74,130100.0
2008-02-15 09:50:00,223.65,223.89,220.28,220.5,193900.0,223.65,223.89,220.28,220.5,193900.0
2008-02-15 09:55:00,220.61,221.29,219.75,220.26,192400.0,220.61,221.29,219.75,220.26,192400.0
2008-02-15 10:00:00,220.25,221.99,220.04,221.51,106300.0,220.25,221.99,220.04,221.51,106300.0
2008-02-15 10:05:00,221.4,221.8,219.3,220.23,172600.0,221.4,221.8,219.3,220.23,172600.0
2008-02-15 10:10:00,220.3,221.01,219.59,220.41,118200.0,220.3,221.01,219.59,220.41,118200.0
2008-02-15 10:15:00,220.18,220.86,218.65,219.3,159600.0,220.18,220.86,218.65,219.3,159600.0
2008-02-15 10:20:00,219.5,220.0,217.82,217.99,148900.0,219.5,220.0,217.82,217.99,148900.0
2008-02-15 10:25:00,217.99,218.89,217.67,217.67,164400.0,217.99,218.89,217.67,217.67,164400.0
2008-02-15 10:30:00,217.65,219.73,217.24,218.95,175600.0,217.65,219.73,217.24,218.95,175600.0
2008-02-15 10:35:00,218.95,219.0,218.25,218.28,89000.0,218.95,219.0,218.25,218.28,89000.0
2008-02-15 10:40:00,218.28,219.21,217.55,218.16,101400.0,218.28,219.21,217.55,218.16,101400.0
2008-02-15 10:45:00,218.24,219.35,217.92,218.84,73400.0,218.24,219.35,217.92,218.84,73400.0
2008-02-15 10:50:00,218.72,219.1,217.55,217.7,69100.0,218.72,219.1,217.55,217.7,69100.0
2008-02-15 10:55:00,217.69,218.34,217.69,217.95,57000.0,217.69,218.34,217.69,217.95,57000.0
2008-02-15 11:00:00,217.95,218.22,216.5,216.51,145100.0,217.95,218.22,216.5,216.51,145100.0
2008-02-15 11:05:00,216.5,217.0,215.4,215.88,155000.0,216.5,217.0,215.4,215.88,155000.0
2008-02-15 11:10:00,215.82,217.2,215.62,216.8,99500.0,215.82,217.2,215.62,216.8,99500.0
2008-02-15 11:15:00,216.83,217.01,215.11,215.32,99600.0,216.83,217.01,215.11,215.32,99600.0
2008-02-15 11:20:00,215.29,216.0,215.17,215.5,77600.0,215.29,216.0,215.17,215.5,77600.0
2008-02-15 11:25:00,215.53,215.75,215.11,215.46,97800.0,215.53,215.75,215.11,215.46,97800.0
2008-02-15 11:30:00,215.35,215.64,213.52,214.1,208900.0,215.35,215.64,213.52,214.1,208900.0
2008-02-15 11:35:00,214.12,214.69,213.05,213.07,113600.0,214.12,214.69,213.05,213.07,113600.0
2008-02-15 11:40:00,213.06,214.2,213.0,213.91,124700.0,213.06,214.2,213.0,213.91,124700.0
2008-02-15 11:45:00,213.83,214.83,213.62,214.68,103200.0,213.83,214.83,213.62,214.68,103200.0
2008-02-15 11:50:00,214.68,215.47,214.31,215.38,110400.0,214.68,215.47,214.31,215.38,110400.0
2008-02-15 11:55:00,215.39,215.66,215.0,215.25,58800.0,215.39,215.66,215.0,215.25,58800.0
2008-02-15 12:00:00,215.23,217.0,215.2,216.48,117500.0,215.23,217.0,215.2,216.48,117500.0
2008-02-15 12:05:00,216.47,216.49,214.68,215.59,89400.0,216.47,216.49,214.68,215.59,89400.0
2008-02-15 12:10:00,215.53,216.5,215.14,215.89,70600.0,215.53,216.5,215.14,215.89,70600.0
2008-02-15 12:15:00,216.0,216.47,215.7,216.34,78200.0,216.0,216.47,215.7,216.34,78200.0
2008-02-15 12:20:00,216.42,216.8,215.48,215.68,99300.0,216.42,216.8,215.48,215.68,99300.0
2008-02-15 12:25:00,215.65,216.25,215.31,215.53,54700.0,215.65,216.25,215.31,215.53,54700.0
2008-02-15 12:30:00,215.62,215.89,214.3,214.36,88900.0,215.62,215.89,214.3,214.36,88900.0
2008-02-15 12:35:00,214.35,214.54,213.5,214.08,110000.0,214.35,214.54,213.5,214.08,110000.0
2008-02-15 12:40:00,214.09,214.29,213.75,213.88,54600.0,214.09,214.29,213.75,213.88,54600.0
2008-02-15 12:45:00,213.99,215.0,213.91,214.96,69900.0,213.99,215.0,213.91,214.96,69900.0
2008-02-15 12:50:00,214.93,215.6,214.63,215.6,78600.0,214.93,215.6,214.63,215.6,78600.0
2008-02-15 12:55:00,215.57,215.6,215.02,215.4,39100.0,215.57,215.6,215.02,215.4,39100.0
2008-02-15 13:00:00,215.43,215.68,215.06,215.19,34700.0,215.43,215.68,215.06,215.19,34700.0
2008-02-15 13:05:00,215.13,215.15,214.04,214.33,60900.0,215.13,215.15,214.04,214.33,60900.0
2008-02-15 13:10:00,214.43,215.58,214.25,215.3,40800.0,214.43,215.58,214.25,215.3,40800.0
2008-02-15 13:15:00,215.29,215.69,215.0,215.49,37100.0,215.29,215.69,215.0,215.49,37100.0
2008-02-15 13:20:00,215.4,215.73,215.29,215.53,20400.0,215.4,215.73,215.29,215.53,20400.0
2008-02-15 13:25:00,215.51,216.46,215.44,215.78,55300.0,215.51,216.46,215.44,215.78,55300.0
2008-02-15 13:30:00,215.83,215.87,215.11,215.32,29000.0,215.83,215.87,215.11,215.32,29000.0
2008-02-15 13:35:00,215.38,215.98,215.35,215.55,21600.0,215.38,215.98,215.35,215.55,21600.0
2008-02-15 13:40:00,215.68,217.34,215.67,217.27,64500.0,215.68,217.34,215.67,217.27,64500.0
2008-02-15 13:45:00,217.26,217.27,216.5,216.82,47500.0,217.26,217.27,216.5,216.82,47500.0
2008-02-15 13:50:00,216.78,218.0,216.66,217.5,71600.0,216.78,218.0,216.66,217.5,71600.0
2008-02-15 13:55:00,217.5,218.28,217.11,217.25,62500.0,217.5,218.28,217.11,217.25,62500.0
2008-02-15 14:00:00,217.3,217.66,217.2,217.48,28900.0,217.3,217.66,217.2,217.48,28900.0
2008-02-15 14:05:00,217.45,217.61,216.44,216.6,40300.0,217.45,217.61,216.44,216.6,40300.0
2008-02-15 14:10:00,216.71,216.79,216.06,216.58,32000.0,216.71,216.79,216.06,216.58,32000.0
2008-02-15 14:15:00,216.6,216.6,215.63,215.92,38200.0,216.6,216.6,215.63,215.92,38200.0
2008-02-15 14:20:00,215.87,216.95,215.79,215.8,42600.0,215.87,216.95,215.79,215.8,42600.0
2008-02-15 14:25:00,215.8,216.12,215.39,215.75,34700.0,215.8,216.12,215.39,215.75,34700.0
2008-02-15 14:30:00,215.83,217.24,215.79,216.5,66600.0,215.83,217.24,215.79,216.5,66600.0
2008-02-15 14:35:00,216.43,216.63,215.5,216.43,36100.0,216.43,216.63,215.5,216.43,36100.0
2008-02-15 14:40:00,216.42,216.66,215.81,216.14,29500.0,216.42,216.66,215.81,216.14,29500.0
2008-02-15 14:45:00,216.15,216.47,215.91,216.07,26100.0,216.15,216.47,215.91,216.07,26100.0
2008-02-15 14:50:00,216.04,216.63,215.89,216.6,31500.0,216.04,216.63,215.89,216.6,31500.0
2008-02-15 14:55:00,216.5,217.0,216.09,216.18,52300.0,216.5,217.0,216.09,216.18,52300.0
2008-02-15 15:00:00,216.2,216.74,216.03,216.03,33400.0,216.2,216.74,216.03,216.03,33400.0
2008-02-15 15:05:00,216.2,217.15,216.1,217.15,82100.0,216.2,217.15,216.1,217.15,82100.0
2008-02-15 15:10:00,217.16,218.1,216.7,217.94,74600.0,217.16,218.1,216.7,217.94,74600.0
2008-02-15 15:15:00,218.0,218.93,217.98,218.25,137700.0,218.0,218.93,217.98,218.25,137700.0
2008-02-15 15:20:00,218.26,218.7,218.0,218.48,65500.0,218.26,218.7,218.0,218.48,65500.0
2008-02-15 15:25:00,218.42,218.53,218.11,218.28,42700.0,218.42,218.53,218.11,218.28,42700.0
2008-02-15 15:30:00,218.25,218.62,218.0,218.22,86800.0,218.25,218.62,218.0,218.22,86800.0
2008-02-15 15:35:00,218.2,218.5,218.0,218.5,81000.0,218.2,218.5,218.0,218.5,81000.0
2008-02-15 15:40:00,218.5,219.73,218.0,219.69,139700.0,218.5,219.73,218.0,219.69,139700.0
2008-02-15 15:45:00,219.6,220.0,219.18,219.92,90200.0,219.6,220.0,219.18,219.92,90200.0
2008-02-15 15:50:00,219.92,220.0,219.5,219.5,72600.0,219.92,220.0,219.5,219.5,72600.0
2008-02-15 15:55:00,219.58,219.71,219.14,219.22,151900.0,219.58,219.71,219.14,219.22,151900.0
2008-02-19 09:30:00,219.1,220.8,217.28,219.27,688500.0,219.1,220.8,217.28,219.27,688500.0
2008-02-19 09:35:00,219.45,219.99,217.35,217.98,265600.0,219.45,219.99,217.35,217.98,265600.0
2008-02-19 09:40:00,218.02,220.5,218.0,220.13,194600.0,218.02,220.5,218.0,220.13,194600.0
2008-02-19 09:45:00,219.93,220.51,217.52,217.54,186200.0,219.93,220.51,217.52,217.54,186200.0
2008-02-19 09:50:00,217.69,217.97,216.03,216.32,236900.0,217.69,217.97,216.03,216.32,236900.0
2008-02-19 09:55:00,216.18,216.42,213.65,214.68,325300.0,216.18,216.42,213.65,214.68,325300.0
2008-02-19 10:00:00,214.69,216.56,214.5,215.89,159500.0,214.69,216.56,214.5,215.89,159500.0
2008-02-19 10:05:00,215.89,217.26,215.32,216.75,122900.0,215.89,217.26,215.32,216.75,122900.0
2008-02-19 10:10:00,216.76,217.26,215.61,216.08,87400.0,216.76,217.26,215.61,216.08,87400.0
2008-02-19 10:15:00,216.0,216.5,215.35,215.74,95400.0,216.0,216.5,215.35,215.74,95400.0
2008-02-19 10:20:00,215.74,216.34,215.5,215.91,59300.0,215.74,216.34,215.5,215.91,59300.0
2008-02-19 10:25:00,215.93,216.14,213.5,213.77,152900.0,215.93,216.14,213.5,213.77,152900.0
2008-02-19 10:30:00,213.62,214.55,213.17,214.55,117500.0,213.62,214.55,213.17,214.55,117500.0
2008-02-19 10:35:00,214.5,214.6,214.02,214.49,46600.0,214.5,214.6,214.02,214.49,46600.0
2008-02-19 10:40:00,214.44,215.21,214.06,214.33,47200.0,214.44,215.21,214.06,214.33,47200.0
2008-02-19 10:45:00,214.2,214.39,213.69,214.33,58600.0,214.2,214.39,213.69,214.33,58600.0
2008-02-19 10:50:00,214.18,215.25,214.18,214.92,53500.0,214.18,215.25,214.18,214.92,53500.0
2008-02-19 10:55:00,214.72,215.4,214.32,214.34,49000.0,214.72,215.4,214.32,214.34,49000.0
2008-02-19 11:00:00,214.49,214.94,213.33,213.33,69800.0,214.49,214.94,213.33,213.33,69800.0
2008-02-19 11:05:00,213.38,214.95,213.31,214.78,50600.0,213.38,214.95,213.31,214.78,50600.0
2008-02-19 11:10:00,214.7,214.91,214.36,214.72,49900.0,214.7,214.91,214.36,214.72,49900.0
2008-02-19 11:15:00,214.71,215.41,214.62,214.8,59100.0,214.71,215.41,214.62,214.8,59100.0
2008-02-19 11:20:00,214.85,215.75,214.3,215.75,43500.0,214.85,215.75,214.3,215.75,43500.0
2008-02-19 11:25:00,215.66,216.5,215.35,215.71,69100.0,215.66,216.5,215.35,215.71,69100.0
2008-02-19 11:30:00,215.75,216.26,215.5,216.2,46100.0,215.75,216.26,215.5,216.2,46100.0
2008-02-19 11:35:00,216.19,216.5,215.8,215.98,40700.0,216.19,216.5,215.8,215.98,40700.0
2008-02-19 11:40:00,215.99,216.3,211.67,215.78,34100.0,215.99,216.3,211.67,215.78,34100.0
2008-02-19 11:45:00,215.84,215.89,215.11,215.36,27100.0,215.84,215.89,215.11,215.36,27100.0
2008-02-19 11:50:00,215.22,215.22,214.6,215.03,35900.0,215.22,215.22,214.6,215.03,35900.0
2008-02-19 11:55:00,214.98,215.77,214.93,215.29,29400.0,214.98,215.77,214.93,215.29,29400.0
2008-02-19 12:00:00,215.33,215.76,215.01,215.2,34500.0,215.33,215.76,215.01,215.2,34500.0
2008-02-19 12:05:00,215.26,215.62,214.7,215.1,32600.0,215.26,215.62,214.7,215.1,32600.0
2008-02-19 12:10:00,215.0,215.6,215.0,215.57,18000.0,215.0,215.6,215.0,215.57,18000.0
2008-02-19 12:15:00,215.42,215.85,215.0,215.4,23500.0,215.42,215.85,215.0,215.4,23500.0
2008-02-19 12:20:00,215.33,216.45,215.33,215.57,62500.0,215.33,216.45,215.33,215.57,62500.0
2008-02-19 12:25:00,215.57,216.0,215.33,215.55,43300.0,215.57,216.0,215.33,215.55,43300.0
2008-02-19 12:30:00,215.47,215.56,214.82,215.36,34100.0,215.47,215.56,214.82,215.36,34100.0
2008-02-19 12:35:00,215.19,215.25,214.24,214.6,52600.0,215.19,215.25,214.24,214.6,52600.0
2008-02-19 12:40:00,214.63,215.0,214.14,214.27,35100.0,214.63,215.0,214.14,214.27,35100.0
2008-02-19 12:45:00,214.3,214.7,213.96,214.46,34100.0,214.3,214.7,213.96,214.46,34100.0
2008-02-19 12:50:00,214.38,214.8,214.01,214.42,23600.0,214.38,214.8,214.01,214.42,23600.0
2008-02-19 12:55:00,214.34,214.69,213.96,214.15,35900.0,214.34,214.69,213.96,214.15,35900.0
2008-02-19 13:00:00,214.35,215.09,214.26,214.4,30000.0,214.35,215.09,214.26,214.4,30000.0
2008-02-19 13:05:00,214.52,214.9,214.31,214.56,13500.0,214.52,214.9,214.31,214.56,13500.0
2008-02-19 13:10:00,214.56,215.08,214.32,214.98,36100.0,214.56,215.08,214.32,214.98,36100.0
2008-02-19 13:15:00,215.1,215.35,214.5,214.79,61600.0,215.1,215.35,214.5,214.79,61600.0
2008-02-19 13:20:00,214.74,214.93,213.9,214.45,49200.0,214.74,214.93,213.9,214.45,49200.0
2008-02-19 13:25:00,214.29,215.25,214.29,214.72,38400.0,214.29,215.25,214.29,214.72,38400.0
2008-02-19 13:30:00,214.68,214.77,214.0,214.18,33000.0,214.68,214.77,214.0,214.18,33000.0
2008-02-19 13:35:00,214.36,214.84,214.18,214.51,23600.0,214.36,214.84,214.18,214.51,23600.0
2008-02-19 13:40:00,214.59,214.83,214.36,214.54,20200.0,214.59,214.83,214.36,214.54,20200.0
2008-02-19 13:45:00,214.69,214.8,214.4,214.49,36600.0,214.69,214.8,214.4,214.49,36600.0
2008-02-19 13:50:00,214.61,214.75,214.2,214.55,28600.0,214.61,214.75,214.2,214.55,28600.0
2008-02-19 13:55:00,214.51,214.83,214.03,214.48,33300.0,214.51,214.83,214.03,214.48,33300.0
2008-02-19 14:00:00,214.5,214.65,214.11,214.31,19700.0,214.5,214.65,214.11,214.31,19700.0
2008-02-19 14:05:00,214.33,214.6,213.9,214.09,26100.0,214.33,214.6,213.9,214.09,26100.0
2008-02-19 14:10:00,214.22,214.46,213.94,214.14,28100.0,214.22,214.46,213.94,214.14,28100.0
2008-02-19 14:15:00,214.05,214.44,214.05,214.33,34800.0,214.05,214.44,214.05,214.33,34800.0
2008-02-19 14:20:00,214.19,214.6,214.12,214.54,32700.0,214.19,214.6,214.12,214.54,32700.0
2008-02-19 14:25:00,214.53,215.0,214.11,214.2,47500.0,214.53,215.0,214.11,214.2,47500.0
2008-02-19 14:30:00,214.19,214.25,212.75,212.92,91800.0,214.19,214.25,212.75,212.92,91800.0
2008-02-19 14:35:00,212.91,213.8,212.5,213.2,67300.0,212.91,213.8,212.5,213.2,67300.0
2008-02-19 14:40:00,213.2,213.43,212.56,212.92,37600.0,213.2,213.43,212.56,212.92,37600.0
2008-02-19 14:45:00,212.91,213.2,212.5,213.01,53800.0,212.91,213.2,212.5,213.01,53800.0
2008-02-19 14:50:00,212.98,213.08,212.3,212.87,65100.0,212.98,213.08,212.3,212.87,65100.0
2008-02-19 14:55:00,212.99,213.31,212.19,212.21,42800.0,212.99,213.31,212.19,212.21,42800.0
2008-02-19 15:00:00,212.22,212.8,211.5,211.61,83800.0,212.22,212.8,211.5,211.61,83800.0
2008-02-19 15:05:00,211.6,212.5,211.39,211.47,75700.0,211.6,212.5,211.39,211.47,75700.0
2008-02-19 15:10:00,211.41,212.9,211.38,212.67,95300.0,211.41,212.9,211.38,212.67,95300.0
2008-02-19 15:15:00,212.56,212.9,212.31,212.4,52400.0,212.56,212.9,212.31,212.4,52400.0
2008-02-19 15:20:00,212.4,212.87,212.23,212.35,67100.0,212.4,212.87,212.23,212.35,67100.0
2008-02-19 15:25:00,212.46,212.54,211.5,211.62,64900.0,212.46,212.54,211.5,211.62,64900.0
2008-02-19 15:30:00,211.59,211.61,210.9,211.21,72500.0,211.59,211.61,210.9,211.21,72500.0
2008-02-19 15:35:00,211.2,212.01,211.12,211.76,83700.0,211.2,212.01,211.12,211.76,83700.0
2008-02-19 15:40:00,211.79,212.2,211.51,211.8,62100.0,211.79,212.2,211.51,211.8,62100.0
2008-02-19 15:45:00,211.81,211.98,210.57,210.79,72200.0,211.81,211.98,210.57,210.79,72200.0
2008-02-19 15:50:00,210.8,210.99,210.02,210.99,99900.0,210.8,210.99,210.02,210.99,99900.0
2008-02-19 15:55:00,210.95,211.99,210.69,211.88,104500.0,210.95,211.99,210.69,211.88,104500.0
2008-02-20 09:30:00,205.31,206.91,201.78,203.44,450000.0,205.31,206.91,201.78,203.44,450000.0
2008-02-20 09:35:00,203.32,205.45,202.59,204.75,185800.0,203.32,205.45,202.59,204.75,185800.0
2008-02-20 09:40:00,204.89,206.4,203.91,204.39,169300.0,204.89,206.4,203.91,204.39,169300.0
2008-02-20 09:45:00,204.23,205.44,203.13,204.17,125400.0,204.23,205.44,203.13,204.17,125400.0
2008-02-20 09:50:00,204.34,205.1,203.75,204.0,80800.0,204.34,205.1,203.75,204.0,80800.0
2008-02-20 09:55:00,204.0,204.35,202.55,202.59,119000.0,204.0,204.35,202.55,202.59,119000.0
2008-02-20 10:00:00,202.59,203.6,201.75,202.3,129500.0,202.59,203.6,201.75,202.3,129500.0
2008-02-20 10:05:00,202.29,203.0,201.32,202.45,135200.0,202.29,203.0,201.32,202.45,135200.0
2008-02-20 10:10:00,202.23,203.3,202.01,203.19,84900.0,202.23,203.3,202.01,203.19,84900.0
2008-02-20 10:15:00,203.26,205.35,202.9,205.35,177600.0,203.26,205.35,202.9,205.35,177600.0
2008-02-20 10:20:00,205.35,205.77,204.77,205.25,133600.0,205.35,205.77,204.77,205.25,133600.0
2008-02-20 10:25:00,205.08,205.44,203.88,204.8,82900.0,205.08,205.44,203.88,204.8,82900.0
2008-02-20 10:30:00,204.63,204.64,203.02,203.08,63800.0,204.63,204.64,203.02,203.08,63800.0
2008-02-20 10:35:00,203.07,204.78,202.33,204.3,85400.0,203.07,204.78,202.33,204.3,85400.0
2008-02-20 10:40:00,204.27,204.75,203.53,204.46,47700.0,204.27,204.75,203.53,204.46,47700.0
2008-02-20 10:45:00,204.35,204.75,203.17,203.48,60900.0,204.35,204.75,203.17,203.48,60900.0
2008-02-20 10:50:00,203.3,203.9,202.5,202.9,64200.0,203.3,203.9,202.5,202.9,64200.0
2008-02-20 10:55:00,202.74,203.39,202.27,202.45,42700.0,202.74,203.39,202.27,202.45,42700.0
2008-02-20 11:00:00,202.5,203.5,202.28,203.49,49800.0,202.5,203.5,202.28,203.49,49800.0
2008-02-20 11:05:00,203.49,203.86,202.5,203.47,66400.0,203.49,203.86,202.5,203.47,66400.0
2008-02-20 11:10:00,203.44,205.0,203.25,204.8,109800.0,203.44,205.0,203.25,204.8,109800.0
2008-02-20 11:15:00,204.66,206.15,204.55,205.77,107900.0,204.66,206.15,204.55,205.77,107900.0
2008-02-20 11:20:00,205.77,206.22,205.1,206.22,82900.0,205.77,206.22,205.1,206.22,82900.0
2008-02-20 11:25:00,206.22,207.38,205.64,206.26,92500.0,206.22,207.38,205.64,206.26,92500.0
2008-02-20 11:30:00,206.25,207.05,205.83,206.13,68800.0,206.25,207.05,205.83,206.13,68800.0
2008-02-20 11:35:00,206.07,207.37,205.96,207.0,79000.0,206.07,207.37,205.96,207.0,79000.0
2008-02-20 11:40:00,207.0,207.93,206.71,207.23,90400.0,207.0,207.93,206.71,207.23,90400.0
2008-02-20 11:45:00,207.26,207.66,206.75,207.18,61800.0,207.26,207.66,206.75,207.18,61800.0
2008-02-20 11:50:00,207.18,207.75,206.61,207.11,69700.0,207.18,207.75,206.61,207.11,69700.0
2008-02-20 11:55:00,207.16,208.56,207.06,208.46,95600.0,207.16,208.56,207.06,208.46,95600.0
2008-02-20 12:00:00,208.46,209.73,208.29,209.5,187500.0,208.46,209.73,208.29,209.5,187500.0
2008-02-20 12:05:00,209.5,210.0,208.9,209.21,113800.0,209.5,210.0,208.9,209.21,113800.0
2008-02-20 12:10:00,209.22,210.5,208.66,210.11,102500.0,209.22,210.5,208.66,210.11,102500.0
2008-02-20 12:15:00,210.23,210.54,209.24,209.31,110900.0,210.23,210.54,209.24,209.31,110900.0
2008-02-20 12:20:00,209.2,210.0,208.82,209.17,100200.0,209.2,210.0,208.82,209.17,100200.0
2008-02-20 12:25:00,209.18,209.67,208.33,208.48,77900.0,209.18,209.67,208.33,208.48,77900.0
2008-02-20 12:30:00,208.41,208.79,208.16,208.5,75500.0,208.41,208.79,208.16,208.5,75500.0
2008-02-20 12:35:00,208.48,208.6,207.37,207.62,82200.0,208.48,208.6,207.37,207.62,82200.0
2008-02-20 12:40:00,207.62,207.65,206.83,207.05,68900.0,207.62,207.65,206.83,207.05,68900.0
2008-02-20 12:45:00,207.0,207.96,207.0,207.42,41400.0,207.0,207.96,207.0,207.42,41400.0
2008-02-20 12:50:00,207.41,209.69,207.4,208.32,82300.0,207.41,209.69,207.4,208.32,82300.0
2008-02-20 12:55:00,208.43,209.45,208.38,208.83,45100.0,208.43,209.45,208.38,208.83,45100.0
2008-02-20 13:00:00,208.8,211.27,208.8,210.99,76700.0,208.8,211.27,208.8,210.99,76700.0
2008-02-20 13:05:00,211.0,211.8,210.81,211.72,108700.0,211.0,211.8,210.81,211.72,108700.0
2008-02-20 13:10:00,211.59,212.16,211.25,211.53,104400.0,211.59,212.16,211.25,211.53,104400.0
2008-02-20 13:15:00,211.38,211.58,210.73,210.87,48800.0,211.38,211.58,210.73,210.87,48800.0
2008-02-20 13:20:00,210.86,211.26,210.36,210.5,46600.0,210.86,211.26,210.36,210.5,46600.0
2008-02-20 13:25:00,210.32,211.15,210.1,210.72,35400.0,210.32,211.15,210.1,210.72,35400.0
2008-02-20 13:30:00,210.75,210.78,209.65,210.41,44000.0,210.75,210.78,209.65,210.41,44000.0
2008-02-20 13:35:00,210.4,211.38,210.34,211.16,33100.0,210.4,211.38,210.34,211.16,33100.0
2008-02-20 13:40:00,211.18,213.19,211.15,212.9,128400.0,211.18,213.19,211.15,212.9,128400.0
2008-02-20 13:45:00,212.8,213.0,212.25,212.94,40000.0,212.8,213.0,212.25,212.94,40000.0
2008-02-20 13:50:00,213.0,213.9,212.61,212.98,84500.0,213.0,213.9,212.61,212.98,84500.0
2008-02-20 13:55:00,212.98,213.0,212.03,212.07,61700.0,212.98,213.0,212.03,212.07,61700.0
2008-02-20 14:00:00,212.05,212.87,211.62,211.62,108400.0,212.05,212.87,211.62,211.62,108400.0
2008-02-20 14:05:00,211.65,213.25,211.3,212.33,95100.0,211.65,213.25,211.3,212.33,95100.0
2008-02-20 14:10:00,211.92,212.48,210.09,210.3,99100.0,211.92,212.48,210.09,210.3,99100.0
2008-02-20 14:15:00,210.33,211.74,209.66,210.09,78300.0,210.33,211.74,209.66,210.09,78300.0
2008-02-20 14:20:00,210.08,210.99,209.55,210.87,75200.0,210.08,210.99,209.55,210.87,75200.0
2008-02-20 14:25:00,210.92,211.8,210.81,211.24,55100.0,210.92,211.8,210.81,211.24,55100.0
2008-02-20 14:30:00,211.11,212.67,211.11,212.33,63400.0,211.11,212.67,211.11,212.33,63400.0
2008-02-20 14:35:00,212.3,213.25,212.01,213.0,70500.0,212.3,213.25,212.01,213.0,70500.0
2008-02-20 14:40:00,213.08,214.32,212.0,213.87,91200.0,213.08,214.32,212.0,213.87,91200.0
2008-02-20 14:45:00,213.72,214.47,213.51,214.41,91100.0,213.72,214.47,213.51,214.41,91100.0
2008-02-20 14:50:00,214.24,214.69,213.74,214.13,87800.0,214.24,214.69,213.74,214.13,87800.0
2008-02-20 14:55:00,213.99,215.0,213.88,214.12,76000.0,213.99,215.0,213.88,214.12,76000.0
2008-02-20 15:00:00,214.33,215.0,213.78,214.99,72700.0,214.33,215.0,213.78,214.99,72700.0
2008-02-20 15:05:00,214.96,215.69,214.65,215.17,121600.0,214.96,215.69,214.65,215.17,121600.0
2008-02-20 15:10:00,215.15,217.22,215.15,215.88,154000.0,215.15,217.22,215.15,215.88,154000.0
2008-02-20 15:15:00,215.89,216.49,215.5,215.53,108700.0,215.89,216.49,215.5,215.53,108700.0
2008-02-20 15:20:00,215.69,216.55,215.27,215.38,82300.0,215.69,216.55,215.27,215.38,82300.0
2008-02-20 15:25:00,215.39,215.61,214.5,214.83,127300.0,215.39,215.61,214.5,214.83,127300.0
2008-02-20 15:30:00,215.0,215.76,214.27,215.2,105200.0,215.0,215.76,214.27,215.2,105200.0
2008-02-20 15:35:00,215.27,216.97,214.81,216.56,115600.0,215.27,216.97,214.81,216.56,115600.0
2008-02-20 15:40:00,216.51,217.0,215.76,216.02,120300.0,216.51,217.0,215.76,216.02,120300.0
2008-02-20 15:45:00,216.12,216.66,215.52,216.61,93100.0,216.12,216.66,215.52,216.61,93100.0
2008-02-20 15:50:00,216.65,217.4,216.28,216.5,133000.0,216.65,217.4,216.28,216.5,133000.0
2008-02-20 15:55:00,216.5,217.2,216.4,216.95,130900.0,216.5,217.2,216.4,216.95,130900.0
2008-02-21 09:30:00,218.21,218.53,215.2,215.26,154500.0,218.21,218.53,215.2,215.26,154500.0
2008-02-21 09:35:00,215.2,216.79,214.64,216.18,112500.0,215.2,216.79,214.64,216.18,112500.0
2008-02-21 09:40:00,216.17,219.0,215.6,218.14,147700.0,216.17,219.0,215.6,218.14,147700.0
2008-02-21 09:45:00,218.2,219.01,216.03,217.0,134000.0,218.2,219.01,216.03,217.0,134000.0
2008-02-21 09:50:00,216.8,217.4,215.31,215.45,86600.0,216.8,217.4,215.31,215.45,86600.0
2008-02-21 09:55:00,215.5,216.7,215.32,216.7,49200.0,215.5,216.7,215.32,216.7,49200.0
2008-02-21 10:00:00,216.58,216.69,214.55,214.63,102200.0,216.58,216.69,214.55,214.63,102200.0
2008-02-21 10:05:00,214.54,214.81,213.12,213.18,89500.0,214.54,214.81,213.12,213.18,89500.0
2008-02-21 10:10:00,213.12,213.98,212.94,213.46,96800.0,213.12,213.98,212.94,213.46,96800.0
2008-02-21 10:15:00,213.47,215.8,213.34,215.26,80400.0,213.47,215.8,213.34,215.26,80400.0
2008-02-21 10:20:00,215.21,215.41,214.48,214.81,45200.0,215.21,215.41,214.48,214.81,45200.0
2008-02-21 10:25:00,214.81,214.96,213.1,213.2,69100.0,214.81,214.96,213.1,213.2,69100.0
2008-02-21 10:30:00,213.17,213.97,212.06,212.4,115900.0,213.17,213.97,212.06,212.4,115900.0
2008-02-21 10:35:00,212.33,213.24,211.27,211.27,111900.0,212.33,213.24,211.27,211.27,111900.0
2008-02-21 10:40:00,211.26,211.89,210.05,211.24,142100.0,211.26,211.89,210.05,211.24,142100.0
2008-02-21 10:45:00,211.19,212.85,211.0,212.57,72300.0,211.19,212.85,211.0,212.57,72300.0
2008-02-21 10:50:00,212.58,213.13,210.51,211.09,88100.0,212.58,213.13,210.51,211.09,88100.0
2008-02-21 10:55:00,211.1,211.43,210.5,210.79,51200.0,211.1,211.43,210.5,210.79,51200.0
2008-02-21 11:00:00,210.63,211.8,210.5,211.57,44100.0,210.63,211.8,210.5,211.57,44100.0
2008-02-21 11:05:00,211.57,213.1,211.48,212.32,63200.0,211.57,213.1,211.48,212.32,63200.0
2008-02-21 11:10:00,212.33,213.41,212.33,213.27,60700.0,212.33,213.41,212.33,213.27,60700.0
2008-02-21 11:15:00,213.33,214.34,213.0,213.9,65000.0,213.33,214.34,213.0,213.9,65000.0
2008-02-21 11:20:00,213.9,213.9,213.0,213.3,39300.0,213.9,213.9,213.0,213.3,39300.0
2008-02-21 11:25:00,213.3,213.61,212.5,213.4,53300.0,213.3,213.61,212.5,213.4,53300.0
2008-02-21 11:30:00,213.33,214.87,213.27,214.01,65300.0,213.33,214.87,213.27,214.01,65300.0
2008-02-21 11:35:00,214.01,214.84,213.58,214.45,29000.0,214.01,214.84,213.58,214.45,29000.0
2008-02-21 11:40:00,214.49,214.8,213.71,214.02,29300.0,214.49,214.8,213.71,214.02,29300.0
2008-02-21 11:45:00,214.03,215.51,213.91,215.19,60100.0,214.03,215.51,213.91,215.19,60100.0
2008-02-21 11:50:00,215.22,216.19,215.0,215.21,65300.0,215.22,216.19,215.0,215.21,65300.0
2008-02-21 11:55:00,215.18,216.1,215.0,215.94,37300.0,215.18,216.1,215.0,215.94,37300.0
2008-02-21 12:00:00,215.84,215.84,214.33,214.79,39000.0,215.84,215.84,214.33,214.79,39000.0
2008-02-21 12:05:00,214.6,214.75,213.51,213.89,45600.0,214.6,214.75,213.51,213.89,45600.0
2008-02-21 12:10:00,213.99,214.7,213.57,214.31,35700.0,213.99,214.7,213.57,214.31,35700.0
2008-02-21 12:15:00,214.2,214.39,213.15,213.78,46900.0,214.2,214.39,213.15,213.78,46900.0
2008-02-21 12:20:00,213.31,214.45,213.15,214.21,28900.0,213.31,214.45,213.15,214.21,28900.0
2008-02-21 12:25:00,214.4,214.44,213.4,213.64,18900.0,214.4,214.44,213.4,213.64,18900.0
2008-02-21 12:30:00,213.57,214.5,213.21,214.48,31800.0,213.57,214.5,213.21,214.48,31800.0
2008-02-21 12:35:00,214.5,214.73,214.08,214.39,20900.0,214.5,214.73,214.08,214.39,20900.0
2008-02-21 12:40:00,214.38,214.5,213.36,213.96,32400.0,214.38,214.5,213.36,213.96,32400.0
2008-02-21 12:45:00,213.88,213.9,213.42,213.57,17100.0,213.88,213.9,213.42,213.57,17100.0
2008-02-21 12:50:00,213.44,213.85,213.26,213.4,16600.0,213.44,213.85,213.26,213.4,16600.0
2008-02-21 12:55:00,213.56,213.88,213.34,213.79,14900.0,213.56,213.88,213.34,213.79,14900.0
2008-02-21 13:00:00,213.8,213.87,211.62,212.21,67600.0,213.8,213.87,211.62,212.21,67600.0
2008-02-21 13:05:00,212.21,213.39,210.8,211.3,94000.0,212.21,213.39,210.8,211.3,94000.0
2008-02-21 13:10:00,211.19,211.32,209.64,210.44,114300.0,211.19,211.32,209.64,210.44,114300.0
2008-02-21 13:15:00,210.54,212.29,210.54,211.52,56200.0,210.54,212.29,210.54,211.52,56200.0
2008-02-21 13:20:00,211.52,212.15,210.75,211.51,40100.0,211.52,212.15,210.75,211.51,40100.0
2008-02-21 13:25:00,211.62,212.0,211.0,211.7,29200.0,211.62,212.0,211.0,211.7,29200.0
2008-02-21 13:30:00,211.55,212.25,211.26,211.77,36000.0,211.55,212.25,211.26,211.77,36000.0
2008-02-21 13:35:00,211.86,211.87,210.5,211.02,35800.0,211.86,211.87,210.5,211.02,35800.0
2008-02-21 13:40:00,211.03,211.63,210.7,211.03,35100.0,211.03,211.63,210.7,211.03,35100.0
2008-02-21 13:45:00,211.03,211.4,210.35,210.52,30200.0,211.03,211.4,210.35,210.52,30200.0
2008-02-21 13:50:00,210.42,211.24,210.35,211.05,44200.0,210.42,211.24,210.35,211.05,44200.0
2008-02-21 13:55:00,210.97,211.29,210.8,211.11,26700.0,210.97,211.29,210.8,211.11,26700.0
2008-02-21 14:00:00,211.05,212.15,211.05,212.01,54400.0,211.05,212.15,211.05,212.01,54400.0
2008-02-21 14:05:00,212.0,213.51,211.96,213.24,98200.0,212.0,213.51,211.96,213.24,98200.0
2008-02-21 14:10:00,213.19,213.51,212.5,213.01,41900.0,213.19,213.51,212.5,213.01,41900.0
2008-02-21 14:15:00,212.8,213.85,212.75,213.25,39900.0,212.8,213.85,212.75,213.25,39900.0
2008-02-21 14:20:00,213.23,214.24,213.12,213.98,53700.0,213.23,214.24,213.12,213.98,53700.0
2008-02-21 14:25:00,214.12,214.42,213.44,214.34,34300.0,214.12,214.42,213.44,214.34,34300.0
2008-02-21 14:30:00,214.3,214.6,214.0,214.24,42600.0,214.3,214.6,214.0,214.24,42600.0
2008-02-21 14:35:00,214.26,214.5,213.54,213.94,37300.0,214.26,214.5,213.54,213.94,37300.0
2008-02-21 14:40:00,213.95,214.0,212.43,212.5,64000.0,213.95,214.0,212.43,212.5,64000.0
2008-02-21 14:45:00,212.59,212.73,212.02,212.49,32000.0,212.59,212.73,212.02,212.49,32000.0
2008-02-21 14:50:00,212.45,213.0,212.12,212.99,40100.0,212.45,213.0,212.12,212.99,40100.0
2008-02-21 14:55:00,213.0,213.1,212.31,212.59,32200.0,213.0,213.1,212.31,212.59,32200.0
2008-02-21 15:00:00,212.57,212.83,211.21,211.9,51600.0,212.57,212.83,211.21,211.9,51600.0
2008-02-21 15:05:00,211.88,211.96,210.95,211.09,53000.0,211.88,211.96,210.95,211.09,53000.0
2008-02-21 15:10:00,211.06,212.29,210.61,211.88,39300.0,211.06,212.29,210.61,211.88,39300.0
2008-02-21 15:15:00,212.05,212.1,211.47,211.86,37300.0,212.05,212.1,211.47,211.86,37300.0
2008-02-21 15:20:00,211.69,212.29,211.43,211.75,38500.0,211.69,212.29,211.43,211.75,38500.0
2008-02-21 15:25:00,211.94,212.29,211.25,211.5,37000.0,211.94,212.29,211.25,211.5,37000.0
2008-02-21 15:30:00,211.36,211.98,211.07,211.64,35700.0,211.36,211.98,211.07,211.64,35700.0
2008-02-21 15:35:00,211.88,211.98,210.69,211.08,54800.0,211.88,211.98,210.69,211.08,54800.0
2008-02-21 15:40:00,211.04,211.69,210.58,211.09,50400.0,211.04,211.69,210.58,211.09,50400.0
2008-02-21 15:45:00,211.05,211.13,210.35,210.5,63100.0,211.05,211.13,210.35,210.5,63100.0
2008-02-21 15:50:00,210.59,210.79,209.84,210.14,124400.0,210.59,210.79,209.84,210.14,124400.0
2008-02-21 15:55:00,210.12,211.5,210.01,211.44,107100.0,210.12,211.5,210.01,211.44,107100.0
2008-02-22 09:30:00,207.27,208.89,206.5,207.35,181100.0,207.27,208.89,206.5,207.35,181100.0
2008-02-22 09:35:00,207.17,210.33,206.78,209.65,175000.0,207.17,210.33,206.78,209.65,175000.0
2008-02-22 09:40:00,209.87,210.9,208.4,208.55,98700.0,209.87,210.9,208.4,208.55,98700.0
2008-02-22 09:45:00,208.55,212.09,208.39,211.59,125400.0,208.55,212.09,208.39,211.59,125400.0
2008-02-22 09:50:00,211.5,211.6,210.0,210.47,68800.0,211.5,211.6,210.0,210.47,68800.0
2008-02-22 09:55:00,210.47,211.0,209.65,211.0,50500.0,210.47,211.0,209.65,211.0,50500.0
2008-02-22 10:00:00,211.0,212.0,210.34,211.73,80400.0,211.0,212.0,210.34,211.73,80400.0
2008-02-22 10:05:00,211.75,211.81,210.38,210.6,73900.0,211.75,211.81,210.38,210.6,73900.0
2008-02-22 10:10:00,210.74,210.96,209.66,210.76,67100.0,210.74,210.96,209.66,210.76,67100.0
2008-02-22 10:15:00,210.77,210.95,209.83,210.89,42300.0,210.77,210.95,209.83,210.89,42300.0
2008-02-22 10:20:00,210.9,211.07,209.7,210.0,69600.0,210.9,211.07,209.7,210.0,69600.0
2008-02-22 10:25:00,210.07,211.0,209.82,210.55,79800.0,210.07,211.0,209.82,210.55,79800.0
2008-02-22 10:30:00,210.52,210.79,208.74,208.75,81300.0,210.52,210.79,208.74,208.75,81300.0
2008-02-22 10:35:00,208.6,209.5,207.55,207.66,69100.0,208.6,209.5,207.55,207.66,69100.0
2008-02-22 10:40:00,207.54,209.45,207.51,208.9,78800.0,207.54,209.45,207.51,208.9,78800.0
2008-02-22 10:45:00,209.0,209.97,208.37,209.26,57600.0,209.0,209.97,208.37,209.26,57600.0
2008-02-22 10:50:00,209.47,209.84,208.63,208.8,62500.0,209.47,209.84,208.63,208.8,62500.0
2008-02-22 10:55:00,208.99,209.1,208.22,208.22,32200.0,208.99,209.1,208.22,208.22,32200.0
2008-02-22 11:00:00,208.36,209.22,208.22,208.51,27200.0,208.36,209.22,208.22,208.51,27200.0
2008-02-22 11:05:00,208.51,208.7,208.12,208.4,25800.0,208.51,208.7,208.12,208.4,25800.0
2008-02-22 11:10:00,208.52,208.93,207.75,208.88,50100.0,208.52,208.93,207.75,208.88,50100.0
2008-02-22 11:15:00,208.89,210.0,208.77,209.9,57300.0,208.89,210.0,208.77,209.9,57300.0
2008-02-22 11:20:00,209.92,210.5,209.6,210.27,64900.0,209.92,210.5,209.6,210.27,64900.0
2008-02-22 11:25:00,210.24,210.54,208.8,209.07,58900.0,210.24,210.54,208.8,209.07,58900.0
2008-02-22 11:30:00,209.15,209.66,208.93,209.66,20400.0,209.15,209.66,208.93,209.66,20400.0
2008-02-22 11:35:00,209.7,209.95,209.22,209.66,20100.0,209.7,209.95,209.22,209.66,20100.0
2008-02-22 11:40:00,209.66,209.78,208.54,208.57,32500.0,209.66,209.78,208.54,208.57,32500.0
2008-02-22 11:45:00,208.71,208.72,208.19,208.35,52200.0,208.71,208.72,208.19,208.35,52200.0
2008-02-22 11:50:00,208.4,209.2,208.4,208.85,21200.0,208.4,209.2,208.4,208.85,21200.0
2008-02-22 11:55:00,208.84,209.06,208.55,208.83,14600.0,208.84,209.06,208.55,208.83,14600.0
2008-02-22 12:00:00,208.82,208.86,207.75,207.87,38800.0,208.82,208.86,207.75,207.87,38800.0
2008-02-22 12:05:00,207.87,208.04,207.39,207.97,29900.0,207.87,208.04,207.39,207.97,29900.0
2008-02-22 12:10:00,207.91,208.0,206.98,207.17,48300.0,207.91,208.0,206.98,207.17,48300.0
2008-02-22 12:15:00,207.2,208.35,206.96,207.76,26300.0,207.2,208.35,206.96,207.76,26300.0
2008-02-22 12:20:00,207.85,208.45,207.62,208.11,38800.0,207.85,208.45,207.62,208.11,38800.0
2008-02-22 12:25:00,208.11,208.48,208.03,208.3,21800.0,208.11,208.48,208.03,208.3,21800.0
2008-02-22 12:30:00,208.28,208.28,207.67,208.11,20200.0,208.28,208.28,207.67,208.11,20200.0
2008-02-22 12:35:00,208.14,208.95,208.02,208.7,38900.0,208.14,208.95,208.02,208.7,38900.0
2008-02-22 12:40:00,208.75,208.99,208.22,208.82,14100.0,208.75,208.99,208.22,208.82,14100.0
2008-02-22 12:45:00,208.69,209.62,208.63,209.23,28300.0,208.69,209.62,208.63,209.23,28300.0
2008-02-22 12:50:00,209.47,209.7,209.0,209.25,25800.0,209.47,209.7,209.0,209.25,25800.0
2008-02-22 12:55:00,209.25,209.75,209.13,209.24,17200.0,209.25,209.75,209.13,209.24,17200.0
2008-02-22 13:00:00,209.4,209.4,208.61,208.67,14000.0,209.4,209.4,208.61,208.67,14000.0
2008-02-22 13:05:00,208.71,209.16,208.65,208.89,10500.0,208.71,209.16,208.65,208.89,10500.0
2008-02-22 13:10:00,208.7,209.33,208.7,209.3,9700.0,208.7,209.33,208.7,209.3,9700.0
2008-02-22 13:15:00,209.28,210.6,209.28,210.03,45300.0,209.28,210.6,209.28,210.03,45300.0
2008-02-22 13:20:00,210.1,210.24,209.68,209.93,16900.0,210.1,210.24,209.68,209.93,16900.0
2008-02-22 13:25:00,210.06,210.23,209.11,209.5,29300.0,210.06,210.23,209.11,209.5,29300.0
2008-02-22 13:30:00,209.42,210.07,208.53,208.94,48300.0,209.42,210.07,208.53,208.94,48300.0
2008-02-22 13:35:00,209.02,209.56,208.83,209.01,9600.0,209.02,209.56,208.83,209.01,9600.0
2008-02-22 13:40:00,209.06,209.27,208.5,208.66,20300.0,209.06,209.27,208.5,208.66,20300.0
2008-02-22 13:45:00,208.7,209.26,208.42,208.98,23500.0,208.7,209.26,208.42,208.98,23500.0
2008-02-22 13:50:00,208.98,209.11,208.4,208.74,28500.0,208.98,209.11,208.4,208.74,28500.0
2008-02-22 13:55:00,208.7,208.89,208.02,208.02,29300.0,208.7,208.89,208.02,208.02,29300.0
2008-02-22 14:00:00,208.03,208.15,207.35,207.69,48800.0,208.03,208.15,207.35,207.69,48800.0
2008-02-22 14:05:00,207.69,208.4,207.39,208.08,31600.0,207.69,208.4,207.39,208.08,31600.0
2008-02-22 14:10:00,207.91,208.06,207.53,208.0,25600.0,207.91,208.06,207.53,208.0,25600.0
2008-02-22 14:15:00,207.98,208.8,207.63,208.65,24200.0,207.98,208.8,207.63,208.65,24200.0
2008-02-22 14:20:00,208.58,208.62,207.54,208.15,27600.0,208.58,208.62,207.54,208.15,27600.0
2008-02-22 14:25:00,208.15,208.54,207.79,208.34,29100.0,208.15,208.54,207.79,208.34,29100.0
2008-02-22 14:30:00,208.25,208.3,207.88,208.07,25800.0,208.25,208.3,207.88,208.07,25800.0
2008-02-22 14:35:00,208.08,208.97,208.01,208.48,25400.0,208.08,208.97,208.01,208.48,25400.0
2008-02-22 14:40:00,208.43,209.29,208.25,208.78,49300.0,208.43,209.29,208.25,208.78,49300.0
2008-02-22 14:45:00,208.8,209.25,208.4,209.1,14000.0,208.8,209.25,208.4,209.1,14000.0
2008-02-22 14:50:00,208.99,209.05,208.16,208.52,14000.0,208.99,209.05,208.16,208.52,14000.0
2008-02-22 14:55:00,208.41,209.05,208.22,208.76,35600.0,208.41,209.05,208.22,208.76,35600.0
2008-02-22 15:00:00,208.76,209.44,208.61,209.21,20100.0,208.76,209.44,208.61,209.21,20100.0
2008-02-22 15:05:00,209.26,209.39,208.76,208.82,31700.0,209.26,209.39,208.76,208.82,31700.0
2008-02-22 15:10:00,208.8,208.86,208.26,208.41,27300.0,208.8,208.86,208.26,208.41,27300.0
2008-02-22 15:15:00,208.36,208.51,207.6,207.86,47400.0,208.36,208.51,207.6,207.86,47400.0
2008-02-22 15:20:00,207.9,208.08,207.17,207.65,60800.0,207.9,208.08,207.17,207.65,60800.0
2008-02-22 15:25:00,207.63,207.8,207.01,207.7,45100.0,207.63,207.8,207.01,207.7,45100.0
2008-02-22 15:30:00,207.63,210.51,207.58,210.35,119100.0,207.63,210.51,207.58,210.35,119100.0
2008-02-22 15:35:00,210.4,211.0,210.23,210.93,84400.0,210.4,211.0,210.23,210.93,84400.0
2008-02-22 15:40:00,210.77,211.5,209.08,209.65,82400.0,210.77,211.5,209.08,209.65,82400.0
2008-02-22 15:45:00,209.77,211.08,209.65,210.99,52900.0,209.77,211.08,209.65,210.99,52900.0
2008-02-22 15:50:00,211.0,212.0,210.7,211.99,72400.0,211.0,212.0,210.7,211.99,72400.0
2008-02-22 15:55:00,211.94,212.25,211.15,211.75,89100.0,211.94,212.25,211.15,211.75,89100.0
2008-02-25 09:30:00,211.01,211.74,208.76,208.76,113600.0,211.01,211.74,208.76,208.76,113600.0
2008-02-25 09:35:00,208.64,210.03,208.24,208.83,76000.0,208.64,210.03,208.24,208.83,76000.0
2008-02-25 09:40:00,208.97,209.46,207.65,208.99,75400.0,208.97,209.46,207.65,208.99,75400.0
2008-02-25 09:45:00,208.72,211.49,207.82,210.62,94900.0,208.72,211.49,207.82,210.62,94900.0
2008-02-25 09:50:00,210.46,210.83,209.37,210.21,70300.0,210.46,210.83,209.37,210.21,70300.0
2008-02-25 09:55:00,210.15,210.15,208.62,209.21,36600.0,210.15,210.15,208.62,209.21,36600.0
2008-02-25 10:00:00,209.24,210.0,207.6,208.44,92100.0,209.24,210.0,207.6,208.44,92100.0
2008-02-25 10:05:00,208.67,209.73,207.92,208.49,43800.0,208.67,209.73,207.92,208.49,43800.0
2008-02-25 10:10:00,208.49,210.16,208.4,209.65,75300.0,208.49,210.16,208.4,209.65,75300.0
2008-02-25 10:15:00,209.6,211.29,209.03,210.27,78300.0,209.6,211.29,209.03,210.27,78300.0
2008-02-25 10:20:00,210.26,212.97,210.26,212.2,134500.0,210.26,212.97,210.26,212.2,134500.0
2008-02-25 10:25:00,212.3,214.25,212.3,213.77,132900.0,212.3,214.25,212.3,213.77,132900.0
2008-02-25 10:30:00,213.94,214.49,213.0,213.23,79900.0,213.94,214.49,213.0,213.23,79900.0
2008-02-25 10:35:00,213.24,214.35,213.16,213.79,69100.0,213.24,214.35,213.16,213.79,69100.0
2008-02-25 10:40:00,213.83,214.9,213.52,214.79,104300.0,213.83,214.9,213.52,214.79,104300.0
2008-02-25 10:45:00,214.79,215.5,214.27,214.85,72700.0,214.79,215.5,214.27,214.85,72700.0
2008-02-25 10:50:00,214.93,215.39,213.61,213.98,57800.0,214.93,215.39,213.61,213.98,57800.0
2008-02-25 10:55:00,213.96,215.1,213.92,214.92,36400.0,213.96,215.1,213.92,214.92,36400.0
2008-02-25 11:00:00,214.95,215.15,214.32,214.35,38100.0,214.95,215.15,214.32,214.35,38100.0
2008-02-25 11:05:00,214.32,214.5,213.61,213.85,33000.0,214.32,214.5,213.61,213.85,33000.0
2008-02-25 11:10:00,213.71,215.0,213.71,214.69,56500.0,213.71,215.0,213.71,214.69,56500.0
2008-02-25 11:15:00,214.86,214.87,213.87,214.05,27100.0,214.86,214.87,213.87,214.05,27100.0
2008-02-25 11:20:00,214.0,214.6,213.8,214.02,27700.0,214.0,214.6,213.8,214.02,27700.0
2008-02-25 11:25:00,214.2,214.46,213.25,213.48,39900.0,214.2,214.46,213.25,213.48,39900.0
2008-02-25 11:30:00,213.49,213.67,212.67,212.98,95600.0,213.49,213.67,212.67,212.98,95600.0
2008-02-25 11:35:00,213.01,213.9,212.9,213.34,63700.0,213.01,213.9,212.9,213.34,63700.0
2008-02-25 11:40:00,213.22,214.45,213.17,214.39,37200.0,213.22,214.45,213.17,214.39,37200.0
2008-02-25 11:45:00,214.33,214.87,214.02,214.2,32500.0,214.33,214.87,214.02,214.2,32500.0
2008-02-25 11:50:00,214.18,214.5,213.75,213.83,21300.0,214.18,214.5,213.75,213.83,21300.0
2008-02-25 11:55:00,213.92,214.49,213.39,213.86,50300.0,213.92,214.49,213.39,213.86,50300.0
2008-02-25 12:00:00,213.91,214.2,213.71,213.75,21100.0,213.91,214.2,213.71,213.75,21100.0
2008-02-25 12:05:00,213.81,213.96,212.95,213.17,50200.0,213.81,213.96,212.95,213.17,50200.0
2008-02-25 12:10:00,213.03,214.0,213.0,213.7,20400.0,213.03,214.0,213.0,213.7,20400.0
2008-02-25 12:15:00,213.76,213.85,213.04,213.14,37100.0,213.76,213.85,213.04,213.14,37100.0
2008-02-25 12:20:00,213.09,213.46,212.74,212.85,39100.0,213.09,213.46,212.74,212.85,39100.0
2008-02-25 12:25:00,212.85,213.38,212.73,213.37,26000.0,212.85,213.38,212.73,213.37,26000.0
2008-02-25 12:30:00,213.38,213.46,213.0,213.3,19700.0,213.38,213.46,213.0,213.3,19700.0
2008-02-25 12:35:00,213.4,213.6,213.25,213.34,20800.0,213.4,213.6,213.25,213.34,20800.0
2008-02-25 12:40:00,213.34,214.24,213.33,214.24,27800.0,213.34,214.24,213.33,214.24,27800.0
2008-02-25 12:45:00,214.24,214.5,214.11,214.31,41900.0,214.24,214.5,214.11,214.31,41900.0
2008-02-25 12:50:00,214.32,214.98,214.31,214.63,46800.0,214.32,214.98,214.31,214.63,46800.0
2008-02-25 12:55:00,214.75,214.86,214.0,214.85,47500.0,214.75,214.86,214.0,214.85,47500.0
2008-02-25 13:00:00,214.75,214.9,214.24,214.5,19800.0,214.75,214.9,214.24,214.5,19800.0
2008-02-25 13:05:00,214.5,216.0,214.48,215.45,112900.0,214.5,216.0,214.48,215.45,112900.0
2008-02-25 13:10:00,215.35,215.54,214.99,215.11,37900.0,215.35,215.54,214.99,215.11,37900.0
2008-02-25 13:15:00,215.21,215.38,214.44,214.8,43400.0,215.21,215.38,214.44,214.8,43400.0
2008-02-25 13:20:00,214.84,214.96,214.3,214.5,33900.0,214.84,214.96,214.3,214.5,33900.0
2008-02-25 13:25:00,214.64,214.64,213.7,214.23,31000.0,214.64,214.64,213.7,214.23,31000.0
2008-02-25 13:30:00,214.15,214.56,213.71,213.71,25900.0,214.15,214.56,213.71,213.71,25900.0
2008-02-25 13:35:00,213.71,213.98,213.05,213.29,48000.0,213.71,213.98,213.05,213.29,48000.0
2008-02-25 13:40:00,213.26,213.73,213.08,213.59,24300.0,213.26,213.73,213.08,213.59,24300.0
2008-02-25 13:45:00,213.67,213.79,213.32,213.69,28100.0,213.67,213.79,213.32,213.69,28100.0
2008-02-25 13:50:00,213.6,214.68,213.54,214.5,42500.0,213.6,214.68,213.54,214.5,42500.0
2008-02-25 13:55:00,214.46,215.0,214.09,214.63,47800.0,214.46,215.0,214.09,214.63,47800.0
2008-02-25 14:00:00,214.54,214.88,213.61,214.66,36000.0,214.54,214.88,213.61,214.66,36000.0
2008-02-25 14:05:00,214.6,214.9,214.0,214.3,31100.0,214.6,214.9,214.0,214.3,31100.0
2008-02-25 14:10:00,214.3,215.1,214.19,215.1,27000.0,214.3,215.1,214.19,215.1,27000.0
2008-02-25 14:15:00,214.92,215.28,214.64,214.8,38500.0,214.92,215.28,214.64,214.8,38500.0
2008-02-25 14:20:00,214.86,216.87,214.79,216.36,114500.0,214.86,216.87,214.79,216.36,114500.0
2008-02-25 14:25:00,216.25,217.52,216.24,217.25,125000.0,216.25,217.52,216.24,217.25,125000.0
2008-02-25 14:30:00,217.24,217.45,216.41,216.51,93000.0,217.24,217.45,216.41,216.51,93000.0
2008-02-25 14:35:00,216.41,216.66,215.3,215.73,59700.0,216.41,216.66,215.3,215.73,59700.0
2008-02-25 14:40:00,215.69,216.77,215.68,215.7,51800.0,215.69,216.77,215.68,215.7,51800.0
2008-02-25 14:45:00,215.7,216.45,215.7,216.21,29900.0,215.7,216.45,215.7,216.21,29900.0
2008-02-25 14:50:00,216.05,217.0,215.75,216.91,44500.0,216.05,217.0,215.75,216.91,44500.0
2008-02-25 14:55:00,216.97,217.23,216.56,217.16,65800.0,216.97,217.23,216.56,217.16,65800.0
2008-02-25 15:00:00,217.17,217.5,217.06,217.29,53200.0,217.17,217.5,217.06,217.29,53200.0
2008-02-25 15:05:00,217.2,217.5,216.8,217.0,62800.0,217.2,217.5,216.8,217.0,62800.0
2008-02-25 15:10:00,217.06,217.09,216.13,216.35,49900.0,217.06,217.09,216.13,216.35,49900.0
2008-02-25 15:15:00,216.3,217.39,216.29,217.3,43900.0,216.3,217.39,216.29,217.3,43900.0
2008-02-25 15:20:00,217.3,218.45,217.0,217.92,108800.0,217.3,218.45,217.0,217.92,108800.0
2008-02-25 15:25:00,217.99,219.77,217.95,219.69,125200.0,217.99,219.77,217.95,219.69,125200.0
2008-02-25 15:30:00,219.64,219.8,219.02,219.45,85100.0,219.64,219.8,219.02,219.45,85100.0
2008-02-25 15:35:00,219.5,220.42,219.39,219.96,198200.0,219.5,220.42,219.39,219.96,198200.0
2008-02-25 15:40:00,219.97,220.41,219.27,219.46,95200.0,219.97,220.41,219.27,219.46,95200.0
2008-02-25 15:45:00,219.43,220.0,218.2,218.37,66600.0,219.43,220.0,218.2,218.37,66600.0
2008-02-25 15:50:00,218.46,219.39,218.45,218.8,67400.0,218.46,219.39,218.45,218.8,67400.0
2008-02-25 15:55:00,218.8,219.56,218.5,218.54,101000.0,218.8,219.56,218.5,218.54,101000.0
2008-02-26 09:30:00,217.0,218.64,215.3,217.84,115000.0,217.0,218.64,215.3,217.84,115000.0
2008-02-26 09:35:00,218.49,218.49,215.64,216.9,91200.0,218.49,218.49,215.64,216.9,91200.0
2008-02-26 09:40:00,216.99,218.88,215.5,216.19,154800.0,216.99,218.88,215.5,216.19,154800.0
2008-02-26 09:45:00,216.35,217.99,216.09,216.84,70900.0,216.35,217.99,216.09,216.84,70900.0
2008-02-26 09:50:00,216.99,218.15,216.7,217.5,58500.0,216.99,218.15,216.7,217.5,58500.0
2008-02-26 09:55:00,217.53,217.6,216.0,216.16,62400.0,217.53,217.6,216.0,216.16,62400.0
2008-02-26 10:00:00,216.15,217.5,215.82,217.24,70600.0,216.15,217.5,215.82,217.24,70600.0
2008-02-26 10:05:00,217.21,218.73,216.86,218.31,62000.0,217.21,218.73,216.86,218.31,62000.0
2008-02-26 10:10:00,218.3,220.0,218.25,218.82,92500.0,218.3,220.0,218.25,218.82,92500.0
2008-02-26 10:15:00,218.82,218.84,217.21,217.45,68800.0,218.82,218.84,217.21,217.45,68800.0
2008-02-26 10:20:00,217.3,217.95,216.51,216.6,59900.0,217.3,217.95,216.51,216.6,59900.0
2008-02-26 10:25:00,216.63,216.81,214.43,214.51,153100.0,216.63,216.81,214.43,214.51,153100.0
2008-02-26 10:30:00,214.61,214.81,212.67,214.13,171900.0,214.61,214.81,212.67,214.13,171900.0
2008-02-26 10:35:00,214.24,214.67,213.4,213.63,69700.0,214.24,214.67,213.4,213.63,69700.0
2008-02-26 10:40:00,213.38,213.96,212.66,213.36,70200.0,213.38,213.96,212.66,213.36,70200.0
2008-02-26 10:45:00,213.45,215.0,213.24,214.8,42800.0,213.45,215.0,213.24,214.8,42800.0
2008-02-26 10:50:00,214.76,216.74,214.27,216.42,90900.0,214.76,216.74,214.27,216.42,90900.0
2008-02-26 10:55:00,216.5,216.5,214.84,214.84,74600.0,216.5,216.5,214.84,214.84,74600.0
2008-02-26 11:00:00,214.84,216.03,214.56,215.31,52700.0,214.84,216.03,214.56,215.31,52700.0
2008-02-26 11:05:00,215.49,216.39,214.48,214.48,55100.0,215.49,216.39,214.48,214.48,55100.0
2008-02-26 11:10:00,214.48,215.52,214.1,214.61,31200.0,214.48,215.52,214.1,214.61,31200.0
2008-02-26 11:15:00,214.67,215.44,214.42,214.82,22800.0,214.67,215.44,214.42,214.82,22800.0
2008-02-26 11:20:00,214.88,216.81,214.85,216.2,58800.0,214.88,216.81,214.85,216.2,58800.0
2008-02-26 11:25:00,216.19,216.87,216.14,216.87,37800.0,216.19,216.87,216.14,216.87,37800.0
2008-02-26 11:30:00,216.27,217.2,216.24,217.15,52900.0,216.27,217.2,216.24,217.15,52900.0
2008-02-26 11:35:00,217.15,217.64,216.88,217.53,36000.0,217.15,217.64,216.88,217.53,36000.0
2008-02-26 11:40:00,217.58,217.83,216.14,216.3,39800.0,217.58,217.83,216.14,216.3,39800.0
2008-02-26 11:45:00,216.36,219.15,216.36,219.15,67100.0,216.36,219.15,216.36,219.15,67100.0
2008-02-26 11:50:00,219.16,220.42,219.11,219.67,123300.0,219.16,220.42,219.11,219.67,123300.0
2008-02-26 11:55:00,219.68,221.96,219.58,221.47,140200.0,219.68,221.96,219.58,221.47,140200.0
2008-02-26 12:00:00,221.47,222.2,221.27,221.87,65200.0,221.47,222.2,221.27,221.87,65200.0
2008-02-26 12:05:00,221.93,222.28,220.12,220.38,85600.0,221.93,222.28,220.12,220.38,85600.0
2008-02-26 12:10:00,220.12,222.2,220.12,221.49,46700.0,220.12,222.2,220.12,221.49,46700.0
2008-02-26 12:15:00,221.36,222.83,221.2,222.74,49700.0,221.36,222.83,221.2,222.74,49700.0
2008-02-26 12:20:00,222.78,224.0,222.65,223.86,106700.0,222.78,224.0,222.65,223.86,106700.0
2008-02-26 12:25:00,223.81,223.81,222.53,223.41,50600.0,223.81,223.81,222.53,223.41,50600.0
2008-02-26 12:30:00,223.45,223.54,221.63,222.17,44400.0,223.45,223.54,221.63,222.17,44400.0
2008-02-26 12:35:00,222.25,222.98,222.0,222.48,20700.0,222.25,222.98,222.0,222.48,20700.0
2008-02-26 12:40:00,222.5,222.78,221.63,221.98,17400.0,222.5,222.78,221.63,221.98,17400.0
2008-02-26 12:45:00,221.65,222.0,221.5,221.82,35600.0,221.65,222.0,221.5,221.82,35600.0
2008-02-26 12:50:00,221.95,222.5,220.66,221.49,41100.0,221.95,222.5,220.66,221.49,41100.0
2008-02-26 12:55:00,221.5,222.99,221.2,222.73,33900.0,221.5,222.99,221.2,222.73,33900.0
2008-02-26 13:00:00,222.83,223.0,221.62,222.41,42500.0,222.83,223.0,221.62,222.41,42500.0
2008-02-26 13:05:00,222.44,222.45,221.6,221.84,30400.0,222.44,222.45,221.6,221.84,30400.0
2008-02-26 13:10:00,221.82,222.33,221.63,221.84,78200.0,221.82,222.33,221.63,221.84,78200.0
2008-02-26 13:15:00,221.88,221.9,221.39,221.67,28400.0,221.88,221.9,221.39,221.67,28400.0
2008-02-26 13:20:00,221.72,221.95,221.5,221.82,38000.0,221.72,221.95,221.5,221.82,38000.0
2008-02-26 13:25:00,221.88,222.73,221.68,222.67,91100.0,221.88,222.73,221.68,222.67,91100.0
2008-02-26 13:30:00,222.68,222.75,222.12,222.19,21100.0,222.68,222.75,222.12,222.19,21100.0
2008-02-26 13:35:00,222.09,222.75,221.98,222.56,29600.0,222.09,222.75,221.98,222.56,29600.0
2008-02-26 13:40:00,222.63,224.0,222.57,223.99,85000.0,222.63,224.0,222.57,223.99,85000.0
2008-02-26 13:45:00,223.95,224.0,223.05,223.15,51300.0,223.95,224.0,223.05,223.15,51300.0
2008-02-26 13:50:00,223.27,223.89,223.09,223.5,41800.0,223.27,223.89,223.09,223.5,41800.0
2008-02-26 13:55:00,223.6,223.6,221.78,222.17,39400.0,223.6,223.6,221.78,222.17,39400.0
2008-02-26 14:00:00,222.21,222.75,221.76,222.39,35200.0,222.21,222.75,221.76,222.39,35200.0
2008-02-26 14:05:00,222.21,222.43,221.45,221.9,23000.0,222.21,222.43,221.45,221.9,23000.0
2008-02-26 14:10:00,221.92,222.56,221.5,221.91,26200.0,221.92,222.56,221.5,221.91,26200.0
2008-02-26 14:15:00,221.99,222.77,221.93,222.5,25200.0,221.99,222.77,221.93,222.5,25200.0
2008-02-26 14:20:00,222.68,223.45,222.61,223.14,26800.0,222.68,223.45,222.61,223.14,26800.0
2008-02-26 14:25:00,223.15,223.88,223.02,223.21,46800.0,223.15,223.88,223.02,223.21,46800.0
2008-02-26 14:30:00,223.38,224.11,223.38,223.88,67600.0,223.38,224.11,223.38,223.88,67600.0
2008-02-26 14:35:00,223.88,224.88,223.85,224.78,91900.0,223.88,224.88,223.85,224.78,91900.0
2008-02-26 14:40:00,224.87,224.88,223.72,224.06,68000.0,224.87,224.88,223.72,224.06,68000.0
2008-02-26 14:45:00,224.0,225.19,223.87,225.18,51100.0,224.0,225.19,223.87,225.18,51100.0
2008-02-26 14:50:00,225.18,225.86,224.73,225.45,97800.0,225.18,225.86,224.73,225.45,97800.0
2008-02-26 14:55:00,225.47,225.6,225.0,225.27,37600.0,225.47,225.6,225.0,225.27,37600.0
2008-02-26 15:00:00,225.2,225.2,224.3,224.5,51500.0,225.2,225.2,224.3,224.5,51500.0
2008-02-26 15:05:00,224.5,224.5,222.4,223.32,86200.0,224.5,224.5,222.4,223.32,86200.0
2008-02-26 15:10:00,223.3,223.32,222.24,222.39,53400.0,223.3,223.32,222.24,222.39,53400.0
2008-02-26 15:15:00,222.39,223.51,222.32,222.4,76900.0,222.39,223.51,222.32,222.4,76900.0
2008-02-26 15:20:00,222.5,222.5,220.81,221.27,75800.0,222.5,222.5,220.81,221.27,75800.0
2008-02-26 15:25:00,221.27,221.27,219.86,221.1,95100.0,221.27,221.27,219.86,221.1,95100.0
2008-02-26 15:30:00,221.1,222.48,220.6,220.72,87400.0,221.1,222.48,220.6,220.72,87400.0
2008-02-26 15:35:00,220.78,221.54,220.03,220.95,60400.0,220.78,221.54,220.03,220.95,60400.0
2008-02-26 15:40:00,220.89,220.89,220.05,220.57,50000.0,220.89,220.89,220.05,220.57,50000.0
2008-02-26 15:45:00,220.56,220.87,219.11,220.07,72900.0,220.56,220.87,219.11,220.07,72900.0
2008-02-26 15:50:00,220.07,220.56,219.5,220.49,67100.0,220.07,220.56,219.5,220.49,67100.0
2008-02-26 15:55:00,220.5,221.2,220.19,220.26,123400.0,220.5,221.2,220.19,220.26,123400.0
2008-02-27 09:30:00,216.37,217.29,215.76,216.74,107400.0,216.37,217.29,215.76,216.74,107400.0
2008-02-27 09:35:00,216.93,218.3,216.38,217.6,86300.0,216.93,218.3,216.38,217.6,86300.0
2008-02-27 09:40:00,217.55,218.22,217.0,217.8,71600.0,217.55,218.22,217.0,217.8,71600.0
2008-02-27 09:45:00,217.86,218.3,217.35,217.86,52400.0,217.86,218.3,217.35,217.86,52400.0
2008-02-27 09:50:00,217.85,218.0,216.5,216.75,83200.0,217.85,218.0,216.5,216.75,83200.0
2008-02-27 09:55:00,216.59,217.25,216.17,216.95,66200.0,216.59,217.25,216.17,216.95,66200.0
2008-02-27 10:00:00,216.95,217.58,216.34,217.12,70500.0,216.95,217.58,216.34,217.12,70500.0
2008-02-27 10:05:00,217.19,217.94,216.4,217.58,46200.0,217.19,217.94,216.4,217.58,46200.0
2008-02-27 10:10:00,217.59,220.66,217.48,220.25,128400.0,217.59,220.66,217.48,220.25,128400.0
2008-02-27 10:15:00,220.24,221.14,220.0,220.51,105700.0,220.24,221.14,220.0,220.51,105700.0
2008-02-27 10:20:00,220.68,222.85,220.24,221.25,165100.0,220.68,222.85,220.24,221.25,165100.0
2008-02-27 10:25:00,221.19,221.38,220.03,220.04,78800.0,221.19,221.38,220.03,220.04,78800.0
2008-02-27 10:30:00,220.04,221.47,219.5,221.35,65300.0,220.04,221.47,219.5,221.35,65300.0
2008-02-27 10:35:00,221.27,222.85,221.11,222.75,82100.0,221.27,222.85,221.11,222.75,82100.0
2008-02-27 10:40:00,222.74,224.37,222.65,223.74,139200.0,222.74,224.37,222.65,223.74,139200.0
2008-02-27 10:45:00,223.71,224.99,223.71,224.65,110900.0,223.71,224.99,223.71,224.65,110900.0
2008-02-27 10:50:00,224.64,225.3,223.96,223.96,127700.0,224.64,225.3,223.96,223.96,127700.0
2008-02-27 10:55:00,224.09,224.21,222.53,223.0,60000.0,224.09,224.21,222.53,223.0,60000.0
2008-02-27 11:00:00,222.93,223.94,222.93,223.4,33800.0,222.93,223.94,222.93,223.4,33800.0
2008-02-27 11:05:00,223.29,223.89,223.25,223.57,22400.0,223.29,223.89,223.25,223.57,22400.0
2008-02-27 11:10:00,223.5,223.59,221.81,222.52,88900.0,223.5,223.59,221.81,222.52,88900.0
2008-02-27 11:15:00,222.53,223.3,222.1,223.3,22400.0,222.53,223.3,222.1,223.3,22400.0
2008-02-27 11:20:00,223.29,224.41,223.1,223.99,48600.0,223.29,224.41,223.1,223.99,48600.0
2008-02-27 11:25:00,223.88,224.15,222.53,222.73,27600.0,223.88,224.15,222.53,222.73,27600.0
2008-02-27 11:30:00,222.82,223.49,222.06,222.22,19400.0,222.82,223.49,222.06,222.22,19400.0
2008-02-27 11:35:00,222.11,223.18,222.11,222.67,14800.0,222.11,223.18,222.11,222.67,14800.0
2008-02-27 11:40:00,222.7,223.4,222.6,223.0,11100.0,222.7,223.4,222.6,223.0,11100.0
2008-02-27 11:45:00,223.0,223.06,222.5,223.0,19600.0,223.0,223.06,222.5,223.0,19600.0
2008-02-27 11:50:00,222.98,223.47,222.88,222.91,38200.0,222.98,223.47,222.88,222.91,38200.0
2008-02-27 11:55:00,222.93,223.2,222.51,223.19,25200.0,222.93,223.2,222.51,223.19,25200.0
2008-02-27 12:00:00,223.04,223.16,222.02,222.5,35400.0,223.04,223.16,222.02,222.5,35400.0
2008-02-27 12:05:00,222.58,222.63,221.61,221.93,46000.0,222.58,222.63,221.61,221.93,46000.0
2008-02-27 12:10:00,221.99,222.36,221.99,222.07,22500.0,221.99,222.36,221.99,222.07,22500.0
2008-02-27 12:15:00,222.05,222.05,221.07,221.12,30900.0,222.05,222.05,221.07,221.12,30900.0
2008-02-27 12:20:00,221.11,221.48,221.1,221.1,19200.0,221.11,221.48,221.1,221.1,19200.0
2008-02-27 12:25:00,221.18,221.61,221.1,221.61,19200.0,221.18,221.61,221.1,221.61,19200.0
2008-02-27 12:30:00,221.61,222.43,221.61,222.38,35200.0,221.61,222.43,221.61,222.38,35200.0
2008-02-27 12:35:00,222.39,222.87,222.36,222.8,14600.0,222.39,222.87,222.36,222.8,14600.0
2008-02-27 12:40:00,222.84,223.04,222.39,222.85,21100.0,222.84,223.04,222.39,222.85,21100.0
2008-02-27 12:45:00,222.9,223.44,222.59,223.18,51900.0,222.9,223.44,222.59,223.18,51900.0
2008-02-27 12:50:00,223.17,224.4,223.09,224.16,46300.0,223.17,224.4,223.09,224.16,46300.0
2008-02-27 12:55:00,224.06,224.5,223.67,224.0,43100.0,224.06,224.5,223.67,224.0,43100.0
2008-02-27 13:00:00,223.89,224.25,223.7,223.78,20900.0,223.89,224.25,223.7,223.78,20900.0
2008-02-27 13:05:00,223.63,224.4,223.57,224.26,15900.0,223.63,224.4,223.57,224.26,15900.0
2008-02-27 13:10:00,224.31,224.64,224.0,224.0,36500.0,224.31,224.64,224.0,224.0,36500.0
2008-02-27 13:15:00,224.17,224.45,223.91,224.08,24900.0,224.17,224.45,223.91,224.08,24900.0
2008-02-27 13:20:00,224.08,224.19,222.95,223.62,50200.0,224.08,224.19,222.95,223.62,50200.0
2008-02-27 13:25:00,223.65,224.2,223.53,223.99,19100.0,223.65,224.2,223.53,223.99,19100.0
2008-02-27 13:30:00,223.91,224.03,222.7,222.82,44200.0,223.91,224.03,222.7,222.82,44200.0
2008-02-27 13:35:00,222.76,222.76,221.5,221.75,59100.0,222.76,222.76,221.5,221.75,59100.0
2008-02-27 13:40:00,221.92,222.24,221.21,221.91,37000.0,221.92,222.24,221.21,221.91,37000.0
2008-02-27 13:45:00,221.74,222.07,221.1,221.6,40200.0,221.74,222.07,221.1,221.6,40200.0
2008-02-27 13:50:00,221.68,221.81,221.27,221.3,33800.0,221.68,221.81,221.27,221.3,33800.0
2008-02-27 13:55:00,221.43,221.7,221.16,221.33,19000.0,221.43,221.7,221.16,221.33,19000.0
2008-02-27 14:00:00,221.32,221.39,220.13,220.14,73200.0,221.32,221.39,220.13,220.14,73200.0
2008-02-27 14:05:00,220.17,220.26,219.44,220.06,116500.0,220.17,220.26,219.44,220.06,116500.0
2008-02-27 14:10:00,220.04,220.24,219.43,219.59,32600.0,220.04,220.24,219.43,219.59,32600.0
2008-02-27 14:15:00,219.68,220.7,219.56,220.68,34100.0,219.68,220.7,219.56,220.68,34100.0
2008-02-27 14:20:00,220.53,220.6,217.81,218.2,68200.0,220.53,220.6,217.81,218.2,68200.0
2008-02-27 14:25:00,218.19,218.33,217.3,217.9,76400.0,218.19,218.33,217.3,217.9,76400.0
2008-02-27 14:30:00,217.97,218.84,217.46,218.63,45900.0,217.97,218.84,217.46,218.63,45900.0
2008-02-27 14:35:00,218.65,219.37,218.11,218.27,50300.0,218.65,219.37,218.11,218.27,50300.0
2008-02-27 14:40:00,218.25,219.87,218.15,219.74,72800.0,218.25,219.87,218.15,219.74,72800.0
2008-02-27 14:45:00,219.77,219.87,219.15,219.37,37100.0,219.77,219.87,219.15,219.37,37100.0
2008-02-27 14:50:00,219.26,219.47,219.01,219.3,30200.0,219.26,219.47,219.01,219.3,30200.0
2008-02-27 14:55:00,219.49,219.83,218.65,219.69,42400.0,219.49,219.83,218.65,219.69,42400.0
2008-02-27 15:00:00,219.75,220.44,219.34,219.85,52500.0,219.75,220.44,219.34,219.85,52500.0
2008-02-27 15:05:00,219.83,220.05,219.0,219.88,38200.0,219.83,220.05,219.0,219.88,38200.0
2008-02-27 15:10:00,219.89,220.16,219.16,219.35,24700.0,219.89,220.16,219.16,219.35,24700.0
2008-02-27 15:15:00,219.38,220.29,219.0,220.0,40200.0,219.38,220.29,219.0,220.0,40200.0
2008-02-27 15:20:00,220.09,220.25,219.36,219.36,48000.0,220.09,220.25,219.36,219.36,48000.0
2008-02-27 15:25:00,219.34,220.86,219.22,220.2,80100.0,219.34,220.86,219.22,220.2,80100.0
2008-02-27 15:30:00,220.23,220.63,219.41,219.47,52100.0,220.23,220.63,219.41,219.47,52100.0
2008-02-27 15:35:00,219.56,220.24,219.42,220.03,32400.0,219.56,220.24,219.42,220.03,32400.0
2008-02-27 15:40:00,220.02,220.15,219.55,219.95,77400.0,220.02,220.15,219.55,219.95,77400.0
2008-02-27 15:45:00,219.9,219.96,217.81,218.81,79700.0,219.9,219.96,217.81,218.81,79700.0
2008-02-27 15:50:00,218.81,219.32,218.16,218.59,48800.0,218.81,219.32,218.16,218.59,48800.0
2008-02-27 15:55:00,218.59,218.59,217.62,217.85,70500.0,218.59,218.59,217.62,217.85,70500.0
2008-02-28 09:30:00,215.02,216.9,214.75,216.14,148000.0,215.02,216.9,214.75,216.14,148000.0
2008-02-28 09:35:00,215.84,216.66,215.84,216.52,137400.0,215.84,216.66,215.84,216.52,137400.0
2008-02-28 09:40:00,216.55,216.64,213.51,213.53,131900.0,216.55,216.64,213.51,213.53,131900.0
2008-02-28 09:45:00,213.75,215.5,213.5,214.79,84700.0,213.75,215.5,213.5,214.79,84700.0
2008-02-28 09:50:00,214.79,215.77,214.4,215.71,67400.0,214.79,215.77,214.4,215.71,67400.0
2008-02-28 09:55:00,215.82,215.84,214.83,215.14,64800.0,215.82,215.84,214.83,215.14,64800.0
2008-02-28 10:00:00,215.19,215.38,214.28,214.49,48500.0,215.19,215.38,214.28,214.49,48500.0
2008-02-28 10:05:00,214.4,214.86,214.02,214.72,67000.0,214.4,214.86,214.02,214.72,67000.0
2008-02-28 10:10:00,214.72,215.85,214.51,215.6,116200.0,214.72,215.85,214.51,215.6,116200.0
2008-02-28 10:15:00,215.52,215.61,214.38,214.65,70500.0,215.52,215.61,214.38,214.65,70500.0
2008-02-28 10:20:00,214.65,215.0,214.52,214.98,28800.0,214.65,215.0,214.52,214.98,28800.0
2008-02-28 10:25:00,214.94,215.02,214.76,214.94,89800.0,214.94,215.02,214.76,214.94,89800.0
2008-02-28 10:30:00,214.96,215.1,213.88,214.49,103900.0,214.96,215.1,213.88,214.49,103900.0
2008-02-28 10:35:00,214.64,215.0,214.46,214.88,43200.0,214.64,215.0,214.46,214.88,43200.0
2008-02-28 10:40:00,214.89,215.0,214.65,214.84,46100.0,214.89,215.0,214.65,214.84,46100.0
2008-02-28 10:45:00,214.81,214.86,214.36,214.44,75900.0,214.81,214.86,214.36,214.44,75900.0
2008-02-28 10:50:00,214.43,214.43,212.7,213.15,134800.0,214.43,214.43,212.7,213.15,134800.0
2008-02-28 10:55:00,213.22,213.8,212.84,213.35,53100.0,213.22,213.8,212.84,213.35,53100.0
2008-02-28 11:00:00,213.4,213.77,212.7,213.22,44400.0,213.4,213.77,212.7,213.22,44400.0
2008-02-28 11:05:00,212.99,213.22,212.5,212.6,64200.0,212.99,213.22,212.5,212.6,64200.0
2008-02-28 11:10:00,212.59,213.09,212.26,212.85,47600.0,212.59,213.09,212.26,212.85,47600.0
2008-02-28 11:15:00,212.77,212.86,212.1,212.29,36700.0,212.77,212.86,212.1,212.29,36700.0
2008-02-28 11:20:00,212.3,212.3,210.5,210.8,114100.0,212.3,212.3,210.5,210.8,114100.0
2008-02-28 11:25:00,210.8,211.65,210.56,211.04,63800.0,210.8,211.65,210.56,211.04,63800.0
2008-02-28 11:30:00,211.04,211.27,210.25,210.5,60000.0,211.04,211.27,210.25,210.5,60000.0
2008-02-28 11:35:00,210.5,210.7,210.16,210.48,45400.0,210.5,210.7,210.16,210.48,45400.0
2008-02-28 11:40:00,210.48,211.72,210.48,211.65,47000.0,210.48,211.72,210.48,211.65,47000.0
2008-02-28 11:45:00,211.54,211.67,210.58,210.72,56500.0,211.54,211.67,210.58,210.72,56500.0
2008-02-28 11:50:00,210.6,211.09,210.32,210.6,22400.0,210.6,211.09,210.32,210.6,22400.0
2008-02-28 11:55:00,210.72,211.6,210.58,211.26,39600.0,210.72,211.6,210.58,211.26,39600.0
2008-02-28 12:00:00,211.19,211.25,210.77,211.08,26500.0,211.19,211.25,210.77,211.08,26500.0
2008-02-28 12:05:00,211.02,211.04,210.28,210.37,40300.0,211.02,211.04,210.28,210.37,40300.0
2008-02-28 12:10:00,210.41,210.7,210.3,210.63,28000.0,210.41,210.7,210.3,210.63,28000.0
2008-02-28 12:15:00,210.55,211.0,210.53,210.73,34100.0,210.55,211.0,210.53,210.73,34100.0
2008-02-28 12:20:00,210.68,211.16,210.68,211.04,26000.0,210.68,211.16,210.68,211.04,26000.0
2008-02-28 12:25:00,211.0,211.43,210.73,210.92,25900.0,211.0,211.43,210.73,210.92,25900.0
2008-02-28 12:30:00,210.92,211.3,210.55,211.05,24000.0,210.92,211.3,210.55,211.05,24000.0
2008-02-28 12:35:00,211.0,211.54,210.76,211.54,39400.0,211.0,211.54,210.76,211.54,39400.0
2008-02-28 12:40:00,211.54,211.6,210.75,210.8,36200.0,211.54,211.6,210.75,210.8,36200.0
2008-02-28 12:45:00,210.84,211.38,210.84,211.24,22800.0,210.84,211.38,210.84,211.24,22800.0
2008-02-28 12:50:00,211.25,211.25,210.78,210.9,9900.0,211.25,211.25,210.78,210.9,9900.0
2008-02-28 12:55:00,210.94,211.68,210.9,211.47,60100.0,210.94,211.68,210.9,211.47,60100.0
2008-02-28 13:00:00,211.33,211.33,211.01,211.27,17200.0,211.33,211.33,211.01,211.27,17200.0
2008-02-28 13:05:00,211.33,211.47,211.18,211.35,17200.0,211.33,211.47,211.18,211.35,17200.0
2008-02-28 13:10:00,211.35,211.88,211.27,211.57,27000.0,211.35,211.88,211.27,211.57,27000.0
2008-02-28 13:15:00,211.58,211.64,210.32,210.35,40900.0,211.58,211.64,210.32,210.35,40900.0
2008-02-28 13:20:00,210.35,210.81,210.35,210.51,13700.0,210.35,210.81,210.35,210.51,13700.0
2008-02-28 13:25:00,210.51,210.81,209.29,209.31,61900.0,210.51,210.81,209.29,209.31,61900.0
2008-02-28 13:30:00,209.41,210.0,209.41,209.84,23000.0,209.41,210.0,209.41,209.84,23000.0
2008-02-28 13:35:00,209.85,209.85,209.03,209.22,23500.0,209.85,209.85,209.03,209.22,23500.0
2008-02-28 13:40:00,209.22,209.49,208.81,209.45,32800.0,209.22,209.49,208.81,209.45,32800.0
2008-02-28 13:45:00,209.47,210.0,209.37,209.98,30500.0,209.47,210.0,209.37,209.98,30500.0
2008-02-28 13:50:00,209.99,210.0,209.61,209.82,22500.0,209.99,210.0,209.61,209.82,22500.0
2008-02-28 13:55:00,209.7,210.64,209.46,210.5,23100.0,209.7,210.64,209.46,210.5,23100.0
2008-02-28 14:00:00,210.46,210.46,209.96,210.4,25900.0,210.46,210.46,209.96,210.4,25900.0
2008-02-28 14:05:00,210.5,210.63,210.24,210.38,14400.0,210.5,210.63,210.24,210.38,14400.0
2008-02-28 14:10:00,210.47,210.57,210.18,210.3,11000.0,210.47,210.57,210.18,210.3,11000.0
2008-02-28 14:15:00,210.4,211.65,210.38,211.1,130100.0,210.4,211.65,210.38,211.1,130100.0
2008-02-28 14:20:00,211.02,212.55,210.81,211.65,251900.0,211.02,212.55,210.81,211.65,251900.0
2008-02-28 14:25:00,211.74,211.87,210.25,210.91,124300.0,211.74,211.87,210.25,210.91,124300.0
2008-02-28 14:30:00,210.88,211.0,208.57,209.49,169400.0,210.88,211.0,208.57,209.49,169400.0
2008-02-28 14:35:00,209.62,210.0,208.86,209.2,72600.0,209.62,210.0,208.86,209.2,72600.0
2008-02-28 14:40:00,209.21,209.6,208.32,208.76,69700.0,209.21,209.6,208.32,208.76,69700.0
2008-02-28 14:45:00,208.73,210.35,208.73,209.8,53300.0,208.73,210.35,208.73,209.8,53300.0
2008-02-28 14:50:00,209.96,210.04,209.25,209.35,45900.0,209.96,210.04,209.25,209.35,45900.0
2008-02-28 14:55:00,209.25,209.78,209.0,209.41,42800.0,209.25,209.78,209.0,209.41,42800.0
2008-02-28 15:00:00,209.38,209.44,207.5,207.5,93200.0,209.38,209.44,207.5,207.5,93200.0
2008-02-28 15:05:00,207.65,207.96,206.16,206.94,143300.0,207.65,207.96,206.16,206.94,143300.0
2008-02-28 15:10:00,206.97,207.7,206.85,207.2,52400.0,206.97,207.7,206.85,207.2,52400.0
2008-02-28 15:15:00,207.26,207.31,205.56,205.78,94400.0,207.26,207.31,205.56,205.78,94400.0
2008-02-28 15:20:00,205.85,206.11,205.2,205.62,82200.0,205.85,206.11,205.2,205.62,82200.0
2008-02-28 15:25:00,205.7,206.3,205.07,205.95,66300.0,205.7,206.3,205.07,205.95,66300.0
2008-02-28 15:30:00,205.96,206.63,205.69,206.1,55100.0,205.96,206.63,205.69,206.1,55100.0
2008-02-28 15:35:00,206.09,210.42,205.63,206.85,73400.0,206.09,210.42,205.63,206.85,73400.0
2008-02-28 15:40:00,206.84,207.7,206.66,206.86,88300.0,206.84,207.7,206.66,206.86,88300.0
2008-02-28 15:45:00,206.8,207.35,206.0,206.0,42900.0,206.8,207.35,206.0,206.0,42900.0
2008-02-28 15:50:00,206.0,206.04,204.69,205.38,141000.0,206.0,206.04,204.69,205.38,141000.0
2008-02-28 15:55:00,205.24,205.53,204.7,205.01,88400.0,205.24,205.53,204.7,205.01,88400.0
2008-02-29 09:30:00,202.68,205.14,202.21,204.2,122800.0,202.68,205.14,202.21,204.2,122800.0
2008-02-29 09:35:00,204.12,207.45,204.1,206.98,115600.0,204.12,207.45,204.1,206.98,115600.0
2008-02-29 09:40:00,206.8,206.8,204.19,205.12,102000.0,206.8,206.8,204.19,205.12,102000.0
2008-02-29 09:45:00,204.95,207.32,204.78,206.82,88500.0,204.95,207.32,204.78,206.82,88500.0
2008-02-29 09:50:00,206.93,209.21,206.8,208.68,104700.0,206.93,209.21,206.8,208.68,104700.0
2008-02-29 09:55:00,208.69,209.75,207.77,208.99,103700.0,208.69,209.75,207.77,208.99,103700.0
2008-02-29 10:00:00,209.0,209.88,208.11,209.3,78400.0,209.0,209.88,208.11,209.3,78400.0
2008-02-29 10:05:00,209.46,209.59,208.01,208.96,88700.0,209.46,209.59,208.01,208.96,88700.0
2008-02-29 10:10:00,208.87,208.87,207.1,207.95,96200.0,208.87,208.87,207.1,207.95,96200.0
2008-02-29 10:15:00,208.05,210.19,207.79,209.84,118400.0,208.05,210.19,207.79,209.84,118400.0
2008-02-29 10:20:00,209.67,209.94,209.16,209.75,59900.0,209.67,209.94,209.16,209.75,59900.0
2008-02-29 10:25:00,209.74,209.74,208.51,208.84,67300.0,209.74,209.74,208.51,208.84,67300.0
2008-02-29 10:30:00,208.86,209.43,208.01,209.02,63000.0,208.86,209.43,208.01,209.02,63000.0
2008-02-29 10:35:00,209.05,209.89,208.88,209.46,47600.0,209.05,209.89,208.88,209.46,47600.0
2008-02-29 10:40:00,209.24,209.89,208.8,209.56,42500.0,209.24,209.89,208.8,209.56,42500.0
2008-02-29 10:45:00,209.48,210.6,209.4,209.74,80700.0,209.48,210.6,209.4,209.74,80700.0
2008-02-29 10:50:00,209.8,209.99,208.99,209.41,67100.0,209.8,209.99,208.99,209.41,67100.0
2008-02-29 10:55:00,209.32,209.5,208.91,209.06,37800.0,209.32,209.5,208.91,209.06,37800.0
2008-02-29 11:00:00,209.14,209.4,208.5,208.65,74900.0,209.14,209.4,208.5,208.65,74900.0
2008-02-29 11:05:00,208.7,209.19,208.49,208.75,60400.0,208.7,209.19,208.49,208.75,60400.0
2008-02-29 11:10:00,208.76,208.86,207.36,208.26,71500.0,208.76,208.86,207.36,208.26,71500.0
2008-02-29 11:15:00,208.36,208.75,207.99,208.58,46600.0,208.36,208.75,207.99,208.58,46600.0
2008-02-29 11:20:00,208.68,208.68,208.02,208.04,45000.0,208.68,208.68,208.02,208.04,45000.0
2008-02-29 11:25:00,208.21,208.24,207.64,208.18,30500.0,208.21,208.24,207.64,208.18,30500.0
2008-02-29 11:30:00,208.1,209.5,208.08,209.46,47200.0,208.1,209.5,208.08,209.46,47200.0
2008-02-29 11:35:00,209.36,209.46,208.41,208.98,30800.0,209.36,209.46,208.41,208.98,30800.0
2008-02-29 11:40:00,208.91,209.21,208.72,209.21,13800.0,208.91,209.21,208.72,209.21,13800.0
2008-02-29 11:45:00,209.2,209.3,208.78,208.81,15000.0,209.2,209.3,208.78,208.81,15000.0
2008-02-29 11:50:00,208.89,208.99,208.65,208.65,12200.0,208.89,208.99,208.65,208.65,12200.0
2008-02-29 11:55:00,208.64,208.91,208.15,208.91,34600.0,208.64,208.91,208.15,208.91,34600.0
2008-02-29 12:00:00,208.78,208.91,208.31,208.81,17700.0,208.78,208.91,208.31,208.81,17700.0
2008-02-29 12:05:00,208.67,208.73,208.6,208.6,4700.0,208.67,208.73,208.6,208.6,4700.0
2008-02-29 12:10:00,208.66,208.75,208.48,208.65,10200.0,208.66,208.75,208.48,208.65,10200.0
2008-02-29 12:15:00,208.66,208.71,208.11,208.11,30400.0,208.66,208.71,208.11,208.11,30400.0
2008-02-29 12:20:00,208.11,208.66,208.05,208.57,19200.0,208.11,208.66,208.05,208.57,19200.0
2008-02-29 12:25:00,208.5,209.18,208.5,209.13,45000.0,208.5,209.18,208.5,209.13,45000.0
2008-02-29 12:30:00,209.13,209.2,208.69,208.75,10000.0,209.13,209.2,208.69,208.75,10000.0
2008-02-29 12:35:00,208.78,208.78,208.5,208.74,7600.0,208.78,208.78,208.5,208.74,7600.0
2008-02-29 12:40:00,208.66,208.89,208.5,208.51,16700.0,208.66,208.89,208.5,208.51,16700.0
2008-02-29 12:45:00,208.54,209.1,208.52,208.72,8800.0,208.54,209.1,208.52,208.72,8800.0
2008-02-29 12:50:00,208.69,208.73,208.56,208.62,9800.0,208.69,208.73,208.56,208.62,9800.0
2008-02-29 12:55:00,208.67,208.97,208.35,208.49,24700.0,208.67,208.97,208.35,208.49,24700.0
2008-02-29 13:00:00,208.45,209.16,208.41,209.16,15700.0,208.45,209.16,208.41,209.16,15700.0
2008-02-29 13:05:00,209.16,209.39,208.56,208.87,28400.0,209.16,209.39,208.56,208.87,28400.0
2008-02-29 13:10:00,208.81,209.0,208.59,209.0,23900.0,208.81,209.0,208.59,209.0,23900.0
2008-02-29 13:15:00,209.0,209.24,208.65,208.97,17200.0,209.0,209.24,208.65,208.97,17200.0
2008-02-29 13:20:00,208.99,209.15,208.79,208.87,15300.0,208.99,209.15,208.79,208.87,15300.0
2008-02-29 13:25:00,208.81,208.86,208.27,208.35,18900.0,208.81,208.86,208.27,208.35,18900.0
2008-02-29 13:30:00,208.19,208.28,207.25,207.68,59000.0,208.19,208.28,207.25,207.68,59000.0
2008-02-29 13:35:00,207.68,207.71,206.0,206.52,85600.0,207.68,207.71,206.0,206.52,85600.0
2008-02-29 13:40:00,206.45,207.21,206.0,206.71,35900.0,206.45,207.21,206.0,206.71,35900.0
2008-02-29 13:45:00,206.73,206.91,206.24,206.68,39900.0,206.73,206.91,206.24,206.68,39900.0
2008-02-29 13:50:00,206.81,206.96,204.7,204.83,81400.0,206.81,206.96,204.7,204.83,81400.0
2008-02-29 13:55:00,204.8,205.36,204.51,204.51,84100.0,204.8,205.36,204.51,204.51,84100.0
2008-02-29 14:00:00,204.55,204.66,204.0,204.43,70000.0,204.55,204.66,204.0,204.43,70000.0
2008-02-29 14:05:00,204.43,206.36,204.36,205.63,54300.0,204.43,206.36,204.36,205.63,54300.0
2008-02-29 14:10:00,205.55,206.5,205.51,206.1,41800.0,205.55,206.5,205.51,206.1,41800.0
2008-02-29 14:15:00,205.95,206.13,205.05,205.35,52100.0,205.95,206.13,205.05,205.35,52100.0
2008-02-29 14:20:00,205.32,207.0,205.3,205.43,55000.0,205.32,207.0,205.3,205.43,55000.0
2008-02-29 14:25:00,205.41,205.71,204.69,205.27,35400.0,205.41,205.71,204.69,205.27,35400.0
2008-02-29 14:30:00,205.25,205.39,204.74,205.07,24300.0,205.25,205.39,204.74,205.07,24300.0
2008-02-29 14:35:00,205.01,205.53,204.7,205.52,40100.0,205.01,205.53,204.7,205.52,40100.0
2008-02-29 14:40:00,205.54,206.25,205.44,206.02,44200.0,205.54,206.25,205.44,206.02,44200.0
2008-02-29 14:45:00,206.0,206.23,205.5,205.71,47000.0,206.0,206.23,205.5,205.71,47000.0
2008-02-29 14:50:00,205.78,206.24,205.31,206.2,26700.0,205.78,206.24,205.31,206.2,26700.0
2008-02-29 14:55:00,206.2,206.23,205.14,205.27,64500.0,206.2,206.23,205.14,205.27,64500.0
2008-02-29 15:00:00,205.25,205.83,205.01,205.41,51100.0,205.25,205.83,205.01,205.41,51100.0
2008-02-29 15:05:00,205.41,205.78,205.05,205.18,25800.0,205.41,205.78,205.05,205.18,25800.0
2008-02-29 15:10:00,205.15,205.33,204.15,205.06,41600.0,205.15,205.33,204.15,205.06,41600.0
2008-02-29 15:15:00,205.03,205.38,204.61,204.63,36500.0,205.03,205.38,204.61,204.63,36500.0
2008-02-29 15:20:00,204.74,205.28,204.33,205.13,70100.0,204.74,205.28,204.33,205.13,70100.0
2008-02-29 15:25:00,205.08,205.18,204.5,204.85,56600.0,205.08,205.18,204.5,204.85,56600.0
2008-02-29 15:30:00,204.93,205.07,204.57,204.89,30800.0,204.93,205.07,204.57,204.89,30800.0
2008-02-29 15:35:00,204.85,204.99,204.0,204.76,41500.0,204.85,204.99,204.0,204.76,41500.0
2008-02-29 15:40:00,204.72,204.72,204.0,204.08,90800.0,204.72,204.72,204.0,204.08,90800.0
2008-02-29 15:45:00,204.06,204.52,203.94,204.05,115900.0,204.06,204.52,203.94,204.05,115900.0
2008-02-29 15:50:00,204.06,204.99,203.0,204.99,117300.0,204.06,204.99,203.0,204.99,117300.0
2008-02-29 15:55:00,204.97,205.31,204.93,205.31,133900.0,204.97,205.31,204.93,205.31,133900.0
2008-03-03 09:30:00,204.05,208.54,203.54,206.81,74100.0,204.05,208.54,203.54,206.81,74100.0
2008-03-03 09:35:00,207.16,207.18,206.07,206.07,48900.0,207.16,207.18,206.07,206.07,48900.0
2008-03-03 09:40:00,206.06,206.92,205.37,206.02,46000.0,206.06,206.92,205.37,206.02,46000.0
2008-03-03 09:45:00,206.47,206.47,202.29,203.99,100800.0,206.47,206.47,202.29,203.99,100800.0
2008-03-03 09:50:00,203.71,205.41,203.5,205.41,42100.0,203.71,205.41,203.5,205.41,42100.0
2008-03-03 09:55:00,204.77,205.41,204.01,204.37,31700.0,204.77,205.41,204.01,204.37,31700.0
2008-03-03 10:00:00,204.4,207.38,204.16,206.85,69800.0,204.4,207.38,204.16,206.85,69800.0
2008-03-03 10:05:00,206.85,209.53,206.73,208.74,133300.0,206.85,209.53,206.73,208.74,133300.0
2008-03-03 10:10:00,208.74,209.84,207.53,209.54,72900.0,208.74,209.84,207.53,209.54,72900.0
2008-03-03 10:15:00,209.55,211.44,209.03,211.21,119400.0,209.55,211.44,209.03,211.21,119400.0
2008-03-03 10:20:00,211.17,211.39,209.73,209.73,83300.0,211.17,211.39,209.73,209.73,83300.0
2008-03-03 10:25:00,209.72,211.24,209.68,210.91,100100.0,209.72,211.24,209.68,210.91,100100.0
2008-03-03 10:30:00,210.83,210.83,209.0,209.29,80000.0,210.83,210.83,209.0,209.29,80000.0
2008-03-03 10:35:00,209.28,209.3,207.68,208.02,48100.0,209.28,209.3,207.68,208.02,48100.0
2008-03-03 10:40:00,208.02,208.41,207.07,207.09,58100.0,208.02,208.41,207.07,207.09,58100.0
2008-03-03 10:45:00,207.03,208.0,206.5,208.0,73300.0,207.03,208.0,206.5,208.0,73300.0
2008-03-03 10:50:00,207.84,208.67,207.84,208.5,51300.0,207.84,208.67,207.84,208.5,51300.0
2008-03-03 10:55:00,208.5,208.93,207.53,208.31,34900.0,208.5,208.93,207.53,208.31,34900.0
2008-03-03 11:00:00,208.12,208.33,207.28,207.35,20500.0,208.12,208.33,207.28,207.35,20500.0
2008-03-03 11:05:00,207.18,207.5,206.71,207.21,36900.0,207.18,207.5,206.71,207.21,36900.0
2008-03-03 11:10:00,207.08,207.86,206.79,207.23,37100.0,207.08,207.86,206.79,207.23,37100.0
2008-03-03 11:15:00,207.13,207.42,205.39,205.42,40600.0,207.13,207.42,205.39,205.42,40600.0
2008-03-03 11:20:00,205.42,206.52,204.65,206.25,63800.0,205.42,206.52,204.65,206.25,63800.0
2008-03-03 11:25:00,206.25,206.57,205.76,206.08,28300.0,206.25,206.57,205.76,206.08,28300.0
2008-03-03 11:30:00,206.13,207.5,206.03,207.42,51800.0,206.13,207.5,206.03,207.42,51800.0
2008-03-03 11:35:00,207.46,207.47,206.01,206.12,31600.0,207.46,207.47,206.01,206.12,31600.0
2008-03-03 11:40:00,206.21,206.57,206.02,206.52,14800.0,206.21,206.57,206.02,206.52,14800.0
2008-03-03 11:45:00,206.57,207.19,206.25,207.17,17200.0,206.57,207.19,206.25,207.17,17200.0
2008-03-03 11:50:00,207.15,208.16,206.91,207.9,36900.0,207.15,208.16,206.91,207.9,36900.0
2008-03-03 11:55:00,207.82,208.82,207.76,208.31,33600.0,207.82,208.82,207.76,208.31,33600.0
2008-03-03 12:00:00,208.53,208.53,207.68,207.85,32000.0,208.53,208.53,207.68,207.85,32000.0
2008-03-03 12:05:00,207.73,208.32,207.35,207.92,23000.0,207.73,208.32,207.35,207.92,23000.0
2008-03-03 12:10:00,208.01,208.17,207.75,207.9,23600.0,208.01,208.17,207.75,207.9,23600.0
2008-03-03 12:15:00,208.02,208.13,206.77,207.93,24900.0,208.02,208.13,206.77,207.93,24900.0
2008-03-03 12:20:00,208.18,209.7,207.6,209.32,48200.0,208.18,209.7,207.6,209.32,48200.0
2008-03-03 12:25:00,209.16,209.58,209.02,209.35,42700.0,209.16,209.58,209.02,209.35,42700.0
2008-03-03 12:30:00,209.34,209.7,208.7,209.25,25500.0,209.34,209.7,208.7,209.25,25500.0
2008-03-03 12:35:00,209.25,209.45,208.97,209.34,33200.0,209.25,209.45,208.97,209.34,33200.0
2008-03-03 12:40:00,209.34,209.49,208.72,209.23,28300.0,209.34,209.49,208.72,209.23,28300.0
2008-03-03 12:45:00,209.02,209.28,208.76,209.28,24600.0,209.02,209.28,208.76,209.28,24600.0
2008-03-03 12:50:00,209.17,209.47,209.07,209.19,22400.0,209.17,209.47,209.07,209.19,22400.0
2008-03-03 12:55:00,209.21,209.77,208.9,209.47,31400.0,209.21,209.77,208.9,209.47,31400.0
2008-03-03 13:00:00,209.59,209.77,208.96,209.18,22700.0,209.59,209.77,208.96,209.18,22700.0
2008-03-03 13:05:00,209.02,209.3,209.02,209.29,9500.0,209.02,209.3,209.02,209.29,9500.0
2008-03-03 13:10:00,209.17,209.28,208.42,208.66,19400.0,209.17,209.28,208.42,208.66,19400.0
2008-03-03 13:15:00,208.84,208.85,207.03,207.15,33600.0,208.84,208.85,207.03,207.15,33600.0
2008-03-03 13:20:00,207.15,208.05,207.03,207.57,43300.0,207.15,208.05,207.03,207.57,43300.0
2008-03-03 13:25:00,207.5,208.1,207.17,207.81,21100.0,207.5,208.1,207.17,207.81,21100.0
2008-03-03 13:30:00,207.86,208.15,207.0,207.23,29500.0,207.86,208.15,207.0,207.23,29500.0
2008-03-03 13:35:00,207.25,207.6,206.02,206.95,49800.0,207.25,207.6,206.02,206.95,49800.0
2008-03-03 13:40:00,206.83,206.93,206.21,206.6,26900.0,206.83,206.93,206.21,206.6,26900.0
2008-03-03 13:45:00,206.86,208.35,206.73,207.73,36800.0,206.86,208.35,206.73,207.73,36800.0
2008-03-03 13:50:00,207.91,208.5,206.5,207.01,50700.0,207.91,208.5,206.5,207.01,50700.0
2008-03-03 13:55:00,207.0,207.29,206.33,206.33,26300.0,207.0,207.29,206.33,206.33,26300.0
2008-03-03 14:00:00,206.22,206.39,205.64,206.0,33200.0,206.22,206.39,205.64,206.0,33200.0
2008-03-03 14:05:00,206.07,206.19,205.74,206.16,26500.0,206.07,206.19,205.74,206.16,26500.0
2008-03-03 14:10:00,206.03,207.25,205.74,206.74,32700.0,206.03,207.25,205.74,206.74,32700.0
2008-03-03 14:15:00,206.69,206.84,204.66,204.73,52700.0,206.69,206.84,204.66,204.73,52700.0
2008-03-03 14:20:00,204.66,206.01,204.66,205.62,22500.0,204.66,206.01,204.66,205.62,22500.0
2008-03-03 14:25:00,205.4,205.51,204.25,204.91,40100.0,205.4,205.51,204.25,204.91,40100.0
2008-03-03 14:30:00,204.91,205.79,204.46,204.88,37700.0,204.91,205.79,204.46,204.88,37700.0
2008-03-03 14:35:00,204.9,205.22,203.6,203.66,44200.0,204.9,205.22,203.6,203.66,44200.0
2008-03-03 14:40:00,203.68,204.45,203.67,204.18,41300.0,203.68,204.45,203.67,204.18,41300.0
2008-03-03 14:45:00,204.38,204.45,203.25,204.31,45900.0,204.38,204.45,203.25,204.31,45900.0
2008-03-03 14:50:00,204.28,204.89,203.83,204.38,36300.0,204.28,204.89,203.83,204.38,36300.0
2008-03-03 14:55:00,204.19,204.21,203.51,204.21,47900.0,204.19,204.21,203.51,204.21,47900.0
2008-03-03 15:00:00,204.19,205.22,204.01,204.6,31100.0,204.19,205.22,204.01,204.6,31100.0
2008-03-03 15:05:00,204.73,205.1,203.8,204.59,29600.0,204.73,205.1,203.8,204.59,29600.0
2008-03-03 15:10:00,204.63,205.18,203.75,204.62,32500.0,204.63,205.18,203.75,204.62,32500.0
2008-03-03 15:15:00,204.64,205.91,204.47,205.79,36800.0,204.64,205.91,204.47,205.79,36800.0
2008-03-03 15:20:00,205.87,206.45,205.4,205.41,40000.0,205.87,206.45,205.4,205.41,40000.0
2008-03-03 15:25:00,205.53,205.55,204.58,205.06,39600.0,205.53,205.55,204.58,205.06,39600.0
2008-03-03 15:30:00,205.03,206.69,204.85,206.25,62700.0,205.03,206.69,204.85,206.25,62700.0
2008-03-03 15:35:00,206.26,206.46,205.42,206.07,29700.0,206.26,206.46,205.42,206.07,29700.0
2008-03-03 15:40:00,206.07,206.91,205.62,206.5,50200.0,206.07,206.91,205.62,206.5,50200.0
2008-03-03 15:45:00,206.5,207.51,206.08,206.95,52200.0,206.5,207.51,206.08,206.95,52200.0
2008-03-03 15:50:00,206.79,208.2,206.66,207.45,57100.0,206.79,208.2,206.66,207.45,57100.0
2008-03-03 15:55:00,207.42,207.88,207.12,207.3,52900.0,207.42,207.88,207.12,207.3,52900.0
2008-03-04 09:30:00,208.03,209.82,206.38,206.6,104100.0,208.03,209.82,206.38,206.6,104100.0
2008-03-04 09:35:00,206.44,208.36,206.44,207.67,74500.0,206.44,208.36,206.44,207.67,74500.0
2008-03-04 09:40:00,207.7,209.36,206.4,206.98,71300.0,207.7,209.36,206.4,206.98,71300.0
2008-03-04 09:45:00,206.96,207.39,205.5,206.22,59200.0,206.96,207.39,205.5,206.22,59200.0
2008-03-04 09:50:00,206.22,208.1,205.5,206.76,59700.0,206.22,208.1,205.5,206.76,59700.0
2008-03-04 09:55:00,206.82,208.0,206.78,207.67,43700.0,206.82,208.0,206.78,207.67,43700.0
2008-03-04 10:00:00,207.79,208.45,207.19,208.01,67300.0,207.79,208.45,207.19,208.01,67300.0
2008-03-04 10:05:00,208.01,208.3,206.91,207.88,45100.0,208.01,208.3,206.91,207.88,45100.0
2008-03-04 10:10:00,207.87,210.1,207.68,209.35,111800.0,207.87,210.1,207.68,209.35,111800.0
2008-03-04 10:15:00,209.41,209.97,208.44,209.05,72700.0,209.41,209.97,208.44,209.05,72700.0
2008-03-04 10:20:00,209.07,210.66,208.64,209.24,102100.0,209.07,210.66,208.64,209.24,102100.0
2008-03-04 10:25:00,209.31,209.42,208.15,208.71,48800.0,209.31,209.42,208.15,208.71,48800.0
2008-03-04 10:30:00,208.67,209.28,208.18,208.78,49900.0,208.67,209.28,208.18,208.78,49900.0
2008-03-04 10:35:00,208.72,208.97,208.25,208.4,37500.0,208.72,208.97,208.25,208.4,37500.0
2008-03-04 10:40:00,208.6,208.6,207.15,207.23,59200.0,208.6,208.6,207.15,207.23,59200.0
2008-03-04 10:45:00,207.19,208.3,207.05,207.21,32900.0,207.19,208.3,207.05,207.21,32900.0
2008-03-04 10:50:00,207.04,207.59,206.51,206.74,49600.0,207.04,207.59,206.51,206.74,49600.0
2008-03-04 10:55:00,206.72,207.03,204.51,204.67,106400.0,206.72,207.03,204.51,204.67,106400.0
2008-03-04 11:00:00,204.65,204.79,204.0,204.49,97200.0,204.65,204.79,204.0,204.49,97200.0
2008-03-04 11:05:00,204.49,204.6,202.75,203.71,124200.0,204.49,204.6,202.75,203.71,124200.0
2008-03-04 11:10:00,203.65,204.4,203.33,204.4,46400.0,203.65,204.4,203.33,204.4,46400.0
2008-03-04 11:15:00,204.27,205.18,204.11,204.95,47500.0,204.27,205.18,204.11,204.95,47500.0
2008-03-04 11:20:00,204.96,205.74,203.77,203.77,65000.0,204.96,205.74,203.77,203.77,65000.0
2008-03-04 11:25:00,203.77,204.04,200.5,202.31,133900.0,203.77,204.04,200.5,202.31,133900.0
2008-03-04 11:30:00,202.67,203.03,201.85,203.0,51100.0,202.67,203.03,201.85,203.0,51100.0
2008-03-04 11:35:00,203.11,203.48,201.75,201.87,43900.0,203.11,203.48,201.75,201.87,43900.0
2008-03-04 11:40:00,201.89,202.32,201.51,201.99,34200.0,201.89,202.32,201.51,201.99,34200.0
2008-03-04 11:45:00,201.8,203.61,201.47,203.53,54700.0,201.8,203.61,201.47,203.53,54700.0
2008-03-04 11:50:00,203.56,204.28,202.95,202.99,58900.0,203.56,204.28,202.95,202.99,58900.0
2008-03-04 11:55:00,202.99,202.99,201.5,201.59,42100.0,202.99,202.99,201.5,201.59,42100.0
2008-03-04 12:00:00,201.59,202.69,201.42,202.29,34700.0,201.59,202.69,201.42,202.29,34700.0
2008-03-04 12:05:00,202.29,203.62,202.14,202.9,36600.0,202.29,203.62,202.14,202.9,36600.0
2008-03-04 12:10:00,202.97,203.77,202.62,202.89,48300.0,202.97,203.77,202.62,202.89,48300.0
2008-03-04 12:15:00,203.29,203.29,202.74,202.8,33400.0,203.29,203.29,202.74,202.8,33400.0
2008-03-04 12:20:00,202.92,203.5,202.75,202.79,23400.0,202.92,203.5,202.75,202.79,23400.0
2008-03-04 12:25:00,202.96,203.65,202.6,203.14,34000.0,202.96,203.65,202.6,203.14,34000.0
2008-03-04 12:30:00,203.31,204.75,203.16,204.58,67100.0,203.31,204.75,203.16,204.58,67100.0
2008-03-04 12:35:00,204.59,204.67,203.56,203.74,26300.0,204.59,204.67,203.56,203.74,26300.0
2008-03-04 12:40:00,203.87,204.16,203.2,203.21,39300.0,203.87,204.16,203.2,203.21,39300.0
2008-03-04 12:45:00,203.2,203.25,202.45,202.83,43500.0,203.2,203.25,202.45,202.83,43500.0
2008-03-04 12:50:00,202.84,202.84,202.04,202.34,29300.0,202.84,202.84,202.04,202.34,29300.0
2008-03-04 12:55:00,202.37,202.4,201.21,201.37,32300.0,202.37,202.4,201.21,201.37,32300.0
2008-03-04 13:00:00,201.44,201.5,199.33,199.42,102800.0,201.44,201.5,199.33,199.42,102800.0
2008-03-04 13:05:00,199.61,200.85,199.1,200.45,67700.0,199.61,200.85,199.1,200.45,67700.0
2008-03-04 13:10:00,200.33,200.85,200.09,200.25,35900.0,200.33,200.85,200.09,200.25,35900.0
2008-03-04 13:15:00,200.25,200.87,199.77,200.32,35900.0,200.25,200.87,199.77,200.32,35900.0
2008-03-04 13:20:00,200.31,200.8,200.12,200.13,22600.0,200.31,200.8,200.12,200.13,22600.0
2008-03-04 13:25:00,200.31,201.6,200.04,201.22,38800.0,200.31,201.6,200.04,201.22,38800.0
2008-03-04 13:30:00,201.4,201.44,200.1,200.13,43300.0,201.4,201.44,200.1,200.13,43300.0
2008-03-04 13:35:00,200.1,200.59,199.33,199.82,58500.0,200.1,200.59,199.33,199.82,58500.0
2008-03-04 13:40:00,199.94,200.7,199.72,200.38,34800.0,199.94,200.7,199.72,200.38,34800.0
2008-03-04 13:45:00,200.64,200.64,198.84,199.54,81300.0,200.64,200.64,198.84,199.54,81300.0
2008-03-04 13:50:00,199.81,200.25,199.08,199.7,47500.0,199.81,200.25,199.08,199.7,47500.0
2008-03-04 13:55:00,199.71,199.77,198.32,198.56,67000.0,199.71,199.77,198.32,198.56,67000.0
2008-03-04 14:00:00,198.69,198.97,197.0,197.91,107100.0,198.69,198.97,197.0,197.91,107100.0
2008-03-04 14:05:00,197.67,197.92,196.21,197.09,57300.0,197.67,197.92,196.21,197.09,57300.0
2008-03-04 14:10:00,197.08,197.78,196.7,197.36,48100.0,197.08,197.78,196.7,197.36,48100.0
2008-03-04 14:15:00,197.55,197.55,196.01,196.87,53700.0,197.55,197.55,196.01,196.87,53700.0
2008-03-04 14:20:00,196.66,198.26,196.65,198.15,56100.0,196.66,198.26,196.65,198.15,56100.0
2008-03-04 14:25:00,198.23,198.5,197.15,197.52,52500.0,198.23,198.5,197.15,197.52,52500.0
2008-03-04 14:30:00,197.56,198.65,197.41,198.12,43500.0,197.56,198.65,197.41,198.12,43500.0
2008-03-04 14:35:00,198.1,198.45,197.52,198.29,34600.0,198.1,198.45,197.52,198.29,34600.0
2008-03-04 14:40:00,198.16,200.06,198.02,199.78,62600.0,198.16,200.06,198.02,199.78,62600.0
2008-03-04 14:45:00,199.57,200.29,199.12,200.13,85900.0,199.57,200.29,199.12,200.13,85900.0
2008-03-04 14:50:00,200.1,200.23,199.38,199.93,74600.0,200.1,200.23,199.38,199.93,74600.0
2008-03-04 14:55:00,200.0,200.34,198.91,199.61,70000.0,200.0,200.34,198.91,199.61,70000.0
2008-03-04 15:00:00,199.6,201.55,199.18,201.51,152900.0,199.6,201.55,199.18,201.51,152900.0
2008-03-04 15:05:00,201.34,203.3,201.28,201.9,120700.0,201.34,203.3,201.28,201.9,120700.0
2008-03-04 15:10:00,201.84,202.21,201.14,201.67,52300.0,201.84,202.21,201.14,201.67,52300.0
2008-03-04 15:15:00,201.67,203.23,201.66,203.22,114500.0,201.67,203.23,201.66,203.22,114500.0
2008-03-04 15:20:00,203.24,203.24,201.92,202.61,77100.0,203.24,203.24,201.92,202.61,77100.0
2008-03-04 15:25:00,202.61,202.68,200.77,201.25,64700.0,202.61,202.68,200.77,201.25,64700.0
2008-03-04 15:30:00,201.25,202.78,200.83,202.16,51800.0,201.25,202.78,200.83,202.16,51800.0
2008-03-04 15:35:00,202.29,203.0,201.92,202.24,81400.0,202.29,203.0,201.92,202.24,81400.0
2008-03-04 15:40:00,202.31,203.4,202.06,202.91,68900.0,202.31,203.4,202.06,202.91,68900.0
2008-03-04 15:45:00,202.9,204.0,202.53,203.2,88200.0,202.9,204.0,202.53,203.2,88200.0
2008-03-04 15:50:00,203.23,203.23,201.71,202.22,59700.0,203.23,203.23,201.71,202.22,59700.0
2008-03-04 15:55:00,202.16,203.3,202.01,202.5,86300.0,202.16,203.3,202.01,202.5,86300.0
2008-03-05 09:30:00,204.56,206.52,204.56,206.28,84600.0,204.56,206.52,204.56,206.28,84600.0
2008-03-05 09:35:00,206.1,206.37,205.52,205.91,93100.0,206.1,206.37,205.52,205.91,93100.0
2008-03-05 09:40:00,206.0,206.0,204.47,205.39,73000.0,206.0,206.0,204.47,205.39,73000.0
2008-03-05 09:45:00,205.49,207.5,205.49,207.18,109300.0,205.49,207.5,205.49,207.18,109300.0
2008-03-05 09:50:00,207.28,207.44,206.29,206.4,55700.0,207.28,207.44,206.29,206.4,55700.0
2008-03-05 09:55:00,206.53,206.86,205.67,206.16,54800.0,206.53,206.86,205.67,206.16,54800.0
2008-03-05 10:00:00,206.2,207.5,206.2,207.3,76000.0,206.2,207.5,206.2,207.3,76000.0
2008-03-05 10:05:00,207.33,207.33,206.44,207.19,58500.0,207.33,207.33,206.44,207.19,58500.0
2008-03-05 10:10:00,207.18,207.4,206.75,207.34,66800.0,207.18,207.4,206.75,207.34,66800.0
2008-03-05 10:15:00,207.37,208.11,206.9,207.82,101800.0,207.37,208.11,206.9,207.82,101800.0
2008-03-05 10:20:00,207.82,208.91,207.65,208.78,107000.0,207.82,208.91,207.65,208.78,107000.0
2008-03-05 10:25:00,208.76,208.82,207.44,207.58,65800.0,208.76,208.82,207.44,207.58,65800.0
2008-03-05 10:30:00,207.58,208.53,207.25,207.25,85600.0,207.58,208.53,207.25,207.25,85600.0
2008-03-05 10:35:00,207.27,207.61,206.77,207.39,66500.0,207.27,207.61,206.77,207.39,66500.0
2008-03-05 10:40:00,207.29,207.33,206.81,207.18,53800.0,207.29,207.33,206.81,207.18,53800.0
2008-03-05 10:45:00,207.23,207.63,207.03,207.63,35800.0,207.23,207.63,207.03,207.63,35800.0
2008-03-05 10:50:00,207.63,208.29,207.6,207.93,60400.0,207.63,208.29,207.6,207.93,60400.0
2008-03-05 10:55:00,208.03,208.04,207.43,207.65,35400.0,208.03,208.04,207.43,207.65,35400.0
2008-03-05 11:00:00,207.75,208.3,207.52,208.3,46300.0,207.75,208.3,207.52,208.3,46300.0
2008-03-05 11:05:00,208.25,208.53,207.75,207.99,58700.0,208.25,208.53,207.75,207.99,58700.0
2008-03-05 11:10:00,208.01,208.44,207.9,208.21,31500.0,208.01,208.44,207.9,208.21,31500.0
2008-03-05 11:15:00,208.26,208.89,208.15,208.78,48100.0,208.26,208.89,208.15,208.78,48100.0
2008-03-05 11:20:00,208.69,208.96,208.45,208.63,43900.0,208.69,208.96,208.45,208.63,43900.0
2008-03-05 11:25:00,208.62,208.99,208.38,208.71,52600.0,208.62,208.99,208.38,208.71,52600.0
2008-03-05 11:30:00,208.7,208.97,208.42,208.78,41800.0,208.7,208.97,208.42,208.78,41800.0
2008-03-05 11:35:00,208.86,209.5,208.74,209.29,68400.0,208.86,209.5,208.74,209.29,68400.0
2008-03-05 11:40:00,209.29,210.0,209.29,209.98,76600.0,209.29,210.0,209.29,209.98,76600.0
2008-03-05 11:45:00,209.97,210.14,208.92,208.98,74300.0,209.97,210.14,208.92,208.98,74300.0
2008-03-05 11:50:00,208.93,209.36,208.7,208.91,43200.0,208.93,209.36,208.7,208.91,43200.0
2008-03-05 11:55:00,208.83,209.78,208.83,209.43,33400.0,208.83,209.78,208.83,209.43,33400.0
2008-03-05 12:00:00,209.53,210.3,209.53,210.19,112200.0,209.53,210.3,209.53,210.19,112200.0
2008-03-05 12:05:00,210.19,211.18,210.0,210.32,147800.0,210.19,211.18,210.0,210.32,147800.0
2008-03-05 12:10:00,210.31,211.0,210.0,210.71,43600.0,210.31,211.0,210.0,210.71,43600.0
2008-03-05 12:15:00,210.79,210.79,210.0,210.04,45800.0,210.79,210.79,210.0,210.04,45800.0
2008-03-05 12:20:00,210.04,210.68,210.0,210.2,29700.0,210.04,210.68,210.0,210.2,29700.0
2008-03-05 12:25:00,210.19,210.89,210.0,210.79,89300.0,210.19,210.89,210.0,210.79,89300.0
2008-03-05 12:30:00,210.79,211.66,210.61,211.39,80600.0,210.79,211.66,210.61,211.39,80600.0
2008-03-05 12:35:00,211.43,211.51,209.99,210.0,85300.0,211.43,211.51,209.99,210.0,85300.0
2008-03-05 12:40:00,210.0,210.36,209.33,209.58,87200.0,210.0,210.36,209.33,209.58,87200.0
2008-03-05 12:45:00,209.66,210.7,209.62,210.41,45700.0,209.66,210.7,209.62,210.41,45700.0
2008-03-05 12:50:00,210.57,210.67,210.09,210.58,25700.0,210.57,210.67,210.09,210.58,25700.0
2008-03-05 12:55:00,210.47,210.7,210.2,210.4,19700.0,210.47,210.7,210.2,210.4,19700.0
2008-03-05 13:00:00,210.41,211.44,210.41,211.22,32900.0,210.41,211.44,210.41,211.22,32900.0
2008-03-05 13:05:00,211.09,211.5,211.09,211.5,32300.0,211.09,211.5,211.09,211.5,32300.0
2008-03-05 13:10:00,211.5,212.03,211.17,211.17,69900.0,211.5,212.03,211.17,211.17,69900.0
2008-03-05 13:15:00,211.1,211.2,210.1,210.3,51200.0,211.1,211.2,210.1,210.3,51200.0
2008-03-05 13:20:00,210.25,210.76,209.68,210.0,72000.0,210.25,210.76,209.68,210.0,72000.0
2008-03-05 13:25:00,210.01,210.55,209.85,210.05,36500.0,210.01,210.55,209.85,210.05,36500.0
2008-03-05 13:30:00,210.05,210.06,209.38,209.44,61100.0,210.05,210.06,209.38,209.44,61100.0
2008-03-05 13:35:00,209.41,209.44,208.31,209.17,99700.0,209.41,209.44,208.31,209.17,99700.0
2008-03-05 13:40:00,209.11,209.5,209.0,209.21,48000.0,209.11,209.5,209.0,209.21,48000.0
2008-03-05 13:45:00,209.22,209.43,208.84,209.16,31200.0,209.22,209.43,208.84,209.16,31200.0
2008-03-05 13:50:00,209.14,209.91,209.02,209.69,53000.0,209.14,209.91,209.02,209.69,53000.0
2008-03-05 13:55:00,209.69,210.28,209.5,209.91,48200.0,209.69,210.28,209.5,209.91,48200.0
2008-03-05 14:00:00,209.95,210.89,209.16,210.7,75700.0,209.95,210.89,209.16,210.7,75700.0
2008-03-05 14:05:00,210.65,210.65,209.65,209.95,46400.0,210.65,210.65,209.65,209.95,46400.0
2008-03-05 14:10:00,209.85,210.47,209.71,210.42,39500.0,209.85,210.47,209.71,210.42,39500.0
2008-03-05 14:15:00,210.47,211.17,210.37,210.47,52800.0,210.47,211.17,210.37,210.47,52800.0
2008-03-05 14:20:00,210.45,210.76,209.88,210.68,30500.0,210.45,210.76,209.88,210.68,30500.0
2008-03-05 14:25:00,210.73,211.36,210.55,211.06,56700.0,210.73,211.36,210.55,211.06,56700.0
2008-03-05 14:30:00,211.02,211.19,210.05,210.17,28200.0,211.02,211.19,210.05,210.17,28200.0
2008-03-05 14:35:00,210.17,211.14,210.05,210.8,35700.0,210.17,211.14,210.05,210.8,35700.0
2008-03-05 14:40:00,210.69,211.1,210.31,210.65,27400.0,210.69,211.1,210.31,210.65,27400.0
2008-03-05 14:45:00,210.66,211.55,210.66,211.51,54700.0,210.66,211.55,210.66,211.51,54700.0
2008-03-05 14:50:00,211.51,211.97,211.35,211.56,65800.0,211.51,211.97,211.35,211.56,65800.0
2008-03-05 14:55:00,211.58,212.99,211.58,212.27,116700.0,211.58,212.99,211.58,212.27,116700.0
2008-03-05 15:00:00,212.26,212.31,210.7,211.88,61200.0,212.26,212.31,210.7,211.88,61200.0
2008-03-05 15:05:00,211.91,212.17,211.32,211.71,51800.0,211.91,212.17,211.32,211.71,51800.0
2008-03-05 15:10:00,211.68,212.65,211.68,212.31,43100.0,211.68,212.65,211.68,212.31,43100.0
2008-03-05 15:15:00,212.18,212.22,210.77,211.0,85200.0,212.18,212.22,210.77,211.0,85200.0
2008-03-05 15:20:00,211.01,211.55,210.87,211.37,41100.0,211.01,211.55,210.87,211.37,41100.0
2008-03-05 15:25:00,211.25,212.0,211.0,211.76,44000.0,211.25,212.0,211.0,211.76,44000.0
2008-03-05 15:30:00,211.68,212.46,211.4,212.12,65800.0,211.68,212.46,211.4,212.12,65800.0
2008-03-05 15:35:00,212.22,212.25,211.5,211.96,52300.0,212.22,212.25,211.5,211.96,52300.0
2008-03-05 15:40:00,211.87,212.9,211.87,212.51,91300.0,211.87,212.9,211.87,212.51,91300.0
2008-03-05 15:45:00,212.51,212.79,212.25,212.53,60400.0,212.51,212.79,212.25,212.53,60400.0
2008-03-05 15:50:00,212.57,213.42,212.57,213.05,74800.0,212.57,213.42,212.57,213.05,74800.0
2008-03-05 15:55:00,213.13,213.36,212.67,213.18,66500.0,213.13,213.36,212.67,213.18,66500.0
2008-03-06 09:30:00,212.88,215.42,212.48,214.72,116700.0,212.88,215.42,212.48,214.72,116700.0
2008-03-06 09:35:00,214.61,215.2,213.96,214.77,104000.0,214.61,215.2,213.96,214.77,104000.0
2008-03-06 09:40:00,214.69,215.4,214.21,215.26,88700.0,214.69,215.4,214.21,215.26,88700.0
2008-03-06 09:45:00,215.4,215.74,214.5,214.51,100300.0,215.4,215.74,214.5,214.51,100300.0
2008-03-06 09:50:00,214.51,214.59,213.13,214.03,107100.0,214.51,214.59,213.13,214.03,107100.0
2008-03-06 09:55:00,214.14,214.34,211.57,212.37,107500.0,214.14,214.34,211.57,212.37,107500.0
2008-03-06 10:00:00,212.34,212.59,211.0,212.47,105900.0,212.34,212.59,211.0,212.47,105900.0
2008-03-06 10:05:00,212.51,213.39,211.82,212.25,63200.0,212.51,213.39,211.82,212.25,63200.0
2008-03-06 10:10:00,212.25,213.75,212.1,213.3,54200.0,212.25,213.75,212.1,213.3,54200.0
2008-03-06 10:15:00,213.3,213.55,212.52,212.7,42900.0,213.3,213.55,212.52,212.7,42900.0
2008-03-06 10:20:00,212.65,214.57,212.5,214.5,69300.0,212.65,214.57,212.5,214.5,69300.0
2008-03-06 10:25:00,214.51,214.78,214.07,214.12,50700.0,214.51,214.78,214.07,214.12,50700.0
2008-03-06 10:30:00,214.26,214.78,213.6,214.57,40500.0,214.26,214.78,213.6,214.57,40500.0
2008-03-06 10:35:00,214.49,215.47,214.42,215.01,63800.0,214.49,215.47,214.42,215.01,63800.0
2008-03-06 10:40:00,215.1,215.2,213.78,214.36,50200.0,215.1,215.2,213.78,214.36,50200.0
2008-03-06 10:45:00,214.21,215.08,214.09,214.7,44100.0,214.21,215.08,214.09,214.7,44100.0
2008-03-06 10:50:00,214.78,215.5,214.49,214.64,45700.0,214.78,215.5,214.49,214.64,45700.0
2008-03-06 10:55:00,214.76,215.4,214.69,214.97,40700.0,214.76,215.4,214.69,214.97,40700.0
2008-03-06 11:00:00,214.97,216.0,214.7,215.03,96500.0,214.97,216.0,214.7,215.03,96500.0
2008-03-06 11:05:00,215.04,215.24,214.1,214.28,43900.0,215.04,215.24,214.1,214.28,43900.0
2008-03-06 11:10:00,214.43,214.72,212.69,212.69,49700.0,214.43,214.72,212.69,212.69,49700.0
2008-03-06 11:15:00,212.66,213.0,212.32,212.8,61400.0,212.66,213.0,212.32,212.8,61400.0
2008-03-06 11:20:00,212.75,213.34,212.62,212.99,47800.0,212.75,213.34,212.62,212.99,47800.0
2008-03-06 11:25:00,212.9,213.27,212.6,212.82,44400.0,212.9,213.27,212.6,212.82,44400.0
2008-03-06 11:30:00,212.92,213.17,212.06,212.26,45000.0,212.92,213.17,212.06,212.26,45000.0
2008-03-06 11:35:00,212.24,212.71,211.51,212.69,80300.0,212.24,212.71,211.51,212.69,80300.0
2008-03-06 11:40:00,212.67,212.76,211.62,211.69,40800.0,212.67,212.76,211.62,211.69,40800.0
2008-03-06 11:45:00,211.68,212.8,211.51,212.15,47200.0,211.68,212.8,211.51,212.15,47200.0
2008-03-06 11:50:00,212.24,212.24,211.01,211.14,57800.0,212.24,212.24,211.01,211.14,57800.0
2008-03-06 11:55:00,211.21,211.69,210.56,211.16,48600.0,211.21,211.69,210.56,211.16,48600.0
2008-03-06 12:00:00,211.09,211.18,210.38,210.38,57500.0,211.09,211.18,210.38,210.38,57500.0
2008-03-06 12:05:00,210.42,210.8,208.73,209.39,120400.0,210.42,210.8,208.73,209.39,120400.0
2008-03-06 12:10:00,209.23,209.62,208.87,209.49,62200.0,209.23,209.62,208.87,209.49,62200.0
2008-03-06 12:15:00,209.38,209.5,208.3,208.63,73400.0,209.38,209.5,208.3,208.63,73400.0
2008-03-06 12:20:00,208.71,209.18,208.42,209.03,47100.0,208.71,209.18,208.42,209.03,47100.0
2008-03-06 12:25:00,209.14,209.46,208.83,208.84,35500.0,209.14,209.46,208.83,208.84,35500.0
2008-03-06 12:30:00,208.85,209.14,208.44,209.13,30300.0,208.85,209.14,208.44,209.13,30300.0
2008-03-06 12:35:00,209.01,209.98,209.0,209.79,34600.0,209.01,209.98,209.0,209.79,34600.0
2008-03-06 12:40:00,209.7,211.31,209.65,210.72,51400.0,209.7,211.31,209.65,210.72,51400.0
2008-03-06 12:45:00,210.79,210.79,209.9,209.96,24700.0,210.79,210.79,209.9,209.96,24700.0
2008-03-06 12:50:00,210.0,210.27,209.8,209.96,23000.0,210.0,210.27,209.8,209.96,23000.0
2008-03-06 12:55:00,209.96,209.97,208.82,209.32,21700.0,209.96,209.97,208.82,209.32,21700.0
2008-03-06 13:00:00,209.39,209.86,209.11,209.22,17800.0,209.39,209.86,209.11,209.22,17800.0
2008-03-06 13:05:00,209.18,210.0,209.1,209.58,33900.0,209.18,210.0,209.1,209.58,33900.0
2008-03-06 13:10:00,209.6,209.63,209.03,209.17,20800.0,209.6,209.63,209.03,209.17,20800.0
2008-03-06 13:15:00,209.12,209.68,209.12,209.67,10900.0,209.12,209.68,209.12,209.67,10900.0
2008-03-06 13:20:00,209.48,209.6,208.61,208.75,25700.0,209.48,209.6,208.61,208.75,25700.0
2008-03-06 13:25:00,208.75,208.83,208.03,208.35,35500.0,208.75,208.83,208.03,208.35,35500.0
2008-03-06 13:30:00,208.3,208.31,207.33,207.33,54300.0,208.3,208.31,207.33,207.33,54300.0
2008-03-06 13:35:00,207.34,207.46,206.67,207.12,46200.0,207.34,207.46,206.67,207.12,46200.0
2008-03-06 13:40:00,207.05,208.27,207.0,208.13,29600.0,207.05,208.27,207.0,208.13,29600.0
2008-03-06 13:45:00,207.97,208.74,207.57,208.71,13200.0,207.97,208.74,207.57,208.71,13200.0
2008-03-06 13:50:00,208.71,209.67,208.5,209.08,50600.0,208.71,209.67,208.5,209.08,50600.0
2008-03-06 13:55:00,209.0,209.22,208.53,208.57,25400.0,209.0,209.22,208.53,208.57,25400.0
2008-03-06 14:00:00,208.52,209.23,208.52,209.23,15600.0,208.52,209.23,208.52,209.23,15600.0
2008-03-06 14:05:00,209.21,209.49,209.01,209.01,19700.0,209.21,209.49,209.01,209.01,19700.0
2008-03-06 14:10:00,209.01,209.3,208.56,208.56,22500.0,209.01,209.3,208.56,208.56,22500.0
2008-03-06 14:15:00,208.56,208.83,208.31,208.83,23100.0,208.56,208.83,208.31,208.83,23100.0
2008-03-06 14:20:00,208.74,208.74,208.2,208.21,21500.0,208.74,208.74,208.2,208.21,21500.0
2008-03-06 14:25:00,208.2,208.2,207.1,207.1,34800.0,208.2,208.2,207.1,207.1,34800.0
2008-03-06 14:30:00,207.27,207.9,206.86,207.52,31400.0,207.27,207.9,206.86,207.52,31400.0
2008-03-06 14:35:00,207.46,207.7,207.1,207.27,20600.0,207.46,207.7,207.1,207.27,20600.0
2008-03-06 14:40:00,207.2,208.12,206.75,208.06,30800.0,207.2,208.12,206.75,208.06,30800.0
2008-03-06 14:45:00,208.05,209.35,207.99,208.91,48500.0,208.05,209.35,207.99,208.91,48500.0
2008-03-06 14:50:00,208.82,209.2,208.14,208.44,35500.0,208.82,209.2,208.14,208.44,35500.0
2008-03-06 14:55:00,208.37,208.64,207.89,208.2,14900.0,208.37,208.64,207.89,208.2,14900.0
2008-03-06 15:00:00,208.12,208.22,206.8,206.8,39500.0,208.12,208.22,206.8,206.8,39500.0
2008-03-06 15:05:00,206.81,207.7,206.75,207.23,67100.0,206.81,207.7,206.75,207.23,67100.0
2008-03-06 15:10:00,207.15,207.66,206.9,206.96,38600.0,207.15,207.66,206.9,206.96,38600.0
2008-03-06 15:15:00,207.01,208.52,207.01,208.31,67600.0,207.01,208.52,207.01,208.31,67600.0
2008-03-06 15:20:00,208.4,208.89,208.23,208.8,66900.0,208.4,208.89,208.23,208.8,66900.0
2008-03-06 15:25:00,208.7,210.25,208.51,210.01,73600.0,208.7,210.25,208.51,210.01,73600.0
2008-03-06 15:30:00,210.09,210.14,208.83,209.0,78200.0,210.09,210.14,208.83,209.0,78200.0
2008-03-06 15:35:00,209.01,209.41,208.25,208.5,58300.0,209.01,209.41,208.25,208.5,58300.0
2008-03-06 15:40:00,208.5,209.58,208.24,209.37,58600.0,208.5,209.58,208.24,209.37,58600.0
2008-03-06 15:45:00,209.37,209.5,208.61,209.44,48000.0,209.37,209.5,208.61,209.44,48000.0
2008-03-06 15:50:00,209.32,209.35,208.19,208.41,81000.0,209.32,209.35,208.19,208.41,81000.0
2008-03-06 15:55:00,208.58,208.71,207.5,208.71,74100.0,208.58,208.71,207.5,208.71,74100.0
2008-03-07 09:30:00,204.42,205.5,201.75,201.9,138900.0,204.42,205.5,201.75,201.9,138900.0
2008-03-07 09:35:00,201.92,206.9,201.91,205.15,146100.0,201.92,206.9,201.91,205.15,146100.0
2008-03-07 09:40:00,205.17,205.38,203.3,203.7,105800.0,205.17,205.38,203.3,203.7,105800.0
2008-03-07 09:45:00,203.82,204.93,203.75,204.23,61700.0,203.82,204.93,203.75,204.23,61700.0
2008-03-07 09:50:00,204.08,204.08,202.0,202.59,90100.0,204.08,204.08,202.0,202.59,90100.0
2008-03-07 09:55:00,202.59,206.75,202.38,205.84,143600.0,202.59,206.75,202.38,205.84,143600.0
2008-03-07 10:00:00,205.83,206.36,204.27,205.5,97400.0,205.83,206.36,204.27,205.5,97400.0
2008-03-07 10:05:00,205.64,206.11,204.0,204.39,80500.0,205.64,206.11,204.0,204.39,80500.0
2008-03-07 10:10:00,204.53,204.78,203.05,203.84,61000.0,204.53,204.78,203.05,203.84,61000.0
2008-03-07 10:15:00,203.85,204.57,203.59,204.12,61900.0,203.85,204.57,203.59,204.12,61900.0
2008-03-07 10:20:00,204.19,206.33,204.14,204.78,139400.0,204.19,206.33,204.14,204.78,139400.0
2008-03-07 10:25:00,204.88,205.39,204.03,204.5,72100.0,204.88,205.39,204.03,204.5,72100.0
2008-03-07 10:30:00,204.39,205.44,204.12,205.25,54400.0,204.39,205.44,204.12,205.25,54400.0
2008-03-07 10:35:00,205.25,206.99,204.0,206.44,126900.0,205.25,206.99,204.0,206.44,126900.0
2008-03-07 10:40:00,206.5,207.68,206.11,206.81,98400.0,206.5,207.68,206.11,206.81,98400.0
2008-03-07 10:45:00,206.8,207.5,206.28,207.31,49000.0,206.8,207.5,206.28,207.31,49000.0
2008-03-07 10:50:00,207.13,207.5,206.34,207.07,69800.0,207.13,207.5,206.34,207.07,69800.0
2008-03-07 10:55:00,206.98,207.05,205.64,205.86,55900.0,206.98,207.05,205.64,205.86,55900.0
2008-03-07 11:00:00,205.76,205.89,204.65,204.68,42000.0,205.76,205.89,204.65,204.68,42000.0
2008-03-07 11:05:00,204.76,204.98,203.87,203.87,60800.0,204.76,204.98,203.87,203.87,60800.0
2008-03-07 11:10:00,203.87,204.7,202.61,202.61,77000.0,203.87,204.7,202.61,202.61,77000.0
2008-03-07 11:15:00,202.61,203.66,202.61,203.51,62000.0,202.61,203.66,202.61,203.51,62000.0
2008-03-07 11:20:00,203.5,203.91,202.85,203.6,37200.0,203.5,203.91,202.85,203.6,37200.0
2008-03-07 11:25:00,203.7,203.7,202.1,202.37,61800.0,203.7,203.7,202.1,202.37,61800.0
2008-03-07 11:30:00,202.37,202.96,202.37,202.88,29800.0,202.37,202.96,202.37,202.88,29800.0
2008-03-07 11:35:00,202.77,203.47,202.64,203.4,40400.0,202.77,203.47,202.64,203.4,40400.0
2008-03-07 11:40:00,203.42,204.21,201.65,201.76,72900.0,203.42,204.21,201.65,201.76,72900.0
2008-03-07 11:45:00,201.83,202.19,201.46,201.63,61000.0,201.83,202.19,201.46,201.63,61000.0
2008-03-07 11:50:00,201.71,202.0,201.11,201.26,59600.0,201.71,202.0,201.11,201.26,59600.0
2008-03-07 11:55:00,201.21,201.65,200.65,200.88,51100.0,201.21,201.65,200.65,200.88,51100.0
2008-03-07 12:00:00,200.84,201.37,200.6,200.75,48400.0,200.84,201.37,200.6,200.75,48400.0
2008-03-07 12:05:00,200.68,200.82,199.33,199.93,88700.0,200.68,200.82,199.33,199.93,88700.0
2008-03-07 12:10:00,199.87,200.31,198.22,198.49,91600.0,199.87,200.31,198.22,198.49,91600.0
2008-03-07 12:15:00,198.47,199.72,198.18,199.06,53200.0,198.47,199.72,198.18,199.06,53200.0
2008-03-07 12:20:00,199.11,200.13,198.82,200.13,44600.0,199.11,200.13,198.82,200.13,44600.0
2008-03-07 12:25:00,200.13,200.77,199.76,199.87,78600.0,200.13,200.77,199.76,199.87,78600.0
2008-03-07 12:30:00,200.0,200.31,199.33,199.79,30000.0,200.0,200.31,199.33,199.79,30000.0
2008-03-07 12:35:00,199.79,199.99,199.17,199.66,38900.0,199.79,199.99,199.17,199.66,38900.0
2008-03-07 12:40:00,199.57,201.0,199.57,201.0,57400.0,199.57,201.0,199.57,201.0,57400.0
2008-03-07 12:45:00,200.99,201.7,200.82,201.59,53000.0,200.99,201.7,200.82,201.59,53000.0
2008-03-07 12:50:00,201.6,201.96,201.0,201.0,28300.0,201.6,201.96,201.0,201.0,28300.0
2008-03-07 12:55:00,200.97,201.04,200.19,200.3,24000.0,200.97,201.04,200.19,200.3,24000.0
2008-03-07 13:00:00,200.35,200.35,199.5,199.59,33700.0,200.35,200.35,199.5,199.59,33700.0
2008-03-07 13:05:00,199.61,200.06,199.43,199.52,24700.0,199.61,200.06,199.43,199.52,24700.0
2008-03-07 13:10:00,199.44,199.64,198.74,198.89,44600.0,199.44,199.64,198.74,198.89,44600.0
2008-03-07 13:15:00,198.66,198.85,198.33,198.4,43500.0,198.66,198.85,198.33,198.4,43500.0
2008-03-07 13:20:00,198.4,199.27,198.26,198.99,41000.0,198.4,199.27,198.26,198.99,41000.0
2008-03-07 13:25:00,198.94,199.79,198.66,199.67,26300.0,198.94,199.79,198.66,199.67,26300.0
2008-03-07 13:30:00,199.68,199.87,198.5,198.58,20900.0,199.68,199.87,198.5,198.58,20900.0
2008-03-07 13:35:00,198.57,198.85,198.5,198.85,26800.0,198.57,198.85,198.5,198.85,26800.0
2008-03-07 13:40:00,198.78,198.78,197.98,198.47,44100.0,198.78,198.78,197.98,198.47,44100.0
2008-03-07 13:45:00,198.44,198.53,197.67,197.9,57100.0,198.44,198.53,197.67,197.9,57100.0
2008-03-07 13:50:00,197.8,197.9,196.37,196.56,62100.0,197.8,197.9,196.37,196.56,62100.0
2008-03-07 13:55:00,196.5,197.27,196.03,196.7,50600.0,196.5,197.27,196.03,196.7,50600.0
2008-03-07 14:00:00,196.72,197.03,195.39,195.92,52200.0,196.72,197.03,195.39,195.92,52200.0
2008-03-07 14:05:00,195.87,197.5,195.62,197.5,72600.0,195.87,197.5,195.62,197.5,72600.0
2008-03-07 14:10:00,197.6,198.38,197.16,197.67,76000.0,197.6,198.38,197.16,197.67,76000.0
2008-03-07 14:15:00,197.7,197.83,196.45,196.98,48300.0,197.7,197.83,196.45,196.98,48300.0
2008-03-07 14:20:00,197.04,197.15,195.5,195.69,68300.0,197.04,197.15,195.5,195.69,68300.0
2008-03-07 14:25:00,195.72,196.89,195.2,196.71,47500.0,195.72,196.89,195.2,196.71,47500.0
2008-03-07 14:30:00,196.6,196.84,196.16,196.57,34300.0,196.6,196.84,196.16,196.57,34300.0
2008-03-07 14:35:00,196.55,196.56,195.07,195.96,58200.0,196.55,196.56,195.07,195.96,58200.0
2008-03-07 14:40:00,196.01,197.0,195.89,197.0,37800.0,196.01,197.0,195.89,197.0,37800.0
2008-03-07 14:45:00,197.0,197.7,196.67,197.6,70700.0,197.0,197.7,196.67,197.6,70700.0
2008-03-07 14:50:00,197.5,197.61,196.41,196.89,45100.0,197.5,197.61,196.41,196.89,45100.0
2008-03-07 14:55:00,196.94,198.5,196.0,198.35,67600.0,196.94,198.5,196.0,198.35,67600.0
2008-03-07 15:00:00,198.44,198.5,196.79,196.79,92000.0,198.44,198.5,196.79,196.79,92000.0
2008-03-07 15:05:00,196.79,198.55,196.75,198.24,65600.0,196.79,198.55,196.75,198.24,65600.0
2008-03-07 15:10:00,198.23,199.24,197.62,198.63,112700.0,198.23,199.24,197.62,198.63,112700.0
2008-03-07 15:15:00,198.64,201.23,198.16,201.12,141300.0,198.64,201.23,198.16,201.12,141300.0
2008-03-07 15:20:00,201.18,201.55,199.53,200.38,157700.0,201.18,201.55,199.53,200.38,157700.0
2008-03-07 15:25:00,200.32,200.72,198.5,199.44,88800.0,200.32,200.72,198.5,199.44,88800.0
2008-03-07 15:30:00,199.44,200.0,198.6,198.6,73200.0,199.44,200.0,198.6,198.6,73200.0
2008-03-07 15:35:00,198.55,199.4,197.82,198.58,75100.0,198.55,199.4,197.82,198.58,75100.0
2008-03-07 15:40:00,198.45,199.6,197.33,197.92,105900.0,198.45,199.6,197.33,197.92,105900.0
2008-03-07 15:45:00,197.92,198.49,196.78,197.0,99800.0,197.92,198.49,196.78,197.0,99800.0
2008-03-07 15:50:00,196.94,198.3,196.93,197.22,87000.0,196.94,198.3,196.93,197.22,87000.0
2008-03-07 15:55:00,197.25,197.78,196.88,197.0,77500.0,197.25,197.78,196.88,197.0,77500.0
2008-03-10 09:30:00,197.9,199.26,193.58,193.76,134500.0,197.9,199.26,193.58,193.76,134500.0
2008-03-10 09:35:00,193.95,195.74,192.7,195.12,120500.0,193.95,195.74,192.7,195.12,120500.0
2008-03-10 09:40:00,195.09,195.51,193.38,194.79,60400.0,195.09,195.51,193.38,194.79,60400.0
2008-03-10 09:45:00,194.88,194.98,191.67,191.67,107800.0,194.88,194.98,191.67,191.67,107800.0
2008-03-10 09:50:00,191.85,193.29,190.3,192.83,138100.0,191.85,193.29,190.3,192.83,138100.0
2008-03-10 09:55:00,192.74,197.03,191.04,193.25,88400.0,192.74,197.03,191.04,193.25,88400.0
2008-03-10 10:00:00,193.06,194.2,191.49,191.5,88300.0,193.06,194.2,191.49,191.5,88300.0
2008-03-10 10:05:00,191.51,192.33,190.5,191.87,91800.0,191.51,192.33,190.5,191.87,91800.0
2008-03-10 10:10:00,191.89,193.03,191.82,192.31,38900.0,191.89,193.03,191.82,192.31,38900.0
2008-03-10 10:15:00,192.47,193.0,191.4,192.15,67900.0,192.47,193.0,191.4,192.15,67900.0
2008-03-10 10:20:00,192.15,192.71,191.69,192.12,38600.0,192.15,192.71,191.69,192.12,38600.0
2008-03-10 10:25:00,192.25,193.25,192.15,192.62,57300.0,192.25,193.25,192.15,192.62,57300.0
2008-03-10 10:30:00,192.63,194.75,192.57,193.9,60800.0,192.63,194.75,192.57,193.9,60800.0
2008-03-10 10:35:00,193.9,194.5,193.18,193.96,58600.0,193.9,194.5,193.18,193.96,58600.0
2008-03-10 10:40:00,193.93,193.96,192.57,193.48,36200.0,193.93,193.96,192.57,193.48,36200.0
2008-03-10 10:45:00,193.23,195.47,193.19,195.05,69300.0,193.23,195.47,193.19,195.05,69300.0
2008-03-10 10:50:00,195.09,196.38,194.77,195.11,118800.0,195.09,196.38,194.77,195.11,118800.0
2008-03-10 10:55:00,195.01,195.33,192.81,193.24,90200.0,195.01,195.33,192.81,193.24,90200.0
2008-03-10 11:00:00,193.2,194.59,193.06,193.7,66200.0,193.2,194.59,193.06,193.7,66200.0
2008-03-10 11:05:00,193.7,193.96,192.42,192.59,56200.0,193.7,193.96,192.42,192.59,56200.0
2008-03-10 11:10:00,192.58,193.22,192.27,192.94,41300.0,192.58,193.22,192.27,192.94,41300.0
2008-03-10 11:15:00,192.78,192.96,191.52,191.65,63500.0,192.78,192.96,191.52,191.65,63500.0
2008-03-10 11:20:00,191.58,191.7,190.04,190.14,93000.0,191.58,191.7,190.04,190.14,93000.0
2008-03-10 11:25:00,190.19,191.0,190.05,190.25,61500.0,190.19,191.0,190.05,190.25,61500.0
2008-03-10 11:30:00,190.23,191.02,188.69,188.7,134200.0,190.23,191.02,188.69,188.7,134200.0
2008-03-10 11:35:00,188.69,190.96,188.54,189.44,86200.0,188.69,190.96,188.54,189.44,86200.0
2008-03-10 11:40:00,189.45,189.63,188.14,188.14,88500.0,189.45,189.63,188.14,188.14,88500.0
2008-03-10 11:45:00,188.14,189.81,188.05,189.52,91500.0,188.14,189.81,188.05,189.52,91500.0
2008-03-10 11:50:00,189.51,190.27,188.7,189.36,69300.0,189.51,190.27,188.7,189.36,69300.0
2008-03-10 11:55:00,189.42,189.64,188.11,188.88,43200.0,189.42,189.64,188.11,188.88,43200.0
2008-03-10 12:00:00,189.07,189.4,188.25,188.25,38100.0,189.07,189.4,188.25,188.25,38100.0
2008-03-10 12:05:00,188.25,189.0,187.9,188.21,67900.0,188.25,189.0,187.9,188.21,67900.0
2008-03-10 12:10:00,188.2,189.22,187.75,188.2,57400.0,188.2,189.22,187.75,188.2,57400.0
2008-03-10 12:15:00,188.2,188.75,187.75,188.69,50100.0,188.2,188.75,187.75,188.69,50100.0
2008-03-10 12:20:00,188.56,189.33,188.31,188.42,44500.0,188.56,189.33,188.31,188.42,44500.0
2008-03-10 12:25:00,188.41,188.59,186.53,186.79,86600.0,188.41,188.59,186.53,186.79,86600.0
2008-03-10 12:30:00,186.66,187.25,186.27,186.81,50900.0,186.66,187.25,186.27,186.81,50900.0
2008-03-10 12:35:00,186.95,187.43,186.74,187.22,59800.0,186.95,187.43,186.74,187.22,59800.0
2008-03-10 12:40:00,187.08,187.22,186.5,186.5,45500.0,187.08,187.22,186.5,186.5,45500.0
2008-03-10 12:45:00,186.46,186.63,185.67,185.75,76800.0,186.46,186.63,185.67,185.75,76800.0
2008-03-10 12:50:00,185.75,185.98,185.3,185.98,78700.0,185.75,185.98,185.3,185.98,78700.0
2008-03-10 12:55:00,185.96,186.64,185.72,186.37,71400.0,185.96,186.64,185.72,186.37,71400.0
2008-03-10 13:00:00,186.35,186.44,185.5,185.67,38800.0,186.35,186.44,185.5,185.67,38800.0
2008-03-10 13:05:00,185.63,189.01,184.45,184.59,126100.0,185.63,189.01,184.45,184.59,126100.0
2008-03-10 13:10:00,184.59,184.72,183.58,183.71,69900.0,184.59,184.72,183.58,183.71,69900.0
2008-03-10 13:15:00,183.73,184.59,183.52,183.85,53700.0,183.73,184.59,183.52,183.85,53700.0
2008-03-10 13:20:00,183.8,184.75,183.63,183.65,83300.0,183.8,184.75,183.63,183.65,83300.0
2008-03-10 13:25:00,183.74,183.87,183.1,183.55,56200.0,183.74,183.87,183.1,183.55,56200.0
2008-03-10 13:30:00,183.5,184.21,183.35,183.61,66000.0,183.5,184.21,183.35,183.61,66000.0
2008-03-10 13:35:00,183.59,183.7,181.5,181.91,125400.0,183.59,183.7,181.5,181.91,125400.0
2008-03-10 13:40:00,181.89,182.23,181.29,181.91,85700.0,181.89,182.23,181.29,181.91,85700.0
2008-03-10 13:45:00,181.91,182.42,180.26,180.59,108400.0,181.91,182.42,180.26,180.59,108400.0
2008-03-10 13:50:00,180.67,181.43,180.16,180.78,67900.0,180.67,181.43,180.16,180.78,67900.0
2008-03-10 13:55:00,180.79,181.52,180.16,180.26,53900.0,180.79,181.52,180.16,180.26,53900.0
2008-03-10 14:00:00,180.3,180.61,179.43,179.55,108300.0,180.3,180.61,179.43,179.55,108300.0
2008-03-10 14:05:00,179.63,180.44,179.15,180.18,170900.0,179.63,180.44,179.15,180.18,170900.0
2008-03-10 14:10:00,180.15,181.38,180.08,180.92,101000.0,180.15,181.38,180.08,180.92,101000.0
2008-03-10 14:15:00,180.92,181.19,180.05,180.14,73400.0,180.92,181.19,180.05,180.14,73400.0
2008-03-10 14:20:00,180.25,180.43,180.0,180.28,100600.0,180.25,180.43,180.0,180.28,100600.0
2008-03-10 14:25:00,180.3,181.81,180.15,181.6,95500.0,180.3,181.81,180.15,181.6,95500.0
2008-03-10 14:30:00,181.59,182.43,181.55,181.77,125700.0,181.59,182.43,181.55,181.77,125700.0
2008-03-10 14:35:00,181.77,182.31,181.41,181.97,134900.0,181.77,182.31,181.41,181.97,134900.0
2008-03-10 14:40:00,181.98,182.25,180.71,180.78,55700.0,181.98,182.25,180.71,180.78,55700.0
2008-03-10 14:45:00,180.8,181.76,180.28,180.72,77400.0,180.8,181.76,180.28,180.72,77400.0
2008-03-10 14:50:00,180.71,181.36,180.64,181.36,41300.0,180.71,181.36,180.64,181.36,41300.0
2008-03-10 14:55:00,181.37,181.38,180.26,180.5,62300.0,181.37,181.38,180.26,180.5,62300.0
2008-03-10 15:00:00,180.52,180.94,180.15,180.7,63500.0,180.52,180.94,180.15,180.7,63500.0
2008-03-10 15:05:00,180.64,180.82,180.1,180.53,61100.0,180.64,180.82,180.1,180.53,61100.0
2008-03-10 15:10:00,180.51,180.7,180.1,180.53,68100.0,180.51,180.7,180.1,180.53,68100.0
2008-03-10 15:15:00,180.5,180.89,180.16,180.8,54500.0,180.5,180.89,180.16,180.8,54500.0
2008-03-10 15:20:00,180.8,181.41,180.31,180.36,81000.0,180.8,181.41,180.31,180.36,81000.0
2008-03-10 15:25:00,180.31,181.7,180.31,181.24,91300.0,180.31,181.7,180.31,181.24,91300.0
2008-03-10 15:30:00,181.24,181.64,180.76,181.33,98600.0,181.24,181.64,180.76,181.33,98600.0
2008-03-10 15:35:00,181.3,181.38,180.18,180.45,66900.0,181.3,181.38,180.18,180.45,66900.0
2008-03-10 15:40:00,180.42,181.36,179.73,180.98,276600.0,180.42,181.36,179.73,180.98,276600.0
2008-03-10 15:45:00,180.88,180.9,178.02,178.08,187100.0,180.88,180.9,178.02,178.08,187100.0
2008-03-10 15:50:00,178.03,178.29,176.67,176.97,198600.0,178.03,178.29,176.67,176.97,198600.0
2008-03-10 15:55:00,177.1,177.5,176.01,176.33,234500.0,177.1,177.5,176.01,176.33,234500.0
2008-03-11 09:30:00,184.45,186.94,184.0,185.8,284500.0,184.45,186.94,184.0,185.8,284500.0
2008-03-11 09:35:00,185.65,186.53,184.53,185.43,164100.0,185.65,186.53,184.53,185.43,164100.0
2008-03-11 09:40:00,185.43,186.49,184.5,185.44,136700.0,185.43,186.49,184.5,185.44,136700.0
2008-03-11 09:45:00,185.28,185.93,184.8,185.37,126200.0,185.28,185.93,184.8,185.37,126200.0
2008-03-11 09:50:00,185.5,185.93,182.76,183.45,198300.0,185.5,185.93,182.76,183.45,198300.0
2008-03-11 09:55:00,183.46,183.78,182.17,182.23,175800.0,183.46,183.78,182.17,182.23,175800.0
2008-03-11 10:00:00,182.29,183.42,181.9,182.18,121000.0,182.29,183.42,181.9,182.18,121000.0
2008-03-11 10:05:00,182.09,182.5,181.91,182.4,155300.0,182.09,182.5,181.91,182.4,155300.0
2008-03-11 10:10:00,182.5,182.9,182.06,182.21,218700.0,182.5,182.9,182.06,182.21,218700.0
2008-03-11 10:15:00,182.21,182.28,180.4,181.27,177800.0,182.21,182.28,180.4,181.27,177800.0
2008-03-11 10:20:00,181.26,183.2,181.11,182.89,114600.0,181.26,183.2,181.11,182.89,114600.0
2008-03-11 10:25:00,182.87,184.17,182.71,183.95,93100.0,182.87,184.17,182.71,183.95,93100.0
2008-03-11 10:30:00,183.94,184.47,183.24,183.53,73100.0,183.94,184.47,183.24,183.53,73100.0
2008-03-11 10:35:00,183.52,184.89,183.11,184.74,79600.0,183.52,184.89,183.11,184.74,79600.0
2008-03-11 10:40:00,184.65,185.72,184.28,184.87,120300.0,184.65,185.72,184.28,184.87,120300.0
2008-03-11 10:45:00,184.92,185.73,184.41,184.93,80300.0,184.92,185.73,184.41,184.93,80300.0
2008-03-11 10:50:00,184.91,185.99,184.51,185.96,98000.0,184.91,185.99,184.51,185.96,98000.0
2008-03-11 10:55:00,185.93,186.76,185.78,186.5,124300.0,185.93,186.76,185.78,186.5,124300.0
2008-03-11 11:00:00,186.59,187.08,185.88,186.46,104800.0,186.59,187.08,185.88,186.46,104800.0
2008-03-11 11:05:00,186.35,186.77,185.56,185.82,67400.0,186.35,186.77,185.56,185.82,67400.0
2008-03-11 11:10:00,185.83,185.92,184.97,184.98,64300.0,185.83,185.92,184.97,184.98,64300.0
2008-03-11 11:15:00,184.9,185.38,184.6,185.35,38100.0,184.9,185.38,184.6,185.35,38100.0
2008-03-11 11:20:00,185.29,185.61,184.77,185.43,30800.0,185.29,185.61,184.77,185.43,30800.0
2008-03-11 11:25:00,185.43,185.5,184.62,185.09,50800.0,185.43,185.5,184.62,185.09,50800.0
2008-03-11 11:30:00,184.92,185.11,184.44,184.96,48100.0,184.92,185.11,184.44,184.96,48100.0
2008-03-11 11:35:00,184.82,185.11,184.5,184.5,29600.0,184.82,185.11,184.5,184.5,29600.0
2008-03-11 11:40:00,184.5,184.7,183.66,184.05,79900.0,184.5,184.7,183.66,184.05,79900.0
2008-03-11 11:45:00,184.06,184.61,183.57,184.47,59100.0,184.06,184.61,183.57,184.47,59100.0
2008-03-11 11:50:00,184.4,184.49,183.08,184.14,47600.0,184.4,184.49,183.08,184.14,47600.0
2008-03-11 11:55:00,184.21,184.21,183.22,183.86,37600.0,184.21,184.21,183.22,183.86,37600.0
2008-03-11 12:00:00,183.87,184.5,183.79,184.34,38100.0,183.87,184.5,183.79,184.34,38100.0
2008-03-11 12:05:00,184.34,184.55,183.78,184.31,34100.0,184.34,184.55,183.78,184.31,34100.0
2008-03-11 12:10:00,184.3,185.0,184.26,184.89,43100.0,184.3,185.0,184.26,184.89,43100.0
2008-03-11 12:15:00,184.88,184.94,184.44,184.57,25200.0,184.88,184.94,184.44,184.57,25200.0
2008-03-11 12:20:00,184.58,185.0,184.48,184.94,27200.0,184.58,185.0,184.48,184.94,27200.0
2008-03-11 12:25:00,184.97,185.0,184.26,184.99,28400.0,184.97,185.0,184.26,184.99,28400.0
2008-03-11 12:30:00,184.92,185.0,184.45,184.61,32000.0,184.92,185.0,184.45,184.61,32000.0
2008-03-11 12:35:00,184.73,184.73,184.05,184.13,20600.0,184.73,184.73,184.05,184.13,20600.0
2008-03-11 12:40:00,184.11,184.13,183.5,184.03,29600.0,184.11,184.13,183.5,184.03,29600.0
2008-03-11 12:45:00,184.11,184.48,183.7,183.75,24200.0,184.11,184.48,183.7,183.75,24200.0
2008-03-11 12:50:00,183.81,183.91,183.07,183.32,34500.0,183.81,183.91,183.07,183.32,34500.0
2008-03-11 12:55:00,183.34,184.23,183.24,184.1,34500.0,183.34,184.23,183.24,184.1,34500.0
2008-03-11 13:00:00,184.1,184.44,183.57,184.2,27600.0,184.1,184.44,183.57,184.2,27600.0
2008-03-11 13:05:00,184.29,184.9,184.17,184.39,26900.0,184.29,184.9,184.17,184.39,26900.0
2008-03-11 13:10:00,184.53,185.02,184.45,184.71,36100.0,184.53,185.02,184.45,184.71,36100.0
2008-03-11 13:15:00,184.8,185.18,184.41,185.05,18300.0,184.8,185.18,184.41,185.05,18300.0
2008-03-11 13:20:00,185.17,185.17,183.92,184.64,41500.0,185.17,185.17,183.92,184.64,41500.0
2008-03-11 13:25:00,184.73,185.23,184.72,185.02,37200.0,184.73,185.23,184.72,185.02,37200.0
2008-03-11 13:30:00,184.99,185.27,184.52,184.8,20600.0,184.99,185.27,184.52,184.8,20600.0
2008-03-11 13:35:00,184.73,184.94,184.47,184.61,24500.0,184.73,184.94,184.47,184.61,24500.0
2008-03-11 13:40:00,184.61,184.71,184.27,184.5,19700.0,184.61,184.71,184.27,184.5,19700.0
2008-03-11 13:45:00,184.49,184.49,183.8,184.26,27000.0,184.49,184.49,183.8,184.26,27000.0
2008-03-11 13:50:00,184.28,184.95,184.17,184.85,17600.0,184.28,184.95,184.17,184.85,17600.0
2008-03-11 13:55:00,184.91,186.63,184.91,186.35,70300.0,184.91,186.63,184.91,186.35,70300.0
2008-03-11 14:00:00,186.35,186.5,185.75,186.1,28500.0,186.35,186.5,185.75,186.1,28500.0
2008-03-11 14:05:00,186.08,186.4,185.93,186.17,20900.0,186.08,186.4,185.93,186.17,20900.0
2008-03-11 14:10:00,186.17,186.17,185.62,185.78,21700.0,186.17,186.17,185.62,185.78,21700.0
2008-03-11 14:15:00,185.75,186.99,185.75,186.94,50300.0,185.75,186.99,185.75,186.94,50300.0
2008-03-11 14:20:00,186.95,187.07,186.33,186.76,47100.0,186.95,187.07,186.33,186.76,47100.0
2008-03-11 14:25:00,186.84,188.0,186.78,187.66,88900.0,186.84,188.0,186.78,187.66,88900.0
2008-03-11 14:30:00,187.72,188.21,187.41,188.13,46500.0,187.72,188.21,187.41,188.13,46500.0
2008-03-11 14:35:00,188.2,189.55,188.2,189.32,97800.0,188.2,189.55,188.2,189.32,97800.0
2008-03-11 14:40:00,189.38,190.19,189.12,189.7,93800.0,189.38,190.19,189.12,189.7,93800.0
2008-03-11 14:45:00,189.75,191.29,189.66,190.97,101800.0,189.75,191.29,189.66,190.97,101800.0
2008-03-11 14:50:00,190.95,191.39,190.0,191.25,82300.0,190.95,191.39,190.0,191.25,82300.0
2008-03-11 14:55:00,191.17,191.49,190.28,190.45,72700.0,191.17,191.49,190.28,190.45,72700.0
2008-03-11 15:00:00,190.45,190.78,190.05,190.07,59100.0,190.45,190.78,190.05,190.07,59100.0
2008-03-11 15:05:00,190.09,190.97,190.09,190.64,50400.0,190.09,190.97,190.09,190.64,50400.0
2008-03-11 15:10:00,190.57,191.33,190.06,190.48,87800.0,190.57,191.33,190.06,190.48,87800.0
2008-03-11 15:15:00,190.51,191.7,190.48,191.0,86100.0,190.51,191.7,190.48,191.0,86100.0
2008-03-11 15:20:00,190.91,191.29,190.62,191.13,55700.0,190.91,191.29,190.62,191.13,55700.0
2008-03-11 15:25:00,191.22,191.25,190.78,190.99,35800.0,191.22,191.25,190.78,190.99,35800.0
2008-03-11 15:30:00,191.15,191.46,190.52,191.45,65300.0,191.15,191.46,190.52,191.45,65300.0
2008-03-11 15:35:00,191.45,193.7,191.32,193.69,149700.0,191.45,193.7,191.32,193.69,149700.0
2008-03-11 15:40:00,193.69,194.25,193.3,194.13,146800.0,193.69,194.25,193.3,194.13,146800.0
2008-03-11 15:45:00,194.16,197.74,194.06,197.69,267500.0,194.16,197.74,194.06,197.69,267500.0
2008-03-11 15:50:00,197.68,199.04,197.0,197.5,263600.0,197.68,199.04,197.0,197.5,263600.0
2008-03-11 15:55:00,197.49,198.5,197.17,198.11,158200.0,197.49,198.5,197.17,198.11,158200.0
2008-03-12 09:30:00,203.88,203.89,200.12,201.18,192600.0,203.88,203.89,200.12,201.18,192600.0
2008-03-12 09:35:00,201.2,201.24,199.32,200.27,122200.0,201.2,201.24,199.32,200.27,122200.0
2008-03-12 09:40:00,200.31,200.6,195.1,196.0,205800.0,200.31,200.6,195.1,196.0,205800.0
2008-03-12 09:45:00,195.99,197.72,195.99,197.62,121200.0,195.99,197.72,195.99,197.62,121200.0
2008-03-12 09:50:00,197.64,197.87,195.63,196.85,95800.0,197.64,197.87,195.63,196.85,95800.0
2008-03-12 09:55:00,196.83,199.75,196.41,198.23,134400.0,196.83,199.75,196.41,198.23,134400.0
2008-03-12 10:00:00,198.17,199.58,197.87,198.96,67900.0,198.17,199.58,197.87,198.96,67900.0
2008-03-12 10:05:00,198.73,198.9,197.19,198.0,75600.0,198.73,198.9,197.19,198.0,75600.0
2008-03-12 10:10:00,198.05,201.25,197.83,201.0,121400.0,198.05,201.25,197.83,201.0,121400.0
2008-03-12 10:15:00,200.68,201.5,198.71,199.7,103100.0,200.68,201.5,198.71,199.7,103100.0
2008-03-12 10:20:00,199.74,201.0,199.73,200.0,71700.0,199.74,201.0,199.73,200.0,71700.0
2008-03-12 10:25:00,200.0,200.15,198.5,198.91,48000.0,200.0,200.15,198.5,198.91,48000.0
2008-03-12 10:30:00,198.91,199.37,198.43,199.08,39700.0,198.91,199.37,198.43,199.08,39700.0
2008-03-12 10:35:00,199.0,199.8,198.57,199.15,38400.0,199.0,199.8,198.57,199.15,38400.0
2008-03-12 10:40:00,199.13,201.28,198.86,199.57,62400.0,199.13,201.28,198.86,199.57,62400.0
2008-03-12 10:45:00,199.8,200.2,199.52,200.2,38800.0,199.8,200.2,199.52,200.2,38800.0
2008-03-12 10:50:00,200.12,201.5,199.97,200.02,45300.0,200.12,201.5,199.97,200.02,45300.0
2008-03-12 10:55:00,200.03,200.94,200.01,200.69,45200.0,200.03,200.94,200.01,200.69,45200.0
2008-03-12 11:00:00,200.76,202.14,200.41,202.14,87300.0,200.76,202.14,200.41,202.14,87300.0
2008-03-12 11:05:00,202.14,202.53,201.7,202.19,86600.0,202.14,202.53,201.7,202.19,86600.0
2008-03-12 11:10:00,201.99,203.8,201.97,203.73,103800.0,201.99,203.8,201.97,203.73,103800.0
2008-03-12 11:15:00,203.82,204.62,203.16,204.25,114700.0,203.82,204.62,203.16,204.25,114700.0
2008-03-12 11:20:00,204.21,205.98,203.83,205.41,149300.0,204.21,205.98,203.83,205.41,149300.0
2008-03-12 11:25:00,205.29,205.73,204.81,204.85,72700.0,205.29,205.73,204.81,204.85,72700.0
2008-03-12 11:30:00,204.84,205.47,204.71,204.71,53000.0,204.84,205.47,204.71,204.71,53000.0
2008-03-12 11:35:00,204.8,205.48,203.81,205.18,80200.0,204.8,205.48,203.81,205.18,80200.0
2008-03-12 11:40:00,205.13,206.95,204.79,206.95,129900.0,205.13,206.95,204.79,206.95,129900.0
2008-03-12 11:45:00,206.8,207.7,206.0,206.51,121700.0,206.8,207.7,206.0,206.51,121700.0
2008-03-12 11:50:00,206.52,206.97,205.3,205.58,75200.0,206.52,206.97,205.3,205.58,75200.0
2008-03-12 11:55:00,205.58,206.33,205.0,205.27,99100.0,205.58,206.33,205.0,205.27,99100.0
2008-03-12 12:00:00,205.29,205.4,204.94,205.11,46300.0,205.29,205.4,204.94,205.11,46300.0
2008-03-12 12:05:00,205.14,206.24,205.02,205.51,93600.0,205.14,206.24,205.02,205.51,93600.0
2008-03-12 12:10:00,205.7,206.66,205.61,206.32,36400.0,205.7,206.66,205.61,206.32,36400.0
2008-03-12 12:15:00,206.15,206.3,205.13,205.3,32600.0,206.15,206.3,205.13,205.3,32600.0
2008-03-12 12:20:00,205.3,205.98,205.18,205.97,22700.0,205.3,205.98,205.18,205.97,22700.0
2008-03-12 12:25:00,205.97,206.4,205.42,205.44,38800.0,205.97,206.4,205.42,205.44,38800.0
2008-03-12 12:30:00,205.5,205.72,205.33,205.54,27700.0,205.5,205.72,205.33,205.54,27700.0
2008-03-12 12:35:00,205.45,205.59,203.75,203.85,51800.0,205.45,205.59,203.75,203.85,51800.0
2008-03-12 12:40:00,203.66,204.83,203.6,204.56,35700.0,203.66,204.83,203.6,204.56,35700.0
2008-03-12 12:45:00,204.58,204.83,203.26,203.59,58300.0,204.58,204.83,203.26,203.59,58300.0
2008-03-12 12:50:00,203.65,203.93,202.05,203.15,68900.0,203.65,203.93,202.05,203.15,68900.0
2008-03-12 12:55:00,203.18,203.5,202.85,203.22,31800.0,203.18,203.5,202.85,203.22,31800.0
2008-03-12 13:00:00,203.11,204.45,203.08,204.13,29400.0,203.11,204.45,203.08,204.13,29400.0
2008-03-12 13:05:00,204.01,204.54,203.83,204.5,20000.0,204.01,204.54,203.83,204.5,20000.0
2008-03-12 13:10:00,204.57,204.93,204.05,204.52,33500.0,204.57,204.93,204.05,204.52,33500.0
2008-03-12 13:15:00,204.53,204.75,204.31,204.46,15500.0,204.53,204.75,204.31,204.46,15500.0
2008-03-12 13:20:00,204.65,205.59,204.5,205.37,48000.0,204.65,205.59,204.5,205.37,48000.0
2008-03-12 13:25:00,205.35,205.44,204.5,204.93,27800.0,205.35,205.44,204.5,204.93,27800.0
2008-03-12 13:30:00,205.09,205.25,204.63,204.86,34000.0,205.09,205.25,204.63,204.86,34000.0
2008-03-12 13:35:00,204.86,205.0,204.33,204.43,23100.0,204.86,205.0,204.33,204.43,23100.0
2008-03-12 13:40:00,204.24,204.6,203.01,203.56,43500.0,204.24,204.6,203.01,203.56,43500.0
2008-03-12 13:45:00,203.46,203.7,203.11,203.37,28400.0,203.46,203.7,203.11,203.37,28400.0
2008-03-12 13:50:00,203.27,204.22,203.27,204.16,22200.0,203.27,204.22,203.27,204.16,22200.0
2008-03-12 13:55:00,204.2,204.29,203.25,203.45,14900.0,204.2,204.29,203.25,203.45,14900.0
2008-03-12 14:00:00,203.25,203.9,202.61,203.45,40500.0,203.25,203.9,202.61,203.45,40500.0
2008-03-12 14:05:00,203.18,203.26,202.1,202.5,40400.0,203.18,203.26,202.1,202.5,40400.0
2008-03-12 14:10:00,202.61,202.78,201.05,201.1,68700.0,202.61,202.78,201.05,201.1,68700.0
2008-03-12 14:15:00,201.23,202.28,201.01,202.23,50800.0,201.23,202.28,201.01,202.23,50800.0
2008-03-12 14:20:00,202.01,203.22,201.84,202.12,55800.0,202.01,203.22,201.84,202.12,55800.0
2008-03-12 14:25:00,202.08,202.51,201.14,201.14,53900.0,202.08,202.51,201.14,201.14,53900.0
2008-03-12 14:30:00,201.2,202.75,200.77,202.19,68100.0,201.2,202.75,200.77,202.19,68100.0
2008-03-12 14:35:00,202.35,203.43,202.21,202.48,52300.0,202.35,203.43,202.21,202.48,52300.0
2008-03-12 14:40:00,202.31,203.82,202.31,203.34,37500.0,202.31,203.82,202.31,203.34,37500.0
2008-03-12 14:45:00,203.35,203.35,202.4,203.06,40300.0,203.35,203.35,202.4,203.06,40300.0
2008-03-12 14:50:00,203.06,203.43,202.79,202.81,27000.0,203.06,203.43,202.79,202.81,27000.0
2008-03-12 14:55:00,202.91,202.99,202.5,202.82,33000.0,202.91,202.99,202.5,202.82,33000.0
2008-03-12 15:00:00,202.62,202.84,201.8,202.63,37800.0,202.62,202.84,201.8,202.63,37800.0
2008-03-12 15:05:00,202.51,203.6,202.3,203.16,40900.0,202.51,203.6,202.3,203.16,40900.0
2008-03-12 15:10:00,203.11,203.13,201.56,202.07,54000.0,203.11,203.13,201.56,202.07,54000.0
2008-03-12 15:15:00,202.07,202.54,201.8,202.29,33000.0,202.07,202.54,201.8,202.29,33000.0
2008-03-12 15:20:00,202.3,202.3,201.77,201.95,22500.0,202.3,202.3,201.77,201.95,22500.0
2008-03-12 15:25:00,201.86,202.79,201.85,202.35,77500.0,201.86,202.79,201.85,202.35,77500.0
2008-03-12 15:30:00,202.31,202.96,201.8,201.8,81700.0,202.31,202.96,201.8,201.8,81700.0
2008-03-12 15:35:00,201.81,202.44,201.47,201.54,92200.0,201.81,202.44,201.47,201.54,92200.0
2008-03-12 15:40:00,201.51,202.88,201.43,202.37,89000.0,201.51,202.88,201.43,202.37,89000.0
2008-03-12 15:45:00,202.29,202.83,201.87,202.71,75900.0,202.29,202.83,201.87,202.71,75900.0
2008-03-12 15:50:00,202.67,205.0,202.67,204.24,152900.0,202.67,205.0,202.67,204.24,152900.0
2008-03-12 15:55:00,204.26,206.0,204.26,205.7,183000.0,204.26,206.0,204.26,205.7,183000.0
2008-03-13 09:30:00,199.26,199.26,195.01,196.72,290100.0,199.26,199.26,195.01,196.72,290100.0
2008-03-13 09:35:00,196.72,198.41,196.43,197.29,139000.0,196.72,198.41,196.43,197.29,139000.0
2008-03-13 09:40:00,197.4,198.79,196.94,198.03,114000.0,197.4,198.79,196.94,198.03,114000.0
2008-03-13 09:45:00,197.8,199.21,197.8,198.97,103700.0,197.8,199.21,197.8,198.97,103700.0
2008-03-13 09:50:00,198.99,199.4,197.19,197.55,124300.0,198.99,199.4,197.19,197.55,124300.0
2008-03-13 09:55:00,197.55,197.97,195.56,196.31,120000.0,197.55,197.97,195.56,196.31,120000.0
2008-03-13 10:00:00,196.28,196.83,195.5,196.78,113700.0,196.28,196.83,195.5,196.78,113700.0
2008-03-13 10:05:00,196.58,197.53,195.8,196.62,76100.0,196.58,197.53,195.8,196.62,76100.0
2008-03-13 10:10:00,196.72,198.62,196.64,197.3,75100.0,196.72,198.62,196.64,197.3,75100.0
2008-03-13 10:15:00,197.25,197.69,195.8,196.16,85000.0,197.25,197.69,195.8,196.16,85000.0
2008-03-13 10:20:00,196.14,196.59,195.01,195.93,113100.0,196.14,196.59,195.01,195.93,113100.0
2008-03-13 10:25:00,195.95,197.29,195.75,197.27,62400.0,195.95,197.29,195.75,197.27,62400.0
2008-03-13 10:30:00,197.18,197.46,196.14,196.3,56600.0,197.18,197.46,196.14,196.3,56600.0
2008-03-13 10:35:00,196.25,196.46,195.6,195.71,92900.0,196.25,196.46,195.6,195.71,92900.0
2008-03-13 10:40:00,195.73,196.19,194.29,194.38,94100.0,195.73,196.19,194.29,194.38,94100.0
2008-03-13 10:45:00,194.4,195.39,193.84,195.0,82300.0,194.4,195.39,193.84,195.0,82300.0
2008-03-13 10:50:00,195.0,195.37,194.67,195.01,51000.0,195.0,195.37,194.67,195.01,51000.0
2008-03-13 10:55:00,195.02,196.1,194.96,195.27,51600.0,195.02,196.1,194.96,195.27,51600.0
2008-03-13 11:00:00,195.3,195.8,194.63,195.03,62800.0,195.3,195.8,194.63,195.03,62800.0
2008-03-13 11:05:00,195.01,197.27,195.01,195.65,97500.0,195.01,197.27,195.01,195.65,97500.0
2008-03-13 11:10:00,195.43,197.5,195.43,195.5,132600.0,195.43,197.5,195.43,195.5,132600.0
2008-03-13 11:15:00,195.52,195.76,194.2,194.69,84000.0,195.52,195.76,194.2,194.69,84000.0
2008-03-13 11:20:00,194.75,197.59,194.68,197.28,101600.0,194.75,197.59,194.68,197.28,101600.0
2008-03-13 11:25:00,197.28,197.34,196.09,196.79,83600.0,197.28,197.34,196.09,196.79,83600.0
2008-03-13 11:30:00,196.6,197.42,196.34,197.23,45500.0,196.6,197.42,196.34,197.23,45500.0
2008-03-13 11:35:00,197.32,199.0,197.29,198.99,87700.0,197.32,199.0,197.29,198.99,87700.0
2008-03-13 11:40:00,198.87,201.13,198.28,198.99,124400.0,198.87,201.13,198.28,198.99,124400.0
2008-03-13 11:45:00,198.71,199.0,196.79,197.71,69000.0,198.71,199.0,196.79,197.71,69000.0
2008-03-13 11:50:00,197.85,198.44,197.2,197.93,43800.0,197.85,198.44,197.2,197.93,43800.0
2008-03-13 11:55:00,198.02,199.6,197.58,199.52,52100.0,198.02,199.6,197.58,199.52,52100.0
2008-03-13 12:00:00,199.52,201.88,199.52,201.05,131200.0,199.52,201.88,199.52,201.05,131200.0
2008-03-13 12:05:00,201.05,202.65,200.85,201.94,95100.0,201.05,202.65,200.85,201.94,95100.0
2008-03-13 12:10:00,201.87,203.08,201.33,201.77,82400.0,201.87,203.08,201.33,201.77,82400.0
2008-03-13 12:15:00,201.62,202.39,201.62,202.05,44500.0,201.62,202.39,201.62,202.05,44500.0
2008-03-13 12:20:00,202.05,202.18,200.9,202.14,64100.0,202.05,202.18,200.9,202.14,64100.0
2008-03-13 12:25:00,202.13,202.25,201.41,201.97,35200.0,202.13,202.25,201.41,201.97,35200.0
2008-03-13 12:30:00,201.8,202.5,201.57,202.49,32500.0,201.8,202.5,201.57,202.49,32500.0
2008-03-13 12:35:00,202.39,203.17,202.0,203.05,82600.0,202.39,203.17,202.0,203.05,82600.0
2008-03-13 12:40:00,203.05,203.82,201.36,201.57,82800.0,203.05,203.82,201.36,201.57,82800.0
2008-03-13 12:45:00,201.65,201.94,200.43,200.91,50400.0,201.65,201.94,200.43,200.91,50400.0
2008-03-13 12:50:00,200.98,201.98,200.1,201.9,50200.0,200.98,201.98,200.1,201.9,50200.0
2008-03-13 12:55:00,201.99,202.0,200.98,201.15,31400.0,201.99,202.0,200.98,201.15,31400.0
2008-03-13 13:00:00,201.2,201.74,201.02,201.17,19800.0,201.2,201.74,201.02,201.17,19800.0
2008-03-13 13:05:00,201.17,203.33,201.17,202.61,83800.0,201.17,203.33,201.17,202.61,83800.0
2008-03-13 13:10:00,202.62,203.29,201.96,201.99,38900.0,202.62,203.29,201.96,201.99,38900.0
2008-03-13 13:15:00,202.09,203.0,201.52,202.99,33100.0,202.09,203.0,201.52,202.99,33100.0
2008-03-13 13:20:00,203.0,204.64,202.85,204.16,67800.0,203.0,204.64,202.85,204.16,67800.0
2008-03-13 13:25:00,204.12,208.89,204.1,208.89,138200.0,204.12,208.89,204.1,208.89,138200.0
2008-03-13 13:30:00,208.88,209.0,206.26,207.15,94000.0,208.88,209.0,206.26,207.15,94000.0
2008-03-13 13:35:00,207.15,210.27,207.04,207.72,138300.0,207.15,210.27,207.04,207.72,138300.0
2008-03-13 13:40:00,207.9,208.45,207.32,208.02,58300.0,207.9,208.45,207.32,208.02,58300.0
2008-03-13 13:45:00,208.0,208.25,205.47,205.8,76100.0,208.0,208.25,205.47,205.8,76100.0
2008-03-13 13:50:00,205.83,208.88,205.72,208.88,75200.0,205.83,208.88,205.72,208.88,75200.0
2008-03-13 13:55:00,208.88,209.23,206.66,206.87,79600.0,208.88,209.23,206.66,206.87,79600.0
2008-03-13 14:00:00,206.86,208.23,206.86,207.64,46800.0,206.86,208.23,206.86,207.64,46800.0
2008-03-13 14:05:00,207.49,208.19,206.92,207.55,53400.0,207.49,208.19,206.92,207.55,53400.0
2008-03-13 14:10:00,207.55,207.72,206.66,206.86,45000.0,207.55,207.72,206.66,206.86,45000.0
2008-03-13 14:15:00,207.08,207.89,206.04,206.36,46800.0,207.08,207.89,206.04,206.36,46800.0
2008-03-13 14:20:00,206.36,207.49,206.0,207.16,49000.0,206.36,207.49,206.0,207.16,49000.0
2008-03-13 14:25:00,207.26,207.63,206.6,207.32,44400.0,207.26,207.63,206.6,207.32,44400.0
2008-03-13 14:30:00,207.35,207.41,205.7,205.72,44100.0,207.35,207.41,205.7,205.72,44100.0
2008-03-13 14:35:00,205.79,206.7,205.25,205.73,54800.0,205.79,206.7,205.25,205.73,54800.0
2008-03-13 14:40:00,205.66,205.87,205.04,205.13,35500.0,205.66,205.87,205.04,205.13,35500.0
2008-03-13 14:45:00,205.1,205.23,203.86,204.96,104100.0,205.1,205.23,203.86,204.96,104100.0
2008-03-13 14:50:00,204.93,206.05,204.7,205.59,65600.0,204.93,206.05,204.7,205.59,65600.0
2008-03-13 14:55:00,205.58,207.18,205.05,207.04,76200.0,205.58,207.18,205.05,207.04,76200.0
2008-03-13 15:00:00,207.04,207.76,205.81,205.89,105000.0,207.04,207.76,205.81,205.89,105000.0
2008-03-13 15:05:00,205.87,207.0,205.61,206.87,50700.0,205.87,207.0,205.61,206.87,50700.0
2008-03-13 15:10:00,206.8,207.63,206.79,207.42,72900.0,206.8,207.63,206.79,207.42,72900.0
2008-03-13 15:15:00,207.33,208.34,206.75,208.34,79700.0,207.33,208.34,206.75,208.34,79700.0
2008-03-13 15:20:00,208.36,208.75,207.36,208.65,56600.0,208.36,208.75,207.36,208.65,56600.0
2008-03-13 15:25:00,208.59,209.93,208.48,209.14,87500.0,208.59,209.93,208.48,209.14,87500.0
2008-03-13 15:30:00,209.3,209.93,207.53,207.65,75900.0,209.3,209.93,207.53,207.65,75900.0
2008-03-13 15:35:00,207.68,208.81,207.62,208.54,42500.0,207.68,208.81,207.62,208.54,42500.0
2008-03-13 15:40:00,208.47,209.56,207.08,207.96,105900.0,208.47,209.56,207.08,207.96,105900.0
2008-03-13 15:45:00,207.94,208.6,206.81,208.08,82800.0,207.94,208.6,206.81,208.08,82800.0
2008-03-13 15:50:00,208.23,208.23,206.59,207.0,53300.0,208.23,208.23,206.59,207.0,53300.0
2008-03-13 15:55:00,207.07,207.7,205.26,207.0,129200.0,207.07,207.7,205.26,207.0,129200.0
2008-03-14 09:30:00,211.35,212.21,210.02,211.0,165500.0,211.35,212.21,210.02,211.0,165500.0
2008-03-14 09:35:00,211.0,212.98,210.3,212.75,132500.0,211.0,212.98,210.3,212.75,132500.0
2008-03-14 09:40:00,212.73,214.93,212.01,212.85,219500.0,212.73,214.93,212.01,212.85,219500.0
2008-03-14 09:45:00,213.22,213.49,208.03,209.75,157000.0,213.22,213.49,208.03,209.75,157000.0
2008-03-14 09:50:00,209.74,210.84,206.64,207.35,137100.0,209.74,210.84,206.64,207.35,137100.0
2008-03-14 09:55:00,207.03,209.5,204.15,204.44,137600.0,207.03,209.5,204.15,204.44,137600.0
2008-03-14 10:00:00,204.45,204.5,200.8,204.36,177600.0,204.45,204.5,200.8,204.36,177600.0
2008-03-14 10:05:00,204.43,206.13,203.51,206.09,121800.0,204.43,206.13,203.51,206.09,121800.0
2008-03-14 10:10:00,206.17,206.17,203.27,205.05,116700.0,206.17,206.17,203.27,205.05,116700.0
2008-03-14 10:15:00,205.05,207.5,205.02,206.32,164600.0,205.05,207.5,205.02,206.32,164600.0
2008-03-14 10:20:00,206.32,207.99,204.14,206.84,120600.0,206.32,207.99,204.14,206.84,120600.0
2008-03-14 10:25:00,206.67,206.85,204.82,206.44,66400.0,206.67,206.85,204.82,206.44,66400.0
2008-03-14 10:30:00,205.99,207.39,205.58,206.0,51600.0,205.99,207.39,205.58,206.0,51600.0
2008-03-14 10:35:00,206.0,206.5,205.0,205.24,75000.0,206.0,206.5,205.0,205.24,75000.0
2008-03-14 10:40:00,205.04,205.49,202.6,204.53,90500.0,205.04,205.49,202.6,204.53,90500.0
2008-03-14 10:45:00,204.34,205.45,203.73,204.57,37500.0,204.34,205.45,203.73,204.57,37500.0
2008-03-14 10:50:00,204.86,207.49,204.55,206.96,74800.0,204.86,207.49,204.55,206.96,74800.0
2008-03-14 10:55:00,207.0,207.87,205.03,206.61,53500.0,207.0,207.87,205.03,206.61,53500.0
2008-03-14 11:00:00,206.5,207.14,205.63,206.22,41400.0,206.5,207.14,205.63,206.22,41400.0
2008-03-14 11:05:00,206.26,207.05,205.92,206.86,46300.0,206.26,207.05,205.92,206.86,46300.0
2008-03-14 11:10:00,206.73,207.0,205.95,205.98,46800.0,206.73,207.0,205.95,205.98,46800.0
2008-03-14 11:15:00,205.93,206.0,204.83,205.34,39800.0,205.93,206.0,204.83,205.34,39800.0
2008-03-14 11:20:00,205.36,205.62,204.2,204.63,38900.0,205.36,205.62,204.2,204.63,38900.0
2008-03-14 11:25:00,204.59,204.59,203.29,203.58,47700.0,204.59,204.59,203.29,203.58,47700.0
2008-03-14 11:30:00,203.5,203.69,202.65,203.33,48200.0,203.5,203.69,202.65,203.33,48200.0
2008-03-14 11:35:00,203.32,204.4,203.32,204.04,54500.0,203.32,204.4,203.32,204.04,54500.0
2008-03-14 11:40:00,204.04,204.4,203.2,203.53,39600.0,204.04,204.4,203.2,203.53,39600.0
2008-03-14 11:45:00,203.71,204.67,203.26,203.58,84200.0,203.71,204.67,203.26,203.58,84200.0
2008-03-14 11:50:00,203.61,204.37,203.26,203.46,35500.0,203.61,204.37,203.26,203.46,35500.0
2008-03-14 11:55:00,203.5,204.22,202.31,203.16,40700.0,203.5,204.22,202.31,203.16,40700.0
2008-03-14 12:00:00,203.09,203.29,202.27,202.57,20100.0,203.09,203.29,202.27,202.57,20100.0
2008-03-14 12:05:00,202.56,203.62,202.56,203.43,22800.0,202.56,203.62,202.56,203.43,22800.0
2008-03-14 12:10:00,203.17,203.65,202.61,203.34,33500.0,203.17,203.65,202.61,203.34,33500.0
2008-03-14 12:15:00,203.4,204.22,203.13,203.59,31500.0,203.4,204.22,203.13,203.59,31500.0
2008-03-14 12:20:00,203.43,203.43,202.53,203.25,37200.0,203.43,203.43,202.53,203.25,37200.0
2008-03-14 12:25:00,203.18,204.07,202.98,203.27,29300.0,203.18,204.07,202.98,203.27,29300.0
2008-03-14 12:30:00,203.31,203.66,203.01,203.31,14200.0,203.31,203.66,203.01,203.31,14200.0
2008-03-14 12:35:00,203.46,203.5,202.41,202.5,19600.0,203.46,203.5,202.41,202.5,19600.0
2008-03-14 12:40:00,202.43,202.8,200.58,200.91,60500.0,202.43,202.8,200.58,200.91,60500.0
2008-03-14 12:45:00,201.08,201.99,200.53,201.88,40700.0,201.08,201.99,200.53,201.88,40700.0
2008-03-14 12:50:00,201.96,203.19,201.2,202.92,63300.0,201.96,203.19,201.2,202.92,63300.0
2008-03-14 12:55:00,202.92,203.06,201.13,202.44,31100.0,202.92,203.06,201.13,202.44,31100.0
2008-03-14 13:00:00,202.56,202.56,200.64,201.15,46900.0,202.56,202.56,200.64,201.15,46900.0
2008-03-14 13:05:00,201.02,201.91,200.13,200.63,60100.0,201.02,201.91,200.13,200.63,60100.0
2008-03-14 13:10:00,200.73,200.97,199.65,199.81,67200.0,200.73,200.97,199.65,199.81,67200.0
2008-03-14 13:15:00,199.88,201.11,199.66,200.19,53400.0,199.88,201.11,199.66,200.19,53400.0
2008-03-14 13:20:00,200.34,200.92,199.8,200.19,39300.0,200.34,200.92,199.8,200.19,39300.0
2008-03-14 13:25:00,200.0,201.0,199.95,200.64,30600.0,200.0,201.0,199.95,200.64,30600.0
2008-03-14 13:30:00,200.8,200.89,200.27,200.35,20600.0,200.8,200.89,200.27,200.35,20600.0
2008-03-14 13:35:00,200.43,201.47,200.07,201.47,55200.0,200.43,201.47,200.07,201.47,55200.0
2008-03-14 13:40:00,201.1,201.25,200.42,200.65,24100.0,201.1,201.25,200.42,200.65,24100.0
2008-03-14 13:45:00,200.77,202.42,200.77,202.17,55400.0,200.77,202.42,200.77,202.17,55400.0
2008-03-14 13:50:00,202.17,202.17,200.91,201.05,37700.0,202.17,202.17,200.91,201.05,37700.0
2008-03-14 13:55:00,201.04,202.11,200.74,200.74,30100.0,201.04,202.11,200.74,200.74,30100.0
2008-03-14 14:00:00,200.73,201.23,199.92,200.12,80100.0,200.73,201.23,199.92,200.12,80100.0
2008-03-14 14:05:00,200.15,200.16,198.0,198.73,92300.0,200.15,200.16,198.0,198.73,92300.0
2008-03-14 14:10:00,198.85,198.91,197.56,197.56,108600.0,198.85,198.91,197.56,197.56,108600.0
2008-03-14 14:15:00,197.66,198.73,196.8,196.85,89300.0,197.66,198.73,196.8,196.85,89300.0
2008-03-14 14:20:00,196.87,197.18,195.01,195.48,143100.0,196.87,197.18,195.01,195.48,143100.0
2008-03-14 14:25:00,195.47,196.99,195.19,196.67,71400.0,195.47,196.99,195.19,196.67,71400.0
2008-03-14 14:30:00,196.7,198.0,196.0,197.61,75900.0,196.7,198.0,196.0,197.61,75900.0
2008-03-14 14:35:00,197.58,198.7,197.49,197.75,63500.0,197.58,198.7,197.49,197.75,63500.0
2008-03-14 14:40:00,197.75,200.41,197.0,199.92,89700.0,197.75,200.41,197.0,199.92,89700.0
2008-03-14 14:45:00,199.63,200.33,198.19,198.55,46300.0,199.63,200.33,198.19,198.55,46300.0
2008-03-14 14:50:00,198.79,199.68,198.56,198.99,36900.0,198.79,199.68,198.56,198.99,36900.0
2008-03-14 14:55:00,199.13,200.88,199.13,199.91,56200.0,199.13,200.88,199.13,199.91,56200.0
2008-03-14 15:00:00,199.9,200.61,199.18,200.18,44000.0,199.9,200.61,199.18,200.18,44000.0
2008-03-14 15:05:00,200.02,200.08,198.67,199.95,47300.0,200.02,200.08,198.67,199.95,47300.0
2008-03-14 15:10:00,200.0,202.0,199.01,201.23,80300.0,200.0,202.0,199.01,201.23,80300.0
2008-03-14 15:15:00,201.35,203.04,201.35,202.36,125200.0,201.35,203.04,201.35,202.36,125200.0
2008-03-14 15:20:00,202.53,203.5,201.59,203.2,82000.0,202.53,203.5,201.59,203.2,82000.0
2008-03-14 15:25:00,203.21,203.95,203.0,203.0,93900.0,203.21,203.95,203.0,203.0,93900.0
2008-03-14 15:30:00,203.0,203.47,198.58,200.31,165500.0,203.0,203.47,198.58,200.31,165500.0
2008-03-14 15:35:00,200.08,201.2,199.63,200.28,88600.0,200.08,201.2,199.63,200.28,88600.0
2008-03-14 15:40:00,200.27,200.87,199.69,200.02,54900.0,200.27,200.87,199.69,200.02,54900.0
2008-03-14 15:45:00,200.0,201.29,199.15,201.26,83200.0,200.0,201.29,199.15,201.26,83200.0
2008-03-14 15:50:00,201.23,201.79,199.84,201.21,72500.0,201.23,201.79,199.84,201.21,72500.0
2008-03-14 15:55:00,201.25,202.66,200.71,201.49,90800.0,201.25,202.66,200.71,201.49,90800.0
2008-03-17 09:30:00,190.5,194.4,190.0,190.01,114000.0,190.5,194.4,190.0,190.01,114000.0
2008-03-17 09:35:00,190.0,192.44,189.62,192.43,99100.0,190.0,192.44,189.62,192.43,99100.0
2008-03-17 09:40:00,192.44,194.51,191.56,191.59,79400.0,192.44,194.51,191.56,191.59,79400.0
2008-03-17 09:45:00,191.65,192.25,190.4,190.63,69700.0,191.65,192.25,190.4,190.63,69700.0
2008-03-17 09:50:00,190.64,193.7,190.63,192.86,98500.0,190.64,193.7,190.63,192.86,98500.0
2008-03-17 09:55:00,192.91,192.97,191.0,192.2,56400.0,192.91,192.97,191.0,192.2,56400.0
2008-03-17 10:00:00,192.21,193.96,191.58,193.75,51900.0,192.21,193.96,191.58,193.75,51900.0
2008-03-17 10:05:00,193.82,195.0,193.39,193.93,65400.0,193.82,195.0,193.39,193.93,65400.0
2008-03-17 10:10:00,193.81,195.5,193.6,195.0,76100.0,193.81,195.5,193.6,195.0,76100.0
2008-03-17 10:15:00,195.0,195.05,193.13,193.72,66500.0,195.0,195.05,193.13,193.72,66500.0
2008-03-17 10:20:00,193.63,194.48,193.17,193.96,45600.0,193.63,194.48,193.17,193.96,45600.0
2008-03-17 10:25:00,194.0,196.58,193.87,195.73,90200.0,194.0,196.58,193.87,195.73,90200.0
2008-03-17 10:30:00,195.89,196.57,195.15,195.67,47400.0,195.89,196.57,195.15,195.67,47400.0
2008-03-17 10:35:00,195.68,196.68,195.23,196.27,43600.0,195.68,196.68,195.23,196.27,43600.0
2008-03-17 10:40:00,196.25,197.21,196.13,196.61,64100.0,196.25,197.21,196.13,196.61,64100.0
2008-03-17 10:45:00,196.61,196.85,195.61,196.64,55300.0,196.61,196.85,195.61,196.64,55300.0
2008-03-17 10:50:00,196.41,197.16,195.58,195.58,46500.0,196.41,197.16,195.58,195.58,46500.0
2008-03-17 10:55:00,195.41,196.53,194.05,194.9,63100.0,195.41,196.53,194.05,194.9,63100.0
2008-03-17 11:00:00,194.98,195.24,193.91,194.4,50800.0,194.98,195.24,193.91,194.4,50800.0
2008-03-17 11:05:00,194.15,195.68,194.01,194.43,27300.0,194.15,195.68,194.01,194.43,27300.0
2008-03-17 11:10:00,194.66,195.38,194.0,194.0,39000.0,194.66,195.38,194.0,194.0,39000.0
2008-03-17 11:15:00,194.01,194.4,193.22,194.4,47200.0,194.01,194.4,193.22,194.4,47200.0
2008-03-17 11:20:00,194.39,194.93,193.38,193.4,33800.0,194.39,194.93,193.38,193.4,33800.0
2008-03-17 11:25:00,193.71,193.79,192.97,193.66,30100.0,193.71,193.79,192.97,193.66,30100.0
2008-03-17 11:30:00,193.67,194.35,193.1,193.91,42700.0,193.67,194.35,193.1,193.91,42700.0
2008-03-17 11:35:00,193.96,194.17,193.18,193.51,19400.0,193.96,194.17,193.18,193.51,19400.0
2008-03-17 11:40:00,193.53,193.84,192.0,192.54,42100.0,193.53,193.84,192.0,192.54,42100.0
2008-03-17 11:45:00,192.59,192.92,192.24,192.74,23600.0,192.59,192.92,192.24,192.74,23600.0
2008-03-17 11:50:00,192.82,193.37,192.25,192.45,38400.0,192.82,193.37,192.25,192.45,38400.0
2008-03-17 11:55:00,192.62,192.62,191.51,191.87,45400.0,192.62,192.62,191.51,191.87,45400.0
2008-03-17 12:00:00,191.8,191.81,190.95,191.38,51000.0,191.8,191.81,190.95,191.38,51000.0
2008-03-17 12:05:00,191.32,191.5,190.34,190.72,56000.0,191.32,191.5,190.34,190.72,56000.0
2008-03-17 12:10:00,190.66,190.91,189.0,189.18,77400.0,190.66,190.91,189.0,189.18,77400.0
2008-03-17 12:15:00,189.28,189.46,188.0,189.26,66500.0,189.28,189.46,188.0,189.26,66500.0
2008-03-17 12:20:00,189.07,189.07,187.6,187.87,45900.0,189.07,189.07,187.6,187.87,45900.0
2008-03-17 12:25:00,187.8,188.58,187.69,188.32,40900.0,187.8,188.58,187.69,188.32,40900.0
2008-03-17 12:30:00,188.22,188.84,187.48,188.25,57100.0,188.22,188.84,187.48,188.25,57100.0
2008-03-17 12:35:00,188.0,189.26,187.6,189.11,51300.0,188.0,189.26,187.6,189.11,51300.0
2008-03-17 12:40:00,189.15,189.81,188.51,188.91,37100.0,189.15,189.81,188.51,188.91,37100.0
2008-03-17 12:45:00,188.9,189.75,188.19,188.21,33700.0,188.9,189.75,188.19,188.21,33700.0
2008-03-17 12:50:00,188.2,188.67,188.2,188.2,33000.0,188.2,188.67,188.2,188.2,33000.0
2008-03-17 12:55:00,188.38,189.04,188.24,188.43,38400.0,188.38,189.04,188.24,188.43,38400.0
2008-03-17 13:00:00,188.6,188.7,187.32,187.42,62600.0,188.6,188.7,187.32,187.42,62600.0
2008-03-17 13:05:00,187.42,187.42,186.23,186.9,61500.0,187.42,187.42,186.23,186.9,61500.0
2008-03-17 13:10:00,186.86,186.99,185.58,186.25,48700.0,186.86,186.99,185.58,186.25,48700.0
2008-03-17 13:15:00,186.25,187.48,185.68,186.34,41900.0,186.25,187.48,185.68,186.34,41900.0
2008-03-17 13:20:00,186.64,186.99,185.65,186.8,33900.0,186.64,186.99,185.65,186.8,33900.0
2008-03-17 13:25:00,186.79,187.65,186.01,187.45,30500.0,186.79,187.65,186.01,187.45,30500.0
2008-03-17 13:30:00,187.53,187.9,187.0,187.18,31200.0,187.53,187.9,187.0,187.18,31200.0
2008-03-17 13:35:00,187.14,187.14,186.33,186.53,22600.0,187.14,187.14,186.33,186.53,22600.0
2008-03-17 13:40:00,186.54,187.84,186.33,187.55,18700.0,186.54,187.84,186.33,187.55,18700.0
2008-03-17 13:45:00,187.51,189.88,187.51,188.95,61100.0,187.51,189.88,187.51,188.95,61100.0
2008-03-17 13:50:00,189.32,190.8,189.31,189.36,46100.0,189.32,190.8,189.31,189.36,46100.0
2008-03-17 13:55:00,189.44,190.97,188.5,190.2,43000.0,189.44,190.97,188.5,190.2,43000.0
2008-03-17 14:00:00,190.2,190.99,189.4,190.66,32600.0,190.2,190.99,189.4,190.66,32600.0
2008-03-17 14:05:00,190.7,191.17,190.26,190.26,60600.0,190.7,191.17,190.26,190.26,60600.0
2008-03-17 14:10:00,190.17,190.7,188.32,188.32,72000.0,190.17,190.7,188.32,188.32,72000.0
2008-03-17 14:15:00,188.4,188.7,187.59,188.32,51300.0,188.4,188.7,187.59,188.32,51300.0
2008-03-17 14:20:00,187.91,188.4,187.51,187.62,34100.0,187.91,188.4,187.51,187.62,34100.0
2008-03-17 14:25:00,187.65,187.65,186.53,187.32,51800.0,187.65,187.65,186.53,187.32,51800.0
2008-03-17 14:30:00,187.29,187.74,186.88,187.45,13000.0,187.29,187.74,186.88,187.45,13000.0
2008-03-17 14:35:00,187.48,189.2,187.48,189.17,28500.0,187.48,189.2,187.48,189.17,28500.0
2008-03-17 14:40:00,189.1,189.98,188.79,188.8,30000.0,189.1,189.98,188.79,188.8,30000.0
2008-03-17 14:45:00,189.08,189.86,189.08,189.33,32400.0,189.08,189.86,189.08,189.33,32400.0
2008-03-17 14:50:00,189.5,190.23,189.03,189.44,37200.0,189.5,190.23,189.03,189.44,37200.0
2008-03-17 14:55:00,189.33,191.5,189.2,190.4,57600.0,189.33,191.5,189.2,190.4,57600.0
2008-03-17 15:00:00,190.42,191.8,189.83,191.5,60600.0,190.42,191.8,189.83,191.5,60600.0
2008-03-17 15:05:00,191.54,194.62,191.54,194.62,142900.0,191.54,194.62,191.54,194.62,142900.0
2008-03-17 15:10:00,194.52,195.35,194.0,194.42,81500.0,194.52,195.35,194.0,194.42,81500.0
2008-03-17 15:15:00,194.37,194.86,193.44,194.14,69200.0,194.37,194.86,193.44,194.14,69200.0
2008-03-17 15:20:00,194.14,194.67,193.6,194.11,62300.0,194.14,194.67,193.6,194.11,62300.0
2008-03-17 15:25:00,194.11,194.72,193.05,193.05,68600.0,194.11,194.72,193.05,193.05,68600.0
2008-03-17 15:30:00,193.06,195.89,193.05,195.75,83400.0,193.06,195.89,193.05,195.75,83400.0
2008-03-17 15:35:00,195.97,196.66,195.37,196.11,64800.0,195.97,196.66,195.37,196.11,64800.0
2008-03-17 15:40:00,196.17,196.79,195.7,196.04,59500.0,196.17,196.79,195.7,196.04,59500.0
2008-03-17 15:45:00,196.04,196.07,194.25,194.57,63000.0,196.04,196.07,194.25,194.57,63000.0
2008-03-17 15:50:00,194.62,195.53,194.31,195.04,66100.0,194.62,195.53,194.31,195.04,66100.0
2008-03-17 15:55:00,195.18,195.24,193.0,193.0,73400.0,195.18,195.24,193.0,193.0,73400.0
2008-03-18 09:30:00,201.33,203.3,199.85,203.3,135900.0,201.33,203.3,199.85,203.3,135900.0
2008-03-18 09:35:00,203.3,203.45,200.0,200.72,76700.0,203.3,203.45,200.0,200.72,76700.0
2008-03-18 09:40:00,201.0,201.48,200.54,201.07,34100.0,201.0,201.48,200.54,201.07,34100.0
2008-03-18 09:45:00,201.3,203.3,201.06,203.3,83700.0,201.3,203.3,201.06,203.3,83700.0
2008-03-18 09:50:00,203.12,203.89,201.42,201.43,70000.0,203.12,203.89,201.42,201.43,70000.0
2008-03-18 09:55:00,201.63,202.74,201.43,202.22,40000.0,201.63,202.74,201.43,202.22,40000.0
2008-03-18 10:00:00,202.3,203.37,202.14,202.82,50300.0,202.3,203.37,202.14,202.82,50300.0
2008-03-18 10:05:00,202.7,203.38,202.08,202.63,38300.0,202.7,203.38,202.08,202.63,38300.0
2008-03-18 10:10:00,202.76,202.76,201.43,201.75,44600.0,202.76,202.76,201.43,201.75,44600.0
2008-03-18 10:15:00,201.6,202.64,201.0,201.84,51100.0,201.6,202.64,201.0,201.84,51100.0
2008-03-18 10:20:00,202.06,202.31,200.16,200.2,40100.0,202.06,202.31,200.16,200.2,40100.0
2008-03-18 10:25:00,200.28,200.89,199.84,200.33,77900.0,200.28,200.89,199.84,200.33,77900.0
2008-03-18 10:30:00,200.18,200.57,199.56,200.0,59100.0,200.18,200.57,199.56,200.0,59100.0
2008-03-18 10:35:00,200.1,200.7,199.91,200.59,40700.0,200.1,200.7,199.91,200.59,40700.0
2008-03-18 10:40:00,200.69,200.9,198.3,200.0,90400.0,200.69,200.9,198.3,200.0,90400.0
2008-03-18 10:45:00,200.0,200.01,197.14,198.05,67300.0,200.0,200.01,197.14,198.05,67300.0
2008-03-18 10:50:00,198.05,200.21,197.75,198.64,62900.0,198.05,200.21,197.75,198.64,62900.0
2008-03-18 10:55:00,198.7,200.87,198.7,200.17,49000.0,198.7,200.87,198.7,200.17,49000.0
2008-03-18 11:00:00,200.23,201.44,200.23,200.73,39500.0,200.23,201.44,200.23,200.73,39500.0
2008-03-18 11:05:00,200.79,202.31,200.53,202.05,46100.0,200.79,202.31,200.53,202.05,46100.0
2008-03-18 11:10:00,201.95,202.5,201.26,201.39,45200.0,201.95,202.5,201.26,201.39,45200.0
2008-03-18 11:15:00,201.31,202.5,201.27,202.28,39300.0,201.31,202.5,201.27,202.28,39300.0
2008-03-18 11:20:00,202.21,202.41,201.59,202.3,22200.0,202.21,202.41,201.59,202.3,22200.0
2008-03-18 11:25:00,202.18,202.29,201.01,201.26,21800.0,202.18,202.29,201.01,201.26,21800.0
2008-03-18 11:30:00,201.42,201.96,201.11,201.24,23800.0,201.42,201.96,201.11,201.24,23800.0
2008-03-18 11:35:00,201.16,201.41,200.4,200.84,25400.0,201.16,201.41,200.4,200.84,25400.0
2008-03-18 11:40:00,200.79,201.04,200.12,200.2,21900.0,200.79,201.04,200.12,200.2,21900.0
2008-03-18 11:45:00,200.42,201.46,200.26,201.03,27200.0,200.42,201.46,200.26,201.03,27200.0
2008-03-18 11:50:00,201.02,201.07,200.52,200.67,23200.0,201.02,201.07,200.52,200.67,23200.0
2008-03-18 11:55:00,200.67,200.67,199.22,199.89,44000.0,200.67,200.67,199.22,199.89,44000.0
2008-03-18 12:00:00,199.7,201.16,199.64,199.66,37100.0,199.7,201.16,199.64,199.66,37100.0
2008-03-18 12:05:00,199.79,200.97,199.79,200.64,18000.0,199.79,200.97,199.79,200.64,18000.0
2008-03-18 12:10:00,200.56,200.84,200.06,200.19,17200.0,200.56,200.84,200.06,200.19,17200.0
2008-03-18 12:15:00,200.13,200.79,200.12,200.79,9800.0,200.13,200.79,200.12,200.79,9800.0
2008-03-18 12:20:00,200.64,201.2,200.4,200.6,16000.0,200.64,201.2,200.4,200.6,16000.0
2008-03-18 12:25:00,200.55,200.82,200.49,200.61,10500.0,200.55,200.82,200.49,200.61,10500.0
2008-03-18 12:30:00,200.74,201.06,200.65,201.0,9600.0,200.74,201.06,200.65,201.0,9600.0
2008-03-18 12:35:00,200.88,201.5,200.83,201.42,13600.0,200.88,201.5,200.83,201.42,13600.0
2008-03-18 12:40:00,201.4,201.4,200.88,200.88,12800.0,201.4,201.4,200.88,200.88,12800.0
2008-03-18 12:45:00,200.88,201.19,200.88,201.19,10900.0,200.88,201.19,200.88,201.19,10900.0
2008-03-18 12:50:00,201.16,201.79,200.9,201.37,24500.0,201.16,201.79,200.9,201.37,24500.0
2008-03-18 12:55:00,201.36,201.47,201.13,201.27,8100.0,201.36,201.47,201.13,201.27,8100.0
2008-03-18 13:00:00,201.27,201.63,201.09,201.63,25800.0,201.27,201.63,201.09,201.63,25800.0
2008-03-18 13:05:00,201.36,201.62,201.08,201.09,23200.0,201.36,201.62,201.08,201.09,23200.0
2008-03-18 13:10:00,201.07,201.09,200.41,201.0,35700.0,201.07,201.09,200.41,201.0,35700.0
2008-03-18 13:15:00,200.89,201.63,200.72,201.51,31000.0,200.89,201.63,200.72,201.51,31000.0
2008-03-18 13:20:00,201.52,201.88,201.36,201.64,18400.0,201.52,201.88,201.36,201.64,18400.0
2008-03-18 13:25:00,201.53,201.79,201.03,201.23,10200.0,201.53,201.79,201.03,201.23,10200.0
2008-03-18 13:30:00,201.23,201.56,201.23,201.3,8600.0,201.23,201.56,201.23,201.3,8600.0
2008-03-18 13:35:00,201.38,201.39,200.62,200.97,40600.0,201.38,201.39,200.62,200.97,40600.0
2008-03-18 13:40:00,200.86,201.35,200.85,201.24,19900.0,200.86,201.35,200.85,201.24,19900.0
2008-03-18 13:45:00,201.24,201.5,201.06,201.45,19400.0,201.24,201.5,201.06,201.45,19400.0
2008-03-18 13:50:00,201.48,201.72,201.23,201.46,14000.0,201.48,201.72,201.23,201.46,14000.0
2008-03-18 13:55:00,201.54,201.62,201.2,201.34,9100.0,201.54,201.62,201.2,201.34,9100.0
2008-03-18 14:00:00,201.34,201.34,200.24,200.62,17800.0,201.34,201.34,200.24,200.62,17800.0
2008-03-18 14:05:00,200.67,201.31,200.66,200.91,39900.0,200.67,201.31,200.66,200.91,39900.0
2008-03-18 14:10:00,201.0,201.5,200.55,200.55,38300.0,201.0,201.5,200.55,200.55,38300.0
2008-03-18 14:15:00,200.55,201.18,199.5,200.58,101900.0,200.55,201.18,199.5,200.58,101900.0
2008-03-18 14:20:00,200.59,201.49,197.76,199.0,81600.0,200.59,201.49,197.76,199.0,81600.0
2008-03-18 14:25:00,199.15,199.18,197.19,198.53,62300.0,199.15,199.18,197.19,198.53,62300.0
2008-03-18 14:30:00,198.54,198.78,196.8,197.42,75600.0,198.54,198.78,196.8,197.42,75600.0
2008-03-18 14:35:00,197.44,199.48,197.44,198.89,52300.0,197.44,199.48,197.44,198.89,52300.0
2008-03-18 14:40:00,198.74,199.74,198.22,198.51,71600.0,198.74,199.74,198.22,198.51,71600.0
2008-03-18 14:45:00,198.56,201.0,198.54,200.5,65500.0,198.56,201.0,198.54,200.5,65500.0
2008-03-18 14:50:00,200.5,201.44,200.21,201.35,71300.0,200.5,201.44,200.21,201.35,71300.0
2008-03-18 14:55:00,201.28,203.33,201.0,203.27,91200.0,201.28,203.33,201.0,203.27,91200.0
2008-03-18 15:00:00,203.29,203.29,201.14,202.44,73700.0,203.29,203.29,201.14,202.44,73700.0
2008-03-18 15:05:00,202.65,202.84,202.12,202.74,46300.0,202.65,202.84,202.12,202.74,46300.0
2008-03-18 15:10:00,202.58,203.72,202.06,202.34,95000.0,202.58,203.72,202.06,202.34,95000.0
2008-03-18 15:15:00,202.21,202.87,201.66,202.64,47500.0,202.21,202.87,201.66,202.64,47500.0
2008-03-18 15:20:00,202.55,204.0,202.46,203.77,83700.0,202.55,204.0,202.46,203.77,83700.0
2008-03-18 15:25:00,203.78,203.81,202.93,203.0,35800.0,203.78,203.81,202.93,203.0,35800.0
2008-03-18 15:30:00,203.18,204.1,202.85,203.83,57100.0,203.18,204.1,202.85,203.83,57100.0
2008-03-18 15:35:00,203.96,204.25,203.37,204.25,58800.0,203.96,204.25,203.37,204.25,58800.0
2008-03-18 15:40:00,204.24,205.0,204.14,204.89,89100.0,204.24,205.0,204.14,204.89,89100.0
2008-03-18 15:45:00,204.9,205.5,204.61,204.7,69600.0,204.9,205.5,204.61,204.7,69600.0
2008-03-18 15:50:00,204.68,205.74,204.65,205.04,62300.0,204.68,205.74,204.65,205.04,62300.0
2008-03-18 15:55:00,205.08,205.3,204.01,205.3,71200.0,205.08,205.3,204.01,205.3,71200.0
2008-03-19 09:30:00,203.99,205.49,202.79,205.1,80900.0,203.99,205.49,202.79,205.1,80900.0
2008-03-19 09:35:00,205.23,205.48,203.11,203.68,68300.0,205.23,205.48,203.11,203.68,68300.0
2008-03-19 09:40:00,203.72,204.8,203.06,204.51,59000.0,203.72,204.8,203.06,204.51,59000.0
2008-03-19 09:45:00,204.71,204.71,202.56,202.56,65400.0,204.71,204.71,202.56,202.56,65400.0
2008-03-19 09:50:00,202.61,202.63,200.03,200.03,93900.0,202.61,202.63,200.03,200.03,93900.0
2008-03-19 09:55:00,200.25,200.25,198.51,199.29,136100.0,200.25,200.25,198.51,199.29,136100.0
2008-03-19 10:00:00,199.26,200.5,199.23,200.24,59900.0,199.26,200.5,199.23,200.24,59900.0
2008-03-19 10:05:00,200.32,200.49,198.16,198.54,65800.0,200.32,200.49,198.16,198.54,65800.0
2008-03-19 10:10:00,198.68,198.96,197.26,197.3,60400.0,198.68,198.96,197.26,197.3,60400.0
2008-03-19 10:15:00,197.34,198.49,197.1,198.41,62100.0,197.34,198.49,197.1,198.41,62100.0
2008-03-19 10:20:00,198.42,198.63,197.52,197.68,42500.0,198.42,198.63,197.52,197.68,42500.0
2008-03-19 10:25:00,197.74,197.9,195.97,196.59,83600.0,197.74,197.9,195.97,196.59,83600.0
2008-03-19 10:30:00,196.53,196.54,195.27,195.67,47600.0,196.53,196.54,195.27,195.67,47600.0
2008-03-19 10:35:00,195.61,197.37,195.56,196.97,49100.0,195.61,197.37,195.56,196.97,49100.0
2008-03-19 10:40:00,197.03,198.32,196.9,197.47,30000.0,197.03,198.32,196.9,197.47,30000.0
2008-03-19 10:45:00,197.48,199.48,197.05,199.26,57200.0,197.48,199.48,197.05,199.26,57200.0
2008-03-19 10:50:00,199.37,199.5,198.41,199.04,33200.0,199.37,199.5,198.41,199.04,33200.0
2008-03-19 10:55:00,199.0,200.0,198.35,199.69,35500.0,199.0,200.0,198.35,199.69,35500.0
2008-03-19 11:00:00,199.65,201.0,199.3,200.8,46700.0,199.65,201.0,199.3,200.8,46700.0
2008-03-19 11:05:00,200.8,201.15,198.7,199.42,65900.0,200.8,201.15,198.7,199.42,65900.0
2008-03-19 11:10:00,199.38,200.48,199.0,200.02,30300.0,199.38,200.48,199.0,200.02,30300.0
2008-03-19 11:15:00,200.05,201.21,199.85,200.4,39000.0,200.05,201.21,199.85,200.4,39000.0
2008-03-19 11:20:00,200.53,200.96,199.83,200.64,29600.0,200.53,200.96,199.83,200.64,29600.0
2008-03-19 11:25:00,200.68,200.9,200.38,200.65,16100.0,200.68,200.9,200.38,200.65,16100.0
2008-03-19 11:30:00,200.48,200.86,199.71,200.7,42200.0,200.48,200.86,199.71,200.7,42200.0
2008-03-19 11:35:00,200.65,201.19,200.3,200.56,23200.0,200.65,201.19,200.3,200.56,23200.0
2008-03-19 11:40:00,200.75,201.41,200.55,200.72,30000.0,200.75,201.41,200.55,200.72,30000.0
2008-03-19 11:45:00,200.68,204.0,200.55,203.26,213000.0,200.68,204.0,200.55,203.26,213000.0
2008-03-19 11:50:00,203.02,205.29,202.18,205.29,174700.0,203.02,205.29,202.18,205.29,174700.0
2008-03-19 11:55:00,205.22,208.28,204.54,207.31,252700.0,205.22,208.28,204.54,207.31,252700.0
2008-03-19 12:00:00,207.1,207.5,204.45,205.16,158700.0,207.1,207.5,204.45,205.16,158700.0
2008-03-19 12:05:00,205.16,206.99,205.16,206.5,120800.0,205.16,206.99,205.16,206.5,120800.0
2008-03-19 12:10:00,206.46,206.48,202.67,202.94,101700.0,206.46,206.48,202.67,202.94,101700.0
2008-03-19 12:15:00,202.99,203.49,200.92,203.11,82700.0,202.99,203.49,200.92,203.11,82700.0
2008-03-19 12:20:00,203.14,204.3,202.21,203.05,45900.0,203.14,204.3,202.21,203.05,45900.0
2008-03-19 12:25:00,203.28,203.57,202.85,203.26,15100.0,203.28,203.57,202.85,203.26,15100.0
2008-03-19 12:30:00,203.24,203.7,202.35,202.35,19000.0,203.24,203.7,202.35,202.35,19000.0
2008-03-19 12:35:00,202.32,202.65,201.4,201.4,41300.0,202.32,202.65,201.4,201.4,41300.0
2008-03-19 12:40:00,201.4,202.08,199.0,199.77,92800.0,201.4,202.08,199.0,199.77,92800.0
2008-03-19 12:45:00,200.12,201.66,199.84,201.49,22000.0,200.12,201.66,199.84,201.49,22000.0
2008-03-19 12:50:00,201.6,202.79,201.6,202.75,25300.0,201.6,202.79,201.6,202.75,25300.0
2008-03-19 12:55:00,202.63,204.15,202.6,203.0,38900.0,202.63,204.15,202.6,203.0,38900.0
2008-03-19 13:00:00,203.3,204.44,202.64,204.08,42300.0,203.3,204.44,202.64,204.08,42300.0
2008-03-19 13:05:00,203.91,205.65,203.91,204.37,54100.0,203.91,205.65,203.91,204.37,54100.0
2008-03-19 13:10:00,204.3,204.63,203.05,203.41,43700.0,204.3,204.63,203.05,203.41,43700.0
2008-03-19 13:15:00,203.49,203.53,202.59,203.3,36800.0,203.49,203.53,202.59,203.3,36800.0
2008-03-19 13:20:00,203.28,204.68,202.98,204.06,32200.0,203.28,204.68,202.98,204.06,32200.0
2008-03-19 13:25:00,203.95,203.95,202.69,203.2,22700.0,203.95,203.95,202.69,203.2,22700.0
2008-03-19 13:30:00,203.25,203.4,202.51,202.81,19100.0,203.25,203.4,202.51,202.81,19100.0
2008-03-19 13:35:00,202.79,203.37,202.21,202.99,32800.0,202.79,203.37,202.21,202.99,32800.0
2008-03-19 13:40:00,202.85,203.43,202.77,203.06,14200.0,202.85,203.43,202.77,203.06,14200.0
2008-03-19 13:45:00,203.02,203.96,203.0,203.59,16300.0,203.02,203.96,203.0,203.59,16300.0
2008-03-19 13:50:00,203.22,203.27,200.11,201.55,60100.0,203.22,203.27,200.11,201.55,60100.0
2008-03-19 13:55:00,201.55,202.12,200.89,201.68,27500.0,201.55,202.12,200.89,201.68,27500.0
2008-03-19 14:00:00,201.91,202.13,200.65,200.66,21600.0,201.91,202.13,200.65,200.66,21600.0
2008-03-19 14:05:00,200.61,201.45,200.16,201.19,21000.0,200.61,201.45,200.16,201.19,21000.0
2008-03-19 14:10:00,201.12,201.58,200.54,201.38,17600.0,201.12,201.58,200.54,201.38,17600.0
2008-03-19 14:15:00,201.15,201.57,199.82,200.51,42800.0,201.15,201.57,199.82,200.51,42800.0
2008-03-19 14:20:00,200.33,201.46,200.01,201.2,31400.0,200.33,201.46,200.01,201.2,31400.0
2008-03-19 14:25:00,201.01,201.27,199.8,199.94,34500.0,201.01,201.27,199.8,199.94,34500.0
2008-03-19 14:30:00,200.01,200.24,199.19,199.35,39100.0,200.01,200.24,199.19,199.35,39100.0
2008-03-19 14:35:00,199.63,199.97,198.84,199.07,28200.0,199.63,199.97,198.84,199.07,28200.0
2008-03-19 14:40:00,198.95,199.38,198.51,198.71,35700.0,198.95,199.38,198.51,198.71,35700.0
2008-03-19 14:45:00,198.98,199.88,198.7,199.23,26100.0,198.98,199.88,198.7,199.23,26100.0
2008-03-19 14:50:00,199.22,199.29,198.5,199.2,33100.0,199.22,199.29,198.5,199.2,33100.0
2008-03-19 14:55:00,199.29,200.49,199.05,200.21,30800.0,199.29,200.49,199.05,200.21,30800.0
2008-03-19 15:00:00,200.12,200.21,199.06,199.87,27100.0,200.12,200.21,199.06,199.87,27100.0
2008-03-19 15:05:00,199.84,200.94,199.48,200.66,34100.0,199.84,200.94,199.48,200.66,34100.0
2008-03-19 15:10:00,200.66,201.04,200.11,200.3,47700.0,200.66,201.04,200.11,200.3,47700.0
2008-03-19 15:15:00,200.25,200.29,198.78,199.0,36900.0,200.25,200.29,198.78,199.0,36900.0
2008-03-19 15:20:00,198.87,199.24,197.81,198.01,40600.0,198.87,199.24,197.81,198.01,40600.0
2008-03-19 15:25:00,197.95,198.51,197.58,198.05,37900.0,197.95,198.51,197.58,198.05,37900.0
2008-03-19 15:30:00,197.97,198.71,197.55,197.55,27400.0,197.97,198.71,197.55,197.55,27400.0
2008-03-19 15:35:00,197.55,197.55,196.15,196.77,60500.0,197.55,197.55,196.15,196.77,60500.0
2008-03-19 15:40:00,196.76,198.01,196.57,198.0,32500.0,196.76,198.01,196.57,198.0,32500.0
2008-03-19 15:45:00,197.91,197.91,197.01,197.56,22200.0,197.91,197.91,197.01,197.56,22200.0
2008-03-19 15:50:00,197.55,197.66,196.11,196.31,65100.0,197.55,197.66,196.11,196.31,65100.0
2008-03-19 15:55:00,196.37,197.2,196.3,196.82,54200.0,196.37,197.2,196.3,196.82,54200.0
2008-03-20 09:30:00,197.7,197.7,194.15,194.71,102400.0,197.7,197.7,194.15,194.71,102400.0
2008-03-20 09:35:00,194.69,194.69,192.01,193.0,104700.0,194.69,194.69,192.01,193.0,104700.0
2008-03-20 09:40:00,192.99,194.45,192.07,193.06,84100.0,192.99,194.45,192.07,193.06,84100.0
2008-03-20 09:45:00,193.06,194.98,192.62,193.65,72800.0,193.06,194.98,192.62,193.65,72800.0
2008-03-20 09:50:00,193.6,195.12,192.81,194.41,56100.0,193.6,195.12,192.81,194.41,56100.0
2008-03-20 09:55:00,194.41,194.41,192.86,193.88,36600.0,194.41,194.41,192.86,193.88,36600.0
2008-03-20 10:00:00,194.0,195.68,194.0,195.01,63500.0,194.0,195.68,194.0,195.01,63500.0
2008-03-20 10:05:00,195.0,195.4,193.5,193.94,48700.0,195.0,195.4,193.5,193.94,48700.0
2008-03-20 10:10:00,193.92,194.52,193.5,194.29,31500.0,193.92,194.52,193.5,194.29,31500.0
2008-03-20 10:15:00,193.98,194.99,193.55,193.73,37300.0,193.98,194.99,193.55,193.73,37300.0
2008-03-20 10:20:00,193.74,194.99,193.66,194.21,41200.0,193.74,194.99,193.66,194.21,41200.0
2008-03-20 10:25:00,194.13,194.52,192.64,193.9,56400.0,194.13,194.52,192.64,193.9,56400.0
2008-03-20 10:30:00,193.9,194.51,193.07,194.35,41900.0,193.9,194.51,193.07,194.35,41900.0
2008-03-20 10:35:00,194.35,195.0,193.93,194.99,50600.0,194.35,195.0,193.93,194.99,50600.0
2008-03-20 10:40:00,194.83,195.0,194.11,194.82,41200.0,194.83,195.0,194.11,194.82,41200.0
2008-03-20 10:45:00,194.73,195.73,194.53,194.86,66700.0,194.73,195.73,194.53,194.86,66700.0
2008-03-20 10:50:00,194.87,197.31,194.7,196.85,71700.0,194.87,197.31,194.7,196.85,71700.0
2008-03-20 10:55:00,196.71,198.62,196.51,198.0,64900.0,196.71,198.62,196.51,198.0,64900.0
2008-03-20 11:00:00,198.04,198.14,196.45,196.46,42000.0,198.04,198.14,196.45,196.46,42000.0
2008-03-20 11:05:00,196.45,197.24,196.24,196.64,28400.0,196.45,197.24,196.24,196.64,28400.0
2008-03-20 11:10:00,196.81,196.81,194.66,194.95,40700.0,196.81,196.81,194.66,194.95,40700.0
2008-03-20 11:15:00,195.04,195.05,194.21,194.33,33400.0,195.04,195.05,194.21,194.33,33400.0
2008-03-20 11:20:00,194.38,195.32,194.05,194.7,26600.0,194.38,195.32,194.05,194.7,26600.0
2008-03-20 11:25:00,194.54,196.18,194.5,195.36,48400.0,194.54,196.18,194.5,195.36,48400.0
2008-03-20 11:30:00,195.25,196.85,195.23,196.45,31900.0,195.25,196.85,195.23,196.45,31900.0
2008-03-20 11:35:00,196.43,197.0,196.32,196.5,21400.0,196.43,197.0,196.32,196.5,21400.0
2008-03-20 11:40:00,196.48,196.54,195.54,195.64,23500.0,196.48,196.54,195.54,195.64,23500.0
2008-03-20 11:45:00,195.66,195.77,194.21,194.36,47100.0,195.66,195.77,194.21,194.36,47100.0
2008-03-20 11:50:00,194.29,195.65,194.26,195.06,37100.0,194.29,195.65,194.26,195.06,37100.0
2008-03-20 11:55:00,195.05,195.35,194.31,194.36,24000.0,195.05,195.35,194.31,194.36,24000.0
2008-03-20 12:00:00,194.52,195.19,194.46,194.6,16500.0,194.52,195.19,194.46,194.6,16500.0
2008-03-20 12:05:00,194.6,196.4,194.5,195.84,37700.0,194.6,196.4,194.5,195.84,37700.0
2008-03-20 12:10:00,195.76,196.15,195.08,195.08,13300.0,195.76,196.15,195.08,195.08,13300.0
2008-03-20 12:15:00,195.08,195.67,194.73,194.93,11100.0,195.08,195.67,194.73,194.93,11100.0
2008-03-20 12:20:00,195.11,195.14,194.34,194.86,18100.0,195.11,195.14,194.34,194.86,18100.0
2008-03-20 12:25:00,194.76,194.86,194.18,194.39,11700.0,194.76,194.86,194.18,194.39,11700.0
2008-03-20 12:30:00,194.5,194.82,194.13,194.13,21900.0,194.5,194.82,194.13,194.13,21900.0
2008-03-20 12:35:00,194.13,194.13,192.75,193.63,46300.0,194.13,194.13,192.75,193.63,46300.0
2008-03-20 12:40:00,193.75,195.1,193.71,194.18,30600.0,193.75,195.1,193.71,194.18,30600.0
2008-03-20 12:45:00,194.14,194.28,193.59,193.92,13000.0,194.14,194.28,193.59,193.92,13000.0
2008-03-20 12:50:00,193.92,194.18,193.61,193.61,14500.0,193.92,194.18,193.61,193.61,14500.0
2008-03-20 12:55:00,193.78,194.14,193.65,194.12,12000.0,193.78,194.14,193.65,194.12,12000.0
2008-03-20 13:00:00,194.0,194.63,193.66,194.45,13600.0,194.0,194.63,193.66,194.45,13600.0
2008-03-20 13:05:00,194.43,194.55,193.99,194.27,8100.0,194.43,194.55,193.99,194.27,8100.0
2008-03-20 13:10:00,194.03,194.41,193.8,194.01,4200.0,194.03,194.41,193.8,194.01,4200.0
2008-03-20 13:15:00,194.05,194.25,193.71,193.79,6800.0,194.05,194.25,193.71,193.79,6800.0
2008-03-20 13:20:00,193.75,194.5,193.75,194.03,9700.0,193.75,194.5,193.75,194.03,9700.0
2008-03-20 13:25:00,194.03,195.1,194.0,194.9,26300.0,194.03,195.1,194.0,194.9,26300.0
2008-03-20 13:30:00,194.91,195.75,194.78,195.42,34600.0,194.91,195.75,194.78,195.42,34600.0
2008-03-20 13:35:00,195.47,195.93,195.0,195.33,34800.0,195.47,195.93,195.0,195.33,34800.0
2008-03-20 13:40:00,195.39,195.49,194.09,194.09,20400.0,195.39,195.49,194.09,194.09,20400.0
2008-03-20 13:45:00,194.19,195.42,193.74,195.04,42200.0,194.19,195.42,193.74,195.04,42200.0
2008-03-20 13:50:00,194.97,195.0,194.66,194.99,7200.0,194.97,195.0,194.66,194.99,7200.0
2008-03-20 13:55:00,194.99,195.19,194.25,194.65,20500.0,194.99,195.19,194.25,194.65,20500.0
2008-03-20 14:00:00,194.5,194.94,194.31,194.47,9900.0,194.5,194.94,194.31,194.47,9900.0
2008-03-20 14:05:00,194.44,195.2,194.4,194.99,27200.0,194.44,195.2,194.4,194.99,27200.0
2008-03-20 14:10:00,194.89,195.2,194.61,195.13,17600.0,194.89,195.2,194.61,195.13,17600.0
2008-03-20 14:15:00,195.0,195.2,194.13,194.49,16900.0,195.0,195.2,194.13,194.49,16900.0
2008-03-20 14:20:00,194.5,194.81,194.48,194.74,8700.0,194.5,194.81,194.48,194.74,8700.0
2008-03-20 14:25:00,194.74,195.6,194.51,195.43,18900.0,194.74,195.6,194.51,195.43,18900.0
2008-03-20 14:30:00,195.43,195.66,195.0,195.2,33700.0,195.43,195.66,195.0,195.2,33700.0
2008-03-20 14:35:00,195.31,197.61,195.27,197.0,54600.0,195.31,197.61,195.27,197.0,54600.0
2008-03-20 14:40:00,197.12,197.35,195.93,196.26,26700.0,197.12,197.35,195.93,196.26,26700.0
2008-03-20 14:45:00,196.16,196.16,194.03,194.72,110400.0,196.16,196.16,194.03,194.72,110400.0
2008-03-20 14:50:00,194.76,195.88,194.76,195.85,36100.0,194.76,195.88,194.76,195.85,36100.0
2008-03-20 14:55:00,195.71,196.99,195.7,196.68,35100.0,195.71,196.99,195.7,196.68,35100.0
2008-03-20 15:00:00,196.69,197.22,196.39,196.74,35100.0,196.69,197.22,196.39,196.74,35100.0
2008-03-20 15:05:00,196.7,197.17,196.03,196.25,38700.0,196.7,197.17,196.03,196.25,38700.0
2008-03-20 15:10:00,196.19,197.37,196.19,197.03,24100.0,196.19,197.37,196.19,197.03,24100.0
2008-03-20 15:15:00,197.08,197.46,196.72,197.15,32500.0,197.08,197.46,196.72,197.15,32500.0
2008-03-20 15:20:00,197.09,197.42,196.61,197.12,21600.0,197.09,197.42,196.61,197.12,21600.0
2008-03-20 15:25:00,197.12,197.12,195.61,195.93,40400.0,197.12,197.12,195.61,195.93,40400.0
2008-03-20 15:30:00,195.93,197.08,195.81,196.17,37600.0,195.93,197.08,195.81,196.17,37600.0
2008-03-20 15:35:00,196.33,196.33,195.63,195.86,35400.0,196.33,196.33,195.63,195.86,35400.0
2008-03-20 15:40:00,196.05,196.2,195.08,195.27,49700.0,196.05,196.2,195.08,195.27,49700.0
2008-03-20 15:45:00,195.5,196.2,194.87,195.29,41700.0,195.5,196.2,194.87,195.29,41700.0
2008-03-20 15:50:00,195.29,196.33,194.71,195.25,81300.0,195.29,196.33,194.71,195.25,81300.0
2008-03-20 15:55:00,195.42,195.56,193.55,193.55,122400.0,195.42,195.56,193.55,193.55,122400.0
2008-03-24 09:30:00,195.0,197.63,194.76,196.24,86800.0,195.0,197.63,194.76,196.24,86800.0
2008-03-24 09:35:00,196.25,197.67,195.91,197.67,66300.0,196.25,197.67,195.91,197.67,66300.0
2008-03-24 09:40:00,197.78,200.7,197.78,199.74,122000.0,197.78,200.7,197.78,199.74,122000.0
2008-03-24 09:45:00,199.75,201.83,199.22,200.86,110100.0,199.75,201.83,199.22,200.86,110100.0
2008-03-24 09:50:00,200.87,200.99,198.44,199.12,82900.0,200.87,200.99,198.44,199.12,82900.0
2008-03-24 09:55:00,199.0,200.35,198.74,200.28,55000.0,199.0,200.35,198.74,200.28,55000.0
2008-03-24 10:00:00,200.17,201.0,198.85,200.82,108200.0,200.17,201.0,198.85,200.82,108200.0
2008-03-24 10:05:00,200.09,202.15,199.33,200.78,99800.0,200.09,202.15,199.33,200.78,99800.0
2008-03-24 10:10:00,200.95,202.78,200.95,202.6,63800.0,200.95,202.78,200.95,202.6,63800.0
2008-03-24 10:15:00,202.66,202.69,201.56,201.96,32400.0,202.66,202.69,201.56,201.96,32400.0
2008-03-24 10:20:00,201.97,202.72,201.58,202.28,56900.0,201.97,202.72,201.58,202.28,56900.0
2008-03-24 10:25:00,202.35,204.44,202.34,204.23,77800.0,202.35,204.44,202.34,204.23,77800.0
2008-03-24 10:30:00,204.11,206.26,203.97,206.25,97800.0,204.11,206.26,203.97,206.25,97800.0
2008-03-24 10:35:00,206.26,206.45,205.44,205.9,72000.0,206.26,206.45,205.44,205.9,72000.0
2008-03-24 10:40:00,206.0,206.88,205.11,206.84,50700.0,206.0,206.88,205.11,206.84,50700.0
2008-03-24 10:45:00,206.7,207.89,206.55,207.44,71900.0,206.7,207.89,206.55,207.44,71900.0
2008-03-24 10:50:00,207.48,207.6,206.06,206.46,42400.0,207.48,207.6,206.06,206.46,42400.0
2008-03-24 10:55:00,206.4,207.06,205.2,205.54,65800.0,206.4,207.06,205.2,205.54,65800.0
2008-03-24 11:00:00,205.68,206.17,205.39,205.65,30600.0,205.68,206.17,205.39,205.65,30600.0
2008-03-24 11:05:00,205.64,206.7,205.6,205.88,58300.0,205.64,206.7,205.6,205.88,58300.0
2008-03-24 11:10:00,206.01,206.86,205.9,206.85,26800.0,206.01,206.86,205.9,206.85,26800.0
2008-03-24 11:15:00,206.85,207.5,206.66,206.79,40200.0,206.85,207.5,206.66,206.79,40200.0
2008-03-24 11:20:00,206.95,207.29,206.33,207.29,24900.0,206.95,207.29,206.33,207.29,24900.0
2008-03-24 11:25:00,207.3,207.48,206.68,206.68,32100.0,207.3,207.48,206.68,206.68,32100.0
2008-03-24 11:30:00,206.86,207.21,206.52,206.99,21300.0,206.86,207.21,206.52,206.99,21300.0
2008-03-24 11:35:00,207.05,208.0,206.91,207.97,48500.0,207.05,208.0,206.91,207.97,48500.0
2008-03-24 11:40:00,207.99,208.98,207.87,208.54,58600.0,207.99,208.98,207.87,208.54,58600.0
2008-03-24 11:45:00,208.57,208.67,207.95,207.95,35800.0,208.57,208.67,207.95,207.95,35800.0
2008-03-24 11:50:00,207.95,207.99,207.5,207.6,21900.0,207.95,207.99,207.5,207.6,21900.0
2008-03-24 11:55:00,207.8,208.53,207.58,208.45,48000.0,207.8,208.53,207.58,208.45,48000.0
2008-03-24 12:00:00,208.54,208.7,208.27,208.5,33600.0,208.54,208.7,208.27,208.5,33600.0
2008-03-24 12:05:00,208.49,208.68,208.24,208.65,28900.0,208.49,208.68,208.24,208.65,28900.0
2008-03-24 12:10:00,208.59,208.7,208.29,208.43,24500.0,208.59,208.7,208.29,208.43,24500.0
2008-03-24 12:15:00,208.47,209.19,208.46,209.17,72300.0,208.47,209.19,208.46,209.17,72300.0
2008-03-24 12:20:00,209.17,209.42,208.57,209.38,32200.0,209.17,209.42,208.57,209.38,32200.0
2008-03-24 12:25:00,209.38,210.87,209.31,210.55,78800.0,209.38,210.87,209.31,210.55,78800.0
2008-03-24 12:30:00,210.59,211.71,210.17,211.19,71800.0,210.59,211.71,210.17,211.19,71800.0
2008-03-24 12:35:00,211.17,211.8,211.15,211.8,52700.0,211.17,211.8,211.15,211.8,52700.0
2008-03-24 12:40:00,211.86,212.79,211.65,212.57,60000.0,211.86,212.79,211.65,212.57,60000.0
2008-03-24 12:45:00,212.65,213.47,212.32,213.02,61600.0,212.65,213.47,212.32,213.02,61600.0
2008-03-24 12:50:00,213.19,213.69,211.85,212.11,102500.0,213.19,213.69,211.85,212.11,102500.0
2008-03-24 12:55:00,212.18,212.59,211.71,211.78,37000.0,212.18,212.59,211.71,211.78,37000.0
2008-03-24 13:00:00,211.71,211.78,210.77,211.62,76900.0,211.71,211.78,210.77,211.62,76900.0
2008-03-24 13:05:00,211.57,212.5,210.8,212.22,54200.0,211.57,212.5,210.8,212.22,54200.0
2008-03-24 13:10:00,212.19,212.3,211.38,211.7,18300.0,212.19,212.3,211.38,211.7,18300.0
2008-03-24 13:15:00,211.75,212.4,211.57,212.15,27100.0,211.75,212.4,211.57,212.15,27100.0
2008-03-24 13:20:00,212.19,213.4,212.1,212.8,42200.0,212.19,213.4,212.1,212.8,42200.0
2008-03-24 13:25:00,212.99,213.0,211.71,212.27,33900.0,212.99,213.0,211.71,212.27,33900.0
2008-03-24 13:30:00,212.29,212.29,211.77,211.87,25100.0,212.29,212.29,211.77,211.87,25100.0
2008-03-24 13:35:00,211.75,211.97,211.5,211.69,19100.0,211.75,211.97,211.5,211.69,19100.0
2008-03-24 13:40:00,211.69,211.86,210.83,210.85,19900.0,211.69,211.86,210.83,210.85,19900.0
2008-03-24 13:45:00,210.81,211.7,209.89,211.39,59700.0,210.81,211.7,209.89,211.39,59700.0
2008-03-24 13:50:00,211.42,213.39,211.34,212.63,72300.0,211.42,213.39,211.34,212.63,72300.0
2008-03-24 13:55:00,212.55,213.19,212.5,212.84,25900.0,212.55,213.19,212.5,212.84,25900.0
2008-03-24 14:00:00,212.85,212.97,211.01,211.25,28600.0,212.85,212.97,211.01,211.25,28600.0
2008-03-24 14:05:00,211.26,211.37,210.88,210.89,17100.0,211.26,211.37,210.88,210.89,17100.0
2008-03-24 14:10:00,211.04,211.04,210.26,210.44,33100.0,211.04,211.04,210.26,210.44,33100.0
2008-03-24 14:15:00,210.46,211.11,209.9,211.11,37800.0,210.46,211.11,209.9,211.11,37800.0
2008-03-24 14:20:00,211.11,211.35,210.56,210.7,30200.0,211.11,211.35,210.56,210.7,30200.0
2008-03-24 14:25:00,210.72,211.27,210.53,211.13,12300.0,210.72,211.27,210.53,211.13,12300.0
2008-03-24 14:30:00,211.18,211.95,211.18,211.62,30900.0,211.18,211.95,211.18,211.62,30900.0
2008-03-24 14:35:00,211.6,211.67,210.6,211.11,31100.0,211.6,211.67,210.6,211.11,31100.0
2008-03-24 14:40:00,211.12,211.98,211.1,211.92,42100.0,211.12,211.98,211.1,211.92,42100.0
2008-03-24 14:45:00,211.92,212.26,210.39,210.39,40100.0,211.92,212.26,210.39,210.39,40100.0
2008-03-24 14:50:00,210.52,210.72,209.24,209.4,59700.0,210.52,210.72,209.24,209.4,59700.0
2008-03-24 14:55:00,209.27,209.99,208.0,208.7,81800.0,209.27,209.99,208.0,208.7,81800.0
2008-03-24 15:00:00,208.79,210.99,208.2,209.76,51800.0,208.79,210.99,208.2,209.76,51800.0
2008-03-24 15:05:00,209.53,210.22,208.53,209.18,37300.0,209.53,210.22,208.53,209.18,37300.0
2008-03-24 15:10:00,209.37,211.11,209.37,210.58,47100.0,209.37,211.11,209.37,210.58,47100.0
2008-03-24 15:15:00,210.66,210.67,209.85,210.45,24900.0,210.66,210.67,209.85,210.45,24900.0
2008-03-24 15:20:00,210.45,210.67,209.05,209.06,35400.0,210.45,210.67,209.05,209.06,35400.0
2008-03-24 15:25:00,209.05,210.33,208.55,208.55,36300.0,209.05,210.33,208.55,208.55,36300.0
2008-03-24 15:30:00,208.72,209.61,208.05,209.19,63500.0,208.72,209.61,208.05,209.19,63500.0
2008-03-24 15:35:00,209.43,209.44,208.25,208.36,51700.0,209.43,209.44,208.25,208.36,51700.0
2008-03-24 15:40:00,208.27,208.8,207.89,208.5,52600.0,208.27,208.8,207.89,208.5,52600.0
2008-03-24 15:45:00,208.56,208.6,206.91,207.52,79400.0,208.56,208.6,206.91,207.52,79400.0
2008-03-24 15:50:00,207.58,209.8,207.4,209.66,67400.0,207.58,209.8,207.4,209.66,67400.0
2008-03-24 15:55:00,209.58,209.72,208.52,209.72,53600.0,209.58,209.72,208.52,209.72,53600.0
2008-03-25 09:30:00,211.64,212.0,207.41,208.87,75800.0,211.64,212.0,207.41,208.87,75800.0
2008-03-25 09:35:00,208.93,215.5,208.93,215.06,170900.0,208.93,215.5,208.93,215.06,170900.0
2008-03-25 09:40:00,215.36,216.72,214.35,216.36,131200.0,215.36,216.72,214.35,216.36,131200.0
2008-03-25 09:45:00,216.36,216.43,213.09,213.49,81300.0,216.36,216.43,213.09,213.49,81300.0
2008-03-25 09:50:00,213.38,214.26,212.03,213.83,81700.0,213.38,214.26,212.03,213.83,81700.0
2008-03-25 09:55:00,213.83,214.01,209.04,209.5,129500.0,213.83,214.01,209.04,209.5,129500.0
2008-03-25 10:00:00,209.37,211.99,207.5,211.31,124000.0,209.37,211.99,207.5,211.31,124000.0
2008-03-25 10:05:00,211.31,213.49,210.27,212.63,87200.0,211.31,213.49,210.27,212.63,87200.0
2008-03-25 10:10:00,212.94,214.5,212.56,213.37,83300.0,212.94,214.5,212.56,213.37,83300.0
2008-03-25 10:15:00,213.29,213.98,212.5,213.13,62900.0,213.29,213.98,212.5,213.13,62900.0
2008-03-25 10:20:00,213.03,214.37,212.64,213.87,66300.0,213.03,214.37,212.64,213.87,66300.0
2008-03-25 10:25:00,214.0,214.5,211.69,212.2,59600.0,214.0,214.5,211.69,212.2,59600.0
2008-03-25 10:30:00,212.12,213.26,211.33,211.55,48800.0,212.12,213.26,211.33,211.55,48800.0
2008-03-25 10:35:00,211.63,212.11,210.05,211.92,52500.0,211.63,212.11,210.05,211.92,52500.0
2008-03-25 10:40:00,211.9,213.9,211.75,213.89,41000.0,211.9,213.9,211.75,213.89,41000.0
2008-03-25 10:45:00,213.61,214.43,213.27,214.31,49400.0,213.61,214.43,213.27,214.31,49400.0
2008-03-25 10:50:00,214.38,215.0,213.86,214.0,68100.0,214.38,215.0,213.86,214.0,68100.0
2008-03-25 10:55:00,214.0,214.5,212.96,213.96,30500.0,214.0,214.5,212.96,213.96,30500.0
2008-03-25 11:00:00,213.92,216.32,213.33,216.32,93400.0,213.92,216.32,213.33,216.32,93400.0
2008-03-25 11:05:00,216.31,216.88,215.08,216.88,84500.0,216.31,216.88,215.08,216.88,84500.0
2008-03-25 11:10:00,216.88,217.09,215.63,217.0,81000.0,216.88,217.09,215.63,217.0,81000.0
2008-03-25 11:15:00,217.04,217.24,216.36,216.68,60700.0,217.04,217.24,216.36,216.68,60700.0
2008-03-25 11:20:00,216.63,218.0,216.29,217.66,89500.0,216.63,218.0,216.29,217.66,89500.0
2008-03-25 11:25:00,217.47,218.88,217.25,218.71,70800.0,217.47,218.88,217.25,218.71,70800.0
2008-03-25 11:30:00,218.5,218.85,217.28,217.86,62900.0,218.5,218.85,217.28,217.86,62900.0
2008-03-25 11:35:00,218.13,218.75,217.55,217.93,55500.0,218.13,218.75,217.55,217.93,55500.0
2008-03-25 11:40:00,217.95,218.35,217.11,218.14,26300.0,217.95,218.35,217.11,218.14,26300.0
2008-03-25 11:45:00,218.12,218.18,216.58,216.7,32400.0,218.12,218.18,216.58,216.7,32400.0
2008-03-25 11:50:00,216.86,218.0,216.33,217.79,56300.0,216.86,218.0,216.33,217.79,56300.0
2008-03-25 11:55:00,217.66,217.66,216.8,217.4,23200.0,217.66,217.66,216.8,217.4,23200.0
2008-03-25 12:00:00,217.43,217.5,216.29,216.85,25900.0,217.43,217.5,216.29,216.85,25900.0
2008-03-25 12:05:00,217.04,217.66,216.84,217.07,23900.0,217.04,217.66,216.84,217.07,23900.0
2008-03-25 12:10:00,217.0,217.74,216.53,216.75,24800.0,217.0,217.74,216.53,216.75,24800.0
2008-03-25 12:15:00,216.75,218.0,216.74,217.68,35000.0,216.75,218.0,216.74,217.68,35000.0
2008-03-25 12:20:00,217.88,219.23,217.67,219.11,56000.0,217.88,219.23,217.67,219.11,56000.0
2008-03-25 12:25:00,219.22,219.35,218.58,219.3,36200.0,219.22,219.35,218.58,219.3,36200.0
2008-03-25 12:30:00,219.3,219.75,219.15,219.7,52800.0,219.3,219.75,219.15,219.7,52800.0
2008-03-25 12:35:00,219.78,219.78,218.73,219.74,51500.0,219.78,219.78,218.73,219.74,51500.0
2008-03-25 12:40:00,219.68,219.8,218.99,219.01,20400.0,219.68,219.8,218.99,219.01,20400.0
2008-03-25 12:45:00,219.15,219.72,219.06,219.33,47300.0,219.15,219.72,219.06,219.33,47300.0
2008-03-25 12:50:00,219.25,219.74,218.8,218.8,22600.0,219.25,219.74,218.8,218.8,22600.0
2008-03-25 12:55:00,218.92,218.99,218.11,218.49,22000.0,218.92,218.99,218.11,218.49,22000.0
2008-03-25 13:00:00,218.32,219.4,218.24,218.64,15600.0,218.32,219.4,218.24,218.64,15600.0
2008-03-25 13:05:00,218.6,219.4,218.23,219.18,26000.0,218.6,219.4,218.23,219.18,26000.0
2008-03-25 13:10:00,219.29,219.98,219.0,219.74,28000.0,219.29,219.98,219.0,219.74,28000.0
2008-03-25 13:15:00,219.74,219.86,219.45,219.65,16600.0,219.74,219.86,219.45,219.65,16600.0
2008-03-25 13:20:00,219.58,220.55,219.58,220.01,84800.0,219.58,220.55,219.58,220.01,84800.0
2008-03-25 13:25:00,220.01,220.64,219.8,220.51,31200.0,220.01,220.64,219.8,220.51,31200.0
2008-03-25 13:30:00,220.48,221.73,220.48,221.39,91000.0,220.48,221.73,220.48,221.39,91000.0
2008-03-25 13:35:00,221.7,222.0,220.98,221.04,74200.0,221.7,222.0,220.98,221.04,74200.0
2008-03-25 13:40:00,221.21,221.5,220.58,221.5,36100.0,221.21,221.5,220.58,221.5,36100.0
2008-03-25 13:45:00,221.5,221.86,221.32,221.62,29600.0,221.5,221.86,221.32,221.62,29600.0
2008-03-25 13:50:00,221.65,221.93,221.3,221.74,38900.0,221.65,221.93,221.3,221.74,38900.0
2008-03-25 13:55:00,221.9,223.4,221.84,223.0,137800.0,221.9,223.4,221.84,223.0,137800.0
2008-03-25 14:00:00,223.16,223.3,222.29,223.1,57000.0,223.16,223.3,222.29,223.1,57000.0
2008-03-25 14:05:00,223.0,223.99,222.8,223.5,72100.0,223.0,223.99,222.8,223.5,72100.0
2008-03-25 14:10:00,223.58,223.7,222.0,222.3,50500.0,223.58,223.7,222.0,222.3,50500.0
2008-03-25 14:15:00,222.11,222.5,221.56,222.07,41400.0,222.11,222.5,221.56,222.07,41400.0
2008-03-25 14:20:00,222.07,222.44,221.43,221.6,45900.0,222.07,222.44,221.43,221.6,45900.0
2008-03-25 14:25:00,221.52,221.89,220.48,220.9,68900.0,221.52,221.89,220.48,220.9,68900.0
2008-03-25 14:30:00,220.92,220.99,219.0,220.0,73100.0,220.92,220.99,219.0,220.0,73100.0
2008-03-25 14:35:00,219.98,221.3,219.87,221.07,51000.0,219.98,221.3,219.87,221.07,51000.0
2008-03-25 14:40:00,221.19,221.53,220.0,220.99,57200.0,221.19,221.53,220.0,220.99,57200.0
2008-03-25 14:45:00,220.9,221.66,220.83,221.4,30100.0,220.9,221.66,220.83,221.4,30100.0
2008-03-25 14:50:00,221.4,222.1,220.26,221.55,53700.0,221.4,222.1,220.26,221.55,53700.0
2008-03-25 14:55:00,221.56,221.95,220.94,221.44,29800.0,221.56,221.95,220.94,221.44,29800.0
2008-03-25 15:00:00,221.35,222.85,221.3,222.73,59000.0,221.35,222.85,221.3,222.73,59000.0
2008-03-25 15:05:00,222.73,222.73,220.36,220.74,52500.0,222.73,222.73,220.36,220.74,52500.0
2008-03-25 15:10:00,220.7,221.34,220.1,221.02,52700.0,220.7,221.34,220.1,221.02,52700.0
2008-03-25 15:15:00,221.25,221.88,220.73,221.33,40000.0,221.25,221.88,220.73,221.33,40000.0
2008-03-25 15:20:00,221.33,221.49,220.67,221.49,43500.0,221.33,221.49,220.67,221.49,43500.0
2008-03-25 15:25:00,221.38,221.76,221.18,221.35,34800.0,221.38,221.76,221.18,221.35,34800.0
2008-03-25 15:30:00,221.33,221.53,220.23,220.3,41200.0,221.33,221.53,220.23,220.3,41200.0
2008-03-25 15:35:00,220.29,220.53,219.55,220.24,65600.0,220.29,220.53,219.55,220.24,65600.0
2008-03-25 15:40:00,220.25,221.12,219.51,219.97,59200.0,220.25,221.12,219.51,219.97,59200.0
2008-03-25 15:45:00,219.92,220.13,218.92,219.0,61700.0,219.92,220.13,218.92,219.0,61700.0
2008-03-25 15:50:00,219.09,220.49,218.88,219.73,97700.0,219.09,220.49,218.88,219.73,97700.0
2008-03-25 15:55:00,219.68,220.5,219.06,219.78,102800.0,219.68,220.5,219.06,219.78,102800.0
2008-03-26 09:30:00,218.55,220.91,217.61,218.1,105800.0,218.55,220.91,217.61,218.1,105800.0
2008-03-26 09:35:00,218.1,219.0,217.65,218.75,92800.0,218.1,219.0,217.65,218.75,92800.0
2008-03-26 09:40:00,218.63,219.55,216.67,217.53,106700.0,218.63,219.55,216.67,217.53,106700.0
2008-03-26 09:45:00,217.53,217.96,216.62,216.67,97000.0,217.53,217.96,216.62,216.67,97000.0
2008-03-26 09:50:00,216.61,216.99,215.5,216.63,72000.0,216.61,216.99,215.5,216.63,72000.0
2008-03-26 09:55:00,216.64,219.2,216.31,218.84,89500.0,216.64,219.2,216.31,218.84,89500.0
2008-03-26 10:00:00,218.96,219.51,217.97,218.84,80400.0,218.96,219.51,217.97,218.84,80400.0
2008-03-26 10:05:00,218.62,221.75,218.62,221.29,145900.0,218.62,221.75,218.62,221.29,145900.0
2008-03-26 10:10:00,221.29,221.91,219.31,219.49,90200.0,221.29,221.91,219.31,219.49,90200.0
2008-03-26 10:15:00,219.44,219.77,218.59,218.92,54300.0,219.44,219.77,218.59,218.92,54300.0
2008-03-26 10:20:00,218.92,220.85,218.82,219.54,79000.0,218.92,220.85,218.82,219.54,79000.0
2008-03-26 10:25:00,219.71,219.78,218.5,219.35,68800.0,219.71,219.78,218.5,219.35,68800.0
2008-03-26 10:30:00,219.34,219.52,217.26,217.57,82500.0,219.34,219.52,217.26,217.57,82500.0
2008-03-26 10:35:00,217.74,219.94,217.58,219.56,56000.0,217.74,219.94,217.58,219.56,56000.0
2008-03-26 10:40:00,219.6,219.9,218.9,219.03,37200.0,219.6,219.9,218.9,219.03,37200.0
2008-03-26 10:45:00,218.8,218.99,217.81,217.9,43700.0,218.8,218.99,217.81,217.9,43700.0
2008-03-26 10:50:00,218.0,219.72,217.99,219.37,35800.0,218.0,219.72,217.99,219.37,35800.0
2008-03-26 10:55:00,219.46,220.65,219.46,220.23,50600.0,219.46,220.65,219.46,220.23,50600.0
2008-03-26 11:00:00,220.31,220.4,218.7,218.8,23500.0,220.31,220.4,218.7,218.8,23500.0
2008-03-26 11:05:00,218.96,219.9,218.91,219.9,27100.0,218.96,219.9,218.91,219.9,27100.0
2008-03-26 11:10:00,219.9,220.46,219.51,220.16,33200.0,219.9,220.46,219.51,220.16,33200.0
2008-03-26 11:15:00,220.16,220.9,219.78,220.48,43300.0,220.16,220.9,219.78,220.48,43300.0
2008-03-26 11:20:00,220.42,222.0,220.15,221.74,57300.0,220.42,222.0,220.15,221.74,57300.0
2008-03-26 11:25:00,221.92,223.2,221.88,223.14,93400.0,221.92,223.2,221.88,223.14,93400.0
2008-03-26 11:30:00,223.17,223.69,222.57,223.26,64400.0,223.17,223.69,222.57,223.26,64400.0
2008-03-26 11:35:00,223.01,223.83,222.62,222.98,49300.0,223.01,223.83,222.62,222.98,49300.0
2008-03-26 11:40:00,222.93,223.4,222.07,222.63,40500.0,222.93,223.4,222.07,222.63,40500.0
2008-03-26 11:45:00,222.6,223.85,222.36,223.52,41200.0,222.6,223.85,222.36,223.52,41200.0
2008-03-26 11:50:00,223.51,224.44,223.47,224.17,86500.0,223.51,224.44,223.47,224.17,86500.0
2008-03-26 11:55:00,224.25,225.0,224.0,224.0,65400.0,224.25,225.0,224.0,224.0,65400.0
2008-03-26 12:00:00,224.06,224.26,223.81,223.81,25100.0,224.06,224.26,223.81,223.81,25100.0
2008-03-26 12:05:00,223.82,224.79,223.75,224.6,36200.0,223.82,224.79,223.75,224.6,36200.0
2008-03-26 12:10:00,224.59,224.59,222.59,222.81,42400.0,224.59,224.59,222.59,222.81,42400.0
2008-03-26 12:15:00,222.78,223.15,221.87,222.06,53500.0,222.78,223.15,221.87,222.06,53500.0
2008-03-26 12:20:00,222.11,223.33,222.11,223.13,36200.0,222.11,223.33,222.11,223.13,36200.0
2008-03-26 12:25:00,223.13,224.24,223.02,224.0,51400.0,223.13,224.24,223.02,224.0,51400.0
2008-03-26 12:30:00,223.84,224.15,223.24,223.37,15900.0,223.84,224.15,223.24,223.37,15900.0
2008-03-26 12:35:00,223.32,223.4,222.61,222.72,15400.0,223.32,223.4,222.61,222.72,15400.0
2008-03-26 12:40:00,222.84,223.42,222.49,222.56,28600.0,222.84,223.42,222.49,222.56,28600.0
2008-03-26 12:45:00,222.56,223.05,222.13,222.9,21000.0,222.56,223.05,222.13,222.9,21000.0
2008-03-26 12:50:00,222.83,222.86,222.23,222.49,27300.0,222.83,222.86,222.23,222.49,27300.0
2008-03-26 12:55:00,222.5,223.45,222.38,223.23,19600.0,222.5,223.45,222.38,223.23,19600.0
2008-03-26 13:00:00,222.91,223.44,222.66,223.01,15900.0,222.91,223.44,222.66,223.01,15900.0
2008-03-26 13:05:00,223.01,223.2,222.33,222.47,19200.0,223.01,223.2,222.33,222.47,19200.0
2008-03-26 13:10:00,222.48,223.49,222.3,223.14,13200.0,222.48,223.49,222.3,223.14,13200.0
2008-03-26 13:15:00,223.14,223.32,222.79,223.11,9800.0,223.14,223.32,222.79,223.11,9800.0
2008-03-26 13:20:00,223.0,223.1,222.8,222.83,8800.0,223.0,223.1,222.8,222.83,8800.0
2008-03-26 13:25:00,222.81,223.07,222.2,222.2,21700.0,222.81,223.07,222.2,222.2,21700.0
2008-03-26 13:30:00,222.2,222.2,219.92,220.06,89000.0,222.2,222.2,219.92,220.06,89000.0
2008-03-26 13:35:00,220.2,221.69,220.06,221.54,44400.0,220.2,221.69,220.06,221.54,44400.0
2008-03-26 13:40:00,221.41,221.9,221.16,221.25,21400.0,221.41,221.9,221.16,221.25,21400.0
2008-03-26 13:45:00,221.2,221.28,220.63,221.0,25100.0,221.2,221.28,220.63,221.0,25100.0
2008-03-26 13:50:00,221.0,221.99,220.81,221.52,16800.0,221.0,221.99,220.81,221.52,16800.0
2008-03-26 13:55:00,221.56,221.99,221.45,221.9,9700.0,221.56,221.99,221.45,221.9,9700.0
2008-03-26 14:00:00,221.93,222.04,221.02,221.05,34900.0,221.93,222.04,221.02,221.05,34900.0
2008-03-26 14:05:00,221.1,221.92,221.1,221.92,32400.0,221.1,221.92,221.1,221.92,32400.0
2008-03-26 14:10:00,221.9,222.75,221.29,222.73,42100.0,221.9,222.75,221.29,222.73,42100.0
2008-03-26 14:15:00,222.67,222.76,221.92,222.14,25200.0,222.67,222.76,221.92,222.14,25200.0
2008-03-26 14:20:00,222.14,222.42,221.83,222.15,31100.0,222.14,222.42,221.83,222.15,31100.0
2008-03-26 14:25:00,222.05,222.6,221.86,222.52,27500.0,222.05,222.6,221.86,222.52,27500.0
2008-03-26 14:30:00,222.49,222.5,221.64,222.25,32700.0,222.49,222.5,221.64,222.25,32700.0
2008-03-26 14:35:00,222.28,223.08,221.32,221.36,45800.0,222.28,223.08,221.32,221.36,45800.0
2008-03-26 14:40:00,221.31,221.79,221.03,221.51,24000.0,221.31,221.79,221.03,221.51,24000.0
2008-03-26 14:45:00,221.42,222.19,221.4,222.07,10700.0,221.42,222.19,221.4,222.07,10700.0
2008-03-26 14:50:00,221.88,222.63,221.85,222.2,22300.0,221.88,222.63,221.85,222.2,22300.0
2008-03-26 14:55:00,222.17,222.85,221.67,222.85,23700.0,222.17,222.85,221.67,222.85,23700.0
2008-03-26 15:00:00,222.84,223.19,222.29,222.83,35900.0,222.84,223.19,222.29,222.83,35900.0
2008-03-26 15:05:00,222.69,223.0,222.28,222.8,18800.0,222.69,223.0,222.28,222.8,18800.0
2008-03-26 15:10:00,222.7,222.75,221.71,222.11,21400.0,222.7,222.75,221.71,222.11,21400.0
2008-03-26 15:15:00,222.07,222.47,221.04,221.3,28300.0,222.07,222.47,221.04,221.3,28300.0
2008-03-26 15:20:00,221.36,222.5,221.15,222.4,26900.0,221.36,222.5,221.15,222.4,26900.0
2008-03-26 15:25:00,222.31,222.5,221.03,221.39,37600.0,222.31,222.5,221.03,221.39,37600.0
2008-03-26 15:30:00,221.44,221.59,220.51,220.52,35900.0,221.44,221.59,220.51,220.52,35900.0
2008-03-26 15:35:00,220.52,221.12,219.63,220.96,58200.0,220.52,221.12,219.63,220.96,58200.0
2008-03-26 15:40:00,220.96,221.25,219.91,221.22,33400.0,220.96,221.25,219.91,221.22,33400.0
2008-03-26 15:45:00,221.2,221.74,220.57,221.28,54300.0,221.2,221.74,220.57,221.28,54300.0
2008-03-26 15:50:00,221.31,221.75,220.19,220.96,43400.0,221.31,221.75,220.19,220.96,43400.0
2008-03-26 15:55:00,220.77,221.01,220.0,220.06,68600.0,220.77,221.01,220.0,220.06,68600.0
2008-03-27 09:30:00,226.59,230.0,226.22,228.52,241400.0,226.59,230.0,226.22,228.52,241400.0
2008-03-27 09:35:00,228.51,229.66,228.25,228.86,191600.0,228.51,229.66,228.25,228.86,191600.0
2008-03-27 09:40:00,228.89,229.72,226.26,226.87,232500.0,228.89,229.72,226.26,226.87,232500.0
2008-03-27 09:45:00,226.82,228.76,225.4,228.37,192200.0,226.82,228.76,225.4,228.37,192200.0
2008-03-27 09:50:00,228.38,228.5,226.65,227.58,101100.0,228.38,228.5,226.65,227.58,101100.0
2008-03-27 09:55:00,227.48,228.25,226.1,228.25,116100.0,227.48,228.25,226.1,228.25,116100.0
2008-03-27 10:00:00,228.25,228.64,227.03,227.4,96900.0,228.25,228.64,227.03,227.4,96900.0
2008-03-27 10:05:00,227.52,228.1,226.35,226.49,100000.0,227.52,228.1,226.35,226.49,100000.0
2008-03-27 10:10:00,226.39,228.6,226.39,228.6,98800.0,226.39,228.6,226.39,228.6,98800.0
2008-03-27 10:15:00,228.5,229.0,227.51,227.88,94800.0,228.5,229.0,227.51,227.88,94800.0
2008-03-27 10:20:00,227.74,228.24,227.34,227.4,83400.0,227.74,228.24,227.34,227.4,83400.0
2008-03-27 10:25:00,227.4,228.99,227.34,227.5,103200.0,227.4,228.99,227.34,227.5,103200.0
2008-03-27 10:30:00,227.57,227.97,227.12,227.96,143800.0,227.57,227.97,227.12,227.96,143800.0
2008-03-27 10:35:00,227.81,228.41,227.74,228.19,70600.0,227.81,228.41,227.74,228.19,70600.0
2008-03-27 10:40:00,228.19,228.36,227.76,227.94,57400.0,228.19,228.36,227.76,227.94,57400.0
2008-03-27 10:45:00,227.8,227.89,226.21,227.09,136500.0,227.8,227.89,226.21,227.09,136500.0
2008-03-27 10:50:00,226.93,228.59,226.71,227.76,84200.0,226.93,228.59,226.71,227.76,84200.0
2008-03-27 10:55:00,227.8,228.38,227.55,228.13,42600.0,227.8,228.38,227.55,228.13,42600.0
2008-03-27 11:00:00,228.25,230.75,228.2,229.76,204300.0,228.25,230.75,228.2,229.76,204300.0
2008-03-27 11:05:00,229.71,230.88,229.11,230.06,119400.0,229.71,230.88,229.11,230.06,119400.0
2008-03-27 11:10:00,230.07,231.13,229.61,229.61,112600.0,230.07,231.13,229.61,229.61,112600.0
2008-03-27 11:15:00,229.79,230.62,229.5,230.49,54300.0,229.79,230.62,229.5,230.49,54300.0
2008-03-27 11:20:00,230.49,232.17,230.49,231.15,132900.0,230.49,232.17,230.49,231.15,132900.0
2008-03-27 11:25:00,231.23,232.1,230.51,231.89,99600.0,231.23,232.1,230.51,231.89,99600.0
2008-03-27 11:30:00,231.85,232.0,231.26,231.42,60000.0,231.85,232.0,231.26,231.42,60000.0
2008-03-27 11:35:00,231.37,232.4,231.37,231.88,52900.0,231.37,232.4,231.37,231.88,52900.0
2008-03-27 11:40:00,231.91,232.3,231.17,232.3,51800.0,231.91,232.3,231.17,232.3,51800.0
2008-03-27 11:45:00,232.29,232.3,231.71,232.07,49500.0,232.29,232.3,231.71,232.07,49500.0
2008-03-27 11:50:00,232.07,232.81,231.44,231.44,76200.0,232.07,232.81,231.44,231.44,76200.0
2008-03-27 11:55:00,231.43,231.64,230.61,231.23,49500.0,231.43,231.64,230.61,231.23,49500.0
2008-03-27 12:00:00,231.12,231.56,230.86,231.15,29400.0,231.12,231.56,230.86,231.15,29400.0
2008-03-27 12:05:00,230.95,231.14,230.75,231.08,38000.0,230.95,231.14,230.75,231.08,38000.0
2008-03-27 12:10:00,231.09,232.33,230.88,232.15,48000.0,231.09,232.33,230.88,232.15,48000.0
2008-03-27 12:15:00,232.07,232.32,231.11,231.39,47800.0,232.07,232.32,231.11,231.39,47800.0
2008-03-27 12:20:00,231.31,231.84,231.03,231.49,36000.0,231.31,231.84,231.03,231.49,36000.0
2008-03-27 12:25:00,231.38,232.98,231.38,232.67,52500.0,231.38,232.98,231.38,232.67,52500.0
2008-03-27 12:30:00,232.67,232.96,232.2,232.25,50400.0,232.67,232.96,232.2,232.25,50400.0
2008-03-27 12:35:00,232.45,232.88,232.31,232.51,32900.0,232.45,232.88,232.31,232.51,32900.0
2008-03-27 12:40:00,232.5,232.73,232.1,232.68,32300.0,232.5,232.73,232.1,232.68,32300.0
2008-03-27 12:45:00,232.69,233.42,232.63,232.88,54200.0,232.69,233.42,232.63,232.88,54200.0
2008-03-27 12:50:00,232.88,232.88,232.0,232.13,48600.0,232.88,232.88,232.0,232.13,48600.0
2008-03-27 12:55:00,232.06,232.7,232.06,232.32,27500.0,232.06,232.7,232.06,232.32,27500.0
2008-03-27 13:00:00,232.32,232.8,232.24,232.64,27900.0,232.32,232.8,232.24,232.64,27900.0
2008-03-27 13:05:00,232.64,232.78,232.14,232.38,55200.0,232.64,232.78,232.14,232.38,55200.0
2008-03-27 13:10:00,232.29,232.84,232.08,232.56,35600.0,232.29,232.84,232.08,232.56,35600.0
2008-03-27 13:15:00,232.75,232.86,231.35,231.5,80300.0,232.75,232.86,231.35,231.5,80300.0
2008-03-27 13:20:00,231.51,231.86,231.1,231.46,47600.0,231.51,231.86,231.1,231.46,47600.0
2008-03-27 13:25:00,231.52,232.2,231.26,231.5,40700.0,231.52,232.2,231.26,231.5,40700.0
2008-03-27 13:30:00,231.37,231.5,230.1,230.12,94800.0,231.37,231.5,230.1,230.12,94800.0
2008-03-27 13:35:00,230.16,230.25,228.56,228.96,143400.0,230.16,230.25,228.56,228.96,143400.0
2008-03-27 13:40:00,228.98,229.56,228.61,229.31,54600.0,228.98,229.56,228.61,229.31,54600.0
2008-03-27 13:45:00,229.22,229.87,228.65,229.3,58300.0,229.22,229.87,228.65,229.3,58300.0
2008-03-27 13:50:00,229.44,230.5,228.82,230.13,57800.0,229.44,230.5,228.82,230.13,57800.0
2008-03-27 13:55:00,230.3,230.43,229.74,229.87,58200.0,230.3,230.43,229.74,229.87,58200.0
2008-03-27 14:00:00,229.87,230.2,227.75,228.91,182000.0,229.87,230.2,227.75,228.91,182000.0
2008-03-27 14:05:00,228.77,231.19,228.7,231.12,144400.0,228.77,231.19,228.7,231.12,144400.0
2008-03-27 14:10:00,231.08,231.8,230.01,230.01,88400.0,231.08,231.8,230.01,230.01,88400.0
2008-03-27 14:15:00,230.01,230.34,229.51,230.0,77100.0,230.01,230.34,229.51,230.0,77100.0
2008-03-27 14:20:00,229.99,230.66,229.51,230.03,56700.0,229.99,230.66,229.51,230.03,56700.0
2008-03-27 14:25:00,230.01,230.75,229.7,229.77,60400.0,230.01,230.75,229.7,229.77,60400.0
2008-03-27 14:30:00,229.84,229.96,228.82,229.3,64600.0,229.84,229.96,228.82,229.3,64600.0
2008-03-27 14:35:00,229.37,230.03,228.91,229.53,77300.0,229.37,230.03,228.91,229.53,77300.0
2008-03-27 14:40:00,229.78,230.2,229.3,229.33,35400.0,229.78,230.2,229.3,229.33,35400.0
2008-03-27 14:45:00,229.46,230.19,229.33,230.09,17700.0,229.46,230.19,229.33,230.09,17700.0
2008-03-27 14:50:00,229.96,230.7,229.61,229.85,50100.0,229.96,230.7,229.61,229.85,50100.0
2008-03-27 14:55:00,229.94,230.1,229.35,229.51,27400.0,229.94,230.1,229.35,229.51,27400.0
2008-03-27 15:00:00,229.51,230.11,229.31,229.6,33500.0,229.51,230.11,229.31,229.6,33500.0
2008-03-27 15:05:00,229.75,230.47,229.46,230.24,39000.0,229.75,230.47,229.46,230.24,39000.0
2008-03-27 15:10:00,230.11,230.29,229.62,230.28,31200.0,230.11,230.29,229.62,230.28,31200.0
2008-03-27 15:15:00,230.14,230.29,229.66,229.97,16200.0,230.14,230.29,229.66,229.97,16200.0
2008-03-27 15:20:00,229.93,229.99,228.42,228.72,80200.0,229.93,229.99,228.42,228.72,80200.0
2008-03-27 15:25:00,228.76,229.67,228.64,229.33,36200.0,228.76,229.67,228.64,229.33,36200.0
2008-03-27 15:30:00,229.28,229.73,227.84,228.0,74900.0,229.28,229.73,227.84,228.0,74900.0
2008-03-27 15:35:00,227.99,228.36,227.0,227.0,61500.0,227.99,228.36,227.0,227.0,61500.0
2008-03-27 15:40:00,227.03,228.0,227.0,227.49,53200.0,227.03,228.0,227.0,227.49,53200.0
2008-03-27 15:45:00,227.49,227.59,225.52,226.11,109500.0,227.49,227.59,225.52,226.11,109500.0
2008-03-27 15:50:00,226.1,227.23,225.58,227.14,55800.0,226.1,227.23,225.58,227.14,55800.0
2008-03-27 15:55:00,227.14,227.7,226.35,227.25,70100.0,227.14,227.7,226.35,227.25,70100.0
2008-03-28 09:30:00,233.39,235.1,232.51,233.56,209600.0,233.39,235.1,232.51,233.56,209600.0
2008-03-28 09:35:00,233.5,235.76,233.36,235.33,139100.0,233.5,235.76,233.36,235.33,139100.0
2008-03-28 09:40:00,235.29,235.33,233.27,234.43,114700.0,235.29,235.33,233.27,234.43,114700.0
2008-03-28 09:45:00,234.24,234.24,231.96,232.7,144600.0,234.24,234.24,231.96,232.7,144600.0
2008-03-28 09:50:00,232.72,234.75,232.7,234.35,79400.0,232.72,234.75,232.7,234.35,79400.0
2008-03-28 09:55:00,234.22,235.24,234.0,234.91,103000.0,234.22,235.24,234.0,234.91,103000.0
2008-03-28 10:00:00,234.9,236.19,234.9,235.5,120600.0,234.9,236.19,234.9,235.5,120600.0
2008-03-28 10:05:00,235.42,235.88,234.39,235.45,58500.0,235.42,235.88,234.39,235.45,58500.0
2008-03-28 10:10:00,235.7,236.0,235.09,235.8,79100.0,235.7,236.0,235.09,235.8,79100.0
2008-03-28 10:15:00,235.79,236.19,235.12,236.09,90300.0,235.79,236.19,235.12,236.09,90300.0
2008-03-28 10:20:00,236.09,237.2,236.0,237.2,139600.0,236.09,237.2,236.0,237.2,139600.0
2008-03-28 10:25:00,237.2,237.35,234.99,236.0,124100.0,237.2,237.35,234.99,236.0,124100.0
2008-03-28 10:30:00,236.04,236.67,235.42,235.8,47100.0,236.04,236.67,235.42,235.8,47100.0
2008-03-28 10:35:00,235.74,236.1,235.23,235.23,60900.0,235.74,236.1,235.23,235.23,60900.0
2008-03-28 10:40:00,235.23,235.5,234.53,234.79,47400.0,235.23,235.5,234.53,234.79,47400.0
2008-03-28 10:45:00,234.77,235.15,234.0,234.16,76300.0,234.77,235.15,234.0,234.16,76300.0
2008-03-28 10:50:00,234.16,235.0,234.0,234.29,52100.0,234.16,235.0,234.0,234.29,52100.0
2008-03-28 10:55:00,234.3,234.6,233.45,234.6,57200.0,234.3,234.6,233.45,234.6,57200.0
2008-03-28 11:00:00,234.59,234.73,233.75,234.03,36500.0,234.59,234.73,233.75,234.03,36500.0
2008-03-28 11:05:00,234.1,234.33,233.21,233.75,67400.0,234.1,234.33,233.21,233.75,67400.0
2008-03-28 11:10:00,233.61,234.64,233.57,234.64,46200.0,233.61,234.64,233.57,234.64,46200.0
2008-03-28 11:15:00,234.7,234.97,234.33,234.45,34000.0,234.7,234.97,234.33,234.45,34000.0
2008-03-28 11:20:00,234.46,234.8,234.07,234.18,37000.0,234.46,234.8,234.07,234.18,37000.0
2008-03-28 11:25:00,234.18,234.8,234.18,234.66,23400.0,234.18,234.8,234.18,234.66,23400.0
2008-03-28 11:30:00,234.71,235.32,234.71,235.32,32900.0,234.71,235.32,234.71,235.32,32900.0
2008-03-28 11:35:00,235.19,235.32,234.69,234.8,18600.0,235.19,235.32,234.69,234.8,18600.0
2008-03-28 11:40:00,234.73,237.35,234.5,236.54,127800.0,234.73,237.35,234.5,236.54,127800.0
2008-03-28 11:45:00,236.65,236.95,235.39,235.55,60300.0,236.65,236.95,235.39,235.55,60300.0
2008-03-28 11:50:00,235.57,235.62,234.89,235.52,35500.0,235.57,235.62,234.89,235.52,35500.0
2008-03-28 11:55:00,235.53,235.87,235.11,235.15,17700.0,235.53,235.87,235.11,235.15,17700.0
2008-03-28 12:00:00,235.17,235.21,234.15,234.35,51700.0,235.17,235.21,234.15,234.35,51700.0
2008-03-28 12:05:00,234.36,234.59,234.11,234.51,24700.0,234.36,234.59,234.11,234.51,24700.0
2008-03-28 12:10:00,234.48,235.29,234.21,235.0,32900.0,234.48,235.29,234.21,235.0,32900.0
2008-03-28 12:15:00,235.02,235.1,234.31,234.51,16700.0,235.02,235.1,234.31,234.51,16700.0
2008-03-28 12:20:00,234.63,235.16,234.54,235.0,15300.0,234.63,235.16,234.54,235.0,15300.0
2008-03-28 12:25:00,235.0,235.3,234.85,235.29,10800.0,235.0,235.3,234.85,235.29,10800.0
2008-03-28 12:30:00,235.29,235.83,235.05,235.74,29300.0,235.29,235.83,235.05,235.74,29300.0
2008-03-28 12:35:00,235.75,235.75,234.81,234.82,19800.0,235.75,235.75,234.81,234.82,19800.0
2008-03-28 12:40:00,234.83,234.94,234.01,234.01,32500.0,234.83,234.94,234.01,234.01,32500.0
2008-03-28 12:45:00,234.14,234.22,233.5,233.5,46200.0,234.14,234.22,233.5,233.5,46200.0
2008-03-28 12:50:00,233.5,233.69,233.07,233.41,33500.0,233.5,233.69,233.07,233.41,33500.0
2008-03-28 12:55:00,233.41,233.69,233.27,233.58,15300.0,233.41,233.69,233.27,233.58,15300.0
2008-03-28 13:00:00,233.6,234.41,233.51,234.1,28000.0,233.6,234.41,233.51,234.1,28000.0
2008-03-28 13:05:00,234.09,234.24,233.4,233.54,15700.0,234.09,234.24,233.4,233.54,15700.0
2008-03-28 13:10:00,233.5,234.06,233.33,234.06,12800.0,233.5,234.06,233.33,234.06,12800.0
2008-03-28 13:15:00,234.09,235.0,234.07,234.84,25400.0,234.09,235.0,234.07,234.84,25400.0
2008-03-28 13:20:00,234.84,235.46,234.61,234.62,19300.0,234.84,235.46,234.61,234.62,19300.0
2008-03-28 13:25:00,234.79,234.9,234.61,234.61,5200.0,234.79,234.9,234.61,234.61,5200.0
2008-03-28 13:30:00,234.69,234.74,233.61,233.61,24800.0,234.69,234.74,233.61,233.61,24800.0
2008-03-28 13:35:00,233.62,234.0,233.41,233.83,41300.0,233.62,234.0,233.41,233.83,41300.0
2008-03-28 13:40:00,233.85,233.85,232.58,233.17,55900.0,233.85,233.85,232.58,233.17,55900.0
2008-03-28 13:45:00,233.25,234.39,232.8,233.8,56200.0,233.25,234.39,232.8,233.8,56200.0
2008-03-28 13:50:00,233.61,233.71,233.18,233.6,13800.0,233.61,233.71,233.18,233.6,13800.0
2008-03-28 13:55:00,233.59,233.73,233.28,233.62,19200.0,233.59,233.73,233.28,233.62,19200.0
2008-03-28 14:00:00,233.53,233.53,233.02,233.49,14500.0,233.53,233.53,233.02,233.49,14500.0
2008-03-28 14:05:00,233.54,233.65,232.44,232.69,43600.0,233.54,233.65,232.44,232.69,43600.0
2008-03-28 14:10:00,232.66,233.0,232.28,232.74,38000.0,232.66,233.0,232.28,232.74,38000.0
2008-03-28 14:15:00,232.75,233.5,232.5,233.13,29200.0,232.75,233.5,232.5,233.13,29200.0
2008-03-28 14:20:00,233.02,233.15,232.36,232.91,19700.0,233.02,233.15,232.36,232.91,19700.0
2008-03-28 14:25:00,232.9,232.9,232.33,232.41,22100.0,232.9,232.9,232.33,232.41,22100.0
2008-03-28 14:30:00,232.41,232.65,231.31,231.66,51500.0,232.41,232.65,231.31,231.66,51500.0
2008-03-28 14:35:00,231.61,231.69,228.75,229.01,133300.0,231.61,231.69,228.75,229.01,133300.0
2008-03-28 14:40:00,229.03,230.62,229.01,229.9,49900.0,229.03,230.62,229.01,229.9,49900.0
2008-03-28 14:45:00,230.0,230.99,229.8,230.74,25600.0,230.0,230.99,229.8,230.74,25600.0
2008-03-28 14:50:00,230.81,230.97,229.53,229.83,40900.0,230.81,230.97,229.53,229.83,40900.0
2008-03-28 14:55:00,229.76,230.5,228.92,230.38,49700.0,229.76,230.5,228.92,230.38,49700.0
2008-03-28 15:00:00,230.4,230.4,229.25,229.45,18500.0,230.4,230.4,229.25,229.45,18500.0
2008-03-28 15:05:00,229.4,229.49,228.45,229.05,39200.0,229.4,229.49,228.45,229.05,39200.0
2008-03-28 15:10:00,228.88,229.15,227.66,227.78,67600.0,228.88,229.15,227.66,227.78,67600.0
2008-03-28 15:15:00,227.69,228.24,227.13,228.05,64200.0,227.69,228.24,227.13,228.05,64200.0
2008-03-28 15:20:00,228.09,229.23,228.05,228.31,38900.0,228.09,229.23,228.05,228.31,38900.0
2008-03-28 15:25:00,228.31,229.45,228.2,228.85,45500.0,228.31,229.45,228.2,228.85,45500.0
2008-03-28 15:30:00,228.76,229.44,228.04,229.44,43600.0,228.76,229.44,228.04,229.44,43600.0
2008-03-28 15:35:00,229.36,229.79,228.32,228.63,33500.0,229.36,229.79,228.32,228.63,33500.0
2008-03-28 15:40:00,228.64,229.13,228.01,228.59,39100.0,228.64,229.13,228.01,228.59,39100.0
2008-03-28 15:45:00,228.39,229.77,228.38,229.6,44000.0,228.39,229.77,228.38,229.6,44000.0
2008-03-28 15:50:00,229.56,229.67,228.87,229.33,55900.0,229.56,229.67,228.87,229.33,55900.0
2008-03-28 15:55:00,229.31,229.35,228.65,229.07,69800.0,229.31,229.35,228.65,229.07,69800.0
2008-03-31 09:30:00,227.83,228.46,227.0,227.76,94600.0,227.83,228.46,227.0,227.76,94600.0
2008-03-31 09:35:00,227.71,228.18,225.82,227.41,94700.0,227.71,228.18,225.82,227.41,94700.0
2008-03-31 09:40:00,227.49,230.9,227.31,230.89,87900.0,227.49,230.9,227.31,230.89,87900.0
2008-03-31 09:45:00,230.88,232.39,230.76,231.12,101700.0,230.88,232.39,230.76,231.12,101700.0
2008-03-31 09:50:00,231.05,232.45,230.38,231.49,91400.0,231.05,232.45,230.38,231.49,91400.0
2008-03-31 09:55:00,231.09,231.67,230.28,230.28,36900.0,231.09,231.67,230.28,230.28,36900.0
2008-03-31 10:00:00,230.25,230.34,228.57,229.44,75500.0,230.25,230.34,228.57,229.44,75500.0
2008-03-31 10:05:00,229.3,229.98,228.91,229.25,45900.0,229.3,229.98,228.91,229.25,45900.0
2008-03-31 10:10:00,229.34,229.87,229.06,229.76,31200.0,229.34,229.87,229.06,229.76,31200.0
2008-03-31 10:15:00,229.85,231.55,229.76,230.79,63500.0,229.85,231.55,229.76,230.79,63500.0
2008-03-31 10:20:00,230.8,231.43,229.74,230.25,50800.0,230.8,231.43,229.74,230.25,50800.0
2008-03-31 10:25:00,230.2,230.53,229.29,230.19,40400.0,230.2,230.53,229.29,230.19,40400.0
2008-03-31 10:30:00,230.18,231.49,230.0,231.26,47900.0,230.18,231.49,230.0,231.26,47900.0
2008-03-31 10:35:00,231.26,233.5,231.26,233.3,128900.0,231.26,233.5,231.26,233.3,128900.0
2008-03-31 10:40:00,233.26,233.38,232.2,232.98,65900.0,233.26,233.38,232.2,232.98,65900.0
2008-03-31 10:45:00,233.1,233.1,232.03,232.3,49700.0,233.1,233.1,232.03,232.3,49700.0
2008-03-31 10:50:00,232.26,233.05,231.88,233.0,50700.0,232.26,233.05,231.88,233.0,50700.0
2008-03-31 10:55:00,232.96,233.25,232.47,233.2,61100.0,232.96,233.25,232.47,233.2,61100.0
2008-03-31 11:00:00,233.23,233.93,232.71,233.17,68500.0,233.23,233.93,232.71,233.17,68500.0
2008-03-31 11:05:00,233.11,234.7,233.11,233.51,70400.0,233.11,234.7,233.11,233.51,70400.0
2008-03-31 11:10:00,233.78,233.9,232.81,232.82,29200.0,233.78,233.9,232.81,232.82,29200.0
2008-03-31 11:15:00,232.83,233.34,231.93,233.1,26700.0,232.83,233.34,231.93,233.1,26700.0
2008-03-31 11:20:00,233.12,233.67,232.69,233.23,21600.0,233.12,233.67,232.69,233.23,21600.0
2008-03-31 11:25:00,233.2,234.75,233.2,234.55,46200.0,233.2,234.75,233.2,234.55,46200.0
2008-03-31 11:30:00,234.56,234.95,233.8,233.8,44600.0,234.56,234.95,233.8,233.8,44600.0
2008-03-31 11:35:00,233.73,234.29,233.51,233.61,26500.0,233.73,234.29,233.51,233.61,26500.0
2008-03-31 11:40:00,233.58,233.87,233.16,233.8,15700.0,233.58,233.87,233.16,233.8,15700.0
2008-03-31 11:45:00,233.82,234.0,232.8,233.03,58500.0,233.82,234.0,232.8,233.03,58500.0
2008-03-31 11:50:00,233.04,233.4,232.0,232.17,47500.0,233.04,233.4,232.0,232.17,47500.0
2008-03-31 11:55:00,232.16,232.32,231.63,232.01,42500.0,232.16,232.32,231.63,232.01,42500.0
2008-03-31 12:00:00,232.21,232.73,232.01,232.38,19000.0,232.21,232.73,232.01,232.38,19000.0
2008-03-31 12:05:00,232.4,232.4,231.63,232.03,19500.0,232.4,232.4,231.63,232.03,19500.0
2008-03-31 12:10:00,232.1,232.23,231.63,231.63,35500.0,232.1,232.23,231.63,231.63,35500.0
2008-03-31 12:15:00,231.8,231.84,231.18,231.49,31900.0,231.8,231.84,231.18,231.49,31900.0
2008-03-31 12:20:00,231.42,231.67,230.76,231.38,30400.0,231.42,231.67,230.76,231.38,30400.0
2008-03-31 12:25:00,231.16,231.53,230.76,231.32,14400.0,231.16,231.53,230.76,231.32,14400.0
2008-03-31 12:30:00,231.21,231.26,229.51,230.1,63500.0,231.21,231.26,229.51,230.1,63500.0
2008-03-31 12:35:00,230.1,230.77,230.07,230.2,16400.0,230.1,230.77,230.07,230.2,16400.0
2008-03-31 12:40:00,230.22,230.49,229.89,230.13,35100.0,230.22,230.49,229.89,230.13,35100.0
2008-03-31 12:45:00,230.12,231.49,230.12,231.38,37100.0,230.12,231.49,230.12,231.38,37100.0
2008-03-31 12:50:00,231.37,231.47,231.13,231.44,7900.0,231.37,231.47,231.13,231.44,7900.0
2008-03-31 12:55:00,231.45,231.6,230.86,231.0,28100.0,231.45,231.6,230.86,231.0,28100.0
2008-03-31 13:00:00,230.89,231.5,230.89,231.49,12600.0,230.89,231.5,230.89,231.49,12600.0
2008-03-31 13:05:00,231.49,233.4,231.49,232.97,41900.0,231.49,233.4,231.49,232.97,41900.0
2008-03-31 13:10:00,232.91,233.23,232.9,233.05,34500.0,232.91,233.23,232.9,233.05,34500.0
2008-03-31 13:15:00,232.95,232.95,232.52,232.55,11800.0,232.95,232.95,232.52,232.55,11800.0
2008-03-31 13:20:00,232.57,233.22,232.53,233.1,17600.0,232.57,233.22,232.53,233.1,17600.0
2008-03-31 13:25:00,233.17,233.38,232.32,232.4,25200.0,233.17,233.38,232.32,232.4,25200.0
2008-03-31 13:30:00,232.48,232.73,231.9,231.9,26100.0,232.48,232.73,231.9,231.9,26100.0
2008-03-31 13:35:00,231.85,231.9,231.29,231.65,19200.0,231.85,231.9,231.29,231.65,19200.0
2008-03-31 13:40:00,231.66,231.86,230.73,231.0,31300.0,231.66,231.86,230.73,231.0,31300.0
2008-03-31 13:45:00,230.88,231.01,230.52,231.0,20900.0,230.88,231.01,230.52,231.0,20900.0
2008-03-31 13:50:00,231.0,231.44,230.81,231.0,12800.0,231.0,231.44,230.81,231.0,12800.0
2008-03-31 13:55:00,231.0,231.65,230.54,230.54,15900.0,231.0,231.65,230.54,230.54,15900.0
2008-03-31 14:00:00,230.56,230.8,230.35,230.76,24000.0,230.56,230.8,230.35,230.76,24000.0
2008-03-31 14:05:00,230.74,231.09,230.65,230.8,13600.0,230.74,231.09,230.65,230.8,13600.0
2008-03-31 14:10:00,230.82,231.33,230.4,231.29,12800.0,230.82,231.33,230.4,231.29,12800.0
2008-03-31 14:15:00,231.12,231.29,230.4,230.5,11000.0,231.12,231.29,230.4,230.5,11000.0
2008-03-31 14:20:00,230.76,231.43,230.66,230.99,11800.0,230.76,231.43,230.66,230.99,11800.0
2008-03-31 14:25:00,231.0,231.25,230.86,231.13,9000.0,231.0,231.25,230.86,231.13,9000.0
2008-03-31 14:30:00,231.15,231.27,230.76,230.96,8800.0,231.15,231.27,230.76,230.96,8800.0
2008-03-31 14:35:00,231.1,231.1,230.41,230.79,11900.0,231.1,231.1,230.41,230.79,11900.0
2008-03-31 14:40:00,230.79,230.81,229.51,230.23,41400.0,230.79,230.81,229.51,230.23,41400.0
2008-03-31 14:45:00,230.34,230.81,230.22,230.75,10200.0,230.34,230.81,230.22,230.75,10200.0
2008-03-31 14:50:00,230.58,230.58,229.86,230.29,34900.0,230.58,230.58,229.86,230.29,34900.0
2008-03-31 14:55:00,230.21,230.76,230.21,230.61,16900.0,230.21,230.76,230.21,230.61,16900.0
2008-03-31 15:00:00,230.6,230.6,230.18,230.33,11500.0,230.6,230.6,230.18,230.33,11500.0
2008-03-31 15:05:00,230.44,230.45,229.17,229.56,34600.0,230.44,230.45,229.17,229.56,34600.0
2008-03-31 15:10:00,229.64,230.3,229.64,230.25,23400.0,229.64,230.3,229.64,230.25,23400.0
2008-03-31 15:15:00,230.21,230.88,229.96,230.61,39400.0,230.21,230.88,229.96,230.61,39400.0
2008-03-31 15:20:00,230.73,231.25,230.52,231.13,43400.0,230.73,231.25,230.52,231.13,43400.0
2008-03-31 15:25:00,231.08,231.4,230.13,230.45,45400.0,231.08,231.4,230.13,230.45,45400.0
2008-03-31 15:30:00,230.46,230.46,229.34,229.81,32300.0,230.46,230.46,229.34,229.81,32300.0
2008-03-31 15:35:00,229.97,230.55,229.97,230.27,11000.0,229.97,230.55,229.97,230.27,11000.0
2008-03-31 15:40:00,230.47,232.12,230.45,231.7,68500.0,230.47,232.12,230.45,231.7,68500.0
2008-03-31 15:45:00,231.57,231.75,230.39,230.63,47600.0,231.57,231.75,230.39,230.63,47600.0
2008-03-31 15:50:00,230.62,231.6,230.54,231.44,49100.0,230.62,231.6,230.54,231.44,49100.0
2008-03-31 15:55:00,231.44,231.59,230.5,231.15,55200.0,231.44,231.59,230.5,231.15,55200.0
2008-04-01 09:30:00,237.17,238.85,235.5,235.66,166900.0,237.17,238.85,235.5,235.66,166900.0
2008-04-01 09:35:00,235.56,236.17,234.21,235.79,81500.0,235.56,236.17,234.21,235.79,81500.0
2008-04-01 09:40:00,235.84,235.9,233.74,234.01,91700.0,235.84,235.9,233.74,234.01,91700.0
2008-04-01 09:45:00,234.0,235.42,233.77,234.38,64700.0,234.0,235.42,233.77,234.38,64700.0
2008-04-01 09:50:00,234.4,235.4,233.2,233.45,66200.0,234.4,235.4,233.2,233.45,66200.0
2008-04-01 09:55:00,233.3,234.96,233.3,234.01,66100.0,233.3,234.96,233.3,234.01,66100.0
2008-04-01 10:00:00,234.02,235.85,233.72,234.69,81600.0,234.02,235.85,233.72,234.69,81600.0
2008-04-01 10:05:00,234.75,234.96,232.67,233.38,105300.0,234.75,234.96,232.67,233.38,105300.0
2008-04-01 10:10:00,233.35,233.97,232.2,233.22,79800.0,233.35,233.97,232.2,233.22,79800.0
2008-04-01 10:15:00,233.15,234.46,232.85,234.08,36400.0,233.15,234.46,232.85,234.08,36400.0
2008-04-01 10:20:00,234.1,234.4,233.63,234.25,55200.0,234.1,234.4,233.63,234.25,55200.0
2008-04-01 10:25:00,234.38,235.8,234.08,234.68,83400.0,234.38,235.8,234.08,234.68,83400.0
2008-04-01 10:30:00,234.57,235.35,234.55,234.55,44400.0,234.57,235.35,234.55,234.55,44400.0
2008-04-01 10:35:00,234.54,234.98,234.39,234.66,29200.0,234.54,234.98,234.39,234.66,29200.0
2008-04-01 10:40:00,234.84,235.59,234.49,235.29,44200.0,234.84,235.59,234.49,235.29,44200.0
2008-04-01 10:45:00,235.42,235.44,234.54,235.31,27300.0,235.42,235.44,234.54,235.31,27300.0
2008-04-01 10:50:00,235.44,237.66,235.22,236.61,118900.0,235.44,237.66,235.22,236.61,118900.0
2008-04-01 10:55:00,236.82,237.14,236.4,236.82,42200.0,236.82,237.14,236.4,236.82,42200.0
2008-04-01 11:00:00,236.9,237.85,236.67,237.45,54200.0,236.9,237.85,236.67,237.45,54200.0
2008-04-01 11:05:00,237.44,237.8,236.63,237.04,35200.0,237.44,237.8,236.63,237.04,35200.0
2008-04-01 11:10:00,237.03,237.35,236.25,237.17,45300.0,237.03,237.35,236.25,237.17,45300.0
2008-04-01 11:15:00,237.25,237.25,236.6,236.9,28900.0,237.25,237.25,236.6,236.9,28900.0
2008-04-01 11:20:00,236.81,236.81,235.96,236.39,40300.0,236.81,236.81,235.96,236.39,40300.0
2008-04-01 11:25:00,236.4,236.58,236.27,236.41,19100.0,236.4,236.58,236.27,236.41,19100.0
2008-04-01 11:30:00,236.38,237.0,236.15,236.95,25300.0,236.38,237.0,236.15,236.95,25300.0
2008-04-01 11:35:00,236.99,237.1,236.21,236.21,35700.0,236.99,237.1,236.21,236.21,35700.0
2008-04-01 11:40:00,236.43,236.84,236.15,236.59,24400.0,236.43,236.84,236.15,236.59,24400.0
2008-04-01 11:45:00,236.62,236.78,236.39,236.4,15200.0,236.62,236.78,236.39,236.4,15200.0
2008-04-01 11:50:00,236.46,236.7,236.31,236.7,15500.0,236.46,236.7,236.31,236.7,15500.0
2008-04-01 11:55:00,236.56,237.22,236.51,237.0,49300.0,236.56,237.22,236.51,237.0,49300.0
2008-04-01 12:00:00,237.19,237.25,236.59,236.94,53100.0,237.19,237.25,236.59,236.94,53100.0
2008-04-01 12:05:00,236.99,237.17,236.54,236.69,22700.0,236.99,237.17,236.54,236.69,22700.0
2008-04-01 12:10:00,236.71,236.73,235.51,236.07,46500.0,236.71,236.73,235.51,236.07,46500.0
2008-04-01 12:15:00,236.0,236.75,235.96,236.58,23100.0,236.0,236.75,235.96,236.58,23100.0
2008-04-01 12:20:00,236.71,237.2,236.3,237.2,47500.0,236.71,237.2,236.3,237.2,47500.0
2008-04-01 12:25:00,237.25,238.69,237.25,238.67,87700.0,237.25,238.69,237.25,238.67,87700.0
2008-04-01 12:30:00,238.62,238.82,237.46,237.8,37100.0,238.62,238.82,237.46,237.8,37100.0
2008-04-01 12:35:00,237.71,238.47,237.7,238.11,24600.0,237.71,238.47,237.7,238.11,24600.0
2008-04-01 12:40:00,238.16,238.19,237.66,237.81,18500.0,238.16,238.19,237.66,237.81,18500.0
2008-04-01 12:45:00,238.0,238.39,237.86,238.32,20500.0,238.0,238.39,237.86,238.32,20500.0
2008-04-01 12:50:00,238.18,238.5,237.91,238.39,18800.0,238.18,238.5,237.91,238.39,18800.0
2008-04-01 12:55:00,238.35,238.5,238.23,238.35,21300.0,238.35,238.5,238.23,238.35,21300.0
2008-04-01 13:00:00,238.4,239.0,238.23,238.87,58100.0,238.4,239.0,238.23,238.87,58100.0
2008-04-01 13:05:00,238.74,238.84,238.4,238.5,25300.0,238.74,238.84,238.4,238.5,25300.0
2008-04-01 13:10:00,238.48,238.6,238.0,238.39,21000.0,238.48,238.6,238.0,238.39,21000.0
2008-04-01 13:15:00,238.43,239.25,238.3,239.25,36800.0,238.43,239.25,238.3,239.25,36800.0
2008-04-01 13:20:00,239.26,239.45,239.04,239.45,25600.0,239.26,239.45,239.04,239.45,25600.0
2008-04-01 13:25:00,239.4,239.7,238.51,238.78,34600.0,239.4,239.7,238.51,238.78,34600.0
2008-04-01 13:30:00,238.69,238.93,237.9,238.13,22900.0,238.69,238.93,237.9,238.13,22900.0
2008-04-01 13:35:00,238.21,238.23,237.29,237.43,17700.0,238.21,238.23,237.29,237.43,17700.0
2008-04-01 13:40:00,237.72,237.89,236.66,237.05,33100.0,237.72,237.89,236.66,237.05,33100.0
2008-04-01 13:45:00,236.87,237.65,236.73,237.65,14600.0,236.87,237.65,236.73,237.65,14600.0
2008-04-01 13:50:00,237.51,237.66,236.7,236.7,17700.0,237.51,237.66,236.7,236.7,17700.0
2008-04-01 13:55:00,236.79,237.09,236.5,237.0,18700.0,236.79,237.09,236.5,237.0,18700.0
2008-04-01 14:00:00,236.95,236.95,236.32,236.4,23400.0,236.95,236.95,236.32,236.4,23400.0
2008-04-01 14:05:00,236.31,236.94,235.75,236.7,40600.0,236.31,236.94,235.75,236.7,40600.0
2008-04-01 14:10:00,236.76,237.5,236.09,236.77,33000.0,236.76,237.5,236.09,236.77,33000.0
2008-04-01 14:15:00,236.58,236.7,235.81,236.53,22200.0,236.58,236.7,235.81,236.53,22200.0
2008-04-01 14:20:00,236.52,237.23,236.52,237.05,29000.0,236.52,237.23,236.52,237.05,29000.0
2008-04-01 14:25:00,237.0,237.48,236.51,236.75,25800.0,237.0,237.48,236.51,236.75,25800.0
2008-04-01 14:30:00,236.69,236.9,235.8,236.65,37800.0,236.69,236.9,235.8,236.65,37800.0
2008-04-01 14:35:00,236.63,236.84,236.27,236.51,15100.0,236.63,236.84,236.27,236.51,15100.0
2008-04-01 14:40:00,236.61,236.69,235.6,235.6,27800.0,236.61,236.69,235.6,235.6,27800.0
2008-04-01 14:45:00,235.54,236.43,235.1,236.43,32200.0,235.54,236.43,235.1,236.43,32200.0
2008-04-01 14:50:00,236.43,236.67,236.0,236.4,14800.0,236.43,236.67,236.0,236.4,14800.0
2008-04-01 14:55:00,236.41,236.43,235.68,235.68,17800.0,236.41,236.43,235.68,235.68,17800.0
2008-04-01 15:00:00,235.78,236.66,235.49,236.4,23300.0,235.78,236.66,235.49,236.4,23300.0
2008-04-01 15:05:00,236.29,236.7,236.29,236.66,15200.0,236.29,236.7,236.29,236.66,15200.0
2008-04-01 15:10:00,236.6,236.7,236.21,236.24,16200.0,236.6,236.7,236.21,236.24,16200.0
2008-04-01 15:15:00,236.11,236.51,236.08,236.2,23900.0,236.11,236.51,236.08,236.2,23900.0
2008-04-01 15:20:00,236.23,236.23,235.3,235.51,37300.0,236.23,236.23,235.3,235.51,37300.0
2008-04-01 15:25:00,235.53,236.21,235.48,235.93,34600.0,235.53,236.21,235.48,235.93,34600.0
2008-04-01 15:30:00,236.14,236.34,235.45,235.55,33100.0,236.14,236.34,235.45,235.55,33100.0
2008-04-01 15:35:00,235.74,235.74,234.59,235.34,59400.0,235.74,235.74,234.59,235.34,59400.0
2008-04-01 15:40:00,235.37,236.38,235.23,236.26,51000.0,235.37,236.38,235.23,236.26,51000.0
2008-04-01 15:45:00,236.36,236.36,235.55,235.78,30500.0,236.36,236.36,235.55,235.78,30500.0
2008-04-01 15:50:00,235.83,237.24,235.83,237.19,88700.0,235.83,237.24,235.83,237.19,88700.0
2008-04-01 15:55:00,237.15,238.02,237.11,237.2,85600.0,237.15,238.02,237.11,237.2,85600.0
2008-04-02 09:30:00,238.9,238.9,236.67,237.85,76300.0,238.9,238.9,236.67,237.85,76300.0
2008-04-02 09:35:00,237.96,242.5,237.79,240.05,177300.0,237.96,242.5,237.79,240.05,177300.0
2008-04-02 09:40:00,240.11,241.88,239.4,241.0,95300.0,240.11,241.88,239.4,241.0,95300.0
2008-04-02 09:45:00,241.0,241.1,239.0,239.81,92900.0,241.0,241.1,239.0,239.81,92900.0
2008-04-02 09:50:00,239.68,240.0,238.65,239.3,45800.0,239.68,240.0,238.65,239.3,45800.0
2008-04-02 09:55:00,239.3,241.19,239.23,241.1,87200.0,239.3,241.19,239.23,241.1,87200.0
2008-04-02 10:00:00,241.1,241.22,239.24,240.86,84000.0,241.1,241.22,239.24,240.86,84000.0
2008-04-02 10:05:00,240.86,243.0,240.73,242.68,119500.0,240.86,243.0,240.73,242.68,119500.0
2008-04-02 10:10:00,242.41,243.5,241.56,242.45,102100.0,242.41,243.5,241.56,242.45,102100.0
2008-04-02 10:15:00,242.36,243.92,242.32,243.44,85100.0,242.36,243.92,242.32,243.44,85100.0
2008-04-02 10:20:00,243.43,246.27,243.12,246.02,133600.0,243.43,246.27,243.12,246.02,133600.0
2008-04-02 10:25:00,246.07,247.47,245.67,247.3,104400.0,246.07,247.47,245.67,247.3,104400.0
2008-04-02 10:30:00,247.35,248.26,247.03,247.83,128100.0,247.35,248.26,247.03,247.83,128100.0
2008-04-02 10:35:00,247.84,248.26,246.9,248.2,87900.0,247.84,248.26,246.9,248.2,87900.0
2008-04-02 10:40:00,248.15,248.76,247.69,247.85,92800.0,248.15,248.76,247.69,247.85,92800.0
2008-04-02 10:45:00,247.72,249.9,247.71,248.68,84500.0,247.72,249.9,247.71,248.68,84500.0
2008-04-02 10:50:00,248.71,249.85,248.33,248.33,60600.0,248.71,249.85,248.33,248.33,60600.0
2008-04-02 10:55:00,248.49,249.29,248.49,249.0,33400.0,248.49,249.29,248.49,249.0,33400.0
2008-04-02 11:00:00,249.0,249.0,248.0,248.37,41500.0,249.0,249.0,248.0,248.37,41500.0
2008-04-02 11:05:00,248.24,249.31,247.64,249.05,69800.0,248.24,249.31,247.64,249.05,69800.0
2008-04-02 11:10:00,249.16,250.55,249.16,250.35,96300.0,249.16,250.55,249.16,250.35,96300.0
2008-04-02 11:15:00,250.37,251.09,249.25,249.28,124900.0,250.37,251.09,249.25,249.28,124900.0
2008-04-02 11:20:00,249.27,249.84,247.9,248.02,62700.0,249.27,249.84,247.9,248.02,62700.0
2008-04-02 11:25:00,248.01,248.59,247.7,248.58,43200.0,248.01,248.59,247.7,248.58,43200.0
2008-04-02 11:30:00,248.45,248.45,247.25,247.39,42100.0,248.45,248.45,247.25,247.39,42100.0
2008-04-02 11:35:00,247.4,248.28,247.38,248.2,42000.0,247.4,248.28,247.38,248.2,42000.0
2008-04-02 11:40:00,248.21,249.46,247.65,249.4,43500.0,248.21,249.46,247.65,249.4,43500.0
2008-04-02 11:45:00,249.5,249.73,249.17,249.17,30800.0,249.5,249.73,249.17,249.17,30800.0
2008-04-02 11:50:00,249.3,249.44,248.5,249.05,32100.0,249.3,249.44,248.5,249.05,32100.0
2008-04-02 11:55:00,249.03,249.03,248.5,248.55,27900.0,249.03,249.03,248.5,248.55,27900.0
2008-04-02 12:00:00,248.59,248.98,247.5,247.5,94100.0,248.59,248.98,247.5,247.5,94100.0
2008-04-02 12:05:00,247.42,249.63,247.03,248.71,82400.0,247.42,249.63,247.03,248.71,82400.0
2008-04-02 12:10:00,248.67,249.7,248.67,249.43,32600.0,248.67,249.7,248.67,249.43,32600.0
2008-04-02 12:15:00,249.6,250.0,248.87,249.72,32700.0,249.6,250.0,248.87,249.72,32700.0
2008-04-02 12:20:00,249.91,249.91,248.88,249.31,21700.0,249.91,249.91,248.88,249.31,21700.0
2008-04-02 12:25:00,249.33,249.33,247.41,247.47,41400.0,249.33,249.33,247.41,247.47,41400.0
2008-04-02 12:30:00,247.45,247.95,247.01,247.26,69100.0,247.45,247.95,247.01,247.26,69100.0
2008-04-02 12:35:00,247.23,248.0,246.59,246.69,36900.0,247.23,248.0,246.59,246.69,36900.0
2008-04-02 12:40:00,246.88,247.23,246.51,246.68,43800.0,246.88,247.23,246.51,246.68,43800.0
2008-04-02 12:45:00,246.7,247.01,245.95,247.01,42500.0,246.7,247.01,245.95,247.01,42500.0
2008-04-02 12:50:00,247.01,247.5,246.0,247.4,38100.0,247.01,247.5,246.0,247.4,38100.0
2008-04-02 12:55:00,247.41,247.78,246.67,246.7,33300.0,247.41,247.78,246.67,246.7,33300.0
2008-04-02 13:00:00,246.72,247.36,246.6,247.1,21000.0,246.72,247.36,246.6,247.1,21000.0
2008-04-02 13:05:00,247.09,247.09,245.02,245.37,45500.0,247.09,247.09,245.02,245.37,45500.0
2008-04-02 13:10:00,245.33,245.89,244.98,245.1,53800.0,245.33,245.89,244.98,245.1,53800.0
2008-04-02 13:15:00,245.1,245.6,244.15,244.73,42000.0,245.1,245.6,244.15,244.73,42000.0
2008-04-02 13:20:00,244.47,245.0,244.31,244.81,31600.0,244.47,245.0,244.31,244.81,31600.0
2008-04-02 13:25:00,244.81,245.8,244.66,245.41,34300.0,244.81,245.8,244.66,245.41,34300.0
2008-04-02 13:30:00,245.35,245.8,245.09,245.21,21500.0,245.35,245.8,245.09,245.21,21500.0
2008-04-02 13:35:00,245.22,246.38,244.44,246.34,58700.0,245.22,246.38,244.44,246.34,58700.0
2008-04-02 13:40:00,246.15,247.42,245.95,246.8,36000.0,246.15,247.42,245.95,246.8,36000.0
2008-04-02 13:45:00,246.8,247.95,246.67,247.79,30200.0,246.8,247.95,246.67,247.79,30200.0
2008-04-02 13:50:00,247.7,248.3,247.5,248.2,46100.0,247.7,248.3,247.5,248.2,46100.0
2008-04-02 13:55:00,248.05,248.07,247.05,247.07,27300.0,248.05,248.07,247.05,247.07,27300.0
2008-04-02 14:00:00,247.3,247.73,246.75,247.7,20500.0,247.3,247.73,246.75,247.7,20500.0
2008-04-02 14:05:00,247.91,248.6,247.81,248.55,28800.0,247.91,248.6,247.81,248.55,28800.0
2008-04-02 14:10:00,248.37,248.85,248.12,248.12,30000.0,248.37,248.85,248.12,248.12,30000.0
2008-04-02 14:15:00,248.15,248.32,247.4,248.32,17900.0,248.15,248.32,247.4,248.32,17900.0
2008-04-02 14:20:00,248.16,248.17,246.76,247.35,18500.0,248.16,248.17,246.76,247.35,18500.0
2008-04-02 14:25:00,247.5,248.43,247.49,247.6,17400.0,247.5,248.43,247.49,247.6,17400.0
2008-04-02 14:30:00,247.75,248.1,246.36,246.36,32800.0,247.75,248.1,246.36,246.36,32800.0
2008-04-02 14:35:00,246.59,246.91,245.85,246.01,26800.0,246.59,246.91,245.85,246.01,26800.0
2008-04-02 14:40:00,245.85,246.52,245.6,245.99,18900.0,245.85,246.52,245.6,245.99,18900.0
2008-04-02 14:45:00,245.63,245.68,244.5,244.68,49300.0,245.63,245.68,244.5,244.68,49300.0
2008-04-02 14:50:00,244.67,245.86,244.1,245.79,45000.0,244.67,245.86,244.1,245.79,45000.0
2008-04-02 14:55:00,245.35,246.26,245.26,245.82,28700.0,245.35,246.26,245.26,245.82,28700.0
2008-04-02 15:00:00,245.97,245.97,244.53,244.89,25000.0,245.97,245.97,244.53,244.89,25000.0
2008-04-02 15:05:00,244.74,246.1,244.71,245.98,36700.0,244.74,246.1,244.71,245.98,36700.0
2008-04-02 15:10:00,245.88,246.22,245.35,245.97,22700.0,245.88,246.22,245.35,245.97,22700.0
2008-04-02 15:15:00,245.87,246.25,245.0,245.8,52800.0,245.87,246.25,245.0,245.8,52800.0
2008-04-02 15:20:00,245.87,246.24,245.26,246.06,34800.0,245.87,246.24,245.26,246.06,34800.0
2008-04-02 15:25:00,246.06,246.98,245.86,246.6,33800.0,246.06,246.98,245.86,246.6,33800.0
2008-04-02 15:30:00,246.6,246.81,245.75,246.06,29800.0,246.6,246.81,245.75,246.06,29800.0
2008-04-02 15:35:00,245.96,246.73,245.8,246.67,27500.0,245.96,246.73,245.8,246.67,27500.0
2008-04-02 15:40:00,246.55,248.02,246.47,247.63,57600.0,246.55,248.02,246.47,247.63,57600.0
2008-04-02 15:45:00,247.44,249.96,247.39,249.54,93700.0,247.44,249.96,247.39,249.54,93700.0
2008-04-02 15:50:00,249.33,249.89,248.67,249.13,86100.0,249.33,249.89,248.67,249.13,86100.0
2008-04-02 15:55:00,249.18,250.0,248.95,249.76,67200.0,249.18,250.0,248.95,249.76,67200.0
2008-04-03 09:30:00,246.65,251.47,245.87,249.32,347700.0,246.65,251.47,245.87,249.32,347700.0
2008-04-03 09:35:00,249.18,252.5,248.5,252.21,178200.0,249.18,252.5,248.5,252.21,178200.0
2008-04-03 09:40:00,252.23,254.5,251.19,252.11,191800.0,252.23,254.5,251.19,252.11,191800.0
2008-04-03 09:45:00,251.83,253.36,251.18,251.18,120900.0,251.83,253.36,251.18,251.18,120900.0
2008-04-03 09:50:00,251.18,251.42,248.68,249.29,159400.0,251.18,251.42,248.68,249.29,159400.0
2008-04-03 09:55:00,249.11,250.07,247.0,249.08,145100.0,249.11,250.07,247.0,249.08,145100.0
2008-04-03 10:00:00,248.98,253.6,248.98,252.57,161800.0,248.98,253.6,248.98,252.57,161800.0
2008-04-03 10:05:00,252.56,252.73,249.03,249.33,89400.0,252.56,252.73,249.03,249.33,89400.0
2008-04-03 10:10:00,249.31,250.85,248.74,250.17,112600.0,249.31,250.85,248.74,250.17,112600.0
2008-04-03 10:15:00,250.18,250.7,248.7,248.87,84900.0,250.18,250.7,248.7,248.87,84900.0
2008-04-03 10:20:00,248.9,249.24,247.12,247.14,112500.0,248.9,249.24,247.12,247.14,112500.0
2008-04-03 10:25:00,247.12,248.04,246.25,247.22,98800.0,247.12,248.04,246.25,247.22,98800.0
2008-04-03 10:30:00,247.02,247.4,245.76,247.11,109800.0,247.02,247.4,245.76,247.11,109800.0
2008-04-03 10:35:00,247.07,247.9,246.2,247.74,78100.0,247.07,247.9,246.2,247.74,78100.0
2008-04-03 10:40:00,247.74,247.9,246.41,247.24,71500.0,247.74,247.9,246.41,247.24,71500.0
2008-04-03 10:45:00,247.44,247.53,246.4,246.65,53300.0,247.44,247.53,246.4,246.65,53300.0
2008-04-03 10:50:00,246.64,246.89,243.47,244.29,162200.0,246.64,246.89,243.47,244.29,162200.0
2008-04-03 10:55:00,244.29,244.8,243.5,244.11,69500.0,244.29,244.8,243.5,244.11,69500.0
2008-04-03 11:00:00,244.07,245.68,243.48,244.8,73100.0,244.07,245.68,243.48,244.8,73100.0
2008-04-03 11:05:00,245.19,245.53,244.51,245.0,32600.0,245.19,245.53,244.51,245.0,32600.0
2008-04-03 11:10:00,245.0,245.79,244.47,245.59,33200.0,245.0,245.79,244.47,245.59,33200.0
2008-04-03 11:15:00,245.57,246.49,245.12,246.23,45600.0,245.57,246.49,245.12,246.23,45600.0
2008-04-03 11:20:00,246.16,246.43,244.35,244.85,40100.0,246.16,246.43,244.35,244.85,40100.0
2008-04-03 11:25:00,244.88,244.98,244.34,244.5,26700.0,244.88,244.98,244.34,244.5,26700.0
2008-04-03 11:30:00,244.5,244.7,243.9,244.1,43400.0,244.5,244.7,243.9,244.1,43400.0
2008-04-03 11:35:00,244.17,244.47,243.18,243.31,54300.0,244.17,244.47,243.18,243.31,54300.0
2008-04-03 11:40:00,243.34,244.34,243.11,244.11,58100.0,243.34,244.34,243.11,244.11,58100.0
2008-04-03 11:45:00,244.05,245.51,244.03,244.5,53500.0,244.05,245.51,244.03,244.5,53500.0
2008-04-03 11:50:00,244.49,244.75,243.55,244.07,37500.0,244.49,244.75,243.55,244.07,37500.0
2008-04-03 11:55:00,243.94,244.38,243.43,243.8,30700.0,243.94,244.38,243.43,243.8,30700.0
2008-04-03 12:00:00,243.99,244.7,243.72,244.7,18700.0,243.99,244.7,243.72,244.7,18700.0
2008-04-03 12:05:00,244.7,245.5,244.22,244.86,36700.0,244.7,245.5,244.22,244.86,36700.0
2008-04-03 12:10:00,244.85,246.17,244.81,245.9,33500.0,244.85,246.17,244.81,245.9,33500.0
2008-04-03 12:15:00,246.18,247.0,245.87,246.81,32600.0,246.18,247.0,245.87,246.81,32600.0
2008-04-03 12:20:00,246.86,247.0,245.69,246.01,24300.0,246.86,247.0,245.69,246.01,24300.0
2008-04-03 12:25:00,246.17,247.21,245.85,247.01,23700.0,246.17,247.21,245.85,247.01,23700.0
2008-04-03 12:30:00,247.07,248.5,246.88,248.5,42400.0,247.07,248.5,246.88,248.5,42400.0
2008-04-03 12:35:00,248.29,249.47,248.06,249.0,51800.0,248.29,249.47,248.06,249.0,51800.0
2008-04-03 12:40:00,248.89,251.3,248.89,250.61,84300.0,248.89,251.3,248.89,250.61,84300.0
2008-04-03 12:45:00,250.6,251.36,250.6,250.65,44300.0,250.6,251.36,250.6,250.65,44300.0
2008-04-03 12:50:00,250.65,250.96,249.02,249.57,33100.0,250.65,250.96,249.02,249.57,33100.0
2008-04-03 12:55:00,249.55,249.58,248.27,248.96,38100.0,249.55,249.58,248.27,248.96,38100.0
2008-04-03 13:00:00,248.66,248.84,247.8,248.45,41300.0,248.66,248.84,247.8,248.45,41300.0
2008-04-03 13:05:00,248.5,248.64,247.55,248.13,26600.0,248.5,248.64,247.55,248.13,26600.0
2008-04-03 13:10:00,248.03,249.22,247.86,248.54,38400.0,248.03,249.22,247.86,248.54,38400.0
2008-04-03 13:15:00,248.86,252.5,248.85,252.0,271100.0,248.86,252.5,248.85,252.0,271100.0
2008-04-03 13:20:00,252.1,252.18,248.63,249.73,119700.0,252.1,252.18,248.63,249.73,119700.0
2008-04-03 13:25:00,249.9,250.75,249.0,249.11,48300.0,249.9,250.75,249.0,249.11,48300.0
2008-04-03 13:30:00,249.0,249.37,248.36,248.67,39300.0,249.0,249.37,248.36,248.67,39300.0
2008-04-03 13:35:00,248.69,249.14,248.3,248.64,25500.0,248.69,249.14,248.3,248.64,25500.0
2008-04-03 13:40:00,248.54,248.67,246.71,248.28,67900.0,248.54,248.67,246.71,248.28,67900.0
2008-04-03 13:45:00,248.26,248.89,247.64,248.89,25100.0,248.26,248.89,247.64,248.89,25100.0
2008-04-03 13:50:00,248.84,248.84,248.09,248.77,15400.0,248.84,248.84,248.09,248.77,15400.0
2008-04-03 13:55:00,248.75,249.42,248.59,249.0,27700.0,248.75,249.42,248.59,249.0,27700.0
2008-04-03 14:00:00,249.06,249.5,248.81,249.45,31700.0,249.06,249.5,248.81,249.45,31700.0
2008-04-03 14:05:00,249.49,250.0,249.13,249.7,29500.0,249.49,250.0,249.13,249.7,29500.0
2008-04-03 14:10:00,249.69,249.86,249.1,249.2,17100.0,249.69,249.86,249.1,249.2,17100.0
2008-04-03 14:15:00,249.46,249.56,248.0,248.03,27000.0,249.46,249.56,248.0,248.03,27000.0
2008-04-03 14:20:00,248.03,248.77,248.0,248.4,20000.0,248.03,248.77,248.0,248.4,20000.0
2008-04-03 14:25:00,248.39,249.38,248.19,249.13,29300.0,248.39,249.38,248.19,249.13,29300.0
2008-04-03 14:30:00,249.13,249.88,248.88,249.45,21800.0,249.13,249.88,248.88,249.45,21800.0
2008-04-03 14:35:00,249.5,249.51,248.3,248.5,33100.0,249.5,249.51,248.3,248.5,33100.0
2008-04-03 14:40:00,248.6,249.0,248.0,248.56,40300.0,248.6,249.0,248.0,248.56,40300.0
2008-04-03 14:45:00,248.53,248.84,248.1,248.63,20000.0,248.53,248.84,248.1,248.63,20000.0
2008-04-03 14:50:00,248.51,249.24,248.26,249.17,19500.0,248.51,249.24,248.26,249.17,19500.0
2008-04-03 14:55:00,249.17,251.0,249.16,250.81,49500.0,249.17,251.0,249.16,250.81,49500.0
2008-04-03 15:00:00,250.9,250.99,249.04,249.4,54500.0,250.9,250.99,249.04,249.4,54500.0
2008-04-03 15:05:00,249.59,250.28,249.18,250.08,52800.0,249.59,250.28,249.18,250.08,52800.0
2008-04-03 15:10:00,250.03,250.66,249.65,250.1,48300.0,250.03,250.66,249.65,250.1,48300.0
2008-04-03 15:15:00,250.01,250.42,249.17,249.97,55700.0,250.01,250.42,249.17,249.97,55700.0
2008-04-03 15:20:00,249.95,250.2,249.0,250.15,50000.0,249.95,250.2,249.0,250.15,50000.0
2008-04-03 15:25:00,250.0,250.78,250.0,250.12,54700.0,250.0,250.78,250.0,250.12,54700.0
2008-04-03 15:30:00,250.1,250.5,249.69,250.03,44100.0,250.1,250.5,249.69,250.03,44100.0
2008-04-03 15:35:00,250.08,251.87,250.01,251.35,88600.0,250.08,251.87,250.01,251.35,88600.0
2008-04-03 15:40:00,251.33,251.48,250.56,250.77,43700.0,251.33,251.48,250.56,250.77,43700.0
2008-04-03 15:45:00,250.74,251.45,250.5,251.2,61000.0,250.74,251.45,250.5,251.2,61000.0
2008-04-03 15:50:00,251.29,251.81,250.35,251.72,69900.0,251.29,251.81,250.35,251.72,69900.0
2008-04-03 15:55:00,251.76,252.0,251.47,251.77,80900.0,251.76,252.0,251.47,251.77,80900.0
2008-04-04 09:30:00,255.79,260.55,254.66,260.25,374400.0,255.79,260.55,254.66,260.25,374400.0
2008-04-04 09:35:00,260.4,263.05,260.04,260.58,319800.0,260.4,263.05,260.04,260.58,319800.0
2008-04-04 09:40:00,260.46,262.24,260.08,261.13,192800.0,260.46,262.24,260.08,261.13,192800.0
2008-04-04 09:45:00,261.15,262.85,260.59,260.74,193900.0,261.15,262.85,260.59,260.74,193900.0
2008-04-04 09:50:00,260.9,262.03,259.43,261.68,155000.0,260.9,262.03,259.43,261.68,155000.0
2008-04-04 09:55:00,261.56,261.9,260.8,261.18,60000.0,261.56,261.9,260.8,261.18,60000.0
2008-04-04 10:00:00,261.27,263.63,260.35,263.43,170700.0,261.27,263.63,260.35,263.43,170700.0
2008-04-04 10:05:00,263.58,263.58,260.3,261.17,139400.0,263.58,263.58,260.3,261.17,139400.0
2008-04-04 10:10:00,261.22,262.87,261.01,262.07,107300.0,261.22,262.87,261.01,262.07,107300.0
2008-04-04 10:15:00,262.04,262.04,260.2,261.29,105600.0,262.04,262.04,260.2,261.29,105600.0
2008-04-04 10:20:00,261.32,262.5,261.06,262.49,111300.0,261.32,262.5,261.06,262.49,111300.0
2008-04-04 10:25:00,262.5,264.25,262.48,263.89,189000.0,262.5,264.25,262.48,263.89,189000.0
2008-04-04 10:30:00,263.82,264.2,263.1,264.15,107000.0,263.82,264.2,263.1,264.15,107000.0
2008-04-04 10:35:00,264.15,265.0,263.5,264.29,140900.0,264.15,265.0,263.5,264.29,140900.0
2008-04-04 10:40:00,264.39,266.87,264.39,266.77,204900.0,264.39,266.87,264.39,266.77,204900.0
2008-04-04 10:45:00,266.64,268.17,266.42,267.0,233600.0,266.64,268.17,266.42,267.0,233600.0
2008-04-04 10:50:00,267.13,268.5,266.29,268.5,146800.0,267.13,268.5,266.29,268.5,146800.0
2008-04-04 10:55:00,268.28,271.4,267.77,270.94,323300.0,268.28,271.4,267.77,270.94,323300.0
2008-04-04 11:00:00,271.09,273.77,270.68,273.15,287900.0,271.09,273.77,270.68,273.15,287900.0
2008-04-04 11:05:00,273.15,274.56,272.6,273.22,308800.0,273.15,274.56,272.6,273.22,308800.0
2008-04-04 11:10:00,273.29,273.52,271.12,272.3,195900.0,273.29,273.52,271.12,272.3,195900.0
2008-04-04 11:15:00,272.24,275.23,271.75,273.76,250300.0,272.24,275.23,271.75,273.76,250300.0
2008-04-04 11:20:00,273.55,276.5,273.55,276.01,185900.0,273.55,276.5,273.55,276.01,185900.0
2008-04-04 11:25:00,275.85,279.69,275.85,279.02,396800.0,275.85,279.69,275.85,279.02,396800.0
2008-04-04 11:30:00,279.0,279.84,277.5,278.4,385800.0,279.0,279.84,277.5,278.4,385800.0
2008-04-04 11:35:00,278.4,282.0,277.5,281.33,389600.0,278.4,282.0,277.5,281.33,389600.0
2008-04-04 11:40:00,281.17,283.9,277.53,278.67,664100.0,281.17,283.9,277.53,278.67,664100.0
2008-04-04 11:45:00,278.53,280.63,277.4,278.25,230600.0,278.53,280.63,277.4,278.25,230600.0
2008-04-04 11:50:00,278.23,279.0,276.15,277.41,206100.0,278.23,279.0,276.15,277.41,206100.0
2008-04-04 11:55:00,277.54,277.75,275.6,276.85,133200.0,277.54,277.75,275.6,276.85,133200.0
2008-04-04 12:00:00,276.79,276.93,274.65,275.3,165000.0,276.79,276.93,274.65,275.3,165000.0
2008-04-04 12:05:00,275.47,278.5,274.8,278.36,200200.0,275.47,278.5,274.8,278.36,200200.0
2008-04-04 12:10:00,278.19,278.69,277.1,277.53,115500.0,278.19,278.69,277.1,277.53,115500.0
2008-04-04 12:15:00,277.49,278.7,277.0,277.1,121700.0,277.49,278.7,277.0,277.1,121700.0
2008-04-04 12:20:00,277.1,277.91,275.6,277.62,105000.0,277.1,277.91,275.6,277.62,105000.0
2008-04-04 12:25:00,277.63,278.68,276.53,276.76,98600.0,277.63,278.68,276.53,276.76,98600.0
2008-04-04 12:30:00,276.8,277.61,276.05,277.16,110700.0,276.8,277.61,276.05,277.16,110700.0
2008-04-04 12:35:00,277.16,279.0,276.86,278.18,105300.0,277.16,279.0,276.86,278.18,105300.0
2008-04-04 12:40:00,278.18,279.0,277.4,278.79,95400.0,278.18,279.0,277.4,278.79,95400.0
2008-04-04 12:45:00,278.8,279.93,278.07,278.44,96000.0,278.8,279.93,278.07,278.44,96000.0
2008-04-04 12:50:00,278.16,279.19,277.89,278.66,57700.0,278.16,279.19,277.89,278.66,57700.0
2008-04-04 12:55:00,278.58,279.75,278.57,278.86,46600.0,278.58,279.75,278.57,278.86,46600.0
2008-04-04 13:00:00,279.06,279.36,278.25,278.86,37500.0,279.06,279.36,278.25,278.86,37500.0
2008-04-04 13:05:00,278.88,278.88,277.26,277.4,57100.0,278.88,278.88,277.26,277.4,57100.0
2008-04-04 13:10:00,277.5,278.95,277.41,278.42,43100.0,277.5,278.95,277.41,278.42,43100.0
2008-04-04 13:15:00,278.53,278.88,277.82,278.31,40300.0,278.53,278.88,277.82,278.31,40300.0
2008-04-04 13:20:00,278.06,279.2,278.04,278.61,79300.0,278.06,279.2,278.04,278.61,79300.0
2008-04-04 13:25:00,278.61,279.37,278.45,278.73,56000.0,278.61,279.37,278.45,278.73,56000.0
2008-04-04 13:30:00,278.58,278.85,277.61,278.1,48900.0,278.58,278.85,277.61,278.1,48900.0
2008-04-04 13:35:00,278.1,278.71,276.48,276.48,68800.0,278.1,278.71,276.48,276.48,68800.0
2008-04-04 13:40:00,276.48,277.24,275.24,275.84,109700.0,276.48,277.24,275.24,275.84,109700.0
2008-04-04 13:45:00,275.86,276.96,275.5,276.0,81200.0,275.86,276.96,275.5,276.0,81200.0
2008-04-04 13:50:00,276.0,276.19,273.6,274.39,178700.0,276.0,276.19,273.6,274.39,178700.0
2008-04-04 13:55:00,274.4,274.99,272.82,274.99,123700.0,274.4,274.99,272.82,274.99,123700.0
2008-04-04 14:00:00,275.0,275.0,273.73,274.35,82800.0,275.0,275.0,273.73,274.35,82800.0
2008-04-04 14:05:00,274.42,274.42,272.34,273.43,121100.0,274.42,274.42,272.34,273.43,121100.0
2008-04-04 14:10:00,273.37,274.42,273.17,274.14,74400.0,273.37,274.42,273.17,274.14,74400.0
2008-04-04 14:15:00,274.15,275.49,272.5,272.79,114700.0,274.15,275.49,272.5,272.79,114700.0
2008-04-04 14:20:00,272.88,273.92,272.68,273.2,63800.0,272.88,273.92,272.68,273.2,63800.0
2008-04-04 14:25:00,273.2,273.96,271.32,273.04,126300.0,273.2,273.96,271.32,273.04,126300.0
2008-04-04 14:30:00,272.83,273.8,271.74,273.72,79700.0,272.83,273.8,271.74,273.72,79700.0
2008-04-04 14:35:00,273.8,276.73,273.61,276.07,142200.0,273.8,276.73,273.61,276.07,142200.0
2008-04-04 14:40:00,276.07,276.45,275.18,275.49,61700.0,276.07,276.45,275.18,275.49,61700.0
2008-04-04 14:45:00,275.49,276.0,275.0,275.6,39500.0,275.49,276.0,275.0,275.6,39500.0
2008-04-04 14:50:00,275.67,276.25,275.03,275.58,58700.0,275.67,276.25,275.03,275.58,58700.0
2008-04-04 14:55:00,275.48,276.39,274.58,274.58,71600.0,275.48,276.39,274.58,274.58,71600.0
2008-04-04 15:00:00,274.79,276.0,274.55,274.7,83600.0,274.79,276.0,274.55,274.7,83600.0
2008-04-04 15:05:00,275.03,275.77,274.61,275.45,75800.0,275.03,275.77,274.61,275.45,75800.0
2008-04-04 15:10:00,275.46,275.46,273.0,273.13,123500.0,275.46,275.46,273.0,273.13,123500.0
2008-04-04 15:15:00,273.09,273.57,272.55,272.58,81900.0,273.09,273.57,272.55,272.58,81900.0
2008-04-04 15:20:00,272.55,273.34,272.11,272.9,88900.0,272.55,273.34,272.11,272.9,88900.0
2008-04-04 15:25:00,272.83,275.49,272.74,275.18,131200.0,272.83,275.49,272.74,275.18,131200.0
2008-04-04 15:30:00,275.11,276.2,275.02,275.42,108600.0,275.11,276.2,275.02,275.42,108600.0
2008-04-04 15:35:00,275.34,275.79,274.3,274.7,72200.0,275.34,275.79,274.3,274.7,72200.0
2008-04-04 15:40:00,274.6,275.99,274.22,275.49,102900.0,274.6,275.99,274.22,275.49,102900.0
2008-04-04 15:45:00,275.32,275.44,273.06,274.16,146800.0,275.32,275.44,273.06,274.16,146800.0
2008-04-04 15:50:00,274.18,277.85,273.78,277.03,229900.0,274.18,277.85,273.78,277.03,229900.0
2008-04-04 15:55:00,277.0,278.74,276.68,277.98,229700.0,277.0,278.74,276.68,277.98,229700.0
2008-04-07 09:30:00,286.56,291.49,285.27,288.88,501600.0,286.56,291.49,285.27,288.88,501600.0
2008-04-07 09:35:00,288.92,288.95,286.17,286.48,222000.0,288.92,288.95,286.17,286.48,222000.0
2008-04-07 09:40:00,286.52,288.4,284.6,287.83,200100.0,286.52,288.4,284.6,287.83,200100.0
2008-04-07 09:45:00,287.96,290.32,286.51,288.13,188800.0,287.96,290.32,286.51,288.13,188800.0
2008-04-07 09:50:00,287.83,288.43,282.57,284.09,279800.0,287.83,288.43,282.57,284.09,279800.0
2008-04-07 09:55:00,284.51,286.01,283.37,285.94,163000.0,284.51,286.01,283.37,285.94,163000.0
2008-04-07 10:00:00,285.69,286.0,281.65,283.5,225100.0,285.69,286.0,281.65,283.5,225100.0
2008-04-07 10:05:00,283.59,283.92,281.93,283.89,139000.0,283.59,283.92,281.93,283.89,139000.0
2008-04-07 10:10:00,283.89,284.0,281.31,283.42,127500.0,283.89,284.0,281.31,283.42,127500.0
2008-04-07 10:15:00,283.5,283.53,281.31,282.54,103300.0,283.5,283.53,281.31,282.54,103300.0
2008-04-07 10:20:00,282.56,284.5,282.37,284.35,153400.0,282.56,284.5,282.37,284.35,153400.0
2008-04-07 10:25:00,284.42,285.2,282.57,282.88,134900.0,284.42,285.2,282.57,282.88,134900.0
2008-04-07 10:30:00,283.07,283.87,280.26,281.02,186900.0,283.07,283.87,280.26,281.02,186900.0
2008-04-07 10:35:00,281.01,281.69,278.08,278.12,258900.0,281.01,281.69,278.08,278.12,258900.0
2008-04-07 10:40:00,278.31,279.73,277.28,277.42,203200.0,278.31,279.73,277.28,277.42,203200.0
2008-04-07 10:45:00,277.45,280.94,276.8,280.11,215300.0,277.45,280.94,276.8,280.11,215300.0
2008-04-07 10:50:00,280.0,281.43,278.75,279.46,104600.0,280.0,281.43,278.75,279.46,104600.0
2008-04-07 10:55:00,279.45,281.24,278.72,280.52,55500.0,279.45,281.24,278.72,280.52,55500.0
2008-04-07 11:00:00,280.82,281.44,280.35,281.15,56100.0,280.82,281.44,280.35,281.15,56100.0
2008-04-07 11:05:00,281.27,281.44,277.46,278.5,130100.0,281.27,281.44,277.46,278.5,130100.0
2008-04-07 11:10:00,278.49,278.54,276.61,277.22,126800.0,278.49,278.54,276.61,277.22,126800.0
2008-04-07 11:15:00,277.38,279.26,276.29,279.04,93000.0,277.38,279.26,276.29,279.04,93000.0
2008-04-07 11:20:00,279.11,279.77,278.25,279.62,79100.0,279.11,279.77,278.25,279.62,79100.0
2008-04-07 11:25:00,279.47,279.75,278.77,278.77,35900.0,279.47,279.75,278.77,278.77,35900.0
2008-04-07 11:30:00,278.92,281.92,278.78,281.05,101300.0,278.92,281.92,278.78,281.05,101300.0
2008-04-07 11:35:00,281.17,281.87,280.74,280.91,74800.0,281.17,281.87,280.74,280.91,74800.0
2008-04-07 11:40:00,280.74,281.25,278.46,279.16,95300.0,280.74,281.25,278.46,279.16,95300.0
2008-04-07 11:45:00,279.1,279.74,277.17,277.61,75800.0,279.1,279.74,277.17,277.61,75800.0
2008-04-07 11:50:00,277.52,278.0,276.35,277.51,92300.0,277.52,278.0,276.35,277.51,92300.0
2008-04-07 11:55:00,277.87,278.84,277.06,278.55,46200.0,277.87,278.84,277.06,278.55,46200.0
2008-04-07 12:00:00,278.5,279.3,276.58,276.85,59800.0,278.5,279.3,276.58,276.85,59800.0
2008-04-07 12:05:00,276.63,277.55,276.0,276.71,100600.0,276.63,277.55,276.0,276.71,100600.0
2008-04-07 12:10:00,276.65,278.28,276.5,278.26,52900.0,276.65,278.28,276.5,278.26,52900.0
2008-04-07 12:15:00,278.21,278.26,275.6,276.2,86100.0,278.21,278.26,275.6,276.2,86100.0
2008-04-07 12:20:00,276.3,276.47,273.74,274.76,115600.0,276.3,276.47,273.74,274.76,115600.0
2008-04-07 12:25:00,274.8,276.0,274.75,275.45,58700.0,274.8,276.0,274.75,275.45,58700.0
2008-04-07 12:30:00,275.62,276.0,274.79,275.21,35000.0,275.62,276.0,274.79,275.21,35000.0
2008-04-07 12:35:00,275.01,276.06,274.74,274.96,75000.0,275.01,276.06,274.74,274.96,75000.0
2008-04-07 12:40:00,274.78,275.49,274.19,275.01,66100.0,274.78,275.49,274.19,275.01,66100.0
2008-04-07 12:45:00,275.12,275.12,273.5,273.87,60400.0,275.12,275.12,273.5,273.87,60400.0
2008-04-07 12:50:00,273.87,273.88,272.68,273.58,89900.0,273.87,273.88,272.68,273.58,89900.0
2008-04-07 12:55:00,273.58,274.94,273.56,274.52,49000.0,273.58,274.94,273.56,274.52,49000.0
2008-04-07 13:00:00,274.5,274.82,273.56,273.7,43200.0,274.5,274.82,273.56,273.7,43200.0
2008-04-07 13:05:00,273.83,274.39,273.29,273.44,52100.0,273.83,274.39,273.29,273.44,52100.0
2008-04-07 13:10:00,273.48,273.91,272.8,273.2,49400.0,273.48,273.91,272.8,273.2,49400.0
2008-04-07 13:15:00,273.31,273.47,272.4,272.51,45600.0,273.31,273.47,272.4,272.51,45600.0
2008-04-07 13:20:00,272.65,273.45,272.4,273.06,46300.0,272.65,273.45,272.4,273.06,46300.0
2008-04-07 13:25:00,273.2,273.35,272.26,272.52,50500.0,273.2,273.35,272.26,272.52,50500.0
2008-04-07 13:30:00,272.62,275.8,272.57,275.8,106500.0,272.62,275.8,272.57,275.8,106500.0
2008-04-07 13:35:00,275.68,276.3,275.06,275.19,88900.0,275.68,276.3,275.06,275.19,88900.0
2008-04-07 13:40:00,275.03,276.4,274.72,275.99,64300.0,275.03,276.4,274.72,275.99,64300.0
2008-04-07 13:45:00,276.0,277.0,275.76,276.1,82400.0,276.0,277.0,275.76,276.1,82400.0
2008-04-07 13:50:00,276.06,276.39,274.0,274.0,42200.0,276.06,276.39,274.0,274.0,42200.0
2008-04-07 13:55:00,274.0,274.98,273.73,274.32,52800.0,274.0,274.98,273.73,274.32,52800.0
2008-04-07 14:00:00,274.51,275.51,274.1,274.2,40300.0,274.51,275.51,274.1,274.2,40300.0
2008-04-07 14:05:00,274.13,274.35,273.52,273.52,29500.0,274.13,274.35,273.52,273.52,29500.0
2008-04-07 14:10:00,273.82,273.99,272.3,272.75,51900.0,273.82,273.99,272.3,272.75,51900.0
2008-04-07 14:15:00,272.76,273.73,272.7,272.81,32000.0,272.76,273.73,272.7,272.81,32000.0
2008-04-07 14:20:00,272.8,273.23,272.01,272.11,63400.0,272.8,273.23,272.01,272.11,63400.0
2008-04-07 14:25:00,272.05,272.74,271.31,272.21,91300.0,272.05,272.74,271.31,272.21,91300.0
2008-04-07 14:30:00,272.04,272.58,270.5,270.84,98300.0,272.04,272.58,270.5,270.84,98300.0
2008-04-07 14:35:00,270.78,272.59,270.07,272.28,87200.0,270.78,272.59,270.07,272.28,87200.0
2008-04-07 14:40:00,272.43,272.59,271.04,271.47,44200.0,272.43,272.59,271.04,271.47,44200.0
2008-04-07 14:45:00,271.5,272.88,270.08,271.58,101800.0,271.5,272.88,270.08,271.58,101800.0
2008-04-07 14:50:00,271.62,272.93,271.32,272.12,48000.0,271.62,272.93,271.32,272.12,48000.0
2008-04-07 14:55:00,272.1,272.4,271.07,271.07,40200.0,272.1,272.4,271.07,271.07,40200.0
2008-04-07 15:00:00,271.12,271.26,269.6,270.96,102500.0,271.12,271.26,269.6,270.96,102500.0
2008-04-07 15:05:00,270.79,271.4,269.89,270.4,54200.0,270.79,271.4,269.89,270.4,54200.0
2008-04-07 15:10:00,270.39,271.06,269.25,271.06,91400.0,270.39,271.06,269.25,271.06,91400.0
2008-04-07 15:15:00,271.07,272.5,270.84,272.19,76500.0,271.07,272.5,270.84,272.19,76500.0
2008-04-07 15:20:00,272.19,274.0,272.0,273.02,138400.0,272.19,274.0,272.0,273.02,138400.0
2008-04-07 15:25:00,273.06,274.62,272.0,273.88,104000.0,273.06,274.62,272.0,273.88,104000.0
2008-04-07 15:30:00,273.98,274.01,271.4,271.65,91000.0,273.98,274.01,271.4,271.65,91000.0
2008-04-07 15:35:00,271.76,273.21,271.13,273.21,56400.0,271.76,273.21,271.13,273.21,56400.0
2008-04-07 15:40:00,273.08,273.5,271.73,271.88,63100.0,273.08,273.5,271.73,271.88,63100.0
2008-04-07 15:45:00,271.83,272.84,271.61,271.74,59300.0,271.83,272.84,271.61,271.74,59300.0
2008-04-07 15:50:00,271.74,272.38,270.91,270.94,84900.0,271.74,272.38,270.91,270.94,84900.0
2008-04-07 15:55:00,271.01,272.91,270.91,272.05,127600.0,271.01,272.91,270.91,272.05,127600.0
2008-04-08 09:30:00,266.95,266.95,263.0,266.39,355700.0,266.95,266.95,263.0,266.39,355700.0
2008-04-08 09:35:00,266.2,268.33,265.51,266.67,162100.0,266.2,268.33,265.51,266.67,162100.0
2008-04-08 09:40:00,266.35,270.47,266.26,268.46,204700.0,266.35,270.47,266.26,268.46,204700.0
2008-04-08 09:45:00,268.87,268.89,265.3,268.04,182200.0,268.87,268.89,265.3,268.04,182200.0
2008-04-08 09:50:00,267.99,269.65,267.16,269.36,93400.0,267.99,269.65,267.16,269.36,93400.0
2008-04-08 09:55:00,269.12,271.36,268.03,270.79,122000.0,269.12,271.36,268.03,270.79,122000.0
2008-04-08 10:00:00,270.79,271.5,269.01,270.26,135200.0,270.79,271.5,269.01,270.26,135200.0
2008-04-08 10:05:00,270.07,272.5,269.0,271.93,158500.0,270.07,272.5,269.0,271.93,158500.0
2008-04-08 10:10:00,272.0,275.28,271.79,274.33,205100.0,272.0,275.28,271.79,274.33,205100.0
2008-04-08 10:15:00,274.04,275.24,273.66,274.65,141700.0,274.04,275.24,273.66,274.65,141700.0
2008-04-08 10:20:00,274.66,276.43,273.14,275.26,164900.0,274.66,276.43,273.14,275.26,164900.0
2008-04-08 10:25:00,275.08,275.54,274.07,274.31,88500.0,275.08,275.54,274.07,274.31,88500.0
2008-04-08 10:30:00,274.44,275.6,273.8,275.16,80100.0,274.44,275.6,273.8,275.16,80100.0
2008-04-08 10:35:00,275.03,275.9,274.13,275.5,84100.0,275.03,275.9,274.13,275.5,84100.0
2008-04-08 10:40:00,275.48,277.0,275.34,275.75,137500.0,275.48,277.0,275.34,275.75,137500.0
2008-04-08 10:45:00,275.94,277.63,275.91,277.12,109000.0,275.94,277.63,275.91,277.12,109000.0
2008-04-08 10:50:00,277.15,277.34,274.49,275.45,102000.0,277.15,277.34,274.49,275.45,102000.0
2008-04-08 10:55:00,275.44,275.82,273.02,273.45,85000.0,275.44,275.82,273.02,273.45,85000.0
2008-04-08 11:00:00,273.48,273.5,272.3,272.74,78900.0,273.48,273.5,272.3,272.74,78900.0
2008-04-08 11:05:00,272.71,273.7,271.67,272.55,73800.0,272.71,273.7,271.67,272.55,73800.0
2008-04-08 11:10:00,272.55,272.89,270.23,270.52,119600.0,272.55,272.89,270.23,270.52,119600.0
2008-04-08 11:15:00,270.59,271.18,269.36,270.13,101500.0,270.59,271.18,269.36,270.13,101500.0
2008-04-08 11:20:00,270.18,271.5,270.0,270.51,71500.0,270.18,271.5,270.0,270.51,71500.0
2008-04-08 11:25:00,270.53,270.53,268.53,268.6,97000.0,270.53,270.53,268.53,268.6,97000.0
2008-04-08 11:30:00,268.62,270.64,268.61,270.34,70500.0,268.62,270.64,268.61,270.34,70500.0
2008-04-08 11:35:00,270.15,270.98,268.6,269.12,77700.0,270.15,270.98,268.6,269.12,77700.0
2008-04-08 11:40:00,269.05,269.12,267.03,268.23,96700.0,269.05,269.12,267.03,268.23,96700.0
2008-04-08 11:45:00,268.34,268.48,267.05,268.27,62500.0,268.34,268.48,267.05,268.27,62500.0
2008-04-08 11:50:00,267.91,268.35,266.86,268.22,51600.0,267.91,268.35,266.86,268.22,51600.0
2008-04-08 11:55:00,268.12,268.51,267.63,267.99,39900.0,268.12,268.51,267.63,267.99,39900.0
2008-04-08 12:00:00,267.87,268.3,267.1,267.46,42300.0,267.87,268.3,267.1,267.46,42300.0
2008-04-08 12:05:00,267.46,268.88,267.46,268.46,39100.0,267.46,268.88,267.46,268.46,39100.0
2008-04-08 12:10:00,268.47,268.47,267.2,267.7,41300.0,268.47,268.47,267.2,267.7,41300.0
2008-04-08 12:15:00,267.48,267.87,267.3,267.87,21800.0,267.48,267.87,267.3,267.87,21800.0
2008-04-08 12:20:00,268.02,269.24,267.89,269.24,48800.0,268.02,269.24,267.89,269.24,48800.0
2008-04-08 12:25:00,269.36,269.42,268.33,268.55,23900.0,269.36,269.42,268.33,268.55,23900.0
2008-04-08 12:30:00,268.53,269.44,268.5,269.0,18500.0,268.53,269.44,268.5,269.0,18500.0
2008-04-08 12:35:00,268.97,269.17,268.2,268.2,19700.0,268.97,269.17,268.2,268.2,19700.0
2008-04-08 12:40:00,268.23,268.85,268.19,268.76,17800.0,268.23,268.85,268.19,268.76,17800.0
2008-04-08 12:45:00,268.8,270.0,268.4,269.99,32200.0,268.8,270.0,268.4,269.99,32200.0
2008-04-08 12:50:00,269.76,269.89,268.58,268.84,29000.0,269.76,269.89,268.58,268.84,29000.0
2008-04-08 12:55:00,268.91,269.26,268.26,268.62,29200.0,268.91,269.26,268.26,268.62,29200.0
2008-04-08 13:00:00,268.6,268.99,268.11,268.28,17700.0,268.6,268.99,268.11,268.28,17700.0
2008-04-08 13:05:00,268.4,268.41,267.2,267.72,27900.0,268.4,268.41,267.2,267.72,27900.0
2008-04-08 13:10:00,267.65,268.44,267.36,267.36,27900.0,267.65,268.44,267.36,267.36,27900.0
2008-04-08 13:15:00,267.39,267.95,267.2,267.2,28000.0,267.39,267.95,267.2,267.2,28000.0
2008-04-08 13:20:00,267.21,268.02,267.2,267.6,27700.0,267.21,268.02,267.2,267.6,27700.0
2008-04-08 13:25:00,267.86,267.88,267.2,267.44,27300.0,267.86,267.88,267.2,267.44,27300.0
2008-04-08 13:30:00,267.55,267.74,267.21,267.73,24800.0,267.55,267.74,267.21,267.73,24800.0
2008-04-08 13:35:00,267.69,268.65,267.4,268.4,37500.0,267.69,268.65,267.4,268.4,37500.0
2008-04-08 13:40:00,268.3,268.47,267.56,268.03,22800.0,268.3,268.47,267.56,268.03,22800.0
2008-04-08 13:45:00,268.06,268.24,267.68,268.13,23700.0,268.06,268.24,267.68,268.13,23700.0
2008-04-08 13:50:00,268.0,269.2,268.0,268.86,33800.0,268.0,269.2,268.0,268.86,33800.0
2008-04-08 13:55:00,268.76,268.84,268.49,268.82,12100.0,268.76,268.84,268.49,268.82,12100.0
2008-04-08 14:00:00,268.84,268.86,267.56,268.16,86800.0,268.84,268.86,267.56,268.16,86800.0
2008-04-08 14:05:00,268.15,268.49,266.15,266.67,103900.0,268.15,268.49,266.15,266.67,103900.0
2008-04-08 14:10:00,266.32,267.28,265.55,267.27,76500.0,266.32,267.28,265.55,267.27,76500.0
2008-04-08 14:15:00,267.09,267.91,266.53,267.37,35600.0,267.09,267.91,266.53,267.37,35600.0
2008-04-08 14:20:00,267.5,267.53,266.64,267.25,23400.0,267.5,267.53,266.64,267.25,23400.0
2008-04-08 14:25:00,267.22,268.43,266.33,268.2,31400.0,267.22,268.43,266.33,268.2,31400.0
2008-04-08 14:30:00,268.41,269.38,267.56,268.57,56900.0,268.41,269.38,267.56,268.57,56900.0
2008-04-08 14:35:00,268.66,270.0,268.46,270.0,57800.0,268.66,270.0,268.46,270.0,57800.0
2008-04-08 14:40:00,270.0,271.65,269.74,270.25,100600.0,270.0,271.65,269.74,270.25,100600.0
2008-04-08 14:45:00,270.28,271.43,269.82,271.12,25500.0,270.28,271.43,269.82,271.12,25500.0
2008-04-08 14:50:00,271.08,273.0,271.03,272.16,101600.0,271.08,273.0,271.03,272.16,101600.0
2008-04-08 14:55:00,272.34,272.89,271.63,272.36,54100.0,272.34,272.89,271.63,272.36,54100.0
2008-04-08 15:00:00,272.33,272.61,270.86,271.25,70200.0,272.33,272.61,270.86,271.25,70200.0
2008-04-08 15:05:00,271.07,271.07,270.06,270.78,44000.0,271.07,271.07,270.06,270.78,44000.0
2008-04-08 15:10:00,270.82,271.99,270.19,271.39,46000.0,270.82,271.99,270.19,271.39,46000.0
2008-04-08 15:15:00,271.32,272.43,270.97,272.03,45200.0,271.32,272.43,270.97,272.03,45200.0
2008-04-08 15:20:00,272.03,272.42,270.07,270.64,76200.0,272.03,272.42,270.07,270.64,76200.0
2008-04-08 15:25:00,270.46,271.89,270.16,271.42,51000.0,270.46,271.89,270.16,271.42,51000.0
2008-04-08 15:30:00,271.43,272.78,271.43,272.42,85700.0,271.43,272.78,271.43,272.42,85700.0
2008-04-08 15:35:00,272.41,272.8,271.75,271.96,56600.0,272.41,272.8,271.75,271.96,56600.0
2008-04-08 15:40:00,271.95,273.6,271.51,273.58,73400.0,271.95,273.6,271.51,273.58,73400.0
2008-04-08 15:45:00,273.6,273.71,271.7,271.88,70400.0,273.6,273.71,271.7,271.88,70400.0
2008-04-08 15:50:00,271.8,272.67,271.68,272.06,70700.0,271.8,272.67,271.68,272.06,70700.0
2008-04-08 15:55:00,272.23,272.36,271.71,271.85,56800.0,272.23,272.36,271.71,271.85,56800.0
2008-04-09 09:30:00,273.63,275.91,271.32,274.68,172900.0,273.63,275.91,271.32,274.68,172900.0
2008-04-09 09:35:00,274.55,277.48,273.94,275.56,168600.0,274.55,277.48,273.94,275.56,168600.0
2008-04-09 09:40:00,275.69,276.19,272.54,274.15,150900.0,275.69,276.19,272.54,274.15,150900.0
2008-04-09 09:45:00,274.15,274.75,270.1,271.16,149700.0,274.15,274.75,270.1,271.16,149700.0
2008-04-09 09:50:00,270.88,272.3,270.66,271.76,72500.0,270.88,272.3,270.66,271.76,72500.0
2008-04-09 09:55:00,271.7,271.94,270.01,271.51,64900.0,271.7,271.94,270.01,271.51,64900.0
2008-04-09 10:00:00,271.51,272.95,270.44,272.72,88100.0,271.51,272.95,270.44,272.72,88100.0
2008-04-09 10:05:00,272.91,274.61,272.22,274.22,92000.0,272.91,274.61,272.22,274.22,92000.0
2008-04-09 10:10:00,274.3,274.75,273.61,274.08,78000.0,274.3,274.75,273.61,274.08,78000.0
2008-04-09 10:15:00,274.0,276.41,273.19,275.82,90700.0,274.0,276.41,273.19,275.82,90700.0
2008-04-09 10:20:00,275.67,276.88,275.4,276.26,97100.0,275.67,276.88,275.4,276.26,97100.0
2008-04-09 10:25:00,276.12,276.12,274.75,275.33,67200.0,276.12,276.12,274.75,275.33,67200.0
2008-04-09 10:30:00,275.49,277.0,274.5,276.75,123700.0,275.49,277.0,274.5,276.75,123700.0
2008-04-09 10:35:00,276.95,278.65,275.83,277.75,165300.0,276.95,278.65,275.83,277.75,165300.0
2008-04-09 10:40:00,277.75,278.85,277.57,278.11,97900.0,277.75,278.85,277.57,278.11,97900.0
2008-04-09 10:45:00,278.18,278.34,277.0,277.13,96000.0,278.18,278.34,277.0,277.13,96000.0
2008-04-09 10:50:00,277.03,277.69,276.31,276.7,49900.0,277.03,277.69,276.31,276.7,49900.0
2008-04-09 10:55:00,276.97,277.79,276.74,277.17,27100.0,276.97,277.79,276.74,277.17,27100.0
2008-04-09 11:00:00,277.03,277.67,276.49,277.15,40900.0,277.03,277.67,276.49,277.15,40900.0
2008-04-09 11:05:00,277.0,277.44,275.75,275.82,59800.0,277.0,277.44,275.75,275.82,59800.0
2008-04-09 11:10:00,275.78,276.5,275.75,276.42,20600.0,275.78,276.5,275.75,276.42,20600.0
2008-04-09 11:15:00,276.28,276.8,275.83,276.0,33000.0,276.28,276.8,275.83,276.0,33000.0
2008-04-09 11:20:00,276.09,276.44,275.2,275.29,45300.0,276.09,276.44,275.2,275.29,45300.0
2008-04-09 11:25:00,275.27,275.77,275.16,275.45,48000.0,275.27,275.77,275.16,275.45,48000.0
2008-04-09 11:30:00,275.5,275.55,273.5,274.6,51600.0,275.5,275.55,273.5,274.6,51600.0
2008-04-09 11:35:00,274.41,274.41,272.55,273.1,89900.0,274.41,274.41,272.55,273.1,89900.0
2008-04-09 11:40:00,273.07,274.04,272.97,274.02,34500.0,273.07,274.04,272.97,274.02,34500.0
2008-04-09 11:45:00,274.18,275.0,274.18,274.31,41300.0,274.18,275.0,274.18,274.31,41300.0
2008-04-09 11:50:00,274.29,274.64,273.66,273.9,23200.0,274.29,274.64,273.66,273.9,23200.0
2008-04-09 11:55:00,273.97,274.95,273.9,274.81,34100.0,273.97,274.95,273.9,274.81,34100.0
2008-04-09 12:00:00,274.79,276.0,274.59,275.65,48200.0,274.79,276.0,274.59,275.65,48200.0
2008-04-09 12:05:00,275.55,275.97,274.78,274.89,28600.0,275.55,275.97,274.78,274.89,28600.0
2008-04-09 12:10:00,275.0,275.48,274.65,274.92,28200.0,275.0,275.48,274.65,274.92,28200.0
2008-04-09 12:15:00,275.01,275.27,274.13,274.55,26700.0,275.01,275.27,274.13,274.55,26700.0
2008-04-09 12:20:00,274.47,274.71,273.05,274.45,40400.0,274.47,274.71,273.05,274.45,40400.0
2008-04-09 12:25:00,274.59,275.41,274.54,274.66,30800.0,274.59,275.41,274.54,274.66,30800.0
2008-04-09 12:30:00,274.75,275.35,274.66,274.96,26600.0,274.75,275.35,274.66,274.96,26600.0
2008-04-09 12:35:00,275.0,275.02,273.83,274.0,29900.0,275.0,275.02,273.83,274.0,29900.0
2008-04-09 12:40:00,273.86,274.43,273.24,273.85,25100.0,273.86,274.43,273.24,273.85,25100.0
2008-04-09 12:45:00,273.93,273.93,273.3,273.56,13300.0,273.93,273.93,273.3,273.56,13300.0
2008-04-09 12:50:00,273.58,273.8,272.3,272.3,42500.0,273.58,273.8,272.3,272.3,42500.0
2008-04-09 12:55:00,272.3,272.49,271.12,271.78,90100.0,272.3,272.49,271.12,271.78,90100.0
2008-04-09 13:00:00,271.7,272.27,271.5,272.13,38000.0,271.7,272.27,271.5,272.13,38000.0
2008-04-09 13:05:00,272.04,272.88,271.36,272.74,43200.0,272.04,272.88,271.36,272.74,43200.0
2008-04-09 13:10:00,272.69,274.29,272.69,273.93,49200.0,272.69,274.29,272.69,273.93,49200.0
2008-04-09 13:15:00,273.85,274.44,273.51,274.28,30000.0,273.85,274.44,273.51,274.28,30000.0
2008-04-09 13:20:00,274.18,274.9,273.9,273.93,21300.0,274.18,274.9,273.9,273.93,21300.0
2008-04-09 13:25:00,273.93,273.99,273.57,273.84,13000.0,273.93,273.99,273.57,273.84,13000.0
2008-04-09 13:30:00,273.9,274.05,273.41,273.65,12100.0,273.9,274.05,273.41,273.65,12100.0
2008-04-09 13:35:00,273.63,274.5,273.5,274.37,13900.0,273.63,274.5,273.5,274.37,13900.0
2008-04-09 13:40:00,274.35,274.4,273.82,274.38,14600.0,274.35,274.4,273.82,274.38,14600.0
2008-04-09 13:45:00,274.4,274.5,272.68,273.18,35900.0,274.4,274.5,272.68,273.18,35900.0
2008-04-09 13:50:00,273.05,274.0,272.87,273.8,22200.0,273.05,274.0,272.87,273.8,22200.0
2008-04-09 13:55:00,273.77,274.0,273.42,273.8,14000.0,273.77,274.0,273.42,273.8,14000.0
2008-04-09 14:00:00,273.87,274.5,273.85,274.0,15400.0,273.87,274.5,273.85,274.0,15400.0
2008-04-09 14:05:00,273.92,274.2,273.82,274.12,6800.0,273.92,274.2,273.82,274.12,6800.0
2008-04-09 14:10:00,274.01,274.01,272.01,272.16,24100.0,274.01,274.01,272.01,272.16,24100.0
2008-04-09 14:15:00,272.11,272.51,272.0,272.37,24000.0,272.11,272.51,272.0,272.37,24000.0
2008-04-09 14:20:00,272.32,272.8,272.15,272.54,23100.0,272.32,272.8,272.15,272.54,23100.0
2008-04-09 14:25:00,272.5,272.78,271.73,272.61,61400.0,272.5,272.78,271.73,272.61,61400.0
2008-04-09 14:30:00,272.56,272.7,271.78,272.29,16400.0,272.56,272.7,271.78,272.29,16400.0
2008-04-09 14:35:00,272.15,273.25,271.78,273.25,25600.0,272.15,273.25,271.78,273.25,25600.0
2008-04-09 14:40:00,273.17,273.27,272.19,272.32,14800.0,273.17,273.27,272.19,272.32,14800.0
2008-04-09 14:45:00,272.37,272.72,271.55,271.61,17400.0,272.37,272.72,271.55,271.61,17400.0
2008-04-09 14:50:00,271.59,271.59,270.31,271.0,79300.0,271.59,271.59,270.31,271.0,79300.0
2008-04-09 14:55:00,270.64,271.71,270.45,271.43,30500.0,270.64,271.71,270.45,271.43,30500.0
2008-04-09 15:00:00,271.49,271.7,270.91,271.66,18000.0,271.49,271.7,270.91,271.66,18000.0
2008-04-09 15:05:00,271.6,272.25,271.41,272.17,24800.0,271.6,272.25,271.41,272.17,24800.0
2008-04-09 15:10:00,272.06,272.16,271.01,271.6,24500.0,272.06,272.16,271.01,271.6,24500.0
2008-04-09 15:15:00,271.74,272.45,271.22,272.35,28700.0,271.74,272.45,271.22,272.35,28700.0
2008-04-09 15:20:00,272.46,272.46,271.21,271.57,32400.0,272.46,272.46,271.21,271.57,32400.0
2008-04-09 15:25:00,271.4,271.99,271.2,271.3,21200.0,271.4,271.99,271.2,271.3,21200.0
2008-04-09 15:30:00,271.29,271.33,270.39,270.87,68200.0,271.29,271.33,270.39,270.87,68200.0
2008-04-09 15:35:00,270.74,272.0,270.72,271.46,72300.0,270.74,272.0,270.72,271.46,72300.0
2008-04-09 15:40:00,271.31,271.51,269.73,270.85,107600.0,271.31,271.51,269.73,270.85,107600.0
2008-04-09 15:45:00,270.92,271.0,269.42,269.87,77600.0,270.92,271.0,269.42,269.87,77600.0
2008-04-09 15:50:00,269.97,270.13,269.1,269.58,46600.0,269.97,270.13,269.1,269.58,46600.0
2008-04-09 15:55:00,269.61,270.0,269.05,269.14,72300.0,269.61,270.0,269.05,269.14,72300.0
2008-04-10 09:30:00,269.47,271.49,267.13,270.91,121600.0,269.47,271.49,267.13,270.91,121600.0
2008-04-10 09:35:00,270.83,271.49,270.0,270.19,98200.0,270.83,271.49,270.0,270.19,98200.0
2008-04-10 09:40:00,270.21,272.25,268.05,268.46,111900.0,270.21,272.25,268.05,268.46,111900.0
2008-04-10 09:45:00,268.5,268.87,266.05,267.08,147400.0,268.5,268.87,266.05,267.08,147400.0
2008-04-10 09:50:00,267.11,267.6,265.6,267.13,101800.0,267.11,267.6,265.6,267.13,101800.0
2008-04-10 09:55:00,267.09,268.43,265.72,268.43,118400.0,267.09,268.43,265.72,268.43,118400.0
2008-04-10 10:00:00,268.2,268.37,265.64,266.9,83100.0,268.2,268.37,265.64,266.9,83100.0
2008-04-10 10:05:00,266.96,268.64,266.32,266.98,69100.0,266.96,268.64,266.32,266.98,69100.0
2008-04-10 10:10:00,266.82,267.66,265.66,266.35,94500.0,266.82,267.66,265.66,266.35,94500.0
2008-04-10 10:15:00,266.31,266.37,264.54,265.38,111900.0,266.31,266.37,264.54,265.38,111900.0
2008-04-10 10:20:00,265.38,267.66,264.56,267.5,105000.0,265.38,267.66,264.56,267.5,105000.0
2008-04-10 10:25:00,267.5,267.63,265.75,266.97,70300.0,267.5,267.63,265.75,266.97,70300.0
2008-04-10 10:30:00,267.0,267.39,266.01,266.69,45000.0,267.0,267.39,266.01,266.69,45000.0
2008-04-10 10:35:00,266.9,267.4,266.61,267.22,68500.0,266.9,267.4,266.61,267.22,68500.0
2008-04-10 10:40:00,267.25,269.87,267.24,269.64,97700.0,267.25,269.87,267.24,269.64,97700.0
2008-04-10 10:45:00,269.52,271.08,268.4,270.5,75800.0,269.52,271.08,268.4,270.5,75800.0
2008-04-10 10:50:00,270.46,270.47,268.77,269.0,49000.0,270.46,270.47,268.77,269.0,49000.0
2008-04-10 10:55:00,269.03,272.23,269.01,272.1,61200.0,269.03,272.23,269.01,272.1,61200.0
2008-04-10 11:00:00,272.08,273.29,271.42,272.74,155900.0,272.08,273.29,271.42,272.74,155900.0
2008-04-10 11:05:00,272.59,273.8,271.97,271.97,114000.0,272.59,273.8,271.97,271.97,114000.0
2008-04-10 11:10:00,271.93,273.4,271.5,273.29,87400.0,271.93,273.4,271.5,273.29,87400.0
2008-04-10 11:15:00,273.29,273.3,271.89,272.13,37100.0,273.29,273.3,271.89,272.13,37100.0
2008-04-10 11:20:00,272.14,272.73,271.29,271.79,48800.0,272.14,272.73,271.29,271.79,48800.0
2008-04-10 11:25:00,271.44,271.82,270.53,270.76,43300.0,271.44,271.82,270.53,270.76,43300.0
2008-04-10 11:30:00,270.85,272.75,269.51,272.43,79600.0,270.85,272.75,269.51,272.43,79600.0
2008-04-10 11:35:00,272.59,272.6,270.82,271.03,55300.0,272.59,272.6,270.82,271.03,55300.0
2008-04-10 11:40:00,271.18,274.2,271.16,273.79,111100.0,271.18,274.2,271.16,273.79,111100.0
2008-04-10 11:45:00,273.69,273.77,272.25,272.37,61000.0,273.69,273.77,272.25,272.37,61000.0
2008-04-10 11:50:00,272.41,272.6,271.04,272.1,45000.0,272.41,272.6,271.04,272.1,45000.0
2008-04-10 11:55:00,272.07,272.08,271.25,271.65,38900.0,272.07,272.08,271.25,271.65,38900.0
2008-04-10 12:00:00,271.65,272.5,271.02,271.25,40700.0,271.65,272.5,271.02,271.25,40700.0
2008-04-10 12:05:00,271.39,271.42,270.09,270.86,44000.0,271.39,271.42,270.09,270.86,44000.0
2008-04-10 12:10:00,270.86,270.86,270.11,270.38,23300.0,270.86,270.86,270.11,270.38,23300.0
2008-04-10 12:15:00,270.53,270.92,270.21,270.87,9700.0,270.53,270.92,270.21,270.87,9700.0
2008-04-10 12:20:00,270.87,272.0,270.87,271.73,29400.0,270.87,272.0,270.87,271.73,29400.0
2008-04-10 12:25:00,271.7,271.84,271.05,271.43,12700.0,271.7,271.84,271.05,271.43,12700.0
2008-04-10 12:30:00,271.36,271.97,271.0,271.62,17000.0,271.36,271.97,271.0,271.62,17000.0
2008-04-10 12:35:00,271.77,271.97,271.37,271.58,10600.0,271.77,271.97,271.37,271.58,10600.0
2008-04-10 12:40:00,271.59,272.46,271.37,272.0,29000.0,271.59,272.46,271.37,272.0,29000.0
2008-04-10 12:45:00,272.26,272.6,271.53,271.56,32000.0,272.26,272.6,271.53,271.56,32000.0
2008-04-10 12:50:00,271.77,272.29,271.5,271.76,38300.0,271.77,272.29,271.5,271.76,38300.0
2008-04-10 12:55:00,271.7,271.9,271.28,271.87,33000.0,271.7,271.9,271.28,271.87,33000.0
2008-04-10 13:00:00,271.89,272.4,271.52,271.81,33500.0,271.89,272.4,271.52,271.81,33500.0
2008-04-10 13:05:00,271.78,272.18,271.69,271.87,34200.0,271.78,272.18,271.69,271.87,34200.0
2008-04-10 13:10:00,271.82,272.43,271.7,271.75,29100.0,271.82,272.43,271.7,271.75,29100.0
2008-04-10 13:15:00,271.7,272.07,271.53,271.67,27500.0,271.7,272.07,271.53,271.67,27500.0
2008-04-10 13:20:00,271.65,272.75,271.65,272.71,28400.0,271.65,272.75,271.65,272.71,28400.0
2008-04-10 13:25:00,272.69,273.73,272.64,272.73,51800.0,272.69,273.73,272.64,272.73,51800.0
2008-04-10 13:30:00,272.73,273.54,272.51,273.27,39800.0,272.73,273.54,272.51,273.27,39800.0
2008-04-10 13:35:00,273.18,274.37,272.96,274.3,49900.0,273.18,274.37,272.96,274.3,49900.0
2008-04-10 13:40:00,274.37,274.42,273.65,273.86,38800.0,274.37,274.42,273.65,273.86,38800.0
2008-04-10 13:45:00,273.84,274.02,273.15,274.0,34200.0,273.84,274.02,273.15,274.0,34200.0
2008-04-10 13:50:00,273.91,273.93,272.5,272.53,38400.0,273.91,273.93,272.5,272.53,38400.0
2008-04-10 13:55:00,272.78,272.95,271.66,271.66,37200.0,272.78,272.95,271.66,271.66,37200.0
2008-04-10 14:00:00,271.76,272.32,271.62,272.05,23400.0,271.76,272.32,271.62,272.05,23400.0
2008-04-10 14:05:00,272.1,272.7,271.83,272.21,28000.0,272.1,272.7,271.83,272.21,28000.0
2008-04-10 14:10:00,272.29,272.32,270.1,270.35,47400.0,272.29,272.32,270.1,270.35,47400.0
2008-04-10 14:15:00,270.53,270.54,269.9,270.39,33000.0,270.53,270.54,269.9,270.39,33000.0
2008-04-10 14:20:00,270.4,270.78,269.3,269.65,45800.0,270.4,270.78,269.3,269.65,45800.0
2008-04-10 14:25:00,269.64,269.69,268.0,269.51,46900.0,269.64,269.69,268.0,269.51,46900.0
2008-04-10 14:30:00,269.51,269.87,269.0,269.87,31400.0,269.51,269.87,269.0,269.87,31400.0
2008-04-10 14:35:00,269.87,270.47,269.32,269.94,29800.0,269.87,270.47,269.32,269.94,29800.0
2008-04-10 14:40:00,269.86,270.44,269.05,270.1,27400.0,269.86,270.44,269.05,270.1,27400.0
2008-04-10 14:45:00,269.89,270.97,269.89,270.76,28200.0,269.89,270.97,269.89,270.76,28200.0
2008-04-10 14:50:00,270.76,271.67,270.6,271.36,27900.0,270.76,271.67,270.6,271.36,27900.0
2008-04-10 14:55:00,271.29,271.72,271.05,271.47,22100.0,271.29,271.72,271.05,271.47,22100.0
2008-04-10 15:00:00,271.49,271.78,270.6,270.98,22200.0,271.49,271.78,270.6,270.98,22200.0
2008-04-10 15:05:00,270.82,271.64,270.65,271.41,20600.0,270.82,271.64,270.65,271.41,20600.0
2008-04-10 15:10:00,271.49,271.49,270.0,270.16,29800.0,271.49,271.49,270.0,270.16,29800.0
2008-04-10 15:15:00,270.25,271.13,270.2,270.94,12600.0,270.25,271.13,270.2,270.94,12600.0
2008-04-10 15:20:00,271.0,271.41,270.56,271.07,20900.0,271.0,271.41,270.56,271.07,20900.0
2008-04-10 15:25:00,271.11,271.67,270.31,270.91,25900.0,271.11,271.67,270.31,270.91,25900.0
2008-04-10 15:30:00,270.74,270.79,268.81,268.99,47700.0,270.74,270.79,268.81,268.99,47700.0
2008-04-10 15:35:00,268.92,270.43,268.74,270.09,38500.0,268.92,270.43,268.74,270.09,38500.0
2008-04-10 15:40:00,270.0,270.27,269.55,269.74,33400.0,270.0,270.27,269.55,269.74,33400.0
2008-04-10 15:45:00,269.84,271.4,269.63,270.96,64000.0,269.84,271.4,269.63,270.96,64000.0
2008-04-10 15:50:00,271.03,271.68,270.9,271.31,55200.0,271.03,271.68,270.9,271.31,55200.0
2008-04-10 15:55:00,271.44,272.0,271.14,271.5,68700.0,271.44,272.0,271.14,271.5,68700.0
2008-04-11 09:30:00,267.69,268.9,266.4,267.84,163000.0,267.69,268.9,266.4,267.84,163000.0
2008-04-11 09:35:00,267.89,269.72,266.53,268.09,98400.0,267.89,269.72,266.53,268.09,98400.0
2008-04-11 09:40:00,268.1,271.94,267.92,271.02,145600.0,268.1,271.94,267.92,271.02,145600.0
2008-04-11 09:45:00,270.82,274.19,270.1,274.08,194300.0,270.82,274.19,270.1,274.08,194300.0
2008-04-11 09:50:00,274.01,274.25,272.28,273.76,118700.0,274.01,274.25,272.28,273.76,118700.0
2008-04-11 09:55:00,273.5,273.74,272.01,272.06,106600.0,273.5,273.74,272.01,272.06,106600.0
2008-04-11 10:00:00,272.12,272.81,269.59,271.34,141800.0,272.12,272.81,269.59,271.34,141800.0
2008-04-11 10:05:00,271.16,271.48,269.5,270.0,81500.0,271.16,271.48,269.5,270.0,81500.0
2008-04-11 10:10:00,270.0,271.74,269.66,271.05,74900.0,270.0,271.74,269.66,271.05,74900.0
2008-04-11 10:15:00,271.0,273.71,270.65,273.22,107700.0,271.0,273.71,270.65,273.22,107700.0
2008-04-11 10:20:00,273.22,273.59,272.36,272.72,78500.0,273.22,273.59,272.36,272.72,78500.0
2008-04-11 10:25:00,272.57,272.85,271.03,271.82,55800.0,272.57,272.85,271.03,271.82,55800.0
2008-04-11 10:30:00,271.83,272.43,271.59,271.97,42200.0,271.83,272.43,271.59,271.97,42200.0
2008-04-11 10:35:00,271.94,272.8,271.88,272.15,35400.0,271.94,272.8,271.88,272.15,35400.0
2008-04-11 10:40:00,272.3,273.5,272.11,272.76,37600.0,272.3,273.5,272.11,272.76,37600.0
2008-04-11 10:45:00,272.77,274.0,272.4,273.91,65000.0,272.77,274.0,272.4,273.91,65000.0
2008-04-11 10:50:00,273.79,273.9,272.24,272.64,71600.0,273.79,273.9,272.24,272.64,71600.0
2008-04-11 10:55:00,272.37,272.98,271.97,272.77,42100.0,272.37,272.98,271.97,272.77,42100.0
2008-04-11 11:00:00,272.45,272.56,269.84,269.84,79200.0,272.45,272.56,269.84,269.84,79200.0
2008-04-11 11:05:00,269.82,271.39,269.8,270.94,59100.0,269.82,271.39,269.8,270.94,59100.0
2008-04-11 11:10:00,270.9,271.39,270.35,270.41,30800.0,270.9,271.39,270.35,270.41,30800.0
2008-04-11 11:15:00,270.51,270.67,269.51,269.78,55600.0,270.51,270.67,269.51,269.78,55600.0
2008-04-11 11:20:00,269.8,270.35,269.2,270.19,45100.0,269.8,270.35,269.2,270.19,45100.0
2008-04-11 11:25:00,270.13,270.38,269.59,269.9,23200.0,270.13,270.38,269.59,269.9,23200.0
2008-04-11 11:30:00,269.97,270.9,269.68,270.72,28600.0,269.97,270.9,269.68,270.72,28600.0
2008-04-11 11:35:00,270.84,271.39,270.67,271.18,25800.0,270.84,271.39,270.67,271.18,25800.0
2008-04-11 11:40:00,271.06,271.64,271.0,271.13,18200.0,271.06,271.64,271.0,271.13,18200.0
2008-04-11 11:45:00,271.13,271.22,270.6,270.83,11800.0,271.13,271.22,270.6,270.83,11800.0
2008-04-11 11:50:00,270.65,270.89,270.1,270.18,11000.0,270.65,270.89,270.1,270.18,11000.0
2008-04-11 11:55:00,270.3,270.8,270.05,270.66,12300.0,270.3,270.8,270.05,270.66,12300.0
2008-04-11 12:00:00,270.98,270.98,268.48,268.89,47900.0,270.98,270.98,268.48,268.89,47900.0
2008-04-11 12:05:00,268.9,269.52,268.6,269.29,19200.0,268.9,269.52,268.6,269.29,19200.0
2008-04-11 12:10:00,269.1,269.49,268.9,269.19,5600.0,269.1,269.49,268.9,269.19,5600.0
2008-04-11 12:15:00,269.21,269.39,268.91,269.29,18400.0,269.21,269.39,268.91,269.29,18400.0
2008-04-11 12:20:00,269.18,269.38,268.11,268.18,32000.0,269.18,269.38,268.11,268.18,32000.0
2008-04-11 12:25:00,268.33,268.79,268.0,268.18,22300.0,268.33,268.79,268.0,268.18,22300.0
2008-04-11 12:30:00,268.14,268.85,268.01,268.54,15400.0,268.14,268.85,268.01,268.54,15400.0
2008-04-11 12:35:00,268.52,268.74,268.1,268.5,18400.0,268.52,268.74,268.1,268.5,18400.0
2008-04-11 12:40:00,268.63,269.24,268.3,268.3,14700.0,268.63,269.24,268.3,268.3,14700.0
2008-04-11 12:45:00,268.34,269.6,268.24,269.6,24200.0,268.34,269.6,268.24,269.6,24200.0
2008-04-11 12:50:00,269.54,270.25,269.0,270.1,24700.0,269.54,270.25,269.0,270.1,24700.0
2008-04-11 12:55:00,270.28,270.4,270.0,270.35,15800.0,270.28,270.4,270.0,270.35,15800.0
2008-04-11 13:00:00,270.35,270.4,269.49,269.99,14600.0,270.35,270.4,269.49,269.99,14600.0
2008-04-11 13:05:00,269.99,269.99,269.4,269.6,5900.0,269.99,269.99,269.4,269.6,5900.0
2008-04-11 13:10:00,269.51,269.99,269.4,269.97,5400.0,269.51,269.99,269.4,269.97,5400.0
2008-04-11 13:15:00,269.94,270.49,269.81,270.25,16200.0,269.94,270.49,269.81,270.25,16200.0
2008-04-11 13:20:00,270.2,270.37,269.46,270.0,8400.0,270.2,270.37,269.46,270.0,8400.0
2008-04-11 13:25:00,269.72,269.92,269.0,269.0,11400.0,269.72,269.92,269.0,269.0,11400.0
2008-04-11 13:30:00,269.06,269.67,268.61,269.14,7600.0,269.06,269.67,268.61,269.14,7600.0
2008-04-11 13:35:00,269.35,269.35,268.88,269.34,16500.0,269.35,269.35,268.88,269.34,16500.0
2008-04-11 13:40:00,269.08,269.88,268.9,268.9,17900.0,269.08,269.88,268.9,268.9,17900.0
2008-04-11 13:45:00,268.9,269.59,268.66,269.59,18700.0,268.9,269.59,268.66,269.59,18700.0
2008-04-11 13:50:00,269.55,269.57,268.32,268.33,31400.0,269.55,269.57,268.32,268.33,31400.0
2008-04-11 13:55:00,268.32,269.5,268.3,268.75,18400.0,268.32,269.5,268.3,268.75,18400.0
2008-04-11 14:00:00,268.87,269.6,268.77,268.9,18700.0,268.87,269.6,268.77,268.9,18700.0
2008-04-11 14:05:00,268.79,269.28,268.63,269.03,7100.0,268.79,269.28,268.63,269.03,7100.0
2008-04-11 14:10:00,268.74,269.16,267.7,267.85,23000.0,268.74,269.16,267.7,267.85,23000.0
2008-04-11 14:15:00,267.7,267.97,267.0,267.28,42800.0,267.7,267.97,267.0,267.28,42800.0
2008-04-11 14:20:00,267.5,267.8,267.0,267.23,20100.0,267.5,267.8,267.0,267.23,20100.0
2008-04-11 14:25:00,267.2,268.01,267.06,267.61,12400.0,267.2,268.01,267.06,267.61,12400.0
2008-04-11 14:30:00,267.56,268.17,267.47,267.52,15800.0,267.56,268.17,267.47,267.52,15800.0
2008-04-11 14:35:00,267.6,267.96,267.3,267.48,10600.0,267.6,267.96,267.3,267.48,10600.0
2008-04-11 14:40:00,267.72,267.98,267.01,267.08,11200.0,267.72,267.98,267.01,267.08,11200.0
2008-04-11 14:45:00,267.14,267.84,267.01,267.61,22100.0,267.14,267.84,267.01,267.61,22100.0
2008-04-11 14:50:00,267.7,269.14,267.62,268.86,41600.0,267.7,269.14,267.62,268.86,41600.0
2008-04-11 14:55:00,268.81,268.95,267.63,267.95,27800.0,268.81,268.95,267.63,267.95,27800.0
2008-04-11 15:00:00,267.95,268.28,267.58,268.05,12100.0,267.95,268.28,267.58,268.05,12100.0
2008-04-11 15:05:00,268.23,268.5,267.22,267.53,19100.0,268.23,268.5,267.22,267.53,19100.0
2008-04-11 15:10:00,267.52,267.94,266.7,266.7,33900.0,267.52,267.94,266.7,266.7,33900.0
2008-04-11 15:15:00,266.83,267.49,266.52,266.91,35600.0,266.83,267.49,266.52,266.91,35600.0
2008-04-11 15:20:00,266.86,267.4,266.51,267.3,27600.0,266.86,267.4,266.51,267.3,27600.0
2008-04-11 15:25:00,267.38,268.0,267.25,267.86,22800.0,267.38,268.0,267.25,267.86,22800.0
2008-04-11 15:30:00,267.89,267.89,266.86,267.22,44300.0,267.89,267.89,266.86,267.22,44300.0
2008-04-11 15:35:00,267.24,267.25,266.61,266.79,36600.0,267.24,267.25,266.61,266.79,36600.0
2008-04-11 15:40:00,266.72,267.12,265.87,266.24,82200.0,266.72,267.12,265.87,266.24,82200.0
2008-04-11 15:45:00,266.25,267.33,266.09,267.22,37100.0,266.25,267.33,266.09,267.22,37100.0
2008-04-11 15:50:00,267.26,268.4,267.17,268.33,77600.0,267.26,268.4,267.17,268.33,77600.0
2008-04-11 15:55:00,268.4,269.0,267.75,268.24,76500.0,268.4,269.0,267.75,268.24,76500.0
2008-04-14 09:30:00,272.0,273.06,271.69,272.9,147500.0,272.0,273.06,271.69,272.9,147500.0
2008-04-14 09:35:00,272.93,273.4,271.02,271.93,132500.0,272.93,273.4,271.02,271.93,132500.0
2008-04-14 09:40:00,272.0,272.0,268.11,269.3,115900.0,272.0,272.0,268.11,269.3,115900.0
2008-04-14 09:45:00,269.26,271.28,268.99,270.68,77400.0,269.26,271.28,268.99,270.68,77400.0
2008-04-14 09:50:00,270.94,273.0,270.03,272.25,91500.0,270.94,273.0,270.03,272.25,91500.0
2008-04-14 09:55:00,272.12,274.0,272.0,273.5,178800.0,272.12,274.0,272.0,273.5,178800.0
2008-04-14 10:00:00,273.57,273.66,272.2,273.26,78800.0,273.57,273.66,272.2,273.26,78800.0
2008-04-14 10:05:00,273.28,273.79,271.0,271.44,129500.0,273.28,273.79,271.0,271.44,129500.0
2008-04-14 10:10:00,271.48,272.06,270.0,270.5,98400.0,271.48,272.06,270.0,270.5,98400.0
2008-04-14 10:15:00,270.31,270.91,269.79,270.15,53700.0,270.31,270.91,269.79,270.15,53700.0
2008-04-14 10:20:00,270.17,270.61,269.1,269.89,60000.0,270.17,270.61,269.1,269.89,60000.0
2008-04-14 10:25:00,269.98,271.43,269.97,271.24,50700.0,269.98,271.43,269.97,271.24,50700.0
2008-04-14 10:30:00,271.2,273.0,270.83,272.5,85700.0,271.2,273.0,270.83,272.5,85700.0
2008-04-14 10:35:00,272.63,273.29,272.0,273.26,59100.0,272.63,273.29,272.0,273.26,59100.0
2008-04-14 10:40:00,273.05,273.2,272.19,272.93,57000.0,273.05,273.2,272.19,272.93,57000.0
2008-04-14 10:45:00,272.66,273.19,271.58,272.5,56700.0,272.66,273.19,271.58,272.5,56700.0
2008-04-14 10:50:00,272.72,273.0,272.2,272.62,21900.0,272.72,273.0,272.2,272.62,21900.0
2008-04-14 10:55:00,272.58,272.6,271.57,272.0,40300.0,272.58,272.6,271.57,272.0,40300.0
2008-04-14 11:00:00,271.94,272.12,270.05,271.75,99800.0,271.94,272.12,270.05,271.75,99800.0
2008-04-14 11:05:00,271.68,272.2,270.25,270.68,48200.0,271.68,272.2,270.25,270.68,48200.0
2008-04-14 11:10:00,270.58,271.22,270.38,270.55,23300.0,270.58,271.22,270.38,270.55,23300.0
2008-04-14 11:15:00,270.56,271.07,270.23,270.32,24300.0,270.56,271.07,270.23,270.32,24300.0
2008-04-14 11:20:00,270.24,270.76,269.58,270.55,42200.0,270.24,270.76,269.58,270.55,42200.0
2008-04-14 11:25:00,270.39,271.02,270.22,270.99,17800.0,270.39,271.02,270.22,270.99,17800.0
2008-04-14 11:30:00,270.99,271.22,270.27,270.8,20900.0,270.99,271.22,270.27,270.8,20900.0
2008-04-14 11:35:00,270.95,271.2,270.27,270.42,14100.0,270.95,271.2,270.27,270.42,14100.0
2008-04-14 11:40:00,270.39,271.0,270.06,270.65,43400.0,270.39,271.0,270.06,270.65,43400.0
2008-04-14 11:45:00,270.65,271.06,270.31,270.8,22000.0,270.65,271.06,270.31,270.8,22000.0
2008-04-14 11:50:00,270.95,271.17,270.42,270.66,15200.0,270.95,271.17,270.42,270.66,15200.0
2008-04-14 11:55:00,270.79,271.15,270.73,271.08,8600.0,270.79,271.15,270.73,271.08,8600.0
2008-04-14 12:00:00,271.15,271.79,271.12,271.76,22000.0,271.15,271.79,271.12,271.76,22000.0
2008-04-14 12:05:00,271.58,271.65,271.01,271.54,8400.0,271.58,271.65,271.01,271.54,8400.0
2008-04-14 12:10:00,271.61,271.78,271.1,271.34,17000.0,271.61,271.78,271.1,271.34,17000.0
2008-04-14 12:15:00,271.43,271.76,271.2,271.65,11700.0,271.43,271.76,271.2,271.65,11700.0
2008-04-14 12:20:00,271.71,272.74,271.26,272.45,46300.0,271.71,272.74,271.26,272.45,46300.0
2008-04-14 12:25:00,272.39,272.86,272.39,272.8,35700.0,272.39,272.86,272.39,272.8,35700.0
2008-04-14 12:30:00,272.85,272.9,272.41,272.76,11000.0,272.85,272.9,272.41,272.76,11000.0
2008-04-14 12:35:00,272.8,273.0,272.2,272.5,32800.0,272.8,273.0,272.2,272.5,32800.0
2008-04-14 12:40:00,272.5,272.8,272.34,272.76,13500.0,272.5,272.8,272.34,272.76,13500.0
2008-04-14 12:45:00,272.76,273.75,272.75,273.75,54600.0,272.76,273.75,272.75,273.75,54600.0
2008-04-14 12:50:00,273.61,274.34,273.31,273.71,54200.0,273.61,274.34,273.31,273.71,54200.0
2008-04-14 12:55:00,273.7,275.85,273.7,275.1,131800.0,273.7,275.85,273.7,275.1,131800.0
2008-04-14 13:00:00,275.05,275.45,274.93,274.96,49900.0,275.05,275.45,274.93,274.96,49900.0
2008-04-14 13:05:00,274.98,276.7,274.61,276.32,66300.0,274.98,276.7,274.61,276.32,66300.0
2008-04-14 13:10:00,276.1,277.0,275.87,276.89,91200.0,276.1,277.0,275.87,276.89,91200.0
2008-04-14 13:15:00,276.83,277.5,275.26,275.51,97900.0,276.83,277.5,275.26,275.51,97900.0
2008-04-14 13:20:00,275.67,276.39,275.52,276.38,25300.0,275.67,276.39,275.52,276.38,25300.0
2008-04-14 13:25:00,276.33,276.35,275.19,275.41,21500.0,276.33,276.35,275.19,275.41,21500.0
2008-04-14 13:30:00,275.31,276.0,275.19,275.7,30100.0,275.31,276.0,275.19,275.7,30100.0
2008-04-14 13:35:00,275.6,276.15,275.21,275.69,22800.0,275.6,276.15,275.21,275.69,22800.0
2008-04-14 13:40:00,275.69,276.0,274.51,275.33,34000.0,275.69,276.0,274.51,275.33,34000.0
2008-04-14 13:45:00,275.43,275.43,274.55,274.71,20000.0,275.43,275.43,274.55,274.71,20000.0
2008-04-14 13:50:00,274.7,275.28,274.53,274.82,27400.0,274.7,275.28,274.53,274.82,27400.0
2008-04-14 13:55:00,274.81,274.95,274.22,274.89,25800.0,274.81,274.95,274.22,274.89,25800.0
2008-04-14 14:00:00,274.98,275.07,274.28,274.38,10700.0,274.98,275.07,274.28,274.38,10700.0
2008-04-14 14:05:00,274.42,275.03,274.42,274.73,10000.0,274.42,275.03,274.42,274.73,10000.0
2008-04-14 14:10:00,274.76,276.0,274.63,275.62,28400.0,274.76,276.0,274.63,275.62,28400.0
2008-04-14 14:15:00,275.64,276.26,275.48,276.1,32700.0,275.64,276.26,275.48,276.1,32700.0
2008-04-14 14:20:00,275.91,276.89,275.91,276.5,37200.0,275.91,276.89,275.91,276.5,37200.0
2008-04-14 14:25:00,276.5,276.85,275.87,276.18,35300.0,276.5,276.85,275.87,276.18,35300.0
2008-04-14 14:30:00,276.17,277.25,275.82,276.01,50300.0,276.17,277.25,275.82,276.01,50300.0
2008-04-14 14:35:00,276.03,276.2,275.3,276.0,36600.0,276.03,276.2,275.3,276.0,36600.0
2008-04-14 14:40:00,276.0,276.19,275.6,275.8,19400.0,276.0,276.19,275.6,275.8,19400.0
2008-04-14 14:45:00,275.89,276.0,275.27,275.32,25300.0,275.89,276.0,275.27,275.32,25300.0
2008-04-14 14:50:00,275.31,275.36,274.0,274.21,53700.0,275.31,275.36,274.0,274.21,53700.0
2008-04-14 14:55:00,274.05,274.22,273.5,274.2,58200.0,274.05,274.22,273.5,274.2,58200.0
2008-04-14 15:00:00,273.98,274.53,273.76,273.99,31700.0,273.98,274.53,273.76,273.99,31700.0
2008-04-14 15:05:00,273.88,273.97,272.22,272.82,59800.0,273.88,273.97,272.22,272.82,59800.0
2008-04-14 15:10:00,272.85,273.25,272.51,272.71,20100.0,272.85,273.25,272.51,272.71,20100.0
2008-04-14 15:15:00,272.83,274.4,272.83,274.1,62700.0,272.83,274.4,272.83,274.1,62700.0
2008-04-14 15:20:00,274.16,274.4,273.26,273.26,44500.0,274.16,274.4,273.26,273.26,44500.0
2008-04-14 15:25:00,273.22,273.65,272.25,272.42,58400.0,273.22,273.65,272.25,272.42,58400.0
2008-04-14 15:30:00,272.46,274.17,272.4,273.88,51500.0,272.46,274.17,272.4,273.88,51500.0
2008-04-14 15:35:00,273.89,274.45,273.48,273.73,50300.0,273.89,274.45,273.48,273.73,50300.0
2008-04-14 15:40:00,273.67,274.38,273.46,273.93,58000.0,273.67,274.38,273.46,273.93,58000.0
2008-04-14 15:45:00,274.04,275.5,273.84,274.7,80400.0,274.04,275.5,273.84,274.7,80400.0
2008-04-14 15:50:00,274.97,275.08,274.0,274.01,41700.0,274.97,275.08,274.0,274.01,41700.0
2008-04-14 15:55:00,274.22,274.84,274.0,274.48,87000.0,274.22,274.84,274.0,274.48,87000.0
2008-04-15 09:30:00,283.28,285.96,281.7,285.9,313900.0,283.28,285.96,281.7,285.9,313900.0
2008-04-15 09:35:00,285.71,286.0,282.11,283.9,157400.0,285.71,286.0,282.11,283.9,157400.0
2008-04-15 09:40:00,283.83,284.58,282.89,284.21,95500.0,283.83,284.58,282.89,284.21,95500.0
2008-04-15 09:45:00,284.23,284.23,282.0,283.43,149100.0,284.23,284.23,282.0,283.43,149100.0
2008-04-15 09:50:00,283.34,285.19,283.16,283.35,166400.0,283.34,285.19,283.16,283.35,166400.0
2008-04-15 09:55:00,283.47,284.43,283.0,283.0,96400.0,283.47,284.43,283.0,283.0,96400.0
2008-04-15 10:00:00,283.0,287.77,282.83,287.47,344100.0,283.0,287.77,282.83,287.47,344100.0
2008-04-15 10:05:00,287.41,288.4,286.5,287.58,316300.0,287.41,288.4,286.5,287.58,316300.0
2008-04-15 10:10:00,287.57,288.4,285.6,285.71,187800.0,287.57,288.4,285.6,285.71,187800.0
2008-04-15 10:15:00,285.9,287.5,285.65,286.79,182600.0,285.9,287.5,285.65,286.79,182600.0
2008-04-15 10:20:00,286.94,288.73,286.41,287.9,203400.0,286.94,288.73,286.41,287.9,203400.0
2008-04-15 10:25:00,287.92,289.29,287.5,288.4,186500.0,287.92,289.29,287.5,288.4,186500.0
2008-04-15 10:30:00,288.4,289.45,287.12,287.16,161800.0,288.4,289.45,287.12,287.16,161800.0
2008-04-15 10:35:00,287.36,287.55,286.46,286.78,150600.0,287.36,287.55,286.46,286.78,150600.0
2008-04-15 10:40:00,286.73,286.73,283.81,284.38,215200.0,286.73,286.73,283.81,284.38,215200.0
2008-04-15 10:45:00,284.4,286.5,284.07,285.77,123300.0,284.4,286.5,284.07,285.77,123300.0
2008-04-15 10:50:00,285.77,286.88,285.7,285.98,71600.0,285.77,286.88,285.7,285.98,71600.0
2008-04-15 10:55:00,286.0,287.28,285.71,287.09,65700.0,286.0,287.28,285.71,287.09,65700.0
2008-04-15 11:00:00,287.09,289.9,286.73,289.85,228300.0,287.09,289.9,286.73,289.85,228300.0
2008-04-15 11:05:00,289.75,290.7,289.12,289.12,251500.0,289.75,290.7,289.12,289.12,251500.0
2008-04-15 11:10:00,289.26,289.5,287.0,287.0,150900.0,289.26,289.5,287.0,287.0,150900.0
2008-04-15 11:15:00,286.95,288.21,286.5,287.33,121000.0,286.95,288.21,286.5,287.33,121000.0
2008-04-15 11:20:00,287.13,287.25,285.52,286.81,124200.0,287.13,287.25,285.52,286.81,124200.0
2008-04-15 11:25:00,286.95,287.0,285.2,286.0,66200.0,286.95,287.0,285.2,286.0,66200.0
2008-04-15 11:30:00,286.05,287.87,285.36,287.56,72100.0,286.05,287.87,285.36,287.56,72100.0
2008-04-15 11:35:00,287.62,287.96,286.4,286.42,52500.0,287.62,287.96,286.4,286.42,52500.0
2008-04-15 11:40:00,286.35,286.43,285.85,286.0,65300.0,286.35,286.43,285.85,286.0,65300.0
2008-04-15 11:45:00,286.0,286.83,285.9,286.78,43100.0,286.0,286.83,285.9,286.78,43100.0
2008-04-15 11:50:00,286.74,286.74,285.91,285.93,61200.0,286.74,286.74,285.91,285.93,61200.0
2008-04-15 11:55:00,286.07,286.5,285.24,285.37,53900.0,286.07,286.5,285.24,285.37,53900.0
2008-04-15 12:00:00,285.37,286.17,285.37,285.9,29400.0,285.37,286.17,285.37,285.9,29400.0
2008-04-15 12:05:00,285.91,286.08,285.42,285.95,27700.0,285.91,286.08,285.42,285.95,27700.0
2008-04-15 12:10:00,285.98,286.44,285.87,286.31,28800.0,285.98,286.44,285.87,286.31,28800.0
2008-04-15 12:15:00,286.2,287.5,286.12,287.45,59500.0,286.2,287.5,286.12,287.45,59500.0
2008-04-15 12:20:00,287.29,287.5,286.57,287.13,24000.0,287.29,287.5,286.57,287.13,24000.0
2008-04-15 12:25:00,287.15,287.71,287.15,287.54,28600.0,287.15,287.71,287.15,287.54,28600.0
2008-04-15 12:30:00,287.58,287.9,286.12,286.38,39300.0,287.58,287.9,286.12,286.38,39300.0
2008-04-15 12:35:00,286.27,286.68,286.19,286.44,26800.0,286.27,286.68,286.19,286.44,26800.0
2008-04-15 12:40:00,286.32,286.68,286.05,286.58,25900.0,286.32,286.68,286.05,286.58,25900.0
2008-04-15 12:45:00,286.36,286.64,285.95,286.45,22300.0,286.36,286.64,285.95,286.45,22300.0
2008-04-15 12:50:00,286.45,287.35,286.33,287.16,31500.0,286.45,287.35,286.33,287.16,31500.0
2008-04-15 12:55:00,287.08,287.5,286.82,287.05,30700.0,287.08,287.5,286.82,287.05,30700.0
2008-04-15 13:00:00,287.23,287.44,286.4,286.87,30500.0,287.23,287.44,286.4,286.87,30500.0
2008-04-15 13:05:00,286.96,287.28,286.61,286.7,18100.0,286.96,287.28,286.61,286.7,18100.0
2008-04-15 13:10:00,286.7,289.35,286.51,289.0,68100.0,286.7,289.35,286.51,289.0,68100.0
2008-04-15 13:15:00,289.1,289.5,288.54,288.78,73700.0,289.1,289.5,288.54,288.78,73700.0
2008-04-15 13:20:00,288.94,289.75,288.84,289.38,62400.0,288.94,289.75,288.84,289.38,62400.0
2008-04-15 13:25:00,289.34,289.93,289.23,289.88,47600.0,289.34,289.93,289.23,289.88,47600.0
2008-04-15 13:30:00,289.77,289.78,288.59,289.18,56500.0,289.77,289.78,288.59,289.18,56500.0
2008-04-15 13:35:00,289.22,289.57,288.17,288.51,59900.0,289.22,289.57,288.17,288.51,59900.0
2008-04-15 13:40:00,288.36,289.09,288.36,288.76,42000.0,288.36,289.09,288.36,288.76,42000.0
2008-04-15 13:45:00,288.88,289.29,288.06,288.39,82100.0,288.88,289.29,288.06,288.39,82100.0
2008-04-15 13:50:00,288.4,288.79,288.12,288.27,44400.0,288.4,288.79,288.12,288.27,44400.0
2008-04-15 13:55:00,288.32,288.38,287.21,287.43,40500.0,288.32,288.38,287.21,287.43,40500.0
2008-04-15 14:00:00,287.45,287.56,286.55,287.03,55000.0,287.45,287.56,286.55,287.03,55000.0
2008-04-15 14:05:00,287.04,288.04,286.9,287.94,51200.0,287.04,288.04,286.9,287.94,51200.0
2008-04-15 14:10:00,287.96,287.96,286.7,287.69,38400.0,287.96,287.96,286.7,287.69,38400.0
2008-04-15 14:15:00,287.7,287.7,286.2,286.87,43000.0,287.7,287.7,286.2,286.87,43000.0
2008-04-15 14:20:00,286.85,286.85,285.7,286.14,72300.0,286.85,286.85,285.7,286.14,72300.0
2008-04-15 14:25:00,286.1,287.44,286.1,286.75,40900.0,286.1,287.44,286.1,286.75,40900.0
2008-04-15 14:30:00,286.77,286.89,286.33,286.6,45200.0,286.77,286.89,286.33,286.6,45200.0
2008-04-15 14:35:00,286.58,286.98,286.14,286.73,36500.0,286.58,286.98,286.14,286.73,36500.0
2008-04-15 14:40:00,286.71,286.79,285.95,286.06,47400.0,286.71,286.79,285.95,286.06,47400.0
2008-04-15 14:45:00,286.03,286.72,285.43,285.58,82400.0,286.03,286.72,285.43,285.58,82400.0
2008-04-15 14:50:00,285.58,285.7,284.25,284.33,118600.0,285.58,285.7,284.25,284.33,118600.0
2008-04-15 14:55:00,284.44,285.0,282.76,283.06,156700.0,284.44,285.0,282.76,283.06,156700.0
2008-04-15 15:00:00,283.09,284.71,283.01,284.38,77300.0,283.09,284.71,283.01,284.38,77300.0
2008-04-15 15:05:00,284.38,285.2,284.36,284.54,48300.0,284.38,285.2,284.36,284.54,48300.0
2008-04-15 15:10:00,284.5,284.99,283.8,284.32,68900.0,284.5,284.99,283.8,284.32,68900.0
2008-04-15 15:15:00,284.41,286.0,284.25,285.96,51300.0,284.41,286.0,284.25,285.96,51300.0
2008-04-15 15:20:00,285.96,286.72,285.26,286.23,79100.0,285.96,286.72,285.26,286.23,79100.0
2008-04-15 15:25:00,286.23,286.6,285.35,286.02,66000.0,286.23,286.6,285.35,286.02,66000.0
2008-04-15 15:30:00,286.02,287.5,286.02,287.31,67500.0,286.02,287.5,286.02,287.31,67500.0
2008-04-15 15:35:00,287.31,287.91,286.5,286.96,74500.0,287.31,287.91,286.5,286.96,74500.0
2008-04-15 15:40:00,286.85,287.28,286.08,286.95,50000.0,286.85,287.28,286.08,286.95,50000.0
2008-04-15 15:45:00,286.84,287.9,286.65,287.45,97000.0,286.84,287.9,286.65,287.45,97000.0
2008-04-15 15:50:00,287.39,288.43,287.1,287.93,141400.0,287.39,288.43,287.1,287.93,141400.0
2008-04-15 15:55:00,287.91,288.27,286.79,286.79,129200.0,287.91,288.27,286.79,286.79,129200.0
2008-04-16 09:30:00,292.42,294.39,291.6,293.59,290700.0,292.42,294.39,291.6,293.59,290700.0
2008-04-16 09:35:00,293.82,294.2,291.76,291.82,155300.0,293.82,294.2,291.76,291.82,155300.0
2008-04-16 09:40:00,292.07,292.83,291.39,291.4,115400.0,292.07,292.83,291.39,291.4,115400.0
2008-04-16 09:45:00,291.58,294.95,291.58,294.63,198300.0,291.58,294.95,291.58,294.63,198300.0
2008-04-16 09:50:00,294.83,294.85,293.73,294.26,91800.0,294.83,294.85,293.73,294.26,91800.0
2008-04-16 09:55:00,294.46,294.75,293.14,293.9,100200.0,294.46,294.75,293.14,293.9,100200.0
2008-04-16 10:00:00,293.87,294.44,293.2,293.54,65000.0,293.87,294.44,293.2,293.54,65000.0
2008-04-16 10:05:00,293.5,294.45,293.48,293.94,84000.0,293.5,294.45,293.48,293.94,84000.0
2008-04-16 10:10:00,294.0,294.0,293.09,293.6,47100.0,294.0,294.0,293.09,293.6,47100.0
2008-04-16 10:15:00,293.67,295.0,293.67,294.7,160300.0,293.67,295.0,293.67,294.7,160300.0
2008-04-16 10:20:00,294.7,295.89,294.4,295.89,170500.0,294.7,295.89,294.4,295.89,170500.0
2008-04-16 10:25:00,295.89,296.39,295.15,296.28,126900.0,295.89,296.39,295.15,296.28,126900.0
2008-04-16 10:30:00,296.35,296.35,295.25,295.25,63700.0,296.35,296.35,295.25,295.25,63700.0
2008-04-16 10:35:00,295.4,296.75,295.29,296.72,89700.0,295.4,296.75,295.29,296.72,89700.0
2008-04-16 10:40:00,296.44,297.0,296.18,296.18,83300.0,296.44,297.0,296.18,296.18,83300.0
2008-04-16 10:45:00,296.21,296.77,295.58,296.41,71200.0,296.21,296.77,295.58,296.41,71200.0
2008-04-16 10:50:00,296.4,296.77,296.08,296.1,50300.0,296.4,296.77,296.08,296.1,50300.0
2008-04-16 10:55:00,296.39,296.4,295.75,295.97,44200.0,296.39,296.4,295.75,295.97,44200.0
2008-04-16 11:00:00,295.9,296.0,295.39,295.84,52900.0,295.9,296.0,295.39,295.84,52900.0
2008-04-16 11:05:00,295.83,295.9,294.88,295.14,71300.0,295.83,295.9,294.88,295.14,71300.0
2008-04-16 11:10:00,295.34,295.81,295.12,295.57,41000.0,295.34,295.81,295.12,295.57,41000.0
2008-04-16 11:15:00,295.56,297.0,295.4,296.79,68800.0,295.56,297.0,295.4,296.79,68800.0
2008-04-16 11:20:00,296.77,296.87,296.46,296.64,30600.0,296.77,296.87,296.46,296.64,30600.0
2008-04-16 11:25:00,296.68,296.98,296.63,296.88,44600.0,296.68,296.98,296.63,296.88,44600.0
2008-04-16 11:30:00,296.86,297.57,296.63,296.77,103000.0,296.86,297.57,296.63,296.77,103000.0
2008-04-16 11:35:00,296.64,297.13,296.2,296.22,50100.0,296.64,297.13,296.2,296.22,50100.0
2008-04-16 11:40:00,296.22,296.35,295.54,296.03,52300.0,296.22,296.35,295.54,296.03,52300.0
2008-04-16 11:45:00,296.0,296.2,295.5,295.65,33400.0,296.0,296.2,295.5,295.65,33400.0
2008-04-16 11:50:00,295.52,295.89,295.15,295.79,36300.0,295.52,295.89,295.15,295.79,36300.0
2008-04-16 11:55:00,295.82,296.32,295.33,296.32,27400.0,295.82,296.32,295.33,296.32,27400.0
2008-04-16 12:00:00,296.22,296.47,296.13,296.22,21600.0,296.22,296.47,296.13,296.22,21600.0
2008-04-16 12:05:00,296.21,296.34,296.05,296.16,11900.0,296.21,296.34,296.05,296.16,11900.0
2008-04-16 12:10:00,296.17,296.35,295.88,296.24,19400.0,296.17,296.35,295.88,296.24,19400.0
2008-04-16 12:15:00,296.15,296.75,295.95,296.43,24900.0,296.15,296.75,295.95,296.43,24900.0
2008-04-16 12:20:00,296.34,297.0,296.12,297.0,35600.0,296.34,297.0,296.12,297.0,35600.0
2008-04-16 12:25:00,297.0,297.0,296.62,296.88,10900.0,297.0,297.0,296.62,296.88,10900.0
2008-04-16 12:30:00,296.99,297.11,296.2,296.49,24700.0,296.99,297.11,296.2,296.49,24700.0
2008-04-16 12:35:00,296.43,296.43,295.39,296.35,28100.0,296.43,296.43,295.39,296.35,28100.0
2008-04-16 12:40:00,296.34,296.97,296.17,296.86,22000.0,296.34,296.97,296.17,296.86,22000.0
2008-04-16 12:45:00,296.8,297.05,296.5,296.62,12300.0,296.8,297.05,296.5,296.62,12300.0
2008-04-16 12:50:00,296.62,297.68,296.47,297.5,56600.0,296.62,297.68,296.47,297.5,56600.0
2008-04-16 12:55:00,297.52,297.68,297.12,297.41,20600.0,297.52,297.68,297.12,297.41,20600.0
2008-04-16 13:00:00,297.39,297.42,295.51,296.33,55400.0,297.39,297.42,295.51,296.33,55400.0
2008-04-16 13:05:00,296.34,296.54,295.77,296.39,31900.0,296.34,296.54,295.77,296.39,31900.0
2008-04-16 13:10:00,296.36,296.74,295.91,296.25,28000.0,296.36,296.74,295.91,296.25,28000.0
2008-04-16 13:15:00,296.39,296.58,296.04,296.15,16000.0,296.39,296.58,296.04,296.15,16000.0
2008-04-16 13:20:00,296.2,297.0,296.11,296.6,23000.0,296.2,297.0,296.11,296.6,23000.0
2008-04-16 13:25:00,296.58,297.1,296.56,296.65,18200.0,296.58,297.1,296.56,296.65,18200.0
2008-04-16 13:30:00,296.6,296.7,294.4,295.0,105200.0,296.6,296.7,294.4,295.0,105200.0
2008-04-16 13:35:00,294.85,295.12,293.75,294.47,85600.0,294.85,295.12,293.75,294.47,85600.0
2008-04-16 13:40:00,294.47,295.33,294.24,295.19,39200.0,294.47,295.33,294.24,295.19,39200.0
2008-04-16 13:45:00,295.19,295.32,294.9,295.21,25900.0,295.19,295.32,294.9,295.21,25900.0
2008-04-16 13:50:00,295.2,295.68,295.05,295.64,30100.0,295.2,295.68,295.05,295.64,30100.0
2008-04-16 13:55:00,295.53,295.9,295.12,295.52,23200.0,295.53,295.9,295.12,295.52,23200.0
2008-04-16 14:00:00,295.52,295.52,294.45,294.45,38300.0,295.52,295.52,294.45,294.45,38300.0
2008-04-16 14:05:00,294.4,294.65,293.61,294.59,44900.0,294.4,294.65,293.61,294.59,44900.0
2008-04-16 14:10:00,294.59,294.67,293.1,293.22,59000.0,294.59,294.67,293.1,293.22,59000.0
2008-04-16 14:15:00,293.24,294.47,293.19,294.35,36700.0,293.24,294.47,293.19,294.35,36700.0
2008-04-16 14:20:00,294.34,294.73,293.83,294.5,28000.0,294.34,294.73,293.83,294.5,28000.0
2008-04-16 14:25:00,294.6,295.85,294.42,295.27,42600.0,294.6,295.85,294.42,295.27,42600.0
2008-04-16 14:30:00,295.33,295.85,295.3,295.61,32300.0,295.33,295.85,295.3,295.61,32300.0
2008-04-16 14:35:00,295.6,295.86,295.3,295.59,24600.0,295.6,295.86,295.3,295.59,24600.0
2008-04-16 14:40:00,295.69,295.89,295.28,295.34,18700.0,295.69,295.89,295.28,295.34,18700.0
2008-04-16 14:45:00,295.39,295.6,295.12,295.4,14800.0,295.39,295.6,295.12,295.4,14800.0
2008-04-16 14:50:00,295.4,296.39,295.15,296.24,50300.0,295.4,296.39,295.15,296.24,50300.0
2008-04-16 14:55:00,296.38,296.38,295.05,295.63,28200.0,296.38,296.38,295.05,295.63,28200.0
2008-04-16 15:00:00,295.59,296.24,295.39,296.18,22500.0,295.59,296.24,295.39,296.18,22500.0
2008-04-16 15:05:00,296.1,296.13,295.5,296.13,18000.0,296.1,296.13,295.5,296.13,18000.0
2008-04-16 15:10:00,296.07,297.0,295.84,296.9,49000.0,296.07,297.0,295.84,296.9,49000.0
2008-04-16 15:15:00,296.89,297.0,296.41,296.74,41800.0,296.89,297.0,296.41,296.74,41800.0
2008-04-16 15:20:00,296.63,296.66,295.51,295.7,43500.0,296.63,296.66,295.51,295.7,43500.0
2008-04-16 15:25:00,295.71,296.07,295.37,295.7,54300.0,295.71,296.07,295.37,295.7,54300.0
2008-04-16 15:30:00,295.62,295.62,295.0,295.38,36400.0,295.62,295.62,295.0,295.38,36400.0
2008-04-16 15:35:00,295.39,296.05,295.16,295.92,29100.0,295.39,296.05,295.16,295.92,29100.0
2008-04-16 15:40:00,295.92,295.95,293.89,294.73,71000.0,295.92,295.95,293.89,294.73,71000.0
2008-04-16 15:45:00,294.71,295.85,294.5,295.8,67700.0,294.71,295.85,294.5,295.8,67700.0
2008-04-16 15:50:00,295.81,296.33,295.26,295.59,62100.0,295.81,296.33,295.26,295.59,62100.0
2008-04-16 15:55:00,295.53,296.3,295.4,295.63,68200.0,295.53,296.3,295.4,295.63,68200.0
2008-04-17 09:30:00,292.5,294.66,290.83,294.66,189200.0,292.5,294.66,290.83,294.66,189200.0
2008-04-17 09:35:00,294.52,296.5,293.43,294.37,157300.0,294.52,296.5,293.43,294.37,157300.0
2008-04-17 09:40:00,294.41,295.38,293.05,293.05,120100.0,294.41,295.38,293.05,293.05,120100.0
2008-04-17 09:45:00,293.05,294.5,293.05,294.49,73900.0,293.05,294.5,293.05,294.49,73900.0
2008-04-17 09:50:00,294.44,295.25,293.97,295.19,91100.0,294.44,295.25,293.97,295.19,91100.0
2008-04-17 09:55:00,295.2,295.7,294.39,295.06,78300.0,295.2,295.7,294.39,295.06,78300.0
2008-04-17 10:00:00,294.86,294.98,293.62,294.14,92700.0,294.86,294.98,293.62,294.14,92700.0
2008-04-17 10:05:00,294.1,294.59,293.31,293.92,72000.0,294.1,294.59,293.31,293.92,72000.0
2008-04-17 10:10:00,293.89,294.84,293.81,294.78,73800.0,293.89,294.84,293.81,294.78,73800.0
2008-04-17 10:15:00,294.68,296.0,294.02,295.88,87900.0,294.68,296.0,294.02,295.88,87900.0
2008-04-17 10:20:00,295.87,296.93,295.7,296.04,87700.0,295.87,296.93,295.7,296.04,87700.0
2008-04-17 10:25:00,296.1,296.65,296.01,296.31,44700.0,296.1,296.65,296.01,296.31,44700.0
2008-04-17 10:30:00,296.3,296.51,295.55,296.16,48400.0,296.3,296.51,295.55,296.16,48400.0
2008-04-17 10:35:00,296.25,299.0,296.09,299.0,142400.0,296.25,299.0,296.09,299.0,142400.0
2008-04-17 10:40:00,299.0,300.0,298.0,298.03,175300.0,299.0,300.0,298.0,298.03,175300.0
2008-04-17 10:45:00,298.11,298.62,298.0,298.4,60200.0,298.11,298.62,298.0,298.4,60200.0
2008-04-17 10:50:00,298.27,298.45,296.52,296.81,89200.0,298.27,298.45,296.52,296.81,89200.0
2008-04-17 10:55:00,296.82,297.33,296.28,296.82,64800.0,296.82,297.33,296.28,296.82,64800.0
2008-04-17 11:00:00,296.83,297.24,295.68,296.23,79800.0,296.83,297.24,295.68,296.23,79800.0
2008-04-17 11:05:00,296.3,296.43,294.71,294.91,75800.0,296.3,296.43,294.71,294.91,75800.0
2008-04-17 11:10:00,294.9,296.21,294.5,294.77,61100.0,294.9,296.21,294.5,294.77,61100.0
2008-04-17 11:15:00,294.8,295.41,294.56,295.0,31800.0,294.8,295.41,294.56,295.0,31800.0
2008-04-17 11:20:00,295.06,295.17,293.65,293.75,70300.0,295.06,295.17,293.65,293.75,70300.0
2008-04-17 11:25:00,293.87,294.17,292.3,292.92,83800.0,293.87,294.17,292.3,292.92,83800.0
2008-04-17 11:30:00,292.91,293.84,292.51,293.15,36000.0,292.91,293.84,292.51,293.15,36000.0
2008-04-17 11:35:00,293.11,293.55,292.54,292.9,39200.0,293.11,293.55,292.54,292.9,39200.0
2008-04-17 11:40:00,293.1,294.02,292.25,294.0,37100.0,293.1,294.02,292.25,294.0,37100.0
2008-04-17 11:45:00,294.0,294.45,293.32,294.19,22800.0,294.0,294.45,293.32,294.19,22800.0
2008-04-17 11:50:00,294.18,294.39,293.5,293.5,15800.0,294.18,294.39,293.5,293.5,15800.0
2008-04-17 11:55:00,293.52,294.0,293.34,294.0,16700.0,293.52,294.0,293.34,294.0,16700.0
2008-04-17 12:00:00,294.0,294.35,293.39,293.78,22800.0,294.0,294.35,293.39,293.78,22800.0
2008-04-17 12:05:00,293.82,294.34,293.82,294.2,16000.0,293.82,294.34,293.82,294.2,16000.0
2008-04-17 12:10:00,294.07,294.27,293.42,293.6,20200.0,294.07,294.27,293.42,293.6,20200.0
2008-04-17 12:15:00,293.6,294.12,293.53,293.82,15300.0,293.6,294.12,293.53,293.82,15300.0
2008-04-17 12:20:00,293.8,293.8,291.7,292.23,56600.0,293.8,293.8,291.7,292.23,56600.0
2008-04-17 12:25:00,292.11,292.5,291.67,292.31,26100.0,292.11,292.5,291.67,292.31,26100.0
2008-04-17 12:30:00,292.31,292.87,292.0,292.14,26000.0,292.31,292.87,292.0,292.14,26000.0
2008-04-17 12:35:00,292.01,292.32,291.7,292.31,18800.0,292.01,292.32,291.7,292.31,18800.0
2008-04-17 12:40:00,292.35,293.39,292.33,293.14,15000.0,292.35,293.39,292.33,293.14,15000.0
2008-04-17 12:45:00,293.01,293.14,292.67,292.97,14600.0,293.01,293.14,292.67,292.97,14600.0
2008-04-17 12:50:00,292.87,294.6,292.87,294.58,26100.0,292.87,294.6,292.87,294.58,26100.0
2008-04-17 12:55:00,294.64,295.2,293.4,293.64,37600.0,294.64,295.2,293.4,293.64,37600.0
2008-04-17 13:00:00,293.68,294.35,293.04,293.11,32200.0,293.68,294.35,293.04,293.11,32200.0
2008-04-17 13:05:00,293.09,293.54,293.0,293.42,23900.0,293.09,293.54,293.0,293.42,23900.0
2008-04-17 13:10:00,293.3,293.75,293.02,293.4,17400.0,293.3,293.75,293.02,293.4,17400.0
2008-04-17 13:15:00,293.37,293.49,292.66,292.79,13100.0,293.37,293.49,292.66,292.79,13100.0
2008-04-17 13:20:00,292.69,293.25,292.1,293.0,14700.0,292.69,293.25,292.1,293.0,14700.0
2008-04-17 13:25:00,292.89,293.5,292.89,293.5,10200.0,292.89,293.5,292.89,293.5,10200.0
2008-04-17 13:30:00,293.46,293.92,292.76,292.91,17800.0,293.46,293.92,292.76,292.91,17800.0
2008-04-17 13:35:00,292.91,293.0,291.47,292.2,49300.0,292.91,293.0,291.47,292.2,49300.0
2008-04-17 13:40:00,292.25,292.32,290.82,291.69,44900.0,292.25,292.32,290.82,291.69,44900.0
2008-04-17 13:45:00,291.67,292.15,291.33,291.66,21500.0,291.67,292.15,291.33,291.66,21500.0
2008-04-17 13:50:00,291.8,292.31,290.9,290.9,25600.0,291.8,292.31,290.9,290.9,25600.0
2008-04-17 13:55:00,291.05,291.05,290.11,290.19,62400.0,291.05,291.05,290.11,290.19,62400.0
2008-04-17 14:00:00,290.27,290.72,288.09,288.11,92200.0,290.27,290.72,288.09,288.11,92200.0
2008-04-17 14:05:00,288.11,288.41,285.01,287.0,328900.0,288.11,288.41,285.01,287.0,328900.0
2008-04-17 14:10:00,287.0,287.0,284.63,284.79,140900.0,287.0,287.0,284.63,284.79,140900.0
2008-04-17 14:15:00,284.76,285.69,283.5,283.8,179400.0,284.76,285.69,283.5,283.8,179400.0
2008-04-17 14:20:00,283.94,284.22,281.4,282.86,213900.0,283.94,284.22,281.4,282.86,213900.0
2008-04-17 14:25:00,282.87,283.41,279.28,280.15,265700.0,282.87,283.41,279.28,280.15,265700.0
2008-04-17 14:30:00,280.17,283.5,280.0,282.16,187100.0,280.17,283.5,280.0,282.16,187100.0
2008-04-17 14:35:00,282.23,282.86,280.71,281.32,112300.0,282.23,282.86,280.71,281.32,112300.0
2008-04-17 14:40:00,281.32,283.3,279.73,279.86,157800.0,281.32,283.3,279.73,279.86,157800.0
2008-04-17 14:45:00,280.05,282.69,279.0,282.69,245100.0,280.05,282.69,279.0,282.69,245100.0
2008-04-17 14:50:00,282.52,282.67,278.71,280.7,174700.0,282.52,282.67,278.71,280.7,174700.0
2008-04-17 14:55:00,280.57,283.0,280.38,282.05,135500.0,280.57,283.0,280.38,282.05,135500.0
2008-04-17 15:00:00,282.04,285.32,281.25,284.36,182700.0,282.04,285.32,281.25,284.36,182700.0
2008-04-17 15:05:00,284.23,286.2,284.23,284.8,162600.0,284.23,286.2,284.23,284.8,162600.0
2008-04-17 15:10:00,284.82,285.87,284.31,285.53,71200.0,284.82,285.87,284.31,285.53,71200.0
2008-04-17 15:15:00,285.35,287.0,285.26,285.98,111100.0,285.35,287.0,285.26,285.98,111100.0
2008-04-17 15:20:00,285.84,285.98,284.56,285.49,64600.0,285.84,285.98,284.56,285.49,64600.0
2008-04-17 15:25:00,285.52,287.38,285.06,286.99,74200.0,285.52,287.38,285.06,286.99,74200.0
2008-04-17 15:30:00,286.99,287.14,285.31,286.1,80200.0,286.99,287.14,285.31,286.1,80200.0
2008-04-17 15:35:00,286.1,288.13,286.0,286.73,92400.0,286.1,288.13,286.0,286.73,92400.0
2008-04-17 15:40:00,286.65,286.89,285.15,286.0,62400.0,286.65,286.89,285.15,286.0,62400.0
2008-04-17 15:45:00,285.93,287.73,285.44,287.73,75800.0,285.93,287.73,285.44,287.73,75800.0
2008-04-17 15:50:00,287.55,287.95,286.7,287.16,79800.0,287.55,287.95,286.7,287.16,79800.0
2008-04-17 15:55:00,287.15,287.94,286.52,287.36,113300.0,287.15,287.94,286.52,287.36,113300.0
2008-04-18 09:30:00,292.62,294.6,290.71,294.5,191600.0,292.62,294.6,290.71,294.5,191600.0
2008-04-18 09:35:00,294.44,294.5,288.5,289.48,180200.0,294.44,294.5,288.5,289.48,180200.0
2008-04-18 09:40:00,289.02,290.0,287.61,287.61,77600.0,289.02,290.0,287.61,287.61,77600.0
2008-04-18 09:45:00,287.7,289.8,285.78,288.35,166800.0,287.7,289.8,285.78,288.35,166800.0
2008-04-18 09:50:00,288.35,290.79,287.63,290.1,107400.0,288.35,290.79,287.63,290.1,107400.0
2008-04-18 09:55:00,290.11,290.57,289.13,289.16,44600.0,290.11,290.57,289.13,289.16,44600.0
2008-04-18 10:00:00,289.18,289.48,286.45,286.69,91700.0,289.18,289.48,286.45,286.69,91700.0
2008-04-18 10:05:00,286.75,288.63,286.4,287.0,103200.0,286.75,288.63,286.4,287.0,103200.0
2008-04-18 10:10:00,286.93,288.89,286.56,287.82,55600.0,286.93,288.89,286.56,287.82,55600.0
2008-04-18 10:15:00,287.82,290.5,287.75,290.02,100000.0,287.82,290.5,287.75,290.02,100000.0
2008-04-18 10:20:00,289.86,291.45,289.82,290.3,81100.0,289.86,291.45,289.82,290.3,81100.0
2008-04-18 10:25:00,290.33,290.52,288.7,289.25,71200.0,290.33,290.52,288.7,289.25,71200.0
2008-04-18 10:30:00,289.09,290.07,288.79,289.88,67700.0,289.09,290.07,288.79,289.88,67700.0
2008-04-18 10:35:00,290.0,290.75,289.32,290.1,61800.0,290.0,290.75,289.32,290.1,61800.0
2008-04-18 10:40:00,290.25,291.36,289.6,291.14,58700.0,290.25,291.36,289.6,291.14,58700.0
2008-04-18 10:45:00,291.15,292.26,290.8,291.25,86600.0,291.15,292.26,290.8,291.25,86600.0
2008-04-18 10:50:00,291.32,291.68,290.46,291.22,53800.0,291.32,291.68,290.46,291.22,53800.0
2008-04-18 10:55:00,291.25,291.25,290.13,290.55,37000.0,291.25,291.25,290.13,290.55,37000.0
2008-04-18 11:00:00,290.62,290.65,289.18,289.95,49600.0,290.62,290.65,289.18,289.95,49600.0
2008-04-18 11:05:00,289.79,289.8,288.51,289.04,55800.0,289.79,289.8,288.51,289.04,55800.0
2008-04-18 11:10:00,289.15,289.59,288.68,288.87,48800.0,289.15,289.59,288.68,288.87,48800.0
2008-04-18 11:15:00,288.87,289.47,288.87,289.05,71200.0,288.87,289.47,288.87,289.05,71200.0
2008-04-18 11:20:00,289.08,289.7,288.64,289.35,47100.0,289.08,289.7,288.64,289.35,47100.0
2008-04-18 11:25:00,289.29,291.5,289.26,290.87,79100.0,289.29,291.5,289.26,290.87,79100.0
2008-04-18 11:30:00,290.75,291.0,289.2,289.65,38800.0,290.75,291.0,289.2,289.65,38800.0
2008-04-18 11:35:00,289.77,290.84,289.64,289.78,37000.0,289.77,290.84,289.64,289.78,37000.0
2008-04-18 11:40:00,289.76,290.26,289.51,289.68,43000.0,289.76,290.26,289.51,289.68,43000.0
2008-04-18 11:45:00,289.68,290.67,289.66,290.32,36200.0,289.68,290.67,289.66,290.32,36200.0
2008-04-18 11:50:00,290.32,291.49,290.19,291.32,48200.0,290.32,291.49,290.19,291.32,48200.0
2008-04-18 11:55:00,291.4,292.1,290.4,290.74,57700.0,291.4,292.1,290.4,290.74,57700.0
2008-04-18 12:00:00,290.71,291.0,290.0,290.05,28600.0,290.71,291.0,290.0,290.05,28600.0
2008-04-18 12:05:00,290.0,290.21,289.54,289.84,26800.0,290.0,290.21,289.54,289.84,26800.0
2008-04-18 12:10:00,289.87,290.7,289.87,290.22,21200.0,289.87,290.7,289.87,290.22,21200.0
2008-04-18 12:15:00,290.29,290.35,289.83,289.83,19700.0,290.29,290.35,289.83,289.83,19700.0
2008-04-18 12:20:00,289.84,290.11,289.77,289.77,16000.0,289.84,290.11,289.77,289.77,16000.0
2008-04-18 12:25:00,289.88,290.0,289.55,289.65,18400.0,289.88,290.0,289.55,289.65,18400.0
2008-04-18 12:30:00,289.65,289.78,289.31,289.6,20800.0,289.65,289.78,289.31,289.6,20800.0
2008-04-18 12:35:00,289.59,289.59,288.87,289.21,31600.0,289.59,289.59,288.87,289.21,31600.0
2008-04-18 12:40:00,289.23,289.53,288.85,288.92,24400.0,289.23,289.53,288.85,288.92,24400.0
2008-04-18 12:45:00,288.93,288.97,286.99,287.64,64100.0,288.93,288.97,286.99,287.64,64100.0
2008-04-18 12:50:00,287.73,288.56,287.38,288.33,28700.0,287.73,288.56,287.38,288.33,28700.0
2008-04-18 12:55:00,288.61,288.77,288.16,288.6,16800.0,288.61,288.77,288.16,288.6,16800.0
2008-04-18 13:00:00,288.59,291.0,288.5,290.5,51800.0,288.59,291.0,288.5,290.5,51800.0
2008-04-18 13:05:00,290.65,290.98,289.72,289.72,40800.0,290.65,290.98,289.72,289.72,40800.0
2008-04-18 13:10:00,289.75,290.24,289.18,289.45,17600.0,289.75,290.24,289.18,289.45,17600.0
2008-04-18 13:15:00,289.65,290.0,289.4,289.8,14900.0,289.65,290.0,289.4,289.8,14900.0
2008-04-18 13:20:00,289.69,289.88,289.0,289.3,15800.0,289.69,289.88,289.0,289.3,15800.0
2008-04-18 13:25:00,289.32,289.41,288.28,288.28,15000.0,289.32,289.41,288.28,288.28,15000.0
2008-04-18 13:30:00,288.27,288.54,287.6,287.6,33100.0,288.27,288.54,287.6,287.6,33100.0
2008-04-18 13:35:00,287.65,287.83,286.98,287.1,30900.0,287.65,287.83,286.98,287.1,30900.0
2008-04-18 13:40:00,287.1,287.1,285.89,285.95,56100.0,287.1,287.1,285.89,285.95,56100.0
2008-04-18 13:45:00,285.9,287.73,285.81,287.6,29400.0,285.9,287.73,285.81,287.6,29400.0
2008-04-18 13:50:00,287.51,287.6,286.0,286.35,21700.0,287.51,287.6,286.0,286.35,21700.0
2008-04-18 13:55:00,286.26,286.3,285.1,285.57,39300.0,286.26,286.3,285.1,285.57,39300.0
2008-04-18 14:00:00,285.57,285.57,284.66,284.77,29800.0,285.57,285.57,284.66,284.77,29800.0
2008-04-18 14:05:00,284.73,286.0,284.71,284.85,32900.0,284.73,286.0,284.71,284.85,32900.0
2008-04-18 14:10:00,284.94,284.94,283.76,284.11,43300.0,284.94,284.94,283.76,284.11,43300.0
2008-04-18 14:15:00,284.4,284.9,284.11,284.9,14900.0,284.4,284.9,284.11,284.9,14900.0
2008-04-18 14:20:00,284.93,285.99,284.77,285.08,35800.0,284.93,285.99,284.77,285.08,35800.0
2008-04-18 14:25:00,285.16,285.3,283.78,284.0,28300.0,285.16,285.3,283.78,284.0,28300.0
2008-04-18 14:30:00,283.97,285.99,283.96,285.83,37200.0,283.97,285.99,283.96,285.83,37200.0
2008-04-18 14:35:00,285.97,285.97,285.49,285.68,16700.0,285.97,285.97,285.49,285.68,16700.0
2008-04-18 14:40:00,285.58,286.39,285.27,286.25,21600.0,285.58,286.39,285.27,286.25,21600.0
2008-04-18 14:45:00,286.24,287.14,286.24,286.62,31100.0,286.24,287.14,286.24,286.62,31100.0
2008-04-18 14:50:00,286.63,286.73,285.52,285.55,12900.0,286.63,286.73,285.52,285.55,12900.0
2008-04-18 14:55:00,285.55,286.44,285.3,285.6,15300.0,285.55,286.44,285.3,285.6,15300.0
2008-04-18 15:00:00,285.7,285.7,284.36,284.85,30200.0,285.7,285.7,284.36,284.85,30200.0
2008-04-18 15:05:00,284.87,286.19,284.84,285.34,25000.0,284.87,286.19,284.84,285.34,25000.0
2008-04-18 15:10:00,285.3,285.75,285.28,285.69,13100.0,285.3,285.75,285.28,285.69,13100.0
2008-04-18 15:15:00,285.79,286.81,285.5,285.79,28800.0,285.79,286.81,285.5,285.79,28800.0
2008-04-18 15:20:00,285.54,285.82,285.0,285.55,16100.0,285.54,285.82,285.0,285.55,16100.0
2008-04-18 15:25:00,285.51,285.82,285.32,285.46,20100.0,285.51,285.82,285.32,285.46,20100.0
2008-04-18 15:30:00,285.44,285.91,285.31,285.74,28400.0,285.44,285.91,285.31,285.74,28400.0
2008-04-18 15:35:00,285.77,286.42,285.67,286.35,28400.0,285.77,286.42,285.67,286.35,28400.0
2008-04-18 15:40:00,286.36,287.31,286.2,287.31,43900.0,286.36,287.31,286.2,287.31,43900.0
2008-04-18 15:45:00,287.27,287.27,285.8,286.37,33200.0,287.27,287.27,285.8,286.37,33200.0
2008-04-18 15:50:00,286.44,287.1,286.3,287.0,61000.0,286.44,287.1,286.3,287.0,61000.0
2008-04-18 15:55:00,287.0,287.2,285.77,286.0,104200.0,287.0,287.2,285.77,286.0,104200.0
2008-04-21 09:30:00,285.66,286.49,284.5,286.35,67000.0,285.66,286.49,284.5,286.35,67000.0
2008-04-21 09:35:00,286.5,289.37,286.39,288.88,101200.0,286.5,289.37,286.39,288.88,101200.0
2008-04-21 09:40:00,288.67,289.3,287.83,289.06,67300.0,288.67,289.3,287.83,289.06,67300.0
2008-04-21 09:45:00,289.04,289.28,287.55,287.62,32800.0,289.04,289.28,287.55,287.62,32800.0
2008-04-21 09:50:00,287.56,290.5,287.36,290.46,96400.0,287.56,290.5,287.36,290.46,96400.0
2008-04-21 09:55:00,290.48,290.99,289.72,289.87,64400.0,290.48,290.99,289.72,289.87,64400.0
2008-04-21 10:00:00,289.87,290.17,288.04,288.04,70200.0,289.87,290.17,288.04,288.04,70200.0
2008-04-21 10:05:00,288.05,289.12,288.03,288.27,36500.0,288.05,289.12,288.03,288.27,36500.0
2008-04-21 10:10:00,288.27,288.95,288.12,288.19,31400.0,288.27,288.95,288.12,288.19,31400.0
2008-04-21 10:15:00,288.21,288.33,287.19,287.34,43700.0,288.21,288.33,287.19,287.34,43700.0
2008-04-21 10:20:00,287.34,288.36,286.5,288.0,49800.0,287.34,288.36,286.5,288.0,49800.0
2008-04-21 10:25:00,288.03,288.16,285.0,285.67,60500.0,288.03,288.16,285.0,285.67,60500.0
2008-04-21 10:30:00,285.65,287.43,285.4,286.78,53500.0,285.65,287.43,285.4,286.78,53500.0
2008-04-21 10:35:00,286.59,286.88,285.82,286.3,28500.0,286.59,286.88,285.82,286.3,28500.0
2008-04-21 10:40:00,286.41,286.99,286.22,286.65,28900.0,286.41,286.99,286.22,286.65,28900.0
2008-04-21 10:45:00,286.66,286.66,286.0,286.36,13100.0,286.66,286.66,286.0,286.36,13100.0
2008-04-21 10:50:00,286.38,287.38,286.0,286.0,27800.0,286.38,287.38,286.0,286.0,27800.0
2008-04-21 10:55:00,286.09,286.42,285.88,286.03,22000.0,286.09,286.42,285.88,286.03,22000.0
2008-04-21 11:00:00,286.02,286.45,285.67,285.69,14500.0,286.02,286.45,285.67,285.69,14500.0
2008-04-21 11:05:00,285.68,286.11,285.6,285.9,18500.0,285.68,286.11,285.6,285.9,18500.0
2008-04-21 11:10:00,285.9,286.32,285.82,286.31,18400.0,285.9,286.32,285.82,286.31,18400.0
2008-04-21 11:15:00,286.18,286.94,286.06,286.74,35000.0,286.18,286.94,286.06,286.74,35000.0
2008-04-21 11:20:00,286.71,286.8,286.5,286.61,21000.0,286.71,286.8,286.5,286.61,21000.0
2008-04-21 11:25:00,286.52,288.2,286.5,287.99,58000.0,286.52,288.2,286.5,287.99,58000.0
2008-04-21 11:30:00,287.95,289.43,287.95,289.09,48800.0,287.95,289.43,287.95,289.09,48800.0
2008-04-21 11:35:00,289.13,289.33,288.75,288.84,33800.0,289.13,289.33,288.75,288.84,33800.0
2008-04-21 11:40:00,288.97,289.23,288.7,289.2,29500.0,288.97,289.23,288.7,289.2,29500.0
2008-04-21 11:45:00,289.23,289.69,288.97,289.36,31500.0,289.23,289.69,288.97,289.36,31500.0
2008-04-21 11:50:00,289.31,289.8,288.71,289.04,19900.0,289.31,289.8,288.71,289.04,19900.0
2008-04-21 11:55:00,289.04,289.34,289.01,289.04,16600.0,289.04,289.34,289.01,289.04,16600.0
2008-04-21 12:00:00,289.04,290.0,289.0,290.0,38500.0,289.04,290.0,289.0,290.0,38500.0
2008-04-21 12:05:00,290.0,290.37,289.68,289.68,34900.0,290.0,290.37,289.68,289.68,34900.0
2008-04-21 12:10:00,289.64,289.65,289.06,289.37,17000.0,289.64,289.65,289.06,289.37,17000.0
2008-04-21 12:15:00,289.37,289.99,289.35,289.94,21600.0,289.37,289.99,289.35,289.94,21600.0
2008-04-21 12:20:00,289.92,289.92,289.11,289.28,13500.0,289.92,289.92,289.11,289.28,13500.0
2008-04-21 12:25:00,289.29,289.39,289.1,289.35,8200.0,289.29,289.39,289.1,289.35,8200.0
2008-04-21 12:30:00,289.4,289.4,289.09,289.1,9000.0,289.4,289.4,289.09,289.1,9000.0
2008-04-21 12:35:00,289.01,289.22,288.11,288.69,34700.0,289.01,289.22,288.11,288.69,34700.0
2008-04-21 12:40:00,288.72,289.89,288.65,289.51,26400.0,288.72,289.89,288.65,289.51,26400.0
2008-04-21 12:45:00,289.65,289.84,289.51,289.61,13000.0,289.65,289.84,289.51,289.61,13000.0
2008-04-21 12:50:00,289.74,291.0,289.5,290.91,62100.0,289.74,291.0,289.5,290.91,62100.0
2008-04-21 12:55:00,290.91,292.0,290.91,291.87,69800.0,290.91,292.0,290.91,291.87,69800.0
2008-04-21 13:00:00,291.87,292.22,291.43,291.79,44600.0,291.87,292.22,291.43,291.79,44600.0
2008-04-21 13:05:00,291.9,292.09,290.87,291.29,39900.0,291.9,292.09,290.87,291.29,39900.0
2008-04-21 13:10:00,291.05,291.21,290.5,290.7,25100.0,291.05,291.21,290.5,290.7,25100.0
2008-04-21 13:15:00,291.19,291.84,291.05,291.69,11400.0,291.19,291.84,291.05,291.69,11400.0
2008-04-21 13:20:00,291.73,292.89,291.73,292.52,64400.0,291.73,292.89,291.73,292.52,64400.0
2008-04-21 13:25:00,292.53,292.72,292.02,292.08,34300.0,292.53,292.72,292.02,292.08,34300.0
2008-04-21 13:30:00,292.05,292.28,291.27,291.35,24900.0,292.05,292.28,291.27,291.35,24900.0
2008-04-21 13:35:00,291.35,292.01,291.07,292.01,26700.0,291.35,292.01,291.07,292.01,26700.0
2008-04-21 13:40:00,292.11,292.14,291.51,291.51,17400.0,292.11,292.14,291.51,291.51,17400.0
2008-04-21 13:45:00,291.54,291.55,291.12,291.3,9300.0,291.54,291.55,291.12,291.3,9300.0
2008-04-21 13:50:00,291.38,291.76,291.37,291.72,10600.0,291.38,291.76,291.37,291.72,10600.0
2008-04-21 13:55:00,291.6,292.0,291.6,291.95,14900.0,291.6,292.0,291.6,291.95,14900.0
2008-04-21 14:00:00,291.87,291.9,291.59,291.75,4600.0,291.87,291.9,291.59,291.75,4600.0
2008-04-21 14:05:00,291.76,291.95,291.2,291.3,19000.0,291.76,291.95,291.2,291.3,19000.0
2008-04-21 14:10:00,291.41,291.66,291.17,291.66,8200.0,291.41,291.66,291.17,291.66,8200.0
2008-04-21 14:15:00,291.66,292.28,291.61,292.07,22800.0,291.66,292.28,291.61,292.07,22800.0
2008-04-21 14:20:00,292.08,292.24,289.52,289.55,55300.0,292.08,292.24,289.52,289.55,55300.0
2008-04-21 14:25:00,289.5,289.88,289.43,289.83,24800.0,289.5,289.88,289.43,289.83,24800.0
2008-04-21 14:30:00,289.83,290.21,289.0,289.98,39700.0,289.83,290.21,289.0,289.98,39700.0
2008-04-21 14:35:00,289.99,290.42,289.62,290.39,17300.0,289.99,290.42,289.62,290.39,17300.0
2008-04-21 14:40:00,290.39,290.4,289.93,290.19,7600.0,290.39,290.4,289.93,290.19,7600.0
2008-04-21 14:45:00,290.07,291.5,289.98,290.99,25100.0,290.07,291.5,289.98,290.99,25100.0
2008-04-21 14:50:00,290.98,291.74,290.78,291.57,15400.0,290.98,291.74,290.78,291.57,15400.0
2008-04-21 14:55:00,291.62,291.7,290.73,291.32,21900.0,291.62,291.7,290.73,291.32,21900.0
2008-04-21 15:00:00,291.16,292.8,291.13,292.4,36200.0,291.16,292.8,291.13,292.4,36200.0
2008-04-21 15:05:00,292.59,292.59,291.2,292.21,26200.0,292.59,292.59,291.2,292.21,26200.0
2008-04-21 15:10:00,292.12,292.24,291.21,291.43,30700.0,292.12,292.24,291.21,291.43,30700.0
2008-04-21 15:15:00,291.44,291.96,291.19,291.5,24100.0,291.44,291.96,291.19,291.5,24100.0
2008-04-21 15:20:00,291.47,291.74,290.31,291.6,27400.0,291.47,291.74,290.31,291.6,27400.0
2008-04-21 15:25:00,291.54,291.74,290.91,291.04,18500.0,291.54,291.74,290.91,291.04,18500.0
2008-04-21 15:30:00,291.04,291.44,290.6,291.33,19800.0,291.04,291.44,290.6,291.33,19800.0
2008-04-21 15:35:00,291.36,291.45,290.66,291.21,20200.0,291.36,291.45,290.66,291.21,20200.0
2008-04-21 15:40:00,291.22,291.78,290.96,291.69,36800.0,291.22,291.78,290.96,291.69,36800.0
2008-04-21 15:45:00,291.7,292.18,291.29,291.98,25500.0,291.7,292.18,291.29,291.98,25500.0
2008-04-21 15:50:00,291.88,292.18,291.4,291.42,59100.0,291.88,292.18,291.4,291.42,59100.0
2008-04-21 15:55:00,291.48,291.94,291.15,291.18,52000.0,291.48,291.94,291.15,291.18,52000.0
2008-04-22 09:30:00,300.67,304.8,300.0,302.77,392700.0,300.67,304.8,300.0,302.77,392700.0
2008-04-22 09:35:00,302.57,302.78,299.2,300.88,207600.0,302.57,302.78,299.2,300.88,207600.0
2008-04-22 09:40:00,300.96,305.0,300.38,304.15,191600.0,300.96,305.0,300.38,304.15,191600.0
2008-04-22 09:45:00,304.1,304.43,301.72,302.59,147000.0,304.1,304.43,301.72,302.59,147000.0
2008-04-22 09:50:00,302.52,302.89,299.45,300.04,138200.0,302.52,302.89,299.45,300.04,138200.0
2008-04-22 09:55:00,300.27,302.68,299.5,302.5,111400.0,300.27,302.68,299.5,302.5,111400.0
2008-04-22 10:00:00,302.3,303.42,301.63,303.09,83400.0,302.3,303.42,301.63,303.09,83400.0
2008-04-22 10:05:00,303.14,305.4,302.12,305.08,134800.0,303.14,305.4,302.12,305.08,134800.0
2008-04-22 10:10:00,305.12,307.11,305.0,306.35,201800.0,305.12,307.11,305.0,306.35,201800.0
2008-04-22 10:15:00,306.38,308.24,306.01,307.56,123000.0,306.38,308.24,306.01,307.56,123000.0
2008-04-22 10:20:00,307.98,307.99,306.2,306.99,84700.0,307.98,307.99,306.2,306.99,84700.0
2008-04-22 10:25:00,306.99,307.14,303.0,303.34,140600.0,306.99,307.14,303.0,303.34,140600.0
2008-04-22 10:30:00,303.25,305.5,303.0,305.39,82700.0,303.25,305.5,303.0,305.39,82700.0
2008-04-22 10:35:00,305.17,306.35,305.0,305.5,52900.0,305.17,306.35,305.0,305.5,52900.0
2008-04-22 10:40:00,305.68,306.32,305.0,305.38,43200.0,305.68,306.32,305.0,305.38,43200.0
2008-04-22 10:45:00,305.44,305.5,304.55,304.98,37300.0,305.44,305.5,304.55,304.98,37300.0
2008-04-22 10:50:00,304.82,304.86,302.11,302.54,101400.0,304.82,304.86,302.11,302.54,101400.0
2008-04-22 10:55:00,302.46,305.0,302.46,304.59,59300.0,302.46,305.0,302.46,304.59,59300.0
2008-04-22 11:00:00,304.64,306.25,303.9,305.58,70100.0,304.64,306.25,303.9,305.58,70100.0
2008-04-22 11:05:00,305.22,305.38,303.66,303.79,41500.0,305.22,305.38,303.66,303.79,41500.0
2008-04-22 11:10:00,303.83,305.29,303.1,305.16,38200.0,303.83,305.29,303.1,305.16,38200.0
2008-04-22 11:15:00,305.46,305.97,304.3,304.79,34600.0,305.46,305.97,304.3,304.79,34600.0
2008-04-22 11:20:00,304.82,305.5,304.61,305.25,17600.0,304.82,305.5,304.61,305.25,17600.0
2008-04-22 11:25:00,305.08,305.34,304.68,305.23,19900.0,305.08,305.34,304.68,305.23,19900.0
2008-04-22 11:30:00,305.23,305.48,304.66,305.19,16500.0,305.23,305.48,304.66,305.19,16500.0
2008-04-22 11:35:00,305.22,306.99,305.0,306.99,36800.0,305.22,306.99,305.0,306.99,36800.0
2008-04-22 11:40:00,306.95,308.0,306.44,306.8,60800.0,306.95,308.0,306.44,306.8,60800.0
2008-04-22 11:45:00,306.81,307.25,304.6,305.18,68000.0,306.81,307.25,304.6,305.18,68000.0
2008-04-22 11:50:00,305.25,305.46,303.24,303.49,75600.0,305.25,305.46,303.24,303.49,75600.0
2008-04-22 11:55:00,303.3,304.67,303.11,304.43,40700.0,303.3,304.67,303.11,304.43,40700.0
2008-04-22 12:00:00,304.5,304.5,303.1,303.2,37300.0,304.5,304.5,303.1,303.2,37300.0
2008-04-22 12:05:00,303.16,303.41,302.5,303.35,49400.0,303.16,303.41,302.5,303.35,49400.0
2008-04-22 12:10:00,303.18,303.75,302.51,303.74,19200.0,303.18,303.75,302.51,303.74,19200.0
2008-04-22 12:15:00,303.71,303.82,303.02,303.03,27400.0,303.71,303.82,303.02,303.03,27400.0
2008-04-22 12:20:00,303.17,303.64,302.81,303.2,18700.0,303.17,303.64,302.81,303.2,18700.0
2008-04-22 12:25:00,303.27,303.4,300.32,300.74,82800.0,303.27,303.4,300.32,300.74,82800.0
2008-04-22 12:30:00,300.88,300.88,299.74,300.08,87800.0,300.88,300.88,299.74,300.08,87800.0
2008-04-22 12:35:00,299.77,300.48,297.76,300.21,111500.0,299.77,300.48,297.76,300.21,111500.0
2008-04-22 12:40:00,300.12,300.88,299.27,299.45,46600.0,300.12,300.88,299.27,299.45,46600.0
2008-04-22 12:45:00,299.56,300.84,299.38,300.62,27800.0,299.56,300.84,299.38,300.62,27800.0
2008-04-22 12:50:00,300.6,301.24,300.12,301.0,31700.0,300.6,301.24,300.12,301.0,31700.0
2008-04-22 12:55:00,300.83,301.01,299.0,299.12,46800.0,300.83,301.01,299.0,299.12,46800.0
2008-04-22 13:00:00,299.15,300.89,299.0,300.89,28800.0,299.15,300.89,299.0,300.89,28800.0
2008-04-22 13:05:00,300.58,301.68,300.31,301.25,24700.0,300.58,301.68,300.31,301.25,24700.0
2008-04-22 13:10:00,301.48,302.5,301.27,301.64,28300.0,301.48,302.5,301.27,301.64,28300.0
2008-04-22 13:15:00,301.66,302.2,301.21,301.23,16100.0,301.66,302.2,301.21,301.23,16100.0
2008-04-22 13:20:00,301.35,303.29,301.05,303.22,31600.0,301.35,303.29,301.05,303.22,31600.0
2008-04-22 13:25:00,303.25,303.5,302.77,303.4,15300.0,303.25,303.5,302.77,303.4,15300.0
2008-04-22 13:30:00,303.31,303.35,302.0,302.0,16200.0,303.31,303.35,302.0,302.0,16200.0
2008-04-22 13:35:00,302.01,303.4,302.01,302.99,21500.0,302.01,303.4,302.01,302.99,21500.0
2008-04-22 13:40:00,302.8,303.4,302.8,303.22,14000.0,302.8,303.4,302.8,303.22,14000.0
2008-04-22 13:45:00,303.22,303.38,303.05,303.26,13700.0,303.22,303.38,303.05,303.26,13700.0
2008-04-22 13:50:00,303.2,303.49,303.03,303.23,20100.0,303.2,303.49,303.03,303.23,20100.0
2008-04-22 13:55:00,303.23,303.29,302.26,302.63,14100.0,303.23,303.29,302.26,302.63,14100.0
2008-04-22 14:00:00,302.65,302.66,300.59,301.22,30500.0,302.65,302.66,300.59,301.22,30500.0
2008-04-22 14:05:00,301.05,301.15,299.69,299.69,43200.0,301.05,301.15,299.69,299.69,43200.0
2008-04-22 14:10:00,299.67,300.2,298.97,299.52,58300.0,299.67,300.2,298.97,299.52,58300.0
2008-04-22 14:15:00,299.52,300.19,299.17,299.17,64400.0,299.52,300.19,299.17,299.17,64400.0
2008-04-22 14:20:00,299.19,300.06,298.11,299.99,57500.0,299.19,300.06,298.11,299.99,57500.0
2008-04-22 14:25:00,300.09,300.16,298.86,299.66,34300.0,300.09,300.16,298.86,299.66,34300.0
2008-04-22 14:30:00,299.66,300.75,299.2,299.5,43900.0,299.66,300.75,299.2,299.5,43900.0
2008-04-22 14:35:00,299.4,300.3,298.4,298.51,58300.0,299.4,300.3,298.4,298.51,58300.0
2008-04-22 14:40:00,298.61,299.17,297.01,297.39,69900.0,298.61,299.17,297.01,297.39,69900.0
2008-04-22 14:45:00,297.4,297.88,296.7,297.36,51400.0,297.4,297.88,296.7,297.36,51400.0
2008-04-22 14:50:00,297.16,297.78,295.71,297.2,50600.0,297.16,297.78,295.71,297.2,50600.0
2008-04-22 14:55:00,297.15,298.69,296.89,298.55,50600.0,297.15,298.69,296.89,298.55,50600.0
2008-04-22 15:00:00,298.43,300.13,297.66,299.83,47000.0,298.43,300.13,297.66,299.83,47000.0
2008-04-22 15:05:00,299.96,301.76,299.5,301.06,61100.0,299.96,301.76,299.5,301.06,61100.0
2008-04-22 15:10:00,301.0,302.5,300.91,301.11,55600.0,301.0,302.5,300.91,301.11,55600.0
2008-04-22 15:15:00,301.03,301.19,299.61,300.52,48800.0,301.03,301.19,299.61,300.52,48800.0
2008-04-22 15:20:00,300.31,300.55,298.23,299.0,34500.0,300.31,300.55,298.23,299.0,34500.0
2008-04-22 15:25:00,299.15,300.36,298.08,299.92,29600.0,299.15,300.36,298.08,299.92,29600.0
2008-04-22 15:30:00,299.67,299.67,298.82,298.82,19200.0,299.67,299.67,298.82,298.82,19200.0
2008-04-22 15:35:00,298.97,300.76,298.92,299.94,46400.0,298.97,300.76,298.92,299.94,46400.0
2008-04-22 15:40:00,299.93,300.23,299.3,299.71,30600.0,299.93,300.23,299.3,299.71,30600.0
2008-04-22 15:45:00,299.71,300.25,299.04,299.71,44500.0,299.71,300.25,299.04,299.71,44500.0
2008-04-22 15:50:00,299.71,299.91,298.21,298.76,56200.0,299.71,299.91,298.21,298.76,56200.0
2008-04-22 15:55:00,298.92,299.27,297.5,298.0,94800.0,298.92,299.27,297.5,298.0,94800.0
2008-04-23 09:30:00,302.49,303.0,298.5,300.13,79000.0,302.49,303.0,298.5,300.13,79000.0
2008-04-23 09:35:00,300.3,301.47,299.33,300.36,54200.0,300.3,301.47,299.33,300.36,54200.0
2008-04-23 09:40:00,300.37,300.59,298.53,299.84,69600.0,300.37,300.59,298.53,299.84,69600.0
2008-04-23 09:45:00,299.64,299.64,296.09,298.46,98300.0,299.64,299.64,296.09,298.46,98300.0
2008-04-23 09:50:00,298.08,298.99,297.78,298.81,45000.0,298.08,298.99,297.78,298.81,45000.0
2008-04-23 09:55:00,298.69,299.5,297.64,298.95,57600.0,298.69,299.5,297.64,298.95,57600.0
2008-04-23 10:00:00,299.17,299.18,297.11,297.11,70700.0,299.17,299.18,297.11,297.11,70700.0
2008-04-23 10:05:00,297.31,297.64,296.2,296.93,48200.0,297.31,297.64,296.2,296.93,48200.0
2008-04-23 10:10:00,296.99,297.9,296.67,297.9,24900.0,296.99,297.9,296.67,297.9,24900.0
2008-04-23 10:15:00,297.81,299.89,296.7,299.02,47000.0,297.81,299.89,296.7,299.02,47000.0
2008-04-23 10:20:00,299.03,300.01,299.03,299.39,46900.0,299.03,300.01,299.03,299.39,46900.0
2008-04-23 10:25:00,299.51,301.0,299.49,300.68,61300.0,299.51,301.0,299.49,300.68,61300.0
2008-04-23 10:30:00,300.63,301.7,300.5,300.87,70900.0,300.63,301.7,300.5,300.87,70900.0
2008-04-23 10:35:00,300.9,301.44,300.6,300.75,36000.0,300.9,301.44,300.6,300.75,36000.0
2008-04-23 10:40:00,300.52,300.98,300.24,300.5,16700.0,300.52,300.98,300.24,300.5,16700.0
2008-04-23 10:45:00,300.5,301.16,300.45,300.66,23500.0,300.5,301.16,300.45,300.66,23500.0
2008-04-23 10:50:00,300.63,301.2,300.49,301.2,31800.0,300.63,301.2,300.49,301.2,31800.0
2008-04-23 10:55:00,301.2,301.36,300.02,300.08,34900.0,301.2,301.36,300.02,300.08,34900.0
2008-04-23 11:00:00,300.02,300.8,299.72,300.54,27400.0,300.02,300.8,299.72,300.54,27400.0
2008-04-23 11:05:00,300.22,300.92,299.08,299.09,37300.0,300.22,300.92,299.08,299.09,37300.0
2008-04-23 11:10:00,299.1,299.72,298.12,298.72,43200.0,299.1,299.72,298.12,298.72,43200.0
2008-04-23 11:15:00,298.7,298.99,298.5,298.98,15000.0,298.7,298.99,298.5,298.98,15000.0
2008-04-23 11:20:00,298.99,299.65,298.57,299.44,29900.0,298.99,299.65,298.57,299.44,29900.0
2008-04-23 11:25:00,299.37,299.63,298.73,299.27,16500.0,299.37,299.63,298.73,299.27,16500.0
2008-04-23 11:30:00,299.04,299.47,298.61,298.61,11300.0,299.04,299.47,298.61,298.61,11300.0
2008-04-23 11:35:00,298.59,298.85,298.07,298.69,22200.0,298.59,298.85,298.07,298.69,22200.0
2008-04-23 11:40:00,298.68,299.56,298.6,299.28,18400.0,298.68,299.56,298.6,299.28,18400.0
2008-04-23 11:45:00,299.32,300.0,299.17,299.93,20800.0,299.32,300.0,299.17,299.93,20800.0
2008-04-23 11:50:00,299.73,299.83,298.8,299.29,23500.0,299.73,299.83,298.8,299.29,23500.0
2008-04-23 11:55:00,299.2,299.44,297.04,297.4,33100.0,299.2,299.44,297.04,297.4,33100.0
2008-04-23 12:00:00,297.4,298.28,297.01,297.77,24000.0,297.4,298.28,297.01,297.77,24000.0
2008-04-23 12:05:00,297.69,298.4,297.26,298.18,12300.0,297.69,298.4,297.26,298.18,12300.0
2008-04-23 12:10:00,297.89,297.96,297.31,297.31,13000.0,297.89,297.96,297.31,297.31,13000.0
2008-04-23 12:15:00,297.32,297.93,297.32,297.61,8700.0,297.32,297.93,297.32,297.61,8700.0
2008-04-23 12:20:00,297.51,297.74,296.26,296.32,27100.0,297.51,297.74,296.26,296.32,27100.0
2008-04-23 12:25:00,296.32,296.69,295.38,295.76,46600.0,296.32,296.69,295.38,295.76,46600.0
2008-04-23 12:30:00,295.98,296.46,295.0,295.44,41900.0,295.98,296.46,295.0,295.44,41900.0
2008-04-23 12:35:00,295.25,295.59,294.32,295.52,40700.0,295.25,295.59,294.32,295.52,40700.0
2008-04-23 12:40:00,295.33,296.63,295.33,295.59,15700.0,295.33,296.63,295.33,295.59,15700.0
2008-04-23 12:45:00,295.7,296.0,295.23,295.23,20800.0,295.7,296.0,295.23,295.23,20800.0
2008-04-23 12:50:00,295.23,296.0,294.0,294.0,38300.0,295.23,296.0,294.0,294.0,38300.0
2008-04-23 12:55:00,294.12,294.15,292.5,293.74,88700.0,294.12,294.15,292.5,293.74,88700.0
2008-04-23 13:00:00,293.55,293.7,292.11,292.49,41800.0,293.55,293.7,292.11,292.49,41800.0
2008-04-23 13:05:00,292.5,293.41,292.5,293.12,14500.0,292.5,293.41,292.5,293.12,14500.0
2008-04-23 13:10:00,293.1,293.88,292.83,293.34,28800.0,293.1,293.88,292.83,293.34,28800.0
2008-04-23 13:15:00,293.29,293.76,293.0,293.0,25900.0,293.29,293.76,293.0,293.0,25900.0
2008-04-23 13:20:00,293.0,293.0,291.8,292.24,31200.0,293.0,293.0,291.8,292.24,31200.0
2008-04-23 13:25:00,292.2,293.25,291.83,292.98,24100.0,292.2,293.25,291.83,292.98,24100.0
2008-04-23 13:30:00,292.94,293.78,292.44,293.57,33800.0,292.94,293.78,292.44,293.57,33800.0
2008-04-23 13:35:00,293.57,293.61,293.03,293.39,18300.0,293.57,293.61,293.03,293.39,18300.0
2008-04-23 13:40:00,293.39,293.41,292.0,292.41,14800.0,293.39,293.41,292.0,292.41,14800.0
2008-04-23 13:45:00,292.76,293.84,292.49,293.84,16500.0,292.76,293.84,292.49,293.84,16500.0
2008-04-23 13:50:00,293.68,294.49,293.68,294.1,25300.0,293.68,294.49,293.68,294.1,25300.0
2008-04-23 13:55:00,294.06,294.26,293.13,293.81,17700.0,294.06,294.26,293.13,293.81,17700.0
2008-04-23 14:00:00,293.78,293.83,293.2,293.34,15200.0,293.78,293.83,293.2,293.34,15200.0
2008-04-23 14:05:00,293.27,294.16,293.27,293.6,11900.0,293.27,294.16,293.27,293.6,11900.0
2008-04-23 14:10:00,293.5,294.89,293.5,294.5,20400.0,293.5,294.89,293.5,294.5,20400.0
2008-04-23 14:15:00,294.3,294.78,293.68,293.88,25100.0,294.3,294.78,293.68,293.88,25100.0
2008-04-23 14:20:00,293.78,294.68,293.13,293.3,23900.0,293.78,294.68,293.13,293.3,23900.0
2008-04-23 14:25:00,293.37,294.1,292.1,292.52,58600.0,293.37,294.1,292.1,292.52,58600.0
2008-04-23 14:30:00,292.7,293.8,292.62,292.89,21500.0,292.7,293.8,292.62,292.89,21500.0
2008-04-23 14:35:00,293.0,293.15,290.81,290.84,36700.0,293.0,293.15,290.81,290.84,36700.0
2008-04-23 14:40:00,290.85,293.55,290.6,291.27,62600.0,290.85,293.55,290.6,291.27,62600.0
2008-04-23 14:45:00,291.25,291.51,290.05,290.18,40100.0,291.25,291.51,290.05,290.18,40100.0
2008-04-23 14:50:00,290.18,290.98,290.05,290.81,36800.0,290.18,290.98,290.05,290.81,36800.0
2008-04-23 14:55:00,290.79,290.93,290.11,290.9,22100.0,290.79,290.93,290.11,290.9,22100.0
2008-04-23 15:00:00,290.66,292.34,290.66,291.53,25600.0,290.66,292.34,290.66,291.53,25600.0
2008-04-23 15:05:00,291.59,291.85,290.99,291.35,19100.0,291.59,291.85,290.99,291.35,19100.0
2008-04-23 15:10:00,291.36,291.56,290.63,290.7,20700.0,291.36,291.56,290.63,290.7,20700.0
2008-04-23 15:15:00,290.73,291.36,290.57,291.08,39700.0,290.73,291.36,290.57,291.08,39700.0
2008-04-23 15:20:00,290.99,291.43,290.7,290.98,21500.0,290.99,291.43,290.7,290.98,21500.0
2008-04-23 15:25:00,290.78,290.78,289.06,289.38,62700.0,290.78,290.78,289.06,289.38,62700.0
2008-04-23 15:30:00,289.34,289.53,287.79,287.8,75900.0,289.34,289.53,287.79,287.8,75900.0
2008-04-23 15:35:00,287.94,288.18,286.5,287.87,76300.0,287.94,288.18,286.5,287.87,76300.0
2008-04-23 15:40:00,287.85,288.15,287.03,287.26,41400.0,287.85,288.15,287.03,287.26,41400.0
2008-04-23 15:45:00,287.26,287.43,285.26,285.99,58900.0,287.26,287.43,285.26,285.99,58900.0
2008-04-23 15:50:00,285.99,286.89,285.99,286.11,46400.0,285.99,286.89,285.99,286.11,46400.0
2008-04-23 15:55:00,286.1,286.25,285.07,286.01,72900.0,286.1,286.25,285.07,286.01,72900.0
2008-04-24 09:30:00,290.26,290.9,287.5,288.9,80300.0,290.26,290.9,287.5,288.9,80300.0
2008-04-24 09:35:00,288.66,288.99,286.22,286.37,50600.0,288.66,288.99,286.22,286.37,50600.0
2008-04-24 09:40:00,286.23,286.54,284.33,284.8,82200.0,286.23,286.54,284.33,284.8,82200.0
2008-04-24 09:45:00,284.43,286.0,281.4,282.5,115300.0,284.43,286.0,281.4,282.5,115300.0
2008-04-24 09:50:00,282.5,282.5,278.31,281.5,161700.0,282.5,282.5,278.31,281.5,161700.0
2008-04-24 09:55:00,281.4,283.5,281.05,283.49,103900.0,281.4,283.5,281.05,283.49,103900.0
2008-04-24 10:00:00,283.0,283.89,281.0,281.68,72200.0,283.0,283.89,281.0,281.68,72200.0
2008-04-24 10:05:00,281.67,281.67,278.5,278.51,48300.0,281.67,281.67,278.5,278.51,48300.0
2008-04-24 10:10:00,278.92,280.9,278.92,280.01,55500.0,278.92,280.9,278.92,280.01,55500.0
2008-04-24 10:15:00,280.1,281.64,279.35,281.39,55500.0,280.1,281.64,279.35,281.39,55500.0
2008-04-24 10:20:00,281.5,281.64,279.72,280.01,42400.0,281.5,281.64,279.72,280.01,42400.0
2008-04-24 10:25:00,279.9,279.9,277.06,278.58,91600.0,279.9,279.9,277.06,278.58,91600.0
2008-04-24 10:30:00,278.7,279.39,278.11,279.0,33300.0,278.7,279.39,278.11,279.0,33300.0
2008-04-24 10:35:00,279.05,279.6,276.1,276.51,92700.0,279.05,279.6,276.1,276.51,92700.0
2008-04-24 10:40:00,276.75,278.38,276.38,277.69,59800.0,276.75,278.38,276.38,277.69,59800.0
2008-04-24 10:45:00,277.62,277.83,275.25,276.55,57100.0,277.62,277.83,275.25,276.55,57100.0
2008-04-24 10:50:00,276.5,278.5,276.39,278.5,58400.0,276.5,278.5,276.39,278.5,58400.0
2008-04-24 10:55:00,278.3,279.89,278.05,279.55,71100.0,278.3,279.89,278.05,279.55,71100.0
2008-04-24 11:00:00,279.51,279.6,278.56,278.96,31700.0,279.51,279.6,278.56,278.96,31700.0
2008-04-24 11:05:00,279.09,279.5,278.6,278.94,19900.0,279.09,279.5,278.6,278.94,19900.0
2008-04-24 11:10:00,279.17,279.94,278.92,279.12,28200.0,279.17,279.94,278.92,279.12,28200.0
2008-04-24 11:15:00,279.15,279.89,278.44,278.52,28300.0,279.15,279.89,278.44,278.52,28300.0
2008-04-24 11:20:00,278.69,279.11,278.5,278.97,12100.0,278.69,279.11,278.5,278.97,12100.0
2008-04-24 11:25:00,278.91,279.53,278.79,279.1,16200.0,278.91,279.53,278.79,279.1,16200.0
2008-04-24 11:30:00,279.28,283.61,279.28,283.21,98600.0,279.28,283.61,279.28,283.21,98600.0
2008-04-24 11:35:00,283.21,283.61,283.0,283.09,57100.0,283.21,283.61,283.0,283.09,57100.0
2008-04-24 11:40:00,283.02,283.38,282.1,282.52,39300.0,283.02,283.38,282.1,282.52,39300.0
2008-04-24 11:45:00,282.5,285.5,282.5,285.41,64700.0,282.5,285.5,282.5,285.41,64700.0
2008-04-24 11:50:00,285.21,285.5,284.43,284.67,54700.0,285.21,285.5,284.43,284.67,54700.0
2008-04-24 11:55:00,284.68,285.7,284.3,284.78,58200.0,284.68,285.7,284.3,284.78,58200.0
2008-04-24 12:00:00,284.72,285.96,284.3,285.94,30600.0,284.72,285.96,284.3,285.94,30600.0
2008-04-24 12:05:00,285.71,287.4,285.23,287.38,48300.0,285.71,287.4,285.23,287.38,48300.0
2008-04-24 12:10:00,287.37,288.0,286.42,287.4,37600.0,287.37,288.0,286.42,287.4,37600.0
2008-04-24 12:15:00,287.32,287.92,285.36,286.16,37800.0,287.32,287.92,285.36,286.16,37800.0
2008-04-24 12:20:00,286.29,286.36,284.5,284.53,29600.0,286.29,286.36,284.5,284.53,29600.0
2008-04-24 12:25:00,284.78,285.49,284.01,284.38,26500.0,284.78,285.49,284.01,284.38,26500.0
2008-04-24 12:30:00,284.42,285.91,284.28,285.3,17600.0,284.42,285.91,284.28,285.3,17600.0
2008-04-24 12:35:00,285.51,285.87,285.33,285.87,9100.0,285.51,285.87,285.33,285.87,9100.0
2008-04-24 12:40:00,285.9,287.25,285.8,286.76,29300.0,285.9,287.25,285.8,286.76,29300.0
2008-04-24 12:45:00,286.8,286.8,285.01,285.54,19100.0,286.8,286.8,285.01,285.54,19100.0
2008-04-24 12:50:00,285.68,285.7,284.32,284.67,18600.0,285.68,285.7,284.32,284.67,18600.0
2008-04-24 12:55:00,284.55,285.17,283.67,285.04,28400.0,284.55,285.17,283.67,285.04,28400.0
2008-04-24 13:00:00,285.0,285.0,283.78,285.0,20900.0,285.0,285.0,283.78,285.0,20900.0
2008-04-24 13:05:00,284.78,285.06,284.0,284.43,20800.0,284.78,285.06,284.0,284.43,20800.0
2008-04-24 13:10:00,284.41,284.48,283.0,283.3,28200.0,284.41,284.48,283.0,283.3,28200.0
2008-04-24 13:15:00,283.28,283.4,281.27,281.62,44100.0,283.28,283.4,281.27,281.62,44100.0
2008-04-24 13:20:00,281.55,282.24,281.48,281.93,20000.0,281.55,282.24,281.48,281.93,20000.0
2008-04-24 13:25:00,281.88,283.4,281.88,283.12,23700.0,281.88,283.4,281.88,283.12,23700.0
2008-04-24 13:30:00,283.11,283.13,282.27,282.97,7200.0,283.11,283.13,282.27,282.97,7200.0
2008-04-24 13:35:00,282.97,282.97,281.75,282.0,12100.0,282.97,282.97,281.75,282.0,12100.0
2008-04-24 13:40:00,281.77,283.26,281.71,282.75,18100.0,281.77,283.26,281.71,282.75,18100.0
2008-04-24 13:45:00,282.75,283.37,282.37,282.9,16300.0,282.75,283.37,282.37,282.9,16300.0
2008-04-24 13:50:00,282.76,283.03,282.31,282.67,7900.0,282.76,283.03,282.31,282.67,7900.0
2008-04-24 13:55:00,282.66,284.0,282.66,283.88,19400.0,282.66,284.0,282.66,283.88,19400.0
2008-04-24 14:00:00,283.72,284.0,283.3,283.64,17700.0,283.72,284.0,283.3,283.64,17700.0
2008-04-24 14:05:00,283.6,284.22,283.37,284.13,20600.0,283.6,284.22,283.37,284.13,20600.0
2008-04-24 14:10:00,284.08,284.08,282.25,283.28,12400.0,284.08,284.08,282.25,283.28,12400.0
2008-04-24 14:15:00,283.53,283.83,283.01,283.01,24500.0,283.53,283.83,283.01,283.01,24500.0
2008-04-24 14:20:00,283.02,283.48,282.65,283.07,27000.0,283.02,283.48,282.65,283.07,27000.0
2008-04-24 14:25:00,283.08,283.67,283.0,283.49,21700.0,283.08,283.67,283.0,283.49,21700.0
2008-04-24 14:30:00,283.65,283.7,282.6,283.41,14700.0,283.65,283.7,282.6,283.41,14700.0
2008-04-24 14:35:00,283.6,283.65,282.6,283.34,12200.0,283.6,283.65,282.6,283.34,12200.0
2008-04-24 14:40:00,283.38,283.38,282.69,283.13,9200.0,283.38,283.38,282.69,283.13,9200.0
2008-04-24 14:45:00,282.95,283.56,282.71,282.75,27100.0,282.95,283.56,282.71,282.75,27100.0
2008-04-24 14:50:00,282.71,282.74,281.67,282.68,30500.0,282.71,282.74,281.67,282.68,30500.0
2008-04-24 14:55:00,282.83,283.22,282.11,283.0,14900.0,282.83,283.22,282.11,283.0,14900.0
2008-04-24 15:00:00,282.92,283.58,282.73,283.22,14500.0,282.92,283.58,282.73,283.22,14500.0
2008-04-24 15:05:00,283.34,283.74,283.05,283.58,21300.0,283.34,283.74,283.05,283.58,21300.0
2008-04-24 15:10:00,283.45,283.7,283.25,283.26,11900.0,283.45,283.7,283.25,283.26,11900.0
2008-04-24 15:15:00,283.26,283.26,281.79,281.85,42500.0,283.26,283.26,281.79,281.85,42500.0
2008-04-24 15:20:00,281.95,282.22,280.64,280.67,34600.0,281.95,282.22,280.64,280.67,34600.0
2008-04-24 15:25:00,280.67,281.97,280.56,281.44,37300.0,280.67,281.97,280.56,281.44,37300.0
2008-04-24 15:30:00,281.44,282.0,280.84,281.7,23700.0,281.44,282.0,280.84,281.7,23700.0
2008-04-24 15:35:00,281.6,282.39,280.99,281.56,37900.0,281.6,282.39,280.99,281.56,37900.0
2008-04-24 15:40:00,281.58,281.98,280.6,280.79,27300.0,281.58,281.98,280.6,280.79,27300.0
2008-04-24 15:45:00,280.55,280.95,280.05,280.68,36100.0,280.55,280.95,280.05,280.68,36100.0
2008-04-24 15:50:00,280.68,284.0,280.5,283.95,73300.0,280.68,284.0,280.5,283.95,73300.0
2008-04-24 15:55:00,283.92,283.98,282.78,283.49,60400.0,283.92,283.98,282.78,283.49,60400.0
2008-04-25 09:30:00,284.75,287.11,283.2,286.07,46600.0,284.75,287.11,283.2,286.07,46600.0
2008-04-25 09:35:00,285.98,286.27,285.43,285.43,22700.0,285.98,286.27,285.43,285.43,22700.0
2008-04-25 09:40:00,285.57,285.62,283.12,283.3,48400.0,285.57,285.62,283.12,283.3,48400.0
2008-04-25 09:45:00,283.12,284.4,280.3,280.37,81300.0,283.12,284.4,280.3,280.37,81300.0
2008-04-25 09:50:00,280.31,280.34,279.0,279.96,47800.0,280.31,280.34,279.0,279.96,47800.0
2008-04-25 09:55:00,280.0,281.08,279.26,281.0,41800.0,280.0,281.08,279.26,281.0,41800.0
2008-04-25 10:00:00,280.98,281.0,278.0,278.02,48900.0,280.98,281.0,278.0,278.02,48900.0
2008-04-25 10:05:00,278.02,279.19,277.5,278.99,42300.0,278.02,279.19,277.5,278.99,42300.0
2008-04-25 10:10:00,278.97,279.35,278.57,278.86,29800.0,278.97,279.35,278.57,278.86,29800.0
2008-04-25 10:15:00,278.77,280.14,278.77,279.88,25400.0,278.77,280.14,278.77,279.88,25400.0
2008-04-25 10:20:00,279.89,280.24,279.75,279.86,24000.0,279.89,280.24,279.75,279.86,24000.0
2008-04-25 10:25:00,279.84,279.99,278.5,279.0,57900.0,279.84,279.99,278.5,279.0,57900.0
2008-04-25 10:30:00,279.17,280.17,279.02,280.05,44900.0,279.17,280.17,279.02,280.05,44900.0
2008-04-25 10:35:00,279.86,280.25,279.04,279.18,26900.0,279.86,280.25,279.04,279.18,26900.0
2008-04-25 10:40:00,279.19,279.81,279.01,279.43,29500.0,279.19,279.81,279.01,279.43,29500.0
2008-04-25 10:45:00,279.55,280.9,279.38,280.44,47200.0,279.55,280.9,279.38,280.44,47200.0
2008-04-25 10:50:00,280.36,282.0,280.06,281.79,82000.0,280.36,282.0,280.06,281.79,82000.0
2008-04-25 10:55:00,281.78,283.0,281.62,283.0,41300.0,281.78,283.0,281.62,283.0,41300.0
2008-04-25 11:00:00,283.0,284.99,283.0,284.25,83700.0,283.0,284.99,283.0,284.25,83700.0
2008-04-25 11:05:00,284.25,284.7,283.33,283.34,22700.0,284.25,284.7,283.33,283.34,22700.0
2008-04-25 11:10:00,283.34,284.17,282.57,282.79,30300.0,283.34,284.17,282.57,282.79,30300.0
2008-04-25 11:15:00,282.79,283.45,282.51,283.44,23400.0,282.79,283.45,282.51,283.44,23400.0
2008-04-25 11:20:00,283.19,283.45,282.1,282.88,32900.0,283.19,283.45,282.1,282.88,32900.0
2008-04-25 11:25:00,283.34,284.82,282.89,284.7,23900.0,283.34,284.82,282.89,284.7,23900.0
2008-04-25 11:30:00,284.68,284.7,283.3,283.3,11000.0,284.68,284.7,283.3,283.3,11000.0
2008-04-25 11:35:00,283.5,284.0,283.17,283.66,12700.0,283.5,284.0,283.17,283.66,12700.0
2008-04-25 11:40:00,283.83,284.49,283.33,283.99,9600.0,283.83,284.49,283.33,283.99,9600.0
2008-04-25 11:45:00,284.26,284.77,283.89,284.65,17200.0,284.26,284.77,283.89,284.65,17200.0
2008-04-25 11:50:00,284.6,284.88,284.31,284.54,21800.0,284.6,284.88,284.31,284.54,21800.0
2008-04-25 11:55:00,284.55,284.65,283.19,283.59,10500.0,284.55,284.65,283.19,283.59,10500.0
2008-04-25 12:00:00,283.62,283.87,283.0,283.25,8300.0,283.62,283.87,283.0,283.25,8300.0
2008-04-25 12:05:00,283.24,284.4,283.02,283.86,16400.0,283.24,284.4,283.02,283.86,16400.0
2008-04-25 12:10:00,283.86,286.23,283.69,286.23,55900.0,283.86,286.23,283.69,286.23,55900.0
2008-04-25 12:15:00,285.82,286.0,285.11,285.12,16200.0,285.82,286.0,285.11,285.12,16200.0
2008-04-25 12:20:00,285.11,285.17,283.87,284.0,12500.0,285.11,285.17,283.87,284.0,12500.0
2008-04-25 12:25:00,284.0,284.15,283.37,284.13,10300.0,284.0,284.15,283.37,284.13,10300.0
2008-04-25 12:30:00,284.25,284.47,283.51,283.51,5800.0,284.25,284.47,283.51,283.51,5800.0
2008-04-25 12:35:00,283.78,284.0,283.56,283.98,3300.0,283.78,284.0,283.56,283.98,3300.0
2008-04-25 12:40:00,283.98,284.21,283.64,284.02,6400.0,283.98,284.21,283.64,284.02,6400.0
2008-04-25 12:45:00,284.2,285.63,284.2,285.29,16200.0,284.2,285.63,284.2,285.29,16200.0
2008-04-25 12:50:00,285.33,286.0,285.33,285.49,35800.0,285.33,286.0,285.33,285.49,35800.0
2008-04-25 12:55:00,285.36,285.75,284.46,284.46,37700.0,285.36,285.75,284.46,284.46,37700.0
2008-04-25 13:00:00,284.6,285.44,284.0,285.11,35800.0,284.6,285.44,284.0,285.11,35800.0
2008-04-25 13:05:00,285.01,285.02,284.69,284.9,3500.0,285.01,285.02,284.69,284.9,3500.0
2008-04-25 13:10:00,284.88,284.88,284.44,284.5,2400.0,284.88,284.88,284.44,284.5,2400.0
2008-04-25 13:15:00,284.44,284.44,284.0,284.05,8000.0,284.44,284.44,284.0,284.05,8000.0
2008-04-25 13:20:00,284.29,285.1,284.29,284.99,7600.0,284.29,285.1,284.29,284.99,7600.0
2008-04-25 13:25:00,284.99,285.18,284.38,284.38,6800.0,284.99,285.18,284.38,284.38,6800.0
2008-04-25 13:30:00,284.38,285.01,282.7,284.97,28300.0,284.38,285.01,282.7,284.97,28300.0
2008-04-25 13:35:00,284.61,284.73,284.42,284.71,3200.0,284.61,284.73,284.42,284.71,3200.0
2008-04-25 13:40:00,284.7,285.04,284.7,285.04,5300.0,284.7,285.04,284.7,285.04,5300.0
2008-04-25 13:45:00,285.03,285.04,283.93,284.3,12700.0,285.03,285.04,283.93,284.3,12700.0
2008-04-25 13:50:00,284.3,285.0,284.07,284.25,8400.0,284.3,285.0,284.07,284.25,8400.0
2008-04-25 13:55:00,284.18,285.5,283.9,284.89,52000.0,284.18,285.5,283.9,284.89,52000.0
2008-04-25 14:00:00,284.76,286.45,284.58,286.45,24600.0,284.76,286.45,284.58,286.45,24600.0
2008-04-25 14:05:00,286.27,286.89,286.0,286.21,44500.0,286.27,286.89,286.0,286.21,44500.0
2008-04-25 14:10:00,286.19,286.35,285.45,286.03,27900.0,286.19,286.35,285.45,286.03,27900.0
2008-04-25 14:15:00,285.84,286.42,285.35,286.0,24100.0,285.84,286.42,285.35,286.0,24100.0
2008-04-25 14:20:00,286.08,286.64,285.19,285.57,29400.0,286.08,286.64,285.19,285.57,29400.0
2008-04-25 14:25:00,285.7,286.05,285.47,285.94,17600.0,285.7,286.05,285.47,285.94,17600.0
2008-04-25 14:30:00,286.13,286.93,286.02,286.89,38500.0,286.13,286.93,286.02,286.89,38500.0
2008-04-25 14:35:00,286.96,289.68,286.93,289.23,111900.0,286.96,289.68,286.93,289.23,111900.0
2008-04-25 14:40:00,289.35,289.91,288.51,289.34,35900.0,289.35,289.91,288.51,289.34,35900.0
2008-04-25 14:45:00,289.49,290.0,288.8,289.26,24600.0,289.49,290.0,288.8,289.26,24600.0
2008-04-25 14:50:00,289.28,289.61,288.55,289.46,22500.0,289.28,289.61,288.55,289.46,22500.0
2008-04-25 14:55:00,289.37,289.52,288.97,289.1,13300.0,289.37,289.52,288.97,289.1,13300.0
2008-04-25 15:00:00,289.35,289.65,288.95,289.17,27000.0,289.35,289.65,288.95,289.17,27000.0
2008-04-25 15:05:00,289.13,289.34,288.6,288.8,31200.0,289.13,289.34,288.6,288.8,31200.0
2008-04-25 15:10:00,288.8,289.06,288.21,288.51,32300.0,288.8,289.06,288.21,288.51,32300.0
2008-04-25 15:15:00,288.51,289.22,288.27,289.22,25300.0,288.51,289.22,288.27,289.22,25300.0
2008-04-25 15:20:00,289.1,289.23,288.69,289.04,15700.0,289.1,289.23,288.69,289.04,15700.0
2008-04-25 15:25:00,289.03,289.03,288.0,288.0,18400.0,289.03,289.03,288.0,288.0,18400.0
2008-04-25 15:30:00,288.05,288.94,287.76,288.62,29200.0,288.05,288.94,287.76,288.62,29200.0
2008-04-25 15:35:00,288.68,288.7,287.59,288.15,25300.0,288.68,288.7,287.59,288.15,25300.0
2008-04-25 15:40:00,287.98,288.11,286.82,287.6,21700.0,287.98,288.11,286.82,287.6,21700.0
2008-04-25 15:45:00,287.66,288.39,287.11,288.31,33800.0,287.66,288.39,287.11,288.31,33800.0
2008-04-25 15:50:00,288.25,289.0,287.8,288.49,58000.0,288.25,289.0,287.8,288.49,58000.0
2008-04-25 15:55:00,288.49,288.98,288.04,288.04,54900.0,288.49,288.98,288.04,288.04,54900.0
2008-04-28 09:30:00,287.52,288.15,283.79,284.26,58000.0,287.52,288.15,283.79,284.26,58000.0
2008-04-28 09:35:00,284.55,284.96,283.51,284.44,62800.0,284.55,284.96,283.51,284.44,62800.0
2008-04-28 09:40:00,284.44,286.2,283.93,286.2,37300.0,284.44,286.2,283.93,286.2,37300.0
2008-04-28 09:45:00,286.3,287.79,285.12,286.24,62200.0,286.3,287.79,285.12,286.24,62200.0
2008-04-28 09:50:00,286.31,287.7,286.06,286.55,33200.0,286.31,287.7,286.06,286.55,33200.0
2008-04-28 09:55:00,286.57,288.96,286.41,288.04,74900.0,286.57,288.96,286.41,288.04,74900.0
2008-04-28 10:00:00,287.8,287.84,286.08,286.76,28400.0,287.8,287.84,286.08,286.76,28400.0
2008-04-28 10:05:00,286.64,286.86,284.62,285.17,37000.0,286.64,286.86,284.62,285.17,37000.0
2008-04-28 10:10:00,285.17,286.41,283.75,284.45,73100.0,285.17,286.41,283.75,284.45,73100.0
2008-04-28 10:15:00,284.39,284.89,282.0,284.07,117400.0,284.39,284.89,282.0,284.07,117400.0
2008-04-28 10:20:00,283.73,284.3,283.0,283.88,42000.0,283.73,284.3,283.0,283.88,42000.0
2008-04-28 10:25:00,283.88,285.0,283.8,284.78,31200.0,283.88,285.0,283.8,284.78,31200.0
2008-04-28 10:30:00,284.72,284.85,284.02,284.33,16600.0,284.72,284.85,284.02,284.33,16600.0
2008-04-28 10:35:00,284.19,284.36,282.5,282.83,49100.0,284.19,284.36,282.5,282.83,49100.0
2008-04-28 10:40:00,282.79,283.49,282.5,283.49,31500.0,282.79,283.49,282.5,283.49,31500.0
2008-04-28 10:45:00,283.48,283.85,283.15,283.15,15400.0,283.48,283.85,283.15,283.15,15400.0
2008-04-28 10:50:00,283.15,283.69,283.01,283.46,25800.0,283.15,283.69,283.01,283.46,25800.0
2008-04-28 10:55:00,283.18,285.19,283.18,285.18,31700.0,283.18,285.19,283.18,285.18,31700.0
2008-04-28 11:00:00,285.0,285.39,284.45,285.22,49800.0,285.0,285.39,284.45,285.22,49800.0
2008-04-28 11:05:00,285.3,285.5,284.79,285.06,13700.0,285.3,285.5,284.79,285.06,13700.0
2008-04-28 11:10:00,285.07,285.34,284.3,284.31,10400.0,285.07,285.34,284.3,284.31,10400.0
2008-04-28 11:15:00,284.29,284.59,283.26,283.26,32300.0,284.29,284.59,283.26,283.26,32300.0
2008-04-28 11:20:00,283.26,283.69,283.05,283.46,13900.0,283.26,283.69,283.05,283.46,13900.0
2008-04-28 11:25:00,283.64,284.5,283.64,284.24,13800.0,283.64,284.5,283.64,284.24,13800.0
2008-04-28 11:30:00,284.24,284.47,283.93,284.42,7600.0,284.24,284.47,283.93,284.42,7600.0
2008-04-28 11:35:00,284.41,285.2,284.23,285.2,12400.0,284.41,285.2,284.23,285.2,12400.0
2008-04-28 11:40:00,285.25,285.94,284.97,285.5,41300.0,285.25,285.94,284.97,285.5,41300.0
2008-04-28 11:45:00,285.7,287.39,285.7,286.32,40900.0,285.7,287.39,285.7,286.32,40900.0
2008-04-28 11:50:00,286.47,286.93,286.22,286.47,15900.0,286.47,286.93,286.22,286.47,15900.0
2008-04-28 11:55:00,286.47,286.59,285.79,285.79,12400.0,286.47,286.59,285.79,285.79,12400.0
2008-04-28 12:00:00,285.78,287.17,285.37,287.16,16700.0,285.78,287.17,285.37,287.16,16700.0
2008-04-28 12:05:00,287.2,288.93,287.0,288.43,49300.0,287.2,288.93,287.0,288.43,49300.0
2008-04-28 12:10:00,288.39,288.62,287.83,288.35,22000.0,288.39,288.62,287.83,288.35,22000.0
2008-04-28 12:15:00,288.15,288.38,287.58,287.97,12300.0,288.15,288.38,287.58,287.97,12300.0
2008-04-28 12:20:00,287.89,288.18,287.38,287.5,10600.0,287.89,288.18,287.38,287.5,10600.0
2008-04-28 12:25:00,287.5,288.34,287.35,288.2,20200.0,287.5,288.34,287.35,288.2,20200.0
2008-04-28 12:30:00,288.34,288.99,286.51,287.15,40500.0,288.34,288.99,286.51,287.15,40500.0
2008-04-28 12:35:00,286.93,287.06,286.31,286.66,14400.0,286.93,287.06,286.31,286.66,14400.0
2008-04-28 12:40:00,286.62,286.62,285.74,286.08,22100.0,286.62,286.62,285.74,286.08,22100.0
2008-04-28 12:45:00,286.03,286.99,285.91,286.24,11700.0,286.03,286.99,285.91,286.24,11700.0
2008-04-28 12:50:00,285.93,286.02,285.3,285.58,20300.0,285.93,286.02,285.3,285.58,20300.0
2008-04-28 12:55:00,285.53,286.44,285.31,286.42,13900.0,285.53,286.44,285.31,286.42,13900.0
2008-04-28 13:00:00,286.27,286.96,285.92,286.59,7100.0,286.27,286.96,285.92,286.59,7100.0
2008-04-28 13:05:00,286.7,286.7,286.08,286.37,6900.0,286.7,286.7,286.08,286.37,6900.0
2008-04-28 13:10:00,286.41,286.92,286.15,286.92,7300.0,286.41,286.92,286.15,286.92,7300.0
2008-04-28 13:15:00,286.88,286.9,286.02,286.28,8300.0,286.88,286.9,286.02,286.28,8300.0
2008-04-28 13:20:00,286.41,286.5,286.23,286.5,3000.0,286.41,286.5,286.23,286.5,3000.0
2008-04-28 13:25:00,286.57,286.62,286.14,286.52,4700.0,286.57,286.62,286.14,286.52,4700.0
2008-04-28 13:30:00,286.66,287.5,286.51,286.96,19300.0,286.66,287.5,286.51,286.96,19300.0
2008-04-28 13:35:00,286.93,287.5,286.17,286.99,19200.0,286.93,287.5,286.17,286.99,19200.0
2008-04-28 13:40:00,286.94,287.72,286.91,287.32,7700.0,286.94,287.72,286.91,287.32,7700.0
2008-04-28 13:45:00,287.43,287.7,286.96,287.05,13900.0,287.43,287.7,286.96,287.05,13900.0
2008-04-28 13:50:00,287.22,288.0,287.22,287.99,14400.0,287.22,288.0,287.22,287.99,14400.0
2008-04-28 13:55:00,288.0,288.35,287.52,287.86,25500.0,288.0,288.35,287.52,287.86,25500.0
2008-04-28 14:00:00,287.86,288.3,287.74,287.91,12200.0,287.86,288.3,287.74,287.91,12200.0
2008-04-28 14:05:00,287.68,288.19,287.46,287.86,16500.0,287.68,288.19,287.46,287.86,16500.0
2008-04-28 14:10:00,287.74,287.76,287.05,287.05,13000.0,287.74,287.76,287.05,287.05,13000.0
2008-04-28 14:15:00,286.96,287.95,286.35,286.7,32300.0,286.96,287.95,286.35,286.7,32300.0
2008-04-28 14:20:00,286.67,287.98,286.52,287.83,13900.0,286.67,287.98,286.52,287.83,13900.0
2008-04-28 14:25:00,287.84,287.88,287.01,287.02,13500.0,287.84,287.88,287.01,287.02,13500.0
2008-04-28 14:30:00,287.01,287.53,286.55,287.0,17900.0,287.01,287.53,286.55,287.0,17900.0
2008-04-28 14:35:00,287.18,288.0,287.02,287.43,12600.0,287.18,288.0,287.02,287.43,12600.0
2008-04-28 14:40:00,287.5,287.95,287.2,287.54,6500.0,287.5,287.95,287.2,287.54,6500.0
2008-04-28 14:45:00,287.35,287.67,286.7,286.93,11000.0,287.35,287.67,286.7,286.93,11000.0
2008-04-28 14:50:00,286.91,287.73,286.78,287.32,12900.0,286.91,287.73,286.78,287.32,12900.0
2008-04-28 14:55:00,287.27,287.31,286.53,286.75,33300.0,287.27,287.31,286.53,286.75,33300.0
2008-04-28 15:00:00,286.96,287.31,286.48,286.72,17700.0,286.96,287.31,286.48,286.72,17700.0
2008-04-28 15:05:00,286.7,287.13,286.51,286.8,11300.0,286.7,287.13,286.51,286.8,11300.0
2008-04-28 15:10:00,286.81,287.0,286.62,286.92,13100.0,286.81,287.0,286.62,286.92,13100.0
2008-04-28 15:15:00,286.94,287.33,286.77,286.95,15700.0,286.94,287.33,286.77,286.95,15700.0
2008-04-28 15:20:00,286.9,287.13,286.19,286.34,15500.0,286.9,287.13,286.19,286.34,15500.0
2008-04-28 15:25:00,286.37,286.37,285.3,285.83,38500.0,286.37,286.37,285.3,285.83,38500.0
2008-04-28 15:30:00,285.82,287.18,285.72,286.33,25900.0,285.82,287.18,285.72,286.33,25900.0
2008-04-28 15:35:00,286.5,286.76,285.35,286.21,40500.0,286.5,286.76,285.35,286.21,40500.0
2008-04-28 15:40:00,286.25,286.28,285.66,286.24,11300.0,286.25,286.28,285.66,286.24,11300.0
2008-04-28 15:45:00,286.23,286.24,285.1,285.41,18700.0,286.23,286.24,285.1,285.41,18700.0
2008-04-28 15:50:00,285.67,285.97,285.0,285.36,25600.0,285.67,285.97,285.0,285.36,25600.0
2008-04-28 15:55:00,285.35,285.45,285.0,285.3,55700.0,285.35,285.45,285.0,285.3,55700.0
2008-04-29 09:30:00,284.0,285.11,282.02,282.02,77200.0,284.0,285.11,282.02,282.02,77200.0
2008-04-29 09:35:00,282.01,283.96,281.51,283.69,49700.0,282.01,283.96,281.51,283.69,49700.0
2008-04-29 09:40:00,283.67,284.48,282.16,283.03,55300.0,283.67,284.48,282.16,283.03,55300.0
2008-04-29 09:45:00,283.25,283.41,282.22,282.25,38100.0,283.25,283.41,282.22,282.25,38100.0
2008-04-29 09:50:00,282.47,282.47,280.72,281.24,53600.0,282.47,282.47,280.72,281.24,53600.0
2008-04-29 09:55:00,281.19,282.92,281.1,282.24,73800.0,281.19,282.92,281.1,282.24,73800.0
2008-04-29 10:00:00,282.09,282.66,280.33,281.13,48200.0,282.09,282.66,280.33,281.13,48200.0
2008-04-29 10:05:00,281.42,281.5,280.34,280.89,35300.0,281.42,281.5,280.34,280.89,35300.0
2008-04-29 10:10:00,280.89,282.19,280.0,280.6,79900.0,280.89,282.19,280.0,280.6,79900.0
2008-04-29 10:15:00,280.87,280.88,279.5,279.55,52700.0,280.87,280.88,279.5,279.55,52700.0
2008-04-29 10:20:00,279.52,280.21,279.04,280.0,58900.0,279.52,280.21,279.04,280.0,58900.0
2008-04-29 10:25:00,280.0,280.92,279.75,280.42,43500.0,280.0,280.92,279.75,280.42,43500.0
2008-04-29 10:30:00,280.41,281.77,280.38,280.52,35600.0,280.41,281.77,280.38,280.52,35600.0
2008-04-29 10:35:00,280.82,282.65,280.66,282.25,51600.0,280.82,282.65,280.66,282.25,51600.0
2008-04-29 10:40:00,282.29,283.03,281.02,281.39,65600.0,282.29,283.03,281.02,281.39,65600.0
2008-04-29 10:45:00,281.42,281.42,280.28,280.88,62200.0,281.42,281.42,280.28,280.88,62200.0
2008-04-29 10:50:00,280.88,281.26,280.19,280.2,37900.0,280.88,281.26,280.19,280.2,37900.0
2008-04-29 10:55:00,280.2,281.0,279.26,279.43,33200.0,280.2,281.0,279.26,279.43,33200.0
2008-04-29 11:00:00,279.39,279.53,278.5,278.68,42700.0,279.39,279.53,278.5,278.68,42700.0
2008-04-29 11:05:00,278.68,279.69,278.6,279.44,19700.0,278.68,279.69,278.6,279.44,19700.0
2008-04-29 11:10:00,279.3,280.9,279.11,279.34,49900.0,279.3,280.9,279.11,279.34,49900.0
2008-04-29 11:15:00,279.16,279.83,278.89,279.6,14900.0,279.16,279.83,278.89,279.6,14900.0
2008-04-29 11:20:00,279.5,280.08,279.06,280.0,22400.0,279.5,280.08,279.06,280.0,22400.0
2008-04-29 11:25:00,279.98,280.89,279.9,279.93,33000.0,279.98,280.89,279.9,279.93,33000.0
2008-04-29 11:30:00,279.86,279.93,279.15,279.5,21200.0,279.86,279.93,279.15,279.5,21200.0
2008-04-29 11:35:00,279.5,280.08,279.15,279.4,21300.0,279.5,280.08,279.15,279.4,21300.0
2008-04-29 11:40:00,279.4,279.98,278.53,279.11,46700.0,279.4,279.98,278.53,279.11,46700.0
2008-04-29 11:45:00,279.04,279.26,278.16,278.56,49200.0,279.04,279.26,278.16,278.56,49200.0
2008-04-29 11:50:00,278.63,279.15,278.53,278.68,11900.0,278.63,279.15,278.53,278.68,11900.0
2008-04-29 11:55:00,278.63,279.19,278.28,278.4,18600.0,278.63,279.19,278.28,278.4,18600.0
2008-04-29 12:00:00,278.31,278.72,278.16,278.46,21000.0,278.31,278.72,278.16,278.46,21000.0
2008-04-29 12:05:00,278.62,279.03,278.22,278.67,15900.0,278.62,279.03,278.22,278.67,15900.0
2008-04-29 12:10:00,278.65,278.76,278.01,278.23,24200.0,278.65,278.76,278.01,278.23,24200.0
2008-04-29 12:15:00,278.28,278.58,277.69,278.02,30900.0,278.28,278.58,277.69,278.02,30900.0
2008-04-29 12:20:00,277.99,278.08,277.5,278.08,20500.0,277.99,278.08,277.5,278.08,20500.0
2008-04-29 12:25:00,278.13,278.83,278.01,278.28,28400.0,278.13,278.83,278.01,278.28,28400.0
2008-04-29 12:30:00,278.5,279.3,278.5,278.84,29400.0,278.5,279.3,278.5,278.84,29400.0
2008-04-29 12:35:00,279.02,279.4,278.75,279.11,20900.0,279.02,279.4,278.75,279.11,20900.0
2008-04-29 12:40:00,279.11,279.24,278.37,278.6,17800.0,279.11,279.24,278.37,278.6,17800.0
2008-04-29 12:45:00,278.5,278.7,277.98,278.18,9100.0,278.5,278.7,277.98,278.18,9100.0
2008-04-29 12:50:00,278.28,279.1,278.25,278.36,16100.0,278.28,279.1,278.25,278.36,16100.0
2008-04-29 12:55:00,278.65,278.86,277.92,277.92,18500.0,278.65,278.86,277.92,277.92,18500.0
2008-04-29 13:00:00,278.1,280.73,278.1,280.72,107400.0,278.1,280.73,278.1,280.72,107400.0
2008-04-29 13:05:00,280.7,281.99,280.14,281.82,103100.0,280.7,281.99,280.14,281.82,103100.0
2008-04-29 13:10:00,281.68,281.83,280.63,280.64,41300.0,281.68,281.83,280.63,280.64,41300.0
2008-04-29 13:15:00,280.71,280.99,280.13,280.68,21100.0,280.71,280.99,280.13,280.68,21100.0
2008-04-29 13:20:00,280.68,282.6,280.46,282.14,48800.0,280.68,282.6,280.46,282.14,48800.0
2008-04-29 13:25:00,282.29,283.0,281.74,282.06,64900.0,282.29,283.0,281.74,282.06,64900.0
2008-04-29 13:30:00,282.06,283.39,282.05,283.36,54800.0,282.06,283.39,282.05,283.36,54800.0
2008-04-29 13:35:00,283.35,283.43,282.91,283.41,33100.0,283.35,283.43,282.91,283.41,33100.0
2008-04-29 13:40:00,283.44,283.9,283.15,283.43,46900.0,283.44,283.9,283.15,283.43,46900.0
2008-04-29 13:45:00,283.43,283.43,282.35,283.11,40500.0,283.43,283.43,282.35,283.11,40500.0
2008-04-29 13:50:00,283.1,284.17,283.1,283.5,43600.0,283.1,284.17,283.1,283.5,43600.0
2008-04-29 13:55:00,283.51,283.96,283.16,283.96,15600.0,283.51,283.96,283.16,283.96,15600.0
2008-04-29 14:00:00,283.9,284.26,282.65,282.69,36200.0,283.9,284.26,282.65,282.69,36200.0
2008-04-29 14:05:00,282.76,283.31,282.62,283.16,28700.0,282.76,283.31,282.62,283.16,28700.0
2008-04-29 14:10:00,283.21,283.8,282.27,282.35,42200.0,283.21,283.8,282.27,282.35,42200.0
2008-04-29 14:15:00,282.35,282.58,281.46,281.92,45300.0,282.35,282.58,281.46,281.92,45300.0
2008-04-29 14:20:00,281.91,282.91,281.71,282.03,46500.0,281.91,282.91,281.71,282.03,46500.0
2008-04-29 14:25:00,282.1,282.1,280.75,280.75,46800.0,282.1,282.1,280.75,280.75,46800.0
2008-04-29 14:30:00,280.8,281.26,280.11,281.07,49100.0,280.8,281.26,280.11,281.07,49100.0
2008-04-29 14:35:00,281.0,281.04,280.0,280.2,43800.0,281.0,281.04,280.0,280.2,43800.0
2008-04-29 14:40:00,280.2,280.62,279.41,280.51,60400.0,280.2,280.62,279.41,280.51,60400.0
2008-04-29 14:45:00,280.39,282.08,280.38,281.22,50200.0,280.39,282.08,280.38,281.22,50200.0
2008-04-29 14:50:00,281.23,281.9,280.89,281.6,32100.0,281.23,281.9,280.89,281.6,32100.0
2008-04-29 14:55:00,281.7,281.96,281.0,281.1,57400.0,281.7,281.96,281.0,281.1,57400.0
2008-04-29 15:00:00,281.2,281.46,280.92,281.0,42200.0,281.2,281.46,280.92,281.0,42200.0
2008-04-29 15:05:00,281.06,282.22,281.0,281.91,39400.0,281.06,282.22,281.0,281.91,39400.0
2008-04-29 15:10:00,282.0,282.69,282.0,282.42,42000.0,282.0,282.69,282.0,282.42,42000.0
2008-04-29 15:15:00,282.46,283.25,282.16,282.94,47500.0,282.46,283.25,282.16,282.94,47500.0
2008-04-29 15:20:00,282.98,284.22,282.38,284.13,80800.0,282.98,284.22,282.38,284.13,80800.0
2008-04-29 15:25:00,284.1,285.99,283.73,284.81,145800.0,284.1,285.99,283.73,284.81,145800.0
2008-04-29 15:30:00,284.81,284.82,283.56,284.04,55000.0,284.81,284.82,283.56,284.04,55000.0
2008-04-29 15:35:00,284.01,284.22,282.4,282.4,73800.0,284.01,284.22,282.4,282.4,73800.0
2008-04-29 15:40:00,282.4,283.45,282.17,283.36,39600.0,282.4,283.45,282.17,283.36,39600.0
2008-04-29 15:45:00,283.39,283.85,282.67,283.57,69700.0,283.39,283.85,282.67,283.57,69700.0
2008-04-29 15:50:00,283.45,283.94,282.92,283.41,77900.0,283.45,283.94,282.92,283.41,77900.0
2008-04-29 15:55:00,283.37,284.92,283.32,284.31,93100.0,283.37,284.92,283.32,284.31,93100.0
2008-04-30 09:30:00,297.76,302.99,294.51,300.65,581500.0,297.76,302.99,294.51,300.65,581500.0
2008-04-30 09:35:00,300.42,303.03,297.0,299.49,428900.0,300.42,303.03,297.0,299.49,428900.0
2008-04-30 09:40:00,299.51,303.9,299.02,303.0,462600.0,299.51,303.9,299.02,303.0,462600.0
2008-04-30 09:45:00,303.0,306.0,303.0,305.62,479000.0,303.0,306.0,303.0,305.62,479000.0
2008-04-30 09:50:00,305.62,306.27,304.05,304.51,244000.0,305.62,306.27,304.05,304.51,244000.0
2008-04-30 09:55:00,304.52,307.8,304.52,307.18,290700.0,304.52,307.8,304.52,307.18,290700.0
2008-04-30 10:00:00,307.35,307.64,303.63,304.47,249400.0,307.35,307.64,303.63,304.47,249400.0
2008-04-30 10:05:00,304.47,306.9,303.93,306.02,164800.0,304.47,306.9,303.93,306.02,164800.0
2008-04-30 10:10:00,305.9,306.95,303.93,305.3,170000.0,305.9,306.95,303.93,305.3,170000.0
2008-04-30 10:15:00,305.3,305.83,302.68,304.1,175500.0,305.3,305.83,302.68,304.1,175500.0
2008-04-30 10:20:00,303.92,305.5,303.56,304.87,123200.0,303.92,305.5,303.56,304.87,123200.0
2008-04-30 10:25:00,304.76,305.95,304.26,305.6,132200.0,304.76,305.95,304.26,305.6,132200.0
2008-04-30 10:30:00,305.47,306.75,304.54,304.96,184500.0,305.47,306.75,304.54,304.96,184500.0
2008-04-30 10:35:00,304.94,304.96,303.31,304.73,136300.0,304.94,304.96,303.31,304.73,136300.0
2008-04-30 10:40:00,304.75,305.21,301.62,301.99,153800.0,304.75,305.21,301.62,301.99,153800.0
2008-04-30 10:45:00,302.0,303.26,302.0,302.51,87700.0,302.0,303.26,302.0,302.51,87700.0
2008-04-30 10:50:00,302.63,303.73,301.61,301.84,89800.0,302.63,303.73,301.61,301.84,89800.0
2008-04-30 10:55:00,301.84,302.0,298.15,298.19,333100.0,301.84,302.0,298.15,298.19,333100.0
2008-04-30 11:00:00,298.12,300.66,297.85,300.14,177800.0,298.12,300.66,297.85,300.14,177800.0
2008-04-30 11:05:00,300.27,301.0,298.54,298.99,113400.0,300.27,301.0,298.54,298.99,113400.0
2008-04-30 11:10:00,298.83,298.94,295.5,296.28,199000.0,298.83,298.94,295.5,296.28,199000.0
2008-04-30 11:15:00,296.46,297.84,295.99,296.76,115000.0,296.46,297.84,295.99,296.76,115000.0
2008-04-30 11:20:00,296.93,299.9,295.52,298.27,118800.0,296.93,299.9,295.52,298.27,118800.0
2008-04-30 11:25:00,298.28,299.95,297.5,299.01,79700.0,298.28,299.95,297.5,299.01,79700.0
2008-04-30 11:30:00,299.23,299.5,297.57,297.91,52300.0,299.23,299.5,297.57,297.91,52300.0
2008-04-30 11:35:00,297.78,298.29,296.28,296.69,69900.0,297.78,298.29,296.28,296.69,69900.0
2008-04-30 11:40:00,296.91,296.91,292.67,294.06,227100.0,296.91,296.91,292.67,294.06,227100.0
2008-04-30 11:45:00,294.12,294.62,292.55,292.55,111000.0,294.12,294.62,292.55,292.55,111000.0
2008-04-30 11:50:00,292.81,293.7,291.51,291.97,127000.0,292.81,293.7,291.51,291.97,127000.0
2008-04-30 11:55:00,291.76,292.73,290.53,291.31,146700.0,291.76,292.73,290.53,291.31,146700.0
2008-04-30 12:00:00,291.3,291.3,286.3,286.84,300100.0,291.3,291.3,286.3,286.84,300100.0
2008-04-30 12:05:00,286.88,289.48,286.67,289.18,192800.0,286.88,289.48,286.67,289.18,192800.0
2008-04-30 12:10:00,288.87,289.82,286.61,289.52,171000.0,288.87,289.82,286.61,289.52,171000.0
2008-04-30 12:15:00,289.79,289.82,287.65,288.01,87300.0,289.79,289.82,287.65,288.01,87300.0
2008-04-30 12:20:00,288.01,288.95,286.26,287.69,143900.0,288.01,288.95,286.26,287.69,143900.0
2008-04-30 12:25:00,287.69,288.73,286.14,288.12,114100.0,287.69,288.73,286.14,288.12,114100.0
2008-04-30 12:30:00,288.18,288.43,287.25,288.21,64400.0,288.18,288.43,287.25,288.21,64400.0
2008-04-30 12:35:00,288.08,290.59,287.66,290.02,125700.0,288.08,290.59,287.66,290.02,125700.0
2008-04-30 12:40:00,290.06,292.77,290.0,291.57,148400.0,290.06,292.77,290.0,291.57,148400.0
2008-04-30 12:45:00,291.07,291.32,289.83,290.89,68300.0,291.07,291.32,289.83,290.89,68300.0
2008-04-30 12:50:00,290.8,291.25,290.44,290.46,47600.0,290.8,291.25,290.44,290.46,47600.0
2008-04-30 12:55:00,290.73,292.33,290.65,291.18,80800.0,290.73,292.33,290.65,291.18,80800.0
2008-04-30 13:00:00,291.19,294.24,290.9,293.28,98700.0,291.19,294.24,290.9,293.28,98700.0
2008-04-30 13:05:00,293.27,294.55,293.0,293.37,88100.0,293.27,294.55,293.0,293.37,88100.0
2008-04-30 13:10:00,293.34,293.95,293.0,293.8,48400.0,293.34,293.95,293.0,293.8,48400.0
2008-04-30 13:15:00,293.66,293.89,292.02,292.23,60400.0,293.66,293.89,292.02,292.23,60400.0
2008-04-30 13:20:00,292.0,292.5,291.41,291.85,51000.0,292.0,292.5,291.41,291.85,51000.0
2008-04-30 13:25:00,292.02,293.31,291.95,292.92,21700.0,292.02,293.31,291.95,292.92,21700.0
2008-04-30 13:30:00,292.86,293.25,292.17,292.71,16800.0,292.86,293.25,292.17,292.71,16800.0
2008-04-30 13:35:00,292.7,293.39,292.65,293.1,35700.0,292.7,293.39,292.65,293.1,35700.0
2008-04-30 13:40:00,292.97,294.0,292.97,293.15,64200.0,292.97,294.0,292.97,293.15,64200.0
2008-04-30 13:45:00,293.16,293.83,292.37,292.38,50800.0,293.16,293.83,292.37,292.38,50800.0
2008-04-30 13:50:00,292.4,292.68,291.03,291.9,54000.0,292.4,292.68,291.03,291.9,54000.0
2008-04-30 13:55:00,291.7,292.69,291.46,292.42,21800.0,291.7,292.69,291.46,292.42,21800.0
2008-04-30 14:00:00,292.41,293.93,292.41,293.81,59500.0,292.41,293.93,292.41,293.81,59500.0
2008-04-30 14:05:00,293.66,294.5,293.41,294.17,57000.0,293.66,294.5,293.41,294.17,57000.0
2008-04-30 14:10:00,294.11,294.17,292.45,293.44,38000.0,294.11,294.17,292.45,293.44,38000.0
2008-04-30 14:15:00,293.19,297.49,292.57,297.0,234700.0,293.19,297.49,292.57,297.0,234700.0
2008-04-30 14:20:00,297.49,297.7,293.21,293.67,182300.0,297.49,297.7,293.21,293.67,182300.0
2008-04-30 14:25:00,293.64,295.43,292.51,294.11,172000.0,293.64,295.43,292.51,294.11,172000.0
2008-04-30 14:30:00,294.11,296.26,293.74,295.34,126300.0,294.11,296.26,293.74,295.34,126300.0
2008-04-30 14:35:00,295.38,296.79,294.81,296.58,100800.0,295.38,296.79,294.81,296.58,100800.0
2008-04-30 14:40:00,296.71,299.34,296.65,299.01,142500.0,296.71,299.34,296.65,299.01,142500.0
2008-04-30 14:45:00,298.96,299.26,296.6,296.62,123700.0,298.96,299.26,296.6,296.62,123700.0
2008-04-30 14:50:00,296.62,296.9,293.57,293.94,99500.0,296.62,296.9,293.57,293.94,99500.0
2008-04-30 14:55:00,293.81,293.91,288.78,289.0,187900.0,293.81,293.91,288.78,289.0,187900.0
2008-04-30 15:00:00,289.0,290.9,287.5,288.68,145900.0,289.0,290.9,287.5,288.68,145900.0
2008-04-30 15:05:00,288.63,292.4,288.63,292.15,110900.0,288.63,292.4,288.63,292.15,110900.0
2008-04-30 15:10:00,292.2,293.25,287.54,288.79,136300.0,292.2,293.25,287.54,288.79,136300.0
2008-04-30 15:15:00,288.79,291.88,288.3,291.88,80700.0,288.79,291.88,288.3,291.88,80700.0
2008-04-30 15:20:00,291.89,292.67,291.08,292.57,70500.0,291.89,292.67,291.08,292.57,70500.0
2008-04-30 15:25:00,292.54,293.35,290.01,290.37,105500.0,292.54,293.35,290.01,290.37,105500.0
2008-04-30 15:30:00,290.17,293.27,290.15,293.11,70100.0,290.17,293.27,290.15,293.11,70100.0
2008-04-30 15:35:00,293.11,294.88,293.07,293.17,91100.0,293.11,294.88,293.07,293.17,91100.0
2008-04-30 15:40:00,293.15,293.84,291.67,293.03,89500.0,293.15,293.84,291.67,293.03,89500.0
2008-04-30 15:45:00,293.0,293.5,291.11,291.11,66200.0,293.0,293.5,291.11,291.11,66200.0
2008-04-30 15:50:00,291.05,293.0,291.05,293.0,73300.0,291.05,293.0,291.05,293.0,73300.0
2008-04-30 15:55:00,293.0,293.15,291.25,291.81,105100.0,293.0,293.15,291.25,291.81,105100.0
2008-05-01 09:30:00,285.06,285.2,280.51,282.01,291000.0,285.06,285.2,280.51,282.01,291000.0
2008-05-01 09:35:00,282.0,282.91,279.01,280.37,214900.0,282.0,282.91,279.01,280.37,214900.0
2008-05-01 09:40:00,280.23,281.4,278.85,281.4,185900.0,280.23,281.4,278.85,281.4,185900.0
2008-05-01 09:45:00,281.4,284.52,281.08,282.25,186700.0,281.4,284.52,281.08,282.25,186700.0
2008-05-01 09:50:00,282.21,282.47,279.25,279.63,184400.0,282.21,282.47,279.25,279.63,184400.0
2008-05-01 09:55:00,279.6,279.64,277.15,278.6,222400.0,279.6,279.64,277.15,278.6,222400.0
2008-05-01 10:00:00,278.35,280.5,278.06,278.68,140700.0,278.35,280.5,278.06,278.68,140700.0
2008-05-01 10:05:00,278.66,278.86,276.8,278.07,126700.0,278.66,278.86,276.8,278.07,126700.0
2008-05-01 10:10:00,278.07,278.67,276.02,276.87,128500.0,278.07,278.67,276.02,276.87,128500.0
2008-05-01 10:15:00,276.84,278.7,276.6,277.85,99300.0,276.84,278.7,276.6,277.85,99300.0
2008-05-01 10:20:00,277.68,277.91,276.25,277.68,88400.0,277.68,277.91,276.25,277.68,88400.0
2008-05-01 10:25:00,277.68,278.25,275.25,275.76,127100.0,277.68,278.25,275.25,275.76,127100.0
2008-05-01 10:30:00,275.67,276.48,273.2,273.2,168600.0,275.67,276.48,273.2,273.2,168600.0
2008-05-01 10:35:00,273.46,273.6,270.57,271.46,219800.0,273.46,273.6,270.57,271.46,219800.0
2008-05-01 10:40:00,271.5,273.33,271.28,273.2,150400.0,271.5,273.33,271.28,273.2,150400.0
2008-05-01 10:45:00,273.19,275.57,272.75,272.8,145700.0,273.19,275.57,272.75,272.8,145700.0
2008-05-01 10:50:00,272.79,273.92,272.5,272.98,82500.0,272.79,273.92,272.5,272.98,82500.0
2008-05-01 10:55:00,272.95,273.96,270.02,270.35,117700.0,272.95,273.96,270.02,270.35,117700.0
2008-05-01 11:00:00,270.39,272.81,269.5,271.96,151900.0,270.39,272.81,269.5,271.96,151900.0
2008-05-01 11:05:00,271.51,272.11,268.41,269.96,127200.0,271.51,272.11,268.41,269.96,127200.0
2008-05-01 11:10:00,269.72,270.31,266.32,268.49,195300.0,269.72,270.31,266.32,268.49,195300.0
2008-05-01 11:15:00,268.35,268.5,266.0,266.4,143000.0,268.35,268.5,266.0,266.4,143000.0
2008-05-01 11:20:00,266.42,268.34,266.25,266.67,121600.0,266.42,268.34,266.25,266.67,121600.0
2008-05-01 11:25:00,267.0,268.37,266.55,266.7,95600.0,267.0,268.37,266.55,266.7,95600.0
2008-05-01 11:30:00,266.54,267.35,265.14,266.04,176800.0,266.54,267.35,265.14,266.04,176800.0
2008-05-01 11:35:00,266.03,266.83,264.4,264.57,166100.0,266.03,266.83,264.4,264.57,166100.0
2008-05-01 11:40:00,264.51,266.5,264.0,266.1,112600.0,264.51,266.5,264.0,266.1,112600.0
2008-05-01 11:45:00,266.21,266.85,265.0,266.01,78000.0,266.21,266.85,265.0,266.01,78000.0
2008-05-01 11:50:00,266.02,266.21,264.6,265.12,69200.0,266.02,266.21,264.6,265.12,69200.0
2008-05-01 11:55:00,265.0,266.0,264.6,265.51,49600.0,265.0,266.0,264.6,265.51,49600.0
2008-05-01 12:00:00,265.52,267.8,265.52,267.02,119100.0,265.52,267.8,265.52,267.02,119100.0
2008-05-01 12:05:00,266.9,267.66,266.0,266.18,59000.0,266.9,267.66,266.0,266.18,59000.0
2008-05-01 12:10:00,266.28,268.0,266.24,267.61,63000.0,266.28,268.0,266.24,267.61,63000.0
2008-05-01 12:15:00,267.5,269.0,267.39,268.08,129000.0,267.5,269.0,267.39,268.08,129000.0
2008-05-01 12:20:00,268.4,268.86,267.55,268.56,37300.0,268.4,268.86,267.55,268.56,37300.0
2008-05-01 12:25:00,268.7,269.2,267.26,267.64,75000.0,268.7,269.2,267.26,267.64,75000.0
2008-05-01 12:30:00,267.64,268.37,266.7,268.37,55600.0,267.64,268.37,266.7,268.37,55600.0
2008-05-01 12:35:00,268.27,268.53,267.98,268.5,34800.0,268.27,268.53,267.98,268.5,34800.0
2008-05-01 12:40:00,268.56,268.95,266.84,267.27,55300.0,268.56,268.95,266.84,267.27,55300.0
2008-05-01 12:45:00,267.18,267.5,266.56,267.23,30200.0,267.18,267.5,266.56,267.23,30200.0
2008-05-01 12:50:00,267.3,267.44,265.5,265.5,52400.0,267.3,267.44,265.5,265.5,52400.0
2008-05-01 12:55:00,265.55,267.18,265.31,265.59,66500.0,265.55,267.18,265.31,265.59,66500.0
2008-05-01 13:00:00,265.53,265.81,263.75,264.28,109200.0,265.53,265.81,263.75,264.28,109200.0
2008-05-01 13:05:00,264.39,266.0,263.31,263.4,71800.0,264.39,266.0,263.31,263.4,71800.0
2008-05-01 13:10:00,263.47,263.96,262.58,263.42,75000.0,263.47,263.96,262.58,263.42,75000.0
2008-05-01 13:15:00,263.3,264.6,262.5,262.9,91800.0,263.3,264.6,262.5,262.9,91800.0
2008-05-01 13:20:00,262.9,262.96,261.12,262.1,81700.0,262.9,262.96,261.12,262.1,81700.0
2008-05-01 13:25:00,262.17,263.51,261.7,263.5,57400.0,262.17,263.51,261.7,263.5,57400.0
2008-05-01 13:30:00,263.45,263.88,262.32,263.45,63400.0,263.45,263.88,262.32,263.45,63400.0
2008-05-01 13:35:00,263.45,265.18,263.31,264.5,51200.0,263.45,265.18,263.31,264.5,51200.0
2008-05-01 13:40:00,264.5,264.97,264.0,264.52,31500.0,264.5,264.97,264.0,264.52,31500.0
2008-05-01 13:45:00,264.74,265.72,264.5,264.73,50800.0,264.74,265.72,264.5,264.73,50800.0
2008-05-01 13:50:00,264.68,265.6,264.02,265.28,32100.0,264.68,265.6,264.02,265.28,32100.0
2008-05-01 13:55:00,265.21,265.29,264.61,264.96,30300.0,265.21,265.29,264.61,264.96,30300.0
2008-05-01 14:00:00,264.76,264.76,263.24,263.51,49500.0,264.76,264.76,263.24,263.51,49500.0
2008-05-01 14:05:00,263.43,263.8,262.8,263.2,44200.0,263.43,263.8,262.8,263.2,44200.0
2008-05-01 14:10:00,263.09,263.45,261.73,263.15,85600.0,263.09,263.45,261.73,263.15,85600.0
2008-05-01 14:15:00,263.15,265.27,263.01,265.27,74000.0,263.15,265.27,263.01,265.27,74000.0
2008-05-01 14:20:00,265.2,267.79,264.38,266.61,125800.0,265.2,267.79,264.38,266.61,125800.0
2008-05-01 14:25:00,266.78,267.72,266.39,267.0,60000.0,266.78,267.72,266.39,267.0,60000.0
2008-05-01 14:30:00,267.1,267.2,265.52,267.16,77900.0,267.1,267.2,265.52,267.16,77900.0
2008-05-01 14:35:00,267.19,268.49,267.02,267.04,96400.0,267.19,268.49,267.02,267.04,96400.0
2008-05-01 14:40:00,267.01,268.0,266.65,267.5,42500.0,267.01,268.0,266.65,267.5,42500.0
2008-05-01 14:45:00,267.34,267.66,266.0,266.2,45300.0,267.34,267.66,266.0,266.2,45300.0
2008-05-01 14:50:00,266.16,267.65,266.16,266.98,35800.0,266.16,267.65,266.16,266.98,35800.0
2008-05-01 14:55:00,267.0,267.66,266.51,267.3,41100.0,267.0,267.66,266.51,267.3,41100.0
2008-05-01 15:00:00,267.3,268.75,266.78,268.4,67500.0,267.3,268.75,266.78,268.4,67500.0
2008-05-01 15:05:00,268.31,269.0,267.87,268.84,81900.0,268.31,269.0,267.87,268.84,81900.0
2008-05-01 15:10:00,268.84,269.35,268.05,268.5,75200.0,268.84,269.35,268.05,268.5,75200.0
2008-05-01 15:15:00,268.5,268.74,267.86,268.0,34900.0,268.5,268.74,267.86,268.0,34900.0
2008-05-01 15:20:00,268.12,268.67,267.18,268.37,51300.0,268.12,268.67,267.18,268.37,51300.0
2008-05-01 15:25:00,268.36,268.36,267.2,268.14,43700.0,268.36,268.36,267.2,268.14,43700.0
2008-05-01 15:30:00,268.24,268.91,266.0,266.01,63900.0,268.24,268.91,266.0,266.01,63900.0
2008-05-01 15:35:00,266.11,266.74,265.16,266.44,88600.0,266.11,266.74,265.16,266.44,88600.0
2008-05-01 15:40:00,266.39,266.5,265.8,265.98,45800.0,266.39,266.5,265.8,265.98,45800.0
2008-05-01 15:45:00,266.19,266.4,265.35,265.53,71700.0,266.19,266.4,265.35,265.53,71700.0
2008-05-01 15:50:00,265.42,265.43,263.82,264.22,150200.0,265.42,265.43,263.82,264.22,150200.0
2008-05-01 15:55:00,264.26,264.85,263.15,263.31,118100.0,264.26,264.85,263.15,263.31,118100.0
2008-05-02 09:30:00,268.0,273.45,266.7,272.07,292700.0,268.0,273.45,266.7,272.07,292700.0
2008-05-02 09:35:00,272.11,273.0,270.71,271.45,165200.0,272.11,273.0,270.71,271.45,165200.0
2008-05-02 09:40:00,271.68,271.7,268.04,269.21,149300.0,271.68,271.7,268.04,269.21,149300.0
2008-05-02 09:45:00,269.02,271.59,269.01,270.52,95700.0,269.02,271.59,269.01,270.52,95700.0
2008-05-02 09:50:00,270.46,271.32,268.65,269.38,75200.0,270.46,271.32,268.65,269.38,75200.0
2008-05-02 09:55:00,269.4,271.42,269.39,270.59,65600.0,269.4,271.42,269.39,270.59,65600.0
2008-05-02 10:00:00,270.6,271.95,270.52,271.89,58900.0,270.6,271.95,270.52,271.89,58900.0
2008-05-02 10:05:00,271.6,274.79,271.41,273.99,152700.0,271.6,274.79,271.41,273.99,152700.0
2008-05-02 10:10:00,273.86,274.13,272.01,272.01,74300.0,273.86,274.13,272.01,272.01,74300.0
2008-05-02 10:15:00,272.05,272.85,271.5,272.8,56100.0,272.05,272.85,271.5,272.8,56100.0
2008-05-02 10:20:00,272.73,272.85,270.57,271.0,70500.0,272.73,272.85,270.57,271.0,70500.0
2008-05-02 10:25:00,270.98,271.76,270.37,271.23,86100.0,270.98,271.76,270.37,271.23,86100.0
2008-05-02 10:30:00,271.36,272.87,271.36,271.93,48000.0,271.36,272.87,271.36,271.93,48000.0
2008-05-02 10:35:00,272.15,272.15,270.15,270.49,39100.0,272.15,272.15,270.15,270.49,39100.0
2008-05-02 10:40:00,270.26,270.74,269.74,270.37,70900.0,270.26,270.74,269.74,270.37,70900.0
2008-05-02 10:45:00,270.48,271.6,270.45,271.6,41800.0,270.48,271.6,270.45,271.6,41800.0
2008-05-02 10:50:00,271.64,272.3,270.76,271.38,34500.0,271.64,272.3,270.76,271.38,34500.0
2008-05-02 10:55:00,271.37,272.42,270.22,272.42,54000.0,271.37,272.42,270.22,272.42,54000.0
2008-05-02 11:00:00,272.48,274.5,272.4,273.68,101600.0,272.48,274.5,272.4,273.68,101600.0
2008-05-02 11:05:00,273.54,275.81,273.54,274.6,124200.0,273.54,275.81,273.54,274.6,124200.0
2008-05-02 11:10:00,274.48,276.24,274.41,275.84,95500.0,274.48,276.24,274.41,275.84,95500.0
2008-05-02 11:15:00,275.83,277.79,275.35,277.35,133900.0,275.83,277.79,275.35,277.35,133900.0
2008-05-02 11:20:00,277.35,277.65,276.85,277.02,94800.0,277.35,277.65,276.85,277.02,94800.0
2008-05-02 11:25:00,277.03,277.08,276.22,276.56,75400.0,277.03,277.08,276.22,276.56,75400.0
2008-05-02 11:30:00,276.75,277.47,276.66,277.08,44500.0,276.75,277.47,276.66,277.08,44500.0
2008-05-02 11:35:00,277.12,277.12,276.41,276.79,39000.0,277.12,277.12,276.41,276.79,39000.0
2008-05-02 11:40:00,276.67,277.25,276.29,276.45,44400.0,276.67,277.25,276.29,276.45,44400.0
2008-05-02 11:45:00,276.55,277.02,276.35,276.85,25500.0,276.55,277.02,276.35,276.85,25500.0
2008-05-02 11:50:00,276.9,278.9,276.88,278.75,100400.0,276.9,278.9,276.88,278.75,100400.0
2008-05-02 11:55:00,278.74,278.76,277.81,278.25,52600.0,278.74,278.76,277.81,278.25,52600.0
2008-05-02 12:00:00,278.23,278.23,277.2,277.27,52500.0,278.23,278.23,277.2,277.27,52500.0
2008-05-02 12:05:00,277.27,277.38,275.01,275.48,97800.0,277.27,277.38,275.01,275.48,97800.0
2008-05-02 12:10:00,275.28,276.74,275.28,275.94,48600.0,275.28,276.74,275.28,275.94,48600.0
2008-05-02 12:15:00,276.02,276.56,275.1,275.47,38500.0,276.02,276.56,275.1,275.47,38500.0
2008-05-02 12:20:00,275.49,275.49,274.43,274.86,27100.0,275.49,275.49,274.43,274.86,27100.0
2008-05-02 12:25:00,274.77,274.94,273.81,274.0,52500.0,274.77,274.94,273.81,274.0,52500.0
2008-05-02 12:30:00,274.0,275.44,273.89,275.19,33600.0,274.0,275.44,273.89,275.19,33600.0
2008-05-02 12:35:00,275.39,275.4,274.17,274.49,22300.0,275.39,275.4,274.17,274.49,22300.0
2008-05-02 12:40:00,274.28,276.07,274.12,275.95,53400.0,274.28,276.07,274.12,275.95,53400.0
2008-05-02 12:45:00,275.95,276.78,275.7,276.02,44100.0,275.95,276.78,275.7,276.02,44100.0
2008-05-02 12:50:00,276.1,276.4,275.12,275.32,28400.0,276.1,276.4,275.12,275.32,28400.0
2008-05-02 12:55:00,275.31,275.99,275.22,275.6,16600.0,275.31,275.99,275.22,275.6,16600.0
2008-05-02 13:00:00,275.63,275.72,274.7,274.75,26200.0,275.63,275.72,274.7,274.75,26200.0
2008-05-02 13:05:00,274.75,275.5,274.63,274.87,33200.0,274.75,275.5,274.63,274.87,33200.0
2008-05-02 13:10:00,274.81,275.49,274.8,275.12,17400.0,274.81,275.49,274.8,275.12,17400.0
2008-05-02 13:15:00,275.12,275.68,274.8,275.5,18500.0,275.12,275.68,274.8,275.5,18500.0
2008-05-02 13:20:00,275.4,276.48,275.4,276.17,18200.0,275.4,276.48,275.4,276.17,18200.0
2008-05-02 13:25:00,276.29,277.14,276.17,276.95,27500.0,276.29,277.14,276.17,276.95,27500.0
2008-05-02 13:30:00,276.96,277.15,275.98,276.09,39800.0,276.96,277.15,275.98,276.09,39800.0
2008-05-02 13:35:00,276.02,276.39,275.75,275.75,15100.0,276.02,276.39,275.75,275.75,15100.0
2008-05-02 13:40:00,275.8,276.35,275.35,276.19,17600.0,275.8,276.35,275.35,276.19,17600.0
2008-05-02 13:45:00,276.2,277.41,276.2,277.1,32800.0,276.2,277.41,276.2,277.1,32800.0
2008-05-02 13:50:00,277.03,277.4,276.6,277.22,18100.0,277.03,277.4,276.6,277.22,18100.0
2008-05-02 13:55:00,277.17,277.39,276.69,277.16,47900.0,277.17,277.39,276.69,277.16,47900.0
2008-05-02 14:00:00,277.18,277.43,276.96,277.2,15700.0,277.18,277.43,276.96,277.2,15700.0
2008-05-02 14:05:00,277.15,277.41,276.08,276.19,43700.0,277.15,277.41,276.08,276.19,43700.0
2008-05-02 14:10:00,276.25,277.23,276.25,276.72,29200.0,276.25,277.23,276.25,276.72,29200.0
2008-05-02 14:15:00,276.72,276.89,276.3,276.75,20600.0,276.72,276.89,276.3,276.75,20600.0
2008-05-02 14:20:00,276.68,277.2,276.55,277.15,20800.0,276.68,277.2,276.55,277.15,20800.0
2008-05-02 14:25:00,277.15,277.21,276.77,276.77,17900.0,277.15,277.21,276.77,276.77,17900.0
2008-05-02 14:30:00,276.74,277.0,276.27,276.61,27800.0,276.74,277.0,276.27,276.61,27800.0
2008-05-02 14:35:00,276.58,276.83,275.23,275.23,50700.0,276.58,276.83,275.23,275.23,50700.0
2008-05-02 14:40:00,275.23,275.54,274.05,274.37,87700.0,275.23,275.54,274.05,274.37,87700.0
2008-05-02 14:45:00,274.4,274.54,272.68,273.89,84400.0,274.4,274.54,272.68,273.89,84400.0
2008-05-02 14:50:00,273.8,274.28,273.21,273.24,43300.0,273.8,274.28,273.21,273.24,43300.0
2008-05-02 14:55:00,273.21,273.42,271.32,271.32,74800.0,273.21,273.42,271.32,271.32,74800.0
2008-05-02 15:00:00,271.34,272.35,271.0,272.0,39600.0,271.34,272.35,271.0,272.0,39600.0
2008-05-02 15:05:00,272.01,272.74,271.8,272.74,35500.0,272.01,272.74,271.8,272.74,35500.0
2008-05-02 15:10:00,272.75,274.46,272.75,273.31,47300.0,272.75,274.46,272.75,273.31,47300.0
2008-05-02 15:15:00,273.33,274.2,273.15,273.41,25900.0,273.33,274.2,273.15,273.41,25900.0
2008-05-02 15:20:00,273.24,273.56,272.1,273.02,34800.0,273.24,273.56,272.1,273.02,34800.0
2008-05-02 15:25:00,272.74,274.26,272.74,273.81,45400.0,272.74,274.26,272.74,273.81,45400.0
2008-05-02 15:30:00,273.68,274.47,273.01,273.05,33100.0,273.68,274.47,273.01,273.05,33100.0
2008-05-02 15:35:00,273.16,274.4,273.04,274.02,36400.0,273.16,274.4,273.04,274.02,36400.0
2008-05-02 15:40:00,274.16,274.29,273.34,273.85,31000.0,274.16,274.29,273.34,273.85,31000.0
2008-05-02 15:45:00,273.85,274.15,273.51,274.02,39800.0,273.85,274.15,273.51,274.02,39800.0
2008-05-02 15:50:00,274.01,276.0,274.01,275.76,117300.0,274.01,276.0,274.01,275.76,117300.0
2008-05-02 15:55:00,275.83,276.28,274.56,275.84,87800.0,275.83,276.28,274.56,275.84,87800.0
2008-05-05 09:30:00,274.22,274.94,270.27,271.11,124700.0,274.22,274.94,270.27,271.11,124700.0
2008-05-05 09:35:00,271.12,272.76,270.3,270.93,74100.0,271.12,272.76,270.3,270.93,74100.0
2008-05-05 09:40:00,270.93,271.01,269.0,270.25,102700.0,270.93,271.01,269.0,270.25,102700.0
2008-05-05 09:45:00,270.5,270.72,269.6,269.98,49200.0,270.5,270.72,269.6,269.98,49200.0
2008-05-05 09:50:00,269.75,270.34,267.83,268.15,102600.0,269.75,270.34,267.83,268.15,102600.0
2008-05-05 09:55:00,268.03,268.46,266.91,267.6,93000.0,268.03,268.46,266.91,267.6,93000.0
2008-05-05 10:00:00,267.62,267.87,265.27,266.34,141600.0,267.62,267.87,265.27,266.34,141600.0
2008-05-05 10:05:00,266.04,267.78,264.77,265.35,128000.0,266.04,267.78,264.77,265.35,128000.0
2008-05-05 10:10:00,265.56,266.5,264.35,265.81,119000.0,265.56,266.5,264.35,265.81,119000.0
2008-05-05 10:15:00,265.89,266.45,264.62,264.97,83500.0,265.89,266.45,264.62,264.97,83500.0
2008-05-05 10:20:00,264.95,265.36,262.5,262.99,114900.0,264.95,265.36,262.5,262.99,114900.0
2008-05-05 10:25:00,262.99,264.1,262.16,263.47,111900.0,262.99,264.1,262.16,263.47,111900.0
2008-05-05 10:30:00,263.44,264.96,262.7,264.51,72300.0,263.44,264.96,262.7,264.51,72300.0
2008-05-05 10:35:00,264.54,265.97,264.44,265.19,69800.0,264.54,265.97,264.44,265.19,69800.0
2008-05-05 10:40:00,265.2,265.83,264.49,265.79,47100.0,265.2,265.83,264.49,265.79,47100.0
2008-05-05 10:45:00,265.82,267.0,265.0,265.0,74300.0,265.82,267.0,265.0,265.0,74300.0
2008-05-05 10:50:00,265.13,265.62,264.02,264.11,46900.0,265.13,265.62,264.02,264.11,46900.0
2008-05-05 10:55:00,264.05,265.6,263.69,265.13,52900.0,264.05,265.6,263.69,265.13,52900.0
2008-05-05 11:00:00,265.1,265.1,264.11,264.7,27700.0,265.1,265.1,264.11,264.7,27700.0
2008-05-05 11:05:00,264.83,267.2,264.59,267.01,75200.0,264.83,267.2,264.59,267.01,75200.0
2008-05-05 11:10:00,267.2,268.63,267.0,268.39,86200.0,267.2,268.63,267.0,268.39,86200.0
2008-05-05 11:15:00,268.38,268.75,267.7,268.52,52200.0,268.38,268.75,267.7,268.52,52200.0
2008-05-05 11:20:00,268.44,269.71,268.4,268.99,64200.0,268.44,269.71,268.4,268.99,64200.0
2008-05-05 11:25:00,268.93,269.03,267.85,268.07,41400.0,268.93,269.03,267.85,268.07,41400.0
2008-05-05 11:30:00,268.05,268.5,267.06,267.09,29300.0,268.05,268.5,267.06,267.09,29300.0
2008-05-05 11:35:00,267.07,267.37,265.75,266.0,49000.0,267.07,267.37,265.75,266.0,49000.0
2008-05-05 11:40:00,265.92,267.9,265.83,267.73,32300.0,265.92,267.9,265.83,267.73,32300.0
2008-05-05 11:45:00,267.91,267.98,267.06,267.76,17100.0,267.91,267.98,267.06,267.76,17100.0
2008-05-05 11:50:00,267.67,268.77,267.62,267.77,50800.0,267.67,268.77,267.62,267.77,50800.0
2008-05-05 11:55:00,267.77,268.09,267.4,267.86,15100.0,267.77,268.09,267.4,267.86,15100.0
2008-05-05 12:00:00,267.8,267.97,267.24,267.43,9100.0,267.8,267.97,267.24,267.43,9100.0
2008-05-05 12:05:00,267.42,268.44,267.14,267.66,23700.0,267.42,268.44,267.14,267.66,23700.0
2008-05-05 12:10:00,267.57,268.8,267.21,268.53,19200.0,267.57,268.8,267.21,268.53,19200.0
2008-05-05 12:15:00,268.76,270.0,268.52,269.81,63200.0,268.76,270.0,268.52,269.81,63200.0
2008-05-05 12:20:00,269.81,270.03,268.73,269.08,25800.0,269.81,270.03,268.73,269.08,25800.0
2008-05-05 12:25:00,269.12,269.4,268.03,268.35,32800.0,269.12,269.4,268.03,268.35,32800.0
2008-05-05 12:30:00,268.5,268.82,268.37,268.77,10500.0,268.5,268.82,268.37,268.77,10500.0
2008-05-05 12:35:00,268.84,269.0,267.96,268.5,15900.0,268.84,269.0,267.96,268.5,15900.0
2008-05-05 12:40:00,268.56,268.72,268.4,268.61,2800.0,268.56,268.72,268.4,268.61,2800.0
2008-05-05 12:45:00,268.5,268.59,267.81,268.47,16900.0,268.5,268.59,267.81,268.47,16900.0
2008-05-05 12:50:00,268.44,268.62,268.11,268.48,7500.0,268.44,268.62,268.11,268.48,7500.0
2008-05-05 12:55:00,268.26,268.55,267.99,268.14,4800.0,268.26,268.55,267.99,268.14,4800.0
2008-05-05 13:00:00,268.39,269.29,267.7,267.7,24600.0,268.39,269.29,267.7,267.7,24600.0
2008-05-05 13:05:00,267.88,267.96,266.76,266.96,29700.0,267.88,267.96,266.76,266.96,29700.0
2008-05-05 13:10:00,267.01,267.45,266.57,267.08,19600.0,267.01,267.45,266.57,267.08,19600.0
2008-05-05 13:15:00,267.4,267.4,266.4,266.5,10700.0,267.4,267.4,266.4,266.5,10700.0
2008-05-05 13:20:00,266.36,267.25,266.02,266.66,16900.0,266.36,267.25,266.02,266.66,16900.0
2008-05-05 13:25:00,266.69,266.96,266.24,266.86,10400.0,266.69,266.96,266.24,266.86,10400.0
2008-05-05 13:30:00,266.78,267.65,266.76,267.65,20000.0,266.78,267.65,266.76,267.65,20000.0
2008-05-05 13:35:00,267.53,267.63,266.84,267.11,7800.0,267.53,267.63,266.84,267.11,7800.0
2008-05-05 13:40:00,267.06,267.62,266.9,267.33,10700.0,267.06,267.62,266.9,267.33,10700.0
2008-05-05 13:45:00,267.59,267.65,266.53,266.53,11300.0,267.59,267.65,266.53,266.53,11300.0
2008-05-05 13:50:00,266.53,266.73,265.53,266.14,18200.0,266.53,266.73,265.53,266.14,18200.0
2008-05-05 13:55:00,266.08,266.16,265.6,266.0,12900.0,266.08,266.16,265.6,266.0,12900.0
2008-05-05 14:00:00,265.99,266.97,265.8,266.9,21200.0,265.99,266.97,265.8,266.9,21200.0
2008-05-05 14:05:00,266.98,267.15,266.52,266.64,13400.0,266.98,267.15,266.52,266.64,13400.0
2008-05-05 14:10:00,266.73,266.83,266.11,266.35,11700.0,266.73,266.83,266.11,266.35,11700.0
2008-05-05 14:15:00,266.47,267.14,266.43,266.94,10400.0,266.47,267.14,266.43,266.94,10400.0
2008-05-05 14:20:00,266.71,268.39,266.7,267.8,47200.0,266.71,268.39,266.7,267.8,47200.0
2008-05-05 14:25:00,267.88,268.07,267.25,267.96,21600.0,267.88,268.07,267.25,267.96,21600.0
2008-05-05 14:30:00,267.77,268.06,267.3,268.0,18000.0,267.77,268.06,267.3,268.0,18000.0
2008-05-05 14:35:00,267.98,268.4,267.5,267.58,19200.0,267.98,268.4,267.5,267.58,19200.0
2008-05-05 14:40:00,267.56,268.29,267.51,268.23,13200.0,267.56,268.29,267.51,268.23,13200.0
2008-05-05 14:45:00,268.12,269.0,267.88,268.52,20900.0,268.12,269.0,267.88,268.52,20900.0
2008-05-05 14:50:00,268.48,269.22,268.31,268.68,20500.0,268.48,269.22,268.31,268.68,20500.0
2008-05-05 14:55:00,268.74,268.75,267.74,267.74,15800.0,268.74,268.75,267.74,267.74,15800.0
2008-05-05 15:00:00,267.76,269.15,267.76,268.7,19000.0,267.76,269.15,267.76,268.7,19000.0
2008-05-05 15:05:00,268.9,268.9,268.3,268.47,15300.0,268.9,268.9,268.3,268.47,15300.0
2008-05-05 15:10:00,268.32,268.74,268.1,268.48,17300.0,268.32,268.74,268.1,268.48,17300.0
2008-05-05 15:15:00,268.5,268.91,268.4,268.58,14300.0,268.5,268.91,268.4,268.58,14300.0
2008-05-05 15:20:00,268.68,269.88,268.68,269.83,31600.0,268.68,269.88,268.68,269.83,31600.0
2008-05-05 15:25:00,269.66,269.84,269.07,269.11,29800.0,269.66,269.84,269.07,269.11,29800.0
2008-05-05 15:30:00,269.16,270.3,268.27,268.63,73900.0,269.16,270.3,268.27,268.63,73900.0
2008-05-05 15:35:00,268.6,268.73,267.54,267.7,47300.0,268.6,268.73,267.54,267.7,47300.0
2008-05-05 15:40:00,267.7,268.43,266.8,267.81,48800.0,267.7,268.43,266.8,267.81,48800.0
2008-05-05 15:45:00,267.85,268.18,267.16,267.57,29200.0,267.85,268.18,267.16,267.57,29200.0
2008-05-05 15:50:00,267.68,268.38,267.57,268.14,35600.0,267.68,268.38,267.57,268.14,35600.0
2008-05-05 15:55:00,268.14,268.82,268.0,268.3,65500.0,268.14,268.82,268.0,268.3,65500.0
2008-05-06 09:30:00,269.65,269.94,266.24,266.79,96200.0,269.65,269.94,266.24,266.79,96200.0
2008-05-06 09:35:00,266.9,271.5,266.46,270.86,102500.0,266.9,271.5,266.46,270.86,102500.0
2008-05-06 09:40:00,270.86,274.21,270.52,274.15,142000.0,270.86,274.21,270.52,274.15,142000.0
2008-05-06 09:45:00,274.03,274.5,272.18,272.82,132900.0,274.03,274.5,272.18,272.82,132900.0
2008-05-06 09:50:00,273.05,276.98,272.6,276.8,115900.0,273.05,276.98,272.6,276.8,115900.0
2008-05-06 09:55:00,276.89,277.38,275.23,275.92,93400.0,276.89,277.38,275.23,275.92,93400.0
2008-05-06 10:00:00,275.96,278.19,275.2,277.92,85900.0,275.96,278.19,275.2,277.92,85900.0
2008-05-06 10:05:00,278.15,278.15,276.72,278.14,67500.0,278.15,278.15,276.72,278.14,67500.0
2008-05-06 10:10:00,277.98,278.32,276.39,276.39,61800.0,277.98,278.32,276.39,276.39,61800.0
2008-05-06 10:15:00,276.39,276.89,276.0,276.54,45900.0,276.39,276.89,276.0,276.54,45900.0
2008-05-06 10:20:00,276.79,276.8,275.16,275.68,68600.0,276.79,276.8,275.16,275.68,68600.0
2008-05-06 10:25:00,275.7,276.79,275.35,276.67,31900.0,275.7,276.79,275.35,276.67,31900.0
2008-05-06 10:30:00,276.67,277.99,276.32,277.99,45200.0,276.67,277.99,276.32,277.99,45200.0
2008-05-06 10:35:00,277.99,279.9,277.85,279.5,133300.0,277.99,279.9,277.85,279.5,133300.0
2008-05-06 10:40:00,279.28,280.48,279.26,280.43,90600.0,279.28,280.48,279.26,280.43,90600.0
2008-05-06 10:45:00,280.4,282.98,280.0,282.65,177500.0,280.4,282.98,280.0,282.65,177500.0
2008-05-06 10:50:00,282.58,282.68,281.8,282.16,90600.0,282.58,282.68,281.8,282.16,90600.0
2008-05-06 10:55:00,282.25,283.95,282.02,283.91,85600.0,282.25,283.95,282.02,283.91,85600.0
2008-05-06 11:00:00,283.91,284.3,282.3,282.3,72900.0,283.91,284.3,282.3,282.3,72900.0
2008-05-06 11:05:00,282.29,282.86,281.44,282.07,74700.0,282.29,282.86,281.44,282.07,74700.0
2008-05-06 11:10:00,282.16,282.77,281.6,282.55,39100.0,282.16,282.77,281.6,282.55,39100.0
2008-05-06 11:15:00,282.52,282.6,281.78,282.15,38800.0,282.52,282.6,281.78,282.15,38800.0
2008-05-06 11:20:00,282.14,282.28,280.25,280.82,59200.0,282.14,282.28,280.25,280.82,59200.0
2008-05-06 11:25:00,281.1,282.0,280.64,281.53,35000.0,281.1,282.0,280.64,281.53,35000.0
2008-05-06 11:30:00,281.68,281.9,281.0,281.7,17700.0,281.68,281.9,281.0,281.7,17700.0
2008-05-06 11:35:00,281.66,283.25,281.48,281.92,48600.0,281.66,283.25,281.48,281.92,48600.0
2008-05-06 11:40:00,281.7,281.8,281.0,281.8,17200.0,281.7,281.8,281.0,281.8,17200.0
2008-05-06 11:45:00,281.8,282.73,281.4,282.47,16800.0,281.8,282.73,281.4,282.47,16800.0
2008-05-06 11:50:00,282.77,282.77,281.8,281.82,18700.0,282.77,282.77,281.8,281.82,18700.0
2008-05-06 11:55:00,281.82,282.99,281.78,282.99,27400.0,281.82,282.99,281.78,282.99,27400.0
2008-05-06 12:00:00,282.89,284.21,282.79,283.29,75200.0,282.89,284.21,282.79,283.29,75200.0
2008-05-06 12:05:00,283.29,284.0,283.1,283.84,25000.0,283.29,284.0,283.1,283.84,25000.0
2008-05-06 12:10:00,283.61,283.9,282.6,282.8,26200.0,283.61,283.9,282.6,282.8,26200.0
2008-05-06 12:15:00,282.8,283.21,282.35,282.91,22400.0,282.8,283.21,282.35,282.91,22400.0
2008-05-06 12:20:00,282.87,283.23,281.8,281.81,17200.0,282.87,283.23,281.8,281.81,17200.0
2008-05-06 12:25:00,281.81,281.95,281.36,281.71,27800.0,281.81,281.95,281.36,281.71,27800.0
2008-05-06 12:30:00,281.76,282.0,281.44,281.7,13200.0,281.76,282.0,281.44,281.7,13200.0
2008-05-06 12:35:00,281.71,281.9,280.26,281.22,43200.0,281.71,281.9,280.26,281.22,43200.0
2008-05-06 12:40:00,281.07,281.41,280.53,281.36,14000.0,281.07,281.41,280.53,281.36,14000.0
2008-05-06 12:45:00,281.41,281.85,281.09,281.32,16200.0,281.41,281.85,281.09,281.32,16200.0
2008-05-06 12:50:00,281.26,281.86,281.23,281.65,20800.0,281.26,281.86,281.23,281.65,20800.0
2008-05-06 12:55:00,281.64,281.64,280.5,280.6,12500.0,281.64,281.64,280.5,280.6,12500.0
2008-05-06 13:00:00,280.82,281.16,280.55,280.55,13300.0,280.82,281.16,280.55,280.55,13300.0
2008-05-06 13:05:00,280.6,281.07,280.54,280.95,13100.0,280.6,281.07,280.54,280.95,13100.0
2008-05-06 13:10:00,280.96,281.34,280.95,281.06,12000.0,280.96,281.34,280.95,281.06,12000.0
2008-05-06 13:15:00,281.06,281.18,280.63,280.82,24000.0,281.06,281.18,280.63,280.82,24000.0
2008-05-06 13:20:00,280.82,281.01,279.28,279.33,35700.0,280.82,281.01,279.28,279.33,35700.0
2008-05-06 13:25:00,279.74,279.74,278.54,279.02,54100.0,279.74,279.74,278.54,279.02,54100.0
2008-05-06 13:30:00,279.01,279.21,278.2,278.5,38300.0,279.01,279.21,278.2,278.5,38300.0
2008-05-06 13:35:00,278.47,278.67,277.61,278.05,42400.0,278.47,278.67,277.61,278.05,42400.0
2008-05-06 13:40:00,278.0,279.25,278.0,279.25,39900.0,278.0,279.25,278.0,279.25,39900.0
2008-05-06 13:45:00,279.25,279.56,278.44,278.82,25600.0,279.25,279.56,278.44,278.82,25600.0
2008-05-06 13:50:00,278.81,279.0,278.5,278.73,22700.0,278.81,279.0,278.5,278.73,22700.0
2008-05-06 13:55:00,278.85,278.87,277.78,278.62,22800.0,278.85,278.87,277.78,278.62,22800.0
2008-05-06 14:00:00,278.63,278.78,277.25,277.25,26500.0,278.63,278.78,277.25,277.25,26500.0
2008-05-06 14:05:00,277.46,277.47,276.3,276.86,39500.0,277.46,277.47,276.3,276.86,39500.0
2008-05-06 14:10:00,276.78,277.17,276.23,276.69,39000.0,276.78,277.17,276.23,276.69,39000.0
2008-05-06 14:15:00,276.8,277.99,276.8,277.32,33500.0,276.8,277.99,276.8,277.32,33500.0
2008-05-06 14:20:00,277.4,278.0,277.39,277.64,30700.0,277.4,278.0,277.39,277.64,30700.0
2008-05-06 14:25:00,277.82,279.27,277.65,278.86,40300.0,277.82,279.27,277.65,278.86,40300.0
2008-05-06 14:30:00,279.01,279.04,277.63,278.47,47200.0,279.01,279.04,277.63,278.47,47200.0
2008-05-06 14:35:00,278.51,278.56,277.36,277.68,19500.0,278.51,278.56,277.36,277.68,19500.0
2008-05-06 14:40:00,277.5,278.0,277.5,277.85,4300.0,277.5,278.0,277.5,277.85,4300.0
2008-05-06 14:45:00,277.95,278.7,277.82,278.7,11300.0,277.95,278.7,277.82,278.7,11300.0
2008-05-06 14:50:00,278.61,279.83,278.58,279.74,53800.0,278.61,279.83,278.58,279.74,53800.0
2008-05-06 14:55:00,279.73,280.6,279.47,280.0,43500.0,279.73,280.6,279.47,280.0,43500.0
2008-05-06 15:00:00,280.0,280.26,278.88,279.07,47100.0,280.0,280.26,278.88,279.07,47100.0
2008-05-06 15:05:00,279.3,280.28,279.09,279.98,36400.0,279.3,280.28,279.09,279.98,36400.0
2008-05-06 15:10:00,280.11,280.31,278.57,278.85,34600.0,280.11,280.31,278.57,278.85,34600.0
2008-05-06 15:15:00,278.7,279.3,278.25,278.28,25300.0,278.7,279.3,278.25,278.28,25300.0
2008-05-06 15:20:00,278.44,279.27,277.86,278.24,56300.0,278.44,279.27,277.86,278.24,56300.0
2008-05-06 15:25:00,278.19,278.7,277.88,277.88,19600.0,278.19,278.7,277.88,277.88,19600.0
2008-05-06 15:30:00,278.0,279.21,277.89,278.8,40900.0,278.0,279.21,277.89,278.8,40900.0
2008-05-06 15:35:00,278.97,279.76,278.94,279.2,34600.0,278.97,279.76,278.94,279.2,34600.0
2008-05-06 15:40:00,279.14,279.8,278.65,279.54,41400.0,279.14,279.8,278.65,279.54,41400.0
2008-05-06 15:45:00,279.5,280.21,279.06,279.26,53100.0,279.5,280.21,279.06,279.26,53100.0
2008-05-06 15:50:00,279.31,279.97,278.32,278.36,43800.0,279.31,279.97,278.32,278.36,43800.0
2008-05-06 15:55:00,278.36,278.78,277.9,278.05,62800.0,278.36,278.78,277.9,278.05,62800.0
2008-05-07 09:30:00,284.32,287.2,282.76,285.4,174300.0,284.32,287.2,282.76,285.4,174300.0
2008-05-07 09:35:00,285.27,286.43,285.1,286.25,95800.0,285.27,286.43,285.1,286.25,95800.0
2008-05-07 09:40:00,286.01,286.5,282.04,283.05,124500.0,286.01,286.5,282.04,283.05,124500.0
2008-05-07 09:45:00,283.14,284.48,283.02,283.51,62500.0,283.14,284.48,283.02,283.51,62500.0
2008-05-07 09:50:00,283.51,283.76,280.0,281.06,104600.0,283.51,283.76,280.0,281.06,104600.0
2008-05-07 09:55:00,281.07,282.79,280.71,281.95,50700.0,281.07,282.79,280.71,281.95,50700.0
2008-05-07 10:00:00,281.85,282.6,280.73,280.77,48300.0,281.85,282.6,280.73,280.77,48300.0
2008-05-07 10:05:00,280.78,282.43,280.76,281.82,44600.0,280.78,282.43,280.76,281.82,44600.0
2008-05-07 10:10:00,281.83,282.5,281.31,281.73,32200.0,281.83,282.5,281.31,281.73,32200.0
2008-05-07 10:15:00,281.88,282.13,280.5,280.5,43800.0,281.88,282.13,280.5,280.5,43800.0
2008-05-07 10:20:00,280.75,280.75,277.46,279.33,131700.0,280.75,280.75,277.46,279.33,131700.0
2008-05-07 10:25:00,279.43,280.5,278.73,280.06,52600.0,279.43,280.5,278.73,280.06,52600.0
2008-05-07 10:30:00,279.97,280.33,278.5,280.11,59900.0,279.97,280.33,278.5,280.11,59900.0
2008-05-07 10:35:00,280.06,281.47,278.6,279.7,58500.0,280.06,281.47,278.6,279.7,58500.0
2008-05-07 10:40:00,279.7,280.83,279.59,280.08,41000.0,279.7,280.83,279.59,280.08,41000.0
2008-05-07 10:45:00,280.03,280.47,279.11,279.81,33100.0,280.03,280.47,279.11,279.81,33100.0
2008-05-07 10:50:00,279.53,280.89,279.5,280.44,40900.0,279.53,280.89,279.5,280.44,40900.0
2008-05-07 10:55:00,280.41,280.64,279.07,279.98,33300.0,280.41,280.64,279.07,279.98,33300.0
2008-05-07 11:00:00,279.8,281.9,279.57,280.63,41100.0,279.8,281.9,279.57,280.63,41100.0
2008-05-07 11:05:00,280.41,281.27,280.41,280.8,24200.0,280.41,281.27,280.41,280.8,24200.0
2008-05-07 11:10:00,281.03,281.5,280.25,280.89,31400.0,281.03,281.5,280.25,280.89,31400.0
2008-05-07 11:15:00,280.85,281.31,279.35,279.36,43000.0,280.85,281.31,279.35,279.36,43000.0
2008-05-07 11:20:00,279.36,279.7,278.54,279.01,41200.0,279.36,279.7,278.54,279.01,41200.0
2008-05-07 11:25:00,279.28,280.38,279.0,279.0,19000.0,279.28,280.38,279.0,279.0,19000.0
2008-05-07 11:30:00,279.0,279.07,278.2,278.65,32700.0,279.0,279.07,278.2,278.65,32700.0
2008-05-07 11:35:00,278.64,278.8,276.54,277.36,70100.0,278.64,278.8,276.54,277.36,70100.0
2008-05-07 11:40:00,277.26,278.42,276.5,278.18,31400.0,277.26,278.42,276.5,278.18,31400.0
2008-05-07 11:45:00,278.14,278.21,277.4,277.4,12000.0,278.14,278.21,277.4,277.4,12000.0
2008-05-07 11:50:00,277.45,277.78,276.7,276.7,37800.0,277.45,277.78,276.7,276.7,37800.0
2008-05-07 11:55:00,276.8,277.68,276.25,277.42,34700.0,276.8,277.68,276.25,277.42,34700.0
2008-05-07 12:00:00,277.34,281.87,277.27,281.74,89500.0,277.34,281.87,277.27,281.74,89500.0
2008-05-07 12:05:00,281.86,281.86,280.32,280.91,45200.0,281.86,281.86,280.32,280.91,45200.0
2008-05-07 12:10:00,280.77,281.2,279.49,280.74,44100.0,280.77,281.2,279.49,280.74,44100.0
2008-05-07 12:15:00,280.75,282.58,280.39,281.84,55600.0,280.75,282.58,280.39,281.84,55600.0
2008-05-07 12:20:00,281.73,282.12,281.09,281.19,19800.0,281.73,282.12,281.09,281.19,19800.0
2008-05-07 12:25:00,281.2,281.45,280.66,280.72,27400.0,281.2,281.45,280.66,280.72,27400.0
2008-05-07 12:30:00,280.75,281.99,280.75,281.84,21800.0,280.75,281.99,280.75,281.84,21800.0
2008-05-07 12:35:00,281.82,281.82,281.01,281.73,28700.0,281.82,281.82,281.01,281.73,28700.0
2008-05-07 12:40:00,281.78,282.0,281.28,281.43,15600.0,281.78,282.0,281.28,281.43,15600.0
2008-05-07 12:45:00,281.36,281.49,281.07,281.29,8800.0,281.36,281.49,281.07,281.29,8800.0
2008-05-07 12:50:00,281.25,281.75,281.01,281.75,12200.0,281.25,281.75,281.01,281.75,12200.0
2008-05-07 12:55:00,281.78,282.9,281.78,282.62,59900.0,281.78,282.9,281.78,282.62,59900.0
2008-05-07 13:00:00,282.62,282.62,281.56,282.17,26600.0,282.62,282.62,281.56,282.17,26600.0
2008-05-07 13:05:00,282.03,282.08,281.72,281.74,22200.0,282.03,282.08,281.72,281.74,22200.0
2008-05-07 13:10:00,281.7,281.95,281.5,281.79,23100.0,281.7,281.95,281.5,281.79,23100.0
2008-05-07 13:15:00,281.79,281.82,281.25,281.4,21000.0,281.79,281.82,281.25,281.4,21000.0
2008-05-07 13:20:00,281.4,281.4,280.12,280.33,46000.0,281.4,281.4,280.12,280.33,46000.0
2008-05-07 13:25:00,280.34,281.39,280.34,280.73,19000.0,280.34,281.39,280.34,280.73,19000.0
2008-05-07 13:30:00,280.75,282.52,280.75,282.07,35200.0,280.75,282.52,280.75,282.07,35200.0
2008-05-07 13:35:00,281.88,282.37,281.53,281.76,19300.0,281.88,282.37,281.53,281.76,19300.0
2008-05-07 13:40:00,281.81,282.25,281.32,281.34,25200.0,281.81,282.25,281.32,281.34,25200.0
2008-05-07 13:45:00,281.34,281.78,281.01,281.29,44500.0,281.34,281.78,281.01,281.29,44500.0
2008-05-07 13:50:00,281.33,281.63,281.18,281.58,26800.0,281.33,281.63,281.18,281.58,26800.0
2008-05-07 13:55:00,281.43,281.43,280.1,280.1,37400.0,281.43,281.43,280.1,280.1,37400.0
2008-05-07 14:00:00,280.18,280.97,280.11,280.77,11400.0,280.18,280.97,280.11,280.77,11400.0
2008-05-07 14:05:00,280.57,281.0,280.21,280.69,20800.0,280.57,281.0,280.21,280.69,20800.0
2008-05-07 14:10:00,280.91,280.93,278.69,278.99,52800.0,280.91,280.93,278.69,278.99,52800.0
2008-05-07 14:15:00,278.84,279.2,278.4,279.0,19800.0,278.84,279.2,278.4,279.0,19800.0
2008-05-07 14:20:00,278.88,278.96,277.21,277.21,32900.0,278.88,278.96,277.21,277.21,32900.0
2008-05-07 14:25:00,277.22,278.77,276.66,276.73,59800.0,277.22,278.77,276.66,276.73,59800.0
2008-05-07 14:30:00,276.67,277.75,276.23,277.0,48300.0,276.67,277.75,276.23,277.0,48300.0
2008-05-07 14:35:00,277.18,277.71,276.26,276.57,28800.0,277.18,277.71,276.26,276.57,28800.0
2008-05-07 14:40:00,276.6,277.89,275.66,276.2,46900.0,276.6,277.89,275.66,276.2,46900.0
2008-05-07 14:45:00,276.0,276.7,275.6,276.35,26700.0,276.0,276.7,275.6,276.35,26700.0
2008-05-07 14:50:00,276.25,277.58,276.25,277.2,26500.0,276.25,277.58,276.25,277.2,26500.0
2008-05-07 14:55:00,277.24,278.0,276.46,277.34,26700.0,277.24,278.0,276.46,277.34,26700.0
2008-05-07 15:00:00,277.35,277.51,276.04,276.67,28000.0,277.35,277.51,276.04,276.67,28000.0
2008-05-07 15:05:00,276.64,276.7,275.52,275.8,36500.0,276.64,276.7,275.52,275.8,36500.0
2008-05-07 15:10:00,275.78,277.0,275.23,276.47,35400.0,275.78,277.0,275.23,276.47,35400.0
2008-05-07 15:15:00,276.57,278.5,276.54,277.58,50100.0,276.57,278.5,276.54,277.58,50100.0
2008-05-07 15:20:00,277.76,279.28,277.6,277.6,63700.0,277.76,279.28,277.6,277.6,63700.0
2008-05-07 15:25:00,277.63,278.15,276.71,277.7,45900.0,277.63,278.15,276.71,277.7,45900.0
2008-05-07 15:30:00,277.51,278.61,277.15,278.46,30400.0,277.51,278.61,277.15,278.46,30400.0
2008-05-07 15:35:00,278.45,278.76,277.68,278.17,25200.0,278.45,278.76,277.68,278.17,25200.0
2008-05-07 15:40:00,278.15,278.18,276.8,277.4,51800.0,278.15,278.18,276.8,277.4,51800.0
2008-05-07 15:45:00,277.48,278.44,277.02,277.53,37600.0,277.48,278.44,277.02,277.53,37600.0
2008-05-07 15:50:00,277.52,277.92,276.85,277.17,40800.0,277.52,277.92,276.85,277.17,40800.0
2008-05-07 15:55:00,277.18,277.22,276.5,276.69,53200.0,277.18,277.22,276.5,276.69,53200.0
2008-05-08 09:30:00,277.41,279.49,274.12,274.94,134900.0,277.41,279.49,274.12,274.94,134900.0
2008-05-08 09:35:00,274.95,277.73,274.42,277.26,44800.0,274.95,277.73,274.42,277.26,44800.0
2008-05-08 09:40:00,277.19,278.12,276.51,278.12,32600.0,277.19,278.12,276.51,278.12,32600.0
2008-05-08 09:45:00,278.0,278.93,277.3,278.58,45900.0,278.0,278.93,277.3,278.58,45900.0
2008-05-08 09:50:00,278.5,279.95,278.03,279.21,57300.0,278.5,279.95,278.03,279.21,57300.0
2008-05-08 09:55:00,279.34,280.94,278.08,278.5,82700.0,279.34,280.94,278.08,278.5,82700.0
2008-05-08 10:00:00,278.4,278.75,276.38,277.81,62700.0,278.4,278.75,276.38,277.81,62700.0
2008-05-08 10:05:00,277.77,279.6,276.93,278.3,39100.0,277.77,279.6,276.93,278.3,39100.0
2008-05-08 10:10:00,278.21,279.0,277.57,278.43,25400.0,278.21,279.0,277.57,278.43,25400.0
2008-05-08 10:15:00,278.58,279.56,278.06,278.33,22600.0,278.58,279.56,278.06,278.33,22600.0
2008-05-08 10:20:00,278.17,279.5,278.1,279.09,22500.0,278.17,279.5,278.1,279.09,22500.0
2008-05-08 10:25:00,279.11,280.79,278.94,280.47,49800.0,279.11,280.79,278.94,280.47,49800.0
2008-05-08 10:30:00,280.21,281.69,280.21,280.85,73400.0,280.21,281.69,280.21,280.85,73400.0
2008-05-08 10:35:00,280.92,281.25,279.15,279.51,54500.0,280.92,281.25,279.15,279.51,54500.0
2008-05-08 10:40:00,279.52,280.39,278.0,278.2,37200.0,279.52,280.39,278.0,278.2,37200.0
2008-05-08 10:45:00,278.05,279.53,278.05,278.61,22600.0,278.05,279.53,278.05,278.61,22600.0
2008-05-08 10:50:00,278.61,279.35,277.72,278.16,16000.0,278.61,279.35,277.72,278.16,16000.0
2008-05-08 10:55:00,278.23,279.68,277.99,278.56,24700.0,278.23,279.68,277.99,278.56,24700.0
2008-05-08 11:00:00,278.64,279.86,278.64,279.73,17900.0,278.64,279.86,278.64,279.73,17900.0
2008-05-08 11:05:00,279.65,281.2,279.65,280.32,54200.0,279.65,281.2,279.65,280.32,54200.0
2008-05-08 11:10:00,280.06,280.68,279.93,280.53,11000.0,280.06,280.68,279.93,280.53,11000.0
2008-05-08 11:15:00,280.62,280.62,278.11,279.28,24500.0,280.62,280.62,278.11,279.28,24500.0
2008-05-08 11:20:00,279.15,279.81,278.15,278.84,25800.0,279.15,279.81,278.15,278.84,25800.0
2008-05-08 11:25:00,278.84,278.99,277.73,278.85,27200.0,278.84,278.99,277.73,278.85,27200.0
2008-05-08 11:30:00,278.58,279.03,277.88,278.7,19900.0,278.58,279.03,277.88,278.7,19900.0
2008-05-08 11:35:00,278.9,279.0,277.58,277.81,21800.0,278.9,279.0,277.58,277.81,21800.0
2008-05-08 11:40:00,277.61,277.92,276.5,276.5,47500.0,277.61,277.92,276.5,276.5,47500.0
2008-05-08 11:45:00,276.52,277.1,276.5,276.5,13800.0,276.52,277.1,276.5,276.5,13800.0
2008-05-08 11:50:00,276.71,276.8,274.8,274.83,52500.0,276.71,276.8,274.8,274.83,52500.0
2008-05-08 11:55:00,274.95,276.25,274.94,276.08,28000.0,274.95,276.25,274.94,276.08,28000.0
2008-05-08 12:00:00,276.1,276.17,274.75,275.48,42800.0,276.1,276.17,274.75,275.48,42800.0
2008-05-08 12:05:00,275.24,275.24,274.2,274.57,46100.0,275.24,275.24,274.2,274.57,46100.0
2008-05-08 12:10:00,274.72,275.99,274.51,274.68,18500.0,274.72,275.99,274.51,274.68,18500.0
2008-05-08 12:15:00,274.7,275.85,274.3,275.65,18300.0,274.7,275.85,274.3,275.65,18300.0
2008-05-08 12:20:00,275.32,275.64,274.42,274.96,11700.0,275.32,275.64,274.42,274.96,11700.0
2008-05-08 12:25:00,275.0,275.09,274.34,274.37,8700.0,275.0,275.09,274.34,274.37,8700.0
2008-05-08 12:30:00,274.38,274.77,273.3,273.75,38200.0,274.38,274.77,273.3,273.75,38200.0
2008-05-08 12:35:00,273.9,274.74,273.5,273.92,23200.0,273.9,274.74,273.5,273.92,23200.0
2008-05-08 12:40:00,273.83,274.86,273.19,274.65,17400.0,273.83,274.86,273.19,274.65,17400.0
2008-05-08 12:45:00,274.58,274.86,274.1,274.86,14800.0,274.58,274.86,274.1,274.86,14800.0
2008-05-08 12:50:00,274.86,276.0,274.75,275.18,23000.0,274.86,276.0,274.75,275.18,23000.0
2008-05-08 12:55:00,275.34,275.39,274.72,274.75,12500.0,275.34,275.39,274.72,274.75,12500.0
2008-05-08 13:00:00,274.96,275.04,274.77,274.9,3800.0,274.96,275.04,274.77,274.9,3800.0
2008-05-08 13:05:00,275.02,275.02,274.54,274.86,9500.0,275.02,275.02,274.54,274.86,9500.0
2008-05-08 13:10:00,274.91,274.91,274.02,274.62,12400.0,274.91,274.91,274.02,274.62,12400.0
2008-05-08 13:15:00,274.63,274.82,274.27,274.27,5900.0,274.63,274.82,274.27,274.27,5900.0
2008-05-08 13:20:00,274.27,275.25,274.25,274.6,9500.0,274.27,275.25,274.25,274.6,9500.0
2008-05-08 13:25:00,274.63,275.99,274.5,275.48,26200.0,274.63,275.99,274.5,275.48,26200.0
2008-05-08 13:30:00,275.41,275.73,275.27,275.4,9900.0,275.41,275.73,275.27,275.4,9900.0
2008-05-08 13:35:00,275.65,276.44,275.43,275.98,24700.0,275.65,276.44,275.43,275.98,24700.0
2008-05-08 13:40:00,275.55,275.96,275.42,275.53,10000.0,275.55,275.96,275.42,275.53,10000.0
2008-05-08 13:45:00,275.46,276.42,275.46,275.85,13000.0,275.46,276.42,275.46,275.85,13000.0
2008-05-08 13:50:00,276.01,278.2,275.9,277.76,61000.0,276.01,278.2,275.9,277.76,61000.0
2008-05-08 13:55:00,277.77,277.93,276.71,277.74,21500.0,277.77,277.93,276.71,277.74,21500.0
2008-05-08 14:00:00,277.81,277.9,277.12,277.35,12800.0,277.81,277.9,277.12,277.35,12800.0
2008-05-08 14:05:00,277.2,277.21,276.4,276.47,23200.0,277.2,277.21,276.4,276.47,23200.0
2008-05-08 14:10:00,276.7,277.31,276.66,277.31,11200.0,276.7,277.31,276.66,277.31,11200.0
2008-05-08 14:15:00,277.32,277.75,276.77,276.77,13100.0,277.32,277.75,276.77,276.77,13100.0
2008-05-08 14:20:00,276.98,276.98,275.5,275.7,17900.0,276.98,276.98,275.5,275.7,17900.0
2008-05-08 14:25:00,275.7,277.1,275.7,276.35,16900.0,275.7,277.1,275.7,276.35,16900.0
2008-05-08 14:30:00,276.43,276.63,275.75,276.06,17200.0,276.43,276.63,275.75,276.06,17200.0
2008-05-08 14:35:00,275.95,276.12,275.22,275.61,33000.0,275.95,276.12,275.22,275.61,33000.0
2008-05-08 14:40:00,275.71,276.33,275.7,275.84,13800.0,275.71,276.33,275.7,275.84,13800.0
2008-05-08 14:45:00,275.7,276.05,275.15,275.17,13300.0,275.7,276.05,275.15,275.17,13300.0
2008-05-08 14:50:00,275.1,275.55,274.89,275.13,37300.0,275.1,275.55,274.89,275.13,37300.0
2008-05-08 14:55:00,275.05,275.44,274.36,274.49,23700.0,275.05,275.44,274.36,274.49,23700.0
2008-05-08 15:00:00,274.51,275.75,274.51,275.33,21500.0,274.51,275.75,274.51,275.33,21500.0
2008-05-08 15:05:00,275.32,275.67,274.74,274.93,12700.0,275.32,275.67,274.74,274.93,12700.0
2008-05-08 15:10:00,274.97,275.41,274.76,275.13,14200.0,274.97,275.41,274.76,275.13,14200.0
2008-05-08 15:15:00,274.94,275.65,274.4,275.57,18200.0,274.94,275.65,274.4,275.57,18200.0
2008-05-08 15:20:00,275.16,275.57,274.6,274.92,15100.0,275.16,275.57,274.6,274.92,15100.0
2008-05-08 15:25:00,275.0,275.23,274.4,274.79,20500.0,275.0,275.23,274.4,274.79,20500.0
2008-05-08 15:30:00,274.79,275.0,274.53,274.68,27500.0,274.79,275.0,274.53,274.68,27500.0
2008-05-08 15:35:00,274.7,275.24,274.58,275.04,22400.0,274.7,275.24,274.58,275.04,22400.0
2008-05-08 15:40:00,275.04,275.12,273.95,274.38,37700.0,275.04,275.12,273.95,274.38,37700.0
2008-05-08 15:45:00,274.45,275.07,274.4,274.8,24900.0,274.45,275.07,274.4,274.8,24900.0
2008-05-08 15:50:00,274.87,275.23,274.18,274.88,51500.0,274.87,275.23,274.18,274.88,51500.0
2008-05-08 15:55:00,274.77,275.8,274.68,275.2,58700.0,274.77,275.8,274.68,275.2,58700.0
2008-05-09 09:30:00,284.0,284.45,281.05,282.57,210200.0,284.0,284.45,281.05,282.57,210200.0
2008-05-09 09:35:00,282.65,283.25,282.0,283.25,109400.0,282.65,283.25,282.0,283.25,109400.0
2008-05-09 09:40:00,283.13,284.0,283.05,283.95,117200.0,283.13,284.0,283.05,283.95,117200.0
2008-05-09 09:45:00,283.98,283.99,281.74,281.74,87800.0,283.98,283.99,281.74,281.74,87800.0
2008-05-09 09:50:00,281.84,282.49,280.17,281.48,110200.0,281.84,282.49,280.17,281.48,110200.0
2008-05-09 09:55:00,281.48,282.53,279.91,280.0,74500.0,281.48,282.53,279.91,280.0,74500.0
2008-05-09 10:00:00,280.2,281.75,279.6,279.6,72600.0,280.2,281.75,279.6,279.6,72600.0
2008-05-09 10:05:00,279.59,280.5,278.55,280.5,75900.0,279.59,280.5,278.55,280.5,75900.0
2008-05-09 10:10:00,280.48,280.72,279.98,280.02,29300.0,280.48,280.72,279.98,280.02,29300.0
2008-05-09 10:15:00,280.0,281.04,279.44,280.66,46000.0,280.0,281.04,279.44,280.66,46000.0
2008-05-09 10:20:00,280.69,280.99,279.44,280.99,43900.0,280.69,280.99,279.44,280.99,43900.0
2008-05-09 10:25:00,281.0,281.05,280.45,280.45,26400.0,281.0,281.05,280.45,280.45,26400.0
2008-05-09 10:30:00,280.52,280.83,279.92,280.35,40400.0,280.52,280.83,279.92,280.35,40400.0
2008-05-09 10:35:00,280.42,281.0,280.31,280.89,21600.0,280.42,281.0,280.31,280.89,21600.0
2008-05-09 10:40:00,280.92,281.0,280.15,280.5,24100.0,280.92,281.0,280.15,280.5,24100.0
2008-05-09 10:45:00,280.54,281.0,280.2,280.26,32100.0,280.54,281.0,280.2,280.26,32100.0
2008-05-09 10:50:00,280.28,280.35,279.22,279.67,56800.0,280.28,280.35,279.22,279.67,56800.0
2008-05-09 10:55:00,279.58,280.2,279.54,279.74,16400.0,279.58,280.2,279.54,279.74,16400.0
2008-05-09 11:00:00,279.72,281.78,279.72,281.32,55200.0,279.72,281.78,279.72,281.32,55200.0
2008-05-09 11:05:00,281.36,282.55,281.18,282.12,59000.0,281.36,282.55,281.18,282.12,59000.0
2008-05-09 11:10:00,282.11,282.43,281.2,281.43,29100.0,282.11,282.43,281.2,281.43,29100.0
2008-05-09 11:15:00,281.45,282.54,281.45,282.47,33000.0,281.45,282.54,281.45,282.47,33000.0
2008-05-09 11:20:00,282.4,282.96,282.4,282.71,45100.0,282.4,282.96,282.4,282.71,45100.0
2008-05-09 11:25:00,282.84,283.62,282.69,283.28,84800.0,282.84,283.62,282.69,283.28,84800.0
2008-05-09 11:30:00,283.17,283.51,282.8,283.33,44200.0,283.17,283.51,282.8,283.33,44200.0
2008-05-09 11:35:00,283.29,283.5,282.63,282.63,23800.0,283.29,283.5,282.63,282.63,23800.0
2008-05-09 11:40:00,282.63,282.95,282.56,282.9,16900.0,282.63,282.95,282.56,282.9,16900.0
2008-05-09 11:45:00,282.79,283.39,282.74,283.14,18600.0,282.79,283.39,282.74,283.14,18600.0
2008-05-09 11:50:00,283.19,284.04,283.08,283.72,60600.0,283.19,284.04,283.08,283.72,60600.0
2008-05-09 11:55:00,283.7,283.99,283.26,283.36,29300.0,283.7,283.99,283.26,283.36,29300.0
2008-05-09 12:00:00,283.15,283.31,282.8,282.8,18800.0,283.15,283.31,282.8,282.8,18800.0
2008-05-09 12:05:00,282.75,283.13,282.74,282.95,13100.0,282.75,283.13,282.74,282.95,13100.0
2008-05-09 12:10:00,282.99,283.18,282.8,282.87,15500.0,282.99,283.18,282.8,282.87,15500.0
2008-05-09 12:15:00,282.8,282.83,281.52,281.52,46000.0,282.8,282.83,281.52,281.52,46000.0
2008-05-09 12:20:00,281.69,282.11,281.51,282.09,22200.0,281.69,282.11,281.51,282.09,22200.0
2008-05-09 12:25:00,282.06,282.28,281.92,281.99,15700.0,282.06,282.28,281.92,281.99,15700.0
2008-05-09 12:30:00,281.96,282.05,280.8,280.94,39000.0,281.96,282.05,280.8,280.94,39000.0
2008-05-09 12:35:00,280.87,281.42,280.38,281.42,31700.0,280.87,281.42,280.38,281.42,31700.0
2008-05-09 12:40:00,281.29,281.5,281.15,281.48,9700.0,281.29,281.5,281.15,281.48,9700.0
2008-05-09 12:45:00,281.39,282.7,281.25,282.14,26000.0,281.39,282.7,281.25,282.14,26000.0
2008-05-09 12:50:00,282.13,282.4,281.81,281.91,12000.0,282.13,282.4,281.81,281.91,12000.0
2008-05-09 12:55:00,282.02,282.87,282.02,282.76,15800.0,282.02,282.87,282.02,282.76,15800.0
2008-05-09 13:00:00,282.67,283.75,282.39,283.57,44300.0,282.67,283.75,282.39,283.57,44300.0
2008-05-09 13:05:00,283.73,284.0,282.71,282.76,45200.0,283.73,284.0,282.71,282.76,45200.0
2008-05-09 13:10:00,282.75,282.9,282.22,282.25,26000.0,282.75,282.9,282.22,282.25,26000.0
2008-05-09 13:15:00,282.29,283.11,282.17,283.11,22000.0,282.29,283.11,282.17,283.11,22000.0
2008-05-09 13:20:00,283.1,283.25,282.97,283.12,13600.0,283.1,283.25,282.97,283.12,13600.0
2008-05-09 13:25:00,283.1,283.1,282.0,282.28,22500.0,283.1,283.1,282.0,282.28,22500.0
2008-05-09 13:30:00,282.39,282.39,281.85,281.85,19500.0,282.39,282.39,281.85,281.85,19500.0
2008-05-09 13:35:00,281.83,282.0,281.8,282.0,13200.0,281.83,282.0,281.8,282.0,13200.0
2008-05-09 13:40:00,282.0,282.0,281.77,281.77,8000.0,282.0,282.0,281.77,281.77,8000.0
2008-05-09 13:45:00,281.8,282.0,281.74,281.84,15400.0,281.8,282.0,281.74,281.84,15400.0
2008-05-09 13:50:00,281.83,281.84,281.19,281.33,32300.0,281.83,281.84,281.19,281.33,32300.0
2008-05-09 13:55:00,281.31,282.09,281.16,281.85,28300.0,281.31,282.09,281.16,281.85,28300.0
2008-05-09 14:00:00,281.72,281.82,281.3,281.33,18000.0,281.72,281.82,281.3,281.33,18000.0
2008-05-09 14:05:00,281.4,281.86,281.4,281.86,16600.0,281.4,281.86,281.4,281.86,16600.0
2008-05-09 14:10:00,281.86,282.45,281.84,282.33,16300.0,281.86,282.45,281.84,282.33,16300.0
2008-05-09 14:15:00,282.39,282.45,282.13,282.29,7900.0,282.39,282.45,282.13,282.29,7900.0
2008-05-09 14:20:00,282.33,282.33,281.22,281.48,16000.0,282.33,282.33,281.22,281.48,16000.0
2008-05-09 14:25:00,281.45,281.85,281.45,281.68,7500.0,281.45,281.85,281.45,281.68,7500.0
2008-05-09 14:30:00,281.68,281.88,281.18,281.88,14500.0,281.68,281.88,281.18,281.88,14500.0
2008-05-09 14:35:00,281.75,282.3,281.75,282.17,13500.0,281.75,282.3,281.75,282.17,13500.0
2008-05-09 14:40:00,282.27,282.69,282.08,282.35,17800.0,282.27,282.69,282.08,282.35,17800.0
2008-05-09 14:45:00,282.31,283.42,282.29,283.04,24400.0,282.31,283.42,282.29,283.04,24400.0
2008-05-09 14:50:00,283.0,283.54,282.96,283.32,15600.0,283.0,283.54,282.96,283.32,15600.0
2008-05-09 14:55:00,283.15,283.32,282.81,283.06,15200.0,283.15,283.32,282.81,283.06,15200.0
2008-05-09 15:00:00,283.18,283.56,283.08,283.27,14000.0,283.18,283.56,283.08,283.27,14000.0
2008-05-09 15:05:00,283.48,283.82,283.3,283.6,26700.0,283.48,283.82,283.3,283.6,26700.0
2008-05-09 15:10:00,283.39,283.53,282.8,283.14,25900.0,283.39,283.53,282.8,283.14,25900.0
2008-05-09 15:15:00,283.18,283.2,282.55,282.87,30200.0,283.18,283.2,282.55,282.87,30200.0
2008-05-09 15:20:00,282.9,283.88,282.8,283.82,26600.0,282.9,283.88,282.8,283.82,26600.0
2008-05-09 15:25:00,283.74,285.12,283.74,284.89,132300.0,283.74,285.12,283.74,284.89,132300.0
2008-05-09 15:30:00,285.09,285.43,284.6,285.28,79100.0,285.09,285.43,284.6,285.28,79100.0
2008-05-09 15:35:00,285.29,286.49,285.29,286.39,111400.0,285.29,286.49,285.29,286.39,111400.0
2008-05-09 15:40:00,286.48,287.65,286.4,286.63,102000.0,286.48,287.65,286.4,286.63,102000.0
2008-05-09 15:45:00,286.66,286.81,285.19,285.31,57500.0,286.66,286.81,285.19,285.31,57500.0
2008-05-09 15:50:00,285.36,285.85,284.8,284.92,59400.0,285.36,285.85,284.8,284.92,59400.0
2008-05-09 15:55:00,285.03,285.25,284.04,284.43,91100.0,285.03,285.25,284.04,284.43,91100.0
2008-05-12 09:30:00,285.56,288.0,282.02,283.3,131000.0,285.56,288.0,282.02,283.3,131000.0
2008-05-12 09:35:00,283.69,283.69,280.97,281.71,69600.0,283.69,283.69,280.97,281.71,69600.0
2008-05-12 09:40:00,281.77,282.22,280.0,280.13,73600.0,281.77,282.22,280.0,280.13,73600.0
2008-05-12 09:45:00,280.23,281.0,279.3,279.71,67700.0,280.23,281.0,279.3,279.71,67700.0
2008-05-12 09:50:00,279.6,279.64,278.05,279.39,85000.0,279.6,279.64,278.05,279.39,85000.0
2008-05-12 09:55:00,279.62,280.22,278.0,280.14,65400.0,279.62,280.22,278.0,280.14,65400.0
2008-05-12 10:00:00,279.98,280.35,279.13,279.91,39400.0,279.98,280.35,279.13,279.91,39400.0
2008-05-12 10:05:00,279.73,280.5,278.26,279.46,55600.0,279.73,280.5,278.26,279.46,55600.0
2008-05-12 10:10:00,279.3,280.44,278.75,279.86,35500.0,279.3,280.44,278.75,279.86,35500.0
2008-05-12 10:15:00,279.79,280.42,279.42,279.8,23100.0,279.79,280.42,279.42,279.8,23100.0
2008-05-12 10:20:00,279.73,281.7,279.57,281.22,50300.0,279.73,281.7,279.57,281.22,50300.0
2008-05-12 10:25:00,281.22,281.97,280.89,281.02,36400.0,281.22,281.97,280.89,281.02,36400.0
2008-05-12 10:30:00,281.05,281.05,279.5,280.04,30300.0,281.05,281.05,279.5,280.04,30300.0
2008-05-12 10:35:00,280.0,281.45,280.0,280.38,44600.0,280.0,281.45,280.0,280.38,44600.0
2008-05-12 10:40:00,280.55,281.22,280.0,281.2,52300.0,280.55,281.22,280.0,281.2,52300.0
2008-05-12 10:45:00,281.13,283.0,281.11,281.39,53900.0,281.13,283.0,281.11,281.39,53900.0
2008-05-12 10:50:00,281.64,282.15,281.29,281.29,20700.0,281.64,282.15,281.29,281.29,20700.0
2008-05-12 10:55:00,281.3,282.44,281.28,281.77,34700.0,281.3,282.44,281.28,281.77,34700.0
2008-05-12 11:00:00,281.9,282.13,281.54,281.81,9700.0,281.9,282.13,281.54,281.81,9700.0
2008-05-12 11:05:00,281.91,281.91,281.08,281.41,18900.0,281.91,281.91,281.08,281.41,18900.0
2008-05-12 11:10:00,281.33,282.94,281.09,282.94,28200.0,281.33,282.94,281.09,282.94,28200.0
2008-05-12 11:15:00,282.98,283.87,282.74,283.58,49200.0,282.98,283.87,282.74,283.58,49200.0
2008-05-12 11:20:00,283.51,284.45,282.51,284.45,34700.0,283.51,284.45,282.51,284.45,34700.0
2008-05-12 11:25:00,284.45,284.57,283.35,283.7,23600.0,284.45,284.57,283.35,283.7,23600.0
2008-05-12 11:30:00,283.88,283.98,282.73,283.01,13300.0,283.88,283.98,282.73,283.01,13300.0
2008-05-12 11:35:00,283.01,284.5,282.82,284.5,28700.0,283.01,284.5,282.82,284.5,28700.0
2008-05-12 11:40:00,284.5,284.8,283.56,284.07,27700.0,284.5,284.8,283.56,284.07,27700.0
2008-05-12 11:45:00,283.92,284.89,283.72,284.51,17900.0,283.92,284.89,283.72,284.51,17900.0
2008-05-12 11:50:00,284.76,285.31,284.65,285.13,36200.0,284.76,285.31,284.65,285.13,36200.0
2008-05-12 11:55:00,285.11,285.88,285.0,285.18,21000.0,285.11,285.88,285.0,285.18,21000.0
2008-05-12 12:00:00,285.21,285.69,283.3,283.71,36500.0,285.21,285.69,283.3,283.71,36500.0
2008-05-12 12:05:00,283.71,284.67,283.52,284.5,28700.0,283.71,284.67,283.52,284.5,28700.0
2008-05-12 12:10:00,284.55,285.16,283.76,283.88,27000.0,284.55,285.16,283.76,283.88,27000.0
2008-05-12 12:15:00,284.22,284.41,283.86,284.28,17200.0,284.22,284.41,283.86,284.28,17200.0
2008-05-12 12:20:00,284.17,284.3,283.81,283.89,10700.0,284.17,284.3,283.81,283.89,10700.0
2008-05-12 12:25:00,283.9,284.0,282.62,282.79,39100.0,283.9,284.0,282.62,282.79,39100.0
2008-05-12 12:30:00,282.69,283.69,282.05,283.17,26400.0,282.69,283.69,282.05,283.17,26400.0
2008-05-12 12:35:00,283.1,283.95,282.84,283.5,12200.0,283.1,283.95,282.84,283.5,12200.0
2008-05-12 12:40:00,283.5,283.59,282.87,283.12,6400.0,283.5,283.59,282.87,283.12,6400.0
2008-05-12 12:45:00,283.08,283.33,282.6,283.2,7800.0,283.08,283.33,282.6,283.2,7800.0
2008-05-12 12:50:00,283.18,283.37,283.05,283.1,6100.0,283.18,283.37,283.05,283.1,6100.0
2008-05-12 12:55:00,283.18,283.41,281.61,281.88,30200.0,283.18,283.41,281.61,281.88,30200.0
2008-05-12 13:00:00,281.95,282.47,281.5,282.17,22200.0,281.95,282.47,281.5,282.17,22200.0
2008-05-12 13:05:00,282.08,282.79,281.12,282.79,18300.0,282.08,282.79,281.12,282.79,18300.0
2008-05-12 13:10:00,282.75,283.36,282.66,282.74,10200.0,282.75,283.36,282.66,282.74,10200.0
2008-05-12 13:15:00,282.87,283.0,282.61,282.93,5200.0,282.87,283.0,282.61,282.93,5200.0
2008-05-12 13:20:00,282.83,284.15,282.83,283.77,19100.0,282.83,284.15,282.83,283.77,19100.0
2008-05-12 13:25:00,283.88,283.99,283.0,283.34,12800.0,283.88,283.99,283.0,283.34,12800.0
2008-05-12 13:30:00,283.5,283.84,282.52,282.75,10900.0,283.5,283.84,282.52,282.75,10900.0
2008-05-12 13:35:00,282.72,283.25,282.5,283.25,8600.0,282.72,283.25,282.5,283.25,8600.0
2008-05-12 13:40:00,283.41,283.56,283.11,283.32,5300.0,283.41,283.56,283.11,283.32,5300.0
2008-05-12 13:45:00,283.38,283.71,283.05,283.52,11600.0,283.38,283.71,283.05,283.52,11600.0
2008-05-12 13:50:00,283.58,283.86,283.37,283.57,12500.0,283.58,283.86,283.37,283.57,12500.0
2008-05-12 13:55:00,283.59,284.5,283.59,284.2,17800.0,283.59,284.5,283.59,284.2,17800.0
2008-05-12 14:00:00,284.45,284.45,283.6,284.01,11700.0,284.45,284.45,283.6,284.01,11700.0
2008-05-12 14:05:00,284.01,284.31,283.81,284.31,8200.0,284.01,284.31,283.81,284.31,8200.0
2008-05-12 14:10:00,284.4,285.83,284.33,285.2,49000.0,284.4,285.83,284.33,285.2,49000.0
2008-05-12 14:15:00,285.1,285.2,284.64,285.08,14800.0,285.1,285.2,284.64,285.08,14800.0
2008-05-12 14:20:00,284.9,285.17,284.3,284.97,15200.0,284.9,285.17,284.3,284.97,15200.0
2008-05-12 14:25:00,284.8,285.18,283.62,283.96,31100.0,284.8,285.18,283.62,283.96,31100.0
2008-05-12 14:30:00,284.01,284.87,283.84,284.49,23100.0,284.01,284.87,283.84,284.49,23100.0
2008-05-12 14:35:00,284.31,285.18,284.09,284.89,17500.0,284.31,285.18,284.09,284.89,17500.0
2008-05-12 14:40:00,284.74,285.35,284.5,285.35,11700.0,284.74,285.35,284.5,285.35,11700.0
2008-05-12 14:45:00,285.37,285.81,284.28,285.19,19900.0,285.37,285.81,284.28,285.19,19900.0
2008-05-12 14:50:00,285.2,285.46,284.95,285.11,12400.0,285.2,285.46,284.95,285.11,12400.0
2008-05-12 14:55:00,285.17,285.25,284.5,284.72,7100.0,285.17,285.25,284.5,284.72,7100.0
2008-05-12 15:00:00,284.76,285.2,284.2,284.98,25700.0,284.76,285.2,284.2,284.98,25700.0
2008-05-12 15:05:00,285.0,285.36,284.82,285.01,15000.0,285.0,285.36,284.82,285.01,15000.0
2008-05-12 15:10:00,284.98,285.11,284.2,284.2,14700.0,284.98,285.11,284.2,284.2,14700.0
2008-05-12 15:15:00,284.5,285.0,284.2,284.91,16300.0,284.5,285.0,284.2,284.91,16300.0
2008-05-12 15:20:00,284.76,285.5,284.71,284.93,24900.0,284.76,285.5,284.71,284.93,24900.0
2008-05-12 15:25:00,285.0,285.16,284.38,284.75,17600.0,285.0,285.16,284.38,284.75,17600.0
2008-05-12 15:30:00,284.85,285.2,284.39,284.47,18100.0,284.85,285.2,284.39,284.47,18100.0
2008-05-12 15:35:00,284.5,284.83,284.2,284.72,19000.0,284.5,284.83,284.2,284.72,19000.0
2008-05-12 15:40:00,284.89,284.9,284.34,284.7,17900.0,284.89,284.9,284.34,284.7,17900.0
2008-05-12 15:45:00,284.65,284.95,284.32,284.7,29300.0,284.65,284.95,284.32,284.7,29300.0
2008-05-12 15:50:00,284.63,284.97,284.3,284.94,27600.0,284.63,284.97,284.3,284.94,27600.0
2008-05-12 15:55:00,284.84,284.9,284.01,284.69,36300.0,284.84,284.9,284.01,284.69,36300.0
2008-05-13 09:30:00,292.95,293.3,289.78,290.32,137300.0,292.95,293.3,289.78,290.32,137300.0
2008-05-13 09:35:00,290.4,292.49,289.98,292.47,100600.0,290.4,292.49,289.98,292.47,100600.0
2008-05-13 09:40:00,292.47,295.5,292.41,294.77,201600.0,292.47,295.5,292.41,294.77,201600.0
2008-05-13 09:45:00,294.77,294.99,292.11,292.86,98800.0,294.77,294.99,292.11,292.86,98800.0
2008-05-13 09:50:00,292.95,293.09,291.66,292.21,77600.0,292.95,293.09,291.66,292.21,77600.0
2008-05-13 09:55:00,292.21,293.45,292.09,292.78,57100.0,292.21,293.45,292.09,292.78,57100.0
2008-05-13 10:00:00,292.8,293.0,290.58,291.62,72300.0,292.8,293.0,290.58,291.62,72300.0
2008-05-13 10:05:00,291.7,292.84,290.58,292.5,47900.0,291.7,292.84,290.58,292.5,47900.0
2008-05-13 10:10:00,292.62,293.08,291.51,291.57,43100.0,292.62,293.08,291.51,291.57,43100.0
2008-05-13 10:15:00,291.57,292.4,291.52,292.16,17300.0,291.57,292.4,291.52,292.16,17300.0
2008-05-13 10:20:00,292.36,295.3,292.12,295.3,106000.0,292.36,295.3,292.12,295.3,106000.0
2008-05-13 10:25:00,295.29,295.4,294.0,294.72,54700.0,295.29,295.4,294.0,294.72,54700.0
2008-05-13 10:30:00,294.72,296.56,294.32,295.98,114400.0,294.72,296.56,294.32,295.98,114400.0
2008-05-13 10:35:00,295.98,296.64,295.06,295.97,83500.0,295.98,296.64,295.06,295.97,83500.0
2008-05-13 10:40:00,296.0,297.0,296.0,296.74,82400.0,296.0,297.0,296.0,296.74,82400.0
2008-05-13 10:45:00,296.69,297.49,295.7,297.16,154900.0,296.69,297.49,295.7,297.16,154900.0
2008-05-13 10:50:00,297.0,297.01,294.84,294.98,55800.0,297.0,297.01,294.84,294.98,55800.0
2008-05-13 10:55:00,295.07,296.2,294.92,296.2,41500.0,295.07,296.2,294.92,296.2,41500.0
2008-05-13 11:00:00,296.06,296.23,295.08,295.09,34900.0,296.06,296.23,295.08,295.09,34900.0
2008-05-13 11:05:00,295.09,295.73,294.15,294.86,54200.0,295.09,295.73,294.15,294.86,54200.0
2008-05-13 11:10:00,294.99,295.8,294.64,295.24,42800.0,294.99,295.8,294.64,295.24,42800.0
2008-05-13 11:15:00,295.25,296.33,295.2,296.15,45900.0,295.25,296.33,295.2,296.15,45900.0
2008-05-13 11:20:00,296.19,297.0,296.03,296.98,62100.0,296.19,297.0,296.03,296.98,62100.0
2008-05-13 11:25:00,297.0,298.0,296.73,297.67,93400.0,297.0,298.0,296.73,297.67,93400.0
2008-05-13 11:30:00,297.74,297.8,297.05,297.25,35000.0,297.74,297.8,297.05,297.25,35000.0
2008-05-13 11:35:00,297.26,297.75,297.07,297.15,27200.0,297.26,297.75,297.07,297.15,27200.0
2008-05-13 11:40:00,297.11,297.58,296.85,296.87,45900.0,297.11,297.58,296.85,296.87,45900.0
2008-05-13 11:45:00,296.9,297.75,296.9,297.26,23800.0,296.9,297.75,296.9,297.26,23800.0
2008-05-13 11:50:00,297.4,298.0,297.23,297.6,36300.0,297.4,298.0,297.23,297.6,36300.0
2008-05-13 11:55:00,297.55,297.76,296.72,296.89,30000.0,297.55,297.76,296.72,296.89,30000.0
2008-05-13 12:00:00,296.88,297.16,296.12,296.19,39400.0,296.88,297.16,296.12,296.19,39400.0
2008-05-13 12:05:00,296.16,296.4,295.25,296.1,39300.0,296.16,296.4,295.25,296.1,39300.0
2008-05-13 12:10:00,296.29,296.82,295.85,296.8,32300.0,296.29,296.82,295.85,296.8,32300.0
2008-05-13 12:15:00,296.65,297.08,296.59,296.72,22800.0,296.65,297.08,296.59,296.72,22800.0
2008-05-13 12:20:00,296.75,297.04,296.24,296.44,19600.0,296.75,297.04,296.24,296.44,19600.0
2008-05-13 12:25:00,296.45,297.17,296.32,296.81,15700.0,296.45,297.17,296.32,296.81,15700.0
2008-05-13 12:30:00,296.62,296.89,296.34,296.49,12100.0,296.62,296.89,296.34,296.49,12100.0
2008-05-13 12:35:00,296.5,297.25,296.24,297.07,31700.0,296.5,297.25,296.24,297.07,31700.0
2008-05-13 12:40:00,297.16,297.16,296.5,296.86,19300.0,297.16,297.16,296.5,296.86,19300.0
2008-05-13 12:45:00,296.86,297.09,296.51,297.05,16100.0,296.86,297.09,296.51,297.05,16100.0
2008-05-13 12:50:00,296.95,297.2,296.58,296.94,15500.0,296.95,297.2,296.58,296.94,15500.0
2008-05-13 12:55:00,296.85,298.4,296.8,298.36,63100.0,296.85,298.4,296.8,298.36,63100.0
2008-05-13 13:00:00,298.38,298.85,297.94,298.85,53900.0,298.38,298.85,297.94,298.85,53900.0
2008-05-13 13:05:00,298.83,298.99,298.33,298.7,49200.0,298.83,298.99,298.33,298.7,49200.0
2008-05-13 13:10:00,298.78,299.4,298.64,299.0,88800.0,298.78,299.4,298.64,299.0,88800.0
2008-05-13 13:15:00,299.08,299.66,298.94,299.36,29800.0,299.08,299.66,298.94,299.36,29800.0
2008-05-13 13:20:00,299.34,299.87,299.22,299.5,41400.0,299.34,299.87,299.22,299.5,41400.0
2008-05-13 13:25:00,299.5,299.7,298.77,299.45,42400.0,299.5,299.7,298.77,299.45,42400.0
2008-05-13 13:30:00,299.45,299.8,299.11,299.17,23300.0,299.45,299.8,299.11,299.17,23300.0
2008-05-13 13:35:00,299.35,299.72,298.8,299.72,21800.0,299.35,299.72,298.8,299.72,21800.0
2008-05-13 13:40:00,299.74,299.99,299.65,299.85,70800.0,299.74,299.99,299.65,299.85,70800.0
2008-05-13 13:45:00,299.92,300.8,299.83,300.7,119800.0,299.92,300.8,299.83,300.7,119800.0
2008-05-13 13:50:00,300.61,303.28,300.16,303.06,179900.0,300.61,303.28,300.16,303.06,179900.0
2008-05-13 13:55:00,303.19,304.14,302.64,303.95,150800.0,303.19,304.14,302.64,303.95,150800.0
2008-05-13 14:00:00,303.85,304.99,303.66,304.9,113200.0,303.85,304.99,303.66,304.9,113200.0
2008-05-13 14:05:00,304.92,305.0,303.73,304.47,113900.0,304.92,305.0,303.73,304.47,113900.0
2008-05-13 14:10:00,304.4,305.5,303.84,305.24,127800.0,304.4,305.5,303.84,305.24,127800.0
2008-05-13 14:15:00,305.26,306.12,304.79,305.89,147200.0,305.26,306.12,304.79,305.89,147200.0
2008-05-13 14:20:00,305.85,306.0,305.22,305.22,53300.0,305.85,306.0,305.22,305.22,53300.0
2008-05-13 14:25:00,305.16,305.16,304.28,304.41,64900.0,305.16,305.16,304.28,304.41,64900.0
2008-05-13 14:30:00,304.4,305.45,304.25,304.33,67300.0,304.4,305.45,304.25,304.33,67300.0
2008-05-13 14:35:00,304.4,305.85,304.4,305.22,55200.0,304.4,305.85,304.4,305.22,55200.0
2008-05-13 14:40:00,305.16,305.68,304.85,305.57,49200.0,305.16,305.68,304.85,305.57,49200.0
2008-05-13 14:45:00,305.53,306.0,305.0,305.37,71300.0,305.53,306.0,305.0,305.37,71300.0
2008-05-13 14:50:00,305.13,306.4,304.77,305.67,69400.0,305.13,306.4,304.77,305.67,69400.0
2008-05-13 14:55:00,305.56,306.35,305.37,306.0,52800.0,305.56,306.35,305.37,306.0,52800.0
2008-05-13 15:00:00,305.97,306.89,305.45,305.55,108200.0,305.97,306.89,305.45,305.55,108200.0
2008-05-13 15:05:00,305.45,306.22,305.05,305.28,43600.0,305.45,306.22,305.05,305.28,43600.0
2008-05-13 15:10:00,305.35,305.46,303.46,303.84,118000.0,305.35,305.46,303.46,303.84,118000.0
2008-05-13 15:15:00,303.83,303.87,302.51,303.6,99300.0,303.83,303.87,302.51,303.6,99300.0
2008-05-13 15:20:00,303.67,304.5,303.17,303.62,72700.0,303.67,304.5,303.17,303.62,72700.0
2008-05-13 15:25:00,303.63,303.9,302.75,303.85,56700.0,303.63,303.9,302.75,303.85,56700.0
2008-05-13 15:30:00,303.9,304.48,303.56,304.22,79900.0,303.9,304.48,303.56,304.22,79900.0
2008-05-13 15:35:00,304.05,305.72,303.98,305.49,103900.0,304.05,305.72,303.98,305.49,103900.0
2008-05-13 15:40:00,305.49,305.61,303.22,303.34,80200.0,305.49,305.61,303.22,303.34,80200.0
2008-05-13 15:45:00,303.32,304.16,303.32,303.9,67500.0,303.32,304.16,303.32,303.9,67500.0
2008-05-13 15:50:00,303.96,304.0,302.77,302.91,126000.0,303.96,304.0,302.77,302.91,126000.0
2008-05-13 15:55:00,303.04,304.0,302.02,303.62,136900.0,303.04,304.0,302.02,303.62,136900.0
2008-05-14 09:30:00,307.5,311.0,305.0,311.0,338200.0,307.5,311.0,305.0,311.0,338200.0
2008-05-14 09:35:00,310.99,315.0,310.99,313.7,347000.0,310.99,315.0,310.99,313.7,347000.0
2008-05-14 09:40:00,313.7,314.05,311.0,314.0,190000.0,313.7,314.05,311.0,314.0,190000.0
2008-05-14 09:45:00,313.71,314.5,311.88,313.2,157400.0,313.71,314.5,311.88,313.2,157400.0
2008-05-14 09:50:00,313.29,313.61,311.03,312.09,106700.0,313.29,313.61,311.03,312.09,106700.0
2008-05-14 09:55:00,312.08,313.66,311.95,312.93,81400.0,312.08,313.66,311.95,312.93,81400.0
2008-05-14 10:00:00,312.93,316.4,312.37,315.89,223600.0,312.93,316.4,312.37,315.89,223600.0
2008-05-14 10:05:00,316.0,316.0,314.02,315.0,107900.0,316.0,316.0,314.02,315.0,107900.0
2008-05-14 10:10:00,314.97,316.69,314.24,315.87,132300.0,314.97,316.69,314.24,315.87,132300.0
2008-05-14 10:15:00,315.88,316.39,315.5,316.2,66000.0,315.88,316.39,315.5,316.2,66000.0
2008-05-14 10:20:00,316.26,317.0,314.9,315.02,111400.0,316.26,317.0,314.9,315.02,111400.0
2008-05-14 10:25:00,315.0,316.51,315.0,315.99,81500.0,315.0,316.51,315.0,315.99,81500.0
2008-05-14 10:30:00,315.8,316.65,315.2,316.2,52700.0,315.8,316.65,315.2,316.2,52700.0
2008-05-14 10:35:00,316.18,316.86,315.67,316.12,56200.0,316.18,316.86,315.67,316.12,56200.0
2008-05-14 10:40:00,316.08,316.18,313.84,313.84,77800.0,316.08,316.18,313.84,313.84,77800.0
2008-05-14 10:45:00,313.84,314.79,313.48,314.77,66600.0,313.84,314.79,313.48,314.77,66600.0
2008-05-14 10:50:00,314.79,315.28,314.35,315.03,35900.0,314.79,315.28,314.35,315.03,35900.0
2008-05-14 10:55:00,315.0,315.29,314.35,314.35,39000.0,315.0,315.29,314.35,314.35,39000.0
2008-05-14 11:00:00,314.34,314.85,313.56,313.56,42000.0,314.34,314.85,313.56,313.56,42000.0
2008-05-14 11:05:00,313.54,314.19,313.45,314.08,37300.0,313.54,314.19,313.45,314.08,37300.0
2008-05-14 11:10:00,314.19,314.19,313.29,313.33,50200.0,314.19,314.19,313.29,313.33,50200.0
2008-05-14 11:15:00,313.42,313.82,313.0,313.66,45500.0,313.42,313.82,313.0,313.66,45500.0
2008-05-14 11:20:00,313.51,313.99,313.1,313.58,38300.0,313.51,313.99,313.1,313.58,38300.0
2008-05-14 11:25:00,313.39,313.86,313.05,313.6,27900.0,313.39,313.86,313.05,313.6,27900.0
2008-05-14 11:30:00,313.6,313.71,313.2,313.62,19300.0,313.6,313.71,313.2,313.62,19300.0
2008-05-14 11:35:00,313.62,313.8,312.54,312.98,34100.0,313.62,313.8,312.54,312.98,34100.0
2008-05-14 11:40:00,312.99,314.5,312.95,314.45,36700.0,312.99,314.5,312.95,314.45,36700.0
2008-05-14 11:45:00,314.4,315.2,314.09,315.2,35000.0,314.4,315.2,314.09,315.2,35000.0
2008-05-14 11:50:00,315.13,315.54,314.0,314.1,31600.0,315.13,315.54,314.0,314.1,31600.0
2008-05-14 11:55:00,314.1,314.25,313.23,313.92,32200.0,314.1,314.25,313.23,313.92,32200.0
2008-05-14 12:00:00,314.04,314.94,313.76,314.1,20100.0,314.04,314.94,313.76,314.1,20100.0
2008-05-14 12:05:00,314.24,314.66,314.02,314.24,14400.0,314.24,314.66,314.02,314.24,14400.0
2008-05-14 12:10:00,314.23,315.35,314.23,315.3,34900.0,314.23,315.35,314.23,315.3,34900.0
2008-05-14 12:15:00,315.33,316.0,315.1,315.88,44800.0,315.33,316.0,315.1,315.88,44800.0
2008-05-14 12:20:00,315.88,316.15,315.58,315.97,58800.0,315.88,316.15,315.58,315.97,58800.0
2008-05-14 12:25:00,315.93,316.15,314.47,314.54,35200.0,315.93,316.15,314.47,314.54,35200.0
2008-05-14 12:30:00,314.75,314.98,314.54,314.74,18900.0,314.75,314.98,314.54,314.74,18900.0
2008-05-14 12:35:00,314.85,315.0,314.72,314.89,13600.0,314.85,315.0,314.72,314.89,13600.0
2008-05-14 12:40:00,314.87,315.4,314.86,315.02,21900.0,314.87,315.4,314.86,315.02,21900.0
2008-05-14 12:45:00,315.03,315.44,315.0,315.35,13300.0,315.03,315.44,315.0,315.35,13300.0
2008-05-14 12:50:00,315.38,315.38,314.65,314.65,22900.0,315.38,315.38,314.65,314.65,22900.0
2008-05-14 12:55:00,314.65,314.99,314.5,314.83,21300.0,314.65,314.99,314.5,314.83,21300.0
2008-05-14 13:00:00,314.96,315.92,314.87,315.92,43400.0,314.96,315.92,314.87,315.92,43400.0
2008-05-14 13:05:00,315.85,316.43,315.77,316.1,61600.0,315.85,316.43,315.77,316.1,61600.0
2008-05-14 13:10:00,315.96,316.05,315.37,315.73,27000.0,315.96,316.05,315.37,315.73,27000.0
2008-05-14 13:15:00,315.77,316.0,315.46,315.99,26700.0,315.77,316.0,315.46,315.99,26700.0
2008-05-14 13:20:00,315.99,316.1,314.6,314.9,48500.0,315.99,316.1,314.6,314.9,48500.0
2008-05-14 13:25:00,314.9,315.25,314.51,314.72,26600.0,314.9,315.25,314.51,314.72,26600.0
2008-05-14 13:30:00,314.77,314.77,313.6,314.02,32900.0,314.77,314.77,313.6,314.02,32900.0
2008-05-14 13:35:00,313.98,314.94,313.88,314.59,17600.0,313.98,314.94,313.88,314.59,17600.0
2008-05-14 13:40:00,314.53,314.95,314.53,314.82,23700.0,314.53,314.95,314.53,314.82,23700.0
2008-05-14 13:45:00,314.9,315.3,313.75,314.15,65900.0,314.9,315.3,313.75,314.15,65900.0
2008-05-14 13:50:00,314.2,314.23,313.5,313.67,27900.0,314.2,314.23,313.5,313.67,27900.0
2008-05-14 13:55:00,313.8,313.84,312.0,312.0,83800.0,313.8,313.84,312.0,312.0,83800.0
2008-05-14 14:00:00,312.0,313.25,312.0,312.57,58800.0,312.0,313.25,312.0,312.57,58800.0
2008-05-14 14:05:00,312.58,313.1,312.45,313.01,39300.0,312.58,313.1,312.45,313.01,39300.0
2008-05-14 14:10:00,313.03,313.24,312.13,312.76,24400.0,313.03,313.24,312.13,312.76,24400.0
2008-05-14 14:15:00,312.78,313.4,312.34,312.91,23900.0,312.78,313.4,312.34,312.91,23900.0
2008-05-14 14:20:00,312.91,313.19,312.15,312.26,40100.0,312.91,313.19,312.15,312.26,40100.0
2008-05-14 14:25:00,312.26,312.34,310.03,310.45,170000.0,312.26,312.34,310.03,310.45,170000.0
2008-05-14 14:30:00,310.48,311.56,310.28,310.81,73200.0,310.48,311.56,310.28,310.81,73200.0
2008-05-14 14:35:00,310.81,310.94,309.5,310.3,105100.0,310.81,310.94,309.5,310.3,105100.0
2008-05-14 14:40:00,310.3,311.18,309.57,311.02,56700.0,310.3,311.18,309.57,311.02,56700.0
2008-05-14 14:45:00,311.05,311.94,310.65,310.88,70100.0,311.05,311.94,310.65,310.88,70100.0
2008-05-14 14:50:00,310.87,311.37,310.4,311.24,47100.0,310.87,311.37,310.4,311.24,47100.0
2008-05-14 14:55:00,311.07,311.37,309.9,310.79,36800.0,311.07,311.37,309.9,310.79,36800.0
2008-05-14 15:00:00,310.87,310.96,308.69,309.03,88900.0,310.87,310.96,308.69,309.03,88900.0
2008-05-14 15:05:00,308.92,309.39,308.41,308.49,59500.0,308.92,309.39,308.41,308.49,59500.0
2008-05-14 15:10:00,308.48,308.64,306.54,306.77,109000.0,308.48,308.64,306.54,306.77,109000.0
2008-05-14 15:15:00,306.75,309.4,306.64,307.52,96000.0,306.75,309.4,306.64,307.52,96000.0
2008-05-14 15:20:00,307.38,307.63,305.42,305.9,116300.0,307.38,307.63,305.42,305.9,116300.0
2008-05-14 15:25:00,305.92,307.72,305.76,306.88,64500.0,305.92,307.72,305.76,306.88,64500.0
2008-05-14 15:30:00,306.88,307.65,306.08,307.31,62300.0,306.88,307.65,306.08,307.31,62300.0
2008-05-14 15:35:00,307.47,307.47,305.55,306.24,78000.0,307.47,307.47,305.55,306.24,78000.0
2008-05-14 15:40:00,306.07,306.73,304.0,304.0,116200.0,306.07,306.73,304.0,304.0,116200.0
2008-05-14 15:45:00,304.0,305.95,303.7,305.95,91300.0,304.0,305.95,303.7,305.95,91300.0
2008-05-14 15:50:00,305.98,306.73,304.77,306.09,90200.0,305.98,306.73,304.77,306.09,90200.0
2008-05-14 15:55:00,305.96,307.97,305.85,307.92,126300.0,305.96,307.97,305.85,307.92,126300.0
2008-05-15 09:30:00,311.86,312.14,309.36,309.67,107700.0,311.86,312.14,309.36,309.67,107700.0
2008-05-15 09:35:00,309.4,312.29,308.96,310.99,122400.0,309.4,312.29,308.96,310.99,122400.0
2008-05-15 09:40:00,310.97,311.44,309.63,311.13,60700.0,310.97,311.44,309.63,311.13,60700.0
2008-05-15 09:45:00,311.13,314.4,310.82,314.38,148800.0,311.13,314.4,310.82,314.38,148800.0
2008-05-15 09:50:00,314.45,315.24,313.95,314.82,123600.0,314.45,315.24,313.95,314.82,123600.0
2008-05-15 09:55:00,314.73,314.78,313.0,314.09,98800.0,314.73,314.78,313.0,314.09,98800.0
2008-05-15 10:00:00,314.16,315.43,313.59,313.68,105800.0,314.16,315.43,313.59,313.68,105800.0
2008-05-15 10:05:00,313.73,314.31,312.13,312.75,73400.0,313.73,314.31,312.13,312.75,73400.0
2008-05-15 10:10:00,312.69,313.0,311.51,311.98,67900.0,312.69,313.0,311.51,311.98,67900.0
2008-05-15 10:15:00,311.98,312.75,310.73,310.73,58900.0,311.98,312.75,310.73,310.73,58900.0
2008-05-15 10:20:00,310.73,312.12,310.41,310.96,64300.0,310.73,312.12,310.41,310.96,64300.0
2008-05-15 10:25:00,310.9,311.45,309.99,310.25,41500.0,310.9,311.45,309.99,310.25,41500.0
2008-05-15 10:30:00,310.2,311.28,310.08,310.95,44000.0,310.2,311.28,310.08,310.95,44000.0
2008-05-15 10:35:00,311.15,311.17,308.69,309.11,84700.0,311.15,311.17,308.69,309.11,84700.0
2008-05-15 10:40:00,309.12,310.5,308.6,308.87,77800.0,309.12,310.5,308.6,308.87,77800.0
2008-05-15 10:45:00,308.63,308.83,306.53,307.46,137600.0,308.63,308.83,306.53,307.46,137600.0
2008-05-15 10:50:00,307.43,308.81,307.01,307.44,113100.0,307.43,308.81,307.01,307.44,113100.0
2008-05-15 10:55:00,307.45,307.73,305.82,306.79,74600.0,307.45,307.73,305.82,306.79,74600.0
2008-05-15 11:00:00,306.83,308.2,306.83,307.44,63000.0,306.83,308.2,306.83,307.44,63000.0
2008-05-15 11:05:00,307.28,307.32,305.4,305.95,88000.0,307.28,307.32,305.4,305.95,88000.0
2008-05-15 11:10:00,305.93,305.98,304.51,305.54,84200.0,305.93,305.98,304.51,305.54,84200.0
2008-05-15 11:15:00,305.53,305.87,303.92,305.84,90700.0,305.53,305.87,303.92,305.84,90700.0
2008-05-15 11:20:00,305.8,306.91,305.1,305.1,73800.0,305.8,306.91,305.1,305.1,73800.0
2008-05-15 11:25:00,305.16,305.63,304.26,305.46,50600.0,305.16,305.63,304.26,305.46,50600.0
2008-05-15 11:30:00,305.47,305.87,303.81,303.86,59000.0,305.47,305.87,303.81,303.86,59000.0
2008-05-15 11:35:00,303.82,304.26,302.7,302.7,103700.0,303.82,304.26,302.7,302.7,103700.0
2008-05-15 11:40:00,302.72,304.11,302.7,303.5,60900.0,302.72,304.11,302.7,303.5,60900.0
2008-05-15 11:45:00,303.52,304.7,303.45,304.44,31200.0,303.52,304.7,303.45,304.44,31200.0
2008-05-15 11:50:00,304.5,305.45,304.35,305.15,52700.0,304.5,305.45,304.35,305.15,52700.0
2008-05-15 11:55:00,305.25,307.91,305.25,307.66,87000.0,305.25,307.91,305.25,307.66,87000.0
2008-05-15 12:00:00,307.79,308.44,306.68,306.68,78300.0,307.79,308.44,306.68,306.68,78300.0
2008-05-15 12:05:00,306.68,306.99,306.0,306.26,48500.0,306.68,306.99,306.0,306.26,48500.0
2008-05-15 12:10:00,306.33,306.97,305.82,306.11,22300.0,306.33,306.97,305.82,306.11,22300.0
2008-05-15 12:15:00,306.09,306.26,304.75,305.48,45300.0,306.09,306.26,304.75,305.48,45300.0
2008-05-15 12:20:00,305.57,306.0,304.96,305.5,46100.0,305.57,306.0,304.96,305.5,46100.0
2008-05-15 12:25:00,305.5,306.17,305.32,305.77,23800.0,305.5,306.17,305.32,305.77,23800.0
2008-05-15 12:30:00,305.66,306.12,305.51,305.69,16100.0,305.66,306.12,305.51,305.69,16100.0
2008-05-15 12:35:00,305.71,305.71,304.5,305.04,40800.0,305.71,305.71,304.5,305.04,40800.0
2008-05-15 12:40:00,305.01,305.01,303.31,304.46,36900.0,305.01,305.01,303.31,304.46,36900.0
2008-05-15 12:45:00,304.49,304.8,303.8,304.61,28500.0,304.49,304.8,303.8,304.61,28500.0
2008-05-15 12:50:00,304.64,305.79,304.11,305.59,25100.0,304.64,305.79,304.11,305.59,25100.0
2008-05-15 12:55:00,305.76,306.34,304.88,304.9,25100.0,305.76,306.34,304.88,304.9,25100.0
2008-05-15 13:00:00,304.9,305.64,304.8,305.53,9000.0,304.9,305.64,304.8,305.53,9000.0
2008-05-15 13:05:00,305.36,305.36,303.13,303.73,37600.0,305.36,305.36,303.13,303.73,37600.0
2008-05-15 13:10:00,303.52,304.5,303.52,303.91,13700.0,303.52,304.5,303.52,303.91,13700.0
2008-05-15 13:15:00,303.81,303.98,302.75,303.54,62400.0,303.81,303.98,302.75,303.54,62400.0
2008-05-15 13:20:00,303.53,303.88,303.03,303.17,17700.0,303.53,303.88,303.03,303.17,17700.0
2008-05-15 13:25:00,303.4,303.96,303.16,303.45,24000.0,303.4,303.96,303.16,303.45,24000.0
2008-05-15 13:30:00,303.47,305.0,303.26,304.74,32100.0,303.47,305.0,303.26,304.74,32100.0
2008-05-15 13:35:00,304.5,304.9,303.39,303.84,27100.0,304.5,304.9,303.39,303.84,27100.0
2008-05-15 13:40:00,303.52,304.47,303.51,303.56,25200.0,303.52,304.47,303.51,303.56,25200.0
2008-05-15 13:45:00,303.56,304.0,303.32,303.71,19500.0,303.56,304.0,303.32,303.71,19500.0
2008-05-15 13:50:00,303.71,303.93,303.45,303.67,23400.0,303.71,303.93,303.45,303.67,23400.0
2008-05-15 13:55:00,303.64,304.77,303.44,304.43,30400.0,303.64,304.77,303.44,304.43,30400.0
2008-05-15 14:00:00,304.55,306.38,304.49,306.37,50500.0,304.55,306.38,304.49,306.37,50500.0
2008-05-15 14:05:00,306.1,306.3,305.47,305.81,34900.0,306.1,306.3,305.47,305.81,34900.0
2008-05-15 14:10:00,305.89,306.35,304.74,305.28,45600.0,305.89,306.35,304.74,305.28,45600.0
2008-05-15 14:15:00,305.36,306.24,305.18,305.85,23000.0,305.36,306.24,305.18,305.85,23000.0
2008-05-15 14:20:00,305.96,306.85,305.82,306.85,33600.0,305.96,306.85,305.82,306.85,33600.0
2008-05-15 14:25:00,306.77,307.4,305.95,306.63,68500.0,306.77,307.4,305.95,306.63,68500.0
2008-05-15 14:30:00,306.73,308.2,306.56,308.0,66500.0,306.73,308.2,306.56,308.0,66500.0
2008-05-15 14:35:00,307.97,308.22,306.97,307.66,29200.0,307.97,308.22,306.97,307.66,29200.0
2008-05-15 14:40:00,307.57,307.6,306.81,307.4,28400.0,307.57,307.6,306.81,307.4,28400.0
2008-05-15 14:45:00,307.4,307.95,307.0,307.33,17400.0,307.4,307.95,307.0,307.33,17400.0
2008-05-15 14:50:00,307.33,308.72,307.03,308.52,37300.0,307.33,308.72,307.03,308.52,37300.0
2008-05-15 14:55:00,308.44,308.81,307.3,307.53,67800.0,308.44,308.81,307.3,307.53,67800.0
2008-05-15 15:00:00,307.62,308.26,307.3,307.79,28300.0,307.62,308.26,307.3,307.79,28300.0
2008-05-15 15:05:00,307.61,308.25,307.13,307.65,28600.0,307.61,308.25,307.13,307.65,28600.0
2008-05-15 15:10:00,307.88,308.24,306.58,307.42,44500.0,307.88,308.24,306.58,307.42,44500.0
2008-05-15 15:15:00,307.7,307.74,306.8,307.53,30400.0,307.7,307.74,306.8,307.53,30400.0
2008-05-15 15:20:00,307.49,307.49,305.51,305.64,31000.0,307.49,307.49,305.51,305.64,31000.0
2008-05-15 15:25:00,305.65,306.44,305.65,305.97,55600.0,305.65,306.44,305.65,305.97,55600.0
2008-05-15 15:30:00,305.96,306.66,305.35,306.07,30500.0,305.96,306.66,305.35,306.07,30500.0
2008-05-15 15:35:00,306.36,307.99,306.11,307.04,42700.0,306.36,307.99,306.11,307.04,42700.0
2008-05-15 15:40:00,307.29,307.73,306.03,306.74,44500.0,307.29,307.73,306.03,306.74,44500.0
2008-05-15 15:45:00,306.6,307.54,305.97,307.4,47900.0,306.6,307.54,305.97,307.4,47900.0
2008-05-15 15:50:00,307.38,307.48,306.04,306.51,52900.0,307.38,307.48,306.04,306.51,52900.0
2008-05-15 15:55:00,306.52,307.11,306.09,306.76,81100.0,306.52,307.11,306.09,306.76,81100.0
2008-05-16 09:30:00,309.68,312.0,308.8,309.67,130700.0,309.68,312.0,308.8,309.67,130700.0
2008-05-16 09:35:00,309.8,311.7,309.55,311.57,101000.0,309.8,311.7,309.55,311.57,101000.0
2008-05-16 09:40:00,311.57,312.17,309.5,309.93,85900.0,311.57,312.17,309.5,309.93,85900.0
2008-05-16 09:45:00,309.85,312.69,309.72,312.35,151800.0,309.85,312.69,309.72,312.35,151800.0
2008-05-16 09:50:00,312.33,313.43,312.0,312.04,120000.0,312.33,313.43,312.0,312.04,120000.0
2008-05-16 09:55:00,312.0,312.76,311.0,311.28,70500.0,312.0,312.76,311.0,311.28,70500.0
2008-05-16 10:00:00,311.28,311.77,309.66,309.78,64400.0,311.28,311.77,309.66,309.78,64400.0
2008-05-16 10:05:00,309.72,310.49,308.79,309.02,79300.0,309.72,310.49,308.79,309.02,79300.0
2008-05-16 10:10:00,308.93,309.83,308.33,308.7,67400.0,308.93,309.83,308.33,308.7,67400.0
2008-05-16 10:15:00,308.67,310.0,308.56,309.58,49300.0,308.67,310.0,308.56,309.58,49300.0
2008-05-16 10:20:00,309.42,309.77,307.58,308.2,56700.0,309.42,309.77,307.58,308.2,56700.0
2008-05-16 10:25:00,308.26,308.5,307.73,308.29,38900.0,308.26,308.5,307.73,308.29,38900.0
2008-05-16 10:30:00,308.47,309.4,308.33,308.94,32800.0,308.47,309.4,308.33,308.94,32800.0
2008-05-16 10:35:00,308.81,308.97,308.36,308.8,14300.0,308.81,308.97,308.36,308.8,14300.0
2008-05-16 10:40:00,308.8,309.39,308.25,308.39,31300.0,308.8,309.39,308.25,308.39,31300.0
2008-05-16 10:45:00,308.6,309.17,308.41,308.7,14800.0,308.6,309.17,308.41,308.7,14800.0
2008-05-16 10:50:00,308.49,308.86,306.21,306.83,63500.0,308.49,308.86,306.21,306.83,63500.0
2008-05-16 10:55:00,306.67,307.45,306.63,307.25,28400.0,306.67,307.45,306.63,307.25,28400.0
2008-05-16 11:00:00,307.4,308.12,306.79,307.62,23800.0,307.4,308.12,306.79,307.62,23800.0
2008-05-16 11:05:00,307.64,307.87,307.1,307.73,12100.0,307.64,307.87,307.1,307.73,12100.0
2008-05-16 11:10:00,307.66,307.93,307.11,307.25,11000.0,307.66,307.93,307.11,307.25,11000.0
2008-05-16 11:15:00,307.22,307.9,306.87,307.56,20300.0,307.22,307.9,306.87,307.56,20300.0
2008-05-16 11:20:00,307.41,308.64,307.41,308.11,18200.0,307.41,308.64,307.41,308.11,18200.0
2008-05-16 11:25:00,308.28,309.73,308.27,309.28,40700.0,308.28,309.73,308.27,309.28,40700.0
2008-05-16 11:30:00,309.28,309.86,308.9,309.53,25000.0,309.28,309.86,308.9,309.53,25000.0
2008-05-16 11:35:00,309.53,310.0,309.29,309.66,52400.0,309.53,310.0,309.29,309.66,52400.0
2008-05-16 11:40:00,309.64,310.68,309.41,310.5,38700.0,309.64,310.68,309.41,310.5,38700.0
2008-05-16 11:45:00,310.58,311.2,310.37,310.93,47200.0,310.58,311.2,310.37,310.93,47200.0
2008-05-16 11:50:00,310.93,311.22,310.04,310.17,38600.0,310.93,311.22,310.04,310.17,38600.0
2008-05-16 11:55:00,310.3,310.96,310.3,310.68,26900.0,310.3,310.96,310.3,310.68,26900.0
2008-05-16 12:00:00,310.71,310.97,310.13,310.93,28100.0,310.71,310.97,310.13,310.93,28100.0
2008-05-16 12:05:00,310.87,311.7,310.79,311.46,34100.0,310.87,311.7,310.79,311.46,34100.0
2008-05-16 12:10:00,311.66,311.88,311.37,311.55,30600.0,311.66,311.88,311.37,311.55,30600.0
2008-05-16 12:15:00,311.55,311.97,311.25,311.92,27400.0,311.55,311.97,311.25,311.92,27400.0
2008-05-16 12:20:00,311.82,311.82,311.3,311.65,21700.0,311.82,311.82,311.3,311.65,21700.0
2008-05-16 12:25:00,311.58,312.2,311.46,311.46,32800.0,311.58,312.2,311.46,311.46,32800.0
2008-05-16 12:30:00,311.52,311.94,310.23,310.46,43400.0,311.52,311.94,310.23,310.46,43400.0
2008-05-16 12:35:00,310.46,310.87,310.03,310.15,24500.0,310.46,310.87,310.03,310.15,24500.0
2008-05-16 12:40:00,310.15,310.95,310.15,310.71,17100.0,310.15,310.95,310.15,310.71,17100.0
2008-05-16 12:45:00,310.82,310.86,310.34,310.5,13900.0,310.82,310.86,310.34,310.5,13900.0
2008-05-16 12:50:00,310.55,310.69,310.27,310.3,10800.0,310.55,310.69,310.27,310.3,10800.0
2008-05-16 12:55:00,310.23,310.29,309.45,309.9,27100.0,310.23,310.29,309.45,309.9,27100.0
2008-05-16 13:00:00,309.8,310.36,309.71,310.06,10500.0,309.8,310.36,309.71,310.06,10500.0
2008-05-16 13:05:00,310.19,310.19,309.6,309.69,14500.0,310.19,310.19,309.6,309.69,14500.0
2008-05-16 13:10:00,309.69,309.83,309.3,309.59,13300.0,309.69,309.83,309.3,309.59,13300.0
2008-05-16 13:15:00,309.43,309.5,309.04,309.19,20500.0,309.43,309.5,309.04,309.19,20500.0
2008-05-16 13:20:00,309.19,309.37,308.52,309.37,21700.0,309.19,309.37,308.52,309.37,21700.0
2008-05-16 13:25:00,309.37,309.89,308.78,309.3,19400.0,309.37,309.89,308.78,309.3,19400.0
2008-05-16 13:30:00,309.28,309.71,308.67,309.42,14900.0,309.28,309.71,308.67,309.42,14900.0
2008-05-16 13:35:00,309.69,309.69,308.07,308.77,30200.0,309.69,309.69,308.07,308.77,30200.0
2008-05-16 13:40:00,308.9,308.9,308.09,308.19,21500.0,308.9,308.9,308.09,308.19,21500.0
2008-05-16 13:45:00,308.1,309.18,308.1,309.18,14500.0,308.1,309.18,308.1,309.18,14500.0
2008-05-16 13:50:00,309.18,309.49,308.77,309.08,18000.0,309.18,309.49,308.77,309.08,18000.0
2008-05-16 13:55:00,309.14,309.48,308.3,309.15,19200.0,309.14,309.48,308.3,309.15,19200.0
2008-05-16 14:00:00,308.84,309.25,308.42,308.83,15200.0,308.84,309.25,308.42,308.83,15200.0
2008-05-16 14:05:00,308.94,309.25,308.57,309.25,18600.0,308.94,309.25,308.57,309.25,18600.0
2008-05-16 14:10:00,309.32,309.89,309.05,309.88,20200.0,309.32,309.89,309.05,309.88,20200.0
2008-05-16 14:15:00,309.74,310.31,309.37,309.67,24600.0,309.74,310.31,309.37,309.67,24600.0
2008-05-16 14:20:00,309.64,310.19,309.54,309.56,17900.0,309.64,310.19,309.54,309.56,17900.0
2008-05-16 14:25:00,309.56,309.95,309.1,309.53,22300.0,309.56,309.95,309.1,309.53,22300.0
2008-05-16 14:30:00,309.52,309.81,309.2,309.27,21400.0,309.52,309.81,309.2,309.27,21400.0
2008-05-16 14:35:00,309.33,309.74,308.86,309.74,16600.0,309.33,309.74,308.86,309.74,16600.0
2008-05-16 14:40:00,309.6,310.0,309.53,310.0,19900.0,309.6,310.0,309.53,310.0,19900.0
2008-05-16 14:45:00,310.0,310.5,309.87,310.21,51100.0,310.0,310.5,309.87,310.21,51100.0
2008-05-16 14:50:00,310.08,310.5,309.9,310.0,31600.0,310.08,310.5,309.9,310.0,31600.0
2008-05-16 14:55:00,310.03,310.26,309.5,309.61,21800.0,310.03,310.26,309.5,309.61,21800.0
2008-05-16 15:00:00,309.68,309.99,309.52,309.67,15400.0,309.68,309.99,309.52,309.67,15400.0
2008-05-16 15:05:00,309.61,310.35,309.61,310.04,40400.0,309.61,310.35,309.61,310.04,40400.0
2008-05-16 15:10:00,310.04,310.28,309.84,310.13,35400.0,310.04,310.28,309.84,310.13,35400.0
2008-05-16 15:15:00,310.01,310.72,309.92,310.7,30800.0,310.01,310.72,309.92,310.7,30800.0
2008-05-16 15:20:00,310.65,310.87,310.26,310.75,51100.0,310.65,310.87,310.26,310.75,51100.0
2008-05-16 15:25:00,310.66,310.98,310.51,310.66,33800.0,310.66,310.98,310.51,310.66,33800.0
2008-05-16 15:30:00,310.67,310.69,310.01,310.44,35600.0,310.67,310.69,310.01,310.44,35600.0
2008-05-16 15:35:00,310.43,310.58,310.04,310.38,58900.0,310.43,310.58,310.04,310.38,58900.0
2008-05-16 15:40:00,310.4,311.0,310.4,310.66,40100.0,310.4,311.0,310.4,310.66,40100.0
2008-05-16 15:45:00,310.61,310.72,310.35,310.41,29900.0,310.61,310.72,310.35,310.41,29900.0
2008-05-16 15:50:00,310.47,310.69,310.21,310.65,56700.0,310.47,310.69,310.21,310.65,56700.0
2008-05-16 15:55:00,310.67,311.2,310.34,311.2,86600.0,310.67,311.2,310.34,311.2,86600.0
2008-05-19 09:30:00,311.87,312.77,310.17,310.95,86100.0,311.87,312.77,310.17,310.95,86100.0
2008-05-19 09:35:00,310.81,310.97,309.26,310.7,63800.0,310.81,310.97,309.26,310.7,63800.0
2008-05-19 09:40:00,310.57,311.7,310.52,310.55,65600.0,310.57,311.7,310.52,310.55,65600.0
2008-05-19 09:45:00,310.5,311.06,308.23,309.0,80200.0,310.5,311.06,308.23,309.0,80200.0
2008-05-19 09:50:00,309.0,309.98,308.0,308.78,75900.0,309.0,309.98,308.0,308.78,75900.0
2008-05-19 09:55:00,308.54,309.71,308.54,309.41,25600.0,308.54,309.71,308.54,309.41,25600.0
2008-05-19 10:00:00,309.41,310.96,309.36,310.03,78100.0,309.41,310.96,309.36,310.03,78100.0
2008-05-19 10:05:00,309.97,311.29,309.72,310.69,53700.0,309.97,311.29,309.72,310.69,53700.0
2008-05-19 10:10:00,310.57,310.65,309.46,309.86,37500.0,310.57,310.65,309.46,309.86,37500.0
2008-05-19 10:15:00,309.87,310.21,308.61,309.01,47300.0,309.87,310.21,308.61,309.01,47300.0
2008-05-19 10:20:00,308.88,309.43,307.64,308.96,62600.0,308.88,309.43,307.64,308.96,62600.0
2008-05-19 10:25:00,309.32,309.87,308.66,308.69,26900.0,309.32,309.87,308.66,308.69,26900.0
2008-05-19 10:30:00,308.55,308.69,307.56,308.34,51700.0,308.55,308.69,307.56,308.34,51700.0
2008-05-19 10:35:00,308.3,308.99,308.04,308.07,25200.0,308.3,308.99,308.04,308.07,25200.0
2008-05-19 10:40:00,308.09,308.48,307.5,308.22,34900.0,308.09,308.48,307.5,308.22,34900.0
2008-05-19 10:45:00,308.21,309.6,308.21,309.22,46300.0,308.21,309.6,308.21,309.22,46300.0
2008-05-19 10:50:00,309.25,309.44,308.64,309.0,17100.0,309.25,309.44,308.64,309.0,17100.0
2008-05-19 10:55:00,309.2,309.83,309.1,309.81,21800.0,309.2,309.83,309.1,309.81,21800.0
2008-05-19 11:00:00,309.71,309.77,308.85,309.32,19900.0,309.71,309.77,308.85,309.32,19900.0
2008-05-19 11:05:00,309.44,309.56,308.7,309.26,17400.0,309.44,309.56,308.7,309.26,17400.0
2008-05-19 11:10:00,309.27,310.27,309.25,310.04,21500.0,309.27,310.27,309.25,310.04,21500.0
2008-05-19 11:15:00,310.0,310.32,309.5,309.73,33500.0,310.0,310.32,309.5,309.73,33500.0
2008-05-19 11:20:00,309.51,309.7,308.92,309.7,19200.0,309.51,309.7,308.92,309.7,19200.0
2008-05-19 11:25:00,309.49,309.95,309.07,309.07,10100.0,309.49,309.95,309.07,309.07,10100.0
2008-05-19 11:30:00,309.08,309.59,308.5,308.5,22300.0,309.08,309.59,308.5,308.5,22300.0
2008-05-19 11:35:00,308.45,309.45,308.45,309.14,13500.0,308.45,309.45,308.45,309.14,13500.0
2008-05-19 11:40:00,309.18,309.6,309.09,309.22,8900.0,309.18,309.6,309.09,309.22,8900.0
2008-05-19 11:45:00,309.37,309.6,309.18,309.3,15400.0,309.37,309.6,309.18,309.3,15400.0
2008-05-19 11:50:00,309.36,309.88,308.85,309.16,37900.0,309.36,309.88,308.85,309.16,37900.0
2008-05-19 11:55:00,309.15,309.72,309.14,309.3,7300.0,309.15,309.72,309.14,309.3,7300.0
2008-05-19 12:00:00,309.2,310.9,309.2,310.44,38100.0,309.2,310.9,309.2,310.44,38100.0
2008-05-19 12:05:00,310.73,310.81,310.35,310.81,17700.0,310.73,310.81,310.35,310.81,17700.0
2008-05-19 12:10:00,310.7,311.5,310.4,310.4,68300.0,310.7,311.5,310.4,310.4,68300.0
2008-05-19 12:15:00,310.28,311.0,310.1,310.9,12800.0,310.28,311.0,310.1,310.9,12800.0
2008-05-19 12:20:00,310.97,311.3,310.6,310.71,14400.0,310.97,311.3,310.6,310.71,14400.0
2008-05-19 12:25:00,310.74,310.75,310.12,310.23,10500.0,310.74,310.75,310.12,310.23,10500.0
2008-05-19 12:30:00,310.25,310.25,308.76,309.64,31500.0,310.25,310.25,308.76,309.64,31500.0
2008-05-19 12:35:00,309.59,309.84,308.6,308.63,16700.0,309.59,309.84,308.6,308.63,16700.0
2008-05-19 12:40:00,308.66,309.51,308.6,309.33,20900.0,308.66,309.51,308.6,309.33,20900.0
2008-05-19 12:45:00,309.12,309.12,308.02,308.06,32900.0,309.12,309.12,308.02,308.06,32900.0
2008-05-19 12:50:00,308.05,308.05,307.5,307.69,39400.0,308.05,308.05,307.5,307.69,39400.0
2008-05-19 12:55:00,307.69,308.35,307.69,308.04,13100.0,307.69,308.35,307.69,308.04,13100.0
2008-05-19 13:00:00,308.19,308.19,307.62,307.63,17900.0,308.19,308.19,307.62,307.63,17900.0
2008-05-19 13:05:00,307.6,308.67,307.3,308.3,33800.0,307.6,308.67,307.3,308.3,33800.0
2008-05-19 13:10:00,308.3,308.52,307.67,308.07,15800.0,308.3,308.52,307.67,308.07,15800.0
2008-05-19 13:15:00,308.09,308.1,307.61,307.62,30200.0,308.09,308.1,307.61,307.62,30200.0
2008-05-19 13:20:00,307.62,308.08,306.3,306.77,39000.0,307.62,308.08,306.3,306.77,39000.0
2008-05-19 13:25:00,306.5,307.58,306.43,306.81,23100.0,306.5,307.58,306.43,306.81,23100.0
2008-05-19 13:30:00,306.81,306.81,306.12,306.68,19400.0,306.81,306.81,306.12,306.68,19400.0
2008-05-19 13:35:00,306.55,306.76,305.8,305.96,28400.0,306.55,306.76,305.8,305.96,28400.0
2008-05-19 13:40:00,306.0,306.02,305.51,305.72,33800.0,306.0,306.02,305.51,305.72,33800.0
2008-05-19 13:45:00,305.78,305.81,304.23,304.23,51700.0,305.78,305.81,304.23,304.23,51700.0
2008-05-19 13:50:00,304.5,305.0,303.51,303.85,57300.0,304.5,305.0,303.51,303.85,57300.0
2008-05-19 13:55:00,303.8,303.95,302.0,302.02,105100.0,303.8,303.95,302.0,302.02,105100.0
2008-05-19 14:00:00,302.02,302.7,300.75,301.0,98800.0,302.02,302.7,300.75,301.0,98800.0
2008-05-19 14:05:00,301.07,301.39,300.21,300.99,71600.0,301.07,301.39,300.21,300.99,71600.0
2008-05-19 14:10:00,301.0,301.08,297.34,298.33,117100.0,301.0,301.08,297.34,298.33,117100.0
2008-05-19 14:15:00,298.1,298.33,296.01,297.51,144800.0,298.1,298.33,296.01,297.51,144800.0
2008-05-19 14:20:00,297.6,299.43,297.17,299.07,81400.0,297.6,299.43,297.17,299.07,81400.0
2008-05-19 14:25:00,299.27,299.66,297.48,297.5,70000.0,299.27,299.66,297.48,297.5,70000.0
2008-05-19 14:30:00,297.4,298.51,296.7,296.9,62500.0,297.4,298.51,296.7,296.9,62500.0
2008-05-19 14:35:00,296.85,298.48,296.16,298.3,59700.0,296.85,298.48,296.16,298.3,59700.0
2008-05-19 14:40:00,298.2,298.5,296.21,296.96,54400.0,298.2,298.5,296.21,296.96,54400.0
2008-05-19 14:45:00,296.95,297.43,295.51,295.64,63100.0,296.95,297.43,295.51,295.64,63100.0
2008-05-19 14:50:00,295.68,297.29,295.42,297.13,51600.0,295.68,297.29,295.42,297.13,51600.0
2008-05-19 14:55:00,297.2,299.5,296.39,298.97,67000.0,297.2,299.5,296.39,298.97,67000.0
2008-05-19 15:00:00,298.91,299.65,297.04,297.04,60000.0,298.91,299.65,297.04,297.04,60000.0
2008-05-19 15:05:00,297.06,297.37,296.38,296.85,73200.0,297.06,297.37,296.38,296.85,73200.0
2008-05-19 15:10:00,296.84,297.15,295.5,295.99,90900.0,296.84,297.15,295.5,295.99,90900.0
2008-05-19 15:15:00,295.99,296.96,295.68,296.39,34300.0,295.99,296.96,295.68,296.39,34300.0
2008-05-19 15:20:00,296.5,296.75,294.78,295.15,77800.0,296.5,296.75,294.78,295.15,77800.0
2008-05-19 15:25:00,295.38,296.18,294.49,295.91,52700.0,295.38,296.18,294.49,295.91,52700.0
2008-05-19 15:30:00,295.91,296.11,293.73,293.73,71500.0,295.91,296.11,293.73,293.73,71500.0
2008-05-19 15:35:00,293.91,294.13,292.02,292.25,107100.0,293.91,294.13,292.02,292.25,107100.0
2008-05-19 15:40:00,292.2,292.9,290.82,292.16,99900.0,292.2,292.9,290.82,292.16,99900.0
2008-05-19 15:45:00,292.16,292.93,291.21,292.52,70200.0,292.16,292.93,291.21,292.52,70200.0
2008-05-19 15:50:00,292.7,295.45,292.25,295.1,106000.0,292.7,295.45,292.25,295.1,106000.0
2008-05-19 15:55:00,295.06,296.09,294.9,295.83,113100.0,295.06,296.09,294.9,295.83,113100.0
2008-05-20 09:30:00,294.35,296.47,293.22,293.23,158400.0,294.35,296.47,293.22,293.23,158400.0
2008-05-20 09:35:00,293.3,294.13,290.25,291.11,147600.0,293.3,294.13,290.25,291.11,147600.0
2008-05-20 09:40:00,291.18,294.5,290.5,294.33,133500.0,291.18,294.5,290.5,294.33,133500.0
2008-05-20 09:45:00,294.3,294.31,292.5,293.01,77100.0,294.3,294.31,292.5,293.01,77100.0
2008-05-20 09:50:00,293.27,293.5,291.61,293.36,83200.0,293.27,293.5,291.61,293.36,83200.0
2008-05-20 09:55:00,293.28,294.56,292.6,293.12,78200.0,293.28,294.56,292.6,293.12,78200.0
2008-05-20 10:00:00,292.56,293.07,291.0,292.73,123400.0,292.56,293.07,291.0,292.73,123400.0
2008-05-20 10:05:00,292.76,294.0,292.6,292.8,49600.0,292.76,294.0,292.6,292.8,49600.0
2008-05-20 10:10:00,292.7,293.7,291.8,293.48,38600.0,292.7,293.7,291.8,293.48,38600.0
2008-05-20 10:15:00,293.48,294.3,293.38,293.88,42500.0,293.48,294.3,293.38,293.88,42500.0
2008-05-20 10:20:00,293.88,293.88,292.75,293.52,32200.0,293.88,293.88,292.75,293.52,32200.0
2008-05-20 10:25:00,293.61,296.0,293.61,295.01,72300.0,293.61,296.0,293.61,295.01,72300.0
2008-05-20 10:30:00,295.16,295.3,294.04,294.73,25200.0,295.16,295.3,294.04,294.73,25200.0
2008-05-20 10:35:00,294.72,295.93,294.7,295.2,40300.0,294.72,295.93,294.7,295.2,40300.0
2008-05-20 10:40:00,295.2,297.69,294.88,296.18,63600.0,295.2,297.69,294.88,296.18,63600.0
2008-05-20 10:45:00,296.16,298.45,295.72,298.24,55800.0,296.16,298.45,295.72,298.24,55800.0
2008-05-20 10:50:00,298.37,298.5,297.21,298.0,53900.0,298.37,298.5,297.21,298.0,53900.0
2008-05-20 10:55:00,298.0,299.68,297.86,299.05,62400.0,298.0,299.68,297.86,299.05,62400.0
2008-05-20 11:00:00,299.0,299.11,298.37,298.49,50400.0,299.0,299.11,298.37,298.49,50400.0
2008-05-20 11:05:00,298.67,298.67,297.36,297.6,35000.0,298.67,298.67,297.36,297.6,35000.0
2008-05-20 11:10:00,297.61,298.58,297.23,298.33,25200.0,297.61,298.58,297.23,298.33,25200.0
2008-05-20 11:15:00,298.27,298.91,298.14,298.25,19000.0,298.27,298.91,298.14,298.25,19000.0
2008-05-20 11:20:00,298.25,298.25,297.91,298.19,16400.0,298.25,298.25,297.91,298.19,16400.0
2008-05-20 11:25:00,298.19,298.51,297.58,297.99,20700.0,298.19,298.51,297.58,297.99,20700.0
2008-05-20 11:30:00,297.76,298.01,296.13,296.61,44000.0,297.76,298.01,296.13,296.61,44000.0
2008-05-20 11:35:00,296.67,297.0,296.5,296.8,19100.0,296.67,297.0,296.5,296.8,19100.0
2008-05-20 11:40:00,296.79,296.83,296.0,296.28,36900.0,296.79,296.83,296.0,296.28,36900.0
2008-05-20 11:45:00,296.1,296.41,295.26,295.4,51500.0,296.1,296.41,295.26,295.4,51500.0
2008-05-20 11:50:00,295.47,295.89,295.03,295.89,44800.0,295.47,295.89,295.03,295.89,44800.0
2008-05-20 11:55:00,295.76,296.47,295.5,295.94,30200.0,295.76,296.47,295.5,295.94,30200.0
2008-05-20 12:00:00,295.94,296.75,295.63,296.35,27100.0,295.94,296.75,295.63,296.35,27100.0
2008-05-20 12:05:00,296.25,296.7,296.18,296.3,32300.0,296.25,296.7,296.18,296.3,32300.0
2008-05-20 12:10:00,296.34,296.69,296.16,296.25,13200.0,296.34,296.69,296.16,296.25,13200.0
2008-05-20 12:15:00,296.27,296.5,295.7,295.96,29100.0,296.27,296.5,295.7,295.96,29100.0
2008-05-20 12:20:00,296.1,297.02,296.0,296.88,21200.0,296.1,297.02,296.0,296.88,21200.0
2008-05-20 12:25:00,296.81,297.42,296.55,296.86,36500.0,296.81,297.42,296.55,296.86,36500.0
2008-05-20 12:30:00,296.86,297.22,296.8,296.97,20000.0,296.86,297.22,296.8,296.97,20000.0
2008-05-20 12:35:00,297.04,297.43,297.04,297.39,12100.0,297.04,297.43,297.04,297.39,12100.0
2008-05-20 12:40:00,297.38,298.0,297.29,297.58,25200.0,297.38,298.0,297.29,297.58,25200.0
2008-05-20 12:45:00,297.48,297.94,297.3,297.83,16900.0,297.48,297.94,297.3,297.83,16900.0
2008-05-20 12:50:00,297.9,298.0,297.41,297.41,12100.0,297.9,298.0,297.41,297.41,12100.0
2008-05-20 12:55:00,297.49,297.53,297.07,297.53,17400.0,297.49,297.53,297.07,297.53,17400.0
2008-05-20 13:00:00,297.6,297.98,297.56,297.95,10800.0,297.6,297.98,297.56,297.95,10800.0
2008-05-20 13:05:00,297.8,298.1,297.72,297.87,18000.0,297.8,298.1,297.72,297.87,18000.0
2008-05-20 13:10:00,297.77,298.06,297.76,297.91,15600.0,297.77,298.06,297.76,297.91,15600.0
2008-05-20 13:15:00,297.9,298.02,297.68,297.9,8800.0,297.9,298.02,297.68,297.9,8800.0
2008-05-20 13:20:00,298.04,298.23,297.23,297.5,47200.0,298.04,298.23,297.23,297.5,47200.0
2008-05-20 13:25:00,297.46,297.66,297.05,297.66,21700.0,297.46,297.66,297.05,297.66,21700.0
2008-05-20 13:30:00,297.67,297.68,297.12,297.5,11600.0,297.67,297.68,297.12,297.5,11600.0
2008-05-20 13:35:00,297.38,297.55,297.08,297.08,5000.0,297.38,297.55,297.08,297.08,5000.0
2008-05-20 13:40:00,297.08,297.28,296.57,297.28,20400.0,297.08,297.28,296.57,297.28,20400.0
2008-05-20 13:45:00,297.3,297.47,296.5,296.57,18200.0,297.3,297.47,296.5,296.57,18200.0
2008-05-20 13:50:00,296.5,296.59,295.95,296.19,33700.0,296.5,296.59,295.95,296.19,33700.0
2008-05-20 13:55:00,296.19,296.2,295.03,295.3,28100.0,296.19,296.2,295.03,295.3,28100.0
2008-05-20 14:00:00,295.3,296.5,295.03,296.12,27000.0,295.3,296.5,295.03,296.12,27000.0
2008-05-20 14:05:00,296.25,296.28,295.62,296.15,21000.0,296.25,296.28,295.62,296.15,21000.0
2008-05-20 14:10:00,296.2,296.95,296.2,296.4,14200.0,296.2,296.95,296.2,296.4,14200.0
2008-05-20 14:15:00,296.32,296.61,295.7,295.9,16900.0,296.32,296.61,295.7,295.9,16900.0
2008-05-20 14:20:00,295.72,296.72,295.58,296.53,17000.0,295.72,296.72,295.58,296.53,17000.0
2008-05-20 14:25:00,296.66,296.8,296.38,296.75,26100.0,296.66,296.8,296.38,296.75,26100.0
2008-05-20 14:30:00,296.54,297.71,296.4,297.53,30000.0,296.54,297.71,296.4,297.53,30000.0
2008-05-20 14:35:00,297.68,298.25,297.55,297.88,27500.0,297.68,298.25,297.55,297.88,27500.0
2008-05-20 14:40:00,297.86,298.25,297.25,297.32,19600.0,297.86,298.25,297.25,297.32,19600.0
2008-05-20 14:45:00,297.39,297.54,296.86,297.27,28400.0,297.39,297.54,296.86,297.27,28400.0
2008-05-20 14:50:00,297.35,298.4,297.03,298.39,27500.0,297.35,298.4,297.03,298.39,27500.0
2008-05-20 14:55:00,298.19,298.67,297.45,297.68,33000.0,298.19,298.67,297.45,297.68,33000.0
2008-05-20 15:00:00,297.84,297.85,295.76,296.9,83400.0,297.84,297.85,295.76,296.9,83400.0
2008-05-20 15:05:00,296.9,297.93,296.57,296.57,36200.0,296.9,297.93,296.57,296.57,36200.0
2008-05-20 15:10:00,296.72,297.21,296.27,297.01,19800.0,296.72,297.21,296.27,297.01,19800.0
2008-05-20 15:15:00,297.01,297.66,296.7,297.3,22900.0,297.01,297.66,296.7,297.3,22900.0
2008-05-20 15:20:00,297.32,297.57,296.76,296.81,35900.0,297.32,297.57,296.76,296.81,35900.0
2008-05-20 15:25:00,296.75,297.27,296.5,297.27,24300.0,296.75,297.27,296.5,297.27,24300.0
2008-05-20 15:30:00,297.21,297.52,296.85,297.0,25100.0,297.21,297.52,296.85,297.0,25100.0
2008-05-20 15:35:00,296.85,297.72,296.84,297.47,33800.0,296.85,297.72,296.84,297.47,33800.0
2008-05-20 15:40:00,297.46,297.46,296.74,297.11,27500.0,297.46,297.46,296.74,297.11,27500.0
2008-05-20 15:45:00,297.13,297.7,296.8,297.35,25700.0,297.13,297.7,296.8,297.35,25700.0
2008-05-20 15:50:00,297.48,298.44,297.48,298.37,46100.0,297.48,298.44,297.48,298.37,46100.0
2008-05-20 15:55:00,298.38,299.0,298.14,299.0,54000.0,298.38,299.0,298.14,299.0,54000.0
2008-05-21 09:30:00,292.75,292.75,289.0,290.46,286300.0,292.75,292.75,289.0,290.46,286300.0
2008-05-21 09:35:00,290.09,293.8,289.23,290.7,195100.0,290.09,293.8,289.23,290.7,195100.0
2008-05-21 09:40:00,290.55,292.88,289.56,292.0,216200.0,290.55,292.88,289.56,292.0,216200.0
2008-05-21 09:45:00,291.87,292.19,290.54,290.71,122400.0,291.87,292.19,290.54,290.71,122400.0
2008-05-21 09:50:00,290.71,290.71,288.22,288.83,165700.0,290.71,290.71,288.22,288.83,165700.0
2008-05-21 09:55:00,288.7,288.88,287.02,287.71,154200.0,288.7,288.88,287.02,287.71,154200.0
2008-05-21 10:00:00,287.9,289.09,287.08,288.94,98800.0,287.9,289.09,287.08,288.94,98800.0
2008-05-21 10:05:00,289.16,289.66,288.57,288.59,92100.0,289.16,289.66,288.57,288.59,92100.0
2008-05-21 10:10:00,288.65,288.99,288.12,288.56,48600.0,288.65,288.99,288.12,288.56,48600.0
2008-05-21 10:15:00,288.59,289.1,287.5,288.07,52800.0,288.59,289.1,287.5,288.07,52800.0
2008-05-21 10:20:00,288.03,288.3,287.0,287.17,82800.0,288.03,288.3,287.0,287.17,82800.0
2008-05-21 10:25:00,287.37,287.9,285.86,286.0,124200.0,287.37,287.9,285.86,286.0,124200.0
2008-05-21 10:30:00,285.9,288.8,285.9,288.69,117900.0,285.9,288.8,285.9,288.69,117900.0
2008-05-21 10:35:00,288.69,288.99,287.36,287.5,59400.0,288.69,288.99,287.36,287.5,59400.0
2008-05-21 10:40:00,287.53,288.44,287.35,287.71,46900.0,287.53,288.44,287.35,287.71,46900.0
2008-05-21 10:45:00,287.61,288.17,286.66,286.66,30700.0,287.61,288.17,286.66,286.66,30700.0
2008-05-21 10:50:00,286.84,287.14,286.1,286.49,43300.0,286.84,287.14,286.1,286.49,43300.0
2008-05-21 10:55:00,286.46,288.89,286.44,288.12,69500.0,286.46,288.89,286.44,288.12,69500.0
2008-05-21 11:00:00,288.08,288.5,287.54,287.79,35300.0,288.08,288.5,287.54,287.79,35300.0
2008-05-21 11:05:00,287.89,289.2,287.83,288.49,40100.0,287.89,289.2,287.83,288.49,40100.0
2008-05-21 11:10:00,288.52,288.74,287.83,288.74,25900.0,288.52,288.74,287.83,288.74,25900.0
2008-05-21 11:15:00,288.78,289.0,286.15,286.72,83100.0,288.78,289.0,286.15,286.72,83100.0
2008-05-21 11:20:00,286.7,287.34,286.57,287.02,55200.0,286.7,287.34,286.57,287.02,55200.0
2008-05-21 11:25:00,287.08,288.33,286.77,287.35,78400.0,287.08,288.33,286.77,287.35,78400.0
2008-05-21 11:30:00,287.35,287.61,286.67,286.85,30600.0,287.35,287.61,286.67,286.85,30600.0
2008-05-21 11:35:00,286.75,287.0,286.15,286.51,37500.0,286.75,287.0,286.15,286.51,37500.0
2008-05-21 11:40:00,286.32,286.75,286.24,286.48,18800.0,286.32,286.75,286.24,286.48,18800.0
2008-05-21 11:45:00,286.32,287.16,286.3,286.93,19500.0,286.32,287.16,286.3,286.93,19500.0
2008-05-21 11:50:00,286.84,287.16,286.24,286.49,28000.0,286.84,287.16,286.24,286.49,28000.0
2008-05-21 11:55:00,286.63,286.9,286.06,286.34,27300.0,286.63,286.9,286.06,286.34,27300.0
2008-05-21 12:00:00,286.26,287.35,286.26,287.14,31800.0,286.26,287.35,286.26,287.14,31800.0
2008-05-21 12:05:00,287.15,287.15,286.51,286.82,24000.0,287.15,287.15,286.51,286.82,24000.0
2008-05-21 12:10:00,286.79,287.56,286.7,287.01,35300.0,286.79,287.56,286.7,287.01,35300.0
2008-05-21 12:15:00,286.95,287.19,286.31,286.31,27800.0,286.95,287.19,286.31,286.31,27800.0
2008-05-21 12:20:00,286.42,286.62,286.11,286.54,32300.0,286.42,286.62,286.11,286.54,32300.0
2008-05-21 12:25:00,286.59,287.0,286.32,286.9,16000.0,286.59,287.0,286.32,286.9,16000.0
2008-05-21 12:30:00,286.9,287.51,286.78,287.3,21200.0,286.9,287.51,286.78,287.3,21200.0
2008-05-21 12:35:00,287.12,287.79,286.9,287.63,23500.0,287.12,287.79,286.9,287.63,23500.0
2008-05-21 12:40:00,287.54,288.02,287.5,288.02,47600.0,287.54,288.02,287.5,288.02,47600.0
2008-05-21 12:45:00,287.97,289.15,287.89,288.9,67100.0,287.97,289.15,287.89,288.9,67100.0
2008-05-21 12:50:00,288.9,289.05,288.45,289.05,17900.0,288.9,289.05,288.45,289.05,17900.0
2008-05-21 12:55:00,289.04,290.0,288.99,289.15,36600.0,289.04,290.0,288.99,289.15,36600.0
2008-05-21 13:00:00,289.16,289.93,288.9,289.3,37500.0,289.16,289.93,288.9,289.3,37500.0
2008-05-21 13:05:00,289.24,289.67,289.11,289.36,17800.0,289.24,289.67,289.11,289.36,17800.0
2008-05-21 13:10:00,289.37,289.95,289.36,289.58,8600.0,289.37,289.95,289.36,289.58,8600.0
2008-05-21 13:15:00,289.38,289.79,289.25,289.29,13700.0,289.38,289.79,289.25,289.29,13700.0
2008-05-21 13:20:00,289.41,289.41,288.51,288.7,26000.0,289.41,289.41,288.51,288.7,26000.0
2008-05-21 13:25:00,288.7,288.73,287.86,288.22,27600.0,288.7,288.73,287.86,288.22,27600.0
2008-05-21 13:30:00,288.32,288.88,288.31,288.32,13100.0,288.32,288.88,288.31,288.32,13100.0
2008-05-21 13:35:00,288.16,288.27,287.37,287.91,30800.0,288.16,288.27,287.37,287.91,30800.0
2008-05-21 13:40:00,287.9,288.19,287.71,287.86,10200.0,287.9,288.19,287.71,287.86,10200.0
2008-05-21 13:45:00,287.8,288.65,287.75,288.18,11600.0,287.8,288.65,287.75,288.18,11600.0
2008-05-21 13:50:00,288.2,288.3,287.84,288.05,22300.0,288.2,288.3,287.84,288.05,22300.0
2008-05-21 13:55:00,288.2,288.54,287.82,288.26,19800.0,288.2,288.54,287.82,288.26,19800.0
2008-05-21 14:00:00,288.25,288.26,286.5,287.59,42700.0,288.25,288.26,286.5,287.59,42700.0
2008-05-21 14:05:00,287.49,287.76,285.86,286.89,72400.0,287.49,287.76,285.86,286.89,72400.0
2008-05-21 14:10:00,286.69,287.0,285.71,286.58,72800.0,286.69,287.0,285.71,286.58,72800.0
2008-05-21 14:15:00,286.54,286.95,285.75,285.9,47700.0,286.54,286.95,285.75,285.9,47700.0
2008-05-21 14:20:00,285.9,286.49,285.12,285.56,53400.0,285.9,286.49,285.12,285.56,53400.0
2008-05-21 14:25:00,285.48,286.72,285.0,285.58,87500.0,285.48,286.72,285.0,285.58,87500.0
2008-05-21 14:30:00,285.58,285.84,283.53,283.55,116500.0,285.58,285.84,283.53,283.55,116500.0
2008-05-21 14:35:00,283.57,283.69,282.2,282.97,123200.0,283.57,283.69,282.2,282.97,123200.0
2008-05-21 14:40:00,282.99,284.5,282.75,283.85,74600.0,282.99,284.5,282.75,283.85,74600.0
2008-05-21 14:45:00,284.42,284.42,282.73,282.74,54600.0,284.42,284.42,282.73,282.74,54600.0
2008-05-21 14:50:00,282.75,284.0,282.46,282.91,52700.0,282.75,284.0,282.46,282.91,52700.0
2008-05-21 14:55:00,283.0,284.25,282.3,284.14,47400.0,283.0,284.25,282.3,284.14,47400.0
2008-05-21 15:00:00,284.14,284.26,282.5,282.8,43600.0,284.14,284.26,282.5,282.8,43600.0
2008-05-21 15:05:00,282.67,283.2,281.55,282.59,68300.0,282.67,283.2,281.55,282.59,68300.0
2008-05-21 15:10:00,282.59,283.5,281.66,283.21,67000.0,282.59,283.5,281.66,283.21,67000.0
2008-05-21 15:15:00,283.33,284.49,283.16,283.17,53800.0,283.33,284.49,283.16,283.17,53800.0
2008-05-21 15:20:00,283.17,284.04,283.0,283.16,39400.0,283.17,284.04,283.0,283.16,39400.0
2008-05-21 15:25:00,283.06,284.03,282.34,282.38,49600.0,283.06,284.03,282.34,282.38,49600.0
2008-05-21 15:30:00,282.33,282.92,281.8,282.76,34000.0,282.33,282.92,281.8,282.76,34000.0
2008-05-21 15:35:00,282.76,282.89,280.8,280.9,79400.0,282.76,282.89,280.8,280.9,79400.0
2008-05-21 15:40:00,280.91,281.57,279.89,280.21,111700.0,280.91,281.57,279.89,280.21,111700.0
2008-05-21 15:45:00,280.18,281.85,280.05,281.55,52400.0,280.18,281.85,280.05,281.55,52400.0
2008-05-21 15:50:00,281.53,281.84,280.3,280.78,72000.0,281.53,281.84,280.3,280.78,72000.0
2008-05-21 15:55:00,280.83,280.93,279.45,279.77,114900.0,280.83,280.93,279.45,279.77,114900.0
2008-05-22 09:30:00,280.5,283.99,280.0,282.51,147300.0,280.5,283.99,280.0,282.51,147300.0
2008-05-22 09:35:00,282.65,282.75,280.0,280.55,78900.0,282.65,282.75,280.0,280.55,78900.0
2008-05-22 09:40:00,280.19,280.41,275.93,277.41,108900.0,280.19,280.41,275.93,277.41,108900.0
2008-05-22 09:45:00,277.5,277.88,270.66,272.26,185000.0,277.5,277.88,270.66,272.26,185000.0
2008-05-22 09:50:00,272.28,273.81,270.66,270.66,118300.0,272.28,273.81,270.66,270.66,118300.0
2008-05-22 09:55:00,270.76,274.73,270.62,273.22,127800.0,270.76,274.73,270.62,273.22,127800.0
2008-05-22 10:00:00,273.16,273.88,272.17,272.77,50400.0,273.16,273.88,272.17,272.77,50400.0
2008-05-22 10:05:00,272.77,273.95,270.9,273.45,92900.0,272.77,273.95,270.9,273.45,92900.0
2008-05-22 10:10:00,273.22,274.9,272.51,274.19,81100.0,273.22,274.9,272.51,274.19,81100.0
2008-05-22 10:15:00,274.29,275.16,273.26,274.01,42100.0,274.29,275.16,273.26,274.01,42100.0
2008-05-22 10:20:00,274.41,275.04,272.52,272.53,54100.0,274.41,275.04,272.52,272.53,54100.0
2008-05-22 10:25:00,272.52,273.37,271.0,271.85,60400.0,272.52,273.37,271.0,271.85,60400.0
2008-05-22 10:30:00,271.82,273.5,271.48,273.22,42700.0,271.82,273.5,271.48,273.22,42700.0
2008-05-22 10:35:00,273.16,273.83,272.7,273.12,28700.0,273.16,273.83,272.7,273.12,28700.0
2008-05-22 10:40:00,272.99,273.89,272.93,273.75,28600.0,272.99,273.89,272.93,273.75,28600.0
2008-05-22 10:45:00,273.78,274.64,273.24,273.24,40000.0,273.78,274.64,273.24,273.24,40000.0
2008-05-22 10:50:00,273.27,275.8,273.27,274.65,72600.0,273.27,275.8,273.27,274.65,72600.0
2008-05-22 10:55:00,275.14,276.88,274.5,276.39,54500.0,275.14,276.88,274.5,276.39,54500.0
2008-05-22 11:00:00,276.24,277.0,275.19,275.88,35600.0,276.24,277.0,275.19,275.88,35600.0
2008-05-22 11:05:00,275.94,276.42,274.03,274.15,35800.0,275.94,276.42,274.03,274.15,35800.0
2008-05-22 11:10:00,274.01,275.46,274.0,274.59,20400.0,274.01,275.46,274.0,274.59,20400.0
2008-05-22 11:15:00,274.55,276.43,274.51,276.17,23900.0,274.55,276.43,274.51,276.17,23900.0
2008-05-22 11:20:00,276.49,276.5,275.5,275.86,13600.0,276.49,276.5,275.5,275.86,13600.0
2008-05-22 11:25:00,276.01,276.01,273.81,274.45,22800.0,276.01,276.01,273.81,274.45,22800.0
2008-05-22 11:30:00,274.24,274.61,273.81,273.83,26700.0,274.24,274.61,273.81,273.83,26700.0
2008-05-22 11:35:00,273.83,273.83,271.8,272.3,36200.0,273.83,273.83,271.8,272.3,36200.0
2008-05-22 11:40:00,272.44,272.44,271.57,272.41,34800.0,272.44,272.44,271.57,272.41,34800.0
2008-05-22 11:45:00,272.19,272.52,271.55,272.09,41200.0,272.19,272.52,271.55,272.09,41200.0
2008-05-22 11:50:00,272.12,272.18,271.11,271.13,39600.0,272.12,272.18,271.11,271.13,39600.0
2008-05-22 11:55:00,271.3,271.59,270.34,271.29,27800.0,271.3,271.59,270.34,271.29,27800.0
2008-05-22 12:00:00,271.42,272.17,271.11,271.79,31400.0,271.42,272.17,271.11,271.79,31400.0
2008-05-22 12:05:00,271.86,272.69,271.62,271.77,38200.0,271.86,272.69,271.62,271.77,38200.0
2008-05-22 12:10:00,271.69,272.31,271.3,271.78,21700.0,271.69,272.31,271.3,271.78,21700.0
2008-05-22 12:15:00,271.76,273.02,271.72,272.62,29900.0,271.76,273.02,271.72,272.62,29900.0
2008-05-22 12:20:00,272.63,272.87,271.54,271.95,25700.0,272.63,272.87,271.54,271.95,25700.0
2008-05-22 12:25:00,271.75,271.95,271.64,271.71,11600.0,271.75,271.95,271.64,271.71,11600.0
2008-05-22 12:30:00,271.68,272.37,271.62,272.37,12600.0,271.68,272.37,271.62,272.37,12600.0
2008-05-22 12:35:00,272.28,272.54,270.94,270.94,29600.0,272.28,272.54,270.94,270.94,29600.0
2008-05-22 12:40:00,271.11,272.88,271.0,272.7,29900.0,271.11,272.88,271.0,272.7,29900.0
2008-05-22 12:45:00,272.46,273.5,272.22,273.02,30300.0,272.46,273.5,272.22,273.02,30300.0
2008-05-22 12:50:00,273.27,273.79,273.0,273.26,20400.0,273.27,273.79,273.0,273.26,20400.0
2008-05-22 12:55:00,273.27,273.47,272.56,273.08,19500.0,273.27,273.47,272.56,273.08,19500.0
2008-05-22 13:00:00,273.19,273.67,272.7,273.46,33900.0,273.19,273.67,272.7,273.46,33900.0
2008-05-22 13:05:00,273.36,274.52,273.19,274.52,27400.0,273.36,274.52,273.19,274.52,27400.0
2008-05-22 13:10:00,274.66,274.73,273.91,273.99,20500.0,274.66,274.73,273.91,273.99,20500.0
2008-05-22 13:15:00,274.2,274.93,273.75,274.15,13600.0,274.2,274.93,273.75,274.15,13600.0
2008-05-22 13:20:00,274.01,274.02,273.1,273.49,33800.0,274.01,274.02,273.1,273.49,33800.0
2008-05-22 13:25:00,273.52,274.14,273.38,274.0,8500.0,273.52,274.14,273.38,274.0,8500.0
2008-05-22 13:30:00,273.9,274.5,273.86,274.1,10000.0,273.9,274.5,273.86,274.1,10000.0
2008-05-22 13:35:00,274.05,275.25,274.05,274.97,20000.0,274.05,275.25,274.05,274.97,20000.0
2008-05-22 13:40:00,274.68,275.0,274.36,274.78,23900.0,274.68,275.0,274.36,274.78,23900.0
2008-05-22 13:45:00,274.55,275.72,274.18,275.72,17500.0,274.55,275.72,274.18,275.72,17500.0
2008-05-22 13:50:00,275.72,275.83,275.06,275.27,17900.0,275.72,275.83,275.06,275.27,17900.0
2008-05-22 13:55:00,275.36,275.4,274.75,274.94,10000.0,275.36,275.4,274.75,274.94,10000.0
2008-05-22 14:00:00,274.78,275.34,274.23,274.31,10600.0,274.78,275.34,274.23,274.31,10600.0
2008-05-22 14:05:00,274.15,274.53,272.97,273.08,28400.0,274.15,274.53,272.97,273.08,28400.0
2008-05-22 14:10:00,273.35,273.74,272.23,273.01,28200.0,273.35,273.74,272.23,273.01,28200.0
2008-05-22 14:15:00,272.76,272.86,271.85,272.77,15200.0,272.76,272.86,271.85,272.77,15200.0
2008-05-22 14:20:00,272.64,273.02,271.8,272.09,13400.0,272.64,273.02,271.8,272.09,13400.0
2008-05-22 14:25:00,272.38,273.01,271.5,271.5,26800.0,272.38,273.01,271.5,271.5,26800.0
2008-05-22 14:30:00,271.69,271.7,270.38,270.93,33100.0,271.69,271.7,270.38,270.93,33100.0
2008-05-22 14:35:00,270.93,271.81,270.88,271.55,18500.0,270.93,271.81,270.88,271.55,18500.0
2008-05-22 14:40:00,271.56,271.74,270.45,270.87,25500.0,271.56,271.74,270.45,270.87,25500.0
2008-05-22 14:45:00,270.87,271.66,270.61,271.42,22600.0,270.87,271.66,270.61,271.42,22600.0
2008-05-22 14:50:00,271.42,271.79,270.86,271.6,24600.0,271.42,271.79,270.86,271.6,24600.0
2008-05-22 14:55:00,271.56,272.54,271.39,271.86,29500.0,271.56,272.54,271.39,271.86,29500.0
2008-05-22 15:00:00,271.9,272.25,270.8,271.13,26100.0,271.9,272.25,270.8,271.13,26100.0
2008-05-22 15:05:00,271.26,271.78,270.96,271.5,11900.0,271.26,271.78,270.96,271.5,11900.0
2008-05-22 15:10:00,271.16,271.35,270.57,270.94,22000.0,271.16,271.35,270.57,270.94,22000.0
2008-05-22 15:15:00,270.93,271.7,270.78,271.7,16700.0,270.93,271.7,270.78,271.7,16700.0
2008-05-22 15:20:00,271.52,271.52,269.23,269.3,99100.0,271.52,271.52,269.23,269.3,99100.0
2008-05-22 15:25:00,269.37,269.72,267.67,268.0,100800.0,269.37,269.72,267.67,268.0,100800.0
2008-05-22 15:30:00,268.01,268.82,267.72,268.65,50200.0,268.01,268.82,267.72,268.65,50200.0
2008-05-22 15:35:00,268.89,270.75,268.71,270.49,93800.0,268.89,270.75,268.71,270.49,93800.0
2008-05-22 15:40:00,270.28,270.86,269.25,270.13,41200.0,270.28,270.86,269.25,270.13,41200.0
2008-05-22 15:45:00,270.1,270.56,269.11,270.13,53800.0,270.1,270.56,269.11,270.13,53800.0
2008-05-22 15:50:00,270.33,270.77,269.21,269.95,47300.0,270.33,270.77,269.21,269.95,47300.0
2008-05-22 15:55:00,269.79,271.43,269.72,271.26,74500.0,269.79,271.43,269.72,271.26,74500.0
2008-05-23 09:30:00,268.7,270.65,268.26,269.79,122700.0,268.7,270.65,268.26,269.79,122700.0
2008-05-23 09:35:00,269.71,272.52,268.25,272.32,105300.0,269.71,272.52,268.25,272.32,105300.0
2008-05-23 09:40:00,272.28,272.79,270.55,272.67,64400.0,272.28,272.79,270.55,272.67,64400.0
2008-05-23 09:45:00,272.24,274.23,271.65,272.23,81500.0,272.24,274.23,271.65,272.23,81500.0
2008-05-23 09:50:00,272.03,273.14,270.45,272.54,42700.0,272.03,273.14,270.45,272.54,42700.0
2008-05-23 09:55:00,272.51,272.91,271.4,271.81,36700.0,272.51,272.91,271.4,271.81,36700.0
2008-05-23 10:00:00,271.82,274.37,271.18,274.37,66200.0,271.82,274.37,271.18,274.37,66200.0
2008-05-23 10:05:00,274.36,275.75,273.15,275.55,77300.0,274.36,275.75,273.15,275.55,77300.0
2008-05-23 10:10:00,275.58,276.2,274.65,274.72,47700.0,275.58,276.2,274.65,274.72,47700.0
2008-05-23 10:15:00,274.74,275.17,274.1,274.97,32700.0,274.74,275.17,274.1,274.97,32700.0
2008-05-23 10:20:00,275.0,275.0,273.43,273.9,30800.0,275.0,275.0,273.43,273.9,30800.0
2008-05-23 10:25:00,273.7,273.89,272.0,272.5,48500.0,273.7,273.89,272.0,272.5,48500.0
2008-05-23 10:30:00,272.5,273.38,272.16,272.99,27900.0,272.5,273.38,272.16,272.99,27900.0
2008-05-23 10:35:00,272.97,272.98,270.43,271.29,44100.0,272.97,272.98,270.43,271.29,44100.0
2008-05-23 10:40:00,271.09,272.66,271.09,272.58,23900.0,271.09,272.66,271.09,272.58,23900.0
2008-05-23 10:45:00,272.4,272.84,271.71,272.66,17400.0,272.4,272.84,271.71,272.66,17400.0
2008-05-23 10:50:00,272.48,273.19,272.28,273.0,19400.0,272.48,273.19,272.28,273.0,19400.0
2008-05-23 10:55:00,273.0,273.1,271.9,272.85,24000.0,273.0,273.1,271.9,272.85,24000.0
2008-05-23 11:00:00,272.86,273.11,272.72,272.91,23300.0,272.86,273.11,272.72,272.91,23300.0
2008-05-23 11:05:00,273.06,273.11,272.31,272.63,19700.0,273.06,273.11,272.31,272.63,19700.0
2008-05-23 11:10:00,272.63,272.82,271.51,271.96,36600.0,272.63,272.82,271.51,271.96,36600.0
2008-05-23 11:15:00,271.96,273.0,271.11,271.3,37100.0,271.96,273.0,271.11,271.3,37100.0
2008-05-23 11:20:00,271.49,272.3,271.15,271.46,20900.0,271.49,272.3,271.15,271.46,20900.0
2008-05-23 11:25:00,271.34,272.0,270.74,271.02,20100.0,271.34,272.0,270.74,271.02,20100.0
2008-05-23 11:30:00,271.0,271.38,270.53,271.0,25800.0,271.0,271.38,270.53,271.0,25800.0
2008-05-23 11:35:00,271.0,271.25,270.59,271.05,18200.0,271.0,271.25,270.59,271.05,18200.0
2008-05-23 11:40:00,271.21,272.0,270.51,270.55,22300.0,271.21,272.0,270.51,270.55,22300.0
2008-05-23 11:45:00,270.55,271.69,270.51,271.38,27100.0,270.55,271.69,270.51,271.38,27100.0
2008-05-23 11:50:00,271.37,271.51,268.76,268.93,46000.0,271.37,271.51,268.76,268.93,46000.0
2008-05-23 11:55:00,268.96,269.8,268.69,269.8,28100.0,268.96,269.8,268.69,269.8,28100.0
2008-05-23 12:00:00,270.03,271.18,269.43,270.99,23100.0,270.03,271.18,269.43,270.99,23100.0
2008-05-23 12:05:00,271.15,271.43,270.5,270.5,27300.0,271.15,271.43,270.5,270.5,27300.0
2008-05-23 12:10:00,270.73,271.39,270.72,271.26,14600.0,270.73,271.39,270.72,271.26,14600.0
2008-05-23 12:15:00,271.05,271.05,269.92,269.92,10200.0,271.05,271.05,269.92,269.92,10200.0
2008-05-23 12:20:00,269.81,270.5,269.56,269.94,21000.0,269.81,270.5,269.56,269.94,21000.0
2008-05-23 12:25:00,269.94,271.01,269.94,270.76,6000.0,269.94,271.01,269.94,270.76,6000.0
2008-05-23 12:30:00,270.76,270.92,269.95,270.29,36400.0,270.76,270.92,269.95,270.29,36400.0
2008-05-23 12:35:00,270.44,270.44,269.64,269.96,7300.0,270.44,270.44,269.64,269.96,7300.0
2008-05-23 12:40:00,269.85,269.91,269.0,269.15,24000.0,269.85,269.91,269.0,269.15,24000.0
2008-05-23 12:45:00,269.01,270.0,269.01,269.83,27000.0,269.01,270.0,269.01,269.83,27000.0
2008-05-23 12:50:00,269.7,270.0,269.3,269.61,19400.0,269.7,270.0,269.3,269.61,19400.0
2008-05-23 12:55:00,269.6,270.27,269.23,269.71,17000.0,269.6,270.27,269.23,269.71,17000.0
2008-05-23 13:00:00,269.6,270.71,269.5,270.38,12700.0,269.6,270.71,269.5,270.38,12700.0
2008-05-23 13:05:00,270.24,270.8,270.1,270.53,10300.0,270.24,270.8,270.1,270.53,10300.0
2008-05-23 13:10:00,270.35,270.5,269.47,269.5,26700.0,270.35,270.5,269.47,269.5,26700.0
2008-05-23 13:15:00,269.49,270.27,269.34,269.89,28000.0,269.49,270.27,269.34,269.89,28000.0
2008-05-23 13:20:00,270.06,270.09,269.46,269.76,9700.0,270.06,270.09,269.46,269.76,9700.0
2008-05-23 13:25:00,269.84,270.07,269.34,269.51,16000.0,269.84,270.07,269.34,269.51,16000.0
2008-05-23 13:30:00,269.68,270.85,269.68,270.42,18700.0,269.68,270.85,269.68,270.42,18700.0
2008-05-23 13:35:00,270.45,270.54,269.72,269.72,25800.0,270.45,270.54,269.72,269.72,25800.0
2008-05-23 13:40:00,269.81,270.79,269.72,270.63,17500.0,269.81,270.79,269.72,270.63,17500.0
2008-05-23 13:45:00,270.66,271.14,270.35,270.48,36700.0,270.66,271.14,270.35,270.48,36700.0
2008-05-23 13:50:00,270.7,271.34,270.32,271.19,22400.0,270.7,271.34,270.32,271.19,22400.0
2008-05-23 13:55:00,271.04,271.36,270.18,270.38,17200.0,271.04,271.36,270.18,270.38,17200.0
2008-05-23 14:00:00,270.38,271.09,270.21,270.7,8900.0,270.38,271.09,270.21,270.7,8900.0
2008-05-23 14:05:00,270.71,270.87,270.04,270.17,13200.0,270.71,270.87,270.04,270.17,13200.0
2008-05-23 14:10:00,270.18,270.49,269.67,270.44,28000.0,270.18,270.49,269.67,270.44,28000.0
2008-05-23 14:15:00,270.44,271.35,270.14,271.35,21600.0,270.44,271.35,270.14,271.35,21600.0
2008-05-23 14:20:00,271.17,272.29,271.17,272.2,32400.0,271.17,272.29,271.17,272.2,32400.0
2008-05-23 14:25:00,272.24,272.74,271.6,272.71,13800.0,272.24,272.74,271.6,272.71,13800.0
2008-05-23 14:30:00,272.79,273.39,272.37,273.17,25900.0,272.79,273.39,272.37,273.17,25900.0
2008-05-23 14:35:00,273.3,273.42,272.36,272.98,18100.0,273.3,273.42,272.36,272.98,18100.0
2008-05-23 14:40:00,272.98,273.24,272.51,272.9,14500.0,272.98,273.24,272.51,272.9,14500.0
2008-05-23 14:45:00,272.97,274.91,272.97,274.77,23600.0,272.97,274.91,272.97,274.77,23600.0
2008-05-23 14:50:00,274.78,275.24,274.28,274.67,29200.0,274.78,275.24,274.28,274.67,29200.0
2008-05-23 14:55:00,274.26,275.0,273.48,273.72,27100.0,274.26,275.0,273.48,273.72,27100.0
2008-05-23 15:00:00,273.92,274.5,273.76,274.44,22500.0,273.92,274.5,273.76,274.44,22500.0
2008-05-23 15:05:00,274.4,274.96,274.4,274.75,18600.0,274.4,274.96,274.4,274.75,18600.0
2008-05-23 15:10:00,274.77,275.5,273.12,273.65,45100.0,274.77,275.5,273.12,273.65,45100.0
2008-05-23 15:15:00,273.5,274.39,273.17,273.86,15800.0,273.5,274.39,273.17,273.86,15800.0
2008-05-23 15:20:00,273.61,274.2,273.5,274.07,11100.0,273.61,274.2,273.5,274.07,11100.0
2008-05-23 15:25:00,273.98,274.69,273.71,274.69,13600.0,273.98,274.69,273.71,274.69,13600.0
2008-05-23 15:30:00,274.51,275.56,273.76,275.52,42400.0,274.51,275.56,273.76,275.52,42400.0
2008-05-23 15:35:00,275.47,275.57,274.53,275.4,37200.0,275.47,275.57,274.53,275.4,37200.0
2008-05-23 15:40:00,275.36,277.47,275.29,277.09,78000.0,275.36,277.47,275.29,277.09,78000.0
2008-05-23 15:45:00,277.22,277.22,275.9,276.64,42800.0,277.22,277.22,275.9,276.64,42800.0
2008-05-23 15:50:00,276.72,278.67,276.49,277.84,87800.0,276.72,278.67,276.49,277.84,87800.0
2008-05-23 15:55:00,277.74,278.5,277.49,278.49,63100.0,277.74,278.5,277.49,278.49,63100.0
2008-05-27 09:30:00,277.98,277.98,275.7,276.25,52200.0,277.98,277.98,275.7,276.25,52200.0
2008-05-27 09:35:00,276.23,276.72,273.68,274.82,64000.0,276.23,276.72,273.68,274.82,64000.0
2008-05-27 09:40:00,274.8,275.2,273.5,274.31,41000.0,274.8,275.2,273.5,274.31,41000.0
2008-05-27 09:45:00,273.95,274.32,273.23,273.84,64100.0,273.95,274.32,273.23,273.84,64100.0
2008-05-27 09:50:00,273.84,273.87,271.8,272.0,64600.0,273.84,273.87,271.8,272.0,64600.0
2008-05-27 09:55:00,271.83,272.7,271.56,272.12,41000.0,271.83,272.7,271.56,272.12,41000.0
2008-05-27 10:00:00,272.14,272.4,270.26,270.56,79400.0,272.14,272.4,270.26,270.56,79400.0
2008-05-27 10:05:00,270.53,271.18,269.5,270.75,73500.0,270.53,271.18,269.5,270.75,73500.0
2008-05-27 10:10:00,270.46,271.9,270.46,270.67,53500.0,270.46,271.9,270.46,270.67,53500.0
2008-05-27 10:15:00,270.87,271.8,270.59,271.17,39500.0,270.87,271.8,270.59,271.17,39500.0
2008-05-27 10:20:00,271.02,272.0,270.89,271.67,20800.0,271.02,272.0,270.89,271.67,20800.0
2008-05-27 10:25:00,271.72,272.67,271.72,272.0,18300.0,271.72,272.67,271.72,272.0,18300.0
2008-05-27 10:30:00,271.97,272.44,270.66,270.76,21400.0,271.97,272.44,270.66,270.76,21400.0
2008-05-27 10:35:00,270.65,270.69,269.56,269.62,66100.0,270.65,270.69,269.56,269.62,66100.0
2008-05-27 10:40:00,269.77,270.14,268.55,269.5,53000.0,269.77,270.14,268.55,269.5,53000.0
2008-05-27 10:45:00,269.5,270.39,268.9,269.24,45300.0,269.5,270.39,268.9,269.24,45300.0
2008-05-27 10:50:00,269.16,269.99,268.7,269.99,14000.0,269.16,269.99,268.7,269.99,14000.0
2008-05-27 10:55:00,269.84,270.48,269.5,269.64,32300.0,269.84,270.48,269.5,269.64,32300.0
2008-05-27 11:00:00,269.58,269.76,268.0,268.11,51100.0,269.58,269.76,268.0,268.11,51100.0
2008-05-27 11:05:00,268.36,268.72,267.8,268.43,31800.0,268.36,268.72,267.8,268.43,31800.0
2008-05-27 11:10:00,268.33,268.43,267.58,268.0,44900.0,268.33,268.43,267.58,268.0,44900.0
2008-05-27 11:15:00,268.02,268.35,266.52,266.75,69300.0,268.02,268.35,266.52,266.75,69300.0
2008-05-27 11:20:00,266.92,267.0,265.55,265.96,74700.0,266.92,267.0,265.55,265.96,74700.0
2008-05-27 11:25:00,265.88,267.23,265.7,266.63,85000.0,265.88,267.23,265.7,266.63,85000.0
2008-05-27 11:30:00,266.67,266.85,265.12,265.15,54400.0,266.67,266.85,265.12,265.15,54400.0
2008-05-27 11:35:00,265.3,265.69,264.28,264.45,49700.0,265.3,265.69,264.28,264.45,49700.0
2008-05-27 11:40:00,264.21,265.22,264.15,265.19,37400.0,264.21,265.22,264.15,265.19,37400.0
2008-05-27 11:45:00,265.13,266.02,265.0,265.45,52000.0,265.13,266.02,265.0,265.45,52000.0
2008-05-27 11:50:00,265.41,265.45,264.56,264.77,31200.0,265.41,265.45,264.56,264.77,31200.0
2008-05-27 11:55:00,264.58,265.17,264.54,264.84,23600.0,264.58,265.17,264.54,264.84,23600.0
2008-05-27 12:00:00,264.66,265.59,264.66,265.59,28800.0,264.66,265.59,264.66,265.59,28800.0
2008-05-27 12:05:00,265.5,265.84,265.0,265.73,38200.0,265.5,265.84,265.0,265.73,38200.0
2008-05-27 12:10:00,265.76,266.61,265.52,266.35,43900.0,265.76,266.61,265.52,266.35,43900.0
2008-05-27 12:15:00,266.23,267.6,266.17,266.89,40100.0,266.23,267.6,266.17,266.89,40100.0
2008-05-27 12:20:00,266.75,267.11,266.06,266.95,29200.0,266.75,267.11,266.06,266.95,29200.0
2008-05-27 12:25:00,266.86,266.89,265.41,265.45,22300.0,266.86,266.89,265.41,265.45,22300.0
2008-05-27 12:30:00,265.69,265.85,265.01,265.35,18800.0,265.69,265.85,265.01,265.35,18800.0
2008-05-27 12:35:00,265.38,265.85,265.2,265.42,12500.0,265.38,265.85,265.2,265.42,12500.0
2008-05-27 12:40:00,265.42,265.77,265.0,265.37,14600.0,265.42,265.77,265.0,265.37,14600.0
2008-05-27 12:45:00,265.38,265.45,264.75,265.0,22300.0,265.38,265.45,264.75,265.0,22300.0
2008-05-27 12:50:00,265.07,265.14,264.0,264.14,26400.0,265.07,265.14,264.0,264.14,26400.0
2008-05-27 12:55:00,264.2,265.36,264.0,265.11,26400.0,264.2,265.36,264.0,265.11,26400.0
2008-05-27 13:00:00,265.15,265.42,264.8,265.0,17000.0,265.15,265.42,264.8,265.0,17000.0
2008-05-27 13:05:00,264.87,265.12,264.5,264.64,18400.0,264.87,265.12,264.5,264.64,18400.0
2008-05-27 13:10:00,264.65,265.19,264.65,265.19,11000.0,264.65,265.19,264.65,265.19,11000.0
2008-05-27 13:15:00,265.02,265.2,264.75,265.03,11400.0,265.02,265.2,264.75,265.03,11400.0
2008-05-27 13:20:00,264.98,265.71,264.98,265.67,24100.0,264.98,265.71,264.98,265.67,24100.0
2008-05-27 13:25:00,265.69,265.96,265.52,265.8,27900.0,265.69,265.96,265.52,265.8,27900.0
2008-05-27 13:30:00,265.8,266.8,265.8,266.46,22600.0,265.8,266.8,265.8,266.46,22600.0
2008-05-27 13:35:00,266.27,267.0,266.27,266.98,22400.0,266.27,267.0,266.27,266.98,22400.0
2008-05-27 13:40:00,266.8,267.72,266.3,267.15,30400.0,266.8,267.72,266.3,267.15,30400.0
2008-05-27 13:45:00,267.0,267.7,267.0,267.61,35000.0,267.0,267.7,267.0,267.61,35000.0
2008-05-27 13:50:00,267.6,267.81,267.2,267.5,20700.0,267.6,267.81,267.2,267.5,20700.0
2008-05-27 13:55:00,267.6,269.35,267.6,269.11,50100.0,267.6,269.35,267.6,269.11,50100.0
2008-05-27 14:00:00,268.98,269.05,268.81,268.81,35800.0,268.98,269.05,268.81,268.81,35800.0
2008-05-27 14:05:00,268.81,268.92,268.46,268.87,29100.0,268.81,268.92,268.46,268.87,29100.0
2008-05-27 14:10:00,268.81,269.15,268.46,268.86,21200.0,268.81,269.15,268.46,268.86,21200.0
2008-05-27 14:15:00,268.82,268.83,267.0,267.41,38400.0,268.82,268.83,267.0,267.41,38400.0
2008-05-27 14:20:00,267.37,268.09,267.27,267.8,22600.0,267.37,268.09,267.27,267.8,22600.0
2008-05-27 14:25:00,267.86,268.1,266.73,266.9,28700.0,267.86,268.1,266.73,266.9,28700.0
2008-05-27 14:30:00,267.07,267.62,267.07,267.4,8600.0,267.07,267.62,267.07,267.4,8600.0
2008-05-27 14:35:00,267.4,268.02,267.37,267.63,24800.0,267.4,268.02,267.37,267.63,24800.0
2008-05-27 14:40:00,267.62,268.7,267.33,268.4,37400.0,267.62,268.7,267.33,268.4,37400.0
2008-05-27 14:45:00,268.45,268.65,267.22,267.36,35100.0,268.45,268.65,267.22,267.36,35100.0
2008-05-27 14:50:00,267.49,267.51,265.78,265.79,45700.0,267.49,267.51,265.78,265.79,45700.0
2008-05-27 14:55:00,265.79,267.24,265.71,266.27,30100.0,265.79,267.24,265.71,266.27,30100.0
2008-05-27 15:00:00,266.22,266.36,265.64,266.02,24200.0,266.22,266.36,265.64,266.02,24200.0
2008-05-27 15:05:00,266.02,267.46,265.76,266.76,35000.0,266.02,267.46,265.76,266.76,35000.0
2008-05-27 15:10:00,266.63,266.85,265.93,266.21,23600.0,266.63,266.85,265.93,266.21,23600.0
2008-05-27 15:15:00,266.06,267.4,266.06,266.85,32800.0,266.06,267.4,266.06,266.85,32800.0
2008-05-27 15:20:00,266.77,267.85,266.51,267.64,30600.0,266.77,267.85,266.51,267.64,30600.0
2008-05-27 15:25:00,267.62,268.27,267.4,267.72,37100.0,267.62,268.27,267.4,267.72,37100.0
2008-05-27 15:30:00,267.72,268.31,267.62,268.24,29900.0,267.72,268.31,267.62,268.24,29900.0
2008-05-27 15:35:00,268.29,268.31,267.13,267.16,47200.0,268.29,268.31,267.13,267.16,47200.0
2008-05-27 15:40:00,267.06,267.1,265.2,265.32,81200.0,267.06,267.1,265.2,265.32,81200.0
2008-05-27 15:45:00,265.27,265.42,262.82,263.39,218100.0,265.27,265.42,262.82,263.39,218100.0
2008-05-27 15:50:00,263.41,265.61,263.36,265.52,76300.0,263.41,265.61,263.36,265.52,76300.0
2008-05-27 15:55:00,265.6,266.09,264.93,265.1,83300.0,265.6,266.09,264.93,265.1,83300.0
2008-05-28 09:30:00,261.92,261.93,257.17,258.03,285500.0,261.92,261.93,257.17,258.03,285500.0
2008-05-28 09:35:00,258.09,258.65,255.95,257.88,196300.0,258.09,258.65,255.95,257.88,196300.0
2008-05-28 09:40:00,258.0,258.5,256.61,257.74,96100.0,258.0,258.5,256.61,257.74,96100.0
2008-05-28 09:45:00,257.51,257.68,256.1,257.12,90200.0,257.51,257.68,256.1,257.12,90200.0
2008-05-28 09:50:00,257.03,257.5,254.7,254.75,191700.0,257.03,257.5,254.7,254.75,191700.0
2008-05-28 09:55:00,254.75,256.16,254.15,256.0,142800.0,254.75,256.16,254.15,256.0,142800.0
2008-05-28 10:00:00,256.01,257.13,255.94,256.5,102200.0,256.01,257.13,255.94,256.5,102200.0
2008-05-28 10:05:00,256.48,257.4,255.8,256.13,126400.0,256.48,257.4,255.8,256.13,126400.0
2008-05-28 10:10:00,256.13,256.39,253.73,254.23,141600.0,256.13,256.39,253.73,254.23,141600.0
2008-05-28 10:15:00,254.16,255.26,253.3,255.1,106000.0,254.16,255.26,253.3,255.1,106000.0
2008-05-28 10:20:00,255.24,257.49,254.76,257.18,123700.0,255.24,257.49,254.76,257.18,123700.0
2008-05-28 10:25:00,257.25,258.12,255.0,257.15,92400.0,257.25,258.12,255.0,257.15,92400.0
2008-05-28 10:30:00,257.26,258.65,256.31,258.46,62900.0,257.26,258.65,256.31,258.46,62900.0
2008-05-28 10:35:00,258.65,259.67,258.05,259.59,108800.0,258.65,259.67,258.05,259.59,108800.0
2008-05-28 10:40:00,259.53,259.76,258.05,258.19,68100.0,259.53,259.76,258.05,258.19,68100.0
2008-05-28 10:45:00,258.08,258.6,256.75,257.67,51100.0,258.08,258.6,256.75,257.67,51100.0
2008-05-28 10:50:00,257.7,259.0,257.5,258.92,35500.0,257.7,259.0,257.5,258.92,35500.0
2008-05-28 10:55:00,259.0,259.19,257.65,257.65,36100.0,259.0,259.19,257.65,257.65,36100.0
2008-05-28 11:00:00,257.55,258.5,257.02,258.38,31500.0,257.55,258.5,257.02,258.38,31500.0
2008-05-28 11:05:00,258.49,259.55,258.01,259.27,30200.0,258.49,259.55,258.01,259.27,30200.0
2008-05-28 11:10:00,259.39,259.8,258.83,259.35,51100.0,259.39,259.8,258.83,259.35,51100.0
2008-05-28 11:15:00,259.38,260.95,259.22,260.9,108200.0,259.38,260.95,259.22,260.9,108200.0
2008-05-28 11:20:00,260.94,262.86,260.71,262.26,140100.0,260.94,262.86,260.71,262.26,140100.0
2008-05-28 11:25:00,262.16,262.6,261.25,261.56,62300.0,262.16,262.6,261.25,261.56,62300.0
2008-05-28 11:30:00,261.52,264.45,261.37,264.11,106000.0,261.52,264.45,261.37,264.11,106000.0
2008-05-28 11:35:00,264.03,264.79,263.75,264.0,89900.0,264.03,264.79,263.75,264.0,89900.0
2008-05-28 11:40:00,264.04,265.15,263.13,263.38,90000.0,264.04,265.15,263.13,263.38,90000.0
2008-05-28 11:45:00,263.35,264.25,263.16,263.92,43600.0,263.35,264.25,263.16,263.92,43600.0
2008-05-28 11:50:00,263.95,265.16,263.76,264.77,51200.0,263.95,265.16,263.76,264.77,51200.0
2008-05-28 11:55:00,264.84,265.87,264.41,264.77,59800.0,264.84,265.87,264.41,264.77,59800.0
2008-05-28 12:00:00,264.78,265.4,264.35,264.44,64200.0,264.78,265.4,264.35,264.44,64200.0
2008-05-28 12:05:00,264.37,264.5,263.34,263.67,47900.0,264.37,264.5,263.34,263.67,47900.0
2008-05-28 12:10:00,263.55,264.98,263.5,264.2,33300.0,263.55,264.98,263.5,264.2,33300.0
2008-05-28 12:15:00,264.43,264.79,264.1,264.37,17600.0,264.43,264.79,264.1,264.37,17600.0
2008-05-28 12:20:00,264.49,264.7,263.35,263.88,35100.0,264.49,264.7,263.35,263.88,35100.0
2008-05-28 12:25:00,263.83,264.6,263.83,264.21,20100.0,263.83,264.6,263.83,264.21,20100.0
2008-05-28 12:30:00,264.21,264.33,263.75,263.9,13000.0,264.21,264.33,263.75,263.9,13000.0
2008-05-28 12:35:00,264.09,264.09,262.81,263.3,42100.0,264.09,264.09,262.81,263.3,42100.0
2008-05-28 12:40:00,263.34,263.35,262.41,262.45,24800.0,263.34,263.35,262.41,262.45,24800.0
2008-05-28 12:45:00,262.36,263.75,262.05,263.75,27400.0,262.36,263.75,262.05,263.75,27400.0
2008-05-28 12:50:00,263.72,264.25,263.51,263.8,37200.0,263.72,264.25,263.51,263.8,37200.0
2008-05-28 12:55:00,263.8,264.1,263.53,263.99,21400.0,263.8,264.1,263.53,263.99,21400.0
2008-05-28 13:00:00,263.87,264.4,263.87,263.94,25800.0,263.87,264.4,263.87,263.94,25800.0
2008-05-28 13:05:00,263.92,266.28,263.78,266.25,53800.0,263.92,266.28,263.78,266.25,53800.0
2008-05-28 13:10:00,266.06,266.5,264.8,265.19,57700.0,266.06,266.5,264.8,265.19,57700.0
2008-05-28 13:15:00,265.0,265.88,264.99,265.2,48400.0,265.0,265.88,264.99,265.2,48400.0
2008-05-28 13:20:00,265.17,265.9,264.5,265.78,45300.0,265.17,265.9,264.5,265.78,45300.0
2008-05-28 13:25:00,265.78,267.31,265.6,266.89,65200.0,265.78,267.31,265.6,266.89,65200.0
2008-05-28 13:30:00,266.98,268.15,266.62,266.7,63300.0,266.98,268.15,266.62,266.7,63300.0
2008-05-28 13:35:00,266.81,267.4,266.47,267.4,25400.0,266.81,267.4,266.47,267.4,25400.0
2008-05-28 13:40:00,267.39,268.65,267.26,268.52,56900.0,267.39,268.65,267.26,268.52,56900.0
2008-05-28 13:45:00,268.6,268.65,267.94,268.65,53400.0,268.6,268.65,267.94,268.65,53400.0
2008-05-28 13:50:00,268.64,268.65,267.5,268.0,50700.0,268.64,268.65,267.5,268.0,50700.0
2008-05-28 13:55:00,268.24,269.25,267.89,269.15,58600.0,268.24,269.25,267.89,269.15,58600.0
2008-05-28 14:00:00,269.15,269.5,268.55,269.22,61700.0,269.15,269.5,268.55,269.22,61700.0
2008-05-28 14:05:00,269.17,269.46,268.32,269.02,51800.0,269.17,269.46,268.32,269.02,51800.0
2008-05-28 14:10:00,269.02,269.47,268.62,269.0,29800.0,269.02,269.47,268.62,269.0,29800.0
2008-05-28 14:15:00,269.0,269.21,268.17,269.19,52500.0,269.0,269.21,268.17,269.19,52500.0
2008-05-28 14:20:00,268.97,269.75,268.34,269.11,47300.0,268.97,269.75,268.34,269.11,47300.0
2008-05-28 14:25:00,269.32,270.72,269.12,269.84,72500.0,269.32,270.72,269.12,269.84,72500.0
2008-05-28 14:30:00,269.84,270.94,269.69,270.94,49000.0,269.84,270.94,269.69,270.94,49000.0
2008-05-28 14:35:00,270.95,271.44,270.25,270.25,67600.0,270.95,271.44,270.25,270.25,67600.0
2008-05-28 14:40:00,270.24,271.08,270.11,270.85,40100.0,270.24,271.08,270.11,270.85,40100.0
2008-05-28 14:45:00,270.83,271.2,270.11,270.32,52900.0,270.83,271.2,270.11,270.32,52900.0
2008-05-28 14:50:00,270.21,271.65,270.21,271.47,55700.0,270.21,271.65,270.21,271.47,55700.0
2008-05-28 14:55:00,271.61,271.61,270.37,270.51,47200.0,271.61,271.61,270.37,270.51,47200.0
2008-05-28 15:00:00,270.7,271.34,270.3,270.31,37900.0,270.7,271.34,270.3,270.31,37900.0
2008-05-28 15:05:00,270.43,270.93,269.8,270.24,58100.0,270.43,270.93,269.8,270.24,58100.0
2008-05-28 15:10:00,270.16,270.49,269.28,269.58,39100.0,270.16,270.49,269.28,269.58,39100.0
2008-05-28 15:15:00,269.8,269.8,268.85,269.74,71500.0,269.8,269.8,268.85,269.74,71500.0
2008-05-28 15:20:00,269.75,270.9,269.74,270.83,51500.0,269.75,270.9,269.74,270.83,51500.0
2008-05-28 15:25:00,270.75,272.0,270.73,271.66,71700.0,270.75,272.0,270.73,271.66,71700.0
2008-05-28 15:30:00,271.66,273.0,271.14,272.76,83700.0,271.66,273.0,271.14,272.76,83700.0
2008-05-28 15:35:00,272.72,272.92,272.1,272.28,48700.0,272.72,272.92,272.1,272.28,48700.0
2008-05-28 15:40:00,272.28,272.6,272.0,272.27,38200.0,272.28,272.6,272.0,272.27,38200.0
2008-05-28 15:45:00,272.16,272.41,271.5,272.0,55800.0,272.16,272.41,271.5,272.0,55800.0
2008-05-28 15:50:00,272.1,273.0,272.1,272.91,61000.0,272.1,273.0,272.1,272.91,61000.0
2008-05-28 15:55:00,272.91,273.2,272.72,273.2,110400.0,272.91,273.2,272.72,273.2,110400.0
2008-05-29 09:30:00,263.48,263.95,260.78,261.3,262000.0,263.48,263.95,260.78,261.3,262000.0
2008-05-29 09:35:00,261.2,262.25,259.67,260.81,179900.0,261.2,262.25,259.67,260.81,179900.0
2008-05-29 09:40:00,260.86,261.92,258.16,259.0,206400.0,260.86,261.92,258.16,259.0,206400.0
2008-05-29 09:45:00,258.98,260.59,258.56,260.12,155200.0,258.98,260.59,258.56,260.12,155200.0
2008-05-29 09:50:00,260.11,261.72,259.76,261.43,187300.0,260.11,261.72,259.76,261.43,187300.0
2008-05-29 09:55:00,261.47,261.6,259.56,259.89,120300.0,261.47,261.6,259.56,259.89,120300.0
2008-05-29 10:00:00,259.69,261.35,259.65,261.16,65900.0,259.69,261.35,259.65,261.16,65900.0
2008-05-29 10:05:00,261.14,261.19,257.52,258.0,161200.0,261.14,261.19,257.52,258.0,161200.0
2008-05-29 10:10:00,257.99,259.78,257.08,259.03,148900.0,257.99,259.78,257.08,259.03,148900.0
2008-05-29 10:15:00,258.81,259.38,257.35,258.08,80300.0,258.81,259.38,257.35,258.08,80300.0
2008-05-29 10:20:00,258.13,258.31,256.04,256.44,156900.0,258.13,258.31,256.04,256.44,156900.0
2008-05-29 10:25:00,256.58,258.23,256.24,258.1,97900.0,256.58,258.23,256.24,258.1,97900.0
2008-05-29 10:30:00,258.17,261.4,258.15,260.76,262900.0,258.17,261.4,258.15,260.76,262900.0
2008-05-29 10:35:00,260.67,260.67,258.57,258.81,110600.0,260.67,260.67,258.57,258.81,110600.0
2008-05-29 10:40:00,259.05,261.07,259.03,260.24,109500.0,259.05,261.07,259.03,260.24,109500.0
2008-05-29 10:45:00,260.17,260.65,258.13,258.75,98300.0,260.17,260.65,258.13,258.75,98300.0
2008-05-29 10:50:00,258.84,258.84,257.22,257.4,90100.0,258.84,258.84,257.22,257.4,90100.0
2008-05-29 10:55:00,257.32,258.06,257.0,257.36,78300.0,257.32,258.06,257.0,257.36,78300.0
2008-05-29 11:00:00,257.37,257.89,256.5,257.8,63500.0,257.37,257.89,256.5,257.8,63500.0
2008-05-29 11:05:00,257.6,259.68,257.52,259.67,70500.0,257.6,259.68,257.52,259.67,70500.0
2008-05-29 11:10:00,259.62,259.67,258.37,258.7,57600.0,259.62,259.67,258.37,258.7,57600.0
2008-05-29 11:15:00,258.97,259.07,257.27,258.12,45100.0,258.97,259.07,257.27,258.12,45100.0
2008-05-29 11:20:00,258.12,259.89,258.0,259.06,58000.0,258.12,259.89,258.0,259.06,58000.0
2008-05-29 11:25:00,259.07,259.22,258.26,258.3,28800.0,259.07,259.22,258.26,258.3,28800.0
2008-05-29 11:30:00,258.32,258.32,257.3,257.76,44100.0,258.32,258.32,257.3,257.76,44100.0
2008-05-29 11:35:00,257.79,257.82,257.1,257.14,23700.0,257.79,257.82,257.1,257.14,23700.0
2008-05-29 11:40:00,257.12,257.48,256.05,256.8,92900.0,257.12,257.48,256.05,256.8,92900.0
2008-05-29 11:45:00,256.82,257.55,256.4,256.67,28600.0,256.82,257.55,256.4,256.67,28600.0
2008-05-29 11:50:00,256.85,256.89,255.69,256.38,87000.0,256.85,256.89,255.69,256.38,87000.0
2008-05-29 11:55:00,256.28,256.8,255.9,256.8,35000.0,256.28,256.8,255.9,256.8,35000.0
2008-05-29 12:00:00,256.79,258.19,256.57,257.37,81600.0,256.79,258.19,256.57,257.37,81600.0
2008-05-29 12:05:00,257.41,257.54,256.06,256.66,34400.0,257.41,257.54,256.06,256.66,34400.0
2008-05-29 12:10:00,256.46,256.5,255.31,255.77,64700.0,256.46,256.5,255.31,255.77,64700.0
2008-05-29 12:15:00,255.83,256.44,255.63,256.29,29300.0,255.83,256.44,255.63,256.29,29300.0
2008-05-29 12:20:00,256.18,256.82,256.09,256.39,26800.0,256.18,256.82,256.09,256.39,26800.0
2008-05-29 12:25:00,256.21,256.5,255.65,255.94,32400.0,256.21,256.5,255.65,255.94,32400.0
2008-05-29 12:30:00,255.92,258.75,255.63,258.75,168500.0,255.92,258.75,255.63,258.75,168500.0
2008-05-29 12:35:00,258.58,259.1,257.75,258.49,123300.0,258.58,259.1,257.75,258.49,123300.0
2008-05-29 12:40:00,258.63,258.85,257.76,258.0,51600.0,258.63,258.85,257.76,258.0,51600.0
2008-05-29 12:45:00,258.01,259.0,257.82,258.67,39700.0,258.01,259.0,257.82,258.67,39700.0
2008-05-29 12:50:00,258.66,259.62,258.0,259.62,63400.0,258.66,259.62,258.0,259.62,63400.0
2008-05-29 12:55:00,259.55,259.95,259.24,259.35,78300.0,259.55,259.95,259.24,259.35,78300.0
2008-05-29 13:00:00,259.28,259.53,258.5,258.78,52900.0,259.28,259.53,258.5,258.78,52900.0
2008-05-29 13:05:00,258.78,258.84,258.38,258.76,31100.0,258.78,258.84,258.38,258.76,31100.0
2008-05-29 13:10:00,258.66,259.4,258.42,259.37,33800.0,258.66,259.4,258.42,259.37,33800.0
2008-05-29 13:15:00,259.43,260.4,259.43,260.19,60300.0,259.43,260.4,259.43,260.19,60300.0
2008-05-29 13:20:00,260.18,260.28,258.06,258.71,58300.0,260.18,260.28,258.06,258.71,58300.0
2008-05-29 13:25:00,258.63,259.38,257.56,259.19,43800.0,258.63,259.38,257.56,259.19,43800.0
2008-05-29 13:30:00,259.38,259.57,258.51,258.97,36700.0,259.38,259.57,258.51,258.97,36700.0
2008-05-29 13:35:00,258.98,259.94,258.76,259.69,43000.0,258.98,259.94,258.76,259.69,43000.0
2008-05-29 13:40:00,259.7,261.69,259.66,261.58,122700.0,259.7,261.69,259.66,261.58,122700.0
2008-05-29 13:45:00,261.47,261.72,259.59,260.56,46100.0,261.47,261.72,259.59,260.56,46100.0
2008-05-29 13:50:00,260.5,260.57,259.92,260.0,19500.0,260.5,260.57,259.92,260.0,19500.0
2008-05-29 13:55:00,260.0,260.47,259.61,259.62,30200.0,260.0,260.47,259.61,259.62,30200.0
2008-05-29 14:00:00,259.65,259.82,259.02,259.4,47600.0,259.65,259.82,259.02,259.4,47600.0
2008-05-29 14:05:00,259.41,259.46,258.7,259.22,31500.0,259.41,259.46,258.7,259.22,31500.0
2008-05-29 14:10:00,259.3,259.79,258.18,258.67,67500.0,259.3,259.79,258.18,258.67,67500.0
2008-05-29 14:15:00,258.75,259.16,258.43,259.1,24500.0,258.75,259.16,258.43,259.1,24500.0
2008-05-29 14:20:00,259.19,259.25,258.47,258.56,49200.0,259.19,259.25,258.47,258.56,49200.0
2008-05-29 14:25:00,258.61,258.92,258.42,258.42,26500.0,258.61,258.92,258.42,258.42,26500.0
2008-05-29 14:30:00,258.42,259.06,258.33,259.06,18600.0,258.42,259.06,258.33,259.06,18600.0
2008-05-29 14:35:00,258.95,258.95,257.61,257.61,65000.0,258.95,258.95,257.61,257.61,65000.0
2008-05-29 14:40:00,257.67,257.83,256.7,257.1,55500.0,257.67,257.83,256.7,257.1,55500.0
2008-05-29 14:45:00,257.29,257.79,256.5,257.65,41800.0,257.29,257.79,256.5,257.65,41800.0
2008-05-29 14:50:00,257.58,258.0,257.11,257.31,41800.0,257.58,258.0,257.11,257.31,41800.0
2008-05-29 14:55:00,257.36,257.44,256.66,256.69,55200.0,257.36,257.44,256.66,256.69,55200.0
2008-05-29 15:00:00,256.7,256.99,256.03,256.05,59900.0,256.7,256.99,256.03,256.05,59900.0
2008-05-29 15:05:00,256.06,256.14,255.36,255.78,66300.0,256.06,256.14,255.36,255.78,66300.0
2008-05-29 15:10:00,255.62,256.73,255.0,255.13,70200.0,255.62,256.73,255.0,255.13,70200.0
2008-05-29 15:15:00,255.14,255.55,254.52,255.13,75800.0,255.14,255.55,254.52,255.13,75800.0
2008-05-29 15:20:00,255.15,255.48,254.21,254.23,71500.0,255.15,255.48,254.21,254.23,71500.0
2008-05-29 15:25:00,254.33,254.49,253.61,254.21,109700.0,254.33,254.49,253.61,254.21,109700.0
2008-05-29 15:30:00,254.21,255.28,253.8,254.14,75400.0,254.21,255.28,253.8,254.14,75400.0
2008-05-29 15:35:00,254.01,254.9,253.82,254.33,51900.0,254.01,254.9,253.82,254.33,51900.0
2008-05-29 15:40:00,254.49,254.55,252.53,252.56,117900.0,254.49,254.55,252.53,252.56,117900.0
2008-05-29 15:45:00,252.57,253.46,252.08,252.95,100200.0,252.57,253.46,252.08,252.95,100200.0
2008-05-29 15:50:00,252.97,253.64,252.0,252.89,149600.0,252.97,253.64,252.0,252.89,149600.0
2008-05-29 15:55:00,252.69,252.89,251.81,252.25,120300.0,252.69,252.89,251.81,252.25,120300.0
2008-05-30 09:30:00,272.97,274.95,269.7,272.79,629300.0,272.97,274.95,269.7,272.79,629300.0
2008-05-30 09:35:00,272.8,273.23,270.38,271.41,201000.0,272.8,273.23,270.38,271.41,201000.0
2008-05-30 09:40:00,271.09,272.8,270.14,270.93,166400.0,271.09,272.8,270.14,270.93,166400.0
2008-05-30 09:45:00,270.93,273.49,270.71,273.34,207300.0,270.93,273.49,270.71,273.34,207300.0
2008-05-30 09:50:00,273.33,275.0,273.33,274.6,263600.0,273.33,275.0,273.33,274.6,263600.0
2008-05-30 09:55:00,274.6,276.82,273.56,276.42,301500.0,274.6,276.82,273.56,276.42,301500.0
2008-05-30 10:00:00,276.07,276.23,273.71,274.35,143800.0,276.07,276.23,273.71,274.35,143800.0
2008-05-30 10:05:00,274.5,274.92,273.23,273.99,117100.0,274.5,274.92,273.23,273.99,117100.0
2008-05-30 10:10:00,274.12,275.95,273.91,274.84,91500.0,274.12,275.95,273.91,274.84,91500.0
2008-05-30 10:15:00,274.84,275.13,273.5,274.24,88700.0,274.84,275.13,273.5,274.24,88700.0
2008-05-30 10:20:00,274.21,274.21,272.8,272.99,120700.0,274.21,274.21,272.8,272.99,120700.0
2008-05-30 10:25:00,273.0,274.45,272.5,273.75,59200.0,273.0,274.45,272.5,273.75,59200.0
2008-05-30 10:30:00,273.7,274.63,273.11,274.49,73000.0,273.7,274.63,273.11,274.49,73000.0
2008-05-30 10:35:00,274.63,274.94,273.76,274.0,49600.0,274.63,274.94,273.76,274.0,49600.0
2008-05-30 10:40:00,274.1,274.89,273.97,274.31,43900.0,274.1,274.89,273.97,274.31,43900.0
2008-05-30 10:45:00,274.31,274.51,273.0,273.15,61100.0,274.31,274.51,273.0,273.15,61100.0
2008-05-30 10:50:00,273.15,273.4,271.65,272.64,132500.0,273.15,273.4,271.65,272.64,132500.0
2008-05-30 10:55:00,272.6,272.7,271.34,271.71,46000.0,272.6,272.7,271.34,271.71,46000.0
2008-05-30 11:00:00,271.7,272.21,270.64,271.31,89500.0,271.7,272.21,270.64,271.31,89500.0
2008-05-30 11:05:00,271.42,271.98,270.03,270.1,68900.0,271.42,271.98,270.03,270.1,68900.0
2008-05-30 11:10:00,270.05,271.82,269.7,271.5,93000.0,270.05,271.82,269.7,271.5,93000.0
2008-05-30 11:15:00,271.67,272.29,271.1,272.02,46000.0,271.67,272.29,271.1,272.02,46000.0
2008-05-30 11:20:00,272.2,272.9,271.96,272.64,55300.0,272.2,272.9,271.96,272.64,55300.0
2008-05-30 11:25:00,272.61,272.72,271.59,271.7,30200.0,272.61,272.72,271.59,271.7,30200.0
2008-05-30 11:30:00,271.76,273.0,271.72,272.45,23600.0,271.76,273.0,271.72,272.45,23600.0
2008-05-30 11:35:00,272.39,273.5,272.21,272.9,41700.0,272.39,273.5,272.21,272.9,41700.0
2008-05-30 11:40:00,272.61,272.99,272.5,272.71,22200.0,272.61,272.99,272.5,272.71,22200.0
2008-05-30 11:45:00,272.59,272.81,271.73,272.24,28300.0,272.59,272.81,271.73,272.24,28300.0
2008-05-30 11:50:00,272.56,273.13,272.25,273.03,29600.0,272.56,273.13,272.25,273.03,29600.0
2008-05-30 11:55:00,272.93,273.4,272.78,272.79,23500.0,272.93,273.4,272.78,272.79,23500.0
2008-05-30 12:00:00,273.0,273.68,272.86,273.66,36600.0,273.0,273.68,272.86,273.66,36600.0
2008-05-30 12:05:00,273.6,273.67,272.65,272.86,20200.0,273.6,273.67,272.65,272.86,20200.0
2008-05-30 12:10:00,272.78,273.4,272.19,272.19,17400.0,272.78,273.4,272.19,272.19,17400.0
2008-05-30 12:15:00,272.12,272.56,271.72,272.27,34900.0,272.12,272.56,271.72,272.27,34900.0
2008-05-30 12:20:00,272.29,272.87,272.06,272.3,20500.0,272.29,272.87,272.06,272.3,20500.0
2008-05-30 12:25:00,272.35,272.8,272.23,272.23,8500.0,272.35,272.8,272.23,272.23,8500.0
2008-05-30 12:30:00,272.4,272.92,272.3,272.6,18400.0,272.4,272.92,272.3,272.6,18400.0
2008-05-30 12:35:00,272.51,272.67,271.96,272.26,31800.0,272.51,272.67,271.96,272.26,31800.0
2008-05-30 12:40:00,272.29,272.99,272.22,272.88,22100.0,272.29,272.99,272.22,272.88,22100.0
2008-05-30 12:45:00,272.9,273.49,272.7,273.29,37500.0,272.9,273.49,272.7,273.29,37500.0
2008-05-30 12:50:00,273.2,273.49,272.82,273.16,20300.0,273.2,273.49,272.82,273.16,20300.0
2008-05-30 12:55:00,273.38,273.38,272.95,273.12,5500.0,273.38,273.38,272.95,273.12,5500.0
2008-05-30 13:00:00,273.19,273.25,272.89,272.89,5300.0,273.19,273.25,272.89,272.89,5300.0
2008-05-30 13:05:00,272.76,273.22,272.76,272.87,12200.0,272.76,273.22,272.76,272.87,12200.0
2008-05-30 13:10:00,272.87,272.99,272.15,272.17,15900.0,272.87,272.99,272.15,272.17,15900.0
2008-05-30 13:15:00,272.15,272.7,271.97,272.41,29600.0,272.15,272.7,271.97,272.41,29600.0
2008-05-30 13:20:00,272.53,273.49,272.42,273.39,30000.0,272.53,273.49,272.42,273.39,30000.0
2008-05-30 13:25:00,273.4,274.74,273.3,274.51,65700.0,273.4,274.74,273.3,274.51,65700.0
2008-05-30 13:30:00,274.67,274.67,274.05,274.05,28500.0,274.67,274.67,274.05,274.05,28500.0
2008-05-30 13:35:00,274.19,274.35,274.05,274.35,12500.0,274.19,274.35,274.05,274.35,12500.0
2008-05-30 13:40:00,274.18,275.4,274.18,275.11,64000.0,274.18,275.4,274.18,275.11,64000.0
2008-05-30 13:45:00,275.13,275.13,274.5,274.71,28400.0,275.13,275.13,274.5,274.71,28400.0
2008-05-30 13:50:00,274.55,275.6,274.54,275.0,36800.0,274.55,275.6,274.54,275.0,36800.0
2008-05-30 13:55:00,275.0,275.45,274.98,275.3,17000.0,275.0,275.45,274.98,275.3,17000.0
2008-05-30 14:00:00,275.3,275.35,274.65,274.67,13700.0,275.3,275.35,274.65,274.67,13700.0
2008-05-30 14:05:00,274.71,274.71,273.91,274.25,22500.0,274.71,274.71,273.91,274.25,22500.0
2008-05-30 14:10:00,274.31,274.31,273.93,274.2,13500.0,274.31,274.31,273.93,274.2,13500.0
2008-05-30 14:15:00,274.3,276.0,274.23,275.09,49100.0,274.3,276.0,274.23,275.09,49100.0
2008-05-30 14:20:00,274.91,275.2,274.79,274.79,13200.0,274.91,275.2,274.79,274.79,13200.0
2008-05-30 14:25:00,274.99,275.0,274.46,274.7,12000.0,274.99,275.0,274.46,274.7,12000.0
2008-05-30 14:30:00,274.49,275.18,274.49,274.76,10200.0,274.49,275.18,274.49,274.76,10200.0
2008-05-30 14:35:00,274.69,274.69,272.69,272.72,38200.0,274.69,274.69,272.69,272.72,38200.0
2008-05-30 14:40:00,272.84,273.51,272.53,272.67,35700.0,272.84,273.51,272.53,272.67,35700.0
2008-05-30 14:45:00,272.68,272.95,271.75,272.26,60000.0,272.68,272.95,271.75,272.26,60000.0
2008-05-30 14:50:00,272.13,273.0,271.65,272.73,29500.0,272.13,273.0,271.65,272.73,29500.0
2008-05-30 14:55:00,272.77,272.91,272.51,272.88,12800.0,272.77,272.91,272.51,272.88,12800.0
2008-05-30 15:00:00,272.7,272.87,272.15,272.56,23300.0,272.7,272.87,272.15,272.56,23300.0
2008-05-30 15:05:00,272.67,272.67,271.16,271.4,52800.0,272.67,272.67,271.16,271.4,52800.0
2008-05-30 15:10:00,271.24,271.78,270.25,271.02,72100.0,271.24,271.78,270.25,271.02,72100.0
2008-05-30 15:15:00,271.0,271.11,268.4,268.77,124400.0,271.0,271.11,268.4,268.77,124400.0
2008-05-30 15:20:00,268.64,269.7,267.77,268.33,113600.0,268.64,269.7,267.77,268.33,113600.0
2008-05-30 15:25:00,268.51,269.54,268.19,268.41,56600.0,268.51,269.54,268.19,268.41,56600.0
2008-05-30 15:30:00,268.49,269.22,267.16,267.39,66500.0,268.49,269.22,267.16,267.39,66500.0
2008-05-30 15:35:00,267.39,267.5,265.82,266.58,99700.0,267.39,267.5,265.82,266.58,99700.0
2008-05-30 15:40:00,266.57,267.74,266.35,266.44,70100.0,266.57,267.74,266.35,266.44,70100.0
2008-05-30 15:45:00,266.57,267.61,265.8,267.53,83000.0,266.57,267.61,265.8,267.53,83000.0
2008-05-30 15:50:00,267.5,268.97,267.5,267.73,116800.0,267.5,268.97,267.5,267.73,116800.0
2008-05-30 15:55:00,267.73,268.69,267.0,267.54,162300.0,267.73,268.69,267.0,267.54,162300.0
2008-06-02 09:30:00,259.87,261.95,258.52,261.0,261100.0,259.87,261.95,258.52,261.0,261100.0
2008-06-02 09:35:00,260.82,261.33,257.75,258.48,174300.0,260.82,261.33,257.75,258.48,174300.0
2008-06-02 09:40:00,258.5,258.99,257.28,257.78,151800.0,258.5,258.99,257.28,257.78,151800.0
2008-06-02 09:45:00,257.89,258.96,255.5,256.85,217900.0,257.89,258.96,255.5,256.85,217900.0
2008-06-02 09:50:00,256.83,257.92,255.9,257.8,107300.0,256.83,257.92,255.9,257.8,107300.0
2008-06-02 09:55:00,257.65,258.07,257.0,257.87,93400.0,257.65,258.07,257.0,257.87,93400.0
2008-06-02 10:00:00,257.89,258.32,255.11,255.61,209200.0,257.89,258.32,255.11,255.61,209200.0
2008-06-02 10:05:00,255.6,256.56,254.51,254.99,136300.0,255.6,256.56,254.51,254.99,136300.0
2008-06-02 10:10:00,254.99,255.29,254.11,254.61,99000.0,254.99,255.29,254.11,254.61,99000.0
2008-06-02 10:15:00,254.59,256.47,254.07,256.34,95300.0,254.59,256.47,254.07,256.34,95300.0
2008-06-02 10:20:00,256.4,257.6,256.25,257.53,82600.0,256.4,257.6,256.25,257.53,82600.0
2008-06-02 10:25:00,257.5,257.5,256.4,256.8,61900.0,257.5,257.5,256.4,256.8,61900.0
2008-06-02 10:30:00,256.98,258.39,256.68,258.17,78100.0,256.98,258.39,256.68,258.17,78100.0
2008-06-02 10:35:00,258.2,258.75,257.62,258.13,74500.0,258.2,258.75,257.62,258.13,74500.0
2008-06-02 10:40:00,257.94,258.5,257.62,258.3,37500.0,257.94,258.5,257.62,258.3,37500.0
2008-06-02 10:45:00,258.44,258.65,257.38,257.79,33600.0,258.44,258.65,257.38,257.79,33600.0
2008-06-02 10:50:00,257.66,258.58,257.66,258.36,30500.0,257.66,258.58,257.66,258.36,30500.0
2008-06-02 10:55:00,258.36,259.4,258.34,259.25,72300.0,258.36,259.4,258.34,259.25,72300.0
2008-06-02 11:00:00,259.1,259.78,259.06,259.62,47000.0,259.1,259.78,259.06,259.62,47000.0
2008-06-02 11:05:00,259.63,260.19,259.55,260.19,59800.0,259.63,260.19,259.55,260.19,59800.0
2008-06-02 11:10:00,260.12,261.0,259.99,260.63,68200.0,260.12,261.0,259.99,260.63,68200.0
2008-06-02 11:15:00,260.79,261.4,260.65,260.99,68500.0,260.79,261.4,260.65,260.99,68500.0
2008-06-02 11:20:00,260.88,260.97,258.62,259.44,83100.0,260.88,260.97,258.62,259.44,83100.0
2008-06-02 11:25:00,259.28,259.73,258.66,259.0,37600.0,259.28,259.73,258.66,259.0,37600.0
2008-06-02 11:30:00,258.87,259.99,258.63,259.99,35500.0,258.87,259.99,258.63,259.99,35500.0
2008-06-02 11:35:00,260.0,260.16,259.06,259.53,20600.0,260.0,260.16,259.06,259.53,20600.0
2008-06-02 11:40:00,259.53,259.53,258.67,259.0,18900.0,259.53,259.53,258.67,259.0,18900.0
2008-06-02 11:45:00,258.98,259.66,258.79,259.58,17500.0,258.98,259.66,258.79,259.58,17500.0
2008-06-02 11:50:00,259.66,260.12,257.5,259.14,58900.0,259.66,260.12,257.5,259.14,58900.0
2008-06-02 11:55:00,259.14,259.34,258.65,259.21,15700.0,259.14,259.34,258.65,259.21,15700.0
2008-06-02 12:00:00,259.12,259.31,257.55,257.79,36300.0,259.12,259.31,257.55,257.79,36300.0
2008-06-02 12:05:00,257.79,258.41,257.57,258.09,29100.0,257.79,258.41,257.57,258.09,29100.0
2008-06-02 12:10:00,258.27,258.45,258.0,258.18,19000.0,258.27,258.45,258.0,258.18,19000.0
2008-06-02 12:15:00,258.1,258.49,258.1,258.42,21700.0,258.1,258.49,258.1,258.42,21700.0
2008-06-02 12:20:00,258.43,259.19,258.31,258.42,18400.0,258.43,259.19,258.31,258.42,18400.0
2008-06-02 12:25:00,258.51,259.21,258.51,258.95,12600.0,258.51,259.21,258.51,258.95,12600.0
2008-06-02 12:30:00,258.85,259.58,258.85,259.48,12500.0,258.85,259.58,258.85,259.48,12500.0
2008-06-02 12:35:00,259.25,259.25,257.48,257.62,44000.0,259.25,259.25,257.48,257.62,44000.0
2008-06-02 12:40:00,257.5,258.41,256.88,258.07,38200.0,257.5,258.41,256.88,258.07,38200.0
2008-06-02 12:45:00,258.15,258.16,256.88,257.3,32100.0,258.15,258.16,256.88,257.3,32100.0
2008-06-02 12:50:00,257.3,257.49,256.5,257.07,31700.0,257.3,257.49,256.5,257.07,31700.0
2008-06-02 12:55:00,256.75,256.94,256.2,256.31,24000.0,256.75,256.94,256.2,256.31,24000.0
2008-06-02 13:00:00,256.49,257.1,256.29,256.51,27300.0,256.49,257.1,256.29,256.51,27300.0
2008-06-02 13:05:00,256.5,256.75,255.1,255.3,51900.0,256.5,256.75,255.1,255.3,51900.0
2008-06-02 13:10:00,255.26,256.21,254.65,255.65,85400.0,255.26,256.21,254.65,255.65,85400.0
2008-06-02 13:15:00,255.38,255.71,254.65,255.44,34600.0,255.38,255.71,254.65,255.44,34600.0
2008-06-02 13:20:00,255.27,256.96,255.2,256.2,42900.0,255.27,256.96,255.2,256.2,42900.0
2008-06-02 13:25:00,256.21,256.69,255.9,256.36,15100.0,256.21,256.69,255.9,256.36,15100.0
2008-06-02 13:30:00,256.39,256.39,255.85,256.17,9100.0,256.39,256.39,255.85,256.17,9100.0
2008-06-02 13:35:00,256.05,256.23,255.59,255.73,22900.0,256.05,256.23,255.59,255.73,22900.0
2008-06-02 13:40:00,255.54,256.36,255.54,256.36,28600.0,255.54,256.36,255.54,256.36,28600.0
2008-06-02 13:45:00,256.35,256.58,255.53,255.53,33200.0,256.35,256.58,255.53,255.53,33200.0
2008-06-02 13:50:00,255.56,255.72,255.25,255.58,16500.0,255.56,255.72,255.25,255.58,16500.0
2008-06-02 13:55:00,255.48,255.57,254.5,254.5,31200.0,255.48,255.57,254.5,254.5,31200.0
2008-06-02 14:00:00,254.58,255.66,254.36,254.43,54700.0,254.58,255.66,254.36,254.43,54700.0
2008-06-02 14:05:00,254.57,254.57,253.32,253.45,75100.0,254.57,254.57,253.32,253.45,75100.0
2008-06-02 14:10:00,253.64,254.52,253.4,254.04,48200.0,253.64,254.52,253.4,254.04,48200.0
2008-06-02 14:15:00,254.01,254.86,254.01,254.68,36000.0,254.01,254.86,254.01,254.68,36000.0
2008-06-02 14:20:00,254.54,254.76,253.77,253.85,44400.0,254.54,254.76,253.77,253.85,44400.0
2008-06-02 14:25:00,253.77,254.19,252.92,253.0,59000.0,253.77,254.19,252.92,253.0,59000.0
2008-06-02 14:30:00,253.0,253.18,252.06,252.46,130600.0,253.0,253.18,252.06,252.46,130600.0
2008-06-02 14:35:00,252.46,252.57,251.16,252.11,141400.0,252.46,252.57,251.16,252.11,141400.0
2008-06-02 14:40:00,251.98,252.29,251.25,251.58,87100.0,251.98,252.29,251.25,251.58,87100.0
2008-06-02 14:45:00,251.55,252.36,251.25,252.13,95500.0,251.55,252.36,251.25,252.13,95500.0
2008-06-02 14:50:00,252.15,253.0,251.96,252.57,75200.0,252.15,253.0,251.96,252.57,75200.0
2008-06-02 14:55:00,252.48,252.75,251.98,252.18,53300.0,252.48,252.75,251.98,252.18,53300.0
2008-06-02 15:00:00,252.29,252.47,251.37,251.5,53000.0,252.29,252.47,251.37,251.5,53000.0
2008-06-02 15:05:00,251.5,252.31,251.4,252.11,46500.0,251.5,252.31,251.4,252.11,46500.0
2008-06-02 15:10:00,252.17,252.29,251.2,251.31,67900.0,252.17,252.29,251.2,251.31,67900.0
2008-06-02 15:15:00,251.2,251.86,251.0,251.56,60700.0,251.2,251.86,251.0,251.56,60700.0
2008-06-02 15:20:00,251.41,252.04,251.36,251.96,60700.0,251.41,252.04,251.36,251.96,60700.0
2008-06-02 15:25:00,251.8,253.78,251.8,253.0,131900.0,251.8,253.78,251.8,253.0,131900.0
2008-06-02 15:30:00,253.0,253.5,253.0,253.13,50200.0,253.0,253.5,253.0,253.13,50200.0
2008-06-02 15:35:00,253.02,253.45,252.5,252.63,42100.0,253.02,253.45,252.5,252.63,42100.0
2008-06-02 15:40:00,252.63,253.56,252.51,253.56,55500.0,252.63,253.56,252.51,253.56,55500.0
2008-06-02 15:45:00,253.5,254.64,253.5,254.16,106800.0,253.5,254.64,253.5,254.16,106800.0
2008-06-02 15:50:00,253.96,255.0,253.96,255.0,95900.0,253.96,255.0,253.96,255.0,95900.0
2008-06-02 15:55:00,255.0,256.41,254.89,256.0,182300.0,255.0,256.41,254.89,256.0,182300.0
2008-06-03 09:30:00,255.7,257.59,253.84,254.1,160000.0,255.7,257.59,253.84,254.1,160000.0
2008-06-03 09:35:00,254.15,255.44,252.1,252.65,132100.0,254.15,255.44,252.1,252.65,132100.0
2008-06-03 09:40:00,252.6,254.08,252.15,253.8,89700.0,252.6,254.08,252.15,253.8,89700.0
2008-06-03 09:45:00,253.84,256.31,253.0,255.56,203500.0,253.84,256.31,253.0,255.56,203500.0
2008-06-03 09:50:00,255.61,257.48,254.32,255.83,148300.0,255.61,257.48,254.32,255.83,148300.0
2008-06-03 09:55:00,255.65,259.5,255.6,258.5,224400.0,255.65,259.5,255.6,258.5,224400.0
2008-06-03 10:00:00,258.53,259.74,258.1,258.26,113200.0,258.53,259.74,258.1,258.26,113200.0
2008-06-03 10:05:00,258.34,258.66,257.9,258.07,51100.0,258.34,258.66,257.9,258.07,51100.0
2008-06-03 10:10:00,258.17,259.67,258.17,258.89,70800.0,258.17,259.67,258.17,258.89,70800.0
2008-06-03 10:15:00,258.89,260.64,258.62,260.36,103300.0,258.89,260.64,258.62,260.36,103300.0
2008-06-03 10:20:00,260.31,261.2,260.18,260.71,100500.0,260.31,261.2,260.18,260.71,100500.0
2008-06-03 10:25:00,260.73,260.95,259.41,259.8,60400.0,260.73,260.95,259.41,259.8,60400.0
2008-06-03 10:30:00,259.83,260.57,259.66,260.27,41000.0,259.83,260.57,259.66,260.27,41000.0
2008-06-03 10:35:00,260.28,260.84,259.83,260.65,38000.0,260.28,260.84,259.83,260.65,38000.0
2008-06-03 10:40:00,260.65,261.02,260.36,260.69,53300.0,260.65,261.02,260.36,260.69,53300.0
2008-06-03 10:45:00,260.67,260.73,259.39,260.44,71800.0,260.67,260.73,259.39,260.44,71800.0
2008-06-03 10:50:00,260.48,262.54,260.44,261.91,109300.0,260.48,262.54,260.44,261.91,109300.0
2008-06-03 10:55:00,261.93,261.96,261.5,261.52,38500.0,261.93,261.96,261.5,261.52,38500.0
2008-06-03 11:00:00,261.78,261.78,260.8,261.11,27600.0,261.78,261.78,260.8,261.11,27600.0
2008-06-03 11:05:00,261.19,261.23,260.29,260.68,41500.0,261.19,261.23,260.29,260.68,41500.0
2008-06-03 11:10:00,260.65,260.95,259.26,260.21,68600.0,260.65,260.95,259.26,260.21,68600.0
2008-06-03 11:15:00,260.39,260.42,259.63,259.82,54000.0,260.39,260.42,259.63,259.82,54000.0
2008-06-03 11:20:00,259.68,260.0,259.63,259.69,43200.0,259.68,260.0,259.63,259.69,43200.0
2008-06-03 11:25:00,259.7,259.81,258.89,259.05,41200.0,259.7,259.81,258.89,259.05,41200.0
2008-06-03 11:30:00,259.2,259.25,258.13,258.2,35600.0,259.2,259.25,258.13,258.2,35600.0
2008-06-03 11:35:00,258.2,258.8,258.01,258.41,33800.0,258.2,258.8,258.01,258.41,33800.0
2008-06-03 11:40:00,258.37,259.12,258.09,258.66,42700.0,258.37,259.12,258.09,258.66,42700.0
2008-06-03 11:45:00,258.66,258.94,258.33,258.61,23600.0,258.66,258.94,258.33,258.61,23600.0
2008-06-03 11:50:00,258.53,259.6,258.42,259.43,35900.0,258.53,259.6,258.42,259.43,35900.0
2008-06-03 11:55:00,259.41,259.96,259.0,259.93,28600.0,259.41,259.96,259.0,259.93,28600.0
2008-06-03 12:00:00,259.94,259.95,259.31,259.8,15700.0,259.94,259.95,259.31,259.8,15700.0
2008-06-03 12:05:00,259.8,260.18,259.32,259.53,32700.0,259.8,260.18,259.32,259.53,32700.0
2008-06-03 12:10:00,259.56,259.6,258.57,258.7,20100.0,259.56,259.6,258.57,258.7,20100.0
2008-06-03 12:15:00,258.74,258.84,257.41,257.68,36800.0,258.74,258.84,257.41,257.68,36800.0
2008-06-03 12:20:00,257.71,257.76,257.0,257.14,31800.0,257.71,257.76,257.0,257.14,31800.0
2008-06-03 12:25:00,257.28,257.37,256.6,257.09,32500.0,257.28,257.37,256.6,257.09,32500.0
2008-06-03 12:30:00,257.09,257.49,257.0,257.29,12900.0,257.09,257.49,257.0,257.29,12900.0
2008-06-03 12:35:00,257.48,257.82,257.44,257.71,11100.0,257.48,257.82,257.44,257.71,11100.0
2008-06-03 12:40:00,257.87,258.76,257.05,257.05,34900.0,257.87,258.76,257.05,257.05,34900.0
2008-06-03 12:45:00,257.09,258.75,257.07,258.75,16400.0,257.09,258.75,257.07,258.75,16400.0
2008-06-03 12:50:00,258.65,258.7,257.8,258.0,7900.0,258.65,258.7,257.8,258.0,7900.0
2008-06-03 12:55:00,258.03,258.03,257.35,257.9,5800.0,258.03,258.03,257.35,257.9,5800.0
2008-06-03 13:00:00,258.02,258.67,257.79,258.15,9900.0,258.02,258.67,257.79,258.15,9900.0
2008-06-03 13:05:00,258.15,258.19,257.2,257.24,20900.0,258.15,258.19,257.2,257.24,20900.0
2008-06-03 13:10:00,257.23,257.5,257.19,257.3,13400.0,257.23,257.5,257.19,257.3,13400.0
2008-06-03 13:15:00,257.33,257.43,256.19,256.38,33700.0,257.33,257.43,256.19,256.38,33700.0
2008-06-03 13:20:00,256.38,256.84,256.05,256.21,31500.0,256.38,256.84,256.05,256.21,31500.0
2008-06-03 13:25:00,256.08,256.2,254.91,255.0,77300.0,256.08,256.2,254.91,255.0,77300.0
2008-06-03 13:30:00,255.0,255.26,254.42,254.85,51800.0,255.0,255.26,254.42,254.85,51800.0
2008-06-03 13:35:00,254.84,255.91,254.63,254.81,38000.0,254.84,255.91,254.63,254.81,38000.0
2008-06-03 13:40:00,254.81,255.25,254.5,254.85,28200.0,254.81,255.25,254.5,254.85,28200.0
2008-06-03 13:45:00,254.85,254.85,253.51,254.23,27200.0,254.85,254.85,253.51,254.23,27200.0
2008-06-03 13:50:00,254.16,254.7,253.18,253.25,28500.0,254.16,254.7,253.18,253.25,28500.0
2008-06-03 13:55:00,253.27,253.29,252.11,253.24,76900.0,253.27,253.29,252.11,253.24,76900.0
2008-06-03 14:00:00,253.24,253.54,252.53,253.33,36600.0,253.24,253.54,252.53,253.33,36600.0
2008-06-03 14:05:00,253.33,253.54,252.7,253.1,31400.0,253.33,253.54,252.7,253.1,31400.0
2008-06-03 14:10:00,253.16,253.33,252.31,252.41,45600.0,253.16,253.33,252.31,252.41,45600.0
2008-06-03 14:15:00,252.5,252.8,252.22,252.37,34900.0,252.5,252.8,252.22,252.37,34900.0
2008-06-03 14:20:00,252.41,252.66,251.53,252.01,69100.0,252.41,252.66,251.53,252.01,69100.0
2008-06-03 14:25:00,252.02,252.5,251.54,252.0,55800.0,252.02,252.5,251.54,252.0,55800.0
2008-06-03 14:30:00,252.12,253.08,251.61,252.92,44300.0,252.12,253.08,251.61,252.92,44300.0
2008-06-03 14:35:00,252.93,253.5,252.51,253.14,50900.0,252.93,253.5,252.51,253.14,50900.0
2008-06-03 14:40:00,253.18,253.75,252.65,253.75,41700.0,253.18,253.75,252.65,253.75,41700.0
2008-06-03 14:45:00,253.74,254.16,253.27,253.92,27800.0,253.74,254.16,253.27,253.92,27800.0
2008-06-03 14:50:00,253.8,254.64,253.78,254.35,55800.0,253.8,254.64,253.78,254.35,55800.0
2008-06-03 14:55:00,254.26,254.87,253.89,254.87,29700.0,254.26,254.87,253.89,254.87,29700.0
2008-06-03 15:00:00,254.86,255.63,253.86,255.4,54300.0,254.86,255.63,253.86,255.4,54300.0
2008-06-03 15:05:00,255.37,256.48,254.59,256.0,79300.0,255.37,256.48,254.59,256.0,79300.0
2008-06-03 15:10:00,256.11,256.4,255.1,255.72,40900.0,256.11,256.4,255.1,255.72,40900.0
2008-06-03 15:15:00,255.89,255.9,254.75,254.83,28200.0,255.89,255.9,254.75,254.83,28200.0
2008-06-03 15:20:00,254.81,255.72,254.28,255.72,48700.0,254.81,255.72,254.28,255.72,48700.0
2008-06-03 15:25:00,255.63,258.17,255.5,257.32,100600.0,255.63,258.17,255.5,257.32,100600.0
2008-06-03 15:30:00,257.46,258.68,257.0,258.02,66800.0,257.46,258.68,257.0,258.02,66800.0
2008-06-03 15:35:00,258.05,259.48,257.53,258.49,53000.0,258.05,259.48,257.53,258.49,53000.0
2008-06-03 15:40:00,258.55,258.68,257.23,257.3,30300.0,258.55,258.68,257.23,257.3,30300.0
2008-06-03 15:45:00,257.3,258.0,257.3,257.54,30200.0,257.3,258.0,257.3,257.54,30200.0
2008-06-03 15:50:00,257.66,257.84,257.0,257.35,61400.0,257.66,257.84,257.0,257.35,61400.0
2008-06-03 15:55:00,257.35,257.85,256.87,257.38,83800.0,257.35,257.85,256.87,257.38,83800.0
2008-06-04 09:30:00,253.75,255.42,250.67,254.94,251000.0,253.75,255.42,250.67,254.94,251000.0
2008-06-04 09:35:00,254.76,255.49,253.24,253.26,92700.0,254.76,255.49,253.24,253.26,92700.0
2008-06-04 09:40:00,253.35,254.47,252.17,252.61,79200.0,253.35,254.47,252.17,252.61,79200.0
2008-06-04 09:45:00,252.61,253.11,249.56,250.61,246500.0,252.61,253.11,249.56,250.61,246500.0
2008-06-04 09:50:00,250.59,251.61,249.5,250.71,171500.0,250.59,251.61,249.5,250.71,171500.0
2008-06-04 09:55:00,250.9,251.95,250.5,251.39,74200.0,250.9,251.95,250.5,251.39,74200.0
2008-06-04 10:00:00,251.39,252.46,250.4,250.9,87900.0,251.39,252.46,250.4,250.9,87900.0
2008-06-04 10:05:00,250.94,251.12,247.82,248.0,192600.0,250.94,251.12,247.82,248.0,192600.0
2008-06-04 10:10:00,247.97,248.86,247.3,248.62,158400.0,247.97,248.86,247.3,248.62,158400.0
2008-06-04 10:15:00,248.63,248.9,247.8,248.7,81400.0,248.63,248.9,247.8,248.7,81400.0
2008-06-04 10:20:00,248.68,248.94,247.11,248.7,76200.0,248.68,248.94,247.11,248.7,76200.0
2008-06-04 10:25:00,248.85,250.46,248.67,249.72,84900.0,248.85,250.46,248.67,249.72,84900.0
2008-06-04 10:30:00,249.71,249.77,248.09,248.51,39700.0,249.71,249.77,248.09,248.51,39700.0
2008-06-04 10:35:00,248.37,250.2,247.25,247.85,107800.0,248.37,250.2,247.25,247.85,107800.0
2008-06-04 10:40:00,247.85,248.6,246.72,248.54,87300.0,247.85,248.6,246.72,248.54,87300.0
2008-06-04 10:45:00,248.64,248.87,247.5,247.91,38500.0,248.64,248.87,247.5,247.91,38500.0
2008-06-04 10:50:00,247.95,248.94,247.54,248.05,44000.0,247.95,248.94,247.54,248.05,44000.0
2008-06-04 10:55:00,248.25,251.0,247.73,249.98,108700.0,248.25,251.0,247.73,249.98,108700.0
2008-06-04 11:00:00,249.92,250.89,249.8,250.0,60200.0,249.92,250.89,249.8,250.0,60200.0
2008-06-04 11:05:00,250.01,250.53,249.18,250.5,53700.0,250.01,250.53,249.18,250.5,53700.0
2008-06-04 11:10:00,250.46,250.78,250.1,250.1,25900.0,250.46,250.78,250.1,250.1,25900.0
2008-06-04 11:15:00,250.1,250.1,249.13,249.73,20800.0,250.1,250.1,249.13,249.73,20800.0
2008-06-04 11:20:00,249.51,250.46,249.5,250.25,24200.0,249.51,250.46,249.5,250.25,24200.0
2008-06-04 11:25:00,250.23,252.48,250.17,252.05,109100.0,250.23,252.48,250.17,252.05,109100.0
2008-06-04 11:30:00,252.0,252.99,251.29,251.75,85400.0,252.0,252.99,251.29,251.75,85400.0
2008-06-04 11:35:00,251.68,251.68,250.71,251.26,33700.0,251.68,251.68,250.71,251.26,33700.0
2008-06-04 11:40:00,251.15,251.4,250.0,250.13,32800.0,251.15,251.4,250.0,250.13,32800.0
2008-06-04 11:45:00,250.02,250.54,249.88,250.54,32000.0,250.02,250.54,249.88,250.54,32000.0
2008-06-04 11:50:00,250.56,251.44,250.5,250.9,41400.0,250.56,251.44,250.5,250.9,41400.0
2008-06-04 11:55:00,250.92,250.92,250.35,250.52,12600.0,250.92,250.92,250.35,250.52,12600.0
2008-06-04 12:00:00,250.66,251.08,250.57,250.89,14200.0,250.66,251.08,250.57,250.89,14200.0
2008-06-04 12:05:00,250.91,251.25,250.9,251.1,13100.0,250.91,251.25,250.9,251.1,13100.0
2008-06-04 12:10:00,251.15,252.84,251.15,252.58,56100.0,251.15,252.84,251.15,252.58,56100.0
2008-06-04 12:15:00,252.5,253.35,252.5,253.33,49000.0,252.5,253.35,252.5,253.33,49000.0
2008-06-04 12:20:00,253.1,253.34,252.0,252.25,39400.0,253.1,253.34,252.0,252.25,39400.0
2008-06-04 12:25:00,252.27,252.49,251.75,251.9,13300.0,252.27,252.49,251.75,251.9,13300.0
2008-06-04 12:30:00,251.9,252.8,251.78,252.6,26200.0,251.9,252.8,251.78,252.6,26200.0
2008-06-04 12:35:00,252.62,252.84,251.65,251.72,35600.0,252.62,252.84,251.65,251.72,35600.0
2008-06-04 12:40:00,251.99,252.17,251.5,251.66,17500.0,251.99,252.17,251.5,251.66,17500.0
2008-06-04 12:45:00,251.67,251.91,250.87,250.88,29100.0,251.67,251.91,250.87,250.88,29100.0
2008-06-04 12:50:00,250.91,252.4,250.7,251.6,43900.0,250.91,252.4,250.7,251.6,43900.0
2008-06-04 12:55:00,251.52,251.52,250.94,251.0,11700.0,251.52,251.52,250.94,251.0,11700.0
2008-06-04 13:00:00,251.0,251.28,250.57,250.9,18600.0,251.0,251.28,250.57,250.9,18600.0
2008-06-04 13:05:00,251.02,251.02,250.2,250.49,23600.0,251.02,251.02,250.2,250.49,23600.0
2008-06-04 13:10:00,250.49,250.81,249.75,249.88,26000.0,250.49,250.81,249.75,249.88,26000.0
2008-06-04 13:15:00,249.76,250.38,249.5,249.53,29800.0,249.76,250.38,249.5,249.53,29800.0
2008-06-04 13:20:00,249.72,249.89,249.0,249.52,45300.0,249.72,249.89,249.0,249.52,45300.0
2008-06-04 13:25:00,249.26,250.14,249.22,250.1,26800.0,249.26,250.14,249.22,250.1,26800.0
2008-06-04 13:30:00,250.1,250.5,249.9,250.05,25700.0,250.1,250.5,249.9,250.05,25700.0
2008-06-04 13:35:00,250.05,250.29,248.8,248.8,28300.0,250.05,250.29,248.8,248.8,28300.0
2008-06-04 13:40:00,248.99,249.53,248.6,248.82,33100.0,248.99,249.53,248.6,248.82,33100.0
2008-06-04 13:45:00,248.83,249.04,248.5,248.76,27600.0,248.83,249.04,248.5,248.76,27600.0
2008-06-04 13:50:00,248.83,249.22,248.53,248.95,22400.0,248.83,249.22,248.53,248.95,22400.0
2008-06-04 13:55:00,249.06,249.08,248.57,248.7,13000.0,249.06,249.08,248.57,248.7,13000.0
2008-06-04 14:00:00,248.7,248.91,247.82,248.6,59300.0,248.7,248.91,247.82,248.6,59300.0
2008-06-04 14:05:00,248.86,248.86,247.7,247.76,56700.0,248.86,248.86,247.7,247.76,56700.0
2008-06-04 14:10:00,247.76,248.03,245.81,246.52,184900.0,247.76,248.03,245.81,246.52,184900.0
2008-06-04 14:15:00,246.55,247.02,245.5,245.8,105800.0,246.55,247.02,245.5,245.8,105800.0
2008-06-04 14:20:00,245.97,246.86,245.73,246.19,79600.0,245.97,246.86,245.73,246.19,79600.0
2008-06-04 14:25:00,246.17,246.37,245.02,245.16,95700.0,246.17,246.37,245.02,245.16,95700.0
2008-06-04 14:30:00,245.17,245.24,243.38,244.71,150800.0,245.17,245.24,243.38,244.71,150800.0
2008-06-04 14:35:00,244.8,245.16,244.7,244.92,52700.0,244.8,245.16,244.7,244.92,52700.0
2008-06-04 14:40:00,244.82,245.8,244.81,244.91,48500.0,244.82,245.8,244.81,244.91,48500.0
2008-06-04 14:45:00,244.93,245.1,244.25,244.93,57600.0,244.93,245.1,244.25,244.93,57600.0
2008-06-04 14:50:00,244.84,245.1,243.64,244.12,81800.0,244.84,245.1,243.64,244.12,81800.0
2008-06-04 14:55:00,244.17,245.02,243.98,244.87,49400.0,244.17,245.02,243.98,244.87,49400.0
2008-06-04 15:00:00,244.68,245.03,244.03,244.33,63400.0,244.68,245.03,244.03,244.33,63400.0
2008-06-04 15:05:00,244.4,244.84,243.26,243.69,63300.0,244.4,244.84,243.26,243.69,63300.0
2008-06-04 15:10:00,243.69,244.0,243.11,243.51,56100.0,243.69,244.0,243.11,243.51,56100.0
2008-06-04 15:15:00,243.38,245.1,243.38,244.57,74600.0,243.38,245.1,243.38,244.57,74600.0
2008-06-04 15:20:00,244.51,244.89,243.27,243.69,57100.0,244.51,244.89,243.27,243.69,57100.0
2008-06-04 15:25:00,243.81,244.36,243.22,243.89,71800.0,243.81,244.36,243.22,243.89,71800.0
2008-06-04 15:30:00,243.81,244.0,243.33,243.6,50100.0,243.81,244.0,243.33,243.6,50100.0
2008-06-04 15:35:00,243.61,244.03,242.55,242.56,97200.0,243.61,244.03,242.55,242.56,97200.0
2008-06-04 15:40:00,242.77,242.92,241.5,242.74,110200.0,242.77,242.92,241.5,242.74,110200.0
2008-06-04 15:45:00,242.79,244.39,242.51,242.85,91500.0,242.79,244.39,242.51,242.85,91500.0
2008-06-04 15:50:00,242.96,243.33,242.25,242.47,92700.0,242.96,243.33,242.25,242.47,92700.0
2008-06-04 15:55:00,242.59,243.0,242.15,242.8,128800.0,242.59,243.0,242.15,242.8,128800.0
2008-06-05 09:30:00,246.58,248.75,245.21,248.01,203900.0,246.58,248.75,245.21,248.01,203900.0
2008-06-05 09:35:00,248.05,248.4,247.19,247.89,126200.0,248.05,248.4,247.19,247.89,126200.0
2008-06-05 09:40:00,247.79,248.0,246.36,247.67,135000.0,247.79,248.0,246.36,247.67,135000.0
2008-06-05 09:45:00,247.55,247.7,246.6,247.08,79600.0,247.55,247.7,246.6,247.08,79600.0
2008-06-05 09:50:00,247.09,247.98,244.16,245.27,154300.0,247.09,247.98,244.16,245.27,154300.0
2008-06-05 09:55:00,245.03,246.41,244.5,245.62,62900.0,245.03,246.41,244.5,245.62,62900.0
2008-06-05 10:00:00,245.46,246.3,244.56,246.14,88600.0,245.46,246.3,244.56,246.14,88600.0
2008-06-05 10:05:00,246.02,247.43,245.77,246.97,83600.0,246.02,247.43,245.77,246.97,83600.0
2008-06-05 10:10:00,246.86,246.94,244.8,245.52,57700.0,246.86,246.94,244.8,245.52,57700.0
2008-06-05 10:15:00,245.54,246.0,245.09,245.11,41400.0,245.54,246.0,245.09,245.11,41400.0
2008-06-05 10:20:00,245.2,245.2,242.5,243.25,140000.0,245.2,245.2,242.5,243.25,140000.0
2008-06-05 10:25:00,243.3,243.76,241.64,242.91,119100.0,243.3,243.76,241.64,242.91,119100.0
2008-06-05 10:30:00,242.95,243.4,241.74,243.2,57200.0,242.95,243.4,241.74,243.2,57200.0
2008-06-05 10:35:00,243.11,243.77,242.29,243.75,43000.0,243.11,243.77,242.29,243.75,43000.0
2008-06-05 10:40:00,243.74,244.19,242.71,243.19,39700.0,243.74,244.19,242.71,243.19,39700.0
2008-06-05 10:45:00,242.98,243.71,242.8,242.9,28500.0,242.98,243.71,242.8,242.9,28500.0
2008-06-05 10:50:00,243.03,243.09,242.14,242.46,38300.0,243.03,243.09,242.14,242.46,38300.0
2008-06-05 10:55:00,242.47,244.14,242.29,243.99,65000.0,242.47,244.14,242.29,243.99,65000.0
2008-06-05 11:00:00,243.89,245.25,243.89,244.59,54800.0,243.89,245.25,243.89,244.59,54800.0
2008-06-05 11:05:00,244.58,245.75,244.07,245.06,65000.0,244.58,245.75,244.07,245.06,65000.0
2008-06-05 11:10:00,245.19,246.0,244.97,245.62,38900.0,245.19,246.0,244.97,245.62,38900.0
2008-06-05 11:15:00,245.7,246.69,245.62,246.29,59900.0,245.7,246.69,245.62,246.29,59900.0
2008-06-05 11:20:00,246.32,246.32,244.68,244.77,57100.0,246.32,246.32,244.68,244.77,57100.0
2008-06-05 11:25:00,244.81,245.5,244.53,245.1,45500.0,244.81,245.5,244.53,245.1,45500.0
2008-06-05 11:30:00,245.02,246.95,244.81,246.65,53400.0,245.02,246.95,244.81,246.65,53400.0
2008-06-05 11:35:00,246.81,247.9,246.61,246.9,76900.0,246.81,247.9,246.61,246.9,76900.0
2008-06-05 11:40:00,246.97,247.7,246.65,247.39,31000.0,246.97,247.7,246.65,247.39,31000.0
2008-06-05 11:45:00,247.21,247.39,246.55,246.75,27000.0,247.21,247.39,246.55,246.75,27000.0
2008-06-05 11:50:00,246.75,246.88,246.16,246.85,28400.0,246.75,246.88,246.16,246.85,28400.0
2008-06-05 11:55:00,246.84,247.35,246.66,246.68,22300.0,246.84,247.35,246.66,246.68,22300.0
2008-06-05 12:00:00,246.77,247.0,246.32,246.7,44800.0,246.77,247.0,246.32,246.7,44800.0
2008-06-05 12:05:00,246.53,247.24,246.25,246.93,23200.0,246.53,247.24,246.25,246.93,23200.0
2008-06-05 12:10:00,246.9,248.65,246.89,248.5,95500.0,246.9,248.65,246.89,248.5,95500.0
2008-06-05 12:15:00,248.36,249.85,248.25,249.03,97100.0,248.36,249.85,248.25,249.03,97100.0
2008-06-05 12:20:00,248.74,250.93,248.74,250.71,100100.0,248.74,250.93,248.74,250.71,100100.0
2008-06-05 12:25:00,250.92,250.92,249.8,250.84,66600.0,250.92,250.92,249.8,250.84,66600.0
2008-06-05 12:30:00,250.88,251.13,250.23,250.59,56800.0,250.88,251.13,250.23,250.59,56800.0
2008-06-05 12:35:00,250.62,251.1,250.04,251.1,44100.0,250.62,251.1,250.04,251.1,44100.0
2008-06-05 12:40:00,251.1,251.5,250.61,251.45,55300.0,251.1,251.5,250.61,251.45,55300.0
2008-06-05 12:45:00,251.44,251.71,250.62,251.54,70400.0,251.44,251.71,250.62,251.54,70400.0
2008-06-05 12:50:00,251.52,251.95,251.22,251.45,66000.0,251.52,251.95,251.22,251.45,66000.0
2008-06-05 12:55:00,251.5,252.49,251.33,252.3,63900.0,251.5,252.49,251.33,252.3,63900.0
2008-06-05 13:00:00,252.38,252.85,251.84,252.44,49600.0,252.38,252.85,251.84,252.44,49600.0
2008-06-05 13:05:00,252.57,252.57,251.95,252.25,43200.0,252.57,252.57,251.95,252.25,43200.0
2008-06-05 13:10:00,252.25,252.85,251.56,251.74,49800.0,252.25,252.85,251.56,251.74,49800.0
2008-06-05 13:15:00,251.59,252.39,251.53,252.39,33700.0,251.59,252.39,251.53,252.39,33700.0
2008-06-05 13:20:00,252.39,252.5,251.73,251.83,50500.0,252.39,252.5,251.73,251.83,50500.0
2008-06-05 13:25:00,251.8,251.96,250.63,250.98,46500.0,251.8,251.96,250.63,250.98,46500.0
2008-06-05 13:30:00,250.99,251.5,250.8,251.25,24600.0,250.99,251.5,250.8,251.25,24600.0
2008-06-05 13:35:00,251.27,252.29,251.1,252.01,31400.0,251.27,252.29,251.1,252.01,31400.0
2008-06-05 13:40:00,252.16,252.47,250.94,252.47,47600.0,252.16,252.47,250.94,252.47,47600.0
2008-06-05 13:45:00,252.31,252.38,251.44,251.88,20000.0,252.31,252.38,251.44,251.88,20000.0
2008-06-05 13:50:00,251.86,252.08,251.65,251.97,15400.0,251.86,252.08,251.65,251.97,15400.0
2008-06-05 13:55:00,251.86,251.94,251.42,251.78,22900.0,251.86,251.94,251.42,251.78,22900.0
2008-06-05 14:00:00,251.62,251.62,250.0,250.18,60700.0,251.62,251.62,250.0,250.18,60700.0
2008-06-05 14:05:00,250.1,250.35,249.22,249.97,57800.0,250.1,250.35,249.22,249.97,57800.0
2008-06-05 14:10:00,249.78,251.25,249.78,250.64,40800.0,249.78,251.25,249.78,250.64,40800.0
2008-06-05 14:15:00,250.56,250.65,249.76,250.38,29500.0,250.56,250.65,249.76,250.38,29500.0
2008-06-05 14:20:00,250.25,251.26,249.42,251.02,49700.0,250.25,251.26,249.42,251.02,49700.0
2008-06-05 14:25:00,251.05,251.29,249.11,250.08,52400.0,251.05,251.29,249.11,250.08,52400.0
2008-06-05 14:30:00,250.08,250.85,249.31,250.01,32000.0,250.08,250.85,249.31,250.01,32000.0
2008-06-05 14:35:00,250.17,251.18,250.17,250.52,25800.0,250.17,251.18,250.17,250.52,25800.0
2008-06-05 14:40:00,250.56,251.28,250.0,251.13,23100.0,250.56,251.28,250.0,251.13,23100.0
2008-06-05 14:45:00,251.05,251.28,250.63,250.63,17200.0,251.05,251.28,250.63,250.63,17200.0
2008-06-05 14:50:00,250.67,251.76,250.48,251.5,22200.0,250.67,251.76,250.48,251.5,22200.0
2008-06-05 14:55:00,251.53,253.0,251.41,252.8,77700.0,251.53,253.0,251.41,252.8,77700.0
2008-06-05 15:00:00,252.8,253.24,252.02,252.46,44300.0,252.8,253.24,252.02,252.46,44300.0
2008-06-05 15:05:00,252.5,254.01,252.12,254.0,50400.0,252.5,254.01,252.12,254.0,50400.0
2008-06-05 15:10:00,254.0,254.47,253.0,253.74,75100.0,254.0,254.47,253.0,253.74,75100.0
2008-06-05 15:15:00,253.89,253.9,252.56,252.77,42200.0,253.89,253.9,252.56,252.77,42200.0
2008-06-05 15:20:00,252.77,254.2,252.19,253.83,65600.0,252.77,254.2,252.19,253.83,65600.0
2008-06-05 15:25:00,253.68,254.91,253.66,254.31,45800.0,253.68,254.91,253.66,254.31,45800.0
2008-06-05 15:30:00,254.33,254.61,253.98,254.12,42000.0,254.33,254.61,253.98,254.12,42000.0
2008-06-05 15:35:00,254.26,255.75,253.83,255.3,83000.0,254.26,255.75,253.83,255.3,83000.0
2008-06-05 15:40:00,255.3,255.7,254.92,255.3,56000.0,255.3,255.7,254.92,255.3,56000.0
2008-06-05 15:45:00,255.4,256.7,255.25,256.56,85900.0,255.4,256.7,255.25,256.56,85900.0
2008-06-05 15:50:00,256.4,257.53,256.4,256.7,85300.0,256.4,257.53,256.4,256.7,85300.0
2008-06-05 15:55:00,256.79,256.97,255.98,256.32,97500.0,256.79,256.97,255.98,256.32,97500.0
2008-06-06 09:30:00,254.88,257.0,254.6,255.98,139100.0,254.88,257.0,254.6,255.98,139100.0
2008-06-06 09:35:00,255.68,259.8,255.56,259.3,179000.0,255.68,259.8,255.56,259.3,179000.0
2008-06-06 09:40:00,259.0,262.39,258.71,262.08,168300.0,259.0,262.39,258.71,262.08,168300.0
2008-06-06 09:45:00,261.71,262.77,260.4,261.3,127900.0,261.71,262.77,260.4,261.3,127900.0
2008-06-06 09:50:00,261.43,261.57,259.17,260.5,111500.0,261.43,261.57,259.17,260.5,111500.0
2008-06-06 09:55:00,260.51,261.8,260.29,261.17,64000.0,260.51,261.8,260.29,261.17,64000.0
2008-06-06 10:00:00,261.13,261.25,258.06,258.72,98000.0,261.13,261.25,258.06,258.72,98000.0
2008-06-06 10:05:00,258.35,258.72,256.58,257.89,135700.0,258.35,258.72,256.58,257.89,135700.0
2008-06-06 10:10:00,257.89,259.79,257.8,259.25,79100.0,257.89,259.79,257.8,259.25,79100.0
2008-06-06 10:15:00,259.25,261.5,258.64,260.1,106800.0,259.25,261.5,258.64,260.1,106800.0
2008-06-06 10:20:00,260.26,260.9,258.28,259.35,45500.0,260.26,260.9,258.28,259.35,45500.0
2008-06-06 10:25:00,259.09,259.58,256.74,256.74,58200.0,259.09,259.58,256.74,256.74,58200.0
2008-06-06 10:30:00,256.75,258.85,256.74,258.0,53300.0,256.75,258.85,256.74,258.0,53300.0
2008-06-06 10:35:00,258.0,258.02,255.68,256.41,52500.0,258.0,258.02,255.68,256.41,52500.0
2008-06-06 10:40:00,256.2,257.38,256.15,256.25,43800.0,256.2,257.38,256.15,256.25,43800.0
2008-06-06 10:45:00,256.49,257.4,256.3,257.25,24300.0,256.49,257.4,256.3,257.25,24300.0
2008-06-06 10:50:00,256.9,257.32,256.67,256.67,18000.0,256.9,257.32,256.67,256.67,18000.0
2008-06-06 10:55:00,256.89,257.62,256.25,257.56,33400.0,256.89,257.62,256.25,257.56,33400.0
2008-06-06 11:00:00,257.59,258.49,257.16,258.0,39300.0,257.59,258.49,257.16,258.0,39300.0
2008-06-06 11:05:00,257.9,258.9,257.0,257.07,38500.0,257.9,258.9,257.0,257.07,38500.0
2008-06-06 11:10:00,257.24,257.55,256.52,257.55,28300.0,257.24,257.55,256.52,257.55,28300.0
2008-06-06 11:15:00,257.57,257.78,256.5,257.17,22000.0,257.57,257.78,256.5,257.17,22000.0
2008-06-06 11:20:00,257.33,257.69,256.51,256.73,22800.0,257.33,257.69,256.51,256.73,22800.0
2008-06-06 11:25:00,256.67,256.77,255.0,255.0,58000.0,256.67,256.77,255.0,255.0,58000.0
2008-06-06 11:30:00,254.93,255.57,254.67,255.09,45100.0,254.93,255.57,254.67,255.09,45100.0
2008-06-06 11:35:00,255.09,256.8,255.09,256.03,43700.0,255.09,256.8,255.09,256.03,43700.0
2008-06-06 11:40:00,255.91,256.99,255.9,256.56,32400.0,255.91,256.99,255.9,256.56,32400.0
2008-06-06 11:45:00,256.55,257.65,256.33,257.52,31600.0,256.55,257.65,256.33,257.52,31600.0
2008-06-06 11:50:00,257.52,258.24,257.0,257.0,42200.0,257.52,258.24,257.0,257.0,42200.0
2008-06-06 11:55:00,257.0,257.93,256.65,256.65,17500.0,257.0,257.93,256.65,256.65,17500.0
2008-06-06 12:00:00,256.65,257.42,256.5,256.51,16500.0,256.65,257.42,256.5,256.51,16500.0
2008-06-06 12:05:00,256.51,256.87,255.82,256.63,24700.0,256.51,256.87,255.82,256.63,24700.0
2008-06-06 12:10:00,256.63,257.4,256.34,257.4,25000.0,256.63,257.4,256.34,257.4,25000.0
2008-06-06 12:15:00,257.39,257.5,256.79,256.79,26800.0,257.39,257.5,256.79,256.79,26800.0
2008-06-06 12:20:00,256.79,257.86,256.48,257.75,25800.0,256.79,257.86,256.48,257.75,25800.0
2008-06-06 12:25:00,257.66,257.78,257.01,257.43,12600.0,257.66,257.78,257.01,257.43,12600.0
2008-06-06 12:30:00,257.26,257.69,257.26,257.55,8500.0,257.26,257.69,257.26,257.55,8500.0
2008-06-06 12:35:00,257.38,258.17,257.1,257.9,21500.0,257.38,258.17,257.1,257.9,21500.0
2008-06-06 12:40:00,257.8,259.15,257.8,258.7,40000.0,257.8,259.15,257.8,258.7,40000.0
2008-06-06 12:45:00,258.69,259.13,258.18,258.98,34100.0,258.69,259.13,258.18,258.98,34100.0
2008-06-06 12:50:00,258.98,259.27,258.04,259.18,61500.0,258.98,259.27,258.04,259.18,61500.0
2008-06-06 12:55:00,259.12,259.13,258.38,258.88,27700.0,259.12,259.13,258.38,258.88,27700.0
2008-06-06 13:00:00,258.84,259.09,258.14,258.14,22100.0,258.84,259.09,258.14,258.14,22100.0
2008-06-06 13:05:00,258.1,258.55,257.57,257.81,45400.0,258.1,258.55,257.57,257.81,45400.0
2008-06-06 13:10:00,257.6,258.77,257.58,258.42,20800.0,257.6,258.77,257.58,258.42,20800.0
2008-06-06 13:15:00,258.37,258.88,257.75,258.08,22800.0,258.37,258.88,257.75,258.08,22800.0
2008-06-06 13:20:00,258.07,259.0,258.0,258.74,24300.0,258.07,259.0,258.0,258.74,24300.0
2008-06-06 13:25:00,258.99,259.65,258.24,259.26,32800.0,258.99,259.65,258.24,259.26,32800.0
2008-06-06 13:30:00,259.0,259.21,258.26,258.26,21900.0,259.0,259.21,258.26,258.26,21900.0
2008-06-06 13:35:00,258.39,259.0,257.21,257.26,25000.0,258.39,259.0,257.21,257.26,25000.0
2008-06-06 13:40:00,257.26,257.96,257.11,257.9,14600.0,257.26,257.96,257.11,257.9,14600.0
2008-06-06 13:45:00,257.88,259.0,257.69,258.53,25100.0,257.88,259.0,257.69,258.53,25100.0
2008-06-06 13:50:00,258.53,258.53,257.5,258.17,25200.0,258.53,258.53,257.5,258.17,25200.0
2008-06-06 13:55:00,258.17,258.49,257.65,258.04,28000.0,258.17,258.49,257.65,258.04,28000.0
2008-06-06 14:00:00,258.04,258.32,257.5,257.5,24300.0,258.04,258.32,257.5,257.5,24300.0
2008-06-06 14:05:00,257.5,257.67,256.22,256.6,29200.0,257.5,257.67,256.22,256.6,29200.0
2008-06-06 14:10:00,256.6,257.27,256.53,256.97,38400.0,256.6,257.27,256.53,256.97,38400.0
2008-06-06 14:15:00,256.97,257.25,256.13,256.13,24100.0,256.97,257.25,256.13,256.13,24100.0
2008-06-06 14:20:00,256.13,256.87,256.13,256.2,29000.0,256.13,256.87,256.13,256.2,29000.0
2008-06-06 14:25:00,256.21,256.86,256.01,256.62,17700.0,256.21,256.86,256.01,256.62,17700.0
2008-06-06 14:30:00,256.4,256.95,255.52,255.66,30500.0,256.4,256.95,255.52,255.66,30500.0
2008-06-06 14:35:00,255.53,256.24,255.39,255.5,22100.0,255.53,256.24,255.39,255.5,22100.0
2008-06-06 14:40:00,255.5,256.47,255.39,255.71,29800.0,255.5,256.47,255.39,255.71,29800.0
2008-06-06 14:45:00,255.71,255.99,255.55,255.9,12600.0,255.71,255.99,255.55,255.9,12600.0
2008-06-06 14:50:00,255.77,255.9,253.75,253.75,55200.0,255.77,255.9,253.75,253.75,55200.0
2008-06-06 14:55:00,253.77,254.15,252.52,252.52,54100.0,253.77,254.15,252.52,252.52,54100.0
2008-06-06 15:00:00,252.7,254.35,252.69,253.9,53000.0,252.7,254.35,252.69,253.9,53000.0
2008-06-06 15:05:00,253.9,254.75,253.54,254.69,31800.0,253.9,254.75,253.54,254.69,31800.0
2008-06-06 15:10:00,254.69,255.96,254.55,254.62,43300.0,254.69,255.96,254.55,254.62,43300.0
2008-06-06 15:15:00,254.74,254.93,254.33,254.86,16800.0,254.74,254.93,254.33,254.86,16800.0
2008-06-06 15:20:00,254.84,255.09,254.0,254.07,22000.0,254.84,255.09,254.0,254.07,22000.0
2008-06-06 15:25:00,254.04,254.4,253.2,253.53,59100.0,254.04,254.4,253.2,253.53,59100.0
2008-06-06 15:30:00,253.53,254.57,253.2,253.31,24000.0,253.53,254.57,253.2,253.31,24000.0
2008-06-06 15:35:00,253.4,254.0,253.15,253.36,18100.0,253.4,254.0,253.15,253.36,18100.0
2008-06-06 15:40:00,253.36,253.52,252.37,252.5,42100.0,253.36,253.52,252.37,252.5,42100.0
2008-06-06 15:45:00,252.44,252.86,251.0,251.34,66100.0,252.44,252.86,251.0,251.34,66100.0
2008-06-06 15:50:00,251.34,251.78,251.29,251.29,45000.0,251.34,251.78,251.29,251.29,45000.0
2008-06-06 15:55:00,251.3,251.69,251.0,251.5,71300.0,251.3,251.69,251.0,251.5,71300.0
2008-06-09 09:30:00,252.98,253.8,251.7,252.72,61800.0,252.98,253.8,251.7,252.72,61800.0
2008-06-09 09:35:00,252.86,253.19,249.54,249.54,59300.0,252.86,253.19,249.54,249.54,59300.0
2008-06-09 09:40:00,249.63,250.0,247.5,248.1,63500.0,249.63,250.0,247.5,248.1,63500.0
2008-06-09 09:45:00,248.03,248.21,243.24,243.24,122700.0,248.03,248.21,243.24,243.24,122700.0
2008-06-09 09:50:00,243.2,245.1,242.5,245.09,128500.0,243.2,245.1,242.5,245.09,128500.0
2008-06-09 09:55:00,245.21,245.41,243.9,245.19,52000.0,245.21,245.41,243.9,245.19,52000.0
2008-06-09 10:00:00,245.03,246.84,245.03,245.5,96400.0,245.03,246.84,245.03,245.5,96400.0
2008-06-09 10:05:00,245.5,246.09,244.56,244.87,36500.0,245.5,246.09,244.56,244.87,36500.0
2008-06-09 10:10:00,244.78,244.93,243.0,243.44,59700.0,244.78,244.93,243.0,243.44,59700.0
2008-06-09 10:15:00,243.31,245.66,243.25,245.66,55500.0,243.31,245.66,243.25,245.66,55500.0
2008-06-09 10:20:00,245.63,246.47,243.7,243.97,64000.0,245.63,246.47,243.7,243.97,64000.0
2008-06-09 10:25:00,243.95,245.29,243.95,245.25,32500.0,243.95,245.29,243.95,245.25,32500.0
2008-06-09 10:30:00,245.19,246.11,244.77,245.59,37900.0,245.19,246.11,244.77,245.59,37900.0
2008-06-09 10:35:00,245.65,246.47,245.19,245.3,32000.0,245.65,246.47,245.19,245.3,32000.0
2008-06-09 10:40:00,245.46,245.46,243.92,244.58,36200.0,245.46,245.46,243.92,244.58,36200.0
2008-06-09 10:45:00,244.4,245.16,244.17,245.0,16800.0,244.4,245.16,244.17,245.0,16800.0
2008-06-09 10:50:00,245.21,245.22,243.72,244.24,13400.0,245.21,245.22,243.72,244.24,13400.0
2008-06-09 10:55:00,244.02,244.5,243.43,243.43,19600.0,244.02,244.5,243.43,243.43,19600.0
2008-06-09 11:00:00,243.46,243.6,242.0,242.87,66500.0,243.46,243.6,242.0,242.87,66500.0
2008-06-09 11:05:00,242.9,243.26,242.51,243.02,16000.0,242.9,243.26,242.51,243.02,16000.0
2008-06-09 11:10:00,243.27,244.36,243.05,243.88,19500.0,243.27,244.36,243.05,243.88,19500.0
2008-06-09 11:15:00,244.0,244.3,242.93,242.93,15500.0,244.0,244.3,242.93,242.93,15500.0
2008-06-09 11:20:00,242.82,243.49,242.51,243.46,25000.0,242.82,243.49,242.51,243.46,25000.0
2008-06-09 11:25:00,243.49,243.49,242.65,242.95,16100.0,243.49,243.49,242.65,242.95,16100.0
2008-06-09 11:30:00,242.81,243.7,242.81,243.51,12800.0,242.81,243.7,242.81,243.51,12800.0
2008-06-09 11:35:00,243.66,244.73,243.43,244.42,26000.0,243.66,244.73,243.43,244.42,26000.0
2008-06-09 11:40:00,244.73,244.82,244.01,244.01,13400.0,244.73,244.82,244.01,244.01,13400.0
2008-06-09 11:45:00,244.04,244.4,244.01,244.39,21000.0,244.04,244.4,244.01,244.39,21000.0
2008-06-09 11:50:00,244.21,244.86,244.06,244.61,13400.0,244.21,244.86,244.06,244.61,13400.0
2008-06-09 11:55:00,244.61,245.0,244.52,245.0,10900.0,244.61,245.0,244.52,245.0,10900.0
2008-06-09 12:00:00,245.0,245.18,244.21,244.21,18500.0,245.0,245.18,244.21,244.21,18500.0
2008-06-09 12:05:00,244.2,244.28,243.89,244.17,14200.0,244.2,244.28,243.89,244.17,14200.0
2008-06-09 12:10:00,244.17,244.57,243.77,243.77,9700.0,244.17,244.57,243.77,243.77,9700.0
2008-06-09 12:15:00,243.73,244.0,243.0,243.9,23400.0,243.73,244.0,243.0,243.9,23400.0
2008-06-09 12:20:00,243.82,244.0,243.25,243.88,5800.0,243.82,244.0,243.25,243.88,5800.0
2008-06-09 12:25:00,243.77,244.0,243.5,243.64,8100.0,243.77,244.0,243.5,243.64,8100.0
2008-06-09 12:30:00,243.55,244.0,243.55,244.0,9400.0,243.55,244.0,243.55,244.0,9400.0
2008-06-09 12:35:00,244.0,244.61,243.9,243.95,21200.0,244.0,244.61,243.9,243.95,21200.0
2008-06-09 12:40:00,243.97,244.24,243.74,243.94,3300.0,243.97,244.24,243.74,243.94,3300.0
2008-06-09 12:45:00,244.07,244.3,244.07,244.3,5000.0,244.07,244.3,244.07,244.3,5000.0
2008-06-09 12:50:00,244.21,244.76,244.01,244.76,16600.0,244.21,244.76,244.01,244.76,16600.0
2008-06-09 12:55:00,244.73,245.79,244.63,245.24,23000.0,244.73,245.79,244.63,245.24,23000.0
2008-06-09 13:00:00,245.21,245.7,244.51,244.89,17800.0,245.21,245.7,244.51,244.89,17800.0
2008-06-09 13:05:00,244.7,244.8,243.42,243.8,22800.0,244.7,244.8,243.42,243.8,22800.0
2008-06-09 13:10:00,243.8,243.98,243.3,243.75,12700.0,243.8,243.98,243.3,243.75,12700.0
2008-06-09 13:15:00,243.67,243.67,240.82,241.1,105300.0,243.67,243.67,240.82,241.1,105300.0
2008-06-09 13:20:00,241.23,241.66,240.11,240.9,48700.0,241.23,241.66,240.11,240.9,48700.0
2008-06-09 13:25:00,240.88,241.89,240.88,241.6,27800.0,240.88,241.89,240.88,241.6,27800.0
2008-06-09 13:30:00,241.77,242.39,241.4,241.55,29500.0,241.77,242.39,241.4,241.55,29500.0
2008-06-09 13:35:00,241.55,241.55,240.22,240.58,24600.0,241.55,241.55,240.22,240.58,24600.0
2008-06-09 13:40:00,240.49,240.91,239.55,240.04,60000.0,240.49,240.91,239.55,240.04,60000.0
2008-06-09 13:45:00,240.13,240.25,238.11,238.35,71600.0,240.13,240.25,238.11,238.35,71600.0
2008-06-09 13:50:00,238.35,238.87,237.75,238.21,69900.0,238.35,238.87,237.75,238.21,69900.0
2008-06-09 13:55:00,238.21,239.99,238.0,238.98,46200.0,238.21,239.99,238.0,238.98,46200.0
2008-06-09 14:00:00,238.94,240.02,238.5,239.82,25700.0,238.94,240.02,238.5,239.82,25700.0
2008-06-09 14:05:00,239.77,239.99,238.54,238.72,20500.0,239.77,239.99,238.54,238.72,20500.0
2008-06-09 14:10:00,238.53,238.94,237.63,238.92,30900.0,238.53,238.94,237.63,238.92,30900.0
2008-06-09 14:15:00,238.94,239.18,238.25,238.53,36700.0,238.94,239.18,238.25,238.53,36700.0
2008-06-09 14:20:00,238.54,239.64,238.29,239.15,20800.0,238.54,239.64,238.29,239.15,20800.0
2008-06-09 14:25:00,239.21,239.21,238.16,238.22,49800.0,239.21,239.21,238.16,238.22,49800.0
2008-06-09 14:30:00,238.21,239.42,238.2,238.63,57100.0,238.21,239.42,238.2,238.63,57100.0
2008-06-09 14:35:00,238.47,240.37,238.0,240.34,59600.0,238.47,240.37,238.0,240.34,59600.0
2008-06-09 14:40:00,240.34,241.0,239.19,239.66,33600.0,240.34,241.0,239.19,239.66,33600.0
2008-06-09 14:45:00,239.64,240.97,239.31,240.55,11200.0,239.64,240.97,239.31,240.55,11200.0
2008-06-09 14:50:00,240.78,241.46,240.23,240.31,36700.0,240.78,241.46,240.23,240.31,36700.0
2008-06-09 14:55:00,240.48,240.98,239.76,240.54,20100.0,240.48,240.98,239.76,240.54,20100.0
2008-06-09 15:00:00,240.5,240.52,239.0,239.14,14200.0,240.5,240.52,239.0,239.14,14200.0
2008-06-09 15:05:00,239.05,239.74,239.02,239.14,13200.0,239.05,239.74,239.02,239.14,13200.0
2008-06-09 15:10:00,239.16,240.49,239.13,240.14,20700.0,239.16,240.49,239.13,240.14,20700.0
2008-06-09 15:15:00,240.1,240.81,239.54,240.07,15800.0,240.1,240.81,239.54,240.07,15800.0
2008-06-09 15:20:00,240.06,241.37,240.02,240.87,40200.0,240.06,241.37,240.02,240.87,40200.0
2008-06-09 15:25:00,240.96,242.48,240.96,242.48,53500.0,240.96,242.48,240.96,242.48,53500.0
2008-06-09 15:30:00,242.32,243.5,242.32,243.19,68600.0,242.32,243.5,242.32,243.19,68600.0
2008-06-09 15:35:00,243.19,244.45,243.19,244.09,53900.0,243.19,244.45,243.19,244.09,53900.0
2008-06-09 15:40:00,243.93,245.55,243.8,245.18,53800.0,243.93,245.55,243.8,245.18,53800.0
2008-06-09 15:45:00,245.28,245.6,244.29,244.64,34000.0,245.28,245.6,244.29,244.64,34000.0
2008-06-09 15:50:00,244.53,245.23,243.41,243.68,57200.0,244.53,245.23,243.41,243.68,57200.0
2008-06-09 15:55:00,243.48,244.74,243.31,244.72,46600.0,243.48,244.74,243.31,244.72,46600.0
2008-06-10 09:30:00,237.02,237.5,235.01,236.92,175500.0,237.02,237.5,235.01,236.92,175500.0
2008-06-10 09:35:00,236.92,239.75,236.58,238.5,141500.0,236.92,239.75,236.58,238.5,141500.0
2008-06-10 09:40:00,238.6,238.6,234.42,236.2,142500.0,238.6,238.6,234.42,236.2,142500.0
2008-06-10 09:45:00,236.14,239.5,234.65,238.25,128800.0,236.14,239.5,234.65,238.25,128800.0
2008-06-10 09:50:00,238.36,239.2,237.33,239.0,71000.0,238.36,239.2,237.33,239.0,71000.0
2008-06-10 09:55:00,239.09,241.0,238.68,238.93,87100.0,239.09,241.0,238.68,238.93,87100.0
2008-06-10 10:00:00,238.79,239.2,236.62,237.81,64300.0,238.79,239.2,236.62,237.81,64300.0
2008-06-10 10:05:00,237.87,239.61,237.72,239.61,47700.0,237.87,239.61,237.72,239.61,47700.0
2008-06-10 10:10:00,239.34,240.99,238.7,240.93,83100.0,239.34,240.99,238.7,240.93,83100.0
2008-06-10 10:15:00,240.96,241.45,240.0,240.39,55300.0,240.96,241.45,240.0,240.39,55300.0
2008-06-10 10:20:00,240.04,240.38,239.29,240.38,46400.0,240.04,240.38,239.29,240.38,46400.0
2008-06-10 10:25:00,240.3,241.16,239.71,241.16,34100.0,240.3,241.16,239.71,241.16,34100.0
2008-06-10 10:30:00,241.17,241.17,238.23,238.93,53500.0,241.17,241.17,238.23,238.93,53500.0
2008-06-10 10:35:00,238.96,238.96,237.71,238.0,36100.0,238.96,238.96,237.71,238.0,36100.0
2008-06-10 10:40:00,237.95,238.8,237.38,238.68,30300.0,237.95,238.8,237.38,238.68,30300.0
2008-06-10 10:45:00,238.84,239.31,238.68,238.92,28900.0,238.84,239.31,238.68,238.92,28900.0
2008-06-10 10:50:00,238.74,238.84,237.5,238.02,17600.0,238.74,238.84,237.5,238.02,17600.0
2008-06-10 10:55:00,238.2,239.0,237.88,238.58,30200.0,238.2,239.0,237.88,238.58,30200.0
2008-06-10 11:00:00,238.7,239.2,237.9,237.9,34300.0,238.7,239.2,237.9,237.9,34300.0
2008-06-10 11:05:00,238.0,238.5,237.51,238.1,26400.0,238.0,238.5,237.51,238.1,26400.0
2008-06-10 11:10:00,238.13,238.5,237.85,237.86,17000.0,238.13,238.5,237.85,237.86,17000.0
2008-06-10 11:15:00,237.93,238.23,237.33,237.36,26000.0,237.93,238.23,237.33,237.36,26000.0
2008-06-10 11:20:00,237.33,237.65,235.63,236.64,43000.0,237.33,237.65,235.63,236.64,43000.0
2008-06-10 11:25:00,236.37,237.03,236.1,236.14,24400.0,236.37,237.03,236.1,236.14,24400.0
2008-06-10 11:30:00,236.29,236.44,235.15,235.71,48900.0,236.29,236.44,235.15,235.71,48900.0
2008-06-10 11:35:00,235.68,236.7,235.68,236.22,32000.0,235.68,236.7,235.68,236.22,32000.0
2008-06-10 11:40:00,236.07,236.9,235.75,236.76,41600.0,236.07,236.9,235.75,236.76,41600.0
2008-06-10 11:45:00,236.86,238.6,236.73,237.38,79600.0,236.86,238.6,236.73,237.38,79600.0
2008-06-10 11:50:00,237.3,237.3,235.6,235.9,51200.0,237.3,237.3,235.6,235.9,51200.0
2008-06-10 11:55:00,235.8,235.93,233.97,235.01,132300.0,235.8,235.93,233.97,235.01,132300.0
2008-06-10 12:00:00,235.15,236.59,234.97,236.37,41200.0,235.15,236.59,234.97,236.37,41200.0
2008-06-10 12:05:00,236.23,236.96,236.16,236.41,33400.0,236.23,236.96,236.16,236.41,33400.0
2008-06-10 12:10:00,236.32,238.0,236.13,237.2,40800.0,236.32,238.0,236.13,237.2,40800.0
2008-06-10 12:15:00,237.44,237.75,236.25,236.63,29800.0,237.44,237.75,236.25,236.63,29800.0
2008-06-10 12:20:00,236.4,237.2,236.4,237.02,22300.0,236.4,237.2,236.4,237.02,22300.0
2008-06-10 12:25:00,236.8,236.85,235.82,235.89,20900.0,236.8,236.85,235.82,235.89,20900.0
2008-06-10 12:30:00,236.11,236.85,236.02,236.52,22800.0,236.11,236.85,236.02,236.52,22800.0
2008-06-10 12:35:00,236.36,237.4,236.09,237.31,27900.0,236.36,237.4,236.09,237.31,27900.0
2008-06-10 12:40:00,237.29,237.64,236.73,236.94,28400.0,237.29,237.64,236.73,236.94,28400.0
2008-06-10 12:45:00,236.86,238.52,236.6,238.24,53300.0,236.86,238.52,236.6,238.24,53300.0
2008-06-10 12:50:00,238.45,240.98,238.25,240.59,178700.0,238.45,240.98,238.25,240.59,178700.0
2008-06-10 12:55:00,240.41,240.69,239.55,240.35,58300.0,240.41,240.69,239.55,240.35,58300.0
2008-06-10 13:00:00,240.37,241.8,240.15,241.08,86000.0,240.37,241.8,240.15,241.08,86000.0
2008-06-10 13:05:00,241.17,243.2,241.17,242.07,138900.0,241.17,243.2,241.17,242.07,138900.0
2008-06-10 13:10:00,242.26,243.8,242.05,243.1,95200.0,242.26,243.8,242.05,243.1,95200.0
2008-06-10 13:15:00,243.23,243.23,241.75,242.35,75100.0,243.23,243.23,241.75,242.35,75100.0
2008-06-10 13:20:00,242.46,242.75,241.5,241.78,40600.0,242.46,242.75,241.5,241.78,40600.0
2008-06-10 13:25:00,241.66,242.14,241.5,241.75,24200.0,241.66,242.14,241.5,241.75,24200.0
2008-06-10 13:30:00,241.88,242.08,241.5,241.8,35000.0,241.88,242.08,241.5,241.8,35000.0
2008-06-10 13:35:00,241.98,241.98,240.6,241.3,48100.0,241.98,241.98,240.6,241.3,48100.0
2008-06-10 13:40:00,241.47,242.0,240.75,242.0,21300.0,241.47,242.0,240.75,242.0,21300.0
2008-06-10 13:45:00,241.96,242.0,240.72,240.76,23300.0,241.96,242.0,240.72,240.76,23300.0
2008-06-10 13:50:00,240.76,241.2,240.5,241.08,21200.0,240.76,241.2,240.5,241.08,21200.0
2008-06-10 13:55:00,241.07,241.32,240.24,240.7,34500.0,241.07,241.32,240.24,240.7,34500.0
2008-06-10 14:00:00,240.79,240.93,239.01,239.66,45600.0,240.79,240.93,239.01,239.66,45600.0
2008-06-10 14:05:00,239.42,239.5,238.27,238.76,50000.0,239.42,239.5,238.27,238.76,50000.0
2008-06-10 14:10:00,238.97,239.69,238.3,239.49,33300.0,238.97,239.69,238.3,239.49,33300.0
2008-06-10 14:15:00,239.66,239.74,238.93,238.96,14000.0,239.66,239.74,238.93,238.96,14000.0
2008-06-10 14:20:00,239.01,240.2,239.0,239.56,25300.0,239.01,240.2,239.0,239.56,25300.0
2008-06-10 14:25:00,239.72,240.78,238.46,240.45,41800.0,239.72,240.78,238.46,240.45,41800.0
2008-06-10 14:30:00,240.55,240.56,239.48,239.86,18000.0,240.55,240.56,239.48,239.86,18000.0
2008-06-10 14:35:00,239.83,241.0,239.79,240.9,31900.0,239.83,241.0,239.79,240.9,31900.0
2008-06-10 14:40:00,240.74,242.04,240.74,241.59,45500.0,240.74,242.04,240.74,241.59,45500.0
2008-06-10 14:45:00,241.63,242.62,241.3,241.3,37500.0,241.63,242.62,241.3,241.3,37500.0
2008-06-10 14:50:00,241.25,241.42,240.36,241.24,27300.0,241.25,241.42,240.36,241.24,27300.0
2008-06-10 14:55:00,241.14,242.3,241.02,242.19,30500.0,241.14,242.3,241.02,242.19,30500.0
2008-06-10 15:00:00,242.19,244.46,242.19,244.2,115300.0,242.19,244.46,242.19,244.2,115300.0
2008-06-10 15:05:00,244.09,245.99,243.84,245.64,111700.0,244.09,245.99,243.84,245.64,111700.0
2008-06-10 15:10:00,245.44,246.14,245.03,245.5,60000.0,245.44,246.14,245.03,245.5,60000.0
2008-06-10 15:15:00,245.94,246.83,245.61,246.32,110100.0,245.94,246.83,245.61,246.32,110100.0
2008-06-10 15:20:00,246.32,246.79,245.76,246.01,55200.0,246.32,246.79,245.76,246.01,55200.0
2008-06-10 15:25:00,246.0,247.79,246.0,247.15,72700.0,246.0,247.79,246.0,247.15,72700.0
2008-06-10 15:30:00,247.18,247.73,246.22,246.45,61800.0,247.18,247.73,246.22,246.45,61800.0
2008-06-10 15:35:00,246.47,246.66,245.96,246.47,61800.0,246.47,246.66,245.96,246.47,61800.0
2008-06-10 15:40:00,246.4,246.69,244.8,245.71,91700.0,246.4,246.69,244.8,245.71,91700.0
2008-06-10 15:45:00,245.58,246.38,245.05,245.08,41900.0,245.58,246.38,245.05,245.08,41900.0
2008-06-10 15:50:00,245.06,246.24,244.64,246.09,44800.0,245.06,246.24,244.64,246.09,44800.0
2008-06-10 15:55:00,245.86,246.1,245.0,245.18,63800.0,245.86,246.1,245.0,245.18,63800.0
2008-06-11 09:30:00,247.32,250.9,247.32,249.39,198200.0,247.32,250.9,247.32,249.39,198200.0
2008-06-11 09:35:00,249.35,250.0,246.02,246.22,135600.0,249.35,250.0,246.02,246.22,135600.0
2008-06-11 09:40:00,246.45,249.25,246.32,247.8,91200.0,246.45,249.25,246.32,247.8,91200.0
2008-06-11 09:45:00,247.77,248.84,247.52,248.3,48400.0,247.77,248.84,247.52,248.3,48400.0
2008-06-11 09:50:00,248.32,248.53,247.09,247.15,62500.0,248.32,248.53,247.09,247.15,62500.0
2008-06-11 09:55:00,247.15,247.48,245.94,245.97,68500.0,247.15,247.48,245.94,245.97,68500.0
2008-06-11 10:00:00,245.95,246.7,245.0,245.2,69400.0,245.95,246.7,245.0,245.2,69400.0
2008-06-11 10:05:00,245.2,245.38,243.37,244.49,60800.0,245.2,245.38,243.37,244.49,60800.0
2008-06-11 10:10:00,244.29,245.35,243.75,244.41,62700.0,244.29,245.35,243.75,244.41,62700.0
2008-06-11 10:15:00,244.42,247.11,244.34,246.37,82500.0,244.42,247.11,244.34,246.37,82500.0
2008-06-11 10:20:00,246.4,247.7,246.31,247.49,51400.0,246.4,247.7,246.31,247.49,51400.0
2008-06-11 10:25:00,247.4,247.63,246.3,246.61,39800.0,247.4,247.63,246.3,246.61,39800.0
2008-06-11 10:30:00,246.69,248.35,246.42,248.35,40900.0,246.69,248.35,246.42,248.35,40900.0
2008-06-11 10:35:00,248.15,249.39,247.82,248.26,89500.0,248.15,249.39,247.82,248.26,89500.0
2008-06-11 10:40:00,248.26,248.73,246.75,246.75,29500.0,248.26,248.73,246.75,246.75,29500.0
2008-06-11 10:45:00,246.81,247.91,246.34,247.88,28300.0,246.81,247.91,246.34,247.88,28300.0
2008-06-11 10:50:00,247.77,247.79,246.74,247.78,22600.0,247.77,247.79,246.74,247.78,22600.0
2008-06-11 10:55:00,247.68,249.1,247.68,248.89,40800.0,247.68,249.1,247.68,248.89,40800.0
2008-06-11 11:00:00,248.98,249.01,247.54,247.82,23200.0,248.98,249.01,247.54,247.82,23200.0
2008-06-11 11:05:00,248.1,248.8,248.07,248.57,22900.0,248.1,248.8,248.07,248.57,22900.0
2008-06-11 11:10:00,248.74,251.4,248.6,251.24,111100.0,248.74,251.4,248.6,251.24,111100.0
2008-06-11 11:15:00,251.25,252.5,250.63,252.34,91300.0,251.25,252.5,250.63,252.34,91300.0
2008-06-11 11:20:00,252.28,252.7,251.7,252.09,66300.0,252.28,252.7,251.7,252.09,66300.0
2008-06-11 11:25:00,251.85,252.13,250.21,250.43,60000.0,251.85,252.13,250.21,250.43,60000.0
2008-06-11 11:30:00,250.47,250.88,249.5,250.49,48500.0,250.47,250.88,249.5,250.49,48500.0
2008-06-11 11:35:00,250.77,252.66,250.6,252.66,50600.0,250.77,252.66,250.6,252.66,50600.0
2008-06-11 11:40:00,252.5,253.39,251.77,253.37,57100.0,252.5,253.39,251.77,253.37,57100.0
2008-06-11 11:45:00,253.39,254.4,253.1,253.56,82700.0,253.39,254.4,253.1,253.56,82700.0
2008-06-11 11:50:00,253.56,254.23,252.99,254.23,47000.0,253.56,254.23,252.99,254.23,47000.0
2008-06-11 11:55:00,254.07,255.29,253.84,254.27,83700.0,254.07,255.29,253.84,254.27,83700.0
2008-06-11 12:00:00,254.38,254.45,253.19,253.96,37800.0,254.38,254.45,253.19,253.96,37800.0
2008-06-11 12:05:00,253.96,254.12,253.5,253.58,15800.0,253.96,254.12,253.5,253.58,15800.0
2008-06-11 12:10:00,253.72,253.96,252.0,252.0,68800.0,253.72,253.96,252.0,252.0,68800.0
2008-06-11 12:15:00,252.29,252.79,251.61,252.79,42100.0,252.29,252.79,251.61,252.79,42100.0
2008-06-11 12:20:00,252.79,252.97,251.99,252.05,25200.0,252.79,252.97,251.99,252.05,25200.0
2008-06-11 12:25:00,252.09,252.33,251.56,251.56,18700.0,252.09,252.33,251.56,251.56,18700.0
2008-06-11 12:30:00,251.56,252.47,251.22,252.16,22700.0,251.56,252.47,251.22,252.16,22700.0
2008-06-11 12:35:00,252.1,253.42,252.03,252.91,40800.0,252.1,253.42,252.03,252.91,40800.0
2008-06-11 12:40:00,252.81,253.0,251.12,251.32,31300.0,252.81,253.0,251.12,251.32,31300.0
2008-06-11 12:45:00,251.11,252.03,250.99,252.03,25000.0,251.11,252.03,250.99,252.03,25000.0
2008-06-11 12:50:00,251.95,252.14,250.72,251.52,31000.0,251.95,252.14,250.72,251.52,31000.0
2008-06-11 12:55:00,251.49,251.68,250.6,251.35,40200.0,251.49,251.68,250.6,251.35,40200.0
2008-06-11 13:00:00,251.34,252.6,251.33,252.5,30400.0,251.34,252.6,251.33,252.5,30400.0
2008-06-11 13:05:00,252.5,253.53,252.28,253.44,53200.0,252.5,253.53,252.28,253.44,53200.0
2008-06-11 13:10:00,253.48,253.62,252.8,252.81,27700.0,253.48,253.62,252.8,252.81,27700.0
2008-06-11 13:15:00,252.99,253.4,252.99,253.07,10300.0,252.99,253.4,252.99,253.07,10300.0
2008-06-11 13:20:00,253.06,253.19,252.0,252.49,19900.0,253.06,253.19,252.0,252.49,19900.0
2008-06-11 13:25:00,252.53,254.95,252.53,254.85,53100.0,252.53,254.95,252.53,254.85,53100.0
2008-06-11 13:30:00,254.85,255.2,253.88,253.9,51800.0,254.85,255.2,253.88,253.9,51800.0
2008-06-11 13:35:00,254.07,255.0,253.9,254.21,24200.0,254.07,255.0,253.9,254.21,24200.0
2008-06-11 13:40:00,254.18,254.95,253.68,254.7,30300.0,254.18,254.95,253.68,254.7,30300.0
2008-06-11 13:45:00,254.78,255.0,254.23,254.54,17500.0,254.78,255.0,254.23,254.54,17500.0
2008-06-11 13:50:00,254.65,255.19,254.42,254.91,35200.0,254.65,255.19,254.42,254.91,35200.0
2008-06-11 13:55:00,254.82,255.12,254.1,254.38,33900.0,254.82,255.12,254.1,254.38,33900.0
2008-06-11 14:00:00,254.45,255.25,254.27,255.0,39400.0,254.45,255.25,254.27,255.0,39400.0
2008-06-11 14:05:00,255.0,256.51,254.57,256.1,74800.0,255.0,256.51,254.57,256.1,74800.0
2008-06-11 14:10:00,256.1,256.77,255.54,256.5,55000.0,256.1,256.77,255.54,256.5,55000.0
2008-06-11 14:15:00,256.52,257.3,256.42,257.18,46900.0,256.52,257.3,256.42,257.18,46900.0
2008-06-11 14:20:00,257.22,258.13,256.96,257.95,73900.0,257.22,258.13,256.96,257.95,73900.0
2008-06-11 14:25:00,257.87,259.39,257.87,258.63,86000.0,257.87,259.39,257.87,258.63,86000.0
2008-06-11 14:30:00,258.63,258.82,257.96,258.15,74200.0,258.63,258.82,257.96,258.15,74200.0
2008-06-11 14:35:00,258.11,259.42,257.81,259.42,42100.0,258.11,259.42,257.81,259.42,42100.0
2008-06-11 14:40:00,259.42,259.42,257.57,257.57,72400.0,259.42,259.42,257.57,257.57,72400.0
2008-06-11 14:45:00,257.6,258.09,257.04,257.92,49000.0,257.6,258.09,257.04,257.92,49000.0
2008-06-11 14:50:00,257.9,258.7,257.57,257.91,38400.0,257.9,258.7,257.57,257.91,38400.0
2008-06-11 14:55:00,258.06,258.53,256.7,256.71,46700.0,258.06,258.53,256.7,256.71,46700.0
2008-06-11 15:00:00,256.7,257.4,256.65,257.05,34000.0,256.7,257.4,256.65,257.05,34000.0
2008-06-11 15:05:00,257.05,257.95,256.91,257.95,48500.0,257.05,257.95,256.91,257.95,48500.0
2008-06-11 15:10:00,257.95,258.0,256.84,256.84,38200.0,257.95,258.0,256.84,256.84,38200.0
2008-06-11 15:15:00,256.82,256.82,255.22,255.55,58500.0,256.82,256.82,255.22,255.55,58500.0
2008-06-11 15:20:00,255.44,255.56,254.38,254.96,75600.0,255.44,255.56,254.38,254.96,75600.0
2008-06-11 15:25:00,254.97,255.39,253.99,254.47,90300.0,254.97,255.39,253.99,254.47,90300.0
2008-06-11 15:30:00,254.48,254.89,253.51,253.81,73600.0,254.48,254.89,253.51,253.81,73600.0
2008-06-11 15:35:00,253.91,254.17,251.82,252.01,97700.0,253.91,254.17,251.82,252.01,97700.0
2008-06-11 15:40:00,252.02,253.48,251.4,253.17,80700.0,252.02,253.48,251.4,253.17,80700.0
2008-06-11 15:45:00,253.17,253.46,252.71,253.04,31000.0,253.17,253.46,252.71,253.04,31000.0
2008-06-11 15:50:00,253.06,253.32,252.65,253.08,47600.0,253.06,253.32,252.65,253.08,47600.0
2008-06-11 15:55:00,253.08,253.22,252.96,253.01,62100.0,253.08,253.22,252.96,253.01,62100.0
2008-06-12 09:30:00,261.93,267.36,261.09,266.44,389600.0,261.93,267.36,261.09,266.44,389600.0
2008-06-12 09:35:00,266.47,268.13,265.7,266.03,270000.0,266.47,268.13,265.7,266.03,270000.0
2008-06-12 09:40:00,266.2,268.14,266.05,267.73,133300.0,266.2,268.14,266.05,267.73,133300.0
2008-06-12 09:45:00,267.76,270.0,267.76,269.94,190900.0,267.76,270.0,267.76,269.94,190900.0
2008-06-12 09:50:00,269.84,270.0,268.0,268.2,162100.0,269.84,270.0,268.0,268.2,162100.0
2008-06-12 09:55:00,268.2,268.2,266.82,267.55,136200.0,268.2,268.2,266.82,267.55,136200.0
2008-06-12 10:00:00,267.49,268.82,267.26,267.26,96400.0,267.49,268.82,267.26,267.26,96400.0
2008-06-12 10:05:00,267.26,267.84,266.55,267.59,75800.0,267.26,267.84,266.55,267.59,75800.0
2008-06-12 10:10:00,267.47,269.8,267.44,269.62,94100.0,267.47,269.8,267.44,269.62,94100.0
2008-06-12 10:15:00,269.65,269.84,268.29,269.57,81700.0,269.65,269.84,268.29,269.57,81700.0
2008-06-12 10:20:00,269.46,269.66,266.52,266.73,102700.0,269.46,269.66,266.52,266.73,102700.0
2008-06-12 10:25:00,266.64,266.79,265.62,266.58,83500.0,266.64,266.79,265.62,266.58,83500.0
2008-06-12 10:30:00,266.54,267.51,266.03,267.02,62000.0,266.54,267.51,266.03,267.02,62000.0
2008-06-12 10:35:00,267.12,269.45,266.53,269.18,89500.0,267.12,269.45,266.53,269.18,89500.0
2008-06-12 10:40:00,269.01,269.25,268.15,268.7,80100.0,269.01,269.25,268.15,268.7,80100.0
2008-06-12 10:45:00,268.54,269.5,268.2,269.37,61100.0,268.54,269.5,268.2,269.37,61100.0
2008-06-12 10:50:00,269.36,270.5,268.95,269.9,137800.0,269.36,270.5,268.95,269.9,137800.0
2008-06-12 10:55:00,270.01,271.98,269.91,271.62,139500.0,270.01,271.98,269.91,271.62,139500.0
2008-06-12 11:00:00,271.73,272.49,270.8,270.89,114100.0,271.73,272.49,270.8,270.89,114100.0
2008-06-12 11:05:00,270.96,271.77,270.45,270.47,72000.0,270.96,271.77,270.45,270.47,72000.0
2008-06-12 11:10:00,270.46,270.51,269.31,270.16,62400.0,270.46,270.51,269.31,270.16,62400.0
2008-06-12 11:15:00,270.17,270.47,269.15,269.95,63300.0,270.17,270.47,269.15,269.95,63300.0
2008-06-12 11:20:00,269.8,270.09,268.3,268.5,64300.0,269.8,270.09,268.3,268.5,64300.0
2008-06-12 11:25:00,268.31,269.0,268.01,269.0,39500.0,268.31,269.0,268.01,269.0,39500.0
2008-06-12 11:30:00,269.01,270.45,269.01,270.2,44700.0,269.01,270.45,269.01,270.2,44700.0
2008-06-12 11:35:00,270.45,271.27,269.76,270.99,57200.0,270.45,271.27,269.76,270.99,57200.0
2008-06-12 11:40:00,270.94,271.0,269.99,270.09,31900.0,270.94,271.0,269.99,270.09,31900.0
2008-06-12 11:45:00,270.17,270.29,268.05,268.36,52900.0,270.17,270.29,268.05,268.36,52900.0
2008-06-12 11:50:00,268.54,268.66,267.53,267.53,45800.0,268.54,268.66,267.53,267.53,45800.0
2008-06-12 11:55:00,267.5,267.74,266.83,267.5,53500.0,267.5,267.74,266.83,267.5,53500.0
2008-06-12 12:00:00,267.43,268.4,267.31,267.92,47200.0,267.43,268.4,267.31,267.92,47200.0
2008-06-12 12:05:00,267.87,268.21,267.0,267.44,38700.0,267.87,268.21,267.0,267.44,38700.0
2008-06-12 12:10:00,267.33,267.46,265.7,266.5,81700.0,267.33,267.46,265.7,266.5,81700.0
2008-06-12 12:15:00,266.5,266.99,265.28,265.86,125500.0,266.5,266.99,265.28,265.86,125500.0
2008-06-12 12:20:00,265.84,266.33,264.7,265.09,88700.0,265.84,266.33,264.7,265.09,88700.0
2008-06-12 12:25:00,264.88,265.09,263.06,263.66,119200.0,264.88,265.09,263.06,263.66,119200.0
2008-06-12 12:30:00,263.65,265.89,263.65,265.43,84500.0,263.65,265.89,263.65,265.43,84500.0
2008-06-12 12:35:00,265.43,266.7,265.3,265.84,45700.0,265.43,266.7,265.3,265.84,45700.0
2008-06-12 12:40:00,265.7,266.87,265.5,266.8,40400.0,265.7,266.87,265.5,266.8,40400.0
2008-06-12 12:45:00,266.8,267.8,266.6,267.0,40100.0,266.8,267.8,266.6,267.0,40100.0
2008-06-12 12:50:00,266.81,267.12,266.01,266.33,38200.0,266.81,267.12,266.01,266.33,38200.0
2008-06-12 12:55:00,266.33,266.33,265.74,265.76,20100.0,266.33,266.33,265.74,265.76,20100.0
2008-06-12 13:00:00,265.76,267.37,265.75,266.61,29600.0,265.76,267.37,265.75,266.61,29600.0
2008-06-12 13:05:00,266.53,266.53,265.2,265.94,30900.0,266.53,266.53,265.2,265.94,30900.0
2008-06-12 13:10:00,265.94,268.46,265.33,267.9,57300.0,265.94,268.46,265.33,267.9,57300.0
2008-06-12 13:15:00,268.02,268.3,266.12,266.27,31900.0,268.02,268.3,266.12,266.27,31900.0
2008-06-12 13:20:00,266.23,267.12,266.09,267.06,18300.0,266.23,267.12,266.09,267.06,18300.0
2008-06-12 13:25:00,266.88,266.9,265.77,266.2,26800.0,266.88,266.9,265.77,266.2,26800.0
2008-06-12 13:30:00,266.31,266.38,265.85,266.04,23500.0,266.31,266.38,265.85,266.04,23500.0
2008-06-12 13:35:00,266.04,266.99,265.97,266.7,23500.0,266.04,266.99,265.97,266.7,23500.0
2008-06-12 13:40:00,266.71,266.86,266.15,266.5,23000.0,266.71,266.86,266.15,266.5,23000.0
2008-06-12 13:45:00,266.43,266.48,265.0,265.0,38800.0,266.43,266.48,265.0,265.0,38800.0
2008-06-12 13:50:00,264.99,265.32,264.1,264.74,65700.0,264.99,265.32,264.1,264.74,65700.0
2008-06-12 13:55:00,264.55,265.0,264.11,264.8,33000.0,264.55,265.0,264.11,264.8,33000.0
2008-06-12 14:00:00,264.77,265.21,264.1,264.14,59700.0,264.77,265.21,264.1,264.14,59700.0
2008-06-12 14:05:00,264.11,266.44,263.54,266.12,54600.0,264.11,266.44,263.54,266.12,54600.0
2008-06-12 14:10:00,266.0,266.32,265.03,265.25,32800.0,266.0,266.32,265.03,265.25,32800.0
2008-06-12 14:15:00,265.28,265.96,265.03,265.32,19600.0,265.28,265.96,265.03,265.32,19600.0
2008-06-12 14:20:00,265.36,266.15,265.17,266.11,17500.0,265.36,266.15,265.17,266.11,17500.0
2008-06-12 14:25:00,266.09,266.34,265.0,265.15,32300.0,266.09,266.34,265.0,265.15,32300.0
2008-06-12 14:30:00,265.04,266.78,264.77,266.31,23300.0,265.04,266.78,264.77,266.31,23300.0
2008-06-12 14:35:00,266.2,266.43,264.85,265.57,22400.0,266.2,266.43,264.85,265.57,22400.0
2008-06-12 14:40:00,265.5,265.93,265.0,265.04,8300.0,265.5,265.93,265.0,265.04,8300.0
2008-06-12 14:45:00,265.05,265.38,263.7,263.7,22900.0,265.05,265.38,263.7,263.7,22900.0
2008-06-12 14:50:00,263.66,264.15,263.12,264.07,28400.0,263.66,264.15,263.12,264.07,28400.0
2008-06-12 14:55:00,264.11,265.17,264.0,265.09,20300.0,264.11,265.17,264.0,265.09,20300.0
2008-06-12 15:00:00,264.91,266.03,264.78,265.6,37100.0,264.91,266.03,264.78,265.6,37100.0
2008-06-12 15:05:00,265.6,265.95,264.8,265.36,26700.0,265.6,265.95,264.8,265.36,26700.0
2008-06-12 15:10:00,265.4,265.89,264.57,264.9,27200.0,265.4,265.89,264.57,264.9,27200.0
2008-06-12 15:15:00,264.81,264.94,263.27,263.81,40100.0,264.81,264.94,263.27,263.81,40100.0
2008-06-12 15:20:00,263.66,264.0,263.26,263.3,31300.0,263.66,264.0,263.26,263.3,31300.0
2008-06-12 15:25:00,263.3,263.3,261.3,262.44,105000.0,263.3,263.3,261.3,262.44,105000.0
2008-06-12 15:30:00,262.49,263.79,262.2,263.4,36100.0,262.49,263.79,262.2,263.4,36100.0
2008-06-12 15:35:00,263.55,263.86,262.46,263.04,28200.0,263.55,263.86,262.46,263.04,28200.0
2008-06-12 15:40:00,263.04,263.04,260.43,261.09,84400.0,263.04,263.04,260.43,261.09,84400.0
2008-06-12 15:45:00,260.98,262.55,260.82,262.17,64200.0,260.98,262.55,260.82,262.17,64200.0
2008-06-12 15:50:00,262.2,263.49,262.14,262.92,60400.0,262.2,263.49,262.14,262.92,60400.0
2008-06-12 15:55:00,262.92,262.92,261.4,262.0,87600.0,262.92,262.92,261.4,262.0,87600.0
2008-06-13 09:30:00,265.73,267.48,264.67,265.3,130300.0,265.73,267.48,264.67,265.3,130300.0
2008-06-13 09:35:00,265.11,269.08,264.14,267.89,152100.0,265.11,269.08,264.14,267.89,152100.0
2008-06-13 09:40:00,267.9,267.9,265.69,266.08,76600.0,267.9,267.9,265.69,266.08,76600.0
2008-06-13 09:45:00,265.91,269.9,265.91,269.8,114500.0,265.91,269.9,265.91,269.8,114500.0
2008-06-13 09:50:00,269.56,270.68,268.63,270.13,129300.0,269.56,270.68,268.63,270.13,129300.0
2008-06-13 09:55:00,270.0,270.3,267.89,269.69,58600.0,270.0,270.3,267.89,269.69,58600.0
2008-06-13 10:00:00,269.62,270.29,269.06,270.09,43500.0,269.62,270.29,269.06,270.09,43500.0
2008-06-13 10:05:00,270.02,271.0,268.64,269.59,66100.0,270.02,271.0,268.64,269.59,66100.0
2008-06-13 10:10:00,269.65,270.27,268.48,269.34,41800.0,269.65,270.27,268.48,269.34,41800.0
2008-06-13 10:15:00,269.34,270.25,268.82,269.73,29200.0,269.34,270.25,268.82,269.73,29200.0
2008-06-13 10:20:00,269.73,270.27,269.54,269.8,29000.0,269.73,270.27,269.54,269.8,29000.0
2008-06-13 10:25:00,269.94,270.77,269.27,270.2,59500.0,269.94,270.77,269.27,270.2,59500.0
2008-06-13 10:30:00,270.21,270.21,268.85,269.31,37800.0,270.21,270.21,268.85,269.31,37800.0
2008-06-13 10:35:00,269.3,269.59,268.56,269.0,39900.0,269.3,269.59,268.56,269.0,39900.0
2008-06-13 10:40:00,269.0,269.36,268.0,268.75,44900.0,269.0,269.36,268.0,268.75,44900.0
2008-06-13 10:45:00,268.64,268.69,266.5,267.2,57400.0,268.64,268.69,266.5,267.2,57400.0
2008-06-13 10:50:00,267.35,267.99,266.7,267.68,28300.0,267.35,267.99,266.7,267.68,28300.0
2008-06-13 10:55:00,267.63,267.75,266.7,267.49,35000.0,267.63,267.75,266.7,267.49,35000.0
2008-06-13 11:00:00,267.56,268.41,267.25,267.99,32100.0,267.56,268.41,267.25,267.99,32100.0
2008-06-13 11:05:00,267.99,268.26,267.58,267.59,15200.0,267.99,268.26,267.58,267.59,15200.0
2008-06-13 11:10:00,267.59,268.3,267.18,267.9,21200.0,267.59,268.3,267.18,267.9,21200.0
2008-06-13 11:15:00,267.96,268.18,267.3,267.72,15100.0,267.96,268.18,267.3,267.72,15100.0
2008-06-13 11:20:00,267.69,269.29,267.53,269.29,26100.0,267.69,269.29,267.53,269.29,26100.0
2008-06-13 11:25:00,269.19,269.75,268.1,268.71,40300.0,269.19,269.75,268.1,268.71,40300.0
2008-06-13 11:30:00,268.8,268.97,268.0,268.89,14300.0,268.8,268.97,268.0,268.89,14300.0
2008-06-13 11:35:00,268.76,269.14,268.47,268.84,8600.0,268.76,269.14,268.47,268.84,8600.0
2008-06-13 11:40:00,268.75,268.97,268.54,268.75,7000.0,268.75,268.97,268.54,268.75,7000.0
2008-06-13 11:45:00,268.85,268.9,268.3,268.64,6200.0,268.85,268.9,268.3,268.64,6200.0
2008-06-13 11:50:00,268.43,268.47,267.89,267.89,9300.0,268.43,268.47,267.89,267.89,9300.0
2008-06-13 11:55:00,267.8,268.14,267.23,268.0,29100.0,267.8,268.14,267.23,268.0,29100.0
2008-06-13 12:00:00,268.0,268.79,267.56,268.5,28300.0,268.0,268.79,267.56,268.5,28300.0
2008-06-13 12:05:00,268.63,268.95,268.2,268.89,21900.0,268.63,268.95,268.2,268.89,21900.0
2008-06-13 12:10:00,268.71,268.87,267.96,268.12,8900.0,268.71,268.87,267.96,268.12,8900.0
2008-06-13 12:15:00,268.35,268.7,268.05,268.42,28800.0,268.35,268.7,268.05,268.42,28800.0
2008-06-13 12:20:00,268.29,268.68,267.88,268.07,48300.0,268.29,268.68,267.88,268.07,48300.0
2008-06-13 12:25:00,268.09,268.24,267.25,267.65,29900.0,268.09,268.24,267.25,267.65,29900.0
2008-06-13 12:30:00,267.61,267.61,266.79,267.18,29400.0,267.61,267.61,266.79,267.18,29400.0
2008-06-13 12:35:00,267.1,267.72,266.75,267.2,22300.0,267.1,267.72,266.75,267.2,22300.0
2008-06-13 12:40:00,267.2,267.34,266.34,267.08,58900.0,267.2,267.34,266.34,267.08,58900.0
2008-06-13 12:45:00,266.98,268.43,266.89,267.98,31200.0,266.98,268.43,266.89,267.98,31200.0
2008-06-13 12:50:00,267.97,268.25,267.31,268.25,31900.0,267.97,268.25,267.31,268.25,31900.0
2008-06-13 12:55:00,268.05,268.5,267.9,268.36,12500.0,268.05,268.5,267.9,268.36,12500.0
2008-06-13 13:00:00,268.38,268.4,267.72,267.74,13000.0,268.38,268.4,267.72,267.74,13000.0
2008-06-13 13:05:00,267.74,268.2,267.52,268.01,13800.0,267.74,268.2,267.52,268.01,13800.0
2008-06-13 13:10:00,268.2,268.5,268.11,268.5,8300.0,268.2,268.5,268.11,268.5,8300.0
2008-06-13 13:15:00,268.27,268.42,268.1,268.38,9500.0,268.27,268.42,268.1,268.38,9500.0
2008-06-13 13:20:00,268.18,268.5,267.97,268.24,37900.0,268.18,268.5,267.97,268.24,37900.0
2008-06-13 13:25:00,268.37,268.89,268.37,268.78,34400.0,268.37,268.89,268.37,268.78,34400.0
2008-06-13 13:30:00,268.78,269.51,268.78,268.87,61700.0,268.78,269.51,268.78,268.87,61700.0
2008-06-13 13:35:00,269.01,269.2,268.54,268.78,26000.0,269.01,269.2,268.54,268.78,26000.0
2008-06-13 13:40:00,268.58,269.1,268.24,268.39,55100.0,268.58,269.1,268.24,268.39,55100.0
2008-06-13 13:45:00,268.39,268.65,267.71,267.77,54400.0,268.39,268.65,267.71,267.77,54400.0
2008-06-13 13:50:00,267.74,268.42,267.6,268.24,32600.0,267.74,268.42,267.6,268.24,32600.0
2008-06-13 13:55:00,268.24,269.0,267.93,268.91,28700.0,268.24,269.0,267.93,268.91,28700.0
2008-06-13 14:00:00,268.94,269.65,268.47,269.15,73500.0,268.94,269.65,268.47,269.15,73500.0
2008-06-13 14:05:00,269.1,269.7,269.04,269.31,36600.0,269.1,269.7,269.04,269.31,36600.0
2008-06-13 14:10:00,269.38,269.7,269.2,269.4,24600.0,269.38,269.7,269.2,269.4,24600.0
2008-06-13 14:15:00,269.41,270.05,269.36,269.9,39000.0,269.41,270.05,269.36,269.9,39000.0
2008-06-13 14:20:00,269.9,269.9,268.75,269.19,26000.0,269.9,269.9,268.75,269.19,26000.0
2008-06-13 14:25:00,269.19,270.34,269.18,270.01,20300.0,269.19,270.34,269.18,270.01,20300.0
2008-06-13 14:30:00,270.11,270.92,270.11,270.9,32200.0,270.11,270.92,270.11,270.9,32200.0
2008-06-13 14:35:00,270.77,270.88,270.03,270.3,14800.0,270.77,270.88,270.03,270.3,14800.0
2008-06-13 14:40:00,270.2,271.7,270.05,271.49,58200.0,270.2,271.7,270.05,271.49,58200.0
2008-06-13 14:45:00,271.43,273.44,271.3,273.24,112100.0,271.43,273.44,271.3,273.24,112100.0
2008-06-13 14:50:00,273.16,273.69,272.52,273.53,83800.0,273.16,273.69,272.52,273.53,83800.0
2008-06-13 14:55:00,273.4,273.94,273.2,273.69,43600.0,273.4,273.94,273.2,273.69,43600.0
2008-06-13 15:00:00,273.72,273.76,272.35,273.0,46100.0,273.72,273.76,272.35,273.0,46100.0
2008-06-13 15:05:00,272.89,273.0,272.0,272.0,38900.0,272.89,273.0,272.0,272.0,38900.0
2008-06-13 15:10:00,272.0,272.38,271.75,272.07,32400.0,272.0,272.38,271.75,272.07,32400.0
2008-06-13 15:15:00,272.21,272.34,270.56,270.97,45000.0,272.21,272.34,270.56,270.97,45000.0
2008-06-13 15:20:00,270.99,272.07,270.4,271.88,35000.0,270.99,272.07,270.4,271.88,35000.0
2008-06-13 15:25:00,271.9,271.94,270.51,270.79,25000.0,271.9,271.94,270.51,270.79,25000.0
2008-06-13 15:30:00,270.75,271.88,270.52,270.57,26300.0,270.75,271.88,270.52,270.57,26300.0
2008-06-13 15:35:00,270.84,271.83,270.51,271.83,25500.0,270.84,271.83,270.51,271.83,25500.0
2008-06-13 15:40:00,271.62,272.5,271.53,271.74,22700.0,271.62,272.5,271.53,271.74,22700.0
2008-06-13 15:45:00,271.75,273.0,271.75,272.02,54200.0,271.75,273.0,271.75,272.02,54200.0
2008-06-13 15:50:00,272.0,273.15,272.0,273.05,39800.0,272.0,273.15,272.0,273.05,39800.0
2008-06-13 15:55:00,272.85,274.38,272.85,274.38,100200.0,272.85,274.38,272.85,274.38,100200.0
2008-06-16 09:30:00,278.65,279.83,276.58,279.47,131900.0,278.65,279.83,276.58,279.47,131900.0
2008-06-16 09:35:00,279.58,280.4,277.25,277.6,106400.0,279.58,280.4,277.25,277.6,106400.0
2008-06-16 09:40:00,277.75,278.87,276.82,277.21,71500.0,277.75,278.87,276.82,277.21,71500.0
2008-06-16 09:45:00,277.05,277.73,275.74,277.08,70700.0,277.05,277.73,275.74,277.08,70700.0
2008-06-16 09:50:00,277.08,277.6,274.5,275.59,77300.0,277.08,277.6,274.5,275.59,77300.0
2008-06-16 09:55:00,275.65,276.88,275.12,276.75,68700.0,275.65,276.88,275.12,276.75,68700.0
2008-06-16 10:00:00,276.53,277.98,276.0,277.6,65400.0,276.53,277.98,276.0,277.6,65400.0
2008-06-16 10:05:00,277.75,280.2,277.43,279.12,87800.0,277.75,280.2,277.43,279.12,87800.0
2008-06-16 10:10:00,279.05,280.39,279.0,280.39,44100.0,279.05,280.39,279.0,280.39,44100.0
2008-06-16 10:15:00,280.38,281.25,280.14,281.01,75800.0,280.38,281.25,280.14,281.01,75800.0
2008-06-16 10:20:00,280.9,281.11,279.11,279.17,34100.0,280.9,281.11,279.11,279.17,34100.0
2008-06-16 10:25:00,279.23,279.45,278.07,278.32,55200.0,279.23,279.45,278.07,278.32,55200.0
2008-06-16 10:30:00,278.4,279.34,278.33,278.73,25300.0,278.4,279.34,278.33,278.73,25300.0
2008-06-16 10:35:00,278.8,279.5,278.1,278.51,22000.0,278.8,279.5,278.1,278.51,22000.0
2008-06-16 10:40:00,278.31,279.25,278.29,278.85,19100.0,278.31,279.25,278.29,278.85,19100.0
2008-06-16 10:45:00,279.13,279.8,279.12,279.8,18500.0,279.13,279.8,279.12,279.8,18500.0
2008-06-16 10:50:00,279.8,279.8,278.88,279.37,20000.0,279.8,279.8,278.88,279.37,20000.0
2008-06-16 10:55:00,279.35,280.1,278.53,279.39,41300.0,279.35,280.1,278.53,279.39,41300.0
2008-06-16 11:00:00,279.39,279.84,279.0,279.24,20500.0,279.39,279.84,279.0,279.24,20500.0
2008-06-16 11:05:00,279.25,279.32,278.0,278.76,32100.0,279.25,279.32,278.0,278.76,32100.0
2008-06-16 11:10:00,278.7,279.34,278.19,279.0,25500.0,278.7,279.34,278.19,279.0,25500.0
2008-06-16 11:15:00,278.79,278.98,277.0,277.0,31900.0,278.79,278.98,277.0,277.0,31900.0
2008-06-16 11:20:00,277.16,278.0,277.0,277.38,36500.0,277.16,278.0,277.0,277.38,36500.0
2008-06-16 11:25:00,277.51,278.49,277.0,277.89,20800.0,277.51,278.49,277.0,277.89,20800.0
2008-06-16 11:30:00,277.72,278.04,277.05,277.61,20800.0,277.72,278.04,277.05,277.61,20800.0
2008-06-16 11:35:00,277.74,278.12,276.4,276.4,34300.0,277.74,278.12,276.4,276.4,34300.0
2008-06-16 11:40:00,276.52,277.44,276.0,277.18,33300.0,276.52,277.44,276.0,277.18,33300.0
2008-06-16 11:45:00,277.18,277.7,276.94,277.5,12000.0,277.18,277.7,276.94,277.5,12000.0
2008-06-16 11:50:00,277.5,277.92,276.8,277.39,21800.0,277.5,277.92,276.8,277.39,21800.0
2008-06-16 11:55:00,277.11,277.7,277.02,277.45,4200.0,277.11,277.7,277.02,277.45,4200.0
2008-06-16 12:00:00,277.76,278.11,277.2,277.32,13300.0,277.76,278.11,277.2,277.32,13300.0
2008-06-16 12:05:00,277.42,277.85,277.1,277.6,6500.0,277.42,277.85,277.1,277.6,6500.0
2008-06-16 12:10:00,277.79,278.0,277.73,277.94,3500.0,277.79,278.0,277.73,277.94,3500.0
2008-06-16 12:15:00,277.98,279.52,277.96,279.1,39400.0,277.98,279.52,277.96,279.1,39400.0
2008-06-16 12:20:00,279.15,279.2,278.51,278.81,10500.0,279.15,279.2,278.51,278.81,10500.0
2008-06-16 12:25:00,278.88,279.23,278.88,279.0,10900.0,278.88,279.23,278.88,279.0,10900.0
2008-06-16 12:30:00,279.08,279.56,278.68,279.25,12700.0,279.08,279.56,278.68,279.25,12700.0
2008-06-16 12:35:00,279.27,279.6,278.5,278.5,28200.0,279.27,279.6,278.5,278.5,28200.0
2008-06-16 12:40:00,278.73,278.73,278.07,278.07,16700.0,278.73,278.73,278.07,278.07,16700.0
2008-06-16 12:45:00,278.15,278.72,278.14,278.55,14500.0,278.15,278.72,278.14,278.55,14500.0
2008-06-16 12:50:00,278.54,279.34,278.37,279.0,16300.0,278.54,279.34,278.37,279.0,16300.0
2008-06-16 12:55:00,279.2,279.23,278.53,278.8,20300.0,279.2,279.23,278.53,278.8,20300.0
2008-06-16 13:00:00,278.58,279.2,278.36,278.62,15100.0,278.58,279.2,278.36,278.62,15100.0
2008-06-16 13:05:00,278.5,278.6,277.33,278.18,24700.0,278.5,278.6,277.33,278.18,24700.0
2008-06-16 13:10:00,278.06,278.06,277.55,278.0,6500.0,278.06,278.06,277.55,278.0,6500.0
2008-06-16 13:15:00,278.0,278.26,277.2,277.45,22200.0,278.0,278.26,277.2,277.45,22200.0
2008-06-16 13:20:00,277.47,277.54,276.54,276.74,18800.0,277.47,277.54,276.54,276.74,18800.0
2008-06-16 13:25:00,276.75,278.12,276.7,278.12,19800.0,276.75,278.12,276.7,278.12,19800.0
2008-06-16 13:30:00,277.99,278.5,277.35,278.12,14600.0,277.99,278.5,277.35,278.12,14600.0
2008-06-16 13:35:00,278.15,278.15,276.35,276.82,20500.0,278.15,278.15,276.35,276.82,20500.0
2008-06-16 13:40:00,276.61,276.89,275.63,276.51,43000.0,276.61,276.89,275.63,276.51,43000.0
2008-06-16 13:45:00,276.6,277.31,276.04,277.0,17200.0,276.6,277.31,276.04,277.0,17200.0
2008-06-16 13:50:00,276.99,277.15,276.5,276.5,10100.0,276.99,277.15,276.5,276.5,10100.0
2008-06-16 13:55:00,276.28,277.0,276.28,276.8,7600.0,276.28,277.0,276.28,276.8,7600.0
2008-06-16 14:00:00,276.71,276.71,275.89,276.05,11600.0,276.71,276.71,275.89,276.05,11600.0
2008-06-16 14:05:00,276.07,276.8,276.06,276.8,7900.0,276.07,276.8,276.06,276.8,7900.0
2008-06-16 14:10:00,276.71,277.92,276.71,277.5,28000.0,276.71,277.92,276.71,277.5,28000.0
2008-06-16 14:15:00,277.44,278.68,277.44,278.49,13800.0,277.44,278.68,277.44,278.49,13800.0
2008-06-16 14:20:00,278.71,278.86,277.88,277.88,15900.0,278.71,278.86,277.88,277.88,15900.0
2008-06-16 14:25:00,277.86,278.26,277.38,277.89,9000.0,277.86,278.26,277.38,277.89,9000.0
2008-06-16 14:30:00,277.9,278.42,277.88,278.2,5500.0,277.9,278.42,277.88,278.2,5500.0
2008-06-16 14:35:00,278.0,278.9,277.97,278.88,12000.0,278.0,278.9,277.97,278.88,12000.0
2008-06-16 14:40:00,278.88,278.88,277.6,277.91,20300.0,278.88,278.88,277.6,277.91,20300.0
2008-06-16 14:45:00,277.94,278.72,277.5,278.39,15600.0,277.94,278.72,277.5,278.39,15600.0
2008-06-16 14:50:00,278.08,278.95,277.14,278.66,20400.0,278.08,278.95,277.14,278.66,20400.0
2008-06-16 14:55:00,278.59,278.89,277.31,277.95,22400.0,278.59,278.89,277.31,277.95,22400.0
2008-06-16 15:00:00,277.91,278.03,276.83,278.03,20800.0,277.91,278.03,276.83,278.03,20800.0
2008-06-16 15:05:00,277.79,278.02,276.55,276.8,27100.0,277.79,278.02,276.55,276.8,27100.0
2008-06-16 15:10:00,276.72,277.31,276.07,277.19,18800.0,276.72,277.31,276.07,277.19,18800.0
2008-06-16 15:15:00,277.1,278.18,276.85,277.67,22500.0,277.1,278.18,276.85,277.67,22500.0
2008-06-16 15:20:00,277.66,278.07,276.75,277.38,26600.0,277.66,278.07,276.75,277.38,26600.0
2008-06-16 15:25:00,277.61,277.8,276.85,277.13,9400.0,277.61,277.8,276.85,277.13,9400.0
2008-06-16 15:30:00,277.19,277.77,277.0,277.13,54100.0,277.19,277.77,277.0,277.13,54100.0
2008-06-16 15:35:00,277.3,277.4,276.8,276.97,20800.0,277.3,277.4,276.8,276.97,20800.0
2008-06-16 15:40:00,276.91,276.97,276.3,276.9,21800.0,276.91,276.97,276.3,276.9,21800.0
2008-06-16 15:45:00,276.82,277.72,276.73,276.93,38300.0,276.82,277.72,276.73,276.93,38300.0
2008-06-16 15:50:00,277.24,277.64,276.65,276.8,27500.0,277.24,277.64,276.65,276.8,27500.0
2008-06-16 15:55:00,276.8,277.38,276.46,277.27,51500.0,276.8,277.38,276.46,277.27,51500.0
2008-06-17 09:30:00,279.57,282.96,279.5,282.5,161900.0,279.57,282.96,279.5,282.5,161900.0
2008-06-17 09:35:00,282.43,284.63,282.2,283.31,156100.0,282.43,284.63,282.2,283.31,156100.0
2008-06-17 09:40:00,283.2,284.37,282.0,282.79,91600.0,283.2,284.37,282.0,282.79,91600.0
2008-06-17 09:45:00,282.84,284.35,282.25,283.8,67700.0,282.84,284.35,282.25,283.8,67700.0
2008-06-17 09:50:00,283.8,284.76,283.24,284.68,64400.0,283.8,284.76,283.24,284.68,64400.0
2008-06-17 09:55:00,284.57,284.8,283.4,283.86,61300.0,284.57,284.8,283.4,283.86,61300.0
2008-06-17 10:00:00,283.9,284.36,282.69,283.32,51600.0,283.9,284.36,282.69,283.32,51600.0
2008-06-17 10:05:00,283.1,283.31,282.04,282.9,55200.0,283.1,283.31,282.04,282.9,55200.0
2008-06-17 10:10:00,282.9,284.7,282.9,283.4,58400.0,282.9,284.7,282.9,283.4,58400.0
2008-06-17 10:15:00,283.36,284.25,283.13,284.13,26600.0,283.36,284.25,283.13,284.13,26600.0
2008-06-17 10:20:00,283.87,284.5,283.01,283.64,42700.0,283.87,284.5,283.01,283.64,42700.0
2008-06-17 10:25:00,283.66,285.0,283.59,283.98,110100.0,283.66,285.0,283.59,283.98,110100.0
2008-06-17 10:30:00,283.97,284.54,283.35,284.54,42800.0,283.97,284.54,283.35,284.54,42800.0
2008-06-17 10:35:00,284.4,284.54,283.5,283.6,32600.0,284.4,284.54,283.5,283.6,32600.0
2008-06-17 10:40:00,283.68,284.95,283.4,284.68,64400.0,283.68,284.95,283.4,284.68,64400.0
2008-06-17 10:45:00,284.68,285.72,284.5,284.78,72400.0,284.68,285.72,284.5,284.78,72400.0
2008-06-17 10:50:00,284.9,285.88,284.5,285.28,46000.0,284.9,285.88,284.5,285.28,46000.0
2008-06-17 10:55:00,285.31,286.0,285.3,285.76,45700.0,285.31,286.0,285.3,285.76,45700.0
2008-06-17 11:00:00,285.75,286.88,285.24,286.6,62400.0,285.75,286.88,285.24,286.6,62400.0
2008-06-17 11:05:00,286.42,286.8,286.1,286.29,42800.0,286.42,286.8,286.1,286.29,42800.0
2008-06-17 11:10:00,286.32,286.32,285.25,285.98,30200.0,286.32,286.32,285.25,285.98,30200.0
2008-06-17 11:15:00,285.98,286.0,284.94,285.7,45200.0,285.98,286.0,284.94,285.7,45200.0
2008-06-17 11:20:00,285.56,286.0,285.02,285.78,25400.0,285.56,286.0,285.02,285.78,25400.0
2008-06-17 11:25:00,285.82,285.83,285.0,285.39,43300.0,285.82,285.83,285.0,285.39,43300.0
2008-06-17 11:30:00,285.55,286.1,285.28,285.67,38800.0,285.55,286.1,285.28,285.67,38800.0
2008-06-17 11:35:00,285.66,285.81,285.0,285.56,18600.0,285.66,285.81,285.0,285.56,18600.0
2008-06-17 11:40:00,285.75,286.15,285.03,285.03,22100.0,285.75,286.15,285.03,285.03,22100.0
2008-06-17 11:45:00,285.28,285.57,284.47,284.6,49300.0,285.28,285.57,284.47,284.6,49300.0
2008-06-17 11:50:00,284.57,285.64,284.5,285.05,24500.0,284.57,285.64,284.5,285.05,24500.0
2008-06-17 11:55:00,285.07,285.5,284.87,285.02,12900.0,285.07,285.5,284.87,285.02,12900.0
2008-06-17 12:00:00,285.19,285.29,284.65,285.1,10800.0,285.19,285.29,284.65,285.1,10800.0
2008-06-17 12:05:00,285.13,285.13,284.43,284.65,31400.0,285.13,285.13,284.43,284.65,31400.0
2008-06-17 12:10:00,284.83,285.09,284.11,284.86,26100.0,284.83,285.09,284.11,284.86,26100.0
2008-06-17 12:15:00,284.67,284.9,284.15,284.77,20200.0,284.67,284.9,284.15,284.77,20200.0
2008-06-17 12:20:00,284.72,285.32,284.31,284.69,29600.0,284.72,285.32,284.31,284.69,29600.0
2008-06-17 12:25:00,284.77,285.24,284.72,284.78,13200.0,284.77,285.24,284.72,284.78,13200.0
2008-06-17 12:30:00,284.74,285.13,284.5,284.5,26400.0,284.74,285.13,284.5,284.5,26400.0
2008-06-17 12:35:00,284.62,285.2,284.49,284.64,24600.0,284.62,285.2,284.49,284.64,24600.0
2008-06-17 12:40:00,284.63,284.92,284.49,284.75,13900.0,284.63,284.92,284.49,284.75,13900.0
2008-06-17 12:45:00,284.64,285.05,284.64,284.74,11900.0,284.64,285.05,284.64,284.74,11900.0
2008-06-17 12:50:00,284.72,284.73,284.3,284.55,31000.0,284.72,284.73,284.3,284.55,31000.0
2008-06-17 12:55:00,284.47,285.11,284.35,284.9,36000.0,284.47,285.11,284.35,284.9,36000.0
2008-06-17 13:00:00,284.95,285.2,284.65,284.97,11900.0,284.95,285.2,284.65,284.97,11900.0
2008-06-17 13:05:00,284.85,287.0,284.85,286.97,57300.0,284.85,287.0,284.85,286.97,57300.0
2008-06-17 13:10:00,286.96,286.97,286.14,286.39,41700.0,286.96,286.97,286.14,286.39,41700.0
2008-06-17 13:15:00,286.38,287.0,285.9,285.9,25100.0,286.38,287.0,285.9,285.9,25100.0
2008-06-17 13:20:00,286.0,286.71,285.8,286.71,22800.0,286.0,286.71,285.8,286.71,22800.0
2008-06-17 13:25:00,286.51,286.77,286.25,286.77,18400.0,286.51,286.77,286.25,286.77,18400.0
2008-06-17 13:30:00,286.52,287.74,286.48,287.0,58100.0,286.52,287.74,286.48,287.0,58100.0
2008-06-17 13:35:00,287.08,287.61,287.0,287.08,34900.0,287.08,287.61,287.0,287.08,34900.0
2008-06-17 13:40:00,287.25,287.33,286.45,286.62,28700.0,287.25,287.33,286.45,286.62,28700.0
2008-06-17 13:45:00,286.74,287.0,286.45,286.77,20700.0,286.74,287.0,286.45,286.77,20700.0
2008-06-17 13:50:00,286.77,286.79,286.0,286.5,36900.0,286.77,286.79,286.0,286.5,36900.0
2008-06-17 13:55:00,286.7,286.9,286.49,286.87,20000.0,286.7,286.9,286.49,286.87,20000.0
2008-06-17 14:00:00,286.83,287.25,286.65,287.02,32600.0,286.83,287.25,286.65,287.02,32600.0
2008-06-17 14:05:00,286.97,287.13,286.48,286.79,33900.0,286.97,287.13,286.48,286.79,33900.0
2008-06-17 14:10:00,286.69,287.51,286.55,287.31,32500.0,286.69,287.51,286.55,287.31,32500.0
2008-06-17 14:15:00,287.22,288.38,287.05,287.77,63900.0,287.22,288.38,287.05,287.77,63900.0
2008-06-17 14:20:00,287.8,287.87,287.39,287.66,44800.0,287.8,287.87,287.39,287.66,44800.0
2008-06-17 14:25:00,287.8,287.87,286.2,286.61,55900.0,287.8,287.87,286.2,286.61,55900.0
2008-06-17 14:30:00,286.5,287.0,286.43,286.91,27500.0,286.5,287.0,286.43,286.91,27500.0
2008-06-17 14:35:00,286.91,287.26,286.24,286.38,40500.0,286.91,287.26,286.24,286.38,40500.0
2008-06-17 14:40:00,286.25,287.5,286.21,286.66,23900.0,286.25,287.5,286.21,286.66,23900.0
2008-06-17 14:45:00,286.66,287.37,286.26,287.05,25400.0,286.66,287.37,286.26,287.05,25400.0
2008-06-17 14:50:00,287.17,287.17,281.0,283.48,537900.0,287.17,287.17,281.0,283.48,537900.0
2008-06-17 14:55:00,283.45,284.18,280.05,281.66,253600.0,283.45,284.18,280.05,281.66,253600.0
2008-06-17 15:00:00,281.49,282.22,278.51,281.76,262700.0,281.49,282.22,278.51,281.76,262700.0
2008-06-17 15:05:00,281.65,282.49,280.62,280.82,122900.0,281.65,282.49,280.62,280.82,122900.0
2008-06-17 15:10:00,280.9,281.89,280.39,281.33,108700.0,280.9,281.89,280.39,281.33,108700.0
2008-06-17 15:15:00,281.33,281.38,278.92,278.92,113100.0,281.33,281.38,278.92,278.92,113100.0
2008-06-17 15:20:00,278.92,280.69,278.16,280.57,121900.0,278.92,280.69,278.16,280.57,121900.0
2008-06-17 15:25:00,280.37,282.55,280.2,281.96,101600.0,280.37,282.55,280.2,281.96,101600.0
2008-06-17 15:30:00,281.99,282.18,280.85,281.89,65300.0,281.99,282.18,280.85,281.89,65300.0
2008-06-17 15:35:00,281.88,281.89,280.45,281.19,72300.0,281.88,281.89,280.45,281.19,72300.0
2008-06-17 15:40:00,281.2,281.76,280.85,281.2,67600.0,281.2,281.76,280.85,281.2,67600.0
2008-06-17 15:45:00,281.24,282.2,280.94,281.65,62100.0,281.24,282.2,280.94,281.65,62100.0
2008-06-17 15:50:00,281.6,282.16,281.55,282.11,53600.0,281.6,282.16,281.55,282.11,53600.0
2008-06-17 15:55:00,282.01,282.22,281.35,282.22,83600.0,282.01,282.22,281.35,282.22,83600.0
2008-06-18 09:30:00,279.35,279.95,277.25,279.07,108800.0,279.35,279.95,277.25,279.07,108800.0
2008-06-18 09:35:00,278.75,281.44,278.75,280.74,106200.0,278.75,281.44,278.75,280.74,106200.0
2008-06-18 09:40:00,280.88,281.68,280.18,280.84,66200.0,280.88,281.68,280.18,280.84,66200.0
2008-06-18 09:45:00,281.1,281.16,278.8,278.96,84300.0,281.1,281.16,278.8,278.96,84300.0
2008-06-18 09:50:00,278.8,279.2,277.5,277.72,70700.0,278.8,279.2,277.5,277.72,70700.0
2008-06-18 09:55:00,277.89,277.89,275.74,276.24,113900.0,277.89,277.89,275.74,276.24,113900.0
2008-06-18 10:00:00,276.2,276.54,275.78,276.27,56600.0,276.2,276.54,275.78,276.27,56600.0
2008-06-18 10:05:00,276.25,276.58,275.07,275.34,63900.0,276.25,276.58,275.07,275.34,63900.0
2008-06-18 10:10:00,275.56,277.1,275.31,276.7,38500.0,275.56,277.1,275.31,276.7,38500.0
2008-06-18 10:15:00,276.6,276.85,275.94,276.48,36000.0,276.6,276.85,275.94,276.48,36000.0
2008-06-18 10:20:00,276.33,277.0,275.84,275.96,38400.0,276.33,277.0,275.84,275.96,38400.0
2008-06-18 10:25:00,276.01,276.24,275.3,276.01,26700.0,276.01,276.24,275.3,276.01,26700.0
2008-06-18 10:30:00,276.03,276.48,275.0,275.65,44600.0,276.03,276.48,275.0,275.65,44600.0
2008-06-18 10:35:00,275.65,276.0,275.15,275.45,24100.0,275.65,276.0,275.15,275.45,24100.0
2008-06-18 10:40:00,275.46,275.53,274.14,274.39,59000.0,275.46,275.53,274.14,274.39,59000.0
2008-06-18 10:45:00,274.4,275.88,274.25,275.33,35700.0,274.4,275.88,274.25,275.33,35700.0
2008-06-18 10:50:00,275.35,275.35,273.5,273.69,49100.0,275.35,275.35,273.5,273.69,49100.0
2008-06-18 10:55:00,273.7,273.79,272.69,273.36,49800.0,273.7,273.79,272.69,273.36,49800.0
2008-06-18 11:00:00,273.43,274.64,273.25,274.27,38900.0,273.43,274.64,273.25,274.27,38900.0
2008-06-18 11:05:00,274.31,275.66,274.25,275.29,51700.0,274.31,275.66,274.25,275.29,51700.0
2008-06-18 11:10:00,275.29,275.42,274.25,274.82,46500.0,275.29,275.42,274.25,274.82,46500.0
2008-06-18 11:15:00,274.8,274.93,273.48,273.48,29200.0,274.8,274.93,273.48,273.48,29200.0
2008-06-18 11:20:00,273.58,274.09,273.21,273.99,33200.0,273.58,274.09,273.21,273.99,33200.0
2008-06-18 11:25:00,274.0,274.84,273.95,274.21,19500.0,274.0,274.84,273.95,274.21,19500.0
2008-06-18 11:30:00,274.26,274.92,274.07,274.92,13400.0,274.26,274.92,274.07,274.92,13400.0
2008-06-18 11:35:00,274.84,275.2,274.29,274.5,24700.0,274.84,275.2,274.29,274.5,24700.0
2008-06-18 11:40:00,274.59,275.5,274.5,275.46,25600.0,274.59,275.5,274.5,275.46,25600.0
2008-06-18 11:45:00,275.47,277.55,275.31,276.57,72400.0,275.47,277.55,275.31,276.57,72400.0
2008-06-18 11:50:00,276.55,276.79,275.5,275.6,25800.0,276.55,276.79,275.5,275.6,25800.0
2008-06-18 11:55:00,275.53,277.22,275.53,276.87,30700.0,275.53,277.22,275.53,276.87,30700.0
2008-06-18 12:00:00,276.72,276.72,275.61,275.87,17500.0,276.72,276.72,275.61,275.87,17500.0
2008-06-18 12:05:00,275.87,276.06,275.5,275.86,11300.0,275.87,276.06,275.5,275.86,11300.0
2008-06-18 12:10:00,275.97,276.25,275.8,275.97,12800.0,275.97,276.25,275.8,275.97,12800.0
2008-06-18 12:15:00,275.97,276.38,275.77,275.91,16600.0,275.97,276.38,275.77,275.91,16600.0
2008-06-18 12:20:00,275.83,275.86,275.31,275.84,24100.0,275.83,275.86,275.31,275.84,24100.0
2008-06-18 12:25:00,275.83,275.86,275.0,275.11,9300.0,275.83,275.86,275.0,275.11,9300.0
2008-06-18 12:30:00,275.22,275.42,275.0,275.28,16400.0,275.22,275.42,275.0,275.28,16400.0
2008-06-18 12:35:00,275.29,275.67,275.0,275.65,14100.0,275.29,275.67,275.0,275.65,14100.0
2008-06-18 12:40:00,275.67,275.75,274.73,274.74,23400.0,275.67,275.75,274.73,274.74,23400.0
2008-06-18 12:45:00,274.71,275.0,274.42,275.0,16200.0,274.71,275.0,274.42,275.0,16200.0
2008-06-18 12:50:00,274.99,275.5,274.86,274.86,15400.0,274.99,275.5,274.86,274.86,15400.0
2008-06-18 12:55:00,274.8,275.45,274.54,275.3,22700.0,274.8,275.45,274.54,275.3,22700.0
2008-06-18 13:00:00,275.17,275.7,274.71,274.72,30700.0,275.17,275.7,274.71,274.72,30700.0
2008-06-18 13:05:00,274.62,275.5,274.55,274.58,21400.0,274.62,275.5,274.55,274.58,21400.0
2008-06-18 13:10:00,274.58,274.8,273.7,273.94,25400.0,274.58,274.8,273.7,273.94,25400.0
2008-06-18 13:15:00,273.91,274.06,273.07,273.28,43600.0,273.91,274.06,273.07,273.28,43600.0
2008-06-18 13:20:00,273.28,274.0,273.07,273.67,23600.0,273.28,274.0,273.07,273.67,23600.0
2008-06-18 13:25:00,273.68,274.17,273.4,273.4,21400.0,273.68,274.17,273.4,273.4,21400.0
2008-06-18 13:30:00,273.5,273.93,273.22,273.54,29400.0,273.5,273.93,273.22,273.54,29400.0
2008-06-18 13:35:00,273.55,273.92,273.05,273.07,24400.0,273.55,273.92,273.05,273.07,24400.0
2008-06-18 13:40:00,273.08,273.6,272.82,273.19,41300.0,273.08,273.6,272.82,273.19,41300.0
2008-06-18 13:45:00,273.19,273.4,272.16,272.24,39400.0,273.19,273.4,272.16,272.24,39400.0
2008-06-18 13:50:00,272.16,273.13,272.02,272.07,37900.0,272.16,273.13,272.02,272.07,37900.0
2008-06-18 13:55:00,272.11,273.34,272.05,272.92,44300.0,272.11,273.34,272.05,272.92,44300.0
2008-06-18 14:00:00,272.91,273.83,272.14,272.63,82200.0,272.91,273.83,272.14,272.63,82200.0
2008-06-18 14:05:00,272.54,272.93,272.26,272.56,17900.0,272.54,272.93,272.26,272.56,17900.0
2008-06-18 14:10:00,272.75,272.99,272.1,272.29,23600.0,272.75,272.99,272.1,272.29,23600.0
2008-06-18 14:15:00,272.21,272.89,272.18,272.75,17000.0,272.21,272.89,272.18,272.75,17000.0
2008-06-18 14:20:00,272.59,272.92,272.49,272.74,16200.0,272.59,272.92,272.49,272.74,16200.0
2008-06-18 14:25:00,272.95,273.31,272.55,272.96,18600.0,272.95,273.31,272.55,272.96,18600.0
2008-06-18 14:30:00,272.95,273.59,272.32,273.19,20000.0,272.95,273.59,272.32,273.19,20000.0
2008-06-18 14:35:00,273.07,273.7,272.52,273.25,25700.0,273.07,273.7,272.52,273.25,25700.0
2008-06-18 14:40:00,273.05,273.79,272.72,273.58,22000.0,273.05,273.79,272.72,273.58,22000.0
2008-06-18 14:45:00,273.57,273.58,272.71,272.81,10000.0,273.57,273.58,272.71,272.81,10000.0
2008-06-18 14:50:00,272.7,273.5,272.7,273.19,11600.0,272.7,273.5,272.7,273.19,11600.0
2008-06-18 14:55:00,273.16,275.0,273.0,274.55,56300.0,273.16,275.0,273.0,274.55,56300.0
2008-06-18 15:00:00,274.35,274.97,273.5,273.64,29900.0,274.35,274.97,273.5,273.64,29900.0
2008-06-18 15:05:00,273.57,275.1,273.08,275.05,28600.0,273.57,275.1,273.08,275.05,28600.0
2008-06-18 15:10:00,275.04,276.0,274.46,275.04,49800.0,275.04,276.0,274.46,275.04,49800.0
2008-06-18 15:15:00,275.0,277.33,275.0,276.81,55400.0,275.0,277.33,275.0,276.81,55400.0
2008-06-18 15:20:00,276.98,277.1,276.04,276.58,45300.0,276.98,277.1,276.04,276.58,45300.0
2008-06-18 15:25:00,276.66,277.12,276.07,276.8,41200.0,276.66,277.12,276.07,276.8,41200.0
2008-06-18 15:30:00,276.71,276.99,276.05,276.31,34300.0,276.71,276.99,276.05,276.31,34300.0
2008-06-18 15:35:00,276.35,276.75,275.95,276.62,36700.0,276.35,276.75,275.95,276.62,36700.0
2008-06-18 15:40:00,276.64,277.25,276.08,276.59,48100.0,276.64,277.25,276.08,276.59,48100.0
2008-06-18 15:45:00,276.47,276.63,274.69,275.16,65300.0,276.47,276.63,274.69,275.16,65300.0
2008-06-18 15:50:00,275.1,276.43,275.06,275.71,29900.0,275.1,276.43,275.06,275.71,29900.0
2008-06-18 15:55:00,275.8,275.95,275.0,275.74,48900.0,275.8,275.95,275.0,275.74,48900.0
2008-06-19 09:30:00,276.78,278.81,274.56,275.0,79700.0,276.78,278.81,274.56,275.0,79700.0
2008-06-19 09:35:00,275.23,276.86,274.5,275.77,49700.0,275.23,276.86,274.5,275.77,49700.0
2008-06-19 09:40:00,275.72,276.9,275.04,275.58,49500.0,275.72,276.9,275.04,275.58,49500.0
2008-06-19 09:45:00,275.74,275.77,273.5,273.92,48000.0,275.74,275.77,273.5,273.92,48000.0
2008-06-19 09:50:00,273.99,274.0,271.91,273.6,60500.0,273.99,274.0,271.91,273.6,60500.0
2008-06-19 09:55:00,273.54,274.39,273.01,274.08,31300.0,273.54,274.39,273.01,274.08,31300.0
2008-06-19 10:00:00,274.11,274.49,272.92,274.46,33800.0,274.11,274.49,272.92,274.46,33800.0
2008-06-19 10:05:00,274.34,274.37,273.05,273.09,15100.0,274.34,274.37,273.05,273.09,15100.0
2008-06-19 10:10:00,273.01,273.12,271.35,271.69,51800.0,273.01,273.12,271.35,271.69,51800.0
2008-06-19 10:15:00,271.53,271.69,270.56,271.16,49000.0,271.53,271.69,270.56,271.16,49000.0
2008-06-19 10:20:00,271.27,271.66,270.82,271.18,29800.0,271.27,271.66,270.82,271.18,29800.0
2008-06-19 10:25:00,271.06,273.36,271.06,273.0,44300.0,271.06,273.36,271.06,273.0,44300.0
2008-06-19 10:30:00,273.13,273.36,272.65,272.65,18100.0,273.13,273.36,272.65,272.65,18100.0
2008-06-19 10:35:00,272.91,273.2,272.21,272.67,15600.0,272.91,273.2,272.21,272.67,15600.0
2008-06-19 10:40:00,272.87,273.34,272.54,272.87,21400.0,272.87,273.34,272.54,272.87,21400.0
2008-06-19 10:45:00,272.81,274.58,272.58,274.55,32700.0,272.81,274.58,272.58,274.55,32700.0
2008-06-19 10:50:00,274.31,275.03,274.06,274.16,23700.0,274.31,275.03,274.06,274.16,23700.0
2008-06-19 10:55:00,274.37,276.0,274.25,275.35,42500.0,274.37,276.0,274.25,275.35,42500.0
2008-06-19 11:00:00,275.36,276.75,275.3,276.57,42100.0,275.36,276.75,275.3,276.57,42100.0
2008-06-19 11:05:00,276.6,277.38,275.43,275.85,36000.0,276.6,277.38,275.43,275.85,36000.0
2008-06-19 11:10:00,275.85,276.46,275.3,275.45,39100.0,275.85,276.46,275.3,275.45,39100.0
2008-06-19 11:15:00,275.4,275.55,274.33,274.53,12900.0,275.4,275.55,274.33,274.53,12900.0
2008-06-19 11:20:00,274.53,274.87,274.01,274.01,21700.0,274.53,274.87,274.01,274.01,21700.0
2008-06-19 11:25:00,274.0,274.89,273.92,274.45,16600.0,274.0,274.89,273.92,274.45,16600.0
2008-06-19 11:30:00,274.46,274.48,273.93,274.17,11300.0,274.46,274.48,273.93,274.17,11300.0
2008-06-19 11:35:00,274.18,274.18,272.77,272.86,28100.0,274.18,274.18,272.77,272.86,28100.0
2008-06-19 11:40:00,272.83,272.98,272.13,272.92,22600.0,272.83,272.98,272.13,272.92,22600.0
2008-06-19 11:45:00,272.92,273.7,272.66,273.5,15400.0,272.92,273.7,272.66,273.5,15400.0
2008-06-19 11:50:00,273.26,273.39,272.68,273.04,11900.0,273.26,273.39,272.68,273.04,11900.0
2008-06-19 11:55:00,273.02,273.92,272.92,273.78,15400.0,273.02,273.92,272.92,273.78,15400.0
2008-06-19 12:00:00,273.7,274.33,273.34,274.0,35300.0,273.7,274.33,273.34,274.0,35300.0
2008-06-19 12:05:00,274.3,274.32,273.5,274.07,14600.0,274.3,274.32,273.5,274.07,14600.0
2008-06-19 12:10:00,274.0,274.9,273.31,273.49,31000.0,274.0,274.9,273.31,273.49,31000.0
2008-06-19 12:15:00,273.97,274.54,273.3,273.48,18500.0,273.97,274.54,273.3,273.48,18500.0
2008-06-19 12:20:00,273.48,274.06,273.13,273.75,41500.0,273.48,274.06,273.13,273.75,41500.0
2008-06-19 12:25:00,273.7,274.3,273.33,273.71,39900.0,273.7,274.3,273.33,273.71,39900.0
2008-06-19 12:30:00,273.65,274.17,273.45,274.0,14100.0,273.65,274.17,273.45,274.0,14100.0
2008-06-19 12:35:00,274.18,274.49,273.96,274.44,23100.0,274.18,274.49,273.96,274.44,23100.0
2008-06-19 12:40:00,274.52,275.15,274.52,275.0,19700.0,274.52,275.15,274.52,275.0,19700.0
2008-06-19 12:45:00,275.03,276.29,274.85,276.29,37200.0,275.03,276.29,274.85,276.29,37200.0
2008-06-19 12:50:00,276.19,276.7,275.76,276.45,21400.0,276.19,276.7,275.76,276.45,21400.0
2008-06-19 12:55:00,276.49,276.7,275.5,275.5,25300.0,276.49,276.7,275.5,275.5,25300.0
2008-06-19 13:00:00,275.51,275.9,275.2,275.57,8900.0,275.51,275.9,275.2,275.57,8900.0
2008-06-19 13:05:00,275.55,275.91,275.09,275.91,17400.0,275.55,275.91,275.09,275.91,17400.0
2008-06-19 13:10:00,275.52,275.95,275.26,275.49,14300.0,275.52,275.95,275.26,275.49,14300.0
2008-06-19 13:15:00,275.36,276.53,275.36,276.45,16100.0,275.36,276.53,275.36,276.45,16100.0
2008-06-19 13:20:00,276.23,276.55,275.95,276.16,11900.0,276.23,276.55,275.95,276.16,11900.0
2008-06-19 13:25:00,276.21,276.7,276.21,276.37,6800.0,276.21,276.7,276.21,276.37,6800.0
2008-06-19 13:30:00,276.37,276.37,275.49,275.77,6700.0,276.37,276.37,275.49,275.77,6700.0
2008-06-19 13:35:00,275.7,276.53,275.5,276.51,8700.0,275.7,276.53,275.5,276.51,8700.0
2008-06-19 13:40:00,276.35,276.36,275.71,275.71,1600.0,276.35,276.36,275.71,275.71,1600.0
2008-06-19 13:45:00,275.87,275.87,274.9,274.9,18900.0,275.87,275.87,274.9,274.9,18900.0
2008-06-19 13:50:00,274.89,275.4,274.36,275.02,16200.0,274.89,275.4,274.36,275.02,16200.0
2008-06-19 13:55:00,275.12,275.48,274.6,275.3,16300.0,275.12,275.48,274.6,275.3,16300.0
2008-06-19 14:00:00,275.32,275.32,274.17,274.5,19000.0,275.32,275.32,274.17,274.5,19000.0
2008-06-19 14:05:00,274.36,275.07,274.14,274.91,12100.0,274.36,275.07,274.14,274.91,12100.0
2008-06-19 14:10:00,274.71,275.0,274.26,274.61,11500.0,274.71,275.0,274.26,274.61,11500.0
2008-06-19 14:15:00,274.84,275.88,274.55,275.63,19300.0,274.84,275.88,274.55,275.63,19300.0
2008-06-19 14:20:00,275.58,275.8,274.62,275.52,20400.0,275.58,275.8,274.62,275.52,20400.0
2008-06-19 14:25:00,275.51,276.0,274.86,275.65,35100.0,275.51,276.0,274.86,275.65,35100.0
2008-06-19 14:30:00,275.56,276.97,275.49,276.5,19800.0,275.56,276.97,275.49,276.5,19800.0
2008-06-19 14:35:00,276.41,276.66,275.77,276.51,15900.0,276.41,276.66,275.77,276.51,15900.0
2008-06-19 14:40:00,276.81,277.64,276.0,277.29,44100.0,276.81,277.64,276.0,277.29,44100.0
2008-06-19 14:45:00,277.37,277.81,276.11,276.11,34300.0,277.37,277.81,276.11,276.11,34300.0
2008-06-19 14:50:00,276.09,276.7,275.83,276.14,22300.0,276.09,276.7,275.83,276.14,22300.0
2008-06-19 14:55:00,276.14,276.62,275.02,276.48,65100.0,276.14,276.62,275.02,276.48,65100.0
2008-06-19 15:00:00,276.46,276.54,275.75,275.75,36800.0,276.46,276.54,275.75,275.75,36800.0
2008-06-19 15:05:00,275.75,276.5,275.62,275.7,34300.0,275.75,276.5,275.62,275.7,34300.0
2008-06-19 15:10:00,275.6,276.04,275.5,276.0,26500.0,275.6,276.04,275.5,276.0,26500.0
2008-06-19 15:15:00,276.0,276.04,275.6,275.6,32500.0,276.0,276.04,275.6,275.6,32500.0
2008-06-19 15:20:00,275.68,275.98,275.23,275.36,16100.0,275.68,275.98,275.23,275.36,16100.0
2008-06-19 15:25:00,275.36,275.56,274.6,274.87,29900.0,275.36,275.56,274.6,274.87,29900.0
2008-06-19 15:30:00,274.73,275.38,274.73,275.1,18300.0,274.73,275.38,274.73,275.1,18300.0
2008-06-19 15:35:00,275.29,275.33,274.3,274.69,26500.0,275.29,275.33,274.3,274.69,26500.0
2008-06-19 15:40:00,274.81,274.97,274.6,274.6,19100.0,274.81,274.97,274.6,274.6,19100.0
2008-06-19 15:45:00,274.61,275.19,274.53,274.83,26000.0,274.61,275.19,274.53,274.83,26000.0
2008-06-19 15:50:00,274.98,275.3,274.65,274.82,34800.0,274.98,275.3,274.65,274.82,34800.0
2008-06-19 15:55:00,274.82,274.96,273.68,274.5,71500.0,274.82,274.96,273.68,274.5,71500.0
2008-06-20 09:30:00,270.99,272.96,267.31,268.6,143200.0,270.99,272.96,267.31,268.6,143200.0
2008-06-20 09:35:00,268.6,271.09,268.13,270.0,72900.0,268.6,271.09,268.13,270.0,72900.0
2008-06-20 09:40:00,269.94,271.41,269.72,269.72,50400.0,269.94,271.41,269.72,269.72,50400.0
2008-06-20 09:45:00,269.79,270.0,268.9,269.73,34500.0,269.79,270.0,268.9,269.73,34500.0
2008-06-20 09:50:00,269.57,269.85,268.76,269.13,32200.0,269.57,269.85,268.76,269.13,32200.0
2008-06-20 09:55:00,268.91,269.0,267.25,268.17,107900.0,268.91,269.0,267.25,268.17,107900.0
2008-06-20 10:00:00,268.19,268.19,266.8,267.18,59200.0,268.19,268.19,266.8,267.18,59200.0
2008-06-20 10:05:00,267.04,268.65,266.5,268.46,62000.0,267.04,268.65,266.5,268.46,62000.0
2008-06-20 10:10:00,268.56,269.89,268.44,269.74,56800.0,268.56,269.89,268.44,269.74,56800.0
2008-06-20 10:15:00,269.75,269.93,268.46,269.76,43100.0,269.75,269.93,268.46,269.76,43100.0
2008-06-20 10:20:00,269.8,269.86,268.51,268.71,37700.0,269.8,269.86,268.51,268.71,37700.0
2008-06-20 10:25:00,268.72,268.72,267.49,268.53,27100.0,268.72,268.72,267.49,268.53,27100.0
2008-06-20 10:30:00,268.61,268.7,267.3,267.49,25300.0,268.61,268.7,267.3,267.49,25300.0
2008-06-20 10:35:00,267.53,268.0,267.3,267.72,25200.0,267.53,268.0,267.3,267.72,25200.0
2008-06-20 10:40:00,267.62,267.93,267.04,267.22,27000.0,267.62,267.93,267.04,267.22,27000.0
2008-06-20 10:45:00,267.2,268.25,266.65,266.69,30500.0,267.2,268.25,266.65,266.69,30500.0
2008-06-20 10:50:00,266.69,266.91,265.51,266.0,56000.0,266.69,266.91,265.51,266.0,56000.0
2008-06-20 10:55:00,266.0,266.71,266.0,266.6,37000.0,266.0,266.71,266.0,266.6,37000.0
2008-06-20 11:00:00,266.75,267.86,266.38,266.61,36500.0,266.75,267.86,266.38,266.61,36500.0
2008-06-20 11:05:00,266.56,268.0,266.46,267.72,34100.0,266.56,268.0,266.46,267.72,34100.0
2008-06-20 11:10:00,267.84,267.9,266.99,267.18,28500.0,267.84,267.9,266.99,267.18,28500.0
2008-06-20 11:15:00,267.29,267.87,267.16,267.87,13700.0,267.29,267.87,267.16,267.87,13700.0
2008-06-20 11:20:00,267.89,268.76,267.5,268.11,44800.0,267.89,268.76,267.5,268.11,44800.0
2008-06-20 11:25:00,268.14,268.86,268.1,268.68,16500.0,268.14,268.86,268.1,268.68,16500.0
2008-06-20 11:30:00,268.69,268.8,268.25,268.65,28500.0,268.69,268.8,268.25,268.65,28500.0
2008-06-20 11:35:00,268.51,269.61,268.45,269.31,39700.0,268.51,269.61,268.45,269.31,39700.0
2008-06-20 11:40:00,269.33,269.33,268.35,268.4,31100.0,269.33,269.33,268.35,268.4,31100.0
2008-06-20 11:45:00,268.4,268.93,268.15,268.64,14600.0,268.4,268.93,268.15,268.64,14600.0
2008-06-20 11:50:00,268.64,269.5,268.64,269.16,17000.0,268.64,269.5,268.64,269.16,17000.0
2008-06-20 11:55:00,269.18,269.19,268.89,269.02,8300.0,269.18,269.19,268.89,269.02,8300.0
2008-06-20 12:00:00,268.89,269.0,268.65,268.86,7700.0,268.89,269.0,268.65,268.86,7700.0
2008-06-20 12:05:00,268.95,269.32,268.23,268.79,20700.0,268.95,269.32,268.23,268.79,20700.0
2008-06-20 12:10:00,268.62,269.3,268.52,269.3,18300.0,268.62,269.3,268.52,269.3,18300.0
2008-06-20 12:15:00,269.01,269.39,268.88,269.3,13200.0,269.01,269.39,268.88,269.3,13200.0
2008-06-20 12:20:00,269.3,269.3,268.72,269.16,16700.0,269.3,269.3,268.72,269.16,16700.0
2008-06-20 12:25:00,269.18,269.33,268.73,269.3,8200.0,269.18,269.33,268.73,269.3,8200.0
2008-06-20 12:30:00,269.29,269.41,268.9,269.1,19200.0,269.29,269.41,268.9,269.1,19200.0
2008-06-20 12:35:00,269.3,269.39,269.1,269.1,20200.0,269.3,269.39,269.1,269.1,20200.0
2008-06-20 12:40:00,269.1,269.23,269.1,269.21,9600.0,269.1,269.23,269.1,269.21,9600.0
2008-06-20 12:45:00,269.11,269.11,268.65,269.02,9100.0,269.11,269.11,268.65,269.02,9100.0
2008-06-20 12:50:00,269.02,269.38,269.02,269.36,5300.0,269.02,269.38,269.02,269.36,5300.0
2008-06-20 12:55:00,269.35,269.35,269.0,269.0,6900.0,269.35,269.35,269.0,269.0,6900.0
2008-06-20 13:00:00,269.0,269.24,268.81,269.07,14200.0,269.0,269.24,268.81,269.07,14200.0
2008-06-20 13:05:00,269.25,269.8,269.18,269.56,31900.0,269.25,269.8,269.18,269.56,31900.0
2008-06-20 13:10:00,269.5,270.21,269.5,269.93,28400.0,269.5,270.21,269.5,269.93,28400.0
2008-06-20 13:15:00,269.9,270.13,269.68,269.84,24100.0,269.9,270.13,269.68,269.84,24100.0
2008-06-20 13:20:00,269.87,269.87,269.02,269.36,24200.0,269.87,269.87,269.02,269.36,24200.0
2008-06-20 13:25:00,269.38,270.2,269.38,270.09,27400.0,269.38,270.2,269.38,270.09,27400.0
2008-06-20 13:30:00,269.89,269.99,269.5,269.6,22000.0,269.89,269.99,269.5,269.6,22000.0
2008-06-20 13:35:00,269.61,269.7,268.88,269.02,17400.0,269.61,269.7,268.88,269.02,17400.0
2008-06-20 13:40:00,269.0,269.3,269.0,269.21,11100.0,269.0,269.3,269.0,269.21,11100.0
2008-06-20 13:45:00,269.15,270.65,269.15,270.33,29900.0,269.15,270.65,269.15,270.33,29900.0
2008-06-20 13:50:00,270.33,270.33,269.75,269.94,13000.0,270.33,270.33,269.75,269.94,13000.0
2008-06-20 13:55:00,269.94,270.0,269.58,269.99,12500.0,269.94,270.0,269.58,269.99,12500.0
2008-06-20 14:00:00,269.82,270.0,269.22,269.22,25000.0,269.82,270.0,269.22,269.22,25000.0
2008-06-20 14:05:00,269.22,269.7,268.7,268.79,30400.0,269.22,269.7,268.7,268.79,30400.0
2008-06-20 14:10:00,268.9,269.0,267.87,267.99,43600.0,268.9,269.0,267.87,267.99,43600.0
2008-06-20 14:15:00,267.9,268.94,267.49,268.5,41800.0,267.9,268.94,267.49,268.5,41800.0
2008-06-20 14:20:00,268.5,268.71,267.6,268.17,21100.0,268.5,268.71,267.6,268.17,21100.0
2008-06-20 14:25:00,268.38,268.49,267.99,268.38,8500.0,268.38,268.49,267.99,268.38,8500.0
2008-06-20 14:30:00,268.45,268.9,268.3,268.3,11700.0,268.45,268.9,268.3,268.3,11700.0
2008-06-20 14:35:00,268.41,268.41,266.94,267.14,47400.0,268.41,268.41,266.94,267.14,47400.0
2008-06-20 14:40:00,267.03,267.27,266.6,266.77,32600.0,267.03,267.27,266.6,266.77,32600.0
2008-06-20 14:45:00,266.64,267.5,266.63,267.22,34500.0,266.64,267.5,266.63,267.22,34500.0
2008-06-20 14:50:00,267.43,267.8,266.5,266.5,30700.0,267.43,267.8,266.5,266.5,30700.0
2008-06-20 14:55:00,266.51,266.86,265.5,266.13,37800.0,266.51,266.86,265.5,266.13,37800.0
2008-06-20 15:00:00,266.12,266.77,266.0,266.14,38300.0,266.12,266.77,266.0,266.14,38300.0
2008-06-20 15:05:00,266.04,267.0,265.85,266.13,39500.0,266.04,267.0,265.85,266.13,39500.0
2008-06-20 15:10:00,266.12,266.34,265.7,266.0,30500.0,266.12,266.34,265.7,266.0,30500.0
2008-06-20 15:15:00,265.96,266.06,265.49,265.49,23100.0,265.96,266.06,265.49,265.49,23100.0
2008-06-20 15:20:00,265.49,266.03,265.2,266.03,52300.0,265.49,266.03,265.2,266.03,52300.0
2008-06-20 15:25:00,266.03,266.44,265.57,266.3,26000.0,266.03,266.44,265.57,266.3,26000.0
2008-06-20 15:30:00,266.25,266.27,265.54,265.83,21500.0,266.25,266.27,265.54,265.83,21500.0
2008-06-20 15:35:00,265.72,265.85,265.24,265.7,34300.0,265.72,265.85,265.24,265.7,34300.0
2008-06-20 15:40:00,265.69,266.9,265.5,266.9,46400.0,265.69,266.9,265.5,266.9,46400.0
2008-06-20 15:45:00,266.72,267.25,265.76,265.76,62800.0,266.72,267.25,265.76,265.76,62800.0
2008-06-20 15:50:00,265.92,268.76,265.76,268.59,97500.0,265.92,268.76,265.76,268.59,97500.0
2008-06-20 15:55:00,268.57,268.72,267.74,268.22,77600.0,268.57,268.72,267.74,268.22,77600.0
2008-06-23 09:30:00,274.9,279.97,274.56,279.96,267700.0,274.9,279.97,274.56,279.96,267700.0
2008-06-23 09:35:00,279.96,283.66,279.82,283.28,237000.0,279.96,283.66,279.82,283.28,237000.0
2008-06-23 09:40:00,283.46,284.64,282.37,282.86,215000.0,283.46,284.64,282.37,282.86,215000.0
2008-06-23 09:45:00,282.68,283.35,281.5,283.2,163800.0,282.68,283.35,281.5,283.2,163800.0
2008-06-23 09:50:00,283.2,284.65,282.3,284.65,115100.0,283.2,284.65,282.3,284.65,115100.0
2008-06-23 09:55:00,284.7,284.73,282.5,282.88,80200.0,284.7,284.73,282.5,282.88,80200.0
2008-06-23 10:00:00,282.87,283.08,281.33,281.33,101000.0,282.87,283.08,281.33,281.33,101000.0
2008-06-23 10:05:00,281.51,283.75,281.32,283.44,89600.0,281.51,283.75,281.32,283.44,89600.0
2008-06-23 10:10:00,283.48,284.25,283.15,284.0,65700.0,283.48,284.25,283.15,284.0,65700.0
2008-06-23 10:15:00,284.09,284.19,282.8,283.2,43800.0,284.09,284.19,282.8,283.2,43800.0
2008-06-23 10:20:00,283.36,285.37,282.65,285.02,117200.0,283.36,285.37,282.65,285.02,117200.0
2008-06-23 10:25:00,285.0,285.16,284.04,284.64,77100.0,285.0,285.16,284.04,284.64,77100.0
2008-06-23 10:30:00,284.79,286.09,284.43,285.71,82100.0,284.79,286.09,284.43,285.71,82100.0
2008-06-23 10:35:00,285.69,285.77,285.01,285.55,43000.0,285.69,285.77,285.01,285.55,43000.0
2008-06-23 10:40:00,285.55,286.1,284.0,284.37,67400.0,285.55,286.1,284.0,284.37,67400.0
2008-06-23 10:45:00,284.37,284.82,283.4,283.53,58100.0,284.37,284.82,283.4,283.53,58100.0
2008-06-23 10:50:00,283.41,283.6,283.02,283.59,51400.0,283.41,283.6,283.02,283.59,51400.0
2008-06-23 10:55:00,283.46,285.0,283.2,284.84,60800.0,283.46,285.0,283.2,284.84,60800.0
2008-06-23 11:00:00,285.0,285.65,284.56,285.21,55000.0,285.0,285.65,284.56,285.21,55000.0
2008-06-23 11:05:00,285.31,285.5,284.21,284.85,52300.0,285.31,285.5,284.21,284.85,52300.0
2008-06-23 11:10:00,284.86,284.99,283.79,284.25,29500.0,284.86,284.99,283.79,284.25,29500.0
2008-06-23 11:15:00,284.43,285.35,283.47,283.89,62400.0,284.43,285.35,283.47,283.89,62400.0
2008-06-23 11:20:00,284.0,284.76,283.5,283.5,37400.0,284.0,284.76,283.5,283.5,37400.0
2008-06-23 11:25:00,283.34,284.31,283.31,283.96,27600.0,283.34,284.31,283.31,283.96,27600.0
2008-06-23 11:30:00,284.1,284.81,284.07,284.69,15000.0,284.1,284.81,284.07,284.69,15000.0
2008-06-23 11:35:00,284.66,285.26,284.15,284.72,22500.0,284.66,285.26,284.15,284.72,22500.0
2008-06-23 11:40:00,284.69,284.84,284.27,284.52,9200.0,284.69,284.84,284.27,284.52,9200.0
2008-06-23 11:45:00,284.7,284.99,284.06,284.06,15000.0,284.7,284.99,284.06,284.06,15000.0
2008-06-23 11:50:00,284.1,284.99,284.02,284.98,11700.0,284.1,284.99,284.02,284.98,11700.0
2008-06-23 11:55:00,284.85,285.7,284.7,285.28,36800.0,284.85,285.7,284.7,285.28,36800.0
2008-06-23 12:00:00,285.38,285.5,284.6,285.14,28900.0,285.38,285.5,284.6,285.14,28900.0
2008-06-23 12:05:00,285.33,285.5,284.89,284.96,15700.0,285.33,285.5,284.89,284.96,15700.0
2008-06-23 12:10:00,285.16,285.44,284.87,285.06,9500.0,285.16,285.44,284.87,285.06,9500.0
2008-06-23 12:15:00,285.1,285.1,284.32,284.9,12300.0,285.1,285.1,284.32,284.9,12300.0
2008-06-23 12:20:00,284.92,285.7,284.79,285.29,23100.0,284.92,285.7,284.79,285.29,23100.0
2008-06-23 12:25:00,285.29,285.72,284.87,285.29,47500.0,285.29,285.72,284.87,285.29,47500.0
2008-06-23 12:30:00,285.32,285.8,285.18,285.48,31000.0,285.32,285.8,285.18,285.48,31000.0
2008-06-23 12:35:00,285.44,286.0,285.27,285.69,30700.0,285.44,286.0,285.27,285.69,30700.0
2008-06-23 12:40:00,285.86,285.86,284.2,284.64,49800.0,285.86,285.86,284.2,284.64,49800.0
2008-06-23 12:45:00,284.73,285.38,284.44,285.12,13900.0,284.73,285.38,284.44,285.12,13900.0
2008-06-23 12:50:00,285.32,285.85,284.9,285.57,32400.0,285.32,285.85,284.9,285.57,32400.0
2008-06-23 12:55:00,285.52,286.63,285.44,286.07,55500.0,285.52,286.63,285.44,286.07,55500.0
2008-06-23 13:00:00,286.06,286.06,285.02,285.98,23500.0,286.06,286.06,285.02,285.98,23500.0
2008-06-23 13:05:00,285.98,285.98,285.01,285.38,15000.0,285.98,285.98,285.01,285.38,15000.0
2008-06-23 13:10:00,285.48,285.48,284.93,285.21,19700.0,285.48,285.48,284.93,285.21,19700.0
2008-06-23 13:15:00,285.03,285.22,284.5,285.0,19900.0,285.03,285.22,284.5,285.0,19900.0
2008-06-23 13:20:00,285.0,285.7,284.8,285.36,27700.0,285.0,285.7,284.8,285.36,27700.0
2008-06-23 13:25:00,285.43,285.63,285.05,285.2,7700.0,285.43,285.63,285.05,285.2,7700.0
2008-06-23 13:30:00,285.35,285.72,285.22,285.6,7600.0,285.35,285.72,285.22,285.6,7600.0
2008-06-23 13:35:00,285.74,286.6,285.61,286.05,28900.0,285.74,286.6,285.61,286.05,28900.0
2008-06-23 13:40:00,286.09,286.26,285.76,285.95,20800.0,286.09,286.26,285.76,285.95,20800.0
2008-06-23 13:45:00,285.95,286.65,285.76,286.25,23800.0,285.95,286.65,285.76,286.25,23800.0
2008-06-23 13:50:00,286.24,286.95,286.17,286.91,24800.0,286.24,286.95,286.17,286.91,24800.0
2008-06-23 13:55:00,286.91,287.35,286.59,286.8,53300.0,286.91,287.35,286.59,286.8,53300.0
2008-06-23 14:00:00,286.69,287.0,286.37,286.55,30800.0,286.69,287.0,286.37,286.55,30800.0
2008-06-23 14:05:00,286.57,286.65,285.5,286.21,38500.0,286.57,286.65,285.5,286.21,38500.0
2008-06-23 14:10:00,286.12,286.55,285.75,286.23,25800.0,286.12,286.55,285.75,286.23,25800.0
2008-06-23 14:15:00,286.23,287.29,285.79,287.29,38800.0,286.23,287.29,285.79,287.29,38800.0
2008-06-23 14:20:00,287.29,287.33,286.33,286.58,26700.0,287.29,287.33,286.33,286.58,26700.0
2008-06-23 14:25:00,286.77,286.99,286.13,286.83,29900.0,286.77,286.99,286.13,286.83,29900.0
2008-06-23 14:30:00,286.65,287.2,286.5,286.96,38300.0,286.65,287.2,286.5,286.96,38300.0
2008-06-23 14:35:00,286.97,288.0,286.83,287.7,51600.0,286.97,288.0,286.83,287.7,51600.0
2008-06-23 14:40:00,287.58,288.0,287.15,287.67,35500.0,287.58,288.0,287.15,287.67,35500.0
2008-06-23 14:45:00,287.63,287.87,287.11,287.51,30000.0,287.63,287.87,287.11,287.51,30000.0
2008-06-23 14:50:00,287.4,287.92,286.84,286.95,46600.0,287.4,287.92,286.84,286.95,46600.0
2008-06-23 14:55:00,286.95,287.68,286.66,287.61,31200.0,286.95,287.68,286.66,287.61,31200.0
2008-06-23 15:00:00,287.59,287.65,286.76,287.21,62500.0,287.59,287.65,286.76,287.21,62500.0
2008-06-23 15:05:00,287.09,287.63,287.08,287.2,25400.0,287.09,287.63,287.08,287.2,25400.0
2008-06-23 15:10:00,287.3,287.45,286.89,287.04,20800.0,287.3,287.45,286.89,287.04,20800.0
2008-06-23 15:15:00,286.93,287.29,286.31,286.5,52100.0,286.93,287.29,286.31,286.5,52100.0
2008-06-23 15:20:00,286.59,286.68,286.28,286.54,25200.0,286.59,286.68,286.28,286.54,25200.0
2008-06-23 15:25:00,286.44,286.97,285.75,286.97,59300.0,286.44,286.97,285.75,286.97,59300.0
2008-06-23 15:30:00,286.97,287.21,286.46,286.76,31700.0,286.97,287.21,286.46,286.76,31700.0
2008-06-23 15:35:00,286.77,287.82,286.55,287.72,36200.0,286.77,287.82,286.55,287.72,36200.0
2008-06-23 15:40:00,287.76,287.89,286.85,286.92,50300.0,287.76,287.89,286.85,286.92,50300.0
2008-06-23 15:45:00,286.92,287.55,286.92,287.54,34500.0,286.92,287.55,286.92,287.54,34500.0
2008-06-23 15:50:00,287.58,287.61,286.85,287.6,50900.0,287.58,287.61,286.85,287.6,50900.0
2008-06-23 15:55:00,287.6,288.0,287.4,288.0,85900.0,287.6,288.0,287.4,288.0,85900.0
2008-06-24 09:30:00,286.16,287.4,285.08,287.4,73000.0,286.16,287.4,285.08,287.4,73000.0
2008-06-24 09:35:00,287.07,291.02,287.05,290.61,134200.0,287.07,291.02,287.05,290.61,134200.0
2008-06-24 09:40:00,290.65,290.87,287.72,288.35,100700.0,290.65,290.87,287.72,288.35,100700.0
2008-06-24 09:45:00,288.07,288.66,286.65,287.34,63300.0,288.07,288.66,286.65,287.34,63300.0
2008-06-24 09:50:00,287.19,287.5,286.53,287.15,57000.0,287.19,287.5,286.53,287.15,57000.0
2008-06-24 09:55:00,287.3,288.55,287.13,288.12,37400.0,287.3,288.55,287.13,288.12,37400.0
2008-06-24 10:00:00,288.12,288.12,284.51,284.7,100500.0,288.12,288.12,284.51,284.7,100500.0
2008-06-24 10:05:00,284.87,285.39,283.0,283.83,85900.0,284.87,285.39,283.0,283.83,85900.0
2008-06-24 10:10:00,283.82,286.44,283.6,286.22,52300.0,283.82,286.44,283.6,286.22,52300.0
2008-06-24 10:15:00,286.33,287.49,286.0,286.97,61600.0,286.33,287.49,286.0,286.97,61600.0
2008-06-24 10:20:00,287.0,287.24,286.0,286.5,27100.0,287.0,287.24,286.0,286.5,27100.0
2008-06-24 10:25:00,286.5,286.53,285.3,285.85,32300.0,286.5,286.53,285.3,285.85,32300.0
2008-06-24 10:30:00,286.03,286.6,285.6,285.89,21600.0,286.03,286.6,285.6,285.89,21600.0
2008-06-24 10:35:00,285.75,285.75,284.41,285.0,48200.0,285.75,285.75,284.41,285.0,48200.0
2008-06-24 10:40:00,284.82,285.92,284.41,285.84,20600.0,284.82,285.92,284.41,285.84,20600.0
2008-06-24 10:45:00,285.86,287.0,285.5,286.16,40700.0,285.86,287.0,285.5,286.16,40700.0
2008-06-24 10:50:00,286.42,287.08,286.16,286.38,18600.0,286.42,287.08,286.16,286.38,18600.0
2008-06-24 10:55:00,286.36,286.6,285.43,286.07,37800.0,286.36,286.6,285.43,286.07,37800.0
2008-06-24 11:00:00,285.87,286.03,285.34,285.68,22700.0,285.87,286.03,285.34,285.68,22700.0
2008-06-24 11:05:00,285.73,286.36,285.63,286.21,15900.0,285.73,286.36,285.63,286.21,15900.0
2008-06-24 11:10:00,286.3,286.3,284.9,285.56,26000.0,286.3,286.3,284.9,285.56,26000.0
2008-06-24 11:15:00,285.56,286.7,285.2,286.7,35500.0,285.56,286.7,285.2,286.7,35500.0
2008-06-24 11:20:00,286.64,286.98,285.97,286.25,17800.0,286.64,286.98,285.97,286.25,17800.0
2008-06-24 11:25:00,286.32,286.84,285.85,285.86,15800.0,286.32,286.84,285.85,285.86,15800.0
2008-06-24 11:30:00,286.0,286.0,284.52,285.39,28900.0,286.0,286.0,284.52,285.39,28900.0
2008-06-24 11:35:00,285.37,285.39,284.3,284.71,27000.0,285.37,285.39,284.3,284.71,27000.0
2008-06-24 11:40:00,284.9,285.43,284.3,284.77,19000.0,284.9,285.43,284.3,284.77,19000.0
2008-06-24 11:45:00,284.66,285.78,284.66,285.65,15700.0,284.66,285.78,284.66,285.65,15700.0
2008-06-24 11:50:00,285.77,286.86,285.53,286.54,29800.0,285.77,286.86,285.53,286.54,29800.0
2008-06-24 11:55:00,286.76,286.86,285.99,286.07,18400.0,286.76,286.86,285.99,286.07,18400.0
2008-06-24 12:00:00,286.32,286.72,285.64,286.69,8800.0,286.32,286.72,285.64,286.69,8800.0
2008-06-24 12:05:00,286.7,287.2,286.43,286.66,20800.0,286.7,287.2,286.43,286.66,20800.0
2008-06-24 12:10:00,286.88,286.88,286.15,286.19,18500.0,286.88,286.88,286.15,286.19,18500.0
2008-06-24 12:15:00,286.45,286.72,285.79,286.61,17700.0,286.45,286.72,285.79,286.61,17700.0
2008-06-24 12:20:00,286.47,287.51,286.33,287.35,31700.0,286.47,287.51,286.33,287.35,31700.0
2008-06-24 12:25:00,287.55,288.47,287.13,287.47,32300.0,287.55,288.47,287.13,287.47,32300.0
2008-06-24 12:30:00,287.78,288.5,287.78,288.41,24600.0,287.78,288.5,287.78,288.41,24600.0
2008-06-24 12:35:00,288.18,289.47,288.0,289.34,33500.0,288.18,289.47,288.0,289.34,33500.0
2008-06-24 12:40:00,289.19,289.9,288.49,288.64,24200.0,289.19,289.9,288.49,288.64,24200.0
2008-06-24 12:45:00,288.64,289.42,288.62,289.42,22200.0,288.64,289.42,288.62,289.42,22200.0
2008-06-24 12:50:00,289.42,289.5,288.62,289.0,25400.0,289.42,289.5,288.62,289.0,25400.0
2008-06-24 12:55:00,288.91,289.17,288.54,288.78,27200.0,288.91,289.17,288.54,288.78,27200.0
2008-06-24 13:00:00,288.89,289.29,288.7,289.15,33600.0,288.89,289.29,288.7,289.15,33600.0
2008-06-24 13:05:00,289.07,289.3,288.72,289.02,17400.0,289.07,289.3,288.72,289.02,17400.0
2008-06-24 13:10:00,289.24,289.93,288.96,289.65,20300.0,289.24,289.93,288.96,289.65,20300.0
2008-06-24 13:15:00,289.63,289.95,289.07,289.76,22500.0,289.63,289.95,289.07,289.76,22500.0
2008-06-24 13:20:00,289.75,290.75,289.51,290.55,41500.0,289.75,290.75,289.51,290.55,41500.0
2008-06-24 13:25:00,290.51,290.9,290.24,290.34,22400.0,290.51,290.9,290.24,290.34,22400.0
2008-06-24 13:30:00,290.35,290.88,289.63,289.77,37000.0,290.35,290.88,289.63,289.77,37000.0
2008-06-24 13:35:00,289.91,290.21,289.5,289.85,32700.0,289.91,290.21,289.5,289.85,32700.0
2008-06-24 13:40:00,290.01,290.11,288.76,288.99,55300.0,290.01,290.11,288.76,288.99,55300.0
2008-06-24 13:45:00,288.93,289.92,288.82,289.7,14400.0,288.93,289.92,288.82,289.7,14400.0
2008-06-24 13:50:00,289.85,290.35,289.73,290.15,13400.0,289.85,290.35,289.73,290.15,13400.0
2008-06-24 13:55:00,290.03,290.85,289.96,290.79,22500.0,290.03,290.85,289.96,290.79,22500.0
2008-06-24 14:00:00,290.79,290.97,290.44,290.89,21200.0,290.79,290.97,290.44,290.89,21200.0
2008-06-24 14:05:00,290.87,290.89,290.01,290.06,14200.0,290.87,290.89,290.01,290.06,14200.0
2008-06-24 14:10:00,290.29,291.56,290.09,291.35,42600.0,290.29,291.56,290.09,291.35,42600.0
2008-06-24 14:15:00,291.26,291.9,290.94,291.68,25200.0,291.26,291.9,290.94,291.68,25200.0
2008-06-24 14:20:00,291.8,292.48,291.8,292.11,40700.0,291.8,292.48,291.8,292.11,40700.0
2008-06-24 14:25:00,292.15,292.88,291.97,292.33,39700.0,292.15,292.88,291.97,292.33,39700.0
2008-06-24 14:30:00,292.55,292.57,291.36,291.65,34200.0,292.55,292.57,291.36,291.65,34200.0
2008-06-24 14:35:00,291.61,291.94,290.8,291.0,31000.0,291.61,291.94,290.8,291.0,31000.0
2008-06-24 14:40:00,291.15,291.17,290.1,290.3,37400.0,291.15,291.17,290.1,290.3,37400.0
2008-06-24 14:45:00,290.3,290.8,288.73,289.4,39100.0,290.3,290.8,288.73,289.4,39100.0
2008-06-24 14:50:00,289.51,290.08,289.15,289.74,18100.0,289.51,290.08,289.15,289.74,18100.0
2008-06-24 14:55:00,289.79,290.29,289.3,289.91,16000.0,289.79,290.29,289.3,289.91,16000.0
2008-06-24 15:00:00,289.68,291.0,289.68,290.91,21200.0,289.68,291.0,289.68,290.91,21200.0
2008-06-24 15:05:00,290.7,290.8,289.03,289.3,29200.0,290.7,290.8,289.03,289.3,29200.0
2008-06-24 15:10:00,289.46,289.73,287.8,288.23,38300.0,289.46,289.73,287.8,288.23,38300.0
2008-06-24 15:15:00,288.22,288.35,287.46,287.96,62600.0,288.22,288.35,287.46,287.96,62600.0
2008-06-24 15:20:00,287.8,289.0,287.77,288.46,31000.0,287.8,289.0,287.77,288.46,31000.0
2008-06-24 15:25:00,288.26,288.35,286.82,287.31,38600.0,288.26,288.35,286.82,287.31,38600.0
2008-06-24 15:30:00,287.34,287.84,286.64,287.3,37800.0,287.34,287.84,286.64,287.3,37800.0
2008-06-24 15:35:00,287.3,287.8,286.07,286.49,30900.0,287.3,287.8,286.07,286.49,30900.0
2008-06-24 15:40:00,286.71,287.47,286.13,287.47,26800.0,286.71,287.47,286.13,287.47,26800.0
2008-06-24 15:45:00,287.4,287.65,286.13,286.22,27500.0,287.4,287.65,286.13,286.22,27500.0
2008-06-24 15:50:00,286.42,287.08,286.3,286.97,25100.0,286.42,287.08,286.3,286.97,25100.0
2008-06-24 15:55:00,287.03,288.21,287.03,287.77,43300.0,287.03,288.21,287.03,287.77,43300.0
2008-06-25 09:30:00,292.6,292.6,290.52,291.5,55900.0,292.6,292.6,290.52,291.5,55900.0
2008-06-25 09:35:00,291.26,291.45,289.75,290.27,52700.0,291.26,291.45,289.75,290.27,52700.0
2008-06-25 09:40:00,290.23,290.43,288.29,289.0,63200.0,290.23,290.43,288.29,289.0,63200.0
2008-06-25 09:45:00,289.1,290.28,287.45,287.92,51900.0,289.1,290.28,287.45,287.92,51900.0
2008-06-25 09:50:00,287.65,288.84,287.45,287.8,39900.0,287.65,288.84,287.45,287.8,39900.0
2008-06-25 09:55:00,287.84,287.99,285.2,285.68,59200.0,287.84,287.99,285.2,285.68,59200.0
2008-06-25 10:00:00,285.51,287.12,285.4,286.0,43900.0,285.51,287.12,285.4,286.0,43900.0
2008-06-25 10:05:00,286.01,286.55,285.62,286.12,24500.0,286.01,286.55,285.62,286.12,24500.0
2008-06-25 10:10:00,285.68,286.08,284.05,284.13,40800.0,285.68,286.08,284.05,284.13,40800.0
2008-06-25 10:15:00,284.45,285.45,284.25,284.84,25700.0,284.45,285.45,284.25,284.84,25700.0
2008-06-25 10:20:00,284.82,285.77,284.5,285.14,40100.0,284.82,285.77,284.5,285.14,40100.0
2008-06-25 10:25:00,285.09,286.15,284.78,285.62,42300.0,285.09,286.15,284.78,285.62,42300.0
2008-06-25 10:30:00,285.7,287.43,285.55,287.02,38100.0,285.7,287.43,285.55,287.02,38100.0
2008-06-25 10:35:00,287.22,287.28,285.0,285.34,48500.0,287.22,287.28,285.0,285.34,48500.0
2008-06-25 10:40:00,285.34,285.54,284.5,285.44,19800.0,285.34,285.54,284.5,285.44,19800.0
2008-06-25 10:45:00,285.19,285.85,284.99,285.26,18900.0,285.19,285.85,284.99,285.26,18900.0
2008-06-25 10:50:00,285.44,285.49,284.75,284.75,24500.0,285.44,285.49,284.75,284.75,24500.0
2008-06-25 10:55:00,284.91,285.0,283.46,284.3,52900.0,284.91,285.0,283.46,284.3,52900.0
2008-06-25 11:00:00,284.3,284.89,284.3,284.49,11800.0,284.3,284.89,284.3,284.49,11800.0
2008-06-25 11:05:00,284.49,284.66,282.57,283.28,37700.0,284.49,284.66,282.57,283.28,37700.0
2008-06-25 11:10:00,282.96,284.0,282.83,283.75,31000.0,282.96,284.0,282.83,283.75,31000.0
2008-06-25 11:15:00,283.61,284.34,283.11,283.28,29200.0,283.61,284.34,283.11,283.28,29200.0
2008-06-25 11:20:00,283.22,283.53,282.47,282.47,16400.0,283.22,283.53,282.47,282.47,16400.0
2008-06-25 11:25:00,282.58,283.14,282.1,283.0,20800.0,282.58,283.14,282.1,283.0,20800.0
2008-06-25 11:30:00,282.9,283.13,282.31,282.66,16200.0,282.9,283.13,282.31,282.66,16200.0
2008-06-25 11:35:00,282.63,282.63,281.5,282.1,20300.0,282.63,282.63,281.5,282.1,20300.0
2008-06-25 11:40:00,282.14,282.43,281.44,281.81,12600.0,282.14,282.43,281.44,281.81,12600.0
2008-06-25 11:45:00,281.61,282.75,281.61,282.75,14400.0,281.61,282.75,281.61,282.75,14400.0
2008-06-25 11:50:00,282.81,283.4,282.81,283.06,17700.0,282.81,283.4,282.81,283.06,17700.0
2008-06-25 11:55:00,283.16,284.36,283.16,284.04,32200.0,283.16,284.36,283.16,284.04,32200.0
2008-06-25 12:00:00,284.25,284.38,283.82,284.16,10500.0,284.25,284.38,283.82,284.16,10500.0
2008-06-25 12:05:00,284.26,284.49,283.92,284.18,26300.0,284.26,284.49,283.92,284.18,26300.0
2008-06-25 12:10:00,284.04,285.08,284.04,284.81,22000.0,284.04,285.08,284.04,284.81,22000.0
2008-06-25 12:15:00,284.62,284.62,283.5,283.63,26900.0,284.62,284.62,283.5,283.63,26900.0
2008-06-25 12:20:00,283.63,284.65,283.41,284.43,9100.0,283.63,284.65,283.41,284.43,9100.0
2008-06-25 12:25:00,284.6,284.94,284.24,284.43,16200.0,284.6,284.94,284.24,284.43,16200.0
2008-06-25 12:30:00,284.39,285.43,284.2,285.2,12700.0,284.39,285.43,284.2,285.2,12700.0
2008-06-25 12:35:00,285.3,285.3,284.33,284.34,6500.0,285.3,285.3,284.33,284.34,6500.0
2008-06-25 12:40:00,284.5,285.25,284.5,284.78,8700.0,284.5,285.25,284.5,284.78,8700.0
2008-06-25 12:45:00,284.86,285.02,284.25,284.26,12100.0,284.86,285.02,284.25,284.26,12100.0
2008-06-25 12:50:00,284.24,285.3,283.54,284.04,12400.0,284.24,285.3,283.54,284.04,12400.0
2008-06-25 12:55:00,284.22,285.12,284.14,284.66,11600.0,284.22,285.12,284.14,284.66,11600.0
2008-06-25 13:00:00,284.59,285.25,284.23,285.11,9500.0,284.59,285.25,284.23,285.11,9500.0
2008-06-25 13:05:00,285.2,286.87,285.14,286.4,25900.0,285.2,286.87,285.14,286.4,25900.0
2008-06-25 13:10:00,286.38,286.97,286.27,286.48,16800.0,286.38,286.97,286.27,286.48,16800.0
2008-06-25 13:15:00,286.42,286.67,285.43,285.72,22900.0,286.42,286.67,285.43,285.72,22900.0
2008-06-25 13:20:00,285.77,286.28,285.57,286.09,22100.0,285.77,286.28,285.57,286.09,22100.0
2008-06-25 13:25:00,286.25,286.49,285.67,286.35,11100.0,286.25,286.49,285.67,286.35,11100.0
2008-06-25 13:30:00,286.42,286.65,285.94,286.0,6300.0,286.42,286.65,285.94,286.0,6300.0
2008-06-25 13:35:00,286.0,286.56,285.51,285.69,7900.0,286.0,286.56,285.51,285.69,7900.0
2008-06-25 13:40:00,285.93,286.35,285.8,285.8,13000.0,285.93,286.35,285.8,285.8,13000.0
2008-06-25 13:45:00,285.8,286.39,285.7,285.93,11400.0,285.8,286.39,285.7,285.93,11400.0
2008-06-25 13:50:00,285.88,286.07,285.5,285.5,17700.0,285.88,286.07,285.5,285.5,17700.0
2008-06-25 13:55:00,285.49,285.74,285.02,285.54,8900.0,285.49,285.74,285.02,285.54,8900.0
2008-06-25 14:00:00,285.72,285.72,284.69,285.37,15800.0,285.72,285.72,284.69,285.37,15800.0
2008-06-25 14:05:00,285.36,285.46,284.84,285.0,12800.0,285.36,285.46,284.84,285.0,12800.0
2008-06-25 14:10:00,285.2,286.1,284.64,286.1,23500.0,285.2,286.1,284.64,286.1,23500.0
2008-06-25 14:15:00,286.02,286.65,285.75,286.65,23500.0,286.02,286.65,285.75,286.65,23500.0
2008-06-25 14:20:00,286.65,287.34,285.99,286.51,35500.0,286.65,287.34,285.99,286.51,35500.0
2008-06-25 14:25:00,286.32,286.51,284.51,284.7,27000.0,286.32,286.51,284.51,284.7,27000.0
2008-06-25 14:30:00,284.53,286.43,284.12,286.06,40500.0,284.53,286.43,284.12,286.06,40500.0
2008-06-25 14:35:00,286.08,287.16,286.08,286.13,24600.0,286.08,287.16,286.08,286.13,24600.0
2008-06-25 14:40:00,286.13,287.15,285.87,287.11,20100.0,286.13,287.15,285.87,287.11,20100.0
2008-06-25 14:45:00,286.81,287.72,286.02,287.47,18000.0,286.81,287.72,286.02,287.47,18000.0
2008-06-25 14:50:00,287.6,288.5,287.29,287.7,33000.0,287.6,288.5,287.29,287.7,33000.0
2008-06-25 14:55:00,287.63,288.39,286.74,287.94,18800.0,287.63,288.39,286.74,287.94,18800.0
2008-06-25 15:00:00,288.1,290.0,287.92,289.55,47900.0,288.1,290.0,287.92,289.55,47900.0
2008-06-25 15:05:00,289.7,291.0,289.53,290.64,46700.0,289.7,291.0,289.53,290.64,46700.0
2008-06-25 15:10:00,290.54,290.64,289.03,289.24,41500.0,290.54,290.64,289.03,289.24,41500.0
2008-06-25 15:15:00,289.19,290.24,289.12,289.94,21500.0,289.19,290.24,289.12,289.94,21500.0
2008-06-25 15:20:00,289.81,289.83,288.67,289.14,35200.0,289.81,289.83,288.67,289.14,35200.0
2008-06-25 15:25:00,289.16,289.77,288.5,289.54,22600.0,289.16,289.77,288.5,289.54,22600.0
2008-06-25 15:30:00,289.54,289.55,288.31,288.31,18500.0,289.54,289.55,288.31,288.31,18500.0
2008-06-25 15:35:00,288.44,288.99,288.11,288.69,47400.0,288.44,288.99,288.11,288.69,47400.0
2008-06-25 15:40:00,288.55,289.06,288.25,288.46,22400.0,288.55,289.06,288.25,288.46,22400.0
2008-06-25 15:45:00,288.33,288.84,287.55,287.72,34800.0,288.33,288.84,287.55,287.72,34800.0
2008-06-25 15:50:00,287.92,289.23,287.92,289.07,50400.0,287.92,289.23,287.92,289.07,50400.0
2008-06-25 15:55:00,288.88,290.26,288.74,290.13,46200.0,288.88,290.26,288.74,290.13,46200.0
2008-06-26 09:30:00,286.99,286.99,284.04,286.58,71900.0,286.99,286.99,284.04,286.58,71900.0
2008-06-26 09:35:00,286.55,286.55,284.64,285.65,38100.0,286.55,286.55,284.64,285.65,38100.0
2008-06-26 09:40:00,285.93,286.3,283.0,283.21,68900.0,285.93,286.3,283.0,283.21,68900.0
2008-06-26 09:45:00,283.0,283.42,282.32,282.7,53200.0,283.0,283.42,282.32,282.7,53200.0
2008-06-26 09:50:00,282.64,283.33,281.88,283.0,45000.0,282.64,283.33,281.88,283.0,45000.0
2008-06-26 09:55:00,283.04,283.25,282.09,282.83,39400.0,283.04,283.25,282.09,282.83,39400.0
2008-06-26 10:00:00,283.09,284.45,282.75,282.75,50800.0,283.09,284.45,282.75,282.75,50800.0
2008-06-26 10:05:00,282.76,283.27,282.21,282.85,26400.0,282.76,283.27,282.21,282.85,26400.0
2008-06-26 10:10:00,282.83,282.9,282.31,282.84,12800.0,282.83,282.9,282.31,282.84,12800.0
2008-06-26 10:15:00,282.71,284.26,282.3,283.83,28700.0,282.71,284.26,282.3,283.83,28700.0
2008-06-26 10:20:00,283.9,284.0,282.53,282.8,33500.0,283.9,284.0,282.53,282.8,33500.0
2008-06-26 10:25:00,282.87,284.0,282.0,283.36,47100.0,282.87,284.0,282.0,283.36,47100.0
2008-06-26 10:30:00,283.43,284.06,282.5,282.63,22600.0,283.43,284.06,282.5,282.63,22600.0
2008-06-26 10:35:00,282.77,283.0,281.0,281.35,46800.0,282.77,283.0,281.0,281.35,46800.0
2008-06-26 10:40:00,281.49,281.55,280.33,281.26,32700.0,281.49,281.55,280.33,281.26,32700.0
2008-06-26 10:45:00,281.26,281.26,280.0,280.31,37400.0,281.26,281.26,280.0,280.31,37400.0
2008-06-26 10:50:00,280.34,280.88,279.7,279.73,30500.0,280.34,280.88,279.7,279.73,30500.0
2008-06-26 10:55:00,279.72,279.99,277.53,277.66,42700.0,279.72,279.99,277.53,277.66,42700.0
2008-06-26 11:00:00,277.98,278.38,277.08,278.06,41700.0,277.98,278.38,277.08,278.06,41700.0
2008-06-26 11:05:00,278.37,278.79,277.9,278.38,29100.0,278.37,278.79,277.9,278.38,29100.0
2008-06-26 11:10:00,278.36,278.62,277.87,277.92,30800.0,278.36,278.62,277.87,277.92,30800.0
2008-06-26 11:15:00,278.1,278.69,277.12,277.25,30100.0,278.1,278.69,277.12,277.25,30100.0
2008-06-26 11:20:00,277.18,277.43,274.89,275.14,71700.0,277.18,277.43,274.89,275.14,71700.0
2008-06-26 11:25:00,275.15,275.33,274.11,274.44,56500.0,275.15,275.33,274.11,274.44,56500.0
2008-06-26 11:30:00,274.35,275.41,273.82,274.76,44000.0,274.35,275.41,273.82,274.76,44000.0
2008-06-26 11:35:00,274.76,274.99,273.01,273.11,29400.0,274.76,274.99,273.01,273.11,29400.0
2008-06-26 11:40:00,273.04,274.8,272.85,274.8,32300.0,273.04,274.8,272.85,274.8,32300.0
2008-06-26 11:45:00,274.8,275.22,273.9,275.01,26700.0,274.8,275.22,273.9,275.01,26700.0
2008-06-26 11:50:00,274.98,275.5,274.09,274.46,36400.0,274.98,275.5,274.09,274.46,36400.0
2008-06-26 11:55:00,274.54,275.93,274.43,275.67,29400.0,274.54,275.93,274.43,275.67,29400.0
2008-06-26 12:00:00,275.56,275.69,275.01,275.48,5900.0,275.56,275.69,275.01,275.48,5900.0
2008-06-26 12:05:00,275.42,275.59,274.1,274.33,21600.0,275.42,275.59,274.1,274.33,21600.0
2008-06-26 12:10:00,274.12,274.29,272.82,273.73,35800.0,274.12,274.29,272.82,273.73,35800.0
2008-06-26 12:15:00,273.16,274.3,273.16,273.51,9200.0,273.16,274.3,273.16,273.51,9200.0
2008-06-26 12:20:00,273.59,273.93,273.05,273.41,16900.0,273.59,273.93,273.05,273.41,16900.0
2008-06-26 12:25:00,273.42,273.43,272.55,272.9,21400.0,273.42,273.43,272.55,272.9,21400.0
2008-06-26 12:30:00,272.81,273.32,272.51,272.83,20200.0,272.81,273.32,272.51,272.83,20200.0
2008-06-26 12:35:00,272.87,273.49,272.48,273.21,30500.0,272.87,273.49,272.48,273.21,30500.0
2008-06-26 12:40:00,272.97,273.94,272.7,273.57,17900.0,272.97,273.94,272.7,273.57,17900.0
2008-06-26 12:45:00,273.59,274.25,272.92,273.59,28600.0,273.59,274.25,272.92,273.59,28600.0
2008-06-26 12:50:00,273.64,274.4,273.41,274.03,24200.0,273.64,274.4,273.41,274.03,24200.0
2008-06-26 12:55:00,274.02,274.89,273.67,274.5,19700.0,274.02,274.89,273.67,274.5,19700.0
2008-06-26 13:00:00,274.3,275.58,274.3,274.95,31400.0,274.3,275.58,274.3,274.95,31400.0
2008-06-26 13:05:00,274.95,275.4,274.59,274.7,22300.0,274.95,275.4,274.59,274.7,22300.0
2008-06-26 13:10:00,274.86,275.01,274.51,274.96,10800.0,274.86,275.01,274.51,274.96,10800.0
2008-06-26 13:15:00,275.0,275.05,274.72,274.81,4000.0,275.0,275.05,274.72,274.81,4000.0
2008-06-26 13:20:00,274.76,274.86,274.04,274.2,9800.0,274.76,274.86,274.04,274.2,9800.0
2008-06-26 13:25:00,274.08,274.17,272.51,273.01,19200.0,274.08,274.17,272.51,273.01,19200.0
2008-06-26 13:30:00,273.35,273.68,272.6,273.33,17700.0,273.35,273.68,272.6,273.33,17700.0
2008-06-26 13:35:00,273.16,273.3,272.65,272.88,8700.0,273.16,273.3,272.65,272.88,8700.0
2008-06-26 13:40:00,272.6,273.26,272.51,272.6,10000.0,272.6,273.26,272.51,272.6,10000.0
2008-06-26 13:45:00,272.8,273.57,272.6,273.25,10000.0,272.8,273.57,272.6,273.25,10000.0
2008-06-26 13:50:00,273.13,274.5,272.86,274.5,23200.0,273.13,274.5,272.86,274.5,23200.0
2008-06-26 13:55:00,274.39,274.39,273.2,273.29,20300.0,274.39,274.39,273.2,273.29,20300.0
2008-06-26 14:00:00,273.27,273.75,273.07,273.45,11700.0,273.27,273.75,273.07,273.45,11700.0
2008-06-26 14:05:00,273.45,274.34,273.07,273.8,18600.0,273.45,274.34,273.07,273.8,18600.0
2008-06-26 14:10:00,273.52,273.83,272.6,272.94,17400.0,273.52,273.83,272.6,272.94,17400.0
2008-06-26 14:15:00,272.88,273.07,271.5,272.0,28200.0,272.88,273.07,271.5,272.0,28200.0
2008-06-26 14:20:00,271.93,272.18,271.21,271.64,17100.0,271.93,272.18,271.21,271.64,17100.0
2008-06-26 14:25:00,271.63,272.4,271.05,272.21,30200.0,271.63,272.4,271.05,272.21,30200.0
2008-06-26 14:30:00,272.42,272.74,271.64,272.33,13800.0,272.42,272.74,271.64,272.33,13800.0
2008-06-26 14:35:00,272.33,272.54,271.79,271.79,9100.0,272.33,272.54,271.79,271.79,9100.0
2008-06-26 14:40:00,271.79,272.49,271.52,271.9,15600.0,271.79,272.49,271.52,271.9,15600.0
2008-06-26 14:45:00,271.95,272.66,271.55,272.04,17000.0,271.95,272.66,271.55,272.04,17000.0
2008-06-26 14:50:00,272.04,272.86,272.03,272.19,17600.0,272.04,272.86,272.03,272.19,17600.0
2008-06-26 14:55:00,272.36,272.99,272.11,272.5,23700.0,272.36,272.99,272.11,272.5,23700.0
2008-06-26 15:00:00,272.51,273.69,272.25,273.37,20100.0,272.51,273.69,272.25,273.37,20100.0
2008-06-26 15:05:00,273.32,273.42,272.54,273.0,14800.0,273.32,273.42,272.54,273.0,14800.0
2008-06-26 15:10:00,272.9,272.95,272.25,272.35,19700.0,272.9,272.95,272.25,272.35,19700.0
2008-06-26 15:15:00,272.49,273.5,272.25,272.71,34700.0,272.49,273.5,272.25,272.71,34700.0
2008-06-26 15:20:00,272.82,273.99,272.66,273.74,21500.0,272.82,273.99,272.66,273.74,21500.0
2008-06-26 15:25:00,273.7,274.38,273.45,273.78,22600.0,273.7,274.38,273.45,273.78,22600.0
2008-06-26 15:30:00,273.65,273.94,273.16,273.65,15600.0,273.65,273.94,273.16,273.65,15600.0
2008-06-26 15:35:00,273.53,274.26,273.15,273.91,16900.0,273.53,274.26,273.15,273.91,16900.0
2008-06-26 15:40:00,273.6,274.8,273.18,274.0,35900.0,273.6,274.8,273.18,274.0,35900.0
2008-06-26 15:45:00,274.0,274.0,272.62,273.18,54100.0,274.0,274.0,272.62,273.18,54100.0
2008-06-26 15:50:00,273.58,273.87,272.0,273.26,76000.0,273.58,273.87,272.0,273.26,76000.0
2008-06-26 15:55:00,273.39,273.88,273.23,273.3,45400.0,273.39,273.88,273.23,273.3,45400.0
2008-06-27 09:30:00,269.97,271.78,267.7,270.24,83000.0,269.97,271.78,267.7,270.24,83000.0
2008-06-27 09:35:00,270.48,270.48,267.0,268.24,66100.0,270.48,270.48,267.0,268.24,66100.0
2008-06-27 09:40:00,267.75,270.0,263.0,263.97,101100.0,267.75,270.0,263.0,263.97,101100.0
2008-06-27 09:45:00,263.74,265.92,263.3,265.08,52500.0,263.74,265.92,263.3,265.08,52500.0
2008-06-27 09:50:00,265.08,266.55,264.47,265.63,52300.0,265.08,266.55,264.47,265.63,52300.0
2008-06-27 09:55:00,265.58,268.8,265.1,268.2,49500.0,265.58,268.8,265.1,268.2,49500.0
2008-06-27 10:00:00,268.12,268.56,265.3,265.88,74000.0,268.12,268.56,265.3,265.88,74000.0
2008-06-27 10:05:00,265.54,267.25,265.54,267.0,33300.0,265.54,267.25,265.54,267.0,33300.0
2008-06-27 10:10:00,266.66,267.2,265.92,266.12,37700.0,266.66,267.2,265.92,266.12,37700.0
2008-06-27 10:15:00,266.05,266.05,264.2,264.93,42700.0,266.05,266.05,264.2,264.93,42700.0
2008-06-27 10:20:00,264.93,265.91,264.51,265.52,32400.0,264.93,265.91,264.51,265.52,32400.0
2008-06-27 10:25:00,265.55,266.6,265.24,266.19,36700.0,265.55,266.6,265.24,266.19,36700.0
2008-06-27 10:30:00,266.18,268.2,266.08,268.2,60900.0,266.18,268.2,266.08,268.2,60900.0
2008-06-27 10:35:00,268.04,269.0,267.65,268.51,41700.0,268.04,269.0,267.65,268.51,41700.0
2008-06-27 10:40:00,268.7,268.7,266.84,267.01,37800.0,268.7,268.7,266.84,267.01,37800.0
2008-06-27 10:45:00,267.07,267.07,266.13,266.28,21200.0,267.07,267.07,266.13,266.28,21200.0
2008-06-27 10:50:00,266.13,266.77,265.5,266.0,33000.0,266.13,266.77,265.5,266.0,33000.0
2008-06-27 10:55:00,266.07,267.46,265.97,267.17,27600.0,266.07,267.46,265.97,267.17,27600.0
2008-06-27 11:00:00,267.41,267.41,265.5,265.78,40900.0,267.41,267.41,265.5,265.78,40900.0
2008-06-27 11:05:00,265.77,265.89,264.6,264.65,35600.0,265.77,265.89,264.6,264.65,35600.0
2008-06-27 11:10:00,264.63,265.22,263.73,264.03,43700.0,264.63,265.22,263.73,264.03,43700.0
2008-06-27 11:15:00,264.03,264.39,263.55,263.66,38500.0,264.03,264.39,263.55,263.66,38500.0
2008-06-27 11:20:00,263.65,263.75,262.0,262.8,55400.0,263.65,263.75,262.0,262.8,55400.0
2008-06-27 11:25:00,262.8,264.18,262.8,264.05,33200.0,262.8,264.18,262.8,264.05,33200.0
2008-06-27 11:30:00,264.2,264.89,263.96,264.48,41200.0,264.2,264.89,263.96,264.48,41200.0
2008-06-27 11:35:00,264.4,264.49,263.37,263.75,27300.0,264.4,264.49,263.37,263.75,27300.0
2008-06-27 11:40:00,263.88,264.76,263.68,264.66,16400.0,263.88,264.76,263.68,264.66,16400.0
2008-06-27 11:45:00,264.63,265.2,264.38,265.18,31700.0,264.63,265.2,264.38,265.18,31700.0
2008-06-27 11:50:00,265.16,265.35,264.41,264.84,18500.0,265.16,265.35,264.41,264.84,18500.0
2008-06-27 11:55:00,264.95,265.65,264.72,264.88,16500.0,264.95,265.65,264.72,264.88,16500.0
2008-06-27 12:00:00,264.99,266.0,264.57,265.56,30600.0,264.99,266.0,264.57,265.56,30600.0
2008-06-27 12:05:00,265.59,266.55,265.5,266.0,22100.0,265.59,266.55,265.5,266.0,22100.0
2008-06-27 12:10:00,266.03,266.71,265.55,265.75,21500.0,266.03,266.71,265.55,265.75,21500.0
2008-06-27 12:15:00,265.64,266.91,265.6,266.44,20600.0,265.64,266.91,265.6,266.44,20600.0
2008-06-27 12:20:00,266.43,267.0,266.4,266.45,22000.0,266.43,267.0,266.4,266.45,22000.0
2008-06-27 12:25:00,266.45,266.93,266.27,266.93,41300.0,266.45,266.93,266.27,266.93,41300.0
2008-06-27 12:30:00,266.74,266.83,265.6,265.83,12200.0,266.74,266.83,265.6,265.83,12200.0
2008-06-27 12:35:00,265.57,265.9,265.17,265.72,14300.0,265.57,265.9,265.17,265.72,14300.0
2008-06-27 12:40:00,265.59,266.0,264.31,264.42,20900.0,265.59,266.0,264.31,264.42,20900.0
2008-06-27 12:45:00,264.45,264.88,264.12,264.55,12400.0,264.45,264.88,264.12,264.55,12400.0
2008-06-27 12:50:00,264.71,264.71,263.94,264.44,12200.0,264.71,264.71,263.94,264.44,12200.0
2008-06-27 12:55:00,264.5,264.56,263.51,263.92,16100.0,264.5,264.56,263.51,263.92,16100.0
2008-06-27 13:00:00,264.06,264.32,263.34,263.58,14500.0,264.06,264.32,263.34,263.58,14500.0
2008-06-27 13:05:00,263.58,264.03,263.25,263.25,13800.0,263.58,264.03,263.25,263.25,13800.0
2008-06-27 13:10:00,263.17,263.38,262.0,262.19,31800.0,263.17,263.38,262.0,262.19,31800.0
2008-06-27 13:15:00,262.08,263.07,262.01,262.62,16900.0,262.08,263.07,262.01,262.62,16900.0
2008-06-27 13:20:00,262.62,263.21,262.2,262.3,17600.0,262.62,263.21,262.2,262.3,17600.0
2008-06-27 13:25:00,262.27,263.31,262.2,263.25,32500.0,262.27,263.31,262.2,263.25,32500.0
2008-06-27 13:30:00,262.9,264.06,262.9,263.5,11400.0,262.9,264.06,262.9,263.5,11400.0
2008-06-27 13:35:00,263.36,263.59,262.4,262.47,9600.0,263.36,263.59,262.4,262.47,9600.0
2008-06-27 13:40:00,262.53,262.92,262.23,262.42,14800.0,262.53,262.92,262.23,262.42,14800.0
2008-06-27 13:45:00,262.41,262.5,261.5,262.16,21700.0,262.41,262.5,261.5,262.16,21700.0
2008-06-27 13:50:00,262.02,262.46,261.29,261.53,14900.0,262.02,262.46,261.29,261.53,14900.0
2008-06-27 13:55:00,261.79,262.44,261.46,261.91,18000.0,261.79,262.44,261.46,261.91,18000.0
2008-06-27 14:00:00,261.91,262.2,261.29,262.19,23800.0,261.91,262.2,261.29,262.19,23800.0
2008-06-27 14:05:00,262.02,262.53,261.9,261.97,18400.0,262.02,262.53,261.9,261.97,18400.0
2008-06-27 14:10:00,261.99,262.51,261.29,261.41,15900.0,261.99,262.51,261.29,261.41,15900.0
2008-06-27 14:15:00,261.4,263.94,261.4,263.24,34700.0,261.4,263.94,261.4,263.24,34700.0
2008-06-27 14:20:00,263.31,263.92,262.64,263.53,13800.0,263.31,263.92,262.64,263.53,13800.0
2008-06-27 14:25:00,263.49,264.58,262.94,264.0,52400.0,263.49,264.58,262.94,264.0,52400.0
2008-06-27 14:30:00,264.34,265.16,264.0,264.7,43400.0,264.34,265.16,264.0,264.7,43400.0
2008-06-27 14:35:00,264.62,264.83,263.84,264.52,20700.0,264.62,264.83,263.84,264.52,20700.0
2008-06-27 14:40:00,264.26,264.59,263.7,264.5,23600.0,264.26,264.59,263.7,264.5,23600.0
2008-06-27 14:45:00,264.5,264.96,264.09,264.96,31900.0,264.5,264.96,264.09,264.96,31900.0
2008-06-27 14:50:00,264.78,264.78,264.01,264.72,10000.0,264.78,264.78,264.01,264.72,10000.0
2008-06-27 14:55:00,264.7,265.0,264.1,264.99,11900.0,264.7,265.0,264.1,264.99,11900.0
2008-06-27 15:00:00,265.0,266.17,264.76,265.24,44300.0,265.0,266.17,264.76,265.24,44300.0
2008-06-27 15:05:00,265.33,266.18,265.16,266.17,17300.0,265.33,266.18,265.16,266.17,17300.0
2008-06-27 15:10:00,266.0,267.08,265.8,266.84,51500.0,266.0,267.08,265.8,266.84,51500.0
2008-06-27 15:15:00,266.83,267.05,265.86,266.49,20200.0,266.83,267.05,265.86,266.49,20200.0
2008-06-27 15:20:00,266.15,266.5,266.05,266.05,14800.0,266.15,266.5,266.05,266.05,14800.0
2008-06-27 15:25:00,266.11,266.27,265.0,265.0,34600.0,266.11,266.27,265.0,265.0,34600.0
2008-06-27 15:30:00,264.89,265.0,263.73,264.27,39600.0,264.89,265.0,263.73,264.27,39600.0
2008-06-27 15:35:00,264.18,264.82,263.58,263.71,22900.0,264.18,264.82,263.58,263.71,22900.0
2008-06-27 15:40:00,263.73,265.51,263.63,264.94,24600.0,263.73,265.51,263.63,264.94,24600.0
2008-06-27 15:45:00,265.17,265.51,264.37,265.28,25700.0,265.17,265.51,264.37,265.28,25700.0
2008-06-27 15:50:00,265.27,265.65,264.8,265.43,30800.0,265.27,265.65,264.8,265.43,30800.0
2008-06-27 15:55:00,265.49,266.0,265.29,266.0,50300.0,265.49,266.0,265.29,266.0,50300.0
2008-06-30 09:30:00,268.0,271.57,267.86,271.16,96300.0,268.0,271.57,267.86,271.16,96300.0
2008-06-30 09:35:00,271.35,273.5,271.16,272.99,91500.0,271.35,273.5,271.16,272.99,91500.0
2008-06-30 09:40:00,273.0,274.0,272.34,273.64,63600.0,273.0,274.0,272.34,273.64,63600.0
2008-06-30 09:45:00,273.84,276.95,273.84,276.95,118300.0,273.84,276.95,273.84,276.95,118300.0
2008-06-30 09:50:00,276.96,277.2,274.32,275.24,83900.0,276.96,277.2,274.32,275.24,83900.0
2008-06-30 09:55:00,275.14,275.15,272.59,272.84,85800.0,275.14,275.15,272.59,272.84,85800.0
2008-06-30 10:00:00,272.85,274.32,272.12,272.49,59200.0,272.85,274.32,272.12,272.49,59200.0
2008-06-30 10:05:00,272.49,274.06,272.26,273.69,39400.0,272.49,274.06,272.26,273.69,39400.0
2008-06-30 10:10:00,273.62,274.38,273.24,274.01,29200.0,273.62,274.38,273.24,274.01,29200.0
2008-06-30 10:15:00,274.01,274.47,273.82,274.33,16900.0,274.01,274.47,273.82,274.33,16900.0
2008-06-30 10:20:00,274.16,274.35,273.41,273.41,15300.0,274.16,274.35,273.41,273.41,15300.0
2008-06-30 10:25:00,273.68,274.2,273.2,273.8,14000.0,273.68,274.2,273.2,273.8,14000.0
2008-06-30 10:30:00,273.89,273.9,272.34,272.4,25500.0,273.89,273.9,272.34,272.4,25500.0
2008-06-30 10:35:00,272.42,273.24,272.2,272.54,12300.0,272.42,273.24,272.2,272.54,12300.0
2008-06-30 10:40:00,272.5,272.74,270.7,271.16,31000.0,272.5,272.74,270.7,271.16,31000.0
2008-06-30 10:45:00,271.03,271.73,270.6,271.6,29300.0,271.03,271.73,270.6,271.6,29300.0
2008-06-30 10:50:00,271.58,272.0,271.2,271.78,32700.0,271.58,272.0,271.2,271.78,32700.0
2008-06-30 10:55:00,271.8,272.65,271.69,272.54,22700.0,271.8,272.65,271.69,272.54,22700.0
2008-06-30 11:00:00,272.66,273.58,272.41,273.18,22800.0,272.66,273.58,272.41,273.18,22800.0
2008-06-30 11:05:00,273.0,273.18,272.2,272.4,14100.0,273.0,273.18,272.2,272.4,14100.0
2008-06-30 11:10:00,272.22,273.0,272.22,272.81,12100.0,272.22,273.0,272.22,272.81,12100.0
2008-06-30 11:15:00,272.76,273.11,272.34,272.51,9700.0,272.76,273.11,272.34,272.51,9700.0
2008-06-30 11:20:00,272.53,272.53,270.83,271.5,39800.0,272.53,272.53,270.83,271.5,39800.0
2008-06-30 11:25:00,271.23,271.54,270.52,271.54,41900.0,271.23,271.54,270.52,271.54,41900.0
2008-06-30 11:30:00,271.53,272.39,271.06,272.19,21200.0,271.53,272.39,271.06,272.19,21200.0
2008-06-30 11:35:00,272.15,272.28,271.58,271.88,17800.0,272.15,272.28,271.58,271.88,17800.0
2008-06-30 11:40:00,271.75,272.8,271.75,272.44,29000.0,271.75,272.8,271.75,272.44,29000.0
2008-06-30 11:45:00,272.29,272.73,272.15,272.67,37200.0,272.29,272.73,272.15,272.67,37200.0
2008-06-30 11:50:00,272.77,273.78,272.69,273.62,36100.0,272.77,273.78,272.69,273.62,36100.0
2008-06-30 11:55:00,273.62,274.0,272.94,273.01,23700.0,273.62,274.0,272.94,273.01,23700.0
2008-06-30 12:00:00,273.17,273.47,272.65,272.65,4800.0,273.17,273.47,272.65,272.65,4800.0
2008-06-30 12:05:00,272.77,272.88,272.26,272.52,20100.0,272.77,272.88,272.26,272.52,20100.0
2008-06-30 12:10:00,272.52,273.14,272.32,273.01,24900.0,272.52,273.14,272.32,273.01,24900.0
2008-06-30 12:15:00,272.71,273.18,272.6,273.18,7300.0,272.71,273.18,272.6,273.18,7300.0
2008-06-30 12:20:00,272.92,273.04,272.59,272.69,10200.0,272.92,273.04,272.59,272.69,10200.0
2008-06-30 12:25:00,272.68,273.23,272.59,273.09,23400.0,272.68,273.23,272.59,273.09,23400.0
2008-06-30 12:30:00,273.25,273.25,272.5,272.8,10300.0,273.25,273.25,272.5,272.8,10300.0
2008-06-30 12:35:00,272.89,273.0,272.27,272.56,23700.0,272.89,273.0,272.27,272.56,23700.0
2008-06-30 12:40:00,272.4,272.74,272.26,272.42,20500.0,272.4,272.74,272.26,272.42,20500.0
2008-06-30 12:45:00,272.54,273.5,272.38,273.15,26600.0,272.54,273.5,272.38,273.15,26600.0
2008-06-30 12:50:00,273.09,273.27,272.6,272.74,18900.0,273.09,273.27,272.6,272.74,18900.0
2008-06-30 12:55:00,272.65,272.85,272.26,272.26,8100.0,272.65,272.85,272.26,272.26,8100.0
2008-06-30 13:00:00,272.43,272.51,271.63,271.88,20400.0,272.43,272.51,271.63,271.88,20400.0
2008-06-30 13:05:00,271.88,272.5,271.88,271.89,7200.0,271.88,272.5,271.88,271.89,7200.0
2008-06-30 13:10:00,272.13,272.53,271.98,272.34,9400.0,272.13,272.53,271.98,272.34,9400.0
2008-06-30 13:15:00,272.5,272.5,272.23,272.48,7300.0,272.5,272.5,272.23,272.48,7300.0
2008-06-30 13:20:00,272.36,273.16,272.17,272.81,46800.0,272.36,273.16,272.17,272.81,46800.0
2008-06-30 13:25:00,272.86,273.18,272.68,273.12,19400.0,272.86,273.18,272.68,273.12,19400.0
2008-06-30 13:30:00,272.94,272.95,272.47,272.7,10300.0,272.94,272.95,272.47,272.7,10300.0
2008-06-30 13:35:00,272.7,272.7,271.27,271.41,12900.0,272.7,272.7,271.27,271.41,12900.0
2008-06-30 13:40:00,271.33,272.02,271.21,271.98,11000.0,271.33,272.02,271.21,271.98,11000.0
2008-06-30 13:45:00,271.91,272.29,271.73,271.82,19800.0,271.91,272.29,271.73,271.82,19800.0
2008-06-30 13:50:00,271.83,272.1,271.14,271.53,22300.0,271.83,272.1,271.14,271.53,22300.0
2008-06-30 13:55:00,271.58,272.02,271.58,271.99,17100.0,271.58,272.02,271.58,271.99,17100.0
2008-06-30 14:00:00,272.0,272.35,271.8,272.22,95900.0,272.0,272.35,271.8,272.22,95900.0
2008-06-30 14:05:00,272.21,272.21,271.71,271.92,14400.0,272.21,272.21,271.71,271.92,14400.0
2008-06-30 14:10:00,271.78,272.08,271.61,271.61,25300.0,271.78,272.08,271.61,271.61,25300.0
2008-06-30 14:15:00,271.81,272.08,271.6,271.83,16200.0,271.81,272.08,271.6,271.83,16200.0
2008-06-30 14:20:00,271.8,272.39,271.77,272.2,27000.0,271.8,272.39,271.77,272.2,27000.0
2008-06-30 14:25:00,272.14,273.52,272.11,273.27,25600.0,272.14,273.52,272.11,273.27,25600.0
2008-06-30 14:30:00,273.3,273.3,272.27,272.28,14700.0,273.3,273.3,272.27,272.28,14700.0
2008-06-30 14:35:00,272.2,272.74,272.2,272.74,6100.0,272.2,272.74,272.2,272.74,6100.0
2008-06-30 14:40:00,272.69,272.77,271.92,272.34,19600.0,272.69,272.77,271.92,272.34,19600.0
2008-06-30 14:45:00,272.26,272.75,272.11,272.75,12100.0,272.26,272.75,272.11,272.75,12100.0
2008-06-30 14:50:00,272.68,273.27,272.53,272.7,12500.0,272.68,273.27,272.53,272.7,12500.0
2008-06-30 14:55:00,272.69,272.77,271.86,272.0,21100.0,272.69,272.77,271.86,272.0,21100.0
2008-06-30 15:00:00,272.0,272.33,271.8,272.33,28200.0,272.0,272.33,271.8,272.33,28200.0
2008-06-30 15:05:00,272.28,272.72,272.27,272.62,15200.0,272.28,272.72,272.27,272.62,15200.0
2008-06-30 15:10:00,272.65,273.52,272.43,273.48,15200.0,272.65,273.52,272.43,273.48,15200.0
2008-06-30 15:15:00,273.43,273.43,271.8,272.08,34400.0,273.43,273.43,271.8,272.08,34400.0
2008-06-30 15:20:00,271.95,272.12,271.4,271.52,28900.0,271.95,272.12,271.4,271.52,28900.0
2008-06-30 15:25:00,271.59,271.59,270.5,271.24,34900.0,271.59,271.59,270.5,271.24,34900.0
2008-06-30 15:30:00,271.24,271.63,270.78,271.36,59400.0,271.24,271.63,270.78,271.36,59400.0
2008-06-30 15:35:00,271.34,272.44,271.3,271.99,38400.0,271.34,272.44,271.3,271.99,38400.0
2008-06-30 15:40:00,271.85,271.85,271.1,271.6,63900.0,271.85,271.85,271.1,271.6,63900.0
2008-06-30 15:45:00,271.61,271.76,270.76,270.99,48400.0,271.61,271.76,270.76,270.99,48400.0
2008-06-30 15:50:00,271.09,272.18,270.85,271.52,83100.0,271.09,272.18,270.85,271.52,83100.0
2008-06-30 15:55:00,271.52,272.79,271.39,272.79,83600.0,271.52,272.79,271.39,272.79,83600.0
2008-07-01 09:30:00,265.9,266.43,265.13,265.6,88200.0,265.9,266.43,265.13,265.6,88200.0
2008-07-01 09:35:00,265.39,265.7,261.55,262.2,132600.0,265.39,265.7,261.55,262.2,132600.0
2008-07-01 09:40:00,262.23,262.56,260.25,260.99,71000.0,262.23,262.56,260.25,260.99,71000.0
2008-07-01 09:45:00,261.17,262.2,260.75,261.41,94900.0,261.17,262.2,260.75,261.41,94900.0
2008-07-01 09:50:00,261.39,263.29,261.39,262.96,53600.0,261.39,263.29,261.39,262.96,53600.0
2008-07-01 09:55:00,263.07,264.47,263.04,264.15,35500.0,263.07,264.47,263.04,264.15,35500.0
2008-07-01 10:00:00,264.33,264.95,263.64,264.95,68400.0,264.33,264.95,263.64,264.95,68400.0
2008-07-01 10:05:00,264.92,265.5,262.46,262.86,68700.0,264.92,265.5,262.46,262.86,68700.0
2008-07-01 10:10:00,263.03,263.55,261.81,262.51,34200.0,263.03,263.55,261.81,262.51,34200.0
2008-07-01 10:15:00,262.51,262.75,261.75,262.37,29300.0,262.51,262.75,261.75,262.37,29300.0
2008-07-01 10:20:00,262.5,263.37,261.93,263.09,34800.0,262.5,263.37,261.93,263.09,34800.0
2008-07-01 10:25:00,263.07,266.29,262.86,266.29,52500.0,263.07,266.29,262.86,266.29,52500.0
2008-07-01 10:30:00,266.11,266.85,265.0,265.5,46200.0,266.11,266.85,265.0,265.5,46200.0
2008-07-01 10:35:00,265.5,266.0,265.37,265.37,15200.0,265.5,266.0,265.37,265.37,15200.0
2008-07-01 10:40:00,265.31,265.52,264.16,265.19,27700.0,265.31,265.52,264.16,265.19,27700.0
2008-07-01 10:45:00,265.17,267.44,264.58,266.97,53100.0,265.17,267.44,264.58,266.97,53100.0
2008-07-01 10:50:00,266.93,268.12,266.85,267.36,36500.0,266.93,268.12,266.85,267.36,36500.0
2008-07-01 10:55:00,267.39,268.19,267.01,268.19,38500.0,267.39,268.19,267.01,268.19,38500.0
2008-07-01 11:00:00,268.22,271.0,268.22,269.95,76900.0,268.22,271.0,268.22,269.95,76900.0
2008-07-01 11:05:00,269.8,270.0,269.0,269.12,26100.0,269.8,270.0,269.0,269.12,26100.0
2008-07-01 11:10:00,269.21,270.37,269.21,270.37,27300.0,269.21,270.37,269.21,270.37,27300.0
2008-07-01 11:15:00,270.29,270.5,268.72,269.0,34500.0,270.29,270.5,268.72,269.0,34500.0
2008-07-01 11:20:00,268.9,270.0,268.52,269.0,21200.0,268.9,270.0,268.52,269.0,21200.0
2008-07-01 11:25:00,269.37,270.13,269.28,269.52,11500.0,269.37,270.13,269.28,269.52,11500.0
2008-07-01 11:30:00,269.72,270.5,269.59,270.17,10700.0,269.72,270.5,269.59,270.17,10700.0
2008-07-01 11:35:00,270.14,270.83,269.87,270.18,16800.0,270.14,270.83,269.87,270.18,16800.0
2008-07-01 11:40:00,270.16,270.2,268.55,268.86,21200.0,270.16,270.2,268.55,268.86,21200.0
2008-07-01 11:45:00,268.61,268.66,267.65,268.25,26300.0,268.61,268.66,267.65,268.25,26300.0
2008-07-01 11:50:00,268.22,268.46,267.55,267.84,19100.0,268.22,268.46,267.55,267.84,19100.0
2008-07-01 11:55:00,267.92,268.1,267.4,267.67,16600.0,267.92,268.1,267.4,267.67,16600.0
2008-07-01 12:00:00,267.59,267.81,266.79,267.36,30900.0,267.59,267.81,266.79,267.36,30900.0
2008-07-01 12:05:00,267.34,267.98,267.11,267.65,17400.0,267.34,267.98,267.11,267.65,17400.0
2008-07-01 12:10:00,267.75,267.75,265.16,265.16,40100.0,267.75,267.75,265.16,265.16,40100.0
2008-07-01 12:15:00,265.35,265.74,264.0,265.51,47000.0,265.35,265.74,264.0,265.51,47000.0
2008-07-01 12:20:00,265.55,265.71,263.57,263.68,23500.0,265.55,265.71,263.57,263.68,23500.0
2008-07-01 12:25:00,263.8,264.25,262.59,263.08,22900.0,263.8,264.25,262.59,263.08,22900.0
2008-07-01 12:30:00,262.96,266.21,262.8,265.63,44900.0,262.96,266.21,262.8,265.63,44900.0
2008-07-01 12:35:00,265.55,267.79,265.54,267.23,44800.0,265.55,267.79,265.54,267.23,44800.0
2008-07-01 12:40:00,266.87,267.26,265.06,265.6,32700.0,266.87,267.26,265.06,265.6,32700.0
2008-07-01 12:45:00,265.74,266.53,265.41,266.45,20800.0,265.74,266.53,265.41,266.45,20800.0
2008-07-01 12:50:00,266.18,266.45,264.93,266.0,44700.0,266.18,266.45,264.93,266.0,44700.0
2008-07-01 12:55:00,265.99,266.56,265.71,265.77,17800.0,265.99,266.56,265.71,265.77,17800.0
2008-07-01 13:00:00,265.86,266.06,265.09,265.32,28300.0,265.86,266.06,265.09,265.32,28300.0
2008-07-01 13:05:00,265.22,265.5,263.95,264.03,31100.0,265.22,265.5,263.95,264.03,31100.0
2008-07-01 13:10:00,264.2,264.44,263.23,264.15,14900.0,264.2,264.44,263.23,264.15,14900.0
2008-07-01 13:15:00,264.11,264.7,264.0,264.21,13300.0,264.11,264.7,264.0,264.21,13300.0
2008-07-01 13:20:00,264.31,265.5,264.16,264.72,17600.0,264.31,265.5,264.16,264.72,17600.0
2008-07-01 13:25:00,264.69,265.15,264.0,264.13,19100.0,264.69,265.15,264.0,264.13,19100.0
2008-07-01 13:30:00,264.12,264.56,263.61,263.69,19500.0,264.12,264.56,263.61,263.69,19500.0
2008-07-01 13:35:00,263.68,263.68,263.0,263.26,19400.0,263.68,263.68,263.0,263.26,19400.0
2008-07-01 13:40:00,263.33,264.0,262.7,263.53,31700.0,263.33,264.0,262.7,263.53,31700.0
2008-07-01 13:45:00,263.7,265.95,263.7,265.89,33400.0,263.7,265.95,263.7,265.89,33400.0
2008-07-01 13:50:00,265.64,266.0,264.66,264.66,19100.0,265.64,266.0,264.66,264.66,19100.0
2008-07-01 13:55:00,264.88,265.56,263.17,263.31,23400.0,264.88,265.56,263.17,263.31,23400.0
2008-07-01 14:00:00,263.2,264.48,263.18,263.86,29400.0,263.2,264.48,263.18,263.86,29400.0
2008-07-01 14:05:00,263.84,265.32,263.63,265.23,26200.0,263.84,265.32,263.63,265.23,26200.0
2008-07-01 14:10:00,265.13,267.37,264.78,264.9,49500.0,265.13,267.37,264.78,264.9,49500.0
2008-07-01 14:15:00,264.68,265.61,264.44,265.54,11200.0,264.68,265.61,264.44,265.54,11200.0
2008-07-01 14:20:00,265.6,266.61,265.31,266.3,25100.0,265.6,266.61,265.31,266.3,25100.0
2008-07-01 14:25:00,266.26,267.17,265.76,266.97,20800.0,266.26,267.17,265.76,266.97,20800.0
2008-07-01 14:30:00,266.42,267.21,266.38,266.8,12300.0,266.42,267.21,266.38,266.8,12300.0
2008-07-01 14:35:00,266.73,267.29,266.03,267.0,23200.0,266.73,267.29,266.03,267.0,23200.0
2008-07-01 14:40:00,266.89,269.0,266.89,269.0,31000.0,266.89,269.0,266.89,269.0,31000.0
2008-07-01 14:45:00,268.91,269.74,268.68,269.11,23300.0,268.91,269.74,268.68,269.11,23300.0
2008-07-01 14:50:00,269.29,269.3,268.17,268.5,28800.0,269.29,269.3,268.17,268.5,28800.0
2008-07-01 14:55:00,268.5,269.39,268.34,268.84,18200.0,268.5,269.39,268.34,268.84,18200.0
2008-07-01 15:00:00,268.67,270.07,267.72,269.91,29100.0,268.67,270.07,267.72,269.91,29100.0
2008-07-01 15:05:00,270.1,270.8,269.15,269.81,23700.0,270.1,270.8,269.15,269.81,23700.0
2008-07-01 15:10:00,269.72,270.2,268.58,269.24,16900.0,269.72,270.2,268.58,269.24,16900.0
2008-07-01 15:15:00,269.06,270.3,268.9,268.97,33000.0,269.06,270.3,268.9,268.97,33000.0
2008-07-01 15:20:00,269.16,269.5,268.1,269.4,24000.0,269.16,269.5,268.1,269.4,24000.0
2008-07-01 15:25:00,269.4,270.5,268.75,269.5,22800.0,269.4,270.5,268.75,269.5,22800.0
2008-07-01 15:30:00,269.35,269.88,268.5,269.02,17700.0,269.35,269.88,268.5,269.02,17700.0
2008-07-01 15:35:00,268.77,270.5,268.76,270.23,30200.0,268.77,270.5,268.76,270.23,30200.0
2008-07-01 15:40:00,270.27,271.78,270.27,270.67,61900.0,270.27,271.78,270.27,270.67,61900.0
2008-07-01 15:45:00,270.62,270.95,269.91,270.26,49700.0,270.62,270.95,269.91,270.26,49700.0
2008-07-01 15:50:00,270.25,270.94,269.78,270.76,35100.0,270.25,270.94,269.78,270.76,35100.0
2008-07-01 15:55:00,270.81,271.35,270.2,270.25,87800.0,270.81,271.35,270.2,270.25,87800.0
2008-07-02 09:30:00,274.9,274.9,272.47,273.25,53900.0,274.9,274.9,272.47,273.25,53900.0
2008-07-02 09:35:00,273.01,273.47,272.28,272.86,41300.0,273.01,273.47,272.28,272.86,41300.0
2008-07-02 09:40:00,272.9,273.14,268.41,268.78,73000.0,272.9,273.14,268.41,268.78,73000.0
2008-07-02 09:45:00,268.88,270.29,267.31,267.48,45100.0,268.88,270.29,267.31,267.48,45100.0
2008-07-02 09:50:00,267.47,267.5,262.33,262.99,120400.0,267.47,267.5,262.33,262.99,120400.0
2008-07-02 09:55:00,263.0,264.33,262.84,263.44,59800.0,263.0,264.33,262.84,263.44,59800.0
2008-07-02 10:00:00,263.69,264.0,262.6,263.35,72400.0,263.69,264.0,262.6,263.35,72400.0
2008-07-02 10:05:00,263.21,263.46,261.9,262.59,67700.0,263.21,263.46,261.9,262.59,67700.0
2008-07-02 10:10:00,262.92,262.92,261.86,262.47,38200.0,262.92,262.92,261.86,262.47,38200.0
2008-07-02 10:15:00,262.38,262.86,261.87,262.1,40200.0,262.38,262.86,261.87,262.1,40200.0
2008-07-02 10:20:00,262.27,263.37,262.05,262.1,39100.0,262.27,263.37,262.05,262.1,39100.0
2008-07-02 10:25:00,262.03,262.22,259.4,260.07,109700.0,262.03,262.22,259.4,260.07,109700.0
2008-07-02 10:30:00,260.11,260.15,258.4,259.07,69600.0,260.11,260.15,258.4,259.07,69600.0
2008-07-02 10:35:00,259.19,259.75,258.5,258.55,50200.0,259.19,259.75,258.5,258.55,50200.0
2008-07-02 10:40:00,258.55,258.74,255.06,256.79,154700.0,258.55,258.74,255.06,256.79,154700.0
2008-07-02 10:45:00,256.68,257.24,255.55,256.25,60800.0,256.68,257.24,255.55,256.25,60800.0
2008-07-02 10:50:00,256.25,257.86,256.11,256.92,84100.0,256.25,257.86,256.11,256.92,84100.0
2008-07-02 10:55:00,256.68,256.68,254.51,255.59,73300.0,256.68,256.68,254.51,255.59,73300.0
2008-07-02 11:00:00,255.5,257.02,255.42,256.38,42200.0,255.5,257.02,255.42,256.38,42200.0
2008-07-02 11:05:00,256.5,256.58,255.6,256.38,16400.0,256.5,256.58,255.6,256.38,16400.0
2008-07-02 11:10:00,256.12,257.42,256.12,256.97,22200.0,256.12,257.42,256.12,256.97,22200.0
2008-07-02 11:15:00,257.24,257.35,256.28,256.5,14600.0,257.24,257.35,256.28,256.5,14600.0
2008-07-02 11:20:00,256.4,256.91,255.98,256.77,15000.0,256.4,256.91,255.98,256.77,15000.0
2008-07-02 11:25:00,256.75,256.77,255.49,255.51,18300.0,256.75,256.77,255.49,255.51,18300.0
2008-07-02 11:30:00,255.88,256.35,255.29,255.35,29800.0,255.88,256.35,255.29,255.35,29800.0
2008-07-02 11:35:00,255.31,255.57,254.76,254.93,56800.0,255.31,255.57,254.76,254.93,56800.0
2008-07-02 11:40:00,254.92,255.42,254.61,254.81,31800.0,254.92,255.42,254.61,254.81,31800.0
2008-07-02 11:45:00,254.95,255.6,254.17,255.55,52700.0,254.95,255.6,254.17,255.55,52700.0
2008-07-02 11:50:00,255.56,255.68,253.51,253.73,39200.0,255.56,255.68,253.51,253.73,39200.0
2008-07-02 11:55:00,253.58,255.0,253.58,254.29,19500.0,253.58,255.0,253.58,254.29,19500.0
2008-07-02 12:00:00,254.15,254.92,254.15,254.58,25600.0,254.15,254.92,254.15,254.58,25600.0
2008-07-02 12:05:00,254.29,254.98,254.05,254.3,13200.0,254.29,254.98,254.05,254.3,13200.0
2008-07-02 12:10:00,254.04,255.38,253.75,255.2,16500.0,254.04,255.38,253.75,255.2,16500.0
2008-07-02 12:15:00,255.2,255.42,254.38,255.0,28800.0,255.2,255.42,254.38,255.0,28800.0
2008-07-02 12:20:00,254.85,254.97,254.2,254.45,12900.0,254.85,254.97,254.2,254.45,12900.0
2008-07-02 12:25:00,254.25,254.43,253.68,254.19,16900.0,254.25,254.43,253.68,254.19,16900.0
2008-07-02 12:30:00,254.03,254.3,253.9,254.07,30300.0,254.03,254.3,253.9,254.07,30300.0
2008-07-02 12:35:00,253.92,254.55,253.72,254.39,20700.0,253.92,254.55,253.72,254.39,20700.0
2008-07-02 12:40:00,254.26,255.42,253.93,255.42,35900.0,254.26,255.42,253.93,255.42,35900.0
2008-07-02 12:45:00,254.98,255.3,254.51,254.51,13700.0,254.98,255.3,254.51,254.51,13700.0
2008-07-02 12:50:00,254.57,255.86,254.57,255.86,33700.0,254.57,255.86,254.57,255.86,33700.0
2008-07-02 12:55:00,255.86,255.9,255.05,255.9,20100.0,255.86,255.9,255.05,255.9,20100.0
2008-07-02 13:00:00,255.85,255.9,255.22,255.3,9300.0,255.85,255.9,255.22,255.3,9300.0
2008-07-02 13:05:00,255.43,255.43,254.85,255.13,22800.0,255.43,255.43,254.85,255.13,22800.0
2008-07-02 13:10:00,255.21,255.86,255.03,255.81,24600.0,255.21,255.86,255.03,255.81,24600.0
2008-07-02 13:15:00,255.69,257.4,255.69,256.62,27300.0,255.69,257.4,255.69,256.62,27300.0
2008-07-02 13:20:00,256.77,257.68,256.55,257.68,24100.0,256.77,257.68,256.55,257.68,24100.0
2008-07-02 13:25:00,257.54,257.84,257.0,257.54,30600.0,257.54,257.84,257.0,257.54,30600.0
2008-07-02 13:30:00,257.42,258.08,257.42,257.88,37300.0,257.42,258.08,257.42,257.88,37300.0
2008-07-02 13:35:00,257.87,258.1,256.5,256.78,30400.0,257.87,258.1,256.5,256.78,30400.0
2008-07-02 13:40:00,256.78,257.8,256.77,257.6,13200.0,256.78,257.8,256.77,257.6,13200.0
2008-07-02 13:45:00,257.83,258.4,257.06,258.26,26900.0,257.83,258.4,257.06,258.26,26900.0
2008-07-02 13:50:00,257.88,259.75,257.6,259.22,51100.0,257.88,259.75,257.6,259.22,51100.0
2008-07-02 13:55:00,259.4,259.53,258.05,258.61,28500.0,259.4,259.53,258.05,258.61,28500.0
2008-07-02 14:00:00,258.56,259.33,258.5,258.82,32200.0,258.56,259.33,258.5,258.82,32200.0
2008-07-02 14:05:00,258.82,259.07,258.09,258.39,29700.0,258.82,259.07,258.09,258.39,29700.0
2008-07-02 14:10:00,258.19,258.63,257.78,257.98,23600.0,258.19,258.63,257.78,257.98,23600.0
2008-07-02 14:15:00,257.78,257.84,256.2,256.61,48700.0,257.78,257.84,256.2,256.61,48700.0
2008-07-02 14:20:00,256.51,257.33,256.2,257.25,30700.0,256.51,257.33,256.2,257.25,30700.0
2008-07-02 14:25:00,257.17,257.31,255.7,256.29,31300.0,257.17,257.31,255.7,256.29,31300.0
2008-07-02 14:30:00,256.13,256.18,255.0,255.3,22000.0,256.13,256.18,255.0,255.3,22000.0
2008-07-02 14:35:00,255.55,255.65,253.87,254.7,39600.0,255.55,255.65,253.87,254.7,39600.0
2008-07-02 14:40:00,254.46,255.78,254.21,255.5,30300.0,254.46,255.78,254.21,255.5,30300.0
2008-07-02 14:45:00,255.5,255.54,254.36,254.36,23200.0,255.5,255.54,254.36,254.36,23200.0
2008-07-02 14:50:00,254.39,255.4,254.11,254.71,50700.0,254.39,255.4,254.11,254.71,50700.0
2008-07-02 14:55:00,254.66,261.13,254.41,257.34,192600.0,254.66,261.13,254.41,257.34,192600.0
2008-07-02 15:00:00,257.69,257.69,254.84,256.17,108600.0,257.69,257.69,254.84,256.17,108600.0
2008-07-02 15:05:00,255.89,256.1,253.25,253.3,66300.0,255.89,256.1,253.25,253.3,66300.0
2008-07-02 15:10:00,253.27,253.89,252.0,253.54,51800.0,253.27,253.89,252.0,253.54,51800.0
2008-07-02 15:15:00,253.55,253.79,252.74,253.01,25700.0,253.55,253.79,252.74,253.01,25700.0
2008-07-02 15:20:00,253.27,253.88,252.99,253.6,33200.0,253.27,253.88,252.99,253.6,33200.0
2008-07-02 15:25:00,253.31,253.93,251.52,251.6,54700.0,253.31,253.93,251.52,251.6,54700.0
2008-07-02 15:30:00,251.57,251.9,250.21,250.25,66700.0,251.57,251.9,250.21,250.25,66700.0
2008-07-02 15:35:00,250.54,251.18,248.27,249.41,109100.0,250.54,251.18,248.27,249.41,109100.0
2008-07-02 15:40:00,249.73,249.93,248.55,249.3,70200.0,249.73,249.93,248.55,249.3,70200.0
2008-07-02 15:45:00,249.36,249.43,247.5,247.72,74700.0,249.36,249.43,247.5,247.72,74700.0
2008-07-02 15:50:00,247.84,248.82,247.84,248.2,69100.0,247.84,248.82,247.84,248.2,69100.0
2008-07-02 15:55:00,248.05,248.41,246.84,247.55,101100.0,248.05,248.41,246.84,247.55,101100.0
2008-07-03 09:30:00,246.12,246.5,243.21,244.52,144900.0,246.12,246.5,243.21,244.52,144900.0
2008-07-03 09:35:00,244.46,244.98,239.59,239.72,202600.0,244.46,244.98,239.59,239.72,202600.0
2008-07-03 09:40:00,239.72,240.73,237.49,237.56,188100.0,239.72,240.73,237.49,237.56,188100.0
2008-07-03 09:45:00,237.65,238.78,234.0,236.49,192100.0,237.65,238.78,234.0,236.49,192100.0
2008-07-03 09:50:00,236.25,238.64,235.99,237.43,129800.0,236.25,238.64,235.99,237.43,129800.0
2008-07-03 09:55:00,237.37,240.44,237.34,240.18,114400.0,237.37,240.44,237.34,240.18,114400.0
2008-07-03 10:00:00,239.93,240.1,237.24,237.62,93500.0,239.93,240.1,237.24,237.62,93500.0
2008-07-03 10:05:00,237.74,239.64,237.14,239.35,60000.0,237.74,239.64,237.14,239.35,60000.0
2008-07-03 10:10:00,239.43,239.66,238.18,239.14,44500.0,239.43,239.66,238.18,239.14,44500.0
2008-07-03 10:15:00,238.93,239.01,237.84,238.21,62500.0,238.93,239.01,237.84,238.21,62500.0
2008-07-03 10:20:00,238.19,242.2,237.7,240.46,121400.0,238.19,242.2,237.7,240.46,121400.0
2008-07-03 10:25:00,240.95,243.0,240.28,242.8,100200.0,240.95,243.0,240.28,242.8,100200.0
2008-07-03 10:30:00,242.8,243.32,241.77,242.15,72100.0,242.8,243.32,241.77,242.15,72100.0
2008-07-03 10:35:00,242.18,244.22,240.87,244.18,114600.0,242.18,244.22,240.87,244.18,114600.0
2008-07-03 10:40:00,244.09,244.3,242.11,242.87,65800.0,244.09,244.3,242.11,242.87,65800.0
2008-07-03 10:45:00,242.87,245.43,242.56,245.39,70700.0,242.87,245.43,242.56,245.39,70700.0
2008-07-03 10:50:00,245.39,247.14,245.0,247.1,97000.0,245.39,247.14,245.0,247.1,97000.0
2008-07-03 10:55:00,247.12,247.58,246.07,246.75,73200.0,247.12,247.58,246.07,246.75,73200.0
2008-07-03 11:00:00,246.75,248.16,246.65,247.35,113200.0,246.75,248.16,246.65,247.35,113200.0
2008-07-03 11:05:00,247.1,249.37,247.1,249.37,67300.0,247.1,249.37,247.1,249.37,67300.0
2008-07-03 11:10:00,249.34,252.0,248.72,252.0,90600.0,249.34,252.0,248.72,252.0,90600.0
2008-07-03 11:15:00,252.0,253.4,251.12,252.87,89700.0,252.0,253.4,251.12,252.87,89700.0
2008-07-03 11:20:00,253.0,253.19,251.82,251.99,92000.0,253.0,253.19,251.82,251.99,92000.0
2008-07-03 11:25:00,252.0,252.1,250.5,251.9,71800.0,252.0,252.1,250.5,251.9,71800.0
2008-07-03 11:30:00,252.08,252.15,249.24,250.49,66800.0,252.08,252.15,249.24,250.49,66800.0
2008-07-03 11:35:00,250.31,251.7,249.62,251.44,42900.0,250.31,251.7,249.62,251.44,42900.0
2008-07-03 11:40:00,251.43,251.64,250.62,251.45,22900.0,251.43,251.64,250.62,251.45,22900.0
2008-07-03 11:45:00,251.26,252.86,250.77,251.24,42900.0,251.26,252.86,250.77,251.24,42900.0
2008-07-03 11:50:00,251.33,252.87,251.33,252.4,24200.0,251.33,252.87,251.33,252.4,24200.0
2008-07-03 11:55:00,252.25,252.47,250.32,250.79,29300.0,252.25,252.47,250.32,250.79,29300.0
2008-07-03 12:00:00,250.75,250.75,249.06,249.72,48300.0,250.75,250.75,249.06,249.72,48300.0
2008-07-03 12:05:00,249.72,250.82,249.0,249.02,28700.0,249.72,250.82,249.0,249.02,28700.0
2008-07-03 12:10:00,249.1,249.92,248.52,248.52,57100.0,249.1,249.92,248.52,248.52,57100.0
2008-07-03 12:15:00,248.5,251.5,248.26,251.09,30300.0,248.5,251.5,248.26,251.09,30300.0
2008-07-03 12:20:00,251.2,251.4,250.37,250.74,18900.0,251.2,251.4,250.37,250.74,18900.0
2008-07-03 12:25:00,250.92,253.49,250.9,253.32,38800.0,250.92,253.49,250.9,253.32,38800.0
2008-07-03 12:30:00,253.09,253.21,249.41,249.64,51300.0,253.09,253.21,249.41,249.64,51300.0
2008-07-03 12:35:00,249.82,252.81,249.82,251.96,34400.0,249.82,252.81,249.82,251.96,34400.0
2008-07-03 12:40:00,251.66,252.09,250.5,251.61,23900.0,251.66,252.09,250.5,251.61,23900.0
2008-07-03 12:45:00,251.54,252.95,251.23,252.81,33900.0,251.54,252.95,251.23,252.81,33900.0
2008-07-03 12:50:00,252.82,253.18,251.78,252.63,47600.0,252.82,253.18,251.78,252.63,47600.0
2008-07-03 12:55:00,252.48,254.33,252.17,253.25,67300.0,252.48,254.33,252.17,253.25,67300.0
2008-07-07 09:30:00,255.87,260.0,255.01,259.47,93300.0,255.87,260.0,255.01,259.47,93300.0
2008-07-07 09:35:00,259.31,259.36,257.18,257.49,64100.0,259.31,259.36,257.18,257.49,64100.0
2008-07-07 09:40:00,257.31,259.15,257.31,258.33,45500.0,257.31,259.15,257.31,258.33,45500.0
2008-07-07 09:45:00,258.29,258.31,256.1,257.03,38100.0,258.29,258.31,256.1,257.03,38100.0
2008-07-07 09:50:00,257.0,259.48,256.91,258.69,40800.0,257.0,259.48,256.91,258.69,40800.0
2008-07-07 09:55:00,258.95,258.95,257.58,258.84,27300.0,258.95,258.95,257.58,258.84,27300.0
2008-07-07 10:00:00,258.57,259.0,257.5,257.88,29500.0,258.57,259.0,257.5,257.88,29500.0
2008-07-07 10:05:00,257.7,258.49,257.2,257.94,28800.0,257.7,258.49,257.2,257.94,28800.0
2008-07-07 10:10:00,257.91,257.92,256.43,256.54,24000.0,257.91,257.92,256.43,256.54,24000.0
2008-07-07 10:15:00,256.6,256.83,254.63,255.38,43500.0,256.6,256.83,254.63,255.38,43500.0
2008-07-07 10:20:00,255.62,257.2,255.34,256.82,34700.0,255.62,257.2,255.34,256.82,34700.0
2008-07-07 10:25:00,256.55,257.99,256.21,257.36,24800.0,256.55,257.99,256.21,257.36,24800.0
2008-07-07 10:30:00,257.18,258.0,256.89,257.12,18500.0,257.18,258.0,256.89,257.12,18500.0
2008-07-07 10:35:00,257.15,258.45,256.45,258.1,20600.0,257.15,258.45,256.45,258.1,20600.0
2008-07-07 10:40:00,258.1,259.0,257.93,258.5,19700.0,258.1,259.0,257.93,258.5,19700.0
2008-07-07 10:45:00,258.59,258.77,257.27,257.55,12600.0,258.59,258.77,257.27,257.55,12600.0
2008-07-07 10:50:00,257.18,258.2,257.18,257.79,11000.0,257.18,258.2,257.18,257.79,11000.0
2008-07-07 10:55:00,257.52,257.52,256.16,256.77,21700.0,257.52,257.52,256.16,256.77,21700.0
2008-07-07 11:00:00,256.91,257.8,256.21,257.45,22600.0,256.91,257.8,256.21,257.45,22600.0
2008-07-07 11:05:00,257.6,257.6,255.65,255.7,22500.0,257.6,257.6,255.65,255.7,22500.0
2008-07-07 11:10:00,255.8,255.8,254.13,255.31,41500.0,255.8,255.8,254.13,255.31,41500.0
2008-07-07 11:15:00,255.5,255.92,254.85,255.64,13200.0,255.5,255.92,254.85,255.64,13200.0
2008-07-07 11:20:00,255.69,255.93,253.71,254.06,32900.0,255.69,255.93,253.71,254.06,32900.0
2008-07-07 11:25:00,254.0,255.01,253.67,254.94,28600.0,254.0,255.01,253.67,254.94,28600.0
2008-07-07 11:30:00,254.96,255.78,253.74,253.93,21500.0,254.96,255.78,253.74,253.93,21500.0
2008-07-07 11:35:00,253.84,254.06,253.33,254.0,16600.0,253.84,254.06,253.33,254.0,16600.0
2008-07-07 11:40:00,253.82,254.6,253.67,253.71,11100.0,253.82,254.6,253.67,253.71,11100.0
2008-07-07 11:45:00,253.93,255.08,253.71,254.18,13600.0,253.93,255.08,253.71,254.18,13600.0
2008-07-07 11:50:00,254.52,254.61,253.48,253.74,10200.0,254.52,254.61,253.48,253.74,10200.0
2008-07-07 11:55:00,253.47,253.58,252.1,252.1,25000.0,253.47,253.58,252.1,252.1,25000.0
2008-07-07 12:00:00,252.17,253.71,251.59,253.63,25200.0,252.17,253.71,251.59,253.63,25200.0
2008-07-07 12:05:00,253.62,253.91,252.9,252.9,19000.0,253.62,253.91,252.9,252.9,19000.0
2008-07-07 12:10:00,252.92,253.19,251.57,252.19,21700.0,252.92,253.19,251.57,252.19,21700.0
2008-07-07 12:15:00,252.02,252.22,251.0,251.36,25100.0,252.02,252.22,251.0,251.36,25100.0
2008-07-07 12:20:00,251.46,252.66,251.46,251.93,29800.0,251.46,252.66,251.46,251.93,29800.0
2008-07-07 12:25:00,252.04,252.76,250.27,250.27,32800.0,252.04,252.76,250.27,250.27,32800.0
2008-07-07 12:30:00,250.56,251.97,250.26,250.84,30700.0,250.56,251.97,250.26,250.84,30700.0
2008-07-07 12:35:00,250.84,252.0,250.7,251.73,18700.0,250.84,252.0,250.7,251.73,18700.0
2008-07-07 12:40:00,251.86,252.01,250.7,251.0,14600.0,251.86,252.01,250.7,251.0,14600.0
2008-07-07 12:45:00,251.02,252.71,251.02,251.12,10200.0,251.02,252.71,251.02,251.12,10200.0
2008-07-07 12:50:00,251.05,252.8,251.0,251.44,27100.0,251.05,252.8,251.0,251.44,27100.0
2008-07-07 12:55:00,251.42,251.42,249.07,249.07,27700.0,251.42,251.42,249.07,249.07,27700.0
2008-07-07 13:00:00,249.39,249.39,247.17,248.08,70800.0,249.39,249.39,247.17,248.08,70800.0
2008-07-07 13:05:00,248.05,248.2,246.51,247.0,42800.0,248.05,248.2,246.51,247.0,42800.0
2008-07-07 13:10:00,247.16,249.2,247.16,248.7,33700.0,247.16,249.2,247.16,248.7,33700.0
2008-07-07 13:15:00,248.77,249.01,248.0,248.63,17700.0,248.77,249.01,248.0,248.63,17700.0
2008-07-07 13:20:00,248.51,248.51,247.3,247.5,24900.0,248.51,248.51,247.3,247.5,24900.0
2008-07-07 13:25:00,247.33,247.94,247.25,247.77,20200.0,247.33,247.94,247.25,247.77,20200.0
2008-07-07 13:30:00,247.78,249.0,247.44,249.0,10800.0,247.78,249.0,247.44,249.0,10800.0
2008-07-07 13:35:00,249.0,249.37,247.55,247.74,20100.0,249.0,249.37,247.55,247.74,20100.0
2008-07-07 13:40:00,247.59,248.45,247.33,247.6,13200.0,247.59,248.45,247.33,247.6,13200.0
2008-07-07 13:45:00,247.7,248.91,247.25,248.7,19300.0,247.7,248.91,247.25,248.7,19300.0
2008-07-07 13:50:00,248.7,249.2,248.5,249.0,9700.0,248.7,249.2,248.5,249.0,9700.0
2008-07-07 13:55:00,248.9,250.86,248.9,250.86,43700.0,248.9,250.86,248.9,250.86,43700.0
2008-07-07 14:00:00,250.95,253.19,250.78,253.0,63900.0,250.95,253.19,250.78,253.0,63900.0
2008-07-07 14:05:00,252.87,253.05,251.06,251.6,34300.0,252.87,253.05,251.06,251.6,34300.0
2008-07-07 14:10:00,251.32,251.77,250.37,251.24,29800.0,251.32,251.77,250.37,251.24,29800.0
2008-07-07 14:15:00,251.16,251.42,250.7,250.76,10000.0,251.16,251.42,250.7,250.76,10000.0
2008-07-07 14:20:00,250.98,252.65,250.8,252.65,22500.0,250.98,252.65,250.8,252.65,22500.0
2008-07-07 14:25:00,252.43,252.48,251.23,251.23,14100.0,252.43,252.48,251.23,251.23,14100.0
2008-07-07 14:30:00,251.21,251.35,250.0,250.12,19700.0,251.21,251.35,250.0,250.12,19700.0
2008-07-07 14:35:00,250.3,250.3,248.76,249.88,21800.0,250.3,250.3,248.76,249.88,21800.0
2008-07-07 14:40:00,249.87,249.87,248.74,249.08,12300.0,249.87,249.87,248.74,249.08,12300.0
2008-07-07 14:45:00,248.97,249.99,247.61,249.85,28600.0,248.97,249.99,247.61,249.85,28600.0
2008-07-07 14:50:00,249.96,250.53,249.51,249.69,13200.0,249.96,250.53,249.51,249.69,13200.0
2008-07-07 14:55:00,249.56,250.89,249.47,250.64,17200.0,249.56,250.89,249.47,250.64,17200.0
2008-07-07 15:00:00,250.87,251.84,250.82,250.87,21600.0,250.87,251.84,250.82,250.87,21600.0
2008-07-07 15:05:00,250.93,251.47,249.8,251.06,22700.0,250.93,251.47,249.8,251.06,22700.0
2008-07-07 15:10:00,251.06,252.48,250.87,251.94,19100.0,251.06,252.48,250.87,251.94,19100.0
2008-07-07 15:15:00,251.81,254.25,251.81,253.91,51100.0,251.81,254.25,251.81,253.91,51100.0
2008-07-07 15:20:00,254.0,254.85,253.75,254.53,63600.0,254.0,254.85,253.75,254.53,63600.0
2008-07-07 15:25:00,254.82,257.5,254.41,257.41,76500.0,254.82,257.5,254.41,257.41,76500.0
2008-07-07 15:30:00,257.59,258.0,256.61,257.74,58300.0,257.59,258.0,256.61,257.74,58300.0
2008-07-07 15:35:00,257.66,258.05,257.01,257.91,64500.0,257.66,258.05,257.01,257.91,64500.0
2008-07-07 15:40:00,257.91,258.89,257.33,258.09,47300.0,257.91,258.89,257.33,258.09,47300.0
2008-07-07 15:45:00,257.9,258.49,256.44,257.03,44000.0,257.9,258.49,256.44,257.03,44000.0
2008-07-07 15:50:00,257.0,257.94,256.13,256.49,48700.0,257.0,257.94,256.13,256.49,48700.0
2008-07-07 15:55:00,256.49,257.0,256.0,256.6,42000.0,256.49,257.0,256.0,256.6,42000.0
2008-07-08 09:30:00,255.3,255.3,250.32,250.9,80000.0,255.3,255.3,250.32,250.9,80000.0
2008-07-08 09:35:00,250.73,253.72,250.26,253.1,68900.0,250.73,253.72,250.26,253.1,68900.0
2008-07-08 09:40:00,253.2,256.47,253.1,255.26,84400.0,253.2,256.47,253.1,255.26,84400.0
2008-07-08 09:45:00,255.3,255.74,253.73,253.73,44300.0,255.3,255.74,253.73,253.73,44300.0
2008-07-08 09:50:00,253.67,254.27,252.52,252.7,33500.0,253.67,254.27,252.52,252.7,33500.0
2008-07-08 09:55:00,252.7,253.23,251.37,252.18,42200.0,252.7,253.23,251.37,252.18,42200.0
2008-07-08 10:00:00,252.29,252.81,250.95,251.33,45300.0,252.29,252.81,250.95,251.33,45300.0
2008-07-08 10:05:00,251.32,252.32,249.53,252.18,84700.0,251.32,252.32,249.53,252.18,84700.0
2008-07-08 10:10:00,252.3,254.0,252.0,252.65,62400.0,252.3,254.0,252.0,252.65,62400.0
2008-07-08 10:15:00,252.55,253.58,251.91,252.78,20600.0,252.55,253.58,251.91,252.78,20600.0
2008-07-08 10:20:00,252.47,253.26,252.03,252.43,21100.0,252.47,253.26,252.03,252.43,21100.0
2008-07-08 10:25:00,252.44,253.14,251.67,252.67,27100.0,252.44,253.14,251.67,252.67,27100.0
2008-07-08 10:30:00,252.55,253.35,251.3,252.01,43700.0,252.55,253.35,251.3,252.01,43700.0
2008-07-08 10:35:00,252.01,252.08,249.24,249.53,76300.0,252.01,252.08,249.24,249.53,76300.0
2008-07-08 10:40:00,249.34,249.56,248.62,249.05,51600.0,249.34,249.56,248.62,249.05,51600.0
2008-07-08 10:45:00,249.28,250.94,248.41,250.94,41800.0,249.28,250.94,248.41,250.94,41800.0
2008-07-08 10:50:00,250.96,251.38,250.09,251.04,43400.0,250.96,251.38,250.09,251.04,43400.0
2008-07-08 10:55:00,251.01,252.0,250.92,251.26,54100.0,251.01,252.0,250.92,251.26,54100.0
2008-07-08 11:00:00,251.4,251.4,250.64,251.24,33900.0,251.4,251.4,250.64,251.24,33900.0
2008-07-08 11:05:00,251.23,251.6,250.26,251.0,33600.0,251.23,251.6,250.26,251.0,33600.0
2008-07-08 11:10:00,251.0,251.63,249.96,251.45,42400.0,251.0,251.63,249.96,251.45,42400.0
2008-07-08 11:15:00,251.48,252.08,250.95,251.51,31700.0,251.48,252.08,250.95,251.51,31700.0
2008-07-08 11:20:00,251.46,253.17,251.46,252.86,33300.0,251.46,253.17,251.46,252.86,33300.0
2008-07-08 11:25:00,252.6,253.79,251.81,253.51,25100.0,252.6,253.79,251.81,253.51,25100.0
2008-07-08 11:30:00,253.52,253.6,252.5,252.88,39500.0,253.52,253.6,252.5,252.88,39500.0
2008-07-08 11:35:00,252.92,253.06,252.41,252.55,41900.0,252.92,253.06,252.41,252.55,41900.0
2008-07-08 11:40:00,252.55,252.55,250.84,250.9,41700.0,252.55,252.55,250.84,250.9,41700.0
2008-07-08 11:45:00,250.89,251.5,250.51,251.35,23000.0,250.89,251.5,250.51,251.35,23000.0
2008-07-08 11:50:00,251.31,251.7,251.07,251.07,11800.0,251.31,251.7,251.07,251.07,11800.0
2008-07-08 11:55:00,251.07,251.45,250.35,251.45,27700.0,251.07,251.45,250.35,251.45,27700.0
2008-07-08 12:00:00,251.44,251.6,251.06,251.06,12500.0,251.44,251.6,251.06,251.06,12500.0
2008-07-08 12:05:00,251.04,253.7,250.77,253.35,47300.0,251.04,253.7,250.77,253.35,47300.0
2008-07-08 12:10:00,253.15,253.4,252.65,253.27,44000.0,253.15,253.4,252.65,253.27,44000.0
2008-07-08 12:15:00,253.08,253.8,252.83,252.9,24800.0,253.08,253.8,252.83,252.9,24800.0
2008-07-08 12:20:00,252.91,253.8,252.64,253.57,28200.0,252.91,253.8,252.64,253.57,28200.0
2008-07-08 12:25:00,253.5,254.97,253.08,254.48,44200.0,253.5,254.97,253.08,254.48,44200.0
2008-07-08 12:30:00,254.64,254.93,253.2,253.34,44400.0,254.64,254.93,253.2,253.34,44400.0
2008-07-08 12:35:00,253.35,254.05,253.0,253.71,25300.0,253.35,254.05,253.0,253.71,25300.0
2008-07-08 12:40:00,253.81,254.24,253.15,253.19,23600.0,253.81,254.24,253.15,253.19,23600.0
2008-07-08 12:45:00,253.26,253.26,252.59,252.59,11900.0,253.26,253.26,252.59,252.59,11900.0
2008-07-08 12:50:00,252.58,253.01,252.39,252.54,11600.0,252.58,253.01,252.39,252.54,11600.0
2008-07-08 12:55:00,252.85,253.21,252.61,252.65,7000.0,252.85,253.21,252.61,252.65,7000.0
2008-07-08 13:00:00,252.63,253.12,252.48,252.7,10100.0,252.63,253.12,252.48,252.7,10100.0
2008-07-08 13:05:00,252.65,253.45,252.65,252.97,10100.0,252.65,253.45,252.65,252.97,10100.0
2008-07-08 13:10:00,252.91,253.52,252.86,253.05,18800.0,252.91,253.52,252.86,253.05,18800.0
2008-07-08 13:15:00,253.17,253.17,252.5,252.93,17200.0,253.17,253.17,252.5,252.93,17200.0
2008-07-08 13:20:00,252.76,252.96,251.6,251.66,27600.0,252.76,252.96,251.6,251.66,27600.0
2008-07-08 13:25:00,251.84,252.61,251.82,252.03,13300.0,251.84,252.61,251.82,252.03,13300.0
2008-07-08 13:30:00,252.03,252.71,251.52,251.87,14800.0,252.03,252.71,251.52,251.87,14800.0
2008-07-08 13:35:00,251.7,251.86,250.23,250.23,22400.0,251.7,251.86,250.23,250.23,22400.0
2008-07-08 13:40:00,250.17,252.45,250.16,252.21,17200.0,250.17,252.45,250.16,252.21,17200.0
2008-07-08 13:45:00,252.14,253.07,251.55,252.64,17000.0,252.14,253.07,251.55,252.64,17000.0
2008-07-08 13:50:00,252.4,252.6,251.45,251.59,14000.0,252.4,252.6,251.45,251.59,14000.0
2008-07-08 13:55:00,251.85,252.29,251.52,252.17,5900.0,251.85,252.29,251.52,252.17,5900.0
2008-07-08 14:00:00,252.2,252.35,251.52,252.26,8500.0,252.2,252.35,251.52,252.26,8500.0
2008-07-08 14:05:00,252.12,252.49,251.44,251.7,12700.0,252.12,252.49,251.44,251.7,12700.0
2008-07-08 14:10:00,251.76,252.94,251.76,251.97,15400.0,251.76,252.94,251.76,251.97,15400.0
2008-07-08 14:15:00,251.78,252.58,251.77,252.36,25700.0,251.78,252.58,251.77,252.36,25700.0
2008-07-08 14:20:00,252.56,252.65,252.14,252.32,11200.0,252.56,252.65,252.14,252.32,11200.0
2008-07-08 14:25:00,252.54,252.68,252.13,252.6,12900.0,252.54,252.68,252.13,252.6,12900.0
2008-07-08 14:30:00,252.79,253.26,252.18,253.0,13200.0,252.79,253.26,252.18,253.0,13200.0
2008-07-08 14:35:00,252.98,253.89,252.51,253.58,24300.0,252.98,253.89,252.51,253.58,24300.0
2008-07-08 14:40:00,253.74,254.99,253.61,254.68,32200.0,253.74,254.99,253.61,254.68,32200.0
2008-07-08 14:45:00,254.5,257.34,254.5,256.15,91400.0,254.5,257.34,254.5,256.15,91400.0
2008-07-08 14:50:00,256.01,257.7,255.5,257.43,55200.0,256.01,257.7,255.5,257.43,55200.0
2008-07-08 14:55:00,257.58,258.31,256.44,258.28,34000.0,257.58,258.31,256.44,258.28,34000.0
2008-07-08 15:00:00,258.32,258.7,257.52,258.6,32300.0,258.32,258.7,257.52,258.6,32300.0
2008-07-08 15:05:00,258.49,259.7,258.35,259.25,48800.0,258.49,259.7,258.35,259.25,48800.0
2008-07-08 15:10:00,259.41,260.0,258.35,259.17,43300.0,259.41,260.0,258.35,259.17,43300.0
2008-07-08 15:15:00,259.13,259.33,257.57,257.92,23000.0,259.13,259.33,257.57,257.92,23000.0
2008-07-08 15:20:00,257.89,258.63,257.04,257.66,26300.0,257.89,258.63,257.04,257.66,26300.0
2008-07-08 15:25:00,257.79,259.22,257.77,259.1,20900.0,257.79,259.22,257.77,259.1,20900.0
2008-07-08 15:30:00,259.26,259.3,258.12,258.17,21400.0,259.26,259.3,258.12,258.17,21400.0
2008-07-08 15:35:00,258.4,259.28,258.34,259.13,26600.0,258.4,259.28,258.34,259.13,26600.0
2008-07-08 15:40:00,259.19,260.86,258.8,260.33,70500.0,259.19,260.86,258.8,260.33,70500.0
2008-07-08 15:45:00,260.33,261.08,260.03,260.35,46000.0,260.33,261.08,260.03,260.35,46000.0
2008-07-08 15:50:00,260.35,263.24,260.33,262.62,90400.0,260.35,263.24,260.33,262.62,90400.0
2008-07-08 15:55:00,262.44,262.75,261.61,262.0,51800.0,262.44,262.75,261.61,262.0,51800.0
2008-07-09 09:30:00,264.6,268.0,264.5,268.0,111300.0,264.6,268.0,264.5,268.0,111300.0
2008-07-09 09:35:00,268.0,269.5,267.01,268.8,88000.0,268.0,269.5,267.01,268.8,88000.0
2008-07-09 09:40:00,268.37,268.47,266.66,267.31,78200.0,268.37,268.47,266.66,267.31,78200.0
2008-07-09 09:45:00,267.1,267.6,265.51,266.0,45400.0,267.1,267.6,265.51,266.0,45400.0
2008-07-09 09:50:00,265.96,267.5,265.75,265.93,42700.0,265.96,267.5,265.75,265.93,42700.0
2008-07-09 09:55:00,266.26,267.49,266.16,267.14,32000.0,266.26,267.49,266.16,267.14,32000.0
2008-07-09 10:00:00,267.27,268.73,267.12,267.72,44000.0,267.27,268.73,267.12,267.72,44000.0
2008-07-09 10:05:00,267.76,269.83,267.35,269.58,57000.0,267.76,269.83,267.35,269.58,57000.0
2008-07-09 10:10:00,269.59,270.9,269.0,270.69,46000.0,269.59,270.9,269.0,270.69,46000.0
2008-07-09 10:15:00,270.7,271.43,269.72,271.29,51900.0,270.7,271.43,269.72,271.29,51900.0
2008-07-09 10:20:00,271.04,271.5,270.01,270.29,49600.0,271.04,271.5,270.01,270.29,49600.0
2008-07-09 10:25:00,270.28,271.0,269.24,269.25,28100.0,270.28,271.0,269.24,269.25,28100.0
2008-07-09 10:30:00,269.49,269.89,269.25,269.52,22300.0,269.49,269.89,269.25,269.52,22300.0
2008-07-09 10:35:00,269.41,269.96,268.5,269.78,40900.0,269.41,269.96,268.5,269.78,40900.0
2008-07-09 10:40:00,269.79,271.0,269.36,270.8,39600.0,269.79,271.0,269.36,270.8,39600.0
2008-07-09 10:45:00,270.75,272.27,270.59,272.13,55100.0,270.75,272.27,270.59,272.13,55100.0
2008-07-09 10:50:00,272.01,273.42,272.01,273.0,91600.0,272.01,273.42,272.01,273.0,91600.0
2008-07-09 10:55:00,272.95,273.7,272.69,273.27,63100.0,272.95,273.7,272.69,273.27,63100.0
2008-07-09 11:00:00,273.26,273.73,272.68,273.12,58100.0,273.26,273.73,272.68,273.12,58100.0
2008-07-09 11:05:00,273.22,273.36,271.62,271.87,51800.0,273.22,273.36,271.62,271.87,51800.0
2008-07-09 11:10:00,271.87,272.04,271.11,271.5,46100.0,271.87,272.04,271.11,271.5,46100.0
2008-07-09 11:15:00,271.53,272.13,271.12,272.13,36200.0,271.53,272.13,271.12,272.13,36200.0
2008-07-09 11:20:00,271.97,271.99,270.21,270.7,31200.0,271.97,271.99,270.21,270.7,31200.0
2008-07-09 11:25:00,270.7,271.02,270.59,270.95,21100.0,270.7,271.02,270.59,270.95,21100.0
2008-07-09 11:30:00,270.75,270.75,269.77,270.18,29600.0,270.75,270.75,269.77,270.18,29600.0
2008-07-09 11:35:00,270.37,270.52,268.11,268.2,42000.0,270.37,270.52,268.11,268.2,42000.0
2008-07-09 11:40:00,268.25,269.49,268.02,269.48,23700.0,268.25,269.49,268.02,269.48,23700.0
2008-07-09 11:45:00,269.34,270.7,269.3,270.37,15100.0,269.34,270.7,269.3,270.37,15100.0
2008-07-09 11:50:00,270.53,271.48,269.73,271.26,23800.0,270.53,271.48,269.73,271.26,23800.0
2008-07-09 11:55:00,271.31,271.39,270.51,270.71,19800.0,271.31,271.39,270.51,270.71,19800.0
2008-07-09 12:00:00,270.7,270.71,270.15,270.52,8600.0,270.7,270.71,270.15,270.52,8600.0
2008-07-09 12:05:00,270.51,270.52,268.51,269.39,19600.0,270.51,270.52,268.51,269.39,19600.0
2008-07-09 12:10:00,269.62,269.71,268.61,268.69,15500.0,269.62,269.71,268.61,268.69,15500.0
2008-07-09 12:15:00,268.69,269.86,268.18,269.1,31600.0,268.69,269.86,268.18,269.1,31600.0
2008-07-09 12:20:00,269.28,269.66,267.1,267.42,30800.0,269.28,269.66,267.1,267.42,30800.0
2008-07-09 12:25:00,267.47,268.0,267.17,267.98,20400.0,267.47,268.0,267.17,267.98,20400.0
2008-07-09 12:30:00,267.82,269.41,267.81,268.98,20200.0,267.82,269.41,267.81,268.98,20200.0
2008-07-09 12:35:00,268.97,268.98,267.5,267.55,17300.0,268.97,268.98,267.5,267.55,17300.0
2008-07-09 12:40:00,267.83,268.35,267.51,268.32,20600.0,267.83,268.35,267.51,268.32,20600.0
2008-07-09 12:45:00,268.28,268.55,267.79,268.36,12900.0,268.28,268.55,267.79,268.36,12900.0
2008-07-09 12:50:00,268.18,269.25,268.18,269.03,10800.0,268.18,269.25,268.18,269.03,10800.0
2008-07-09 12:55:00,269.25,269.33,268.57,269.15,7500.0,269.25,269.33,268.57,269.15,7500.0
2008-07-09 13:00:00,269.25,269.25,268.16,268.36,11300.0,269.25,269.25,268.16,268.36,11300.0
2008-07-09 13:05:00,268.4,268.68,267.81,268.03,12300.0,268.4,268.68,267.81,268.03,12300.0
2008-07-09 13:10:00,268.17,269.17,268.11,268.73,10800.0,268.17,269.17,268.11,268.73,10800.0
2008-07-09 13:15:00,268.93,270.4,268.89,270.08,23700.0,268.93,270.4,268.89,270.08,23700.0
2008-07-09 13:20:00,270.3,270.84,269.6,269.6,23800.0,270.3,270.84,269.6,269.6,23800.0
2008-07-09 13:25:00,269.96,270.13,269.14,270.0,24700.0,269.96,270.13,269.14,270.0,24700.0
2008-07-09 13:30:00,269.64,271.59,269.64,271.33,18200.0,269.64,271.59,269.64,271.33,18200.0
2008-07-09 13:35:00,271.59,271.79,270.74,270.74,13400.0,271.59,271.79,270.74,270.74,13400.0
2008-07-09 13:40:00,270.84,271.11,270.65,271.08,8300.0,270.84,271.11,270.65,271.08,8300.0
2008-07-09 13:45:00,270.82,271.14,270.7,271.14,9900.0,270.82,271.14,270.7,271.14,9900.0
2008-07-09 13:50:00,270.99,271.58,270.0,270.0,21100.0,270.99,271.58,270.0,270.0,21100.0
2008-07-09 13:55:00,270.01,270.7,270.0,270.34,14800.0,270.01,270.7,270.0,270.34,14800.0
2008-07-09 14:00:00,270.34,270.7,269.49,270.54,22400.0,270.34,270.7,269.49,270.54,22400.0
2008-07-09 14:05:00,270.53,270.76,269.72,270.51,10400.0,270.53,270.76,269.72,270.51,10400.0
2008-07-09 14:10:00,270.43,270.66,269.94,269.96,20300.0,270.43,270.66,269.94,269.96,20300.0
2008-07-09 14:15:00,270.01,270.53,269.45,269.72,20000.0,270.01,270.53,269.45,269.72,20000.0
2008-07-09 14:20:00,269.59,270.61,269.3,270.39,21300.0,269.59,270.61,269.3,270.39,21300.0
2008-07-09 14:25:00,270.39,270.85,270.15,270.67,17300.0,270.39,270.85,270.15,270.67,17300.0
2008-07-09 14:30:00,270.67,272.15,270.67,271.22,24800.0,270.67,272.15,270.67,271.22,24800.0
2008-07-09 14:35:00,271.2,271.6,269.05,269.05,24400.0,271.2,271.6,269.05,269.05,24400.0
2008-07-09 14:40:00,269.0,269.58,268.29,268.41,18100.0,269.0,269.58,268.29,268.41,18100.0
2008-07-09 14:45:00,268.47,268.78,268.0,268.2,29000.0,268.47,268.78,268.0,268.2,29000.0
2008-07-09 14:50:00,268.29,268.38,267.0,267.52,31600.0,268.29,268.38,267.0,267.52,31600.0
2008-07-09 14:55:00,267.53,268.23,267.0,267.1,34600.0,267.53,268.23,267.0,267.1,34600.0
2008-07-09 15:00:00,267.21,267.21,265.67,266.96,47000.0,267.21,267.21,265.67,266.96,47000.0
2008-07-09 15:05:00,266.7,267.42,266.41,266.49,25300.0,266.7,267.42,266.41,266.49,25300.0
2008-07-09 15:10:00,266.41,267.75,266.26,267.25,30500.0,266.41,267.75,266.26,267.25,30500.0
2008-07-09 15:15:00,267.26,268.58,267.22,267.57,22200.0,267.26,268.58,267.22,267.57,22200.0
2008-07-09 15:20:00,267.81,268.5,267.51,268.5,9200.0,267.81,268.5,267.51,268.5,9200.0
2008-07-09 15:25:00,268.5,269.43,268.5,269.1,28700.0,268.5,269.43,268.5,269.1,28700.0
2008-07-09 15:30:00,269.0,269.83,269.0,269.39,23500.0,269.0,269.83,269.0,269.39,23500.0
2008-07-09 15:35:00,269.53,270.0,268.68,268.9,30600.0,269.53,270.0,268.68,268.9,30600.0
2008-07-09 15:40:00,269.02,269.02,266.54,266.54,52600.0,269.02,269.02,266.54,266.54,52600.0
2008-07-09 15:45:00,266.62,267.32,266.0,266.79,31700.0,266.62,267.32,266.0,266.79,31700.0
2008-07-09 15:50:00,266.94,267.0,265.1,265.21,38100.0,266.94,267.0,265.1,265.21,38100.0
2008-07-09 15:55:00,265.19,267.87,265.04,265.3,85000.0,265.19,267.87,265.04,265.3,85000.0
2008-07-10 09:30:00,267.59,270.31,266.7,268.65,88000.0,267.59,270.31,266.7,268.65,88000.0
2008-07-10 09:35:00,268.83,273.87,268.32,269.0,92700.0,268.83,273.87,268.32,269.0,92700.0
2008-07-10 09:40:00,268.94,269.89,267.68,269.73,48200.0,268.94,269.89,267.68,269.73,48200.0
2008-07-10 09:45:00,269.69,270.44,267.64,269.92,85500.0,269.69,270.44,267.64,269.92,85500.0
2008-07-10 09:50:00,269.91,270.19,267.01,267.84,80900.0,269.91,270.19,267.01,267.84,80900.0
2008-07-10 09:55:00,267.64,268.97,266.79,268.73,35200.0,267.64,268.97,266.79,268.73,35200.0
2008-07-10 10:00:00,268.72,269.49,267.74,268.74,21800.0,268.72,269.49,267.74,268.74,21800.0
2008-07-10 10:05:00,268.28,268.94,267.6,268.07,34700.0,268.28,268.94,267.6,268.07,34700.0
2008-07-10 10:10:00,268.45,269.0,265.0,265.0,46500.0,268.45,269.0,265.0,265.0,46500.0
2008-07-10 10:15:00,265.24,265.65,263.29,264.5,64400.0,265.24,265.65,263.29,264.5,64400.0
2008-07-10 10:20:00,264.68,266.0,264.33,265.33,41500.0,264.68,266.0,264.33,265.33,41500.0
2008-07-10 10:25:00,265.41,267.5,264.3,267.45,33300.0,265.41,267.5,264.3,267.45,33300.0
2008-07-10 10:30:00,267.06,267.33,265.63,266.56,35900.0,267.06,267.33,265.63,266.56,35900.0
2008-07-10 10:35:00,266.56,266.9,265.8,265.89,9700.0,266.56,266.9,265.8,265.89,9700.0
2008-07-10 10:40:00,266.28,268.83,265.8,268.02,38900.0,266.28,268.83,265.8,268.02,38900.0
2008-07-10 10:45:00,268.08,269.21,267.99,269.16,24100.0,268.08,269.21,267.99,269.16,24100.0
2008-07-10 10:50:00,269.1,269.1,267.86,267.86,16700.0,269.1,269.1,267.86,267.86,16700.0
2008-07-10 10:55:00,267.9,269.0,267.87,268.62,15700.0,267.9,269.0,267.87,268.62,15700.0
2008-07-10 11:00:00,268.63,271.73,268.31,269.79,63100.0,268.63,271.73,268.31,269.79,63100.0
2008-07-10 11:05:00,270.17,272.29,270.13,270.39,61400.0,270.17,272.29,270.13,270.39,61400.0
2008-07-10 11:10:00,270.37,270.7,269.0,270.48,38300.0,270.37,270.7,269.0,270.48,38300.0
2008-07-10 11:15:00,270.29,271.99,270.15,270.91,39000.0,270.29,271.99,270.15,270.91,39000.0
2008-07-10 11:20:00,271.02,271.85,270.96,271.21,32200.0,271.02,271.85,270.96,271.21,32200.0
2008-07-10 11:25:00,271.24,271.59,270.7,271.36,14400.0,271.24,271.59,270.7,271.36,14400.0
2008-07-10 11:30:00,271.0,273.25,270.94,272.84,64300.0,271.0,273.25,270.94,272.84,64300.0
2008-07-10 11:35:00,272.69,273.15,272.01,272.41,57900.0,272.69,273.15,272.01,272.41,57900.0
2008-07-10 11:40:00,272.4,272.65,271.25,271.38,31500.0,272.4,272.65,271.25,271.38,31500.0
2008-07-10 11:45:00,271.44,272.0,271.22,272.0,13600.0,271.44,272.0,271.22,272.0,13600.0
2008-07-10 11:50:00,272.0,272.8,271.68,271.68,25900.0,272.0,272.8,271.68,271.68,25900.0
2008-07-10 11:55:00,271.99,272.04,270.87,271.25,23600.0,271.99,272.04,270.87,271.25,23600.0
2008-07-10 12:00:00,271.25,271.79,271.13,271.53,17700.0,271.25,271.79,271.13,271.53,17700.0
2008-07-10 12:05:00,271.68,272.92,271.68,272.67,25400.0,271.68,272.92,271.68,272.67,25400.0
2008-07-10 12:10:00,272.93,273.37,272.65,273.07,65000.0,272.93,273.37,272.65,273.07,65000.0
2008-07-10 12:15:00,272.9,273.37,272.45,272.64,28800.0,272.9,273.37,272.45,272.64,28800.0
2008-07-10 12:20:00,272.64,272.85,272.23,272.45,20500.0,272.64,272.85,272.23,272.45,20500.0
2008-07-10 12:25:00,272.44,272.45,271.06,271.34,37100.0,272.44,272.45,271.06,271.34,37100.0
2008-07-10 12:30:00,271.16,271.65,270.57,271.65,32000.0,271.16,271.65,270.57,271.65,32000.0
2008-07-10 12:35:00,271.64,271.7,271.17,271.52,9800.0,271.64,271.7,271.17,271.52,9800.0
2008-07-10 12:40:00,271.37,272.51,271.33,272.0,18300.0,271.37,272.51,271.33,272.0,18300.0
2008-07-10 12:45:00,271.9,272.22,271.51,271.53,7400.0,271.9,272.22,271.51,271.53,7400.0
2008-07-10 12:50:00,271.7,271.93,271.39,271.7,27700.0,271.7,271.93,271.39,271.7,27700.0
2008-07-10 12:55:00,271.7,271.93,270.25,270.79,45200.0,271.7,271.93,270.25,270.79,45200.0
2008-07-10 13:00:00,270.78,272.0,270.78,271.63,17300.0,270.78,272.0,270.78,271.63,17300.0
2008-07-10 13:05:00,271.73,272.55,271.61,272.55,19500.0,271.73,272.55,271.61,272.55,19500.0
2008-07-10 13:10:00,272.5,273.25,272.11,272.99,33900.0,272.5,273.25,272.11,272.99,33900.0
2008-07-10 13:15:00,273.09,273.27,272.59,273.25,15300.0,273.09,273.27,272.59,273.25,15300.0
2008-07-10 13:20:00,273.12,273.75,272.98,273.46,27200.0,273.12,273.75,272.98,273.46,27200.0
2008-07-10 13:25:00,273.6,275.42,273.28,274.85,64600.0,273.6,275.42,273.28,274.85,64600.0
2008-07-10 13:30:00,275.0,278.0,274.87,277.68,118100.0,275.0,278.0,274.87,277.68,118100.0
2008-07-10 13:35:00,277.78,278.46,276.29,276.92,61500.0,277.78,278.46,276.29,276.92,61500.0
2008-07-10 13:40:00,276.62,276.9,274.01,275.1,52800.0,276.62,276.9,274.01,275.1,52800.0
2008-07-10 13:45:00,275.02,275.5,274.75,275.49,17000.0,275.02,275.5,274.75,275.49,17000.0
2008-07-10 13:50:00,275.25,277.0,275.17,276.85,24700.0,275.25,277.0,275.17,276.85,24700.0
2008-07-10 13:55:00,276.86,277.2,274.25,275.15,45700.0,276.86,277.2,274.25,275.15,45700.0
2008-07-10 14:00:00,275.49,276.98,275.15,276.97,21300.0,275.49,276.98,275.15,276.97,21300.0
2008-07-10 14:05:00,276.84,276.94,276.37,276.42,38200.0,276.84,276.94,276.37,276.42,38200.0
2008-07-10 14:10:00,276.42,276.7,275.39,275.91,27400.0,276.42,276.7,275.39,275.91,27400.0
2008-07-10 14:15:00,276.06,276.5,275.75,275.92,22900.0,276.06,276.5,275.75,275.92,22900.0
2008-07-10 14:20:00,276.01,276.69,275.94,276.67,26500.0,276.01,276.69,275.94,276.67,26500.0
2008-07-10 14:25:00,276.54,276.57,274.12,274.82,69000.0,276.54,276.57,274.12,274.82,69000.0
2008-07-10 14:30:00,274.83,275.98,274.01,274.01,71100.0,274.83,275.98,274.01,274.01,71100.0
2008-07-10 14:35:00,274.12,275.27,274.04,275.26,60500.0,274.12,275.27,274.04,275.26,60500.0
2008-07-10 14:40:00,275.33,275.59,273.07,273.2,49300.0,275.33,275.59,273.07,273.2,49300.0
2008-07-10 14:45:00,273.24,274.3,272.8,273.47,27600.0,273.24,274.3,272.8,273.47,27600.0
2008-07-10 14:50:00,273.41,274.33,273.04,273.69,35300.0,273.41,274.33,273.04,273.69,35300.0
2008-07-10 14:55:00,273.76,273.9,272.62,273.26,43400.0,273.76,273.9,272.62,273.26,43400.0
2008-07-10 15:00:00,273.09,275.94,273.09,275.32,48000.0,273.09,275.94,273.09,275.32,48000.0
2008-07-10 15:05:00,275.51,277.71,275.51,277.51,90800.0,275.51,277.71,275.51,277.51,90800.0
2008-07-10 15:10:00,277.55,277.55,275.84,276.15,44400.0,277.55,277.55,275.84,276.15,44400.0
2008-07-10 15:15:00,276.17,276.78,275.83,276.33,45100.0,276.17,276.78,275.83,276.33,45100.0
2008-07-10 15:20:00,276.41,278.6,276.41,277.84,77700.0,276.41,278.6,276.41,277.84,77700.0
2008-07-10 15:25:00,278.11,279.2,277.74,278.19,46100.0,278.11,279.2,277.74,278.19,46100.0
2008-07-10 15:30:00,278.27,278.59,276.44,276.89,38100.0,278.27,278.59,276.44,276.89,38100.0
2008-07-10 15:35:00,276.94,277.48,275.8,277.04,44600.0,276.94,277.48,275.8,277.04,44600.0
2008-07-10 15:40:00,277.25,278.24,277.02,278.09,39800.0,277.25,278.24,277.02,278.09,39800.0
2008-07-10 15:45:00,278.09,278.49,277.36,278.32,39800.0,278.09,278.49,277.36,278.32,39800.0
2008-07-10 15:50:00,278.08,278.66,277.75,278.63,59400.0,278.08,278.66,277.75,278.63,59400.0
2008-07-10 15:55:00,278.44,280.54,278.36,279.99,127800.0,278.44,280.54,278.36,279.99,127800.0
2008-07-11 09:30:00,276.0,279.9,275.6,279.5,88200.0,276.0,279.9,275.6,279.5,88200.0
2008-07-11 09:35:00,279.66,281.49,278.28,278.29,74000.0,279.66,281.49,278.28,278.29,74000.0
2008-07-11 09:40:00,278.02,280.73,276.75,279.86,50500.0,278.02,280.73,276.75,279.86,50500.0
2008-07-11 09:45:00,279.69,280.86,278.67,279.15,34700.0,279.69,280.86,278.67,279.15,34700.0
2008-07-11 09:50:00,279.15,279.93,278.03,279.91,34600.0,279.15,279.93,278.03,279.91,34600.0
2008-07-11 09:55:00,279.93,279.93,278.0,278.58,45400.0,279.93,279.93,278.0,278.58,45400.0
2008-07-11 10:00:00,278.83,278.84,277.55,278.13,37000.0,278.83,278.84,277.55,278.13,37000.0
2008-07-11 10:05:00,277.85,278.31,277.0,277.48,47100.0,277.85,278.31,277.0,277.48,47100.0
2008-07-11 10:10:00,277.66,278.49,277.26,277.9,18700.0,277.66,278.49,277.26,277.9,18700.0
2008-07-11 10:15:00,278.11,278.33,277.07,277.5,25100.0,278.11,278.33,277.07,277.5,25100.0
2008-07-11 10:20:00,277.5,277.54,275.98,276.38,44300.0,277.5,277.54,275.98,276.38,44300.0
2008-07-11 10:25:00,276.75,277.13,274.68,275.59,50100.0,276.75,277.13,274.68,275.59,50100.0
2008-07-11 10:30:00,275.52,276.56,274.75,275.98,34800.0,275.52,276.56,274.75,275.98,34800.0
2008-07-11 10:35:00,275.81,276.53,275.28,276.03,11900.0,275.81,276.53,275.28,276.03,11900.0
2008-07-11 10:40:00,276.17,276.23,274.34,275.76,45900.0,276.17,276.23,274.34,275.76,45900.0
2008-07-11 10:45:00,275.8,276.05,274.72,276.05,26800.0,275.8,276.05,274.72,276.05,26800.0
2008-07-11 10:50:00,276.1,276.45,275.0,275.48,19200.0,276.1,276.45,275.0,275.48,19200.0
2008-07-11 10:55:00,275.74,276.0,274.24,275.87,24600.0,275.74,276.0,274.24,275.87,24600.0
2008-07-11 11:00:00,275.58,277.67,275.58,277.14,22900.0,275.58,277.67,275.58,277.14,22900.0
2008-07-11 11:05:00,277.2,277.92,275.84,276.4,37800.0,277.2,277.92,275.84,276.4,37800.0
2008-07-11 11:10:00,276.55,276.59,275.66,276.06,16600.0,276.55,276.59,275.66,276.06,16600.0
2008-07-11 11:15:00,276.04,276.23,274.21,274.45,29000.0,276.04,276.23,274.21,274.45,29000.0
2008-07-11 11:20:00,274.35,274.53,273.57,273.9,40000.0,274.35,274.53,273.57,273.9,40000.0
2008-07-11 11:25:00,273.7,273.97,272.9,273.85,34800.0,273.7,273.97,272.9,273.85,34800.0
2008-07-11 11:30:00,273.98,275.27,273.45,275.09,25800.0,273.98,275.27,273.45,275.09,25800.0
2008-07-11 11:35:00,274.93,275.32,274.0,274.18,25700.0,274.93,275.32,274.0,274.18,25700.0
2008-07-11 11:40:00,274.19,274.46,273.47,274.46,23000.0,274.19,274.46,273.47,274.46,23000.0
2008-07-11 11:45:00,274.47,274.47,273.4,274.38,21900.0,274.47,274.47,273.4,274.38,21900.0
2008-07-11 11:50:00,274.29,275.75,274.2,275.47,18000.0,274.29,275.75,274.2,275.47,18000.0
2008-07-11 11:55:00,275.63,276.27,275.49,276.05,17900.0,275.63,276.27,275.49,276.05,17900.0
2008-07-11 12:00:00,276.01,276.09,275.43,275.73,21500.0,276.01,276.09,275.43,275.73,21500.0
2008-07-11 12:05:00,275.84,276.21,275.54,275.65,13000.0,275.84,276.21,275.54,275.65,13000.0
2008-07-11 12:10:00,275.71,276.0,274.89,276.0,20300.0,275.71,276.0,274.89,276.0,20300.0
2008-07-11 12:15:00,276.04,276.54,275.59,275.66,13800.0,276.04,276.54,275.59,275.66,13800.0
2008-07-11 12:20:00,275.63,275.8,275.12,275.12,12500.0,275.63,275.8,275.12,275.12,12500.0
2008-07-11 12:25:00,275.16,275.18,274.04,274.62,18100.0,275.16,275.18,274.04,274.62,18100.0
2008-07-11 12:30:00,274.5,274.55,273.67,274.14,20700.0,274.5,274.55,273.67,274.14,20700.0
2008-07-11 12:35:00,274.28,274.72,273.95,274.07,17600.0,274.28,274.72,273.95,274.07,17600.0
2008-07-11 12:40:00,273.86,274.82,273.7,274.35,31800.0,273.86,274.82,273.7,274.35,31800.0
2008-07-11 12:45:00,274.47,274.47,272.96,273.24,17700.0,274.47,274.47,272.96,273.24,17700.0
2008-07-11 12:50:00,273.06,273.83,272.5,272.5,32600.0,273.06,273.83,272.5,272.5,32600.0
2008-07-11 12:55:00,272.5,272.82,271.67,272.75,40000.0,272.5,272.82,271.67,272.75,40000.0
2008-07-11 13:00:00,272.75,273.38,272.29,273.38,12100.0,272.75,273.38,272.29,273.38,12100.0
2008-07-11 13:05:00,273.35,273.44,272.74,273.23,8200.0,273.35,273.44,272.74,273.23,8200.0
2008-07-11 13:10:00,273.24,273.92,272.75,273.92,13000.0,273.24,273.92,272.75,273.92,13000.0
2008-07-11 13:15:00,273.61,275.82,273.46,275.8,20900.0,273.61,275.82,273.46,275.8,20900.0
2008-07-11 13:20:00,275.86,276.67,275.25,276.47,37600.0,275.86,276.67,275.25,276.47,37600.0
2008-07-11 13:25:00,276.24,276.8,275.83,276.26,28300.0,276.24,276.8,275.83,276.26,28300.0
2008-07-11 13:30:00,276.6,277.5,276.18,277.41,21100.0,276.6,277.5,276.18,277.41,21100.0
2008-07-11 13:35:00,277.5,279.37,277.32,278.94,32600.0,277.5,279.37,277.32,278.94,32600.0
2008-07-11 13:40:00,278.94,279.3,278.1,278.84,22300.0,278.94,279.3,278.1,278.84,22300.0
2008-07-11 13:45:00,278.77,278.86,277.26,277.4,14700.0,278.77,278.86,277.26,277.4,14700.0
2008-07-11 13:50:00,277.4,277.79,276.66,277.29,8800.0,277.4,277.79,276.66,277.29,8800.0
2008-07-11 13:55:00,277.25,278.59,277.25,277.74,16200.0,277.25,278.59,277.25,277.74,16200.0
2008-07-11 14:00:00,277.64,277.89,276.82,277.58,7200.0,277.64,277.89,276.82,277.58,7200.0
2008-07-11 14:05:00,277.52,278.14,277.0,277.0,13800.0,277.52,278.14,277.0,277.0,13800.0
2008-07-11 14:10:00,277.14,278.45,277.14,278.0,20800.0,277.14,278.45,277.14,278.0,20800.0
2008-07-11 14:15:00,278.15,279.3,277.52,279.27,31100.0,278.15,279.3,277.52,279.27,31100.0
2008-07-11 14:20:00,279.15,279.23,277.02,277.43,38200.0,279.15,279.23,277.02,277.43,38200.0
2008-07-11 14:25:00,277.27,278.59,277.2,278.19,16600.0,277.27,278.59,277.2,278.19,16600.0
2008-07-11 14:30:00,278.19,278.47,277.1,277.1,16000.0,278.19,278.47,277.1,277.1,16000.0
2008-07-11 14:35:00,277.05,278.4,277.05,277.96,21900.0,277.05,278.4,277.05,277.96,21900.0
2008-07-11 14:40:00,277.96,279.64,277.7,279.48,33000.0,277.96,279.64,277.7,279.48,33000.0
2008-07-11 14:45:00,279.45,279.95,278.65,279.89,35900.0,279.45,279.95,278.65,279.89,35900.0
2008-07-11 14:50:00,279.93,282.89,279.92,281.64,79300.0,279.93,282.89,279.92,281.64,79300.0
2008-07-11 14:55:00,281.54,284.0,281.16,283.63,71400.0,281.54,284.0,281.16,283.63,71400.0
2008-07-11 15:00:00,283.4,285.0,283.25,283.99,69100.0,283.4,285.0,283.25,283.99,69100.0
2008-07-11 15:05:00,284.5,284.75,282.01,282.5,37600.0,284.5,284.75,282.01,282.5,37600.0
2008-07-11 15:10:00,282.4,282.82,280.38,280.62,39800.0,282.4,282.82,280.38,280.62,39800.0
2008-07-11 15:15:00,280.7,282.15,280.21,280.9,25400.0,280.7,282.15,280.21,280.9,25400.0
2008-07-11 15:20:00,280.73,281.68,280.2,280.41,22300.0,280.73,281.68,280.2,280.41,22300.0
2008-07-11 15:25:00,280.51,281.9,280.39,281.58,33000.0,280.51,281.9,280.39,281.58,33000.0
2008-07-11 15:30:00,281.65,281.81,279.16,279.51,32500.0,281.65,281.81,279.16,279.51,32500.0
2008-07-11 15:35:00,279.31,280.59,279.05,279.52,21200.0,279.31,280.59,279.05,279.52,21200.0
2008-07-11 15:40:00,279.38,280.77,279.0,279.14,23100.0,279.38,280.77,279.0,279.14,23100.0
2008-07-11 15:45:00,279.31,280.46,278.95,279.44,26700.0,279.31,280.46,278.95,279.44,26700.0
2008-07-11 15:50:00,279.27,279.45,278.61,278.98,44700.0,279.27,279.45,278.61,278.98,44700.0
2008-07-11 15:55:00,278.95,279.58,278.5,278.52,56700.0,278.95,279.58,278.5,278.52,56700.0
2008-07-14 09:30:00,285.02,287.82,285.0,285.56,67600.0,285.02,287.82,285.0,285.56,67600.0
2008-07-14 09:35:00,285.74,288.0,285.54,287.04,47600.0,285.74,288.0,285.54,287.04,47600.0
2008-07-14 09:40:00,287.44,287.5,286.0,286.39,44700.0,287.44,287.5,286.0,286.39,44700.0
2008-07-14 09:45:00,286.39,286.8,285.41,285.41,71300.0,286.39,286.8,285.41,285.41,71300.0
2008-07-14 09:50:00,285.4,286.18,283.22,284.45,85800.0,285.4,286.18,283.22,284.45,85800.0
2008-07-14 09:55:00,284.26,285.65,283.43,284.03,49400.0,284.26,285.65,283.43,284.03,49400.0
2008-07-14 10:00:00,284.09,284.1,281.31,283.34,41000.0,284.09,284.1,281.31,283.34,41000.0
2008-07-14 10:05:00,283.56,283.82,282.45,283.12,50600.0,283.56,283.82,282.45,283.12,50600.0
2008-07-14 10:10:00,283.02,283.4,282.62,283.17,31200.0,283.02,283.4,282.62,283.17,31200.0
2008-07-14 10:15:00,283.28,285.83,283.0,285.71,34400.0,283.28,285.83,283.0,285.71,34400.0
2008-07-14 10:20:00,285.72,286.95,284.48,285.21,52800.0,285.72,286.95,284.48,285.21,52800.0
2008-07-14 10:25:00,285.29,285.5,284.05,284.73,18400.0,285.29,285.5,284.05,284.73,18400.0
2008-07-14 10:30:00,284.51,285.98,284.0,285.75,24300.0,284.51,285.98,284.0,285.75,24300.0
2008-07-14 10:35:00,285.7,286.47,285.48,286.2,28200.0,285.7,286.47,285.48,286.2,28200.0
2008-07-14 10:40:00,286.21,286.3,285.44,286.05,26800.0,286.21,286.3,285.44,286.05,26800.0
2008-07-14 10:45:00,286.29,286.79,285.63,286.62,40600.0,286.29,286.79,285.63,286.62,40600.0
2008-07-14 10:50:00,286.53,287.66,286.31,287.48,26900.0,286.53,287.66,286.31,287.48,26900.0
2008-07-14 10:55:00,287.36,287.85,286.87,287.51,38800.0,287.36,287.85,286.87,287.51,38800.0
2008-07-14 11:00:00,287.36,287.43,286.16,286.88,32100.0,287.36,287.43,286.16,286.88,32100.0
2008-07-14 11:05:00,286.99,287.22,286.51,286.69,12300.0,286.99,287.22,286.51,286.69,12300.0
2008-07-14 11:10:00,286.6,286.85,285.64,286.85,28500.0,286.6,286.85,285.64,286.85,28500.0
2008-07-14 11:15:00,286.85,286.9,286.03,286.73,17200.0,286.85,286.9,286.03,286.73,17200.0
2008-07-14 11:20:00,286.64,286.82,286.02,286.17,19800.0,286.64,286.82,286.02,286.17,19800.0
2008-07-14 11:25:00,286.35,287.2,286.15,286.75,19500.0,286.35,287.2,286.15,286.75,19500.0
2008-07-14 11:30:00,286.81,287.44,285.58,286.28,33600.0,286.81,287.44,285.58,286.28,33600.0
2008-07-14 11:35:00,286.07,286.45,285.7,285.7,14200.0,286.07,286.45,285.7,285.7,14200.0
2008-07-14 11:40:00,285.57,286.9,285.31,286.84,24200.0,285.57,286.9,285.31,286.84,24200.0
2008-07-14 11:45:00,286.64,286.95,285.89,286.35,17600.0,286.64,286.95,285.89,286.35,17600.0
2008-07-14 11:50:00,286.37,287.24,285.75,286.0,18400.0,286.37,287.24,285.75,286.0,18400.0
2008-07-14 11:55:00,285.98,285.98,283.95,284.07,44900.0,285.98,285.98,283.95,284.07,44900.0
2008-07-14 12:00:00,284.14,284.4,283.13,283.34,29000.0,284.14,284.4,283.13,283.34,29000.0
2008-07-14 12:05:00,283.24,283.49,282.5,283.18,23200.0,283.24,283.49,282.5,283.18,23200.0
2008-07-14 12:10:00,283.18,283.41,282.5,282.98,16400.0,283.18,283.41,282.5,282.98,16400.0
2008-07-14 12:15:00,282.98,284.0,282.77,283.2,26300.0,282.98,284.0,282.77,283.2,26300.0
2008-07-14 12:20:00,283.0,283.2,282.4,282.5,19500.0,283.0,283.2,282.4,282.5,19500.0
2008-07-14 12:25:00,282.51,283.55,282.4,283.55,13500.0,282.51,283.55,282.4,283.55,13500.0
2008-07-14 12:30:00,283.41,283.5,282.51,282.6,8600.0,283.41,283.5,282.51,282.6,8600.0
2008-07-14 12:35:00,282.76,283.32,282.25,282.82,15500.0,282.76,283.32,282.25,282.82,15500.0
2008-07-14 12:40:00,282.81,282.88,282.0,282.51,14400.0,282.81,282.88,282.0,282.51,14400.0
2008-07-14 12:45:00,282.69,283.92,282.49,283.19,13600.0,282.69,283.92,282.49,283.19,13600.0
2008-07-14 12:50:00,283.61,284.93,283.35,284.93,16200.0,283.61,284.93,283.35,284.93,16200.0
2008-07-14 12:55:00,284.86,284.86,283.81,284.16,10400.0,284.86,284.86,283.81,284.16,10400.0
2008-07-14 13:00:00,284.31,284.31,283.16,283.79,11900.0,284.31,284.31,283.16,283.79,11900.0
2008-07-14 13:05:00,283.94,284.25,283.19,284.16,7900.0,283.94,284.25,283.19,284.16,7900.0
2008-07-14 13:10:00,284.25,285.18,283.67,285.03,15000.0,284.25,285.18,283.67,285.03,15000.0
2008-07-14 13:15:00,284.97,285.72,284.63,285.24,15000.0,284.97,285.72,284.63,285.24,15000.0
2008-07-14 13:20:00,285.25,285.51,284.62,284.8,11300.0,285.25,285.51,284.62,284.8,11300.0
2008-07-14 13:25:00,285.28,285.5,284.82,285.04,9700.0,285.28,285.5,284.82,285.04,9700.0
2008-07-14 13:30:00,285.29,285.37,284.34,284.36,12800.0,285.29,285.37,284.34,284.36,12800.0
2008-07-14 13:35:00,284.41,285.0,284.24,285.0,10400.0,284.41,285.0,284.24,285.0,10400.0
2008-07-14 13:40:00,285.12,286.17,284.65,285.94,19100.0,285.12,286.17,284.65,285.94,19100.0
2008-07-14 13:45:00,285.83,286.98,285.53,286.57,30900.0,285.83,286.98,285.53,286.57,30900.0
2008-07-14 13:50:00,286.6,286.95,286.37,286.68,10200.0,286.6,286.95,286.37,286.68,10200.0
2008-07-14 13:55:00,286.52,287.37,286.31,287.37,26100.0,286.52,287.37,286.31,287.37,26100.0
2008-07-14 14:00:00,287.21,287.6,286.78,287.0,18500.0,287.21,287.6,286.78,287.0,18500.0
2008-07-14 14:05:00,287.11,287.47,286.98,287.25,17400.0,287.11,287.47,286.98,287.25,17400.0
2008-07-14 14:10:00,287.33,287.75,286.08,286.27,25500.0,287.33,287.75,286.08,286.27,25500.0
2008-07-14 14:15:00,286.12,286.8,286.05,286.29,20800.0,286.12,286.8,286.05,286.29,20800.0
2008-07-14 14:20:00,286.23,286.78,286.14,286.26,11300.0,286.23,286.78,286.14,286.26,11300.0
2008-07-14 14:25:00,286.19,286.71,286.13,286.3,9600.0,286.19,286.71,286.13,286.3,9600.0
2008-07-14 14:30:00,286.7,287.94,286.31,287.49,30400.0,286.7,287.94,286.31,287.49,30400.0
2008-07-14 14:35:00,287.43,287.5,286.7,286.71,19300.0,287.43,287.5,286.7,286.71,19300.0
2008-07-14 14:40:00,286.72,286.72,285.56,285.97,50400.0,286.72,286.72,285.56,285.97,50400.0
2008-07-14 14:45:00,285.79,285.83,284.68,284.84,31700.0,285.79,285.83,284.68,284.84,31700.0
2008-07-14 14:50:00,284.79,285.21,284.0,284.34,32400.0,284.79,285.21,284.0,284.34,32400.0
2008-07-14 14:55:00,284.13,284.5,283.5,283.73,30400.0,284.13,284.5,283.5,283.73,30400.0
2008-07-14 15:00:00,283.73,284.93,283.41,283.72,23700.0,283.73,284.93,283.41,283.72,23700.0
2008-07-14 15:05:00,283.82,283.82,282.86,283.69,25700.0,283.82,283.82,282.86,283.69,25700.0
2008-07-14 15:10:00,283.61,284.83,283.6,284.25,20600.0,283.61,284.83,283.6,284.25,20600.0
2008-07-14 15:15:00,284.25,284.61,283.53,283.99,19100.0,284.25,284.61,283.53,283.99,19100.0
2008-07-14 15:20:00,283.91,284.98,283.05,284.65,32500.0,283.91,284.98,283.05,284.65,32500.0
2008-07-14 15:25:00,284.7,286.26,284.7,285.58,56900.0,284.7,286.26,284.7,285.58,56900.0
2008-07-14 15:30:00,285.95,286.63,285.29,286.5,42300.0,285.95,286.63,285.29,286.5,42300.0
2008-07-14 15:35:00,286.5,287.0,285.67,285.91,36900.0,286.5,287.0,285.67,285.91,36900.0
2008-07-14 15:40:00,285.84,286.0,284.57,285.3,41200.0,285.84,286.0,284.57,285.3,41200.0
2008-07-14 15:45:00,285.4,286.82,285.1,286.73,36800.0,285.4,286.82,285.1,286.73,36800.0
2008-07-14 15:50:00,286.77,286.91,286.09,286.47,56100.0,286.77,286.91,286.09,286.47,56100.0
2008-07-14 15:55:00,286.5,286.83,285.77,285.82,44100.0,286.5,286.83,285.77,285.82,44100.0
2008-07-15 09:30:00,282.09,282.55,279.15,282.51,56300.0,282.09,282.55,279.15,282.51,56300.0
2008-07-15 09:35:00,282.64,283.26,281.55,282.5,53200.0,282.64,283.26,281.55,282.5,53200.0
2008-07-15 09:40:00,282.36,283.18,279.61,280.41,38400.0,282.36,283.18,279.61,280.41,38400.0
2008-07-15 09:45:00,280.44,281.0,279.5,280.23,21300.0,280.44,281.0,279.5,280.23,21300.0
2008-07-15 09:50:00,280.01,280.01,276.51,278.57,74800.0,280.01,280.01,276.51,278.57,74800.0
2008-07-15 09:55:00,278.83,278.99,276.72,278.5,45600.0,278.83,278.99,276.72,278.5,45600.0
2008-07-15 10:00:00,278.5,278.74,276.76,276.79,34600.0,278.5,278.74,276.76,276.79,34600.0
2008-07-15 10:05:00,276.76,277.34,275.8,277.0,55300.0,276.76,277.34,275.8,277.0,55300.0
2008-07-15 10:10:00,277.14,277.14,275.15,276.18,54200.0,277.14,277.14,275.15,276.18,54200.0
2008-07-15 10:15:00,276.34,277.14,275.98,276.68,33100.0,276.34,277.14,275.98,276.68,33100.0
2008-07-15 10:20:00,276.68,276.97,274.67,275.0,62800.0,276.68,276.97,274.67,275.0,62800.0
2008-07-15 10:25:00,274.87,275.02,274.01,274.14,40700.0,274.87,275.02,274.01,274.14,40700.0
2008-07-15 10:30:00,274.14,274.43,269.13,270.07,98300.0,274.14,274.43,269.13,270.07,98300.0
2008-07-15 10:35:00,270.07,272.0,269.87,271.62,78800.0,270.07,272.0,269.87,271.62,78800.0
2008-07-15 10:40:00,271.62,273.49,271.0,272.74,55300.0,271.62,273.49,271.0,272.74,55300.0
2008-07-15 10:45:00,272.74,272.89,272.01,272.88,33400.0,272.74,272.89,272.01,272.88,33400.0
2008-07-15 10:50:00,272.6,273.95,272.2,273.75,63600.0,272.6,273.95,272.2,273.75,63600.0
2008-07-15 10:55:00,273.78,273.87,273.38,273.87,23400.0,273.78,273.87,273.38,273.87,23400.0
2008-07-15 11:00:00,273.83,274.39,273.24,273.57,43600.0,273.83,274.39,273.24,273.57,43600.0
2008-07-15 11:05:00,273.69,275.96,273.52,275.15,48600.0,273.69,275.96,273.52,275.15,48600.0
2008-07-15 11:10:00,275.15,275.15,271.84,272.35,59200.0,275.15,275.15,271.84,272.35,59200.0
2008-07-15 11:15:00,272.58,273.64,271.99,273.02,25500.0,272.58,273.64,271.99,273.02,25500.0
2008-07-15 11:20:00,272.8,273.46,271.33,271.52,46400.0,272.8,273.46,271.33,271.52,46400.0
2008-07-15 11:25:00,271.62,272.54,271.48,271.86,18000.0,271.62,272.54,271.48,271.86,18000.0
2008-07-15 11:30:00,271.86,272.12,271.13,271.39,29800.0,271.86,272.12,271.13,271.39,29800.0
2008-07-15 11:35:00,271.4,271.87,271.17,271.21,23200.0,271.4,271.87,271.17,271.21,23200.0
2008-07-15 11:40:00,271.44,271.64,269.53,269.54,51000.0,271.44,271.64,269.53,269.54,51000.0
2008-07-15 11:45:00,269.75,270.6,269.5,270.22,21100.0,269.75,270.6,269.5,270.22,21100.0
2008-07-15 11:50:00,270.36,270.39,269.56,269.99,33900.0,270.36,270.39,269.56,269.99,33900.0
2008-07-15 11:55:00,269.67,270.2,269.57,269.71,60800.0,269.67,270.2,269.57,269.71,60800.0
2008-07-15 12:00:00,269.92,270.8,269.5,270.1,57200.0,269.92,270.8,269.5,270.1,57200.0
2008-07-15 12:05:00,270.1,271.28,270.1,270.95,54600.0,270.1,271.28,270.1,270.95,54600.0
2008-07-15 12:10:00,270.77,271.3,270.0,270.79,53900.0,270.77,271.3,270.0,270.79,53900.0
2008-07-15 12:15:00,270.78,270.85,270.03,270.33,22900.0,270.78,270.85,270.03,270.33,22900.0
2008-07-15 12:20:00,270.13,271.56,270.03,270.8,52600.0,270.13,271.56,270.03,270.8,52600.0
2008-07-15 12:25:00,270.71,271.27,270.03,270.38,38800.0,270.71,271.27,270.03,270.38,38800.0
2008-07-15 12:30:00,270.44,273.65,270.32,273.64,101300.0,270.44,273.65,270.32,273.64,101300.0
2008-07-15 12:35:00,273.49,275.15,273.0,274.5,83000.0,273.49,275.15,273.0,274.5,83000.0
2008-07-15 12:40:00,274.49,274.89,273.26,273.92,48400.0,274.49,274.89,273.26,273.92,48400.0
2008-07-15 12:45:00,273.95,273.95,272.5,272.54,23700.0,273.95,273.95,272.5,272.54,23700.0
2008-07-15 12:50:00,272.54,273.21,271.75,272.84,32700.0,272.54,273.21,271.75,272.84,32700.0
2008-07-15 12:55:00,272.94,274.12,272.94,274.07,23300.0,272.94,274.12,272.94,274.07,23300.0
2008-07-15 13:00:00,274.02,275.65,273.52,275.65,48600.0,274.02,275.65,273.52,275.65,48600.0
2008-07-15 13:05:00,275.41,276.18,275.06,275.61,37700.0,275.41,276.18,275.06,275.61,37700.0
2008-07-15 13:10:00,275.86,276.58,275.23,275.54,40600.0,275.86,276.58,275.23,275.54,40600.0
2008-07-15 13:15:00,275.79,275.79,273.5,274.1,45700.0,275.79,275.79,273.5,274.1,45700.0
2008-07-15 13:20:00,274.1,274.51,273.28,274.18,37400.0,274.1,274.51,273.28,274.18,37400.0
2008-07-15 13:25:00,274.26,274.26,272.75,272.91,26600.0,274.26,274.26,272.75,272.91,26600.0
2008-07-15 13:30:00,273.12,274.38,272.32,273.72,25600.0,273.12,274.38,272.32,273.72,25600.0
2008-07-15 13:35:00,273.66,274.17,273.23,273.6,9500.0,273.66,274.17,273.23,273.6,9500.0
2008-07-15 13:40:00,273.82,275.99,273.76,275.7,28200.0,273.82,275.99,273.76,275.7,28200.0
2008-07-15 13:45:00,275.83,275.99,274.86,275.95,29900.0,275.83,275.99,274.86,275.95,29900.0
2008-07-15 13:50:00,275.85,276.0,275.01,275.5,22600.0,275.85,276.0,275.01,275.5,22600.0
2008-07-15 13:55:00,275.5,275.52,273.84,274.51,22800.0,275.5,275.52,273.84,274.51,22800.0
2008-07-15 14:00:00,274.66,274.82,273.78,274.43,16700.0,274.66,274.82,273.78,274.43,16700.0
2008-07-15 14:05:00,274.43,275.16,273.91,274.97,17200.0,274.43,275.16,273.91,274.97,17200.0
2008-07-15 14:10:00,275.03,275.03,273.6,273.81,33000.0,275.03,275.03,273.6,273.81,33000.0
2008-07-15 14:15:00,273.7,274.83,273.65,274.52,22800.0,273.7,274.83,273.65,274.52,22800.0
2008-07-15 14:20:00,274.49,274.96,274.04,274.87,15700.0,274.49,274.96,274.04,274.87,15700.0
2008-07-15 14:25:00,274.88,275.99,274.43,275.99,22300.0,274.88,275.99,274.43,275.99,22300.0
2008-07-15 14:30:00,275.76,277.1,275.76,276.66,37200.0,275.76,277.1,275.76,276.66,37200.0
2008-07-15 14:35:00,276.89,277.01,275.08,277.0,23000.0,276.89,277.01,275.08,277.0,23000.0
2008-07-15 14:40:00,277.0,277.16,276.1,276.52,16200.0,277.0,277.16,276.1,276.52,16200.0
2008-07-15 14:45:00,276.4,276.72,275.21,276.5,21300.0,276.4,276.72,275.21,276.5,21300.0
2008-07-15 14:50:00,276.3,276.86,275.77,276.76,14900.0,276.3,276.86,275.77,276.76,14900.0
2008-07-15 14:55:00,276.78,278.44,276.43,278.13,48800.0,276.78,278.44,276.43,278.13,48800.0
2008-07-15 15:00:00,278.22,280.77,278.22,280.11,85300.0,278.22,280.77,278.22,280.11,85300.0
2008-07-15 15:05:00,280.39,280.68,279.52,280.25,55200.0,280.39,280.68,279.52,280.25,55200.0
2008-07-15 15:10:00,280.24,280.45,278.5,278.86,35600.0,280.24,280.45,278.5,278.86,35600.0
2008-07-15 15:15:00,278.74,280.2,278.69,280.0,20200.0,278.74,280.2,278.69,280.0,20200.0
2008-07-15 15:20:00,280.0,281.0,279.87,280.81,62700.0,280.0,281.0,279.87,280.81,62700.0
2008-07-15 15:25:00,280.81,280.88,278.1,278.23,65900.0,280.81,280.88,278.1,278.23,65900.0
2008-07-15 15:30:00,278.24,279.3,278.11,278.86,26900.0,278.24,279.3,278.11,278.86,26900.0
2008-07-15 15:35:00,278.6,278.72,277.04,277.43,35000.0,278.6,278.72,277.04,277.43,35000.0
2008-07-15 15:40:00,277.72,277.97,276.49,276.99,42200.0,277.72,277.97,276.49,276.99,42200.0
2008-07-15 15:45:00,276.95,278.12,276.89,277.48,32000.0,276.95,278.12,276.89,277.48,32000.0
2008-07-15 15:50:00,277.74,278.65,277.26,278.03,32300.0,277.74,278.65,277.26,278.03,32300.0
2008-07-15 15:55:00,278.04,278.45,276.53,277.0,48700.0,278.04,278.45,276.53,277.0,48700.0
2008-07-16 09:30:00,291.04,291.04,285.62,285.68,170600.0,291.04,291.04,285.62,285.68,170600.0
2008-07-16 09:35:00,285.9,286.3,282.0,286.01,170100.0,285.9,286.3,282.0,286.01,170100.0
2008-07-16 09:40:00,286.05,287.89,284.22,284.33,116200.0,286.05,287.89,284.22,284.33,116200.0
2008-07-16 09:45:00,284.42,286.34,283.71,284.92,65100.0,284.42,286.34,283.71,284.92,65100.0
2008-07-16 09:50:00,284.88,287.5,284.7,287.14,60700.0,284.88,287.5,284.7,287.14,60700.0
2008-07-16 09:55:00,287.13,288.9,286.69,287.68,68900.0,287.13,288.9,286.69,287.68,68900.0
2008-07-16 10:00:00,287.36,287.72,286.34,287.18,39800.0,287.36,287.72,286.34,287.18,39800.0
2008-07-16 10:05:00,287.24,287.33,284.29,286.6,54600.0,287.24,287.33,284.29,286.6,54600.0
2008-07-16 10:10:00,286.53,287.23,285.36,285.51,17200.0,286.53,287.23,285.36,285.51,17200.0
2008-07-16 10:15:00,285.96,286.8,285.57,285.64,23600.0,285.96,286.8,285.57,285.64,23600.0
2008-07-16 10:20:00,286.01,287.91,285.26,287.6,39100.0,286.01,287.91,285.26,287.6,39100.0
2008-07-16 10:25:00,287.85,289.0,287.06,288.62,51300.0,287.85,289.0,287.06,288.62,51300.0
2008-07-16 10:30:00,288.63,289.24,287.46,288.7,57600.0,288.63,289.24,287.46,288.7,57600.0
2008-07-16 10:35:00,288.95,289.88,288.41,288.69,55700.0,288.95,289.88,288.41,288.69,55700.0
2008-07-16 10:40:00,289.0,289.1,286.85,287.86,37500.0,289.0,289.1,286.85,287.86,37500.0
2008-07-16 10:45:00,287.72,287.98,286.8,287.02,28400.0,287.72,287.98,286.8,287.02,28400.0
2008-07-16 10:50:00,287.14,287.25,286.26,286.61,20900.0,287.14,287.25,286.26,286.61,20900.0
2008-07-16 10:55:00,286.78,287.29,286.49,286.75,19600.0,286.78,287.29,286.49,286.75,19600.0
2008-07-16 11:00:00,286.71,287.97,286.67,287.5,14100.0,286.71,287.97,286.67,287.5,14100.0
2008-07-16 11:05:00,287.8,287.8,286.34,286.72,12800.0,287.8,287.8,286.34,286.72,12800.0
2008-07-16 11:10:00,286.87,286.9,285.25,285.86,23300.0,286.87,286.9,285.25,285.86,23300.0
2008-07-16 11:15:00,285.86,285.93,285.06,285.25,22000.0,285.86,285.93,285.06,285.25,22000.0
2008-07-16 11:20:00,285.25,285.43,282.63,282.65,74200.0,285.25,285.43,282.63,282.65,74200.0
2008-07-16 11:25:00,282.65,285.33,282.65,285.0,27600.0,282.65,285.33,282.65,285.0,27600.0
2008-07-16 11:30:00,285.2,285.84,284.53,284.76,16600.0,285.2,285.84,284.53,284.76,16600.0
2008-07-16 11:35:00,285.03,285.39,284.99,285.03,17000.0,285.03,285.39,284.99,285.03,17000.0
2008-07-16 11:40:00,285.02,285.93,285.02,285.68,13300.0,285.02,285.93,285.02,285.68,13300.0
2008-07-16 11:45:00,285.62,286.59,285.29,285.8,24400.0,285.62,286.59,285.29,285.8,24400.0
2008-07-16 11:50:00,285.99,286.24,285.84,286.15,11500.0,285.99,286.24,285.84,286.15,11500.0
2008-07-16 11:55:00,286.15,286.93,285.83,286.08,18100.0,286.15,286.93,285.83,286.08,18100.0
2008-07-16 12:00:00,286.07,286.93,285.64,286.93,16100.0,286.07,286.93,285.64,286.93,16100.0
2008-07-16 12:05:00,286.93,287.43,286.67,286.93,20100.0,286.93,287.43,286.67,286.93,20100.0
2008-07-16 12:10:00,286.78,286.92,286.33,286.62,22400.0,286.78,286.92,286.33,286.62,22400.0
2008-07-16 12:15:00,286.46,287.0,286.19,286.43,20800.0,286.46,287.0,286.19,286.43,20800.0
2008-07-16 12:20:00,286.6,286.85,285.27,286.0,28300.0,286.6,286.85,285.27,286.0,28300.0
2008-07-16 12:25:00,285.87,286.2,285.26,286.05,21300.0,285.87,286.2,285.26,286.05,21300.0
2008-07-16 12:30:00,286.05,286.34,285.73,285.96,20000.0,286.05,286.34,285.73,285.96,20000.0
2008-07-16 12:35:00,285.96,286.36,284.5,284.87,28200.0,285.96,286.36,284.5,284.87,28200.0
2008-07-16 12:40:00,284.98,285.9,284.8,285.75,31100.0,284.98,285.9,284.8,285.75,31100.0
2008-07-16 12:45:00,285.89,286.0,285.13,285.49,24400.0,285.89,286.0,285.13,285.49,24400.0
2008-07-16 12:50:00,285.55,287.0,285.28,286.66,23400.0,285.55,287.0,285.28,286.66,23400.0
2008-07-16 12:55:00,286.36,287.7,286.36,287.3,30900.0,286.36,287.7,286.36,287.3,30900.0
2008-07-16 13:00:00,287.34,287.9,286.56,287.85,31200.0,287.34,287.9,286.56,287.85,31200.0
2008-07-16 13:05:00,287.81,288.51,287.58,288.4,36000.0,287.81,288.51,287.58,288.4,36000.0
2008-07-16 13:10:00,288.24,288.46,286.97,287.45,23500.0,288.24,288.46,286.97,287.45,23500.0
2008-07-16 13:15:00,287.74,288.21,287.73,287.73,10600.0,287.74,288.21,287.73,287.73,10600.0
2008-07-16 13:20:00,287.82,288.88,287.76,288.72,24100.0,287.82,288.88,287.76,288.72,24100.0
2008-07-16 13:25:00,288.88,289.0,287.76,288.14,28400.0,288.88,289.0,287.76,288.14,28400.0
2008-07-16 13:30:00,288.2,288.2,287.5,288.03,17900.0,288.2,288.2,287.5,288.03,17900.0
2008-07-16 13:35:00,287.73,287.93,287.2,287.37,12600.0,287.73,287.93,287.2,287.37,12600.0
2008-07-16 13:40:00,287.43,288.18,287.16,287.39,30000.0,287.43,288.18,287.16,287.39,30000.0
2008-07-16 13:45:00,287.5,287.6,286.54,286.57,36000.0,287.5,287.6,286.54,286.57,36000.0
2008-07-16 13:50:00,286.55,287.61,286.55,287.42,15700.0,286.55,287.61,286.55,287.42,15700.0
2008-07-16 13:55:00,287.55,287.74,287.09,287.12,11900.0,287.55,287.74,287.09,287.12,11900.0
2008-07-16 14:00:00,287.15,287.99,286.64,287.29,27900.0,287.15,287.99,286.64,287.29,27900.0
2008-07-16 14:05:00,287.23,287.88,286.63,287.61,23700.0,287.23,287.88,286.63,287.61,23700.0
2008-07-16 14:10:00,287.75,288.18,287.4,287.95,37500.0,287.75,288.18,287.4,287.95,37500.0
2008-07-16 14:15:00,288.18,288.99,287.78,288.46,27300.0,288.18,288.99,287.78,288.46,27300.0
2008-07-16 14:20:00,288.66,289.62,288.28,289.62,35200.0,288.66,289.62,288.28,289.62,35200.0
2008-07-16 14:25:00,289.62,289.9,289.15,289.61,28000.0,289.62,289.9,289.15,289.61,28000.0
2008-07-16 14:30:00,289.57,289.71,288.51,288.86,23100.0,289.57,289.71,288.51,288.86,23100.0
2008-07-16 14:35:00,289.05,289.46,288.63,289.1,21300.0,289.05,289.46,288.63,289.1,21300.0
2008-07-16 14:40:00,289.29,289.44,288.77,288.95,23600.0,289.29,289.44,288.77,288.95,23600.0
2008-07-16 14:45:00,288.92,289.37,288.75,289.29,29800.0,288.92,289.37,288.75,289.29,29800.0
2008-07-16 14:50:00,289.28,289.55,288.5,288.9,37300.0,289.28,289.55,288.5,288.9,37300.0
2008-07-16 14:55:00,288.85,289.22,288.6,288.76,17800.0,288.85,289.22,288.6,288.76,17800.0
2008-07-16 15:00:00,288.68,289.66,288.0,289.42,52000.0,288.68,289.66,288.0,289.42,52000.0
2008-07-16 15:05:00,289.52,290.0,289.01,289.28,59900.0,289.52,290.0,289.01,289.28,59900.0
2008-07-16 15:10:00,289.26,289.67,288.8,289.47,41400.0,289.26,289.67,288.8,289.47,41400.0
2008-07-16 15:15:00,289.56,289.79,289.0,289.71,41800.0,289.56,289.79,289.0,289.71,41800.0
2008-07-16 15:20:00,289.67,289.99,289.26,289.7,36900.0,289.67,289.99,289.26,289.7,36900.0
2008-07-16 15:25:00,289.59,290.33,289.36,289.51,55900.0,289.59,290.33,289.36,289.51,55900.0
2008-07-16 15:30:00,289.36,289.82,287.0,287.87,82600.0,289.36,289.82,287.0,287.87,82600.0
2008-07-16 15:35:00,287.8,287.85,286.85,287.79,39400.0,287.8,287.85,286.85,287.79,39400.0
2008-07-16 15:40:00,287.79,287.99,287.22,287.98,36800.0,287.79,287.99,287.22,287.98,36800.0
2008-07-16 15:45:00,287.98,288.58,287.27,287.5,33400.0,287.98,288.58,287.27,287.5,33400.0
2008-07-16 15:50:00,287.36,288.14,286.65,287.15,55000.0,287.36,288.14,286.65,287.15,55000.0
2008-07-16 15:55:00,287.31,288.69,287.31,288.54,75700.0,287.31,288.69,287.31,288.54,75700.0
2008-07-17 09:30:00,285.0,293.27,284.57,291.46,168500.0,285.0,293.27,284.57,291.46,168500.0
2008-07-17 09:35:00,291.49,291.99,289.0,291.34,73300.0,291.49,291.99,289.0,291.34,73300.0
2008-07-17 09:40:00,291.11,291.15,289.12,289.79,38200.0,291.11,291.15,289.12,289.79,38200.0
2008-07-17 09:45:00,289.65,289.84,288.23,288.35,58100.0,289.65,289.84,288.23,288.35,58100.0
2008-07-17 09:50:00,288.35,288.57,285.5,286.7,70900.0,288.35,288.57,285.5,286.7,70900.0
2008-07-17 09:55:00,286.43,287.0,285.05,285.3,71500.0,286.43,287.0,285.05,285.3,71500.0
2008-07-17 10:00:00,285.4,287.14,285.25,286.64,40900.0,285.4,287.14,285.25,286.64,40900.0
2008-07-17 10:05:00,286.6,286.67,283.61,284.4,63900.0,286.6,286.67,283.61,284.4,63900.0
2008-07-17 10:10:00,284.23,284.58,283.72,284.0,34200.0,284.23,284.58,283.72,284.0,34200.0
2008-07-17 10:15:00,284.0,284.12,282.24,282.24,53800.0,284.0,284.12,282.24,282.24,53800.0
2008-07-17 10:20:00,282.13,282.77,279.8,282.0,106300.0,282.13,282.77,279.8,282.0,106300.0
2008-07-17 10:25:00,282.0,282.37,280.61,282.06,39000.0,282.0,282.37,280.61,282.06,39000.0
2008-07-17 10:30:00,282.0,282.61,281.43,282.45,34800.0,282.0,282.61,281.43,282.45,34800.0
2008-07-17 10:35:00,282.45,282.65,281.04,281.27,28600.0,282.45,282.65,281.04,281.27,28600.0
2008-07-17 10:40:00,281.24,281.67,280.8,281.67,24600.0,281.24,281.67,280.8,281.67,24600.0
2008-07-17 10:45:00,281.5,283.67,281.26,283.41,30100.0,281.5,283.67,281.26,283.41,30100.0
2008-07-17 10:50:00,283.41,283.86,281.81,282.18,33000.0,283.41,283.86,281.81,282.18,33000.0
2008-07-17 10:55:00,282.15,282.31,281.62,281.62,20000.0,282.15,282.31,281.62,281.62,20000.0
2008-07-17 11:00:00,281.74,283.21,281.74,282.61,17600.0,281.74,283.21,281.74,282.61,17600.0
2008-07-17 11:05:00,282.62,283.0,282.19,282.44,26000.0,282.62,283.0,282.19,282.44,26000.0
2008-07-17 11:10:00,282.55,282.81,281.76,281.8,28100.0,282.55,282.81,281.76,281.8,28100.0
2008-07-17 11:15:00,281.94,282.14,281.11,281.55,37200.0,281.94,282.14,281.11,281.55,37200.0
2008-07-17 11:20:00,281.51,282.5,281.45,281.88,26800.0,281.51,282.5,281.45,281.88,26800.0
2008-07-17 11:25:00,282.01,282.92,282.0,282.92,19100.0,282.01,282.92,282.0,282.92,19100.0
2008-07-17 11:30:00,282.94,284.25,282.49,284.02,22200.0,282.94,284.25,282.49,284.02,22200.0
2008-07-17 11:35:00,283.93,284.1,283.21,283.66,16700.0,283.93,284.1,283.21,283.66,16700.0
2008-07-17 11:40:00,283.59,285.5,283.59,285.23,42300.0,283.59,285.5,283.59,285.23,42300.0
2008-07-17 11:45:00,285.23,285.37,283.98,284.02,17800.0,285.23,285.37,283.98,284.02,17800.0
2008-07-17 11:50:00,283.99,285.0,283.8,285.0,18200.0,283.99,285.0,283.8,285.0,18200.0
2008-07-17 11:55:00,284.91,285.52,284.11,284.46,22500.0,284.91,285.52,284.11,284.46,22500.0
2008-07-17 12:00:00,284.27,284.46,283.41,283.51,17500.0,284.27,284.46,283.41,283.51,17500.0
2008-07-17 12:05:00,283.68,284.27,283.21,283.73,16000.0,283.68,284.27,283.21,283.73,16000.0
2008-07-17 12:10:00,283.6,283.78,283.0,283.39,16100.0,283.6,283.78,283.0,283.39,16100.0
2008-07-17 12:15:00,283.43,283.75,283.22,283.62,6400.0,283.43,283.75,283.22,283.62,6400.0
2008-07-17 12:20:00,283.88,283.97,283.37,283.65,12200.0,283.88,283.97,283.37,283.65,12200.0
2008-07-17 12:25:00,283.47,283.89,283.38,283.38,3300.0,283.47,283.89,283.38,283.38,3300.0
2008-07-17 12:30:00,283.52,283.52,282.37,282.37,9300.0,283.52,283.52,282.37,282.37,9300.0
2008-07-17 12:35:00,282.48,282.52,281.0,281.0,19200.0,282.48,282.52,281.0,281.0,19200.0
2008-07-17 12:40:00,280.9,282.24,280.9,281.73,19900.0,280.9,282.24,280.9,281.73,19900.0
2008-07-17 12:45:00,281.73,282.21,281.36,281.62,17200.0,281.73,282.21,281.36,281.62,17200.0
2008-07-17 12:50:00,281.65,281.81,280.6,280.94,21400.0,281.65,281.81,280.6,280.94,21400.0
2008-07-17 12:55:00,281.02,281.68,280.73,281.2,13000.0,281.02,281.68,280.73,281.2,13000.0
2008-07-17 13:00:00,281.38,282.8,281.38,282.3,20000.0,281.38,282.8,281.38,282.3,20000.0
2008-07-17 13:05:00,282.18,282.64,282.18,282.64,13700.0,282.18,282.64,282.18,282.64,13700.0
2008-07-17 13:10:00,282.79,283.19,282.2,283.19,14000.0,282.79,283.19,282.2,283.19,14000.0
2008-07-17 13:15:00,283.17,284.38,282.9,283.89,29700.0,283.17,284.38,282.9,283.89,29700.0
2008-07-17 13:20:00,283.89,284.09,282.71,283.02,33700.0,283.89,284.09,282.71,283.02,33700.0
2008-07-17 13:25:00,283.09,283.2,282.38,282.51,25200.0,283.09,283.2,282.38,282.51,25200.0
2008-07-17 13:30:00,282.41,282.59,281.31,281.6,22800.0,282.41,282.59,281.31,281.6,22800.0
2008-07-17 13:35:00,281.65,282.53,281.49,282.43,24400.0,281.65,282.53,281.49,282.43,24400.0
2008-07-17 13:40:00,282.3,282.5,281.16,281.16,12300.0,282.3,282.5,281.16,281.16,12300.0
2008-07-17 13:45:00,281.22,281.69,280.69,281.23,19900.0,281.22,281.69,280.69,281.23,19900.0
2008-07-17 13:50:00,281.41,281.71,280.5,280.61,24400.0,281.41,281.71,280.5,280.61,24400.0
2008-07-17 13:55:00,280.75,280.77,279.51,280.14,36800.0,280.75,280.77,279.51,280.14,36800.0
2008-07-17 14:00:00,280.4,280.77,279.07,279.23,36600.0,280.4,280.77,279.07,279.23,36600.0
2008-07-17 14:05:00,279.27,279.47,278.7,278.7,29500.0,279.27,279.47,278.7,278.7,29500.0
2008-07-17 14:10:00,278.64,280.42,278.53,279.95,28300.0,278.64,280.42,278.53,279.95,28300.0
2008-07-17 14:15:00,279.95,280.4,278.94,279.6,23700.0,279.95,280.4,278.94,279.6,23700.0
2008-07-17 14:20:00,279.71,279.97,279.0,279.12,14300.0,279.71,279.97,279.0,279.12,14300.0
2008-07-17 14:25:00,279.25,280.63,279.24,280.32,17400.0,279.25,280.63,279.24,280.32,17400.0
2008-07-17 14:30:00,280.1,280.4,279.34,279.41,15100.0,280.1,280.4,279.34,279.41,15100.0
2008-07-17 14:35:00,279.28,279.29,278.58,278.87,29400.0,279.28,279.29,278.58,278.87,29400.0
2008-07-17 14:40:00,278.99,279.26,278.21,278.72,28600.0,278.99,279.26,278.21,278.72,28600.0
2008-07-17 14:45:00,278.91,279.53,278.78,279.11,26200.0,278.91,279.53,278.78,279.11,26200.0
2008-07-17 14:50:00,279.33,280.48,279.18,279.94,27300.0,279.33,280.48,279.18,279.94,27300.0
2008-07-17 14:55:00,279.8,279.8,279.07,279.15,11800.0,279.8,279.8,279.07,279.15,11800.0
2008-07-17 15:00:00,279.31,279.95,278.55,278.84,33900.0,279.31,279.95,278.55,278.84,33900.0
2008-07-17 15:05:00,278.84,279.5,278.03,278.27,39700.0,278.84,279.5,278.03,278.27,39700.0
2008-07-17 15:10:00,278.09,278.44,277.0,277.5,51200.0,278.09,278.44,277.0,277.5,51200.0
2008-07-17 15:15:00,277.41,278.99,277.21,278.63,35600.0,277.41,278.99,277.21,278.63,35600.0
2008-07-17 15:20:00,278.31,278.57,277.57,277.82,21900.0,278.31,278.57,277.57,277.82,21900.0
2008-07-17 15:25:00,277.98,278.01,276.6,276.9,33500.0,277.98,278.01,276.6,276.9,33500.0
2008-07-17 15:30:00,276.91,277.99,276.8,277.2,24500.0,276.91,277.99,276.8,277.2,24500.0
2008-07-17 15:35:00,277.34,277.66,276.3,276.99,35600.0,277.34,277.66,276.3,276.99,35600.0
2008-07-17 15:40:00,277.0,277.65,276.27,277.65,43100.0,277.0,277.65,276.27,277.65,43100.0
2008-07-17 15:45:00,277.77,278.45,277.09,278.14,63400.0,277.77,278.45,277.09,278.14,63400.0
2008-07-17 15:50:00,278.04,278.47,277.0,277.53,46100.0,278.04,278.47,277.0,277.53,46100.0
2008-07-17 15:55:00,277.64,278.5,276.67,278.5,66900.0,277.64,278.5,276.67,278.5,66900.0
2008-07-18 09:30:00,279.99,280.27,275.81,276.74,70900.0,279.99,280.27,275.81,276.74,70900.0
2008-07-18 09:35:00,276.75,278.31,276.01,276.17,37800.0,276.75,278.31,276.01,276.17,37800.0
2008-07-18 09:40:00,276.31,277.38,272.26,272.73,85900.0,276.31,277.38,272.26,272.73,85900.0
2008-07-18 09:45:00,272.73,272.98,271.01,272.93,69800.0,272.73,272.98,271.01,272.93,69800.0
2008-07-18 09:50:00,272.78,274.49,272.77,272.97,37800.0,272.78,274.49,272.77,272.97,37800.0
2008-07-18 09:55:00,272.64,274.15,272.1,273.89,30500.0,272.64,274.15,272.1,273.89,30500.0
2008-07-18 10:00:00,274.07,277.04,273.66,277.04,50200.0,274.07,277.04,273.66,277.04,50200.0
2008-07-18 10:05:00,277.23,277.93,276.5,277.73,46500.0,277.23,277.93,276.5,277.73,46500.0
2008-07-18 10:10:00,277.45,281.15,277.45,280.75,67800.0,277.45,281.15,277.45,280.75,67800.0
2008-07-18 10:15:00,280.93,281.49,279.51,279.88,41300.0,280.93,281.49,279.51,279.88,41300.0
2008-07-18 10:20:00,279.78,279.98,278.6,279.04,23500.0,279.78,279.98,278.6,279.04,23500.0
2008-07-18 10:25:00,279.04,279.67,278.66,279.67,25100.0,279.04,279.67,278.66,279.67,25100.0
2008-07-18 10:30:00,279.74,280.08,279.02,279.66,28000.0,279.74,280.08,279.02,279.66,28000.0
2008-07-18 10:35:00,279.49,279.8,277.89,278.16,11400.0,279.49,279.8,277.89,278.16,11400.0
2008-07-18 10:40:00,277.77,278.44,277.32,278.26,17600.0,277.77,278.44,277.32,278.26,17600.0
2008-07-18 10:45:00,278.27,279.63,278.05,279.6,15600.0,278.27,279.63,278.05,279.6,15600.0
2008-07-18 10:50:00,279.82,280.28,279.0,279.0,14300.0,279.82,280.28,279.0,279.0,14300.0
2008-07-18 10:55:00,279.1,279.25,277.29,278.69,14200.0,279.1,279.25,277.29,278.69,14200.0
2008-07-18 11:00:00,278.69,278.88,278.26,278.26,7300.0,278.69,278.88,278.26,278.26,7300.0
2008-07-18 11:05:00,278.29,278.29,277.3,278.07,15700.0,278.29,278.29,277.3,278.07,15700.0
2008-07-18 11:10:00,277.73,278.68,277.58,278.48,12900.0,277.73,278.68,277.58,278.48,12900.0
2008-07-18 11:15:00,278.32,278.32,276.96,277.01,15300.0,278.32,278.32,276.96,277.01,15300.0
2008-07-18 11:20:00,277.05,277.15,275.5,275.66,33100.0,277.05,277.15,275.5,275.66,33100.0
2008-07-18 11:25:00,275.6,276.62,275.2,276.62,17500.0,275.6,276.62,275.2,276.62,17500.0
2008-07-18 11:30:00,276.71,277.8,276.42,277.77,19500.0,276.71,277.8,276.42,277.77,19500.0
2008-07-18 11:35:00,277.77,277.79,277.16,277.23,8700.0,277.77,277.79,277.16,277.23,8700.0
2008-07-18 11:40:00,277.27,277.96,277.19,277.67,10700.0,277.27,277.96,277.19,277.67,10700.0
2008-07-18 11:45:00,277.92,277.92,277.3,277.3,10100.0,277.92,277.92,277.3,277.3,10100.0
2008-07-18 11:50:00,277.28,278.74,277.28,278.6,13100.0,277.28,278.74,277.28,278.6,13100.0
2008-07-18 11:55:00,278.43,278.54,277.83,278.0,16300.0,278.43,278.54,277.83,278.0,16300.0
2008-07-18 12:00:00,277.83,278.45,277.48,278.22,14800.0,277.83,278.45,277.48,278.22,14800.0
2008-07-18 12:05:00,278.29,278.6,277.66,277.74,11600.0,278.29,278.6,277.66,277.74,11600.0
2008-07-18 12:10:00,277.8,278.14,277.01,277.22,13000.0,277.8,278.14,277.01,277.22,13000.0
2008-07-18 12:15:00,277.23,277.54,276.12,276.38,9900.0,277.23,277.54,276.12,276.38,9900.0
2008-07-18 12:20:00,276.42,276.78,276.1,276.39,9600.0,276.42,276.78,276.1,276.39,9600.0
2008-07-18 12:25:00,276.57,276.97,276.27,276.73,16900.0,276.57,276.97,276.27,276.73,16900.0
2008-07-18 12:30:00,276.51,276.73,276.13,276.63,7500.0,276.51,276.73,276.13,276.63,7500.0
2008-07-18 12:35:00,276.85,277.71,276.58,277.48,18900.0,276.85,277.71,276.58,277.48,18900.0
2008-07-18 12:40:00,277.42,278.14,277.28,278.14,20200.0,277.42,278.14,277.28,278.14,20200.0
2008-07-18 12:45:00,278.29,278.41,277.79,278.22,6400.0,278.29,278.41,277.79,278.22,6400.0
2008-07-18 12:50:00,278.13,278.29,277.23,277.31,18800.0,278.13,278.29,277.23,277.31,18800.0
2008-07-18 12:55:00,277.5,277.81,277.17,277.17,13700.0,277.5,277.81,277.17,277.17,13700.0
2008-07-18 13:00:00,277.21,277.52,276.94,277.52,12000.0,277.21,277.52,276.94,277.52,12000.0
2008-07-18 13:05:00,277.36,277.45,276.65,277.11,19900.0,277.36,277.45,276.65,277.11,19900.0
2008-07-18 13:10:00,277.02,277.93,276.66,277.71,18300.0,277.02,277.93,276.66,277.71,18300.0
2008-07-18 13:15:00,277.58,278.15,277.3,277.5,13300.0,277.58,278.15,277.3,277.5,13300.0
2008-07-18 13:20:00,277.69,277.78,277.05,277.05,7800.0,277.69,277.78,277.05,277.05,7800.0
2008-07-18 13:25:00,277.0,277.43,276.49,276.97,16600.0,277.0,277.43,276.49,276.97,16600.0
2008-07-18 13:30:00,277.18,277.95,276.91,277.63,19400.0,277.18,277.95,276.91,277.63,19400.0
2008-07-18 13:35:00,277.57,277.91,277.46,277.77,4000.0,277.57,277.91,277.46,277.77,4000.0
2008-07-18 13:40:00,277.85,279.0,277.69,277.98,27300.0,277.85,279.0,277.69,277.98,27300.0
2008-07-18 13:45:00,277.71,278.42,277.53,277.76,20000.0,277.71,278.42,277.53,277.76,20000.0
2008-07-18 13:50:00,278.19,278.19,277.29,277.71,7100.0,278.19,278.19,277.29,277.71,7100.0
2008-07-18 13:55:00,277.92,278.52,277.73,278.3,16800.0,277.92,278.52,277.73,278.3,16800.0
2008-07-18 14:00:00,278.31,278.48,277.95,278.47,12000.0,278.31,278.48,277.95,278.47,12000.0
2008-07-18 14:05:00,278.41,278.45,278.1,278.2,6000.0,278.41,278.45,278.1,278.2,6000.0
2008-07-18 14:10:00,278.2,278.5,278.19,278.48,7500.0,278.2,278.5,278.19,278.48,7500.0
2008-07-18 14:15:00,278.48,278.99,278.23,278.68,11100.0,278.48,278.99,278.23,278.68,11100.0
2008-07-18 14:20:00,278.78,280.0,278.78,279.66,11900.0,278.78,280.0,278.78,279.66,11900.0
2008-07-18 14:25:00,279.8,280.19,279.5,280.0,13400.0,279.8,280.19,279.5,280.0,13400.0
2008-07-18 14:30:00,279.99,279.99,278.36,278.4,18400.0,279.99,279.99,278.36,278.4,18400.0
2008-07-18 14:35:00,278.41,278.65,278.0,278.0,9400.0,278.41,278.65,278.0,278.0,9400.0
2008-07-18 14:40:00,278.05,278.15,277.02,277.81,11200.0,278.05,278.15,277.02,277.81,11200.0
2008-07-18 14:45:00,277.9,278.36,277.6,277.99,15100.0,277.9,278.36,277.6,277.99,15100.0
2008-07-18 14:50:00,277.99,278.24,277.61,277.78,9400.0,277.99,278.24,277.61,277.78,9400.0
2008-07-18 14:55:00,277.77,278.23,277.77,278.18,6900.0,277.77,278.23,277.77,278.18,6900.0
2008-07-18 15:00:00,278.27,278.44,277.71,278.28,14100.0,278.27,278.44,277.71,278.28,14100.0
2008-07-18 15:05:00,278.21,278.38,277.3,278.14,16500.0,278.21,278.38,277.3,278.14,16500.0
2008-07-18 15:10:00,278.13,278.55,278.0,278.15,8400.0,278.13,278.55,278.0,278.15,8400.0
2008-07-18 15:15:00,278.06,278.42,277.9,277.91,11100.0,278.06,278.42,277.9,277.91,11100.0
2008-07-18 15:20:00,278.0,278.22,277.68,277.82,8300.0,278.0,278.22,277.68,277.82,8300.0
2008-07-18 15:25:00,277.91,278.35,277.91,278.27,8600.0,277.91,278.35,277.91,278.27,8600.0
2008-07-18 15:30:00,278.35,279.34,278.35,279.34,26200.0,278.35,279.34,278.35,279.34,26200.0
2008-07-18 15:35:00,279.35,279.9,278.67,278.76,23800.0,279.35,279.9,278.67,278.76,23800.0
2008-07-18 15:40:00,278.76,279.44,278.54,279.42,32700.0,278.76,279.44,278.54,279.42,32700.0
2008-07-18 15:45:00,279.41,279.41,278.21,278.32,36700.0,279.41,279.41,278.21,278.32,36700.0
2008-07-18 15:50:00,278.5,279.32,277.7,278.62,47700.0,278.5,279.32,277.7,278.62,47700.0
2008-07-18 15:55:00,278.7,279.24,278.5,278.96,52600.0,278.7,279.24,278.5,278.96,52600.0
2008-07-21 09:30:00,280.22,282.5,280.02,281.55,54900.0,280.22,282.5,280.02,281.55,54900.0
2008-07-21 09:35:00,281.51,281.75,280.42,280.68,22100.0,281.51,281.75,280.42,280.68,22100.0
2008-07-21 09:40:00,281.0,281.49,278.38,279.64,36000.0,281.0,281.49,278.38,279.64,36000.0
2008-07-21 09:45:00,279.64,279.74,278.5,278.57,9700.0,279.64,279.74,278.5,278.57,9700.0
2008-07-21 09:50:00,278.58,278.61,275.0,276.07,70200.0,278.58,278.61,275.0,276.07,70200.0
2008-07-21 09:55:00,276.07,277.03,275.41,276.05,30800.0,276.07,277.03,275.41,276.05,30800.0
2008-07-21 10:00:00,276.3,277.0,275.67,276.72,37100.0,276.3,277.0,275.67,276.72,37100.0
2008-07-21 10:05:00,276.76,279.94,276.36,279.19,47000.0,276.76,279.94,276.36,279.19,47000.0
2008-07-21 10:10:00,279.27,279.97,279.12,279.43,20200.0,279.27,279.97,279.12,279.43,20200.0
2008-07-21 10:15:00,279.47,279.92,278.21,278.64,20000.0,279.47,279.92,278.21,278.64,20000.0
2008-07-21 10:20:00,278.5,279.34,278.06,279.03,11200.0,278.5,279.34,278.06,279.03,11200.0
2008-07-21 10:25:00,279.03,280.21,278.96,279.4,14600.0,279.03,280.21,278.96,279.4,14600.0
2008-07-21 10:30:00,279.08,279.53,278.28,278.28,8600.0,279.08,279.53,278.28,278.28,8600.0
2008-07-21 10:35:00,278.34,279.0,277.79,278.75,14800.0,278.34,279.0,277.79,278.75,14800.0
2008-07-21 10:40:00,278.71,278.99,277.61,277.76,9800.0,278.71,278.99,277.61,277.76,9800.0
2008-07-21 10:45:00,277.78,279.68,277.76,279.37,29600.0,277.78,279.68,277.76,279.37,29600.0
2008-07-21 10:50:00,279.3,279.68,278.77,279.57,18000.0,279.3,279.68,278.77,279.57,18000.0
2008-07-21 10:55:00,279.56,279.74,278.88,279.37,12300.0,279.56,279.74,278.88,279.37,12300.0
2008-07-21 11:00:00,279.28,279.39,278.33,279.2,8600.0,279.28,279.39,278.33,279.2,8600.0
2008-07-21 11:05:00,279.18,279.92,278.77,279.06,10700.0,279.18,279.92,278.77,279.06,10700.0
2008-07-21 11:10:00,279.06,279.22,278.49,278.5,8500.0,279.06,279.22,278.49,278.5,8500.0
2008-07-21 11:15:00,278.52,280.0,278.52,279.94,37700.0,278.52,280.0,278.52,279.94,37700.0
2008-07-21 11:20:00,279.76,279.78,278.7,278.79,15300.0,279.76,279.78,278.7,278.79,15300.0
2008-07-21 11:25:00,278.86,279.34,278.28,279.33,13500.0,278.86,279.34,278.28,279.33,13500.0
2008-07-21 11:30:00,279.34,279.49,278.83,279.48,14500.0,279.34,279.49,278.83,279.48,14500.0
2008-07-21 11:35:00,279.46,279.46,278.11,278.43,24400.0,279.46,279.46,278.11,278.43,24400.0
2008-07-21 11:40:00,278.48,278.77,277.73,278.12,15200.0,278.48,278.77,277.73,278.12,15200.0
2008-07-21 11:45:00,278.36,278.52,277.69,278.13,17800.0,278.36,278.52,277.69,278.13,17800.0
2008-07-21 11:50:00,278.12,278.24,276.51,276.65,25200.0,278.12,278.24,276.51,276.65,25200.0
2008-07-21 11:55:00,276.78,277.58,276.62,277.24,10500.0,276.78,277.58,276.62,277.24,10500.0
2008-07-21 12:00:00,277.1,277.42,276.34,276.9,24600.0,277.1,277.42,276.34,276.9,24600.0
2008-07-21 12:05:00,276.88,276.88,275.8,276.24,27000.0,276.88,276.88,275.8,276.24,27000.0
2008-07-21 12:10:00,276.41,276.88,276.0,276.33,14100.0,276.41,276.88,276.0,276.33,14100.0
2008-07-21 12:15:00,276.31,276.85,276.14,276.6,19300.0,276.31,276.85,276.14,276.6,19300.0
2008-07-21 12:20:00,276.86,276.86,276.25,276.3,8500.0,276.86,276.86,276.25,276.3,8500.0
2008-07-21 12:25:00,276.31,276.57,275.72,275.99,7800.0,276.31,276.57,275.72,275.99,7800.0
2008-07-21 12:30:00,275.98,276.63,275.72,276.35,11800.0,275.98,276.63,275.72,276.35,11800.0
2008-07-21 12:35:00,276.61,276.91,276.41,276.62,9000.0,276.61,276.91,276.41,276.62,9000.0
2008-07-21 12:40:00,276.65,276.77,276.16,276.74,16200.0,276.65,276.77,276.16,276.74,16200.0
2008-07-21 12:45:00,276.8,277.26,276.47,276.63,17700.0,276.8,277.26,276.47,276.63,17700.0
2008-07-21 12:50:00,276.62,276.62,275.98,276.01,9600.0,276.62,276.62,275.98,276.01,9600.0
2008-07-21 12:55:00,275.99,276.77,275.9,276.55,9600.0,275.99,276.77,275.9,276.55,9600.0
2008-07-21 13:00:00,276.51,276.84,276.25,276.55,9300.0,276.51,276.84,276.25,276.55,9300.0
2008-07-21 13:05:00,276.53,276.53,276.06,276.44,2900.0,276.53,276.53,276.06,276.44,2900.0
2008-07-21 13:10:00,276.23,277.01,276.18,276.5,12800.0,276.23,277.01,276.18,276.5,12800.0
2008-07-21 13:15:00,276.49,277.33,276.22,277.06,13600.0,276.49,277.33,276.22,277.06,13600.0
2008-07-21 13:20:00,277.06,277.16,276.28,276.51,18000.0,277.06,277.16,276.28,276.51,18000.0
2008-07-21 13:25:00,276.5,276.5,275.96,276.01,4300.0,276.5,276.5,275.96,276.01,4300.0
2008-07-21 13:30:00,275.95,276.68,275.95,276.56,4900.0,275.95,276.68,275.95,276.56,4900.0
2008-07-21 13:35:00,276.77,278.0,276.77,277.62,16500.0,276.77,278.0,276.77,277.62,16500.0
2008-07-21 13:40:00,277.85,277.85,277.26,277.26,3200.0,277.85,277.85,277.26,277.26,3200.0
2008-07-21 13:45:00,277.26,277.46,276.97,277.21,23700.0,277.26,277.46,276.97,277.21,23700.0
2008-07-21 13:50:00,277.32,277.63,277.0,277.0,13800.0,277.32,277.63,277.0,277.0,13800.0
2008-07-21 13:55:00,277.01,277.26,276.86,277.1,11600.0,277.01,277.26,276.86,277.1,11600.0
2008-07-21 14:00:00,276.98,277.17,276.64,276.84,18200.0,276.98,277.17,276.64,276.84,18200.0
2008-07-21 14:05:00,277.05,277.17,276.85,276.85,6800.0,277.05,277.17,276.85,276.85,6800.0
2008-07-21 14:10:00,276.85,276.99,276.55,276.71,9500.0,276.85,276.99,276.55,276.71,9500.0
2008-07-21 14:15:00,276.51,276.86,276.46,276.77,5200.0,276.51,276.86,276.46,276.77,5200.0
2008-07-21 14:20:00,276.82,277.23,276.58,276.84,10700.0,276.82,277.23,276.58,276.84,10700.0
2008-07-21 14:25:00,276.89,277.38,276.73,277.19,32100.0,276.89,277.38,276.73,277.19,32100.0
2008-07-21 14:30:00,277.27,277.27,276.52,276.69,27800.0,277.27,277.27,276.52,276.69,27800.0
2008-07-21 14:35:00,276.82,277.01,276.55,276.85,6700.0,276.82,277.01,276.55,276.85,6700.0
2008-07-21 14:40:00,276.74,276.92,276.44,276.5,15500.0,276.74,276.92,276.44,276.5,15500.0
2008-07-21 14:45:00,276.66,276.66,276.38,276.48,4600.0,276.66,276.66,276.38,276.48,4600.0
2008-07-21 14:50:00,276.49,277.45,276.49,277.35,20500.0,276.49,277.45,276.49,277.35,20500.0
2008-07-21 14:55:00,277.35,278.23,277.35,277.86,10900.0,277.35,278.23,277.35,277.86,10900.0
2008-07-21 15:00:00,277.85,277.88,277.0,277.03,21400.0,277.85,277.88,277.0,277.03,21400.0
2008-07-21 15:05:00,276.92,277.87,276.03,277.86,21500.0,276.92,277.87,276.03,277.86,21500.0
2008-07-21 15:10:00,277.66,278.53,277.66,278.5,23900.0,277.66,278.53,277.66,278.5,23900.0
2008-07-21 15:15:00,278.5,279.44,278.5,279.0,23100.0,278.5,279.44,278.5,279.0,23100.0
2008-07-21 15:20:00,279.04,280.31,279.04,280.02,26000.0,279.04,280.31,279.04,280.02,26000.0
2008-07-21 15:25:00,280.25,280.74,279.58,279.8,22200.0,280.25,280.74,279.58,279.8,22200.0
2008-07-21 15:30:00,279.76,279.87,279.26,279.65,14300.0,279.76,279.87,279.26,279.65,14300.0
2008-07-21 15:35:00,279.65,280.35,279.64,279.87,14300.0,279.65,280.35,279.64,279.87,14300.0
2008-07-21 15:40:00,280.19,281.77,280.19,280.81,31300.0,280.19,281.77,280.19,280.81,31300.0
2008-07-21 15:45:00,280.63,281.05,280.53,280.83,9500.0,280.63,281.05,280.53,280.83,9500.0
2008-07-21 15:50:00,280.83,281.49,280.83,281.04,21700.0,280.83,281.49,280.83,281.04,21700.0
2008-07-21 15:55:00,280.81,281.18,280.11,281.18,27000.0,280.81,281.18,280.11,281.18,27000.0
2008-07-22 09:30:00,276.35,277.87,273.16,276.12,47300.0,276.35,277.87,273.16,276.12,47300.0
2008-07-22 09:35:00,276.2,276.79,276.01,276.01,21600.0,276.2,276.79,276.01,276.01,21600.0
2008-07-22 09:40:00,276.0,277.0,273.56,276.84,51800.0,276.0,277.0,273.56,276.84,51800.0
2008-07-22 09:45:00,276.78,277.19,276.06,276.6,17700.0,276.78,277.19,276.06,276.6,17700.0
2008-07-22 09:50:00,276.78,277.27,276.15,276.44,20300.0,276.78,277.27,276.15,276.44,20300.0
2008-07-22 09:55:00,276.45,276.67,273.46,273.54,67000.0,276.45,276.67,273.46,273.54,67000.0
2008-07-22 10:00:00,273.57,273.85,268.67,269.18,127000.0,273.57,273.85,268.67,269.18,127000.0
2008-07-22 10:05:00,269.19,271.13,268.76,269.87,69600.0,269.19,271.13,268.76,269.87,69600.0
2008-07-22 10:10:00,269.76,270.85,269.76,270.52,31400.0,269.76,270.85,269.76,270.52,31400.0
2008-07-22 10:15:00,270.65,271.12,270.22,270.42,23600.0,270.65,271.12,270.22,270.42,23600.0
2008-07-22 10:20:00,270.32,270.33,269.0,269.7,58500.0,270.32,270.33,269.0,269.7,58500.0
2008-07-22 10:25:00,269.58,270.0,266.86,267.25,54900.0,269.58,270.0,266.86,267.25,54900.0
2008-07-22 10:30:00,266.97,267.97,266.1,267.66,59600.0,266.97,267.97,266.1,267.66,59600.0
2008-07-22 10:35:00,267.73,268.27,266.78,267.75,46400.0,267.73,268.27,266.78,267.75,46400.0
2008-07-22 10:40:00,267.74,269.0,267.26,267.94,38600.0,267.74,269.0,267.26,267.94,38600.0
2008-07-22 10:45:00,267.91,267.91,265.0,265.15,44300.0,267.91,267.91,265.0,265.15,44300.0
2008-07-22 10:50:00,265.15,265.69,264.5,264.5,51000.0,265.15,265.69,264.5,264.5,51000.0
2008-07-22 10:55:00,264.51,264.8,262.09,262.13,56700.0,264.51,264.8,262.09,262.13,56700.0
2008-07-22 11:00:00,262.21,262.65,261.5,262.37,84900.0,262.21,262.65,261.5,262.37,84900.0
2008-07-22 11:05:00,262.18,262.68,261.44,261.87,65100.0,262.18,262.68,261.44,261.87,65100.0
2008-07-22 11:10:00,261.87,263.5,261.87,262.91,49500.0,261.87,263.5,261.87,262.91,49500.0
2008-07-22 11:15:00,263.0,263.47,261.12,261.32,33800.0,263.0,263.47,261.12,261.32,33800.0
2008-07-22 11:20:00,261.1,261.62,260.25,260.98,44500.0,261.1,261.62,260.25,260.98,44500.0
2008-07-22 11:25:00,260.97,262.14,260.66,261.94,44900.0,260.97,262.14,260.66,261.94,44900.0
2008-07-22 11:30:00,262.02,263.44,261.95,262.96,38000.0,262.02,263.44,261.95,262.96,38000.0
2008-07-22 11:35:00,262.87,264.96,262.87,264.54,54100.0,262.87,264.96,262.87,264.54,54100.0
2008-07-22 11:40:00,264.7,264.71,264.01,264.15,40200.0,264.7,264.71,264.01,264.15,40200.0
2008-07-22 11:45:00,264.15,264.7,263.58,263.91,35800.0,264.15,264.7,263.58,263.91,35800.0
2008-07-22 11:50:00,263.9,264.2,263.58,263.69,17100.0,263.9,264.2,263.58,263.69,17100.0
2008-07-22 11:55:00,263.58,263.94,263.51,263.94,13800.0,263.58,263.94,263.51,263.94,13800.0
2008-07-22 12:00:00,263.84,263.84,262.38,262.59,46200.0,263.84,263.84,262.38,262.59,46200.0
2008-07-22 12:05:00,262.5,262.58,261.55,262.0,20900.0,262.5,262.58,261.55,262.0,20900.0
2008-07-22 12:10:00,261.98,262.31,261.52,262.01,26700.0,261.98,262.31,261.52,262.01,26700.0
2008-07-22 12:15:00,261.98,262.67,261.4,261.94,29800.0,261.98,262.67,261.4,261.94,29800.0
2008-07-22 12:20:00,261.86,262.43,261.5,261.9,15400.0,261.86,262.43,261.5,261.9,15400.0
2008-07-22 12:25:00,261.95,262.46,261.8,262.2,13100.0,261.95,262.46,261.8,262.2,13100.0
2008-07-22 12:30:00,262.33,262.5,261.41,262.16,17000.0,262.33,262.5,261.41,262.16,17000.0
2008-07-22 12:35:00,261.88,262.37,261.88,262.25,10600.0,261.88,262.37,261.88,262.25,10600.0
2008-07-22 12:40:00,262.12,262.39,261.58,261.6,8800.0,262.12,262.39,261.58,261.6,8800.0
2008-07-22 12:45:00,261.58,262.86,260.94,262.78,48600.0,261.58,262.86,260.94,262.78,48600.0
2008-07-22 12:50:00,262.55,263.11,261.91,262.6,34000.0,262.55,263.11,261.91,262.6,34000.0
2008-07-22 12:55:00,262.21,262.38,261.64,261.95,11300.0,262.21,262.38,261.64,261.95,11300.0
2008-07-22 13:00:00,261.83,262.17,260.95,261.44,37400.0,261.83,262.17,260.95,261.44,37400.0
2008-07-22 13:05:00,261.45,261.84,261.0,261.54,7900.0,261.45,261.84,261.0,261.54,7900.0
2008-07-22 13:10:00,261.55,261.76,261.0,261.2,37200.0,261.55,261.76,261.0,261.2,37200.0
2008-07-22 13:15:00,261.34,261.86,260.84,260.84,24400.0,261.34,261.86,260.84,260.84,24400.0
2008-07-22 13:20:00,260.82,261.51,259.57,259.71,54900.0,260.82,261.51,259.57,259.71,54900.0
2008-07-22 13:25:00,259.83,260.3,259.06,259.55,36000.0,259.83,260.3,259.06,259.55,36000.0
2008-07-22 13:30:00,259.55,259.92,259.2,259.28,20200.0,259.55,259.92,259.2,259.28,20200.0
2008-07-22 13:35:00,259.4,259.87,259.32,259.66,15200.0,259.4,259.87,259.32,259.66,15200.0
2008-07-22 13:40:00,259.77,260.0,259.55,259.8,16000.0,259.77,260.0,259.55,259.8,16000.0
2008-07-22 13:45:00,259.78,260.15,259.7,259.76,14600.0,259.78,260.15,259.7,259.76,14600.0
2008-07-22 13:50:00,259.75,261.07,259.5,260.85,36300.0,259.75,261.07,259.5,260.85,36300.0
2008-07-22 13:55:00,260.88,261.0,260.29,260.35,34400.0,260.88,261.0,260.29,260.35,34400.0
2008-07-22 14:00:00,260.46,262.0,260.41,261.22,54500.0,260.46,262.0,260.41,261.22,54500.0
2008-07-22 14:05:00,261.3,262.73,261.25,262.09,52000.0,261.3,262.73,261.25,262.09,52000.0
2008-07-22 14:10:00,262.26,263.8,262.07,263.66,52800.0,262.26,263.8,262.07,263.66,52800.0
2008-07-22 14:15:00,263.66,263.95,263.0,263.75,32100.0,263.66,263.95,263.0,263.75,32100.0
2008-07-22 14:20:00,263.92,263.95,262.66,263.62,21700.0,263.92,263.95,262.66,263.62,21700.0
2008-07-22 14:25:00,263.75,265.0,263.55,265.0,45100.0,263.75,265.0,263.55,265.0,45100.0
2008-07-22 14:30:00,265.0,265.48,264.26,265.48,24100.0,265.0,265.48,264.26,265.48,24100.0
2008-07-22 14:35:00,265.49,265.8,264.91,265.1,39400.0,265.49,265.8,264.91,265.1,39400.0
2008-07-22 14:40:00,265.11,265.34,263.21,263.94,45200.0,265.11,265.34,263.21,263.94,45200.0
2008-07-22 14:45:00,264.08,264.32,263.05,263.54,28300.0,264.08,264.32,263.05,263.54,28300.0
2008-07-22 14:50:00,263.75,264.76,263.56,264.0,22000.0,263.75,264.76,263.56,264.0,22000.0
2008-07-22 14:55:00,263.99,264.63,263.15,264.5,20200.0,263.99,264.63,263.15,264.5,20200.0
2008-07-22 15:00:00,264.6,265.53,262.5,262.58,48100.0,264.6,265.53,262.5,262.58,48100.0
2008-07-22 15:05:00,262.69,263.29,262.39,262.4,19000.0,262.69,263.29,262.39,262.4,19000.0
2008-07-22 15:10:00,262.4,263.1,262.24,262.43,15000.0,262.4,263.1,262.24,262.43,15000.0
2008-07-22 15:15:00,262.44,263.44,262.43,262.75,21800.0,262.44,263.44,262.43,262.75,21800.0
2008-07-22 15:20:00,262.75,262.95,261.88,262.6,23500.0,262.75,262.95,261.88,262.6,23500.0
2008-07-22 15:25:00,262.41,264.36,262.41,263.85,24500.0,262.41,264.36,262.41,263.85,24500.0
2008-07-22 15:30:00,264.08,264.64,263.75,264.45,18400.0,264.08,264.64,263.75,264.45,18400.0
2008-07-22 15:35:00,264.3,264.49,263.68,264.2,23400.0,264.3,264.49,263.68,264.2,23400.0
2008-07-22 15:40:00,264.2,265.25,264.11,265.18,38100.0,264.2,265.25,264.11,265.18,38100.0
2008-07-22 15:45:00,265.01,265.14,264.64,265.09,28800.0,265.01,265.14,264.64,265.09,28800.0
2008-07-22 15:50:00,264.88,266.99,264.88,266.9,62900.0,264.88,266.99,264.88,266.9,62900.0
2008-07-22 15:55:00,266.9,267.08,265.56,266.45,54700.0,266.9,267.08,265.56,266.45,54700.0
2008-07-23 09:30:00,268.4,268.4,265.0,265.92,41900.0,268.4,268.4,265.0,265.92,41900.0
2008-07-23 09:35:00,266.0,267.54,265.98,267.01,23400.0,266.0,267.54,265.98,267.01,23400.0
2008-07-23 09:40:00,267.31,267.34,265.5,265.5,38400.0,267.31,267.34,265.5,265.5,38400.0
2008-07-23 09:45:00,265.52,266.09,264.2,265.66,53400.0,265.52,266.09,264.2,265.66,53400.0
2008-07-23 09:50:00,265.85,266.9,264.9,265.35,47700.0,265.85,266.9,264.9,265.35,47700.0
2008-07-23 09:55:00,265.31,265.58,263.87,264.6,31700.0,265.31,265.58,263.87,264.6,31700.0
2008-07-23 10:00:00,264.6,266.33,263.28,265.42,30800.0,264.6,266.33,263.28,265.42,30800.0
2008-07-23 10:05:00,265.22,265.74,264.0,264.23,23700.0,265.22,265.74,264.0,264.23,23700.0
2008-07-23 10:10:00,264.23,264.26,263.4,263.73,15300.0,264.23,264.26,263.4,263.73,15300.0
2008-07-23 10:15:00,263.74,265.88,263.62,264.88,27400.0,263.74,265.88,263.62,264.88,27400.0
2008-07-23 10:20:00,264.91,265.49,263.36,263.48,33100.0,264.91,265.49,263.36,263.48,33100.0
2008-07-23 10:25:00,263.72,264.23,262.57,262.95,18900.0,263.72,264.23,262.57,262.95,18900.0
2008-07-23 10:30:00,262.99,263.71,261.75,262.3,38100.0,262.99,263.71,261.75,262.3,38100.0
2008-07-23 10:35:00,262.31,263.71,262.01,262.76,50100.0,262.31,263.71,262.01,262.76,50100.0
2008-07-23 10:40:00,262.56,263.33,261.83,263.2,45700.0,262.56,263.33,261.83,263.2,45700.0
2008-07-23 10:45:00,263.24,263.27,262.1,262.27,28000.0,263.24,263.27,262.1,262.27,28000.0
2008-07-23 10:50:00,262.21,262.98,261.51,262.6,24500.0,262.21,262.98,261.51,262.6,24500.0
2008-07-23 10:55:00,262.4,262.58,261.64,262.12,17200.0,262.4,262.58,261.64,262.12,17200.0
2008-07-23 11:00:00,262.15,262.65,261.65,261.92,27400.0,262.15,262.65,261.65,261.92,27400.0
2008-07-23 11:05:00,261.91,262.77,261.71,262.54,18900.0,261.91,262.77,261.71,262.54,18900.0
2008-07-23 11:10:00,262.63,262.9,262.0,262.78,20200.0,262.63,262.9,262.0,262.78,20200.0
2008-07-23 11:15:00,262.8,263.25,262.4,263.11,37800.0,262.8,263.25,262.4,263.11,37800.0
2008-07-23 11:20:00,263.23,264.2,262.89,263.82,21000.0,263.23,264.2,262.89,263.82,21000.0
2008-07-23 11:25:00,263.82,264.2,263.6,263.78,25500.0,263.82,264.2,263.6,263.78,25500.0
2008-07-23 11:30:00,263.82,264.0,263.41,263.5,20700.0,263.82,264.0,263.41,263.5,20700.0
2008-07-23 11:35:00,263.41,263.43,261.77,262.28,21300.0,263.41,263.43,261.77,262.28,21300.0
2008-07-23 11:40:00,262.27,263.14,262.06,262.9,18400.0,262.27,263.14,262.06,262.9,18400.0
2008-07-23 11:45:00,263.07,263.81,262.98,263.27,19800.0,263.07,263.81,262.98,263.27,19800.0
2008-07-23 11:50:00,263.52,263.88,263.22,263.88,18000.0,263.52,263.88,263.22,263.88,18000.0
2008-07-23 11:55:00,263.88,265.34,263.57,264.85,28100.0,263.88,265.34,263.57,264.85,28100.0
2008-07-23 12:00:00,264.78,265.05,264.4,264.96,18400.0,264.78,265.05,264.4,264.96,18400.0
2008-07-23 12:05:00,264.7,264.7,263.45,263.5,15000.0,264.7,264.7,263.45,263.5,15000.0
2008-07-23 12:10:00,263.5,264.4,263.5,264.09,8400.0,263.5,264.4,263.5,264.09,8400.0
2008-07-23 12:15:00,264.09,265.32,263.88,265.32,20100.0,264.09,265.32,263.88,265.32,20100.0
2008-07-23 12:20:00,265.38,265.38,264.72,264.9,11000.0,265.38,265.38,264.72,264.9,11000.0
2008-07-23 12:25:00,264.9,264.95,264.0,264.47,19400.0,264.9,264.95,264.0,264.47,19400.0
2008-07-23 12:30:00,264.28,264.71,263.96,264.01,15800.0,264.28,264.71,263.96,264.01,15800.0
2008-07-23 12:35:00,264.0,264.16,263.75,263.89,7100.0,264.0,264.16,263.75,263.89,7100.0
2008-07-23 12:40:00,264.0,264.0,262.3,262.53,12900.0,264.0,264.0,262.3,262.53,12900.0
2008-07-23 12:45:00,262.3,262.8,262.25,262.55,12800.0,262.3,262.8,262.25,262.55,12800.0
2008-07-23 12:50:00,262.54,262.54,262.2,262.3,9900.0,262.54,262.54,262.2,262.3,9900.0
2008-07-23 12:55:00,262.3,262.3,261.23,261.99,16900.0,262.3,262.3,261.23,261.99,16900.0
2008-07-23 13:00:00,261.99,262.24,261.76,262.12,20000.0,261.99,262.24,261.76,262.12,20000.0
2008-07-23 13:05:00,262.12,262.18,261.81,261.96,3800.0,262.12,262.18,261.81,261.96,3800.0
2008-07-23 13:10:00,262.11,262.21,261.67,261.67,6400.0,262.11,262.21,261.67,261.67,6400.0
2008-07-23 13:15:00,261.66,262.95,261.51,262.67,10500.0,261.66,262.95,261.51,262.67,10500.0
2008-07-23 13:20:00,262.67,262.69,262.17,262.29,3900.0,262.67,262.69,262.17,262.29,3900.0
2008-07-23 13:25:00,262.38,262.51,261.95,262.1,16700.0,262.38,262.51,261.95,262.1,16700.0
2008-07-23 13:30:00,262.0,262.15,260.56,260.65,24000.0,262.0,262.15,260.56,260.65,24000.0
2008-07-23 13:35:00,260.65,261.0,260.25,260.71,19100.0,260.65,261.0,260.25,260.71,19100.0
2008-07-23 13:40:00,260.61,261.0,260.17,261.0,20600.0,260.61,261.0,260.17,261.0,20600.0
2008-07-23 13:45:00,261.0,261.66,260.71,261.0,10900.0,261.0,261.66,260.71,261.0,10900.0
2008-07-23 13:50:00,261.14,261.76,260.8,261.28,11600.0,261.14,261.76,260.8,261.28,11600.0
2008-07-23 13:55:00,261.32,261.9,261.32,261.43,6400.0,261.32,261.9,261.32,261.43,6400.0
2008-07-23 14:00:00,261.56,261.63,260.75,260.75,11500.0,261.56,261.63,260.75,260.75,11500.0
2008-07-23 14:05:00,260.96,261.07,260.53,260.87,13600.0,260.96,261.07,260.53,260.87,13600.0
2008-07-23 14:10:00,260.86,261.36,260.57,260.86,24500.0,260.86,261.36,260.57,260.86,24500.0
2008-07-23 14:15:00,260.72,261.33,260.0,260.26,25800.0,260.72,261.33,260.0,260.26,25800.0
2008-07-23 14:20:00,260.31,260.61,260.1,260.54,11700.0,260.31,260.61,260.1,260.54,11700.0
2008-07-23 14:25:00,260.53,260.7,259.9,260.29,29900.0,260.53,260.7,259.9,260.29,29900.0
2008-07-23 14:30:00,260.39,261.29,260.39,261.27,15000.0,260.39,261.29,260.39,261.27,15000.0
2008-07-23 14:35:00,261.2,261.2,260.4,260.84,12500.0,261.2,261.2,260.4,260.84,12500.0
2008-07-23 14:40:00,260.81,260.81,260.01,260.01,8100.0,260.81,260.81,260.01,260.01,8100.0
2008-07-23 14:45:00,260.0,260.88,260.0,260.15,16800.0,260.0,260.88,260.0,260.15,16800.0
2008-07-23 14:50:00,260.34,260.65,260.0,260.0,6500.0,260.34,260.65,260.0,260.0,6500.0
2008-07-23 14:55:00,260.0,260.15,259.58,259.7,16800.0,260.0,260.15,259.58,259.7,16800.0
2008-07-23 15:00:00,259.59,259.99,259.11,259.66,22400.0,259.59,259.99,259.11,259.66,22400.0
2008-07-23 15:05:00,259.74,259.76,259.0,259.19,14200.0,259.74,259.76,259.0,259.19,14200.0
2008-07-23 15:10:00,259.22,259.4,258.63,259.18,9400.0,259.22,259.4,258.63,259.18,9400.0
2008-07-23 15:15:00,259.18,259.47,258.65,258.77,23600.0,259.18,259.47,258.65,258.77,23600.0
2008-07-23 15:20:00,258.8,258.95,258.1,258.61,20800.0,258.8,258.95,258.1,258.61,20800.0
2008-07-23 15:25:00,258.54,258.78,258.26,258.41,20600.0,258.54,258.78,258.26,258.41,20600.0
2008-07-23 15:30:00,258.6,259.82,258.51,259.32,40800.0,258.6,259.82,258.51,259.32,40800.0
2008-07-23 15:35:00,259.13,259.31,258.35,258.53,16900.0,259.13,259.31,258.35,258.53,16900.0
2008-07-23 15:40:00,258.44,258.98,258.14,258.84,30700.0,258.44,258.98,258.14,258.84,30700.0
2008-07-23 15:45:00,258.75,259.35,258.34,258.69,21400.0,258.75,259.35,258.34,258.69,21400.0
2008-07-23 15:50:00,258.84,260.14,258.73,259.53,67800.0,258.84,260.14,258.73,259.53,67800.0
2008-07-23 15:55:00,259.51,260.57,259.31,259.99,34900.0,259.51,260.57,259.31,259.99,34900.0
2008-07-24 09:30:00,263.65,264.56,261.57,264.09,51400.0,263.65,264.56,261.57,264.09,51400.0
2008-07-24 09:35:00,264.24,264.37,260.56,260.95,58500.0,264.24,264.37,260.56,260.95,58500.0
2008-07-24 09:40:00,260.67,260.68,258.77,260.49,60200.0,260.67,260.68,258.77,260.49,60200.0
2008-07-24 09:45:00,260.49,260.5,255.89,259.21,55500.0,260.49,260.5,255.89,259.21,55500.0
2008-07-24 09:50:00,258.81,259.36,257.5,258.99,45800.0,258.81,259.36,257.5,258.99,45800.0
2008-07-24 09:55:00,258.65,259.49,258.65,258.7,17300.0,258.65,259.49,258.65,258.7,17300.0
2008-07-24 10:00:00,258.69,259.1,257.15,258.93,37000.0,258.69,259.1,257.15,258.93,37000.0
2008-07-24 10:05:00,258.64,258.89,257.13,257.14,33900.0,258.64,258.89,257.13,257.14,33900.0
2008-07-24 10:10:00,257.25,257.53,257.0,257.31,14800.0,257.25,257.53,257.0,257.31,14800.0
2008-07-24 10:15:00,257.47,258.59,257.2,258.56,14300.0,257.47,258.59,257.2,258.56,14300.0
2008-07-24 10:20:00,258.56,258.56,256.03,256.66,33600.0,258.56,258.56,256.03,256.66,33600.0
2008-07-24 10:25:00,256.53,257.88,256.26,257.86,20900.0,256.53,257.88,256.26,257.86,20900.0
2008-07-24 10:30:00,257.66,259.22,257.4,258.58,34400.0,257.66,259.22,257.4,258.58,34400.0
2008-07-24 10:35:00,258.43,260.78,258.15,260.59,43200.0,258.43,260.78,258.15,260.59,43200.0
2008-07-24 10:40:00,260.58,264.56,260.18,263.9,81400.0,260.58,264.56,260.18,263.9,81400.0
2008-07-24 10:45:00,263.9,263.98,263.07,263.26,32900.0,263.9,263.98,263.07,263.26,32900.0
2008-07-24 10:50:00,263.5,263.57,262.61,263.05,27900.0,263.5,263.57,262.61,263.05,27900.0
2008-07-24 10:55:00,262.8,262.97,261.7,261.7,25700.0,262.8,262.97,261.7,261.7,25700.0
2008-07-24 11:00:00,261.65,262.56,261.08,261.09,28800.0,261.65,262.56,261.08,261.09,28800.0
2008-07-24 11:05:00,261.08,261.08,257.08,258.01,58400.0,261.08,261.08,257.08,258.01,58400.0
2008-07-24 11:10:00,258.32,259.0,257.51,258.39,39300.0,258.32,259.0,257.51,258.39,39300.0
2008-07-24 11:15:00,258.41,259.08,258.31,258.89,16700.0,258.41,259.08,258.31,258.89,16700.0
2008-07-24 11:20:00,259.1,259.94,258.81,259.69,32800.0,259.1,259.94,258.81,259.69,32800.0
2008-07-24 11:25:00,259.68,259.72,258.31,258.65,17800.0,259.68,259.72,258.31,258.65,17800.0
2008-07-24 11:30:00,258.93,258.93,257.5,257.62,18100.0,258.93,258.93,257.5,257.62,18100.0
2008-07-24 11:35:00,257.65,258.23,257.6,258.01,15600.0,257.65,258.23,257.6,258.01,15600.0
2008-07-24 11:40:00,258.0,258.85,257.23,258.71,24800.0,258.0,258.85,257.23,258.71,24800.0
2008-07-24 11:45:00,258.6,259.58,258.43,259.54,14200.0,258.6,259.58,258.43,259.54,14200.0
2008-07-24 11:50:00,259.1,259.66,258.0,258.18,13000.0,259.1,259.66,258.0,258.18,13000.0
2008-07-24 11:55:00,258.13,258.63,257.55,258.61,8000.0,258.13,258.63,257.55,258.61,8000.0
2008-07-24 12:00:00,258.76,259.29,258.76,259.25,8800.0,258.76,259.29,258.76,259.25,8800.0
2008-07-24 12:05:00,259.23,259.97,259.02,259.79,6400.0,259.23,259.97,259.02,259.79,6400.0
2008-07-24 12:10:00,259.6,260.82,259.1,260.82,13700.0,259.6,260.82,259.1,260.82,13700.0
2008-07-24 12:15:00,260.67,262.85,260.67,262.6,36900.0,260.67,262.85,260.67,262.6,36900.0
2008-07-24 12:20:00,262.31,262.71,261.74,261.74,22300.0,262.31,262.71,261.74,261.74,22300.0
2008-07-24 12:25:00,261.8,262.28,261.11,262.01,21200.0,261.8,262.28,261.11,262.01,21200.0
2008-07-24 12:30:00,261.99,262.22,261.0,261.54,17900.0,261.99,262.22,261.0,261.54,17900.0
2008-07-24 12:35:00,261.3,262.68,261.13,262.68,11800.0,261.3,262.68,261.13,262.68,11800.0
2008-07-24 12:40:00,262.51,264.55,262.51,264.55,37800.0,262.51,264.55,262.51,264.55,37800.0
2008-07-24 12:45:00,264.27,264.27,263.44,264.07,15600.0,264.27,264.27,263.44,264.07,15600.0
2008-07-24 12:50:00,263.8,264.17,263.12,263.82,9900.0,263.8,264.17,263.12,263.82,9900.0
2008-07-24 12:55:00,263.63,264.05,262.5,262.5,19300.0,263.63,264.05,262.5,262.5,19300.0
2008-07-24 13:00:00,262.56,263.2,262.27,262.82,15400.0,262.56,263.2,262.27,262.82,15400.0
2008-07-24 13:05:00,262.82,263.97,262.82,263.94,20300.0,262.82,263.97,262.82,263.94,20300.0
2008-07-24 13:10:00,263.92,265.01,263.84,265.0,50900.0,263.92,265.01,263.84,265.0,50900.0
2008-07-24 13:15:00,264.93,265.71,264.77,265.38,29500.0,264.93,265.71,264.77,265.38,29500.0
2008-07-24 13:20:00,265.38,266.63,265.04,266.23,28400.0,265.38,266.63,265.04,266.23,28400.0
2008-07-24 13:25:00,266.26,266.9,265.73,266.13,24200.0,266.26,266.9,265.73,266.13,24200.0
2008-07-24 13:30:00,266.13,266.49,265.15,265.5,28000.0,266.13,266.49,265.15,265.5,28000.0
2008-07-24 13:35:00,265.7,266.39,265.4,266.39,26700.0,265.7,266.39,265.4,266.39,26700.0
2008-07-24 13:40:00,266.4,266.5,265.24,265.5,9500.0,266.4,266.5,265.24,265.5,9500.0
2008-07-24 13:45:00,265.5,266.49,265.5,266.49,9700.0,265.5,266.49,265.5,266.49,9700.0
2008-07-24 13:50:00,266.47,267.35,266.37,267.35,23100.0,266.47,267.35,266.37,267.35,23100.0
2008-07-24 13:55:00,267.23,267.37,265.68,266.13,18900.0,267.23,267.37,265.68,266.13,18900.0
2008-07-24 14:00:00,266.13,266.13,264.37,264.69,22500.0,266.13,266.13,264.37,264.69,22500.0
2008-07-24 14:05:00,264.6,264.8,263.24,264.0,21800.0,264.6,264.8,263.24,264.0,21800.0
2008-07-24 14:10:00,263.94,263.94,262.91,263.21,33400.0,263.94,263.94,262.91,263.21,33400.0
2008-07-24 14:15:00,263.2,263.88,263.05,263.43,19600.0,263.2,263.88,263.05,263.43,19600.0
2008-07-24 14:20:00,263.54,263.91,263.23,263.38,17700.0,263.54,263.91,263.23,263.38,17700.0
2008-07-24 14:25:00,263.46,264.57,263.2,264.27,16500.0,263.46,264.57,263.2,264.27,16500.0
2008-07-24 14:30:00,264.11,264.5,263.75,263.76,12600.0,264.11,264.5,263.75,263.76,12600.0
2008-07-24 14:35:00,263.92,264.7,263.28,264.57,17500.0,263.92,264.7,263.28,264.57,17500.0
2008-07-24 14:40:00,264.43,264.51,263.59,263.87,20200.0,264.43,264.51,263.59,263.87,20200.0
2008-07-24 14:45:00,263.74,264.96,263.65,264.93,16700.0,263.74,264.96,263.65,264.93,16700.0
2008-07-24 14:50:00,264.98,265.78,264.83,265.27,18000.0,264.98,265.78,264.83,265.27,18000.0
2008-07-24 14:55:00,265.19,265.48,264.56,265.48,22900.0,265.19,265.48,264.56,265.48,22900.0
2008-07-24 15:00:00,265.49,267.44,265.25,267.44,48200.0,265.49,267.44,265.25,267.44,48200.0
2008-07-24 15:05:00,267.44,268.78,267.1,268.77,58600.0,267.44,268.78,267.1,268.77,58600.0
2008-07-24 15:10:00,268.59,268.77,268.34,268.66,50300.0,268.59,268.77,268.34,268.66,50300.0
2008-07-24 15:15:00,268.44,268.52,267.18,267.5,44600.0,268.44,268.52,267.18,267.5,44600.0
2008-07-24 15:20:00,267.44,267.74,266.92,267.28,32000.0,267.44,267.74,266.92,267.28,32000.0
2008-07-24 15:25:00,267.28,267.8,266.31,266.5,35300.0,267.28,267.8,266.31,266.5,35300.0
2008-07-24 15:30:00,266.24,266.33,265.63,266.33,28800.0,266.24,266.33,265.63,266.33,28800.0
2008-07-24 15:35:00,266.42,266.54,264.37,264.37,37800.0,266.42,266.54,264.37,264.37,37800.0
2008-07-24 15:40:00,264.57,264.77,263.7,264.35,27600.0,264.57,264.77,263.7,264.35,27600.0
2008-07-24 15:45:00,264.17,264.5,263.24,263.69,26000.0,264.17,264.5,263.24,263.69,26000.0
2008-07-24 15:50:00,263.7,264.74,263.7,264.01,49700.0,263.7,264.74,263.7,264.01,49700.0
2008-07-24 15:55:00,264.03,265.14,263.37,264.5,62100.0,264.03,265.14,263.37,264.5,62100.0
2008-07-25 09:30:00,260.0,262.42,259.41,261.8,34000.0,260.0,262.42,259.41,261.8,34000.0
2008-07-25 09:35:00,261.22,263.36,261.22,261.9,37900.0,261.22,263.36,261.22,261.9,37900.0
2008-07-25 09:40:00,261.96,262.3,259.0,261.44,54100.0,261.96,262.3,259.0,261.44,54100.0
2008-07-25 09:45:00,261.37,261.99,260.52,261.84,26100.0,261.37,261.99,260.52,261.84,26100.0
2008-07-25 09:50:00,261.81,262.91,261.26,261.43,32500.0,261.81,262.91,261.26,261.43,32500.0
2008-07-25 09:55:00,261.49,262.43,260.43,261.06,31700.0,261.49,262.43,260.43,261.06,31700.0
2008-07-25 10:00:00,261.39,261.78,259.52,259.53,36700.0,261.39,261.78,259.52,259.53,36700.0
2008-07-25 10:05:00,259.96,260.51,258.5,259.54,42000.0,259.96,260.51,258.5,259.54,42000.0
2008-07-25 10:10:00,258.99,259.52,258.69,259.27,23700.0,258.99,259.52,258.69,259.27,23700.0
2008-07-25 10:15:00,259.0,259.01,257.72,258.8,47600.0,259.0,259.01,257.72,258.8,47600.0
2008-07-25 10:20:00,258.8,259.47,257.72,258.96,29000.0,258.8,259.47,257.72,258.96,29000.0
2008-07-25 10:25:00,258.93,259.01,258.17,258.74,14600.0,258.93,259.01,258.17,258.74,14600.0
2008-07-25 10:30:00,258.74,260.44,258.5,259.91,24600.0,258.74,260.44,258.5,259.91,24600.0
2008-07-25 10:35:00,259.86,260.11,259.27,259.28,17800.0,259.86,260.11,259.27,259.28,17800.0
2008-07-25 10:40:00,259.33,261.7,259.3,261.7,20800.0,259.33,261.7,259.3,261.7,20800.0
2008-07-25 10:45:00,261.89,264.0,261.51,263.15,42000.0,261.89,264.0,261.51,263.15,42000.0
2008-07-25 10:50:00,263.2,263.7,262.71,262.86,31600.0,263.2,263.7,262.71,262.86,31600.0
2008-07-25 10:55:00,262.57,263.5,262.39,263.15,21200.0,262.57,263.5,262.39,263.15,21200.0
2008-07-25 11:00:00,263.22,263.51,262.79,263.41,21300.0,263.22,263.51,262.79,263.41,21300.0
2008-07-25 11:05:00,263.58,263.62,262.82,262.82,27000.0,263.58,263.62,262.82,262.82,27000.0
2008-07-25 11:10:00,262.83,263.2,262.25,263.2,17400.0,262.83,263.2,262.25,263.2,17400.0
2008-07-25 11:15:00,262.99,263.9,262.99,263.36,23400.0,262.99,263.9,262.99,263.36,23400.0
2008-07-25 11:20:00,263.5,265.0,263.33,264.47,36700.0,263.5,265.0,263.33,264.47,36700.0
2008-07-25 11:25:00,264.48,264.48,263.67,264.0,13700.0,264.48,264.48,263.67,264.0,13700.0
2008-07-25 11:30:00,264.01,264.19,262.76,263.24,26400.0,264.01,264.19,262.76,263.24,26400.0
2008-07-25 11:35:00,263.06,263.73,262.67,262.77,13800.0,263.06,263.73,262.67,262.77,13800.0
2008-07-25 11:40:00,262.73,262.84,261.69,262.17,17800.0,262.73,262.84,261.69,262.17,17800.0
2008-07-25 11:45:00,261.95,263.16,261.95,262.75,32200.0,261.95,263.16,261.95,262.75,32200.0
2008-07-25 11:50:00,262.87,263.21,262.42,262.59,16000.0,262.87,263.21,262.42,262.59,16000.0
2008-07-25 11:55:00,262.42,262.61,262.16,262.3,14500.0,262.42,262.61,262.16,262.3,14500.0
2008-07-25 12:00:00,262.28,263.59,262.21,263.35,18400.0,262.28,263.59,262.21,263.35,18400.0
2008-07-25 12:05:00,263.34,265.88,263.34,265.21,38300.0,263.34,265.88,263.34,265.21,38300.0
2008-07-25 12:10:00,264.94,265.58,264.66,265.25,16000.0,264.94,265.58,264.66,265.25,16000.0
2008-07-25 12:15:00,265.25,265.49,264.51,264.75,28400.0,265.25,265.49,264.51,264.75,28400.0
2008-07-25 12:20:00,264.75,264.98,263.85,264.55,33000.0,264.75,264.98,263.85,264.55,33000.0
2008-07-25 12:25:00,264.55,265.39,264.55,265.13,21200.0,264.55,265.39,264.55,265.13,21200.0
2008-07-25 12:30:00,265.03,265.15,264.65,264.94,15300.0,265.03,265.15,264.65,264.94,15300.0
2008-07-25 12:35:00,265.1,265.14,264.62,265.0,22800.0,265.1,265.14,264.62,265.0,22800.0
2008-07-25 12:40:00,265.0,265.15,264.0,264.07,14900.0,265.0,265.15,264.0,264.07,14900.0
2008-07-25 12:45:00,264.07,264.9,264.07,264.48,8400.0,264.07,264.9,264.07,264.48,8400.0
2008-07-25 12:50:00,264.49,264.88,263.85,264.31,18700.0,264.49,264.88,263.85,264.31,18700.0
2008-07-25 12:55:00,264.32,264.5,263.82,263.91,10400.0,264.32,264.5,263.82,263.91,10400.0
2008-07-25 13:00:00,263.91,264.0,263.26,263.71,17400.0,263.91,264.0,263.26,263.71,17400.0
2008-07-25 13:05:00,263.67,263.8,263.56,263.71,4400.0,263.67,263.8,263.56,263.71,4400.0
2008-07-25 13:10:00,263.69,264.26,263.55,263.61,7300.0,263.69,264.26,263.55,263.61,7300.0
2008-07-25 13:15:00,263.55,263.85,263.27,263.37,10200.0,263.55,263.85,263.27,263.37,10200.0
2008-07-25 13:20:00,263.65,264.01,263.3,263.3,7100.0,263.65,264.01,263.3,263.3,7100.0
2008-07-25 13:25:00,263.25,263.55,262.79,263.2,12800.0,263.25,263.55,262.79,263.2,12800.0
2008-07-25 13:30:00,263.17,263.23,262.52,262.54,7100.0,263.17,263.23,262.52,262.54,7100.0
2008-07-25 13:35:00,262.63,262.82,262.5,262.6,9700.0,262.63,262.82,262.5,262.6,9700.0
2008-07-25 13:40:00,262.63,262.69,261.8,261.8,11700.0,262.63,262.69,261.8,261.8,11700.0
2008-07-25 13:45:00,261.8,261.8,260.31,260.31,22100.0,261.8,261.8,260.31,260.31,22100.0
2008-07-25 13:50:00,260.44,261.05,260.2,260.85,17700.0,260.44,261.05,260.2,260.85,17700.0
2008-07-25 13:55:00,261.06,262.46,261.06,262.46,17000.0,261.06,262.46,261.06,262.46,17000.0
2008-07-25 14:00:00,262.46,262.57,261.81,261.89,17100.0,262.46,262.57,261.81,261.89,17100.0
2008-07-25 14:05:00,261.95,262.57,261.78,262.31,8000.0,261.95,262.57,261.78,262.31,8000.0
2008-07-25 14:10:00,262.09,262.72,262.08,262.57,12800.0,262.09,262.72,262.08,262.57,12800.0
2008-07-25 14:15:00,262.63,263.96,262.5,263.33,24600.0,262.63,263.96,262.5,263.33,24600.0
2008-07-25 14:20:00,263.3,263.57,262.42,262.86,13000.0,263.3,263.57,262.42,262.86,13000.0
2008-07-25 14:25:00,262.85,263.18,262.25,262.36,5700.0,262.85,263.18,262.25,262.36,5700.0
2008-07-25 14:30:00,262.37,262.86,262.31,262.81,4900.0,262.37,262.86,262.31,262.81,4900.0
2008-07-25 14:35:00,262.89,263.33,262.89,263.03,10600.0,262.89,263.33,262.89,263.03,10600.0
2008-07-25 14:40:00,263.02,263.1,262.23,262.62,7700.0,263.02,263.1,262.23,262.62,7700.0
2008-07-25 14:45:00,262.54,262.82,262.4,262.52,7800.0,262.54,262.82,262.4,262.52,7800.0
2008-07-25 14:50:00,262.68,263.25,262.46,263.18,17800.0,262.68,263.25,262.46,263.18,17800.0
2008-07-25 14:55:00,263.11,263.12,262.53,262.53,5600.0,263.11,263.12,262.53,262.53,5600.0
2008-07-25 15:00:00,262.48,262.98,262.29,262.98,14000.0,262.48,262.98,262.29,262.98,14000.0
2008-07-25 15:05:00,262.97,263.18,262.69,262.75,7500.0,262.97,263.18,262.69,262.75,7500.0
2008-07-25 15:10:00,262.74,263.0,261.79,261.91,18300.0,262.74,263.0,261.79,261.91,18300.0
2008-07-25 15:15:00,262.09,262.6,261.97,262.47,14000.0,262.09,262.6,261.97,262.47,14000.0
2008-07-25 15:20:00,262.46,262.92,262.15,262.54,15900.0,262.46,262.92,262.15,262.54,15900.0
2008-07-25 15:25:00,262.69,262.91,262.35,262.57,13200.0,262.69,262.91,262.35,262.57,13200.0
2008-07-25 15:30:00,262.54,262.71,262.37,262.51,9900.0,262.54,262.71,262.37,262.51,9900.0
2008-07-25 15:35:00,262.54,262.65,261.78,262.05,21900.0,262.54,262.65,261.78,262.05,21900.0
2008-07-25 15:40:00,262.09,262.39,261.88,261.94,17600.0,262.09,262.39,261.88,261.94,17600.0
2008-07-25 15:45:00,261.94,262.62,261.88,262.24,21800.0,261.94,262.62,261.88,262.24,21800.0
2008-07-25 15:50:00,262.35,262.85,262.25,262.73,22100.0,262.35,262.85,262.25,262.73,22100.0
2008-07-25 15:55:00,262.64,262.85,261.73,261.77,22800.0,262.64,262.85,261.73,261.77,22800.0
2008-07-28 09:30:00,261.47,261.97,259.38,261.76,34500.0,261.47,261.97,259.38,261.76,34500.0
2008-07-28 09:35:00,261.76,265.0,261.75,263.03,47800.0,261.76,265.0,261.75,263.03,47800.0
2008-07-28 09:40:00,263.05,264.96,263.05,263.63,20600.0,263.05,264.96,263.05,263.63,20600.0
2008-07-28 09:45:00,263.89,263.96,261.8,262.61,18600.0,263.89,263.96,261.8,262.61,18600.0
2008-07-28 09:50:00,262.61,262.69,261.44,261.96,15700.0,262.61,262.69,261.44,261.96,15700.0
2008-07-28 09:55:00,261.89,262.21,261.5,262.21,15600.0,261.89,262.21,261.5,262.21,15600.0
2008-07-28 10:00:00,261.98,262.92,261.5,262.07,15900.0,261.98,262.92,261.5,262.07,15900.0
2008-07-28 10:05:00,262.03,262.09,261.0,261.25,20000.0,262.03,262.09,261.0,261.25,20000.0
2008-07-28 10:10:00,261.25,261.96,260.72,261.7,12700.0,261.25,261.96,260.72,261.7,12700.0
2008-07-28 10:15:00,261.66,263.1,261.45,263.0,16300.0,261.66,263.1,261.45,263.0,16300.0
2008-07-28 10:20:00,263.01,263.65,262.9,263.39,12600.0,263.01,263.65,262.9,263.39,12600.0
2008-07-28 10:25:00,263.29,263.6,262.95,263.59,7400.0,263.29,263.6,262.95,263.59,7400.0
2008-07-28 10:30:00,263.6,263.6,262.55,263.42,11200.0,263.6,263.6,262.55,263.42,11200.0
2008-07-28 10:35:00,263.22,263.88,262.68,263.87,25900.0,263.22,263.88,262.68,263.87,25900.0
2008-07-28 10:40:00,263.88,264.25,263.08,263.93,14600.0,263.88,264.25,263.08,263.93,14600.0
2008-07-28 10:45:00,264.05,264.06,263.35,264.06,6400.0,264.05,264.06,263.35,264.06,6400.0
2008-07-28 10:50:00,264.18,265.82,264.18,265.73,31600.0,264.18,265.82,264.18,265.73,31600.0
2008-07-28 10:55:00,265.48,267.19,265.24,267.19,39700.0,265.48,267.19,265.24,267.19,39700.0
2008-07-28 11:00:00,266.94,267.5,266.61,266.93,33200.0,266.94,267.5,266.61,266.93,33200.0
2008-07-28 11:05:00,267.03,268.26,266.65,268.26,23900.0,267.03,268.26,266.65,268.26,23900.0
2008-07-28 11:10:00,268.32,268.96,267.53,267.6,31400.0,268.32,268.96,267.53,267.6,31400.0
2008-07-28 11:15:00,267.73,267.96,267.23,267.23,17700.0,267.73,267.96,267.23,267.23,17700.0
2008-07-28 11:20:00,267.49,268.72,267.22,268.3,16600.0,267.49,268.72,267.22,268.3,16600.0
2008-07-28 11:25:00,268.32,269.49,267.97,268.51,29700.0,268.32,269.49,267.97,268.51,29700.0
2008-07-28 11:30:00,268.42,268.54,267.12,267.13,11900.0,268.42,268.54,267.12,267.13,11900.0
2008-07-28 11:35:00,267.2,267.44,266.75,267.0,29100.0,267.2,267.44,266.75,267.0,29100.0
2008-07-28 11:40:00,267.2,267.36,266.5,267.11,25500.0,267.2,267.36,266.5,267.11,25500.0
2008-07-28 11:45:00,267.27,267.87,267.24,267.74,6800.0,267.27,267.87,267.24,267.74,6800.0
2008-07-28 11:50:00,267.66,267.66,267.13,267.38,9400.0,267.66,267.66,267.13,267.38,9400.0
2008-07-28 11:55:00,267.48,267.95,267.12,267.6,10000.0,267.48,267.95,267.12,267.6,10000.0
2008-07-28 12:00:00,267.78,267.83,267.04,267.44,16300.0,267.78,267.83,267.04,267.44,16300.0
2008-07-28 12:05:00,267.24,267.33,266.79,266.8,14900.0,267.24,267.33,266.79,266.8,14900.0
2008-07-28 12:10:00,266.9,268.0,266.79,267.84,14700.0,266.9,268.0,266.79,267.84,14700.0
2008-07-28 12:15:00,267.95,268.69,267.95,268.3,21100.0,267.95,268.69,267.95,268.3,21100.0
2008-07-28 12:20:00,268.3,268.3,267.7,267.81,9000.0,268.3,268.3,267.7,267.81,9000.0
2008-07-28 12:25:00,268.01,269.4,267.81,269.15,28000.0,268.01,269.4,267.81,269.15,28000.0
2008-07-28 12:30:00,268.91,269.44,268.65,269.0,17000.0,268.91,269.44,268.65,269.0,17000.0
2008-07-28 12:35:00,269.0,270.0,268.66,269.77,30700.0,269.0,270.0,268.66,269.77,30700.0
2008-07-28 12:40:00,269.72,270.98,269.67,270.66,44700.0,269.72,270.98,269.67,270.66,44700.0
2008-07-28 12:45:00,270.66,270.66,268.76,269.52,19600.0,270.66,270.66,268.76,269.52,19600.0
2008-07-28 12:50:00,269.13,269.74,268.84,269.01,9400.0,269.13,269.74,268.84,269.01,9400.0
2008-07-28 12:55:00,269.18,270.5,269.02,270.5,11900.0,269.18,270.5,269.02,270.5,11900.0
2008-07-28 13:00:00,270.59,271.37,269.72,269.72,27400.0,270.59,271.37,269.72,269.72,27400.0
2008-07-28 13:05:00,269.67,270.12,268.51,268.88,22300.0,269.67,270.12,268.51,268.88,22300.0
2008-07-28 13:10:00,268.84,269.86,268.56,269.86,9000.0,268.84,269.86,268.56,269.86,9000.0
2008-07-28 13:15:00,269.95,270.49,269.7,269.9,8100.0,269.95,270.49,269.7,269.9,8100.0
2008-07-28 13:20:00,269.86,269.86,268.82,268.83,12900.0,269.86,269.86,268.82,268.83,12900.0
2008-07-28 13:25:00,268.93,269.25,268.45,269.24,11300.0,268.93,269.25,268.45,269.24,11300.0
2008-07-28 13:30:00,269.25,269.56,268.48,268.48,8400.0,269.25,269.56,268.48,268.48,8400.0
2008-07-28 13:35:00,268.55,269.0,268.35,268.41,17300.0,268.55,269.0,268.35,268.41,17300.0
2008-07-28 13:40:00,268.6,269.0,268.47,268.67,10000.0,268.6,269.0,268.47,268.67,10000.0
2008-07-28 13:45:00,268.82,268.84,268.0,268.49,20800.0,268.82,268.84,268.0,268.49,20800.0
2008-07-28 13:50:00,268.47,268.85,268.0,268.0,17600.0,268.47,268.85,268.0,268.0,17600.0
2008-07-28 13:55:00,268.14,268.62,267.88,268.0,10400.0,268.14,268.62,267.88,268.0,10400.0
2008-07-28 14:00:00,268.21,268.86,268.12,268.63,6200.0,268.21,268.86,268.12,268.63,6200.0
2008-07-28 14:05:00,268.74,268.77,268.26,268.35,8300.0,268.74,268.77,268.26,268.35,8300.0
2008-07-28 14:10:00,268.2,268.53,268.02,268.25,8000.0,268.2,268.53,268.02,268.25,8000.0
2008-07-28 14:15:00,268.28,268.63,268.25,268.26,7000.0,268.28,268.63,268.25,268.26,7000.0
2008-07-28 14:20:00,268.44,268.44,266.83,267.5,33700.0,268.44,268.44,266.83,267.5,33700.0
2008-07-28 14:25:00,267.64,267.8,267.22,267.5,21600.0,267.64,267.8,267.22,267.5,21600.0
2008-07-28 14:30:00,267.55,267.74,266.31,266.43,26900.0,267.55,267.74,266.31,266.43,26900.0
2008-07-28 14:35:00,266.44,267.3,266.33,266.9,15400.0,266.44,267.3,266.33,266.9,15400.0
2008-07-28 14:40:00,266.88,267.25,266.62,266.63,10800.0,266.88,267.25,266.62,266.63,10800.0
2008-07-28 14:45:00,266.72,266.97,265.8,266.29,27300.0,266.72,266.97,265.8,266.29,27300.0
2008-07-28 14:50:00,266.56,266.57,265.22,265.57,22300.0,266.56,266.57,265.22,265.57,22300.0
2008-07-28 14:55:00,265.57,265.86,264.56,265.37,28100.0,265.57,265.86,264.56,265.37,28100.0
2008-07-28 15:00:00,265.48,266.49,265.33,266.02,25800.0,265.48,266.49,265.33,266.02,25800.0
2008-07-28 15:05:00,266.02,266.73,265.86,266.56,19700.0,266.02,266.73,265.86,266.56,19700.0
2008-07-28 15:10:00,266.39,266.72,265.79,266.3,29700.0,266.39,266.72,265.79,266.3,29700.0
2008-07-28 15:15:00,266.31,267.37,266.27,266.99,27300.0,266.31,267.37,266.27,266.99,27300.0
2008-07-28 15:20:00,266.74,267.43,266.61,267.2,23000.0,266.74,267.43,266.61,267.2,23000.0
2008-07-28 15:25:00,267.2,267.46,266.91,267.2,16500.0,267.2,267.46,266.91,267.2,16500.0
2008-07-28 15:30:00,267.45,267.81,266.43,266.86,26800.0,267.45,267.81,266.43,266.86,26800.0
2008-07-28 15:35:00,266.88,266.88,266.27,266.57,16500.0,266.88,266.88,266.27,266.57,16500.0
2008-07-28 15:40:00,266.37,266.97,266.37,266.73,11700.0,266.37,266.97,266.37,266.73,11700.0
2008-07-28 15:45:00,266.81,266.93,265.6,265.6,23300.0,266.81,266.93,265.6,265.6,23300.0
2008-07-28 15:50:00,265.71,266.3,265.7,265.83,27000.0,265.71,266.3,265.7,265.83,27000.0
2008-07-28 15:55:00,265.93,266.9,265.76,266.85,42500.0,265.93,266.9,265.76,266.85,42500.0
2008-07-29 09:30:00,270.03,271.34,267.03,267.69,74200.0,270.03,271.34,267.03,267.69,74200.0
2008-07-29 09:35:00,267.48,268.21,266.82,268.16,46800.0,267.48,268.21,266.82,268.16,46800.0
2008-07-29 09:40:00,268.0,268.4,267.24,268.2,46700.0,268.0,268.4,267.24,268.2,46700.0
2008-07-29 09:45:00,268.03,269.43,268.0,268.05,38400.0,268.03,269.43,268.0,268.05,38400.0
2008-07-29 09:50:00,268.06,268.83,267.6,267.89,22600.0,268.06,268.83,267.6,267.89,22600.0
2008-07-29 09:55:00,267.73,268.29,265.77,267.0,36600.0,267.73,268.29,265.77,267.0,36600.0
2008-07-29 10:00:00,267.2,267.73,266.33,266.45,32100.0,267.2,267.73,266.33,266.45,32100.0
2008-07-29 10:05:00,266.73,267.15,263.39,263.67,66900.0,266.73,267.15,263.39,263.67,66900.0
2008-07-29 10:10:00,263.67,265.36,263.41,264.41,23900.0,263.67,265.36,263.41,264.41,23900.0
2008-07-29 10:15:00,264.55,265.76,263.8,264.24,37300.0,264.55,265.76,263.8,264.24,37300.0
2008-07-29 10:20:00,264.51,264.56,261.8,262.17,38900.0,264.51,264.56,261.8,262.17,38900.0
2008-07-29 10:25:00,262.17,263.03,261.79,262.82,27000.0,262.17,263.03,261.79,262.82,27000.0
2008-07-29 10:30:00,262.8,264.25,262.15,263.98,29200.0,262.8,264.25,262.15,263.98,29200.0
2008-07-29 10:35:00,264.15,264.6,263.66,264.57,33900.0,264.15,264.6,263.66,264.57,33900.0
2008-07-29 10:40:00,264.7,265.5,264.55,265.17,24700.0,264.7,265.5,264.55,265.17,24700.0
2008-07-29 10:45:00,265.1,265.11,264.08,264.08,25900.0,265.1,265.11,264.08,264.08,25900.0
2008-07-29 10:50:00,264.25,265.28,263.99,265.2,10300.0,264.25,265.28,263.99,265.2,10300.0
2008-07-29 10:55:00,264.92,265.22,264.5,264.54,8300.0,264.92,265.22,264.5,264.54,8300.0
2008-07-29 11:00:00,264.54,264.69,264.09,264.13,7200.0,264.54,264.69,264.09,264.13,7200.0
2008-07-29 11:05:00,264.14,264.41,263.1,263.5,24500.0,264.14,264.41,263.1,263.5,24500.0
2008-07-29 11:10:00,263.5,263.99,263.24,263.9,14800.0,263.5,263.99,263.24,263.9,14800.0
2008-07-29 11:15:00,264.19,266.66,264.1,266.28,41000.0,264.19,266.66,264.1,266.28,41000.0
2008-07-29 11:20:00,266.37,267.89,266.1,267.47,33600.0,266.37,267.89,266.1,267.47,33600.0
2008-07-29 11:25:00,267.47,267.59,266.74,267.44,17300.0,267.47,267.59,266.74,267.44,17300.0
2008-07-29 11:30:00,267.37,267.4,266.82,267.24,8700.0,267.37,267.4,266.82,267.24,8700.0
2008-07-29 11:35:00,267.14,269.33,267.14,269.33,23800.0,267.14,269.33,267.14,269.33,23800.0
2008-07-29 11:40:00,269.33,270.33,268.76,270.31,39200.0,269.33,270.33,268.76,270.31,39200.0
2008-07-29 11:45:00,270.25,270.33,269.41,269.65,28900.0,270.25,270.33,269.41,269.65,28900.0
2008-07-29 11:50:00,269.75,269.78,269.08,269.5,13100.0,269.75,269.78,269.08,269.5,13100.0
2008-07-29 11:55:00,269.66,270.19,269.66,270.19,13300.0,269.66,270.19,269.66,270.19,13300.0
2008-07-29 12:00:00,270.18,270.33,269.81,270.15,16900.0,270.18,270.33,269.81,270.15,16900.0
2008-07-29 12:05:00,270.15,271.24,270.14,270.84,25100.0,270.15,271.24,270.14,270.84,25100.0
2008-07-29 12:10:00,270.84,271.28,270.35,270.68,24700.0,270.84,271.28,270.35,270.68,24700.0
2008-07-29 12:15:00,270.77,271.23,270.39,271.15,18100.0,270.77,271.23,270.39,271.15,18100.0
2008-07-29 12:20:00,271.07,272.2,271.07,272.0,31800.0,271.07,272.2,271.07,272.0,31800.0
2008-07-29 12:25:00,272.0,272.18,270.68,270.74,26900.0,272.0,272.18,270.68,270.74,26900.0
2008-07-29 12:30:00,271.09,271.11,270.0,270.9,19900.0,271.09,271.11,270.0,270.9,19900.0
2008-07-29 12:35:00,270.98,271.33,270.78,270.78,15300.0,270.98,271.33,270.78,270.78,15300.0
2008-07-29 12:40:00,270.95,271.33,270.95,270.99,7300.0,270.95,271.33,270.95,270.99,7300.0
2008-07-29 12:45:00,271.02,271.84,271.02,271.7,9400.0,271.02,271.84,271.02,271.7,9400.0
2008-07-29 12:50:00,271.7,271.83,271.11,271.6,13700.0,271.7,271.83,271.11,271.6,13700.0
2008-07-29 12:55:00,271.48,272.81,271.46,272.66,32700.0,271.48,272.81,271.46,272.66,32700.0
2008-07-29 13:00:00,272.56,273.0,272.41,272.88,29400.0,272.56,273.0,272.41,272.88,29400.0
2008-07-29 13:05:00,272.75,272.95,272.41,272.46,8600.0,272.75,272.95,272.41,272.46,8600.0
2008-07-29 13:10:00,272.45,272.75,272.45,272.72,7600.0,272.45,272.75,272.45,272.72,7600.0
2008-07-29 13:15:00,272.73,273.0,272.57,272.69,8800.0,272.73,273.0,272.57,272.69,8800.0
2008-07-29 13:20:00,272.63,272.69,272.14,272.22,13300.0,272.63,272.69,272.14,272.22,13300.0
2008-07-29 13:25:00,272.47,272.74,272.15,272.2,16400.0,272.47,272.74,272.15,272.2,16400.0
2008-07-29 13:30:00,272.38,272.45,272.01,272.45,20500.0,272.38,272.45,272.01,272.45,20500.0
2008-07-29 13:35:00,272.23,272.77,272.2,272.45,8700.0,272.23,272.77,272.2,272.45,8700.0
2008-07-29 13:40:00,272.6,273.19,272.47,272.68,23200.0,272.6,273.19,272.47,272.68,23200.0
2008-07-29 13:45:00,272.78,272.93,272.24,272.41,25700.0,272.78,272.93,272.24,272.41,25700.0
2008-07-29 13:50:00,272.45,272.8,272.24,272.64,28700.0,272.45,272.8,272.24,272.64,28700.0
2008-07-29 13:55:00,272.81,273.0,272.58,272.6,18300.0,272.81,273.0,272.58,272.6,18300.0
2008-07-29 14:00:00,272.75,273.5,272.49,273.25,31700.0,272.75,273.5,272.49,273.25,31700.0
2008-07-29 14:05:00,273.21,273.48,272.78,273.09,27300.0,273.21,273.48,272.78,273.09,27300.0
2008-07-29 14:10:00,273.11,274.37,273.08,274.03,36700.0,273.11,274.37,273.08,274.03,36700.0
2008-07-29 14:15:00,274.21,274.65,273.53,273.73,29600.0,274.21,274.65,273.53,273.73,29600.0
2008-07-29 14:20:00,273.54,273.84,272.56,273.79,22700.0,273.54,273.84,272.56,273.79,22700.0
2008-07-29 14:25:00,273.84,274.17,273.58,274.17,24500.0,273.84,274.17,273.58,274.17,24500.0
2008-07-29 14:30:00,274.16,277.96,274.13,277.68,82600.0,274.16,277.96,274.13,277.68,82600.0
2008-07-29 14:35:00,277.37,278.46,276.0,276.4,60100.0,277.37,278.46,276.0,276.4,60100.0
2008-07-29 14:40:00,276.49,277.37,276.0,276.5,66100.0,276.49,277.37,276.0,276.5,66100.0
2008-07-29 14:45:00,276.5,278.0,275.56,278.0,43600.0,276.5,278.0,275.56,278.0,43600.0
2008-07-29 14:50:00,277.99,279.88,277.76,279.53,78500.0,277.99,279.88,277.76,279.53,78500.0
2008-07-29 14:55:00,279.74,280.56,278.89,280.4,64000.0,279.74,280.56,278.89,280.4,64000.0
2008-07-29 15:00:00,280.41,281.26,280.02,280.03,77100.0,280.41,281.26,280.02,280.03,77100.0
2008-07-29 15:05:00,280.03,280.5,279.22,279.22,65100.0,280.03,280.5,279.22,279.22,65100.0
2008-07-29 15:10:00,279.25,279.25,277.82,278.64,64100.0,279.25,279.25,277.82,278.64,64100.0
2008-07-29 15:15:00,278.65,278.87,278.03,278.87,31500.0,278.65,278.87,278.03,278.87,31500.0
2008-07-29 15:20:00,278.86,279.97,278.65,279.65,26500.0,278.86,279.97,278.65,279.65,26500.0
2008-07-29 15:25:00,279.63,280.36,278.0,279.5,67700.0,279.63,280.36,278.0,279.5,67700.0
2008-07-29 15:30:00,279.5,280.32,279.42,280.05,42800.0,279.5,280.32,279.42,280.05,42800.0
2008-07-29 15:35:00,280.03,280.06,277.72,277.85,68700.0,280.03,280.06,277.72,277.85,68700.0
2008-07-29 15:40:00,277.85,278.54,277.0,277.82,59200.0,277.85,278.54,277.0,277.82,59200.0
2008-07-29 15:45:00,278.07,278.45,277.23,277.39,27000.0,278.07,278.45,277.23,277.39,27000.0
2008-07-29 15:50:00,277.54,277.9,275.47,275.89,88200.0,277.54,277.9,275.47,275.89,88200.0
2008-07-29 15:55:00,275.85,277.08,275.02,277.07,67900.0,275.85,277.08,275.02,277.07,67900.0
2008-07-30 09:30:00,279.08,279.8,275.14,275.67,75900.0,279.08,279.8,275.14,275.67,75900.0
2008-07-30 09:35:00,275.66,275.8,271.64,274.0,85700.0,275.66,275.8,271.64,274.0,85700.0
2008-07-30 09:40:00,274.0,274.45,272.01,272.01,64100.0,274.0,274.45,272.01,272.01,64100.0
2008-07-30 09:45:00,272.0,273.37,271.0,272.03,50500.0,272.0,273.37,271.0,272.03,50500.0
2008-07-30 09:50:00,272.01,272.69,271.11,272.66,60100.0,272.01,272.69,271.11,272.66,60100.0
2008-07-30 09:55:00,272.61,273.42,272.12,272.91,39000.0,272.61,273.42,272.12,272.91,39000.0
2008-07-30 10:00:00,272.93,276.35,272.93,275.21,71800.0,272.93,276.35,272.93,275.21,71800.0
2008-07-30 10:05:00,275.34,275.59,273.03,273.39,49600.0,275.34,275.59,273.03,273.39,49600.0
2008-07-30 10:10:00,273.39,275.99,273.14,275.99,29900.0,273.39,275.99,273.14,275.99,29900.0
2008-07-30 10:15:00,275.97,277.42,275.51,275.65,52000.0,275.97,277.42,275.51,275.65,52000.0
2008-07-30 10:20:00,275.65,275.65,274.2,275.28,33900.0,275.65,275.65,274.2,275.28,33900.0
2008-07-30 10:25:00,275.5,275.5,274.44,274.44,15200.0,275.5,275.5,274.44,274.44,15200.0
2008-07-30 10:30:00,274.66,275.38,274.01,274.82,26200.0,274.66,275.38,274.01,274.82,26200.0
2008-07-30 10:35:00,274.63,275.87,273.62,275.87,52400.0,274.63,275.87,273.62,275.87,52400.0
2008-07-30 10:40:00,275.9,276.45,275.11,275.71,30200.0,275.9,276.45,275.11,275.71,30200.0
2008-07-30 10:45:00,275.62,275.99,274.85,275.81,17200.0,275.62,275.99,274.85,275.81,17200.0
2008-07-30 10:50:00,275.82,275.82,274.73,275.64,35100.0,275.82,275.82,274.73,275.64,35100.0
2008-07-30 10:55:00,275.64,275.93,274.0,274.53,36200.0,275.64,275.93,274.0,274.53,36200.0
2008-07-30 11:00:00,274.52,275.2,274.25,275.2,13500.0,274.52,275.2,274.25,275.2,13500.0
2008-07-30 11:05:00,275.21,276.73,274.36,276.31,33200.0,275.21,276.73,274.36,276.31,33200.0
2008-07-30 11:10:00,276.3,277.93,276.3,277.23,28100.0,276.3,277.93,276.3,277.23,28100.0
2008-07-30 11:15:00,277.41,277.95,277.0,277.94,21800.0,277.41,277.95,277.0,277.94,21800.0
2008-07-30 11:20:00,277.9,279.5,277.6,279.14,56200.0,277.9,279.5,277.6,279.14,56200.0
2008-07-30 11:25:00,279.16,280.19,277.99,279.56,38600.0,279.16,280.19,277.99,279.56,38600.0
2008-07-30 11:30:00,279.77,280.93,279.56,280.93,41900.0,279.77,280.93,279.56,280.93,41900.0
2008-07-30 11:35:00,280.96,281.65,279.54,280.79,33500.0,280.96,281.65,279.54,280.79,33500.0
2008-07-30 11:40:00,280.88,281.75,280.66,280.99,31300.0,280.88,281.75,280.66,280.99,31300.0
2008-07-30 11:45:00,280.97,280.99,278.75,279.17,24600.0,280.97,280.99,278.75,279.17,24600.0
2008-07-30 11:50:00,279.08,279.96,278.59,278.73,25200.0,279.08,279.96,278.59,278.73,25200.0
2008-07-30 11:55:00,278.88,278.88,277.83,278.31,27700.0,278.88,278.88,277.83,278.31,27700.0
2008-07-30 12:00:00,278.5,278.5,277.91,277.93,30200.0,278.5,278.5,277.91,277.93,30200.0
2008-07-30 12:05:00,277.94,278.21,275.25,276.6,54900.0,277.94,278.21,275.25,276.6,54900.0
2008-07-30 12:10:00,276.27,277.69,275.95,277.46,30000.0,276.27,277.69,275.95,277.46,30000.0
2008-07-30 12:15:00,277.4,278.21,276.55,277.9,15300.0,277.4,278.21,276.55,277.9,15300.0
2008-07-30 12:20:00,277.9,278.5,277.9,278.26,12900.0,277.9,278.5,277.9,278.26,12900.0
2008-07-30 12:25:00,278.24,278.5,278.04,278.14,17400.0,278.24,278.5,278.04,278.14,17400.0
2008-07-30 12:30:00,278.35,278.5,277.8,278.39,8500.0,278.35,278.5,277.8,278.39,8500.0
2008-07-30 12:35:00,278.32,278.47,277.24,277.24,7800.0,278.32,278.47,277.24,277.24,7800.0
2008-07-30 12:40:00,277.27,277.85,277.27,277.6,6600.0,277.27,277.85,277.27,277.6,6600.0
2008-07-30 12:45:00,277.27,277.5,276.5,276.95,19200.0,277.27,277.5,276.5,276.95,19200.0
2008-07-30 12:50:00,276.99,277.24,276.12,276.78,12100.0,276.99,277.24,276.12,276.78,12100.0
2008-07-30 12:55:00,276.79,277.37,276.0,276.9,13300.0,276.79,277.37,276.0,276.9,13300.0
2008-07-30 13:00:00,277.0,278.24,276.52,278.24,19400.0,277.0,278.24,276.52,278.24,19400.0
2008-07-30 13:05:00,278.28,278.45,277.78,277.78,14000.0,278.28,278.45,277.78,277.78,14000.0
2008-07-30 13:10:00,278.09,278.25,277.51,278.0,9700.0,278.09,278.25,277.51,278.0,9700.0
2008-07-30 13:15:00,277.84,277.84,276.84,277.12,16900.0,277.84,277.84,276.84,277.12,16900.0
2008-07-30 13:20:00,277.08,277.8,276.75,277.32,16700.0,277.08,277.8,276.75,277.32,16700.0
2008-07-30 13:25:00,277.21,278.43,277.07,278.2,26700.0,277.21,278.43,277.07,278.2,26700.0
2008-07-30 13:30:00,278.18,278.35,277.53,277.85,17900.0,278.18,278.35,277.53,277.85,17900.0
2008-07-30 13:35:00,277.97,279.77,277.91,279.56,48700.0,277.97,279.77,277.91,279.56,48700.0
2008-07-30 13:40:00,279.56,280.33,279.51,279.54,29900.0,279.56,280.33,279.51,279.54,29900.0
2008-07-30 13:45:00,279.8,280.69,279.5,280.36,21400.0,279.8,280.69,279.5,280.36,21400.0
2008-07-30 13:50:00,280.26,280.58,279.87,279.99,43200.0,280.26,280.58,279.87,279.99,43200.0
2008-07-30 13:55:00,279.75,281.46,279.48,281.46,42000.0,279.75,281.46,279.48,281.46,42000.0
2008-07-30 14:00:00,281.46,281.75,281.03,281.61,27300.0,281.46,281.75,281.03,281.61,27300.0
2008-07-30 14:05:00,281.5,282.19,281.04,281.95,62800.0,281.5,282.19,281.04,281.95,62800.0
2008-07-30 14:10:00,282.18,283.2,282.0,282.84,86200.0,282.18,283.2,282.0,282.84,86200.0
2008-07-30 14:15:00,282.62,283.75,282.51,283.48,64800.0,282.62,283.75,282.51,283.48,64800.0
2008-07-30 14:20:00,283.48,283.48,282.8,283.37,47300.0,283.48,283.48,282.8,283.37,47300.0
2008-07-30 14:25:00,283.43,284.11,283.36,284.0,66600.0,283.43,284.11,283.36,284.0,66600.0
2008-07-30 14:30:00,284.02,284.02,283.22,283.83,32200.0,284.02,284.02,283.22,283.83,32200.0
2008-07-30 14:35:00,283.83,284.23,283.58,284.04,34200.0,283.83,284.23,283.58,284.04,34200.0
2008-07-30 14:40:00,284.04,284.14,282.9,283.2,29900.0,284.04,284.14,282.9,283.2,29900.0
2008-07-30 14:45:00,283.24,283.58,282.77,283.39,61400.0,283.24,283.58,282.77,283.39,61400.0
2008-07-30 14:50:00,283.49,283.9,283.1,283.66,35000.0,283.49,283.9,283.1,283.66,35000.0
2008-07-30 14:55:00,283.53,284.0,283.16,283.41,51900.0,283.53,284.0,283.16,283.41,51900.0
2008-07-30 15:00:00,283.44,283.5,282.0,282.03,88000.0,283.44,283.5,282.0,282.03,88000.0
2008-07-30 15:05:00,282.16,282.17,280.49,281.23,59700.0,282.16,282.17,280.49,281.23,59700.0
2008-07-30 15:10:00,281.32,281.83,281.0,281.5,37200.0,281.32,281.83,281.0,281.5,37200.0
2008-07-30 15:15:00,281.59,282.72,281.49,282.6,42300.0,281.59,282.72,281.49,282.6,42300.0
2008-07-30 15:20:00,282.65,283.15,282.12,282.7,56000.0,282.65,283.15,282.12,282.7,56000.0
2008-07-30 15:25:00,282.7,283.05,282.43,282.94,61600.0,282.7,283.05,282.43,282.94,61600.0
2008-07-30 15:30:00,282.9,283.57,282.58,282.97,65500.0,282.9,283.57,282.58,282.97,65500.0
2008-07-30 15:35:00,283.36,283.72,282.85,283.39,43100.0,283.36,283.72,282.85,283.39,43100.0
2008-07-30 15:40:00,283.39,283.82,283.15,283.42,55300.0,283.39,283.82,283.15,283.42,55300.0
2008-07-30 15:45:00,283.4,283.8,283.29,283.44,62600.0,283.4,283.8,283.29,283.44,62600.0
2008-07-30 15:50:00,283.53,284.41,283.5,284.0,86300.0,283.53,284.41,283.5,284.0,86300.0
2008-07-30 15:55:00,284.07,286.0,283.81,284.66,172300.0,284.07,286.0,283.81,284.66,172300.0
2008-07-31 09:30:00,298.46,301.3,294.0,294.0,514000.0,298.46,301.3,294.0,294.0,514000.0
2008-07-31 09:35:00,294.35,294.57,285.0,292.84,435200.0,294.35,294.57,285.0,292.84,435200.0
2008-07-31 09:40:00,292.99,296.41,290.26,295.84,253600.0,292.99,296.41,290.26,295.84,253600.0
2008-07-31 09:45:00,295.64,297.68,292.05,293.47,209400.0,295.64,297.68,292.05,293.47,209400.0
2008-07-31 09:50:00,293.56,296.88,292.25,292.79,200100.0,293.56,296.88,292.25,292.79,200100.0
2008-07-31 09:55:00,292.52,293.16,287.62,290.94,243500.0,292.52,293.16,287.62,290.94,243500.0
2008-07-31 10:00:00,290.92,294.79,290.28,294.0,115400.0,290.92,294.79,290.28,294.0,115400.0
2008-07-31 10:05:00,294.33,296.86,293.2,294.55,121100.0,294.33,296.86,293.2,294.55,121100.0
2008-07-31 10:10:00,294.55,294.96,291.84,294.45,54800.0,294.55,294.96,291.84,294.45,54800.0
2008-07-31 10:15:00,294.44,294.55,292.34,292.68,35400.0,294.44,294.55,292.34,292.68,35400.0
2008-07-31 10:20:00,292.71,293.22,291.0,292.89,96000.0,292.71,293.22,291.0,292.89,96000.0
2008-07-31 10:25:00,292.92,298.0,292.9,295.14,135100.0,292.92,298.0,292.9,295.14,135100.0
2008-07-31 10:30:00,295.23,296.81,294.18,294.97,36900.0,295.23,296.81,294.18,294.97,36900.0
2008-07-31 10:35:00,294.98,295.46,294.16,295.11,24400.0,294.98,295.46,294.16,295.11,24400.0
2008-07-31 10:40:00,295.11,297.52,294.6,296.5,104300.0,295.11,297.52,294.6,296.5,104300.0
2008-07-31 10:45:00,296.46,296.72,294.56,294.84,44500.0,296.46,296.72,294.56,294.84,44500.0
2008-07-31 10:50:00,294.82,296.01,292.6,293.28,50000.0,294.82,296.01,292.6,293.28,50000.0
2008-07-31 10:55:00,293.28,294.24,291.0,291.97,56500.0,293.28,294.24,291.0,291.97,56500.0
2008-07-31 11:00:00,292.07,293.76,291.73,292.12,30200.0,292.07,293.76,291.73,292.12,30200.0
2008-07-31 11:05:00,292.17,292.17,288.75,290.92,136400.0,292.17,292.17,288.75,290.92,136400.0
2008-07-31 11:10:00,290.99,292.41,290.85,292.08,25700.0,290.99,292.41,290.85,292.08,25700.0
2008-07-31 11:15:00,292.1,293.47,292.06,292.32,25600.0,292.1,293.47,292.06,292.32,25600.0
2008-07-31 11:20:00,292.17,292.6,291.0,292.24,30300.0,292.17,292.6,291.0,292.24,30300.0
2008-07-31 11:25:00,292.23,292.25,291.25,291.56,22700.0,292.23,292.25,291.25,291.56,22700.0
2008-07-31 11:30:00,291.74,293.06,291.14,291.99,27600.0,291.74,293.06,291.14,291.99,27600.0
2008-07-31 11:35:00,291.97,292.68,291.29,291.69,28400.0,291.97,292.68,291.29,291.69,28400.0
2008-07-31 11:40:00,291.55,291.82,290.45,291.0,47500.0,291.55,291.82,290.45,291.0,47500.0
2008-07-31 11:45:00,290.89,291.65,290.25,290.62,22000.0,290.89,291.65,290.25,290.62,22000.0
2008-07-31 11:50:00,290.75,291.48,290.54,290.89,24700.0,290.75,291.48,290.54,290.89,24700.0
2008-07-31 11:55:00,290.87,292.31,290.57,291.59,24200.0,290.87,292.31,290.57,291.59,24200.0
2008-07-31 12:00:00,292.0,292.67,291.67,291.9,20200.0,292.0,292.67,291.67,291.9,20200.0
2008-07-31 12:05:00,291.9,292.24,291.13,291.31,16800.0,291.9,292.24,291.13,291.31,16800.0
2008-07-31 12:10:00,291.13,291.3,290.51,290.58,30300.0,291.13,291.3,290.51,290.58,30300.0
2008-07-31 12:15:00,290.56,290.73,289.42,290.0,49600.0,290.56,290.73,289.42,290.0,49600.0
2008-07-31 12:20:00,289.99,291.15,289.72,290.53,42400.0,289.99,291.15,289.72,290.53,42400.0
2008-07-31 12:25:00,290.97,292.48,290.61,291.9,27700.0,290.97,292.48,290.61,291.9,27700.0
2008-07-31 12:30:00,291.72,291.99,291.19,291.99,12100.0,291.72,291.99,291.19,291.99,12100.0
2008-07-31 12:35:00,291.78,292.29,291.22,291.61,27800.0,291.78,292.29,291.22,291.61,27800.0
2008-07-31 12:40:00,291.5,291.99,291.27,291.56,5700.0,291.5,291.99,291.27,291.56,5700.0
2008-07-31 12:45:00,291.32,291.61,290.75,291.13,10100.0,291.32,291.61,290.75,291.13,10100.0
2008-07-31 12:50:00,291.4,291.92,291.1,291.59,12900.0,291.4,291.92,291.1,291.59,12900.0
2008-07-31 12:55:00,291.72,291.95,291.31,291.95,16000.0,291.72,291.95,291.31,291.95,16000.0
2008-07-31 13:00:00,291.95,292.38,291.75,292.29,13200.0,291.95,292.38,291.75,292.29,13200.0
2008-07-31 13:05:00,292.3,295.0,292.16,295.0,69200.0,292.3,295.0,292.16,295.0,69200.0
2008-07-31 13:10:00,295.0,295.42,294.06,294.52,46800.0,295.0,295.42,294.06,294.52,46800.0
2008-07-31 13:15:00,294.37,295.4,294.04,294.33,45200.0,294.37,295.4,294.04,294.33,45200.0
2008-07-31 13:20:00,294.26,295.03,294.11,294.57,13200.0,294.26,295.03,294.11,294.57,13200.0
2008-07-31 13:25:00,294.61,295.38,294.03,294.09,18500.0,294.61,295.38,294.03,294.09,18500.0
2008-07-31 13:30:00,294.02,294.86,294.02,294.65,12800.0,294.02,294.86,294.02,294.65,12800.0
2008-07-31 13:35:00,294.67,294.67,293.14,293.36,20500.0,294.67,294.67,293.14,293.36,20500.0
2008-07-31 13:40:00,293.48,294.11,293.25,294.08,19600.0,293.48,294.11,293.25,294.08,19600.0
2008-07-31 13:45:00,294.17,294.17,291.7,292.99,31400.0,294.17,294.17,291.7,292.99,31400.0
2008-07-31 13:50:00,292.8,292.85,291.0,292.05,28500.0,292.8,292.85,291.0,292.05,28500.0
2008-07-31 13:55:00,292.13,292.86,291.45,292.0,15700.0,292.13,292.86,291.45,292.0,15700.0
2008-07-31 14:00:00,292.0,292.31,291.51,291.86,10000.0,292.0,292.31,291.51,291.86,10000.0
2008-07-31 14:05:00,291.9,291.9,290.26,290.99,33100.0,291.9,291.9,290.26,290.99,33100.0
2008-07-31 14:10:00,290.75,291.55,290.27,291.24,11800.0,290.75,291.55,290.27,291.24,11800.0
2008-07-31 14:15:00,291.24,291.79,290.0,291.32,40700.0,291.24,291.79,290.0,291.32,40700.0
2008-07-31 14:20:00,291.67,291.67,290.5,290.5,13500.0,291.67,291.67,290.5,290.5,13500.0
2008-07-31 14:25:00,290.25,290.5,289.0,289.9,43100.0,290.25,290.5,289.0,289.9,43100.0
2008-07-31 14:30:00,289.6,291.07,288.98,290.81,36500.0,289.6,291.07,288.98,290.81,36500.0
2008-07-31 14:35:00,290.87,290.87,290.04,290.53,18900.0,290.87,290.87,290.04,290.53,18900.0
2008-07-31 14:40:00,290.62,291.3,290.04,290.4,17200.0,290.62,291.3,290.04,290.4,17200.0
2008-07-31 14:45:00,290.18,290.99,290.18,290.9,6300.0,290.18,290.99,290.18,290.9,6300.0
2008-07-31 14:50:00,290.72,292.19,290.62,290.84,29800.0,290.72,292.19,290.62,290.84,29800.0
2008-07-31 14:55:00,290.9,292.25,290.9,291.77,18600.0,290.9,292.25,290.9,291.77,18600.0
2008-07-31 15:00:00,291.94,292.0,291.13,291.4,12900.0,291.94,292.0,291.13,291.4,12900.0
2008-07-31 15:05:00,291.43,291.56,288.3,288.96,51800.0,291.43,291.56,288.3,288.96,51800.0
2008-07-31 15:10:00,289.38,290.32,288.76,289.98,20600.0,289.38,290.32,288.76,289.98,20600.0
2008-07-31 15:15:00,290.21,290.64,289.4,289.75,28900.0,290.21,290.64,289.4,289.75,28900.0
2008-07-31 15:20:00,289.69,289.92,288.38,288.7,28500.0,289.69,289.92,288.38,288.7,28500.0
2008-07-31 15:25:00,288.7,288.99,286.51,287.68,83800.0,288.7,288.99,286.51,287.68,83800.0
2008-07-31 15:30:00,287.37,287.97,286.0,286.03,55400.0,287.37,287.97,286.0,286.03,55400.0
2008-07-31 15:35:00,286.01,286.69,285.31,286.2,92600.0,286.01,286.69,285.31,286.2,92600.0
2008-07-31 15:40:00,286.2,287.53,286.17,286.78,79800.0,286.2,287.53,286.17,286.78,79800.0
2008-07-31 15:45:00,286.68,286.97,285.06,285.15,67900.0,286.68,286.97,285.06,285.15,67900.0
2008-07-31 15:50:00,285.15,285.61,284.18,285.21,137800.0,285.15,285.61,284.18,285.21,137800.0
2008-07-31 15:55:00,285.09,285.29,284.48,285.04,86500.0,285.09,285.29,284.48,285.04,86500.0
2008-08-01 09:30:00,286.64,286.64,280.74,283.33,126000.0,286.64,286.64,280.74,283.33,126000.0
2008-08-01 09:35:00,283.1,285.75,283.0,285.54,80700.0,283.1,285.75,283.0,285.54,80700.0
2008-08-01 09:40:00,285.5,285.55,282.5,282.83,51700.0,285.5,285.55,282.5,282.83,51700.0
2008-08-01 09:45:00,282.57,282.9,280.97,281.19,70400.0,282.57,282.9,280.97,281.19,70400.0
2008-08-01 09:50:00,281.44,281.68,279.61,280.46,67600.0,281.44,281.68,279.61,280.46,67600.0
2008-08-01 09:55:00,280.46,281.41,280.0,280.5,29500.0,280.46,281.41,280.0,280.5,29500.0
2008-08-01 10:00:00,280.57,284.31,280.22,283.68,58700.0,280.57,284.31,280.22,283.68,58700.0
2008-08-01 10:05:00,283.45,284.0,282.4,283.51,46400.0,283.45,284.0,282.4,283.51,46400.0
2008-08-01 10:10:00,283.5,283.5,282.8,282.96,19100.0,283.5,283.5,282.8,282.96,19100.0
2008-08-01 10:15:00,282.97,285.83,282.16,284.51,73100.0,282.97,285.83,282.16,284.51,73100.0
2008-08-01 10:20:00,284.51,285.72,284.5,285.62,46400.0,284.51,285.72,284.5,285.62,46400.0
2008-08-01 10:25:00,285.62,286.28,285.36,285.71,50900.0,285.62,286.28,285.36,285.71,50900.0
2008-08-01 10:30:00,285.71,286.02,284.51,285.41,25500.0,285.71,286.02,284.51,285.41,25500.0
2008-08-01 10:35:00,285.41,285.46,284.16,284.37,30300.0,285.41,285.46,284.16,284.37,30300.0
2008-08-01 10:40:00,284.36,284.36,283.05,284.17,24800.0,284.36,284.36,283.05,284.17,24800.0
2008-08-01 10:45:00,284.14,285.5,284.05,285.5,16500.0,284.14,285.5,284.05,285.5,16500.0
2008-08-01 10:50:00,285.5,286.21,285.37,285.62,35700.0,285.5,286.21,285.37,285.62,35700.0
2008-08-01 10:55:00,285.7,285.95,284.5,285.74,34300.0,285.7,285.95,284.5,285.74,34300.0
2008-08-01 11:00:00,285.53,286.6,285.32,285.8,36000.0,285.53,286.6,285.32,285.8,36000.0
2008-08-01 11:05:00,285.52,285.61,285.0,285.31,26300.0,285.52,285.61,285.0,285.31,26300.0
2008-08-01 11:10:00,285.28,285.29,284.03,285.08,26800.0,285.28,285.29,284.03,285.08,26800.0
2008-08-01 11:15:00,285.08,286.54,284.82,286.49,27800.0,285.08,286.54,284.82,286.49,27800.0
2008-08-01 11:20:00,286.48,287.84,286.11,287.54,40300.0,286.48,287.84,286.11,287.54,40300.0
2008-08-01 11:25:00,287.54,290.0,287.04,289.01,73800.0,287.54,290.0,287.04,289.01,73800.0
2008-08-01 11:30:00,289.01,289.91,288.53,289.9,37700.0,289.01,289.91,288.53,289.9,37700.0
2008-08-01 11:35:00,289.99,290.0,289.11,289.5,32100.0,289.99,290.0,289.11,289.5,32100.0
2008-08-01 11:40:00,289.46,289.53,288.33,289.2,24300.0,289.46,289.53,288.33,289.2,24300.0
2008-08-01 11:45:00,289.21,289.21,288.73,288.76,24100.0,289.21,289.21,288.73,288.76,24100.0
2008-08-01 11:50:00,288.76,289.88,288.7,289.86,31000.0,288.76,289.88,288.7,289.86,31000.0
2008-08-01 11:55:00,289.83,289.87,289.23,289.69,17000.0,289.83,289.87,289.23,289.69,17000.0
2008-08-01 12:00:00,289.73,290.4,288.11,288.11,40300.0,289.73,290.4,288.11,288.11,40300.0
2008-08-01 12:05:00,288.22,290.0,287.53,289.31,36500.0,288.22,290.0,287.53,289.31,36500.0
2008-08-01 12:10:00,289.32,289.52,288.45,288.45,14500.0,289.32,289.52,288.45,288.45,14500.0
2008-08-01 12:15:00,288.57,289.0,288.42,288.49,18900.0,288.57,289.0,288.42,288.49,18900.0
2008-08-01 12:20:00,288.48,288.48,287.5,287.65,26900.0,288.48,288.48,287.5,287.65,26900.0
2008-08-01 12:25:00,287.82,288.4,287.67,288.11,9700.0,287.82,288.4,287.67,288.11,9700.0
2008-08-01 12:30:00,288.32,288.32,287.5,288.02,12200.0,288.32,288.32,287.5,288.02,12200.0
2008-08-01 12:35:00,288.02,288.1,285.47,286.44,54700.0,288.02,288.1,285.47,286.44,54700.0
2008-08-01 12:40:00,286.44,286.5,285.68,286.12,17700.0,286.44,286.5,285.68,286.12,17700.0
2008-08-01 12:45:00,285.79,286.99,285.79,286.48,15700.0,285.79,286.99,285.79,286.48,15700.0
2008-08-01 12:50:00,286.32,286.32,284.34,284.61,27500.0,286.32,286.32,284.34,284.61,27500.0
2008-08-01 12:55:00,284.67,285.0,284.37,284.46,22200.0,284.67,285.0,284.37,284.46,22200.0
2008-08-01 13:00:00,284.51,286.26,284.47,285.58,20000.0,284.51,286.26,284.47,285.58,20000.0
2008-08-01 13:05:00,285.5,285.8,285.1,285.59,17700.0,285.5,285.8,285.1,285.59,17700.0
2008-08-01 13:10:00,285.59,285.84,285.05,285.63,21600.0,285.59,285.84,285.05,285.63,21600.0
2008-08-01 13:15:00,285.63,286.2,285.21,285.96,20200.0,285.63,286.2,285.21,285.96,20200.0
2008-08-01 13:20:00,286.46,286.81,285.81,286.45,20300.0,286.46,286.81,285.81,286.45,20300.0
2008-08-01 13:25:00,286.48,287.25,285.98,286.0,18100.0,286.48,287.25,285.98,286.0,18100.0
2008-08-01 13:30:00,286.26,286.36,284.56,285.14,26800.0,286.26,286.36,284.56,285.14,26800.0
2008-08-01 13:35:00,285.13,285.19,284.59,284.59,15600.0,285.13,285.19,284.59,284.59,15600.0
2008-08-01 13:40:00,284.74,285.04,284.3,284.8,11500.0,284.74,285.04,284.3,284.8,11500.0
2008-08-01 13:45:00,284.8,285.43,284.55,285.27,14300.0,284.8,285.43,284.55,285.27,14300.0
2008-08-01 13:50:00,284.75,285.27,284.6,284.88,10100.0,284.75,285.27,284.6,284.88,10100.0
2008-08-01 13:55:00,284.85,285.48,284.37,284.76,16300.0,284.85,285.48,284.37,284.76,16300.0
2008-08-01 14:00:00,284.74,284.74,283.57,283.77,25000.0,284.74,284.74,283.57,283.77,25000.0
2008-08-01 14:05:00,283.77,283.93,282.53,282.9,27100.0,283.77,283.93,282.53,282.9,27100.0
2008-08-01 14:10:00,282.92,283.43,282.75,282.84,24100.0,282.92,283.43,282.75,282.84,24100.0
2008-08-01 14:15:00,282.84,284.09,282.8,283.77,22200.0,282.84,284.09,282.8,283.77,22200.0
2008-08-01 14:20:00,283.52,284.06,282.7,282.72,10700.0,283.52,284.06,282.7,282.72,10700.0
2008-08-01 14:25:00,282.7,283.16,282.6,282.9,19000.0,282.7,283.16,282.6,282.9,19000.0
2008-08-01 14:30:00,282.55,282.93,281.1,281.13,31400.0,282.55,282.93,281.1,281.13,31400.0
2008-08-01 14:35:00,281.13,281.56,280.53,281.02,30500.0,281.13,281.56,280.53,281.02,30500.0
2008-08-01 14:40:00,281.12,282.64,280.76,282.64,18200.0,281.12,282.64,280.76,282.64,18200.0
2008-08-01 14:45:00,282.3,282.63,281.65,282.04,34000.0,282.3,282.63,281.65,282.04,34000.0
2008-08-01 14:50:00,281.91,282.03,281.62,281.72,15400.0,281.91,282.03,281.62,281.72,15400.0
2008-08-01 14:55:00,281.71,282.15,280.0,280.31,34500.0,281.71,282.15,280.0,280.31,34500.0
2008-08-01 15:00:00,280.3,280.69,279.0,279.6,49700.0,280.3,280.69,279.0,279.6,49700.0
2008-08-01 15:05:00,279.27,279.44,278.2,278.38,26400.0,279.27,279.44,278.2,278.38,26400.0
2008-08-01 15:10:00,278.42,279.27,278.22,279.12,19400.0,278.42,279.27,278.22,279.12,19400.0
2008-08-01 15:15:00,278.91,279.12,278.18,278.52,22800.0,278.91,279.12,278.18,278.52,22800.0
2008-08-01 15:20:00,278.6,279.7,278.44,279.11,37500.0,278.6,279.7,278.44,279.11,37500.0
2008-08-01 15:25:00,279.11,279.81,278.62,279.08,26500.0,279.11,279.81,278.62,279.08,26500.0
2008-08-01 15:30:00,279.08,280.26,278.62,280.18,34900.0,279.08,280.26,278.62,280.18,34900.0
2008-08-01 15:35:00,280.13,281.0,279.77,280.62,33600.0,280.13,281.0,279.77,280.62,33600.0
2008-08-01 15:40:00,280.62,281.95,280.32,281.33,24100.0,280.62,281.95,280.32,281.33,24100.0
2008-08-01 15:45:00,281.33,281.63,280.49,280.87,30700.0,281.33,281.63,280.49,280.87,30700.0
2008-08-01 15:50:00,280.87,282.14,280.51,281.1,21400.0,280.87,282.14,280.51,281.1,21400.0
2008-08-01 15:55:00,281.22,281.34,280.5,280.71,24200.0,281.22,281.34,280.5,280.71,24200.0
2008-08-04 09:30:00,277.0,279.42,276.0,278.95,69000.0,277.0,279.42,276.0,278.95,69000.0
2008-08-04 09:35:00,279.06,280.0,277.58,277.72,31900.0,279.06,280.0,277.58,277.72,31900.0
2008-08-04 09:40:00,277.72,277.81,276.4,277.1,36600.0,277.72,277.81,276.4,277.1,36600.0
2008-08-04 09:45:00,277.14,279.5,276.79,278.35,30400.0,277.14,279.5,276.79,278.35,30400.0
2008-08-04 09:50:00,278.65,280.32,278.01,280.27,30300.0,278.65,280.32,278.01,280.27,30300.0
2008-08-04 09:55:00,280.25,280.61,278.68,278.86,25800.0,280.25,280.61,278.68,278.86,25800.0
2008-08-04 10:00:00,279.08,281.34,278.85,280.39,56600.0,279.08,281.34,278.85,280.39,56600.0
2008-08-04 10:05:00,280.49,283.23,280.49,283.08,47100.0,280.49,283.23,280.49,283.08,47100.0
2008-08-04 10:10:00,283.23,283.85,282.29,282.32,39300.0,283.23,283.85,282.29,282.32,39300.0
2008-08-04 10:15:00,282.25,283.69,282.25,283.25,29300.0,282.25,283.69,282.25,283.25,29300.0
2008-08-04 10:20:00,283.26,283.71,282.36,282.99,51900.0,283.26,283.71,282.36,282.99,51900.0
2008-08-04 10:25:00,282.81,284.0,282.7,283.61,35200.0,282.81,284.0,282.7,283.61,35200.0
2008-08-04 10:30:00,283.61,283.79,282.59,282.64,45000.0,283.61,283.79,282.59,282.64,45000.0
2008-08-04 10:35:00,282.66,282.87,281.44,281.75,39600.0,282.66,282.87,281.44,281.75,39600.0
2008-08-04 10:40:00,281.97,282.58,281.81,282.29,12500.0,281.97,282.58,281.81,282.29,12500.0
2008-08-04 10:45:00,282.1,282.34,281.21,281.81,33100.0,282.1,282.34,281.21,281.81,33100.0
2008-08-04 10:50:00,281.8,281.81,280.11,280.13,30500.0,281.8,281.81,280.11,280.13,30500.0
2008-08-04 10:55:00,280.13,280.3,279.5,280.3,33200.0,280.13,280.3,279.5,280.3,33200.0
2008-08-04 11:00:00,280.26,281.3,280.26,280.72,19200.0,280.26,281.3,280.26,280.72,19200.0
2008-08-04 11:05:00,280.94,281.96,280.94,281.96,13600.0,280.94,281.96,280.94,281.96,13600.0
2008-08-04 11:10:00,281.88,282.42,280.26,280.26,31200.0,281.88,282.42,280.26,280.26,31200.0
2008-08-04 11:15:00,280.26,280.43,278.0,278.2,46200.0,280.26,280.43,278.0,278.2,46200.0
2008-08-04 11:20:00,278.2,278.48,276.72,276.72,45900.0,278.2,278.48,276.72,276.72,45900.0
2008-08-04 11:25:00,276.98,277.18,276.45,277.0,37000.0,276.98,277.18,276.45,277.0,37000.0
2008-08-04 11:30:00,276.94,277.34,275.45,275.7,49700.0,276.94,277.34,275.45,275.7,49700.0
2008-08-04 11:35:00,275.61,275.7,273.5,274.6,88900.0,275.61,275.7,273.5,274.6,88900.0
2008-08-04 11:40:00,274.66,274.87,273.9,274.65,44800.0,274.66,274.87,273.9,274.65,44800.0
2008-08-04 11:45:00,274.8,275.32,274.62,274.68,33300.0,274.8,275.32,274.62,274.68,33300.0
2008-08-04 11:50:00,274.83,275.01,273.93,274.0,23000.0,274.83,275.01,273.93,274.0,23000.0
2008-08-04 11:55:00,273.89,274.11,272.54,272.81,27200.0,273.89,274.11,272.54,272.81,27200.0
2008-08-04 12:00:00,272.81,273.27,272.7,273.03,21400.0,272.81,273.27,272.7,273.03,21400.0
2008-08-04 12:05:00,273.14,273.27,272.28,272.6,30800.0,273.14,273.27,272.28,272.6,30800.0
2008-08-04 12:10:00,272.6,273.27,272.38,273.22,41700.0,272.6,273.27,272.38,273.22,41700.0
2008-08-04 12:15:00,273.13,273.9,273.13,273.9,19700.0,273.13,273.9,273.13,273.9,19700.0
2008-08-04 12:20:00,273.92,274.79,273.92,274.17,19900.0,273.92,274.79,273.92,274.17,19900.0
2008-08-04 12:25:00,273.97,274.83,273.96,274.25,11500.0,273.97,274.83,273.96,274.25,11500.0
2008-08-04 12:30:00,274.2,274.54,273.99,274.14,8000.0,274.2,274.54,273.99,274.14,8000.0
2008-08-04 12:35:00,274.3,274.5,273.75,273.81,13500.0,274.3,274.5,273.75,273.81,13500.0
2008-08-04 12:40:00,273.94,274.19,273.7,273.71,17500.0,273.94,274.19,273.7,273.71,17500.0
2008-08-04 12:45:00,273.8,274.26,273.58,274.06,16700.0,273.8,274.26,273.58,274.06,16700.0
2008-08-04 12:50:00,274.16,274.67,273.99,274.02,17300.0,274.16,274.67,273.99,274.02,17300.0
2008-08-04 12:55:00,274.14,274.3,273.78,273.79,24400.0,274.14,274.3,273.78,273.79,24400.0
2008-08-04 13:00:00,273.76,273.93,272.5,272.75,22000.0,273.76,273.93,272.5,272.75,22000.0
2008-08-04 13:05:00,272.72,273.04,272.0,272.45,28800.0,272.72,273.04,272.0,272.45,28800.0
2008-08-04 13:10:00,272.22,273.05,272.0,272.43,26100.0,272.22,273.05,272.0,272.43,26100.0
2008-08-04 13:15:00,272.4,272.75,272.0,272.16,17700.0,272.4,272.75,272.0,272.16,17700.0
2008-08-04 13:20:00,272.16,272.33,272.0,272.08,36500.0,272.16,272.33,272.0,272.08,36500.0
2008-08-04 13:25:00,272.06,272.17,270.45,270.6,31500.0,272.06,272.17,270.45,270.6,31500.0
2008-08-04 13:30:00,270.93,271.25,270.43,270.5,15200.0,270.93,271.25,270.43,270.5,15200.0
2008-08-04 13:35:00,270.5,271.6,270.39,271.56,16300.0,270.5,271.6,270.39,271.56,16300.0
2008-08-04 13:40:00,271.65,272.0,271.09,271.09,13000.0,271.65,272.0,271.09,271.09,13000.0
2008-08-04 13:45:00,271.0,271.43,270.75,271.27,9100.0,271.0,271.43,270.75,271.27,9100.0
2008-08-04 13:50:00,271.23,271.25,270.0,270.36,15500.0,271.23,271.25,270.0,270.36,15500.0
2008-08-04 13:55:00,270.05,270.31,269.4,270.12,25400.0,270.05,270.31,269.4,270.12,25400.0
2008-08-04 14:00:00,270.2,271.88,270.2,271.7,21800.0,270.2,271.88,270.2,271.7,21800.0
2008-08-04 14:05:00,271.78,272.25,271.36,271.44,12800.0,271.78,272.25,271.36,271.44,12800.0
2008-08-04 14:10:00,271.49,272.15,271.37,271.8,12500.0,271.49,272.15,271.37,271.8,12500.0
2008-08-04 14:15:00,272.0,272.68,271.71,272.1,17100.0,272.0,272.68,271.71,272.1,17100.0
2008-08-04 14:20:00,272.28,273.22,272.28,273.0,22400.0,272.28,273.22,272.28,273.0,22400.0
2008-08-04 14:25:00,273.05,273.09,271.36,271.67,22800.0,273.05,273.09,271.36,271.67,22800.0
2008-08-04 14:30:00,271.45,271.68,271.01,271.4,18300.0,271.45,271.68,271.01,271.4,18300.0
2008-08-04 14:35:00,271.4,271.4,270.75,270.99,14900.0,271.4,271.4,270.75,270.99,14900.0
2008-08-04 14:40:00,271.0,271.77,270.75,271.69,27500.0,271.0,271.77,270.75,271.69,27500.0
2008-08-04 14:45:00,271.69,272.7,271.69,272.21,22600.0,271.69,272.7,271.69,272.21,22600.0
2008-08-04 14:50:00,272.17,272.17,271.0,271.12,16700.0,272.17,272.17,271.0,271.12,16700.0
2008-08-04 14:55:00,271.21,271.3,270.07,270.23,17700.0,271.21,271.3,270.07,270.23,17700.0
2008-08-04 15:00:00,270.24,271.32,270.24,271.28,18900.0,270.24,271.32,270.24,271.28,18900.0
2008-08-04 15:05:00,271.08,271.59,270.8,270.85,19300.0,271.08,271.59,270.8,270.85,19300.0
2008-08-04 15:10:00,270.93,271.37,270.14,270.5,34500.0,270.93,271.37,270.14,270.5,34500.0
2008-08-04 15:15:00,270.5,270.87,270.41,270.66,24200.0,270.5,270.87,270.41,270.66,24200.0
2008-08-04 15:20:00,270.68,270.84,269.21,269.47,42500.0,270.68,270.84,269.21,269.47,42500.0
2008-08-04 15:25:00,269.29,269.44,267.07,267.75,64600.0,269.29,269.44,267.07,267.75,64600.0
2008-08-04 15:30:00,267.47,268.41,266.46,267.95,73700.0,267.47,268.41,266.46,267.95,73700.0
2008-08-04 15:35:00,267.61,268.22,267.04,267.77,29800.0,267.61,268.22,267.04,267.77,29800.0
2008-08-04 15:40:00,267.89,267.89,266.2,266.94,44900.0,267.89,267.89,266.2,266.94,44900.0
2008-08-04 15:45:00,266.81,267.21,266.35,267.18,50300.0,266.81,267.21,266.35,267.18,50300.0
2008-08-04 15:50:00,267.04,267.56,266.6,266.78,59100.0,267.04,267.56,266.6,266.78,59100.0
2008-08-04 15:55:00,266.81,267.31,266.61,267.1,49800.0,266.81,267.31,266.61,267.1,49800.0
2008-08-05 09:30:00,267.03,267.03,264.76,265.1,77300.0,267.03,267.03,264.76,265.1,77300.0
2008-08-05 09:35:00,265.15,267.11,264.96,265.31,89300.0,265.15,267.11,264.96,265.31,89300.0
2008-08-05 09:40:00,265.0,268.85,264.07,268.41,76400.0,265.0,268.85,264.07,268.41,76400.0
2008-08-05 09:45:00,268.8,268.8,266.27,267.36,34400.0,268.8,268.8,266.27,267.36,34400.0
2008-08-05 09:50:00,267.41,269.14,267.0,267.34,31500.0,267.41,269.14,267.0,267.34,31500.0
2008-08-05 09:55:00,267.52,269.23,267.03,269.23,24600.0,267.52,269.23,267.03,269.23,24600.0
2008-08-05 10:00:00,268.94,270.69,268.94,270.58,52400.0,268.94,270.69,268.94,270.58,52400.0
2008-08-05 10:05:00,270.46,272.5,270.46,272.03,57400.0,270.46,272.5,270.46,272.03,57400.0
2008-08-05 10:10:00,272.0,272.15,270.89,270.92,45800.0,272.0,272.15,270.89,270.92,45800.0
2008-08-05 10:15:00,270.9,270.9,269.51,270.48,19000.0,270.9,270.9,269.51,270.48,19000.0
2008-08-05 10:20:00,270.48,270.48,269.66,269.98,23500.0,270.48,270.48,269.66,269.98,23500.0
2008-08-05 10:25:00,269.76,270.47,269.25,269.79,25200.0,269.76,270.47,269.25,269.79,25200.0
2008-08-05 10:30:00,269.99,270.25,268.79,268.93,42300.0,269.99,270.25,268.79,268.93,42300.0
2008-08-05 10:35:00,268.78,268.95,267.58,267.58,24200.0,268.78,268.95,267.58,267.58,24200.0
2008-08-05 10:40:00,267.76,268.66,267.18,267.43,34100.0,267.76,268.66,267.18,267.43,34100.0
2008-08-05 10:45:00,267.25,269.13,267.25,268.6,16000.0,267.25,269.13,267.25,268.6,16000.0
2008-08-05 10:50:00,268.6,268.77,267.74,268.34,14100.0,268.6,268.77,267.74,268.34,14100.0
2008-08-05 10:55:00,268.6,268.96,268.37,268.96,8100.0,268.6,268.96,268.37,268.96,8100.0
2008-08-05 11:00:00,268.78,269.58,268.66,268.84,20900.0,268.78,269.58,268.66,268.84,20900.0
2008-08-05 11:05:00,268.84,268.96,267.65,267.86,12100.0,268.84,268.96,267.65,267.86,12100.0
2008-08-05 11:10:00,267.94,268.14,267.05,267.46,10300.0,267.94,268.14,267.05,267.46,10300.0
2008-08-05 11:15:00,267.69,268.24,267.15,267.27,13400.0,267.69,268.24,267.15,267.27,13400.0
2008-08-05 11:20:00,267.27,268.02,267.0,268.0,11000.0,267.27,268.02,267.0,268.0,11000.0
2008-08-05 11:25:00,268.0,268.3,267.38,267.71,26100.0,268.0,268.3,267.38,267.71,26100.0
2008-08-05 11:30:00,267.57,268.35,267.57,268.21,27500.0,267.57,268.35,267.57,268.21,27500.0
2008-08-05 11:35:00,268.02,269.74,268.02,268.83,19700.0,268.02,269.74,268.02,268.83,19700.0
2008-08-05 11:40:00,268.74,269.73,268.39,269.23,9500.0,268.74,269.73,268.39,269.23,9500.0
2008-08-05 11:45:00,269.37,270.04,269.03,270.04,21900.0,269.37,270.04,269.03,270.04,21900.0
2008-08-05 11:50:00,269.85,269.9,268.81,269.36,15600.0,269.85,269.9,268.81,269.36,15600.0
2008-08-05 11:55:00,269.22,269.99,269.14,269.85,14600.0,269.22,269.99,269.14,269.85,14600.0
2008-08-05 12:00:00,269.68,270.0,269.26,269.73,40000.0,269.68,270.0,269.26,269.73,40000.0
2008-08-05 12:05:00,269.73,269.73,268.79,268.82,18100.0,269.73,269.73,268.79,268.82,18100.0
2008-08-05 12:10:00,268.87,269.25,268.34,269.25,14500.0,268.87,269.25,268.34,269.25,14500.0
2008-08-05 12:15:00,269.35,269.8,269.24,269.52,9100.0,269.35,269.8,269.24,269.52,9100.0
2008-08-05 12:20:00,269.45,269.7,269.31,269.54,17700.0,269.45,269.7,269.31,269.54,17700.0
2008-08-05 12:25:00,269.62,270.03,269.28,269.8,23800.0,269.62,270.03,269.28,269.8,23800.0
2008-08-05 12:30:00,269.64,270.0,269.5,269.79,27400.0,269.64,270.0,269.5,269.79,27400.0
2008-08-05 12:35:00,269.86,270.52,269.71,269.94,28600.0,269.86,270.52,269.71,269.94,28600.0
2008-08-05 12:40:00,270.07,270.25,269.72,269.88,21800.0,270.07,270.25,269.72,269.88,21800.0
2008-08-05 12:45:00,269.89,270.09,269.47,270.0,10400.0,269.89,270.09,269.47,270.0,10400.0
2008-08-05 12:50:00,269.96,269.96,269.14,269.68,11900.0,269.96,269.96,269.14,269.68,11900.0
2008-08-05 12:55:00,269.73,269.98,269.61,269.98,2600.0,269.73,269.98,269.61,269.98,2600.0
2008-08-05 13:00:00,269.84,269.95,269.64,269.92,4300.0,269.84,269.95,269.64,269.92,4300.0
2008-08-05 13:05:00,269.79,269.95,269.61,269.7,3100.0,269.79,269.95,269.61,269.7,3100.0
2008-08-05 13:10:00,269.62,269.98,269.62,269.85,7700.0,269.62,269.98,269.62,269.85,7700.0
2008-08-05 13:15:00,269.98,269.99,269.52,269.79,8400.0,269.98,269.99,269.52,269.79,8400.0
2008-08-05 13:20:00,269.78,269.89,269.35,269.7,4300.0,269.78,269.89,269.35,269.7,4300.0
2008-08-05 13:25:00,269.86,269.87,269.36,269.8,7900.0,269.86,269.87,269.36,269.8,7900.0
2008-08-05 13:30:00,269.82,269.95,269.0,269.22,15300.0,269.82,269.95,269.0,269.22,15300.0
2008-08-05 13:35:00,269.28,269.3,268.65,268.89,16800.0,269.28,269.3,268.65,268.89,16800.0
2008-08-05 13:40:00,269.07,269.65,269.06,269.55,6400.0,269.07,269.65,269.06,269.55,6400.0
2008-08-05 13:45:00,269.37,269.5,268.76,268.91,20200.0,269.37,269.5,268.76,268.91,20200.0
2008-08-05 13:50:00,268.93,268.93,268.07,268.7,10700.0,268.93,268.93,268.07,268.7,10700.0
2008-08-05 13:55:00,268.55,268.7,268.16,268.52,7900.0,268.55,268.7,268.16,268.52,7900.0
2008-08-05 14:00:00,268.54,269.3,268.54,268.94,4900.0,268.54,269.3,268.54,268.94,4900.0
2008-08-05 14:05:00,268.99,269.0,268.28,268.73,19500.0,268.99,269.0,268.28,268.73,19500.0
2008-08-05 14:10:00,268.72,269.1,268.12,268.73,16700.0,268.72,269.1,268.12,268.73,16700.0
2008-08-05 14:15:00,268.84,269.9,268.0,268.0,22700.0,268.84,269.9,268.0,268.0,22700.0
2008-08-05 14:20:00,268.15,268.72,266.65,267.25,29600.0,268.15,268.72,266.65,267.25,29600.0
2008-08-05 14:25:00,267.26,268.11,267.12,267.2,11800.0,267.26,268.11,267.12,267.2,11800.0
2008-08-05 14:30:00,267.09,267.32,266.0,266.38,28300.0,267.09,267.32,266.0,266.38,28300.0
2008-08-05 14:35:00,266.49,266.82,265.24,265.63,33800.0,266.49,266.82,265.24,265.63,33800.0
2008-08-05 14:40:00,265.7,266.97,265.23,266.74,27500.0,265.7,266.97,265.23,266.74,27500.0
2008-08-05 14:45:00,266.93,267.38,266.75,267.09,21200.0,266.93,267.38,266.75,267.09,21200.0
2008-08-05 14:50:00,267.04,267.47,266.4,266.85,11800.0,267.04,267.47,266.4,266.85,11800.0
2008-08-05 14:55:00,267.03,267.07,266.22,266.86,11300.0,267.03,267.07,266.22,266.86,11300.0
2008-08-05 15:00:00,266.73,266.99,266.06,266.71,17300.0,266.73,266.99,266.06,266.71,17300.0
2008-08-05 15:05:00,266.8,266.8,265.11,265.41,22300.0,266.8,266.8,265.11,265.41,22300.0
2008-08-05 15:10:00,265.36,265.72,265.14,265.52,28100.0,265.36,265.72,265.14,265.52,28100.0
2008-08-05 15:15:00,265.58,265.74,265.1,265.29,19100.0,265.58,265.74,265.1,265.29,19100.0
2008-08-05 15:20:00,265.34,265.41,264.1,264.1,50200.0,265.34,265.41,264.1,264.1,50200.0
2008-08-05 15:25:00,264.1,264.15,262.52,263.0,71100.0,264.1,264.15,262.52,263.0,71100.0
2008-08-05 15:30:00,263.0,263.11,261.7,262.2,37300.0,263.0,263.11,261.7,262.2,37300.0
2008-08-05 15:35:00,262.09,263.08,261.56,262.91,41900.0,262.09,263.08,261.56,262.91,41900.0
2008-08-05 15:40:00,262.91,264.02,262.89,263.79,42300.0,262.91,264.02,262.89,263.79,42300.0
2008-08-05 15:45:00,263.88,264.61,263.6,263.92,36600.0,263.88,264.61,263.6,263.92,36600.0
2008-08-05 15:50:00,263.96,264.43,263.34,264.19,41600.0,263.96,264.43,263.34,264.19,41600.0
2008-08-05 15:55:00,264.0,264.28,263.01,264.1,49200.0,264.0,264.28,263.01,264.1,49200.0
2008-08-06 09:30:00,263.69,267.09,263.1,265.6,31300.0,263.69,267.09,263.1,265.6,31300.0
2008-08-06 09:35:00,265.6,268.28,265.6,266.96,38100.0,265.6,268.28,265.6,266.96,38100.0
2008-08-06 09:40:00,266.15,267.58,266.15,267.29,20100.0,266.15,267.58,266.15,267.29,20100.0
2008-08-06 09:45:00,267.46,268.45,267.36,268.44,37800.0,267.46,268.45,267.36,268.44,37800.0
2008-08-06 09:50:00,268.21,269.99,267.91,269.75,49200.0,268.21,269.99,267.91,269.75,49200.0
2008-08-06 09:55:00,269.99,270.0,268.07,268.44,59000.0,269.99,270.0,268.07,268.44,59000.0
2008-08-06 10:00:00,268.26,268.63,267.69,268.06,18800.0,268.26,268.63,267.69,268.06,18800.0
2008-08-06 10:05:00,267.78,268.33,266.3,266.62,26700.0,267.78,268.33,266.3,266.62,26700.0
2008-08-06 10:10:00,266.63,267.8,266.05,267.38,32900.0,266.63,267.8,266.05,267.38,32900.0
2008-08-06 10:15:00,267.56,268.17,267.47,267.77,15300.0,267.56,268.17,267.47,267.77,15300.0
2008-08-06 10:20:00,267.8,268.74,267.43,268.72,15600.0,267.8,268.74,267.43,268.72,15600.0
2008-08-06 10:25:00,268.63,268.82,267.77,268.71,10700.0,268.63,268.82,267.77,268.71,10700.0
2008-08-06 10:30:00,268.75,269.9,268.75,269.1,39600.0,268.75,269.9,268.75,269.1,39600.0
2008-08-06 10:35:00,269.39,270.0,268.01,269.32,50700.0,269.39,270.0,268.01,269.32,50700.0
2008-08-06 10:40:00,269.09,269.6,268.38,269.5,28800.0,269.09,269.6,268.38,269.5,28800.0
2008-08-06 10:45:00,269.4,269.74,268.08,268.37,25900.0,269.4,269.74,268.08,268.37,25900.0
2008-08-06 10:50:00,268.35,269.09,267.85,269.09,34100.0,268.35,269.09,267.85,269.09,34100.0
2008-08-06 10:55:00,269.1,269.76,268.86,269.35,17600.0,269.1,269.76,268.86,269.35,17600.0
2008-08-06 11:00:00,269.39,269.39,268.73,269.22,9800.0,269.39,269.39,268.73,269.22,9800.0
2008-08-06 11:05:00,269.07,269.85,269.07,269.85,25400.0,269.07,269.85,269.07,269.85,25400.0
2008-08-06 11:10:00,269.67,270.0,268.7,268.75,34700.0,269.67,270.0,268.7,268.75,34700.0
2008-08-06 11:15:00,268.8,269.37,268.26,268.66,40100.0,268.8,269.37,268.26,268.66,40100.0
2008-08-06 11:20:00,268.59,268.83,267.52,268.13,28600.0,268.59,268.83,267.52,268.13,28600.0
2008-08-06 11:25:00,268.12,269.5,267.0,267.35,27100.0,268.12,269.5,267.0,267.35,27100.0
2008-08-06 11:30:00,267.53,268.54,267.18,267.18,19000.0,267.53,268.54,267.18,267.18,19000.0
2008-08-06 11:35:00,267.14,267.61,267.0,267.51,22500.0,267.14,267.61,267.0,267.51,22500.0
2008-08-06 11:40:00,267.55,268.25,267.39,267.89,19400.0,267.55,268.25,267.39,267.89,19400.0
2008-08-06 11:45:00,267.82,268.82,267.65,268.54,48700.0,267.82,268.82,267.65,268.54,48700.0
2008-08-06 11:50:00,268.54,269.4,268.32,269.07,13100.0,268.54,269.4,268.32,269.07,13100.0
2008-08-06 11:55:00,269.29,269.48,268.6,268.6,19300.0,269.29,269.48,268.6,268.6,19300.0
2008-08-06 12:00:00,268.94,269.49,268.71,269.11,19500.0,268.94,269.49,268.71,269.11,19500.0
2008-08-06 12:05:00,269.12,269.42,268.91,269.17,8700.0,269.12,269.42,268.91,269.17,8700.0
2008-08-06 12:10:00,269.25,270.0,269.25,269.99,44400.0,269.25,270.0,269.25,269.99,44400.0
2008-08-06 12:15:00,269.87,270.39,269.5,269.67,57500.0,269.87,270.39,269.5,269.67,57500.0
2008-08-06 12:20:00,269.92,270.0,269.64,269.79,14800.0,269.92,270.0,269.64,269.79,14800.0
2008-08-06 12:25:00,269.64,270.05,269.59,269.82,18000.0,269.64,270.05,269.59,269.82,18000.0
2008-08-06 12:30:00,269.79,269.98,269.6,269.85,13400.0,269.79,269.98,269.6,269.85,13400.0
2008-08-06 12:35:00,269.86,269.96,269.64,269.65,5700.0,269.86,269.96,269.64,269.65,5700.0
2008-08-06 12:40:00,269.8,269.9,269.65,269.76,11400.0,269.8,269.9,269.65,269.76,11400.0
2008-08-06 12:45:00,269.83,270.05,269.5,269.51,56600.0,269.83,270.05,269.5,269.51,56600.0
2008-08-06 12:50:00,269.71,270.2,269.71,270.15,27200.0,269.71,270.2,269.71,270.15,27200.0
2008-08-06 12:55:00,270.13,270.23,269.52,269.82,36900.0,270.13,270.23,269.52,269.82,36900.0
2008-08-06 13:00:00,269.78,269.78,267.73,268.8,49700.0,269.78,269.78,267.73,268.8,49700.0
2008-08-06 13:05:00,268.91,268.96,267.69,268.18,26500.0,268.91,268.96,267.69,268.18,26500.0
2008-08-06 13:10:00,268.18,268.53,268.15,268.51,6800.0,268.18,268.53,268.15,268.51,6800.0
2008-08-06 13:15:00,268.52,269.36,268.5,269.01,25700.0,268.52,269.36,268.5,269.01,25700.0
2008-08-06 13:20:00,269.1,269.56,268.65,268.95,22100.0,269.1,269.56,268.65,268.95,22100.0
2008-08-06 13:25:00,268.8,269.14,268.53,269.0,8100.0,268.8,269.14,268.53,269.0,8100.0
2008-08-06 13:30:00,269.0,269.33,268.89,269.3,8400.0,269.0,269.33,268.89,269.3,8400.0
2008-08-06 13:35:00,269.32,269.56,269.06,269.24,15000.0,269.32,269.56,269.06,269.24,15000.0
2008-08-06 13:40:00,269.3,269.42,268.78,269.17,3600.0,269.3,269.42,268.78,269.17,3600.0
2008-08-06 13:45:00,269.17,270.02,269.17,270.0,18700.0,269.17,270.02,269.17,270.0,18700.0
2008-08-06 13:50:00,270.0,270.23,269.8,270.12,19200.0,270.0,270.23,269.8,270.12,19200.0
2008-08-06 13:55:00,270.05,270.17,269.64,269.65,9100.0,270.05,270.17,269.64,269.65,9100.0
2008-08-06 14:00:00,269.65,269.9,269.29,269.76,12200.0,269.65,269.9,269.29,269.76,12200.0
2008-08-06 14:05:00,269.77,270.08,269.75,270.04,10000.0,269.77,270.08,269.75,270.04,10000.0
2008-08-06 14:10:00,270.0,270.07,269.81,269.9,6600.0,270.0,270.07,269.81,269.9,6600.0
2008-08-06 14:15:00,269.86,270.23,269.77,270.17,16500.0,269.86,270.23,269.77,270.17,16500.0
2008-08-06 14:20:00,270.2,270.23,269.68,269.88,18800.0,270.2,270.23,269.68,269.88,18800.0
2008-08-06 14:25:00,269.81,270.09,269.8,270.06,17800.0,269.81,270.09,269.8,270.06,17800.0
2008-08-06 14:30:00,270.05,270.25,269.7,269.91,27700.0,270.05,270.25,269.7,269.91,27700.0
2008-08-06 14:35:00,269.96,270.08,269.63,269.74,33900.0,269.96,270.08,269.63,269.74,33900.0
2008-08-06 14:40:00,269.74,269.76,269.14,269.54,29000.0,269.74,269.76,269.14,269.54,29000.0
2008-08-06 14:45:00,269.38,269.46,268.81,269.21,30900.0,269.38,269.46,268.81,269.21,30900.0
2008-08-06 14:50:00,269.3,269.34,268.79,269.0,23600.0,269.3,269.34,268.79,269.0,23600.0
2008-08-06 14:55:00,269.0,269.23,268.99,269.23,11500.0,269.0,269.23,268.99,269.23,11500.0
2008-08-06 15:00:00,269.17,269.17,268.28,268.38,40500.0,269.17,269.17,268.28,268.38,40500.0
2008-08-06 15:05:00,268.46,269.12,268.43,268.95,31000.0,268.46,269.12,268.43,268.95,31000.0
2008-08-06 15:10:00,268.91,269.05,268.41,268.83,43600.0,268.91,269.05,268.41,268.83,43600.0
2008-08-06 15:15:00,268.83,269.04,268.53,268.81,33100.0,268.83,269.04,268.53,268.81,33100.0
2008-08-06 15:20:00,268.78,269.1,268.73,268.99,14800.0,268.78,269.1,268.73,268.99,14800.0
2008-08-06 15:25:00,269.07,269.12,268.9,268.9,15400.0,269.07,269.12,268.9,268.9,15400.0
2008-08-06 15:30:00,268.9,269.03,268.18,268.54,11300.0,268.9,269.03,268.18,268.54,11300.0
2008-08-06 15:35:00,268.5,268.5,268.02,268.44,12600.0,268.5,268.5,268.02,268.44,12600.0
2008-08-06 15:40:00,268.32,268.59,267.96,268.31,24600.0,268.32,268.59,267.96,268.31,24600.0
2008-08-06 15:45:00,268.32,268.95,268.32,268.86,8500.0,268.32,268.95,268.32,268.86,8500.0
2008-08-06 15:50:00,268.87,269.0,268.44,268.94,34300.0,268.87,269.0,268.44,268.94,34300.0
2008-08-06 15:55:00,268.9,269.0,268.61,269.0,37100.0,268.9,269.0,268.61,269.0,37100.0
2008-08-07 09:30:00,268.61,268.9,266.01,267.79,51000.0,268.61,268.9,266.01,267.79,51000.0
2008-08-07 09:35:00,267.79,269.0,267.0,267.0,44300.0,267.79,269.0,267.0,267.0,44300.0
2008-08-07 09:40:00,267.29,267.66,265.51,266.5,51500.0,267.29,267.66,265.51,266.5,51500.0
2008-08-07 09:45:00,266.5,267.89,266.07,267.89,26200.0,266.5,267.89,266.07,267.89,26200.0
2008-08-07 09:50:00,267.88,268.77,267.0,268.36,32000.0,267.88,268.77,267.0,268.36,32000.0
2008-08-07 09:55:00,268.32,268.32,267.0,267.74,19000.0,268.32,268.32,267.0,267.74,19000.0
2008-08-07 10:00:00,267.71,268.2,266.5,268.15,19600.0,267.71,268.2,266.5,268.15,19600.0
2008-08-07 10:05:00,267.92,268.52,267.73,268.0,22700.0,267.92,268.52,267.73,268.0,22700.0
2008-08-07 10:10:00,268.0,268.0,266.96,266.96,15200.0,268.0,268.0,266.96,266.96,15200.0
2008-08-07 10:15:00,266.97,267.72,266.41,267.57,24400.0,266.97,267.72,266.41,267.57,24400.0
2008-08-07 10:20:00,267.37,268.6,267.18,268.17,24400.0,267.37,268.6,267.18,268.17,24400.0
2008-08-07 10:25:00,268.4,269.29,268.11,269.04,37000.0,268.4,269.29,268.11,269.04,37000.0
2008-08-07 10:30:00,269.01,269.03,268.32,268.47,24300.0,269.01,269.03,268.32,268.47,24300.0
2008-08-07 10:35:00,268.47,268.73,267.24,268.16,37000.0,268.47,268.73,267.24,268.16,37000.0
2008-08-07 10:40:00,267.95,268.34,267.56,267.8,29600.0,267.95,268.34,267.56,267.8,29600.0
2008-08-07 10:45:00,267.58,267.85,266.12,266.55,35700.0,267.58,267.85,266.12,266.55,35700.0
2008-08-07 10:50:00,266.64,267.37,266.43,267.37,16600.0,266.64,267.37,266.43,267.37,16600.0
2008-08-07 10:55:00,267.5,268.0,266.9,267.27,16100.0,267.5,268.0,266.9,267.27,16100.0
2008-08-07 11:00:00,267.07,267.77,267.07,267.32,12600.0,267.07,267.77,267.07,267.32,12600.0
2008-08-07 11:05:00,267.19,267.37,266.4,266.4,18200.0,267.19,267.37,266.4,266.4,18200.0
2008-08-07 11:10:00,266.45,266.84,266.45,266.64,12000.0,266.45,266.84,266.45,266.64,12000.0
2008-08-07 11:15:00,266.81,266.81,265.15,265.58,31000.0,266.81,266.81,265.15,265.58,31000.0
2008-08-07 11:20:00,265.62,266.8,265.55,266.66,30500.0,265.62,266.8,265.55,266.66,30500.0
2008-08-07 11:25:00,266.7,267.26,266.48,266.48,34600.0,266.7,267.26,266.48,266.48,34600.0
2008-08-07 11:30:00,266.6,266.7,266.07,266.7,14700.0,266.6,266.7,266.07,266.7,14700.0
2008-08-07 11:35:00,266.6,266.86,266.35,266.64,10900.0,266.6,266.86,266.35,266.64,10900.0
2008-08-07 11:40:00,266.61,267.2,266.61,267.2,27500.0,266.61,267.2,266.61,267.2,27500.0
2008-08-07 11:45:00,267.16,267.24,266.38,267.01,19100.0,267.16,267.24,266.38,267.01,19100.0
2008-08-07 11:50:00,267.03,267.18,266.57,266.78,30500.0,267.03,267.18,266.57,266.78,30500.0
2008-08-07 11:55:00,266.54,266.71,266.04,266.64,5500.0,266.54,266.71,266.04,266.64,5500.0
2008-08-07 12:00:00,266.72,267.0,266.39,266.56,15800.0,266.72,267.0,266.39,266.56,15800.0
2008-08-07 12:05:00,266.7,267.0,266.48,266.79,12100.0,266.7,267.0,266.48,266.79,12100.0
2008-08-07 12:10:00,266.63,267.33,266.48,267.33,13000.0,266.63,267.33,266.48,267.33,13000.0
2008-08-07 12:15:00,267.15,267.18,266.56,266.96,15800.0,267.15,267.18,266.56,266.96,15800.0
2008-08-07 12:20:00,266.83,267.15,266.62,267.15,23400.0,266.83,267.15,266.62,267.15,23400.0
2008-08-07 12:25:00,267.07,267.15,266.69,266.91,11500.0,267.07,267.15,266.69,266.91,11500.0
2008-08-07 12:30:00,266.97,267.12,266.11,266.34,12000.0,266.97,267.12,266.11,266.34,12000.0
2008-08-07 12:35:00,266.27,266.48,265.29,266.3,22600.0,266.27,266.48,265.29,266.3,22600.0
2008-08-07 12:40:00,266.34,266.45,266.01,266.13,4400.0,266.34,266.45,266.01,266.13,4400.0
2008-08-07 12:45:00,266.12,266.55,266.0,266.42,8100.0,266.12,266.55,266.0,266.42,8100.0
2008-08-07 12:50:00,266.4,266.56,266.25,266.4,5500.0,266.4,266.56,266.25,266.4,5500.0
2008-08-07 12:55:00,266.24,266.45,266.12,266.31,6100.0,266.24,266.45,266.12,266.31,6100.0
2008-08-07 13:00:00,266.34,266.72,266.11,266.72,10300.0,266.34,266.72,266.11,266.72,10300.0
2008-08-07 13:05:00,266.67,266.72,266.2,266.36,5000.0,266.67,266.72,266.2,266.36,5000.0
2008-08-07 13:10:00,266.27,266.27,265.42,265.67,13300.0,266.27,266.27,265.42,265.67,13300.0
2008-08-07 13:15:00,265.76,266.36,265.6,266.15,9700.0,265.76,266.36,265.6,266.15,9700.0
2008-08-07 13:20:00,266.42,266.42,265.74,265.89,12900.0,266.42,266.42,265.74,265.89,12900.0
2008-08-07 13:25:00,265.66,265.86,265.22,265.76,10000.0,265.66,265.86,265.22,265.76,10000.0
2008-08-07 13:30:00,265.76,266.11,265.51,265.83,4800.0,265.76,266.11,265.51,265.83,4800.0
2008-08-07 13:35:00,265.84,266.08,265.54,266.08,7800.0,265.84,266.08,265.54,266.08,7800.0
2008-08-07 13:40:00,266.08,266.15,265.51,265.91,4100.0,266.08,266.15,265.51,265.91,4100.0
2008-08-07 13:45:00,265.71,266.0,265.69,265.88,3200.0,265.71,266.0,265.69,265.88,3200.0
2008-08-07 13:50:00,265.88,266.06,265.88,266.02,3200.0,265.88,266.06,265.88,266.02,3200.0
2008-08-07 13:55:00,266.06,266.35,265.97,266.19,23100.0,266.06,266.35,265.97,266.19,23100.0
2008-08-07 14:00:00,266.13,266.61,266.08,266.52,12100.0,266.13,266.61,266.08,266.52,12100.0
2008-08-07 14:05:00,266.49,266.6,266.27,266.49,7600.0,266.49,266.6,266.27,266.49,7600.0
2008-08-07 14:10:00,266.55,266.61,266.29,266.59,12300.0,266.55,266.61,266.29,266.59,12300.0
2008-08-07 14:15:00,266.46,266.58,266.2,266.56,13800.0,266.46,266.58,266.2,266.56,13800.0
2008-08-07 14:20:00,266.6,267.0,266.44,266.75,21600.0,266.6,267.0,266.44,266.75,21600.0
2008-08-07 14:25:00,266.65,266.65,265.11,265.42,34900.0,266.65,266.65,265.11,265.42,34900.0
2008-08-07 14:30:00,265.6,266.05,265.57,266.05,12900.0,265.6,266.05,265.57,266.05,12900.0
2008-08-07 14:35:00,266.05,266.36,265.99,266.17,4800.0,266.05,266.36,265.99,266.17,4800.0
2008-08-07 14:40:00,266.02,266.18,265.82,266.06,4500.0,266.02,266.18,265.82,266.06,4500.0
2008-08-07 14:45:00,266.08,266.68,265.86,266.68,12700.0,266.08,266.68,265.86,266.68,12700.0
2008-08-07 14:50:00,266.59,266.69,266.16,266.45,10100.0,266.59,266.69,266.16,266.45,10100.0
2008-08-07 14:55:00,266.56,267.0,266.04,266.67,19500.0,266.56,267.0,266.04,266.67,19500.0
2008-08-07 15:00:00,266.66,266.9,266.02,266.34,15300.0,266.66,266.9,266.02,266.34,15300.0
2008-08-07 15:05:00,266.24,266.57,266.15,266.25,11100.0,266.24,266.57,266.15,266.25,11100.0
2008-08-07 15:10:00,266.33,266.4,265.83,266.1,15000.0,266.33,266.4,265.83,266.1,15000.0
2008-08-07 15:15:00,266.1,266.22,265.85,265.92,11000.0,266.1,266.22,265.85,265.92,11000.0
2008-08-07 15:20:00,265.87,266.65,265.85,266.5,8500.0,265.87,266.65,265.85,266.5,8500.0
2008-08-07 15:25:00,266.5,266.64,266.1,266.1,8500.0,266.5,266.64,266.1,266.1,8500.0
2008-08-07 15:30:00,266.09,266.38,265.85,265.97,22400.0,266.09,266.38,265.85,265.97,22400.0
2008-08-07 15:35:00,266.09,266.09,265.21,265.83,24700.0,266.09,266.09,265.21,265.83,24700.0
2008-08-07 15:40:00,265.61,266.07,265.58,265.75,15700.0,265.61,266.07,265.58,265.75,15700.0
2008-08-07 15:45:00,265.95,266.12,265.12,265.37,18000.0,265.95,266.12,265.12,265.37,18000.0
2008-08-07 15:50:00,265.54,265.91,265.13,265.45,34800.0,265.54,265.91,265.13,265.45,34800.0
2008-08-07 15:55:00,265.45,265.97,265.45,265.97,28900.0,265.45,265.97,265.45,265.97,28900.0
2008-08-08 09:30:00,265.01,265.67,260.76,261.17,54300.0,265.01,265.67,260.76,261.17,54300.0
2008-08-08 09:35:00,261.49,263.37,261.45,263.11,24700.0,261.49,263.37,261.45,263.11,24700.0
2008-08-08 09:40:00,263.11,264.79,261.58,262.92,29100.0,263.11,264.79,261.58,262.92,29100.0
2008-08-08 09:45:00,262.93,262.93,260.23,260.43,50600.0,262.93,262.93,260.23,260.43,50600.0
2008-08-08 09:50:00,260.43,261.59,260.24,261.17,41800.0,260.43,261.59,260.24,261.17,41800.0
2008-08-08 09:55:00,261.0,261.69,258.42,261.4,59500.0,261.0,261.69,258.42,261.4,59500.0
2008-08-08 10:00:00,261.3,261.3,259.45,260.17,24700.0,261.3,261.3,259.45,260.17,24700.0
2008-08-08 10:05:00,260.0,260.32,259.04,259.13,33100.0,260.0,260.32,259.04,259.13,33100.0
2008-08-08 10:10:00,259.13,259.56,258.7,259.47,52300.0,259.13,259.56,258.7,259.47,52300.0
2008-08-08 10:15:00,259.47,260.26,259.06,259.26,63000.0,259.47,260.26,259.06,259.26,63000.0
2008-08-08 10:20:00,259.4,260.15,258.8,259.25,30200.0,259.4,260.15,258.8,259.25,30200.0
2008-08-08 10:25:00,259.33,259.64,258.87,259.19,23800.0,259.33,259.64,258.87,259.19,23800.0
2008-08-08 10:30:00,259.32,260.0,259.14,259.72,19500.0,259.32,260.0,259.14,259.72,19500.0
2008-08-08 10:35:00,259.69,260.05,259.21,259.74,11100.0,259.69,260.05,259.21,259.74,11100.0
2008-08-08 10:40:00,259.52,259.57,259.06,259.5,10200.0,259.52,259.57,259.06,259.5,10200.0
2008-08-08 10:45:00,259.5,260.8,259.41,260.4,22800.0,259.5,260.8,259.41,260.4,22800.0
2008-08-08 10:50:00,260.4,260.75,260.16,260.44,8300.0,260.4,260.75,260.16,260.44,8300.0
2008-08-08 10:55:00,260.49,260.49,259.59,260.06,6600.0,260.49,260.49,259.59,260.06,6600.0
2008-08-08 11:00:00,259.92,259.92,258.97,258.97,14300.0,259.92,259.92,258.97,258.97,14300.0
2008-08-08 11:05:00,258.95,258.95,258.0,258.4,30000.0,258.95,258.95,258.0,258.4,30000.0
2008-08-08 11:10:00,258.44,258.63,257.7,257.72,35600.0,258.44,258.63,257.7,257.72,35600.0
2008-08-08 11:15:00,257.71,257.82,256.53,257.27,40400.0,257.71,257.82,256.53,257.27,40400.0
2008-08-08 11:20:00,257.27,257.58,256.53,257.0,18300.0,257.27,257.58,256.53,257.0,18300.0
2008-08-08 11:25:00,257.0,257.13,256.53,256.97,15500.0,257.0,257.13,256.53,256.97,15500.0
2008-08-08 11:30:00,257.12,257.49,256.56,257.0,18400.0,257.12,257.49,256.56,257.0,18400.0
2008-08-08 11:35:00,257.13,257.23,256.55,256.96,14900.0,257.13,257.23,256.55,256.96,14900.0
2008-08-08 11:40:00,257.0,257.23,256.75,256.9,7200.0,257.0,257.23,256.75,256.9,7200.0
2008-08-08 11:45:00,257.1,257.27,256.63,256.82,10800.0,257.1,257.27,256.63,256.82,10800.0
2008-08-08 11:50:00,256.84,257.56,256.84,257.13,16800.0,256.84,257.56,256.84,257.13,16800.0
2008-08-08 11:55:00,257.13,257.22,256.73,256.99,8000.0,257.13,257.22,256.73,256.99,8000.0
2008-08-08 12:00:00,256.99,257.91,256.87,257.62,20500.0,256.99,257.91,256.87,257.62,20500.0
2008-08-08 12:05:00,257.62,257.77,257.22,257.22,18200.0,257.62,257.77,257.22,257.22,18200.0
2008-08-08 12:10:00,257.0,257.15,255.9,256.07,29800.0,257.0,257.15,255.9,256.07,29800.0
2008-08-08 12:15:00,256.11,256.36,255.59,255.9,25500.0,256.11,256.36,255.59,255.9,25500.0
2008-08-08 12:20:00,255.89,256.23,255.1,255.17,18700.0,255.89,256.23,255.1,255.17,18700.0
2008-08-08 12:25:00,255.21,255.37,254.64,254.79,35400.0,255.21,255.37,254.64,254.79,35400.0
2008-08-08 12:30:00,254.9,255.1,253.67,253.67,39800.0,254.9,255.1,253.67,253.67,39800.0
2008-08-08 12:35:00,253.69,254.96,253.5,254.84,30400.0,253.69,254.96,253.5,254.84,30400.0
2008-08-08 12:40:00,254.84,255.94,254.75,255.53,23800.0,254.84,255.94,254.75,255.53,23800.0
2008-08-08 12:45:00,255.53,255.76,255.05,255.34,20200.0,255.53,255.76,255.05,255.34,20200.0
2008-08-08 12:50:00,255.22,256.29,255.06,255.45,30300.0,255.22,256.29,255.06,255.45,30300.0
2008-08-08 12:55:00,255.41,255.5,255.05,255.21,15800.0,255.41,255.5,255.05,255.21,15800.0
2008-08-08 13:00:00,255.2,255.29,254.57,254.65,18300.0,255.2,255.29,254.57,254.65,18300.0
2008-08-08 13:05:00,254.6,255.23,253.7,253.76,23000.0,254.6,255.23,253.7,253.76,23000.0
2008-08-08 13:10:00,253.73,253.96,252.98,253.46,51100.0,253.73,253.96,252.98,253.46,51100.0
2008-08-08 13:15:00,253.39,253.43,252.76,253.22,24500.0,253.39,253.43,252.76,253.22,24500.0
2008-08-08 13:20:00,253.35,253.7,253.09,253.62,17200.0,253.35,253.7,253.09,253.62,17200.0
2008-08-08 13:25:00,253.49,253.7,253.09,253.27,13000.0,253.49,253.7,253.09,253.27,13000.0
2008-08-08 13:30:00,253.25,253.5,252.77,253.4,18700.0,253.25,253.5,252.77,253.4,18700.0
2008-08-08 13:35:00,253.46,253.84,253.12,253.56,28700.0,253.46,253.84,253.12,253.56,28700.0
2008-08-08 13:40:00,253.53,253.92,253.3,253.92,13000.0,253.53,253.92,253.3,253.92,13000.0
2008-08-08 13:45:00,253.92,254.38,253.61,253.81,20700.0,253.92,254.38,253.61,253.81,20700.0
2008-08-08 13:50:00,254.04,254.24,253.64,254.0,9700.0,254.04,254.24,253.64,254.0,9700.0
2008-08-08 13:55:00,253.99,254.49,253.99,254.3,12900.0,253.99,254.49,253.99,254.3,12900.0
2008-08-08 14:00:00,254.3,255.46,254.3,255.2,12900.0,254.3,255.46,254.3,255.2,12900.0
2008-08-08 14:05:00,255.27,255.3,254.8,254.81,16200.0,255.27,255.3,254.8,254.81,16200.0
2008-08-08 14:10:00,254.81,254.92,254.27,254.56,15500.0,254.81,254.92,254.27,254.56,15500.0
2008-08-08 14:15:00,254.8,254.8,254.37,254.38,7600.0,254.8,254.8,254.37,254.38,7600.0
2008-08-08 14:20:00,254.38,254.79,253.35,253.6,24900.0,254.38,254.79,253.35,253.6,24900.0
2008-08-08 14:25:00,253.54,253.75,253.31,253.55,18700.0,253.54,253.75,253.31,253.55,18700.0
2008-08-08 14:30:00,253.72,254.06,253.02,253.02,33000.0,253.72,254.06,253.02,253.02,33000.0
2008-08-08 14:35:00,253.24,253.62,253.06,253.27,18600.0,253.24,253.62,253.06,253.27,18600.0
2008-08-08 14:40:00,253.13,253.24,252.51,252.71,33200.0,253.13,253.24,252.51,252.71,33200.0
2008-08-08 14:45:00,252.77,252.86,251.76,251.8,33400.0,252.77,252.86,251.76,251.8,33400.0
2008-08-08 14:50:00,251.98,252.45,251.85,252.14,19000.0,251.98,252.45,251.85,252.14,19000.0
2008-08-08 14:55:00,252.29,253.27,252.29,253.05,20400.0,252.29,253.27,252.29,253.05,20400.0
2008-08-08 15:00:00,253.05,253.82,252.96,253.06,29200.0,253.05,253.82,252.96,253.06,29200.0
2008-08-08 15:05:00,253.13,253.4,252.63,252.75,14200.0,253.13,253.4,252.63,252.75,14200.0
2008-08-08 15:10:00,252.76,252.97,252.53,252.84,17100.0,252.76,252.97,252.53,252.84,17100.0
2008-08-08 15:15:00,252.83,253.0,252.65,252.65,16700.0,252.83,253.0,252.65,252.65,16700.0
2008-08-08 15:20:00,252.74,252.95,252.56,252.71,18300.0,252.74,252.95,252.56,252.71,18300.0
2008-08-08 15:25:00,252.7,252.79,251.8,252.0,29900.0,252.7,252.79,251.8,252.0,29900.0
2008-08-08 15:30:00,252.05,252.62,251.66,251.97,26700.0,252.05,252.62,251.66,251.97,26700.0
2008-08-08 15:35:00,251.97,253.4,251.88,253.4,31200.0,251.97,253.4,251.88,253.4,31200.0
2008-08-08 15:40:00,253.4,253.49,252.68,253.26,30400.0,253.4,253.49,252.68,253.26,30400.0
2008-08-08 15:45:00,253.24,255.14,253.04,255.14,52500.0,253.24,255.14,253.04,255.14,52500.0
2008-08-08 15:50:00,255.01,257.2,255.01,256.64,107400.0,255.01,257.2,255.01,256.64,107400.0
2008-08-08 15:55:00,256.66,258.5,256.6,257.86,120900.0,256.66,258.5,256.6,257.86,120900.0
2008-08-11 09:30:00,257.02,260.57,256.8,260.45,47500.0,257.02,260.57,256.8,260.45,47500.0
2008-08-11 09:35:00,260.4,262.57,260.0,261.19,45300.0,260.4,262.57,260.0,261.19,45300.0
2008-08-11 09:40:00,261.41,261.58,259.98,260.36,29700.0,261.41,261.58,259.98,260.36,29700.0
2008-08-11 09:45:00,260.26,260.89,259.03,260.87,44200.0,260.26,260.89,259.03,260.87,44200.0
2008-08-11 09:50:00,260.88,260.88,259.3,259.42,22100.0,260.88,260.88,259.3,259.42,22100.0
2008-08-11 09:55:00,259.6,260.57,259.35,259.95,35500.0,259.6,260.57,259.35,259.95,35500.0
2008-08-11 10:00:00,260.08,260.2,258.36,258.5,18200.0,260.08,260.2,258.36,258.5,18200.0
2008-08-11 10:05:00,258.64,259.11,256.32,257.42,45300.0,258.64,259.11,256.32,257.42,45300.0
2008-08-11 10:10:00,257.32,258.46,256.69,258.07,19100.0,257.32,258.46,256.69,258.07,19100.0
2008-08-11 10:15:00,258.2,259.0,257.72,258.7,13600.0,258.2,259.0,257.72,258.7,13600.0
2008-08-11 10:20:00,258.66,258.78,257.31,257.56,17800.0,258.66,258.78,257.31,257.56,17800.0
2008-08-11 10:25:00,257.31,257.31,256.08,256.21,18600.0,257.31,257.31,256.08,256.21,18600.0
2008-08-11 10:30:00,256.24,257.61,256.24,256.54,10700.0,256.24,257.61,256.24,256.54,10700.0
2008-08-11 10:35:00,256.69,258.0,256.67,257.99,17500.0,256.69,258.0,256.67,257.99,17500.0
2008-08-11 10:40:00,257.91,257.91,257.16,257.37,10200.0,257.91,257.91,257.16,257.37,10200.0
2008-08-11 10:45:00,257.06,257.36,255.81,255.81,20100.0,257.06,257.36,255.81,255.81,20100.0
2008-08-11 10:50:00,255.7,255.96,253.88,254.62,65500.0,255.7,255.96,253.88,254.62,65500.0
2008-08-11 10:55:00,254.65,255.0,254.38,254.6,16700.0,254.65,255.0,254.38,254.6,16700.0
2008-08-11 11:00:00,254.66,254.66,253.62,254.18,32100.0,254.66,254.66,253.62,254.18,32100.0
2008-08-11 11:05:00,254.09,254.26,252.5,252.96,38900.0,254.09,254.26,252.5,252.96,38900.0
2008-08-11 11:10:00,252.88,253.91,252.27,253.8,31200.0,252.88,253.91,252.27,253.8,31200.0
2008-08-11 11:15:00,253.84,254.44,253.02,254.07,23500.0,253.84,254.44,253.02,254.07,23500.0
2008-08-11 11:20:00,254.0,254.0,252.34,252.46,29500.0,254.0,254.0,252.34,252.46,29500.0
2008-08-11 11:25:00,252.42,252.59,251.47,251.91,29000.0,252.42,252.59,251.47,251.91,29000.0
2008-08-11 11:30:00,251.91,252.86,251.71,252.77,17400.0,251.91,252.86,251.71,252.77,17400.0
2008-08-11 11:35:00,252.62,253.21,252.25,253.16,17100.0,252.62,253.21,252.25,253.16,17100.0
2008-08-11 11:40:00,252.75,252.97,251.94,252.64,7700.0,252.75,252.97,251.94,252.64,7700.0
2008-08-11 11:45:00,252.65,253.4,252.64,252.76,23900.0,252.65,253.4,252.64,252.76,23900.0
2008-08-11 11:50:00,252.97,252.98,251.14,252.0,29900.0,252.97,252.98,251.14,252.0,29900.0
2008-08-11 11:55:00,251.8,251.85,250.75,251.8,25800.0,251.8,251.85,250.75,251.8,25800.0
2008-08-11 12:00:00,251.82,252.05,250.01,250.01,40700.0,251.82,252.05,250.01,250.01,40700.0
2008-08-11 12:05:00,250.01,251.54,249.89,251.33,41500.0,250.01,251.54,249.89,251.33,41500.0
2008-08-11 12:10:00,251.33,251.55,250.55,251.41,22700.0,251.33,251.55,250.55,251.41,22700.0
2008-08-11 12:15:00,251.12,251.88,250.97,251.72,18000.0,251.12,251.88,250.97,251.72,18000.0
2008-08-11 12:20:00,251.41,251.8,251.3,251.53,10700.0,251.41,251.8,251.3,251.53,10700.0
2008-08-11 12:25:00,251.38,251.61,250.7,251.0,19300.0,251.38,251.61,250.7,251.0,19300.0
2008-08-11 12:30:00,251.13,251.56,250.8,251.56,13200.0,251.13,251.56,250.8,251.56,13200.0
2008-08-11 12:35:00,251.48,251.48,251.0,251.35,11000.0,251.48,251.48,251.0,251.35,11000.0
2008-08-11 12:40:00,251.21,251.36,250.28,250.6,12900.0,251.21,251.36,250.28,250.6,12900.0
2008-08-11 12:45:00,250.58,250.58,250.12,250.16,22400.0,250.58,250.58,250.12,250.16,22400.0
2008-08-11 12:50:00,250.16,250.18,248.25,248.72,66500.0,250.16,250.18,248.25,248.72,66500.0
2008-08-11 12:55:00,248.59,249.19,248.12,248.22,17400.0,248.59,249.19,248.12,248.22,17400.0
2008-08-11 13:00:00,248.41,251.87,247.79,247.98,102900.0,248.41,251.87,247.79,247.98,102900.0
2008-08-11 13:05:00,247.98,248.0,246.61,246.67,42600.0,247.98,248.0,246.61,246.67,42600.0
2008-08-11 13:10:00,246.63,246.99,245.61,245.71,38800.0,246.63,246.99,245.61,245.71,38800.0
2008-08-11 13:15:00,245.61,245.79,244.53,244.71,61000.0,245.61,245.79,244.53,244.71,61000.0
2008-08-11 13:20:00,244.7,245.29,244.6,244.75,35300.0,244.7,245.29,244.6,244.75,35300.0
2008-08-11 13:25:00,244.75,244.75,243.03,243.63,58600.0,244.75,244.75,243.03,243.63,58600.0
2008-08-11 13:30:00,243.75,245.25,243.43,245.2,38300.0,243.75,245.25,243.43,245.2,38300.0
2008-08-11 13:35:00,245.13,245.7,244.85,245.32,61400.0,245.13,245.7,244.85,245.32,61400.0
2008-08-11 13:40:00,245.32,246.5,245.32,246.29,31000.0,245.32,246.5,245.32,246.29,31000.0
2008-08-11 13:45:00,246.17,247.18,246.17,246.51,35900.0,246.17,247.18,246.17,246.51,35900.0
2008-08-11 13:50:00,246.62,247.0,246.15,246.8,19900.0,246.62,247.0,246.15,246.8,19900.0
2008-08-11 13:55:00,246.64,247.65,246.5,247.35,29700.0,246.64,247.65,246.5,247.35,29700.0
2008-08-11 14:00:00,247.35,248.0,247.25,247.69,29000.0,247.35,248.0,247.25,247.69,29000.0
2008-08-11 14:05:00,247.69,247.77,246.21,246.47,23100.0,247.69,247.77,246.21,246.47,23100.0
2008-08-11 14:10:00,246.31,246.48,246.06,246.39,12800.0,246.31,246.48,246.06,246.39,12800.0
2008-08-11 14:15:00,246.2,246.29,245.37,245.69,27300.0,246.2,246.29,245.37,245.69,27300.0
2008-08-11 14:20:00,245.72,246.18,245.66,245.98,26700.0,245.72,246.18,245.66,245.98,26700.0
2008-08-11 14:25:00,245.98,248.65,245.78,247.53,37000.0,245.98,248.65,245.78,247.53,37000.0
2008-08-11 14:30:00,247.53,249.66,247.27,249.47,41900.0,247.53,249.66,247.27,249.47,41900.0
2008-08-11 14:35:00,249.4,249.42,248.45,248.45,26100.0,249.4,249.42,248.45,248.45,26100.0
2008-08-11 14:40:00,248.47,248.47,247.15,247.15,16000.0,248.47,248.47,247.15,247.15,16000.0
2008-08-11 14:45:00,247.12,247.98,247.12,247.95,14600.0,247.12,247.98,247.12,247.95,14600.0
2008-08-11 14:50:00,247.9,249.2,247.63,249.17,26100.0,247.9,249.2,247.63,249.17,26100.0
2008-08-11 14:55:00,249.22,249.27,248.17,248.4,17400.0,249.22,249.27,248.17,248.4,17400.0
2008-08-11 15:00:00,248.1,248.1,247.36,247.61,22300.0,248.1,248.1,247.36,247.61,22300.0
2008-08-11 15:05:00,247.34,247.54,246.6,246.74,19000.0,247.34,247.54,246.6,246.74,19000.0
2008-08-11 15:10:00,246.65,247.85,246.6,247.36,24600.0,246.65,247.85,246.6,247.36,24600.0
2008-08-11 15:15:00,247.36,247.56,246.1,246.11,25500.0,247.36,247.56,246.1,246.11,25500.0
2008-08-11 15:20:00,246.12,246.18,244.9,244.95,54800.0,246.12,246.18,244.9,244.95,54800.0
2008-08-11 15:25:00,245.11,245.53,244.59,244.9,36900.0,245.11,245.53,244.59,244.9,36900.0
2008-08-11 15:30:00,244.9,245.82,244.65,245.72,38600.0,244.9,245.82,244.65,245.72,38600.0
2008-08-11 15:35:00,245.24,245.97,244.91,245.26,35800.0,245.24,245.97,244.91,245.26,35800.0
2008-08-11 15:40:00,245.29,246.97,245.14,246.81,39500.0,245.29,246.97,245.14,246.81,39500.0
2008-08-11 15:45:00,246.83,247.37,246.17,247.18,47100.0,246.83,247.37,246.17,247.18,47100.0
2008-08-11 15:50:00,247.26,248.45,247.17,248.19,64100.0,247.26,248.45,247.17,248.19,64100.0
2008-08-11 15:55:00,248.1,248.22,246.65,247.44,82300.0,248.1,248.22,246.65,247.44,82300.0
2008-08-12 09:30:00,251.47,253.44,250.0,251.48,136200.0,251.47,253.44,250.0,251.48,136200.0
2008-08-12 09:35:00,251.51,254.34,251.51,253.1,73300.0,251.51,254.34,251.51,253.1,73300.0
2008-08-12 09:40:00,252.97,255.84,252.0,253.98,77500.0,252.97,255.84,252.0,253.98,77500.0
2008-08-12 09:45:00,253.65,256.36,253.5,255.37,65200.0,253.65,256.36,253.5,255.37,65200.0
2008-08-12 09:50:00,255.58,257.56,255.4,255.92,56900.0,255.58,257.56,255.4,255.92,56900.0
2008-08-12 09:55:00,255.7,255.85,254.0,254.78,40700.0,255.7,255.85,254.0,254.78,40700.0
2008-08-12 10:00:00,254.5,254.66,252.05,253.49,54800.0,254.5,254.66,252.05,253.49,54800.0
2008-08-12 10:05:00,253.52,254.0,253.0,253.97,23100.0,253.52,254.0,253.0,253.97,23100.0
2008-08-12 10:10:00,253.86,253.86,252.0,252.35,44400.0,253.86,253.86,252.0,252.35,44400.0
2008-08-12 10:15:00,252.38,254.3,252.1,253.52,34800.0,252.38,254.3,252.1,253.52,34800.0
2008-08-12 10:20:00,253.52,253.66,252.0,252.03,17000.0,253.52,253.66,252.0,252.03,17000.0
2008-08-12 10:25:00,252.19,253.05,252.19,252.4,17900.0,252.19,253.05,252.19,252.4,17900.0
2008-08-12 10:30:00,252.5,252.9,251.64,252.09,27900.0,252.5,252.9,251.64,252.09,27900.0
2008-08-12 10:35:00,252.36,252.66,251.71,252.0,20200.0,252.36,252.66,251.71,252.0,20200.0
2008-08-12 10:40:00,252.15,252.99,252.05,252.7,22500.0,252.15,252.99,252.05,252.7,22500.0
2008-08-12 10:45:00,252.64,252.7,251.95,252.26,16900.0,252.64,252.7,251.95,252.26,16900.0
2008-08-12 10:50:00,252.27,252.6,251.81,251.97,15200.0,252.27,252.6,251.81,251.97,15200.0
2008-08-12 10:55:00,251.85,251.94,250.82,251.14,36900.0,251.85,251.94,250.82,251.14,36900.0
2008-08-12 11:00:00,250.84,251.62,250.63,251.43,18500.0,250.84,251.62,250.63,251.43,18500.0
2008-08-12 11:05:00,251.67,252.25,251.67,251.95,15600.0,251.67,252.25,251.67,251.95,15600.0
2008-08-12 11:10:00,252.06,252.06,251.25,251.5,21100.0,252.06,252.06,251.25,251.5,21100.0
2008-08-12 11:15:00,251.46,251.46,250.6,250.78,13900.0,251.46,251.46,250.6,250.78,13900.0
2008-08-12 11:20:00,250.71,251.33,250.67,250.85,7800.0,250.71,251.33,250.67,250.85,7800.0
2008-08-12 11:25:00,251.12,251.29,250.64,250.75,18100.0,251.12,251.29,250.64,250.75,18100.0
2008-08-12 11:30:00,250.84,250.88,250.0,250.11,30500.0,250.84,250.88,250.0,250.11,30500.0
2008-08-12 11:35:00,250.11,250.76,250.0,250.54,36800.0,250.11,250.76,250.0,250.54,36800.0
2008-08-12 11:40:00,250.59,251.55,250.51,251.14,18600.0,250.59,251.55,250.51,251.14,18600.0
2008-08-12 11:45:00,251.25,252.32,250.9,252.03,26300.0,251.25,252.32,250.9,252.03,26300.0
2008-08-12 11:50:00,252.1,252.23,251.45,251.6,24300.0,252.1,252.23,251.45,251.6,24300.0
2008-08-12 11:55:00,251.47,251.71,251.1,251.35,7200.0,251.47,251.71,251.1,251.35,7200.0
2008-08-12 12:00:00,251.37,252.0,251.37,251.99,8500.0,251.37,252.0,251.37,251.99,8500.0
2008-08-12 12:05:00,251.99,252.0,251.28,251.49,6100.0,251.99,252.0,251.28,251.49,6100.0
2008-08-12 12:10:00,251.5,251.79,251.33,251.79,3400.0,251.5,251.79,251.33,251.79,3400.0
2008-08-12 12:15:00,251.88,252.29,251.65,251.99,5800.0,251.88,252.29,251.65,251.99,5800.0
2008-08-12 12:20:00,252.0,252.5,252.0,252.0,8500.0,252.0,252.5,252.0,252.0,8500.0
2008-08-12 12:25:00,252.11,252.5,252.02,252.27,8700.0,252.11,252.5,252.02,252.27,8700.0
2008-08-12 12:30:00,252.15,252.39,252.1,252.1,3500.0,252.15,252.39,252.1,252.1,3500.0
2008-08-12 12:35:00,252.15,252.28,251.1,251.54,22000.0,252.15,252.28,251.1,251.54,22000.0
2008-08-12 12:40:00,251.59,251.61,250.8,250.8,16600.0,251.59,251.61,250.8,250.8,16600.0
2008-08-12 12:45:00,250.78,251.29,250.1,251.2,13200.0,250.78,251.29,250.1,251.2,13200.0
2008-08-12 12:50:00,251.21,251.95,251.0,251.62,10100.0,251.21,251.95,251.0,251.62,10100.0
2008-08-12 12:55:00,251.46,251.51,251.01,251.22,3700.0,251.46,251.51,251.01,251.22,3700.0
2008-08-12 13:00:00,251.23,251.49,251.15,251.23,4000.0,251.23,251.49,251.15,251.23,4000.0
2008-08-12 13:05:00,251.44,251.81,251.27,251.5,4600.0,251.44,251.81,251.27,251.5,4600.0
2008-08-12 13:10:00,251.5,251.73,251.15,251.72,7300.0,251.5,251.73,251.15,251.72,7300.0
2008-08-12 13:15:00,251.72,252.16,251.7,251.99,8900.0,251.72,252.16,251.7,251.99,8900.0
2008-08-12 13:20:00,251.99,252.79,251.71,251.85,15900.0,251.99,252.79,251.71,251.85,15900.0
2008-08-12 13:25:00,251.85,252.09,251.27,251.44,6500.0,251.85,252.09,251.27,251.44,6500.0
2008-08-12 13:30:00,251.44,251.84,251.3,251.61,3600.0,251.44,251.84,251.3,251.61,3600.0
2008-08-12 13:35:00,251.87,252.03,251.78,252.03,5100.0,251.87,252.03,251.78,252.03,5100.0
2008-08-12 13:40:00,252.03,252.18,251.77,252.18,10700.0,252.03,252.18,251.77,252.18,10700.0
2008-08-12 13:45:00,251.97,252.2,251.81,252.0,14600.0,251.97,252.2,251.81,252.0,14600.0
2008-08-12 13:50:00,252.0,253.0,251.99,252.5,20900.0,252.0,253.0,251.99,252.5,20900.0
2008-08-12 13:55:00,252.61,253.24,252.52,253.24,20100.0,252.61,253.24,252.52,253.24,20100.0
2008-08-12 14:00:00,253.03,253.39,252.36,252.47,18900.0,253.03,253.39,252.36,252.47,18900.0
2008-08-12 14:05:00,252.57,252.6,252.01,252.28,11200.0,252.57,252.6,252.01,252.28,11200.0
2008-08-12 14:10:00,252.48,252.85,252.1,252.35,8700.0,252.48,252.85,252.1,252.35,8700.0
2008-08-12 14:15:00,252.17,252.65,251.8,252.34,14700.0,252.17,252.65,251.8,252.34,14700.0
2008-08-12 14:20:00,252.35,252.35,251.41,251.46,28300.0,252.35,252.35,251.41,251.46,28300.0
2008-08-12 14:25:00,251.68,252.15,251.5,251.95,13000.0,251.68,252.15,251.5,251.95,13000.0
2008-08-12 14:30:00,251.95,252.17,251.82,251.82,22400.0,251.95,252.17,251.82,251.82,22400.0
2008-08-12 14:35:00,252.08,252.09,251.77,252.0,23900.0,252.08,252.09,251.77,252.0,23900.0
2008-08-12 14:40:00,251.86,251.95,251.13,251.94,18700.0,251.86,251.95,251.13,251.94,18700.0
2008-08-12 14:45:00,251.8,252.05,251.5,251.65,16600.0,251.8,252.05,251.5,251.65,16600.0
2008-08-12 14:50:00,251.83,252.05,251.48,252.05,20300.0,251.83,252.05,251.48,252.05,20300.0
2008-08-12 14:55:00,251.93,252.47,251.45,251.45,13300.0,251.93,252.47,251.45,251.45,13300.0
2008-08-12 15:00:00,251.49,251.6,250.7,250.89,13200.0,251.49,251.6,250.7,250.89,13200.0
2008-08-12 15:05:00,250.95,251.14,250.38,250.54,21300.0,250.95,251.14,250.38,250.54,21300.0
2008-08-12 15:10:00,250.55,250.82,250.0,250.16,32700.0,250.55,250.82,250.0,250.16,32700.0
2008-08-12 15:15:00,250.2,250.77,250.19,250.25,9600.0,250.2,250.77,250.19,250.25,9600.0
2008-08-12 15:20:00,250.25,250.64,250.13,250.63,9800.0,250.25,250.64,250.13,250.63,9800.0
2008-08-12 15:25:00,250.55,250.58,249.36,249.37,27900.0,250.55,250.58,249.36,249.37,27900.0
2008-08-12 15:30:00,249.59,249.66,248.65,249.19,24500.0,249.59,249.66,248.65,249.19,24500.0
2008-08-12 15:35:00,249.23,250.2,249.03,249.35,22900.0,249.23,250.2,249.03,249.35,22900.0
2008-08-12 15:40:00,249.62,250.29,249.62,249.66,26400.0,249.62,250.29,249.62,249.66,26400.0
2008-08-12 15:45:00,249.79,250.17,249.56,250.14,30800.0,249.79,250.17,249.56,250.14,30800.0
2008-08-12 15:50:00,250.02,250.74,249.86,250.5,30700.0,250.02,250.74,249.86,250.5,30700.0
2008-08-12 15:55:00,250.52,250.52,250.0,250.0,34300.0,250.52,250.52,250.0,250.0,34300.0
2008-08-13 09:30:00,250.75,250.75,246.7,248.01,43200.0,250.75,250.75,246.7,248.01,43200.0
2008-08-13 09:35:00,247.81,249.21,247.22,247.58,29200.0,247.81,249.21,247.22,247.58,29200.0
2008-08-13 09:40:00,247.11,247.43,245.16,247.0,47700.0,247.11,247.43,245.16,247.0,47700.0
2008-08-13 09:45:00,247.0,247.36,246.45,247.22,71600.0,247.0,247.36,246.45,247.22,71600.0
2008-08-13 09:50:00,247.11,247.98,246.85,247.68,47800.0,247.11,247.98,246.85,247.68,47800.0
2008-08-13 09:55:00,247.29,247.68,247.0,247.49,18400.0,247.29,247.68,247.0,247.49,18400.0
2008-08-13 10:00:00,247.47,249.14,247.29,248.86,19800.0,247.47,249.14,247.29,248.86,19800.0
2008-08-13 10:05:00,248.72,249.12,247.98,248.88,25300.0,248.72,249.12,247.98,248.88,25300.0
2008-08-13 10:10:00,248.92,248.92,248.25,248.61,12700.0,248.92,248.92,248.25,248.61,12700.0
2008-08-13 10:15:00,248.67,249.63,247.62,249.23,41900.0,248.67,249.63,247.62,249.23,41900.0
2008-08-13 10:20:00,249.43,252.05,249.43,252.05,56800.0,249.43,252.05,249.43,252.05,56800.0
2008-08-13 10:25:00,252.0,252.18,250.23,251.34,22800.0,252.0,252.18,250.23,251.34,22800.0
2008-08-13 10:30:00,251.33,251.83,251.03,251.5,19800.0,251.33,251.83,251.03,251.5,19800.0
2008-08-13 10:35:00,251.5,253.0,251.16,252.86,37500.0,251.5,253.0,251.16,252.86,37500.0
2008-08-13 10:40:00,252.74,252.86,251.64,251.97,15800.0,252.74,252.86,251.64,251.97,15800.0
2008-08-13 10:45:00,251.99,253.3,251.99,253.21,23600.0,251.99,253.3,251.99,253.21,23600.0
2008-08-13 10:50:00,253.0,253.86,252.82,253.85,22000.0,253.0,253.86,252.82,253.85,22000.0
2008-08-13 10:55:00,253.87,255.0,253.87,253.92,23700.0,253.87,255.0,253.87,253.92,23700.0
2008-08-13 11:00:00,253.87,254.0,253.03,253.38,18900.0,253.87,254.0,253.03,253.38,18900.0
2008-08-13 11:05:00,253.05,253.83,252.74,252.74,14500.0,253.05,253.83,252.74,252.74,14500.0
2008-08-13 11:10:00,252.65,252.8,252.5,252.79,8400.0,252.65,252.8,252.5,252.79,8400.0
2008-08-13 11:15:00,252.59,253.0,252.0,252.4,23100.0,252.59,253.0,252.0,252.4,23100.0
2008-08-13 11:20:00,252.65,253.0,252.22,252.85,16700.0,252.65,253.0,252.22,252.85,16700.0
2008-08-13 11:25:00,252.59,252.89,252.11,252.5,16400.0,252.59,252.89,252.11,252.5,16400.0
2008-08-13 11:30:00,252.5,254.87,252.0,254.58,41800.0,252.5,254.87,252.0,254.58,41800.0
2008-08-13 11:35:00,254.77,256.22,254.75,255.88,51200.0,254.77,256.22,254.75,255.88,51200.0
2008-08-13 11:40:00,255.64,255.8,254.46,254.86,26900.0,255.64,255.8,254.46,254.86,26900.0
2008-08-13 11:45:00,255.01,255.37,254.0,255.37,16800.0,255.01,255.37,254.0,255.37,16800.0
2008-08-13 11:50:00,255.2,256.0,254.78,255.94,14800.0,255.2,256.0,254.78,255.94,14800.0
2008-08-13 11:55:00,256.1,256.11,254.64,255.82,16500.0,256.1,256.11,254.64,255.82,16500.0
2008-08-13 12:00:00,255.02,255.17,254.18,254.75,13700.0,255.02,255.17,254.18,254.75,13700.0
2008-08-13 12:05:00,254.28,255.07,254.14,255.05,13200.0,254.28,255.07,254.14,255.05,13200.0
2008-08-13 12:10:00,254.83,255.52,254.71,255.46,12000.0,254.83,255.52,254.71,255.46,12000.0
2008-08-13 12:15:00,255.66,255.7,254.98,255.37,15100.0,255.66,255.7,254.98,255.37,15100.0
2008-08-13 12:20:00,255.5,255.59,254.82,255.39,14500.0,255.5,255.59,254.82,255.39,14500.0
2008-08-13 12:25:00,255.4,255.58,254.65,255.42,25700.0,255.4,255.58,254.65,255.42,25700.0
2008-08-13 12:30:00,255.46,255.6,254.86,255.34,16500.0,255.46,255.6,254.86,255.34,16500.0
2008-08-13 12:35:00,255.35,255.35,254.28,254.82,19900.0,255.35,255.35,254.28,254.82,19900.0
2008-08-13 12:40:00,254.95,254.95,254.0,254.55,17400.0,254.95,254.95,254.0,254.55,17400.0
2008-08-13 12:45:00,254.48,255.23,254.18,254.83,11700.0,254.48,255.23,254.18,254.83,11700.0
2008-08-13 12:50:00,255.04,255.65,254.55,255.65,14500.0,255.04,255.65,254.55,255.65,14500.0
2008-08-13 12:55:00,255.64,256.0,254.91,255.83,18500.0,255.64,256.0,254.91,255.83,18500.0
2008-08-13 13:00:00,255.61,256.31,255.0,256.27,25700.0,255.61,256.31,255.0,256.27,25700.0
2008-08-13 13:05:00,256.33,257.0,255.41,256.53,32800.0,256.33,257.0,255.41,256.53,32800.0
2008-08-13 13:10:00,256.73,257.32,256.32,256.65,28300.0,256.73,257.32,256.32,256.65,28300.0
2008-08-13 13:15:00,256.79,256.8,256.1,256.13,16000.0,256.79,256.8,256.1,256.13,16000.0
2008-08-13 13:20:00,256.32,256.32,255.23,255.46,20700.0,256.32,256.32,255.23,255.46,20700.0
2008-08-13 13:25:00,255.46,255.76,255.0,255.4,32400.0,255.46,255.76,255.0,255.4,32400.0
2008-08-13 13:30:00,255.37,256.41,254.95,255.47,93900.0,255.37,256.41,254.95,255.47,93900.0
2008-08-13 13:35:00,255.43,256.04,255.43,255.61,18200.0,255.43,256.04,255.43,255.61,18200.0
2008-08-13 13:40:00,255.61,256.09,255.52,255.76,9700.0,255.61,256.09,255.52,255.76,9700.0
2008-08-13 13:45:00,255.95,256.0,255.43,255.59,13100.0,255.95,256.0,255.43,255.59,13100.0
2008-08-13 13:50:00,255.8,256.73,255.43,256.38,9700.0,255.8,256.73,255.43,256.38,9700.0
2008-08-13 13:55:00,256.17,256.9,256.16,256.75,9700.0,256.17,256.9,256.16,256.75,9700.0
2008-08-13 14:00:00,256.5,257.0,256.32,256.8,14700.0,256.5,257.0,256.32,256.8,14700.0
2008-08-13 14:05:00,256.79,256.8,256.51,256.7,5600.0,256.79,256.8,256.51,256.7,5600.0
2008-08-13 14:10:00,256.52,256.7,255.7,255.86,21900.0,256.52,256.7,255.7,255.86,21900.0
2008-08-13 14:15:00,255.76,255.76,255.01,255.01,11000.0,255.76,255.76,255.01,255.01,11000.0
2008-08-13 14:20:00,255.05,255.35,254.99,255.01,10400.0,255.05,255.35,254.99,255.01,10400.0
2008-08-13 14:25:00,255.22,255.96,254.56,255.88,17700.0,255.22,255.96,254.56,255.88,17700.0
2008-08-13 14:30:00,255.7,255.99,255.54,255.87,5300.0,255.7,255.99,255.54,255.87,5300.0
2008-08-13 14:35:00,255.74,255.87,255.54,255.7,7100.0,255.74,255.87,255.54,255.7,7100.0
2008-08-13 14:40:00,255.53,256.6,255.53,256.4,10900.0,255.53,256.6,255.53,256.4,10900.0
2008-08-13 14:45:00,256.58,256.58,256.0,256.33,9700.0,256.58,256.58,256.0,256.33,9700.0
2008-08-13 14:50:00,256.38,257.0,256.24,256.89,9400.0,256.38,257.0,256.24,256.89,9400.0
2008-08-13 14:55:00,256.9,258.27,256.85,258.01,22700.0,256.9,258.27,256.85,258.01,22700.0
2008-08-13 15:00:00,258.19,259.0,257.67,258.26,28300.0,258.19,259.0,257.67,258.26,28300.0
2008-08-13 15:05:00,258.31,259.0,257.63,258.99,52900.0,258.31,259.0,257.63,258.99,52900.0
2008-08-13 15:10:00,258.73,258.86,257.81,258.05,62800.0,258.73,258.86,257.81,258.05,62800.0
2008-08-13 15:15:00,258.06,258.58,257.28,257.36,69400.0,258.06,258.58,257.28,257.36,69400.0
2008-08-13 15:20:00,257.5,258.3,257.29,257.89,97700.0,257.5,258.3,257.29,257.89,97700.0
2008-08-13 15:25:00,257.95,258.5,257.8,258.18,45700.0,257.95,258.5,257.8,258.18,45700.0
2008-08-13 15:30:00,258.19,258.44,257.72,257.89,22000.0,258.19,258.44,257.72,257.89,22000.0
2008-08-13 15:35:00,257.81,259.34,257.71,258.99,29400.0,257.81,259.34,257.71,258.99,29400.0
2008-08-13 15:40:00,258.89,259.5,258.25,258.37,36900.0,258.89,259.5,258.25,258.37,36900.0
2008-08-13 15:45:00,258.32,258.61,258.0,258.23,30900.0,258.32,258.61,258.0,258.23,30900.0
2008-08-13 15:50:00,258.3,259.65,258.24,259.65,44700.0,258.3,259.65,258.24,259.65,44700.0
2008-08-13 15:55:00,259.56,260.03,259.16,259.81,62300.0,259.56,260.03,259.16,259.81,62300.0
2008-08-14 09:30:00,257.29,259.79,257.29,258.38,36600.0,257.29,259.79,257.29,258.38,36600.0
2008-08-14 09:35:00,258.64,261.42,257.95,260.92,49500.0,258.64,261.42,257.95,260.92,49500.0
2008-08-14 09:40:00,260.92,261.85,260.01,261.84,27600.0,260.92,261.85,260.01,261.84,27600.0
2008-08-14 09:45:00,261.64,262.5,261.01,261.53,93900.0,261.64,262.5,261.01,261.53,93900.0
2008-08-14 09:50:00,261.33,262.92,261.0,262.65,152200.0,261.33,262.92,261.0,262.65,152200.0
2008-08-14 09:55:00,262.91,262.91,261.12,262.44,74800.0,262.91,262.91,261.12,262.44,74800.0
2008-08-14 10:00:00,262.25,263.0,261.25,261.91,65800.0,262.25,263.0,261.25,261.91,65800.0
2008-08-14 10:05:00,261.93,262.35,261.35,262.12,46800.0,261.93,262.35,261.35,262.12,46800.0
2008-08-14 10:10:00,261.99,262.47,261.89,261.9,89900.0,261.99,262.47,261.89,261.9,89900.0
2008-08-14 10:15:00,262.06,262.15,260.93,261.03,19100.0,262.06,262.15,260.93,261.03,19100.0
2008-08-14 10:20:00,261.16,261.24,259.01,259.23,48100.0,261.16,261.24,259.01,259.23,48100.0
2008-08-14 10:25:00,259.44,259.8,259.2,259.77,28800.0,259.44,259.8,259.2,259.77,28800.0
2008-08-14 10:30:00,259.6,260.05,259.23,259.98,31300.0,259.6,260.05,259.23,259.98,31300.0
2008-08-14 10:35:00,260.0,260.0,259.25,259.45,37200.0,260.0,260.0,259.25,259.45,37200.0
2008-08-14 10:40:00,259.37,260.0,259.04,260.0,18900.0,259.37,260.0,259.04,260.0,18900.0
2008-08-14 10:45:00,260.0,260.0,259.57,259.89,12600.0,260.0,260.0,259.57,259.89,12600.0
2008-08-14 10:50:00,259.89,260.03,259.56,259.95,10200.0,259.89,260.03,259.56,259.95,10200.0
2008-08-14 10:55:00,259.8,259.8,259.27,259.38,35100.0,259.8,259.8,259.27,259.38,35100.0
2008-08-14 11:00:00,259.54,259.54,258.26,258.44,45100.0,259.54,259.54,258.26,258.44,45100.0
2008-08-14 11:05:00,258.61,258.65,258.0,258.63,33300.0,258.61,258.65,258.0,258.63,33300.0
2008-08-14 11:10:00,258.68,259.13,258.1,258.1,15900.0,258.68,259.13,258.1,258.1,15900.0
2008-08-14 11:15:00,258.43,258.66,256.1,258.63,32800.0,258.43,258.66,256.1,258.63,32800.0
2008-08-14 11:20:00,258.69,258.75,258.08,258.24,17600.0,258.69,258.75,258.08,258.24,17600.0
2008-08-14 11:25:00,258.24,258.75,257.79,258.75,20300.0,258.24,258.75,257.79,258.75,20300.0
2008-08-14 11:30:00,258.74,259.55,258.5,258.5,13500.0,258.74,259.55,258.5,258.5,13500.0
2008-08-14 11:35:00,258.43,258.47,257.87,258.46,20700.0,258.43,258.47,257.87,258.46,20700.0
2008-08-14 11:40:00,258.2,258.98,258.2,258.57,7100.0,258.2,258.98,258.2,258.57,7100.0
2008-08-14 11:45:00,258.57,259.6,258.57,259.34,10600.0,258.57,259.6,258.57,259.34,10600.0
2008-08-14 11:50:00,259.46,259.52,258.5,259.2,9800.0,259.46,259.52,258.5,259.2,9800.0
2008-08-14 11:55:00,259.2,259.56,258.9,259.35,25600.0,259.2,259.56,258.9,259.35,25600.0
2008-08-14 12:00:00,259.32,259.32,258.11,258.51,32600.0,259.32,259.32,258.11,258.51,32600.0
2008-08-14 12:05:00,258.25,258.35,257.08,257.48,12800.0,258.25,258.35,257.08,257.48,12800.0
2008-08-14 12:10:00,257.36,257.6,256.72,256.72,15500.0,257.36,257.6,256.72,256.72,15500.0
2008-08-14 12:15:00,256.62,257.7,256.1,257.39,16200.0,256.62,257.7,256.1,257.39,16200.0
2008-08-14 12:20:00,257.39,257.4,256.53,256.8,16800.0,257.39,257.4,256.53,256.8,16800.0
2008-08-14 12:25:00,256.94,256.94,255.25,255.59,21400.0,256.94,256.94,255.25,255.59,21400.0
2008-08-14 12:30:00,256.0,256.07,255.1,255.17,11800.0,256.0,256.07,255.1,255.17,11800.0
2008-08-14 12:35:00,255.34,255.75,255.0,255.75,13800.0,255.34,255.75,255.0,255.75,13800.0
2008-08-14 12:40:00,255.75,257.23,255.47,257.02,21200.0,255.75,257.23,255.47,257.02,21200.0
2008-08-14 12:45:00,257.02,257.17,256.13,256.7,13900.0,257.02,257.17,256.13,256.7,13900.0
2008-08-14 12:50:00,256.59,256.84,255.82,255.99,19800.0,256.59,256.84,255.82,255.99,19800.0
2008-08-14 12:55:00,256.0,256.63,255.84,256.45,21100.0,256.0,256.63,255.84,256.45,21100.0
2008-08-14 13:00:00,256.49,258.46,256.43,258.46,21500.0,256.49,258.46,256.43,258.46,21500.0
2008-08-14 13:05:00,258.4,258.4,257.56,258.1,9300.0,258.4,258.4,257.56,258.1,9300.0
2008-08-14 13:10:00,258.09,258.98,258.09,258.69,14000.0,258.09,258.98,258.09,258.69,14000.0
2008-08-14 13:15:00,258.72,258.74,257.73,257.94,9900.0,258.72,258.74,257.73,257.94,9900.0
2008-08-14 13:20:00,257.94,259.5,257.94,259.26,14200.0,257.94,259.5,257.94,259.26,14200.0
2008-08-14 13:25:00,259.39,259.42,258.4,258.43,20300.0,259.39,259.42,258.4,258.43,20300.0
2008-08-14 13:30:00,258.49,258.99,258.27,258.93,6200.0,258.49,258.99,258.27,258.93,6200.0
2008-08-14 13:35:00,258.85,259.0,258.3,258.65,11200.0,258.85,259.0,258.3,258.65,11200.0
2008-08-14 13:40:00,258.51,258.8,258.51,258.65,2800.0,258.51,258.8,258.51,258.65,2800.0
2008-08-14 13:45:00,258.7,259.16,258.16,259.16,13000.0,258.7,259.16,258.16,259.16,13000.0
2008-08-14 13:50:00,259.12,259.65,258.97,259.15,21300.0,259.12,259.65,258.97,259.15,21300.0
2008-08-14 13:55:00,259.15,259.58,259.1,259.57,3600.0,259.15,259.58,259.1,259.57,3600.0
2008-08-14 14:00:00,259.38,259.54,258.99,259.11,8000.0,259.38,259.54,258.99,259.11,8000.0
2008-08-14 14:05:00,259.22,259.6,258.95,259.6,9700.0,259.22,259.6,258.95,259.6,9700.0
2008-08-14 14:10:00,259.54,259.75,259.1,259.1,14700.0,259.54,259.75,259.1,259.1,14700.0
2008-08-14 14:15:00,259.37,259.6,259.3,259.6,3400.0,259.37,259.6,259.3,259.6,3400.0
2008-08-14 14:20:00,259.51,259.55,259.11,259.51,6500.0,259.51,259.55,259.11,259.51,6500.0
2008-08-14 14:25:00,259.49,259.55,259.27,259.49,3400.0,259.49,259.55,259.27,259.49,3400.0
2008-08-14 14:30:00,259.36,259.36,259.0,259.08,3800.0,259.36,259.36,259.0,259.08,3800.0
2008-08-14 14:35:00,259.22,259.33,258.86,259.0,5100.0,259.22,259.33,258.86,259.0,5100.0
2008-08-14 14:40:00,258.94,259.7,258.94,259.16,10000.0,258.94,259.7,258.94,259.16,10000.0
2008-08-14 14:45:00,259.21,259.54,258.56,258.9,7300.0,259.21,259.54,258.56,258.9,7300.0
2008-08-14 14:50:00,259.02,259.47,258.96,258.96,17200.0,259.02,259.47,258.96,258.96,17200.0
2008-08-14 14:55:00,259.02,259.02,258.24,258.33,5000.0,259.02,259.02,258.24,258.33,5000.0
2008-08-14 15:00:00,258.32,258.5,258.1,258.1,12200.0,258.32,258.5,258.1,258.1,12200.0
2008-08-14 15:05:00,258.15,259.11,258.15,258.89,11900.0,258.15,259.11,258.15,258.89,11900.0
2008-08-14 15:10:00,259.0,259.5,258.78,259.42,10100.0,259.0,259.5,258.78,259.42,10100.0
2008-08-14 15:15:00,259.55,259.75,259.25,259.36,14600.0,259.55,259.75,259.25,259.36,14600.0
2008-08-14 15:20:00,259.33,259.37,259.1,259.1,11500.0,259.33,259.37,259.1,259.1,11500.0
2008-08-14 15:25:00,259.15,259.8,259.15,259.71,8700.0,259.15,259.8,259.15,259.71,8700.0
2008-08-14 15:30:00,259.85,260.0,259.61,259.82,21100.0,259.85,260.0,259.61,259.82,21100.0
2008-08-14 15:35:00,259.9,260.0,259.42,259.59,22600.0,259.9,260.0,259.42,259.59,22600.0
2008-08-14 15:40:00,259.59,260.0,259.3,259.64,17800.0,259.59,260.0,259.3,259.64,17800.0
2008-08-14 15:45:00,259.79,260.0,259.65,259.86,23400.0,259.79,260.0,259.65,259.86,23400.0
2008-08-14 15:50:00,259.86,260.0,259.37,259.45,22300.0,259.86,260.0,259.37,259.45,22300.0
2008-08-14 15:55:00,259.48,260.12,259.46,259.88,45000.0,259.48,260.12,259.46,259.88,45000.0
2008-08-15 09:30:00,265.11,267.76,264.87,267.76,140400.0,265.11,267.76,264.87,267.76,140400.0
2008-08-15 09:35:00,267.69,269.55,267.44,269.06,139200.0,267.69,269.55,267.44,269.06,139200.0
2008-08-15 09:40:00,269.33,269.94,267.54,269.83,121300.0,269.33,269.94,267.54,269.83,121300.0
2008-08-15 09:45:00,269.83,270.0,268.23,269.56,84000.0,269.83,270.0,268.23,269.56,84000.0
2008-08-15 09:50:00,269.58,271.45,269.4,270.0,149000.0,269.58,271.45,269.4,270.0,149000.0
2008-08-15 09:55:00,269.97,270.24,267.78,268.0,49900.0,269.97,270.24,267.78,268.0,49900.0
2008-08-15 10:00:00,267.98,268.12,266.53,266.67,78700.0,267.98,268.12,266.53,266.67,78700.0
2008-08-15 10:05:00,266.8,266.85,265.38,266.2,51500.0,266.8,266.85,265.38,266.2,51500.0
2008-08-15 10:10:00,266.18,267.72,266.0,266.37,77700.0,266.18,267.72,266.0,266.37,77700.0
2008-08-15 10:15:00,266.46,267.02,265.24,265.68,31300.0,266.46,267.02,265.24,265.68,31300.0
2008-08-15 10:20:00,265.8,266.97,265.58,266.45,28800.0,265.8,266.97,265.58,266.45,28800.0
2008-08-15 10:25:00,266.19,266.78,265.62,266.67,26900.0,266.19,266.78,265.62,266.67,26900.0
2008-08-15 10:30:00,266.67,267.08,265.78,266.25,31300.0,266.67,267.08,265.78,266.25,31300.0
2008-08-15 10:35:00,266.01,266.22,265.56,265.68,21000.0,266.01,266.22,265.56,265.68,21000.0
2008-08-15 10:40:00,265.72,266.0,264.58,264.58,40400.0,265.72,266.0,264.58,264.58,40400.0
2008-08-15 10:45:00,264.73,265.39,263.55,265.14,57200.0,264.73,265.39,263.55,265.14,57200.0
2008-08-15 10:50:00,265.17,266.5,265.07,266.26,29800.0,265.17,266.5,265.07,266.26,29800.0
2008-08-15 10:55:00,266.12,266.69,265.52,266.49,32600.0,266.12,266.69,265.52,266.49,32600.0
2008-08-15 11:00:00,266.4,266.46,264.62,264.85,26400.0,266.4,266.46,264.62,264.85,26400.0
2008-08-15 11:05:00,265.04,266.49,264.75,266.42,22400.0,265.04,266.49,264.75,266.42,22400.0
2008-08-15 11:10:00,266.36,266.67,265.38,265.66,28600.0,266.36,266.67,265.38,265.66,28600.0
2008-08-15 11:15:00,265.54,266.26,265.54,265.71,9200.0,265.54,266.26,265.54,265.71,9200.0
2008-08-15 11:20:00,265.95,266.46,265.65,266.18,16200.0,265.95,266.46,265.65,266.18,16200.0
2008-08-15 11:25:00,266.18,266.69,265.77,266.63,20000.0,266.18,266.69,265.77,266.63,20000.0
2008-08-15 11:30:00,266.67,266.93,265.85,265.96,18300.0,266.67,266.93,265.85,265.96,18300.0
2008-08-15 11:35:00,265.97,266.41,265.59,265.61,9900.0,265.97,266.41,265.59,265.61,9900.0
2008-08-15 11:40:00,265.74,265.99,265.61,265.63,14100.0,265.74,265.99,265.61,265.63,14100.0
2008-08-15 11:45:00,265.63,265.81,265.05,265.2,30600.0,265.63,265.81,265.05,265.2,30600.0
2008-08-15 11:50:00,265.08,265.24,264.5,265.02,23900.0,265.08,265.24,264.5,265.02,23900.0
2008-08-15 11:55:00,265.05,265.66,265.01,265.28,14400.0,265.05,265.66,265.01,265.28,14400.0
2008-08-15 12:00:00,265.21,265.28,264.6,265.04,12800.0,265.21,265.28,264.6,265.04,12800.0
2008-08-15 12:05:00,265.21,265.44,265.06,265.26,7500.0,265.21,265.44,265.06,265.26,7500.0
2008-08-15 12:10:00,265.28,265.29,264.87,265.07,10300.0,265.28,265.29,264.87,265.07,10300.0
2008-08-15 12:15:00,264.95,265.23,264.83,264.83,9000.0,264.95,265.23,264.83,264.83,9000.0
2008-08-15 12:20:00,264.99,265.32,264.97,264.97,8500.0,264.99,265.32,264.97,264.97,8500.0
2008-08-15 12:25:00,264.99,265.22,264.88,264.89,14300.0,264.99,265.22,264.88,264.89,14300.0
2008-08-15 12:30:00,265.1,265.23,264.86,265.21,9800.0,265.1,265.23,264.86,265.21,9800.0
2008-08-15 12:35:00,265.19,265.23,265.05,265.1,31500.0,265.19,265.23,265.05,265.1,31500.0
2008-08-15 12:40:00,265.03,265.44,264.99,265.21,20900.0,265.03,265.44,264.99,265.21,20900.0
2008-08-15 12:45:00,265.12,265.21,264.88,265.16,21200.0,265.12,265.21,264.88,265.16,21200.0
2008-08-15 12:50:00,265.16,265.27,264.7,265.21,36500.0,265.16,265.27,264.7,265.21,36500.0
2008-08-15 12:55:00,265.18,265.42,264.83,265.21,55200.0,265.18,265.42,264.83,265.21,55200.0
2008-08-15 13:00:00,265.22,265.7,265.07,265.44,16800.0,265.22,265.7,265.07,265.44,16800.0
2008-08-15 13:05:00,265.44,265.73,265.21,265.72,38200.0,265.44,265.73,265.21,265.72,38200.0
2008-08-15 13:10:00,265.73,265.73,264.55,264.6,16600.0,265.73,265.73,264.55,264.6,16600.0
2008-08-15 13:15:00,264.6,265.13,263.88,264.66,26200.0,264.6,265.13,263.88,264.66,26200.0
2008-08-15 13:20:00,264.57,265.06,264.3,265.01,10200.0,264.57,265.06,264.3,265.01,10200.0
2008-08-15 13:25:00,264.98,265.01,264.39,264.54,12600.0,264.98,265.01,264.39,264.54,12600.0
2008-08-15 13:30:00,264.36,264.71,264.02,264.28,12800.0,264.36,264.71,264.02,264.28,12800.0
2008-08-15 13:35:00,264.34,265.18,264.25,265.14,38300.0,264.34,265.18,264.25,265.14,38300.0
2008-08-15 13:40:00,265.01,265.21,264.99,265.21,22800.0,265.01,265.21,264.99,265.21,22800.0
2008-08-15 13:45:00,265.1,265.37,264.67,265.11,11500.0,265.1,265.37,264.67,265.11,11500.0
2008-08-15 13:50:00,265.07,265.36,264.66,264.84,12400.0,265.07,265.36,264.66,264.84,12400.0
2008-08-15 13:55:00,264.66,264.84,264.07,264.43,8700.0,264.66,264.84,264.07,264.43,8700.0
2008-08-15 14:00:00,264.43,264.84,264.13,264.57,8200.0,264.43,264.84,264.13,264.57,8200.0
2008-08-15 14:05:00,264.43,264.69,264.21,264.47,9400.0,264.43,264.69,264.21,264.47,9400.0
2008-08-15 14:10:00,264.33,264.35,263.55,263.93,27600.0,264.33,264.35,263.55,263.93,27600.0
2008-08-15 14:15:00,264.04,264.37,264.0,264.18,19600.0,264.04,264.37,264.0,264.18,19600.0
2008-08-15 14:20:00,264.2,265.28,264.2,264.77,29000.0,264.2,265.28,264.2,264.77,29000.0
2008-08-15 14:25:00,264.73,265.22,264.71,264.9,14700.0,264.73,265.22,264.71,264.9,14700.0
2008-08-15 14:30:00,264.95,265.27,264.78,264.81,23200.0,264.95,265.27,264.78,264.81,23200.0
2008-08-15 14:35:00,264.82,265.02,264.49,265.01,19700.0,264.82,265.02,264.49,265.01,19700.0
2008-08-15 14:40:00,265.01,265.08,264.77,264.87,25100.0,265.01,265.08,264.77,264.87,25100.0
2008-08-15 14:45:00,264.83,265.26,264.83,264.95,34100.0,264.83,265.26,264.83,264.95,34100.0
2008-08-15 14:50:00,265.02,265.05,264.83,264.95,51700.0,265.02,265.05,264.83,264.95,51700.0
2008-08-15 14:55:00,264.97,265.37,264.78,264.98,106300.0,264.97,265.37,264.78,264.98,106300.0
2008-08-15 15:00:00,264.98,265.67,264.92,265.43,80900.0,264.98,265.67,264.92,265.43,80900.0
2008-08-15 15:05:00,265.33,265.43,264.73,265.37,14900.0,265.33,265.43,264.73,265.37,14900.0
2008-08-15 15:10:00,265.27,265.58,265.02,265.26,22000.0,265.27,265.58,265.02,265.26,22000.0
2008-08-15 15:15:00,265.26,265.26,264.5,264.7,33000.0,265.26,265.26,264.5,264.7,33000.0
2008-08-15 15:20:00,264.74,264.97,264.45,264.6,29000.0,264.74,264.97,264.45,264.6,29000.0
2008-08-15 15:25:00,264.64,265.0,264.46,265.0,15100.0,264.64,265.0,264.46,265.0,15100.0
2008-08-15 15:30:00,264.84,265.0,264.59,265.0,17400.0,264.84,265.0,264.59,265.0,17400.0
2008-08-15 15:35:00,264.9,265.02,264.59,264.89,35300.0,264.9,265.02,264.59,264.89,35300.0
2008-08-15 15:40:00,265.0,265.09,264.65,264.76,29700.0,265.0,265.09,264.65,264.76,29700.0
2008-08-15 15:45:00,264.85,264.93,264.25,264.37,41400.0,264.85,264.93,264.25,264.37,41400.0
2008-08-15 15:50:00,264.43,264.95,264.4,264.68,43200.0,264.43,264.95,264.4,264.68,43200.0
2008-08-15 15:55:00,264.7,264.92,264.59,264.89,58600.0,264.7,264.92,264.59,264.89,58600.0
2008-08-18 09:30:00,266.35,266.6,264.44,264.99,68400.0,266.35,266.6,264.44,264.99,68400.0
2008-08-18 09:35:00,264.94,266.0,263.75,264.34,46900.0,264.94,266.0,263.75,264.34,46900.0
2008-08-18 09:40:00,264.5,265.12,263.05,263.78,34700.0,264.5,265.12,263.05,263.78,34700.0
2008-08-18 09:45:00,263.33,264.24,263.2,263.96,25200.0,263.33,264.24,263.2,263.96,25200.0
2008-08-18 09:50:00,264.2,264.88,263.56,263.75,27200.0,264.2,264.88,263.56,263.75,27200.0
2008-08-18 09:55:00,263.75,264.69,263.41,264.37,17900.0,263.75,264.69,263.41,264.37,17900.0
2008-08-18 10:00:00,264.26,264.83,263.65,264.25,16800.0,264.26,264.83,263.65,264.25,16800.0
2008-08-18 10:05:00,264.24,265.0,264.0,264.0,15100.0,264.24,265.0,264.0,264.0,15100.0
2008-08-18 10:10:00,264.08,264.09,263.4,263.44,13000.0,264.08,264.09,263.4,263.44,13000.0
2008-08-18 10:15:00,263.4,263.98,262.83,263.78,23700.0,263.4,263.98,262.83,263.78,23700.0
2008-08-18 10:20:00,263.77,264.48,263.58,263.99,11100.0,263.77,264.48,263.58,263.99,11100.0
2008-08-18 10:25:00,263.98,264.5,263.87,263.91,9600.0,263.98,264.5,263.87,263.91,9600.0
2008-08-18 10:30:00,263.91,264.13,262.6,262.78,52700.0,263.91,264.13,262.6,262.78,52700.0
2008-08-18 10:35:00,262.81,263.09,262.1,262.1,33600.0,262.81,263.09,262.1,262.1,33600.0
2008-08-18 10:40:00,262.11,263.12,262.06,263.0,16100.0,262.11,263.12,262.06,263.0,16100.0
2008-08-18 10:45:00,262.85,263.75,262.57,263.27,10500.0,262.85,263.75,262.57,263.27,10500.0
2008-08-18 10:50:00,263.13,263.25,262.5,262.98,33900.0,263.13,263.25,262.5,262.98,33900.0
2008-08-18 10:55:00,262.97,263.54,262.74,262.95,34600.0,262.97,263.54,262.74,262.95,34600.0
2008-08-18 11:00:00,262.96,263.05,262.48,262.73,29600.0,262.96,263.05,262.48,262.73,29600.0
2008-08-18 11:05:00,262.74,262.92,261.03,261.03,35400.0,262.74,262.92,261.03,261.03,35400.0
2008-08-18 11:10:00,261.3,261.82,260.83,261.59,37200.0,261.3,261.82,260.83,261.59,37200.0
2008-08-18 11:15:00,261.58,261.82,261.13,261.14,19900.0,261.58,261.82,261.13,261.14,19900.0
2008-08-18 11:20:00,261.39,261.39,260.61,261.14,32900.0,261.39,261.39,260.61,261.14,32900.0
2008-08-18 11:25:00,260.9,261.45,260.7,261.41,12600.0,260.9,261.45,260.7,261.41,12600.0
2008-08-18 11:30:00,261.41,261.54,261.17,261.41,10500.0,261.41,261.54,261.17,261.41,10500.0
2008-08-18 11:35:00,261.43,261.9,261.0,261.44,29600.0,261.43,261.9,261.0,261.44,29600.0
2008-08-18 11:40:00,261.47,261.78,261.32,261.61,11300.0,261.47,261.78,261.32,261.61,11300.0
2008-08-18 11:45:00,261.51,261.62,261.25,261.29,14900.0,261.51,261.62,261.25,261.29,14900.0
2008-08-18 11:50:00,261.29,261.6,261.17,261.26,21100.0,261.29,261.6,261.17,261.26,21100.0
2008-08-18 11:55:00,261.26,261.31,260.93,260.95,34000.0,261.26,261.31,260.93,260.95,34000.0
2008-08-18 12:00:00,260.88,260.95,260.1,260.15,46700.0,260.88,260.95,260.1,260.15,46700.0
2008-08-18 12:05:00,260.21,260.21,259.42,259.84,52500.0,260.21,260.21,259.42,259.84,52500.0
2008-08-18 12:10:00,259.64,260.13,259.44,260.0,24600.0,259.64,260.13,259.44,260.0,24600.0
2008-08-18 12:15:00,259.98,260.36,259.55,259.81,38000.0,259.98,260.36,259.55,259.81,38000.0
2008-08-18 12:20:00,259.85,260.0,259.5,259.75,38500.0,259.85,260.0,259.5,259.75,38500.0
2008-08-18 12:25:00,259.71,260.1,259.66,260.0,17300.0,259.71,260.1,259.66,260.0,17300.0
2008-08-18 12:30:00,260.02,260.35,259.55,259.67,36800.0,260.02,260.35,259.55,259.67,36800.0
2008-08-18 12:35:00,259.67,260.0,259.56,259.83,12100.0,259.67,260.0,259.56,259.83,12100.0
2008-08-18 12:40:00,259.81,260.08,258.61,258.63,43800.0,259.81,260.08,258.61,258.63,43800.0
2008-08-18 12:45:00,258.71,259.0,258.26,258.92,20000.0,258.71,259.0,258.26,258.92,20000.0
2008-08-18 12:50:00,258.97,259.0,258.34,258.91,12700.0,258.97,259.0,258.34,258.91,12700.0
2008-08-18 12:55:00,258.92,259.5,258.7,258.99,16000.0,258.92,259.5,258.7,258.99,16000.0
2008-08-18 13:00:00,258.92,259.28,258.44,258.92,14400.0,258.92,259.28,258.44,258.92,14400.0
2008-08-18 13:05:00,259.01,259.46,258.46,259.38,17900.0,259.01,259.46,258.46,259.38,17900.0
2008-08-18 13:10:00,259.23,260.37,259.12,260.05,12300.0,259.23,260.37,259.12,260.05,12300.0
2008-08-18 13:15:00,260.04,260.2,259.65,259.99,25800.0,260.04,260.2,259.65,259.99,25800.0
2008-08-18 13:20:00,259.96,260.06,259.49,259.68,17900.0,259.96,260.06,259.49,259.68,17900.0
2008-08-18 13:25:00,259.7,259.94,259.4,259.82,24900.0,259.7,259.94,259.4,259.82,24900.0
2008-08-18 13:30:00,259.75,259.9,259.41,259.41,7000.0,259.75,259.9,259.41,259.41,7000.0
2008-08-18 13:35:00,259.4,259.76,259.15,259.15,6700.0,259.4,259.76,259.15,259.15,6700.0
2008-08-18 13:40:00,259.15,259.4,259.0,259.03,6700.0,259.15,259.4,259.0,259.03,6700.0
2008-08-18 13:45:00,259.14,259.46,259.12,259.22,3800.0,259.14,259.46,259.12,259.22,3800.0
2008-08-18 13:50:00,259.32,259.5,258.94,259.01,8400.0,259.32,259.5,258.94,259.01,8400.0
2008-08-18 13:55:00,259.32,259.32,258.44,258.64,9900.0,259.32,259.32,258.44,258.64,9900.0
2008-08-18 14:00:00,258.6,259.04,258.14,258.14,11900.0,258.6,259.04,258.14,258.14,11900.0
2008-08-18 14:05:00,258.12,258.17,257.78,258.06,19600.0,258.12,258.17,257.78,258.06,19600.0
2008-08-18 14:10:00,257.89,258.29,257.09,257.26,16500.0,257.89,258.29,257.09,257.26,16500.0
2008-08-18 14:15:00,257.26,257.72,256.7,257.49,25000.0,257.26,257.72,256.7,257.49,25000.0
2008-08-18 14:20:00,257.45,257.45,256.17,256.4,19900.0,257.45,257.45,256.17,256.4,19900.0
2008-08-18 14:25:00,256.13,256.78,256.02,256.3,11300.0,256.13,256.78,256.02,256.3,11300.0
2008-08-18 14:30:00,256.17,256.3,255.63,255.65,13800.0,256.17,256.3,255.63,255.65,13800.0
2008-08-18 14:35:00,255.65,255.94,255.36,255.78,15800.0,255.65,255.94,255.36,255.78,15800.0
2008-08-18 14:40:00,255.75,256.0,255.3,255.46,18200.0,255.75,256.0,255.3,255.46,18200.0
2008-08-18 14:45:00,255.77,256.5,255.46,256.5,8400.0,255.77,256.5,255.46,256.5,8400.0
2008-08-18 14:50:00,256.71,257.08,256.25,256.85,12400.0,256.71,257.08,256.25,256.85,12400.0
2008-08-18 14:55:00,256.85,257.45,256.81,257.16,14700.0,256.85,257.45,256.81,257.16,14700.0
2008-08-18 15:00:00,256.89,256.97,255.56,255.74,37500.0,256.89,256.97,255.56,255.74,37500.0
2008-08-18 15:05:00,255.74,255.78,254.27,254.96,43000.0,255.74,255.78,254.27,254.96,43000.0
2008-08-18 15:10:00,255.0,256.0,254.88,255.99,10400.0,255.0,256.0,254.88,255.99,10400.0
2008-08-18 15:15:00,255.85,255.85,255.16,255.65,12800.0,255.85,255.85,255.16,255.65,12800.0
2008-08-18 15:20:00,255.52,255.73,254.92,255.41,14000.0,255.52,255.73,254.92,255.41,14000.0
2008-08-18 15:25:00,255.58,255.85,255.31,255.54,28200.0,255.58,255.85,255.31,255.54,28200.0
2008-08-18 15:30:00,255.63,255.85,255.37,255.71,17700.0,255.63,255.85,255.37,255.71,17700.0
2008-08-18 15:35:00,255.85,256.2,255.76,256.14,20100.0,255.85,256.2,255.76,256.14,20100.0
2008-08-18 15:40:00,256.17,256.54,255.75,255.75,22000.0,256.17,256.54,255.75,255.75,22000.0
2008-08-18 15:45:00,255.75,256.2,254.94,256.2,38700.0,255.75,256.2,254.94,256.2,38700.0
2008-08-18 15:50:00,256.17,256.44,255.77,256.31,21300.0,256.17,256.44,255.77,256.31,21300.0
2008-08-18 15:55:00,256.31,256.92,255.88,256.92,33400.0,256.31,256.92,255.88,256.92,33400.0
2008-08-19 09:30:00,259.83,259.83,255.5,258.59,82000.0,259.83,259.83,255.5,258.59,82000.0
2008-08-19 09:35:00,258.42,260.0,258.34,259.83,33500.0,258.42,260.0,258.34,259.83,33500.0
2008-08-19 09:40:00,259.75,260.6,258.85,258.94,54600.0,259.75,260.6,258.85,258.94,54600.0
2008-08-19 09:45:00,258.95,259.74,257.75,258.0,23400.0,258.95,259.74,257.75,258.0,23400.0
2008-08-19 09:50:00,258.11,258.66,257.49,258.07,22800.0,258.11,258.66,257.49,258.07,22800.0
2008-08-19 09:55:00,258.11,258.33,257.47,258.09,20900.0,258.11,258.33,257.47,258.09,20900.0
2008-08-19 10:00:00,258.03,259.49,257.5,259.07,18300.0,258.03,259.49,257.5,259.07,18300.0
2008-08-19 10:05:00,258.9,259.24,258.11,258.52,29300.0,258.9,259.24,258.11,258.52,29300.0
2008-08-19 10:10:00,258.51,259.03,257.8,258.39,31400.0,258.51,259.03,257.8,258.39,31400.0
2008-08-19 10:15:00,258.25,258.66,257.83,258.5,28400.0,258.25,258.66,257.83,258.5,28400.0
2008-08-19 10:20:00,258.5,258.8,258.21,258.69,17000.0,258.5,258.8,258.21,258.69,17000.0
2008-08-19 10:25:00,258.69,259.5,258.63,259.5,32100.0,258.69,259.5,258.63,259.5,32100.0
2008-08-19 10:30:00,259.44,259.74,259.02,259.48,17600.0,259.44,259.74,259.02,259.48,17600.0
2008-08-19 10:35:00,259.39,259.39,258.67,258.9,31800.0,259.39,259.39,258.67,258.9,31800.0
2008-08-19 10:40:00,258.84,259.17,257.71,258.71,32900.0,258.84,259.17,257.71,258.71,32900.0
2008-08-19 10:45:00,258.63,258.94,258.24,258.71,21000.0,258.63,258.94,258.24,258.71,21000.0
2008-08-19 10:50:00,258.71,258.71,257.76,257.77,12400.0,258.71,258.71,257.76,257.77,12400.0
2008-08-19 10:55:00,257.98,258.34,257.55,258.15,17900.0,257.98,258.34,257.55,258.15,17900.0
2008-08-19 11:00:00,258.19,258.3,257.68,257.86,26200.0,258.19,258.3,257.68,257.86,26200.0
2008-08-19 11:05:00,257.84,258.94,257.84,258.27,29000.0,257.84,258.94,257.84,258.27,29000.0
2008-08-19 11:10:00,258.45,258.45,258.11,258.29,8600.0,258.45,258.45,258.11,258.29,8600.0
2008-08-19 11:15:00,258.45,258.9,258.27,258.28,16100.0,258.45,258.9,258.27,258.28,16100.0
2008-08-19 11:20:00,258.24,258.4,257.72,257.86,36000.0,258.24,258.4,257.72,257.86,36000.0
2008-08-19 11:25:00,257.88,257.98,257.28,257.48,41500.0,257.88,257.98,257.28,257.48,41500.0
2008-08-19 11:30:00,257.3,258.0,257.3,257.58,26100.0,257.3,258.0,257.3,257.58,26100.0
2008-08-19 11:35:00,257.43,257.91,257.2,257.42,21300.0,257.43,257.91,257.2,257.42,21300.0
2008-08-19 11:40:00,257.41,257.43,256.8,256.92,25900.0,257.41,257.43,256.8,256.92,25900.0
2008-08-19 11:45:00,256.91,257.0,256.15,256.32,24100.0,256.91,257.0,256.15,256.32,24100.0
2008-08-19 11:50:00,256.23,256.7,255.8,256.6,20300.0,256.23,256.7,255.8,256.6,20300.0
2008-08-19 11:55:00,256.4,257.0,256.4,256.7,14600.0,256.4,257.0,256.4,256.7,14600.0
2008-08-19 12:00:00,256.71,257.08,256.37,257.02,18500.0,256.71,257.08,256.37,257.02,18500.0
2008-08-19 12:05:00,257.07,257.37,256.79,257.37,22900.0,257.07,257.37,256.79,257.37,22900.0
2008-08-19 12:10:00,257.3,257.39,256.58,256.99,12800.0,257.3,257.39,256.58,256.99,12800.0
2008-08-19 12:15:00,256.98,257.18,256.75,256.97,14600.0,256.98,257.18,256.75,256.97,14600.0
2008-08-19 12:20:00,256.96,257.3,256.72,256.72,34600.0,256.96,257.3,256.72,256.72,34600.0
2008-08-19 12:25:00,256.76,257.3,256.7,257.08,34900.0,256.76,257.3,256.7,257.08,34900.0
2008-08-19 12:30:00,257.29,259.4,257.0,259.27,59700.0,257.29,259.4,257.0,259.27,59700.0
2008-08-19 12:35:00,259.29,261.4,258.96,261.1,35200.0,259.29,261.4,258.96,261.1,35200.0
2008-08-19 12:40:00,261.27,261.58,259.35,259.9,28700.0,261.27,261.58,259.35,259.9,28700.0
2008-08-19 12:45:00,260.0,260.17,259.69,259.85,8700.0,260.0,260.17,259.69,259.85,8700.0
2008-08-19 12:50:00,259.85,260.06,259.81,259.92,6100.0,259.85,260.06,259.81,259.92,6100.0
2008-08-19 12:55:00,260.1,260.1,259.43,259.58,6400.0,260.1,260.1,259.43,259.58,6400.0
2008-08-19 13:00:00,259.45,260.08,259.45,259.72,9900.0,259.45,260.08,259.45,259.72,9900.0
2008-08-19 13:05:00,259.7,259.84,259.3,259.84,6300.0,259.7,259.84,259.3,259.84,6300.0
2008-08-19 13:10:00,259.7,259.71,259.02,259.23,4600.0,259.7,259.71,259.02,259.23,4600.0
2008-08-19 13:15:00,259.17,259.19,258.7,258.8,2500.0,259.17,259.19,258.7,258.8,2500.0
2008-08-19 13:20:00,258.9,259.32,258.74,259.09,5500.0,258.9,259.32,258.74,259.09,5500.0
2008-08-19 13:25:00,259.19,259.6,258.71,259.04,4000.0,259.19,259.6,258.71,259.04,4000.0
2008-08-19 13:30:00,259.14,259.22,258.71,258.85,4200.0,259.14,259.22,258.71,258.85,4200.0
2008-08-19 13:35:00,258.88,259.29,258.41,259.1,3600.0,258.88,259.29,258.41,259.1,3600.0
2008-08-19 13:40:00,259.08,259.09,258.97,259.0,900.0,259.08,259.09,258.97,259.0,900.0
2008-08-19 13:45:00,259.01,259.48,258.5,258.69,10900.0,259.01,259.48,258.5,258.69,10900.0
2008-08-19 13:50:00,258.61,259.01,258.51,258.84,5300.0,258.61,259.01,258.51,258.84,5300.0
2008-08-19 13:55:00,258.62,258.82,258.51,258.79,6000.0,258.62,258.82,258.51,258.79,6000.0
2008-08-19 14:00:00,258.69,259.05,258.63,259.05,4000.0,258.69,259.05,258.63,259.05,4000.0
2008-08-19 14:05:00,259.05,259.38,258.96,259.38,4500.0,259.05,259.38,258.96,259.38,4500.0
2008-08-19 14:10:00,259.3,259.71,259.23,259.56,8500.0,259.3,259.71,259.23,259.56,8500.0
2008-08-19 14:15:00,259.54,259.71,259.49,259.71,8600.0,259.54,259.71,259.49,259.71,8600.0
2008-08-19 14:20:00,259.69,259.71,259.07,259.07,6300.0,259.69,259.71,259.07,259.07,6300.0
2008-08-19 14:25:00,259.07,259.07,258.08,258.23,6200.0,259.07,259.07,258.08,258.23,6200.0
2008-08-19 14:30:00,258.08,258.21,257.52,257.82,6900.0,258.08,258.21,257.52,257.82,6900.0
2008-08-19 14:35:00,257.79,258.23,257.71,258.19,13300.0,257.79,258.23,257.71,258.19,13300.0
2008-08-19 14:40:00,257.9,258.07,256.85,256.85,9100.0,257.9,258.07,256.85,256.85,9100.0
2008-08-19 14:45:00,256.93,257.09,256.57,256.88,14300.0,256.93,257.09,256.57,256.88,14300.0
2008-08-19 14:50:00,256.67,257.36,256.65,257.26,7100.0,256.67,257.36,256.65,257.26,7100.0
2008-08-19 14:55:00,257.25,257.65,257.17,257.35,7100.0,257.25,257.65,257.17,257.35,7100.0
2008-08-19 15:00:00,257.34,257.42,256.0,256.18,20200.0,257.34,257.42,256.0,256.18,20200.0
2008-08-19 15:05:00,256.06,256.41,255.22,255.32,10500.0,256.06,256.41,255.22,255.32,10500.0
2008-08-19 15:10:00,255.15,257.28,255.15,257.28,18600.0,255.15,257.28,255.15,257.28,18600.0
2008-08-19 15:15:00,257.11,257.81,256.95,257.18,22100.0,257.11,257.81,256.95,257.18,22100.0
2008-08-19 15:20:00,257.25,257.73,256.61,257.57,18700.0,257.25,257.73,256.61,257.57,18700.0
2008-08-19 15:25:00,257.57,258.05,257.37,258.04,17900.0,257.57,258.05,257.37,258.04,17900.0
2008-08-19 15:30:00,258.1,258.25,257.49,257.67,14800.0,258.1,258.25,257.49,257.67,14800.0
2008-08-19 15:35:00,257.7,257.91,257.5,257.51,11400.0,257.7,257.91,257.5,257.51,11400.0
2008-08-19 15:40:00,257.5,258.79,257.42,258.54,17700.0,257.5,258.79,257.42,258.54,17700.0
2008-08-19 15:45:00,258.67,259.17,258.04,258.2,14100.0,258.67,259.17,258.04,258.2,14100.0
2008-08-19 15:50:00,258.3,259.36,258.18,258.21,20300.0,258.3,259.36,258.18,258.21,20300.0
2008-08-19 15:55:00,258.18,259.0,258.03,258.75,35100.0,258.18,259.0,258.03,258.75,35100.0
2008-08-20 09:30:00,259.81,264.84,259.0,261.87,101000.0,259.81,264.84,259.0,261.87,101000.0
2008-08-20 09:35:00,261.72,261.89,260.33,261.0,68900.0,261.72,261.89,260.33,261.0,68900.0
2008-08-20 09:40:00,261.0,261.35,259.62,259.87,50000.0,261.0,261.35,259.62,259.87,50000.0
2008-08-20 09:45:00,259.59,260.89,258.45,259.33,40000.0,259.59,260.89,258.45,259.33,40000.0
2008-08-20 09:50:00,259.2,260.85,259.14,260.6,27900.0,259.2,260.85,259.14,260.6,27900.0
2008-08-20 09:55:00,260.61,261.28,260.47,261.04,25400.0,260.61,261.28,260.47,261.04,25400.0
2008-08-20 10:00:00,261.21,261.21,260.16,260.69,22400.0,261.21,261.21,260.16,260.69,22400.0
2008-08-20 10:05:00,260.86,261.09,260.5,260.96,40000.0,260.86,261.09,260.5,260.96,40000.0
2008-08-20 10:10:00,260.96,262.2,259.88,262.2,229600.0,260.96,262.2,259.88,262.2,229600.0
2008-08-20 10:15:00,262.26,263.7,262.21,263.36,56900.0,262.26,263.7,262.21,263.36,56900.0
2008-08-20 10:20:00,263.36,264.81,262.92,264.25,52100.0,263.36,264.81,262.92,264.25,52100.0
2008-08-20 10:25:00,264.3,264.59,263.1,263.48,33100.0,264.3,264.59,263.1,263.48,33100.0
2008-08-20 10:30:00,263.48,264.23,263.33,263.7,20500.0,263.48,264.23,263.33,263.7,20500.0
2008-08-20 10:35:00,263.69,263.98,261.05,263.21,62400.0,263.69,263.98,261.05,263.21,62400.0
2008-08-20 10:40:00,263.02,263.85,262.64,263.48,13800.0,263.02,263.85,262.64,263.48,13800.0
2008-08-20 10:45:00,263.6,264.5,263.37,264.18,21800.0,263.6,264.5,263.37,264.18,21800.0
2008-08-20 10:50:00,264.48,264.49,263.44,263.79,15700.0,264.48,264.49,263.44,263.79,15700.0
2008-08-20 10:55:00,263.67,263.97,263.0,263.03,38600.0,263.67,263.97,263.0,263.03,38600.0
2008-08-20 11:00:00,263.39,263.87,262.93,263.64,17400.0,263.39,263.87,262.93,263.64,17400.0
2008-08-20 11:05:00,263.83,264.5,263.83,264.18,21500.0,263.83,264.5,263.83,264.18,21500.0
2008-08-20 11:10:00,264.13,264.58,263.31,263.35,23200.0,264.13,264.58,263.31,263.35,23200.0
2008-08-20 11:15:00,263.63,264.17,263.28,264.14,23800.0,263.63,264.17,263.28,264.14,23800.0
2008-08-20 11:20:00,264.04,265.49,263.92,265.0,37700.0,264.04,265.49,263.92,265.0,37700.0
2008-08-20 11:25:00,264.75,264.98,264.0,264.22,20300.0,264.75,264.98,264.0,264.22,20300.0
2008-08-20 11:30:00,264.22,264.73,264.05,264.58,27600.0,264.22,264.73,264.05,264.58,27600.0
2008-08-20 11:35:00,264.53,265.39,264.38,265.28,18500.0,264.53,265.39,264.38,265.28,18500.0
2008-08-20 11:40:00,265.2,265.7,264.98,265.34,19200.0,265.2,265.7,264.98,265.34,19200.0
2008-08-20 11:45:00,265.34,265.7,264.91,265.19,22300.0,265.34,265.7,264.91,265.19,22300.0
2008-08-20 11:50:00,265.43,265.53,264.36,264.63,28400.0,265.43,265.53,264.36,264.63,28400.0
2008-08-20 11:55:00,264.52,265.28,264.48,265.0,18300.0,264.52,265.28,264.48,265.0,18300.0
2008-08-20 12:00:00,265.1,266.44,265.0,266.13,27300.0,265.1,266.44,265.0,266.13,27300.0
2008-08-20 12:05:00,266.08,266.37,265.65,266.27,23100.0,266.08,266.37,265.65,266.27,23100.0
2008-08-20 12:10:00,266.3,266.7,266.2,266.45,17500.0,266.3,266.7,266.2,266.45,17500.0
2008-08-20 12:15:00,266.38,266.75,266.0,266.31,23100.0,266.38,266.75,266.0,266.31,23100.0
2008-08-20 12:20:00,266.6,267.25,266.38,267.02,37900.0,266.6,267.25,266.38,267.02,37900.0
2008-08-20 12:25:00,267.09,267.84,266.87,267.79,30900.0,267.09,267.84,266.87,267.79,30900.0
2008-08-20 12:30:00,267.67,268.23,267.53,268.0,31200.0,267.67,268.23,267.53,268.0,31200.0
2008-08-20 12:35:00,267.84,268.0,267.58,267.76,16200.0,267.84,268.0,267.58,267.76,16200.0
2008-08-20 12:40:00,267.8,267.98,266.74,267.6,29100.0,267.8,267.98,266.74,267.6,29100.0
2008-08-20 12:45:00,267.78,267.93,267.22,267.6,7300.0,267.78,267.93,267.22,267.6,7300.0
2008-08-20 12:50:00,267.67,267.75,267.02,267.06,18100.0,267.67,267.75,267.02,267.06,18100.0
2008-08-20 12:55:00,267.14,267.49,266.36,266.85,18200.0,267.14,267.49,266.36,266.85,18200.0
2008-08-20 13:00:00,267.09,268.25,267.0,267.93,45200.0,267.09,268.25,267.0,267.93,45200.0
2008-08-20 13:05:00,267.94,268.35,267.65,268.0,24800.0,267.94,268.35,267.65,268.0,24800.0
2008-08-20 13:10:00,268.18,268.88,267.6,268.83,22100.0,268.18,268.88,267.6,268.83,22100.0
2008-08-20 13:15:00,268.73,269.7,268.62,269.7,47900.0,268.73,269.7,268.62,269.7,47900.0
2008-08-20 13:20:00,269.73,270.14,269.14,270.1,27900.0,269.73,270.14,269.14,270.1,27900.0
2008-08-20 13:25:00,270.11,270.81,269.76,270.5,44800.0,270.11,270.81,269.76,270.5,44800.0
2008-08-20 13:30:00,270.84,271.8,270.5,271.59,62400.0,270.84,271.8,270.5,271.59,62400.0
2008-08-20 13:35:00,271.52,271.79,271.0,271.79,25600.0,271.52,271.79,271.0,271.79,25600.0
2008-08-20 13:40:00,271.76,271.8,270.8,270.8,38200.0,271.76,271.8,270.8,270.8,38200.0
2008-08-20 13:45:00,270.95,271.85,270.95,271.85,29000.0,270.95,271.85,270.95,271.85,29000.0
2008-08-20 13:50:00,271.83,272.58,271.58,271.99,45800.0,271.83,272.58,271.58,271.99,45800.0
2008-08-20 13:55:00,271.97,272.18,271.12,271.21,26900.0,271.97,272.18,271.12,271.21,26900.0
2008-08-20 14:00:00,271.47,271.47,270.22,270.88,28900.0,271.47,271.47,270.22,270.88,28900.0
2008-08-20 14:05:00,270.88,271.27,270.61,270.66,10500.0,270.88,271.27,270.61,270.66,10500.0
2008-08-20 14:10:00,270.92,270.93,269.43,269.73,35600.0,270.92,270.93,269.43,269.73,35600.0
2008-08-20 14:15:00,269.89,270.56,269.76,269.99,26100.0,269.89,270.56,269.76,269.99,26100.0
2008-08-20 14:20:00,269.94,270.67,269.84,270.29,24600.0,269.94,270.67,269.84,270.29,24600.0
2008-08-20 14:25:00,270.19,270.91,270.19,270.55,15500.0,270.19,270.91,270.19,270.55,15500.0
2008-08-20 14:30:00,270.69,270.94,270.3,270.69,15900.0,270.69,270.94,270.3,270.69,15900.0
2008-08-20 14:35:00,270.75,271.0,270.36,270.67,11300.0,270.75,271.0,270.36,270.67,11300.0
2008-08-20 14:40:00,270.52,270.57,269.73,270.05,11000.0,270.52,270.57,269.73,270.05,11000.0
2008-08-20 14:45:00,270.19,270.69,270.05,270.69,18500.0,270.19,270.69,270.05,270.69,18500.0
2008-08-20 14:50:00,270.68,272.12,270.56,272.12,32700.0,270.68,272.12,270.56,272.12,32700.0
2008-08-20 14:55:00,272.08,272.45,271.74,271.76,20200.0,272.08,272.45,271.74,271.76,20200.0
2008-08-20 15:00:00,271.86,272.5,271.75,271.86,26100.0,271.86,272.5,271.75,271.86,26100.0
2008-08-20 15:05:00,272.12,273.0,272.05,272.8,39600.0,272.12,273.0,272.05,272.8,39600.0
2008-08-20 15:10:00,272.66,273.5,272.6,273.25,55400.0,272.66,273.5,272.6,273.25,55400.0
2008-08-20 15:15:00,273.33,273.62,272.37,272.46,44100.0,273.33,273.62,272.37,272.46,44100.0
2008-08-20 15:20:00,272.28,272.71,271.82,272.07,28800.0,272.28,272.71,271.82,272.07,28800.0
2008-08-20 15:25:00,271.82,273.07,271.5,272.96,27500.0,271.82,273.07,271.5,272.96,27500.0
2008-08-20 15:30:00,272.96,273.22,272.3,272.35,25600.0,272.96,273.22,272.3,272.35,25600.0
2008-08-20 15:35:00,272.46,272.65,272.01,272.39,29000.0,272.46,272.65,272.01,272.39,29000.0
2008-08-20 15:40:00,272.18,273.2,271.95,272.67,35500.0,272.18,273.2,271.95,272.67,35500.0
2008-08-20 15:45:00,272.67,273.6,272.2,273.4,39800.0,272.67,273.6,272.2,273.4,39800.0
2008-08-20 15:50:00,273.4,273.8,272.78,272.78,69000.0,273.4,273.8,272.78,272.78,69000.0
2008-08-20 15:55:00,272.78,273.78,272.78,273.0,50200.0,272.78,273.78,272.78,273.0,50200.0
2008-08-21 09:30:00,271.12,274.88,271.12,274.39,75200.0,271.12,274.88,271.12,274.39,75200.0
2008-08-21 09:35:00,274.4,277.5,274.32,277.02,72800.0,274.4,277.5,274.32,277.02,72800.0
2008-08-21 09:40:00,277.34,279.65,277.01,278.5,113200.0,277.34,279.65,277.01,278.5,113200.0
2008-08-21 09:45:00,278.45,279.0,277.12,278.05,55700.0,278.45,279.0,277.12,278.05,55700.0
2008-08-21 09:50:00,278.39,279.3,278.08,279.0,32500.0,278.39,279.3,278.08,279.0,32500.0
2008-08-21 09:55:00,278.82,278.99,276.5,277.17,32300.0,278.82,278.99,276.5,277.17,32300.0
2008-08-21 10:00:00,277.08,277.75,274.86,275.43,65700.0,277.08,277.75,274.86,275.43,65700.0
2008-08-21 10:05:00,275.59,276.23,274.79,275.73,46400.0,275.59,276.23,274.79,275.73,46400.0
2008-08-21 10:10:00,275.75,277.29,275.42,277.24,30200.0,275.75,277.29,275.42,277.24,30200.0
2008-08-21 10:15:00,277.29,279.0,276.9,279.0,54700.0,277.29,279.0,276.9,279.0,54700.0
2008-08-21 10:20:00,278.84,279.92,278.46,278.53,56000.0,278.84,279.92,278.46,278.53,56000.0
2008-08-21 10:25:00,278.52,278.63,277.75,278.02,28800.0,278.52,278.63,277.75,278.02,28800.0
2008-08-21 10:30:00,278.11,278.65,277.14,277.85,20900.0,278.11,278.65,277.14,277.85,20900.0
2008-08-21 10:35:00,277.84,278.94,277.59,278.91,27200.0,277.84,278.94,277.59,278.91,27200.0
2008-08-21 10:40:00,278.68,279.29,278.34,278.69,24800.0,278.68,279.29,278.34,278.69,24800.0
2008-08-21 10:45:00,278.68,278.68,277.62,278.32,24100.0,278.68,278.68,277.62,278.32,24100.0
2008-08-21 10:50:00,278.48,279.0,278.25,278.85,32200.0,278.48,279.0,278.25,278.85,32200.0
2008-08-21 10:55:00,278.6,279.61,278.53,278.63,36700.0,278.6,279.61,278.53,278.63,36700.0
2008-08-21 11:00:00,278.63,279.46,278.39,278.8,18500.0,278.63,279.46,278.39,278.8,18500.0
2008-08-21 11:05:00,278.82,279.05,277.01,277.44,33400.0,278.82,279.05,277.01,277.44,33400.0
2008-08-21 11:10:00,277.44,277.83,277.12,277.4,25200.0,277.44,277.83,277.12,277.4,25200.0
2008-08-21 11:15:00,277.22,277.33,276.46,276.88,44700.0,277.22,277.33,276.46,276.88,44700.0
2008-08-21 11:20:00,276.67,276.8,275.5,275.95,28300.0,276.67,276.8,275.5,275.95,28300.0
2008-08-21 11:25:00,275.61,277.31,275.39,277.06,26200.0,275.61,277.31,275.39,277.06,26200.0
2008-08-21 11:30:00,277.15,277.95,277.06,277.63,41800.0,277.15,277.95,277.06,277.63,41800.0
2008-08-21 11:35:00,277.56,277.6,277.14,277.5,13600.0,277.56,277.6,277.14,277.5,13600.0
2008-08-21 11:40:00,277.5,278.27,276.6,278.27,38200.0,277.5,278.27,276.6,278.27,38200.0
2008-08-21 11:45:00,278.3,278.89,278.19,278.61,22300.0,278.3,278.89,278.19,278.61,22300.0
2008-08-21 11:50:00,278.47,278.7,278.02,278.31,16900.0,278.47,278.7,278.02,278.31,16900.0
2008-08-21 11:55:00,278.29,278.53,277.45,277.61,26800.0,278.29,278.53,277.45,277.61,26800.0
2008-08-21 12:00:00,277.54,278.76,277.41,278.45,18100.0,277.54,278.76,277.41,278.45,18100.0
2008-08-21 12:05:00,278.45,279.55,278.45,278.96,18600.0,278.45,279.55,278.45,278.96,18600.0
2008-08-21 12:10:00,278.89,279.47,278.11,279.47,25600.0,278.89,279.47,278.11,279.47,25600.0
2008-08-21 12:15:00,279.49,279.98,279.19,279.61,23400.0,279.49,279.98,279.19,279.61,23400.0
2008-08-21 12:20:00,279.61,279.61,278.01,278.07,21200.0,279.61,279.61,278.01,278.07,21200.0
2008-08-21 12:25:00,278.3,278.77,277.88,278.57,15100.0,278.3,278.77,277.88,278.57,15100.0
2008-08-21 12:30:00,278.76,278.95,278.22,278.23,6400.0,278.76,278.95,278.22,278.23,6400.0
2008-08-21 12:35:00,278.3,279.5,278.3,278.82,11300.0,278.3,279.5,278.3,278.82,11300.0
2008-08-21 12:40:00,279.31,279.44,278.93,279.22,11000.0,279.31,279.44,278.93,279.22,11000.0
2008-08-21 12:45:00,279.39,279.5,279.07,279.28,11800.0,279.39,279.5,279.07,279.28,11800.0
2008-08-21 12:50:00,279.26,279.49,279.09,279.43,9400.0,279.26,279.49,279.09,279.43,9400.0
2008-08-21 12:55:00,279.33,279.7,279.06,279.22,26700.0,279.33,279.7,279.06,279.22,26700.0
2008-08-21 13:00:00,279.08,279.26,278.28,278.82,23900.0,279.08,279.26,278.28,278.82,23900.0
2008-08-21 13:05:00,278.83,279.83,278.57,279.67,14000.0,278.83,279.83,278.57,279.67,14000.0
2008-08-21 13:10:00,279.78,280.42,279.49,280.28,49500.0,279.78,280.42,279.49,280.28,49500.0
2008-08-21 13:15:00,280.06,280.3,279.62,279.99,29800.0,280.06,280.3,279.62,279.99,29800.0
2008-08-21 13:20:00,279.91,280.6,279.91,280.59,14900.0,279.91,280.6,279.91,280.59,14900.0
2008-08-21 13:25:00,280.5,280.6,279.78,279.87,29000.0,280.5,280.6,279.78,279.87,29000.0
2008-08-21 13:30:00,280.12,280.12,278.34,278.51,42300.0,280.12,280.12,278.34,278.51,42300.0
2008-08-21 13:35:00,278.63,279.47,278.46,278.82,20800.0,278.63,279.47,278.46,278.82,20800.0
2008-08-21 13:40:00,278.83,279.49,278.56,278.83,14500.0,278.83,279.49,278.56,278.83,14500.0
2008-08-21 13:45:00,278.59,279.13,278.59,279.06,33700.0,278.59,279.13,278.59,279.06,33700.0
2008-08-21 13:50:00,279.05,279.5,278.25,278.74,30800.0,279.05,279.5,278.25,278.74,30800.0
2008-08-21 13:55:00,278.68,279.3,278.5,279.24,33900.0,278.68,279.3,278.5,279.24,33900.0
2008-08-21 14:00:00,279.24,279.85,279.01,279.66,16800.0,279.24,279.85,279.01,279.66,16800.0
2008-08-21 14:05:00,279.47,280.0,279.34,279.94,23200.0,279.47,280.0,279.34,279.94,23200.0
2008-08-21 14:10:00,279.93,281.09,279.85,281.0,46500.0,279.93,281.09,279.85,281.0,46500.0
2008-08-21 14:15:00,281.09,282.0,280.95,281.53,42400.0,281.09,282.0,280.95,281.53,42400.0
2008-08-21 14:20:00,281.63,281.73,281.07,281.7,27700.0,281.63,281.73,281.07,281.7,27700.0
2008-08-21 14:25:00,281.61,282.41,281.33,281.34,45000.0,281.61,282.41,281.33,281.34,45000.0
2008-08-21 14:30:00,281.34,281.88,281.33,281.73,18500.0,281.34,281.88,281.33,281.73,18500.0
2008-08-21 14:35:00,281.48,282.11,281.48,281.83,10600.0,281.48,282.11,281.48,281.83,10600.0
2008-08-21 14:40:00,281.7,281.79,280.61,280.61,33100.0,281.7,281.79,280.61,280.61,33100.0
2008-08-21 14:45:00,280.79,281.01,280.16,280.5,23700.0,280.79,281.01,280.16,280.5,23700.0
2008-08-21 14:50:00,280.29,280.32,279.81,279.9,19500.0,280.29,280.32,279.81,279.9,19500.0
2008-08-21 14:55:00,279.91,279.91,278.71,279.54,38000.0,279.91,279.91,278.71,279.54,38000.0
2008-08-21 15:00:00,279.54,279.71,278.91,279.44,22200.0,279.54,279.71,278.91,279.44,22200.0
2008-08-21 15:05:00,279.44,279.97,279.1,279.91,20100.0,279.44,279.97,279.1,279.91,20100.0
2008-08-21 15:10:00,279.78,280.25,279.52,279.89,18000.0,279.78,280.25,279.52,279.89,18000.0
2008-08-21 15:15:00,279.84,280.65,279.77,280.23,13800.0,279.84,280.65,279.77,280.23,13800.0
2008-08-21 15:20:00,280.27,280.89,280.08,280.89,16100.0,280.27,280.89,280.08,280.89,16100.0
2008-08-21 15:25:00,280.73,281.32,280.5,281.11,17200.0,280.73,281.32,280.5,281.11,17200.0
2008-08-21 15:30:00,281.2,281.46,280.56,281.39,13900.0,281.2,281.46,280.56,281.39,13900.0
2008-08-21 15:35:00,281.22,281.22,279.3,279.56,27100.0,281.22,281.22,279.3,279.56,27100.0
2008-08-21 15:40:00,279.47,280.77,279.45,280.13,21800.0,279.47,280.77,279.45,280.13,21800.0
2008-08-21 15:45:00,280.26,280.38,279.5,280.31,17200.0,280.26,280.38,279.5,280.31,17200.0
2008-08-21 15:50:00,280.36,280.64,280.19,280.25,23800.0,280.36,280.64,280.19,280.25,23800.0
2008-08-21 15:55:00,280.39,280.39,278.46,279.23,65900.0,280.39,280.39,278.46,279.23,65900.0
2008-08-22 09:30:00,279.01,281.31,277.22,277.97,76700.0,279.01,281.31,277.22,277.97,76700.0
2008-08-22 09:35:00,277.51,278.18,276.52,277.88,36000.0,277.51,278.18,276.52,277.88,36000.0
2008-08-22 09:40:00,277.61,278.15,277.46,278.15,14000.0,277.61,278.15,277.46,278.15,14000.0
2008-08-22 09:45:00,278.15,278.26,277.62,278.08,22800.0,278.15,278.26,277.62,278.08,22800.0
2008-08-22 09:50:00,277.96,279.11,277.59,278.72,32600.0,277.96,279.11,277.59,278.72,32600.0
2008-08-22 09:55:00,278.71,279.3,276.75,277.25,26600.0,278.71,279.3,276.75,277.25,26600.0
2008-08-22 10:00:00,277.41,277.99,277.11,277.99,21300.0,277.41,277.99,277.11,277.99,21300.0
2008-08-22 10:05:00,277.76,278.01,276.78,276.78,19800.0,277.76,278.01,276.78,276.78,19800.0
2008-08-22 10:10:00,276.8,277.59,276.62,277.33,16300.0,276.8,277.59,276.62,277.33,16300.0
2008-08-22 10:15:00,277.34,278.73,277.34,278.73,27300.0,277.34,278.73,277.34,278.73,27300.0
2008-08-22 10:20:00,278.5,278.53,277.17,277.62,23000.0,278.5,278.53,277.17,277.62,23000.0
2008-08-22 10:25:00,277.62,278.5,277.62,277.81,27600.0,277.62,278.5,277.62,277.81,27600.0
2008-08-22 10:30:00,277.81,278.27,277.81,278.24,9300.0,277.81,278.27,277.81,278.24,9300.0
2008-08-22 10:35:00,278.46,279.19,278.12,279.02,24000.0,278.46,279.19,278.12,279.02,24000.0
2008-08-22 10:40:00,279.01,279.01,278.15,278.24,19300.0,279.01,279.01,278.15,278.24,19300.0
2008-08-22 10:45:00,278.18,278.7,278.07,278.57,19400.0,278.18,278.7,278.07,278.57,19400.0
2008-08-22 10:50:00,278.64,278.7,277.1,277.27,13600.0,278.64,278.7,277.1,277.27,13600.0
2008-08-22 10:55:00,277.05,277.79,277.0,277.79,13200.0,277.05,277.79,277.0,277.79,13200.0
2008-08-22 11:00:00,277.66,277.73,277.16,277.38,15600.0,277.66,277.73,277.16,277.38,15600.0
2008-08-22 11:05:00,277.65,278.45,277.59,278.29,14000.0,277.65,278.45,277.59,278.29,14000.0
2008-08-22 11:10:00,278.11,278.78,278.11,278.58,7700.0,278.11,278.78,278.11,278.58,7700.0
2008-08-22 11:15:00,278.5,278.66,278.06,278.13,5800.0,278.5,278.66,278.06,278.13,5800.0
2008-08-22 11:20:00,277.9,278.4,277.68,278.4,11600.0,277.9,278.4,277.68,278.4,11600.0
2008-08-22 11:25:00,278.27,279.21,278.26,279.21,17700.0,278.27,279.21,278.26,279.21,17700.0
2008-08-22 11:30:00,278.99,279.99,278.97,279.8,18000.0,278.99,279.99,278.97,279.8,18000.0
2008-08-22 11:35:00,279.92,280.85,279.86,280.8,22200.0,279.92,280.85,279.86,280.8,22200.0
2008-08-22 11:40:00,280.8,281.2,280.24,280.38,26000.0,280.8,281.2,280.24,280.38,26000.0
2008-08-22 11:45:00,280.49,280.5,280.12,280.28,3800.0,280.49,280.5,280.12,280.28,3800.0
2008-08-22 11:50:00,280.39,281.15,280.27,280.92,11500.0,280.39,281.15,280.27,280.92,11500.0
2008-08-22 11:55:00,280.89,281.89,280.89,281.67,21900.0,280.89,281.89,280.89,281.67,21900.0
2008-08-22 12:00:00,281.45,281.67,280.51,280.85,9200.0,281.45,281.67,280.51,280.85,9200.0
2008-08-22 12:05:00,280.84,281.54,280.76,281.3,13200.0,280.84,281.54,280.76,281.3,13200.0
2008-08-22 12:10:00,281.14,281.3,280.66,281.01,8700.0,281.14,281.3,280.66,281.01,8700.0
2008-08-22 12:15:00,281.22,281.22,280.89,280.89,3000.0,281.22,281.22,280.89,280.89,3000.0
2008-08-22 12:20:00,280.87,281.0,279.64,279.65,20800.0,280.87,281.0,279.64,279.65,20800.0
2008-08-22 12:25:00,279.95,280.49,279.89,280.2,10400.0,279.95,280.49,279.89,280.2,10400.0
2008-08-22 12:30:00,280.23,280.9,280.0,280.9,7800.0,280.23,280.9,280.0,280.9,7800.0
2008-08-22 12:35:00,280.97,281.14,280.63,280.85,6700.0,280.97,281.14,280.63,280.85,6700.0
2008-08-22 12:40:00,281.18,281.37,281.18,281.22,1600.0,281.18,281.37,281.18,281.22,1600.0
2008-08-22 12:45:00,281.12,281.31,280.5,281.0,15600.0,281.12,281.31,280.5,281.0,15600.0
2008-08-22 12:50:00,281.03,281.32,281.0,281.3,3500.0,281.03,281.32,281.0,281.3,3500.0
2008-08-22 12:55:00,281.32,281.33,280.71,281.13,5700.0,281.32,281.33,280.71,281.13,5700.0
2008-08-22 13:00:00,281.18,281.18,280.65,280.66,10200.0,281.18,281.18,280.65,280.66,10200.0
2008-08-22 13:05:00,280.83,281.07,280.51,280.59,5000.0,280.83,281.07,280.51,280.59,5000.0
2008-08-22 13:10:00,280.77,281.22,280.72,280.99,4200.0,280.77,281.22,280.72,280.99,4200.0
2008-08-22 13:15:00,280.96,280.99,280.74,280.97,3000.0,280.96,280.99,280.74,280.97,3000.0
2008-08-22 13:20:00,281.0,281.4,281.0,281.21,9500.0,281.0,281.4,281.0,281.21,9500.0
2008-08-22 13:25:00,281.09,281.69,281.09,281.5,11000.0,281.09,281.69,281.09,281.5,11000.0
2008-08-22 13:30:00,281.5,282.15,281.5,281.87,13600.0,281.5,282.15,281.5,281.87,13600.0
2008-08-22 13:35:00,281.75,281.88,281.51,281.86,6400.0,281.75,281.88,281.51,281.86,6400.0
2008-08-22 13:40:00,281.63,281.81,281.35,281.35,2900.0,281.63,281.81,281.35,281.35,2900.0
2008-08-22 13:45:00,281.48,281.61,281.22,281.47,7700.0,281.48,281.61,281.22,281.47,7700.0
2008-08-22 13:50:00,281.45,281.7,281.22,281.36,10800.0,281.45,281.7,281.22,281.36,10800.0
2008-08-22 13:55:00,281.43,281.5,281.24,281.27,7800.0,281.43,281.5,281.24,281.27,7800.0
2008-08-22 14:00:00,281.3,281.5,281.04,281.22,13400.0,281.3,281.5,281.04,281.22,13400.0
2008-08-22 14:05:00,281.23,281.23,279.57,280.43,27100.0,281.23,281.23,279.57,280.43,27100.0
2008-08-22 14:10:00,280.3,280.87,280.17,280.48,11100.0,280.3,280.87,280.17,280.48,11100.0
2008-08-22 14:15:00,280.18,280.77,280.1,280.5,6400.0,280.18,280.77,280.1,280.5,6400.0
2008-08-22 14:20:00,280.59,280.59,279.8,280.09,11300.0,280.59,280.59,279.8,280.09,11300.0
2008-08-22 14:25:00,280.09,280.17,279.05,279.23,25300.0,280.09,280.17,279.05,279.23,25300.0
2008-08-22 14:30:00,279.35,279.5,279.02,279.26,17500.0,279.35,279.5,279.02,279.26,17500.0
2008-08-22 14:35:00,279.19,279.49,278.64,278.71,16400.0,279.19,279.49,278.64,278.71,16400.0
2008-08-22 14:40:00,278.72,279.26,278.71,279.08,10200.0,278.72,279.26,278.71,279.08,10200.0
2008-08-22 14:45:00,279.11,279.31,278.82,279.31,6500.0,279.11,279.31,278.82,279.31,6500.0
2008-08-22 14:50:00,279.31,279.41,278.68,278.78,5500.0,279.31,279.41,278.68,278.78,5500.0
2008-08-22 14:55:00,278.77,279.38,278.7,278.79,5700.0,278.77,279.38,278.7,278.79,5700.0
2008-08-22 15:00:00,278.8,278.85,277.64,278.5,21800.0,278.8,278.85,277.64,278.5,21800.0
2008-08-22 15:05:00,278.5,279.65,278.48,279.65,9600.0,278.5,279.65,278.48,279.65,9600.0
2008-08-22 15:10:00,279.62,280.22,279.35,280.15,22400.0,279.62,280.22,279.35,280.15,22400.0
2008-08-22 15:15:00,280.01,280.13,279.74,279.98,30000.0,280.01,280.13,279.74,279.98,30000.0
2008-08-22 15:20:00,279.98,280.0,279.73,279.87,9100.0,279.98,280.0,279.73,279.87,9100.0
2008-08-22 15:25:00,279.9,280.63,279.87,279.89,24400.0,279.9,280.63,279.87,279.89,24400.0
2008-08-22 15:30:00,279.87,280.95,279.7,280.95,15500.0,279.87,280.95,279.7,280.95,15500.0
2008-08-22 15:35:00,280.99,281.77,280.97,281.3,20200.0,280.99,281.77,280.97,281.3,20200.0
2008-08-22 15:40:00,281.3,281.92,281.27,281.7,12300.0,281.3,281.92,281.27,281.7,12300.0
2008-08-22 15:45:00,281.92,282.4,281.8,282.18,28400.0,281.92,282.4,281.8,282.18,28400.0
2008-08-22 15:50:00,282.17,282.5,282.12,282.33,26000.0,282.17,282.5,282.12,282.33,26000.0
2008-08-22 15:55:00,282.41,282.94,281.91,282.53,45700.0,282.41,282.94,281.91,282.53,45700.0
2008-08-25 09:30:00,273.56,276.0,273.13,275.5,434200.0,273.56,276.0,273.13,275.5,434200.0
2008-08-25 09:35:00,275.71,275.79,274.19,275.36,118200.0,275.71,275.79,274.19,275.36,118200.0
2008-08-25 09:40:00,275.29,276.8,274.55,275.78,129000.0,275.29,276.8,274.55,275.78,129000.0
2008-08-25 09:45:00,275.77,277.0,275.67,276.1,69200.0,275.77,277.0,275.67,276.1,69200.0
2008-08-25 09:50:00,276.02,276.2,274.6,274.74,61600.0,276.02,276.2,274.6,274.74,61600.0
2008-08-25 09:55:00,274.79,275.36,274.56,274.88,34100.0,274.79,275.36,274.56,274.88,34100.0
2008-08-25 10:00:00,274.86,275.0,272.26,272.85,114900.0,274.86,275.0,272.26,272.85,114900.0
2008-08-25 10:05:00,273.02,273.94,272.91,273.34,56100.0,273.02,273.94,272.91,273.34,56100.0
2008-08-25 10:10:00,273.47,273.95,273.04,273.5,35700.0,273.47,273.95,273.04,273.5,35700.0
2008-08-25 10:15:00,273.39,275.2,273.39,274.16,41200.0,273.39,275.2,273.39,274.16,41200.0
2008-08-25 10:20:00,274.36,274.82,273.51,273.6,23800.0,274.36,274.82,273.51,273.6,23800.0
2008-08-25 10:25:00,273.79,274.25,273.53,273.91,30200.0,273.79,274.25,273.53,273.91,30200.0
2008-08-25 10:30:00,273.96,274.1,272.0,272.66,95500.0,273.96,274.1,272.0,272.66,95500.0
2008-08-25 10:35:00,272.41,272.6,270.52,271.02,103900.0,272.41,272.6,270.52,271.02,103900.0
2008-08-25 10:40:00,271.22,271.74,270.84,271.29,28100.0,271.22,271.74,270.84,271.29,28100.0
2008-08-25 10:45:00,271.31,271.31,270.11,270.11,38000.0,271.31,271.31,270.11,270.11,38000.0
2008-08-25 10:50:00,270.29,270.38,268.38,269.3,111900.0,270.29,270.38,268.38,269.3,111900.0
2008-08-25 10:55:00,269.08,270.35,269.08,269.97,57000.0,269.08,270.35,269.08,269.97,57000.0
2008-08-25 11:00:00,269.95,270.59,269.67,270.31,24500.0,269.95,270.59,269.67,270.31,24500.0
2008-08-25 11:05:00,270.31,270.66,269.22,269.71,30500.0,270.31,270.66,269.22,269.71,30500.0
2008-08-25 11:10:00,269.64,270.66,269.64,269.98,19600.0,269.64,270.66,269.64,269.98,19600.0
2008-08-25 11:15:00,269.81,270.09,269.2,269.99,17500.0,269.81,270.09,269.2,269.99,17500.0
2008-08-25 11:20:00,270.08,271.38,270.0,271.05,25900.0,270.08,271.38,270.0,271.05,25900.0
2008-08-25 11:25:00,271.31,271.31,270.48,271.1,23800.0,271.31,271.31,270.48,271.1,23800.0
2008-08-25 11:30:00,271.1,271.2,270.26,270.78,14500.0,271.1,271.2,270.26,270.78,14500.0
2008-08-25 11:35:00,270.83,271.54,270.6,271.3,16500.0,270.83,271.54,270.6,271.3,16500.0
2008-08-25 11:40:00,271.43,271.99,271.43,271.89,14900.0,271.43,271.99,271.43,271.89,14900.0
2008-08-25 11:45:00,271.88,272.15,271.5,271.51,19600.0,271.88,272.15,271.5,271.51,19600.0
2008-08-25 11:50:00,271.5,271.5,270.8,271.03,7900.0,271.5,271.5,270.8,271.03,7900.0
2008-08-25 11:55:00,271.03,271.4,270.23,270.76,10200.0,271.03,271.4,270.23,270.76,10200.0
2008-08-25 12:00:00,270.75,270.75,269.5,269.66,19700.0,270.75,270.75,269.5,269.66,19700.0
2008-08-25 12:05:00,269.66,270.13,269.29,269.95,12700.0,269.66,270.13,269.29,269.95,12700.0
2008-08-25 12:10:00,269.88,270.9,269.88,270.8,10800.0,269.88,270.9,269.88,270.8,10800.0
2008-08-25 12:15:00,270.74,271.0,270.66,270.93,8500.0,270.74,271.0,270.66,270.93,8500.0
2008-08-25 12:20:00,270.9,271.36,270.44,271.36,15000.0,270.9,271.36,270.44,271.36,15000.0
2008-08-25 12:25:00,271.25,271.9,271.06,271.27,21700.0,271.25,271.9,271.06,271.27,21700.0
2008-08-25 12:30:00,271.26,271.26,270.44,270.55,7200.0,271.26,271.26,270.44,270.55,7200.0
2008-08-25 12:35:00,270.6,270.88,270.4,270.67,9100.0,270.6,270.88,270.4,270.67,9100.0
2008-08-25 12:40:00,270.67,270.8,269.98,269.98,21800.0,270.67,270.8,269.98,269.98,21800.0
2008-08-25 12:45:00,269.88,269.88,269.21,269.28,14600.0,269.88,269.88,269.21,269.28,14600.0
2008-08-25 12:50:00,269.27,269.49,268.5,268.93,25500.0,269.27,269.49,268.5,268.93,25500.0
2008-08-25 12:55:00,268.87,268.99,268.38,268.99,21000.0,268.87,268.99,268.38,268.99,21000.0
2008-08-25 13:00:00,268.99,269.97,268.99,269.97,10100.0,268.99,269.97,268.99,269.97,10100.0
2008-08-25 13:05:00,269.99,270.0,269.65,269.72,10400.0,269.99,270.0,269.65,269.72,10400.0
2008-08-25 13:10:00,269.71,270.22,269.71,269.74,8800.0,269.71,270.22,269.71,269.74,8800.0
2008-08-25 13:15:00,269.83,269.95,269.69,269.69,7300.0,269.83,269.95,269.69,269.69,7300.0
2008-08-25 13:20:00,269.77,270.25,269.77,270.1,9000.0,269.77,270.25,269.77,270.1,9000.0
2008-08-25 13:25:00,270.24,270.77,270.12,270.6,8100.0,270.24,270.77,270.12,270.6,8100.0
2008-08-25 13:30:00,270.68,271.0,270.61,270.87,21300.0,270.68,271.0,270.61,270.87,21300.0
2008-08-25 13:35:00,270.8,270.99,270.64,270.64,12200.0,270.8,270.99,270.64,270.64,12200.0
2008-08-25 13:40:00,270.63,270.88,270.24,270.84,14800.0,270.63,270.88,270.24,270.84,14800.0
2008-08-25 13:45:00,270.77,271.0,270.68,270.73,15300.0,270.77,271.0,270.68,270.73,15300.0
2008-08-25 13:50:00,270.82,271.72,270.8,271.6,23600.0,270.82,271.72,270.8,271.6,23600.0
2008-08-25 13:55:00,271.55,271.75,271.24,271.48,11000.0,271.55,271.75,271.24,271.48,11000.0
2008-08-25 14:00:00,271.47,271.47,270.69,270.74,8800.0,271.47,271.47,270.69,270.74,8800.0
2008-08-25 14:05:00,270.86,271.25,270.68,271.0,5700.0,270.86,271.25,270.68,271.0,5700.0
2008-08-25 14:10:00,270.98,270.98,270.33,270.41,15800.0,270.98,270.98,270.33,270.41,15800.0
2008-08-25 14:15:00,270.56,270.56,270.07,270.37,12100.0,270.56,270.56,270.07,270.37,12100.0
2008-08-25 14:20:00,270.39,270.64,270.19,270.36,5900.0,270.39,270.64,270.19,270.36,5900.0
2008-08-25 14:25:00,270.35,270.85,270.18,270.83,8100.0,270.35,270.85,270.18,270.83,8100.0
2008-08-25 14:30:00,270.89,270.94,270.64,270.64,5300.0,270.89,270.94,270.64,270.64,5300.0
2008-08-25 14:35:00,270.61,271.0,270.61,270.89,7400.0,270.61,271.0,270.61,270.89,7400.0
2008-08-25 14:40:00,270.89,270.98,270.77,270.98,7900.0,270.89,270.98,270.77,270.98,7900.0
2008-08-25 14:45:00,270.96,271.25,270.39,270.4,28000.0,270.96,271.25,270.39,270.4,28000.0
2008-08-25 14:50:00,270.39,271.0,270.23,270.9,6300.0,270.39,271.0,270.23,270.9,6300.0
2008-08-25 14:55:00,270.83,270.88,270.41,270.5,7100.0,270.83,270.88,270.41,270.5,7100.0
2008-08-25 15:00:00,270.46,271.06,270.31,270.99,14000.0,270.46,271.06,270.31,270.99,14000.0
2008-08-25 15:05:00,270.96,271.25,270.71,271.16,18800.0,270.96,271.25,270.71,271.16,18800.0
2008-08-25 15:10:00,271.16,271.44,270.61,271.32,15500.0,271.16,271.44,270.61,271.32,15500.0
2008-08-25 15:15:00,271.22,271.56,271.08,271.5,11700.0,271.22,271.56,271.08,271.5,11700.0
2008-08-25 15:20:00,271.44,271.75,271.2,271.39,13900.0,271.44,271.75,271.2,271.39,13900.0
2008-08-25 15:25:00,271.39,271.74,271.0,271.47,19700.0,271.39,271.74,271.0,271.47,19700.0
2008-08-25 15:30:00,271.46,271.57,271.01,271.16,11600.0,271.46,271.57,271.01,271.16,11600.0
2008-08-25 15:35:00,271.31,271.32,270.65,271.0,20600.0,271.31,271.32,270.65,271.0,20600.0
2008-08-25 15:40:00,270.97,271.54,270.86,270.87,26800.0,270.97,271.54,270.86,270.87,26800.0
2008-08-25 15:45:00,270.89,272.0,270.86,271.41,36100.0,270.89,272.0,270.86,271.41,36100.0
2008-08-25 15:50:00,271.43,271.8,271.05,271.3,26500.0,271.43,271.8,271.05,271.3,26500.0
2008-08-25 15:55:00,271.25,271.41,270.64,271.0,41500.0,271.25,271.41,270.64,271.0,41500.0
2008-08-26 09:30:00,270.26,273.48,270.25,273.21,77000.0,270.26,273.48,270.25,273.21,77000.0
2008-08-26 09:35:00,273.2,274.57,272.55,273.5,60500.0,273.2,274.57,272.55,273.5,60500.0
2008-08-26 09:40:00,273.5,275.0,273.31,275.0,67000.0,273.5,275.0,273.31,275.0,67000.0
2008-08-26 09:45:00,275.02,275.5,272.27,272.27,70800.0,275.02,275.5,272.27,272.27,70800.0
2008-08-26 09:50:00,272.27,273.34,272.11,272.76,28000.0,272.27,273.34,272.11,272.76,28000.0
2008-08-26 09:55:00,272.64,274.23,272.6,273.77,24000.0,272.64,274.23,272.6,273.77,24000.0
2008-08-26 10:00:00,273.84,274.94,273.31,273.7,22300.0,273.84,274.94,273.31,273.7,22300.0
2008-08-26 10:05:00,273.58,274.24,272.6,273.52,33300.0,273.58,274.24,272.6,273.52,33300.0
2008-08-26 10:10:00,273.19,273.98,273.05,273.73,37500.0,273.19,273.98,273.05,273.73,37500.0
2008-08-26 10:15:00,273.66,273.7,272.85,272.86,29900.0,273.66,273.7,272.85,272.86,29900.0
2008-08-26 10:20:00,273.14,274.89,273.12,274.08,47200.0,273.14,274.89,273.12,274.08,47200.0
2008-08-26 10:25:00,274.08,274.34,273.62,274.34,11000.0,274.08,274.34,273.62,274.34,11000.0
2008-08-26 10:30:00,274.34,274.77,274.11,274.77,13900.0,274.34,274.77,274.11,274.77,13900.0
2008-08-26 10:35:00,274.82,275.24,274.57,274.7,28500.0,274.82,275.24,274.57,274.7,28500.0
2008-08-26 10:40:00,274.7,275.22,274.48,274.68,17800.0,274.7,275.22,274.48,274.68,17800.0
2008-08-26 10:45:00,274.71,274.82,274.19,274.2,13200.0,274.71,274.82,274.19,274.2,13200.0
2008-08-26 10:50:00,274.37,274.62,274.03,274.03,19700.0,274.37,274.62,274.03,274.03,19700.0
2008-08-26 10:55:00,274.02,274.34,273.52,273.89,37900.0,274.02,274.34,273.52,273.89,37900.0
2008-08-26 11:00:00,273.91,274.38,273.91,274.05,18200.0,273.91,274.38,273.91,274.05,18200.0
2008-08-26 11:05:00,274.02,274.14,272.67,272.98,28900.0,274.02,274.14,272.67,272.98,28900.0
2008-08-26 11:10:00,273.0,273.38,272.0,272.27,43000.0,273.0,273.38,272.0,272.27,43000.0
2008-08-26 11:15:00,272.11,272.46,271.52,271.58,35900.0,272.11,272.46,271.52,271.58,35900.0
2008-08-26 11:20:00,271.53,271.71,271.0,271.71,17200.0,271.53,271.71,271.0,271.71,17200.0
2008-08-26 11:25:00,271.62,272.19,271.31,271.83,31200.0,271.62,272.19,271.31,271.83,31200.0
2008-08-26 11:30:00,271.82,271.83,271.0,271.36,14600.0,271.82,271.83,271.0,271.36,14600.0
2008-08-26 11:35:00,271.1,271.5,271.1,271.14,13900.0,271.1,271.5,271.1,271.14,13900.0
2008-08-26 11:40:00,271.34,271.94,271.33,271.82,9800.0,271.34,271.94,271.33,271.82,9800.0
2008-08-26 11:45:00,271.75,272.46,271.71,272.12,19800.0,271.75,272.46,271.71,272.12,19800.0
2008-08-26 11:50:00,272.2,272.23,271.5,271.51,8800.0,272.2,272.23,271.5,271.51,8800.0
2008-08-26 11:55:00,271.51,271.95,271.4,271.75,14500.0,271.51,271.95,271.4,271.75,14500.0
2008-08-26 12:00:00,271.77,272.0,271.64,271.78,6300.0,271.77,272.0,271.64,271.78,6300.0
2008-08-26 12:05:00,272.0,272.26,271.88,271.88,7400.0,272.0,272.26,271.88,271.88,7400.0
2008-08-26 12:10:00,271.88,271.88,271.1,271.3,19000.0,271.88,271.88,271.1,271.3,19000.0
2008-08-26 12:15:00,271.3,271.5,271.1,271.1,8800.0,271.3,271.5,271.1,271.1,8800.0
2008-08-26 12:20:00,271.1,271.17,270.75,270.76,18300.0,271.1,271.17,270.75,270.76,18300.0
2008-08-26 12:25:00,270.91,271.1,270.77,270.97,7200.0,270.91,271.1,270.77,270.97,7200.0
2008-08-26 12:30:00,271.07,271.32,270.92,271.03,9900.0,271.07,271.32,270.92,271.03,9900.0
2008-08-26 12:35:00,270.91,270.91,270.1,270.27,15800.0,270.91,270.91,270.1,270.27,15800.0
2008-08-26 12:40:00,270.27,270.29,269.63,270.12,20400.0,270.27,270.29,269.63,270.12,20400.0
2008-08-26 12:45:00,270.17,270.55,269.93,270.0,10500.0,270.17,270.55,269.93,270.0,10500.0
2008-08-26 12:50:00,269.93,269.94,269.34,269.85,7100.0,269.93,269.94,269.34,269.85,7100.0
2008-08-26 12:55:00,269.7,270.28,269.7,270.2,11000.0,269.7,270.28,269.7,270.2,11000.0
2008-08-26 13:00:00,270.11,270.11,268.61,268.84,30300.0,270.11,270.11,268.61,268.84,30300.0
2008-08-26 13:05:00,268.65,269.27,268.65,269.06,17400.0,268.65,269.27,268.65,269.06,17400.0
2008-08-26 13:10:00,269.17,269.38,269.01,269.06,7800.0,269.17,269.38,269.01,269.06,7800.0
2008-08-26 13:15:00,269.1,269.2,269.0,269.2,4500.0,269.1,269.2,269.0,269.2,4500.0
2008-08-26 13:20:00,269.27,269.44,268.86,268.86,8600.0,269.27,269.44,268.86,268.86,8600.0
2008-08-26 13:25:00,268.94,269.24,268.9,269.05,2600.0,268.94,269.24,268.9,269.05,2600.0
2008-08-26 13:30:00,269.0,269.31,268.74,269.27,6100.0,269.0,269.31,268.74,269.27,6100.0
2008-08-26 13:35:00,269.27,269.74,269.27,269.4,8800.0,269.27,269.74,269.27,269.4,8800.0
2008-08-26 13:40:00,269.46,269.57,269.14,269.14,3700.0,269.46,269.57,269.14,269.14,3700.0
2008-08-26 13:45:00,269.14,269.27,268.15,268.3,16000.0,269.14,269.27,268.15,268.3,16000.0
2008-08-26 13:50:00,268.31,268.49,268.18,268.49,8800.0,268.31,268.49,268.18,268.49,8800.0
2008-08-26 13:55:00,268.48,268.83,268.48,268.58,1800.0,268.48,268.83,268.48,268.58,1800.0
2008-08-26 14:00:00,268.63,269.14,268.5,269.11,6700.0,268.63,269.14,268.5,269.11,6700.0
2008-08-26 14:05:00,268.99,269.67,268.99,269.44,11600.0,268.99,269.67,268.99,269.44,11600.0
2008-08-26 14:10:00,269.45,269.57,269.07,269.14,9600.0,269.45,269.57,269.07,269.14,9600.0
2008-08-26 14:15:00,269.27,269.55,269.2,269.46,5100.0,269.27,269.55,269.2,269.46,5100.0
2008-08-26 14:20:00,269.48,269.48,269.0,269.05,10200.0,269.48,269.48,269.0,269.05,10200.0
2008-08-26 14:25:00,269.14,269.15,268.01,268.17,13000.0,269.14,269.15,268.01,268.17,13000.0
2008-08-26 14:30:00,268.17,268.57,268.0,268.57,7100.0,268.17,268.57,268.0,268.57,7100.0
2008-08-26 14:35:00,268.45,268.82,268.34,268.71,2800.0,268.45,268.82,268.34,268.71,2800.0
2008-08-26 14:40:00,268.8,269.35,268.8,268.96,11200.0,268.8,269.35,268.8,268.96,11200.0
2008-08-26 14:45:00,268.83,269.08,268.62,268.79,7500.0,268.83,269.08,268.62,268.79,7500.0
2008-08-26 14:50:00,268.79,269.21,268.7,269.08,5900.0,268.79,269.21,268.7,269.08,5900.0
2008-08-26 14:55:00,269.06,269.21,268.91,269.06,6400.0,269.06,269.21,268.91,269.06,6400.0
2008-08-26 15:00:00,269.0,269.2,268.83,269.19,14700.0,269.0,269.2,268.83,269.19,14700.0
2008-08-26 15:05:00,269.2,269.86,269.15,269.64,18800.0,269.2,269.86,269.15,269.64,18800.0
2008-08-26 15:10:00,269.64,270.0,269.4,269.95,13500.0,269.64,270.0,269.4,269.95,13500.0
2008-08-26 15:15:00,269.95,270.56,269.82,270.37,20100.0,269.95,270.56,269.82,270.37,20100.0
2008-08-26 15:20:00,270.56,270.56,270.14,270.38,8900.0,270.56,270.56,270.14,270.38,8900.0
2008-08-26 15:25:00,270.24,270.98,270.12,270.98,18600.0,270.24,270.98,270.12,270.98,18600.0
2008-08-26 15:30:00,270.99,271.86,270.99,271.68,26500.0,270.99,271.86,270.99,271.68,26500.0
2008-08-26 15:35:00,271.68,272.42,271.68,271.98,37600.0,271.68,272.42,271.68,271.98,37600.0
2008-08-26 15:40:00,272.0,272.85,272.0,272.11,42300.0,272.0,272.85,272.0,272.11,42300.0
2008-08-26 15:45:00,272.1,272.66,271.53,272.16,38400.0,272.1,272.66,271.53,272.16,38400.0
2008-08-26 15:50:00,272.16,272.5,271.82,272.42,25100.0,272.16,272.5,271.82,272.42,25100.0
2008-08-26 15:55:00,272.49,273.08,272.11,272.76,54800.0,272.49,273.08,272.11,272.76,54800.0
2008-08-27 09:30:00,272.23,273.19,271.02,273.0,35100.0,272.23,273.19,271.02,273.0,35100.0
2008-08-27 09:35:00,273.0,274.44,272.78,273.82,48100.0,273.0,274.44,272.78,273.82,48100.0
2008-08-27 09:40:00,273.94,275.0,273.8,274.37,57800.0,273.94,275.0,273.8,274.37,57800.0
2008-08-27 09:45:00,274.36,274.77,273.18,273.89,34500.0,274.36,274.77,273.18,273.89,34500.0
2008-08-27 09:50:00,273.88,274.67,273.5,274.14,18600.0,273.88,274.67,273.5,274.14,18600.0
2008-08-27 09:55:00,274.3,275.0,273.73,274.98,28900.0,274.3,275.0,273.73,274.98,28900.0
2008-08-27 10:00:00,274.98,275.09,274.63,274.86,38400.0,274.98,275.09,274.63,274.86,38400.0
2008-08-27 10:05:00,274.75,275.75,274.25,275.64,50400.0,274.75,275.75,274.25,275.64,50400.0
2008-08-27 10:10:00,275.76,276.4,275.41,276.0,44300.0,275.76,276.4,275.41,276.0,44300.0
2008-08-27 10:15:00,276.0,276.8,275.82,276.75,48500.0,276.0,276.8,275.82,276.75,48500.0
2008-08-27 10:20:00,276.75,276.85,276.38,276.49,31000.0,276.75,276.85,276.38,276.49,31000.0
2008-08-27 10:25:00,276.66,276.8,276.1,276.51,25500.0,276.66,276.8,276.1,276.51,25500.0
2008-08-27 10:30:00,276.53,276.95,276.53,276.76,28700.0,276.53,276.95,276.53,276.76,28700.0
2008-08-27 10:35:00,276.69,276.86,276.2,276.7,24400.0,276.69,276.86,276.2,276.7,24400.0
2008-08-27 10:40:00,276.72,277.0,276.14,276.3,46200.0,276.72,277.0,276.14,276.3,46200.0
2008-08-27 10:45:00,276.38,276.84,275.89,275.89,20400.0,276.38,276.84,275.89,275.89,20400.0
2008-08-27 10:50:00,275.78,276.14,274.68,274.94,39200.0,275.78,276.14,274.68,274.94,39200.0
2008-08-27 10:55:00,274.88,275.94,274.77,275.65,17900.0,274.88,275.94,274.77,275.65,17900.0
2008-08-27 11:00:00,275.58,275.75,275.08,275.25,12500.0,275.58,275.75,275.08,275.25,12500.0
2008-08-27 11:05:00,275.27,275.42,274.81,275.19,26400.0,275.27,275.42,274.81,275.19,26400.0
2008-08-27 11:10:00,275.27,275.75,274.9,275.61,15400.0,275.27,275.75,274.9,275.61,15400.0
2008-08-27 11:15:00,275.41,275.99,275.31,275.96,16200.0,275.41,275.99,275.31,275.96,16200.0
2008-08-27 11:20:00,275.96,276.0,274.79,274.99,26100.0,275.96,276.0,274.79,274.99,26100.0
2008-08-27 11:25:00,274.99,275.19,274.81,274.85,7200.0,274.99,275.19,274.81,274.85,7200.0
2008-08-27 11:30:00,274.89,275.49,274.8,275.28,29400.0,274.89,275.49,274.8,275.28,29400.0
2008-08-27 11:35:00,275.33,275.9,275.21,275.43,11100.0,275.33,275.9,275.21,275.43,11100.0
2008-08-27 11:40:00,275.35,275.99,275.33,275.57,13700.0,275.35,275.99,275.33,275.57,13700.0
2008-08-27 11:45:00,275.6,276.05,275.36,276.05,11800.0,275.6,276.05,275.36,276.05,11800.0
2008-08-27 11:50:00,275.93,276.05,275.54,275.79,26600.0,275.93,276.05,275.54,275.79,26600.0
2008-08-27 11:55:00,275.85,276.0,275.66,275.91,7700.0,275.85,276.0,275.66,275.91,7700.0
2008-08-27 12:00:00,275.9,276.05,275.72,276.04,18800.0,275.9,276.05,275.72,276.04,18800.0
2008-08-27 12:05:00,276.01,276.44,275.84,275.99,17800.0,276.01,276.44,275.84,275.99,17800.0
2008-08-27 12:10:00,276.13,276.65,276.13,276.28,14500.0,276.13,276.65,276.13,276.28,14500.0
2008-08-27 12:15:00,276.29,276.29,275.75,276.06,17400.0,276.29,276.29,275.75,276.06,17400.0
2008-08-27 12:20:00,275.97,276.49,275.86,276.13,21400.0,275.97,276.49,275.86,276.13,21400.0
2008-08-27 12:25:00,276.31,276.46,276.14,276.46,8300.0,276.31,276.46,276.14,276.46,8300.0
2008-08-27 12:30:00,276.46,276.95,276.34,276.9,28200.0,276.46,276.95,276.34,276.9,28200.0
2008-08-27 12:35:00,276.87,276.98,276.69,276.9,13900.0,276.87,276.98,276.69,276.9,13900.0
2008-08-27 12:40:00,276.85,277.0,276.75,276.94,11200.0,276.85,277.0,276.75,276.94,11200.0
2008-08-27 12:45:00,276.94,277.5,276.86,277.1,38400.0,276.94,277.5,276.86,277.1,38400.0
2008-08-27 12:50:00,276.92,277.53,276.84,277.0,16100.0,276.92,277.53,276.84,277.0,16100.0
2008-08-27 12:55:00,277.2,278.14,277.18,277.53,24900.0,277.2,278.14,277.18,277.53,24900.0
2008-08-27 13:00:00,277.73,278.0,277.27,278.0,15300.0,277.73,278.0,277.27,278.0,15300.0
2008-08-27 13:05:00,278.0,278.5,277.87,278.18,23300.0,278.0,278.5,277.87,278.18,23300.0
2008-08-27 13:10:00,278.26,278.53,278.09,278.19,11900.0,278.26,278.53,278.09,278.19,11900.0
2008-08-27 13:15:00,278.08,278.79,277.84,278.79,19800.0,278.08,278.79,277.84,278.79,19800.0
2008-08-27 13:20:00,278.78,278.92,278.36,278.54,17300.0,278.78,278.92,278.36,278.54,17300.0
2008-08-27 13:25:00,278.43,278.7,277.85,278.63,17200.0,278.43,278.7,277.85,278.63,17200.0
2008-08-27 13:30:00,278.54,278.7,278.22,278.53,7300.0,278.54,278.7,278.22,278.53,7300.0
2008-08-27 13:35:00,278.65,279.46,278.59,279.23,29700.0,278.65,279.46,278.59,279.23,29700.0
2008-08-27 13:40:00,279.16,279.9,278.94,279.46,34800.0,279.16,279.9,278.94,279.46,34800.0
2008-08-27 13:45:00,279.66,279.8,279.43,279.79,15800.0,279.66,279.8,279.43,279.79,15800.0
2008-08-27 13:50:00,279.6,279.95,279.47,279.64,16500.0,279.6,279.95,279.47,279.64,16500.0
2008-08-27 13:55:00,279.61,279.9,279.5,279.75,17500.0,279.61,279.9,279.5,279.75,17500.0
2008-08-27 14:00:00,279.72,279.87,279.0,279.53,19400.0,279.72,279.87,279.0,279.53,19400.0
2008-08-27 14:05:00,279.47,279.8,279.0,279.7,21800.0,279.47,279.8,279.0,279.7,21800.0
2008-08-27 14:10:00,279.58,279.79,279.1,279.12,17300.0,279.58,279.79,279.1,279.12,17300.0
2008-08-27 14:15:00,279.13,279.7,278.55,278.89,15300.0,279.13,279.7,278.55,278.89,15300.0
2008-08-27 14:20:00,278.95,279.36,278.91,279.36,10000.0,278.95,279.36,278.91,279.36,10000.0
2008-08-27 14:25:00,279.36,279.5,279.01,279.39,19900.0,279.36,279.5,279.01,279.39,19900.0
2008-08-27 14:30:00,279.39,279.95,279.39,279.73,25800.0,279.39,279.95,279.39,279.73,25800.0
2008-08-27 14:35:00,279.71,279.92,279.36,279.85,19100.0,279.71,279.92,279.36,279.85,19100.0
2008-08-27 14:40:00,279.78,279.95,279.48,279.48,15700.0,279.78,279.95,279.48,279.48,15700.0
2008-08-27 14:45:00,279.53,279.95,279.49,279.9,16500.0,279.53,279.95,279.49,279.9,16500.0
2008-08-27 14:50:00,279.78,279.86,279.55,279.67,8400.0,279.78,279.86,279.55,279.67,8400.0
2008-08-27 14:55:00,279.68,279.79,279.5,279.65,13000.0,279.68,279.79,279.5,279.65,13000.0
2008-08-27 15:00:00,279.66,279.93,279.6,279.87,11200.0,279.66,279.93,279.6,279.87,11200.0
2008-08-27 15:05:00,279.83,279.89,279.59,279.86,9700.0,279.83,279.89,279.59,279.86,9700.0
2008-08-27 15:10:00,279.81,279.95,279.59,279.73,10200.0,279.81,279.95,279.59,279.73,10200.0
2008-08-27 15:15:00,279.68,279.78,278.38,278.74,30500.0,279.68,279.78,278.38,278.74,30500.0
2008-08-27 15:20:00,278.75,279.15,278.67,278.93,16800.0,278.75,279.15,278.67,278.93,16800.0
2008-08-27 15:25:00,278.98,279.18,277.12,277.35,54500.0,278.98,279.18,277.12,277.35,54500.0
2008-08-27 15:30:00,277.35,277.5,275.91,276.86,91800.0,277.35,277.5,275.91,276.86,91800.0
2008-08-27 15:35:00,276.72,276.98,275.56,276.26,28700.0,276.72,276.98,275.56,276.26,28700.0
2008-08-27 15:40:00,276.37,276.8,276.23,276.46,26500.0,276.37,276.8,276.23,276.46,26500.0
2008-08-27 15:45:00,276.63,276.86,276.21,276.53,24000.0,276.63,276.86,276.21,276.53,24000.0
2008-08-27 15:50:00,276.6,277.0,276.54,276.99,29300.0,276.6,277.0,276.54,276.99,29300.0
2008-08-27 15:55:00,277.0,277.41,276.5,277.0,42200.0,277.0,277.41,276.5,277.0,42200.0
2008-08-28 09:30:00,277.51,279.0,277.2,277.22,34700.0,277.51,279.0,277.2,277.22,34700.0
2008-08-28 09:35:00,277.5,277.5,275.56,276.54,32700.0,277.5,277.5,275.56,276.54,32700.0
2008-08-28 09:40:00,276.36,279.8,276.0,279.38,59000.0,276.36,279.8,276.0,279.38,59000.0
2008-08-28 09:45:00,279.41,279.76,278.41,278.89,42200.0,279.41,279.76,278.41,278.89,42200.0
2008-08-28 09:50:00,278.8,279.55,278.38,279.55,18000.0,278.8,279.55,278.38,279.55,18000.0
2008-08-28 09:55:00,279.46,280.47,279.38,279.69,61100.0,279.46,280.47,279.38,279.69,61100.0
2008-08-28 10:00:00,279.67,280.19,279.06,279.27,24500.0,279.67,280.19,279.06,279.27,24500.0
2008-08-28 10:05:00,279.27,279.48,278.64,279.48,24700.0,279.27,279.48,278.64,279.48,24700.0
2008-08-28 10:10:00,279.5,279.79,279.05,279.64,18300.0,279.5,279.79,279.05,279.64,18300.0
2008-08-28 10:15:00,279.63,280.56,279.5,280.3,32800.0,279.63,280.56,279.5,280.3,32800.0
2008-08-28 10:20:00,280.24,280.33,279.71,280.19,22000.0,280.24,280.33,279.71,280.19,22000.0
2008-08-28 10:25:00,280.16,280.5,279.66,279.9,18400.0,280.16,280.5,279.66,279.9,18400.0
2008-08-28 10:30:00,279.93,279.96,278.31,278.85,25700.0,279.93,279.96,278.31,278.85,25700.0
2008-08-28 10:35:00,278.9,279.34,278.5,278.85,19000.0,278.9,279.34,278.5,278.85,19000.0
2008-08-28 10:40:00,278.89,279.44,278.41,279.18,14200.0,278.89,279.44,278.41,279.18,14200.0
2008-08-28 10:45:00,279.3,279.65,278.92,279.31,17100.0,279.3,279.65,278.92,279.31,17100.0
2008-08-28 10:50:00,279.44,279.89,279.44,279.62,10000.0,279.44,279.89,279.44,279.62,10000.0
2008-08-28 10:55:00,279.69,279.69,278.73,278.74,10700.0,279.69,279.69,278.73,278.74,10700.0
2008-08-28 11:00:00,278.84,279.2,278.59,279.0,16700.0,278.84,279.2,278.59,279.0,16700.0
2008-08-28 11:05:00,279.22,279.22,278.2,278.2,13000.0,279.22,279.22,278.2,278.2,13000.0
2008-08-28 11:10:00,278.16,278.58,277.81,278.16,9900.0,278.16,278.58,277.81,278.16,9900.0
2008-08-28 11:15:00,278.05,278.19,277.63,278.08,9700.0,278.05,278.19,277.63,278.08,9700.0
2008-08-28 11:20:00,278.2,278.2,277.39,277.65,17000.0,278.2,278.2,277.39,277.65,17000.0
2008-08-28 11:25:00,277.6,277.94,277.4,277.82,20400.0,277.6,277.94,277.4,277.82,20400.0
2008-08-28 11:30:00,277.8,278.33,277.71,278.1,10000.0,277.8,278.33,277.71,278.1,10000.0
2008-08-28 11:35:00,278.0,278.14,277.52,277.7,6300.0,278.0,278.14,277.52,277.7,6300.0
2008-08-28 11:40:00,277.54,277.78,275.32,275.4,41100.0,277.54,277.78,275.32,275.4,41100.0
2008-08-28 11:45:00,275.43,275.7,275.26,275.3,26900.0,275.43,275.7,275.26,275.3,26900.0
2008-08-28 11:50:00,275.3,275.67,275.0,275.51,22900.0,275.3,275.67,275.0,275.51,22900.0
2008-08-28 11:55:00,275.52,276.17,275.52,275.99,18900.0,275.52,276.17,275.52,275.99,18900.0
2008-08-28 12:00:00,275.82,276.31,275.75,276.19,6500.0,275.82,276.31,275.75,276.19,6500.0
2008-08-28 12:05:00,276.09,276.29,275.85,276.0,9500.0,276.09,276.29,275.85,276.0,9500.0
2008-08-28 12:10:00,276.15,276.22,275.3,275.42,6800.0,276.15,276.22,275.3,275.42,6800.0
2008-08-28 12:15:00,275.43,275.92,275.32,275.61,17900.0,275.43,275.92,275.32,275.61,17900.0
2008-08-28 12:20:00,275.42,275.99,275.42,275.86,4200.0,275.42,275.99,275.42,275.86,4200.0
2008-08-28 12:25:00,275.78,275.95,275.33,275.4,11400.0,275.78,275.95,275.33,275.4,11400.0
2008-08-28 12:30:00,275.41,275.49,275.0,275.04,32700.0,275.41,275.49,275.0,275.04,32700.0
2008-08-28 12:35:00,275.17,275.3,274.35,274.4,19900.0,275.17,275.3,274.35,274.4,19900.0
2008-08-28 12:40:00,274.51,275.07,274.42,274.42,8200.0,274.51,275.07,274.42,274.42,8200.0
2008-08-28 12:45:00,274.42,274.99,274.35,274.78,10100.0,274.42,274.99,274.35,274.78,10100.0
2008-08-28 12:50:00,274.84,274.96,274.64,274.75,6100.0,274.84,274.96,274.64,274.75,6100.0
2008-08-28 12:55:00,274.82,274.99,274.67,274.89,9000.0,274.82,274.99,274.67,274.89,9000.0
2008-08-28 13:00:00,274.75,274.92,274.47,274.6,3900.0,274.75,274.92,274.47,274.6,3900.0
2008-08-28 13:05:00,274.6,275.23,274.46,275.01,9700.0,274.6,275.23,274.46,275.01,9700.0
2008-08-28 13:10:00,275.04,275.84,275.01,275.84,7500.0,275.04,275.84,275.01,275.84,7500.0
2008-08-28 13:15:00,275.84,276.17,275.7,275.99,9200.0,275.84,276.17,275.7,275.99,9200.0
2008-08-28 13:20:00,275.99,276.17,275.28,275.45,13600.0,275.99,276.17,275.28,275.45,13600.0
2008-08-28 13:25:00,275.39,275.49,275.3,275.4,2100.0,275.39,275.49,275.3,275.4,2100.0
2008-08-28 13:30:00,275.4,276.39,275.4,276.14,10600.0,275.4,276.39,275.4,276.14,10600.0
2008-08-28 13:35:00,276.13,276.45,276.06,276.29,9600.0,276.13,276.45,276.06,276.29,9600.0
2008-08-28 13:40:00,276.26,276.4,276.02,276.04,3600.0,276.26,276.4,276.02,276.04,3600.0
2008-08-28 13:45:00,276.16,276.4,276.02,276.34,3600.0,276.16,276.4,276.02,276.34,3600.0
2008-08-28 13:50:00,276.47,276.7,276.26,276.59,12000.0,276.47,276.7,276.26,276.59,12000.0
2008-08-28 13:55:00,276.7,277.01,276.41,276.48,9200.0,276.7,277.01,276.41,276.48,9200.0
2008-08-28 14:00:00,276.47,276.76,276.36,276.76,4700.0,276.47,276.76,276.36,276.76,4700.0
2008-08-28 14:05:00,276.7,277.23,276.7,276.89,3500.0,276.7,277.23,276.7,276.89,3500.0
2008-08-28 14:10:00,277.01,277.85,277.01,277.43,15100.0,277.01,277.85,277.01,277.43,15100.0
2008-08-28 14:15:00,277.29,277.31,276.85,276.99,8100.0,277.29,277.31,276.85,276.99,8100.0
2008-08-28 14:20:00,277.31,277.49,277.04,277.36,7800.0,277.31,277.49,277.04,277.36,7800.0
2008-08-28 14:25:00,277.28,277.28,276.3,276.44,9000.0,277.28,277.28,276.3,276.44,9000.0
2008-08-28 14:30:00,276.59,277.46,276.59,277.46,8300.0,276.59,277.46,276.59,277.46,8300.0
2008-08-28 14:35:00,277.43,277.85,277.43,277.79,7100.0,277.43,277.85,277.43,277.79,7100.0
2008-08-28 14:40:00,277.77,277.85,277.58,277.84,8200.0,277.77,277.85,277.58,277.84,8200.0
2008-08-28 14:45:00,277.84,278.13,277.27,277.27,13500.0,277.84,278.13,277.27,277.27,13500.0
2008-08-28 14:50:00,277.5,278.13,277.26,278.13,9600.0,277.5,278.13,277.26,278.13,9600.0
2008-08-28 14:55:00,278.02,278.14,277.17,277.17,12200.0,278.02,278.14,277.17,277.17,12200.0
2008-08-28 15:00:00,277.25,278.1,277.25,277.92,14400.0,277.25,278.1,277.25,277.92,14400.0
2008-08-28 15:05:00,277.9,278.19,277.53,277.81,24700.0,277.9,278.19,277.53,277.81,24700.0
2008-08-28 15:10:00,278.06,278.1,277.56,277.79,11600.0,278.06,278.1,277.56,277.79,11600.0
2008-08-28 15:15:00,277.82,277.98,277.04,277.3,19600.0,277.82,277.98,277.04,277.3,19600.0
2008-08-28 15:20:00,277.24,277.29,276.42,276.91,14800.0,277.24,277.29,276.42,276.91,14800.0
2008-08-28 15:25:00,277.08,277.4,276.93,277.13,12700.0,277.08,277.4,276.93,277.13,12700.0
2008-08-28 15:30:00,277.15,277.73,276.83,277.73,9300.0,277.15,277.73,276.83,277.73,9300.0
2008-08-28 15:35:00,277.53,277.6,277.08,277.33,15200.0,277.53,277.6,277.08,277.33,15200.0
2008-08-28 15:40:00,277.25,277.5,277.0,277.32,17100.0,277.25,277.5,277.0,277.32,17100.0
2008-08-28 15:45:00,277.34,278.0,277.32,277.58,26000.0,277.34,278.0,277.32,277.58,26000.0
2008-08-28 15:50:00,277.72,277.87,277.38,277.77,18800.0,277.72,277.87,277.38,277.77,18800.0
2008-08-28 15:55:00,277.74,278.0,277.37,278.0,39700.0,277.74,278.0,277.37,278.0,39700.0
2008-08-29 09:30:00,276.94,277.5,275.49,277.26,16700.0,276.94,277.5,275.49,277.26,16700.0
2008-08-29 09:35:00,277.47,279.8,277.3,279.67,36200.0,277.47,279.8,277.3,279.67,36200.0
2008-08-29 09:40:00,279.75,280.0,279.15,279.54,38700.0,279.75,280.0,279.15,279.54,38700.0
2008-08-29 09:45:00,279.72,279.95,278.89,278.9,20400.0,279.72,279.95,278.89,278.9,20400.0
2008-08-29 09:50:00,278.96,280.0,278.88,280.0,21600.0,278.96,280.0,278.88,280.0,21600.0
2008-08-29 09:55:00,280.09,281.46,280.0,280.86,48700.0,280.09,281.46,280.0,280.86,48700.0
2008-08-29 10:00:00,280.77,281.84,280.77,281.35,30300.0,280.77,281.84,280.77,281.35,30300.0
2008-08-29 10:05:00,281.5,281.87,281.0,281.8,38100.0,281.5,281.87,281.0,281.8,38100.0
2008-08-29 10:10:00,281.6,282.55,281.6,282.25,43000.0,281.6,282.55,281.6,282.25,43000.0
2008-08-29 10:15:00,282.27,282.95,281.93,282.54,34600.0,282.27,282.95,281.93,282.54,34600.0
2008-08-29 10:20:00,282.51,283.28,282.31,283.05,47600.0,282.51,283.28,282.31,283.05,47600.0
2008-08-29 10:25:00,283.2,283.45,282.12,282.12,39500.0,283.2,283.45,282.12,282.12,39500.0
2008-08-29 10:30:00,282.47,282.47,281.46,281.46,29000.0,282.47,282.47,281.46,281.46,29000.0
2008-08-29 10:35:00,281.46,281.68,280.19,280.28,33000.0,281.46,281.68,280.19,280.28,33000.0
2008-08-29 10:40:00,280.28,280.72,280.28,280.6,14200.0,280.28,280.72,280.28,280.6,14200.0
2008-08-29 10:45:00,280.67,281.48,280.6,281.21,10800.0,280.67,281.48,280.6,281.21,10800.0
2008-08-29 10:50:00,281.48,281.5,281.19,281.5,6700.0,281.48,281.5,281.19,281.5,6700.0
2008-08-29 10:55:00,281.48,281.94,281.26,281.85,7100.0,281.48,281.94,281.26,281.85,7100.0
2008-08-29 11:00:00,281.75,281.75,280.76,280.76,11100.0,281.75,281.75,280.76,280.76,11100.0
2008-08-29 11:05:00,280.76,281.13,280.76,280.78,13400.0,280.76,281.13,280.76,280.78,13400.0
2008-08-29 11:10:00,280.78,281.02,280.75,280.75,4900.0,280.78,281.02,280.75,280.75,4900.0
2008-08-29 11:15:00,280.61,280.78,280.26,280.78,2000.0,280.61,280.78,280.26,280.78,2000.0
2008-08-29 11:20:00,280.45,280.48,279.67,279.84,13800.0,280.45,280.48,279.67,279.84,13800.0
2008-08-29 11:25:00,279.61,279.61,278.28,278.48,29200.0,279.61,279.61,278.28,278.48,29200.0
2008-08-29 11:30:00,278.42,278.85,278.32,278.66,8500.0,278.42,278.85,278.32,278.66,8500.0
2008-08-29 11:35:00,278.58,279.28,278.58,279.0,4500.0,278.58,279.28,278.58,279.0,4500.0
2008-08-29 11:40:00,279.3,279.63,278.59,278.63,14700.0,279.3,279.63,278.59,278.63,14700.0
2008-08-29 11:45:00,278.61,278.87,278.43,278.55,8300.0,278.61,278.87,278.43,278.55,8300.0
2008-08-29 11:50:00,278.79,279.0,278.37,278.71,8600.0,278.79,279.0,278.37,278.71,8600.0
2008-08-29 11:55:00,278.88,279.18,278.76,278.88,6300.0,278.88,279.18,278.76,278.88,6300.0
2008-08-29 12:00:00,278.9,279.83,278.9,279.75,10800.0,278.9,279.83,278.9,279.75,10800.0
2008-08-29 12:05:00,279.8,279.82,279.15,279.49,13800.0,279.8,279.82,279.15,279.49,13800.0
2008-08-29 12:10:00,279.48,279.82,279.11,279.17,7700.0,279.48,279.82,279.11,279.17,7700.0
2008-08-29 12:15:00,279.18,279.18,278.43,278.67,11200.0,279.18,279.18,278.43,278.67,11200.0
2008-08-29 12:20:00,278.6,278.95,278.34,278.42,4900.0,278.6,278.95,278.34,278.42,4900.0
2008-08-29 12:25:00,278.64,279.28,278.62,279.03,10100.0,278.64,279.28,278.62,279.03,10100.0
2008-08-29 12:30:00,278.92,279.67,278.92,279.65,3100.0,278.92,279.67,278.92,279.65,3100.0
2008-08-29 12:35:00,279.46,279.7,279.17,279.17,2200.0,279.46,279.7,279.17,279.17,2200.0
2008-08-29 12:40:00,279.16,279.27,279.01,279.22,4100.0,279.16,279.27,279.01,279.22,4100.0
2008-08-29 12:45:00,278.99,279.0,278.96,279.0,600.0,278.99,279.0,278.96,279.0,600.0
2008-08-29 12:50:00,279.03,279.19,278.74,279.19,3100.0,279.03,279.19,278.74,279.19,3100.0
2008-08-29 12:55:00,279.27,279.4,279.14,279.38,2100.0,279.27,279.4,279.14,279.38,2100.0
2008-08-29 13:00:00,279.5,280.0,279.5,279.73,11900.0,279.5,280.0,279.5,279.73,11900.0
2008-08-29 13:05:00,279.7,279.75,279.5,279.6,3500.0,279.7,279.75,279.5,279.6,3500.0
2008-08-29 13:10:00,279.73,279.82,278.86,278.86,9000.0,279.73,279.82,278.86,278.86,9000.0
2008-08-29 13:15:00,278.83,279.38,278.83,279.38,4900.0,278.83,279.38,278.83,279.38,4900.0
2008-08-29 13:20:00,279.4,279.88,279.25,279.7,5800.0,279.4,279.88,279.25,279.7,5800.0
2008-08-29 13:25:00,279.7,279.84,279.48,279.55,2800.0,279.7,279.84,279.48,279.55,2800.0
2008-08-29 13:30:00,279.69,279.7,279.16,279.16,3600.0,279.69,279.7,279.16,279.16,3600.0
2008-08-29 13:35:00,279.08,279.19,278.46,278.74,8700.0,279.08,279.19,278.46,278.74,8700.0
2008-08-29 13:40:00,278.44,279.21,278.44,279.1,5500.0,278.44,279.21,278.44,279.1,5500.0
2008-08-29 13:45:00,279.12,279.29,279.05,279.15,1700.0,279.12,279.29,279.05,279.15,1700.0
2008-08-29 13:50:00,279.16,279.35,279.02,279.08,3800.0,279.16,279.35,279.02,279.08,3800.0
2008-08-29 13:55:00,279.19,279.19,278.72,278.91,4700.0,279.19,279.19,278.72,278.91,4700.0
2008-08-29 14:00:00,278.71,279.0,278.71,278.86,1700.0,278.71,279.0,278.71,278.86,1700.0
2008-08-29 14:05:00,278.81,279.59,278.55,279.49,7400.0,278.81,279.59,278.55,279.49,7400.0
2008-08-29 14:10:00,279.4,279.6,279.11,279.39,6400.0,279.4,279.6,279.11,279.39,6400.0
2008-08-29 14:15:00,279.09,279.2,278.77,278.89,4600.0,279.09,279.2,278.77,278.89,4600.0
2008-08-29 14:20:00,278.8,279.41,278.8,279.29,6100.0,278.8,279.41,278.8,279.29,6100.0
2008-08-29 14:25:00,279.35,279.35,278.72,278.8,2400.0,279.35,279.35,278.72,278.8,2400.0
2008-08-29 14:30:00,278.9,278.9,277.01,277.49,38400.0,278.9,278.9,277.01,277.49,38400.0
2008-08-29 14:35:00,277.22,277.43,276.95,276.99,9900.0,277.22,277.43,276.95,276.99,9900.0
2008-08-29 14:40:00,277.1,277.33,277.06,277.23,8100.0,277.1,277.33,277.06,277.23,8100.0
2008-08-29 14:45:00,277.2,277.25,276.35,276.78,8900.0,277.2,277.25,276.35,276.78,8900.0
2008-08-29 14:50:00,276.55,277.1,276.54,277.1,6600.0,276.55,277.1,276.54,277.1,6600.0
2008-08-29 14:55:00,277.18,277.67,277.02,277.23,17200.0,277.18,277.67,277.02,277.23,17200.0
2008-08-29 15:00:00,277.3,277.66,277.09,277.09,7400.0,277.3,277.66,277.09,277.09,7400.0
2008-08-29 15:05:00,277.11,277.11,276.68,276.68,6900.0,277.11,277.11,276.68,276.68,6900.0
2008-08-29 15:10:00,276.65,276.65,276.0,276.02,12900.0,276.65,276.65,276.0,276.02,12900.0
2008-08-29 15:15:00,276.16,276.38,275.83,276.09,9300.0,276.16,276.38,275.83,276.09,9300.0
2008-08-29 15:20:00,276.08,276.49,275.92,276.18,8700.0,276.08,276.49,275.92,276.18,8700.0
2008-08-29 15:25:00,276.18,276.47,275.8,276.22,10300.0,276.18,276.47,275.8,276.22,10300.0
2008-08-29 15:30:00,276.17,276.5,276.17,276.23,6400.0,276.17,276.5,276.17,276.23,6400.0
2008-08-29 15:35:00,276.5,277.1,276.49,276.9,11600.0,276.5,277.1,276.49,276.9,11600.0
2008-08-29 15:40:00,277.0,277.2,276.44,276.44,16000.0,277.0,277.2,276.44,276.44,16000.0
2008-08-29 15:45:00,276.59,276.68,276.17,276.62,13200.0,276.59,276.68,276.17,276.62,13200.0
2008-08-29 15:50:00,276.45,276.65,276.18,276.39,11100.0,276.45,276.65,276.18,276.39,11100.0
2008-08-29 15:55:00,276.27,276.5,276.0,276.45,37800.0,276.27,276.5,276.0,276.45,37800.0
2008-09-02 09:30:00,270.4,271.48,264.39,268.05,174400.0,270.4,271.48,264.39,268.05,174400.0
2008-09-02 09:35:00,268.01,268.15,265.5,265.98,109400.0,268.01,268.15,265.5,265.98,109400.0
2008-09-02 09:40:00,265.76,265.76,262.0,264.26,103200.0,265.76,265.76,262.0,264.26,103200.0
2008-09-02 09:45:00,264.49,264.78,263.4,264.32,52700.0,264.49,264.78,263.4,264.32,52700.0
2008-09-02 09:50:00,264.26,264.52,263.52,264.3,43700.0,264.26,264.52,263.52,264.3,43700.0
2008-09-02 09:55:00,264.37,264.98,263.84,263.95,39400.0,264.37,264.98,263.84,263.95,39400.0
2008-09-02 10:00:00,264.07,264.81,262.24,262.9,86800.0,264.07,264.81,262.24,262.9,86800.0
2008-09-02 10:05:00,262.75,263.77,262.57,263.57,46500.0,262.75,263.77,262.57,263.57,46500.0
2008-09-02 10:10:00,263.57,263.72,262.75,263.24,38700.0,263.57,263.72,262.75,263.24,38700.0
2008-09-02 10:15:00,263.14,263.14,261.75,262.31,51000.0,263.14,263.14,261.75,262.31,51000.0
2008-09-02 10:20:00,262.24,262.29,260.35,260.36,83200.0,262.24,262.29,260.35,260.36,83200.0
2008-09-02 10:25:00,260.57,261.6,260.11,261.57,42800.0,260.57,261.6,260.11,261.57,42800.0
2008-09-02 10:30:00,261.6,261.93,261.14,261.32,41600.0,261.6,261.93,261.14,261.32,41600.0
2008-09-02 10:35:00,261.32,261.55,260.3,261.13,65600.0,261.32,261.55,260.3,261.13,65600.0
2008-09-02 10:40:00,261.02,261.84,260.54,261.13,40700.0,261.02,261.84,260.54,261.13,40700.0
2008-09-02 10:45:00,261.1,261.71,260.6,260.61,32100.0,261.1,261.71,260.6,260.61,32100.0
2008-09-02 10:50:00,260.61,261.1,260.0,261.04,64300.0,260.61,261.1,260.0,261.04,64300.0
2008-09-02 10:55:00,261.02,261.02,259.6,260.18,39300.0,261.02,261.02,259.6,260.18,39300.0
2008-09-02 11:00:00,260.09,260.28,258.26,258.32,54400.0,260.09,260.28,258.26,258.32,54400.0
2008-09-02 11:05:00,258.31,259.78,258.14,259.33,76900.0,258.31,259.78,258.14,259.33,76900.0
2008-09-02 11:10:00,259.33,260.84,258.82,260.5,49000.0,259.33,260.84,258.82,260.5,49000.0
2008-09-02 11:15:00,260.74,260.78,259.85,260.11,18100.0,260.74,260.78,259.85,260.11,18100.0
2008-09-02 11:20:00,260.3,260.5,259.67,259.93,14400.0,260.3,260.5,259.67,259.93,14400.0
2008-09-02 11:25:00,259.75,260.05,259.43,259.6,12900.0,259.75,260.05,259.43,259.6,12900.0
2008-09-02 11:30:00,259.61,259.87,259.19,259.73,20200.0,259.61,259.87,259.19,259.73,20200.0
2008-09-02 11:35:00,259.87,260.04,259.31,259.64,15200.0,259.87,260.04,259.31,259.64,15200.0
2008-09-02 11:40:00,259.61,259.68,259.25,259.5,12300.0,259.61,259.68,259.25,259.5,12300.0
2008-09-02 11:45:00,259.5,259.54,258.89,259.13,17300.0,259.5,259.54,258.89,259.13,17300.0
2008-09-02 11:50:00,259.14,259.53,258.48,258.62,25400.0,259.14,259.53,258.48,258.62,25400.0
2008-09-02 11:55:00,258.55,259.85,258.41,259.85,16900.0,258.55,259.85,258.41,259.85,16900.0
2008-09-02 12:00:00,259.83,260.55,259.48,259.81,26100.0,259.83,260.55,259.48,259.81,26100.0
2008-09-02 12:05:00,259.76,260.16,259.29,259.42,22600.0,259.76,260.16,259.29,259.42,22600.0
2008-09-02 12:10:00,259.33,259.34,258.82,259.32,7900.0,259.33,259.34,258.82,259.32,7900.0
2008-09-02 12:15:00,259.32,259.86,259.2,259.58,10100.0,259.32,259.86,259.2,259.58,10100.0
2008-09-02 12:20:00,259.53,259.8,259.18,259.36,8100.0,259.53,259.8,259.18,259.36,8100.0
2008-09-02 12:25:00,259.45,259.47,258.23,258.67,19300.0,259.45,259.47,258.23,258.67,19300.0
2008-09-02 12:30:00,258.67,259.25,258.66,258.74,12500.0,258.67,259.25,258.66,258.74,12500.0
2008-09-02 12:35:00,258.74,258.91,258.15,258.32,18600.0,258.74,258.91,258.15,258.32,18600.0
2008-09-02 12:40:00,258.32,259.21,258.0,258.96,17500.0,258.32,259.21,258.0,258.96,17500.0
2008-09-02 12:45:00,258.93,259.04,258.44,258.87,11000.0,258.93,259.04,258.44,258.87,11000.0
2008-09-02 12:50:00,258.8,259.59,258.78,259.42,18200.0,258.8,259.59,258.78,259.42,18200.0
2008-09-02 12:55:00,259.3,259.4,258.68,259.28,8000.0,259.3,259.4,258.68,259.28,8000.0
2008-09-02 13:00:00,259.11,260.43,259.07,260.43,13100.0,259.11,260.43,259.07,260.43,13100.0
2008-09-02 13:05:00,260.26,260.64,260.01,260.21,18100.0,260.26,260.64,260.01,260.21,18100.0
2008-09-02 13:10:00,260.12,260.6,259.86,260.6,18300.0,260.12,260.6,259.86,260.6,18300.0
2008-09-02 13:15:00,260.6,261.27,260.6,260.69,23600.0,260.6,261.27,260.6,260.69,23600.0
2008-09-02 13:20:00,260.92,261.1,260.47,260.93,11200.0,260.92,261.1,260.47,260.93,11200.0
2008-09-02 13:25:00,260.98,261.65,260.9,261.65,19000.0,260.98,261.65,260.9,261.65,19000.0
2008-09-02 13:30:00,261.58,261.86,261.2,261.7,16600.0,261.58,261.86,261.2,261.7,16600.0
2008-09-02 13:35:00,261.73,261.95,260.74,260.75,22900.0,261.73,261.95,260.74,260.75,22900.0
2008-09-02 13:40:00,260.7,261.28,260.43,260.74,11200.0,260.7,261.28,260.43,260.74,11200.0
2008-09-02 13:45:00,260.81,261.19,260.54,260.79,12700.0,260.81,261.19,260.54,260.79,12700.0
2008-09-02 13:50:00,260.63,260.95,260.5,260.81,17000.0,260.63,260.95,260.5,260.81,17000.0
2008-09-02 13:55:00,260.76,261.45,260.5,261.31,23300.0,260.76,261.45,260.5,261.31,23300.0
2008-09-02 14:00:00,261.26,261.44,260.92,261.0,12200.0,261.26,261.44,260.92,261.0,12200.0
2008-09-02 14:05:00,261.13,261.37,261.01,261.03,13100.0,261.13,261.37,261.01,261.03,13100.0
2008-09-02 14:10:00,260.95,261.24,260.73,261.16,17000.0,260.95,261.24,260.73,261.16,17000.0
2008-09-02 14:15:00,261.02,261.16,259.51,259.66,28000.0,261.02,261.16,259.51,259.66,28000.0
2008-09-02 14:20:00,259.54,260.0,259.5,259.7,15600.0,259.54,260.0,259.5,259.7,15600.0
2008-09-02 14:25:00,259.7,260.5,259.55,260.48,18700.0,259.7,260.5,259.55,260.48,18700.0
2008-09-02 14:30:00,260.35,260.5,260.15,260.36,7000.0,260.35,260.5,260.15,260.36,7000.0
2008-09-02 14:35:00,260.15,260.55,260.0,260.31,9100.0,260.15,260.55,260.0,260.31,9100.0
2008-09-02 14:40:00,260.33,260.68,260.06,260.13,13100.0,260.33,260.68,260.06,260.13,13100.0
2008-09-02 14:45:00,260.24,260.3,259.55,259.76,21100.0,260.24,260.3,259.55,259.76,21100.0
2008-09-02 14:50:00,259.64,259.66,258.84,259.17,13400.0,259.64,259.66,258.84,259.17,13400.0
2008-09-02 14:55:00,259.21,259.9,259.04,259.68,15900.0,259.21,259.9,259.04,259.68,15900.0
2008-09-02 15:00:00,259.53,260.11,259.39,259.44,14900.0,259.53,260.11,259.39,259.44,14900.0
2008-09-02 15:05:00,259.57,259.97,259.46,259.46,10000.0,259.57,259.97,259.46,259.46,10000.0
2008-09-02 15:10:00,259.64,260.66,259.56,260.49,20800.0,259.64,260.66,259.56,260.49,20800.0
2008-09-02 15:15:00,260.45,260.96,260.45,260.73,15100.0,260.45,260.96,260.45,260.73,15100.0
2008-09-02 15:20:00,260.79,260.98,260.4,260.46,17900.0,260.79,260.98,260.4,260.46,17900.0
2008-09-02 15:25:00,260.56,260.91,260.05,260.79,14600.0,260.56,260.91,260.05,260.79,14600.0
2008-09-02 15:30:00,260.89,260.89,260.24,260.69,16600.0,260.89,260.89,260.24,260.69,16600.0
2008-09-02 15:35:00,260.55,261.34,260.55,261.14,18400.0,260.55,261.34,260.55,261.14,18400.0
2008-09-02 15:40:00,261.14,261.14,260.39,260.4,17300.0,261.14,261.14,260.39,260.4,17300.0
2008-09-02 15:45:00,260.26,260.54,260.0,260.21,33600.0,260.26,260.54,260.0,260.21,33600.0
2008-09-02 15:50:00,260.22,260.42,259.74,260.12,35900.0,260.22,260.42,259.74,260.12,35900.0
2008-09-02 15:55:00,260.18,260.75,260.05,260.33,30300.0,260.18,260.75,260.05,260.33,30300.0
2008-09-03 09:30:00,260.26,261.69,257.0,260.35,78200.0,260.26,261.69,257.0,260.35,78200.0
2008-09-03 09:35:00,260.17,260.31,257.25,257.56,58100.0,260.17,260.31,257.25,257.56,58100.0
2008-09-03 09:40:00,257.45,258.89,256.4,258.4,47700.0,257.45,258.89,256.4,258.4,47700.0
2008-09-03 09:45:00,258.58,259.79,257.24,258.34,55100.0,258.58,259.79,257.24,258.34,55100.0
2008-09-03 09:50:00,258.15,260.14,258.15,259.32,28600.0,258.15,260.14,258.15,259.32,28600.0
2008-09-03 09:55:00,259.0,261.75,258.75,261.37,36700.0,259.0,261.75,258.75,261.37,36700.0
2008-09-03 10:00:00,261.3,261.61,260.4,260.71,29300.0,261.3,261.61,260.4,260.71,29300.0
2008-09-03 10:05:00,260.46,260.92,258.26,258.83,25900.0,260.46,260.92,258.26,258.83,25900.0
2008-09-03 10:10:00,258.85,258.96,257.7,258.5,28700.0,258.85,258.96,257.7,258.5,28700.0
2008-09-03 10:15:00,258.32,258.49,255.91,256.96,56500.0,258.32,258.49,255.91,256.96,56500.0
2008-09-03 10:20:00,256.67,256.95,255.21,256.26,60400.0,256.67,256.95,255.21,256.26,60400.0
2008-09-03 10:25:00,256.23,256.44,255.65,255.95,24000.0,256.23,256.44,255.65,255.95,24000.0
2008-09-03 10:30:00,256.01,257.44,255.95,257.29,32300.0,256.01,257.44,255.95,257.29,32300.0
2008-09-03 10:35:00,257.33,257.42,255.27,255.67,32000.0,257.33,257.42,255.27,255.67,32000.0
2008-09-03 10:40:00,255.74,255.92,255.39,255.53,18600.0,255.74,255.92,255.39,255.53,18600.0
2008-09-03 10:45:00,255.72,255.96,255.0,255.21,24100.0,255.72,255.96,255.0,255.21,24100.0
2008-09-03 10:50:00,255.21,255.27,252.54,252.8,73000.0,255.21,255.27,252.54,252.8,73000.0
2008-09-03 10:55:00,252.7,253.27,250.87,251.14,65300.0,252.7,253.27,250.87,251.14,65300.0
2008-09-03 11:00:00,251.02,252.57,250.73,252.45,46900.0,251.02,252.57,250.73,252.45,46900.0
2008-09-03 11:05:00,252.45,252.46,251.4,251.8,43800.0,252.45,252.46,251.4,251.8,43800.0
2008-09-03 11:10:00,251.73,251.88,250.01,250.3,58900.0,251.73,251.88,250.01,250.3,58900.0
2008-09-03 11:15:00,250.3,250.66,249.0,249.75,100600.0,250.3,250.66,249.0,249.75,100600.0
2008-09-03 11:20:00,249.72,250.02,248.43,248.5,45400.0,249.72,250.02,248.43,248.5,45400.0
2008-09-03 11:25:00,248.5,248.98,248.31,248.79,42900.0,248.5,248.98,248.31,248.79,42900.0
2008-09-03 11:30:00,248.61,249.35,248.34,248.77,61800.0,248.61,249.35,248.34,248.77,61800.0
2008-09-03 11:35:00,248.76,248.79,247.85,247.86,42300.0,248.76,248.79,247.85,247.86,42300.0
2008-09-03 11:40:00,247.93,247.98,245.35,245.99,110700.0,247.93,247.98,245.35,245.99,110700.0
2008-09-03 11:45:00,245.86,246.63,245.6,246.5,55400.0,245.86,246.63,245.6,246.5,55400.0
2008-09-03 11:50:00,246.5,246.85,246.0,246.7,37500.0,246.5,246.85,246.0,246.7,37500.0
2008-09-03 11:55:00,246.6,246.85,245.9,246.7,33000.0,246.6,246.85,245.9,246.7,33000.0
2008-09-03 12:00:00,246.75,247.6,246.3,247.16,54300.0,246.75,247.6,246.3,247.16,54300.0
2008-09-03 12:05:00,247.24,247.88,247.01,247.45,39100.0,247.24,247.88,247.01,247.45,39100.0
2008-09-03 12:10:00,247.4,247.63,246.49,246.82,21500.0,247.4,247.63,246.49,246.82,21500.0
2008-09-03 12:15:00,246.85,247.6,246.64,246.74,18700.0,246.85,247.6,246.64,246.74,18700.0
2008-09-03 12:20:00,246.87,246.92,245.75,245.97,26100.0,246.87,246.92,245.75,245.97,26100.0
2008-09-03 12:25:00,245.68,247.05,245.6,247.05,23800.0,245.68,247.05,245.6,247.05,23800.0
2008-09-03 12:30:00,247.09,247.32,246.75,247.32,7700.0,247.09,247.32,246.75,247.32,7700.0
2008-09-03 12:35:00,247.15,247.6,246.0,246.98,31700.0,247.15,247.6,246.0,246.98,31700.0
2008-09-03 12:40:00,247.07,248.0,246.99,247.73,19300.0,247.07,248.0,246.99,247.73,19300.0
2008-09-03 12:45:00,247.74,247.93,247.5,247.74,28400.0,247.74,247.93,247.5,247.74,28400.0
2008-09-03 12:50:00,247.7,247.86,247.55,247.86,25300.0,247.7,247.86,247.55,247.86,25300.0
2008-09-03 12:55:00,247.77,247.89,247.47,247.8,19900.0,247.77,247.89,247.47,247.8,19900.0
2008-09-03 13:00:00,247.7,249.0,247.7,248.91,33200.0,247.7,249.0,247.7,248.91,33200.0
2008-09-03 13:05:00,248.88,249.55,248.61,249.39,25300.0,248.88,249.55,248.61,249.39,25300.0
2008-09-03 13:10:00,249.43,249.59,248.7,249.23,16900.0,249.43,249.59,248.7,249.23,16900.0
2008-09-03 13:15:00,249.15,249.87,249.02,249.75,19400.0,249.15,249.87,249.02,249.75,19400.0
2008-09-03 13:20:00,249.69,249.92,249.23,249.39,18500.0,249.69,249.92,249.23,249.39,18500.0
2008-09-03 13:25:00,249.42,249.5,248.42,248.92,21000.0,249.42,249.5,248.42,248.92,21000.0
2008-09-03 13:30:00,248.9,248.9,248.28,248.65,18700.0,248.9,248.9,248.28,248.65,18700.0
2008-09-03 13:35:00,248.69,249.75,248.69,249.63,18100.0,248.69,249.75,248.69,249.63,18100.0
2008-09-03 13:40:00,249.66,249.67,249.1,249.18,14900.0,249.66,249.67,249.1,249.18,14900.0
2008-09-03 13:45:00,249.1,250.29,248.82,250.11,23100.0,249.1,250.29,248.82,250.11,23100.0
2008-09-03 13:50:00,250.13,250.42,249.8,250.4,13100.0,250.13,250.42,249.8,250.4,13100.0
2008-09-03 13:55:00,250.27,251.1,250.18,250.99,22400.0,250.27,251.1,250.18,250.99,22400.0
2008-09-03 14:00:00,250.85,250.85,249.71,250.22,20500.0,250.85,250.85,249.71,250.22,20500.0
2008-09-03 14:05:00,250.21,250.43,249.75,249.87,25100.0,250.21,250.43,249.75,249.87,25100.0
2008-09-03 14:10:00,249.77,249.88,248.75,249.01,25600.0,249.77,249.88,248.75,249.01,25600.0
2008-09-03 14:15:00,249.0,249.37,248.78,248.85,12600.0,249.0,249.37,248.78,248.85,12600.0
2008-09-03 14:20:00,248.86,249.0,248.45,248.83,13400.0,248.86,249.0,248.45,248.83,13400.0
2008-09-03 14:25:00,248.99,250.8,248.98,249.7,26200.0,248.99,250.8,248.98,249.7,26200.0
2008-09-03 14:30:00,249.82,249.88,249.5,249.52,11000.0,249.82,249.88,249.5,249.52,11000.0
2008-09-03 14:35:00,249.43,249.55,249.0,249.33,7400.0,249.43,249.55,249.0,249.33,7400.0
2008-09-03 14:40:00,249.55,249.84,249.3,249.55,8400.0,249.55,249.84,249.3,249.55,8400.0
2008-09-03 14:45:00,249.46,249.64,248.89,248.89,14500.0,249.46,249.64,248.89,248.89,14500.0
2008-09-03 14:50:00,248.89,249.08,247.87,247.95,20100.0,248.89,249.08,247.87,247.95,20100.0
2008-09-03 14:55:00,247.95,248.3,247.42,247.81,21700.0,247.95,248.3,247.42,247.81,21700.0
2008-09-03 15:00:00,247.81,248.74,247.81,248.52,55300.0,247.81,248.74,247.81,248.52,55300.0
2008-09-03 15:05:00,248.57,248.57,247.9,248.14,9700.0,248.57,248.57,247.9,248.14,9700.0
2008-09-03 15:10:00,247.93,248.41,247.75,248.09,15500.0,247.93,248.41,247.75,248.09,15500.0
2008-09-03 15:15:00,248.05,248.05,246.33,246.33,18500.0,248.05,248.05,246.33,246.33,18500.0
2008-09-03 15:20:00,246.4,247.85,246.4,247.11,31300.0,246.4,247.85,246.4,247.11,31300.0
2008-09-03 15:25:00,247.04,247.73,247.01,247.2,15300.0,247.04,247.73,247.01,247.2,15300.0
2008-09-03 15:30:00,247.02,247.02,246.52,246.85,13400.0,247.02,247.02,246.52,246.85,13400.0
2008-09-03 15:35:00,246.9,248.2,246.63,247.99,30300.0,246.9,248.2,246.63,247.99,30300.0
2008-09-03 15:40:00,248.02,248.17,247.51,247.56,20100.0,248.02,248.17,247.51,247.56,20100.0
2008-09-03 15:45:00,247.62,247.67,246.65,247.25,43000.0,247.62,247.67,246.65,247.25,43000.0
2008-09-03 15:50:00,247.03,247.76,246.41,247.68,50200.0,247.03,247.76,246.41,247.68,50200.0
2008-09-03 15:55:00,247.55,247.78,247.04,247.14,57000.0,247.55,247.78,247.04,247.14,57000.0
2008-09-04 09:30:00,247.95,250.7,245.72,249.0,92300.0,247.95,250.7,245.72,249.0,92300.0
2008-09-04 09:35:00,248.34,253.25,247.79,253.21,99000.0,248.34,253.25,247.79,253.21,99000.0
2008-09-04 09:40:00,253.21,255.17,253.0,253.05,154900.0,253.21,255.17,253.0,253.05,154900.0
2008-09-04 09:45:00,253.2,253.71,251.42,251.42,55600.0,253.2,253.71,251.42,251.42,55600.0
2008-09-04 09:50:00,251.42,252.01,249.52,250.2,72900.0,251.42,252.01,249.52,250.2,72900.0
2008-09-04 09:55:00,250.37,251.35,250.1,250.33,37700.0,250.37,251.35,250.1,250.33,37700.0
2008-09-04 10:00:00,250.66,253.27,250.33,253.26,54700.0,250.66,253.27,250.33,253.26,54700.0
2008-09-04 10:05:00,253.26,253.45,251.86,252.02,47400.0,253.26,253.45,251.86,252.02,47400.0
2008-09-04 10:10:00,252.0,252.87,251.4,251.96,38300.0,252.0,252.87,251.4,251.96,38300.0
2008-09-04 10:15:00,251.9,252.36,251.05,251.05,41200.0,251.9,252.36,251.05,251.05,41200.0
2008-09-04 10:20:00,251.29,251.29,249.63,249.85,42400.0,251.29,251.29,249.63,249.85,42400.0
2008-09-04 10:25:00,249.94,250.05,248.5,249.63,36300.0,249.94,250.05,248.5,249.63,36300.0
2008-09-04 10:30:00,249.7,249.98,248.04,248.23,31800.0,249.7,249.98,248.04,248.23,31800.0
2008-09-04 10:35:00,248.23,248.46,247.2,248.2,34400.0,248.23,248.46,247.2,248.2,34400.0
2008-09-04 10:40:00,248.03,248.71,247.35,247.95,33500.0,248.03,248.71,247.35,247.95,33500.0
2008-09-04 10:45:00,248.13,248.26,246.57,246.88,19200.0,248.13,248.26,246.57,246.88,19200.0
2008-09-04 10:50:00,246.83,248.38,246.27,247.23,31100.0,246.83,248.38,246.27,247.23,31100.0
2008-09-04 10:55:00,247.5,249.48,247.12,249.0,21400.0,247.5,249.48,247.12,249.0,21400.0
2008-09-04 11:00:00,248.82,249.28,248.52,248.52,19400.0,248.82,249.28,248.52,248.52,19400.0
2008-09-04 11:05:00,248.51,248.52,247.3,247.68,19800.0,248.51,248.52,247.3,247.68,19800.0
2008-09-04 11:10:00,247.7,248.71,247.7,247.91,16300.0,247.7,248.71,247.7,247.91,16300.0
2008-09-04 11:15:00,247.84,247.84,245.2,245.51,53100.0,247.84,247.84,245.2,245.51,53100.0
2008-09-04 11:20:00,245.75,245.75,242.71,243.5,79900.0,245.75,245.75,242.71,243.5,79900.0
2008-09-04 11:25:00,243.5,243.89,240.81,240.81,84600.0,243.5,243.89,240.81,240.81,84600.0
2008-09-04 11:30:00,240.85,241.17,240.0,240.55,88500.0,240.85,241.17,240.0,240.55,88500.0
2008-09-04 11:35:00,240.77,241.5,239.8,240.83,64400.0,240.77,241.5,239.8,240.83,64400.0
2008-09-04 11:40:00,240.83,243.0,240.83,242.79,41200.0,240.83,243.0,240.83,242.79,41200.0
2008-09-04 11:45:00,243.0,243.31,242.18,243.11,35400.0,243.0,243.31,242.18,243.11,35400.0
2008-09-04 11:50:00,243.14,243.58,241.73,241.77,26300.0,243.14,243.58,241.73,241.77,26300.0
2008-09-04 11:55:00,241.73,242.5,241.15,241.67,28400.0,241.73,242.5,241.15,241.67,28400.0
2008-09-04 12:00:00,241.8,242.84,241.75,242.84,52200.0,241.8,242.84,241.75,242.84,52200.0
2008-09-04 12:05:00,242.95,243.0,242.12,242.7,30600.0,242.95,243.0,242.12,242.7,30600.0
2008-09-04 12:10:00,242.6,243.54,242.6,243.06,27600.0,242.6,243.54,242.6,243.06,27600.0
2008-09-04 12:15:00,243.1,243.73,242.58,243.52,16600.0,243.1,243.73,242.58,243.52,16600.0
2008-09-04 12:20:00,243.67,244.31,242.57,242.57,33300.0,243.67,244.31,242.57,242.57,33300.0
2008-09-04 12:25:00,242.57,243.06,241.94,241.94,14900.0,242.57,243.06,241.94,241.94,14900.0
2008-09-04 12:30:00,242.0,242.6,241.71,241.92,9900.0,242.0,242.6,241.71,241.92,9900.0
2008-09-04 12:35:00,242.0,242.16,241.09,241.29,19400.0,242.0,242.16,241.09,241.29,19400.0
2008-09-04 12:40:00,241.35,241.48,240.8,241.0,17200.0,241.35,241.48,240.8,241.0,17200.0
2008-09-04 12:45:00,240.73,241.0,240.0,240.02,31000.0,240.73,241.0,240.0,240.02,31000.0
2008-09-04 12:50:00,240.02,240.47,239.62,240.0,46300.0,240.02,240.47,239.62,240.0,46300.0
2008-09-04 12:55:00,240.0,240.0,238.3,238.64,54200.0,240.0,240.0,238.3,238.64,54200.0
2008-09-04 13:00:00,238.77,238.77,237.3,237.71,50700.0,238.77,238.77,237.3,237.71,50700.0
2008-09-04 13:05:00,237.85,238.04,235.62,236.75,115500.0,237.85,238.04,235.62,236.75,115500.0
2008-09-04 13:10:00,236.91,237.03,235.47,235.81,52400.0,236.91,237.03,235.47,235.81,52400.0
2008-09-04 13:15:00,236.07,236.11,235.59,235.92,26100.0,236.07,236.11,235.59,235.92,26100.0
2008-09-04 13:20:00,236.0,236.08,235.32,235.62,18200.0,236.0,236.08,235.32,235.62,18200.0
2008-09-04 13:25:00,235.55,235.61,234.31,234.5,59300.0,235.55,235.61,234.31,234.5,59300.0
2008-09-04 13:30:00,234.61,235.99,234.05,235.94,46300.0,234.61,235.99,234.05,235.94,46300.0
2008-09-04 13:35:00,235.94,236.4,235.58,235.7,53400.0,235.94,236.4,235.58,235.7,53400.0
2008-09-04 13:40:00,235.71,235.97,234.69,234.88,22200.0,235.71,235.97,234.69,234.88,22200.0
2008-09-04 13:45:00,234.93,235.69,234.88,235.37,22500.0,234.93,235.69,234.88,235.37,22500.0
2008-09-04 13:50:00,235.4,235.79,235.22,235.56,16700.0,235.4,235.79,235.22,235.56,16700.0
2008-09-04 13:55:00,235.54,235.56,233.82,234.41,38100.0,235.54,235.56,233.82,234.41,38100.0
2008-09-04 14:00:00,234.65,235.81,234.65,235.77,21300.0,234.65,235.81,234.65,235.77,21300.0
2008-09-04 14:05:00,235.77,236.35,234.38,234.38,30800.0,235.77,236.35,234.38,234.38,30800.0
2008-09-04 14:10:00,234.39,235.35,234.32,234.57,18800.0,234.39,235.35,234.32,234.57,18800.0
2008-09-04 14:15:00,234.56,235.54,234.48,234.7,36200.0,234.56,235.54,234.48,234.7,36200.0
2008-09-04 14:20:00,234.84,235.21,234.22,234.61,27700.0,234.84,235.21,234.22,234.61,27700.0
2008-09-04 14:25:00,234.68,236.93,234.68,236.53,26700.0,234.68,236.93,234.68,236.53,26700.0
2008-09-04 14:30:00,236.31,236.45,235.0,235.25,18000.0,236.31,236.45,235.0,235.25,18000.0
2008-09-04 14:35:00,235.18,236.39,235.17,236.19,33100.0,235.18,236.39,235.17,236.19,33100.0
2008-09-04 14:40:00,236.39,237.41,236.19,237.08,31700.0,236.39,237.41,236.19,237.08,31700.0
2008-09-04 14:45:00,237.22,237.39,235.4,235.62,34300.0,237.22,237.39,235.4,235.62,34300.0
2008-09-04 14:50:00,235.71,235.72,234.25,234.81,23000.0,235.71,235.72,234.25,234.81,23000.0
2008-09-04 14:55:00,234.82,235.78,234.75,235.72,22000.0,234.82,235.78,234.75,235.72,22000.0
2008-09-04 15:00:00,235.71,236.6,235.46,236.37,49500.0,235.71,236.6,235.46,236.37,49500.0
2008-09-04 15:05:00,236.31,238.15,235.99,237.15,46400.0,236.31,238.15,235.99,237.15,46400.0
2008-09-04 15:10:00,237.2,238.48,236.81,238.46,33500.0,237.2,238.48,236.81,238.46,33500.0
2008-09-04 15:15:00,238.31,238.94,237.5,237.5,40000.0,238.31,238.94,237.5,237.5,40000.0
2008-09-04 15:20:00,237.4,237.4,236.0,237.11,26500.0,237.4,237.4,236.0,237.11,26500.0
2008-09-04 15:25:00,237.35,237.6,236.28,236.98,20800.0,237.35,237.6,236.28,236.98,20800.0
2008-09-04 15:30:00,236.77,238.25,236.7,238.09,36000.0,236.77,238.25,236.7,238.09,36000.0
2008-09-04 15:35:00,238.08,238.41,237.6,237.6,42300.0,238.08,238.41,237.6,237.6,42300.0
2008-09-04 15:40:00,237.6,238.3,237.53,237.99,45200.0,237.6,238.3,237.53,237.99,45200.0
2008-09-04 15:45:00,237.97,238.41,237.22,237.56,31400.0,237.97,238.41,237.22,237.56,31400.0
2008-09-04 15:50:00,237.53,237.88,236.4,236.98,51900.0,237.53,237.88,236.4,236.98,51900.0
2008-09-04 15:55:00,236.84,237.69,235.96,236.65,93300.0,236.84,237.69,235.96,236.65,93300.0
2008-09-05 09:30:00,231.99,231.99,228.68,229.74,164300.0,231.99,231.99,228.68,229.74,164300.0
2008-09-05 09:35:00,229.5,230.29,227.07,229.2,120100.0,229.5,230.29,227.07,229.2,120100.0
2008-09-05 09:40:00,229.2,229.95,226.53,226.98,94800.0,229.2,229.95,226.53,226.98,94800.0
2008-09-05 09:45:00,226.77,228.67,225.65,227.81,147400.0,226.77,228.67,225.65,227.81,147400.0
2008-09-05 09:50:00,227.79,231.75,227.7,231.75,124800.0,227.79,231.75,227.7,231.75,124800.0
2008-09-05 09:55:00,231.75,231.92,229.0,229.5,87400.0,231.75,231.92,229.0,229.5,87400.0
2008-09-05 10:00:00,229.59,229.6,228.13,228.99,65300.0,229.59,229.6,228.13,228.99,65300.0
2008-09-05 10:05:00,229.07,229.57,227.9,228.24,93400.0,229.07,229.57,227.9,228.24,93400.0
2008-09-05 10:10:00,228.24,228.39,225.9,226.61,111700.0,228.24,228.39,225.9,226.61,111700.0
2008-09-05 10:15:00,226.58,227.15,225.0,225.0,59300.0,226.58,227.15,225.0,225.0,59300.0
2008-09-05 10:20:00,225.0,225.95,222.8,223.48,154200.0,225.0,225.95,222.8,223.48,154200.0
2008-09-05 10:25:00,223.0,223.86,222.9,223.15,56400.0,223.0,223.86,222.9,223.15,56400.0
2008-09-05 10:30:00,223.15,224.26,222.5,223.05,52600.0,223.15,224.26,222.5,223.05,52600.0
2008-09-05 10:35:00,223.08,224.27,223.08,223.12,38100.0,223.08,224.27,223.08,223.12,38100.0
2008-09-05 10:40:00,223.37,223.92,222.7,223.76,26900.0,223.37,223.92,222.7,223.76,26900.0
2008-09-05 10:45:00,223.7,224.21,222.7,222.74,49700.0,223.7,224.21,222.7,222.74,49700.0
2008-09-05 10:50:00,222.75,223.17,220.59,221.4,115000.0,222.75,223.17,220.59,221.4,115000.0
2008-09-05 10:55:00,221.42,221.94,220.33,221.22,54900.0,221.42,221.94,220.33,221.22,54900.0
2008-09-05 11:00:00,221.55,222.2,221.0,221.85,45400.0,221.55,222.2,221.0,221.85,45400.0
2008-09-05 11:05:00,222.09,223.44,221.83,222.12,74300.0,222.09,223.44,221.83,222.12,74300.0
2008-09-05 11:10:00,222.09,222.47,219.68,219.68,87400.0,222.09,222.47,219.68,219.68,87400.0
2008-09-05 11:15:00,219.67,220.21,219.14,219.51,66000.0,219.67,220.21,219.14,219.51,66000.0
2008-09-05 11:20:00,219.31,220.85,219.02,220.24,64100.0,219.31,220.85,219.02,220.24,64100.0
2008-09-05 11:25:00,220.24,221.15,220.0,221.14,53200.0,220.24,221.15,220.0,221.14,53200.0
2008-09-05 11:30:00,221.0,222.65,221.0,222.32,58100.0,221.0,222.65,221.0,222.32,58100.0
2008-09-05 11:35:00,222.32,223.75,222.22,223.52,37000.0,222.32,223.75,222.22,223.52,37000.0
2008-09-05 11:40:00,223.34,224.43,222.4,222.96,46200.0,223.34,224.43,222.4,222.96,46200.0
2008-09-05 11:45:00,222.93,225.33,222.65,224.62,50300.0,222.93,225.33,222.65,224.62,50300.0
2008-09-05 11:50:00,224.42,226.93,224.22,226.73,62400.0,224.42,226.93,224.22,226.73,62400.0
2008-09-05 11:55:00,226.68,227.32,225.87,226.12,59000.0,226.68,227.32,225.87,226.12,59000.0
2008-09-05 12:00:00,226.05,227.32,226.0,226.77,54100.0,226.05,227.32,226.0,226.77,54100.0
2008-09-05 12:05:00,226.75,227.03,225.9,226.5,38400.0,226.75,227.03,225.9,226.5,38400.0
2008-09-05 12:10:00,226.33,226.48,225.73,226.17,45200.0,226.33,226.48,225.73,226.17,45200.0
2008-09-05 12:15:00,225.98,226.4,225.84,226.0,37200.0,225.98,226.4,225.84,226.0,37200.0
2008-09-05 12:20:00,226.02,226.27,225.0,225.74,38900.0,226.02,226.27,225.0,225.74,38900.0
2008-09-05 12:25:00,225.69,226.48,225.34,226.4,19000.0,225.69,226.48,225.34,226.4,19000.0
2008-09-05 12:30:00,226.5,229.66,226.5,228.07,53800.0,226.5,229.66,226.5,228.07,53800.0
2008-09-05 12:35:00,228.07,229.0,228.07,228.46,20600.0,228.07,229.0,228.07,228.46,20600.0
2008-09-05 12:40:00,228.41,228.68,227.37,227.53,18800.0,228.41,228.68,227.37,227.53,18800.0
2008-09-05 12:45:00,227.62,228.86,227.47,228.65,24900.0,227.62,228.86,227.47,228.65,24900.0
2008-09-05 12:50:00,228.78,229.89,227.94,229.25,35800.0,228.78,229.89,227.94,229.25,35800.0
2008-09-05 12:55:00,229.15,229.4,228.6,229.0,28900.0,229.15,229.4,228.6,229.0,28900.0
2008-09-05 13:00:00,228.77,229.2,228.6,228.7,14600.0,228.77,229.2,228.6,228.7,14600.0
2008-09-05 13:05:00,228.7,231.35,228.7,230.45,64600.0,228.7,231.35,228.7,230.45,64600.0
2008-09-05 13:10:00,230.51,233.55,230.24,233.3,87900.0,230.51,233.55,230.24,233.3,87900.0
2008-09-05 13:15:00,233.32,234.0,232.27,232.36,56500.0,233.32,234.0,232.27,232.36,56500.0
2008-09-05 13:20:00,232.4,232.53,230.97,231.08,42000.0,232.4,232.53,230.97,231.08,42000.0
2008-09-05 13:25:00,231.24,231.58,230.22,230.36,13300.0,231.24,231.58,230.22,230.36,13300.0
2008-09-05 13:30:00,230.32,231.79,229.45,231.6,26600.0,230.32,231.79,229.45,231.6,26600.0
2008-09-05 13:35:00,231.76,232.05,228.43,228.5,31900.0,231.76,232.05,228.43,228.5,31900.0
2008-09-05 13:40:00,228.65,229.37,228.18,229.1,31500.0,228.65,229.37,228.18,229.1,31500.0
2008-09-05 13:45:00,229.08,230.05,229.08,229.52,32000.0,229.08,230.05,229.08,229.52,32000.0
2008-09-05 13:50:00,229.74,230.0,229.29,229.29,19400.0,229.74,230.0,229.29,229.29,19400.0
2008-09-05 13:55:00,229.3,230.74,229.3,230.74,25500.0,229.3,230.74,229.3,230.74,25500.0
2008-09-05 14:00:00,230.43,231.94,230.33,231.87,30500.0,230.43,231.94,230.33,231.87,30500.0
2008-09-05 14:05:00,231.86,233.12,231.7,232.65,42000.0,231.86,233.12,231.7,232.65,42000.0
2008-09-05 14:10:00,232.6,233.53,232.44,233.4,43300.0,232.6,233.53,232.44,233.4,43300.0
2008-09-05 14:15:00,233.3,234.23,232.9,233.63,53300.0,233.3,234.23,232.9,233.63,53300.0
2008-09-05 14:20:00,233.77,235.18,232.6,233.09,75300.0,233.77,235.18,232.6,233.09,75300.0
2008-09-05 14:25:00,233.03,234.25,232.3,232.9,39500.0,233.03,234.25,232.3,232.9,39500.0
2008-09-05 14:30:00,232.89,234.15,232.63,233.11,52300.0,232.89,234.15,232.63,233.11,52300.0
2008-09-05 14:35:00,233.11,233.48,232.38,232.78,64900.0,233.11,233.48,232.38,232.78,64900.0
2008-09-05 14:40:00,232.95,235.04,232.28,235.04,123100.0,232.95,235.04,232.28,235.04,123100.0
2008-09-05 14:45:00,235.15,235.5,234.0,234.57,37300.0,235.15,235.5,234.0,234.57,37300.0
2008-09-05 14:50:00,234.42,235.07,233.64,234.46,35800.0,234.42,235.07,233.64,234.46,35800.0
2008-09-05 14:55:00,234.5,235.79,231.76,235.78,105400.0,234.5,235.79,231.76,235.78,105400.0
2008-09-05 15:00:00,235.5,235.79,234.45,234.74,25500.0,235.5,235.79,234.45,234.74,25500.0
2008-09-05 15:05:00,234.74,234.91,232.4,232.92,51500.0,234.74,234.91,232.4,232.92,51500.0
2008-09-05 15:10:00,232.92,234.05,232.0,233.32,34000.0,232.92,234.05,232.0,233.32,34000.0
2008-09-05 15:15:00,233.31,235.3,232.88,234.97,18000.0,233.31,235.3,232.88,234.97,18000.0
2008-09-05 15:20:00,234.97,235.41,233.91,234.27,14400.0,234.97,235.41,233.91,234.27,14400.0
2008-09-05 15:25:00,234.4,235.45,234.34,235.07,22300.0,234.4,235.45,234.34,235.07,22300.0
2008-09-05 15:30:00,235.07,236.71,235.03,236.51,47800.0,235.07,236.71,235.03,236.51,47800.0
2008-09-05 15:35:00,236.42,236.99,236.11,236.3,32600.0,236.42,236.99,236.11,236.3,32600.0
2008-09-05 15:40:00,236.27,236.69,234.64,236.53,35200.0,236.27,236.69,234.64,236.53,35200.0
2008-09-05 15:45:00,236.52,237.0,235.17,235.17,42000.0,236.52,237.0,235.17,235.17,42000.0
2008-09-05 15:50:00,235.18,236.8,235.17,236.29,31800.0,235.18,236.8,235.17,236.29,31800.0
2008-09-05 15:55:00,236.27,237.0,235.8,236.4,49200.0,236.27,237.0,235.8,236.4,49200.0
2008-09-08 09:30:00,246.99,246.99,242.52,242.89,93800.0,246.99,246.99,242.52,242.89,93800.0
2008-09-08 09:35:00,242.6,243.0,237.74,239.0,86200.0,242.6,243.0,237.74,239.0,86200.0
2008-09-08 09:40:00,239.17,241.37,238.61,238.61,57400.0,239.17,241.37,238.61,238.61,57400.0
2008-09-08 09:45:00,238.87,239.69,236.75,237.38,61300.0,238.87,239.69,236.75,237.38,61300.0
2008-09-08 09:50:00,237.1,237.32,232.8,234.9,73900.0,237.1,237.32,232.8,234.9,73900.0
2008-09-08 09:55:00,234.91,238.38,234.71,236.82,57100.0,234.91,238.38,234.71,236.82,57100.0
2008-09-08 10:00:00,236.8,237.09,232.92,234.36,54300.0,236.8,237.09,232.92,234.36,54300.0
2008-09-08 10:05:00,234.35,235.44,234.35,234.77,30400.0,234.35,235.44,234.35,234.77,30400.0
2008-09-08 10:10:00,234.75,234.75,231.7,232.65,68800.0,234.75,234.75,231.7,232.65,68800.0
2008-09-08 10:15:00,232.45,232.52,230.31,230.65,38300.0,232.45,232.52,230.31,230.65,38300.0
2008-09-08 10:20:00,230.65,230.77,228.5,229.32,92100.0,230.65,230.77,228.5,229.32,92100.0
2008-09-08 10:25:00,229.31,229.59,228.25,228.6,44100.0,229.31,229.59,228.25,228.6,44100.0
2008-09-08 10:30:00,228.83,230.0,228.0,228.14,48100.0,228.83,230.0,228.0,228.14,48100.0
2008-09-08 10:35:00,228.14,230.04,227.27,230.04,52100.0,228.14,230.04,227.27,230.04,52100.0
2008-09-08 10:40:00,230.14,232.82,229.21,231.45,65200.0,230.14,232.82,229.21,231.45,65200.0
2008-09-08 10:45:00,231.45,231.54,230.18,230.8,21400.0,231.45,231.54,230.18,230.8,21400.0
2008-09-08 10:50:00,230.8,230.8,228.25,228.5,23600.0,230.8,230.8,228.25,228.5,23600.0
2008-09-08 10:55:00,228.26,229.02,227.37,227.44,22400.0,228.26,229.02,227.37,227.44,22400.0
2008-09-08 11:00:00,227.38,228.78,226.14,228.5,34800.0,227.38,228.78,226.14,228.5,34800.0
2008-09-08 11:05:00,228.35,228.92,226.61,227.0,24500.0,228.35,228.92,226.61,227.0,24500.0
2008-09-08 11:10:00,227.0,229.98,226.85,229.6,19000.0,227.0,229.98,226.85,229.6,19000.0
2008-09-08 11:15:00,229.33,229.33,227.54,227.75,10800.0,229.33,229.33,227.54,227.75,10800.0
2008-09-08 11:20:00,227.68,227.68,226.66,226.66,21000.0,227.68,227.68,226.66,226.66,21000.0
2008-09-08 11:25:00,226.7,227.0,225.05,225.52,31800.0,226.7,227.0,225.05,225.52,31800.0
2008-09-08 11:30:00,225.77,226.58,225.08,225.1,28800.0,225.77,226.58,225.08,225.1,28800.0
2008-09-08 11:35:00,225.13,226.97,225.0,225.0,33000.0,225.13,226.97,225.0,225.0,33000.0
2008-09-08 11:40:00,225.01,225.35,222.49,223.81,50500.0,225.01,225.35,222.49,223.81,50500.0
2008-09-08 11:45:00,223.75,223.82,221.97,222.25,34800.0,223.75,223.82,221.97,222.25,34800.0
2008-09-08 11:50:00,222.25,223.48,221.13,221.21,59200.0,222.25,223.48,221.13,221.21,59200.0
2008-09-08 11:55:00,221.21,221.4,220.11,221.24,67600.0,221.21,221.4,220.11,221.24,67600.0
2008-09-08 12:00:00,221.24,221.92,218.01,218.45,137400.0,221.24,221.92,218.01,218.45,137400.0
2008-09-08 12:05:00,218.66,219.52,216.19,216.45,63500.0,218.66,219.52,216.19,216.45,63500.0
2008-09-08 12:10:00,216.27,216.71,214.31,216.2,100300.0,216.27,216.71,214.31,216.2,100300.0
2008-09-08 12:15:00,216.12,217.41,216.0,216.65,51700.0,216.12,217.41,216.0,216.65,51700.0
2008-09-08 12:20:00,216.83,218.78,216.3,217.7,63100.0,216.83,218.78,216.3,217.7,63100.0
2008-09-08 12:25:00,217.8,218.55,217.16,217.9,38800.0,217.8,218.55,217.16,217.9,38800.0
2008-09-08 12:30:00,218.0,220.3,218.0,220.3,61000.0,218.0,220.3,218.0,220.3,61000.0
2008-09-08 12:35:00,220.41,221.6,220.09,221.5,72800.0,220.41,221.6,220.09,221.5,72800.0
2008-09-08 12:40:00,221.47,222.0,220.24,220.39,45800.0,221.47,222.0,220.24,220.39,45800.0
2008-09-08 12:45:00,220.26,220.64,219.75,220.17,36500.0,220.26,220.64,219.75,220.17,36500.0
2008-09-08 12:50:00,220.31,221.45,219.51,220.33,41300.0,220.31,221.45,219.51,220.33,41300.0
2008-09-08 12:55:00,220.12,221.84,220.12,221.56,29300.0,220.12,221.84,220.12,221.56,29300.0
2008-09-08 13:00:00,221.64,222.77,220.69,222.75,40200.0,221.64,222.77,220.69,222.75,40200.0
2008-09-08 13:05:00,222.82,222.82,220.63,220.63,33100.0,222.82,222.82,220.63,220.63,33100.0
2008-09-08 13:10:00,220.94,221.81,220.5,220.51,23400.0,220.94,221.81,220.5,220.51,23400.0
2008-09-08 13:15:00,220.55,220.68,219.0,220.24,34000.0,220.55,220.68,219.0,220.24,34000.0
2008-09-08 13:20:00,220.31,220.42,219.07,220.21,18800.0,220.31,220.42,219.07,220.21,18800.0
2008-09-08 13:25:00,220.23,220.45,219.1,220.07,17700.0,220.23,220.45,219.1,220.07,17700.0
2008-09-08 13:30:00,220.11,220.2,219.01,219.01,12600.0,220.11,220.2,219.01,219.01,12600.0
2008-09-08 13:35:00,219.15,220.02,218.22,218.79,19400.0,219.15,220.02,218.22,218.79,19400.0
2008-09-08 13:40:00,218.47,218.9,218.0,218.65,19800.0,218.47,218.9,218.0,218.65,19800.0
2008-09-08 13:45:00,218.38,218.74,218.0,218.16,18200.0,218.38,218.74,218.0,218.16,18200.0
2008-09-08 13:50:00,218.1,218.71,217.89,218.04,21500.0,218.1,218.71,217.89,218.04,21500.0
2008-09-08 13:55:00,218.06,218.55,217.1,217.33,18400.0,218.06,218.55,217.1,217.33,18400.0
2008-09-08 14:00:00,217.26,218.94,216.64,218.62,36200.0,217.26,218.94,216.64,218.62,36200.0
2008-09-08 14:05:00,218.71,218.88,217.3,218.52,26600.0,218.71,218.88,217.3,218.52,26600.0
2008-09-08 14:10:00,218.5,220.23,217.64,220.23,46300.0,218.5,220.23,217.64,220.23,46300.0
2008-09-08 14:15:00,220.07,220.48,218.66,218.67,30900.0,220.07,220.48,218.66,218.67,30900.0
2008-09-08 14:20:00,218.73,220.5,217.9,220.22,33800.0,218.73,220.5,217.9,220.22,33800.0
2008-09-08 14:25:00,220.22,221.38,220.0,221.27,43700.0,220.22,221.38,220.0,221.27,43700.0
2008-09-08 14:30:00,221.1,222.4,221.1,222.09,35800.0,221.1,222.4,221.1,222.09,35800.0
2008-09-08 14:35:00,221.79,223.85,221.79,223.71,35000.0,221.79,223.85,221.79,223.71,35000.0
2008-09-08 14:40:00,223.74,224.44,222.97,224.15,33800.0,223.74,224.44,222.97,224.15,33800.0
2008-09-08 14:45:00,224.15,224.55,222.78,223.2,43300.0,224.15,224.55,222.78,223.2,43300.0
2008-09-08 14:50:00,222.9,223.13,221.9,222.83,37900.0,222.9,223.13,221.9,222.83,37900.0
2008-09-08 14:55:00,223.18,224.49,222.8,224.06,41400.0,223.18,224.49,222.8,224.06,41400.0
2008-09-08 15:00:00,224.17,224.17,222.89,223.1,17600.0,224.17,224.17,222.89,223.1,17600.0
2008-09-08 15:05:00,223.09,224.25,222.0,222.81,48300.0,223.09,224.25,222.0,222.81,48300.0
2008-09-08 15:10:00,222.81,223.65,222.62,223.2,33000.0,222.81,223.65,222.62,223.2,33000.0
2008-09-08 15:15:00,223.25,223.56,222.57,222.87,20600.0,223.25,223.56,222.57,222.87,20600.0
2008-09-08 15:20:00,223.19,223.73,222.88,223.24,43000.0,223.19,223.73,222.88,223.24,43000.0
2008-09-08 15:25:00,223.31,224.21,223.25,223.68,32300.0,223.31,224.21,223.25,223.68,32300.0
2008-09-08 15:30:00,223.65,225.0,223.64,224.72,29200.0,223.65,225.0,223.64,224.72,29200.0
2008-09-08 15:35:00,224.95,225.2,224.4,224.82,36400.0,224.95,225.2,224.4,224.82,36400.0
2008-09-08 15:40:00,225.02,225.15,223.41,224.23,25800.0,225.02,225.15,223.41,224.23,25800.0
2008-09-08 15:45:00,224.23,224.95,223.67,223.67,40900.0,224.23,224.95,223.67,223.67,40900.0
2008-09-08 15:50:00,223.71,224.0,222.62,223.21,65800.0,223.71,224.0,222.62,223.21,65800.0
2008-09-08 15:55:00,223.27,223.42,222.51,222.68,44400.0,223.27,223.42,222.51,222.68,44400.0
2008-09-09 09:30:00,215.75,218.91,214.76,215.59,133600.0,215.75,218.91,214.76,215.59,133600.0
2008-09-09 09:35:00,215.59,215.74,213.0,213.44,171300.0,215.59,215.74,213.0,213.44,171300.0
2008-09-09 09:40:00,213.31,214.0,211.64,213.4,144600.0,213.31,214.0,211.64,213.4,144600.0
2008-09-09 09:45:00,213.64,216.45,213.13,215.53,117500.0,213.64,216.45,213.13,215.53,117500.0
2008-09-09 09:50:00,215.5,215.65,211.59,212.41,87200.0,215.5,215.65,211.59,212.41,87200.0
2008-09-09 09:55:00,212.41,212.95,210.03,211.53,80600.0,212.41,212.95,210.03,211.53,80600.0
2008-09-09 10:00:00,211.53,212.5,210.13,212.39,70400.0,211.53,212.5,210.13,212.39,70400.0
2008-09-09 10:05:00,212.36,212.57,209.4,209.84,92000.0,212.36,212.57,209.4,209.84,92000.0
2008-09-09 10:10:00,209.75,209.96,206.64,207.46,143100.0,209.75,209.96,206.64,207.46,143100.0
2008-09-09 10:15:00,207.46,208.61,206.18,206.6,137600.0,207.46,208.61,206.18,206.6,137600.0
2008-09-09 10:20:00,206.22,206.71,204.3,205.6,186100.0,206.22,206.71,204.3,205.6,186100.0
2008-09-09 10:25:00,205.6,206.32,204.8,205.88,88400.0,205.6,206.32,204.8,205.88,88400.0
2008-09-09 10:30:00,206.05,206.05,202.44,204.7,114500.0,206.05,206.05,202.44,204.7,114500.0
2008-09-09 10:35:00,204.53,206.21,204.3,204.97,103300.0,204.53,206.21,204.3,204.97,103300.0
2008-09-09 10:40:00,204.81,205.26,202.25,202.35,90100.0,204.81,205.26,202.25,202.35,90100.0
2008-09-09 10:45:00,202.49,202.7,200.77,201.7,98700.0,202.49,202.7,200.77,201.7,98700.0
2008-09-09 10:50:00,201.63,201.76,199.0,201.4,162200.0,201.63,201.76,199.0,201.4,162200.0
2008-09-09 10:55:00,201.4,202.39,200.57,201.64,103800.0,201.4,202.39,200.57,201.64,103800.0
2008-09-09 11:00:00,201.59,204.06,201.37,203.8,101900.0,201.59,204.06,201.37,203.8,101900.0
2008-09-09 11:05:00,204.0,204.75,203.3,203.74,76700.0,204.0,204.75,203.3,203.74,76700.0
2008-09-09 11:10:00,203.6,203.96,202.01,202.34,61500.0,203.6,203.96,202.01,202.34,61500.0
2008-09-09 11:15:00,202.08,205.1,202.0,204.86,83400.0,202.08,205.1,202.0,204.86,83400.0
2008-09-09 11:20:00,205.1,206.48,204.86,205.46,92000.0,205.1,206.48,204.86,205.46,92000.0
2008-09-09 11:25:00,205.66,206.48,204.73,205.05,57700.0,205.66,206.48,204.73,205.05,57700.0
2008-09-09 11:30:00,205.14,205.76,204.06,205.59,46800.0,205.14,205.76,204.06,205.59,46800.0
2008-09-09 11:35:00,205.38,206.21,204.19,205.94,44800.0,205.38,206.21,204.19,205.94,44800.0
2008-09-09 11:40:00,205.83,207.53,205.47,207.0,67500.0,205.83,207.53,205.47,207.0,67500.0
2008-09-09 11:45:00,207.0,207.34,205.04,205.39,41800.0,207.0,207.34,205.04,205.39,41800.0
2008-09-09 11:50:00,205.53,205.87,204.6,205.23,35700.0,205.53,205.87,204.6,205.23,35700.0
2008-09-09 11:55:00,205.27,205.9,204.77,205.53,33800.0,205.27,205.9,204.77,205.53,33800.0
2008-09-09 12:00:00,205.54,207.06,205.54,206.39,37000.0,205.54,207.06,205.54,206.39,37000.0
2008-09-09 12:05:00,206.51,206.51,205.0,205.83,32100.0,206.51,206.51,205.0,205.83,32100.0
2008-09-09 12:10:00,205.79,206.8,205.54,206.45,26700.0,205.79,206.8,205.54,206.45,26700.0
2008-09-09 12:15:00,206.68,207.0,205.27,206.22,40100.0,206.68,207.0,205.27,206.22,40100.0
2008-09-09 12:20:00,206.1,206.8,205.57,205.8,25300.0,206.1,206.8,205.57,205.8,25300.0
2008-09-09 12:25:00,205.74,206.75,205.37,205.99,18600.0,205.74,206.75,205.37,205.99,18600.0
2008-09-09 12:30:00,205.81,208.31,205.64,208.2,86800.0,205.81,208.31,205.64,208.2,86800.0
2008-09-09 12:35:00,207.97,209.25,207.34,209.19,47100.0,207.97,209.25,207.34,209.19,47100.0
2008-09-09 12:40:00,208.88,209.01,207.81,208.79,59800.0,208.88,209.01,207.81,208.79,59800.0
2008-09-09 12:45:00,208.81,209.56,208.5,208.5,53500.0,208.81,209.56,208.5,208.5,53500.0
2008-09-09 12:50:00,208.52,208.86,207.81,208.05,27100.0,208.52,208.86,207.81,208.05,27100.0
2008-09-09 12:55:00,208.15,208.81,207.97,208.23,18600.0,208.15,208.81,207.97,208.23,18600.0
2008-09-09 13:00:00,208.34,209.96,207.82,209.83,38000.0,208.34,209.96,207.82,209.83,38000.0
2008-09-09 13:05:00,209.83,209.91,209.0,209.4,23400.0,209.83,209.91,209.0,209.4,23400.0
2008-09-09 13:10:00,209.13,209.38,207.69,208.18,27000.0,209.13,209.38,207.69,208.18,27000.0
2008-09-09 13:15:00,208.16,209.67,207.61,209.04,20400.0,208.16,209.67,207.61,209.04,20400.0
2008-09-09 13:20:00,209.06,209.97,207.77,207.78,32000.0,209.06,209.97,207.77,207.78,32000.0
2008-09-09 13:25:00,207.83,208.14,206.06,206.38,41700.0,207.83,208.14,206.06,206.38,41700.0
2008-09-09 13:30:00,206.32,206.89,205.27,206.64,38900.0,206.32,206.89,205.27,206.64,38900.0
2008-09-09 13:35:00,206.8,207.08,206.0,206.81,18400.0,206.8,207.08,206.0,206.81,18400.0
2008-09-09 13:40:00,206.98,207.01,205.29,205.3,22000.0,206.98,207.01,205.29,205.3,22000.0
2008-09-09 13:45:00,205.35,205.47,202.0,203.02,60200.0,205.35,205.47,202.0,203.02,60200.0
2008-09-09 13:50:00,202.85,203.95,202.53,203.25,31400.0,202.85,203.95,202.53,203.25,31400.0
2008-09-09 13:55:00,203.06,204.93,202.86,204.62,36200.0,203.06,204.93,202.86,204.62,36200.0
2008-09-09 14:00:00,204.8,205.6,203.95,204.91,28300.0,204.8,205.6,203.95,204.91,28300.0
2008-09-09 14:05:00,204.75,204.84,202.89,203.72,34800.0,204.75,204.84,202.89,203.72,34800.0
2008-09-09 14:10:00,203.71,203.78,202.34,202.69,38500.0,203.71,203.78,202.34,202.69,38500.0
2008-09-09 14:15:00,202.66,203.39,202.03,202.64,24600.0,202.66,203.39,202.03,202.64,24600.0
2008-09-09 14:20:00,202.48,204.2,202.05,204.16,37500.0,202.48,204.2,202.05,204.16,37500.0
2008-09-09 14:25:00,204.29,204.72,203.31,203.58,35900.0,204.29,204.72,203.31,203.58,35900.0
2008-09-09 14:30:00,203.6,203.81,202.8,203.11,21200.0,203.6,203.81,202.8,203.11,21200.0
2008-09-09 14:35:00,203.38,203.55,201.87,202.04,53700.0,203.38,203.55,201.87,202.04,53700.0
2008-09-09 14:40:00,201.87,203.45,201.67,203.19,34300.0,201.87,203.45,201.67,203.19,34300.0
2008-09-09 14:45:00,203.24,203.49,201.85,203.45,29500.0,203.24,203.49,201.85,203.45,29500.0
2008-09-09 14:50:00,203.61,203.93,202.58,202.61,26200.0,203.61,203.93,202.58,202.61,26200.0
2008-09-09 14:55:00,202.62,203.33,201.5,202.21,36900.0,202.62,203.33,201.5,202.21,36900.0
2008-09-09 15:00:00,202.06,202.45,200.27,200.56,53000.0,202.06,202.45,200.27,200.56,53000.0
2008-09-09 15:05:00,200.53,201.9,200.43,201.75,50600.0,200.53,201.9,200.43,201.75,50600.0
2008-09-09 15:10:00,201.62,201.62,200.3,200.5,40800.0,201.62,201.62,200.3,200.5,40800.0
2008-09-09 15:15:00,200.5,201.9,200.39,201.49,40800.0,200.5,201.9,200.39,201.49,40800.0
2008-09-09 15:20:00,201.41,201.5,200.44,200.9,31600.0,201.41,201.5,200.44,200.9,31600.0
2008-09-09 15:25:00,201.03,202.5,200.86,202.38,39600.0,201.03,202.5,200.86,202.38,39600.0
2008-09-09 15:30:00,202.49,204.51,202.46,203.37,48800.0,202.49,204.51,202.46,203.37,48800.0
2008-09-09 15:35:00,203.26,204.65,203.14,204.5,34100.0,203.26,204.65,203.14,204.5,34100.0
2008-09-09 15:40:00,204.51,204.57,200.23,200.96,87700.0,204.51,204.57,200.23,200.96,87700.0
2008-09-09 15:45:00,200.95,201.01,200.01,200.23,92300.0,200.95,201.01,200.01,200.23,92300.0
2008-09-09 15:50:00,200.15,200.33,199.6,200.1,125800.0,200.15,200.33,199.6,200.1,125800.0
2008-09-09 15:55:00,200.0,200.29,199.87,200.25,75000.0,200.0,200.29,199.87,200.25,75000.0
2008-09-10 09:30:00,201.9,202.24,195.5,198.19,154600.0,201.9,202.24,195.5,198.19,154600.0
2008-09-10 09:35:00,198.24,202.94,197.88,202.34,148800.0,198.24,202.94,197.88,202.34,148800.0
2008-09-10 09:40:00,201.89,203.85,201.43,203.84,81500.0,201.89,203.85,201.43,203.84,81500.0
2008-09-10 09:45:00,203.65,205.8,203.49,205.7,87700.0,203.65,205.8,203.49,205.7,87700.0
2008-09-10 09:50:00,205.7,210.28,205.53,210.28,189700.0,205.7,210.28,205.53,210.28,189700.0
2008-09-10 09:55:00,210.25,210.99,207.67,208.15,172400.0,210.25,210.99,207.67,208.15,172400.0
2008-09-10 10:00:00,208.03,211.6,207.82,211.6,110400.0,208.03,211.6,207.82,211.6,110400.0
2008-09-10 10:05:00,211.6,211.6,209.39,210.54,73800.0,211.6,211.6,209.39,210.54,73800.0
2008-09-10 10:10:00,210.5,210.5,207.12,207.47,73100.0,210.5,210.5,207.12,207.47,73100.0
2008-09-10 10:15:00,207.39,207.68,205.65,207.0,69000.0,207.39,207.68,205.65,207.0,69000.0
2008-09-10 10:20:00,207.0,207.86,205.48,205.68,44400.0,207.0,207.86,205.48,205.68,44400.0
2008-09-10 10:25:00,205.7,206.2,204.21,205.54,41900.0,205.7,206.2,204.21,205.54,41900.0
2008-09-10 10:30:00,205.56,207.0,205.0,206.53,42700.0,205.56,207.0,205.0,206.53,42700.0
2008-09-10 10:35:00,206.55,207.78,206.45,206.99,45200.0,206.55,207.78,206.45,206.99,45200.0
2008-09-10 10:40:00,207.26,208.27,206.9,206.9,20800.0,207.26,208.27,206.9,206.9,20800.0
2008-09-10 10:45:00,207.07,207.07,205.11,205.48,32300.0,207.07,207.07,205.11,205.48,32300.0
2008-09-10 10:50:00,205.48,205.48,203.19,203.4,66100.0,205.48,205.48,203.19,203.4,66100.0
2008-09-10 10:55:00,203.39,203.78,201.01,202.87,82600.0,203.39,203.78,201.01,202.87,82600.0
2008-09-10 11:00:00,202.87,203.33,200.48,202.9,63100.0,202.87,203.33,200.48,202.9,63100.0
2008-09-10 11:05:00,202.92,204.77,202.73,204.0,41100.0,202.92,204.77,202.73,204.0,41100.0
2008-09-10 11:10:00,204.2,204.25,203.11,203.66,26900.0,204.2,204.25,203.11,203.66,26900.0
2008-09-10 11:15:00,203.66,203.94,202.44,202.63,12500.0,203.66,203.94,202.44,202.63,12500.0
2008-09-10 11:20:00,202.73,202.73,200.42,200.56,38700.0,202.73,202.73,200.42,200.56,38700.0
2008-09-10 11:25:00,200.6,200.73,198.53,199.04,83200.0,200.6,200.73,198.53,199.04,83200.0
2008-09-10 11:30:00,199.04,202.1,198.0,201.75,61000.0,199.04,202.1,198.0,201.75,61000.0
2008-09-10 11:35:00,201.76,203.65,201.68,203.15,37400.0,201.76,203.65,201.68,203.15,37400.0
2008-09-10 11:40:00,203.15,205.25,203.08,204.88,69400.0,203.15,205.25,203.08,204.88,69400.0
2008-09-10 11:45:00,204.96,204.99,203.18,204.4,34000.0,204.96,204.99,203.18,204.4,34000.0
2008-09-10 11:50:00,204.4,204.73,202.4,203.16,41000.0,204.4,204.73,202.4,203.16,41000.0
2008-09-10 11:55:00,203.44,203.76,202.65,202.96,21900.0,203.44,203.76,202.65,202.96,21900.0
2008-09-10 12:00:00,203.07,203.83,202.54,203.41,28300.0,203.07,203.83,202.54,203.41,28300.0
2008-09-10 12:05:00,203.26,205.79,203.26,205.68,45400.0,203.26,205.79,203.26,205.68,45400.0
2008-09-10 12:10:00,205.68,206.0,205.0,205.18,40000.0,205.68,206.0,205.0,205.18,40000.0
2008-09-10 12:15:00,205.49,205.62,204.65,205.09,24500.0,205.49,205.62,204.65,205.09,24500.0
2008-09-10 12:20:00,205.09,205.89,204.79,205.39,27200.0,205.09,205.89,204.79,205.39,27200.0
2008-09-10 12:25:00,205.39,205.72,204.78,205.22,20900.0,205.39,205.72,204.78,205.22,20900.0
2008-09-10 12:30:00,205.4,207.0,205.32,206.84,25300.0,205.4,207.0,205.32,206.84,25300.0
2008-09-10 12:35:00,206.97,208.54,206.88,207.54,59600.0,206.97,208.54,206.88,207.54,59600.0
2008-09-10 12:40:00,207.54,209.47,207.54,208.14,44800.0,207.54,209.47,207.54,208.14,44800.0
2008-09-10 12:45:00,208.4,208.52,207.03,208.24,35800.0,208.4,208.52,207.03,208.24,35800.0
2008-09-10 12:50:00,208.12,208.6,207.69,208.18,17200.0,208.12,208.6,207.69,208.18,17200.0
2008-09-10 12:55:00,208.0,208.08,207.72,207.82,22800.0,208.0,208.08,207.72,207.82,22800.0
2008-09-10 13:00:00,207.7,207.9,206.98,207.41,20500.0,207.7,207.9,206.98,207.41,20500.0
2008-09-10 13:05:00,207.16,207.38,206.1,206.1,17000.0,207.16,207.38,206.1,206.1,17000.0
2008-09-10 13:10:00,206.0,206.32,205.46,205.73,22400.0,206.0,206.32,205.46,205.73,22400.0
2008-09-10 13:15:00,205.72,206.13,205.47,206.13,16300.0,205.72,206.13,205.47,206.13,16300.0
2008-09-10 13:20:00,206.17,206.5,205.89,206.07,16400.0,206.17,206.5,205.89,206.07,16400.0
2008-09-10 13:25:00,206.06,206.28,205.57,205.65,30000.0,206.06,206.28,205.57,205.65,30000.0
2008-09-10 13:30:00,205.74,206.95,205.42,206.87,18900.0,205.74,206.95,205.42,206.87,18900.0
2008-09-10 13:35:00,206.89,208.67,206.89,208.64,19600.0,206.89,208.67,206.89,208.64,19600.0
2008-09-10 13:40:00,208.44,208.78,207.2,207.51,23200.0,208.44,208.78,207.2,207.51,23200.0
2008-09-10 13:45:00,207.5,207.54,206.33,206.45,13800.0,207.5,207.54,206.33,206.45,13800.0
2008-09-10 13:50:00,206.39,206.65,205.5,206.64,23400.0,206.39,206.65,205.5,206.64,23400.0
2008-09-10 13:55:00,206.35,207.06,206.05,206.41,24000.0,206.35,207.06,206.05,206.41,24000.0
2008-09-10 14:00:00,206.43,206.49,204.74,204.75,28900.0,206.43,206.49,204.74,204.75,28900.0
2008-09-10 14:05:00,204.8,206.1,204.68,205.74,38000.0,204.8,206.1,204.68,205.74,38000.0
2008-09-10 14:10:00,206.02,206.96,205.66,206.0,18400.0,206.02,206.96,205.66,206.0,18400.0
2008-09-10 14:15:00,206.22,209.23,206.22,209.01,51000.0,206.22,209.23,206.22,209.01,51000.0
2008-09-10 14:20:00,209.01,209.48,208.5,208.52,28000.0,209.01,209.48,208.5,208.52,28000.0
2008-09-10 14:25:00,208.52,208.74,207.28,208.14,24600.0,208.52,208.74,207.28,208.14,24600.0
2008-09-10 14:30:00,208.22,209.65,207.75,209.27,48100.0,208.22,209.65,207.75,209.27,48100.0
2008-09-10 14:35:00,209.46,211.03,209.13,210.75,46400.0,209.46,211.03,209.13,210.75,46400.0
2008-09-10 14:40:00,210.76,211.28,209.73,210.95,42400.0,210.76,211.28,209.73,210.95,42400.0
2008-09-10 14:45:00,210.8,211.64,210.01,210.79,35400.0,210.8,211.64,210.01,210.79,35400.0
2008-09-10 14:50:00,211.1,211.16,208.56,209.27,39400.0,211.1,211.16,208.56,209.27,39400.0
2008-09-10 14:55:00,209.3,209.7,208.41,209.4,28400.0,209.3,209.7,208.41,209.4,28400.0
2008-09-10 15:00:00,209.51,209.66,208.9,208.99,17900.0,209.51,209.66,208.9,208.99,17900.0
2008-09-10 15:05:00,209.0,210.61,209.0,210.05,24900.0,209.0,210.61,209.0,210.05,24900.0
2008-09-10 15:10:00,209.94,209.94,208.86,209.36,15700.0,209.94,209.94,208.86,209.36,15700.0
2008-09-10 15:15:00,209.28,210.84,209.28,210.39,22400.0,209.28,210.84,209.28,210.39,22400.0
2008-09-10 15:20:00,210.04,211.49,209.84,210.98,46200.0,210.04,211.49,209.84,210.98,46200.0
2008-09-10 15:25:00,211.23,211.34,209.86,210.18,55500.0,211.23,211.34,209.86,210.18,55500.0
2008-09-10 15:30:00,210.27,210.5,209.86,210.45,36600.0,210.27,210.5,209.86,210.45,36600.0
2008-09-10 15:35:00,210.38,210.38,208.01,208.12,42100.0,210.38,210.38,208.01,208.12,42100.0
2008-09-10 15:40:00,208.23,208.82,207.41,207.76,33500.0,208.23,208.82,207.41,207.76,33500.0
2008-09-10 15:45:00,208.0,210.0,207.44,209.84,40000.0,208.0,210.0,207.44,209.84,40000.0
2008-09-10 15:50:00,209.83,211.39,208.87,211.18,74600.0,209.83,211.39,208.87,211.18,74600.0
2008-09-10 15:55:00,211.13,212.32,210.09,211.25,141100.0,211.13,212.32,210.09,211.25,141100.0
2008-09-11 09:30:00,198.14,202.0,196.8,198.03,157200.0,198.14,202.0,196.8,198.03,157200.0
2008-09-11 09:35:00,197.86,201.98,197.5,201.06,161400.0,197.86,201.98,197.5,201.06,161400.0
2008-09-11 09:40:00,201.12,201.12,199.42,200.03,98600.0,201.12,201.12,199.42,200.03,98600.0
2008-09-11 09:45:00,200.29,202.77,199.99,200.54,105000.0,200.29,202.77,199.99,200.54,105000.0
2008-09-11 09:50:00,200.44,201.82,199.83,201.4,85500.0,200.44,201.82,199.83,201.4,85500.0
2008-09-11 09:55:00,201.45,202.45,199.49,200.5,130200.0,201.45,202.45,199.49,200.5,130200.0
2008-09-11 10:00:00,200.5,202.5,200.0,200.24,79900.0,200.5,202.5,200.0,200.24,79900.0
2008-09-11 10:05:00,200.05,200.85,198.97,200.7,84500.0,200.05,200.85,198.97,200.7,84500.0
2008-09-11 10:10:00,200.7,203.49,199.52,202.6,120200.0,200.7,203.49,199.52,202.6,120200.0
2008-09-11 10:15:00,202.9,203.99,202.39,203.45,58700.0,202.9,203.99,202.39,203.45,58700.0
2008-09-11 10:20:00,203.41,207.0,203.39,206.82,77200.0,203.41,207.0,203.39,206.82,77200.0
2008-09-11 10:25:00,206.8,206.9,204.0,204.4,77500.0,206.8,206.9,204.0,204.4,77500.0
2008-09-11 10:30:00,204.4,204.53,202.0,203.35,44000.0,204.4,204.53,202.0,203.35,44000.0
2008-09-11 10:35:00,203.3,204.29,201.17,203.29,42500.0,203.3,204.29,201.17,203.29,42500.0
2008-09-11 10:40:00,203.39,205.0,203.24,204.99,33400.0,203.39,205.0,203.24,204.99,33400.0
2008-09-11 10:45:00,205.4,207.38,204.64,207.16,43800.0,205.4,207.38,204.64,207.16,43800.0
2008-09-11 10:50:00,207.4,208.79,206.02,208.44,48100.0,207.4,208.79,206.02,208.44,48100.0
2008-09-11 10:55:00,208.44,208.65,204.57,206.46,38800.0,208.44,208.65,204.57,206.46,38800.0
2008-09-11 11:00:00,206.67,207.5,206.07,206.81,35200.0,206.67,207.5,206.07,206.81,35200.0
2008-09-11 11:05:00,207.0,209.24,206.92,206.97,51800.0,207.0,209.24,206.92,206.97,51800.0
2008-09-11 11:10:00,206.84,207.1,205.64,207.09,32100.0,206.84,207.1,205.64,207.09,32100.0
2008-09-11 11:15:00,207.17,209.45,206.78,208.79,37200.0,207.17,209.45,206.78,208.79,37200.0
2008-09-11 11:20:00,208.89,210.0,207.64,208.2,57200.0,208.89,210.0,207.64,208.2,57200.0
2008-09-11 11:25:00,208.1,209.93,208.05,208.65,25100.0,208.1,209.93,208.05,208.65,25100.0
2008-09-11 11:30:00,208.77,210.47,208.65,210.34,37300.0,208.77,210.47,208.65,210.34,37300.0
2008-09-11 11:35:00,210.36,211.89,210.11,210.86,64900.0,210.36,211.89,210.11,210.86,64900.0
2008-09-11 11:40:00,210.65,211.74,210.3,211.36,18200.0,210.65,211.74,210.3,211.36,18200.0
2008-09-11 11:45:00,211.36,211.36,206.82,208.0,70900.0,211.36,211.36,206.82,208.0,70900.0
2008-09-11 11:50:00,207.82,211.78,207.82,210.98,41600.0,207.82,211.78,207.82,210.98,41600.0
2008-09-11 11:55:00,210.73,213.42,210.73,213.23,75500.0,210.73,213.42,210.73,213.23,75500.0
2008-09-11 12:00:00,213.23,215.89,213.23,214.95,84600.0,213.23,215.89,213.23,214.95,84600.0
2008-09-11 12:05:00,214.71,215.42,212.93,213.29,43400.0,214.71,215.42,212.93,213.29,43400.0
2008-09-11 12:10:00,213.29,213.75,211.28,212.06,46100.0,213.29,213.75,211.28,212.06,46100.0
2008-09-11 12:15:00,212.06,212.21,211.12,211.13,22900.0,212.06,212.21,211.12,211.13,22900.0
2008-09-11 12:20:00,211.16,212.48,211.16,211.93,29200.0,211.16,212.48,211.16,211.93,29200.0
2008-09-11 12:25:00,211.95,212.1,211.3,211.46,26500.0,211.95,212.1,211.3,211.46,26500.0
2008-09-11 12:30:00,211.32,211.46,209.08,211.03,53300.0,211.32,211.46,209.08,211.03,53300.0
2008-09-11 12:35:00,211.04,211.84,210.49,210.5,27500.0,211.04,211.84,210.49,210.5,27500.0
2008-09-11 12:40:00,210.2,210.98,209.5,210.11,12900.0,210.2,210.98,209.5,210.11,12900.0
2008-09-11 12:45:00,210.42,211.86,210.2,211.02,20600.0,210.42,211.86,210.2,211.02,20600.0
2008-09-11 12:50:00,211.17,212.0,211.04,211.86,20700.0,211.17,212.0,211.04,211.86,20700.0
2008-09-11 12:55:00,211.99,212.29,211.24,211.63,16100.0,211.99,212.29,211.24,211.63,16100.0
2008-09-11 13:00:00,211.64,212.67,211.04,211.4,39100.0,211.64,212.67,211.04,211.4,39100.0
2008-09-11 13:05:00,211.59,211.71,210.69,211.31,51900.0,211.59,211.71,210.69,211.31,51900.0
2008-09-11 13:10:00,211.43,211.7,210.4,210.95,17100.0,211.43,211.7,210.4,210.95,17100.0
2008-09-11 13:15:00,210.84,210.84,207.5,207.95,66500.0,210.84,210.84,207.5,207.95,66500.0
2008-09-11 13:20:00,208.06,208.76,207.04,207.81,33400.0,208.06,208.76,207.04,207.81,33400.0
2008-09-11 13:25:00,207.57,208.25,206.1,208.1,38500.0,207.57,208.25,206.1,208.1,38500.0
2008-09-11 13:30:00,208.1,209.05,207.91,208.37,30000.0,208.1,209.05,207.91,208.37,30000.0
2008-09-11 13:35:00,208.29,210.39,208.1,209.64,31700.0,208.29,210.39,208.1,209.64,31700.0
2008-09-11 13:40:00,209.87,210.79,209.51,210.42,10300.0,209.87,210.79,209.51,210.42,10300.0
2008-09-11 13:45:00,210.42,210.42,209.23,209.61,25100.0,210.42,210.42,209.23,209.61,25100.0
2008-09-11 13:50:00,209.74,211.22,209.35,211.07,26200.0,209.74,211.22,209.35,211.07,26200.0
2008-09-11 13:55:00,211.07,212.44,210.84,211.29,38300.0,211.07,212.44,210.84,211.29,38300.0
2008-09-11 14:00:00,211.47,211.53,210.26,211.0,13600.0,211.47,211.53,210.26,211.0,13600.0
2008-09-11 14:05:00,211.08,213.55,211.08,213.01,41500.0,211.08,213.55,211.08,213.01,41500.0
2008-09-11 14:10:00,213.01,213.52,212.13,212.94,27900.0,213.01,213.52,212.13,212.94,27900.0
2008-09-11 14:15:00,213.01,213.95,212.85,213.46,35000.0,213.01,213.95,212.85,213.46,35000.0
2008-09-11 14:20:00,213.55,214.77,213.41,214.01,28900.0,213.55,214.77,213.41,214.01,28900.0
2008-09-11 14:25:00,213.99,213.99,212.45,213.42,39600.0,213.99,213.99,212.45,213.42,39600.0
2008-09-11 14:30:00,213.38,213.78,212.7,213.12,20500.0,213.38,213.78,212.7,213.12,20500.0
2008-09-11 14:35:00,213.11,213.3,211.74,212.32,23800.0,213.11,213.3,211.74,212.32,23800.0
2008-09-11 14:40:00,212.43,213.49,211.54,212.88,22800.0,212.43,213.49,211.54,212.88,22800.0
2008-09-11 14:45:00,212.95,215.0,212.89,214.48,21900.0,212.95,215.0,212.89,214.48,21900.0
2008-09-11 14:50:00,214.69,214.69,212.94,213.77,28200.0,214.69,214.69,212.94,213.77,28200.0
2008-09-11 14:55:00,213.77,214.0,211.54,211.8,22500.0,213.77,214.0,211.54,211.8,22500.0
2008-09-11 15:00:00,211.7,212.96,211.61,212.42,21100.0,211.7,212.96,211.61,212.42,21100.0
2008-09-11 15:05:00,212.69,213.75,211.98,212.39,31500.0,212.69,213.75,211.98,212.39,31500.0
2008-09-11 15:10:00,212.53,213.39,212.0,212.0,12900.0,212.53,213.39,212.0,212.0,12900.0
2008-09-11 15:15:00,212.0,212.7,210.55,210.65,41300.0,212.0,212.7,210.55,210.65,41300.0
2008-09-11 15:20:00,210.26,210.84,209.48,210.07,39300.0,210.26,210.84,209.48,210.07,39300.0
2008-09-11 15:25:00,209.72,210.94,209.05,209.52,26300.0,209.72,210.94,209.05,209.52,26300.0
2008-09-11 15:30:00,209.55,210.82,208.5,210.55,31500.0,209.55,210.82,208.5,210.55,31500.0
2008-09-11 15:35:00,210.42,211.17,209.24,209.27,29100.0,210.42,211.17,209.24,209.27,29100.0
2008-09-11 15:40:00,209.51,211.28,209.27,210.76,21300.0,209.51,211.28,209.27,210.76,21300.0
2008-09-11 15:45:00,210.86,211.6,209.71,210.24,26900.0,210.86,211.6,209.71,210.24,26900.0
2008-09-11 15:50:00,210.13,211.27,209.81,210.44,55700.0,210.13,211.27,209.81,210.44,55700.0
2008-09-11 15:55:00,210.23,210.39,209.49,209.54,62200.0,210.23,210.39,209.49,209.54,62200.0
2008-09-12 09:30:00,210.29,211.2,207.51,210.35,88300.0,210.29,211.2,207.51,210.35,88300.0
2008-09-12 09:35:00,210.12,214.29,210.12,213.72,61700.0,210.12,214.29,210.12,213.72,61700.0
2008-09-12 09:40:00,213.45,217.85,213.35,217.33,121900.0,213.45,217.85,213.35,217.33,121900.0
2008-09-12 09:45:00,217.46,217.46,214.5,214.61,63800.0,217.46,217.46,214.5,214.61,63800.0
2008-09-12 09:50:00,214.56,215.76,211.98,215.43,77800.0,214.56,215.76,211.98,215.43,77800.0
2008-09-12 09:55:00,215.18,215.74,213.9,214.0,24400.0,215.18,215.74,213.9,214.0,24400.0
2008-09-12 10:00:00,214.3,214.88,212.55,214.52,38000.0,214.3,214.88,212.55,214.52,38000.0
2008-09-12 10:05:00,214.55,217.65,214.55,217.01,58400.0,214.55,217.65,214.55,217.01,58400.0
2008-09-12 10:10:00,217.0,217.44,215.24,216.53,24000.0,217.0,217.44,215.24,216.53,24000.0
2008-09-12 10:15:00,216.52,217.8,216.12,217.44,42700.0,216.52,217.8,216.12,217.44,42700.0
2008-09-12 10:20:00,217.0,218.41,216.76,217.86,41700.0,217.0,218.41,216.76,217.86,41700.0
2008-09-12 10:25:00,217.61,218.82,217.16,217.26,34900.0,217.61,218.82,217.16,217.26,34900.0
2008-09-12 10:30:00,217.4,217.88,215.65,216.0,43800.0,217.4,217.88,215.65,216.0,43800.0
2008-09-12 10:35:00,216.02,217.45,215.5,216.99,31300.0,216.02,217.45,215.5,216.99,31300.0
2008-09-12 10:40:00,217.0,217.78,216.77,217.41,22400.0,217.0,217.78,216.77,217.41,22400.0
2008-09-12 10:45:00,217.42,217.56,215.04,215.05,27300.0,217.42,217.56,215.04,215.05,27300.0
2008-09-12 10:50:00,215.33,216.39,215.07,216.0,20000.0,215.33,216.39,215.07,216.0,20000.0
2008-09-12 10:55:00,216.0,216.4,215.56,216.0,28000.0,216.0,216.4,215.56,216.0,28000.0
2008-09-12 11:00:00,216.0,216.22,215.25,215.9,35500.0,216.0,216.22,215.25,215.9,35500.0
2008-09-12 11:05:00,215.9,216.02,214.66,215.8,37700.0,215.9,216.02,214.66,215.8,37700.0
2008-09-12 11:10:00,215.84,216.35,215.61,216.07,47100.0,215.84,216.35,215.61,216.07,47100.0
2008-09-12 11:15:00,216.07,216.35,215.19,215.71,39100.0,216.07,216.35,215.19,215.71,39100.0
2008-09-12 11:20:00,215.7,216.5,215.43,216.26,18500.0,215.7,216.5,215.43,216.26,18500.0
2008-09-12 11:25:00,216.33,216.35,215.5,215.88,30800.0,216.33,216.35,215.5,215.88,30800.0
2008-09-12 11:30:00,216.0,216.1,215.15,216.03,26900.0,216.0,216.1,215.15,216.03,26900.0
2008-09-12 11:35:00,215.99,216.0,215.24,215.3,25600.0,215.99,216.0,215.24,215.3,25600.0
2008-09-12 11:40:00,215.31,215.41,214.28,214.99,39800.0,215.31,215.41,214.28,214.99,39800.0
2008-09-12 11:45:00,215.0,216.2,214.97,215.85,35800.0,215.0,216.2,214.97,215.85,35800.0
2008-09-12 11:50:00,215.94,216.0,214.42,215.1,18800.0,215.94,216.0,214.42,215.1,18800.0
2008-09-12 11:55:00,215.02,215.99,214.87,215.75,29700.0,215.02,215.99,214.87,215.75,29700.0
2008-09-12 12:00:00,215.75,216.14,215.0,215.96,38800.0,215.75,216.14,215.0,215.96,38800.0
2008-09-12 12:05:00,215.96,215.96,214.5,214.5,29100.0,215.96,215.96,214.5,214.5,29100.0
2008-09-12 12:10:00,214.76,214.89,213.27,214.14,45600.0,214.76,214.89,213.27,214.14,45600.0
2008-09-12 12:15:00,214.27,214.65,213.79,214.29,33600.0,214.27,214.65,213.79,214.29,33600.0
2008-09-12 12:20:00,214.36,215.18,214.36,214.76,16100.0,214.36,215.18,214.36,214.76,16100.0
2008-09-12 12:25:00,214.83,215.95,214.8,215.78,14900.0,214.83,215.95,214.8,215.78,14900.0
2008-09-12 12:30:00,215.9,217.48,215.69,216.9,42200.0,215.9,217.48,215.69,216.9,42200.0
2008-09-12 12:35:00,217.0,217.11,216.23,216.67,28200.0,217.0,217.11,216.23,216.67,28200.0
2008-09-12 12:40:00,216.74,217.0,216.35,216.42,16900.0,216.74,217.0,216.35,216.42,16900.0
2008-09-12 12:45:00,216.25,216.25,214.01,215.0,33700.0,216.25,216.25,214.01,215.0,33700.0
2008-09-12 12:50:00,215.0,215.0,214.19,214.63,20100.0,215.0,215.0,214.19,214.63,20100.0
2008-09-12 12:55:00,214.61,214.83,213.86,214.23,39000.0,214.61,214.83,213.86,214.23,39000.0
2008-09-12 13:00:00,214.06,215.14,214.0,214.97,29600.0,214.06,215.14,214.0,214.97,29600.0
2008-09-12 13:05:00,214.97,215.11,214.25,214.92,23200.0,214.97,215.11,214.25,214.92,23200.0
2008-09-12 13:10:00,215.06,215.35,213.9,213.96,27700.0,215.06,215.35,213.9,213.96,27700.0
2008-09-12 13:15:00,214.34,215.4,214.27,215.4,17500.0,214.34,215.4,214.27,215.4,17500.0
2008-09-12 13:20:00,215.49,215.87,215.29,215.5,11900.0,215.49,215.87,215.29,215.5,11900.0
2008-09-12 13:25:00,215.43,216.65,215.21,216.17,23000.0,215.43,216.65,215.21,216.17,23000.0
2008-09-12 13:30:00,216.24,216.5,215.6,216.37,14400.0,216.24,216.5,215.6,216.37,14400.0
2008-09-12 13:35:00,216.5,216.81,215.4,215.96,21500.0,216.5,216.81,215.4,215.96,21500.0
2008-09-12 13:40:00,215.98,216.31,215.04,215.68,23700.0,215.98,216.31,215.04,215.68,23700.0
2008-09-12 13:45:00,215.85,216.39,215.69,215.69,15100.0,215.85,216.39,215.69,215.69,15100.0
2008-09-12 13:50:00,215.47,216.25,215.07,215.97,24600.0,215.47,216.25,215.07,215.97,24600.0
2008-09-12 13:55:00,215.92,216.23,215.6,216.0,18100.0,215.92,216.23,215.6,216.0,18100.0
2008-09-12 14:00:00,216.0,216.0,215.1,215.32,22200.0,216.0,216.0,215.1,215.32,22200.0
2008-09-12 14:05:00,215.36,215.52,214.01,214.82,24800.0,215.36,215.52,214.01,214.82,24800.0
2008-09-12 14:10:00,214.84,214.84,213.8,214.6,21500.0,214.84,214.84,213.8,214.6,21500.0
2008-09-12 14:15:00,214.4,214.59,213.62,214.4,27400.0,214.4,214.59,213.62,214.4,27400.0
2008-09-12 14:20:00,214.4,214.49,213.6,213.77,22800.0,214.4,214.49,213.6,213.77,22800.0
2008-09-12 14:25:00,213.76,214.54,212.8,214.05,34900.0,213.76,214.54,212.8,214.05,34900.0
2008-09-12 14:30:00,214.01,214.01,213.0,213.88,21700.0,214.01,214.01,213.0,213.88,21700.0
2008-09-12 14:35:00,213.94,214.3,213.75,214.25,21600.0,213.94,214.3,213.75,214.25,21600.0
2008-09-12 14:40:00,214.25,215.56,213.94,215.09,37800.0,214.25,215.56,213.94,215.09,37800.0
2008-09-12 14:45:00,215.33,216.34,215.18,215.44,29800.0,215.33,216.34,215.18,215.44,29800.0
2008-09-12 14:50:00,215.41,215.7,215.04,215.56,15900.0,215.41,215.7,215.04,215.56,15900.0
2008-09-12 14:55:00,215.65,216.3,215.34,216.15,30200.0,215.65,216.3,215.34,216.15,30200.0
2008-09-12 15:00:00,216.29,216.29,214.31,214.44,28700.0,216.29,216.29,214.31,214.44,28700.0
2008-09-12 15:05:00,214.86,216.1,214.6,215.83,18600.0,214.86,216.1,214.6,215.83,18600.0
2008-09-12 15:10:00,215.84,216.59,215.02,215.54,32600.0,215.84,216.59,215.02,215.54,32600.0
2008-09-12 15:15:00,215.31,215.35,213.85,214.38,42000.0,215.31,215.35,213.85,214.38,42000.0
2008-09-12 15:20:00,214.39,215.46,214.08,215.4,33100.0,214.39,215.46,214.08,215.4,33100.0
2008-09-12 15:25:00,215.36,215.36,213.93,214.61,28100.0,215.36,215.36,213.93,214.61,28100.0
2008-09-12 15:30:00,214.84,215.13,214.0,214.21,38100.0,214.84,215.13,214.0,214.21,38100.0
2008-09-12 15:35:00,214.19,214.24,212.4,212.88,56000.0,214.19,214.24,212.4,212.88,56000.0
2008-09-12 15:40:00,213.02,214.97,212.41,214.12,30500.0,213.02,214.97,212.41,214.12,30500.0
2008-09-12 15:45:00,214.08,215.26,214.0,214.0,33200.0,214.08,215.26,214.0,214.0,33200.0
2008-09-12 15:50:00,214.1,214.77,213.81,214.4,30900.0,214.1,214.77,213.81,214.4,30900.0
2008-09-12 15:55:00,214.21,214.68,213.96,214.59,40900.0,214.21,214.68,213.96,214.59,40900.0
2008-09-15 09:30:00,200.98,204.33,200.0,201.56,91700.0,200.98,204.33,200.0,201.56,91700.0
2008-09-15 09:35:00,201.61,202.37,198.14,198.73,81800.0,201.61,202.37,198.14,198.73,81800.0
2008-09-15 09:40:00,198.49,201.58,198.0,200.61,108100.0,198.49,201.58,198.0,200.61,108100.0
2008-09-15 09:45:00,200.22,204.16,199.53,203.92,115700.0,200.22,204.16,199.53,203.92,115700.0
2008-09-15 09:50:00,203.93,207.99,203.46,204.45,142200.0,203.93,207.99,203.46,204.45,142200.0
2008-09-15 09:55:00,204.45,204.67,202.62,203.49,61900.0,204.45,204.67,202.62,203.49,61900.0
2008-09-15 10:00:00,203.28,204.99,203.0,203.1,54800.0,203.28,204.99,203.0,203.1,54800.0
2008-09-15 10:05:00,203.1,204.13,202.13,203.18,95600.0,203.1,204.13,202.13,203.18,95600.0
2008-09-15 10:10:00,203.26,203.26,200.5,200.57,59800.0,203.26,203.26,200.5,200.57,59800.0
2008-09-15 10:15:00,200.6,204.41,199.5,204.4,100400.0,200.6,204.41,199.5,204.4,100400.0
2008-09-15 10:20:00,203.97,204.98,202.16,203.58,38200.0,203.97,204.98,202.16,203.58,38200.0
2008-09-15 10:25:00,203.26,205.45,203.26,205.45,41900.0,203.26,205.45,203.26,205.45,41900.0
2008-09-15 10:30:00,205.43,207.39,204.5,206.95,98800.0,205.43,207.39,204.5,206.95,98800.0
2008-09-15 10:35:00,207.42,208.6,206.02,207.29,53100.0,207.42,208.6,206.02,207.29,53100.0
2008-09-15 10:40:00,207.05,207.63,206.1,206.79,30700.0,207.05,207.63,206.1,206.79,30700.0
2008-09-15 10:45:00,206.62,207.16,205.25,207.12,38900.0,206.62,207.16,205.25,207.12,38900.0
2008-09-15 10:50:00,206.93,211.25,206.01,210.69,51100.0,206.93,211.25,206.01,210.69,51100.0
2008-09-15 10:55:00,210.7,211.04,207.82,209.0,29000.0,210.7,211.04,207.82,209.0,29000.0
2008-09-15 11:00:00,208.86,209.71,207.18,207.75,25900.0,208.86,209.71,207.18,207.75,25900.0
2008-09-15 11:05:00,207.75,208.75,207.5,208.17,29000.0,207.75,208.75,207.5,208.17,29000.0
2008-09-15 11:10:00,208.26,208.9,207.55,208.59,22700.0,208.26,208.9,207.55,208.59,22700.0
2008-09-15 11:15:00,208.59,209.37,208.31,208.68,16500.0,208.59,209.37,208.31,208.68,16500.0
2008-09-15 11:20:00,208.62,209.96,208.35,208.43,31000.0,208.62,209.96,208.35,208.43,31000.0
2008-09-15 11:25:00,208.5,208.8,206.91,207.31,42800.0,208.5,208.8,206.91,207.31,42800.0
2008-09-15 11:30:00,207.07,208.42,207.03,207.86,30100.0,207.07,208.42,207.03,207.86,30100.0
2008-09-15 11:35:00,207.88,208.0,206.01,208.0,38500.0,207.88,208.0,206.01,208.0,38500.0
2008-09-15 11:40:00,207.82,208.5,207.34,207.59,17100.0,207.82,208.5,207.34,207.59,17100.0
2008-09-15 11:45:00,207.8,209.28,207.55,208.45,31100.0,207.8,209.28,207.55,208.45,31100.0
2008-09-15 11:50:00,208.22,208.81,207.5,208.37,23900.0,208.22,208.81,207.5,208.37,23900.0
2008-09-15 11:55:00,208.1,208.77,207.08,207.55,27000.0,208.1,208.77,207.08,207.55,27000.0
2008-09-15 12:00:00,207.5,209.49,207.25,208.75,22700.0,207.5,209.49,207.25,208.75,22700.0
2008-09-15 12:05:00,208.66,209.49,208.54,208.54,11800.0,208.66,209.49,208.54,208.54,11800.0
2008-09-15 12:10:00,208.54,209.31,208.15,208.59,13400.0,208.54,209.31,208.15,208.59,13400.0
2008-09-15 12:15:00,208.41,209.43,207.89,209.31,21400.0,208.41,209.43,207.89,209.31,21400.0
2008-09-15 12:20:00,209.57,210.39,209.0,209.44,17400.0,209.57,210.39,209.0,209.44,17400.0
2008-09-15 12:25:00,209.42,209.57,208.03,208.05,19600.0,209.42,209.57,208.03,208.05,19600.0
2008-09-15 12:30:00,208.28,208.96,207.31,208.8,27600.0,208.28,208.96,207.31,208.8,27600.0
2008-09-15 12:35:00,208.83,209.24,208.02,208.14,13900.0,208.83,209.24,208.02,208.14,13900.0
2008-09-15 12:40:00,208.36,208.44,207.25,207.78,19300.0,208.36,208.44,207.25,207.78,19300.0
2008-09-15 12:45:00,207.79,208.81,207.61,208.14,21900.0,207.79,208.81,207.61,208.14,21900.0
2008-09-15 12:50:00,208.14,210.0,208.14,210.0,20800.0,208.14,210.0,208.14,210.0,20800.0
2008-09-15 12:55:00,210.15,210.36,208.5,208.5,14900.0,210.15,210.36,208.5,208.5,14900.0
2008-09-15 13:00:00,208.32,209.88,208.32,209.45,23600.0,208.32,209.88,208.32,209.45,23600.0
2008-09-15 13:05:00,209.16,209.65,209.0,209.27,15200.0,209.16,209.65,209.0,209.27,15200.0
2008-09-15 13:10:00,209.14,209.29,208.53,208.8,11800.0,209.14,209.29,208.53,208.8,11800.0
2008-09-15 13:15:00,208.62,209.64,208.59,209.24,14900.0,208.62,209.64,208.59,209.24,14900.0
2008-09-15 13:20:00,209.29,209.83,209.05,209.09,26600.0,209.29,209.83,209.05,209.09,26600.0
2008-09-15 13:25:00,209.25,209.51,208.48,208.48,17000.0,209.25,209.51,208.48,208.48,17000.0
2008-09-15 13:30:00,208.31,209.03,208.28,208.7,9000.0,208.31,209.03,208.28,208.7,9000.0
2008-09-15 13:35:00,208.72,208.72,207.6,207.95,28300.0,208.72,208.72,207.6,207.95,28300.0
2008-09-15 13:40:00,207.76,207.76,206.73,206.73,28200.0,207.76,207.76,206.73,206.73,28200.0
2008-09-15 13:45:00,206.97,207.86,205.57,206.45,29700.0,206.97,207.86,205.57,206.45,29700.0
2008-09-15 13:50:00,206.05,206.25,203.96,204.41,47500.0,206.05,206.25,203.96,204.41,47500.0
2008-09-15 13:55:00,204.43,206.86,204.3,206.55,23000.0,204.43,206.86,204.3,206.55,23000.0
2008-09-15 14:00:00,206.67,207.18,205.65,205.81,8800.0,206.67,207.18,205.65,205.81,8800.0
2008-09-15 14:05:00,205.99,206.0,204.9,204.93,17800.0,205.99,206.0,204.9,204.93,17800.0
2008-09-15 14:10:00,204.9,204.97,203.56,204.31,28100.0,204.9,204.97,203.56,204.31,28100.0
2008-09-15 14:15:00,204.01,205.32,203.74,204.4,23000.0,204.01,205.32,203.74,204.4,23000.0
2008-09-15 14:20:00,204.59,205.0,204.19,204.25,9700.0,204.59,205.0,204.19,204.25,9700.0
2008-09-15 14:25:00,204.24,205.1,204.2,204.28,9600.0,204.24,205.1,204.2,204.28,9600.0
2008-09-15 14:30:00,204.44,204.82,204.2,204.2,9700.0,204.44,204.82,204.2,204.2,9700.0
2008-09-15 14:35:00,204.31,204.74,204.06,204.06,8300.0,204.31,204.74,204.06,204.06,8300.0
2008-09-15 14:40:00,204.07,204.2,202.25,203.01,39300.0,204.07,204.2,202.25,203.01,39300.0
2008-09-15 14:45:00,202.9,202.95,202.16,202.45,40000.0,202.9,202.95,202.16,202.45,40000.0
2008-09-15 14:50:00,202.5,203.44,202.5,202.96,36400.0,202.5,203.44,202.5,202.96,36400.0
2008-09-15 14:55:00,202.93,202.93,201.5,201.97,27600.0,202.93,202.93,201.5,201.97,27600.0
2008-09-15 15:00:00,202.01,202.28,201.0,201.21,40800.0,202.01,202.28,201.0,201.21,40800.0
2008-09-15 15:05:00,201.09,201.38,200.4,200.81,70100.0,201.09,201.38,200.4,200.81,70100.0
2008-09-15 15:10:00,200.7,202.0,200.45,201.7,34400.0,200.7,202.0,200.45,201.7,34400.0
2008-09-15 15:15:00,201.7,201.7,200.2,200.38,32400.0,201.7,201.7,200.2,200.38,32400.0
2008-09-15 15:20:00,200.27,201.4,200.27,200.44,36000.0,200.27,201.4,200.27,200.44,36000.0
2008-09-15 15:25:00,200.59,201.68,200.27,200.51,40000.0,200.59,201.68,200.27,200.51,40000.0
2008-09-15 15:30:00,200.68,204.7,200.67,204.43,76800.0,200.68,204.7,200.67,204.43,76800.0
2008-09-15 15:35:00,204.0,204.26,202.87,203.04,38900.0,204.0,204.26,202.87,203.04,38900.0
2008-09-15 15:40:00,203.24,204.85,203.0,204.17,36900.0,203.24,204.85,203.0,204.17,36900.0
2008-09-15 15:45:00,204.14,204.37,203.0,203.0,28400.0,204.14,204.37,203.0,203.0,28400.0
2008-09-15 15:50:00,203.13,203.6,202.1,203.58,40800.0,203.13,203.6,202.1,203.58,40800.0
2008-09-15 15:55:00,203.64,203.91,202.97,203.0,37800.0,203.64,203.91,202.97,203.0,37800.0
2008-09-16 09:30:00,193.3,193.63,186.82,190.78,230200.0,193.3,193.63,186.82,190.78,230200.0
2008-09-16 09:35:00,190.78,192.7,187.87,188.15,108400.0,190.78,192.7,187.87,188.15,108400.0
2008-09-16 09:40:00,188.45,194.72,187.99,192.0,129500.0,188.45,194.72,187.99,192.0,129500.0
2008-09-16 09:45:00,192.43,195.92,191.64,195.09,87400.0,192.43,195.92,191.64,195.09,87400.0
2008-09-16 09:50:00,195.09,195.25,193.18,194.44,67400.0,195.09,195.25,193.18,194.44,67400.0
2008-09-16 09:55:00,194.18,197.3,193.54,194.77,100100.0,194.18,197.3,193.54,194.77,100100.0
2008-09-16 10:00:00,194.58,196.0,193.23,194.02,91200.0,194.58,196.0,193.23,194.02,91200.0
2008-09-16 10:05:00,194.31,195.66,194.0,195.43,52700.0,194.31,195.66,194.0,195.43,52700.0
2008-09-16 10:10:00,195.18,195.66,194.52,195.12,43500.0,195.18,195.66,194.52,195.12,43500.0
2008-09-16 10:15:00,195.43,195.98,194.85,195.43,83600.0,195.43,195.98,194.85,195.43,83600.0
2008-09-16 10:20:00,195.35,198.54,195.25,198.2,75900.0,195.35,198.54,195.25,198.2,75900.0
2008-09-16 10:25:00,198.01,198.19,195.9,196.66,51000.0,198.01,198.19,195.9,196.66,51000.0
2008-09-16 10:30:00,196.94,197.12,196.0,196.26,27700.0,196.94,197.12,196.0,196.26,27700.0
2008-09-16 10:35:00,195.82,196.82,195.7,195.85,27000.0,195.82,196.82,195.7,195.85,27000.0
2008-09-16 10:40:00,195.83,196.0,194.27,195.73,43200.0,195.83,196.0,194.27,195.73,43200.0
2008-09-16 10:45:00,195.71,197.36,195.24,195.53,33700.0,195.71,197.36,195.24,195.53,33700.0
2008-09-16 10:50:00,195.74,196.51,194.64,196.51,42000.0,195.74,196.51,194.64,196.51,42000.0
2008-09-16 10:55:00,196.6,198.38,196.21,197.54,72100.0,196.6,198.38,196.21,197.54,72100.0
2008-09-16 11:00:00,197.6,202.81,197.6,202.31,77400.0,197.6,202.81,197.6,202.31,77400.0
2008-09-16 11:05:00,202.48,202.97,200.21,201.0,71300.0,202.48,202.97,200.21,201.0,71300.0
2008-09-16 11:10:00,201.0,201.23,198.59,199.21,41500.0,201.0,201.23,198.59,199.21,41500.0
2008-09-16 11:15:00,199.12,199.77,198.21,198.93,21600.0,199.12,199.77,198.21,198.93,21600.0
2008-09-16 11:20:00,198.93,199.49,197.23,198.73,40500.0,198.93,199.49,197.23,198.73,40500.0
2008-09-16 11:25:00,198.73,198.8,196.33,196.75,34400.0,198.73,198.8,196.33,196.75,34400.0
2008-09-16 11:30:00,196.91,198.54,196.44,197.44,14600.0,196.91,198.54,196.44,197.44,14600.0
2008-09-16 11:35:00,198.02,201.0,197.7,200.0,50000.0,198.02,201.0,197.7,200.0,50000.0
2008-09-16 11:40:00,199.82,201.42,199.43,201.42,18400.0,199.82,201.42,199.43,201.42,18400.0
2008-09-16 11:45:00,201.32,201.41,200.36,200.97,16200.0,201.32,201.41,200.36,200.97,16200.0
2008-09-16 11:50:00,201.33,203.13,200.98,202.19,25800.0,201.33,203.13,200.98,202.19,25800.0
2008-09-16 11:55:00,202.44,204.36,201.05,201.75,32900.0,202.44,204.36,201.05,201.75,32900.0
2008-09-16 12:00:00,201.75,203.16,200.87,201.05,17400.0,201.75,203.16,200.87,201.05,17400.0
2008-09-16 12:05:00,200.87,202.29,200.57,201.27,29300.0,200.87,202.29,200.57,201.27,29300.0
2008-09-16 12:10:00,201.67,202.34,200.86,200.86,19600.0,201.67,202.34,200.86,200.86,19600.0
2008-09-16 12:15:00,200.74,203.04,200.65,203.0,18300.0,200.74,203.04,200.65,203.0,18300.0
2008-09-16 12:20:00,203.21,203.31,201.66,203.02,31600.0,203.21,203.31,201.66,203.02,31600.0
2008-09-16 12:25:00,202.91,203.54,201.01,202.43,31400.0,202.91,203.54,201.01,202.43,31400.0
2008-09-16 12:30:00,202.41,202.75,201.1,201.83,15800.0,202.41,202.75,201.1,201.83,15800.0
2008-09-16 12:35:00,201.75,202.55,201.4,202.28,7600.0,201.75,202.55,201.4,202.28,7600.0
2008-09-16 12:40:00,202.36,202.91,201.75,202.14,26800.0,202.36,202.91,201.75,202.14,26800.0
2008-09-16 12:45:00,202.28,202.7,202.0,202.7,14500.0,202.28,202.7,202.0,202.7,14500.0
2008-09-16 12:50:00,202.47,203.0,202.02,202.67,15700.0,202.47,203.0,202.02,202.67,15700.0
2008-09-16 12:55:00,202.42,203.78,202.42,203.3,31200.0,202.42,203.78,202.42,203.3,31200.0
2008-09-16 13:00:00,203.44,203.66,202.52,203.53,14300.0,203.44,203.66,202.52,203.53,14300.0
2008-09-16 13:05:00,203.49,204.0,202.65,204.0,15300.0,203.49,204.0,202.65,204.0,15300.0
2008-09-16 13:10:00,203.76,204.4,203.45,204.23,16800.0,203.76,204.4,203.45,204.23,16800.0
2008-09-16 13:15:00,204.19,204.19,203.23,203.55,7500.0,204.19,204.19,203.23,203.55,7500.0
2008-09-16 13:20:00,203.45,203.78,202.0,202.83,23600.0,203.45,203.78,202.0,202.83,23600.0
2008-09-16 13:25:00,202.83,203.17,202.52,202.7,4800.0,202.83,203.17,202.52,202.7,4800.0
2008-09-16 13:30:00,202.92,203.54,202.79,203.51,18900.0,202.92,203.54,202.79,203.51,18900.0
2008-09-16 13:35:00,203.17,203.5,202.57,202.81,10800.0,203.17,203.5,202.57,202.81,10800.0
2008-09-16 13:40:00,202.78,202.88,202.0,202.13,6700.0,202.78,202.88,202.0,202.13,6700.0
2008-09-16 13:45:00,202.22,202.42,201.98,202.09,9900.0,202.22,202.42,201.98,202.09,9900.0
2008-09-16 13:50:00,202.41,202.41,201.05,202.0,12100.0,202.41,202.41,201.05,202.0,12100.0
2008-09-16 13:55:00,201.9,203.28,201.9,202.7,20300.0,201.9,203.28,201.9,202.7,20300.0
2008-09-16 14:00:00,202.73,203.35,202.13,202.5,9500.0,202.73,203.35,202.13,202.5,9500.0
2008-09-16 14:05:00,202.64,202.99,201.71,202.68,9900.0,202.64,202.99,201.71,202.68,9900.0
2008-09-16 14:10:00,202.87,202.97,199.48,199.55,29600.0,202.87,202.97,199.48,199.55,29600.0
2008-09-16 14:15:00,200.04,201.21,199.09,200.33,73100.0,200.04,201.21,199.09,200.33,73100.0
2008-09-16 14:20:00,200.15,200.49,198.75,199.46,35800.0,200.15,200.49,198.75,199.46,35800.0
2008-09-16 14:25:00,199.63,202.51,198.89,200.78,45700.0,199.63,202.51,198.89,200.78,45700.0
2008-09-16 14:30:00,200.09,202.31,200.09,201.67,20600.0,200.09,202.31,200.09,201.67,20600.0
2008-09-16 14:35:00,201.14,203.0,200.53,202.19,28700.0,201.14,203.0,200.53,202.19,28700.0
2008-09-16 14:40:00,202.64,204.22,202.64,203.77,46400.0,202.64,204.22,202.64,203.77,46400.0
2008-09-16 14:45:00,203.98,206.83,203.12,204.73,60200.0,203.98,206.83,203.12,204.73,60200.0
2008-09-16 14:50:00,205.16,206.07,203.51,205.65,25300.0,205.16,206.07,203.51,205.65,25300.0
2008-09-16 14:55:00,206.0,207.61,205.62,207.39,42300.0,206.0,207.61,205.62,207.39,42300.0
2008-09-16 15:00:00,207.42,207.5,202.49,203.92,62900.0,207.42,207.5,202.49,203.92,62900.0
2008-09-16 15:05:00,204.08,205.39,203.62,204.55,51300.0,204.08,205.39,203.62,204.55,51300.0
2008-09-16 15:10:00,204.55,207.09,204.03,207.09,39200.0,204.55,207.09,204.03,207.09,39200.0
2008-09-16 15:15:00,206.8,207.5,206.13,207.05,32500.0,206.8,207.5,206.13,207.05,32500.0
2008-09-16 15:20:00,207.3,208.2,206.75,207.8,35900.0,207.3,208.2,206.75,207.8,35900.0
2008-09-16 15:25:00,207.88,208.11,205.81,206.66,24400.0,207.88,208.11,205.81,206.66,24400.0
2008-09-16 15:30:00,206.75,207.72,205.5,206.15,31500.0,206.75,207.72,205.5,206.15,31500.0
2008-09-16 15:35:00,205.99,208.0,205.99,206.77,39200.0,205.99,208.0,205.99,206.77,39200.0
2008-09-16 15:40:00,206.75,209.51,206.46,208.91,67800.0,206.75,209.51,206.46,208.91,67800.0
2008-09-16 15:45:00,208.92,209.52,207.86,208.58,60200.0,208.92,209.52,207.86,208.58,60200.0
2008-09-16 15:50:00,208.58,214.49,208.58,212.27,141500.0,208.58,214.49,208.58,212.27,141500.0
2008-09-16 15:55:00,212.09,214.52,211.3,214.5,128400.0,212.09,214.52,211.3,214.5,128400.0
2008-09-17 09:30:00,214.03,214.8,202.5,207.86,164900.0,214.03,214.8,202.5,207.86,164900.0
2008-09-17 09:35:00,207.86,211.44,207.13,211.01,49600.0,207.86,211.44,207.13,211.01,49600.0
2008-09-17 09:40:00,211.59,212.88,210.0,210.01,64100.0,211.59,212.88,210.0,210.01,64100.0
2008-09-17 09:45:00,210.33,210.88,209.17,210.55,47400.0,210.33,210.88,209.17,210.55,47400.0
2008-09-17 09:50:00,210.22,211.5,208.0,211.5,52000.0,210.22,211.5,208.0,211.5,52000.0
2008-09-17 09:55:00,211.49,215.25,209.8,213.65,88100.0,211.49,215.25,209.8,213.65,88100.0
2008-09-17 10:00:00,213.9,215.95,212.8,215.9,50900.0,213.9,215.95,212.8,215.9,50900.0
2008-09-17 10:05:00,215.9,217.5,215.14,216.17,78700.0,215.9,217.5,215.14,216.17,78700.0
2008-09-17 10:10:00,216.14,216.38,213.26,214.01,63000.0,216.14,216.38,213.26,214.01,63000.0
2008-09-17 10:15:00,214.09,214.69,213.09,213.74,28300.0,214.09,214.69,213.09,213.74,28300.0
2008-09-17 10:20:00,213.72,214.0,211.86,212.44,33800.0,213.72,214.0,211.86,212.44,33800.0
2008-09-17 10:25:00,212.38,212.85,211.0,212.24,29300.0,212.38,212.85,211.0,212.24,29300.0
2008-09-17 10:30:00,212.06,213.23,211.2,211.99,23600.0,212.06,213.23,211.2,211.99,23600.0
2008-09-17 10:35:00,211.94,212.19,208.35,211.46,52400.0,211.94,212.19,208.35,211.46,52400.0
2008-09-17 10:40:00,211.39,211.39,208.23,209.79,47100.0,211.39,211.39,208.23,209.79,47100.0
2008-09-17 10:45:00,209.98,210.25,209.26,209.87,26500.0,209.98,210.25,209.26,209.87,26500.0
2008-09-17 10:50:00,209.93,210.06,207.74,208.16,50100.0,209.93,210.06,207.74,208.16,50100.0
2008-09-17 10:55:00,208.49,209.22,207.5,207.8,36800.0,208.49,209.22,207.5,207.8,36800.0
2008-09-17 11:00:00,207.84,208.31,206.21,206.27,59000.0,207.84,208.31,206.21,206.27,59000.0
2008-09-17 11:05:00,206.33,207.25,205.0,205.48,39200.0,206.33,207.25,205.0,205.48,39200.0
2008-09-17 11:10:00,205.48,205.71,203.0,203.8,60900.0,205.48,205.71,203.0,203.8,60900.0
2008-09-17 11:15:00,204.05,204.05,202.29,202.29,56500.0,204.05,204.05,202.29,202.29,56500.0
2008-09-17 11:20:00,202.44,203.0,201.3,202.87,63600.0,202.44,203.0,201.3,202.87,63600.0
2008-09-17 11:25:00,203.01,203.7,200.2,200.22,47000.0,203.01,203.7,200.2,200.22,47000.0
2008-09-17 11:30:00,200.22,202.51,200.11,201.86,53600.0,200.22,202.51,200.11,201.86,53600.0
2008-09-17 11:35:00,202.17,204.57,201.99,204.0,42000.0,202.17,204.57,201.99,204.0,42000.0
2008-09-17 11:40:00,204.06,205.4,203.48,204.47,30000.0,204.06,205.4,203.48,204.47,30000.0
2008-09-17 11:45:00,204.61,205.99,204.2,205.55,32100.0,204.61,205.99,204.2,205.55,32100.0
2008-09-17 11:50:00,205.47,205.47,203.63,204.49,26800.0,205.47,205.47,203.63,204.49,26800.0
2008-09-17 11:55:00,204.42,205.5,203.78,204.15,20900.0,204.42,205.5,203.78,204.15,20900.0
2008-09-17 12:00:00,204.01,204.32,202.18,202.18,34000.0,204.01,204.32,202.18,202.18,34000.0
2008-09-17 12:05:00,202.13,202.96,200.5,202.79,32900.0,202.13,202.96,200.5,202.79,32900.0
2008-09-17 12:10:00,202.73,204.04,202.49,203.66,31800.0,202.73,204.04,202.49,203.66,31800.0
2008-09-17 12:15:00,203.78,204.75,202.26,203.0,38300.0,203.78,204.75,202.26,203.0,38300.0
2008-09-17 12:20:00,203.3,205.74,202.66,204.99,22700.0,203.3,205.74,202.66,204.99,22700.0
2008-09-17 12:25:00,204.79,204.88,203.53,203.58,20400.0,204.79,204.88,203.53,203.58,20400.0
2008-09-17 12:30:00,203.61,205.5,203.6,205.5,20800.0,203.61,205.5,203.6,205.5,20800.0
2008-09-17 12:35:00,205.63,206.44,204.72,206.39,31500.0,205.63,206.44,204.72,206.39,31500.0
2008-09-17 12:40:00,206.39,207.93,205.83,207.42,31300.0,206.39,207.93,205.83,207.42,31300.0
2008-09-17 12:45:00,207.16,207.46,205.4,205.95,20100.0,207.16,207.46,205.4,205.95,20100.0
2008-09-17 12:50:00,205.96,206.67,205.02,206.62,17800.0,205.96,206.67,205.02,206.62,17800.0
2008-09-17 12:55:00,206.66,207.67,206.5,206.97,24000.0,206.66,207.67,206.5,206.97,24000.0
2008-09-17 13:00:00,206.97,208.37,206.66,208.35,24500.0,206.97,208.37,206.66,208.35,24500.0
2008-09-17 13:05:00,208.21,208.33,206.54,207.04,30900.0,208.21,208.33,206.54,207.04,30900.0
2008-09-17 13:10:00,206.91,206.91,205.44,205.44,17700.0,206.91,206.91,205.44,205.44,17700.0
2008-09-17 13:15:00,205.31,205.73,204.77,205.26,12700.0,205.31,205.73,204.77,205.26,12700.0
2008-09-17 13:20:00,205.65,206.34,205.65,206.1,12000.0,205.65,206.34,205.65,206.1,12000.0
2008-09-17 13:25:00,206.16,206.21,202.24,202.24,32400.0,206.16,206.21,202.24,202.24,32400.0
2008-09-17 13:30:00,202.33,203.55,202.31,203.29,10600.0,202.33,203.55,202.31,203.29,10600.0
2008-09-17 13:35:00,203.07,203.07,201.43,201.76,29300.0,203.07,203.07,201.43,201.76,29300.0
2008-09-17 13:40:00,201.95,203.13,201.86,202.33,21500.0,201.95,203.13,201.86,202.33,21500.0
2008-09-17 13:45:00,202.53,202.79,200.21,200.63,26700.0,202.53,202.79,200.21,200.63,26700.0
2008-09-17 13:50:00,200.85,203.68,200.2,203.15,41000.0,200.85,203.68,200.2,203.15,41000.0
2008-09-17 13:55:00,203.26,206.3,203.15,204.57,41900.0,203.26,206.3,203.15,204.57,41900.0
2008-09-17 14:00:00,204.23,205.8,203.82,205.8,14200.0,204.23,205.8,203.82,205.8,14200.0
2008-09-17 14:05:00,205.87,208.43,205.52,207.52,73200.0,205.87,208.43,205.52,207.52,73200.0
2008-09-17 14:10:00,207.58,208.24,206.63,207.0,37100.0,207.58,208.24,206.63,207.0,37100.0
2008-09-17 14:15:00,207.0,207.82,205.58,207.56,32400.0,207.0,207.82,205.58,207.56,32400.0
2008-09-17 14:20:00,207.58,212.0,207.11,211.47,65800.0,207.58,212.0,207.11,211.47,65800.0
2008-09-17 14:25:00,211.47,213.7,211.02,213.69,62900.0,211.47,213.7,211.02,213.69,62900.0
2008-09-17 14:30:00,213.34,215.34,212.34,215.34,72500.0,213.34,215.34,212.34,215.34,72500.0
2008-09-17 14:35:00,215.55,216.5,214.02,214.81,41000.0,215.55,216.5,214.02,214.81,41000.0
2008-09-17 14:40:00,214.98,215.97,213.93,215.7,42100.0,214.98,215.97,213.93,215.7,42100.0
2008-09-17 14:45:00,215.63,217.0,214.62,216.1,47300.0,215.63,217.0,214.62,216.1,47300.0
2008-09-17 14:50:00,216.09,216.67,213.65,214.36,55000.0,216.09,216.67,213.65,214.36,55000.0
2008-09-17 14:55:00,214.04,214.55,212.24,214.49,29500.0,214.04,214.55,212.24,214.49,29500.0
2008-09-17 15:00:00,214.14,216.85,212.73,216.23,33900.0,214.14,216.85,212.73,216.23,33900.0
2008-09-17 15:05:00,216.09,219.62,216.04,218.52,93100.0,216.09,219.62,216.04,218.52,93100.0
2008-09-17 15:10:00,218.45,219.91,215.89,216.51,56300.0,218.45,219.91,215.89,216.51,56300.0
2008-09-17 15:15:00,216.38,218.54,215.92,216.79,41000.0,216.38,218.54,215.92,216.79,41000.0
2008-09-17 15:20:00,216.84,217.32,215.22,216.07,31700.0,216.84,217.32,215.22,216.07,31700.0
2008-09-17 15:25:00,216.1,218.06,216.1,217.19,20600.0,216.1,218.06,216.1,217.19,20600.0
2008-09-17 15:30:00,217.2,217.84,215.28,215.82,39800.0,217.2,217.84,215.28,215.82,39800.0
2008-09-17 15:35:00,216.0,218.23,215.76,216.33,47000.0,216.0,218.23,215.76,216.33,47000.0
2008-09-17 15:40:00,216.11,217.33,214.44,215.16,40700.0,216.11,217.33,214.44,215.16,40700.0
2008-09-17 15:45:00,214.74,216.18,213.87,214.93,33100.0,214.74,216.18,213.87,214.93,33100.0
2008-09-17 15:50:00,214.91,214.91,210.61,211.11,53900.0,214.91,214.91,210.61,211.11,53900.0
2008-09-17 15:55:00,211.11,213.12,211.11,212.0,51400.0,211.11,213.12,211.11,212.0,51400.0
2008-09-18 09:30:00,214.82,219.92,213.82,217.39,78200.0,214.82,219.92,213.82,217.39,78200.0
2008-09-18 09:35:00,217.37,218.8,215.79,216.48,38300.0,217.37,218.8,215.79,216.48,38300.0
2008-09-18 09:40:00,216.48,217.42,214.78,215.0,35400.0,216.48,217.42,214.78,215.0,35400.0
2008-09-18 09:45:00,214.8,215.8,207.8,211.11,71100.0,214.8,215.8,207.8,211.11,71100.0
2008-09-18 09:50:00,211.5,217.23,211.23,216.54,83000.0,211.5,217.23,211.23,216.54,83000.0
2008-09-18 09:55:00,216.99,220.87,215.07,220.0,104900.0,216.99,220.87,215.07,220.0,104900.0
2008-09-18 10:00:00,219.98,222.16,217.04,217.99,75800.0,219.98,222.16,217.04,217.99,75800.0
2008-09-18 10:05:00,218.06,219.85,217.65,218.5,37600.0,218.06,219.85,217.65,218.5,37600.0
2008-09-18 10:10:00,218.5,218.93,216.1,217.0,44200.0,218.5,218.93,216.1,217.0,44200.0
2008-09-18 10:15:00,217.0,217.93,215.65,217.92,37800.0,217.0,217.93,215.65,217.92,37800.0
2008-09-18 10:20:00,217.92,219.8,216.87,219.57,28000.0,217.92,219.8,216.87,219.57,28000.0
2008-09-18 10:25:00,219.15,219.68,217.94,217.94,23700.0,219.15,219.68,217.94,217.94,23700.0
2008-09-18 10:30:00,218.24,218.24,215.69,216.88,24500.0,218.24,218.24,215.69,216.88,24500.0
2008-09-18 10:35:00,216.98,217.49,215.3,216.68,21200.0,216.98,217.49,215.3,216.68,21200.0
2008-09-18 10:40:00,216.49,216.5,214.27,214.43,42300.0,216.49,216.5,214.27,214.43,42300.0
2008-09-18 10:45:00,214.54,215.49,213.87,214.3,27300.0,214.54,215.49,213.87,214.3,27300.0
2008-09-18 10:50:00,214.03,215.0,213.44,214.3,39000.0,214.03,215.0,213.44,214.3,39000.0
2008-09-18 10:55:00,214.83,214.86,212.33,213.09,30100.0,214.83,214.86,212.33,213.09,30100.0
2008-09-18 11:00:00,212.92,213.72,212.43,213.59,26500.0,212.92,213.72,212.43,213.59,26500.0
2008-09-18 11:05:00,213.6,215.0,212.32,212.32,31600.0,213.6,215.0,212.32,212.32,31600.0
2008-09-18 11:10:00,212.57,212.83,210.5,210.5,22900.0,212.57,212.83,210.5,210.5,22900.0
2008-09-18 11:15:00,210.95,210.95,210.0,210.21,28500.0,210.95,210.95,210.0,210.21,28500.0
2008-09-18 11:20:00,210.2,212.26,209.3,212.22,30600.0,210.2,212.26,209.3,212.22,30600.0
2008-09-18 11:25:00,212.26,214.21,212.26,213.75,30900.0,212.26,214.21,212.26,213.75,30900.0
2008-09-18 11:30:00,213.7,215.0,212.5,212.57,39000.0,213.7,215.0,212.5,212.57,39000.0
2008-09-18 11:35:00,212.57,213.49,211.68,212.65,15400.0,212.57,213.49,211.68,212.65,15400.0
2008-09-18 11:40:00,212.66,213.0,211.45,212.26,18900.0,212.66,213.0,211.45,212.26,18900.0
2008-09-18 11:45:00,211.92,212.77,210.88,211.05,25000.0,211.92,212.77,210.88,211.05,25000.0
2008-09-18 11:50:00,211.0,211.0,208.7,209.06,26200.0,211.0,211.0,208.7,209.06,26200.0
2008-09-18 11:55:00,208.9,213.54,208.9,211.61,38200.0,208.9,213.54,208.9,211.61,38200.0
2008-09-18 12:00:00,211.58,211.89,209.01,210.12,21200.0,211.58,211.89,209.01,210.12,21200.0
2008-09-18 12:05:00,209.87,210.69,209.0,209.29,17900.0,209.87,210.69,209.0,209.29,17900.0
2008-09-18 12:10:00,209.0,213.32,209.0,212.16,19600.0,209.0,213.32,209.0,212.16,19600.0
2008-09-18 12:15:00,212.11,213.68,211.93,213.24,19100.0,212.11,213.68,211.93,213.24,19100.0
2008-09-18 12:20:00,213.13,213.64,212.41,213.54,11200.0,213.13,213.64,212.41,213.54,11200.0
2008-09-18 12:25:00,213.46,213.72,212.49,213.64,48800.0,213.46,213.72,212.49,213.64,48800.0
2008-09-18 12:30:00,213.57,213.78,212.63,213.22,17300.0,213.57,213.78,212.63,213.22,17300.0
2008-09-18 12:35:00,213.22,213.34,211.23,211.66,39400.0,213.22,213.34,211.23,211.66,39400.0
2008-09-18 12:40:00,211.67,212.26,210.9,210.9,18900.0,211.67,212.26,210.9,210.9,18900.0
2008-09-18 12:45:00,210.86,210.86,208.5,208.5,29800.0,210.86,210.86,208.5,208.5,29800.0
2008-09-18 12:50:00,208.56,209.54,206.31,208.92,53600.0,208.56,209.54,206.31,208.92,53600.0
2008-09-18 12:55:00,208.95,209.17,207.13,207.83,23000.0,208.95,209.17,207.13,207.83,23000.0
2008-09-18 13:00:00,208.0,208.99,207.5,208.99,25300.0,208.0,208.99,207.5,208.99,25300.0
2008-09-18 13:05:00,208.89,213.26,208.74,211.23,37300.0,208.89,213.26,208.74,211.23,37300.0
2008-09-18 13:10:00,211.63,213.22,210.02,211.54,18400.0,211.63,213.22,210.02,211.54,18400.0
2008-09-18 13:15:00,211.97,214.75,211.53,212.38,26900.0,211.97,214.75,211.53,212.38,26900.0
2008-09-18 13:20:00,212.94,214.6,212.26,213.95,19000.0,212.94,214.6,212.26,213.95,19000.0
2008-09-18 13:25:00,213.77,214.0,212.02,213.72,23200.0,213.77,214.0,212.02,213.72,23200.0
2008-09-18 13:30:00,213.69,216.17,213.69,216.14,54900.0,213.69,216.17,213.69,216.14,54900.0
2008-09-18 13:35:00,216.14,217.99,215.32,217.99,54500.0,216.14,217.99,215.32,217.99,54500.0
2008-09-18 13:40:00,217.88,218.69,215.32,215.82,51000.0,217.88,218.69,215.32,215.82,51000.0
2008-09-18 13:45:00,215.36,216.85,215.34,216.14,15000.0,215.36,216.85,215.34,216.14,15000.0
2008-09-18 13:50:00,216.15,216.82,214.54,215.26,22900.0,216.15,216.82,214.54,215.26,22900.0
2008-09-18 13:55:00,215.36,216.52,214.5,214.52,9400.0,215.36,216.52,214.5,214.52,9400.0
2008-09-18 14:00:00,214.82,216.0,214.36,214.5,20600.0,214.82,216.0,214.36,214.5,20600.0
2008-09-18 14:05:00,214.05,214.93,210.63,212.54,47800.0,214.05,214.93,210.63,212.54,47800.0
2008-09-18 14:10:00,213.0,215.14,212.65,214.93,21800.0,213.0,215.14,212.65,214.93,21800.0
2008-09-18 14:15:00,214.69,215.58,214.5,214.52,15600.0,214.69,215.58,214.5,214.52,15600.0
2008-09-18 14:20:00,214.65,214.87,213.37,214.48,28000.0,214.65,214.87,213.37,214.48,28000.0
2008-09-18 14:25:00,214.45,215.03,213.82,214.56,10600.0,214.45,215.03,213.82,214.56,10600.0
2008-09-18 14:30:00,214.23,216.0,213.5,214.64,23600.0,214.23,216.0,213.5,214.64,23600.0
2008-09-18 14:35:00,215.46,215.98,213.0,213.31,18100.0,215.46,215.98,213.0,213.31,18100.0
2008-09-18 14:40:00,213.13,215.19,213.09,214.47,19800.0,213.13,215.19,213.09,214.47,19800.0
2008-09-18 14:45:00,214.66,217.55,214.53,215.93,34900.0,214.66,217.55,214.53,215.93,34900.0
2008-09-18 14:50:00,215.85,217.5,215.41,216.14,24500.0,215.85,217.5,215.41,216.14,24500.0
2008-09-18 14:55:00,216.3,218.0,216.2,216.96,36400.0,216.3,218.0,216.2,216.96,36400.0
2008-09-18 15:00:00,216.9,219.88,216.61,219.51,49100.0,216.9,219.88,216.61,219.51,49100.0
2008-09-18 15:05:00,219.8,221.34,219.22,220.95,55700.0,219.8,221.34,219.22,220.95,55700.0
2008-09-18 15:10:00,220.35,221.0,218.29,218.93,44700.0,220.35,221.0,218.29,218.93,44700.0
2008-09-18 15:15:00,218.96,219.52,217.26,218.37,29200.0,218.96,219.52,217.26,218.37,29200.0
2008-09-18 15:20:00,218.8,221.84,218.56,220.99,50600.0,218.8,221.84,218.56,220.99,50600.0
2008-09-18 15:25:00,220.99,221.74,220.43,221.31,30000.0,220.99,221.74,220.43,221.31,30000.0
2008-09-18 15:30:00,221.31,226.98,220.97,224.0,131000.0,221.31,226.98,220.97,224.0,131000.0
2008-09-18 15:35:00,223.99,224.79,223.37,223.74,52500.0,223.99,224.79,223.37,223.74,52500.0
2008-09-18 15:40:00,223.92,225.86,223.4,225.43,51700.0,223.92,225.86,223.4,225.43,51700.0
2008-09-18 15:45:00,225.41,229.2,225.41,228.5,114700.0,225.41,229.2,225.41,228.5,114700.0
2008-09-18 15:50:00,228.98,229.06,223.94,223.94,117400.0,228.98,229.06,223.94,223.94,117400.0
2008-09-18 15:55:00,224.15,227.49,223.35,223.37,86000.0,224.15,227.49,223.35,223.37,86000.0
2008-09-19 09:30:00,242.37,249.9,240.15,242.08,252000.0,242.37,249.9,240.15,242.08,252000.0
2008-09-19 09:35:00,242.22,246.31,236.53,237.13,88900.0,242.22,246.31,236.53,237.13,88900.0
2008-09-19 09:40:00,237.13,238.63,232.62,233.06,107000.0,237.13,238.63,232.62,233.06,107000.0
2008-09-19 09:45:00,233.06,238.66,233.06,236.66,67100.0,233.06,238.66,233.06,236.66,67100.0
2008-09-19 09:50:00,236.58,238.44,236.21,237.02,43100.0,236.58,238.44,236.21,237.02,43100.0
2008-09-19 09:55:00,236.93,238.2,234.62,234.64,58900.0,236.93,238.2,234.62,234.64,58900.0
2008-09-19 10:00:00,234.88,235.71,230.19,230.25,69200.0,234.88,235.71,230.19,230.25,69200.0
2008-09-19 10:05:00,230.14,231.31,228.57,229.1,59500.0,230.14,231.31,228.57,229.1,59500.0
2008-09-19 10:10:00,229.42,232.35,229.0,230.88,39000.0,229.42,232.35,229.0,230.88,39000.0
2008-09-19 10:15:00,230.36,234.99,230.25,234.26,63500.0,230.36,234.99,230.25,234.26,63500.0
2008-09-19 10:20:00,234.32,235.35,232.0,234.52,49400.0,234.32,235.35,232.0,234.52,49400.0
2008-09-19 10:25:00,234.82,237.96,234.47,236.71,66100.0,234.82,237.96,234.47,236.71,66100.0
2008-09-19 10:30:00,236.32,237.5,234.06,234.91,29000.0,236.32,237.5,234.06,234.91,29000.0
2008-09-19 10:35:00,234.3,236.04,234.3,234.36,39400.0,234.3,236.04,234.3,234.36,39400.0
2008-09-19 10:40:00,234.71,236.33,234.15,234.91,26200.0,234.71,236.33,234.15,234.91,26200.0
2008-09-19 10:45:00,234.89,235.78,234.16,234.64,23400.0,234.89,235.78,234.16,234.64,23400.0
2008-09-19 10:50:00,234.96,236.6,234.65,235.86,30300.0,234.96,236.6,234.65,235.86,30300.0
2008-09-19 10:55:00,236.36,238.14,234.98,237.0,35000.0,236.36,238.14,234.98,237.0,35000.0
2008-09-19 11:00:00,236.87,238.23,236.49,238.15,27000.0,236.87,238.23,236.49,238.15,27000.0
2008-09-19 11:05:00,238.1,239.68,237.85,238.75,46500.0,238.1,239.68,237.85,238.75,46500.0
2008-09-19 11:10:00,238.37,238.75,236.8,237.34,16700.0,238.37,238.75,236.8,237.34,16700.0
2008-09-19 11:15:00,237.35,237.9,236.52,237.22,25100.0,237.35,237.9,236.52,237.22,25100.0
2008-09-19 11:20:00,237.21,239.23,237.21,238.01,28600.0,237.21,239.23,237.21,238.01,28600.0
2008-09-19 11:25:00,238.06,238.68,237.21,237.21,23600.0,238.06,238.68,237.21,237.21,23600.0
2008-09-19 11:30:00,237.17,238.02,236.5,236.5,34700.0,237.17,238.02,236.5,236.5,34700.0
2008-09-19 11:35:00,236.5,237.38,236.46,236.72,23900.0,236.5,237.38,236.46,236.72,23900.0
2008-09-19 11:40:00,236.86,237.25,236.01,236.39,25900.0,236.86,237.25,236.01,236.39,25900.0
2008-09-19 11:45:00,236.2,237.05,235.77,236.43,12100.0,236.2,237.05,235.77,236.43,12100.0
2008-09-19 11:50:00,236.26,237.94,236.26,236.85,20500.0,236.26,237.94,236.26,236.85,20500.0
2008-09-19 11:55:00,236.69,237.23,235.75,236.89,14300.0,236.69,237.23,235.75,236.89,14300.0
2008-09-19 12:00:00,236.88,237.0,235.71,236.42,13700.0,236.88,237.0,235.71,236.42,13700.0
2008-09-19 12:05:00,236.36,237.54,235.81,237.54,25000.0,236.36,237.54,235.81,237.54,25000.0
2008-09-19 12:10:00,237.6,237.65,236.69,236.69,14200.0,237.6,237.65,236.69,236.69,14200.0
2008-09-19 12:15:00,236.93,238.5,236.93,238.25,39300.0,236.93,238.5,236.93,238.25,39300.0
2008-09-19 12:20:00,238.3,238.76,237.32,238.76,16200.0,238.3,238.76,237.32,238.76,16200.0
2008-09-19 12:25:00,238.83,240.28,238.69,240.0,38700.0,238.83,240.28,238.69,240.0,38700.0
2008-09-19 12:30:00,239.98,240.6,238.37,240.21,29500.0,239.98,240.6,238.37,240.21,29500.0
2008-09-19 12:35:00,239.75,240.28,239.35,239.72,20200.0,239.75,240.28,239.35,239.72,20200.0
2008-09-19 12:40:00,239.71,239.74,238.5,238.9,13900.0,239.71,239.74,238.5,238.9,13900.0
2008-09-19 12:45:00,238.9,239.96,238.5,239.91,20800.0,238.9,239.96,238.5,239.91,20800.0
2008-09-19 12:50:00,239.89,239.89,237.0,237.3,34000.0,239.89,239.89,237.0,237.3,34000.0
2008-09-19 12:55:00,237.24,239.12,237.13,238.77,14600.0,237.24,239.12,237.13,238.77,14600.0
2008-09-19 13:00:00,238.5,238.62,236.5,237.41,19400.0,238.5,238.62,236.5,237.41,19400.0
2008-09-19 13:05:00,237.59,238.45,236.7,237.39,27500.0,237.59,238.45,236.7,237.39,27500.0
2008-09-19 13:10:00,237.32,237.89,237.14,237.14,7900.0,237.32,237.89,237.14,237.14,7900.0
2008-09-19 13:15:00,237.16,238.21,237.15,237.86,21100.0,237.16,238.21,237.15,237.86,21100.0
2008-09-19 13:20:00,237.8,238.08,237.24,237.61,10900.0,237.8,238.08,237.24,237.61,10900.0
2008-09-19 13:25:00,237.61,237.89,237.14,237.16,22100.0,237.61,237.89,237.14,237.16,22100.0
2008-09-19 13:30:00,237.15,238.21,237.14,237.67,17400.0,237.15,238.21,237.14,237.67,17400.0
2008-09-19 13:35:00,237.88,237.97,237.5,237.9,17700.0,237.88,237.97,237.5,237.9,17700.0
2008-09-19 13:40:00,237.95,237.95,236.1,236.48,24200.0,237.95,237.95,236.1,236.48,24200.0
2008-09-19 13:45:00,236.29,236.37,235.58,236.3,17800.0,236.29,236.37,235.58,236.3,17800.0
2008-09-19 13:50:00,236.15,236.9,236.04,236.5,10700.0,236.15,236.9,236.04,236.5,10700.0
2008-09-19 13:55:00,236.58,237.1,236.56,236.85,19300.0,236.58,237.1,236.56,236.85,19300.0
2008-09-19 14:00:00,236.89,237.87,236.58,237.25,16500.0,236.89,237.87,236.58,237.25,16500.0
2008-09-19 14:05:00,237.45,238.96,237.32,238.3,25400.0,237.45,238.96,237.32,238.3,25400.0
2008-09-19 14:10:00,238.53,239.67,237.52,238.01,46600.0,238.53,239.67,237.52,238.01,46600.0
2008-09-19 14:15:00,238.3,238.37,236.5,237.02,22100.0,238.3,238.37,236.5,237.02,22100.0
2008-09-19 14:20:00,236.91,237.24,236.5,236.78,23200.0,236.91,237.24,236.5,236.78,23200.0
2008-09-19 14:25:00,236.8,238.3,236.8,238.29,19200.0,236.8,238.3,236.8,238.29,19200.0
2008-09-19 14:30:00,238.29,239.11,237.56,237.95,25200.0,238.29,239.11,237.56,237.95,25200.0
2008-09-19 14:35:00,237.93,238.8,237.82,238.8,19600.0,237.93,238.8,237.82,238.8,19600.0
2008-09-19 14:40:00,238.81,240.2,238.52,240.04,42100.0,238.81,240.2,238.52,240.04,42100.0
2008-09-19 14:45:00,239.9,240.48,239.19,240.2,19800.0,239.9,240.48,239.19,240.2,19800.0
2008-09-19 14:50:00,240.39,240.5,238.52,238.6,32900.0,240.39,240.5,238.52,238.6,32900.0
2008-09-19 14:55:00,238.57,240.38,238.33,239.35,29200.0,238.57,240.38,238.33,239.35,29200.0
2008-09-19 15:00:00,239.45,240.47,239.37,240.01,24400.0,239.45,240.47,239.37,240.01,24400.0
2008-09-19 15:05:00,239.67,240.34,238.02,238.59,28800.0,239.67,240.34,238.02,238.59,28800.0
2008-09-19 15:10:00,238.88,239.94,238.53,239.05,21900.0,238.88,239.94,238.53,239.05,21900.0
2008-09-19 15:15:00,238.86,239.7,238.54,239.1,23700.0,238.86,239.7,238.54,239.1,23700.0
2008-09-19 15:20:00,238.68,240.12,238.4,239.28,30000.0,238.68,240.12,238.4,239.28,30000.0
2008-09-19 15:25:00,239.58,240.6,238.97,240.49,38000.0,239.58,240.6,238.97,240.49,38000.0
2008-09-19 15:30:00,240.49,241.76,239.19,240.48,60400.0,240.49,241.76,239.19,240.48,60400.0
2008-09-19 15:35:00,240.41,241.4,239.5,240.79,61100.0,240.41,241.4,239.5,240.79,61100.0
2008-09-19 15:40:00,240.74,242.98,240.46,241.53,61000.0,240.74,242.98,240.46,241.53,61000.0
2008-09-19 15:45:00,241.53,242.0,240.98,240.98,60400.0,241.53,242.0,240.98,240.98,60400.0
2008-09-19 15:50:00,241.0,242.0,240.08,240.91,107400.0,241.0,242.0,240.08,240.91,107400.0
2008-09-19 15:55:00,240.23,241.85,239.89,241.4,94500.0,240.23,241.85,239.89,241.4,94500.0
2008-09-22 09:30:00,240.0,240.47,235.59,236.46,108500.0,240.0,240.47,235.59,236.46,108500.0
2008-09-22 09:35:00,236.41,239.74,233.88,237.62,84800.0,236.41,239.74,233.88,237.62,84800.0
2008-09-22 09:40:00,236.71,238.0,236.0,237.11,32700.0,236.71,238.0,236.0,237.11,32700.0
2008-09-22 09:45:00,237.1,237.74,236.41,237.21,30300.0,237.1,237.74,236.41,237.21,30300.0
2008-09-22 09:50:00,237.85,238.58,234.6,236.95,43300.0,237.85,238.58,234.6,236.95,43300.0
2008-09-22 09:55:00,236.68,236.68,231.13,232.25,81000.0,236.68,236.68,231.13,232.25,81000.0
2008-09-22 10:00:00,232.01,233.5,231.6,232.95,40900.0,232.01,233.5,231.6,232.95,40900.0
2008-09-22 10:05:00,232.95,233.87,232.06,233.52,28400.0,232.95,233.87,232.06,233.52,28400.0
2008-09-22 10:10:00,233.05,233.11,231.55,232.13,37800.0,233.05,233.11,231.55,232.13,37800.0
2008-09-22 10:15:00,232.12,233.46,232.09,232.99,13900.0,232.12,233.46,232.09,232.99,13900.0
2008-09-22 10:20:00,232.9,233.21,231.8,232.38,21700.0,232.9,233.21,231.8,232.38,21700.0
2008-09-22 10:25:00,232.38,233.82,232.38,233.82,19600.0,232.38,233.82,232.38,233.82,19600.0
2008-09-22 10:30:00,233.52,233.57,232.49,232.93,15500.0,233.52,233.57,232.49,232.93,15500.0
2008-09-22 10:35:00,233.0,234.32,232.68,233.5,19600.0,233.0,234.32,232.68,233.5,19600.0
2008-09-22 10:40:00,233.66,235.14,233.44,233.71,37900.0,233.66,235.14,233.44,233.71,37900.0
2008-09-22 10:45:00,234.15,234.47,232.38,232.55,23000.0,234.15,234.47,232.38,232.55,23000.0
2008-09-22 10:50:00,232.86,233.52,231.6,231.94,27400.0,232.86,233.52,231.6,231.94,27400.0
2008-09-22 10:55:00,232.2,232.87,230.11,230.8,34600.0,232.2,232.87,230.11,230.8,34600.0
2008-09-22 11:00:00,230.8,231.97,229.0,229.59,75700.0,230.8,231.97,229.0,229.59,75700.0
2008-09-22 11:05:00,229.4,230.86,229.3,229.77,18400.0,229.4,230.86,229.3,229.77,18400.0
2008-09-22 11:10:00,229.89,230.26,229.0,229.37,15400.0,229.89,230.26,229.0,229.37,15400.0
2008-09-22 11:15:00,229.37,229.54,228.1,228.22,44000.0,229.37,229.54,228.1,228.22,44000.0
2008-09-22 11:20:00,228.49,228.52,226.33,226.83,44800.0,228.49,228.52,226.33,226.83,44800.0
2008-09-22 11:25:00,226.59,227.35,225.32,227.0,72000.0,226.59,227.35,225.32,227.0,72000.0
2008-09-22 11:30:00,227.04,227.74,225.3,225.66,33400.0,227.04,227.74,225.3,225.66,33400.0
2008-09-22 11:35:00,225.55,226.55,225.1,226.15,31100.0,225.55,226.55,225.1,226.15,31100.0
2008-09-22 11:40:00,225.5,226.0,225.27,225.84,17800.0,225.5,226.0,225.27,225.84,17800.0
2008-09-22 11:45:00,225.84,226.4,225.46,226.02,17300.0,225.84,226.4,225.46,226.02,17300.0
2008-09-22 11:50:00,226.19,226.76,225.58,226.1,39000.0,226.19,226.76,225.58,226.1,39000.0
2008-09-22 11:55:00,226.18,226.4,225.6,225.66,40600.0,226.18,226.4,225.6,225.66,40600.0
2008-09-22 12:00:00,226.02,226.63,225.6,226.3,44000.0,226.02,226.63,225.6,226.3,44000.0
2008-09-22 12:05:00,226.24,227.5,226.16,227.2,23700.0,226.24,227.5,226.16,227.2,23700.0
2008-09-22 12:10:00,227.15,227.26,226.2,226.6,21400.0,227.15,227.26,226.2,226.6,21400.0
2008-09-22 12:15:00,226.27,227.07,226.24,226.8,16700.0,226.27,227.07,226.24,226.8,16700.0
2008-09-22 12:20:00,226.57,226.83,225.7,225.78,22300.0,226.57,226.83,225.7,225.78,22300.0
2008-09-22 12:25:00,225.98,226.95,225.92,226.3,23100.0,225.98,226.95,225.92,226.3,23100.0
2008-09-22 12:30:00,226.37,226.39,225.25,225.48,57500.0,226.37,226.39,225.25,225.48,57500.0
2008-09-22 12:35:00,225.61,225.9,223.5,224.18,59200.0,225.61,225.9,223.5,224.18,59200.0
2008-09-22 12:40:00,224.18,224.99,223.73,224.48,28900.0,224.18,224.99,223.73,224.48,28900.0
2008-09-22 12:45:00,224.85,225.71,224.56,224.94,14900.0,224.85,225.71,224.56,224.94,14900.0
2008-09-22 12:50:00,225.06,227.0,224.25,226.7,62100.0,225.06,227.0,224.25,226.7,62100.0
2008-09-22 12:55:00,226.45,228.0,226.45,227.32,33400.0,226.45,228.0,226.45,227.32,33400.0
2008-09-22 13:00:00,227.33,229.1,226.7,229.0,30200.0,227.33,229.1,226.7,229.0,30200.0
2008-09-22 13:05:00,228.71,229.1,226.73,227.36,41800.0,228.71,229.1,226.73,227.36,41800.0
2008-09-22 13:10:00,227.49,227.95,227.33,227.75,10100.0,227.49,227.95,227.33,227.75,10100.0
2008-09-22 13:15:00,227.49,227.58,226.73,227.48,41300.0,227.49,227.58,226.73,227.48,41300.0
2008-09-22 13:20:00,227.24,227.53,226.66,227.53,18700.0,227.24,227.53,226.66,227.53,18700.0
2008-09-22 13:25:00,227.7,227.99,227.08,227.28,21400.0,227.7,227.99,227.08,227.28,21400.0
2008-09-22 13:30:00,227.64,227.67,226.71,227.15,11100.0,227.64,227.67,226.71,227.15,11100.0
2008-09-22 13:35:00,227.22,227.26,225.23,226.51,33800.0,227.22,227.26,225.23,226.51,33800.0
2008-09-22 13:40:00,227.17,227.28,225.72,225.72,29100.0,227.17,227.28,225.72,225.72,29100.0
2008-09-22 13:45:00,225.69,226.97,225.55,226.0,23000.0,225.69,226.97,225.55,226.0,23000.0
2008-09-22 13:50:00,226.34,226.94,225.67,226.59,15200.0,226.34,226.94,225.67,226.59,15200.0
2008-09-22 13:55:00,226.58,228.5,226.58,227.65,26100.0,226.58,228.5,226.58,227.65,26100.0
2008-09-22 14:00:00,227.8,228.68,227.43,228.6,16800.0,227.8,228.68,227.43,228.6,16800.0
2008-09-22 14:05:00,228.64,229.23,227.75,228.34,21600.0,228.64,229.23,227.75,228.34,21600.0
2008-09-22 14:10:00,228.32,229.57,228.24,229.0,46800.0,228.32,229.57,228.24,229.0,46800.0
2008-09-22 14:15:00,228.71,230.9,228.71,230.77,48100.0,228.71,230.9,228.71,230.77,48100.0
2008-09-22 14:20:00,230.76,230.77,229.42,229.8,36100.0,230.76,230.77,229.42,229.8,36100.0
2008-09-22 14:25:00,229.94,230.33,229.09,229.24,19800.0,229.94,230.33,229.09,229.24,19800.0
2008-09-22 14:30:00,229.25,229.25,227.79,228.0,51300.0,229.25,229.25,227.79,228.0,51300.0
2008-09-22 14:35:00,228.0,229.5,227.85,229.09,34000.0,228.0,229.5,227.85,229.09,34000.0
2008-09-22 14:40:00,228.98,229.49,227.8,228.18,33700.0,228.98,229.49,227.8,228.18,33700.0
2008-09-22 14:45:00,228.0,229.0,227.2,228.2,28500.0,228.0,229.0,227.2,228.2,28500.0
2008-09-22 14:50:00,228.21,228.41,226.4,227.55,17600.0,228.21,228.41,226.4,227.55,17600.0
2008-09-22 14:55:00,227.27,227.89,226.99,227.48,14400.0,227.27,227.89,226.99,227.48,14400.0
2008-09-22 15:00:00,227.74,228.25,226.81,227.98,22300.0,227.74,228.25,226.81,227.98,22300.0
2008-09-22 15:05:00,228.07,228.36,226.33,226.54,36300.0,228.07,228.36,226.33,226.54,36300.0
2008-09-22 15:10:00,226.47,227.4,226.47,226.98,17800.0,226.47,227.4,226.47,226.98,17800.0
2008-09-22 15:15:00,227.01,227.43,225.74,226.0,36000.0,227.01,227.43,225.74,226.0,36000.0
2008-09-22 15:20:00,225.88,226.6,224.25,224.94,48500.0,225.88,226.6,224.25,224.94,48500.0
2008-09-22 15:25:00,224.9,225.34,224.48,224.97,20400.0,224.9,225.34,224.48,224.97,20400.0
2008-09-22 15:30:00,224.86,225.94,224.41,225.3,67000.0,224.86,225.94,224.41,225.3,67000.0
2008-09-22 15:35:00,225.02,226.6,224.53,226.0,43100.0,225.02,226.6,224.53,226.0,43100.0
2008-09-22 15:40:00,226.0,226.12,224.06,224.06,58800.0,226.0,226.12,224.06,224.06,58800.0
2008-09-22 15:45:00,224.05,224.22,221.59,222.49,92700.0,224.05,224.22,221.59,222.49,92700.0
2008-09-22 15:50:00,222.62,224.0,222.46,222.94,59900.0,222.62,224.0,222.46,222.94,59900.0
2008-09-22 15:55:00,222.94,223.25,221.02,222.44,89300.0,222.94,223.25,221.02,222.44,89300.0
2008-09-23 09:30:00,224.35,225.53,218.67,219.73,79600.0,224.35,225.53,218.67,219.73,79600.0
2008-09-23 09:35:00,220.38,221.4,214.01,215.71,84300.0,220.38,221.4,214.01,215.71,84300.0
2008-09-23 09:40:00,215.32,218.76,214.8,217.8,59700.0,215.32,218.76,214.8,217.8,59700.0
2008-09-23 09:45:00,218.0,220.0,217.43,219.87,48200.0,218.0,220.0,217.43,219.87,48200.0
2008-09-23 09:50:00,219.59,221.0,217.05,217.91,68900.0,219.59,221.0,217.05,217.91,68900.0
2008-09-23 09:55:00,218.09,218.1,213.34,214.03,100300.0,218.09,218.1,213.34,214.03,100300.0
2008-09-23 10:00:00,214.28,215.78,214.1,215.0,55500.0,214.28,215.78,214.1,215.0,55500.0
2008-09-23 10:05:00,215.15,216.5,214.75,215.0,47500.0,215.15,216.5,214.75,215.0,47500.0
2008-09-23 10:10:00,215.0,216.99,214.8,216.64,26800.0,215.0,216.99,214.8,216.64,26800.0
2008-09-23 10:15:00,216.43,216.79,215.0,216.29,30200.0,216.43,216.79,215.0,216.29,30200.0
2008-09-23 10:20:00,216.29,216.83,215.53,215.53,33100.0,216.29,216.83,215.53,215.53,33100.0
2008-09-23 10:25:00,215.6,215.79,214.28,214.5,27700.0,215.6,215.79,214.28,214.5,27700.0
2008-09-23 10:30:00,214.4,216.15,213.25,215.0,59000.0,214.4,216.15,213.25,215.0,59000.0
2008-09-23 10:35:00,215.01,215.08,213.9,214.5,24200.0,215.01,215.08,213.9,214.5,24200.0
2008-09-23 10:40:00,214.53,215.2,213.3,214.13,39100.0,214.53,215.2,213.3,214.13,39100.0
2008-09-23 10:45:00,214.37,214.9,213.51,214.43,15800.0,214.37,214.9,213.51,214.43,15800.0
2008-09-23 10:50:00,214.13,214.14,212.45,212.81,60700.0,214.13,214.14,212.45,212.81,60700.0
2008-09-23 10:55:00,212.85,212.99,211.25,211.83,57100.0,212.85,212.99,211.25,211.83,57100.0
2008-09-23 11:00:00,211.7,213.24,211.25,212.75,42300.0,211.7,213.24,211.25,212.75,42300.0
2008-09-23 11:05:00,212.58,212.73,211.5,211.63,29900.0,212.58,212.73,211.5,211.63,29900.0
2008-09-23 11:10:00,211.86,212.96,210.2,212.2,59300.0,211.86,212.96,210.2,212.2,59300.0
2008-09-23 11:15:00,212.23,213.75,211.33,213.16,37600.0,212.23,213.75,211.33,213.16,37600.0
2008-09-23 11:20:00,213.15,214.8,212.83,213.29,37800.0,213.15,214.8,212.83,213.29,37800.0
2008-09-23 11:25:00,212.88,213.69,212.36,213.01,15400.0,212.88,213.69,212.36,213.01,15400.0
2008-09-23 11:30:00,212.66,213.5,212.12,212.61,25100.0,212.66,213.5,212.12,212.61,25100.0
2008-09-23 11:35:00,212.72,213.4,212.11,213.4,22000.0,212.72,213.4,212.11,213.4,22000.0
2008-09-23 11:40:00,213.1,213.82,212.38,212.94,28100.0,213.1,213.82,212.38,212.94,28100.0
2008-09-23 11:45:00,213.05,213.37,212.01,212.94,30600.0,213.05,213.37,212.01,212.94,30600.0
2008-09-23 11:50:00,212.71,213.82,212.36,213.49,31800.0,212.71,213.82,212.36,213.49,31800.0
2008-09-23 11:55:00,213.31,214.59,213.1,214.25,51200.0,213.31,214.59,213.1,214.25,51200.0
2008-09-23 12:00:00,214.49,215.56,214.0,214.44,61700.0,214.49,215.56,214.0,214.44,61700.0
2008-09-23 12:05:00,214.3,216.0,214.16,215.94,29300.0,214.3,216.0,214.16,215.94,29300.0
2008-09-23 12:10:00,215.94,217.95,215.63,217.74,41800.0,215.94,217.95,215.63,217.74,41800.0
2008-09-23 12:15:00,217.74,218.35,216.8,217.12,56500.0,217.74,218.35,216.8,217.12,56500.0
2008-09-23 12:20:00,217.12,218.38,216.17,217.58,44500.0,217.12,218.38,216.17,217.58,44500.0
2008-09-23 12:25:00,217.79,218.2,216.95,217.4,16900.0,217.79,218.2,216.95,217.4,16900.0
2008-09-23 12:30:00,217.78,218.2,217.02,217.78,25200.0,217.78,218.2,217.02,217.78,25200.0
2008-09-23 12:35:00,217.68,218.34,217.49,218.07,24400.0,217.68,218.34,217.49,218.07,24400.0
2008-09-23 12:40:00,217.8,219.44,216.18,217.63,45700.0,217.8,219.44,216.18,217.63,45700.0
2008-09-23 12:45:00,217.58,217.69,215.37,216.69,32000.0,217.58,217.69,215.37,216.69,32000.0
2008-09-23 12:50:00,216.66,216.79,214.26,214.83,21300.0,216.66,216.79,214.26,214.83,21300.0
2008-09-23 12:55:00,215.15,215.76,214.14,214.68,24800.0,215.15,215.76,214.14,214.68,24800.0
2008-09-23 13:00:00,214.44,214.75,213.1,214.0,16500.0,214.44,214.75,213.1,214.0,16500.0
2008-09-23 13:05:00,214.07,214.08,212.73,213.1,40600.0,214.07,214.08,212.73,213.1,40600.0
2008-09-23 13:10:00,213.2,214.01,212.7,213.18,36400.0,213.2,214.01,212.7,213.18,36400.0
2008-09-23 13:15:00,213.1,214.5,212.68,214.3,16400.0,213.1,214.5,212.68,214.3,16400.0
2008-09-23 13:20:00,214.16,215.97,213.89,214.99,28500.0,214.16,215.97,213.89,214.99,28500.0
2008-09-23 13:25:00,215.24,215.47,214.27,214.27,6500.0,215.24,215.47,214.27,214.27,6500.0
2008-09-23 13:30:00,214.27,214.27,211.51,211.52,43900.0,214.27,214.27,211.51,211.52,43900.0
2008-09-23 13:35:00,212.0,213.6,211.5,213.26,12900.0,212.0,213.6,211.5,213.26,12900.0
2008-09-23 13:40:00,213.3,213.52,211.3,213.0,19200.0,213.3,213.52,211.3,213.0,19200.0
2008-09-23 13:45:00,213.07,213.07,211.0,212.14,20900.0,213.07,213.07,211.0,212.14,20900.0
2008-09-23 13:50:00,212.04,212.51,211.5,211.78,13900.0,212.04,212.51,211.5,211.78,13900.0
2008-09-23 13:55:00,211.91,213.98,211.7,213.18,15700.0,211.91,213.98,211.7,213.18,15700.0
2008-09-23 14:00:00,213.4,214.97,213.14,213.55,20900.0,213.4,214.97,213.14,213.55,20900.0
2008-09-23 14:05:00,213.69,215.35,213.6,214.92,31300.0,213.69,215.35,213.6,214.92,31300.0
2008-09-23 14:10:00,214.94,215.32,213.8,214.5,24400.0,214.94,215.32,213.8,214.5,24400.0
2008-09-23 14:15:00,214.47,214.47,212.67,214.29,11100.0,214.47,214.47,212.67,214.29,11100.0
2008-09-23 14:20:00,214.3,214.81,213.08,214.37,30700.0,214.3,214.81,213.08,214.37,30700.0
2008-09-23 14:25:00,214.35,216.83,214.31,216.74,41700.0,214.35,216.83,214.31,216.74,41700.0
2008-09-23 14:30:00,216.72,217.65,216.03,216.72,33500.0,216.72,217.65,216.03,216.72,33500.0
2008-09-23 14:35:00,216.59,216.75,215.5,215.52,27600.0,216.59,216.75,215.5,215.52,27600.0
2008-09-23 14:40:00,215.5,215.98,214.53,214.99,24100.0,215.5,215.98,214.53,214.99,24100.0
2008-09-23 14:45:00,214.85,218.55,214.62,218.55,30500.0,214.85,218.55,214.62,218.55,30500.0
2008-09-23 14:50:00,218.69,219.0,215.93,218.5,37400.0,218.69,219.0,215.93,218.5,37400.0
2008-09-23 14:55:00,218.4,219.0,216.49,216.57,28400.0,218.4,219.0,216.49,216.57,28400.0
2008-09-23 15:00:00,216.69,217.2,215.64,216.82,22800.0,216.69,217.2,215.64,216.82,22800.0
2008-09-23 15:05:00,217.12,218.35,216.67,217.96,30100.0,217.12,218.35,216.67,217.96,30100.0
2008-09-23 15:10:00,217.75,217.93,216.02,217.07,25700.0,217.75,217.93,216.02,217.07,25700.0
2008-09-23 15:15:00,217.84,218.87,217.12,217.74,24100.0,217.84,218.87,217.12,217.74,24100.0
2008-09-23 15:20:00,217.98,218.71,216.75,216.94,28000.0,217.98,218.71,216.75,216.94,28000.0
2008-09-23 15:25:00,217.01,218.2,215.0,215.31,29800.0,217.01,218.2,215.0,215.31,29800.0
2008-09-23 15:30:00,215.41,216.42,214.0,214.93,23400.0,215.41,216.42,214.0,214.93,23400.0
2008-09-23 15:35:00,214.92,215.0,212.78,214.05,28900.0,214.92,215.0,212.78,214.05,28900.0
2008-09-23 15:40:00,214.66,214.66,212.0,212.58,34500.0,214.66,214.66,212.0,212.58,34500.0
2008-09-23 15:45:00,212.24,212.7,211.15,211.75,47100.0,212.24,212.7,211.15,211.75,47100.0
2008-09-23 15:50:00,212.03,212.03,210.0,211.21,75400.0,212.03,212.03,210.0,211.21,75400.0
2008-09-23 15:55:00,211.18,211.52,210.6,210.6,48500.0,211.18,211.52,210.6,210.6,48500.0
2008-09-24 09:30:00,220.79,224.49,218.02,224.03,221900.0,220.79,224.49,218.02,224.03,221900.0
2008-09-24 09:35:00,224.47,225.0,222.0,223.52,205600.0,224.47,225.0,222.0,223.52,205600.0
2008-09-24 09:40:00,223.86,223.98,221.51,221.6,141100.0,223.86,223.98,221.51,221.6,141100.0
2008-09-24 09:45:00,221.74,227.5,221.01,226.98,216900.0,221.74,227.5,221.01,226.98,216900.0
2008-09-24 09:50:00,227.1,227.81,225.01,225.26,82700.0,227.1,227.81,225.01,225.26,82700.0
2008-09-24 09:55:00,225.67,227.82,225.1,227.68,83400.0,225.67,227.82,225.1,227.68,83400.0
2008-09-24 10:00:00,227.22,228.48,226.0,226.51,128000.0,227.22,228.48,226.0,226.51,128000.0
2008-09-24 10:05:00,226.57,228.11,225.84,227.54,86800.0,226.57,228.11,225.84,227.54,86800.0
2008-09-24 10:10:00,227.79,228.1,226.6,227.7,75800.0,227.79,228.1,226.6,227.7,75800.0
2008-09-24 10:15:00,227.39,227.76,226.11,226.63,72500.0,227.39,227.76,226.11,226.63,72500.0
2008-09-24 10:20:00,226.49,227.35,225.5,226.42,75300.0,226.49,227.35,225.5,226.42,75300.0
2008-09-24 10:25:00,226.35,226.61,225.81,226.32,24200.0,226.35,226.61,225.81,226.32,24200.0
2008-09-24 10:30:00,226.52,227.45,226.03,227.03,42200.0,226.52,227.45,226.03,227.03,42200.0
2008-09-24 10:35:00,226.7,228.96,226.16,228.93,73500.0,226.7,228.96,226.16,228.93,73500.0
2008-09-24 10:40:00,228.96,229.39,227.72,228.24,61900.0,228.96,229.39,227.72,228.24,61900.0
2008-09-24 10:45:00,228.0,228.71,227.32,227.86,26900.0,228.0,228.71,227.32,227.86,26900.0
2008-09-24 10:50:00,227.7,228.02,226.33,226.75,34300.0,227.7,228.02,226.33,226.75,34300.0
2008-09-24 10:55:00,226.47,227.12,226.3,226.65,14500.0,226.47,227.12,226.3,226.65,14500.0
2008-09-24 11:00:00,226.65,226.88,224.7,225.53,68100.0,226.65,226.88,224.7,225.53,68100.0
2008-09-24 11:05:00,225.43,225.43,223.8,224.3,60500.0,225.43,225.43,223.8,224.3,60500.0
2008-09-24 11:10:00,224.26,226.35,223.84,225.05,50200.0,224.26,226.35,223.84,225.05,50200.0
2008-09-24 11:15:00,225.14,226.07,224.2,225.65,24200.0,225.14,226.07,224.2,225.65,24200.0
2008-09-24 11:20:00,225.65,226.35,223.82,224.29,43100.0,225.65,226.35,223.82,224.29,43100.0
2008-09-24 11:25:00,224.42,225.14,223.67,224.75,46000.0,224.42,225.14,223.67,224.75,46000.0
2008-09-24 11:30:00,224.75,226.35,224.17,225.79,20000.0,224.75,226.35,224.17,225.79,20000.0
2008-09-24 11:35:00,226.09,226.09,224.3,224.3,16800.0,226.09,226.09,224.3,224.3,16800.0
2008-09-24 11:40:00,224.4,225.22,223.08,223.91,39600.0,224.4,225.22,223.08,223.91,39600.0
2008-09-24 11:45:00,223.91,224.2,222.4,222.72,42400.0,223.91,224.2,222.4,222.72,42400.0
2008-09-24 11:50:00,222.99,224.27,222.4,223.41,69900.0,222.99,224.27,222.4,223.41,69900.0
2008-09-24 11:55:00,223.75,224.96,223.6,224.76,16800.0,223.75,224.96,223.6,224.76,16800.0
2008-09-24 12:00:00,224.57,224.75,224.0,224.13,19100.0,224.57,224.75,224.0,224.13,19100.0
2008-09-24 12:05:00,224.13,224.22,223.4,223.41,13800.0,224.13,224.22,223.4,223.41,13800.0
2008-09-24 12:10:00,223.41,224.06,223.0,223.56,13700.0,223.41,224.06,223.0,223.56,13700.0
2008-09-24 12:15:00,223.56,224.25,223.42,223.66,16400.0,223.56,224.25,223.42,223.66,16400.0
2008-09-24 12:20:00,223.66,224.0,223.26,223.83,10800.0,223.66,224.0,223.26,223.83,10800.0
2008-09-24 12:25:00,223.84,224.2,223.32,224.2,6200.0,223.84,224.2,223.32,224.2,6200.0
2008-09-24 12:30:00,224.18,224.69,223.88,224.35,19300.0,224.18,224.69,223.88,224.35,19300.0
2008-09-24 12:35:00,224.63,224.71,223.37,224.67,24900.0,224.63,224.71,223.37,224.67,24900.0
2008-09-24 12:40:00,224.67,226.23,224.66,225.68,26900.0,224.67,226.23,224.66,225.68,26900.0
2008-09-24 12:45:00,225.92,226.03,225.17,225.52,16100.0,225.92,226.03,225.17,225.52,16100.0
2008-09-24 12:50:00,225.52,226.11,224.52,225.33,24800.0,225.52,226.11,224.52,225.33,24800.0
2008-09-24 12:55:00,225.33,225.92,224.7,224.76,16200.0,225.33,225.92,224.7,224.76,16200.0
2008-09-24 13:00:00,224.76,225.54,224.1,224.49,21900.0,224.76,225.54,224.1,224.49,21900.0
2008-09-24 13:05:00,224.46,225.99,224.1,224.6,16100.0,224.46,225.99,224.1,224.6,16100.0
2008-09-24 13:10:00,224.6,225.75,224.5,225.46,16000.0,224.6,225.75,224.5,225.46,16000.0
2008-09-24 13:15:00,225.46,225.61,224.22,224.59,18200.0,225.46,225.61,224.22,224.59,18200.0
2008-09-24 13:20:00,224.78,227.18,224.51,226.9,35000.0,224.78,227.18,224.51,226.9,35000.0
2008-09-24 13:25:00,226.9,227.47,226.01,226.01,44100.0,226.9,227.47,226.01,226.01,44100.0
2008-09-24 13:30:00,226.12,227.0,225.7,226.51,21000.0,226.12,227.0,225.7,226.51,21000.0
2008-09-24 13:35:00,226.55,227.65,226.23,227.48,36100.0,226.55,227.65,226.23,227.48,36100.0
2008-09-24 13:40:00,227.47,228.65,227.0,228.65,72500.0,227.47,228.65,227.0,228.65,72500.0
2008-09-24 13:45:00,228.65,229.24,227.65,229.15,63300.0,228.65,229.24,227.65,229.15,63300.0
2008-09-24 13:50:00,229.15,229.56,228.1,228.1,50700.0,229.15,229.56,228.1,228.1,50700.0
2008-09-24 13:55:00,228.1,228.53,227.02,227.35,35800.0,228.1,228.53,227.02,227.35,35800.0
2008-09-24 14:00:00,227.49,227.94,226.36,227.29,52400.0,227.49,227.94,226.36,227.29,52400.0
2008-09-24 14:05:00,227.42,227.88,226.22,227.19,44300.0,227.42,227.88,226.22,227.19,44300.0
2008-09-24 14:10:00,227.19,227.2,224.63,224.91,79900.0,227.19,227.2,224.63,224.91,79900.0
2008-09-24 14:15:00,224.7,225.02,224.0,224.64,70900.0,224.7,225.02,224.0,224.64,70900.0
2008-09-24 14:20:00,224.58,224.93,222.83,222.83,67700.0,224.58,224.93,222.83,222.83,67700.0
2008-09-24 14:25:00,222.95,224.37,222.83,224.06,32000.0,222.95,224.37,222.83,224.06,32000.0
2008-09-24 14:30:00,224.07,225.74,223.65,223.93,114300.0,224.07,225.74,223.65,223.93,114300.0
2008-09-24 14:35:00,223.94,224.47,223.5,224.2,17200.0,223.94,224.47,223.5,224.2,17200.0
2008-09-24 14:40:00,224.2,225.38,224.1,224.57,24600.0,224.2,225.38,224.1,224.57,24600.0
2008-09-24 14:45:00,224.48,225.2,224.3,224.66,26400.0,224.48,225.2,224.3,224.66,26400.0
2008-09-24 14:50:00,224.66,224.66,223.0,223.05,28000.0,224.66,224.66,223.0,223.05,28000.0
2008-09-24 14:55:00,223.05,223.13,220.56,221.32,73100.0,223.05,223.13,220.56,221.32,73100.0
2008-09-24 15:00:00,221.32,222.18,220.21,221.89,35800.0,221.32,222.18,220.21,221.89,35800.0
2008-09-24 15:05:00,221.76,223.73,221.51,223.69,30900.0,221.76,223.73,221.51,223.69,30900.0
2008-09-24 15:10:00,223.81,224.0,221.55,222.29,34300.0,223.81,224.0,221.55,222.29,34300.0
2008-09-24 15:15:00,222.4,222.43,220.52,220.6,21100.0,222.4,222.43,220.52,220.6,21100.0
2008-09-24 15:20:00,220.84,221.25,220.0,221.22,33100.0,220.84,221.25,220.0,221.22,33100.0
2008-09-24 15:25:00,221.21,221.21,220.37,221.14,14300.0,221.21,221.21,220.37,221.14,14300.0
2008-09-24 15:30:00,221.14,222.06,220.4,221.96,35400.0,221.14,222.06,220.4,221.96,35400.0
2008-09-24 15:35:00,221.54,221.71,220.77,221.0,19500.0,221.54,221.71,220.77,221.0,19500.0
2008-09-24 15:40:00,221.11,222.26,220.45,221.74,69100.0,221.11,222.26,220.45,221.74,69100.0
2008-09-24 15:45:00,221.5,221.5,219.77,220.77,45200.0,221.5,221.5,219.77,220.77,45200.0
2008-09-24 15:50:00,220.46,220.46,218.88,220.41,74400.0,220.46,220.46,218.88,220.41,74400.0
2008-09-24 15:55:00,220.3,221.79,220.3,221.79,39300.0,220.3,221.79,220.3,221.79,39300.0
2008-09-25 09:30:00,220.01,220.5,216.63,217.64,61700.0,220.01,220.5,216.63,217.64,61700.0
2008-09-25 09:35:00,217.43,218.24,216.83,217.26,31100.0,217.43,218.24,216.83,217.26,31100.0
2008-09-25 09:40:00,217.71,220.5,217.5,218.0,62900.0,217.71,220.5,217.5,218.0,62900.0
2008-09-25 09:45:00,218.15,220.0,217.76,219.89,27800.0,218.15,220.0,217.76,219.89,27800.0
2008-09-25 09:50:00,219.89,222.64,219.82,220.08,41500.0,219.89,222.64,219.82,220.08,41500.0
2008-09-25 09:55:00,220.17,223.86,220.05,222.99,45500.0,220.17,223.86,220.05,222.99,45500.0
2008-09-25 10:00:00,222.82,223.68,220.88,221.3,38200.0,222.82,223.68,220.88,221.3,38200.0
2008-09-25 10:05:00,221.06,223.0,220.88,222.31,31100.0,221.06,223.0,220.88,222.31,31100.0
2008-09-25 10:10:00,222.0,222.71,221.24,221.87,10800.0,222.0,222.71,221.24,221.87,10800.0
2008-09-25 10:15:00,221.66,222.53,221.25,222.01,17300.0,221.66,222.53,221.25,222.01,17300.0
2008-09-25 10:20:00,222.0,222.24,220.61,220.83,25000.0,222.0,222.24,220.61,220.83,25000.0
2008-09-25 10:25:00,220.74,221.94,220.43,221.85,11700.0,220.74,221.94,220.43,221.85,11700.0
2008-09-25 10:30:00,221.69,221.9,220.15,221.15,12700.0,221.69,221.9,220.15,221.15,12700.0
2008-09-25 10:35:00,221.13,221.57,220.65,220.71,12500.0,221.13,221.57,220.65,220.71,12500.0
2008-09-25 10:40:00,220.62,221.03,220.05,220.13,6000.0,220.62,221.03,220.05,220.13,6000.0
2008-09-25 10:45:00,220.05,220.73,219.6,219.9,18500.0,220.05,220.73,219.6,219.9,18500.0
2008-09-25 10:50:00,219.9,220.0,218.0,218.66,39300.0,219.9,220.0,218.0,218.66,39300.0
2008-09-25 10:55:00,218.48,218.85,218.0,218.84,25800.0,218.48,218.85,218.0,218.84,25800.0
2008-09-25 11:00:00,218.8,220.0,218.53,219.61,17500.0,218.8,220.0,218.53,219.61,17500.0
2008-09-25 11:05:00,219.73,219.73,218.55,219.08,7400.0,219.73,219.73,218.55,219.08,7400.0
2008-09-25 11:10:00,218.63,219.97,218.54,219.79,7900.0,218.63,219.97,218.54,219.79,7900.0
2008-09-25 11:15:00,219.53,220.46,219.53,220.2,10200.0,219.53,220.46,219.53,220.2,10200.0
2008-09-25 11:20:00,220.03,221.22,219.85,221.22,17300.0,220.03,221.22,219.85,221.22,17300.0
2008-09-25 11:25:00,221.23,223.0,221.15,222.52,33300.0,221.23,223.0,221.15,222.52,33300.0
2008-09-25 11:30:00,222.48,222.71,221.0,221.95,24800.0,222.48,222.71,221.0,221.95,24800.0
2008-09-25 11:35:00,221.85,221.89,220.8,221.77,8600.0,221.85,221.89,220.8,221.77,8600.0
2008-09-25 11:40:00,221.68,222.0,221.43,221.79,9900.0,221.68,222.0,221.43,221.79,9900.0
2008-09-25 11:45:00,221.99,222.5,221.87,221.87,9500.0,221.99,222.5,221.87,221.87,9500.0
2008-09-25 11:50:00,221.92,222.2,221.07,221.43,3800.0,221.92,222.2,221.07,221.43,3800.0
2008-09-25 11:55:00,221.44,222.07,221.21,221.53,5600.0,221.44,222.07,221.21,221.53,5600.0
2008-09-25 12:00:00,221.97,222.2,221.72,221.72,13000.0,221.97,222.2,221.72,221.72,13000.0
2008-09-25 12:05:00,221.46,222.18,221.01,221.1,21800.0,221.46,222.18,221.01,221.1,21800.0
2008-09-25 12:10:00,221.51,222.0,221.25,221.28,17100.0,221.51,222.0,221.25,221.28,17100.0
2008-09-25 12:15:00,221.13,222.98,221.12,222.8,29500.0,221.13,222.98,221.12,222.8,29500.0
2008-09-25 12:20:00,222.87,224.4,222.53,224.39,32100.0,222.87,224.4,222.53,224.39,32100.0
2008-09-25 12:25:00,224.32,226.0,224.1,224.61,48300.0,224.32,226.0,224.1,224.61,48300.0
2008-09-25 12:30:00,224.61,225.49,223.64,225.16,13300.0,224.61,225.49,223.64,225.16,13300.0
2008-09-25 12:35:00,224.99,225.14,224.71,225.03,11400.0,224.99,225.14,224.71,225.03,11400.0
2008-09-25 12:40:00,225.05,225.6,224.88,225.51,19800.0,225.05,225.6,224.88,225.51,19800.0
2008-09-25 12:45:00,225.51,225.52,224.73,225.24,25300.0,225.51,225.52,224.73,225.24,25300.0
2008-09-25 12:50:00,225.24,225.38,224.23,224.94,21500.0,225.24,225.38,224.23,224.94,21500.0
2008-09-25 12:55:00,224.85,225.28,224.5,224.98,5700.0,224.85,225.28,224.5,224.98,5700.0
2008-09-25 13:00:00,224.96,225.5,224.68,225.47,9300.0,224.96,225.5,224.68,225.47,9300.0
2008-09-25 13:05:00,225.17,225.29,223.96,224.57,10100.0,225.17,225.29,223.96,224.57,10100.0
2008-09-25 13:10:00,224.68,226.0,224.34,224.93,24000.0,224.68,226.0,224.34,224.93,24000.0
2008-09-25 13:15:00,224.63,224.78,224.15,224.2,8000.0,224.63,224.78,224.15,224.2,8000.0
2008-09-25 13:20:00,224.39,224.75,224.3,224.43,3200.0,224.39,224.75,224.3,224.43,3200.0
2008-09-25 13:25:00,224.43,225.0,224.26,224.89,18400.0,224.43,225.0,224.26,224.89,18400.0
2008-09-25 13:30:00,224.94,225.5,224.0,224.65,16800.0,224.94,225.5,224.0,224.65,16800.0
2008-09-25 13:35:00,224.67,226.17,224.47,225.86,27700.0,224.67,226.17,224.47,225.86,27700.0
2008-09-25 13:40:00,226.0,226.39,224.22,224.93,20100.0,226.0,226.39,224.22,224.93,20100.0
2008-09-25 13:45:00,224.72,225.22,224.08,224.19,13200.0,224.72,225.22,224.08,224.19,13200.0
2008-09-25 13:50:00,224.2,224.65,222.05,222.58,34500.0,224.2,224.65,222.05,222.58,34500.0
2008-09-25 13:55:00,223.0,223.96,222.6,223.44,18000.0,223.0,223.96,222.6,223.44,18000.0
2008-09-25 14:00:00,223.71,223.89,222.75,223.0,12900.0,223.71,223.89,222.75,223.0,12900.0
2008-09-25 14:05:00,223.28,223.73,222.67,223.26,10600.0,223.28,223.73,222.67,223.26,10600.0
2008-09-25 14:10:00,222.97,223.17,221.8,222.09,25500.0,222.97,223.17,221.8,222.09,25500.0
2008-09-25 14:15:00,222.0,222.51,221.4,222.2,21300.0,222.0,222.51,221.4,222.2,21300.0
2008-09-25 14:20:00,222.11,222.4,221.1,222.4,16900.0,222.11,222.4,221.1,222.4,16900.0
2008-09-25 14:25:00,221.9,223.0,221.54,222.82,8700.0,221.9,223.0,221.54,222.82,8700.0
2008-09-25 14:30:00,223.07,223.68,222.91,223.46,14800.0,223.07,223.68,222.91,223.46,14800.0
2008-09-25 14:35:00,223.46,224.3,223.02,223.02,12800.0,223.46,224.3,223.02,223.02,12800.0
2008-09-25 14:40:00,223.0,223.15,222.56,223.15,3300.0,223.0,223.15,222.56,223.15,3300.0
2008-09-25 14:45:00,223.06,223.18,221.4,221.4,8200.0,223.06,223.18,221.4,221.4,8200.0
2008-09-25 14:50:00,221.46,222.02,221.43,222.02,8500.0,221.46,222.02,221.43,222.02,8500.0
2008-09-25 14:55:00,221.94,222.36,221.89,222.36,4900.0,221.94,222.36,221.89,222.36,4900.0
2008-09-25 15:00:00,222.37,223.84,222.37,223.1,10300.0,222.37,223.84,222.37,223.1,10300.0
2008-09-25 15:05:00,223.01,223.95,222.75,223.53,12000.0,223.01,223.95,222.75,223.53,12000.0
2008-09-25 15:10:00,223.42,223.6,222.65,223.33,14300.0,223.42,223.6,222.65,223.33,14300.0
2008-09-25 15:15:00,223.07,223.21,222.34,223.14,12900.0,223.07,223.21,222.34,223.14,12900.0
2008-09-25 15:20:00,223.09,223.9,222.25,222.9,23100.0,223.09,223.9,222.25,222.9,23100.0
2008-09-25 15:25:00,223.14,223.28,222.25,222.42,15300.0,223.14,223.28,222.25,222.42,15300.0
2008-09-25 15:30:00,222.59,223.12,222.0,222.19,8100.0,222.59,223.12,222.0,222.19,8100.0
2008-09-25 15:35:00,222.08,222.7,221.87,222.32,21400.0,222.08,222.7,221.87,222.32,21400.0
2008-09-25 15:40:00,222.2,222.49,221.2,221.4,23500.0,222.2,222.49,221.2,221.4,23500.0
2008-09-25 15:45:00,221.43,222.56,221.21,221.93,21500.0,221.43,222.56,221.21,221.93,21500.0
2008-09-25 15:50:00,221.93,222.22,220.96,221.11,32300.0,221.93,222.22,220.96,221.11,32300.0
2008-09-25 15:55:00,221.15,221.87,220.16,221.11,43800.0,221.15,221.87,220.16,221.11,43800.0
2008-09-26 09:30:00,215.47,215.73,211.01,211.99,109200.0,215.47,215.73,211.01,211.99,109200.0
2008-09-26 09:35:00,211.93,215.05,211.11,215.05,60400.0,211.93,215.05,211.11,215.05,60400.0
2008-09-26 09:40:00,215.05,215.45,213.16,214.68,32800.0,215.05,215.45,213.16,214.68,32800.0
2008-09-26 09:45:00,214.68,215.0,213.15,213.88,42800.0,214.68,215.0,213.15,213.88,42800.0
2008-09-26 09:50:00,213.87,214.0,211.5,211.82,30000.0,213.87,214.0,211.5,211.82,30000.0
2008-09-26 09:55:00,211.85,212.0,209.52,211.33,97500.0,211.85,212.0,209.52,211.33,97500.0
2008-09-26 10:00:00,211.19,213.02,211.0,212.15,42300.0,211.19,213.02,211.0,212.15,42300.0
2008-09-26 10:05:00,212.32,212.34,211.0,212.15,21200.0,212.32,212.34,211.0,212.15,21200.0
2008-09-26 10:10:00,212.15,212.65,210.78,212.0,30700.0,212.15,212.65,210.78,212.0,30700.0
2008-09-26 10:15:00,212.01,212.21,210.3,210.72,20400.0,212.01,212.21,210.3,210.72,20400.0
2008-09-26 10:20:00,210.72,211.34,210.0,210.51,25500.0,210.72,211.34,210.0,210.51,25500.0
2008-09-26 10:25:00,210.47,210.8,208.5,208.81,51000.0,210.47,210.8,208.5,208.81,51000.0
2008-09-26 10:30:00,208.81,209.02,207.61,207.86,42300.0,208.81,209.02,207.61,207.86,42300.0
2008-09-26 10:35:00,207.94,208.0,205.41,206.89,67900.0,207.94,208.0,205.41,206.89,67900.0
2008-09-26 10:40:00,207.24,208.26,206.4,206.63,42600.0,207.24,208.26,206.4,206.63,42600.0
2008-09-26 10:45:00,206.71,208.95,206.31,208.82,16200.0,206.71,208.95,206.31,208.82,16200.0
2008-09-26 10:50:00,208.83,208.83,207.61,207.68,15300.0,208.83,208.83,207.61,207.68,15300.0
2008-09-26 10:55:00,207.61,210.0,207.17,208.29,40500.0,207.61,210.0,207.17,208.29,40500.0
2008-09-26 11:00:00,208.3,208.45,207.33,207.49,9000.0,208.3,208.45,207.33,207.49,9000.0
2008-09-26 11:05:00,207.49,208.66,207.49,208.12,19400.0,207.49,208.66,207.49,208.12,19400.0
2008-09-26 11:10:00,208.16,208.67,206.44,206.68,27900.0,208.16,208.67,206.44,206.68,27900.0
2008-09-26 11:15:00,206.68,206.69,205.78,206.32,22400.0,206.68,206.69,205.78,206.32,22400.0
2008-09-26 11:20:00,206.45,206.45,204.32,204.61,47700.0,206.45,206.45,204.32,204.61,47700.0
2008-09-26 11:25:00,204.61,204.87,201.8,203.07,94400.0,204.61,204.87,201.8,203.07,94400.0
2008-09-26 11:30:00,203.15,204.84,202.66,203.87,51100.0,203.15,204.84,202.66,203.87,51100.0
2008-09-26 11:35:00,204.21,204.5,203.57,203.87,16200.0,204.21,204.5,203.57,203.87,16200.0
2008-09-26 11:40:00,203.68,203.84,202.5,202.5,30600.0,203.68,203.84,202.5,202.5,30600.0
2008-09-26 11:45:00,202.4,202.57,201.51,202.34,29000.0,202.4,202.57,201.51,202.34,29000.0
2008-09-26 11:50:00,202.18,208.38,202.0,205.33,140500.0,202.18,208.38,202.0,205.33,140500.0
2008-09-26 11:55:00,205.32,207.88,204.7,205.35,107500.0,205.32,207.88,204.7,205.35,107500.0
2008-09-26 12:00:00,205.67,206.0,202.15,202.98,56900.0,205.67,206.0,202.15,202.98,56900.0
2008-09-26 12:05:00,202.58,204.49,201.38,202.0,67900.0,202.58,204.49,201.38,202.0,67900.0
2008-09-26 12:10:00,201.87,202.0,200.0,200.8,64500.0,201.87,202.0,200.0,200.8,64500.0
2008-09-26 12:15:00,200.89,201.68,200.41,200.8,37100.0,200.89,201.68,200.41,200.8,37100.0
2008-09-26 12:20:00,200.96,202.34,200.8,201.63,17600.0,200.96,202.34,200.8,201.63,17600.0
2008-09-26 12:25:00,201.69,202.78,201.63,202.31,23100.0,201.69,202.78,201.63,202.31,23100.0
2008-09-26 12:30:00,202.31,204.0,202.12,203.74,26100.0,202.31,204.0,202.12,203.74,26100.0
2008-09-26 12:35:00,203.75,203.92,202.0,202.75,38600.0,203.75,203.92,202.0,202.75,38600.0
2008-09-26 12:40:00,202.75,202.77,201.86,202.5,17200.0,202.75,202.77,201.86,202.5,17200.0
2008-09-26 12:45:00,202.7,204.0,202.43,203.35,19200.0,202.7,204.0,202.43,203.35,19200.0
2008-09-26 12:50:00,203.35,204.5,203.22,203.49,24700.0,203.35,204.5,203.22,203.49,24700.0
2008-09-26 12:55:00,203.21,205.0,203.21,205.0,38700.0,203.21,205.0,203.21,205.0,38700.0
2008-09-26 13:00:00,204.95,205.34,203.68,203.78,19200.0,204.95,205.34,203.68,203.78,19200.0
2008-09-26 13:05:00,203.79,205.0,203.79,204.99,6900.0,203.79,205.0,203.79,204.99,6900.0
2008-09-26 13:10:00,204.99,207.7,204.92,206.99,51900.0,204.99,207.7,204.92,206.99,51900.0
2008-09-26 13:15:00,207.0,207.89,206.57,206.71,30200.0,207.0,207.89,206.57,206.71,30200.0
2008-09-26 13:20:00,206.94,208.15,206.33,207.38,37100.0,206.94,208.15,206.33,207.38,37100.0
2008-09-26 13:25:00,207.71,207.85,206.43,207.09,29600.0,207.71,207.85,206.43,207.09,29600.0
2008-09-26 13:30:00,207.09,207.25,205.66,206.55,23100.0,207.09,207.25,205.66,206.55,23100.0
2008-09-26 13:35:00,206.6,207.51,206.55,207.49,12500.0,206.6,207.51,206.55,207.49,12500.0
2008-09-26 13:40:00,207.55,207.73,206.51,207.07,23100.0,207.55,207.73,206.51,207.07,23100.0
2008-09-26 13:45:00,207.22,207.39,206.01,206.2,12700.0,207.22,207.39,206.01,206.2,12700.0
2008-09-26 13:50:00,206.3,206.5,205.0,205.02,24500.0,206.3,206.5,205.0,205.02,24500.0
2008-09-26 13:55:00,205.02,205.5,204.47,204.85,16600.0,205.02,205.5,204.47,204.85,16600.0
2008-09-26 14:00:00,204.85,205.48,204.29,205.01,18500.0,204.85,205.48,204.29,205.01,18500.0
2008-09-26 14:05:00,205.01,205.36,204.1,205.31,6900.0,205.01,205.36,204.1,205.31,6900.0
2008-09-26 14:10:00,205.24,205.34,205.03,205.3,5500.0,205.24,205.34,205.03,205.3,5500.0
2008-09-26 14:15:00,205.35,206.31,204.71,205.18,23100.0,205.35,206.31,204.71,205.18,23100.0
2008-09-26 14:20:00,205.19,205.44,203.56,203.76,38100.0,205.19,205.44,203.56,203.76,38100.0
2008-09-26 14:25:00,203.81,203.81,202.5,202.82,29000.0,203.81,203.81,202.5,202.82,29000.0
2008-09-26 14:30:00,202.81,204.65,202.81,203.74,18300.0,202.81,204.65,202.81,203.74,18300.0
2008-09-26 14:35:00,203.96,205.01,203.69,204.26,20600.0,203.96,205.01,203.69,204.26,20600.0
2008-09-26 14:40:00,204.26,205.78,204.07,205.62,30700.0,204.26,205.78,204.07,205.62,30700.0
2008-09-26 14:45:00,205.84,206.31,205.25,205.63,24100.0,205.84,206.31,205.25,205.63,24100.0
2008-09-26 14:50:00,205.62,205.97,204.42,205.84,26600.0,205.62,205.97,204.42,205.84,26600.0
2008-09-26 14:55:00,205.84,205.92,203.82,203.82,15100.0,205.84,205.92,203.82,203.82,15100.0
2008-09-26 15:00:00,203.98,205.51,203.67,203.93,32400.0,203.98,205.51,203.67,203.93,32400.0
2008-09-26 15:05:00,203.83,204.84,202.95,202.95,28300.0,203.83,204.84,202.95,202.95,28300.0
2008-09-26 15:10:00,202.95,205.22,202.87,205.22,29700.0,202.95,205.22,202.87,205.22,29700.0
2008-09-26 15:15:00,205.22,205.75,204.67,204.7,27500.0,205.22,205.75,204.67,204.7,27500.0
2008-09-26 15:20:00,204.7,206.99,204.69,206.93,21200.0,204.7,206.99,204.69,206.93,21200.0
2008-09-26 15:25:00,206.93,208.0,206.06,206.48,27600.0,206.93,208.0,206.06,206.48,27600.0
2008-09-26 15:30:00,206.47,206.99,205.77,205.88,18700.0,206.47,206.99,205.77,205.88,18700.0
2008-09-26 15:35:00,205.88,206.5,205.0,206.39,16200.0,205.88,206.5,205.0,206.39,16200.0
2008-09-26 15:40:00,206.39,206.93,205.81,206.93,14700.0,206.39,206.93,205.81,206.93,14700.0
2008-09-26 15:45:00,206.99,207.46,206.0,206.84,36300.0,206.99,207.46,206.0,206.84,36300.0
2008-09-26 15:50:00,206.85,207.57,206.29,207.08,31800.0,206.85,207.57,206.29,207.08,31800.0
2008-09-26 15:55:00,207.13,207.71,206.9,207.3,36400.0,207.13,207.71,206.9,207.3,36400.0
2008-09-29 09:30:00,195.38,196.33,187.08,187.19,121500.0,195.38,196.33,187.08,187.19,121500.0
2008-09-29 09:35:00,187.19,192.25,187.0,191.91,86400.0,187.19,192.25,187.0,191.91,86400.0
2008-09-29 09:40:00,191.07,191.89,184.26,185.62,119400.0,191.07,191.89,184.26,185.62,119400.0
2008-09-29 09:45:00,185.61,187.0,183.5,183.98,65400.0,185.61,187.0,183.5,183.98,65400.0
2008-09-29 09:50:00,183.92,184.99,181.88,182.05,86200.0,183.92,184.99,181.88,182.05,86200.0
2008-09-29 09:55:00,182.31,184.0,180.4,183.58,78700.0,182.31,184.0,180.4,183.58,78700.0
2008-09-29 10:00:00,183.58,186.35,183.35,183.36,65200.0,183.58,186.35,183.35,183.36,65200.0
2008-09-29 10:05:00,184.1,185.39,183.49,184.0,55600.0,184.1,185.39,183.49,184.0,55600.0
2008-09-29 10:10:00,184.44,184.98,183.11,183.11,44600.0,184.44,184.98,183.11,183.11,44600.0
2008-09-29 10:15:00,183.37,183.93,181.09,183.6,67500.0,183.37,183.93,181.09,183.6,67500.0
2008-09-29 10:20:00,183.59,185.3,182.1,185.3,43600.0,183.59,185.3,182.1,185.3,43600.0
2008-09-29 10:25:00,185.31,190.0,185.3,187.47,114700.0,185.31,190.0,185.3,187.47,114700.0
2008-09-29 10:30:00,187.45,187.99,186.37,187.85,32700.0,187.45,187.99,186.37,187.85,32700.0
2008-09-29 10:35:00,187.92,188.98,186.68,188.33,40300.0,187.92,188.98,186.68,188.33,40300.0
2008-09-29 10:40:00,188.11,188.49,186.5,186.64,39700.0,188.11,188.49,186.5,186.64,39700.0
2008-09-29 10:45:00,186.5,189.0,186.36,188.96,46500.0,186.5,189.0,186.36,188.96,46500.0
2008-09-29 10:50:00,188.89,189.25,187.18,188.93,38000.0,188.89,189.25,187.18,188.93,38000.0
2008-09-29 10:55:00,188.86,190.0,188.5,190.0,41100.0,188.86,190.0,188.5,190.0,41100.0
2008-09-29 11:00:00,190.27,192.9,190.17,190.38,56300.0,190.27,192.9,190.17,190.38,56300.0
2008-09-29 11:05:00,190.51,192.07,190.08,191.75,25000.0,190.51,192.07,190.08,191.75,25000.0
2008-09-29 11:10:00,191.98,192.14,190.59,191.19,35800.0,191.98,192.14,190.59,191.19,35800.0
2008-09-29 11:15:00,191.3,192.83,191.24,191.96,71400.0,191.3,192.83,191.24,191.96,71400.0
2008-09-29 11:20:00,191.79,192.17,190.81,190.81,47200.0,191.79,192.17,190.81,190.81,47200.0
2008-09-29 11:25:00,190.88,191.3,188.45,188.77,39200.0,190.88,191.3,188.45,188.77,39200.0
2008-09-29 11:30:00,188.8,190.24,188.25,188.86,33400.0,188.8,190.24,188.25,188.86,33400.0
2008-09-29 11:35:00,188.81,189.36,188.29,188.68,12800.0,188.81,189.36,188.29,188.68,12800.0
2008-09-29 11:40:00,188.65,188.65,186.53,187.79,29800.0,188.65,188.65,186.53,187.79,29800.0
2008-09-29 11:45:00,188.38,189.86,187.87,189.0,29800.0,188.38,189.86,187.87,189.0,29800.0
2008-09-29 11:50:00,189.0,189.7,187.74,187.95,12000.0,189.0,189.7,187.74,187.95,12000.0
2008-09-29 11:55:00,187.9,188.14,187.21,187.71,8200.0,187.9,188.14,187.21,187.71,8200.0
2008-09-29 12:00:00,187.72,187.73,186.68,187.33,15800.0,187.72,187.73,186.68,187.33,15800.0
2008-09-29 12:05:00,187.19,188.0,186.77,187.35,20100.0,187.19,188.0,186.77,187.35,20100.0
2008-09-29 12:10:00,187.4,188.45,186.98,188.26,36600.0,187.4,188.45,186.98,188.26,36600.0
2008-09-29 12:15:00,188.1,188.33,187.04,187.04,14700.0,188.1,188.33,187.04,187.04,14700.0
2008-09-29 12:20:00,187.4,187.68,187.0,187.03,14900.0,187.4,187.68,187.0,187.03,14900.0
2008-09-29 12:25:00,187.04,188.43,186.74,188.0,21600.0,187.04,188.43,186.74,188.0,21600.0
2008-09-29 12:30:00,187.84,188.67,187.5,188.25,16600.0,187.84,188.67,187.5,188.25,16600.0
2008-09-29 12:35:00,188.25,188.51,188.09,188.34,6000.0,188.25,188.51,188.09,188.34,6000.0
2008-09-29 12:40:00,188.48,191.41,188.28,190.34,29200.0,188.48,191.41,188.28,190.34,29200.0
2008-09-29 12:45:00,190.67,191.04,189.76,190.0,20300.0,190.67,191.04,189.76,190.0,20300.0
2008-09-29 12:50:00,189.81,190.0,189.24,189.51,6700.0,189.81,190.0,189.24,189.51,6700.0
2008-09-29 12:55:00,189.49,189.49,188.55,188.71,4800.0,189.49,189.49,188.55,188.71,4800.0
2008-09-29 13:00:00,188.71,189.45,188.47,189.12,17600.0,188.71,189.45,188.47,189.12,17600.0
2008-09-29 13:05:00,188.76,188.95,187.5,187.96,14800.0,188.76,188.95,187.5,187.96,14800.0
2008-09-29 13:10:00,188.04,188.5,187.24,188.5,8300.0,188.04,188.5,187.24,188.5,8300.0
2008-09-29 13:15:00,188.5,189.0,187.72,188.05,20100.0,188.5,189.0,187.72,188.05,20100.0
2008-09-29 13:20:00,188.24,188.24,187.28,187.71,22800.0,188.24,188.24,187.28,187.71,22800.0
2008-09-29 13:25:00,187.68,188.5,187.42,188.1,34800.0,187.68,188.5,187.42,188.1,34800.0
2008-09-29 13:30:00,188.08,189.17,187.42,188.59,12100.0,188.08,189.17,187.42,188.59,12100.0
2008-09-29 13:35:00,188.5,188.68,187.03,187.39,30300.0,188.5,188.68,187.03,187.39,30300.0
2008-09-29 13:40:00,187.23,187.71,182.1,182.99,57400.0,187.23,187.71,182.1,182.99,57400.0
2008-09-29 13:45:00,183.0,183.44,176.5,178.38,108600.0,183.0,183.44,176.5,178.38,108600.0
2008-09-29 13:50:00,178.03,181.62,177.66,181.45,76000.0,178.03,181.62,177.66,181.45,76000.0
2008-09-29 13:55:00,181.66,182.0,179.5,179.5,39200.0,181.66,182.0,179.5,179.5,39200.0
2008-09-29 14:00:00,180.0,182.0,179.55,180.19,51500.0,180.0,182.0,179.55,180.19,51500.0
2008-09-29 14:05:00,180.45,181.39,178.47,179.72,47600.0,180.45,181.39,178.47,179.72,47600.0
2008-09-29 14:10:00,179.88,180.18,177.0,178.49,47000.0,179.88,180.18,177.0,178.49,47000.0
2008-09-29 14:15:00,178.03,180.5,177.13,180.5,49500.0,178.03,180.5,177.13,180.5,49500.0
2008-09-29 14:20:00,180.51,182.0,180.24,181.62,41400.0,180.51,182.0,180.24,181.62,41400.0
2008-09-29 14:25:00,181.99,184.01,180.47,181.59,44400.0,181.99,184.01,180.47,181.59,44400.0
2008-09-29 14:30:00,181.15,182.51,179.16,179.72,22700.0,181.15,182.51,179.16,179.72,22700.0
2008-09-29 14:35:00,180.01,181.0,180.0,180.85,13400.0,180.01,181.0,180.0,180.85,13400.0
2008-09-29 14:40:00,180.85,181.85,180.59,181.33,18400.0,180.85,181.85,180.59,181.33,18400.0
2008-09-29 14:45:00,181.21,181.81,180.88,180.89,25300.0,181.21,181.81,180.88,180.89,25300.0
2008-09-29 14:50:00,180.89,181.33,180.44,180.67,21300.0,180.89,181.33,180.44,180.67,21300.0
2008-09-29 14:55:00,180.83,181.94,180.14,181.69,28900.0,180.83,181.94,180.14,181.69,28900.0
2008-09-29 15:00:00,181.49,182.73,180.35,180.35,17300.0,181.49,182.73,180.35,180.35,17300.0
2008-09-29 15:05:00,180.47,181.2,178.55,178.59,35700.0,180.47,181.2,178.55,178.59,35700.0
2008-09-29 15:10:00,178.59,179.75,178.2,178.55,26300.0,178.59,179.75,178.2,178.55,26300.0
2008-09-29 15:15:00,178.51,178.52,177.5,177.97,29900.0,178.51,178.52,177.5,177.97,29900.0
2008-09-29 15:20:00,177.97,178.6,177.5,177.86,46400.0,177.97,178.6,177.5,177.86,46400.0
2008-09-29 15:25:00,177.86,178.24,175.48,176.43,48900.0,177.86,178.24,175.48,176.43,48900.0
2008-09-29 15:30:00,176.62,178.07,176.07,177.69,40400.0,176.62,178.07,176.07,177.69,40400.0
2008-09-29 15:35:00,177.94,180.0,177.34,179.67,34000.0,177.94,180.0,177.34,179.67,34000.0
2008-09-29 15:40:00,179.66,181.5,179.64,180.8,39500.0,179.66,181.5,179.64,180.8,39500.0
2008-09-29 15:45:00,180.93,181.97,179.66,181.24,50700.0,180.93,181.97,179.66,181.24,50700.0
2008-09-29 15:50:00,181.02,181.92,179.5,180.3,33400.0,181.02,181.92,179.5,180.3,33400.0
2008-09-29 15:55:00,180.44,180.96,179.24,179.5,40300.0,180.44,180.96,179.24,179.5,40300.0
2008-09-30 09:30:00,186.48,187.0,184.08,185.31,63200.0,186.48,187.0,184.08,185.31,63200.0
2008-09-30 09:35:00,185.17,186.99,184.19,185.07,52600.0,185.17,186.99,184.19,185.07,52600.0
2008-09-30 09:40:00,185.07,186.41,184.58,185.45,34800.0,185.07,186.41,184.58,185.45,34800.0
2008-09-30 09:45:00,185.27,185.59,180.36,182.61,99300.0,185.27,185.59,180.36,182.61,99300.0
2008-09-30 09:50:00,182.61,182.9,180.35,180.35,52500.0,182.61,182.9,180.35,180.35,52500.0
2008-09-30 09:55:00,180.44,181.7,180.22,181.37,42300.0,180.44,181.7,180.22,181.37,42300.0
2008-09-30 10:00:00,181.49,184.3,181.0,183.56,41100.0,181.49,184.3,181.0,183.56,41100.0
2008-09-30 10:05:00,183.29,185.65,182.84,184.44,47600.0,183.29,185.65,182.84,184.44,47600.0
2008-09-30 10:10:00,183.77,187.28,183.77,186.69,51200.0,183.77,187.28,183.77,186.69,51200.0
2008-09-30 10:15:00,187.09,187.82,186.17,186.9,53200.0,187.09,187.82,186.17,186.9,53200.0
2008-09-30 10:20:00,187.39,188.65,187.04,187.99,45500.0,187.39,188.65,187.04,187.99,45500.0
2008-09-30 10:25:00,188.0,188.88,185.21,186.27,35600.0,188.0,188.88,185.21,186.27,35600.0
2008-09-30 10:30:00,186.33,186.35,184.62,184.8,41800.0,186.33,186.35,184.62,184.8,41800.0
2008-09-30 10:35:00,185.39,187.7,185.06,187.6,28700.0,185.39,187.7,185.06,187.6,28700.0
2008-09-30 10:40:00,187.34,187.98,186.8,187.51,14000.0,187.34,187.98,186.8,187.51,14000.0
2008-09-30 10:45:00,187.62,188.41,187.59,187.81,29000.0,187.62,188.41,187.59,187.81,29000.0
2008-09-30 10:50:00,188.0,188.0,186.5,187.11,29400.0,188.0,188.0,186.5,187.11,29400.0
2008-09-30 10:55:00,187.32,187.37,185.7,186.05,18400.0,187.32,187.37,185.7,186.05,18400.0
2008-09-30 11:00:00,185.94,186.24,185.63,185.73,9900.0,185.94,186.24,185.63,185.73,9900.0
2008-09-30 11:05:00,186.01,186.72,185.58,186.48,6500.0,186.01,186.72,185.58,186.48,6500.0
2008-09-30 11:10:00,186.15,186.27,185.61,185.82,9900.0,186.15,186.27,185.61,185.82,9900.0
2008-09-30 11:15:00,185.84,185.84,184.15,185.41,27500.0,185.84,185.84,184.15,185.41,27500.0
2008-09-30 11:20:00,185.41,185.91,185.25,185.58,13200.0,185.41,185.91,185.25,185.58,13200.0
2008-09-30 11:25:00,185.84,187.0,185.66,186.83,11400.0,185.84,187.0,185.66,186.83,11400.0
2008-09-30 11:30:00,186.95,187.54,186.41,187.23,18700.0,186.95,187.54,186.41,187.23,18700.0
2008-09-30 11:35:00,187.38,187.53,186.16,187.08,21100.0,187.38,187.53,186.16,187.08,21100.0
2008-09-30 11:40:00,187.18,187.3,185.94,186.17,13300.0,187.18,187.3,185.94,186.17,13300.0
2008-09-30 11:45:00,186.31,187.8,186.2,187.32,21500.0,186.31,187.8,186.2,187.32,21500.0
2008-09-30 11:50:00,187.48,187.73,186.8,187.07,14800.0,187.48,187.73,186.8,187.07,14800.0
2008-09-30 11:55:00,187.06,188.17,187.06,187.5,21300.0,187.06,188.17,187.06,187.5,21300.0
2008-09-30 12:00:00,187.54,188.16,186.5,186.97,20700.0,187.54,188.16,186.5,186.97,20700.0
2008-09-30 12:05:00,187.05,187.05,186.5,186.78,9000.0,187.05,187.05,186.5,186.78,9000.0
2008-09-30 12:10:00,186.73,186.8,186.08,186.33,9400.0,186.73,186.8,186.08,186.33,9400.0
2008-09-30 12:15:00,186.34,186.42,185.69,186.31,4700.0,186.34,186.42,185.69,186.31,4700.0
2008-09-30 12:20:00,186.25,186.3,185.0,185.03,24900.0,186.25,186.3,185.0,185.03,24900.0
2008-09-30 12:25:00,185.09,185.49,184.5,184.64,21700.0,185.09,185.49,184.5,184.64,21700.0
2008-09-30 12:30:00,184.91,185.5,184.67,185.17,48100.0,184.91,185.5,184.67,185.17,48100.0
2008-09-30 12:35:00,185.2,186.95,184.95,186.58,32100.0,185.2,186.95,184.95,186.58,32100.0
2008-09-30 12:40:00,186.83,187.49,186.48,187.07,5200.0,186.83,187.49,186.48,187.07,5200.0
2008-09-30 12:45:00,187.1,187.26,186.52,186.99,15400.0,187.1,187.26,186.52,186.99,15400.0
2008-09-30 12:50:00,186.99,187.44,186.71,187.18,11400.0,186.99,187.44,186.71,187.18,11400.0
2008-09-30 12:55:00,187.36,188.5,187.12,188.13,22500.0,187.36,188.5,187.12,188.13,22500.0
2008-09-30 13:00:00,188.49,188.49,187.1,187.41,10400.0,188.49,188.49,187.1,187.41,10400.0
2008-09-30 13:05:00,187.41,187.91,186.02,186.18,25100.0,187.41,187.91,186.02,186.18,25100.0
2008-09-30 13:10:00,186.45,186.58,186.02,186.25,18800.0,186.45,186.58,186.02,186.25,18800.0
2008-09-30 13:15:00,186.04,186.68,185.55,186.32,15700.0,186.04,186.68,185.55,186.32,15700.0
2008-09-30 13:20:00,186.73,186.84,185.67,186.05,24100.0,186.73,186.84,185.67,186.05,24100.0
2008-09-30 13:25:00,186.0,186.3,185.8,186.3,28000.0,186.0,186.3,185.8,186.3,28000.0
2008-09-30 13:30:00,186.26,186.79,185.66,185.99,35000.0,186.26,186.79,185.66,185.99,35000.0
2008-09-30 13:35:00,185.76,186.4,185.59,186.0,14100.0,185.76,186.4,185.59,186.0,14100.0
2008-09-30 13:40:00,186.0,186.04,184.68,184.71,30400.0,186.0,186.04,184.68,184.71,30400.0
2008-09-30 13:45:00,184.85,185.85,184.54,185.64,23400.0,184.85,185.85,184.54,185.64,23400.0
2008-09-30 13:50:00,185.46,185.68,184.77,185.16,22200.0,185.46,185.68,184.77,185.16,22200.0
2008-09-30 13:55:00,185.16,185.33,184.4,185.11,17600.0,185.16,185.33,184.4,185.11,17600.0
2008-09-30 14:00:00,184.8,184.96,183.51,183.7,33300.0,184.8,184.96,183.51,183.7,33300.0
2008-09-30 14:05:00,183.53,184.0,183.12,183.66,28200.0,183.53,184.0,183.12,183.66,28200.0
2008-09-30 14:10:00,183.7,184.44,183.19,183.3,28000.0,183.7,184.44,183.19,183.3,28000.0
2008-09-30 14:15:00,183.41,183.7,182.79,183.09,21800.0,183.41,183.7,182.79,183.09,21800.0
2008-09-30 14:20:00,182.91,183.49,182.7,183.15,30100.0,182.91,183.49,182.7,183.15,30100.0
2008-09-30 14:25:00,183.15,183.6,182.0,183.6,43200.0,183.15,183.6,182.0,183.6,43200.0
2008-09-30 14:30:00,183.59,184.77,183.47,184.12,31700.0,183.59,184.77,183.47,184.12,31700.0
2008-09-30 14:35:00,184.25,184.25,182.79,183.0,34500.0,184.25,184.25,182.79,183.0,34500.0
2008-09-30 14:40:00,182.82,183.0,182.25,182.75,16600.0,182.82,183.0,182.25,182.75,16600.0
2008-09-30 14:45:00,182.62,182.75,181.68,182.32,27800.0,182.62,182.75,181.68,182.32,27800.0
2008-09-30 14:50:00,182.24,182.8,181.88,182.04,35200.0,182.24,182.8,181.88,182.04,35200.0
2008-09-30 14:55:00,182.07,182.25,181.0,181.54,32600.0,182.07,182.25,181.0,181.54,32600.0
2008-09-30 15:00:00,181.52,182.95,181.2,182.95,37900.0,181.52,182.95,181.2,182.95,37900.0
2008-09-30 15:05:00,182.98,183.84,182.49,183.11,34200.0,182.98,183.84,182.49,183.11,34200.0
2008-09-30 15:10:00,183.12,183.27,182.28,182.83,17000.0,183.12,183.27,182.28,182.83,17000.0
2008-09-30 15:15:00,182.83,185.0,182.52,183.95,39000.0,182.83,185.0,182.52,183.95,39000.0
2008-09-30 15:20:00,184.0,186.1,183.66,185.28,38800.0,184.0,186.1,183.66,185.28,38800.0
2008-09-30 15:25:00,185.33,187.19,184.99,186.63,32200.0,185.33,187.19,184.99,186.63,32200.0
2008-09-30 15:30:00,186.63,186.88,185.59,185.95,28100.0,186.63,186.88,185.59,185.95,28100.0
2008-09-30 15:35:00,186.0,186.87,185.45,186.7,19700.0,186.0,186.87,185.45,186.7,19700.0
2008-09-30 15:40:00,186.7,187.94,186.17,187.94,29000.0,186.7,187.94,186.17,187.94,29000.0
2008-09-30 15:45:00,187.94,188.87,187.29,188.27,23700.0,187.94,188.87,187.29,188.27,23700.0
2008-09-30 15:50:00,188.44,188.97,187.69,188.78,41100.0,188.44,188.97,187.69,188.78,41100.0
2008-09-30 15:55:00,188.57,188.92,186.78,188.91,98800.0,188.57,188.92,186.78,188.91,98800.0
2008-10-01 09:30:00,198.0,202.04,196.35,197.65,158500.0,198.0,202.04,196.35,197.65,158500.0
2008-10-01 09:35:00,197.62,197.62,195.32,195.46,103400.0,197.62,197.62,195.32,195.46,103400.0
2008-10-01 09:40:00,195.52,197.49,194.5,196.0,105400.0,195.52,197.49,194.5,196.0,105400.0
2008-10-01 09:45:00,196.0,198.84,195.12,195.49,83000.0,196.0,198.84,195.12,195.49,83000.0
2008-10-01 09:50:00,195.35,196.17,192.53,195.18,61300.0,195.35,196.17,192.53,195.18,61300.0
2008-10-01 09:55:00,195.01,196.05,194.28,196.0,30900.0,195.01,196.05,194.28,196.0,30900.0
2008-10-01 10:00:00,195.84,195.96,193.34,193.98,52400.0,195.84,195.96,193.34,193.98,52400.0
2008-10-01 10:05:00,193.59,194.13,191.26,193.3,73500.0,193.59,194.13,191.26,193.3,73500.0
2008-10-01 10:10:00,193.0,193.49,192.02,192.32,45400.0,193.0,193.49,192.02,192.32,45400.0
2008-10-01 10:15:00,192.28,194.51,191.39,194.51,52400.0,192.28,194.51,191.39,194.51,52400.0
2008-10-01 10:20:00,194.21,194.96,193.4,193.4,47200.0,194.21,194.96,193.4,193.4,47200.0
2008-10-01 10:25:00,193.68,193.77,192.77,193.0,22900.0,193.68,193.77,192.77,193.0,22900.0
2008-10-01 10:30:00,193.0,193.0,191.1,191.57,40100.0,193.0,193.0,191.1,191.57,40100.0
2008-10-01 10:35:00,191.55,192.55,191.31,191.91,34600.0,191.55,192.55,191.31,191.91,34600.0
2008-10-01 10:40:00,191.9,193.41,191.68,192.18,32600.0,191.9,193.41,191.68,192.18,32600.0
2008-10-01 10:45:00,192.49,192.93,191.5,191.5,35100.0,192.49,192.93,191.5,191.5,35100.0
2008-10-01 10:50:00,191.35,191.46,188.66,189.16,72500.0,191.35,191.46,188.66,189.16,72500.0
2008-10-01 10:55:00,189.15,190.47,189.01,190.22,37100.0,189.15,190.47,189.01,190.22,37100.0
2008-10-01 11:00:00,190.22,190.25,189.12,189.98,20900.0,190.22,190.25,189.12,189.98,20900.0
2008-10-01 11:05:00,189.98,190.35,189.0,189.65,26200.0,189.98,190.35,189.0,189.65,26200.0
2008-10-01 11:10:00,189.58,190.47,189.49,190.47,24000.0,189.58,190.47,189.49,190.47,24000.0
2008-10-01 11:15:00,190.16,191.84,190.16,191.59,27900.0,190.16,191.84,190.16,191.59,27900.0
2008-10-01 11:20:00,191.85,192.43,191.14,191.45,21100.0,191.85,192.43,191.14,191.45,21100.0
2008-10-01 11:25:00,191.17,193.41,191.17,193.2,36500.0,191.17,193.41,191.17,193.2,36500.0
2008-10-01 11:30:00,193.2,193.54,192.5,192.68,29600.0,193.2,193.54,192.5,192.68,29600.0
2008-10-01 11:35:00,192.94,194.4,192.75,194.2,36300.0,192.94,194.4,192.75,194.2,36300.0
2008-10-01 11:40:00,194.2,194.2,193.16,193.64,26000.0,194.2,194.2,193.16,193.64,26000.0
2008-10-01 11:45:00,193.74,193.89,192.53,193.47,28900.0,193.74,193.89,192.53,193.47,28900.0
2008-10-01 11:50:00,193.46,194.24,193.07,193.54,28700.0,193.46,194.24,193.07,193.54,28700.0
2008-10-01 11:55:00,193.49,194.25,193.31,193.7,40400.0,193.49,194.25,193.31,193.7,40400.0
2008-10-01 12:00:00,193.7,193.76,192.61,192.61,38700.0,193.7,193.76,192.61,192.61,38700.0
2008-10-01 12:05:00,192.63,193.8,192.61,193.8,24200.0,192.63,193.8,192.61,193.8,24200.0
2008-10-01 12:10:00,193.8,195.25,193.63,195.07,37500.0,193.8,195.25,193.63,195.07,37500.0
2008-10-01 12:15:00,195.09,196.94,194.88,196.89,60400.0,195.09,196.94,194.88,196.89,60400.0
2008-10-01 12:20:00,196.94,197.79,196.58,197.32,69400.0,196.94,197.79,196.58,197.32,69400.0
2008-10-01 12:25:00,197.13,197.79,196.8,197.12,42000.0,197.13,197.79,196.8,197.12,42000.0
2008-10-01 12:30:00,197.38,199.32,197.08,199.1,60300.0,197.38,199.32,197.08,199.1,60300.0
2008-10-01 12:35:00,199.1,200.84,198.96,200.0,81100.0,199.1,200.84,198.96,200.0,81100.0
2008-10-01 12:40:00,200.1,200.73,199.33,199.46,44200.0,200.1,200.73,199.33,199.46,44200.0
2008-10-01 12:45:00,199.4,200.1,198.65,199.52,50700.0,199.4,200.1,198.65,199.52,50700.0
2008-10-01 12:50:00,199.45,200.5,199.44,200.25,33900.0,199.45,200.5,199.44,200.25,33900.0
2008-10-01 12:55:00,200.23,201.75,199.65,201.06,49900.0,200.23,201.75,199.65,201.06,49900.0
2008-10-01 13:00:00,201.07,202.93,200.86,202.3,70100.0,201.07,202.93,200.86,202.3,70100.0
2008-10-01 13:05:00,202.1,202.74,201.31,201.75,58600.0,202.1,202.74,201.31,201.75,58600.0
2008-10-01 13:10:00,201.64,202.88,200.95,201.0,36000.0,201.64,202.88,200.95,201.0,36000.0
2008-10-01 13:15:00,200.91,202.2,200.67,201.83,18300.0,200.91,202.2,200.67,201.83,18300.0
2008-10-01 13:20:00,201.83,201.87,200.87,201.16,22400.0,201.83,201.87,200.87,201.16,22400.0
2008-10-01 13:25:00,200.88,201.63,200.51,200.62,39600.0,200.88,201.63,200.51,200.62,39600.0
2008-10-01 13:30:00,200.69,200.84,198.8,199.16,54300.0,200.69,200.84,198.8,199.16,54300.0
2008-10-01 13:35:00,199.16,199.86,198.75,199.72,23000.0,199.16,199.86,198.75,199.72,23000.0
2008-10-01 13:40:00,199.72,201.08,198.52,201.03,45600.0,199.72,201.08,198.52,201.03,45600.0
2008-10-01 13:45:00,201.06,202.0,200.03,200.19,36100.0,201.06,202.0,200.03,200.19,36100.0
2008-10-01 13:50:00,200.2,201.25,200.06,200.77,19900.0,200.2,201.25,200.06,200.77,19900.0
2008-10-01 13:55:00,200.88,201.0,199.11,199.37,16400.0,200.88,201.0,199.11,199.37,16400.0
2008-10-01 14:00:00,199.38,199.87,198.91,199.31,18500.0,199.38,199.87,198.91,199.31,18500.0
2008-10-01 14:05:00,199.31,200.78,199.0,200.01,17100.0,199.31,200.78,199.0,200.01,17100.0
2008-10-01 14:10:00,200.03,200.5,199.46,200.21,25200.0,200.03,200.5,199.46,200.21,25200.0
2008-10-01 14:15:00,200.45,201.25,200.4,201.16,13800.0,200.45,201.25,200.4,201.16,13800.0
2008-10-01 14:20:00,201.18,202.6,201.04,201.27,42900.0,201.18,202.6,201.04,201.27,42900.0
2008-10-01 14:25:00,201.26,201.56,200.54,201.34,18900.0,201.26,201.56,200.54,201.34,18900.0
2008-10-01 14:30:00,201.24,201.49,200.26,201.23,11400.0,201.24,201.49,200.26,201.23,11400.0
2008-10-01 14:35:00,201.19,201.54,200.62,201.5,10900.0,201.19,201.54,200.62,201.5,10900.0
2008-10-01 14:40:00,201.5,201.83,200.5,201.46,26500.0,201.5,201.83,200.5,201.46,26500.0
2008-10-01 14:45:00,201.49,202.4,201.15,201.67,15000.0,201.49,202.4,201.15,201.67,15000.0
2008-10-01 14:50:00,201.76,202.25,201.26,201.27,15800.0,201.76,202.25,201.26,201.27,15800.0
2008-10-01 14:55:00,201.26,202.09,200.01,200.57,37900.0,201.26,202.09,200.01,200.57,37900.0
2008-10-01 15:00:00,200.25,201.25,200.01,200.17,27900.0,200.25,201.25,200.01,200.17,27900.0
2008-10-01 15:05:00,200.17,200.85,199.31,200.76,30300.0,200.17,200.85,199.31,200.76,30300.0
2008-10-01 15:10:00,200.54,200.9,199.35,199.9,20200.0,200.54,200.9,199.35,199.9,20200.0
2008-10-01 15:15:00,199.83,199.99,198.6,199.48,25900.0,199.83,199.99,198.6,199.48,25900.0
2008-10-01 15:20:00,199.58,200.32,198.68,200.32,20200.0,199.58,200.32,198.68,200.32,20200.0
2008-10-01 15:25:00,200.17,200.87,199.56,199.56,18500.0,200.17,200.87,199.56,199.56,18500.0
2008-10-01 15:30:00,199.6,200.6,199.6,200.53,13900.0,199.6,200.6,199.6,200.53,13900.0
2008-10-01 15:35:00,200.35,200.78,199.82,200.15,26500.0,200.35,200.78,199.82,200.15,26500.0
2008-10-01 15:40:00,200.24,200.47,199.75,200.34,50300.0,200.24,200.47,199.75,200.34,50300.0
2008-10-01 15:45:00,200.33,200.48,199.5,199.5,59000.0,200.33,200.48,199.5,199.5,59000.0
2008-10-01 15:50:00,199.53,200.0,199.02,199.24,78300.0,199.53,200.0,199.02,199.24,78300.0
2008-10-01 15:55:00,199.08,199.11,197.42,197.42,91900.0,199.08,199.11,197.42,197.42,91900.0
2008-10-02 09:30:00,198.19,198.23,189.13,190.0,129300.0,198.19,198.23,189.13,190.0,129300.0
2008-10-02 09:35:00,190.28,192.69,188.37,189.9,70300.0,190.28,192.69,188.37,189.9,70300.0
2008-10-02 09:40:00,189.31,189.65,187.66,188.9,68300.0,189.31,189.65,187.66,188.9,68300.0
2008-10-02 09:45:00,188.89,190.84,188.5,190.84,46100.0,188.89,190.84,188.5,190.84,46100.0
2008-10-02 09:50:00,190.76,190.82,189.02,189.43,34700.0,190.76,190.82,189.02,189.43,34700.0
2008-10-02 09:55:00,189.4,190.09,187.57,188.24,68400.0,189.4,190.09,187.57,188.24,68400.0
2008-10-02 10:00:00,187.89,188.56,187.0,188.0,56200.0,187.89,188.56,187.0,188.0,56200.0
2008-10-02 10:05:00,188.28,188.57,183.37,183.72,89300.0,188.28,188.57,183.37,183.72,89300.0
2008-10-02 10:10:00,183.72,185.58,183.06,184.77,111500.0,183.72,185.58,183.06,184.77,111500.0
2008-10-02 10:15:00,184.6,185.5,184.06,184.36,52500.0,184.6,185.5,184.06,184.36,52500.0
2008-10-02 10:20:00,184.37,184.56,180.96,181.05,86400.0,184.37,184.56,180.96,181.05,86400.0
2008-10-02 10:25:00,181.32,182.5,180.26,181.77,66000.0,181.32,182.5,180.26,181.77,66000.0
2008-10-02 10:30:00,181.95,184.0,181.83,182.9,41700.0,181.95,184.0,181.83,182.9,41700.0
2008-10-02 10:35:00,183.31,184.36,182.5,182.65,44900.0,183.31,184.36,182.5,182.65,44900.0
2008-10-02 10:40:00,182.65,182.87,181.06,181.62,44300.0,182.65,182.87,181.06,181.62,44300.0
2008-10-02 10:45:00,181.62,181.91,180.29,180.79,56900.0,181.62,181.91,180.29,180.79,56900.0
2008-10-02 10:50:00,180.54,181.79,180.0,181.42,45500.0,180.54,181.79,180.0,181.42,45500.0
2008-10-02 10:55:00,181.38,182.8,181.2,181.73,36900.0,181.38,182.8,181.2,181.73,36900.0
2008-10-02 11:00:00,181.71,182.3,181.0,181.06,23900.0,181.71,182.3,181.0,181.06,23900.0
2008-10-02 11:05:00,181.06,181.06,179.68,180.1,43700.0,181.06,181.06,179.68,180.1,43700.0
2008-10-02 11:10:00,180.16,180.3,178.56,179.38,48900.0,180.16,180.3,178.56,179.38,48900.0
2008-10-02 11:15:00,179.48,181.53,178.8,181.24,46000.0,179.48,181.53,178.8,181.24,46000.0
2008-10-02 11:20:00,180.95,181.9,180.1,181.47,24900.0,180.95,181.9,180.1,181.47,24900.0
2008-10-02 11:25:00,181.47,182.54,180.71,180.71,45100.0,181.47,182.54,180.71,180.71,45100.0
2008-10-02 11:30:00,180.7,181.84,180.66,181.82,15900.0,180.7,181.84,180.66,181.82,15900.0
2008-10-02 11:35:00,181.71,182.63,181.02,181.58,30100.0,181.71,182.63,181.02,181.58,30100.0
2008-10-02 11:40:00,181.66,182.11,180.88,181.63,21300.0,181.66,182.11,180.88,181.63,21300.0
2008-10-02 11:45:00,181.79,183.76,181.56,182.75,45700.0,181.79,183.76,181.56,182.75,45700.0
2008-10-02 11:50:00,182.62,183.94,182.35,183.11,30500.0,182.62,183.94,182.35,183.11,30500.0
2008-10-02 11:55:00,183.15,184.0,182.44,183.78,33600.0,183.15,184.0,182.44,183.78,33600.0
2008-10-02 12:00:00,183.53,184.51,182.64,184.48,30200.0,183.53,184.51,182.64,184.48,30200.0
2008-10-02 12:05:00,184.4,184.54,183.3,183.3,23900.0,184.4,184.54,183.3,183.3,23900.0
2008-10-02 12:10:00,183.3,184.24,182.4,183.14,28600.0,183.3,184.24,182.4,183.14,28600.0
2008-10-02 12:15:00,183.3,183.99,182.3,182.41,18100.0,183.3,183.99,182.3,182.41,18100.0
2008-10-02 12:20:00,182.38,182.38,181.27,181.41,23100.0,182.38,182.38,181.27,181.41,23100.0
2008-10-02 12:25:00,181.41,181.44,180.0,180.39,23400.0,181.41,181.44,180.0,180.39,23400.0
2008-10-02 12:30:00,180.44,180.81,180.0,180.15,13700.0,180.44,180.81,180.0,180.15,13700.0
2008-10-02 12:35:00,180.45,180.88,179.53,179.91,26900.0,180.45,180.88,179.53,179.91,26900.0
2008-10-02 12:40:00,179.9,180.36,179.2,179.27,24300.0,179.9,180.36,179.2,179.27,24300.0
2008-10-02 12:45:00,179.06,180.23,179.06,179.57,18400.0,179.06,180.23,179.06,179.57,18400.0
2008-10-02 12:50:00,179.84,181.24,179.14,181.17,18900.0,179.84,181.24,179.14,181.17,18900.0
2008-10-02 12:55:00,181.01,181.45,179.86,180.0,23800.0,181.01,181.45,179.86,180.0,23800.0
2008-10-02 13:00:00,179.95,179.95,178.2,178.79,42000.0,179.95,179.95,178.2,178.79,42000.0
2008-10-02 13:05:00,178.8,179.67,178.53,178.86,23700.0,178.8,179.67,178.53,178.86,23700.0
2008-10-02 13:10:00,178.61,178.98,177.12,178.43,38200.0,178.61,178.98,177.12,178.43,38200.0
2008-10-02 13:15:00,178.44,178.47,176.66,177.07,57300.0,178.44,178.47,176.66,177.07,57300.0
2008-10-02 13:20:00,177.03,178.07,177.03,177.83,16100.0,177.03,178.07,177.03,177.83,16100.0
2008-10-02 13:25:00,177.91,179.15,177.74,178.24,19400.0,177.91,179.15,177.74,178.24,19400.0
2008-10-02 13:30:00,178.24,178.59,177.61,177.98,20300.0,178.24,178.59,177.61,177.98,20300.0
2008-10-02 13:35:00,177.68,177.81,177.15,177.5,19600.0,177.68,177.81,177.15,177.5,19600.0
2008-10-02 13:40:00,177.63,178.42,176.8,178.0,19000.0,177.63,178.42,176.8,178.0,19000.0
2008-10-02 13:45:00,178.31,179.35,178.21,178.55,26200.0,178.31,179.35,178.21,178.55,26200.0
2008-10-02 13:50:00,178.38,178.64,177.15,177.62,15200.0,178.38,178.64,177.15,177.62,15200.0
2008-10-02 13:55:00,177.53,178.17,177.17,178.17,10500.0,177.53,178.17,177.17,178.17,10500.0
2008-10-02 14:00:00,178.32,178.64,177.63,177.81,9100.0,178.32,178.64,177.63,177.81,9100.0
2008-10-02 14:05:00,177.68,178.0,176.8,177.06,19000.0,177.68,178.0,176.8,177.06,19000.0
2008-10-02 14:10:00,177.19,178.44,176.93,178.14,25700.0,177.19,178.44,176.93,178.14,25700.0
2008-10-02 14:15:00,178.32,178.51,177.5,177.53,21900.0,178.32,178.51,177.5,177.53,21900.0
2008-10-02 14:20:00,177.47,177.51,176.3,176.6,38900.0,177.47,177.51,176.3,176.6,38900.0
2008-10-02 14:25:00,176.53,176.67,175.11,175.47,48400.0,176.53,176.67,175.11,175.47,48400.0
2008-10-02 14:30:00,175.72,175.72,173.0,173.33,84800.0,175.72,175.72,173.0,173.33,84800.0
2008-10-02 14:35:00,173.07,173.75,171.5,172.33,60600.0,173.07,173.75,171.5,172.33,60600.0
2008-10-02 14:40:00,172.29,173.82,172.29,173.29,66500.0,172.29,173.82,172.29,173.29,66500.0
2008-10-02 14:45:00,173.15,175.87,173.01,175.65,71100.0,173.15,175.87,173.01,175.65,71100.0
2008-10-02 14:50:00,175.78,175.78,173.57,173.66,18600.0,175.78,175.78,173.57,173.66,18600.0
2008-10-02 14:55:00,173.65,175.27,173.65,174.28,34500.0,173.65,175.27,173.65,174.28,34500.0
2008-10-02 15:00:00,174.28,174.49,172.61,174.49,30800.0,174.28,174.49,172.61,174.49,30800.0
2008-10-02 15:05:00,174.49,175.12,173.6,173.93,27000.0,174.49,175.12,173.6,173.93,27000.0
2008-10-02 15:10:00,173.76,175.6,173.76,175.08,26200.0,173.76,175.6,173.76,175.08,26200.0
2008-10-02 15:15:00,174.76,175.09,172.1,172.83,39100.0,174.76,175.09,172.1,172.83,39100.0
2008-10-02 15:20:00,172.73,173.29,172.4,173.0,20800.0,172.73,173.29,172.4,173.0,20800.0
2008-10-02 15:25:00,173.13,173.79,172.42,172.85,34300.0,173.13,173.79,172.42,172.85,34300.0
2008-10-02 15:30:00,173.15,174.83,172.76,174.35,42400.0,173.15,174.83,172.76,174.35,42400.0
2008-10-02 15:35:00,174.52,174.63,172.55,172.77,43300.0,174.52,174.63,172.55,172.77,43300.0
2008-10-02 15:40:00,172.55,172.79,171.5,171.95,39400.0,172.55,172.79,171.5,171.95,39400.0
2008-10-02 15:45:00,172.18,172.47,170.68,172.15,65900.0,172.18,172.47,170.68,172.15,65900.0
2008-10-02 15:50:00,172.38,176.5,172.29,176.41,89100.0,172.38,176.5,172.29,176.41,89100.0
2008-10-02 15:55:00,176.26,177.94,175.9,177.68,110400.0,176.26,177.94,175.9,177.68,110400.0
2008-10-03 09:30:00,181.95,182.99,179.07,181.48,83300.0,181.95,182.99,179.07,181.48,83300.0
2008-10-03 09:35:00,181.47,183.96,181.37,183.33,93300.0,181.47,183.96,181.37,183.33,93300.0
2008-10-03 09:40:00,183.33,186.04,182.78,184.49,72800.0,183.33,186.04,182.78,184.49,72800.0
2008-10-03 09:45:00,184.19,185.5,183.67,185.48,58700.0,184.19,185.5,183.67,185.48,58700.0
2008-10-03 09:50:00,185.36,185.73,184.53,185.45,65900.0,185.36,185.73,184.53,185.45,65900.0
2008-10-03 09:55:00,185.27,187.49,184.8,187.49,67500.0,185.27,187.49,184.8,187.49,67500.0
2008-10-03 10:00:00,187.49,187.85,185.99,186.27,51900.0,187.49,187.85,185.99,186.27,51900.0
2008-10-03 10:05:00,186.07,186.5,184.34,185.53,45500.0,186.07,186.5,184.34,185.53,45500.0
2008-10-03 10:10:00,185.54,185.93,184.1,185.0,27700.0,185.54,185.93,184.1,185.0,27700.0
2008-10-03 10:15:00,185.2,186.5,184.28,185.73,29800.0,185.2,186.5,184.28,185.73,29800.0
2008-10-03 10:20:00,185.68,186.75,184.09,184.46,18700.0,185.68,186.75,184.09,184.46,18700.0
2008-10-03 10:25:00,184.3,186.83,184.3,185.89,33400.0,184.3,186.83,184.3,185.89,33400.0
2008-10-03 10:30:00,185.79,187.42,184.89,187.42,39000.0,185.79,187.42,184.89,187.42,39000.0
2008-10-03 10:35:00,187.19,187.8,185.76,186.46,41000.0,187.19,187.8,185.76,186.46,41000.0
2008-10-03 10:40:00,186.47,187.42,185.65,186.0,36400.0,186.47,187.42,185.65,186.0,36400.0
2008-10-03 10:45:00,186.24,186.75,186.14,186.47,18100.0,186.24,186.75,186.14,186.47,18100.0
2008-10-03 10:50:00,186.49,189.0,186.14,188.98,53200.0,186.49,189.0,186.14,188.98,53200.0
2008-10-03 10:55:00,189.0,189.39,188.42,188.86,40000.0,189.0,189.39,188.42,188.86,40000.0
2008-10-03 11:00:00,188.87,190.71,188.61,190.33,80700.0,188.87,190.71,188.61,190.33,80700.0
2008-10-03 11:05:00,190.05,191.48,190.0,190.76,52400.0,190.05,191.48,190.0,190.76,52400.0
2008-10-03 11:10:00,190.87,190.87,188.9,190.0,59200.0,190.87,190.87,188.9,190.0,59200.0
2008-10-03 11:15:00,189.89,191.0,188.42,188.71,34700.0,189.89,191.0,188.42,188.71,34700.0
2008-10-03 11:20:00,188.71,189.45,188.2,189.36,29200.0,188.71,189.45,188.2,189.36,29200.0
2008-10-03 11:25:00,189.24,191.25,189.12,190.15,31800.0,189.24,191.25,189.12,190.15,31800.0
2008-10-03 11:30:00,190.19,192.78,190.15,192.76,56600.0,190.19,192.78,190.15,192.76,56600.0
2008-10-03 11:35:00,192.77,192.78,191.8,191.88,30100.0,192.77,192.78,191.8,191.88,30100.0
2008-10-03 11:40:00,191.88,192.5,191.27,192.0,36000.0,191.88,192.5,191.27,192.0,36000.0
2008-10-03 11:45:00,191.98,192.29,191.0,191.56,42600.0,191.98,192.29,191.0,191.56,42600.0
2008-10-03 11:50:00,191.56,192.13,191.0,191.33,42600.0,191.56,192.13,191.0,191.33,42600.0
2008-10-03 11:55:00,191.22,193.65,191.22,193.6,48000.0,191.22,193.65,191.22,193.6,48000.0
2008-10-03 12:00:00,193.33,194.3,192.99,193.68,61700.0,193.33,194.3,192.99,193.68,61700.0
2008-10-03 12:05:00,193.79,193.91,191.25,191.35,27600.0,193.79,193.91,191.25,191.35,27600.0
2008-10-03 12:10:00,191.4,192.0,190.41,190.56,46200.0,191.4,192.0,190.41,190.56,46200.0
2008-10-03 12:15:00,190.56,191.12,189.05,189.91,53100.0,190.56,191.12,189.05,189.91,53100.0
2008-10-03 12:20:00,189.75,189.84,185.5,187.25,56500.0,189.75,189.84,185.5,187.25,56500.0
2008-10-03 12:25:00,186.83,187.69,186.3,187.69,25700.0,186.83,187.69,186.3,187.69,25700.0
2008-10-03 12:30:00,187.87,188.7,187.09,188.0,22800.0,187.87,188.7,187.09,188.0,22800.0
2008-10-03 12:35:00,188.26,188.66,187.51,188.0,10200.0,188.26,188.66,187.51,188.0,10200.0
2008-10-03 12:40:00,188.3,188.69,187.63,188.2,25200.0,188.3,188.69,187.63,188.2,25200.0
2008-10-03 12:45:00,188.15,188.25,187.11,187.97,18200.0,188.15,188.25,187.11,187.97,18200.0
2008-10-03 12:50:00,187.85,188.0,187.1,187.87,13400.0,187.85,188.0,187.1,187.87,13400.0
2008-10-03 12:55:00,187.85,188.94,187.62,188.93,20000.0,187.85,188.94,187.62,188.93,20000.0
2008-10-03 13:00:00,188.84,189.24,188.56,189.14,18600.0,188.84,189.24,188.56,189.14,18600.0
2008-10-03 13:05:00,189.15,191.05,189.03,190.56,95300.0,189.15,191.05,189.03,190.56,95300.0
2008-10-03 13:10:00,190.62,190.62,187.87,189.13,34400.0,190.62,190.62,187.87,189.13,34400.0
2008-10-03 13:15:00,188.91,190.99,188.51,190.99,34300.0,188.91,190.99,188.51,190.99,34300.0
2008-10-03 13:20:00,191.0,191.33,187.25,187.92,63100.0,191.0,191.33,187.25,187.92,63100.0
2008-10-03 13:25:00,187.58,188.35,183.66,185.0,98700.0,187.58,188.35,183.66,185.0,98700.0
2008-10-03 13:30:00,185.09,186.01,182.26,183.0,91900.0,185.09,186.01,182.26,183.0,91900.0
2008-10-03 13:35:00,183.0,186.29,181.56,184.72,91000.0,183.0,186.29,181.56,184.72,91000.0
2008-10-03 13:40:00,184.72,184.9,177.03,177.27,96100.0,184.72,184.9,177.03,177.27,96100.0
2008-10-03 13:45:00,177.1,182.46,177.1,182.07,100400.0,177.1,182.46,177.1,182.07,100400.0
2008-10-03 13:50:00,182.33,186.1,180.6,182.0,114100.0,182.33,186.1,180.6,182.0,114100.0
2008-10-03 13:55:00,181.51,184.88,180.87,182.81,28100.0,181.51,184.88,180.87,182.81,28100.0
2008-10-03 14:00:00,182.8,182.99,181.02,182.71,40000.0,182.8,182.99,181.02,182.71,40000.0
2008-10-03 14:05:00,182.69,183.3,181.99,182.86,19100.0,182.69,183.3,181.99,182.86,19100.0
2008-10-03 14:10:00,183.0,184.8,182.6,184.51,58000.0,183.0,184.8,182.6,184.51,58000.0
2008-10-03 14:15:00,184.59,185.31,182.01,183.0,36600.0,184.59,185.31,182.01,183.0,36600.0
2008-10-03 14:20:00,183.21,183.65,181.71,182.04,23600.0,183.21,183.65,181.71,182.04,23600.0
2008-10-03 14:25:00,182.0,182.38,179.01,179.06,49100.0,182.0,182.38,179.01,179.06,49100.0
2008-10-03 14:30:00,179.15,180.81,178.71,178.71,68800.0,179.15,180.81,178.71,178.71,68800.0
2008-10-03 14:35:00,178.79,180.4,178.31,179.93,30200.0,178.79,180.4,178.31,179.93,30200.0
2008-10-03 14:40:00,180.08,180.49,179.26,179.26,13300.0,180.08,180.49,179.26,179.26,13300.0
2008-10-03 14:45:00,179.69,179.69,174.01,176.68,121500.0,179.69,179.69,174.01,176.68,121500.0
2008-10-03 14:50:00,176.68,179.61,176.23,179.27,30300.0,176.68,179.61,176.23,179.27,30300.0
2008-10-03 14:55:00,179.07,179.95,178.0,179.19,29500.0,179.07,179.95,178.0,179.19,29500.0
2008-10-03 15:00:00,179.72,179.95,177.62,178.72,66800.0,179.72,179.95,177.62,178.72,66800.0
2008-10-03 15:05:00,178.69,178.88,177.02,177.02,28400.0,178.69,178.88,177.02,177.02,28400.0
2008-10-03 15:10:00,177.02,177.33,176.16,176.55,23200.0,177.02,177.33,176.16,176.55,23200.0
2008-10-03 15:15:00,176.7,177.0,173.2,173.43,52600.0,176.7,177.0,173.2,173.43,52600.0
2008-10-03 15:20:00,173.58,174.37,171.26,171.61,58200.0,173.58,174.37,171.26,171.61,58200.0
2008-10-03 15:25:00,171.42,171.42,167.0,167.0,131900.0,171.42,171.42,167.0,167.0,131900.0
2008-10-03 15:30:00,166.98,169.18,166.21,166.61,123900.0,166.98,169.18,166.21,166.61,123900.0
2008-10-03 15:35:00,167.35,168.51,166.6,166.62,56700.0,167.35,168.51,166.6,166.62,56700.0
2008-10-03 15:40:00,166.75,167.77,161.15,161.32,135300.0,166.75,167.77,161.15,161.32,135300.0
2008-10-03 15:45:00,161.0,161.35,153.62,156.73,191300.0,161.0,161.35,153.62,156.73,191300.0
2008-10-03 15:50:00,156.75,158.7,155.11,158.64,116900.0,156.75,158.7,155.11,158.64,116900.0
2008-10-03 15:55:00,158.7,163.65,158.64,163.0,158900.0,158.7,163.65,158.64,163.0,158900.0
2008-10-06 09:30:00,153.58,154.89,147.65,150.51,185000.0,153.58,154.89,147.65,150.51,185000.0
2008-10-06 09:35:00,150.48,152.97,149.81,152.18,85200.0,150.48,152.97,149.81,152.18,85200.0
2008-10-06 09:40:00,151.7,156.69,150.83,152.33,118600.0,151.7,156.69,150.83,152.33,118600.0
2008-10-06 09:45:00,152.11,153.0,151.5,152.5,65900.0,152.11,153.0,151.5,152.5,65900.0
2008-10-06 09:50:00,152.5,155.2,152.08,153.12,106600.0,152.5,155.2,152.08,153.12,106600.0
2008-10-06 09:55:00,153.12,154.78,151.55,151.61,79100.0,153.12,154.78,151.55,151.61,79100.0
2008-10-06 10:00:00,151.8,152.47,147.1,147.45,145500.0,151.8,152.47,147.1,147.45,145500.0
2008-10-06 10:05:00,147.46,149.52,146.3,149.45,117500.0,147.46,149.52,146.3,149.45,117500.0
2008-10-06 10:10:00,149.45,149.45,145.12,145.9,93700.0,149.45,149.45,145.12,145.9,93700.0
2008-10-06 10:15:00,145.9,146.32,141.05,142.87,180600.0,145.9,146.32,141.05,142.87,180600.0
2008-10-06 10:20:00,142.71,145.66,142.0,144.0,136100.0,142.71,145.66,142.0,144.0,136100.0
2008-10-06 10:25:00,144.32,145.0,143.4,143.74,81300.0,144.32,145.0,143.4,143.74,81300.0
2008-10-06 10:30:00,143.59,144.53,143.04,143.57,81700.0,143.59,144.53,143.04,143.57,81700.0
2008-10-06 10:35:00,143.86,144.0,140.01,140.45,67400.0,143.86,144.0,140.01,140.45,67400.0
2008-10-06 10:40:00,140.49,140.49,135.01,135.58,145900.0,140.49,140.49,135.01,135.58,145900.0
2008-10-06 10:45:00,135.76,138.8,134.5,137.2,188000.0,135.76,138.8,134.5,137.2,188000.0
2008-10-06 10:50:00,137.2,139.0,136.87,138.75,139100.0,137.2,139.0,136.87,138.75,139100.0
2008-10-06 10:55:00,138.99,144.46,138.26,144.1,140800.0,138.99,144.46,138.26,144.1,140800.0
2008-10-06 11:00:00,144.11,145.11,140.51,142.98,122500.0,144.11,145.11,140.51,142.98,122500.0
2008-10-06 11:05:00,143.49,144.85,142.73,144.85,93900.0,143.49,144.85,142.73,144.85,93900.0
2008-10-06 11:10:00,144.7,145.2,142.19,142.38,88800.0,144.7,145.2,142.19,142.38,88800.0
2008-10-06 11:15:00,142.34,144.36,142.13,143.0,50400.0,142.34,144.36,142.13,143.0,50400.0
2008-10-06 11:20:00,143.37,145.2,142.26,144.85,89600.0,143.37,145.2,142.26,144.85,89600.0
2008-10-06 11:25:00,144.73,148.49,144.56,147.14,88200.0,144.73,148.49,144.56,147.14,88200.0
2008-10-06 11:30:00,147.29,147.48,145.62,147.0,72300.0,147.29,147.48,145.62,147.0,72300.0
2008-10-06 11:35:00,147.1,148.15,145.63,146.5,33900.0,147.1,148.15,145.63,146.5,33900.0
2008-10-06 11:40:00,146.6,147.09,145.0,146.08,50000.0,146.6,147.09,145.0,146.08,50000.0
2008-10-06 11:45:00,146.28,148.0,145.31,147.18,48300.0,146.28,148.0,145.31,147.18,48300.0
2008-10-06 11:50:00,146.89,146.99,144.56,144.92,36100.0,146.89,146.99,144.56,144.92,36100.0
2008-10-06 11:55:00,144.5,147.14,144.43,146.29,38100.0,144.5,147.14,144.43,146.29,38100.0
2008-10-06 12:00:00,146.08,148.45,145.99,147.85,72600.0,146.08,148.45,145.99,147.85,72600.0
2008-10-06 12:05:00,147.97,149.2,147.04,147.74,43400.0,147.97,149.2,147.04,147.74,43400.0
2008-10-06 12:10:00,147.62,148.97,146.46,148.22,42100.0,147.62,148.97,146.46,148.22,42100.0
2008-10-06 12:15:00,148.1,148.76,146.63,148.76,30400.0,148.1,148.76,146.63,148.76,30400.0
2008-10-06 12:20:00,148.77,148.77,146.5,147.23,35200.0,148.77,148.77,146.5,147.23,35200.0
2008-10-06 12:25:00,147.31,148.21,146.3,147.09,18700.0,147.31,148.21,146.3,147.09,18700.0
2008-10-06 12:30:00,147.09,147.68,146.59,147.54,11400.0,147.09,147.68,146.59,147.54,11400.0
2008-10-06 12:35:00,147.64,147.96,145.53,145.87,30800.0,147.64,147.96,145.53,145.87,30800.0
2008-10-06 12:40:00,145.86,145.87,144.04,144.78,42900.0,145.86,145.87,144.04,144.78,42900.0
2008-10-06 12:45:00,144.78,145.25,144.0,145.0,59600.0,144.78,145.25,144.0,145.0,59600.0
2008-10-06 12:50:00,145.24,145.8,144.54,144.97,17800.0,145.24,145.8,144.54,144.97,17800.0
2008-10-06 12:55:00,144.95,144.97,144.0,144.23,34700.0,144.95,144.97,144.0,144.23,34700.0
2008-10-06 13:00:00,144.5,145.79,144.01,145.79,28300.0,144.5,145.79,144.01,145.79,28300.0
2008-10-06 13:05:00,145.79,146.98,145.43,145.7,36100.0,145.79,146.98,145.43,145.7,36100.0
2008-10-06 13:10:00,145.47,146.51,144.9,144.9,23900.0,145.47,146.51,144.9,144.9,23900.0
2008-10-06 13:15:00,145.27,146.51,144.61,145.74,21600.0,145.27,146.51,144.61,145.74,21600.0
2008-10-06 13:20:00,145.74,148.19,145.4,148.08,41800.0,145.74,148.19,145.4,148.08,41800.0
2008-10-06 13:25:00,148.08,148.39,146.73,146.93,29100.0,148.08,148.39,146.73,146.93,29100.0
2008-10-06 13:30:00,147.08,147.08,145.0,145.21,34000.0,147.08,147.08,145.0,145.21,34000.0
2008-10-06 13:35:00,145.41,146.2,144.53,146.12,44800.0,145.41,146.2,144.53,146.12,44800.0
2008-10-06 13:40:00,146.12,146.25,144.83,145.51,48700.0,146.12,146.25,144.83,145.51,48700.0
2008-10-06 13:45:00,145.5,145.56,144.0,144.44,41700.0,145.5,145.56,144.0,144.44,41700.0
2008-10-06 13:50:00,144.44,145.37,143.0,144.01,83200.0,144.44,145.37,143.0,144.01,83200.0
2008-10-06 13:55:00,144.01,145.12,143.36,143.54,38300.0,144.01,145.12,143.36,143.54,38300.0
2008-10-06 14:00:00,143.7,143.7,142.1,142.6,53300.0,143.7,143.7,142.1,142.6,53300.0
2008-10-06 14:05:00,142.22,142.63,140.45,141.41,86100.0,142.22,142.63,140.45,141.41,86100.0
2008-10-06 14:10:00,141.21,142.56,140.6,141.37,48700.0,141.21,142.56,140.6,141.37,48700.0
2008-10-06 14:15:00,141.45,142.0,140.0,140.22,40500.0,141.45,142.0,140.0,140.22,40500.0
2008-10-06 14:20:00,140.21,140.99,139.0,139.02,54800.0,140.21,140.99,139.0,139.02,54800.0
2008-10-06 14:25:00,139.12,140.0,138.5,139.7,86500.0,139.12,140.0,138.5,139.7,86500.0
2008-10-06 14:30:00,139.94,141.0,138.1,140.68,57900.0,139.94,141.0,138.1,140.68,57900.0
2008-10-06 14:35:00,140.95,141.89,139.8,141.79,40700.0,140.95,141.89,139.8,141.79,40700.0
2008-10-06 14:40:00,141.79,142.0,139.25,139.25,58600.0,141.79,142.0,139.25,139.25,58600.0
2008-10-06 14:45:00,139.61,140.36,138.23,139.88,58700.0,139.61,140.36,138.23,139.88,58700.0
2008-10-06 14:50:00,139.54,142.24,139.3,142.0,38800.0,139.54,142.24,139.3,142.0,38800.0
2008-10-06 14:55:00,142.0,143.78,141.96,143.2,53000.0,142.0,143.78,141.96,143.2,53000.0
2008-10-06 15:00:00,143.4,144.0,141.22,143.83,44500.0,143.4,144.0,141.22,143.83,44500.0
2008-10-06 15:05:00,143.84,147.24,143.3,146.99,89600.0,143.84,147.24,143.3,146.99,89600.0
2008-10-06 15:10:00,146.97,149.0,145.44,148.2,97600.0,146.97,149.0,145.44,148.2,97600.0
2008-10-06 15:15:00,148.2,149.5,145.85,149.14,99100.0,148.2,149.5,145.85,149.14,99100.0
2008-10-06 15:20:00,148.79,150.75,148.32,149.02,84000.0,148.79,150.75,148.32,149.02,84000.0
2008-10-06 15:25:00,149.02,152.0,148.58,151.99,82800.0,149.02,152.0,148.58,151.99,82800.0
2008-10-06 15:30:00,152.0,154.74,151.47,153.48,153600.0,152.0,154.74,151.47,153.48,153600.0
2008-10-06 15:35:00,153.48,153.69,149.35,151.89,75400.0,153.48,153.69,149.35,151.89,75400.0
2008-10-06 15:40:00,151.65,152.96,150.86,152.57,61600.0,151.65,152.96,150.86,152.57,61600.0
2008-10-06 15:45:00,152.62,157.0,152.56,156.29,131500.0,152.62,157.0,152.56,156.29,131500.0
2008-10-06 15:50:00,155.63,160.0,155.51,159.92,117700.0,155.63,160.0,155.51,159.92,117700.0
2008-10-06 15:55:00,159.92,161.85,159.49,160.0,186600.0,159.92,161.85,159.49,160.0,186600.0
2008-10-07 09:30:00,139.01,143.39,134.01,139.8,572300.0,139.01,143.39,134.01,139.8,572300.0
2008-10-07 09:35:00,140.1,142.4,139.09,142.24,307700.0,140.1,142.4,139.09,142.24,307700.0
2008-10-07 09:40:00,142.24,146.85,141.06,146.37,279100.0,142.24,146.85,141.06,146.37,279100.0
2008-10-07 09:45:00,146.82,147.66,142.39,143.3,247500.0,146.82,147.66,142.39,143.3,247500.0
2008-10-07 09:50:00,143.3,143.3,139.15,139.38,177100.0,143.3,143.3,139.15,139.38,177100.0
2008-10-07 09:55:00,139.13,141.36,137.67,140.53,198800.0,139.13,141.36,137.67,140.53,198800.0
2008-10-07 10:00:00,140.47,142.0,137.12,138.9,198600.0,140.47,142.0,137.12,138.9,198600.0
2008-10-07 10:05:00,139.15,139.61,136.01,136.55,142000.0,139.15,139.61,136.01,136.55,142000.0
2008-10-07 10:10:00,136.43,138.94,136.43,137.55,149800.0,136.43,138.94,136.43,137.55,149800.0
2008-10-07 10:15:00,137.54,137.88,136.25,136.87,112500.0,137.54,137.88,136.25,136.87,112500.0
2008-10-07 10:20:00,136.88,138.0,136.69,137.86,102700.0,136.88,138.0,136.69,137.86,102700.0
2008-10-07 10:25:00,137.86,142.25,137.33,141.8,137700.0,137.86,142.25,137.33,141.8,137700.0
2008-10-07 10:30:00,141.53,142.25,140.0,141.08,76800.0,141.53,142.25,140.0,141.08,76800.0
2008-10-07 10:35:00,141.36,141.74,139.57,139.94,78500.0,141.36,141.74,139.57,139.94,78500.0
2008-10-07 10:40:00,140.06,140.98,139.01,140.25,74700.0,140.06,140.98,139.01,140.25,74700.0
2008-10-07 10:45:00,140.13,141.29,140.0,140.97,37700.0,140.13,141.29,140.0,140.97,37700.0
2008-10-07 10:50:00,140.69,144.32,140.4,142.5,206600.0,140.69,144.32,140.4,142.5,206600.0
2008-10-07 10:55:00,142.63,143.43,141.32,142.18,104000.0,142.63,143.43,141.32,142.18,104000.0
2008-10-07 11:00:00,142.19,142.86,141.46,142.86,61900.0,142.19,142.86,141.46,142.86,61900.0
2008-10-07 11:05:00,142.9,143.98,142.0,143.62,120900.0,142.9,143.98,142.0,143.62,120900.0
2008-10-07 11:10:00,143.69,144.79,143.01,144.49,94200.0,143.69,144.79,143.01,144.49,94200.0
2008-10-07 11:15:00,144.51,144.73,143.5,144.31,111900.0,144.51,144.73,143.5,144.31,111900.0
2008-10-07 11:20:00,144.32,144.32,141.32,142.21,99700.0,144.32,144.32,141.32,142.21,99700.0
2008-10-07 11:25:00,142.15,143.14,141.81,142.39,40700.0,142.15,143.14,141.81,142.39,40700.0
2008-10-07 11:30:00,142.41,143.77,142.4,142.59,62400.0,142.41,143.77,142.4,142.59,62400.0
2008-10-07 11:35:00,142.77,143.0,139.99,140.45,75100.0,142.77,143.0,139.99,140.45,75100.0
2008-10-07 11:40:00,140.37,141.49,140.37,141.38,51200.0,140.37,141.49,140.37,141.38,51200.0
2008-10-07 11:45:00,141.32,142.33,140.76,141.43,32400.0,141.32,142.33,140.76,141.43,32400.0
2008-10-07 11:50:00,141.54,142.35,140.95,142.01,17600.0,141.54,142.35,140.95,142.01,17600.0
2008-10-07 11:55:00,141.86,141.86,140.1,141.15,46300.0,141.86,141.86,140.1,141.15,46300.0
2008-10-07 12:00:00,141.48,141.54,140.5,141.23,37200.0,141.48,141.54,140.5,141.23,37200.0
2008-10-07 12:05:00,141.22,141.6,140.68,140.93,27100.0,141.22,141.6,140.68,140.93,27100.0
2008-10-07 12:10:00,140.7,141.45,140.05,140.36,25000.0,140.7,141.45,140.05,140.36,25000.0
2008-10-07 12:15:00,140.74,142.26,140.58,141.93,30200.0,140.74,142.26,140.58,141.93,30200.0
2008-10-07 12:20:00,141.96,142.0,140.5,140.87,30000.0,141.96,142.0,140.5,140.87,30000.0
2008-10-07 12:25:00,140.87,140.87,139.02,139.99,81200.0,140.87,140.87,139.02,139.99,81200.0
2008-10-07 12:30:00,140.15,140.84,139.72,139.93,33000.0,140.15,140.84,139.72,139.93,33000.0
2008-10-07 12:35:00,139.82,140.34,138.52,139.12,60000.0,139.82,140.34,138.52,139.12,60000.0
2008-10-07 12:40:00,139.39,139.71,138.46,139.16,40100.0,139.39,139.71,138.46,139.16,40100.0
2008-10-07 12:45:00,139.42,139.56,138.1,138.44,42800.0,139.42,139.56,138.1,138.44,42800.0
2008-10-07 12:50:00,138.49,139.72,137.16,139.14,112000.0,138.49,139.72,137.16,139.14,112000.0
2008-10-07 12:55:00,139.13,140.54,138.98,139.91,48800.0,139.13,140.54,138.98,139.91,48800.0
2008-10-07 13:00:00,140.07,140.75,139.0,139.52,58600.0,140.07,140.75,139.0,139.52,58600.0
2008-10-07 13:05:00,139.44,140.43,138.29,139.85,56200.0,139.44,140.43,138.29,139.85,56200.0
2008-10-07 13:10:00,139.85,140.24,138.81,139.36,37100.0,139.85,140.24,138.81,139.36,37100.0
2008-10-07 13:15:00,139.48,139.59,138.32,138.7,38600.0,139.48,139.59,138.32,138.7,38600.0
2008-10-07 13:20:00,138.69,139.06,137.13,138.04,71900.0,138.69,139.06,137.13,138.04,71900.0
2008-10-07 13:25:00,138.04,138.04,136.3,137.9,55900.0,138.04,138.04,136.3,137.9,55900.0
2008-10-07 13:30:00,138.02,138.42,137.15,138.25,61700.0,138.02,138.42,137.15,138.25,61700.0
2008-10-07 13:35:00,138.13,139.75,137.83,139.6,46100.0,138.13,139.75,137.83,139.6,46100.0
2008-10-07 13:40:00,139.75,139.75,136.87,136.87,30400.0,139.75,139.75,136.87,136.87,30400.0
2008-10-07 13:45:00,136.87,137.12,135.16,135.28,50300.0,136.87,137.12,135.16,135.28,50300.0
2008-10-07 13:50:00,135.25,136.66,134.82,136.16,102900.0,135.25,136.66,134.82,136.16,102900.0
2008-10-07 13:55:00,136.16,137.35,135.45,136.06,59900.0,136.16,137.35,135.45,136.06,59900.0
2008-10-07 14:00:00,136.19,137.59,135.74,136.49,54400.0,136.19,137.59,135.74,136.49,54400.0
2008-10-07 14:05:00,136.49,137.72,136.08,137.03,32200.0,136.49,137.72,136.08,137.03,32200.0
2008-10-07 14:10:00,137.0,137.85,135.63,136.7,63100.0,137.0,137.85,135.63,136.7,63100.0
2008-10-07 14:15:00,136.8,138.25,135.63,137.68,73200.0,136.8,138.25,135.63,137.68,73200.0
2008-10-07 14:20:00,137.68,141.51,137.58,139.72,109600.0,137.68,141.51,137.58,139.72,109600.0
2008-10-07 14:25:00,139.31,139.8,137.5,138.85,54000.0,139.31,139.8,137.5,138.85,54000.0
2008-10-07 14:30:00,138.94,140.19,138.27,138.56,48400.0,138.94,140.19,138.27,138.56,48400.0
2008-10-07 14:35:00,138.73,139.19,138.01,138.33,29000.0,138.73,139.19,138.01,138.33,29000.0
2008-10-07 14:40:00,138.41,139.12,137.0,137.42,38500.0,138.41,139.12,137.0,137.42,38500.0
2008-10-07 14:45:00,137.48,138.24,136.19,136.66,68200.0,137.48,138.24,136.19,136.66,68200.0
2008-10-07 14:50:00,136.31,137.45,135.8,135.82,58100.0,136.31,137.45,135.8,135.82,58100.0
2008-10-07 14:55:00,135.82,136.0,132.5,132.97,160700.0,135.82,136.0,132.5,132.97,160700.0
2008-10-07 15:00:00,132.98,132.98,130.75,132.11,169100.0,132.98,132.98,130.75,132.11,169100.0
2008-10-07 15:05:00,132.1,132.1,130.57,131.79,77200.0,132.1,132.1,130.57,131.79,77200.0
2008-10-07 15:10:00,131.53,133.4,131.01,131.99,86500.0,131.53,133.4,131.01,131.99,86500.0
2008-10-07 15:15:00,131.9,133.33,130.87,131.27,99600.0,131.9,133.33,130.87,131.27,99600.0
2008-10-07 15:20:00,131.19,132.0,128.34,128.76,106600.0,131.19,132.0,128.34,128.76,106600.0
2008-10-07 15:25:00,128.49,131.72,128.3,130.71,110400.0,128.49,131.72,128.3,130.71,110400.0
2008-10-07 15:30:00,130.6,130.61,128.05,128.52,79300.0,130.6,130.61,128.05,128.52,79300.0
2008-10-07 15:35:00,128.51,128.98,126.51,126.81,91400.0,128.51,128.98,126.51,126.81,91400.0
2008-10-07 15:40:00,126.88,128.5,125.83,127.32,142100.0,126.88,128.5,125.83,127.32,142100.0
2008-10-07 15:45:00,127.32,128.2,125.52,126.56,110700.0,127.32,128.2,125.52,126.56,110700.0
2008-10-07 15:50:00,126.56,128.67,126.34,128.43,138500.0,126.56,128.67,126.34,128.43,138500.0
2008-10-07 15:55:00,128.3,129.5,126.0,127.0,143300.0,128.3,129.5,126.0,127.0,143300.0
2008-10-08 09:30:00,116.68,120.45,112.46,120.0,400200.0,116.68,120.45,112.46,120.0,400200.0
2008-10-08 09:35:00,120.0,122.98,117.87,122.67,319800.0,120.0,122.98,117.87,122.67,319800.0
2008-10-08 09:40:00,122.66,129.98,122.41,128.07,311700.0,122.66,129.98,122.41,128.07,311700.0
2008-10-08 09:45:00,128.07,130.81,126.96,130.25,189100.0,128.07,130.81,126.96,130.25,189100.0
2008-10-08 09:50:00,130.21,131.76,126.96,127.07,184800.0,130.21,131.76,126.96,127.07,184800.0
2008-10-08 09:55:00,127.17,129.31,125.88,127.64,103200.0,127.17,129.31,125.88,127.64,103200.0
2008-10-08 10:00:00,127.95,129.65,126.01,129.65,84700.0,127.95,129.65,126.01,129.65,84700.0
2008-10-08 10:05:00,129.64,129.64,126.19,126.46,77100.0,129.64,129.64,126.19,126.46,77100.0
2008-10-08 10:10:00,126.46,127.6,125.79,127.2,84500.0,126.46,127.6,125.79,127.2,84500.0
2008-10-08 10:15:00,127.22,127.47,121.59,121.98,114200.0,127.22,127.47,121.59,121.98,114200.0
2008-10-08 10:20:00,121.91,122.46,117.22,121.9,168700.0,121.91,122.46,117.22,121.9,168700.0
2008-10-08 10:25:00,122.0,124.91,120.0,124.37,124900.0,122.0,124.91,120.0,124.37,124900.0
2008-10-08 10:30:00,124.22,125.0,122.25,123.21,107400.0,124.22,125.0,122.25,123.21,107400.0
2008-10-08 10:35:00,123.19,125.97,121.61,121.61,127300.0,123.19,125.97,121.61,121.61,127300.0
2008-10-08 10:40:00,122.15,123.03,118.25,118.8,95000.0,122.15,123.03,118.25,118.8,95000.0
2008-10-08 10:45:00,118.61,120.72,118.27,118.74,94800.0,118.61,120.72,118.27,118.74,94800.0
2008-10-08 10:50:00,118.66,121.27,118.32,120.0,90000.0,118.66,121.27,118.32,120.0,90000.0
2008-10-08 10:55:00,120.02,122.35,119.77,121.67,117500.0,120.02,122.35,119.77,121.67,117500.0
2008-10-08 11:00:00,121.91,122.48,119.73,121.97,67000.0,121.91,122.48,119.73,121.97,67000.0
2008-10-08 11:05:00,121.87,122.4,120.0,121.0,59100.0,121.87,122.4,120.0,121.0,59100.0
2008-10-08 11:10:00,121.09,122.15,119.13,119.93,67100.0,121.09,122.15,119.13,119.93,67100.0
2008-10-08 11:15:00,120.3,121.6,119.61,120.62,77300.0,120.3,121.6,119.61,120.62,77300.0
2008-10-08 11:20:00,120.8,124.03,120.24,123.63,110100.0,120.8,124.03,120.24,123.63,110100.0
2008-10-08 11:25:00,123.93,125.91,122.44,123.38,106200.0,123.93,125.91,122.44,123.38,106200.0
2008-10-08 11:30:00,123.7,124.37,121.0,122.64,64100.0,123.7,124.37,121.0,122.64,64100.0
2008-10-08 11:35:00,122.69,122.8,119.21,121.9,71600.0,122.69,122.8,119.21,121.9,71600.0
2008-10-08 11:40:00,122.14,122.77,120.15,121.59,41700.0,122.14,122.77,120.15,121.59,41700.0
2008-10-08 11:45:00,121.24,122.68,120.5,121.63,51500.0,121.24,122.68,120.5,121.63,51500.0
2008-10-08 11:50:00,121.74,121.92,120.37,120.99,56700.0,121.74,121.92,120.37,120.99,56700.0
2008-10-08 11:55:00,120.98,122.0,119.01,121.54,56500.0,120.98,122.0,119.01,121.54,56500.0
2008-10-08 12:00:00,121.38,122.0,120.0,120.68,39600.0,121.38,122.0,120.0,120.68,39600.0
2008-10-08 12:05:00,120.94,120.95,118.58,119.75,47600.0,120.94,120.95,118.58,119.75,47600.0
2008-10-08 12:10:00,119.62,120.0,118.65,119.63,30400.0,119.62,120.0,118.65,119.63,30400.0
2008-10-08 12:15:00,119.37,121.5,119.28,121.25,57100.0,119.37,121.5,119.28,121.25,57100.0
2008-10-08 12:20:00,120.98,122.0,120.0,120.47,54200.0,120.98,122.0,120.0,120.47,54200.0
2008-10-08 12:25:00,120.22,120.92,119.13,120.15,85700.0,120.22,120.92,119.13,120.15,85700.0
2008-10-08 12:30:00,119.92,120.58,119.44,120.25,25400.0,119.92,120.58,119.44,120.25,25400.0
2008-10-08 12:35:00,120.05,121.36,119.12,120.16,41300.0,120.05,121.36,119.12,120.16,41300.0
2008-10-08 12:40:00,120.2,122.23,120.03,120.53,54700.0,120.2,122.23,120.03,120.53,54700.0
2008-10-08 12:45:00,120.78,120.93,119.5,120.04,25400.0,120.78,120.93,119.5,120.04,25400.0
2008-10-08 12:50:00,120.14,121.66,120.14,120.73,21500.0,120.14,121.66,120.14,120.73,21500.0
2008-10-08 12:55:00,120.75,121.23,120.24,120.75,21000.0,120.75,121.23,120.24,120.75,21000.0
2008-10-08 13:00:00,120.81,125.0,120.81,123.56,87700.0,120.81,125.0,120.81,123.56,87700.0
2008-10-08 13:05:00,123.53,125.5,123.24,125.5,85900.0,123.53,125.5,123.24,125.5,85900.0
2008-10-08 13:10:00,125.16,126.8,124.24,125.0,112600.0,125.16,126.8,124.24,125.0,112600.0
2008-10-08 13:15:00,125.12,125.79,124.01,124.64,65700.0,125.12,125.79,124.01,124.64,65700.0
2008-10-08 13:20:00,125.0,125.75,124.51,124.54,64500.0,125.0,125.75,124.51,124.54,64500.0
2008-10-08 13:25:00,124.54,124.71,122.1,122.73,56700.0,124.54,124.71,122.1,122.73,56700.0
2008-10-08 13:30:00,122.75,123.6,122.29,123.15,43400.0,122.75,123.6,122.29,123.15,43400.0
2008-10-08 13:35:00,123.09,125.62,123.07,124.16,88100.0,123.09,125.62,123.07,124.16,88100.0
2008-10-08 13:40:00,123.95,126.17,123.76,125.99,53600.0,123.95,126.17,123.76,125.99,53600.0
2008-10-08 13:45:00,126.17,126.36,125.12,125.6,89100.0,126.17,126.36,125.12,125.6,89100.0
2008-10-08 13:50:00,125.43,128.99,125.34,128.89,100000.0,125.43,128.99,125.34,128.89,100000.0
2008-10-08 13:55:00,128.99,134.88,128.91,133.82,266300.0,128.99,134.88,128.91,133.82,266300.0
2008-10-08 14:00:00,133.88,135.0,131.41,134.5,248400.0,133.88,135.0,131.41,134.5,248400.0
2008-10-08 14:05:00,134.44,136.48,133.5,134.33,255300.0,134.44,136.48,133.5,134.33,255300.0
2008-10-08 14:10:00,134.24,134.49,131.9,133.99,123000.0,134.24,134.49,131.9,133.99,123000.0
2008-10-08 14:15:00,134.11,134.57,130.61,132.46,89900.0,134.11,134.57,130.61,132.46,89900.0
2008-10-08 14:20:00,132.29,135.25,132.21,134.9,89500.0,132.29,135.25,132.21,134.9,89500.0
2008-10-08 14:25:00,134.87,135.92,132.53,132.86,73600.0,134.87,135.92,132.53,132.86,73600.0
2008-10-08 14:30:00,132.63,134.22,132.11,132.11,49000.0,132.63,134.22,132.11,132.11,49000.0
2008-10-08 14:35:00,132.11,133.3,131.44,133.24,59700.0,132.11,133.3,131.44,133.24,59700.0
2008-10-08 14:40:00,132.98,133.55,130.5,130.76,70800.0,132.98,133.55,130.5,130.76,70800.0
2008-10-08 14:45:00,130.87,132.7,130.64,132.47,50800.0,130.87,132.7,130.64,132.47,50800.0
2008-10-08 14:50:00,132.09,133.94,132.0,133.31,43600.0,132.09,133.94,132.0,133.31,43600.0
2008-10-08 14:55:00,133.19,134.74,133.03,133.38,55800.0,133.19,134.74,133.03,133.38,55800.0
2008-10-08 15:00:00,133.4,134.73,131.2,133.06,98700.0,133.4,134.73,131.2,133.06,98700.0
2008-10-08 15:05:00,133.35,134.5,133.01,133.8,39500.0,133.35,134.5,133.01,133.8,39500.0
2008-10-08 15:10:00,133.74,134.49,132.61,133.1,46300.0,133.74,134.49,132.61,133.1,46300.0
2008-10-08 15:15:00,133.1,136.0,132.61,135.84,93300.0,133.1,136.0,132.61,135.84,93300.0
2008-10-08 15:20:00,135.88,136.38,134.38,136.38,54200.0,135.88,136.38,134.38,136.38,54200.0
2008-10-08 15:25:00,136.38,138.9,135.54,136.78,158700.0,136.38,138.9,135.54,136.78,158700.0
2008-10-08 15:30:00,136.77,137.92,134.1,134.15,79000.0,136.77,137.92,134.1,134.15,79000.0
2008-10-08 15:35:00,134.23,134.44,130.55,130.62,137700.0,134.23,134.44,130.55,130.62,137700.0
2008-10-08 15:40:00,130.65,131.61,128.61,130.72,131600.0,130.65,131.61,128.61,130.72,131600.0
2008-10-08 15:45:00,130.72,130.9,128.37,128.67,127100.0,130.72,130.9,128.37,128.67,127100.0
2008-10-08 15:50:00,128.43,130.3,128.43,128.83,65200.0,128.43,130.3,128.43,128.83,65200.0
2008-10-08 15:55:00,129.09,129.91,126.0,126.1,150800.0,129.09,129.91,126.0,126.1,150800.0
2008-10-09 09:30:00,132.43,139.91,132.01,135.69,170700.0,132.43,139.91,132.01,135.69,170700.0
2008-10-09 09:35:00,135.41,137.0,135.01,135.67,89300.0,135.41,137.0,135.01,135.67,89300.0
2008-10-09 09:40:00,135.67,139.23,135.54,138.09,97000.0,135.67,139.23,135.54,138.09,97000.0
2008-10-09 09:45:00,138.0,139.25,136.66,136.69,80000.0,138.0,139.25,136.66,136.69,80000.0
2008-10-09 09:50:00,136.66,137.47,135.77,136.83,113400.0,136.66,137.47,135.77,136.83,113400.0
2008-10-09 09:55:00,136.99,137.74,135.71,136.37,61200.0,136.99,137.74,135.71,136.37,61200.0
2008-10-09 10:00:00,136.43,136.66,135.27,135.77,64600.0,136.43,136.66,135.27,135.77,64600.0
2008-10-09 10:05:00,135.7,136.3,134.24,136.3,100200.0,135.7,136.3,134.24,136.3,100200.0
2008-10-09 10:10:00,136.39,136.99,135.0,135.01,44200.0,136.39,136.99,135.0,135.01,44200.0
2008-10-09 10:15:00,135.28,136.11,134.61,135.49,27100.0,135.28,136.11,134.61,135.49,27100.0
2008-10-09 10:20:00,135.5,135.98,132.44,132.59,56700.0,135.5,135.98,132.44,132.59,56700.0
2008-10-09 10:25:00,132.51,133.0,131.05,131.5,53600.0,132.51,133.0,131.05,131.5,53600.0
2008-10-09 10:30:00,131.29,133.36,131.14,133.36,48400.0,131.29,133.36,131.14,133.36,48400.0
2008-10-09 10:35:00,133.19,134.97,132.27,132.76,59300.0,133.19,134.97,132.27,132.76,59300.0
2008-10-09 10:40:00,132.75,134.46,131.76,132.38,40900.0,132.75,134.46,131.76,132.38,40900.0
2008-10-09 10:45:00,132.54,134.88,132.11,134.2,49600.0,132.54,134.88,132.11,134.2,49600.0
2008-10-09 10:50:00,134.37,134.37,132.8,133.98,51100.0,134.37,134.37,132.8,133.98,51100.0
2008-10-09 10:55:00,133.68,133.68,131.35,131.57,37700.0,133.68,133.68,131.35,131.57,37700.0
2008-10-09 11:00:00,131.48,132.41,129.37,129.37,46400.0,131.48,132.41,129.37,129.37,46400.0
2008-10-09 11:05:00,129.67,130.28,128.85,129.34,62500.0,129.67,130.28,128.85,129.34,62500.0
2008-10-09 11:10:00,129.48,129.68,127.78,129.0,98400.0,129.48,129.68,127.78,129.0,98400.0
2008-10-09 11:15:00,128.99,129.16,125.6,127.32,92900.0,128.99,129.16,125.6,127.32,92900.0
2008-10-09 11:20:00,127.43,128.78,126.66,127.62,59100.0,127.43,128.78,126.66,127.62,59100.0
2008-10-09 11:25:00,127.61,128.4,126.09,127.58,60800.0,127.61,128.4,126.09,127.58,60800.0
2008-10-09 11:30:00,127.56,128.2,126.48,127.59,51000.0,127.56,128.2,126.48,127.59,51000.0
2008-10-09 11:35:00,127.75,129.92,127.53,128.17,73900.0,127.75,129.92,127.53,128.17,73900.0
2008-10-09 11:40:00,127.84,129.99,127.84,129.32,21900.0,127.84,129.99,127.84,129.32,21900.0
2008-10-09 11:45:00,129.57,131.44,129.57,129.82,49700.0,129.57,131.44,129.57,129.82,49700.0
2008-10-09 11:50:00,129.67,130.73,129.16,130.0,24000.0,129.67,130.73,129.16,130.0,24000.0
2008-10-09 11:55:00,130.37,131.0,129.39,129.39,19900.0,130.37,131.0,129.39,129.39,19900.0
2008-10-09 12:00:00,129.58,129.99,127.58,128.45,28000.0,129.58,129.99,127.58,128.45,28000.0
2008-10-09 12:05:00,128.34,129.21,127.84,128.77,18100.0,128.34,129.21,127.84,128.77,18100.0
2008-10-09 12:10:00,128.77,130.29,128.33,128.33,15300.0,128.77,130.29,128.33,128.33,15300.0
2008-10-09 12:15:00,128.25,130.5,128.25,129.44,16300.0,128.25,130.5,128.25,129.44,16300.0
2008-10-09 12:20:00,129.61,130.4,128.32,129.09,18300.0,129.61,130.4,128.32,129.09,18300.0
2008-10-09 12:25:00,129.25,129.25,127.14,127.3,25000.0,129.25,129.25,127.14,127.3,25000.0
2008-10-09 12:30:00,127.45,128.71,127.45,128.18,29400.0,127.45,128.71,127.45,128.18,29400.0
2008-10-09 12:35:00,128.39,129.08,128.15,128.4,22600.0,128.39,129.08,128.15,128.4,22600.0
2008-10-09 12:40:00,128.39,128.7,128.01,128.36,24000.0,128.39,128.7,128.01,128.36,24000.0
2008-10-09 12:45:00,128.44,128.75,128.0,128.45,24700.0,128.44,128.75,128.0,128.45,24700.0
2008-10-09 12:50:00,128.24,129.25,128.24,128.92,26000.0,128.24,129.25,128.24,128.92,26000.0
2008-10-09 12:55:00,129.12,129.36,128.47,128.8,20200.0,129.12,129.36,128.47,128.8,20200.0
2008-10-09 13:00:00,128.86,129.09,128.52,128.61,10600.0,128.86,129.09,128.52,128.61,10600.0
2008-10-09 13:05:00,128.5,129.65,128.5,129.62,10700.0,128.5,129.65,128.5,129.62,10700.0
2008-10-09 13:10:00,129.63,131.31,129.13,129.64,45800.0,129.63,131.31,129.13,129.64,45800.0
2008-10-09 13:15:00,129.5,130.75,129.5,130.05,19600.0,129.5,130.75,129.5,130.05,19600.0
2008-10-09 13:20:00,130.05,130.05,128.81,129.0,29200.0,130.05,130.05,128.81,129.0,29200.0
2008-10-09 13:25:00,128.8,130.81,128.11,129.62,19500.0,128.8,130.81,128.11,129.62,19500.0
2008-10-09 13:30:00,129.76,130.75,129.46,129.68,14000.0,129.76,130.75,129.46,129.68,14000.0
2008-10-09 13:35:00,129.7,130.35,128.88,129.06,19500.0,129.7,130.35,128.88,129.06,19500.0
2008-10-09 13:40:00,129.04,130.11,129.0,129.75,14800.0,129.04,130.11,129.0,129.75,14800.0
2008-10-09 13:45:00,129.92,130.0,129.0,129.33,18900.0,129.92,130.0,129.0,129.33,18900.0
2008-10-09 13:50:00,129.32,129.52,128.39,128.54,15300.0,129.32,129.52,128.39,128.54,15300.0
2008-10-09 13:55:00,128.66,130.3,128.6,129.47,32800.0,128.66,130.3,128.6,129.47,32800.0
2008-10-09 14:00:00,129.53,130.14,129.26,129.33,15100.0,129.53,130.14,129.26,129.33,15100.0
2008-10-09 14:05:00,129.52,129.55,128.62,129.5,16800.0,129.52,129.55,128.62,129.5,16800.0
2008-10-09 14:10:00,129.19,129.77,128.44,128.72,14500.0,129.19,129.77,128.44,128.72,14500.0
2008-10-09 14:15:00,128.7,129.49,128.1,128.26,15900.0,128.7,129.49,128.1,128.26,15900.0
2008-10-09 14:20:00,128.24,128.52,126.46,127.19,48300.0,128.24,128.52,126.46,127.19,48300.0
2008-10-09 14:25:00,127.13,127.13,126.12,126.38,29800.0,127.13,127.13,126.12,126.38,29800.0
2008-10-09 14:30:00,126.38,127.0,125.21,125.23,25700.0,126.38,127.0,125.21,125.23,25700.0
2008-10-09 14:35:00,125.31,125.89,124.14,124.94,40700.0,125.31,125.89,124.14,124.94,40700.0
2008-10-09 14:40:00,124.9,125.6,124.62,125.11,30600.0,124.9,125.6,124.62,125.11,30600.0
2008-10-09 14:45:00,125.18,125.24,121.97,123.0,62800.0,125.18,125.24,121.97,123.0,62800.0
2008-10-09 14:50:00,122.8,123.44,121.4,121.9,41800.0,122.8,123.44,121.4,121.9,41800.0
2008-10-09 14:55:00,122.0,123.21,121.24,121.24,54300.0,122.0,123.21,121.24,121.24,54300.0
2008-10-09 15:00:00,121.2,121.4,117.76,118.18,81700.0,121.2,121.4,117.76,118.18,81700.0
2008-10-09 15:05:00,118.01,121.62,117.92,120.85,85900.0,118.01,121.62,117.92,120.85,85900.0
2008-10-09 15:10:00,120.47,120.76,116.63,117.42,93300.0,120.47,120.76,116.63,117.42,93300.0
2008-10-09 15:15:00,117.45,119.7,116.98,118.77,51600.0,117.45,119.7,116.98,118.77,51600.0
2008-10-09 15:20:00,118.59,120.34,118.16,120.17,49600.0,118.59,120.34,118.16,120.17,49600.0
2008-10-09 15:25:00,120.07,120.87,118.49,118.57,46000.0,120.07,120.87,118.49,118.57,46000.0
2008-10-09 15:30:00,118.43,120.0,118.03,118.43,47700.0,118.43,120.0,118.03,118.43,47700.0
2008-10-09 15:35:00,118.54,119.14,117.79,118.0,36000.0,118.54,119.14,117.79,118.0,36000.0
2008-10-09 15:40:00,118.24,118.28,116.63,117.5,49800.0,118.24,118.28,116.63,117.5,49800.0
2008-10-09 15:45:00,117.75,117.89,115.71,116.75,58100.0,117.75,117.89,115.71,116.75,58100.0
2008-10-09 15:50:00,116.8,118.79,116.1,118.79,72700.0,116.8,118.79,116.1,118.79,72700.0
2008-10-09 15:55:00,118.77,119.32,117.84,118.04,98900.0,118.77,119.32,117.84,118.04,98900.0
2008-10-10 09:30:00,105.5,111.0,102.5,104.69,152600.0,105.5,111.0,102.5,104.69,152600.0
2008-10-10 09:35:00,104.88,114.69,103.8,112.36,94900.0,104.88,114.69,103.8,112.36,94900.0
2008-10-10 09:40:00,112.83,119.78,111.01,119.03,101000.0,112.83,119.78,111.01,119.03,101000.0
2008-10-10 09:45:00,119.01,121.86,114.74,117.92,112200.0,119.01,121.86,114.74,117.92,112200.0
2008-10-10 09:50:00,117.95,117.99,113.67,117.26,91300.0,117.95,117.99,113.67,117.26,91300.0
2008-10-10 09:55:00,117.59,118.82,115.71,115.95,68800.0,117.59,118.82,115.71,115.95,68800.0
2008-10-10 10:00:00,116.27,119.0,116.27,118.62,66300.0,116.27,119.0,116.27,118.62,66300.0
2008-10-10 10:05:00,118.45,124.0,118.34,120.48,108300.0,118.45,124.0,118.34,120.48,108300.0
2008-10-10 10:10:00,121.47,121.83,119.33,120.46,56000.0,121.47,121.83,119.33,120.46,56000.0
2008-10-10 10:15:00,120.48,120.48,115.96,116.69,73100.0,120.48,120.48,115.96,116.69,73100.0
2008-10-10 10:20:00,117.15,119.76,116.6,118.34,65900.0,117.15,119.76,116.6,118.34,65900.0
2008-10-10 10:25:00,118.6,118.77,116.5,117.31,46100.0,118.6,118.77,116.5,117.31,46100.0
2008-10-10 10:30:00,117.1,118.0,115.5,116.04,50100.0,117.1,118.0,115.5,116.04,50100.0
2008-10-10 10:35:00,115.92,116.82,115.0,116.14,54200.0,115.92,116.82,115.0,116.14,54200.0
2008-10-10 10:40:00,115.83,115.96,111.76,112.22,85400.0,115.83,115.96,111.76,112.22,85400.0
2008-10-10 10:45:00,112.48,116.01,111.5,115.48,54800.0,112.48,116.01,111.5,115.48,54800.0
2008-10-10 10:50:00,115.89,116.24,113.0,114.81,36600.0,115.89,116.24,113.0,114.81,36600.0
2008-10-10 10:55:00,114.56,116.14,113.31,115.57,41100.0,114.56,116.14,113.31,115.57,41100.0
2008-10-10 11:00:00,115.55,116.75,114.9,115.61,53200.0,115.55,116.75,114.9,115.61,53200.0
2008-10-10 11:05:00,115.79,117.2,114.34,114.99,56400.0,115.79,117.2,114.34,114.99,56400.0
2008-10-10 11:10:00,115.31,116.13,113.73,114.88,54100.0,115.31,116.13,113.73,114.88,54100.0
2008-10-10 11:15:00,115.22,116.5,115.0,115.87,34600.0,115.22,116.5,115.0,115.87,34600.0
2008-10-10 11:20:00,115.51,116.41,114.61,115.2,37500.0,115.51,116.41,114.61,115.2,37500.0
2008-10-10 11:25:00,115.27,115.77,114.75,115.14,44900.0,115.27,115.77,114.75,115.14,44900.0
2008-10-10 11:30:00,115.11,115.11,112.0,112.04,91700.0,115.11,115.11,112.0,112.04,91700.0
2008-10-10 11:35:00,112.0,114.5,112.0,114.06,86500.0,112.0,114.5,112.0,114.06,86500.0
2008-10-10 11:40:00,114.03,114.04,110.51,112.63,78400.0,114.03,114.04,110.51,112.63,78400.0
2008-10-10 11:45:00,112.49,113.67,110.33,110.4,54900.0,112.49,113.67,110.33,110.4,54900.0
2008-10-10 11:50:00,110.4,111.2,109.24,110.54,61700.0,110.4,111.2,109.24,110.54,61700.0
2008-10-10 11:55:00,110.44,113.11,109.69,111.54,53300.0,110.44,113.11,109.69,111.54,53300.0
2008-10-10 12:00:00,111.81,114.0,110.54,113.77,39700.0,111.81,114.0,110.54,113.77,39700.0
2008-10-10 12:05:00,113.19,114.55,113.0,113.33,20900.0,113.19,114.55,113.0,113.33,20900.0
2008-10-10 12:10:00,113.61,114.5,112.87,113.98,16000.0,113.61,114.5,112.87,113.98,16000.0
2008-10-10 12:15:00,113.89,115.64,113.89,115.44,30700.0,113.89,115.64,113.89,115.44,30700.0
2008-10-10 12:20:00,115.31,116.49,114.6,115.52,27600.0,115.31,116.49,114.6,115.52,27600.0
2008-10-10 12:25:00,115.32,116.5,114.29,115.13,25600.0,115.32,116.5,114.29,115.13,25600.0
2008-10-10 12:30:00,114.71,114.89,113.74,114.23,17300.0,114.71,114.89,113.74,114.23,17300.0
2008-10-10 12:35:00,114.13,114.47,112.54,112.63,34000.0,114.13,114.47,112.54,112.63,34000.0
2008-10-10 12:40:00,112.63,114.77,112.49,114.2,33000.0,112.63,114.77,112.49,114.2,33000.0
2008-10-10 12:45:00,114.03,115.5,113.02,113.21,28400.0,114.03,115.5,113.02,113.21,28400.0
2008-10-10 12:50:00,113.4,114.48,113.27,113.85,15500.0,113.4,114.48,113.27,113.85,15500.0
2008-10-10 12:55:00,113.66,113.91,113.04,113.69,11200.0,113.66,113.91,113.04,113.69,11200.0
2008-10-10 13:00:00,113.54,113.58,112.11,112.11,41800.0,113.54,113.58,112.11,112.11,41800.0
2008-10-10 13:05:00,112.32,112.88,111.07,111.25,31500.0,112.32,112.88,111.07,111.25,31500.0
2008-10-10 13:10:00,111.3,111.3,109.5,110.11,48000.0,111.3,111.3,109.5,110.11,48000.0
2008-10-10 13:15:00,110.0,110.24,109.0,109.49,42400.0,110.0,110.24,109.0,109.49,42400.0
2008-10-10 13:20:00,109.21,111.18,109.13,110.08,45000.0,109.21,111.18,109.13,110.08,45000.0
2008-10-10 13:25:00,110.06,111.36,109.49,110.8,30200.0,110.06,111.36,109.49,110.8,30200.0
2008-10-10 13:30:00,110.78,111.91,110.09,110.32,46100.0,110.78,111.91,110.09,110.32,46100.0
2008-10-10 13:35:00,110.4,110.4,109.1,109.41,51800.0,110.4,110.4,109.1,109.41,51800.0
2008-10-10 13:40:00,109.4,109.4,108.0,108.19,64000.0,109.4,109.4,108.0,108.19,64000.0
2008-10-10 13:45:00,108.29,108.48,106.65,106.99,69700.0,108.29,108.48,106.65,106.99,69700.0
2008-10-10 13:50:00,106.69,108.35,106.52,107.3,49800.0,106.69,108.35,106.52,107.3,49800.0
2008-10-10 13:55:00,107.63,109.14,107.34,109.14,48300.0,107.63,109.14,107.34,109.14,48300.0
2008-10-10 14:00:00,109.25,110.26,108.71,110.03,55100.0,109.25,110.26,108.71,110.03,55100.0
2008-10-10 14:05:00,109.71,114.81,109.58,114.69,91000.0,109.71,114.81,109.58,114.69,91000.0
2008-10-10 14:10:00,114.4,117.19,113.0,115.37,106800.0,114.4,117.19,113.0,115.37,106800.0
2008-10-10 14:15:00,115.53,116.97,114.03,114.34,52800.0,115.53,116.97,114.03,114.34,52800.0
2008-10-10 14:20:00,114.38,115.23,111.23,111.76,55400.0,114.38,115.23,111.23,111.76,55400.0
2008-10-10 14:25:00,111.75,113.38,110.47,110.47,44200.0,111.75,113.38,110.47,110.47,44200.0
2008-10-10 14:30:00,110.48,112.53,110.48,111.14,44200.0,110.48,112.53,110.48,111.14,44200.0
2008-10-10 14:35:00,110.86,111.12,109.08,111.12,32600.0,110.86,111.12,109.08,111.12,32600.0
2008-10-10 14:40:00,111.2,111.24,109.63,110.2,26200.0,111.2,111.24,109.63,110.2,26200.0
2008-10-10 14:45:00,110.2,111.47,108.85,109.88,62600.0,110.2,111.47,108.85,109.88,62600.0
2008-10-10 14:50:00,109.93,110.92,108.11,108.11,55000.0,109.93,110.92,108.11,108.11,55000.0
2008-10-10 14:55:00,108.11,108.63,106.63,107.89,60100.0,108.11,108.63,106.63,107.89,60100.0
2008-10-10 15:00:00,107.65,110.75,107.53,109.25,48300.0,107.65,110.75,107.53,109.25,48300.0
2008-10-10 15:05:00,109.08,111.45,108.21,109.74,39900.0,109.08,111.45,108.21,109.74,39900.0
2008-10-10 15:10:00,109.34,114.73,109.34,114.56,99400.0,109.34,114.73,109.34,114.56,99400.0
2008-10-10 15:15:00,113.98,116.69,113.93,115.69,91600.0,113.98,116.69,113.93,115.69,91600.0
2008-10-10 15:20:00,115.81,117.99,115.38,116.27,73800.0,115.81,117.99,115.38,116.27,73800.0
2008-10-10 15:25:00,115.99,117.45,115.04,115.95,83600.0,115.99,117.45,115.04,115.95,83600.0
2008-10-10 15:30:00,115.99,119.42,115.45,118.99,84300.0,115.99,119.42,115.45,118.99,84300.0
2008-10-10 15:35:00,118.84,124.44,118.35,119.35,131700.0,118.84,124.44,118.35,119.35,131700.0
2008-10-10 15:40:00,119.35,119.65,115.06,118.7,86600.0,119.35,119.65,115.06,118.7,86600.0
2008-10-10 15:45:00,118.7,118.7,115.1,115.84,73900.0,118.7,118.7,115.1,115.84,73900.0
2008-10-10 15:50:00,115.45,117.42,115.28,116.61,50900.0,115.45,117.42,115.28,116.61,50900.0
2008-10-10 15:55:00,116.43,117.56,115.5,117.45,64900.0,116.43,117.56,115.5,117.45,64900.0
2008-10-13 09:30:00,130.27,133.92,129.0,130.34,200600.0,130.27,133.92,129.0,130.34,200600.0
2008-10-13 09:35:00,130.34,132.81,130.0,131.51,103500.0,130.34,132.81,130.0,131.51,103500.0
2008-10-13 09:40:00,131.55,131.82,129.24,129.85,114200.0,131.55,131.82,129.24,129.85,114200.0
2008-10-13 09:45:00,129.91,130.86,129.18,129.76,77400.0,129.91,130.86,129.18,129.76,77400.0
2008-10-13 09:50:00,129.78,129.97,128.27,129.14,83200.0,129.78,129.97,128.27,129.14,83200.0
2008-10-13 09:55:00,128.87,129.86,128.4,129.11,63900.0,128.87,129.86,128.4,129.11,63900.0
2008-10-13 10:00:00,129.2,129.93,126.73,126.76,62600.0,129.2,129.93,126.73,126.76,62600.0
2008-10-13 10:05:00,126.9,127.45,126.68,127.35,47100.0,126.9,127.45,126.68,127.35,47100.0
2008-10-13 10:10:00,127.38,129.09,127.0,128.56,47400.0,127.38,129.09,127.0,128.56,47400.0
2008-10-13 10:15:00,128.56,129.94,128.51,129.6,53200.0,128.56,129.94,128.51,129.6,53200.0
2008-10-13 10:20:00,129.73,131.0,129.43,129.68,62800.0,129.73,131.0,129.43,129.68,62800.0
2008-10-13 10:25:00,129.83,132.85,129.65,132.13,77900.0,129.83,132.85,129.65,132.13,77900.0
2008-10-13 10:30:00,132.11,133.2,131.75,132.69,83600.0,132.11,133.2,131.75,132.69,83600.0
2008-10-13 10:35:00,132.66,132.81,131.0,132.75,53100.0,132.66,132.81,131.0,132.75,53100.0
2008-10-13 10:40:00,132.75,133.11,131.99,132.55,65000.0,132.75,133.11,131.99,132.55,65000.0
2008-10-13 10:45:00,132.44,132.65,131.7,132.28,43900.0,132.44,132.65,131.7,132.28,43900.0
2008-10-13 10:50:00,132.38,132.99,131.53,132.75,25700.0,132.38,132.99,131.53,132.75,25700.0
2008-10-13 10:55:00,132.61,134.22,132.61,133.73,76300.0,132.61,134.22,132.61,133.73,76300.0
2008-10-13 11:00:00,133.73,134.75,133.44,133.99,57900.0,133.73,134.75,133.44,133.99,57900.0
2008-10-13 11:05:00,133.98,134.97,133.58,134.93,43600.0,133.98,134.97,133.58,134.93,43600.0
2008-10-13 11:10:00,134.74,134.92,133.7,134.1,32300.0,134.74,134.92,133.7,134.1,32300.0
2008-10-13 11:15:00,134.1,134.38,133.75,133.76,21000.0,134.1,134.38,133.75,133.76,21000.0
2008-10-13 11:20:00,133.8,134.54,133.4,134.31,32800.0,133.8,134.54,133.4,134.31,32800.0
2008-10-13 11:25:00,134.31,134.56,133.73,134.01,34600.0,134.31,134.56,133.73,134.01,34600.0
2008-10-13 11:30:00,133.88,135.35,133.59,135.2,69300.0,133.88,135.35,133.59,135.2,69300.0
2008-10-13 11:35:00,135.23,135.35,134.13,135.12,40600.0,135.23,135.35,134.13,135.12,40600.0
2008-10-13 11:40:00,135.14,135.94,134.95,135.52,47100.0,135.14,135.94,134.95,135.52,47100.0
2008-10-13 11:45:00,135.58,135.81,134.16,134.21,43100.0,135.58,135.81,134.16,134.21,43100.0
2008-10-13 11:50:00,134.31,134.65,133.3,133.39,38900.0,134.31,134.65,133.3,133.39,38900.0
2008-10-13 11:55:00,133.45,134.49,133.45,133.97,16400.0,133.45,134.49,133.45,133.97,16400.0
2008-10-13 12:00:00,134.03,135.32,134.03,135.32,36500.0,134.03,135.32,134.03,135.32,36500.0
2008-10-13 12:05:00,135.18,135.74,134.56,135.47,32100.0,135.18,135.74,134.56,135.47,32100.0
2008-10-13 12:10:00,135.66,135.95,135.27,135.73,24800.0,135.66,135.95,135.27,135.73,24800.0
2008-10-13 12:15:00,135.73,136.42,135.52,136.31,46100.0,135.73,136.42,135.52,136.31,46100.0
2008-10-13 12:20:00,136.19,136.9,136.0,136.2,65100.0,136.19,136.9,136.0,136.2,65100.0
2008-10-13 12:25:00,136.2,137.65,136.2,137.0,56700.0,136.2,137.65,136.2,137.0,56700.0
2008-10-13 12:30:00,137.13,137.83,136.85,136.85,21300.0,137.13,137.83,136.85,136.85,21300.0
2008-10-13 12:35:00,137.0,137.65,136.9,137.4,26300.0,137.0,137.65,136.9,137.4,26300.0
2008-10-13 12:40:00,137.3,138.98,137.29,138.62,41800.0,137.3,138.98,137.29,138.62,41800.0
2008-10-13 12:45:00,138.65,138.75,138.02,138.5,18400.0,138.65,138.75,138.02,138.5,18400.0
2008-10-13 12:50:00,138.5,138.7,137.6,138.0,49300.0,138.5,138.7,137.6,138.0,49300.0
2008-10-13 12:55:00,138.0,138.01,136.97,137.01,45400.0,138.0,138.01,136.97,137.01,45400.0
2008-10-13 13:00:00,137.25,137.8,137.0,137.71,19600.0,137.25,137.8,137.0,137.71,19600.0
2008-10-13 13:05:00,137.54,138.17,137.29,137.69,12300.0,137.54,138.17,137.29,137.69,12300.0
2008-10-13 13:10:00,137.57,137.72,137.28,137.67,16500.0,137.57,137.72,137.28,137.67,16500.0
2008-10-13 13:15:00,137.85,138.0,137.35,137.7,37400.0,137.85,138.0,137.35,137.7,37400.0
2008-10-13 13:20:00,137.56,137.56,136.62,137.2,30900.0,137.56,137.56,136.62,137.2,30900.0
2008-10-13 13:25:00,137.17,137.49,136.8,137.27,27900.0,137.17,137.49,136.8,137.27,27900.0
2008-10-13 13:30:00,137.12,138.0,137.12,138.0,23600.0,137.12,138.0,137.12,138.0,23600.0
2008-10-13 13:35:00,138.0,138.6,137.88,138.2,45800.0,138.0,138.6,137.88,138.2,45800.0
2008-10-13 13:40:00,138.21,138.38,136.88,136.93,33900.0,138.21,138.38,136.88,136.93,33900.0
2008-10-13 13:45:00,136.89,137.14,136.0,136.54,55900.0,136.89,137.14,136.0,136.54,55900.0
2008-10-13 13:50:00,136.32,136.5,135.53,135.53,41200.0,136.32,136.5,135.53,135.53,41200.0
2008-10-13 13:55:00,135.53,136.13,135.18,135.59,48300.0,135.53,136.13,135.18,135.59,48300.0
2008-10-13 14:00:00,135.7,136.39,135.04,135.55,75400.0,135.7,136.39,135.04,135.55,75400.0
2008-10-13 14:05:00,135.38,135.61,134.25,134.91,77400.0,135.38,135.61,134.25,134.91,77400.0
2008-10-13 14:10:00,134.78,135.43,134.73,135.16,50300.0,134.78,135.43,134.73,135.16,50300.0
2008-10-13 14:15:00,135.21,136.2,135.12,135.79,59200.0,135.21,136.2,135.12,135.79,59200.0
2008-10-13 14:20:00,136.04,136.47,135.54,135.93,47800.0,136.04,136.47,135.54,135.93,47800.0
2008-10-13 14:25:00,135.87,136.5,134.63,134.98,63400.0,135.87,136.5,134.63,134.98,63400.0
2008-10-13 14:30:00,135.01,136.09,134.5,136.07,31000.0,135.01,136.09,134.5,136.07,31000.0
2008-10-13 14:35:00,136.33,137.45,135.78,137.38,36400.0,136.33,137.45,135.78,137.38,36400.0
2008-10-13 14:40:00,137.2,138.96,137.2,138.76,63500.0,137.2,138.96,137.2,138.76,63500.0
2008-10-13 14:45:00,138.94,138.94,137.48,138.43,31000.0,138.94,138.94,137.48,138.43,31000.0
2008-10-13 14:50:00,138.44,138.73,137.33,137.92,34100.0,138.44,138.73,137.33,137.92,34100.0
2008-10-13 14:55:00,137.92,139.49,137.92,139.29,59400.0,137.92,139.49,137.92,139.29,59400.0
2008-10-13 15:00:00,139.16,139.79,139.12,139.78,39200.0,139.16,139.79,139.12,139.78,39200.0
2008-10-13 15:05:00,139.85,140.7,139.2,139.6,54600.0,139.85,140.7,139.2,139.6,54600.0
2008-10-13 15:10:00,139.53,140.37,139.0,140.15,48000.0,139.53,140.37,139.0,140.15,48000.0
2008-10-13 15:15:00,140.07,141.52,139.33,141.11,50100.0,140.07,141.52,139.33,141.11,50100.0
2008-10-13 15:20:00,141.11,142.4,140.71,142.0,61400.0,141.11,142.4,140.71,142.0,61400.0
2008-10-13 15:25:00,141.86,142.38,140.51,140.7,39600.0,141.86,142.38,140.51,140.7,39600.0
2008-10-13 15:30:00,140.7,140.7,139.4,140.17,70200.0,140.7,140.7,139.4,140.17,70200.0
2008-10-13 15:35:00,140.01,142.25,139.16,142.06,61200.0,140.01,142.25,139.16,142.06,61200.0
2008-10-13 15:40:00,142.09,142.35,140.37,141.23,54300.0,142.09,142.35,140.37,141.23,54300.0
2008-10-13 15:45:00,141.0,142.7,140.84,142.29,64300.0,141.0,142.7,140.84,142.29,64300.0
2008-10-13 15:50:00,142.42,142.84,141.53,141.84,69800.0,142.42,142.84,141.53,141.84,69800.0
2008-10-13 15:55:00,141.97,143.97,141.83,143.97,110100.0,141.97,143.97,141.83,143.97,110100.0
2008-10-14 09:30:00,158.91,160.7,157.16,158.06,250100.0,158.91,160.7,157.16,158.06,250100.0
2008-10-14 09:35:00,157.88,159.08,155.74,157.0,206500.0,157.88,159.08,155.74,157.0,206500.0
2008-10-14 09:40:00,157.0,158.34,154.25,154.49,198900.0,157.0,158.34,154.25,154.49,198900.0
2008-10-14 09:45:00,154.33,155.12,152.15,154.32,143500.0,154.33,155.12,152.15,154.32,143500.0
2008-10-14 09:50:00,154.5,155.33,150.46,152.9,136100.0,154.5,155.33,150.46,152.9,136100.0
2008-10-14 09:55:00,152.7,152.93,148.25,148.42,129500.0,152.7,152.93,148.25,148.42,129500.0
2008-10-14 10:00:00,148.44,152.85,146.88,152.21,139200.0,148.44,152.85,146.88,152.21,139200.0
2008-10-14 10:05:00,152.24,152.3,149.02,150.42,104100.0,152.24,152.3,149.02,150.42,104100.0
2008-10-14 10:10:00,150.49,150.92,148.11,149.31,108800.0,150.49,150.92,148.11,149.31,108800.0
2008-10-14 10:15:00,149.16,151.13,148.49,150.73,126100.0,149.16,151.13,148.49,150.73,126100.0
2008-10-14 10:20:00,150.73,152.11,150.2,150.56,68600.0,150.73,152.11,150.2,150.56,68600.0
2008-10-14 10:25:00,150.47,151.58,149.59,151.01,49500.0,150.47,151.58,149.59,151.01,49500.0
2008-10-14 10:30:00,151.16,152.5,150.6,151.23,47500.0,151.16,152.5,150.6,151.23,47500.0
2008-10-14 10:35:00,151.18,151.23,148.85,149.12,88200.0,151.18,151.23,148.85,149.12,88200.0
2008-10-14 10:40:00,149.21,149.56,146.0,146.17,111800.0,149.21,149.56,146.0,146.17,111800.0
2008-10-14 10:45:00,146.07,148.18,145.64,147.61,90900.0,146.07,148.18,145.64,147.61,90900.0
2008-10-14 10:50:00,147.53,149.97,147.13,149.34,79300.0,147.53,149.97,147.13,149.34,79300.0
2008-10-14 10:55:00,149.67,151.0,147.68,150.15,70200.0,149.67,151.0,147.68,150.15,70200.0
2008-10-14 11:00:00,150.05,150.22,148.3,148.54,56200.0,150.05,150.22,148.3,148.54,56200.0
2008-10-14 11:05:00,148.54,149.91,147.85,148.94,52400.0,148.54,149.91,147.85,148.94,52400.0
2008-10-14 11:10:00,148.82,149.0,146.91,148.05,39300.0,148.82,149.0,146.91,148.05,39300.0
2008-10-14 11:15:00,147.88,148.69,147.65,148.69,53600.0,147.88,148.69,147.65,148.69,53600.0
2008-10-14 11:20:00,148.69,149.05,147.2,148.0,34000.0,148.69,149.05,147.2,148.0,34000.0
2008-10-14 11:25:00,148.14,151.37,148.0,150.67,95300.0,148.14,151.37,148.0,150.67,95300.0
2008-10-14 11:30:00,150.6,152.0,150.59,151.12,51800.0,150.6,152.0,150.59,151.12,51800.0
2008-10-14 11:35:00,151.12,151.15,149.0,150.02,36600.0,151.12,151.15,149.0,150.02,36600.0
2008-10-14 11:40:00,149.86,151.02,149.5,150.77,27500.0,149.86,151.02,149.5,150.77,27500.0
2008-10-14 11:45:00,150.58,152.92,150.02,152.5,65800.0,150.58,152.92,150.02,152.5,65800.0
2008-10-14 11:50:00,152.66,152.69,150.44,150.44,37200.0,152.66,152.69,150.44,150.44,37200.0
2008-10-14 11:55:00,150.47,151.79,150.33,151.19,26600.0,150.47,151.79,150.33,151.19,26600.0
2008-10-14 12:00:00,151.14,151.14,149.27,149.47,43100.0,151.14,151.14,149.27,149.47,43100.0
2008-10-14 12:05:00,149.27,151.91,149.13,151.54,35300.0,149.27,151.91,149.13,151.54,35300.0
2008-10-14 12:10:00,151.21,151.91,150.38,150.72,24700.0,151.21,151.91,150.38,150.72,24700.0
2008-10-14 12:15:00,150.5,151.91,150.45,150.61,29400.0,150.5,151.91,150.45,150.61,29400.0
2008-10-14 12:20:00,150.58,150.78,149.91,150.5,12600.0,150.58,150.78,149.91,150.5,12600.0
2008-10-14 12:25:00,150.34,151.72,150.27,151.23,21100.0,150.34,151.72,150.27,151.23,21100.0
2008-10-14 12:30:00,151.19,151.48,150.32,150.83,13000.0,151.19,151.48,150.32,150.83,13000.0
2008-10-14 12:35:00,151.25,152.95,150.8,152.78,51100.0,151.25,152.95,150.8,152.78,51100.0
2008-10-14 12:40:00,152.51,152.82,151.96,152.26,38900.0,152.51,152.82,151.96,152.26,38900.0
2008-10-14 12:45:00,152.37,154.26,152.0,154.05,60800.0,152.37,154.26,152.0,154.05,60800.0
2008-10-14 12:50:00,154.07,155.26,152.26,152.99,62300.0,154.07,155.26,152.26,152.99,62300.0
2008-10-14 12:55:00,153.0,153.78,151.65,151.9,26400.0,153.0,153.78,151.65,151.9,26400.0
2008-10-14 13:00:00,151.93,152.08,151.0,152.06,24700.0,151.93,152.08,151.0,152.06,24700.0
2008-10-14 13:05:00,151.86,153.04,151.71,152.85,15000.0,151.86,153.04,151.71,152.85,15000.0
2008-10-14 13:10:00,152.85,152.85,151.45,152.07,26300.0,152.85,152.85,151.45,152.07,26300.0
2008-10-14 13:15:00,152.12,152.5,151.19,151.73,25500.0,152.12,152.5,151.19,151.73,25500.0
2008-10-14 13:20:00,151.91,152.51,151.18,151.26,19700.0,151.91,152.51,151.18,151.26,19700.0
2008-10-14 13:25:00,151.21,151.97,150.48,150.83,24500.0,151.21,151.97,150.48,150.83,24500.0
2008-10-14 13:30:00,150.8,152.98,150.3,152.3,21300.0,150.8,152.98,150.3,152.3,21300.0
2008-10-14 13:35:00,152.2,152.8,150.5,150.62,24400.0,152.2,152.8,150.5,150.62,24400.0
2008-10-14 13:40:00,150.62,151.04,150.0,150.22,29500.0,150.62,151.04,150.0,150.22,29500.0
2008-10-14 13:45:00,150.21,151.51,150.1,150.49,28400.0,150.21,151.51,150.1,150.49,28400.0
2008-10-14 13:50:00,150.43,150.53,149.1,149.46,42800.0,150.43,150.53,149.1,149.46,42800.0
2008-10-14 13:55:00,149.18,149.9,148.24,149.28,42400.0,149.18,149.9,148.24,149.28,42400.0
2008-10-14 14:00:00,149.27,149.99,148.59,148.77,20000.0,149.27,149.99,148.59,148.77,20000.0
2008-10-14 14:05:00,148.59,149.37,147.1,147.93,32600.0,148.59,149.37,147.1,147.93,32600.0
2008-10-14 14:10:00,148.08,148.15,146.53,147.39,42900.0,148.08,148.15,146.53,147.39,42900.0
2008-10-14 14:15:00,147.39,148.35,147.0,147.6,38600.0,147.39,148.35,147.0,147.6,38600.0
2008-10-14 14:20:00,147.73,148.0,146.04,147.5,55100.0,147.73,148.0,146.04,147.5,55100.0
2008-10-14 14:25:00,147.66,149.34,146.82,149.07,29200.0,147.66,149.34,146.82,149.07,29200.0
2008-10-14 14:30:00,148.74,149.58,147.23,147.23,31600.0,148.74,149.58,147.23,147.23,31600.0
2008-10-14 14:35:00,147.45,148.27,146.6,147.11,33300.0,147.45,148.27,146.6,147.11,33300.0
2008-10-14 14:40:00,147.18,147.22,144.69,144.92,64700.0,147.18,147.22,144.69,144.92,64700.0
2008-10-14 14:45:00,144.92,145.87,144.01,144.24,66100.0,144.92,145.87,144.01,144.24,66100.0
2008-10-14 14:50:00,144.13,145.13,141.67,143.28,105900.0,144.13,145.13,141.67,143.28,105900.0
2008-10-14 14:55:00,143.28,144.5,141.7,143.05,59900.0,143.28,144.5,141.7,143.05,59900.0
2008-10-14 15:00:00,143.19,145.16,142.01,143.93,69400.0,143.19,145.16,142.01,143.93,69400.0
2008-10-14 15:05:00,144.1,145.37,142.78,145.19,52000.0,144.1,145.37,142.78,145.19,52000.0
2008-10-14 15:10:00,145.19,147.62,145.06,146.73,56000.0,145.19,147.62,145.06,146.73,56000.0
2008-10-14 15:15:00,146.72,146.72,144.77,145.38,53100.0,146.72,146.72,144.77,145.38,53100.0
2008-10-14 15:20:00,145.11,146.95,144.0,144.0,53400.0,145.11,146.95,144.0,144.0,53400.0
2008-10-14 15:25:00,144.0,146.15,143.55,145.24,44800.0,144.0,146.15,143.55,145.24,44800.0
2008-10-14 15:30:00,145.44,148.0,145.24,147.72,78000.0,145.44,148.0,145.24,147.72,78000.0
2008-10-14 15:35:00,147.32,148.29,143.34,143.88,60200.0,147.32,148.29,143.34,143.88,60200.0
2008-10-14 15:40:00,143.66,145.71,143.35,144.91,48700.0,143.66,145.71,143.35,144.91,48700.0
2008-10-14 15:45:00,145.01,146.13,144.5,145.46,51400.0,145.01,146.13,144.5,145.46,51400.0
2008-10-14 15:50:00,145.38,145.53,144.03,144.73,41800.0,145.38,145.53,144.03,144.73,41800.0
2008-10-14 15:55:00,144.69,145.0,143.2,143.63,40500.0,144.69,145.0,143.2,143.63,40500.0
2008-10-15 09:30:00,136.36,140.39,135.5,136.98,113900.0,136.36,140.39,135.5,136.98,113900.0
2008-10-15 09:35:00,136.6,139.0,134.75,135.0,74600.0,136.6,139.0,134.75,135.0,74600.0
2008-10-15 09:40:00,134.78,135.68,133.51,135.06,54700.0,134.78,135.68,133.51,135.06,54700.0
2008-10-15 09:45:00,135.06,135.98,134.06,134.66,80700.0,135.06,135.98,134.06,134.66,80700.0
2008-10-15 09:50:00,134.61,135.89,134.06,135.29,54400.0,134.61,135.89,134.06,135.29,54400.0
2008-10-15 09:55:00,135.51,135.51,134.64,134.79,47900.0,135.51,135.51,134.64,134.79,47900.0
2008-10-15 10:00:00,134.8,134.88,132.42,134.27,77700.0,134.8,134.88,132.42,134.27,77700.0
2008-10-15 10:05:00,134.19,134.5,132.57,133.38,44000.0,134.19,134.5,132.57,133.38,44000.0
2008-10-15 10:10:00,133.13,135.0,132.83,135.0,49000.0,133.13,135.0,132.83,135.0,49000.0
2008-10-15 10:15:00,135.0,135.1,133.0,133.84,43400.0,135.0,135.1,133.0,133.84,43400.0
2008-10-15 10:20:00,133.94,134.85,133.5,134.47,29200.0,133.94,134.85,133.5,134.47,29200.0
2008-10-15 10:25:00,134.32,134.95,133.64,134.11,24400.0,134.32,134.95,133.64,134.11,24400.0
2008-10-15 10:30:00,134.12,135.77,134.0,134.82,40900.0,134.12,135.77,134.0,134.82,40900.0
2008-10-15 10:35:00,134.65,135.61,134.65,134.81,50300.0,134.65,135.61,134.65,134.81,50300.0
2008-10-15 10:40:00,134.88,135.6,134.1,134.29,34800.0,134.88,135.6,134.1,134.29,34800.0
2008-10-15 10:45:00,134.22,134.87,133.27,133.64,37000.0,134.22,134.87,133.27,133.64,37000.0
2008-10-15 10:50:00,133.73,135.06,133.29,134.41,39800.0,133.73,135.06,133.29,134.41,39800.0
2008-10-15 10:55:00,134.41,134.84,133.69,134.01,28000.0,134.41,134.84,133.69,134.01,28000.0
2008-10-15 11:00:00,134.28,134.41,133.12,133.23,21100.0,134.28,134.41,133.12,133.23,21100.0
2008-10-15 11:05:00,133.37,133.84,133.04,133.48,24700.0,133.37,133.84,133.04,133.48,24700.0
2008-10-15 11:10:00,133.5,133.85,133.0,133.04,19600.0,133.5,133.85,133.0,133.04,19600.0
2008-10-15 11:15:00,133.03,133.36,131.84,133.13,71600.0,133.03,133.36,131.84,133.13,71600.0
2008-10-15 11:20:00,133.07,133.5,132.08,132.38,25500.0,133.07,133.5,132.08,132.38,25500.0
2008-10-15 11:25:00,132.57,132.64,131.32,131.4,56300.0,132.57,132.64,131.32,131.4,56300.0
2008-10-15 11:30:00,131.51,132.25,131.15,131.79,42400.0,131.51,132.25,131.15,131.79,42400.0
2008-10-15 11:35:00,131.75,132.18,131.54,132.18,39600.0,131.75,132.18,131.54,132.18,39600.0
2008-10-15 11:40:00,131.95,133.08,131.95,132.65,33500.0,131.95,133.08,131.95,132.65,33500.0
2008-10-15 11:45:00,132.57,132.75,131.56,131.83,32800.0,132.57,132.75,131.56,131.83,32800.0
2008-10-15 11:50:00,131.93,132.53,131.43,132.44,32800.0,131.93,132.53,131.43,132.44,32800.0
2008-10-15 11:55:00,132.28,133.06,132.03,132.72,30600.0,132.28,133.06,132.03,132.72,30600.0
2008-10-15 12:00:00,132.73,134.23,132.73,133.9,31300.0,132.73,134.23,132.73,133.9,31300.0
2008-10-15 12:05:00,133.94,133.94,132.91,133.17,23800.0,133.94,133.94,132.91,133.17,23800.0
2008-10-15 12:10:00,133.1,133.9,132.91,133.73,21100.0,133.1,133.9,132.91,133.73,21100.0
2008-10-15 12:15:00,133.64,134.0,133.0,133.4,19600.0,133.64,134.0,133.0,133.4,19600.0
2008-10-15 12:20:00,133.4,133.65,132.04,132.04,37300.0,133.4,133.65,132.04,132.04,37300.0
2008-10-15 12:25:00,132.31,132.98,132.16,132.69,20600.0,132.31,132.98,132.16,132.69,20600.0
2008-10-15 12:30:00,132.61,133.28,132.36,132.52,25800.0,132.61,133.28,132.36,132.52,25800.0
2008-10-15 12:35:00,132.48,132.75,132.02,132.54,14900.0,132.48,132.75,132.02,132.54,14900.0
2008-10-15 12:40:00,132.45,133.15,132.02,132.11,33200.0,132.45,133.15,132.02,132.11,33200.0
2008-10-15 12:45:00,132.09,132.29,131.44,131.98,15000.0,132.09,132.29,131.44,131.98,15000.0
2008-10-15 12:50:00,131.97,132.19,131.54,131.72,9800.0,131.97,132.19,131.54,131.72,9800.0
2008-10-15 12:55:00,132.0,132.57,131.8,131.82,12900.0,132.0,132.57,131.8,131.82,12900.0
2008-10-15 13:00:00,131.82,131.83,130.31,130.5,37600.0,131.82,131.83,130.31,130.5,37600.0
2008-10-15 13:05:00,130.51,130.76,129.3,130.5,55800.0,130.51,130.76,129.3,130.5,55800.0
2008-10-15 13:10:00,130.75,131.25,128.1,128.1,51700.0,130.75,131.25,128.1,128.1,51700.0
2008-10-15 13:15:00,128.48,128.48,126.62,126.84,76200.0,128.48,128.48,126.62,126.84,76200.0
2008-10-15 13:20:00,126.91,129.14,126.15,126.5,37100.0,126.91,129.14,126.15,126.5,37100.0
2008-10-15 13:25:00,126.49,127.54,126.25,126.49,33800.0,126.49,127.54,126.25,126.49,33800.0
2008-10-15 13:30:00,126.63,126.63,125.17,125.4,61200.0,126.63,126.63,125.17,125.4,61200.0
2008-10-15 13:35:00,125.54,125.6,124.0,125.25,51900.0,125.54,125.6,124.0,125.25,51900.0
2008-10-15 13:40:00,125.01,125.95,124.44,125.9,26100.0,125.01,125.95,124.44,125.9,26100.0
2008-10-15 13:45:00,125.9,126.0,125.41,126.0,25000.0,125.9,126.0,125.41,126.0,25000.0
2008-10-15 13:50:00,126.0,126.19,124.78,125.6,37300.0,126.0,126.19,124.78,125.6,37300.0
2008-10-15 13:55:00,125.2,125.29,124.07,124.65,27400.0,125.2,125.29,124.07,124.65,27400.0
2008-10-15 14:00:00,124.82,125.87,124.41,124.41,58600.0,124.82,125.87,124.41,124.41,58600.0
2008-10-15 14:05:00,124.39,126.0,124.35,125.42,37000.0,124.39,126.0,124.35,125.42,37000.0
2008-10-15 14:10:00,125.16,126.8,125.01,126.28,34100.0,125.16,126.8,125.01,126.28,34100.0
2008-10-15 14:15:00,126.26,127.08,125.24,126.96,40100.0,126.26,127.08,125.24,126.96,40100.0
2008-10-15 14:20:00,126.6,129.48,126.52,129.0,57400.0,126.6,129.48,126.52,129.0,57400.0
2008-10-15 14:25:00,129.0,129.34,127.29,128.72,38200.0,129.0,129.34,127.29,128.72,38200.0
2008-10-15 14:30:00,128.73,129.83,128.45,129.51,33900.0,128.73,129.83,128.45,129.51,33900.0
2008-10-15 14:35:00,129.51,130.12,129.0,129.6,93000.0,129.51,130.12,129.0,129.6,93000.0
2008-10-15 14:40:00,129.59,132.17,129.59,131.54,74900.0,129.59,132.17,129.59,131.54,74900.0
2008-10-15 14:45:00,131.76,131.8,130.27,130.89,40300.0,131.76,131.8,130.27,130.89,40300.0
2008-10-15 14:50:00,130.63,130.85,129.43,129.91,29900.0,130.63,130.85,129.43,129.91,29900.0
2008-10-15 14:55:00,130.12,130.93,129.13,129.57,45500.0,130.12,130.93,129.13,129.57,45500.0
2008-10-15 15:00:00,129.3,129.97,128.21,129.81,52200.0,129.3,129.97,128.21,129.81,52200.0
2008-10-15 15:05:00,129.82,132.2,129.46,131.83,63000.0,129.82,132.2,129.46,131.83,63000.0
2008-10-15 15:10:00,131.73,132.0,130.49,130.5,42900.0,131.73,132.0,130.49,130.5,42900.0
2008-10-15 15:15:00,130.5,131.17,129.33,129.54,45200.0,130.5,131.17,129.33,129.54,45200.0
2008-10-15 15:20:00,129.79,131.29,129.04,130.58,59000.0,129.79,131.29,129.04,130.58,59000.0
2008-10-15 15:25:00,130.19,130.59,129.26,129.51,46900.0,130.19,130.59,129.26,129.51,46900.0
2008-10-15 15:30:00,129.64,129.92,126.85,127.2,51100.0,129.64,129.92,126.85,127.2,51100.0
2008-10-15 15:35:00,127.11,127.53,125.5,126.0,54200.0,127.11,127.53,125.5,126.0,54200.0
2008-10-15 15:40:00,125.88,127.38,125.46,125.74,43500.0,125.88,127.38,125.46,125.74,43500.0
2008-10-15 15:45:00,125.81,125.84,124.5,124.5,60900.0,125.81,125.84,124.5,124.5,60900.0
2008-10-15 15:50:00,124.72,124.72,123.3,123.5,59700.0,124.72,124.72,123.3,123.5,59700.0
2008-10-15 15:55:00,123.44,123.93,123.11,123.68,78200.0,123.44,123.93,123.11,123.68,78200.0
2008-10-16 09:30:00,128.5,130.88,122.6,125.81,155600.0,128.5,130.88,122.6,125.81,155600.0
2008-10-16 09:35:00,125.2,130.71,124.46,128.16,94300.0,125.2,130.71,124.46,128.16,94300.0
2008-10-16 09:40:00,128.43,131.48,128.43,131.11,76200.0,128.43,131.48,128.43,131.11,76200.0
2008-10-16 09:45:00,131.11,134.27,130.56,132.76,130100.0,131.11,134.27,130.56,132.76,130100.0
2008-10-16 09:50:00,132.77,133.73,130.45,130.8,56500.0,132.77,133.73,130.45,130.8,56500.0
2008-10-16 09:55:00,130.75,130.93,128.01,130.07,97100.0,130.75,130.93,128.01,130.07,97100.0
2008-10-16 10:00:00,129.74,130.34,128.04,128.73,83500.0,129.74,130.34,128.04,128.73,83500.0
2008-10-16 10:05:00,128.95,129.86,126.52,126.52,75300.0,128.95,129.86,126.52,126.52,75300.0
2008-10-16 10:10:00,126.53,127.01,123.4,123.98,102800.0,126.53,127.01,123.4,123.98,102800.0
2008-10-16 10:15:00,123.97,127.37,123.4,124.82,103700.0,123.97,127.37,123.4,124.82,103700.0
2008-10-16 10:20:00,124.74,127.51,124.5,126.6,65700.0,124.74,127.51,124.5,126.6,65700.0
2008-10-16 10:25:00,126.24,127.67,125.09,125.76,70100.0,126.24,127.67,125.09,125.76,70100.0
2008-10-16 10:30:00,126.02,126.46,123.65,124.25,65200.0,126.02,126.46,123.65,124.25,65200.0
2008-10-16 10:35:00,124.21,124.39,122.75,123.15,94800.0,124.21,124.39,122.75,123.15,94800.0
2008-10-16 10:40:00,123.06,125.24,123.06,124.08,70600.0,123.06,125.24,123.06,124.08,70600.0
2008-10-16 10:45:00,123.91,125.99,123.15,124.9,92700.0,123.91,125.99,123.15,124.9,92700.0
2008-10-16 10:50:00,125.0,125.64,123.88,124.09,51100.0,125.0,125.64,123.88,124.09,51100.0
2008-10-16 10:55:00,123.91,124.16,121.26,121.99,157900.0,123.91,124.16,121.26,121.99,157900.0
2008-10-16 11:00:00,121.77,122.2,120.27,121.22,65200.0,121.77,122.2,120.27,121.22,65200.0
2008-10-16 11:05:00,120.92,121.59,120.05,120.21,55800.0,120.92,121.59,120.05,120.21,55800.0
2008-10-16 11:10:00,120.23,121.34,120.13,121.34,61900.0,120.23,121.34,120.13,121.34,61900.0
2008-10-16 11:15:00,121.06,122.92,120.9,122.24,57100.0,121.06,122.92,120.9,122.24,57100.0
2008-10-16 11:20:00,122.02,124.42,121.47,124.05,59900.0,122.02,124.42,121.47,124.05,59900.0
2008-10-16 11:25:00,123.96,124.64,122.0,122.11,67000.0,123.96,124.64,122.0,122.11,67000.0
2008-10-16 11:30:00,122.11,126.44,122.11,125.4,87500.0,122.11,126.44,122.11,125.4,87500.0
2008-10-16 11:35:00,125.4,127.46,125.01,125.85,76200.0,125.4,127.46,125.01,125.85,76200.0
2008-10-16 11:40:00,125.94,127.86,125.07,127.85,73100.0,125.94,127.86,125.07,127.85,73100.0
2008-10-16 11:45:00,127.54,128.94,127.45,128.02,92800.0,127.54,128.94,127.45,128.02,92800.0
2008-10-16 11:50:00,127.63,130.38,127.27,130.33,64000.0,127.63,130.38,127.27,130.33,64000.0
2008-10-16 11:55:00,130.25,130.87,128.7,128.89,92500.0,130.25,130.87,128.7,128.89,92500.0
2008-10-16 12:00:00,128.65,129.42,127.3,127.81,79500.0,128.65,129.42,127.3,127.81,79500.0
2008-10-16 12:05:00,127.72,127.91,126.18,126.89,59100.0,127.72,127.91,126.18,126.89,59100.0
2008-10-16 12:10:00,126.71,131.98,126.71,131.7,75300.0,126.71,131.98,126.71,131.7,75300.0
2008-10-16 12:15:00,131.58,132.36,128.82,129.86,66200.0,131.58,132.36,128.82,129.86,66200.0
2008-10-16 12:20:00,130.04,132.69,130.01,131.71,80200.0,130.04,132.69,130.01,131.71,80200.0
2008-10-16 12:25:00,131.34,131.63,129.18,129.5,52500.0,131.34,131.63,129.18,129.5,52500.0
2008-10-16 12:30:00,129.24,130.43,127.17,127.56,53700.0,129.24,130.43,127.17,127.56,53700.0
2008-10-16 12:35:00,127.57,129.0,127.41,128.24,38000.0,127.57,129.0,127.41,128.24,38000.0
2008-10-16 12:40:00,127.96,128.86,126.54,127.5,37900.0,127.96,128.86,126.54,127.5,37900.0
2008-10-16 12:45:00,127.49,127.61,125.6,126.43,41000.0,127.49,127.61,125.6,126.43,41000.0
2008-10-16 12:50:00,126.32,127.11,125.61,126.66,55300.0,126.32,127.11,125.61,126.66,55300.0
2008-10-16 12:55:00,126.56,126.85,125.0,125.24,44900.0,126.56,126.85,125.0,125.24,44900.0
2008-10-16 13:00:00,125.17,126.7,124.64,126.38,61300.0,125.17,126.7,124.64,126.38,61300.0
2008-10-16 13:05:00,126.52,126.93,124.0,124.21,53100.0,126.52,126.93,124.0,124.21,53100.0
2008-10-16 13:10:00,124.03,125.9,123.6,125.24,65500.0,124.03,125.9,123.6,125.24,65500.0
2008-10-16 13:15:00,125.17,127.35,124.91,126.5,55000.0,125.17,127.35,124.91,126.5,55000.0
2008-10-16 13:20:00,126.39,128.85,126.13,128.16,70500.0,126.39,128.85,126.13,128.16,70500.0
2008-10-16 13:25:00,128.01,128.42,126.52,126.8,37200.0,128.01,128.42,126.52,126.8,37200.0
2008-10-16 13:30:00,126.6,127.55,126.3,127.13,40500.0,126.6,127.55,126.3,127.13,40500.0
2008-10-16 13:35:00,127.2,127.46,125.0,125.41,41700.0,127.2,127.46,125.0,125.41,41700.0
2008-10-16 13:40:00,125.18,126.52,125.13,126.0,27300.0,125.18,126.52,125.13,126.0,27300.0
2008-10-16 13:45:00,125.99,127.56,125.84,127.18,42600.0,125.99,127.56,125.84,127.18,42600.0
2008-10-16 13:50:00,127.05,128.28,126.43,127.95,56500.0,127.05,128.28,126.43,127.95,56500.0
2008-10-16 13:55:00,127.92,130.48,127.81,129.53,59100.0,127.92,130.48,127.81,129.53,59100.0
2008-10-16 14:00:00,129.47,130.19,128.2,128.37,54400.0,129.47,130.19,128.2,128.37,54400.0
2008-10-16 14:05:00,128.35,128.97,127.53,128.0,42000.0,128.35,128.97,127.53,128.0,42000.0
2008-10-16 14:10:00,127.69,129.29,126.62,127.0,45100.0,127.69,129.29,126.62,127.0,45100.0
2008-10-16 14:15:00,127.0,128.25,126.96,127.74,35800.0,127.0,128.25,126.96,127.74,35800.0
2008-10-16 14:20:00,127.6,128.17,127.0,127.13,41200.0,127.6,128.17,127.0,127.13,41200.0
2008-10-16 14:25:00,127.24,127.78,126.01,126.96,75800.0,127.24,127.78,126.01,126.96,75800.0
2008-10-16 14:30:00,127.4,128.48,126.64,128.48,318200.0,127.4,128.48,126.64,128.48,318200.0
2008-10-16 14:35:00,128.44,129.65,127.96,129.13,36300.0,128.44,129.65,127.96,129.13,36300.0
2008-10-16 14:40:00,129.17,130.0,128.7,129.39,32900.0,129.17,130.0,128.7,129.39,32900.0
2008-10-16 14:45:00,129.69,131.84,129.25,131.72,59800.0,129.69,131.84,129.25,131.72,59800.0
2008-10-16 14:50:00,131.68,132.26,130.52,131.26,64200.0,131.68,132.26,130.52,131.26,64200.0
2008-10-16 14:55:00,131.12,131.85,130.37,131.85,93300.0,131.12,131.85,130.37,131.85,93300.0
2008-10-16 15:00:00,131.74,134.41,131.43,133.57,123300.0,131.74,134.41,131.43,133.57,123300.0
2008-10-16 15:05:00,133.67,135.33,132.75,135.02,74800.0,133.67,135.33,132.75,135.02,74800.0
2008-10-16 15:10:00,135.32,139.49,135.06,138.0,237500.0,135.32,139.49,135.06,138.0,237500.0
2008-10-16 15:15:00,138.0,138.37,136.49,137.01,97000.0,138.0,138.37,136.49,137.01,97000.0
2008-10-16 15:20:00,136.99,138.0,136.0,137.02,120900.0,136.99,138.0,136.0,137.02,120900.0
2008-10-16 15:25:00,137.22,138.69,136.8,137.64,74700.0,137.22,138.69,136.8,137.64,74700.0
2008-10-16 15:30:00,137.64,138.0,136.56,136.6,86500.0,137.64,138.0,136.56,136.6,86500.0
2008-10-16 15:35:00,136.56,137.5,136.0,136.79,66300.0,136.56,137.5,136.0,136.79,66300.0
2008-10-16 15:40:00,137.05,138.79,136.79,137.86,76400.0,137.05,138.79,136.79,137.86,76400.0
2008-10-16 15:45:00,137.93,140.16,137.93,140.16,83800.0,137.93,140.16,137.93,140.16,83800.0
2008-10-16 15:50:00,140.16,142.86,139.74,142.4,178600.0,140.16,142.86,139.74,142.4,178600.0
2008-10-16 15:55:00,142.34,144.42,141.58,142.0,190700.0,142.34,144.42,141.58,142.0,190700.0
2008-10-17 09:30:00,134.36,136.75,133.0,135.88,132100.0,134.36,136.75,133.0,135.88,132100.0
2008-10-17 09:35:00,135.98,137.46,134.02,135.85,61600.0,135.98,137.46,134.02,135.85,61600.0
2008-10-17 09:40:00,135.72,138.53,135.72,138.53,48700.0,135.72,138.53,135.72,138.53,48700.0
2008-10-17 09:45:00,138.35,140.89,137.1,137.56,95800.0,138.35,140.89,137.1,137.56,95800.0
2008-10-17 09:50:00,137.38,139.85,136.82,138.53,65500.0,137.38,139.85,136.82,138.53,65500.0
2008-10-17 09:55:00,138.53,140.5,137.14,140.19,74400.0,138.53,140.5,137.14,140.19,74400.0
2008-10-17 10:00:00,140.35,140.85,138.84,139.9,99000.0,140.35,140.85,138.84,139.9,99000.0
2008-10-17 10:05:00,139.93,142.2,139.78,140.57,117000.0,139.93,142.2,139.78,140.57,117000.0
2008-10-17 10:10:00,140.24,140.64,137.32,137.76,63200.0,140.24,140.64,137.32,137.76,63200.0
2008-10-17 10:15:00,137.73,140.87,137.64,139.85,58000.0,137.73,140.87,137.64,139.85,58000.0
2008-10-17 10:20:00,139.75,140.39,139.2,139.43,64200.0,139.75,140.39,139.2,139.43,64200.0
2008-10-17 10:25:00,139.48,141.0,139.48,140.97,54800.0,139.48,141.0,139.48,140.97,54800.0
2008-10-17 10:30:00,140.9,141.68,139.53,139.55,58200.0,140.9,141.68,139.53,139.55,58200.0
2008-10-17 10:35:00,139.52,140.52,139.52,140.04,32000.0,139.52,140.52,139.52,140.04,32000.0
2008-10-17 10:40:00,140.06,141.99,140.0,141.99,31400.0,140.06,141.99,140.0,141.99,31400.0
2008-10-17 10:45:00,141.88,143.35,141.63,143.0,114300.0,141.88,143.35,141.63,143.0,114300.0
2008-10-17 10:50:00,142.87,143.84,142.16,142.5,65400.0,142.87,143.84,142.16,142.5,65400.0
2008-10-17 10:55:00,142.14,143.8,141.32,143.36,48800.0,142.14,143.8,141.32,143.36,48800.0
2008-10-17 11:00:00,143.44,143.91,143.03,143.83,36200.0,143.44,143.91,143.03,143.83,36200.0
2008-10-17 11:05:00,143.52,148.8,143.26,146.68,140100.0,143.52,148.8,143.26,146.68,140100.0
2008-10-17 11:10:00,146.68,146.97,145.07,145.08,48600.0,146.68,146.97,145.07,145.08,48600.0
2008-10-17 11:15:00,145.21,145.89,143.51,143.92,37900.0,145.21,145.89,143.51,143.92,37900.0
2008-10-17 11:20:00,143.73,143.91,141.66,142.82,48900.0,143.73,143.91,141.66,142.82,48900.0
2008-10-17 11:25:00,142.75,143.92,141.81,142.81,54500.0,142.75,143.92,141.81,142.81,54500.0
2008-10-17 11:30:00,142.45,143.77,142.19,143.18,41400.0,142.45,143.77,142.19,143.18,41400.0
2008-10-17 11:35:00,142.85,143.09,140.5,141.49,55600.0,142.85,143.09,140.5,141.49,55600.0
2008-10-17 11:40:00,141.22,142.75,140.88,142.33,26100.0,141.22,142.75,140.88,142.33,26100.0
2008-10-17 11:45:00,142.65,142.83,140.94,142.0,33700.0,142.65,142.83,140.94,142.0,33700.0
2008-10-17 11:50:00,141.71,142.97,141.46,142.63,16600.0,141.71,142.97,141.46,142.63,16600.0
2008-10-17 11:55:00,142.53,143.23,142.35,142.75,24200.0,142.53,143.23,142.35,142.75,24200.0
2008-10-17 12:00:00,142.89,144.52,142.75,143.74,40800.0,142.89,144.52,142.75,143.74,40800.0
2008-10-17 12:05:00,143.57,144.48,142.69,144.1,62100.0,143.57,144.48,142.69,144.1,62100.0
2008-10-17 12:10:00,144.27,144.67,143.21,143.63,49000.0,144.27,144.67,143.21,143.63,49000.0
2008-10-17 12:15:00,143.63,144.32,143.45,143.99,23300.0,143.63,144.32,143.45,143.99,23300.0
2008-10-17 12:20:00,144.06,144.72,143.91,144.14,26100.0,144.06,144.72,143.91,144.14,26100.0
2008-10-17 12:25:00,144.19,144.36,143.32,143.89,28700.0,144.19,144.36,143.32,143.89,28700.0
2008-10-17 12:30:00,143.84,144.34,142.4,142.44,37100.0,143.84,144.34,142.4,142.44,37100.0
2008-10-17 12:35:00,142.5,144.61,142.21,144.15,35700.0,142.5,144.61,142.21,144.15,35700.0
2008-10-17 12:40:00,144.19,145.61,144.19,145.45,40000.0,144.19,145.61,144.19,145.45,40000.0
2008-10-17 12:45:00,145.45,146.31,144.87,146.14,41200.0,145.45,146.31,144.87,146.14,41200.0
2008-10-17 12:50:00,146.01,146.85,145.24,146.61,27800.0,146.01,146.85,145.24,146.61,27800.0
2008-10-17 12:55:00,146.07,146.57,144.43,145.59,36900.0,146.07,146.57,144.43,145.59,36900.0
2008-10-17 13:00:00,145.81,146.62,145.49,145.83,30100.0,145.81,146.62,145.49,145.83,30100.0
2008-10-17 13:05:00,145.6,146.06,144.72,145.11,21100.0,145.6,146.06,144.72,145.11,21100.0
2008-10-17 13:10:00,144.89,145.69,144.26,145.32,33700.0,144.89,145.69,144.26,145.32,33700.0
2008-10-17 13:15:00,145.12,145.39,144.26,145.0,27400.0,145.12,145.39,144.26,145.0,27400.0
2008-10-17 13:20:00,144.76,146.39,144.76,146.03,27600.0,144.76,146.39,144.76,146.03,27600.0
2008-10-17 13:25:00,146.03,147.0,145.57,145.79,38200.0,146.03,147.0,145.57,145.79,38200.0
2008-10-17 13:30:00,145.51,147.0,145.5,146.58,36900.0,145.51,147.0,145.5,146.58,36900.0
2008-10-17 13:35:00,146.58,148.66,146.58,148.35,56500.0,146.58,148.66,146.58,148.35,56500.0
2008-10-17 13:40:00,148.45,149.5,147.2,148.0,64300.0,148.45,149.5,147.2,148.0,64300.0
2008-10-17 13:45:00,148.11,148.38,146.15,147.0,49100.0,148.11,148.38,146.15,147.0,49100.0
2008-10-17 13:50:00,146.86,147.13,145.79,146.32,24400.0,146.86,147.13,145.79,146.32,24400.0
2008-10-17 13:55:00,145.94,146.69,145.52,146.06,37100.0,145.94,146.69,145.52,146.06,37100.0
2008-10-17 14:00:00,146.38,147.5,145.84,147.2,43200.0,146.38,147.5,145.84,147.2,43200.0
2008-10-17 14:05:00,147.2,147.2,145.21,145.51,33800.0,147.2,147.2,145.21,145.51,33800.0
2008-10-17 14:10:00,145.45,146.44,145.0,145.3,43900.0,145.45,146.44,145.0,145.3,43900.0
2008-10-17 14:15:00,145.17,145.37,143.73,144.45,73600.0,145.17,145.37,143.73,144.45,73600.0
2008-10-17 14:20:00,144.51,144.58,142.01,142.05,56600.0,144.51,144.58,142.01,142.05,56600.0
2008-10-17 14:25:00,142.09,145.01,142.01,144.72,72600.0,142.09,145.01,142.01,144.72,72600.0
2008-10-17 14:30:00,144.63,146.07,143.88,143.93,310700.0,144.63,146.07,143.88,143.93,310700.0
2008-10-17 14:35:00,143.87,144.7,141.0,141.0,45000.0,143.87,144.7,141.0,141.0,45000.0
2008-10-17 14:40:00,141.29,142.97,140.42,142.4,39800.0,141.29,142.97,140.42,142.4,39800.0
2008-10-17 14:45:00,142.17,143.5,141.35,143.13,32700.0,142.17,143.5,141.35,143.13,32700.0
2008-10-17 14:50:00,143.2,143.84,141.49,141.65,31100.0,143.2,143.84,141.49,141.65,31100.0
2008-10-17 14:55:00,141.7,142.5,141.31,142.18,28600.0,141.7,142.5,141.31,142.18,28600.0
2008-10-17 15:00:00,142.32,143.5,141.22,142.0,45900.0,142.32,143.5,141.22,142.0,45900.0
2008-10-17 15:05:00,142.24,143.85,141.14,141.4,35300.0,142.24,143.85,141.14,141.4,35300.0
2008-10-17 15:10:00,141.44,141.44,138.42,139.27,85700.0,141.44,141.44,138.42,139.27,85700.0
2008-10-17 15:15:00,139.33,140.51,137.61,137.82,49200.0,139.33,140.51,137.61,137.82,49200.0
2008-10-17 15:20:00,137.77,137.83,135.52,137.0,72300.0,137.77,137.83,135.52,137.0,72300.0
2008-10-17 15:25:00,137.0,137.78,136.13,136.3,90300.0,137.0,137.78,136.13,136.3,90300.0
2008-10-17 15:30:00,136.68,138.31,136.33,136.46,58500.0,136.68,138.31,136.33,136.46,58500.0
2008-10-17 15:35:00,136.67,136.99,134.65,135.47,110700.0,136.67,136.99,134.65,135.47,110700.0
2008-10-17 15:40:00,135.28,136.07,134.62,135.82,64600.0,135.28,136.07,134.62,135.82,64600.0
2008-10-17 15:45:00,136.05,136.05,134.0,134.25,75900.0,136.05,136.05,134.0,134.25,75900.0
2008-10-17 15:50:00,134.0,135.39,133.83,135.39,90800.0,134.0,135.39,133.83,135.39,90800.0
2008-10-17 15:55:00,135.18,135.59,134.5,135.15,89200.0,135.18,135.59,134.5,135.15,89200.0
2008-10-20 09:30:00,139.9,142.08,138.24,139.75,90500.0,139.9,142.08,138.24,139.75,90500.0
2008-10-20 09:35:00,139.97,142.1,139.24,140.88,73000.0,139.97,142.1,139.24,140.88,73000.0
2008-10-20 09:40:00,140.87,141.75,138.63,139.77,67100.0,140.87,141.75,138.63,139.77,67100.0
2008-10-20 09:45:00,139.44,141.16,139.25,140.33,47600.0,139.44,141.16,139.25,140.33,47600.0
2008-10-20 09:50:00,140.37,142.45,140.08,141.4,80800.0,140.37,142.45,140.08,141.4,80800.0
2008-10-20 09:55:00,141.13,142.24,140.43,141.31,54500.0,141.13,142.24,140.43,141.31,54500.0
2008-10-20 10:00:00,141.38,142.8,140.88,141.04,67800.0,141.38,142.8,140.88,141.04,67800.0
2008-10-20 10:05:00,141.03,141.84,140.45,141.81,30000.0,141.03,141.84,140.45,141.81,30000.0
2008-10-20 10:10:00,141.81,141.81,139.01,139.65,48700.0,141.81,141.81,139.01,139.65,48700.0
2008-10-20 10:15:00,139.8,140.86,139.42,140.18,29300.0,139.8,140.86,139.42,140.18,29300.0
2008-10-20 10:20:00,140.06,140.5,137.8,138.46,42400.0,140.06,140.5,137.8,138.46,42400.0
2008-10-20 10:25:00,138.28,138.87,137.07,137.8,47900.0,138.28,138.87,137.07,137.8,47900.0
2008-10-20 10:30:00,137.83,139.29,137.43,138.54,38200.0,137.83,139.29,137.43,138.54,38200.0
2008-10-20 10:35:00,138.4,138.99,137.89,138.88,39000.0,138.4,138.99,137.89,138.88,39000.0
2008-10-20 10:40:00,138.88,139.21,137.36,137.85,33900.0,138.88,139.21,137.36,137.85,33900.0
2008-10-20 10:45:00,137.61,138.61,137.35,138.16,25300.0,137.61,138.61,137.35,138.16,25300.0
2008-10-20 10:50:00,138.21,138.66,136.39,136.82,65500.0,138.21,138.66,136.39,136.82,65500.0
2008-10-20 10:55:00,136.51,136.76,135.17,136.46,62000.0,136.51,136.76,135.17,136.46,62000.0
2008-10-20 11:00:00,136.49,136.73,134.59,134.85,74600.0,136.49,136.73,134.59,134.85,74600.0
2008-10-20 11:05:00,134.7,134.98,133.82,134.04,64800.0,134.7,134.98,133.82,134.04,64800.0
2008-10-20 11:10:00,134.12,134.44,133.41,133.46,60900.0,134.12,134.44,133.41,133.46,60900.0
2008-10-20 11:15:00,133.46,134.89,132.84,134.83,78200.0,133.46,134.89,132.84,134.83,78200.0
2008-10-20 11:20:00,134.74,135.28,134.07,135.23,46500.0,134.74,135.28,134.07,135.23,46500.0
2008-10-20 11:25:00,134.92,135.81,134.7,135.0,41400.0,134.92,135.81,134.7,135.0,41400.0
2008-10-20 11:30:00,135.0,136.25,135.0,135.39,48800.0,135.0,136.25,135.0,135.39,48800.0
2008-10-20 11:35:00,135.38,135.55,134.36,134.9,39900.0,135.38,135.55,134.36,134.9,39900.0
2008-10-20 11:40:00,134.97,136.03,134.43,135.93,33000.0,134.97,136.03,134.43,135.93,33000.0
2008-10-20 11:45:00,135.89,137.45,135.58,136.51,52600.0,135.89,137.45,135.58,136.51,52600.0
2008-10-20 11:50:00,136.51,136.85,135.58,135.58,25700.0,136.51,136.85,135.58,135.58,25700.0
2008-10-20 11:55:00,135.73,136.94,135.57,136.45,34800.0,135.73,136.94,135.57,136.45,34800.0
2008-10-20 12:00:00,136.23,136.29,134.89,135.29,45000.0,136.23,136.29,134.89,135.29,45000.0
2008-10-20 12:05:00,135.16,136.0,134.71,135.28,33700.0,135.16,136.0,134.71,135.28,33700.0
2008-10-20 12:10:00,135.63,136.78,135.27,135.77,24000.0,135.63,136.78,135.27,135.77,24000.0
2008-10-20 12:15:00,135.66,136.76,135.6,136.68,36500.0,135.66,136.76,135.6,136.68,36500.0
2008-10-20 12:20:00,136.37,136.81,135.64,136.14,23400.0,136.37,136.81,135.64,136.14,23400.0
2008-10-20 12:25:00,135.84,136.78,135.76,136.21,30600.0,135.84,136.78,135.76,136.21,30600.0
2008-10-20 12:30:00,136.25,137.14,135.81,137.14,35500.0,136.25,137.14,135.81,137.14,35500.0
2008-10-20 12:35:00,136.77,137.02,136.22,136.75,32100.0,136.77,137.02,136.22,136.75,32100.0
2008-10-20 12:40:00,136.63,136.94,135.42,135.79,36200.0,136.63,136.94,135.42,135.79,36200.0
2008-10-20 12:45:00,135.75,136.64,135.14,136.64,27000.0,135.75,136.64,135.14,136.64,27000.0
2008-10-20 12:50:00,136.6,136.84,135.77,136.1,36700.0,136.6,136.84,135.77,136.1,36700.0
2008-10-20 12:55:00,136.17,136.78,135.7,136.24,29000.0,136.17,136.78,135.7,136.24,29000.0
2008-10-20 13:00:00,136.28,136.35,135.52,135.61,19700.0,136.28,136.35,135.52,135.61,19700.0
2008-10-20 13:05:00,135.52,136.41,135.23,136.41,34000.0,135.52,136.41,135.23,136.41,34000.0
2008-10-20 13:10:00,136.13,137.25,136.1,136.88,30300.0,136.13,137.25,136.1,136.88,30300.0
2008-10-20 13:15:00,136.91,137.14,136.15,137.02,30700.0,136.91,137.14,136.15,137.02,30700.0
2008-10-20 13:20:00,136.92,137.97,136.75,137.83,33000.0,136.92,137.97,136.75,137.83,33000.0
2008-10-20 13:25:00,137.7,138.31,137.51,137.98,48500.0,137.7,138.31,137.51,137.98,48500.0
2008-10-20 13:30:00,137.99,138.9,137.99,138.37,49800.0,137.99,138.9,137.99,138.37,49800.0
2008-10-20 13:35:00,138.42,139.39,138.29,138.86,51100.0,138.42,139.39,138.29,138.86,51100.0
2008-10-20 13:40:00,138.73,139.63,138.3,139.16,58800.0,138.73,139.63,138.3,139.16,58800.0
2008-10-20 13:45:00,139.25,141.06,139.01,140.72,62700.0,139.25,141.06,139.01,140.72,62700.0
2008-10-20 13:50:00,140.72,141.85,140.72,141.72,64000.0,140.72,141.85,140.72,141.72,64000.0
2008-10-20 13:55:00,141.58,142.0,140.1,140.84,81100.0,141.58,142.0,140.1,140.84,81100.0
2008-10-20 14:00:00,141.81,141.92,137.43,141.92,329400.0,141.81,141.92,137.43,141.92,329400.0
2008-10-20 14:05:00,141.9,143.45,141.77,142.79,70900.0,141.9,143.45,141.77,142.79,70900.0
2008-10-20 14:10:00,142.56,142.62,141.11,141.68,32300.0,142.56,142.62,141.11,141.68,32300.0
2008-10-20 14:15:00,141.68,141.8,140.01,140.15,44400.0,141.68,141.8,140.01,140.15,44400.0
2008-10-20 14:20:00,140.36,141.1,140.1,140.25,33800.0,140.36,141.1,140.1,140.25,33800.0
2008-10-20 14:25:00,140.14,140.64,139.11,140.23,36300.0,140.14,140.64,139.11,140.23,36300.0
2008-10-20 14:30:00,140.13,140.54,139.11,140.41,23300.0,140.13,140.54,139.11,140.41,23300.0
2008-10-20 14:35:00,140.66,141.1,139.7,140.04,20200.0,140.66,141.1,139.7,140.04,20200.0
2008-10-20 14:40:00,140.21,142.42,140.12,142.0,29500.0,140.21,142.42,140.12,142.0,29500.0
2008-10-20 14:45:00,142.16,142.32,141.1,141.19,12600.0,142.16,142.32,141.1,141.19,12600.0
2008-10-20 14:50:00,141.21,141.35,139.64,139.99,26200.0,141.21,141.35,139.64,139.99,26200.0
2008-10-20 14:55:00,140.0,141.19,139.81,141.19,18800.0,140.0,141.19,139.81,141.19,18800.0
2008-10-20 15:00:00,141.19,142.18,141.19,141.31,36400.0,141.19,142.18,141.19,141.31,36400.0
2008-10-20 15:05:00,141.34,141.69,140.27,141.69,24000.0,141.34,141.69,140.27,141.69,24000.0
2008-10-20 15:10:00,141.6,142.19,141.17,141.9,23400.0,141.6,142.19,141.17,141.9,23400.0
2008-10-20 15:15:00,141.93,142.49,141.35,142.31,32300.0,141.93,142.49,141.35,142.31,32300.0
2008-10-20 15:20:00,142.2,142.7,141.81,142.34,43000.0,142.2,142.7,141.81,142.34,43000.0
2008-10-20 15:25:00,142.28,142.32,141.31,141.72,30200.0,142.28,142.32,141.31,141.72,30200.0
2008-10-20 15:30:00,141.7,142.99,141.11,142.53,37700.0,141.7,142.99,141.11,142.53,37700.0
2008-10-20 15:35:00,142.81,143.62,142.56,143.0,52000.0,142.81,143.62,142.56,143.0,52000.0
2008-10-20 15:40:00,143.05,143.2,142.15,142.54,45200.0,143.05,143.2,142.15,142.54,45200.0
2008-10-20 15:45:00,142.72,144.0,142.42,144.0,44900.0,142.72,144.0,142.42,144.0,44900.0
2008-10-20 15:50:00,143.87,144.85,143.87,144.05,49900.0,143.87,144.85,143.87,144.05,49900.0
2008-10-20 15:55:00,144.06,144.92,143.76,143.95,80300.0,144.06,144.92,143.76,143.95,80300.0
2008-10-21 09:30:00,139.31,140.5,138.0,140.0,88300.0,139.31,140.5,138.0,140.0,88300.0
2008-10-21 09:35:00,140.0,140.81,139.0,139.23,53800.0,140.0,140.81,139.0,139.23,53800.0
2008-10-21 09:40:00,139.34,141.0,139.24,140.09,73700.0,139.34,141.0,139.24,140.09,73700.0
2008-10-21 09:45:00,140.02,140.71,139.67,139.86,64200.0,140.02,140.71,139.67,139.86,64200.0
2008-10-21 09:50:00,139.94,140.7,139.09,140.7,68400.0,139.94,140.7,139.09,140.7,68400.0
2008-10-21 09:55:00,140.63,143.49,139.54,141.99,82800.0,140.63,143.49,139.54,141.99,82800.0
2008-10-21 10:00:00,141.99,142.98,141.16,142.95,80100.0,141.99,142.98,141.16,142.95,80100.0
2008-10-21 10:05:00,142.87,143.98,142.12,143.96,79200.0,142.87,143.98,142.12,143.96,79200.0
2008-10-21 10:10:00,143.73,144.51,142.88,143.37,68100.0,143.73,144.51,142.88,143.37,68100.0
2008-10-21 10:15:00,143.41,144.23,142.4,143.54,64900.0,143.41,144.23,142.4,143.54,64900.0
2008-10-21 10:20:00,143.37,143.43,142.17,142.88,59100.0,143.37,143.43,142.17,142.88,59100.0
2008-10-21 10:25:00,142.86,143.48,142.58,143.22,88300.0,142.86,143.48,142.58,143.22,88300.0
2008-10-21 10:30:00,143.18,143.78,142.44,142.9,55700.0,143.18,143.78,142.44,142.9,55700.0
2008-10-21 10:35:00,142.93,144.88,142.9,144.82,83800.0,142.93,144.88,142.9,144.82,83800.0
2008-10-21 10:40:00,144.67,146.99,144.53,146.32,128300.0,144.67,146.99,144.53,146.32,128300.0
2008-10-21 10:45:00,146.19,146.3,144.53,144.67,71700.0,146.19,146.3,144.53,144.67,71700.0
2008-10-21 10:50:00,144.81,145.02,143.51,144.05,53100.0,144.81,145.02,143.51,144.05,53100.0
2008-10-21 10:55:00,144.01,144.36,143.53,143.8,40400.0,144.01,144.36,143.53,143.8,40400.0
2008-10-21 11:00:00,143.94,145.8,143.72,145.43,56300.0,143.94,145.8,143.72,145.43,56300.0
2008-10-21 11:05:00,145.44,146.15,145.1,145.2,45500.0,145.44,146.15,145.1,145.2,45500.0
2008-10-21 11:10:00,145.2,145.75,144.2,144.37,53900.0,145.2,145.75,144.2,144.37,53900.0
2008-10-21 11:15:00,144.36,145.41,144.31,144.7,35700.0,144.36,145.41,144.31,144.7,35700.0
2008-10-21 11:20:00,144.68,144.88,143.13,143.31,48500.0,144.68,144.88,143.13,143.31,48500.0
2008-10-21 11:25:00,143.18,144.44,143.09,144.28,44800.0,143.18,144.44,143.09,144.28,44800.0
2008-10-21 11:30:00,144.2,144.27,143.54,143.9,39000.0,144.2,144.27,143.54,143.9,39000.0
2008-10-21 11:35:00,143.9,143.93,143.16,143.91,34200.0,143.9,143.93,143.16,143.91,34200.0
2008-10-21 11:40:00,143.84,144.0,143.61,143.87,45600.0,143.84,144.0,143.61,143.87,45600.0
2008-10-21 11:45:00,143.73,143.78,142.03,142.37,43000.0,143.73,143.78,142.03,142.37,43000.0
2008-10-21 11:50:00,142.25,142.48,141.05,142.29,49200.0,142.25,142.48,141.05,142.29,49200.0
2008-10-21 11:55:00,142.33,142.5,140.55,141.0,64200.0,142.33,142.5,140.55,141.0,64200.0
2008-10-21 12:00:00,140.98,141.08,140.25,140.44,63200.0,140.98,141.08,140.25,140.44,63200.0
2008-10-21 12:05:00,140.57,141.18,140.42,140.76,41800.0,140.57,141.18,140.42,140.76,41800.0
2008-10-21 12:10:00,140.75,140.93,140.05,140.05,54800.0,140.75,140.93,140.05,140.05,54800.0
2008-10-21 12:15:00,140.12,140.29,139.37,139.93,51000.0,140.12,140.29,139.37,139.93,51000.0
2008-10-21 12:20:00,140.0,141.02,139.34,141.0,53600.0,140.0,141.02,139.34,141.0,53600.0
2008-10-21 12:25:00,141.06,141.09,140.06,140.12,26900.0,141.06,141.09,140.06,140.12,26900.0
2008-10-21 12:30:00,140.12,141.86,140.12,141.13,30300.0,140.12,141.86,140.12,141.13,30300.0
2008-10-21 12:35:00,141.24,142.25,141.13,141.62,34600.0,141.24,142.25,141.13,141.62,34600.0
2008-10-21 12:40:00,141.62,141.8,140.68,141.09,25900.0,141.62,141.8,140.68,141.09,25900.0
2008-10-21 12:45:00,141.01,141.07,140.07,140.58,31000.0,141.01,141.07,140.07,140.58,31000.0
2008-10-21 12:50:00,140.58,140.7,139.51,139.54,41300.0,140.58,140.7,139.51,139.54,41300.0
2008-10-21 12:55:00,139.53,140.29,139.3,139.35,30000.0,139.53,140.29,139.3,139.35,30000.0
2008-10-21 13:00:00,139.35,139.99,139.3,139.77,23100.0,139.35,139.99,139.3,139.77,23100.0
2008-10-21 13:05:00,139.83,140.88,139.61,140.08,26400.0,139.83,140.88,139.61,140.08,26400.0
2008-10-21 13:10:00,140.08,140.93,139.8,139.83,21500.0,140.08,140.93,139.8,139.83,21500.0
2008-10-21 13:15:00,140.07,141.67,139.93,141.23,24300.0,140.07,141.67,139.93,141.23,24300.0
2008-10-21 13:20:00,141.23,142.33,141.23,141.68,47500.0,141.23,142.33,141.23,141.68,47500.0
2008-10-21 13:25:00,141.68,142.08,141.51,141.86,20800.0,141.68,142.08,141.51,141.86,20800.0
2008-10-21 13:30:00,141.86,142.78,141.45,142.18,25700.0,141.86,142.78,141.45,142.18,25700.0
2008-10-21 13:35:00,142.12,143.35,141.72,142.77,43700.0,142.12,143.35,141.72,142.77,43700.0
2008-10-21 13:40:00,142.75,143.58,142.67,142.82,30700.0,142.75,143.58,142.67,142.82,30700.0
2008-10-21 13:45:00,142.96,143.03,142.22,142.39,38900.0,142.96,143.03,142.22,142.39,38900.0
2008-10-21 13:50:00,142.31,142.4,141.15,141.53,49000.0,142.31,142.4,141.15,141.53,49000.0
2008-10-21 13:55:00,141.49,141.67,140.5,141.47,35600.0,141.49,141.67,140.5,141.47,35600.0
2008-10-21 14:00:00,141.54,142.39,141.54,142.3,14400.0,141.54,142.39,141.54,142.3,14400.0
2008-10-21 14:05:00,142.3,142.78,141.5,141.5,15800.0,142.3,142.78,141.5,141.5,15800.0
2008-10-21 14:10:00,141.65,142.96,141.65,142.3,19900.0,141.65,142.96,141.65,142.3,19900.0
2008-10-21 14:15:00,142.4,143.79,142.14,143.57,29200.0,142.4,143.79,142.14,143.57,29200.0
2008-10-21 14:20:00,143.74,144.5,143.55,143.7,30500.0,143.74,144.5,143.55,143.7,30500.0
2008-10-21 14:25:00,143.74,144.81,143.13,144.42,33100.0,143.74,144.81,143.13,144.42,33100.0
2008-10-21 14:30:00,144.64,144.99,143.84,144.0,24000.0,144.64,144.99,143.84,144.0,24000.0
2008-10-21 14:35:00,144.04,144.69,143.85,144.6,14000.0,144.04,144.69,143.85,144.6,14000.0
2008-10-21 14:40:00,144.63,145.54,144.41,145.48,29500.0,144.63,145.54,144.41,145.48,29500.0
2008-10-21 14:45:00,145.45,145.67,144.88,145.13,27300.0,145.45,145.67,144.88,145.13,27300.0
2008-10-21 14:50:00,145.04,145.45,144.18,144.71,30300.0,145.04,145.45,144.18,144.71,30300.0
2008-10-21 14:55:00,144.9,145.49,144.3,144.72,34500.0,144.9,145.49,144.3,144.72,34500.0
2008-10-21 15:00:00,144.89,146.1,144.59,146.01,50400.0,144.89,146.1,144.59,146.01,50400.0
2008-10-21 15:05:00,146.03,146.19,144.12,144.55,48200.0,146.03,146.19,144.12,144.55,48200.0
2008-10-21 15:10:00,144.51,145.18,144.15,144.48,25000.0,144.51,145.18,144.15,144.48,25000.0
2008-10-21 15:15:00,144.7,144.82,142.82,142.82,37200.0,144.7,144.82,142.82,142.82,37200.0
2008-10-21 15:20:00,142.78,143.36,141.6,142.5,54500.0,142.78,143.36,141.6,142.5,54500.0
2008-10-21 15:25:00,142.48,143.62,141.83,141.83,43200.0,142.48,143.62,141.83,141.83,43200.0
2008-10-21 15:30:00,142.09,142.78,141.01,141.4,57500.0,142.09,142.78,141.01,141.4,57500.0
2008-10-21 15:35:00,141.46,142.55,141.32,141.82,36100.0,141.46,142.55,141.32,141.82,36100.0
2008-10-21 15:40:00,141.9,142.48,141.01,141.04,56900.0,141.9,142.48,141.01,141.04,56900.0
2008-10-21 15:45:00,141.09,142.06,140.1,140.36,67200.0,141.09,142.06,140.1,140.36,67200.0
2008-10-21 15:50:00,140.36,141.88,140.29,141.88,49100.0,140.36,141.88,140.29,141.88,49100.0
2008-10-21 15:55:00,141.61,141.77,141.07,141.21,37000.0,141.61,141.77,141.07,141.21,37000.0
2008-10-22 09:30:00,136.71,137.26,135.0,135.0,95300.0,136.71,137.26,135.0,135.0,95300.0
2008-10-22 09:35:00,135.09,136.57,134.74,135.9,92200.0,135.09,136.57,134.74,135.9,92200.0
2008-10-22 09:40:00,136.04,138.38,135.75,137.6,81900.0,136.04,138.38,135.75,137.6,81900.0
2008-10-22 09:45:00,137.72,139.73,137.7,139.35,107200.0,137.72,139.73,137.7,139.35,107200.0
2008-10-22 09:50:00,139.35,139.37,138.2,138.98,133200.0,139.35,139.37,138.2,138.98,133200.0
2008-10-22 09:55:00,138.96,139.77,138.42,139.29,103000.0,138.96,139.77,138.42,139.29,103000.0
2008-10-22 10:00:00,139.21,139.8,138.03,139.0,79800.0,139.21,139.8,138.03,139.0,79800.0
2008-10-22 10:05:00,139.05,139.49,137.05,137.45,118800.0,139.05,139.49,137.05,137.45,118800.0
2008-10-22 10:10:00,137.45,139.05,137.45,139.0,57500.0,137.45,139.05,137.45,139.0,57500.0
2008-10-22 10:15:00,138.99,139.85,138.5,138.76,56900.0,138.99,139.85,138.5,138.76,56900.0
2008-10-22 10:20:00,138.98,139.5,138.33,139.09,44700.0,138.98,139.5,138.33,139.09,44700.0
2008-10-22 10:25:00,139.02,139.81,138.75,139.56,74300.0,139.02,139.81,138.75,139.56,74300.0
2008-10-22 10:30:00,139.64,139.85,138.71,139.07,39600.0,139.64,139.85,138.71,139.07,39600.0
2008-10-22 10:35:00,139.06,140.67,138.94,140.4,62300.0,139.06,140.67,138.94,140.4,62300.0
2008-10-22 10:40:00,140.28,140.54,139.8,140.18,35900.0,140.28,140.54,139.8,140.18,35900.0
2008-10-22 10:45:00,139.94,141.63,139.6,140.42,86000.0,139.94,141.63,139.6,140.42,86000.0
2008-10-22 10:50:00,140.42,140.53,138.92,140.53,84900.0,140.42,140.53,138.92,140.53,84900.0
2008-10-22 10:55:00,140.57,140.57,139.93,140.0,65200.0,140.57,140.57,139.93,140.0,65200.0
2008-10-22 11:00:00,140.0,140.37,139.97,140.37,66000.0,140.0,140.37,139.97,140.37,66000.0
2008-10-22 11:05:00,140.36,140.44,139.98,140.02,39900.0,140.36,140.44,139.98,140.02,39900.0
2008-10-22 11:10:00,140.06,140.35,139.93,140.06,106700.0,140.06,140.35,139.93,140.06,106700.0
2008-10-22 11:15:00,140.05,140.5,140.0,140.06,40900.0,140.05,140.5,140.0,140.06,40900.0
2008-10-22 11:20:00,140.07,140.65,139.92,140.1,97100.0,140.07,140.65,139.92,140.1,97100.0
2008-10-22 11:25:00,140.03,140.04,138.0,138.38,92000.0,140.03,140.04,138.0,138.38,92000.0
2008-10-22 11:30:00,138.35,139.22,138.09,139.04,29900.0,138.35,139.22,138.09,139.04,29900.0
2008-10-22 11:35:00,139.03,139.34,138.57,138.77,38300.0,139.03,139.34,138.57,138.77,38300.0
2008-10-22 11:40:00,138.78,139.46,138.67,139.22,61800.0,138.78,139.46,138.67,139.22,61800.0
2008-10-22 11:45:00,139.05,139.32,138.91,138.91,22800.0,139.05,139.32,138.91,138.91,22800.0
2008-10-22 11:50:00,138.91,139.2,138.34,138.53,63600.0,138.91,139.2,138.34,138.53,63600.0
2008-10-22 11:55:00,138.26,138.69,138.01,138.65,27400.0,138.26,138.69,138.01,138.65,27400.0
2008-10-22 12:00:00,138.56,138.95,138.27,138.47,94900.0,138.56,138.95,138.27,138.47,94900.0
2008-10-22 12:05:00,138.55,138.8,138.48,138.61,40400.0,138.55,138.8,138.48,138.61,40400.0
2008-10-22 12:10:00,138.61,138.82,138.6,138.67,43000.0,138.61,138.82,138.6,138.67,43000.0
2008-10-22 12:15:00,138.67,138.92,138.65,138.74,47600.0,138.67,138.92,138.65,138.74,47600.0
2008-10-22 12:20:00,138.81,139.9,138.78,139.4,48200.0,138.81,139.9,138.78,139.4,48200.0
2008-10-22 12:25:00,139.34,139.67,139.0,139.39,46800.0,139.34,139.67,139.0,139.39,46800.0
2008-10-22 12:30:00,139.39,139.43,139.06,139.43,49600.0,139.39,139.43,139.06,139.43,49600.0
2008-10-22 12:35:00,139.43,139.52,139.18,139.5,28000.0,139.43,139.52,139.18,139.5,28000.0
2008-10-22 12:40:00,139.39,139.4,139.21,139.36,15400.0,139.39,139.4,139.21,139.36,15400.0
2008-10-22 12:45:00,139.39,139.5,139.17,139.27,110200.0,139.39,139.5,139.17,139.27,110200.0
2008-10-22 12:50:00,139.26,139.5,139.22,139.42,80300.0,139.26,139.5,139.22,139.42,80300.0
2008-10-22 12:55:00,139.43,139.48,139.22,139.4,69600.0,139.43,139.48,139.22,139.4,69600.0
2008-10-22 13:00:00,139.31,139.5,139.0,139.04,168500.0,139.31,139.5,139.0,139.04,168500.0
2008-10-22 13:05:00,139.0,139.24,138.68,138.94,80100.0,139.0,139.24,138.68,138.94,80100.0
2008-10-22 13:10:00,139.03,139.18,138.84,139.16,66600.0,139.03,139.18,138.84,139.16,66600.0
2008-10-22 13:15:00,139.12,139.18,138.06,138.1,108800.0,139.12,139.18,138.06,138.1,108800.0
2008-10-22 13:20:00,138.18,138.59,137.71,138.57,126900.0,138.18,138.59,137.71,138.57,126900.0
2008-10-22 13:25:00,138.56,138.8,138.03,138.04,143900.0,138.56,138.8,138.03,138.04,143900.0
2008-10-22 13:30:00,138.03,138.35,137.79,137.82,107100.0,138.03,138.35,137.79,137.82,107100.0
2008-10-22 13:35:00,137.81,138.42,137.5,138.02,82200.0,137.81,138.42,137.5,138.02,82200.0
2008-10-22 13:40:00,138.01,138.52,138.0,138.19,39100.0,138.01,138.52,138.0,138.19,39100.0
2008-10-22 13:45:00,138.31,139.88,138.25,139.78,51900.0,138.31,139.88,138.25,139.78,51900.0
2008-10-22 13:50:00,139.75,139.8,138.81,138.99,65600.0,139.75,139.8,138.81,138.99,65600.0
2008-10-22 13:55:00,138.97,139.21,138.73,138.91,89500.0,138.97,139.21,138.73,138.91,89500.0
2008-10-22 14:00:00,138.88,139.02,138.6,138.65,89800.0,138.88,139.02,138.6,138.65,89800.0
2008-10-22 14:05:00,138.69,138.91,138.43,138.58,111200.0,138.69,138.91,138.43,138.58,111200.0
2008-10-22 14:10:00,138.52,138.69,137.23,137.5,60600.0,138.52,138.69,137.23,137.5,60600.0
2008-10-22 14:15:00,137.5,138.42,137.37,138.42,61300.0,137.5,138.42,137.37,138.42,61300.0
2008-10-22 14:20:00,138.41,139.0,138.28,138.69,110000.0,138.41,139.0,138.28,138.69,110000.0
2008-10-22 14:25:00,138.78,139.27,138.35,139.11,114200.0,138.78,139.27,138.35,139.11,114200.0
2008-10-22 14:30:00,139.01,139.2,138.58,138.64,323700.0,139.01,139.2,138.58,138.64,323700.0
2008-10-22 14:35:00,138.59,138.83,138.58,138.68,86300.0,138.59,138.83,138.58,138.68,86300.0
2008-10-22 14:40:00,138.71,139.78,138.68,139.65,68500.0,138.71,139.78,138.68,139.65,68500.0
2008-10-22 14:45:00,139.65,140.26,139.24,139.55,148700.0,139.65,140.26,139.24,139.55,148700.0
2008-10-22 14:50:00,139.28,139.48,138.5,138.62,38800.0,139.28,139.48,138.5,138.62,38800.0
2008-10-22 14:55:00,138.57,138.67,138.18,138.45,38700.0,138.57,138.67,138.18,138.45,38700.0
2008-10-22 15:00:00,138.5,139.1,138.49,138.93,49900.0,138.5,139.1,138.49,138.93,49900.0
2008-10-22 15:05:00,139.0,139.5,139.0,139.41,79200.0,139.0,139.5,139.0,139.41,79200.0
2008-10-22 15:10:00,139.5,139.8,139.5,139.51,121600.0,139.5,139.8,139.5,139.51,121600.0
2008-10-22 15:15:00,139.51,139.83,138.95,138.95,109500.0,139.51,139.83,138.95,138.95,109500.0
2008-10-22 15:20:00,139.09,139.19,138.54,138.64,74600.0,139.09,139.19,138.54,138.64,74600.0
2008-10-22 15:25:00,138.79,139.22,137.84,137.95,82300.0,138.79,139.22,137.84,137.95,82300.0
2008-10-22 15:30:00,137.91,137.91,135.76,135.86,58000.0,137.91,137.91,135.76,135.86,58000.0
2008-10-22 15:35:00,135.85,136.25,133.5,133.85,117900.0,135.85,136.25,133.5,133.85,117900.0
2008-10-22 15:40:00,133.8,133.97,131.54,133.42,142500.0,133.8,133.97,131.54,133.42,142500.0
2008-10-22 15:45:00,133.38,137.15,133.01,136.51,155700.0,133.38,137.15,133.01,136.51,155700.0
2008-10-22 15:50:00,136.42,137.41,135.57,136.55,76200.0,136.42,137.41,135.57,136.55,76200.0
2008-10-22 15:55:00,136.59,137.86,136.18,137.86,82200.0,136.59,137.86,136.18,137.86,82200.0
2008-10-23 09:30:00,136.75,139.0,136.5,136.99,75200.0,136.75,139.0,136.5,136.99,75200.0
2008-10-23 09:35:00,136.99,137.19,132.8,132.99,112100.0,136.99,137.19,132.8,132.99,112100.0
2008-10-23 09:40:00,132.99,135.2,131.13,131.67,83500.0,132.99,135.2,131.13,131.67,83500.0
2008-10-23 09:45:00,131.86,131.89,125.78,127.31,176600.0,131.86,131.89,125.78,127.31,176600.0
2008-10-23 09:50:00,127.31,129.64,126.63,128.66,92900.0,127.31,129.64,126.63,128.66,92900.0
2008-10-23 09:55:00,128.66,129.83,128.3,129.17,82800.0,128.66,129.83,128.3,129.17,82800.0
2008-10-23 10:00:00,129.2,129.83,128.12,128.82,142300.0,129.2,129.83,128.12,128.82,142300.0
2008-10-23 10:05:00,128.91,129.79,127.75,129.79,129700.0,128.91,129.79,127.75,129.79,129700.0
2008-10-23 10:10:00,129.8,131.76,128.73,129.11,142200.0,129.8,131.76,128.73,129.11,142200.0
2008-10-23 10:15:00,129.12,129.29,123.45,125.08,194300.0,129.12,129.29,123.45,125.08,194300.0
2008-10-23 10:20:00,125.08,126.27,124.5,125.9,106000.0,125.08,126.27,124.5,125.9,106000.0
2008-10-23 10:25:00,126.18,126.39,125.5,126.0,76900.0,126.18,126.39,125.5,126.0,76900.0
2008-10-23 10:30:00,126.0,127.32,126.0,127.0,104500.0,126.0,127.32,126.0,127.0,104500.0
2008-10-23 10:35:00,127.0,127.87,126.92,127.6,58500.0,127.0,127.87,126.92,127.6,58500.0
2008-10-23 10:40:00,127.6,130.0,127.47,129.93,133000.0,127.6,130.0,127.47,129.93,133000.0
2008-10-23 10:45:00,129.93,130.37,127.54,128.49,65500.0,129.93,130.37,127.54,128.49,65500.0
2008-10-23 10:50:00,128.4,129.25,128.07,129.21,36400.0,128.4,129.25,128.07,129.21,36400.0
2008-10-23 10:55:00,129.04,129.53,128.5,129.53,61100.0,129.04,129.53,128.5,129.53,61100.0
2008-10-23 11:00:00,129.3,130.3,128.16,128.48,64600.0,129.3,130.3,128.16,128.48,64600.0
2008-10-23 11:05:00,128.48,129.2,128.15,128.39,64700.0,128.48,129.2,128.15,128.39,64700.0
2008-10-23 11:10:00,128.48,129.65,128.48,128.55,87500.0,128.48,129.65,128.48,128.55,87500.0
2008-10-23 11:15:00,128.55,128.56,127.0,127.48,353500.0,128.55,128.56,127.0,127.48,353500.0
2008-10-23 11:20:00,127.37,127.65,127.0,127.0,47800.0,127.37,127.65,127.0,127.0,47800.0
2008-10-23 11:25:00,127.0,127.59,126.81,127.3,25900.0,127.0,127.59,126.81,127.3,25900.0
2008-10-23 11:30:00,127.5,127.88,127.34,127.6,18000.0,127.5,127.88,127.34,127.6,18000.0
2008-10-23 11:35:00,127.58,128.75,127.57,128.56,21100.0,127.58,128.75,127.57,128.56,21100.0
2008-10-23 11:40:00,128.42,128.42,126.74,126.97,30400.0,128.42,128.42,126.74,126.97,30400.0
2008-10-23 11:45:00,126.9,127.32,126.71,126.98,29500.0,126.9,127.32,126.71,126.98,29500.0
2008-10-23 11:50:00,126.9,127.4,126.5,126.61,39500.0,126.9,127.4,126.5,126.61,39500.0
2008-10-23 11:55:00,126.7,127.14,126.1,126.86,29300.0,126.7,127.14,126.1,126.86,29300.0
2008-10-23 12:00:00,126.96,127.0,126.27,126.36,47900.0,126.96,127.0,126.27,126.36,47900.0
2008-10-23 12:05:00,126.36,126.7,126.27,126.43,29700.0,126.36,126.7,126.27,126.43,29700.0
2008-10-23 12:10:00,126.43,127.49,126.43,126.72,55100.0,126.43,127.49,126.43,126.72,55100.0
2008-10-23 12:15:00,126.66,127.0,126.28,126.37,41700.0,126.66,127.0,126.28,126.37,41700.0
2008-10-23 12:20:00,126.37,126.39,124.41,124.44,67700.0,126.37,126.39,124.41,124.44,67700.0
2008-10-23 12:25:00,124.65,124.65,122.0,122.01,128000.0,124.65,124.65,122.0,122.01,128000.0
2008-10-23 12:30:00,122.04,122.76,121.21,121.99,86900.0,122.04,122.76,121.21,121.99,86900.0
2008-10-23 12:35:00,121.99,123.0,121.29,122.38,42900.0,121.99,123.0,121.29,122.38,42900.0
2008-10-23 12:40:00,122.13,123.8,122.02,123.8,179300.0,122.13,123.8,122.02,123.8,179300.0
2008-10-23 12:45:00,123.74,124.22,122.98,123.0,50400.0,123.74,124.22,122.98,123.0,50400.0
2008-10-23 12:50:00,123.0,123.61,122.56,122.85,47300.0,123.0,123.61,122.56,122.85,47300.0
2008-10-23 12:55:00,122.76,122.96,122.0,122.09,49800.0,122.76,122.96,122.0,122.09,49800.0
2008-10-23 13:00:00,122.11,122.66,121.73,122.06,100000.0,122.11,122.66,121.73,122.06,100000.0
2008-10-23 13:05:00,121.87,122.7,121.67,122.62,100900.0,121.87,122.7,121.67,122.62,100900.0
2008-10-23 13:10:00,122.43,123.0,121.83,122.45,33600.0,122.43,123.0,121.83,122.45,33600.0
2008-10-23 13:15:00,122.3,123.0,122.0,122.44,37200.0,122.3,123.0,122.0,122.44,37200.0
2008-10-23 13:20:00,122.3,122.3,121.78,121.91,33100.0,122.3,122.3,121.78,121.91,33100.0
2008-10-23 13:25:00,121.8,122.67,121.78,122.32,23600.0,121.8,122.67,121.78,122.32,23600.0
2008-10-23 13:30:00,122.1,122.79,121.92,121.92,25300.0,122.1,122.79,121.92,121.92,25300.0
2008-10-23 13:35:00,121.92,122.6,121.61,121.89,69800.0,121.92,122.6,121.61,121.89,69800.0
2008-10-23 13:40:00,121.72,123.72,121.72,122.01,58200.0,121.72,123.72,121.72,122.01,58200.0
2008-10-23 13:45:00,122.0,122.82,121.92,122.2,50900.0,122.0,122.82,121.92,122.2,50900.0
2008-10-23 13:50:00,122.12,122.63,122.0,122.09,50500.0,122.12,122.63,122.0,122.09,50500.0
2008-10-23 13:55:00,122.06,122.58,121.82,122.0,92300.0,122.06,122.58,121.82,122.0,92300.0
2008-10-23 14:00:00,121.85,121.95,120.95,121.43,109300.0,121.85,121.95,120.95,121.43,109300.0
2008-10-23 14:05:00,121.37,122.33,121.32,121.58,84300.0,121.37,122.33,121.32,121.58,84300.0
2008-10-23 14:10:00,121.56,121.76,120.3,120.31,104900.0,121.56,121.76,120.3,120.31,104900.0
2008-10-23 14:15:00,120.48,121.05,120.1,120.29,71900.0,120.48,121.05,120.1,120.29,71900.0
2008-10-23 14:20:00,120.21,120.49,119.01,120.39,86200.0,120.21,120.49,119.01,120.39,86200.0
2008-10-23 14:25:00,120.3,121.35,120.0,120.75,58600.0,120.3,121.35,120.0,120.75,58600.0
2008-10-23 14:30:00,120.84,122.45,120.09,121.44,56800.0,120.84,122.45,120.09,121.44,56800.0
2008-10-23 14:35:00,121.44,122.49,120.75,121.76,53500.0,121.44,122.49,120.75,121.76,53500.0
2008-10-23 14:40:00,121.75,122.83,121.5,122.66,56100.0,121.75,122.83,121.5,122.66,56100.0
2008-10-23 14:45:00,122.58,123.45,121.62,121.91,79400.0,122.58,123.45,121.62,121.91,79400.0
2008-10-23 14:50:00,121.96,122.23,121.0,121.5,126600.0,121.96,122.23,121.0,121.5,126600.0
2008-10-23 14:55:00,121.6,121.83,120.5,121.8,60300.0,121.6,121.83,120.5,121.8,60300.0
2008-10-23 15:00:00,121.57,122.69,120.58,121.48,47500.0,121.57,122.69,120.58,121.48,47500.0
2008-10-23 15:05:00,121.64,124.1,121.15,124.1,43200.0,121.64,124.1,121.15,124.1,43200.0
2008-10-23 15:10:00,124.0,126.5,123.52,124.27,114500.0,124.0,126.5,123.52,124.27,114500.0
2008-10-23 15:15:00,123.94,124.03,121.78,121.87,57100.0,123.94,124.03,121.78,121.87,57100.0
2008-10-23 15:20:00,121.79,122.9,120.75,121.89,81800.0,121.79,122.9,120.75,121.89,81800.0
2008-10-23 15:25:00,121.89,122.5,121.0,121.61,68900.0,121.89,122.5,121.0,121.61,68900.0
2008-10-23 15:30:00,121.12,122.28,121.0,121.25,185400.0,121.12,122.28,121.0,121.25,185400.0
2008-10-23 15:35:00,121.44,122.28,120.96,121.0,75500.0,121.44,122.28,120.96,121.0,75500.0
2008-10-23 15:40:00,121.0,124.0,120.95,123.99,106900.0,121.0,124.0,120.95,123.99,106900.0
2008-10-23 15:45:00,124.0,126.47,123.73,124.96,124000.0,124.0,126.47,123.73,124.96,124000.0
2008-10-23 15:50:00,124.94,125.85,124.35,124.83,85900.0,124.94,125.85,124.35,124.83,85900.0
2008-10-23 15:55:00,124.79,125.43,124.02,124.8,82100.0,124.79,125.43,124.02,124.8,82100.0
2008-10-24 09:30:00,107.47,110.0,106.0,109.75,193900.0,107.47,110.0,106.0,109.75,193900.0
2008-10-24 09:35:00,109.75,115.0,109.54,113.01,314600.0,109.75,115.0,109.54,113.01,314600.0
2008-10-24 09:40:00,113.89,114.09,111.5,113.23,112700.0,113.89,114.09,111.5,113.23,112700.0
2008-10-24 09:45:00,113.23,115.5,113.04,114.1,141200.0,113.23,115.5,113.04,114.1,141200.0
2008-10-24 09:50:00,114.32,118.19,113.33,118.19,107500.0,114.32,118.19,113.33,118.19,107500.0
2008-10-24 09:55:00,118.07,120.98,115.5,118.51,107900.0,118.07,120.98,115.5,118.51,107900.0
2008-10-24 10:00:00,118.89,122.0,118.64,119.39,85300.0,118.89,122.0,118.64,119.39,85300.0
2008-10-24 10:05:00,119.2,119.41,117.71,118.11,110400.0,119.2,119.41,117.71,118.11,110400.0
2008-10-24 10:10:00,118.03,118.99,117.79,118.57,50700.0,118.03,118.99,117.79,118.57,50700.0
2008-10-24 10:15:00,118.88,120.0,118.18,118.97,45700.0,118.88,120.0,118.18,118.97,45700.0
2008-10-24 10:20:00,118.79,119.76,117.6,118.41,59300.0,118.79,119.76,117.6,118.41,59300.0
2008-10-24 10:25:00,117.98,119.23,117.73,118.22,61100.0,117.98,119.23,117.73,118.22,61100.0
2008-10-24 10:30:00,118.07,119.1,116.51,118.62,92000.0,118.07,119.1,116.51,118.62,92000.0
2008-10-24 10:35:00,118.76,119.99,118.43,119.02,22000.0,118.76,119.99,118.43,119.02,22000.0
2008-10-24 10:40:00,118.96,119.17,118.12,119.17,41700.0,118.96,119.17,118.12,119.17,41700.0
2008-10-24 10:45:00,119.18,119.5,118.75,119.0,19500.0,119.18,119.5,118.75,119.0,19500.0
2008-10-24 10:50:00,119.01,121.04,119.0,120.15,34400.0,119.01,121.04,119.0,120.15,34400.0
2008-10-24 10:55:00,120.23,120.58,119.3,119.6,24300.0,120.23,120.58,119.3,119.6,24300.0
2008-10-24 11:00:00,119.52,120.55,119.52,120.23,30700.0,119.52,120.55,119.52,120.23,30700.0
2008-10-24 11:05:00,120.23,121.43,120.22,120.65,37300.0,120.23,121.43,120.22,120.65,37300.0
2008-10-24 11:10:00,120.8,120.81,120.37,120.55,39900.0,120.8,120.81,120.37,120.55,39900.0
2008-10-24 11:15:00,120.5,120.69,119.52,120.24,22100.0,120.5,120.69,119.52,120.24,22100.0
2008-10-24 11:20:00,120.16,124.35,120.01,122.08,77600.0,120.16,124.35,120.01,122.08,77600.0
2008-10-24 11:25:00,122.12,123.71,122.07,122.8,33000.0,122.12,123.71,122.07,122.8,33000.0
2008-10-24 11:30:00,123.0,123.36,121.87,122.06,22800.0,123.0,123.36,121.87,122.06,22800.0
2008-10-24 11:35:00,122.34,124.65,121.87,124.0,37800.0,122.34,124.65,121.87,124.0,37800.0
2008-10-24 11:40:00,123.87,125.99,123.72,125.11,63000.0,123.87,125.99,123.72,125.11,63000.0
2008-10-24 11:45:00,125.33,125.58,123.5,124.5,37600.0,125.33,125.58,123.5,124.5,37600.0
2008-10-24 11:50:00,124.59,124.59,122.37,123.05,26600.0,124.59,124.59,122.37,123.05,26600.0
2008-10-24 11:55:00,122.79,124.0,122.74,123.14,10600.0,122.79,124.0,122.74,123.14,10600.0
2008-10-24 12:00:00,123.07,123.07,121.55,122.86,28100.0,123.07,123.07,121.55,122.86,28100.0
2008-10-24 12:05:00,122.76,123.14,122.03,122.67,12600.0,122.76,123.14,122.03,122.67,12600.0
2008-10-24 12:10:00,122.4,123.61,122.05,123.1,12800.0,122.4,123.61,122.05,123.1,12800.0
2008-10-24 12:15:00,123.25,123.25,122.04,122.05,11500.0,123.25,123.25,122.04,122.05,11500.0
2008-10-24 12:20:00,122.32,122.71,120.0,120.14,29100.0,122.32,122.71,120.0,120.14,29100.0
2008-10-24 12:25:00,120.15,120.57,119.8,119.91,47800.0,120.15,120.57,119.8,119.91,47800.0
2008-10-24 12:30:00,119.89,120.62,119.43,119.79,22500.0,119.89,120.62,119.43,119.79,22500.0
2008-10-24 12:35:00,119.75,121.37,119.5,120.54,17100.0,119.75,121.37,119.5,120.54,17100.0
2008-10-24 12:40:00,120.46,120.6,119.56,119.56,24600.0,120.46,120.6,119.56,119.56,24600.0
2008-10-24 12:45:00,119.51,120.31,119.51,120.29,22700.0,119.51,120.31,119.51,120.29,22700.0
2008-10-24 12:50:00,120.3,120.56,119.86,119.97,19400.0,120.3,120.56,119.86,119.97,19400.0
2008-10-24 12:55:00,120.07,120.58,119.9,120.19,29000.0,120.07,120.58,119.9,120.19,29000.0
2008-10-24 13:00:00,119.97,120.35,119.53,119.59,55800.0,119.97,120.35,119.53,119.59,55800.0
2008-10-24 13:05:00,119.58,119.95,119.51,119.89,23200.0,119.58,119.95,119.51,119.89,23200.0
2008-10-24 13:10:00,119.89,120.11,119.53,119.78,32500.0,119.89,120.11,119.53,119.78,32500.0
2008-10-24 13:15:00,119.79,120.95,119.36,120.95,27800.0,119.79,120.95,119.36,120.95,27800.0
2008-10-24 13:20:00,120.6,120.86,119.78,120.0,32700.0,120.6,120.86,119.78,120.0,32700.0
2008-10-24 13:25:00,120.08,120.15,118.68,118.68,34700.0,120.08,120.15,118.68,118.68,34700.0
2008-10-24 13:30:00,118.96,118.96,117.36,117.93,24900.0,118.96,118.96,117.36,117.93,24900.0
2008-10-24 13:35:00,118.13,118.2,116.7,117.0,40800.0,118.13,118.2,116.7,117.0,40800.0
2008-10-24 13:40:00,117.04,117.2,115.55,116.2,63100.0,117.04,117.2,115.55,116.2,63100.0
2008-10-24 13:45:00,116.19,116.21,115.0,115.0,21800.0,116.19,116.21,115.0,115.0,21800.0
2008-10-24 13:50:00,115.07,116.37,115.0,115.94,47900.0,115.07,116.37,115.0,115.94,47900.0
2008-10-24 13:55:00,115.78,116.66,114.83,114.92,39100.0,115.78,116.66,114.83,114.92,39100.0
2008-10-24 14:00:00,114.92,115.5,114.5,115.14,60300.0,114.92,115.5,114.5,115.14,60300.0
2008-10-24 14:05:00,115.1,116.42,115.0,116.4,37100.0,115.1,116.42,115.0,116.4,37100.0
2008-10-24 14:10:00,116.25,117.96,115.74,115.94,38600.0,116.25,117.96,115.74,115.94,38600.0
2008-10-24 14:15:00,115.96,116.41,115.3,116.08,32600.0,115.96,116.41,115.3,116.08,32600.0
2008-10-24 14:20:00,116.21,116.37,114.5,115.11,50300.0,116.21,116.37,114.5,115.11,50300.0
2008-10-24 14:25:00,115.04,116.83,114.5,115.46,53600.0,115.04,116.83,114.5,115.46,53600.0
2008-10-24 14:30:00,115.43,117.35,115.26,116.73,57700.0,115.43,117.35,115.26,116.73,57700.0
2008-10-24 14:35:00,116.88,117.18,116.12,116.51,49400.0,116.88,117.18,116.12,116.51,49400.0
2008-10-24 14:40:00,116.34,117.75,116.03,116.37,57900.0,116.34,117.75,116.03,116.37,57900.0
2008-10-24 14:45:00,116.51,116.54,115.15,115.19,48300.0,116.51,116.54,115.15,115.19,48300.0
2008-10-24 14:50:00,115.13,116.78,115.0,116.78,30900.0,115.13,116.78,115.0,116.78,30900.0
2008-10-24 14:55:00,116.82,118.24,116.12,118.24,63600.0,116.82,118.24,116.12,118.24,63600.0
2008-10-24 15:00:00,118.04,119.87,116.82,117.93,72800.0,118.04,119.87,116.82,117.93,72800.0
2008-10-24 15:05:00,118.0,118.3,116.11,117.32,54400.0,118.0,118.3,116.11,117.32,54400.0
2008-10-24 15:10:00,117.54,119.0,117.06,117.69,38900.0,117.54,119.0,117.06,117.69,38900.0
2008-10-24 15:15:00,117.43,118.01,116.05,116.43,32400.0,117.43,118.01,116.05,116.43,32400.0
2008-10-24 15:20:00,116.48,119.2,116.12,118.45,56700.0,116.48,119.2,116.12,118.45,56700.0
2008-10-24 15:25:00,118.51,119.43,117.7,118.98,26300.0,118.51,119.43,117.7,118.98,26300.0
2008-10-24 15:30:00,118.76,119.0,117.27,118.69,39400.0,118.76,119.0,117.27,118.69,39400.0
2008-10-24 15:35:00,118.19,118.5,117.25,117.69,26500.0,118.19,118.5,117.25,117.69,26500.0
2008-10-24 15:40:00,117.74,118.93,117.21,117.79,51800.0,117.74,118.93,117.21,117.79,51800.0
2008-10-24 15:45:00,117.88,119.12,117.88,119.0,63200.0,117.88,119.12,117.88,119.0,63200.0
2008-10-24 15:50:00,118.62,120.98,118.62,120.62,65900.0,118.62,120.98,118.62,120.62,65900.0
2008-10-24 15:55:00,120.63,120.81,118.78,120.38,88700.0,120.63,120.81,118.78,120.38,88700.0
2008-10-27 09:30:00,116.37,116.38,113.0,115.49,87100.0,116.37,116.38,113.0,115.49,87100.0
2008-10-27 09:35:00,115.42,118.47,113.08,117.25,99500.0,115.42,118.47,113.08,117.25,99500.0
2008-10-27 09:40:00,117.15,119.48,116.93,119.0,69600.0,117.15,119.48,116.93,119.0,69600.0
2008-10-27 09:45:00,119.12,119.61,114.08,114.17,88100.0,119.12,119.61,114.08,114.17,88100.0
2008-10-27 09:50:00,114.01,116.77,113.75,116.77,74400.0,114.01,116.77,113.75,116.77,74400.0
2008-10-27 09:55:00,116.76,117.69,115.67,116.67,50500.0,116.76,117.69,115.67,116.67,50500.0
2008-10-27 10:00:00,116.95,119.0,115.59,118.33,64300.0,116.95,119.0,115.59,118.33,64300.0
2008-10-27 10:05:00,118.35,119.6,116.85,117.41,66100.0,118.35,119.6,116.85,117.41,66100.0
2008-10-27 10:10:00,117.36,117.53,116.0,116.34,51100.0,117.36,117.53,116.0,116.34,51100.0
2008-10-27 10:15:00,116.36,116.95,115.46,116.32,53400.0,116.36,116.95,115.46,116.32,53400.0
2008-10-27 10:20:00,116.29,117.77,116.06,116.42,42500.0,116.29,117.77,116.06,116.42,42500.0
2008-10-27 10:25:00,116.39,117.23,115.68,115.68,23100.0,116.39,117.23,115.68,115.68,23100.0
2008-10-27 10:30:00,115.52,115.92,114.0,114.01,45500.0,115.52,115.92,114.0,114.01,45500.0
2008-10-27 10:35:00,114.01,114.58,112.79,113.23,60600.0,114.01,114.58,112.79,113.23,60600.0
2008-10-27 10:40:00,113.11,113.53,111.68,111.8,85500.0,113.11,113.53,111.68,111.8,85500.0
2008-10-27 10:45:00,111.88,112.37,110.47,112.0,103100.0,111.88,112.37,110.47,112.0,103100.0
2008-10-27 10:50:00,111.98,112.63,111.0,111.02,47600.0,111.98,112.63,111.0,111.02,47600.0
2008-10-27 10:55:00,111.02,112.28,111.02,112.16,28700.0,111.02,112.28,111.02,112.16,28700.0
2008-10-27 11:00:00,112.17,112.23,111.0,111.2,35300.0,112.17,112.23,111.0,111.2,35300.0
2008-10-27 11:05:00,111.15,112.5,111.0,112.2,38100.0,111.15,112.5,111.0,112.2,38100.0
2008-10-27 11:10:00,112.27,113.87,112.13,113.64,45800.0,112.27,113.87,112.13,113.64,45800.0
2008-10-27 11:15:00,113.78,113.78,112.56,113.05,40400.0,113.78,113.78,112.56,113.05,40400.0
2008-10-27 11:20:00,113.05,113.52,112.14,112.31,57200.0,113.05,113.52,112.14,112.31,57200.0
2008-10-27 11:25:00,112.32,112.32,111.39,112.0,33900.0,112.32,112.32,111.39,112.0,33900.0
2008-10-27 11:30:00,111.64,112.11,111.04,111.28,22500.0,111.64,112.11,111.04,111.28,22500.0
2008-10-27 11:35:00,111.27,111.97,111.25,111.55,12100.0,111.27,111.97,111.25,111.55,12100.0
2008-10-27 11:40:00,111.47,112.14,111.06,111.61,20200.0,111.47,112.14,111.06,111.61,20200.0
2008-10-27 11:45:00,111.85,112.02,111.0,111.02,15400.0,111.85,112.02,111.0,111.02,15400.0
2008-10-27 11:50:00,111.02,111.63,111.0,111.06,15100.0,111.02,111.63,111.0,111.06,15100.0
2008-10-27 11:55:00,111.09,111.72,110.76,110.76,23800.0,111.09,111.72,110.76,110.76,23800.0
2008-10-27 12:00:00,110.9,111.35,110.51,110.7,45300.0,110.9,111.35,110.51,110.7,45300.0
2008-10-27 12:05:00,110.82,111.04,110.05,110.56,45300.0,110.82,111.04,110.05,110.56,45300.0
2008-10-27 12:10:00,110.55,111.51,110.51,111.48,36700.0,110.55,111.51,110.51,111.48,36700.0
2008-10-27 12:15:00,111.39,111.48,110.11,110.11,26600.0,111.39,111.48,110.11,110.11,26600.0
2008-10-27 12:20:00,110.32,110.54,109.8,110.39,46400.0,110.32,110.54,109.8,110.39,46400.0
2008-10-27 12:25:00,110.26,111.27,110.04,110.41,28200.0,110.26,111.27,110.04,110.41,28200.0
2008-10-27 12:30:00,110.23,111.12,110.23,110.81,14300.0,110.23,111.12,110.23,110.81,14300.0
2008-10-27 12:35:00,110.99,111.42,110.72,111.12,10200.0,110.99,111.42,110.72,111.12,10200.0
2008-10-27 12:40:00,111.0,112.63,111.0,111.65,35800.0,111.0,112.63,111.0,111.65,35800.0
2008-10-27 12:45:00,111.82,112.53,111.28,112.04,22400.0,111.82,112.53,111.28,112.04,22400.0
2008-10-27 12:50:00,112.02,113.87,111.77,113.66,53400.0,112.02,113.87,111.77,113.66,53400.0
2008-10-27 12:55:00,113.59,114.99,112.78,114.78,42600.0,113.59,114.99,112.78,114.78,42600.0
2008-10-27 13:00:00,114.49,115.89,113.91,115.64,55700.0,114.49,115.89,113.91,115.64,55700.0
2008-10-27 13:05:00,115.54,115.64,114.03,114.03,41100.0,115.54,115.64,114.03,114.03,41100.0
2008-10-27 13:10:00,114.18,114.74,113.66,114.28,22200.0,114.18,114.74,113.66,114.28,22200.0
2008-10-27 13:15:00,114.12,115.0,113.96,114.82,15700.0,114.12,115.0,113.96,114.82,15700.0
2008-10-27 13:20:00,114.65,116.76,114.63,116.44,44800.0,114.65,116.76,114.63,116.44,44800.0
2008-10-27 13:25:00,116.34,116.7,115.7,116.31,38400.0,116.34,116.7,115.7,116.31,38400.0
2008-10-27 13:30:00,116.31,117.33,116.31,117.1,52200.0,116.31,117.33,116.31,117.1,52200.0
2008-10-27 13:35:00,116.93,117.08,115.89,116.7,46100.0,116.93,117.08,115.89,116.7,46100.0
2008-10-27 13:40:00,116.69,118.17,116.69,118.11,68100.0,116.69,118.17,116.69,118.11,68100.0
2008-10-27 13:45:00,118.09,118.77,117.29,118.7,44100.0,118.09,118.77,117.29,118.7,44100.0
2008-10-27 13:50:00,118.45,118.78,117.37,117.51,37500.0,118.45,118.78,117.37,117.51,37500.0
2008-10-27 13:55:00,117.37,118.04,117.27,117.81,34700.0,117.37,118.04,117.27,117.81,34700.0
2008-10-27 14:00:00,117.53,118.46,117.53,117.71,53100.0,117.53,118.46,117.53,117.71,53100.0
2008-10-27 14:05:00,117.88,118.98,117.74,118.93,34200.0,117.88,118.98,117.74,118.93,34200.0
2008-10-27 14:10:00,118.96,119.0,117.59,117.95,41500.0,118.96,119.0,117.59,117.95,41500.0
2008-10-27 14:15:00,118.04,118.04,116.21,116.76,45600.0,118.04,118.04,116.21,116.76,45600.0
2008-10-27 14:20:00,116.88,116.98,115.28,115.68,32200.0,116.88,116.98,115.28,115.68,32200.0
2008-10-27 14:25:00,115.57,116.05,114.01,114.56,51400.0,115.57,116.05,114.01,114.56,51400.0
2008-10-27 14:30:00,114.36,115.26,113.83,114.12,29000.0,114.36,115.26,113.83,114.12,29000.0
2008-10-27 14:35:00,114.3,115.22,113.88,113.88,55100.0,114.3,115.22,113.88,113.88,55100.0
2008-10-27 14:40:00,113.86,114.26,113.25,113.8,41700.0,113.86,114.26,113.25,113.8,41700.0
2008-10-27 14:45:00,113.81,114.14,113.0,113.0,43500.0,113.81,114.14,113.0,113.0,43500.0
2008-10-27 14:50:00,113.01,113.18,111.66,112.01,70100.0,113.01,113.18,111.66,112.01,70100.0
2008-10-27 14:55:00,112.33,112.41,111.52,111.53,20700.0,112.33,112.41,111.52,111.53,20700.0
2008-10-27 15:00:00,111.7,112.75,111.52,112.0,25500.0,111.7,112.75,111.52,112.0,25500.0
2008-10-27 15:05:00,112.0,113.0,111.81,112.6,33300.0,112.0,113.0,111.81,112.6,33300.0
2008-10-27 15:10:00,112.62,113.83,112.5,113.35,32500.0,112.62,113.83,112.5,113.35,32500.0
2008-10-27 15:15:00,113.42,113.84,112.18,112.21,49800.0,113.42,113.84,112.18,112.21,49800.0
2008-10-27 15:20:00,112.25,112.26,111.3,111.51,64900.0,112.25,112.26,111.3,111.51,64900.0
2008-10-27 15:25:00,111.6,111.74,110.69,111.29,43000.0,111.6,111.74,110.69,111.29,43000.0
2008-10-27 15:30:00,111.48,112.91,111.29,112.37,49400.0,111.48,112.91,111.29,112.37,49400.0
2008-10-27 15:35:00,112.08,112.66,110.55,111.54,57800.0,112.08,112.66,110.55,111.54,57800.0
2008-10-27 15:40:00,111.52,111.7,110.6,110.6,33300.0,111.52,111.7,110.6,110.6,33300.0
2008-10-27 15:45:00,110.6,110.6,109.7,110.32,86200.0,110.6,110.6,109.7,110.32,86200.0
2008-10-27 15:50:00,110.36,110.57,107.81,107.94,108900.0,110.36,110.57,107.81,107.94,108900.0
2008-10-27 15:55:00,107.85,108.05,106.0,108.0,218000.0,107.85,108.05,106.0,108.0,218000.0
2008-10-28 09:30:00,113.76,115.53,112.15,114.98,141600.0,113.76,115.53,112.15,114.98,141600.0
2008-10-28 09:35:00,114.98,115.0,111.0,111.43,130700.0,114.98,115.0,111.0,111.43,130700.0
2008-10-28 09:40:00,111.78,113.5,111.59,112.64,52900.0,111.78,113.5,111.59,112.64,52900.0
2008-10-28 09:45:00,112.66,114.63,112.66,113.76,116500.0,112.66,114.63,112.66,113.76,116500.0
2008-10-28 09:50:00,113.87,114.13,112.58,113.45,47700.0,113.87,114.13,112.58,113.45,47700.0
2008-10-28 09:55:00,113.67,113.7,111.63,111.8,42000.0,113.67,113.7,111.63,111.8,42000.0
2008-10-28 10:00:00,111.76,112.5,111.0,111.51,80300.0,111.76,112.5,111.0,111.51,80300.0
2008-10-28 10:05:00,111.73,113.24,111.55,111.81,100300.0,111.73,113.24,111.55,111.81,100300.0
2008-10-28 10:10:00,111.81,112.7,110.75,112.22,66100.0,111.81,112.7,110.75,112.22,66100.0
2008-10-28 10:15:00,112.1,112.1,108.3,109.24,120800.0,112.1,112.1,108.3,109.24,120800.0
2008-10-28 10:20:00,109.28,109.47,106.94,107.06,108800.0,109.28,109.47,106.94,107.06,108800.0
2008-10-28 10:25:00,107.22,107.62,105.45,105.78,152700.0,107.22,107.62,105.45,105.78,152700.0
2008-10-28 10:30:00,105.96,106.52,105.25,105.44,74400.0,105.96,106.52,105.25,105.44,74400.0
2008-10-28 10:35:00,105.62,105.75,103.3,103.31,127300.0,105.62,105.75,103.3,103.31,127300.0
2008-10-28 10:40:00,103.28,104.15,102.17,104.15,132400.0,103.28,104.15,102.17,104.15,132400.0
2008-10-28 10:45:00,104.15,105.41,103.42,104.8,81100.0,104.15,105.41,103.42,104.8,81100.0
2008-10-28 10:50:00,104.79,104.79,102.05,102.34,44000.0,104.79,104.79,102.05,102.34,44000.0
2008-10-28 10:55:00,102.31,102.75,101.25,102.13,71200.0,102.31,102.75,101.25,102.13,71200.0
2008-10-28 11:00:00,102.13,103.63,101.99,103.5,83100.0,102.13,103.63,101.99,103.5,83100.0
2008-10-28 11:05:00,103.63,104.37,103.32,103.63,79500.0,103.63,104.37,103.32,103.63,79500.0
2008-10-28 11:10:00,103.65,105.38,103.38,105.24,65700.0,103.65,105.38,103.38,105.24,65700.0
2008-10-28 11:15:00,105.09,105.09,103.51,104.16,49600.0,105.09,105.09,103.51,104.16,49600.0
2008-10-28 11:20:00,104.26,104.77,101.96,102.0,57800.0,104.26,104.77,101.96,102.0,57800.0
2008-10-28 11:25:00,102.15,103.0,101.94,102.3,40900.0,102.15,103.0,101.94,102.3,40900.0
2008-10-28 11:30:00,102.22,103.25,102.12,103.25,37100.0,102.22,103.25,102.12,103.25,37100.0
2008-10-28 11:35:00,103.3,103.69,102.42,103.18,43200.0,103.3,103.69,102.42,103.18,43200.0
2008-10-28 11:40:00,102.92,103.19,101.35,101.64,65900.0,102.92,103.19,101.35,101.64,65900.0
2008-10-28 11:45:00,101.69,101.81,98.62,99.24,201800.0,101.69,101.81,98.62,99.24,201800.0
2008-10-28 11:50:00,99.01,99.11,96.87,97.61,230500.0,99.01,99.11,96.87,97.61,230500.0
2008-10-28 11:55:00,97.65,98.52,95.32,96.42,161200.0,97.65,98.52,95.32,96.42,161200.0
2008-10-28 12:00:00,96.54,97.5,95.77,97.5,109500.0,96.54,97.5,95.77,97.5,109500.0
2008-10-28 12:05:00,97.5,99.31,97.33,99.31,95000.0,97.5,99.31,97.33,99.31,95000.0
2008-10-28 12:10:00,99.35,99.72,98.71,99.0,65300.0,99.35,99.72,98.71,99.0,65300.0
2008-10-28 12:15:00,99.0,99.05,98.25,98.79,40100.0,99.0,99.05,98.25,98.79,40100.0
2008-10-28 12:20:00,98.69,98.95,97.63,98.5,45300.0,98.69,98.95,97.63,98.5,45300.0
2008-10-28 12:25:00,98.49,98.59,97.45,97.94,40200.0,98.49,98.59,97.45,97.94,40200.0
2008-10-28 12:30:00,97.88,99.73,97.88,99.27,53400.0,97.88,99.73,97.88,99.27,53400.0
2008-10-28 12:35:00,99.38,99.89,99.33,99.67,40300.0,99.38,99.89,99.33,99.67,40300.0
2008-10-28 12:40:00,99.55,99.96,98.45,99.71,41900.0,99.55,99.96,98.45,99.71,41900.0
2008-10-28 12:45:00,99.9,101.66,99.75,101.53,91200.0,99.9,101.66,99.75,101.53,91200.0
2008-10-28 12:50:00,101.51,102.23,100.81,101.57,61300.0,101.51,102.23,100.81,101.57,61300.0
2008-10-28 12:55:00,101.5,101.98,100.7,101.6,53300.0,101.5,101.98,100.7,101.6,53300.0
2008-10-28 13:00:00,101.63,101.94,100.8,101.41,27300.0,101.63,101.94,100.8,101.41,27300.0
2008-10-28 13:05:00,101.43,103.52,101.24,102.72,67400.0,101.43,103.52,101.24,102.72,67400.0
2008-10-28 13:10:00,102.49,103.2,101.86,102.85,45300.0,102.49,103.2,101.86,102.85,45300.0
2008-10-28 13:15:00,102.83,102.97,101.83,101.83,25200.0,102.83,102.97,101.83,101.83,25200.0
2008-10-28 13:20:00,101.8,101.93,101.14,101.73,34100.0,101.8,101.93,101.14,101.73,34100.0
2008-10-28 13:25:00,101.7,101.7,100.44,101.15,34500.0,101.7,101.7,100.44,101.15,34500.0
2008-10-28 13:30:00,101.15,101.36,100.5,101.1,29400.0,101.15,101.36,100.5,101.1,29400.0
2008-10-28 13:35:00,101.11,101.15,99.5,99.75,48900.0,101.11,101.15,99.5,99.75,48900.0
2008-10-28 13:40:00,99.75,100.46,99.37,100.22,49100.0,99.75,100.46,99.37,100.22,49100.0
2008-10-28 13:45:00,100.22,101.0,100.2,100.56,27500.0,100.22,101.0,100.2,100.56,27500.0
2008-10-28 13:50:00,100.46,100.46,99.54,99.9,48900.0,100.46,100.46,99.54,99.9,48900.0
2008-10-28 13:55:00,99.88,99.98,98.71,99.0,63900.0,99.88,99.98,98.71,99.0,63900.0
2008-10-28 14:00:00,98.75,99.62,98.5,99.4,37600.0,98.75,99.62,98.5,99.4,37600.0
2008-10-28 14:05:00,99.38,99.99,99.32,99.86,30200.0,99.38,99.99,99.32,99.86,30200.0
2008-10-28 14:10:00,99.86,101.0,99.78,100.56,50900.0,99.86,101.0,99.78,100.56,50900.0
2008-10-28 14:15:00,100.64,101.39,100.54,100.84,39500.0,100.64,101.39,100.54,100.84,39500.0
2008-10-28 14:20:00,100.79,103.35,100.79,103.32,66700.0,100.79,103.35,100.79,103.32,66700.0
2008-10-28 14:25:00,103.19,103.75,102.71,103.21,54800.0,103.19,103.75,102.71,103.21,54800.0
2008-10-28 14:30:00,103.15,104.96,103.12,104.28,83900.0,103.15,104.96,103.12,104.28,83900.0
2008-10-28 14:35:00,104.28,104.48,103.49,104.2,71500.0,104.28,104.48,103.49,104.2,71500.0
2008-10-28 14:40:00,104.2,105.77,104.02,105.72,68200.0,104.2,105.77,104.02,105.72,68200.0
2008-10-28 14:45:00,105.76,106.65,105.0,105.28,103400.0,105.76,106.65,105.0,105.28,103400.0
2008-10-28 14:50:00,105.3,107.99,105.2,107.99,116100.0,105.3,107.99,105.2,107.99,116100.0
2008-10-28 14:55:00,108.0,109.57,107.85,108.49,199100.0,108.0,109.57,107.85,108.49,199100.0
2008-10-28 15:00:00,108.42,109.65,107.71,109.55,103300.0,108.42,109.65,107.71,109.55,103300.0
2008-10-28 15:05:00,109.48,109.87,108.81,109.24,119500.0,109.48,109.87,108.81,109.24,119500.0
2008-10-28 15:10:00,109.18,110.7,109.13,110.38,144500.0,109.18,110.7,109.13,110.38,144500.0
2008-10-28 15:15:00,110.35,112.6,110.14,112.42,130500.0,110.35,112.6,110.14,112.42,130500.0
2008-10-28 15:20:00,112.6,113.98,112.37,112.84,149300.0,112.6,113.98,112.37,112.84,149300.0
2008-10-28 15:25:00,112.81,114.0,112.04,113.89,116600.0,112.81,114.0,112.04,113.89,116600.0
2008-10-28 15:30:00,113.89,113.91,111.25,112.14,104800.0,113.89,113.91,111.25,112.14,104800.0
2008-10-28 15:35:00,112.17,115.0,112.02,114.24,159600.0,112.17,115.0,112.02,114.24,159600.0
2008-10-28 15:40:00,114.27,115.0,113.62,113.82,122900.0,114.27,115.0,113.62,113.82,122900.0
2008-10-28 15:45:00,113.81,113.92,111.47,112.28,168200.0,113.81,113.92,111.47,112.28,168200.0
2008-10-28 15:50:00,112.38,113.49,112.15,112.63,103900.0,112.38,113.49,112.15,112.63,103900.0
2008-10-28 15:55:00,112.65,114.77,112.59,114.0,123600.0,112.65,114.77,112.59,114.0,123600.0
2008-10-29 09:30:00,116.48,117.88,115.1,116.68,144300.0,116.48,117.88,115.1,116.68,144300.0
2008-10-29 09:35:00,116.8,118.65,116.24,118.05,153300.0,116.8,118.65,116.24,118.05,153300.0
2008-10-29 09:40:00,118.11,120.53,118.04,120.02,147400.0,118.11,120.53,118.04,120.02,147400.0
2008-10-29 09:45:00,119.97,123.19,119.12,122.74,152500.0,119.97,123.19,119.12,122.74,152500.0
2008-10-29 09:50:00,122.76,123.14,119.92,119.93,79100.0,122.76,123.14,119.92,119.93,79100.0
2008-10-29 09:55:00,119.99,121.21,118.76,119.2,109700.0,119.99,121.21,118.76,119.2,109700.0
2008-10-29 10:00:00,119.12,120.18,118.17,119.62,79500.0,119.12,120.18,118.17,119.62,79500.0
2008-10-29 10:05:00,119.53,122.2,119.32,122.05,74400.0,119.53,122.2,119.32,122.05,74400.0
2008-10-29 10:10:00,122.07,124.76,121.3,124.75,115200.0,122.07,124.76,121.3,124.75,115200.0
2008-10-29 10:15:00,124.34,124.72,123.46,123.84,60400.0,124.34,124.72,123.46,123.84,60400.0
2008-10-29 10:20:00,123.9,124.35,123.11,124.13,84500.0,123.9,124.35,123.11,124.13,84500.0
2008-10-29 10:25:00,123.86,125.29,123.56,123.58,58800.0,123.86,125.29,123.56,123.58,58800.0
2008-10-29 10:30:00,123.88,123.89,121.0,121.2,68200.0,123.88,123.89,121.0,121.2,68200.0
2008-10-29 10:35:00,121.26,122.0,119.3,119.61,70000.0,121.26,122.0,119.3,119.61,70000.0
2008-10-29 10:40:00,119.37,119.87,118.54,119.7,85900.0,119.37,119.87,118.54,119.7,85900.0
2008-10-29 10:45:00,119.64,120.28,119.34,119.77,72900.0,119.64,120.28,119.34,119.77,72900.0
2008-10-29 10:50:00,119.76,121.88,119.76,120.5,54400.0,119.76,121.88,119.76,120.5,54400.0
2008-10-29 10:55:00,120.51,120.63,120.0,120.32,45600.0,120.51,120.63,120.0,120.32,45600.0
2008-10-29 11:00:00,120.24,121.15,119.78,120.76,35600.0,120.24,121.15,119.78,120.76,35600.0
2008-10-29 11:05:00,120.85,122.55,120.59,121.98,41600.0,120.85,122.55,120.59,121.98,41600.0
2008-10-29 11:10:00,121.76,122.7,120.97,122.01,43200.0,121.76,122.7,120.97,122.01,43200.0
2008-10-29 11:15:00,122.01,122.01,121.04,121.9,22800.0,122.01,122.01,121.04,121.9,22800.0
2008-10-29 11:20:00,121.9,122.75,121.32,122.4,56700.0,121.9,122.75,121.32,122.4,56700.0
2008-10-29 11:25:00,122.69,124.09,122.33,124.09,44200.0,122.69,124.09,122.33,124.09,44200.0
2008-10-29 11:30:00,123.99,125.0,123.55,124.45,44300.0,123.99,125.0,123.55,124.45,44300.0
2008-10-29 11:35:00,124.54,124.78,124.04,124.63,31100.0,124.54,124.78,124.04,124.63,31100.0
2008-10-29 11:40:00,124.69,124.76,124.14,124.53,25400.0,124.69,124.76,124.14,124.53,25400.0
2008-10-29 11:45:00,124.47,126.8,124.0,126.34,90000.0,124.47,126.8,124.0,126.34,90000.0
2008-10-29 11:50:00,126.3,128.0,126.01,127.9,100100.0,126.3,128.0,126.01,127.9,100100.0
2008-10-29 11:55:00,127.9,128.42,127.69,128.24,147200.0,127.9,128.42,127.69,128.24,147200.0
2008-10-29 12:00:00,128.24,129.49,126.7,126.76,115900.0,128.24,129.49,126.7,126.76,115900.0
2008-10-29 12:05:00,126.81,126.89,125.16,125.35,56600.0,126.81,126.89,125.16,125.35,56600.0
2008-10-29 12:10:00,125.42,126.0,124.69,125.47,42900.0,125.42,126.0,124.69,125.47,42900.0
2008-10-29 12:15:00,125.55,126.0,125.0,125.59,39600.0,125.55,126.0,125.0,125.59,39600.0
2008-10-29 12:20:00,125.4,126.12,125.17,125.96,23900.0,125.4,126.12,125.17,125.96,23900.0
2008-10-29 12:25:00,126.0,126.75,125.88,126.35,22200.0,126.0,126.75,125.88,126.35,22200.0
2008-10-29 12:30:00,126.51,127.53,126.39,127.33,23300.0,126.51,127.53,126.39,127.33,23300.0
2008-10-29 12:35:00,127.12,128.28,126.85,127.69,34300.0,127.12,128.28,126.85,127.69,34300.0
2008-10-29 12:40:00,127.37,127.5,125.3,125.37,33700.0,127.37,127.5,125.3,125.37,33700.0
2008-10-29 12:45:00,125.35,126.18,125.05,126.1,18300.0,125.35,126.18,125.05,126.1,18300.0
2008-10-29 12:50:00,126.35,126.96,125.98,126.11,25000.0,126.35,126.96,125.98,126.11,25000.0
2008-10-29 12:55:00,126.03,126.37,124.8,124.8,26000.0,126.03,126.37,124.8,124.8,26000.0
2008-10-29 13:00:00,124.98,125.16,124.24,125.01,18600.0,124.98,125.16,124.24,125.01,18600.0
2008-10-29 13:05:00,125.01,125.96,124.72,124.93,28800.0,125.01,125.96,124.72,124.93,28800.0
2008-10-29 13:10:00,124.94,125.36,124.5,125.0,13600.0,124.94,125.36,124.5,125.0,13600.0
2008-10-29 13:15:00,125.08,125.2,123.79,123.83,33200.0,125.08,125.2,123.79,123.83,33200.0
2008-10-29 13:20:00,123.79,124.63,123.4,124.55,36800.0,123.79,124.63,123.4,124.55,36800.0
2008-10-29 13:25:00,124.4,124.8,123.88,124.0,21600.0,124.4,124.8,123.88,124.0,21600.0
2008-10-29 13:30:00,123.86,124.81,123.8,124.51,27200.0,123.86,124.81,123.8,124.51,27200.0
2008-10-29 13:35:00,124.7,126.5,124.61,126.17,55100.0,124.7,126.5,124.61,126.17,55100.0
2008-10-29 13:40:00,125.89,125.98,125.0,125.01,18600.0,125.89,125.98,125.0,125.01,18600.0
2008-10-29 13:45:00,125.25,125.9,125.1,125.75,13100.0,125.25,125.9,125.1,125.75,13100.0
2008-10-29 13:50:00,125.67,126.13,125.45,125.94,17800.0,125.67,126.13,125.45,125.94,17800.0
2008-10-29 13:55:00,126.03,126.03,124.43,124.43,23300.0,126.03,126.03,124.43,124.43,23300.0
2008-10-29 14:00:00,124.43,125.16,124.25,124.25,18800.0,124.43,125.16,124.25,124.25,18800.0
2008-10-29 14:05:00,124.24,124.24,123.0,123.54,28800.0,124.24,124.24,123.0,123.54,28800.0
2008-10-29 14:10:00,123.51,123.77,123.04,123.26,29400.0,123.51,123.77,123.04,123.26,29400.0
2008-10-29 14:15:00,123.52,125.79,122.4,124.88,61800.0,123.52,125.79,122.4,124.88,61800.0
2008-10-29 14:20:00,124.68,126.25,123.43,124.02,65800.0,124.68,126.25,123.43,124.02,65800.0
2008-10-29 14:25:00,123.96,124.89,123.25,124.33,79900.0,123.96,124.89,123.25,124.33,79900.0
2008-10-29 14:30:00,124.3,124.61,121.62,121.8,99800.0,124.3,124.61,121.62,121.8,99800.0
2008-10-29 14:35:00,121.76,125.0,121.71,124.99,106300.0,121.76,125.0,121.71,124.99,106300.0
2008-10-29 14:40:00,124.89,126.35,124.68,125.29,62500.0,124.89,126.35,124.68,125.29,62500.0
2008-10-29 14:45:00,125.55,126.56,125.03,126.17,54900.0,125.55,126.56,125.03,126.17,54900.0
2008-10-29 14:50:00,126.43,126.43,124.18,124.29,48800.0,126.43,126.43,124.18,124.29,48800.0
2008-10-29 14:55:00,124.6,125.25,124.04,125.02,41200.0,124.6,125.25,124.04,125.02,41200.0
2008-10-29 15:00:00,124.8,125.88,124.31,124.82,40600.0,124.8,125.88,124.31,124.82,40600.0
2008-10-29 15:05:00,124.8,125.23,123.6,123.61,44200.0,124.8,125.23,123.6,123.61,44200.0
2008-10-29 15:10:00,123.76,125.3,123.48,124.95,30300.0,123.76,125.3,123.48,124.95,30300.0
2008-10-29 15:15:00,125.16,129.5,124.6,129.3,121200.0,125.16,129.5,124.6,129.3,121200.0
2008-10-29 15:20:00,129.43,131.58,128.79,128.99,163600.0,129.43,131.58,128.79,128.99,163600.0
2008-10-29 15:25:00,128.99,129.8,126.96,126.97,75500.0,128.99,129.8,126.96,126.97,75500.0
2008-10-29 15:30:00,127.01,127.88,122.0,123.0,138400.0,127.01,127.88,122.0,123.0,138400.0
2008-10-29 15:35:00,123.35,125.8,123.03,124.07,113000.0,123.35,125.8,123.03,124.07,113000.0
2008-10-29 15:40:00,124.24,125.23,123.19,123.48,182100.0,124.24,125.23,123.19,123.48,182100.0
2008-10-29 15:45:00,123.54,123.75,119.33,119.33,222800.0,123.54,123.75,119.33,119.33,222800.0
2008-10-29 15:50:00,119.5,120.84,117.57,119.43,236000.0,119.5,120.84,117.57,119.43,236000.0
2008-10-29 15:55:00,119.62,120.22,111.8,118.23,273000.0,119.62,120.22,111.8,118.23,273000.0
2008-10-30 09:30:00,134.43,138.21,131.0,137.76,558300.0,134.43,138.21,131.0,137.76,558300.0
2008-10-30 09:35:00,137.54,139.75,135.58,136.66,367700.0,137.54,139.75,135.58,136.66,367700.0
2008-10-30 09:40:00,136.71,137.75,134.28,137.13,295700.0,136.71,137.75,134.28,137.13,295700.0
2008-10-30 09:45:00,136.89,142.93,136.89,139.32,439900.0,136.89,142.93,136.89,139.32,439900.0
2008-10-30 09:50:00,139.56,140.0,136.28,137.87,190900.0,139.56,140.0,136.28,137.87,190900.0
2008-10-30 09:55:00,137.82,139.1,136.25,138.62,146100.0,137.82,139.1,136.25,138.62,146100.0
2008-10-30 10:00:00,138.62,140.75,138.11,140.22,210200.0,138.62,140.75,138.11,140.22,210200.0
2008-10-30 10:05:00,140.25,140.97,137.67,137.96,130000.0,140.25,140.97,137.67,137.96,130000.0
2008-10-30 10:10:00,138.12,140.44,138.09,139.31,104500.0,138.12,140.44,138.09,139.31,104500.0
2008-10-30 10:15:00,139.35,139.53,137.05,137.36,138500.0,139.35,139.53,137.05,137.36,138500.0
2008-10-30 10:20:00,137.31,137.8,136.05,136.9,134800.0,137.31,137.8,136.05,136.9,134800.0
2008-10-30 10:25:00,136.9,138.4,136.69,136.77,100600.0,136.9,138.4,136.69,136.77,100600.0
2008-10-30 10:30:00,136.77,137.87,135.31,136.34,168600.0,136.77,137.87,135.31,136.34,168600.0
2008-10-30 10:35:00,136.44,137.65,136.13,137.09,115800.0,136.44,137.65,136.13,137.09,115800.0
2008-10-30 10:40:00,137.13,138.24,136.5,137.99,135800.0,137.13,138.24,136.5,137.99,135800.0
2008-10-30 10:45:00,137.97,138.93,137.28,137.85,136200.0,137.97,138.93,137.28,137.85,136200.0
2008-10-30 10:50:00,138.05,139.0,137.6,138.47,109500.0,138.05,139.0,137.6,138.47,109500.0
2008-10-30 10:55:00,138.48,140.38,138.38,139.66,119000.0,138.48,140.38,138.38,139.66,119000.0
2008-10-30 11:00:00,139.66,141.47,138.45,140.94,185700.0,139.66,141.47,138.45,140.94,185700.0
2008-10-30 11:05:00,140.97,141.31,139.7,139.94,58400.0,140.97,141.31,139.7,139.94,58400.0
2008-10-30 11:10:00,140.06,140.83,139.3,139.96,72800.0,140.06,140.83,139.3,139.96,72800.0
2008-10-30 11:15:00,139.96,140.61,137.8,138.25,79100.0,139.96,140.61,137.8,138.25,79100.0
2008-10-30 11:20:00,138.32,138.62,137.02,137.22,75800.0,138.32,138.62,137.02,137.22,75800.0
2008-10-30 11:25:00,137.22,137.34,135.0,136.19,162100.0,137.22,137.34,135.0,136.19,162100.0
2008-10-30 11:30:00,136.2,137.53,135.51,135.82,71100.0,136.2,137.53,135.51,135.82,71100.0
2008-10-30 11:35:00,135.55,136.33,134.28,136.33,68400.0,135.55,136.33,134.28,136.33,68400.0
2008-10-30 11:40:00,136.44,137.2,135.13,136.86,61300.0,136.44,137.2,135.13,136.86,61300.0
2008-10-30 11:45:00,136.59,136.91,134.67,135.75,47100.0,136.59,136.91,134.67,135.75,47100.0
2008-10-30 11:50:00,135.72,135.92,133.13,133.26,110400.0,135.72,135.92,133.13,133.26,110400.0
2008-10-30 11:55:00,133.21,134.28,132.5,133.83,98200.0,133.21,134.28,132.5,133.83,98200.0
2008-10-30 12:00:00,133.83,136.94,133.81,136.78,57000.0,133.83,136.94,133.81,136.78,57000.0
2008-10-30 12:05:00,136.9,137.49,135.01,135.61,59700.0,136.9,137.49,135.01,135.61,59700.0
2008-10-30 12:10:00,135.61,135.88,134.25,135.7,25600.0,135.61,135.88,134.25,135.7,25600.0
2008-10-30 12:15:00,135.7,135.83,134.47,135.25,37900.0,135.7,135.83,134.47,135.25,37900.0
2008-10-30 12:20:00,135.36,135.81,133.97,135.37,78300.0,135.36,135.81,133.97,135.37,78300.0
2008-10-30 12:25:00,135.35,135.87,134.31,135.7,41100.0,135.35,135.87,134.31,135.7,41100.0
2008-10-30 12:30:00,135.65,136.9,135.4,136.36,54300.0,135.65,136.9,135.4,136.36,54300.0
2008-10-30 12:35:00,136.56,136.86,136.3,136.83,38900.0,136.56,136.86,136.3,136.83,38900.0
2008-10-30 12:40:00,136.84,137.85,136.46,136.72,44100.0,136.84,137.85,136.46,136.72,44100.0
2008-10-30 12:45:00,136.76,137.55,136.55,137.4,29600.0,136.76,137.55,136.55,137.4,29600.0
2008-10-30 12:50:00,137.29,137.4,136.81,137.01,22900.0,137.29,137.4,136.81,137.01,22900.0
2008-10-30 12:55:00,137.17,137.29,136.44,136.79,21000.0,137.17,137.29,136.44,136.79,21000.0
2008-10-30 13:00:00,136.68,137.72,136.16,137.51,34900.0,136.68,137.72,136.16,137.51,34900.0
2008-10-30 13:05:00,137.59,139.5,137.59,139.3,70900.0,137.59,139.5,137.59,139.3,70900.0
2008-10-30 13:10:00,139.4,139.86,138.98,139.0,38900.0,139.4,139.86,138.98,139.0,38900.0
2008-10-30 13:15:00,139.08,140.12,138.7,139.26,59800.0,139.08,140.12,138.7,139.26,59800.0
2008-10-30 13:20:00,139.17,139.27,137.58,138.07,36200.0,139.17,139.27,137.58,138.07,36200.0
2008-10-30 13:25:00,137.95,138.35,137.6,137.74,17700.0,137.95,138.35,137.6,137.74,17700.0
2008-10-30 13:30:00,137.82,138.7,137.73,138.47,25600.0,137.82,138.7,137.73,138.47,25600.0
2008-10-30 13:35:00,138.3,138.98,137.8,138.74,25500.0,138.3,138.98,137.8,138.74,25500.0
2008-10-30 13:40:00,138.75,138.87,137.25,137.25,25600.0,138.75,138.87,137.25,137.25,25600.0
2008-10-30 13:45:00,137.25,138.24,137.2,138.16,25600.0,137.25,138.24,137.2,138.16,25600.0
2008-10-30 13:50:00,138.11,139.48,137.85,138.99,30600.0,138.11,139.48,137.85,138.99,30600.0
2008-10-30 13:55:00,138.91,140.0,138.8,139.35,161500.0,138.91,140.0,138.8,139.35,161500.0
2008-10-30 14:00:00,139.46,140.19,139.0,139.8,45500.0,139.46,140.19,139.0,139.8,45500.0
2008-10-30 14:05:00,139.91,140.82,139.51,140.1,52400.0,139.91,140.82,139.51,140.1,52400.0
2008-10-30 14:10:00,140.1,140.6,139.5,139.75,40200.0,140.1,140.6,139.5,139.75,40200.0
2008-10-30 14:15:00,139.74,139.78,138.6,139.14,40400.0,139.74,139.78,138.6,139.14,40400.0
2008-10-30 14:20:00,139.31,139.79,139.0,139.53,50900.0,139.31,139.79,139.0,139.53,50900.0
2008-10-30 14:25:00,139.49,140.98,139.22,140.0,71800.0,139.49,140.98,139.22,140.0,71800.0
2008-10-30 14:30:00,140.0,140.31,138.75,139.44,50600.0,140.0,140.31,138.75,139.44,50600.0
2008-10-30 14:35:00,139.39,140.19,139.0,139.3,39000.0,139.39,140.19,139.0,139.3,39000.0
2008-10-30 14:40:00,139.39,139.89,138.26,138.5,28600.0,139.39,139.89,138.26,138.5,28600.0
2008-10-30 14:45:00,138.49,139.31,138.26,139.3,37500.0,138.49,139.31,138.26,139.3,37500.0
2008-10-30 14:50:00,139.46,139.85,138.94,138.94,33700.0,139.46,139.85,138.94,138.94,33700.0
2008-10-30 14:55:00,139.0,139.41,138.17,139.41,33500.0,139.0,139.41,138.17,139.41,33500.0
2008-10-30 15:00:00,139.34,140.64,138.81,140.38,47000.0,139.34,140.64,138.81,140.38,47000.0
2008-10-30 15:05:00,140.6,141.32,139.73,140.39,87000.0,140.6,141.32,139.73,140.39,87000.0
2008-10-30 15:10:00,140.39,140.39,138.55,138.55,68100.0,140.39,140.39,138.55,138.55,68100.0
2008-10-30 15:15:00,138.61,139.35,137.45,138.25,90200.0,138.61,139.35,137.45,138.25,90200.0
2008-10-30 15:20:00,138.27,139.72,137.5,139.44,68800.0,138.27,139.72,137.5,139.44,68800.0
2008-10-30 15:25:00,139.48,140.36,139.02,140.02,69800.0,139.48,140.36,139.02,140.02,69800.0
2008-10-30 15:30:00,139.98,140.43,139.08,139.56,62300.0,139.98,140.43,139.08,139.56,62300.0
2008-10-30 15:35:00,139.68,139.98,138.26,139.8,69800.0,139.68,139.98,138.26,139.8,69800.0
2008-10-30 15:40:00,139.63,140.85,139.32,139.55,98400.0,139.63,140.85,139.32,139.55,98400.0
2008-10-30 15:45:00,139.56,141.42,139.31,140.91,91300.0,139.56,141.42,139.31,140.91,91300.0
2008-10-30 15:50:00,140.99,142.75,140.66,142.75,167300.0,140.99,142.75,140.66,142.75,167300.0
2008-10-30 15:55:00,142.67,144.0,142.13,144.0,175600.0,142.67,144.0,142.13,144.0,175600.0
2008-10-31 09:30:00,141.61,143.91,140.59,143.3,100200.0,141.61,143.91,140.59,143.3,100200.0
2008-10-31 09:35:00,143.41,145.0,141.51,143.42,107900.0,143.41,145.0,141.51,143.42,107900.0
2008-10-31 09:40:00,143.46,143.8,140.0,140.0,126300.0,143.46,143.8,140.0,140.0,126300.0
2008-10-31 09:45:00,140.0,140.72,139.5,139.71,110300.0,140.0,140.72,139.5,139.71,110300.0
2008-10-31 09:50:00,139.83,140.29,138.02,139.89,152700.0,139.83,140.29,138.02,139.89,152700.0
2008-10-31 09:55:00,139.89,141.35,139.16,141.21,86100.0,139.89,141.35,139.16,141.21,86100.0
2008-10-31 10:00:00,141.15,142.0,140.64,141.46,86300.0,141.15,142.0,140.64,141.46,86300.0
2008-10-31 10:05:00,141.5,141.7,139.03,139.75,75100.0,141.5,141.7,139.03,139.75,75100.0
2008-10-31 10:10:00,139.74,140.72,139.55,139.85,44100.0,139.74,140.72,139.55,139.85,44100.0
2008-10-31 10:15:00,139.87,140.11,139.0,139.0,58100.0,139.87,140.11,139.0,139.0,58100.0
2008-10-31 10:20:00,139.01,139.53,138.26,138.97,49200.0,139.01,139.53,138.26,138.97,49200.0
2008-10-31 10:25:00,139.1,139.33,138.37,139.32,30100.0,139.1,139.33,138.37,139.32,30100.0
2008-10-31 10:30:00,139.31,139.83,138.71,138.82,38400.0,139.31,139.83,138.71,138.82,38400.0
2008-10-31 10:35:00,138.98,139.13,138.3,138.9,44100.0,138.98,139.13,138.3,138.9,44100.0
2008-10-31 10:40:00,138.75,139.29,138.23,139.16,39700.0,138.75,139.29,138.23,139.16,39700.0
2008-10-31 10:45:00,139.17,139.24,138.26,138.56,28200.0,139.17,139.24,138.26,138.56,28200.0
2008-10-31 10:50:00,138.55,139.4,138.51,139.26,29400.0,138.55,139.4,138.51,139.26,29400.0
2008-10-31 10:55:00,139.25,139.42,138.26,139.03,35100.0,139.25,139.42,138.26,139.03,35100.0
2008-10-31 11:00:00,139.09,139.31,138.42,138.91,33300.0,139.09,139.31,138.42,138.91,33300.0
2008-10-31 11:05:00,139.09,139.28,138.27,138.55,34800.0,139.09,139.28,138.27,138.55,34800.0
2008-10-31 11:10:00,138.41,138.85,138.02,138.05,25300.0,138.41,138.85,138.02,138.05,25300.0
2008-10-31 11:15:00,138.02,140.45,137.61,140.29,79500.0,138.02,140.45,137.61,140.29,79500.0
2008-10-31 11:20:00,140.01,140.35,139.22,139.37,50300.0,140.01,140.35,139.22,139.37,50300.0
2008-10-31 11:25:00,139.71,139.73,139.08,139.72,32500.0,139.71,139.73,139.08,139.72,32500.0
2008-10-31 11:30:00,139.7,140.53,139.61,140.21,40800.0,139.7,140.53,139.61,140.21,40800.0
2008-10-31 11:35:00,140.26,141.7,140.07,141.7,42000.0,140.26,141.7,140.07,141.7,42000.0
2008-10-31 11:40:00,141.61,142.35,141.61,142.31,56800.0,141.61,142.35,141.61,142.31,56800.0
2008-10-31 11:45:00,142.35,142.82,141.23,141.67,44300.0,142.35,142.82,141.23,141.67,44300.0
2008-10-31 11:50:00,141.42,142.19,141.26,141.81,26300.0,141.42,142.19,141.26,141.81,26300.0
2008-10-31 11:55:00,141.72,141.84,141.14,141.18,21300.0,141.72,141.84,141.14,141.18,21300.0
2008-10-31 12:00:00,141.13,141.13,140.05,140.56,38300.0,141.13,141.13,140.05,140.56,38300.0
2008-10-31 12:05:00,140.63,140.74,140.13,140.58,23800.0,140.63,140.74,140.13,140.58,23800.0
2008-10-31 12:10:00,140.46,140.58,139.7,139.8,34900.0,140.46,140.58,139.7,139.8,34900.0
2008-10-31 12:15:00,139.95,140.01,138.81,139.78,35400.0,139.95,140.01,138.81,139.78,35400.0
2008-10-31 12:20:00,139.65,140.24,139.2,139.2,27900.0,139.65,140.24,139.2,139.2,27900.0
2008-10-31 12:25:00,139.2,140.0,139.2,139.42,17400.0,139.2,140.0,139.2,139.42,17400.0
2008-10-31 12:30:00,139.51,139.73,138.8,139.73,24700.0,139.51,139.73,138.8,139.73,24700.0
2008-10-31 12:35:00,139.64,139.7,139.01,139.27,16700.0,139.64,139.7,139.01,139.27,16700.0
2008-10-31 12:40:00,139.52,139.52,138.86,139.0,24100.0,139.52,139.52,138.86,139.0,24100.0
2008-10-31 12:45:00,139.04,139.75,138.72,139.16,133500.0,139.04,139.75,138.72,139.16,133500.0
2008-10-31 12:50:00,139.37,139.86,139.13,139.44,257500.0,139.37,139.86,139.13,139.44,257500.0
2008-10-31 12:55:00,139.37,139.51,138.8,138.8,168600.0,139.37,139.51,138.8,138.8,168600.0
2008-10-31 13:00:00,138.93,139.79,138.82,139.79,39300.0,138.93,139.79,138.82,139.79,39300.0
2008-10-31 13:05:00,139.61,140.75,139.61,139.95,30600.0,139.61,140.75,139.61,139.95,30600.0
2008-10-31 13:10:00,139.82,140.83,139.82,140.8,19500.0,139.82,140.83,139.82,140.8,19500.0
2008-10-31 13:15:00,140.68,140.95,140.46,140.81,17500.0,140.68,140.95,140.46,140.81,17500.0
2008-10-31 13:20:00,140.77,141.48,140.6,141.31,33300.0,140.77,141.48,140.6,141.31,33300.0
2008-10-31 13:25:00,141.26,141.27,140.15,140.15,17300.0,141.26,141.27,140.15,140.15,17300.0
2008-10-31 13:30:00,140.14,141.65,140.05,141.54,42900.0,140.14,141.65,140.05,141.54,42900.0
2008-10-31 13:35:00,141.43,141.84,141.01,141.01,42600.0,141.43,141.84,141.01,141.01,42600.0
2008-10-31 13:40:00,141.01,141.38,140.58,140.92,29300.0,141.01,141.38,140.58,140.92,29300.0
2008-10-31 13:45:00,140.68,141.78,140.65,141.6,46800.0,140.68,141.78,140.65,141.6,46800.0
2008-10-31 13:50:00,141.64,142.16,140.99,141.87,55600.0,141.64,142.16,140.99,141.87,55600.0
2008-10-31 13:55:00,141.71,142.1,141.5,141.54,44300.0,141.71,142.1,141.5,141.54,44300.0
2008-10-31 14:00:00,141.56,141.89,141.0,141.47,38500.0,141.56,141.89,141.0,141.47,38500.0
2008-10-31 14:05:00,141.23,142.44,141.23,142.22,43300.0,141.23,142.44,141.23,142.22,43300.0
2008-10-31 14:10:00,142.27,143.73,142.16,142.94,79900.0,142.27,143.73,142.16,142.94,79900.0
2008-10-31 14:15:00,142.71,143.0,142.0,142.54,36600.0,142.71,143.0,142.0,142.54,36600.0
2008-10-31 14:20:00,142.35,142.67,141.8,142.19,39300.0,142.35,142.67,141.8,142.19,39300.0
2008-10-31 14:25:00,142.2,143.05,142.1,142.75,32200.0,142.2,143.05,142.1,142.75,32200.0
2008-10-31 14:30:00,142.58,143.3,142.08,143.18,53000.0,142.58,143.3,142.08,143.18,53000.0
2008-10-31 14:35:00,143.14,144.2,143.11,143.83,56200.0,143.14,144.2,143.11,143.83,56200.0
2008-10-31 14:40:00,143.83,144.43,143.29,144.07,60200.0,143.83,144.43,143.29,144.07,60200.0
2008-10-31 14:45:00,143.9,145.48,143.9,145.37,139600.0,143.9,145.48,143.9,145.37,139600.0
2008-10-31 14:50:00,145.33,146.65,145.31,146.25,107400.0,145.33,146.65,145.31,146.25,107400.0
2008-10-31 14:55:00,146.02,146.85,145.7,146.39,77000.0,146.02,146.85,145.7,146.39,77000.0
2008-10-31 15:00:00,146.3,147.9,146.23,147.9,111100.0,146.3,147.9,146.23,147.9,111100.0
2008-10-31 15:05:00,147.76,148.06,146.0,147.3,151800.0,147.76,148.06,146.0,147.3,151800.0
2008-10-31 15:10:00,147.16,147.45,146.5,146.75,47600.0,147.16,147.45,146.5,146.75,47600.0
2008-10-31 15:15:00,146.75,146.79,145.15,145.56,88800.0,146.75,146.79,145.15,145.56,88800.0
2008-10-31 15:20:00,145.43,145.43,144.31,144.81,103200.0,145.43,145.43,144.31,144.81,103200.0
2008-10-31 15:25:00,144.63,144.97,143.35,143.52,92200.0,144.63,144.97,143.35,143.52,92200.0
2008-10-31 15:30:00,143.51,145.74,143.49,145.13,69200.0,143.51,145.74,143.49,145.13,69200.0
2008-10-31 15:35:00,145.14,145.91,143.99,145.52,65200.0,145.14,145.91,143.99,145.52,65200.0
2008-10-31 15:40:00,145.52,145.62,143.0,143.9,78200.0,145.52,145.62,143.0,143.9,78200.0
2008-10-31 15:45:00,143.64,144.46,143.02,143.32,95300.0,143.64,144.46,143.02,143.32,95300.0
2008-10-31 15:50:00,143.25,143.98,142.37,142.76,80600.0,143.25,143.98,142.37,142.76,80600.0
2008-10-31 15:55:00,142.78,145.0,142.52,144.68,91000.0,142.78,145.0,142.52,144.68,91000.0
2008-11-03 09:30:00,145.85,147.17,143.5,144.43,82700.0,145.85,147.17,143.5,144.43,82700.0
2008-11-03 09:35:00,144.25,146.23,144.02,146.12,53100.0,144.25,146.23,144.02,146.12,53100.0
2008-11-03 09:40:00,146.07,147.63,145.55,147.45,56300.0,146.07,147.63,145.55,147.45,56300.0
2008-11-03 09:45:00,147.48,149.27,147.48,148.7,109300.0,147.48,149.27,147.48,148.7,109300.0
2008-11-03 09:50:00,148.7,148.7,147.61,148.0,46300.0,148.7,148.7,147.61,148.0,46300.0
2008-11-03 09:55:00,147.97,148.23,147.41,147.75,52100.0,147.97,148.23,147.41,147.75,52100.0
2008-11-03 10:00:00,147.6,148.17,146.9,147.97,67400.0,147.6,148.17,146.9,147.97,67400.0
2008-11-03 10:05:00,147.99,150.71,147.99,150.38,84200.0,147.99,150.71,147.99,150.38,84200.0
2008-11-03 10:10:00,150.29,152.62,149.0,152.17,148000.0,150.29,152.62,149.0,152.17,148000.0
2008-11-03 10:15:00,152.28,153.25,151.21,151.76,138300.0,152.28,153.25,151.21,151.76,138300.0
2008-11-03 10:20:00,151.54,151.82,150.66,151.13,54900.0,151.54,151.82,150.66,151.13,54900.0
2008-11-03 10:25:00,150.98,151.66,150.53,150.72,57600.0,150.98,151.66,150.53,150.72,57600.0
2008-11-03 10:30:00,150.8,151.44,150.25,151.32,61200.0,150.8,151.44,150.25,151.32,61200.0
2008-11-03 10:35:00,151.32,152.7,150.41,152.4,62600.0,151.32,152.7,150.41,152.4,62600.0
2008-11-03 10:40:00,152.38,153.1,152.0,152.5,69800.0,152.38,153.1,152.0,152.5,69800.0
2008-11-03 10:45:00,152.46,155.4,152.37,155.05,167400.0,152.46,155.4,152.37,155.05,167400.0
2008-11-03 10:50:00,155.26,156.45,155.06,155.56,172900.0,155.26,156.45,155.06,155.56,172900.0
2008-11-03 10:55:00,155.56,156.96,155.55,156.76,120800.0,155.56,156.96,155.55,156.76,120800.0
2008-11-03 11:00:00,156.84,158.19,156.68,157.49,146500.0,156.84,158.19,156.68,157.49,146500.0
2008-11-03 11:05:00,157.66,158.7,157.33,157.99,107400.0,157.66,158.7,157.33,157.99,107400.0
2008-11-03 11:10:00,157.95,158.46,156.55,156.79,116800.0,157.95,158.46,156.55,156.79,116800.0
2008-11-03 11:15:00,156.78,157.38,155.97,156.96,81100.0,156.78,157.38,155.97,156.96,81100.0
2008-11-03 11:20:00,156.96,157.45,156.05,156.24,65000.0,156.96,157.45,156.05,156.24,65000.0
2008-11-03 11:25:00,156.4,157.28,156.27,156.95,65800.0,156.4,157.28,156.27,156.95,65800.0
2008-11-03 11:30:00,156.86,157.0,156.06,156.19,78400.0,156.86,157.0,156.06,156.19,78400.0
2008-11-03 11:35:00,156.3,157.47,156.18,157.33,78400.0,156.3,157.47,156.18,157.33,78400.0
2008-11-03 11:40:00,157.33,157.88,156.62,157.64,57000.0,157.33,157.88,156.62,157.64,57000.0
2008-11-03 11:45:00,157.79,158.0,157.03,157.03,41000.0,157.79,158.0,157.03,157.03,41000.0
2008-11-03 11:50:00,157.14,157.53,156.57,157.45,63400.0,157.14,157.53,156.57,157.45,63400.0
2008-11-03 11:55:00,157.5,157.75,157.31,157.59,23700.0,157.5,157.75,157.31,157.59,23700.0
2008-11-03 12:00:00,157.65,158.15,157.47,157.73,57400.0,157.65,158.15,157.47,157.73,57400.0
2008-11-03 12:05:00,157.86,157.88,157.21,157.21,28700.0,157.86,157.88,157.21,157.21,28700.0
2008-11-03 12:10:00,157.21,158.0,156.89,157.73,30900.0,157.21,158.0,156.89,157.73,30900.0
2008-11-03 12:15:00,157.72,158.3,157.31,157.85,49900.0,157.72,158.3,157.31,157.85,49900.0
2008-11-03 12:20:00,157.85,157.85,157.4,157.68,17700.0,157.85,157.85,157.4,157.68,17700.0
2008-11-03 12:25:00,157.69,158.89,157.59,158.71,87000.0,157.69,158.89,157.59,158.71,87000.0
2008-11-03 12:30:00,158.71,159.12,158.29,158.33,110100.0,158.71,159.12,158.29,158.33,110100.0
2008-11-03 12:35:00,158.33,158.69,157.5,157.51,108200.0,158.33,158.69,157.5,157.51,108200.0
2008-11-03 12:40:00,157.52,157.6,156.39,156.84,64100.0,157.52,157.6,156.39,156.84,64100.0
2008-11-03 12:45:00,156.66,157.76,156.66,157.15,31400.0,156.66,157.76,156.66,157.15,31400.0
2008-11-03 12:50:00,157.01,157.14,156.39,156.9,40800.0,157.01,157.14,156.39,156.9,40800.0
2008-11-03 12:55:00,156.85,156.88,155.5,155.5,68500.0,156.85,156.88,155.5,155.5,68500.0
2008-11-03 13:00:00,155.5,156.0,155.05,155.61,55900.0,155.5,156.0,155.05,155.61,55900.0
2008-11-03 13:05:00,155.9,157.66,155.76,157.66,50600.0,155.9,157.66,155.76,157.66,50600.0
2008-11-03 13:10:00,157.52,158.27,157.5,157.63,39000.0,157.52,158.27,157.5,157.63,39000.0
2008-11-03 13:15:00,157.63,157.63,156.61,156.76,30700.0,157.63,157.63,156.61,156.76,30700.0
2008-11-03 13:20:00,156.7,156.84,156.32,156.36,25700.0,156.7,156.84,156.32,156.36,25700.0
2008-11-03 13:25:00,156.41,157.31,156.41,156.49,24900.0,156.41,157.31,156.41,156.49,24900.0
2008-11-03 13:30:00,156.67,156.81,156.11,156.34,10500.0,156.67,156.81,156.11,156.34,10500.0
2008-11-03 13:35:00,156.2,156.94,156.02,156.67,17600.0,156.2,156.94,156.02,156.67,17600.0
2008-11-03 13:40:00,156.74,157.23,156.29,156.29,13800.0,156.74,157.23,156.29,156.29,13800.0
2008-11-03 13:45:00,156.22,156.38,155.17,155.42,56900.0,156.22,156.38,155.17,155.42,56900.0
2008-11-03 13:50:00,155.56,155.84,154.36,154.84,51900.0,155.56,155.84,154.36,154.84,51900.0
2008-11-03 13:55:00,154.98,154.98,153.49,154.17,65000.0,154.98,154.98,153.49,154.17,65000.0
2008-11-03 14:00:00,154.28,154.5,153.68,153.68,45200.0,154.28,154.5,153.68,153.68,45200.0
2008-11-03 14:05:00,153.74,154.54,153.36,154.1,35900.0,153.74,154.54,153.36,154.1,35900.0
2008-11-03 14:10:00,154.1,154.42,153.61,154.37,31400.0,154.1,154.42,153.61,154.37,31400.0
2008-11-03 14:15:00,154.15,154.58,153.08,153.22,37200.0,154.15,154.58,153.08,153.22,37200.0
2008-11-03 14:20:00,153.17,155.0,153.15,154.66,49500.0,153.17,155.0,153.15,154.66,49500.0
2008-11-03 14:25:00,154.7,155.5,154.51,155.41,34900.0,154.7,155.5,154.51,155.41,34900.0
2008-11-03 14:30:00,155.38,155.67,154.86,155.21,37000.0,155.38,155.67,154.86,155.21,37000.0
2008-11-03 14:35:00,155.3,156.57,155.19,156.15,36700.0,155.3,156.57,155.19,156.15,36700.0
2008-11-03 14:40:00,156.15,156.45,155.85,156.13,32100.0,156.15,156.45,155.85,156.13,32100.0
2008-11-03 14:45:00,156.23,157.77,156.23,157.38,38800.0,156.23,157.77,156.23,157.38,38800.0
2008-11-03 14:50:00,157.35,157.6,156.13,156.56,42600.0,157.35,157.6,156.13,156.56,42600.0
2008-11-03 14:55:00,156.56,156.66,155.57,155.58,27000.0,156.56,156.66,155.57,155.58,27000.0
2008-11-03 15:00:00,155.6,155.79,154.52,154.52,47200.0,155.6,155.79,154.52,154.52,47200.0
2008-11-03 15:05:00,154.5,155.61,154.25,155.61,42900.0,154.5,155.61,154.25,155.61,42900.0
2008-11-03 15:10:00,155.41,156.56,155.26,155.35,40500.0,155.41,156.56,155.26,155.35,40500.0
2008-11-03 15:15:00,155.38,156.93,155.26,156.93,40700.0,155.38,156.93,155.26,156.93,40700.0
2008-11-03 15:20:00,156.92,157.24,155.03,156.28,55700.0,156.92,157.24,155.03,156.28,55700.0
2008-11-03 15:25:00,156.06,158.26,156.06,158.26,56000.0,156.06,158.26,156.06,158.26,56000.0
2008-11-03 15:30:00,158.28,158.88,157.46,158.85,82400.0,158.28,158.88,157.46,158.85,82400.0
2008-11-03 15:35:00,158.87,159.65,158.5,159.11,101400.0,158.87,159.65,158.5,159.11,101400.0
2008-11-03 15:40:00,159.3,160.21,159.21,159.73,153000.0,159.3,160.21,159.21,159.73,153000.0
2008-11-03 15:45:00,159.72,161.33,159.61,160.88,107900.0,159.72,161.33,159.61,160.88,107900.0
2008-11-03 15:50:00,160.91,161.76,160.62,160.78,145700.0,160.91,161.76,160.62,160.78,145700.0
2008-11-03 15:55:00,160.8,162.95,160.72,162.25,181300.0,160.8,162.95,160.72,162.25,181300.0
2008-11-04 09:30:00,169.99,171.83,167.5,170.7,436800.0,169.99,171.83,167.5,170.7,436800.0
2008-11-04 09:35:00,170.69,171.44,169.04,169.53,222800.0,170.69,171.44,169.04,169.53,222800.0
2008-11-04 09:40:00,169.25,169.5,166.34,168.6,183100.0,169.25,169.5,166.34,168.6,183100.0
2008-11-04 09:45:00,168.33,171.2,167.45,171.02,181700.0,168.33,171.2,167.45,171.02,181700.0
2008-11-04 09:50:00,171.19,172.29,170.2,171.58,223700.0,171.19,172.29,170.2,171.58,223700.0
2008-11-04 09:55:00,171.49,171.69,169.51,170.23,134500.0,171.49,171.69,169.51,170.23,134500.0
2008-11-04 10:00:00,170.19,170.89,168.59,169.55,142900.0,170.19,170.89,168.59,169.55,142900.0
2008-11-04 10:05:00,169.86,171.0,169.69,171.0,106100.0,169.86,171.0,169.69,171.0,106100.0
2008-11-04 10:10:00,171.0,173.78,170.58,173.4,195500.0,171.0,173.78,170.58,173.4,195500.0
2008-11-04 10:15:00,173.37,173.66,171.9,173.5,134000.0,173.37,173.66,171.9,173.5,134000.0
2008-11-04 10:20:00,173.46,174.4,172.95,173.29,144300.0,173.46,174.4,172.95,173.29,144300.0
2008-11-04 10:25:00,173.1,174.65,173.03,174.2,126900.0,173.1,174.65,173.03,174.2,126900.0
2008-11-04 10:30:00,174.4,174.48,173.7,174.15,79900.0,174.4,174.48,173.7,174.15,79900.0
2008-11-04 10:35:00,174.27,175.92,173.86,175.69,160300.0,174.27,175.92,173.86,175.69,160300.0
2008-11-04 10:40:00,175.69,175.9,174.77,175.5,126600.0,175.69,175.9,174.77,175.5,126600.0
2008-11-04 10:45:00,175.33,176.8,175.3,176.67,162100.0,175.33,176.8,175.3,176.67,162100.0
2008-11-04 10:50:00,176.67,178.79,176.31,177.76,220200.0,176.67,178.79,176.31,177.76,220200.0
2008-11-04 10:55:00,177.67,178.31,176.43,177.83,138800.0,177.67,178.31,176.43,177.83,138800.0
2008-11-04 11:00:00,177.71,179.5,177.44,179.39,152300.0,177.71,179.5,177.44,179.39,152300.0
2008-11-04 11:05:00,179.4,179.6,177.12,177.21,177200.0,179.4,179.6,177.12,177.21,177200.0
2008-11-04 11:10:00,177.38,177.99,175.68,176.23,119100.0,177.38,177.99,175.68,176.23,119100.0
2008-11-04 11:15:00,176.43,177.46,176.37,176.8,80300.0,176.43,177.46,176.37,176.8,80300.0
2008-11-04 11:20:00,176.81,177.16,175.5,177.0,133000.0,176.81,177.16,175.5,177.0,133000.0
2008-11-04 11:25:00,177.1,177.95,176.64,177.68,85800.0,177.1,177.95,176.64,177.68,85800.0
2008-11-04 11:30:00,177.61,178.0,177.18,177.41,93800.0,177.61,178.0,177.18,177.41,93800.0
2008-11-04 11:35:00,177.6,178.0,176.5,176.83,71900.0,177.6,178.0,176.5,176.83,71900.0
2008-11-04 11:40:00,176.84,177.95,176.7,177.71,56000.0,176.84,177.95,176.7,177.71,56000.0
2008-11-04 11:45:00,177.73,178.77,177.31,178.62,84700.0,177.73,178.77,177.31,178.62,84700.0
2008-11-04 11:50:00,178.6,179.25,178.18,178.46,63800.0,178.6,179.25,178.18,178.46,63800.0
2008-11-04 11:55:00,178.47,178.99,178.03,178.34,63700.0,178.47,178.99,178.03,178.34,63700.0
2008-11-04 12:00:00,178.12,178.53,176.4,176.49,87000.0,178.12,178.53,176.4,176.49,87000.0
2008-11-04 12:05:00,176.42,176.84,175.03,175.24,101600.0,176.42,176.84,175.03,175.24,101600.0
2008-11-04 12:10:00,175.25,176.89,175.2,176.89,107200.0,175.25,176.89,175.2,176.89,107200.0
2008-11-04 12:15:00,176.86,177.58,175.73,175.9,76500.0,176.86,177.58,175.73,175.9,76500.0
2008-11-04 12:20:00,175.78,176.66,175.78,176.19,63200.0,175.78,176.66,175.78,176.19,63200.0
2008-11-04 12:25:00,176.17,176.63,175.7,175.71,66000.0,176.17,176.63,175.7,175.71,66000.0
2008-11-04 12:30:00,175.8,176.29,175.52,176.29,34900.0,175.8,176.29,175.52,176.29,34900.0
2008-11-04 12:35:00,176.15,176.78,176.0,176.0,42700.0,176.15,176.78,176.0,176.0,42700.0
2008-11-04 12:40:00,176.01,176.17,175.08,175.24,75300.0,176.01,176.17,175.08,175.24,75300.0
2008-11-04 12:45:00,175.08,175.99,175.06,175.44,49400.0,175.08,175.99,175.06,175.44,49400.0
2008-11-04 12:50:00,175.55,175.56,174.3,174.32,69400.0,175.55,175.56,174.3,174.32,69400.0
2008-11-04 12:55:00,174.28,174.98,174.0,174.82,91900.0,174.28,174.98,174.0,174.82,91900.0
2008-11-04 13:00:00,174.8,176.66,174.8,176.0,72200.0,174.8,176.66,174.8,176.0,72200.0
2008-11-04 13:05:00,175.95,176.16,175.32,175.5,27300.0,175.95,176.16,175.32,175.5,27300.0
2008-11-04 13:10:00,175.65,175.77,174.49,175.47,49300.0,175.65,175.77,174.49,175.47,49300.0
2008-11-04 13:15:00,175.54,176.18,174.7,176.0,50600.0,175.54,176.18,174.7,176.0,50600.0
2008-11-04 13:20:00,175.98,177.18,175.78,176.85,55300.0,175.98,177.18,175.78,176.85,55300.0
2008-11-04 13:25:00,176.99,177.49,176.09,177.22,57700.0,176.99,177.49,176.09,177.22,57700.0
2008-11-04 13:30:00,177.1,177.23,176.04,176.95,51100.0,177.1,177.23,176.04,176.95,51100.0
2008-11-04 13:35:00,176.84,177.2,176.3,177.2,58500.0,176.84,177.2,176.3,177.2,58500.0
2008-11-04 13:40:00,177.2,178.23,176.95,177.68,78400.0,177.2,178.23,176.95,177.68,78400.0
2008-11-04 13:45:00,177.73,178.86,177.52,178.12,61800.0,177.73,178.86,177.52,178.12,61800.0
2008-11-04 13:50:00,178.03,178.4,176.89,177.07,81900.0,178.03,178.4,176.89,177.07,81900.0
2008-11-04 13:55:00,177.0,177.75,176.57,176.57,53200.0,177.0,177.75,176.57,176.57,53200.0
2008-11-04 14:00:00,176.56,176.71,175.13,175.81,67200.0,176.56,176.71,175.13,175.81,67200.0
2008-11-04 14:05:00,175.96,176.16,174.17,174.7,91900.0,175.96,176.16,174.17,174.7,91900.0
2008-11-04 14:10:00,174.7,176.11,174.46,174.74,64900.0,174.7,176.11,174.46,174.74,64900.0
2008-11-04 14:15:00,174.82,175.45,173.73,175.31,75500.0,174.82,175.45,173.73,175.31,75500.0
2008-11-04 14:20:00,175.1,175.38,174.35,174.62,46400.0,175.1,175.38,174.35,174.62,46400.0
2008-11-04 14:25:00,174.35,175.63,174.33,175.35,54700.0,174.35,175.63,174.33,175.35,54700.0
2008-11-04 14:30:00,175.47,176.14,174.96,175.2,51800.0,175.47,176.14,174.96,175.2,51800.0
2008-11-04 14:35:00,175.01,175.75,174.85,175.19,35700.0,175.01,175.75,174.85,175.19,35700.0
2008-11-04 14:40:00,175.18,175.94,175.0,175.0,31200.0,175.18,175.94,175.0,175.0,31200.0
2008-11-04 14:45:00,175.08,175.19,172.61,172.67,99600.0,175.08,175.19,172.61,172.67,99600.0
2008-11-04 14:50:00,172.61,173.0,171.44,171.53,114000.0,172.61,173.0,171.44,171.53,114000.0
2008-11-04 14:55:00,171.59,172.49,170.79,171.98,146200.0,171.59,172.49,170.79,171.98,146200.0
2008-11-04 15:00:00,171.9,172.25,169.14,169.31,138700.0,171.9,172.25,169.14,169.31,138700.0
2008-11-04 15:05:00,169.39,170.66,169.12,169.98,114700.0,169.39,170.66,169.12,169.98,114700.0
2008-11-04 15:10:00,169.98,171.95,169.24,171.59,121400.0,169.98,171.95,169.24,171.59,121400.0
2008-11-04 15:15:00,171.52,172.37,171.35,172.11,77100.0,171.52,172.37,171.35,172.11,77100.0
2008-11-04 15:20:00,172.3,173.45,171.5,173.3,97900.0,172.3,173.45,171.5,173.3,97900.0
2008-11-04 15:25:00,173.19,174.09,173.0,173.02,90200.0,173.19,174.09,173.0,173.02,90200.0
2008-11-04 15:30:00,173.1,175.32,172.8,175.19,146700.0,173.1,175.32,172.8,175.19,146700.0
2008-11-04 15:35:00,175.31,176.6,175.2,175.72,148900.0,175.31,176.6,175.2,175.72,148900.0
2008-11-04 15:40:00,175.74,177.77,175.72,177.5,125900.0,175.74,177.77,175.72,177.5,125900.0
2008-11-04 15:45:00,177.43,178.5,177.35,177.8,148000.0,177.43,178.5,177.35,177.8,148000.0
2008-11-04 15:50:00,177.8,178.21,175.48,175.62,188900.0,177.8,178.21,175.48,175.62,188900.0
2008-11-04 15:55:00,175.48,177.8,175.47,177.8,155700.0,175.48,177.8,175.47,177.8,155700.0
2008-11-05 09:30:00,168.59,168.98,162.96,163.03,501400.0,168.59,168.98,162.96,163.03,501400.0
2008-11-05 09:35:00,163.03,165.8,162.4,165.21,248300.0,163.03,165.8,162.4,165.21,248300.0
2008-11-05 09:40:00,165.48,165.57,163.49,163.58,148400.0,165.48,165.57,163.49,163.58,148400.0
2008-11-05 09:45:00,163.81,165.49,163.0,165.41,146700.0,163.81,165.49,163.0,165.41,146700.0
2008-11-05 09:50:00,165.23,165.69,163.8,164.55,327000.0,165.23,165.69,163.8,164.55,327000.0
2008-11-05 09:55:00,164.53,164.72,163.0,164.27,153300.0,164.53,164.72,163.0,164.27,153300.0
2008-11-05 10:00:00,164.12,169.66,163.44,168.2,228900.0,164.12,169.66,163.44,168.2,228900.0
2008-11-05 10:05:00,168.2,169.09,166.53,168.55,128700.0,168.2,169.09,166.53,168.55,128700.0
2008-11-05 10:10:00,168.5,168.99,167.11,167.49,112300.0,168.5,168.99,167.11,167.49,112300.0
2008-11-05 10:15:00,167.59,168.39,166.54,167.44,86900.0,167.59,168.39,166.54,167.44,86900.0
2008-11-05 10:20:00,167.56,170.54,167.39,169.72,161500.0,167.56,170.54,167.39,169.72,161500.0
2008-11-05 10:25:00,169.6,170.0,168.57,169.0,75400.0,169.6,170.0,168.57,169.0,75400.0
2008-11-05 10:30:00,168.96,172.21,168.95,171.12,143700.0,168.96,172.21,168.95,171.12,143700.0
2008-11-05 10:35:00,171.26,171.69,169.49,169.5,309100.0,171.26,171.69,169.49,169.5,309100.0
2008-11-05 10:40:00,169.52,170.22,167.7,168.0,80000.0,169.52,170.22,167.7,168.0,80000.0
2008-11-05 10:45:00,168.1,170.56,167.73,170.52,74900.0,168.1,170.56,167.73,170.52,74900.0
2008-11-05 10:50:00,170.5,170.7,168.95,169.1,64500.0,170.5,170.7,168.95,169.1,64500.0
2008-11-05 10:55:00,169.27,169.44,167.51,167.65,50600.0,169.27,169.44,167.51,167.65,50600.0
2008-11-05 11:00:00,167.81,168.44,166.83,166.83,65600.0,167.81,168.44,166.83,166.83,65600.0
2008-11-05 11:05:00,167.07,167.19,166.2,166.25,68700.0,167.07,167.19,166.2,166.25,68700.0
2008-11-05 11:10:00,166.25,166.4,165.02,165.58,105400.0,166.25,166.4,165.02,165.58,105400.0
2008-11-05 11:15:00,165.3,165.58,164.01,164.25,92800.0,165.3,165.58,164.01,164.25,92800.0
2008-11-05 11:20:00,164.25,164.26,162.55,162.67,177100.0,164.25,164.26,162.55,162.67,177100.0
2008-11-05 11:25:00,162.7,163.27,162.0,163.0,154400.0,162.7,163.27,162.0,163.0,154400.0
2008-11-05 11:30:00,163.12,163.62,161.7,163.43,94600.0,163.12,163.62,161.7,163.43,94600.0
2008-11-05 11:35:00,163.35,164.26,162.37,162.37,76700.0,163.35,164.26,162.37,162.37,76700.0
2008-11-05 11:40:00,162.52,163.42,162.07,163.0,58900.0,162.52,163.42,162.07,163.0,58900.0
2008-11-05 11:45:00,162.68,162.89,161.0,162.28,91800.0,162.68,162.89,161.0,162.28,91800.0
2008-11-05 11:50:00,162.28,162.56,161.5,161.76,70900.0,162.28,162.56,161.5,161.76,70900.0
2008-11-05 11:55:00,161.84,162.16,161.29,162.15,56500.0,161.84,162.16,161.29,162.15,56500.0
2008-11-05 12:00:00,162.14,162.69,161.85,162.41,57600.0,162.14,162.69,161.85,162.41,57600.0
2008-11-05 12:05:00,162.49,162.49,161.24,161.73,42500.0,162.49,162.49,161.24,161.73,42500.0
2008-11-05 12:10:00,161.92,161.92,160.2,160.26,99300.0,161.92,161.92,160.2,160.26,99300.0
2008-11-05 12:15:00,160.33,160.41,159.28,159.9,114000.0,160.33,160.41,159.28,159.9,114000.0
2008-11-05 12:20:00,160.02,160.43,159.52,159.78,40000.0,160.02,160.43,159.52,159.78,40000.0
2008-11-05 12:25:00,159.78,160.02,158.67,159.0,87600.0,159.78,160.02,158.67,159.0,87600.0
2008-11-05 12:30:00,158.83,159.92,158.83,159.54,62900.0,158.83,159.92,158.83,159.54,62900.0
2008-11-05 12:35:00,159.34,159.38,158.33,158.52,64500.0,159.34,159.38,158.33,158.52,64500.0
2008-11-05 12:40:00,158.53,158.99,158.03,158.61,66400.0,158.53,158.99,158.03,158.61,66400.0
2008-11-05 12:45:00,158.55,159.89,158.32,159.72,66800.0,158.55,159.89,158.32,159.72,66800.0
2008-11-05 12:50:00,159.75,161.22,159.62,160.8,107300.0,159.75,161.22,159.62,160.8,107300.0
2008-11-05 12:55:00,161.0,162.84,160.86,162.0,77400.0,161.0,162.84,160.86,162.0,77400.0
2008-11-05 13:00:00,161.98,162.39,161.06,161.31,44700.0,161.98,162.39,161.06,161.31,44700.0
2008-11-05 13:05:00,161.25,162.15,160.27,162.12,40200.0,161.25,162.15,160.27,162.12,40200.0
2008-11-05 13:10:00,161.92,162.39,161.32,161.42,21700.0,161.92,162.39,161.32,161.42,21700.0
2008-11-05 13:15:00,161.31,161.46,160.41,160.58,23700.0,161.31,161.46,160.41,160.58,23700.0
2008-11-05 13:20:00,160.57,160.57,158.74,159.55,56400.0,160.57,160.57,158.74,159.55,56400.0
2008-11-05 13:25:00,159.5,161.51,159.16,160.97,68300.0,159.5,161.51,159.16,160.97,68300.0
2008-11-05 13:30:00,160.97,161.4,160.0,160.49,41200.0,160.97,161.4,160.0,160.49,41200.0
2008-11-05 13:35:00,160.31,160.31,158.68,159.59,41700.0,160.31,160.31,158.68,159.59,41700.0
2008-11-05 13:40:00,159.49,161.4,159.3,160.85,46300.0,159.49,161.4,159.3,160.85,46300.0
2008-11-05 13:45:00,160.99,161.0,160.22,160.99,30700.0,160.99,161.0,160.22,160.99,30700.0
2008-11-05 13:50:00,160.99,161.51,160.32,160.32,31200.0,160.99,161.51,160.32,160.32,31200.0
2008-11-05 13:55:00,160.21,160.44,159.3,159.87,39800.0,160.21,160.44,159.3,159.87,39800.0
2008-11-05 14:00:00,159.86,160.57,159.44,159.44,27900.0,159.86,160.57,159.44,159.44,27900.0
2008-11-05 14:05:00,159.44,159.49,158.57,158.7,35500.0,159.44,159.49,158.57,158.7,35500.0
2008-11-05 14:10:00,158.91,159.65,158.63,159.33,33500.0,158.91,159.65,158.63,159.33,33500.0
2008-11-05 14:15:00,159.38,159.87,159.12,159.29,28000.0,159.38,159.87,159.12,159.29,28000.0
2008-11-05 14:20:00,159.5,159.53,158.5,158.78,46800.0,159.5,159.53,158.5,158.78,46800.0
2008-11-05 14:25:00,158.79,159.68,158.58,159.39,32100.0,158.79,159.68,158.58,159.39,32100.0
2008-11-05 14:30:00,159.33,161.48,159.31,161.36,57700.0,159.33,161.48,159.31,161.36,57700.0
2008-11-05 14:35:00,161.24,161.45,160.24,160.41,37200.0,161.24,161.45,160.24,160.41,37200.0
2008-11-05 14:40:00,160.48,161.68,160.31,161.68,35900.0,160.48,161.68,160.31,161.68,35900.0
2008-11-05 14:45:00,161.71,161.87,160.76,161.02,49800.0,161.71,161.87,160.76,161.02,49800.0
2008-11-05 14:50:00,160.99,161.18,159.45,160.94,53900.0,160.99,161.18,159.45,160.94,53900.0
2008-11-05 14:55:00,160.71,160.98,158.81,159.34,56600.0,160.71,160.98,158.81,159.34,56600.0
2008-11-05 15:00:00,159.34,159.58,158.2,158.8,63200.0,159.34,159.58,158.2,158.8,63200.0
2008-11-05 15:05:00,158.65,159.35,157.76,157.98,135900.0,158.65,159.35,157.76,157.98,135900.0
2008-11-05 15:10:00,157.99,158.52,157.33,157.5,84600.0,157.99,158.52,157.33,157.5,84600.0
2008-11-05 15:15:00,157.52,157.65,156.1,156.1,124300.0,157.52,157.65,156.1,156.1,124300.0
2008-11-05 15:20:00,156.1,156.11,153.13,153.5,138400.0,156.1,156.11,153.13,153.5,138400.0
2008-11-05 15:25:00,153.65,153.85,152.5,153.8,159600.0,153.65,153.85,152.5,153.8,159600.0
2008-11-05 15:30:00,153.81,154.3,152.61,153.75,82500.0,153.81,154.3,152.61,153.75,82500.0
2008-11-05 15:35:00,153.9,154.38,153.2,154.1,69500.0,153.9,154.38,153.2,154.1,69500.0
2008-11-05 15:40:00,154.04,154.99,153.64,154.9,88300.0,154.04,154.99,153.64,154.9,88300.0
2008-11-05 15:45:00,154.94,156.64,154.35,155.88,162100.0,154.94,156.64,154.35,155.88,162100.0
2008-11-05 15:50:00,156.14,156.2,153.35,153.4,129200.0,156.14,156.2,153.35,153.4,129200.0
2008-11-05 15:55:00,153.39,153.42,151.85,152.09,180600.0,153.39,153.42,151.85,152.09,180600.0
2008-11-06 09:30:00,146.45,147.25,144.5,145.79,261900.0,146.45,147.25,144.5,145.79,261900.0
2008-11-06 09:35:00,145.73,148.6,145.5,145.5,133200.0,145.73,148.6,145.5,145.5,133200.0
2008-11-06 09:40:00,145.46,146.0,143.83,145.81,146600.0,145.46,146.0,143.83,145.81,146600.0
2008-11-06 09:45:00,145.58,146.98,144.63,144.85,119800.0,145.58,146.98,144.63,144.85,119800.0
2008-11-06 09:50:00,144.84,145.22,143.52,144.92,151100.0,144.84,145.22,143.52,144.92,151100.0
2008-11-06 09:55:00,144.72,145.07,140.78,142.47,198900.0,144.72,145.07,140.78,142.47,198900.0
2008-11-06 10:00:00,142.39,142.8,140.8,141.23,171300.0,142.39,142.8,140.8,141.23,171300.0
2008-11-06 10:05:00,141.1,141.79,139.37,141.3,190800.0,141.1,141.79,139.37,141.3,190800.0
2008-11-06 10:10:00,141.32,143.05,140.5,141.59,111700.0,141.32,143.05,140.5,141.59,111700.0
2008-11-06 10:15:00,141.84,143.33,141.58,142.05,91500.0,141.84,143.33,141.58,142.05,91500.0
2008-11-06 10:20:00,142.2,142.26,140.63,141.19,71700.0,142.2,142.26,140.63,141.19,71700.0
2008-11-06 10:25:00,141.07,141.15,138.03,139.07,173600.0,141.07,141.15,138.03,139.07,173600.0
2008-11-06 10:30:00,139.0,139.28,137.72,138.1,119600.0,139.0,139.28,137.72,138.1,119600.0
2008-11-06 10:35:00,138.17,138.86,137.26,138.45,131700.0,138.17,138.86,137.26,138.45,131700.0
2008-11-06 10:40:00,138.5,138.5,135.77,136.78,156300.0,138.5,138.5,135.77,136.78,156300.0
2008-11-06 10:45:00,136.61,138.46,136.5,137.62,94000.0,136.61,138.46,136.5,137.62,94000.0
2008-11-06 10:50:00,137.61,138.06,136.35,137.3,77700.0,137.61,138.06,136.35,137.3,77700.0
2008-11-06 10:55:00,137.37,138.92,137.0,138.73,93000.0,137.37,138.92,137.0,138.73,93000.0
2008-11-06 11:00:00,138.84,139.37,138.01,138.58,83900.0,138.84,139.37,138.01,138.58,83900.0
2008-11-06 11:05:00,138.35,140.0,137.39,137.56,71800.0,138.35,140.0,137.39,137.56,71800.0
2008-11-06 11:10:00,137.62,139.1,137.0,138.27,57600.0,137.62,139.1,137.0,138.27,57600.0
2008-11-06 11:15:00,138.33,139.34,138.15,139.29,40800.0,138.33,139.34,138.15,139.29,40800.0
2008-11-06 11:20:00,139.12,140.0,138.63,139.95,79600.0,139.12,140.0,138.63,139.95,79600.0
2008-11-06 11:25:00,139.95,141.23,138.99,141.0,90400.0,139.95,141.23,138.99,141.0,90400.0
2008-11-06 11:30:00,140.98,141.85,140.84,141.11,81400.0,140.98,141.85,140.84,141.11,81400.0
2008-11-06 11:35:00,141.08,141.42,140.01,141.24,66700.0,141.08,141.42,140.01,141.24,66700.0
2008-11-06 11:40:00,141.18,142.75,140.8,142.07,56100.0,141.18,142.75,140.8,142.07,56100.0
2008-11-06 11:45:00,142.04,143.0,141.58,142.67,76100.0,142.04,143.0,141.58,142.67,76100.0
2008-11-06 11:50:00,142.73,143.46,142.0,142.33,73200.0,142.73,143.46,142.0,142.33,73200.0
2008-11-06 11:55:00,142.67,143.29,142.42,142.56,65600.0,142.67,143.29,142.42,142.56,65600.0
2008-11-06 12:00:00,142.56,143.2,141.46,142.5,76000.0,142.56,143.2,141.46,142.5,76000.0
2008-11-06 12:05:00,142.5,143.4,142.21,142.26,42700.0,142.5,143.4,142.21,142.26,42700.0
2008-11-06 12:10:00,142.28,143.74,142.19,143.33,51100.0,142.28,143.74,142.19,143.33,51100.0
2008-11-06 12:15:00,143.27,143.41,142.39,143.0,30500.0,143.27,143.41,142.39,143.0,30500.0
2008-11-06 12:20:00,143.0,143.23,141.64,142.55,55000.0,143.0,143.23,141.64,142.55,55000.0
2008-11-06 12:25:00,142.7,142.9,141.68,142.09,49800.0,142.7,142.9,141.68,142.09,49800.0
2008-11-06 12:30:00,142.02,142.47,141.02,142.35,62600.0,142.02,142.47,141.02,142.35,62600.0
2008-11-06 12:35:00,142.12,142.35,141.51,141.51,18600.0,142.12,142.35,141.51,141.51,18600.0
2008-11-06 12:40:00,141.66,142.83,141.5,142.44,31300.0,141.66,142.83,141.5,142.44,31300.0
2008-11-06 12:45:00,142.26,143.74,141.95,143.64,32300.0,142.26,143.74,141.95,143.64,32300.0
2008-11-06 12:50:00,143.64,144.76,142.84,142.84,92900.0,143.64,144.76,142.84,142.84,92900.0
2008-11-06 12:55:00,142.83,143.24,141.52,142.61,82700.0,142.83,143.24,141.52,142.61,82700.0
2008-11-06 13:00:00,142.63,143.22,142.27,142.55,49000.0,142.63,143.22,142.27,142.55,49000.0
2008-11-06 13:05:00,142.62,143.02,142.01,142.64,37800.0,142.62,143.02,142.01,142.64,37800.0
2008-11-06 13:10:00,142.55,143.35,142.3,143.11,56400.0,142.55,143.35,142.3,143.11,56400.0
2008-11-06 13:15:00,143.12,143.39,142.61,143.14,30000.0,143.12,143.39,142.61,143.14,30000.0
2008-11-06 13:20:00,143.02,144.69,143.0,144.63,68100.0,143.02,144.69,143.0,144.63,68100.0
2008-11-06 13:25:00,144.49,145.35,143.5,144.62,93800.0,144.49,145.35,143.5,144.62,93800.0
2008-11-06 13:30:00,144.62,144.72,143.19,143.6,111000.0,144.62,144.72,143.19,143.6,111000.0
2008-11-06 13:35:00,143.6,143.84,142.28,142.53,67700.0,143.6,143.84,142.28,142.53,67700.0
2008-11-06 13:40:00,142.47,142.64,141.31,142.41,60600.0,142.47,142.64,141.31,142.41,60600.0
2008-11-06 13:45:00,142.52,143.05,141.5,142.18,132600.0,142.52,143.05,141.5,142.18,132600.0
2008-11-06 13:50:00,142.11,142.48,141.15,142.48,58400.0,142.11,142.48,141.15,142.48,58400.0
2008-11-06 13:55:00,142.39,142.77,141.72,142.14,164100.0,142.39,142.77,141.72,142.14,164100.0
2008-11-06 14:00:00,142.28,143.98,141.9,143.75,106200.0,142.28,143.98,141.9,143.75,106200.0
2008-11-06 14:05:00,143.81,145.37,143.81,144.32,76400.0,143.81,145.37,143.81,144.32,76400.0
2008-11-06 14:10:00,144.32,145.41,144.05,144.65,246800.0,144.32,145.41,144.05,144.65,246800.0
2008-11-06 14:15:00,144.78,145.48,144.38,145.43,42800.0,144.78,145.48,144.38,145.43,42800.0
2008-11-06 14:20:00,145.47,145.6,144.53,145.43,58900.0,145.47,145.6,144.53,145.43,58900.0
2008-11-06 14:25:00,145.23,145.25,143.3,143.96,47000.0,145.23,145.25,143.3,143.96,47000.0
2008-11-06 14:30:00,144.14,144.79,143.69,144.2,35900.0,144.14,144.79,143.69,144.2,35900.0
2008-11-06 14:35:00,144.21,147.6,143.93,147.58,84800.0,144.21,147.6,143.93,147.58,84800.0
2008-11-06 14:40:00,147.42,148.76,146.39,148.27,106100.0,147.42,148.76,146.39,148.27,106100.0
2008-11-06 14:45:00,148.27,148.65,146.63,147.83,92500.0,148.27,148.65,146.63,147.83,92500.0
2008-11-06 14:50:00,147.52,148.48,147.43,147.7,62500.0,147.52,148.48,147.43,147.7,62500.0
2008-11-06 14:55:00,147.67,147.67,145.62,145.99,60700.0,147.67,147.67,145.62,145.99,60700.0
2008-11-06 15:00:00,146.19,146.38,144.79,144.79,108300.0,146.19,146.38,144.79,144.79,108300.0
2008-11-06 15:05:00,145.0,145.12,142.72,143.0,78000.0,145.0,145.12,142.72,143.0,78000.0
2008-11-06 15:10:00,143.17,144.28,142.83,142.83,57900.0,143.17,144.28,142.83,142.83,57900.0
2008-11-06 15:15:00,142.88,145.27,142.83,145.01,49600.0,142.88,145.27,142.83,145.01,49600.0
2008-11-06 15:20:00,144.92,144.92,143.21,143.65,38800.0,144.92,144.92,143.21,143.65,38800.0
2008-11-06 15:25:00,143.54,143.72,141.7,142.4,66400.0,143.54,143.72,141.7,142.4,66400.0
2008-11-06 15:30:00,142.17,143.97,142.17,143.37,52500.0,142.17,143.97,142.17,143.37,52500.0
2008-11-06 15:35:00,143.31,143.8,142.49,143.12,41800.0,143.31,143.8,142.49,143.12,41800.0
2008-11-06 15:40:00,142.96,144.7,142.71,144.24,70200.0,142.96,144.7,142.71,144.24,70200.0
2008-11-06 15:45:00,144.1,144.97,143.32,143.49,62100.0,144.1,144.97,143.32,143.49,62100.0
2008-11-06 15:50:00,143.59,144.25,142.55,142.8,96600.0,143.59,144.25,142.55,142.8,96600.0
2008-11-06 15:55:00,143.0,144.39,142.82,143.75,83500.0,143.0,144.39,142.82,143.75,83500.0
2008-11-07 09:30:00,146.45,150.69,146.45,150.69,124300.0,146.45,150.69,146.45,150.69,124300.0
2008-11-07 09:35:00,150.53,150.92,147.05,147.08,122100.0,150.53,150.92,147.05,147.08,122100.0
2008-11-07 09:40:00,147.61,148.29,146.0,146.19,76600.0,147.61,148.29,146.0,146.19,76600.0
2008-11-07 09:45:00,146.47,147.4,144.5,144.71,69500.0,146.47,147.4,144.5,144.71,69500.0
2008-11-07 09:50:00,144.71,144.71,142.3,143.69,104700.0,144.71,144.71,142.3,143.69,104700.0
2008-11-07 09:55:00,143.9,146.39,143.4,145.44,77500.0,143.9,146.39,143.4,145.44,77500.0
2008-11-07 10:00:00,145.74,147.59,145.74,147.5,76600.0,145.74,147.59,145.74,147.5,76600.0
2008-11-07 10:05:00,147.42,148.45,147.04,147.96,77400.0,147.42,148.45,147.04,147.96,77400.0
2008-11-07 10:10:00,148.0,149.98,147.44,149.66,98000.0,148.0,149.98,147.44,149.66,98000.0
2008-11-07 10:15:00,149.7,150.6,149.03,150.34,106900.0,149.7,150.6,149.03,150.34,106900.0
2008-11-07 10:20:00,150.37,153.25,150.32,152.85,144100.0,150.37,153.25,150.32,152.85,144100.0
2008-11-07 10:25:00,152.94,153.14,151.0,151.85,89800.0,152.94,153.14,151.0,151.85,89800.0
2008-11-07 10:30:00,151.83,152.44,151.2,151.52,72600.0,151.83,152.44,151.2,151.52,72600.0
2008-11-07 10:35:00,151.61,153.07,150.75,152.92,83600.0,151.61,153.07,150.75,152.92,83600.0
2008-11-07 10:40:00,153.0,153.39,151.16,153.27,99100.0,153.0,153.39,151.16,153.27,99100.0
2008-11-07 10:45:00,153.0,154.45,152.46,153.3,114700.0,153.0,154.45,152.46,153.3,114700.0
2008-11-07 10:50:00,153.03,153.76,151.66,151.93,72700.0,153.03,153.76,151.66,151.93,72700.0
2008-11-07 10:55:00,151.57,151.83,150.01,150.62,91900.0,151.57,151.83,150.01,150.62,91900.0
2008-11-07 11:00:00,150.71,151.62,150.05,150.65,64100.0,150.71,151.62,150.05,150.65,64100.0
2008-11-07 11:05:00,150.76,151.69,149.75,149.93,66200.0,150.76,151.69,149.75,149.93,66200.0
2008-11-07 11:10:00,149.77,151.65,149.7,151.35,38900.0,149.77,151.65,149.7,151.35,38900.0
2008-11-07 11:15:00,151.38,152.3,150.83,151.67,42400.0,151.38,152.3,150.83,151.67,42400.0
2008-11-07 11:20:00,151.62,151.89,149.78,151.0,58000.0,151.62,151.89,149.78,151.0,58000.0
2008-11-07 11:25:00,151.0,151.0,147.7,147.99,108100.0,151.0,151.0,147.7,147.99,108100.0
2008-11-07 11:30:00,148.0,149.34,147.82,148.66,56200.0,148.0,149.34,147.82,148.66,56200.0
2008-11-07 11:35:00,148.87,149.84,148.37,149.84,34800.0,148.87,149.84,148.37,149.84,34800.0
2008-11-07 11:40:00,149.85,151.32,149.19,150.91,43500.0,149.85,151.32,149.19,150.91,43500.0
2008-11-07 11:45:00,151.1,152.25,150.87,151.44,67600.0,151.1,152.25,150.87,151.44,67600.0
2008-11-07 11:50:00,151.35,151.99,150.65,151.65,37000.0,151.35,151.99,150.65,151.65,37000.0
2008-11-07 11:55:00,151.74,151.83,150.59,151.83,33800.0,151.74,151.83,150.59,151.83,33800.0
2008-11-07 12:00:00,151.61,152.67,151.43,152.54,47400.0,151.61,152.67,151.43,152.54,47400.0
2008-11-07 12:05:00,152.48,152.99,151.27,151.85,52200.0,152.48,152.99,151.27,151.85,52200.0
2008-11-07 12:10:00,151.84,152.13,150.9,151.26,58700.0,151.84,152.13,150.9,151.26,58700.0
2008-11-07 12:15:00,151.17,151.41,150.0,150.22,68900.0,151.17,151.41,150.0,150.22,68900.0
2008-11-07 12:20:00,150.08,150.81,149.9,150.81,30000.0,150.08,150.81,149.9,150.81,30000.0
2008-11-07 12:25:00,150.9,152.29,150.43,150.96,145400.0,150.9,152.29,150.43,150.96,145400.0
2008-11-07 12:30:00,151.07,151.11,149.57,149.92,43000.0,151.07,151.11,149.57,149.92,43000.0
2008-11-07 12:35:00,150.14,150.89,149.61,150.49,23100.0,150.14,150.89,149.61,150.49,23100.0
2008-11-07 12:40:00,150.42,150.89,150.15,150.23,21000.0,150.42,150.89,150.15,150.23,21000.0
2008-11-07 12:45:00,150.28,151.22,149.7,149.7,19600.0,150.28,151.22,149.7,149.7,19600.0
2008-11-07 12:50:00,149.95,150.11,149.59,149.81,13300.0,149.95,150.11,149.59,149.81,13300.0
2008-11-07 12:55:00,149.85,150.79,149.76,150.11,20600.0,149.85,150.79,149.76,150.11,20600.0
2008-11-07 13:00:00,150.26,150.75,150.07,150.1,13200.0,150.26,150.75,150.07,150.1,13200.0
2008-11-07 13:05:00,150.11,150.46,149.17,149.23,42000.0,150.11,150.46,149.17,149.23,42000.0
2008-11-07 13:10:00,149.38,149.98,148.92,149.79,52800.0,149.38,149.98,148.92,149.79,52800.0
2008-11-07 13:15:00,149.79,150.0,148.8,148.97,67500.0,149.79,150.0,148.8,148.97,67500.0
2008-11-07 13:20:00,149.11,149.28,148.83,149.0,35800.0,149.11,149.28,148.83,149.0,35800.0
2008-11-07 13:25:00,149.18,150.0,149.0,150.0,27700.0,149.18,150.0,149.0,150.0,27700.0
2008-11-07 13:30:00,149.94,150.44,149.05,149.7,75800.0,149.94,150.44,149.05,149.7,75800.0
2008-11-07 13:35:00,149.82,150.24,148.83,149.0,58500.0,149.82,150.24,148.83,149.0,58500.0
2008-11-07 13:40:00,149.27,149.37,148.17,148.17,27000.0,149.27,149.37,148.17,148.17,27000.0
2008-11-07 13:45:00,148.17,148.76,148.17,148.53,59000.0,148.17,148.76,148.17,148.53,59000.0
2008-11-07 13:50:00,148.4,149.2,148.4,149.1,41500.0,148.4,149.2,148.4,149.1,41500.0
2008-11-07 13:55:00,149.1,150.48,148.85,150.26,35900.0,149.1,150.48,148.85,150.26,35900.0
2008-11-07 14:00:00,150.3,150.51,149.47,150.49,45300.0,150.3,150.51,149.47,150.49,45300.0
2008-11-07 14:05:00,150.45,151.2,150.32,150.79,52900.0,150.45,151.2,150.32,150.79,52900.0
2008-11-07 14:10:00,150.95,151.2,150.64,151.03,44700.0,150.95,151.2,150.64,151.03,44700.0
2008-11-07 14:15:00,151.04,151.3,150.78,151.19,54100.0,151.04,151.3,150.78,151.19,54100.0
2008-11-07 14:20:00,151.19,151.28,149.89,149.89,33300.0,151.19,151.28,149.89,149.89,33300.0
2008-11-07 14:25:00,149.82,150.54,149.75,150.49,21500.0,149.82,150.54,149.75,150.49,21500.0
2008-11-07 14:30:00,150.52,150.78,149.9,149.93,46600.0,150.52,150.78,149.9,149.93,46600.0
2008-11-07 14:35:00,150.0,150.07,149.31,149.9,37600.0,150.0,150.07,149.31,149.9,37600.0
2008-11-07 14:40:00,149.9,150.7,149.77,150.19,45500.0,149.9,150.7,149.77,150.19,45500.0
2008-11-07 14:45:00,149.96,150.75,149.65,149.87,24600.0,149.96,150.75,149.65,149.87,24600.0
2008-11-07 14:50:00,149.89,150.12,148.25,148.26,48200.0,149.89,150.12,148.25,148.26,48200.0
2008-11-07 14:55:00,148.42,148.93,147.38,147.51,85900.0,148.42,148.93,147.38,147.51,85900.0
2008-11-07 15:00:00,147.57,148.25,146.5,146.55,73400.0,147.57,148.25,146.5,146.55,73400.0
2008-11-07 15:05:00,146.51,148.13,145.15,147.73,91600.0,146.51,148.13,145.15,147.73,91600.0
2008-11-07 15:10:00,147.83,147.83,146.21,146.21,65900.0,147.83,147.83,146.21,146.21,65900.0
2008-11-07 15:15:00,146.2,147.27,145.22,145.25,75800.0,146.2,147.27,145.22,145.25,75800.0
2008-11-07 15:20:00,145.2,146.33,144.0,144.57,94000.0,145.2,146.33,144.0,144.57,94000.0
2008-11-07 15:25:00,144.56,145.49,144.0,144.85,45600.0,144.56,145.49,144.0,144.85,45600.0
2008-11-07 15:30:00,144.62,147.0,144.48,146.41,60400.0,144.62,147.0,144.48,146.41,60400.0
2008-11-07 15:35:00,146.73,147.5,146.0,146.89,47900.0,146.73,147.5,146.0,146.89,47900.0
2008-11-07 15:40:00,146.63,148.0,146.63,147.92,38700.0,146.63,148.0,146.63,147.92,38700.0
2008-11-07 15:45:00,148.0,148.4,147.03,147.05,66900.0,148.0,148.4,147.03,147.05,66900.0
2008-11-07 15:50:00,147.09,147.88,146.68,147.53,69400.0,147.09,147.88,146.68,147.53,69400.0
2008-11-07 15:55:00,147.43,149.95,147.23,149.67,127800.0,147.43,149.95,147.23,149.67,127800.0
2008-11-10 09:30:00,149.46,151.0,146.69,147.02,176800.0,149.46,151.0,146.69,147.02,176800.0
2008-11-10 09:35:00,147.06,147.97,145.66,147.13,98500.0,147.06,147.97,145.66,147.13,98500.0
2008-11-10 09:40:00,147.42,149.0,147.03,147.3,79700.0,147.42,149.0,147.03,147.3,79700.0
2008-11-10 09:45:00,147.32,148.03,146.66,147.34,54100.0,147.32,148.03,146.66,147.34,54100.0
2008-11-10 09:50:00,147.48,148.5,146.56,148.1,92100.0,147.48,148.5,146.56,148.1,92100.0
2008-11-10 09:55:00,148.08,148.24,146.64,147.15,71700.0,148.08,148.24,146.64,147.15,71700.0
2008-11-10 10:00:00,147.15,147.4,144.04,144.3,127900.0,147.15,147.4,144.04,144.3,127900.0
2008-11-10 10:05:00,144.6,145.38,143.6,144.86,103600.0,144.6,145.38,143.6,144.86,103600.0
2008-11-10 10:10:00,144.76,146.93,144.62,146.34,53200.0,144.76,146.93,144.62,146.34,53200.0
2008-11-10 10:15:00,146.48,146.7,145.54,145.61,40300.0,146.48,146.7,145.54,145.61,40300.0
2008-11-10 10:20:00,145.67,146.54,145.0,146.13,40500.0,145.67,146.54,145.0,146.13,40500.0
2008-11-10 10:25:00,145.41,146.31,145.08,145.59,33300.0,145.41,146.31,145.08,145.59,33300.0
2008-11-10 10:30:00,145.77,146.35,145.33,145.62,34300.0,145.77,146.35,145.33,145.62,34300.0
2008-11-10 10:35:00,145.75,145.8,144.4,145.13,55000.0,145.75,145.8,144.4,145.13,55000.0
2008-11-10 10:40:00,144.9,145.29,144.24,144.7,43600.0,144.9,145.29,144.24,144.7,43600.0
2008-11-10 10:45:00,144.65,145.21,143.17,143.2,63200.0,144.65,145.21,143.17,143.2,63200.0
2008-11-10 10:50:00,143.2,143.98,142.36,142.54,62100.0,143.2,143.98,142.36,142.54,62100.0
2008-11-10 10:55:00,142.72,143.4,142.31,142.8,53900.0,142.72,143.4,142.31,142.8,53900.0
2008-11-10 11:00:00,142.85,143.61,141.5,143.61,54200.0,142.85,143.61,141.5,143.61,54200.0
2008-11-10 11:05:00,143.49,143.99,142.57,143.85,31900.0,143.49,143.99,142.57,143.85,31900.0
2008-11-10 11:10:00,143.73,144.49,143.0,144.08,50200.0,143.73,144.49,143.0,144.08,50200.0
2008-11-10 11:15:00,144.36,144.36,143.36,143.76,31000.0,144.36,144.36,143.36,143.76,31000.0
2008-11-10 11:20:00,143.77,145.2,143.43,145.08,47000.0,143.77,145.2,143.43,145.08,47000.0
2008-11-10 11:25:00,145.04,145.3,144.5,144.63,48900.0,145.04,145.3,144.5,144.63,48900.0
2008-11-10 11:30:00,144.51,145.0,144.07,144.07,30100.0,144.51,145.0,144.07,144.07,30100.0
2008-11-10 11:35:00,144.01,144.28,143.65,143.9,17000.0,144.01,144.28,143.65,143.9,17000.0
2008-11-10 11:40:00,144.15,144.15,142.58,143.21,24600.0,144.15,144.15,142.58,143.21,24600.0
2008-11-10 11:45:00,143.06,143.06,141.69,141.71,36600.0,143.06,143.06,141.69,141.71,36600.0
2008-11-10 11:50:00,141.73,141.95,140.5,140.63,57300.0,141.73,141.95,140.5,140.63,57300.0
2008-11-10 11:55:00,140.55,141.11,140.39,140.7,34500.0,140.55,141.11,140.39,140.7,34500.0
2008-11-10 12:00:00,140.63,140.81,138.88,139.35,82300.0,140.63,140.81,138.88,139.35,82300.0
2008-11-10 12:05:00,139.4,140.3,139.12,139.82,53700.0,139.4,140.3,139.12,139.82,53700.0
2008-11-10 12:10:00,139.85,140.95,139.81,140.02,39000.0,139.85,140.95,139.81,140.02,39000.0
2008-11-10 12:15:00,140.0,140.16,139.05,139.18,14700.0,140.0,140.16,139.05,139.18,14700.0
2008-11-10 12:20:00,139.18,139.5,138.12,138.12,91200.0,139.18,139.5,138.12,138.12,91200.0
2008-11-10 12:25:00,138.22,138.49,137.55,137.62,62100.0,138.22,138.49,137.55,137.62,62100.0
2008-11-10 12:30:00,137.62,138.95,137.42,138.6,41200.0,137.62,138.95,137.42,138.6,41200.0
2008-11-10 12:35:00,138.6,138.75,137.77,138.06,46100.0,138.6,138.75,137.77,138.06,46100.0
2008-11-10 12:40:00,137.99,138.91,137.9,138.3,29800.0,137.99,138.91,137.9,138.3,29800.0
2008-11-10 12:45:00,138.52,139.36,138.32,138.45,29600.0,138.52,139.36,138.32,138.45,29600.0
2008-11-10 12:50:00,138.45,138.48,136.9,137.28,34700.0,138.45,138.48,136.9,137.28,34700.0
2008-11-10 12:55:00,137.13,137.81,136.88,137.0,38500.0,137.13,137.81,136.88,137.0,38500.0
2008-11-10 13:00:00,137.17,137.36,136.18,136.42,30800.0,137.17,137.36,136.18,136.42,30800.0
2008-11-10 13:05:00,136.29,137.79,136.29,137.63,53500.0,136.29,137.79,136.29,137.63,53500.0
2008-11-10 13:10:00,137.63,140.0,137.59,138.33,49300.0,137.63,140.0,137.59,138.33,49300.0
2008-11-10 13:15:00,138.33,138.44,137.44,138.19,21500.0,138.33,138.44,137.44,138.19,21500.0
2008-11-10 13:20:00,138.29,138.3,137.03,137.39,31400.0,138.29,138.3,137.03,137.39,31400.0
2008-11-10 13:25:00,137.03,138.96,137.03,138.45,28300.0,137.03,138.96,137.03,138.45,28300.0
2008-11-10 13:30:00,138.29,139.04,138.05,138.4,32100.0,138.29,139.04,138.05,138.4,32100.0
2008-11-10 13:35:00,138.28,140.27,138.24,140.16,43900.0,138.28,140.27,138.24,140.16,43900.0
2008-11-10 13:40:00,140.19,140.21,139.58,140.0,29400.0,140.19,140.21,139.58,140.0,29400.0
2008-11-10 13:45:00,140.0,140.0,138.16,138.77,40000.0,140.0,140.0,138.16,138.77,40000.0
2008-11-10 13:50:00,138.68,139.31,138.61,139.01,10100.0,138.68,139.31,138.61,139.01,10100.0
2008-11-10 13:55:00,138.84,140.41,138.72,139.4,50400.0,138.84,140.41,138.72,139.4,50400.0
2008-11-10 14:00:00,139.27,139.27,138.07,138.59,20700.0,139.27,139.27,138.07,138.59,20700.0
2008-11-10 14:05:00,138.56,139.1,138.14,138.67,29500.0,138.56,139.1,138.14,138.67,29500.0
2008-11-10 14:10:00,138.71,138.72,136.51,136.9,68100.0,138.71,138.72,136.51,136.9,68100.0
2008-11-10 14:15:00,136.96,137.67,136.75,136.89,47500.0,136.96,137.67,136.75,136.89,47500.0
2008-11-10 14:20:00,136.85,137.14,136.09,136.16,70600.0,136.85,137.14,136.09,136.16,70600.0
2008-11-10 14:25:00,136.4,136.87,136.01,136.48,39800.0,136.4,136.87,136.01,136.48,39800.0
2008-11-10 14:30:00,136.45,136.59,135.38,135.8,70200.0,136.45,136.59,135.38,135.8,70200.0
2008-11-10 14:35:00,136.12,136.38,135.21,136.09,48200.0,136.12,136.38,135.21,136.09,48200.0
2008-11-10 14:40:00,136.0,137.0,136.0,136.21,24600.0,136.0,137.0,136.0,136.21,24600.0
2008-11-10 14:45:00,136.16,136.5,135.25,135.5,34800.0,136.16,136.5,135.25,135.5,34800.0
2008-11-10 14:50:00,135.73,136.53,135.25,136.35,17700.0,135.73,136.53,135.25,136.35,17700.0
2008-11-10 14:55:00,136.42,136.54,135.41,135.44,32200.0,136.42,136.54,135.41,135.44,32200.0
2008-11-10 15:00:00,135.55,136.2,134.47,135.99,68500.0,135.55,136.2,134.47,135.99,68500.0
2008-11-10 15:05:00,136.02,136.68,135.26,135.65,56000.0,136.02,136.68,135.26,135.65,56000.0
2008-11-10 15:10:00,135.41,137.8,135.41,137.62,60100.0,135.41,137.8,135.41,137.62,60100.0
2008-11-10 15:15:00,137.67,138.43,136.29,136.51,70900.0,137.67,138.43,136.29,136.51,70900.0
2008-11-10 15:20:00,136.53,136.88,135.3,136.52,51000.0,136.53,136.88,135.3,136.52,51000.0
2008-11-10 15:25:00,136.58,137.36,135.68,135.75,47500.0,136.58,137.36,135.68,135.75,47500.0
2008-11-10 15:30:00,135.7,137.88,135.7,137.04,62300.0,135.7,137.88,135.7,137.04,62300.0
2008-11-10 15:35:00,136.98,137.46,136.24,136.52,35900.0,136.98,137.46,136.24,136.52,35900.0
2008-11-10 15:40:00,136.52,139.8,136.46,139.33,88000.0,136.52,139.8,136.46,139.33,88000.0
2008-11-10 15:45:00,139.44,139.44,137.72,138.71,75200.0,139.44,139.44,137.72,138.71,75200.0
2008-11-10 15:50:00,138.73,139.98,138.42,138.9,87300.0,138.73,139.98,138.42,138.9,87300.0
2008-11-10 15:55:00,138.9,139.38,138.19,138.36,87200.0,138.9,139.38,138.19,138.36,87200.0
2008-11-11 09:30:00,132.0,132.0,127.0,127.72,217500.0,132.0,132.0,127.0,127.72,217500.0
2008-11-11 09:35:00,127.67,129.39,127.2,128.98,97300.0,127.67,129.39,127.2,128.98,97300.0
2008-11-11 09:40:00,129.2,129.35,127.5,128.7,100600.0,129.2,129.35,127.5,128.7,100600.0
2008-11-11 09:45:00,128.74,129.0,126.53,127.43,62200.0,128.74,129.0,126.53,127.43,62200.0
2008-11-11 09:50:00,127.21,128.24,126.56,127.6,83600.0,127.21,128.24,126.56,127.6,83600.0
2008-11-11 09:55:00,127.6,128.25,126.0,127.54,124600.0,127.6,128.25,126.0,127.54,124600.0
2008-11-11 10:00:00,127.38,127.98,126.93,127.6,58700.0,127.38,127.98,126.93,127.6,58700.0
2008-11-11 10:05:00,127.66,127.66,125.37,126.24,80100.0,127.66,127.66,125.37,126.24,80100.0
2008-11-11 10:10:00,126.19,128.43,126.13,128.24,63400.0,126.19,128.43,126.13,128.24,63400.0
2008-11-11 10:15:00,128.02,129.1,127.08,129.1,79200.0,128.02,129.1,127.08,129.1,79200.0
2008-11-11 10:20:00,129.17,129.84,128.4,129.3,54200.0,129.17,129.84,128.4,129.3,54200.0
2008-11-11 10:25:00,129.2,130.43,128.6,129.3,69000.0,129.2,130.43,128.6,129.3,69000.0
2008-11-11 10:30:00,129.16,130.0,128.52,129.5,46100.0,129.16,130.0,128.52,129.5,46100.0
2008-11-11 10:35:00,129.65,129.9,128.5,128.62,40400.0,129.65,129.9,128.5,128.62,40400.0
2008-11-11 10:40:00,128.55,129.0,128.1,128.2,53200.0,128.55,129.0,128.1,128.2,53200.0
2008-11-11 10:45:00,128.41,128.64,127.61,127.87,51000.0,128.41,128.64,127.61,127.87,51000.0
2008-11-11 10:50:00,127.76,128.0,126.17,126.98,91700.0,127.76,128.0,126.17,126.98,91700.0
2008-11-11 10:55:00,126.85,126.98,125.63,125.63,49800.0,126.85,126.98,125.63,125.63,49800.0
2008-11-11 11:00:00,125.62,126.29,124.2,124.48,78600.0,125.62,126.29,124.2,124.48,78600.0
2008-11-11 11:05:00,124.47,124.71,123.29,124.33,111600.0,124.47,124.71,123.29,124.33,111600.0
2008-11-11 11:10:00,124.47,125.16,124.0,124.84,50900.0,124.47,125.16,124.0,124.84,50900.0
2008-11-11 11:15:00,124.58,125.6,124.36,124.87,45700.0,124.58,125.6,124.36,124.87,45700.0
2008-11-11 11:20:00,124.82,126.5,124.7,126.31,44200.0,124.82,126.5,124.7,126.31,44200.0
2008-11-11 11:25:00,126.53,126.61,125.5,125.85,56400.0,126.53,126.61,125.5,125.85,56400.0
2008-11-11 11:30:00,125.92,126.56,125.66,125.76,29700.0,125.92,126.56,125.66,125.76,29700.0
2008-11-11 11:35:00,125.77,127.24,125.71,127.05,35300.0,125.77,127.24,125.71,127.05,35300.0
2008-11-11 11:40:00,127.12,127.45,126.74,127.22,49500.0,127.12,127.45,126.74,127.22,49500.0
2008-11-11 11:45:00,127.26,128.26,126.65,127.23,58100.0,127.26,128.26,126.65,127.23,58100.0
2008-11-11 11:50:00,127.3,127.82,126.63,127.61,40400.0,127.3,127.82,126.63,127.61,40400.0
2008-11-11 11:55:00,127.66,127.67,126.58,127.17,20600.0,127.66,127.67,126.58,127.17,20600.0
2008-11-11 12:00:00,127.06,127.15,126.22,126.7,32000.0,127.06,127.15,126.22,126.7,32000.0
2008-11-11 12:05:00,126.69,126.96,126.49,126.56,39600.0,126.69,126.96,126.49,126.56,39600.0
2008-11-11 12:10:00,126.58,126.58,125.78,126.01,79000.0,126.58,126.58,125.78,126.01,79000.0
2008-11-11 12:15:00,125.82,126.42,124.78,124.96,37400.0,125.82,126.42,124.78,124.96,37400.0
2008-11-11 12:20:00,124.9,125.4,124.0,124.47,45300.0,124.9,125.4,124.0,124.47,45300.0
2008-11-11 12:25:00,124.4,124.66,123.0,123.58,115000.0,124.4,124.66,123.0,123.58,115000.0
2008-11-11 12:30:00,123.66,124.44,123.41,124.4,32300.0,123.66,124.44,123.41,124.4,32300.0
2008-11-11 12:35:00,124.42,124.52,123.23,123.56,54900.0,124.42,124.52,123.23,123.56,54900.0
2008-11-11 12:40:00,123.6,124.94,123.59,124.52,42900.0,123.6,124.94,123.59,124.52,42900.0
2008-11-11 12:45:00,124.55,124.79,124.23,124.51,32100.0,124.55,124.79,124.23,124.51,32100.0
2008-11-11 12:50:00,124.59,125.11,123.61,124.97,85600.0,124.59,125.11,123.61,124.97,85600.0
2008-11-11 12:55:00,124.99,125.87,124.92,125.87,33000.0,124.99,125.87,124.92,125.87,33000.0
2008-11-11 13:00:00,125.83,126.21,125.22,126.09,37600.0,125.83,126.21,125.22,126.09,37600.0
2008-11-11 13:05:00,126.09,127.49,125.87,126.97,44300.0,126.09,127.49,125.87,126.97,44300.0
2008-11-11 13:10:00,127.0,127.94,125.31,126.6,68100.0,127.0,127.94,125.31,126.6,68100.0
2008-11-11 13:15:00,126.59,127.44,126.07,127.25,35600.0,126.59,127.44,126.07,127.25,35600.0
2008-11-11 13:20:00,127.15,127.28,126.23,126.23,27300.0,127.15,127.28,126.23,126.23,27300.0
2008-11-11 13:25:00,126.4,127.34,126.33,127.34,30000.0,126.4,127.34,126.33,127.34,30000.0
2008-11-11 13:30:00,127.31,128.68,127.28,127.79,93000.0,127.31,128.68,127.28,127.79,93000.0
2008-11-11 13:35:00,127.95,128.16,127.42,127.73,26400.0,127.95,128.16,127.42,127.73,26400.0
2008-11-11 13:40:00,127.7,128.66,127.6,128.51,47300.0,127.7,128.66,127.6,128.51,47300.0
2008-11-11 13:45:00,128.54,130.0,128.38,128.82,68500.0,128.54,130.0,128.38,128.82,68500.0
2008-11-11 13:50:00,128.93,130.59,128.51,130.34,45600.0,128.93,130.59,128.51,130.34,45600.0
2008-11-11 13:55:00,130.5,131.5,129.89,131.12,79200.0,130.5,131.5,129.89,131.12,79200.0
2008-11-11 14:00:00,131.09,131.12,129.49,129.65,78300.0,131.09,131.12,129.49,129.65,78300.0
2008-11-11 14:05:00,129.55,130.53,129.38,130.21,58900.0,129.55,130.53,129.38,130.21,58900.0
2008-11-11 14:10:00,130.15,131.64,130.15,131.2,49300.0,130.15,131.64,130.15,131.2,49300.0
2008-11-11 14:15:00,131.09,133.39,130.5,133.0,85100.0,131.09,133.39,130.5,133.0,85100.0
2008-11-11 14:20:00,132.81,134.66,132.62,133.78,80800.0,132.81,134.66,132.62,133.78,80800.0
2008-11-11 14:25:00,133.83,135.15,133.49,134.96,67600.0,133.83,135.15,133.49,134.96,67600.0
2008-11-11 14:30:00,135.01,137.64,134.45,137.1,103200.0,135.01,137.64,134.45,137.1,103200.0
2008-11-11 14:35:00,137.06,137.46,133.68,133.98,108100.0,137.06,137.46,133.68,133.98,108100.0
2008-11-11 14:40:00,133.82,134.54,132.66,132.83,62600.0,133.82,134.54,132.66,132.83,62600.0
2008-11-11 14:45:00,132.55,133.36,131.6,132.32,64600.0,132.55,133.36,131.6,132.32,64600.0
2008-11-11 14:50:00,132.47,132.47,131.15,131.64,55800.0,132.47,132.47,131.15,131.64,55800.0
2008-11-11 14:55:00,131.47,132.82,130.53,130.72,53300.0,131.47,132.82,130.53,130.72,53300.0
2008-11-11 15:00:00,130.84,131.9,130.59,131.8,40500.0,130.84,131.9,130.59,131.8,40500.0
2008-11-11 15:05:00,131.59,133.5,131.54,132.08,54900.0,131.59,133.5,131.54,132.08,54900.0
2008-11-11 15:10:00,132.08,133.65,131.52,133.39,52500.0,132.08,133.65,131.52,133.39,52500.0
2008-11-11 15:15:00,133.39,135.35,132.98,135.35,51500.0,133.39,135.35,132.98,135.35,51500.0
2008-11-11 15:20:00,135.39,136.12,134.37,134.46,58700.0,135.39,136.12,134.37,134.46,58700.0
2008-11-11 15:25:00,134.42,134.62,132.7,133.21,62200.0,134.42,134.62,132.7,133.21,62200.0
2008-11-11 15:30:00,133.11,133.11,131.5,131.75,72600.0,133.11,133.11,131.5,131.75,72600.0
2008-11-11 15:35:00,131.55,131.81,129.56,129.69,99900.0,131.55,131.81,129.56,129.69,99900.0
2008-11-11 15:40:00,129.99,132.3,129.92,130.42,105400.0,129.99,132.3,129.92,130.42,105400.0
2008-11-11 15:45:00,130.46,131.8,130.0,131.68,67200.0,130.46,131.8,130.0,131.68,67200.0
2008-11-11 15:50:00,131.79,131.79,129.8,130.65,69400.0,131.79,131.79,129.8,130.65,69400.0
2008-11-11 15:55:00,130.6,131.42,130.47,130.95,93200.0,130.6,131.42,130.47,130.95,93200.0
2008-11-12 09:30:00,121.7,121.7,118.4,120.1,237500.0,121.7,121.7,118.4,120.1,237500.0
2008-11-12 09:35:00,120.08,122.34,120.04,121.0,192300.0,120.08,122.34,120.04,121.0,192300.0
2008-11-12 09:40:00,121.04,121.6,117.88,119.61,199800.0,121.04,121.6,117.88,119.61,199800.0
2008-11-12 09:45:00,119.7,120.31,118.71,119.2,154700.0,119.7,120.31,118.71,119.2,154700.0
2008-11-12 09:50:00,119.04,121.53,119.04,119.8,172100.0,119.04,121.53,119.04,119.8,172100.0
2008-11-12 09:55:00,119.82,120.31,116.55,116.92,231200.0,119.82,120.31,116.55,116.92,231200.0
2008-11-12 10:00:00,117.06,118.2,116.91,118.15,110400.0,117.06,118.2,116.91,118.15,110400.0
2008-11-12 10:05:00,118.15,119.15,117.79,118.48,85100.0,118.15,119.15,117.79,118.48,85100.0
2008-11-12 10:10:00,118.57,119.65,118.46,119.19,65500.0,118.57,119.65,118.46,119.19,65500.0
2008-11-12 10:15:00,119.39,119.74,118.38,118.96,46800.0,119.39,119.74,118.38,118.96,46800.0
2008-11-12 10:20:00,118.96,118.96,117.77,118.3,80900.0,118.96,118.96,117.77,118.3,80900.0
2008-11-12 10:25:00,118.26,118.9,117.12,117.4,71200.0,118.26,118.9,117.12,117.4,71200.0
2008-11-12 10:30:00,117.39,117.79,116.58,116.69,94300.0,117.39,117.79,116.58,116.69,94300.0
2008-11-12 10:35:00,116.66,117.73,116.14,116.22,70600.0,116.66,117.73,116.14,116.22,70600.0
2008-11-12 10:40:00,116.14,117.19,115.97,116.49,118400.0,116.14,117.19,115.97,116.49,118400.0
2008-11-12 10:45:00,116.48,116.94,115.77,116.29,101600.0,116.48,116.94,115.77,116.29,101600.0
2008-11-12 10:50:00,116.38,117.79,116.0,117.37,119300.0,116.38,117.79,116.0,117.37,119300.0
2008-11-12 10:55:00,117.37,118.32,117.11,117.81,56800.0,117.37,118.32,117.11,117.81,56800.0
2008-11-12 11:00:00,117.81,117.97,116.93,117.87,86800.0,117.81,117.97,116.93,117.87,86800.0
2008-11-12 11:05:00,117.88,117.88,115.72,116.72,120900.0,117.88,117.88,115.72,116.72,120900.0
2008-11-12 11:10:00,116.71,116.92,116.0,116.74,48100.0,116.71,116.92,116.0,116.74,48100.0
2008-11-12 11:15:00,116.46,117.04,116.41,116.9,40900.0,116.46,117.04,116.41,116.9,40900.0
2008-11-12 11:20:00,116.86,117.53,116.55,117.33,60700.0,116.86,117.53,116.55,117.33,60700.0
2008-11-12 11:25:00,117.38,117.7,116.79,117.15,92100.0,117.38,117.7,116.79,117.15,92100.0
2008-11-12 11:30:00,117.15,117.59,116.2,116.27,40300.0,117.15,117.59,116.2,116.27,40300.0
2008-11-12 11:35:00,116.3,116.99,115.8,116.38,38700.0,116.3,116.99,115.8,116.38,38700.0
2008-11-12 11:40:00,116.58,116.89,116.25,116.27,90200.0,116.58,116.89,116.25,116.27,90200.0
2008-11-12 11:45:00,116.28,116.6,115.17,115.66,52100.0,116.28,116.6,115.17,115.66,52100.0
2008-11-12 11:50:00,115.54,116.12,115.26,115.67,33300.0,115.54,116.12,115.26,115.67,33300.0
2008-11-12 11:55:00,115.81,116.77,115.73,116.4,26200.0,115.81,116.77,115.73,116.4,26200.0
2008-11-12 12:00:00,116.35,117.41,116.24,116.89,43600.0,116.35,117.41,116.24,116.89,43600.0
2008-11-12 12:05:00,116.89,117.1,116.06,116.32,56000.0,116.89,117.1,116.06,116.32,56000.0
2008-11-12 12:10:00,116.39,116.49,115.5,115.94,30200.0,116.39,116.49,115.5,115.94,30200.0
2008-11-12 12:15:00,115.93,115.93,115.4,115.56,15000.0,115.93,115.93,115.4,115.56,15000.0
2008-11-12 12:20:00,115.5,117.29,115.22,116.77,147100.0,115.5,117.29,115.22,116.77,147100.0
2008-11-12 12:25:00,116.66,117.95,116.58,117.71,44400.0,116.66,117.95,116.58,117.71,44400.0
2008-11-12 12:30:00,117.94,118.5,117.69,118.1,73000.0,117.94,118.5,117.69,118.1,73000.0
2008-11-12 12:35:00,118.1,118.87,117.94,118.81,51200.0,118.1,118.87,117.94,118.81,51200.0
2008-11-12 12:40:00,118.75,118.87,118.15,118.33,46000.0,118.75,118.87,118.15,118.33,46000.0
2008-11-12 12:45:00,118.47,118.87,118.33,118.44,39600.0,118.47,118.87,118.33,118.44,39600.0
2008-11-12 12:50:00,118.56,118.56,117.04,117.32,64100.0,118.56,118.56,117.04,117.32,64100.0
2008-11-12 12:55:00,117.29,118.05,117.21,118.05,13400.0,117.29,118.05,117.21,118.05,13400.0
2008-11-12 13:00:00,118.03,118.3,117.2,117.42,41700.0,118.03,118.3,117.2,117.42,41700.0
2008-11-12 13:05:00,117.35,117.68,116.75,116.78,27800.0,117.35,117.68,116.75,116.78,27800.0
2008-11-12 13:10:00,116.94,116.94,115.83,115.83,38500.0,116.94,116.94,115.83,115.83,38500.0
2008-11-12 13:15:00,115.84,116.21,115.7,116.02,45400.0,115.84,116.21,115.7,116.02,45400.0
2008-11-12 13:20:00,116.05,116.87,115.73,116.85,38800.0,116.05,116.87,115.73,116.85,38800.0
2008-11-12 13:25:00,116.85,116.94,116.65,116.75,25900.0,116.85,116.94,116.65,116.75,25900.0
2008-11-12 13:30:00,116.7,116.8,116.0,116.45,44200.0,116.7,116.8,116.0,116.45,44200.0
2008-11-12 13:35:00,116.38,117.69,116.05,117.11,34800.0,116.38,117.69,116.05,117.11,34800.0
2008-11-12 13:40:00,117.11,117.93,116.95,117.76,26900.0,117.11,117.93,116.95,117.76,26900.0
2008-11-12 13:45:00,117.6,117.78,117.02,117.25,27200.0,117.6,117.78,117.02,117.25,27200.0
2008-11-12 13:50:00,117.19,117.32,116.21,116.3,42800.0,117.19,117.32,116.21,116.3,42800.0
2008-11-12 13:55:00,116.11,117.09,115.95,117.0,36000.0,116.11,117.09,115.95,117.0,36000.0
2008-11-12 14:00:00,116.95,117.29,116.0,116.09,41400.0,116.95,117.29,116.0,116.09,41400.0
2008-11-12 14:05:00,116.05,116.26,115.21,115.47,78800.0,116.05,116.26,115.21,115.47,78800.0
2008-11-12 14:10:00,115.39,115.44,113.3,113.47,168500.0,115.39,115.44,113.3,113.47,168500.0
2008-11-12 14:15:00,113.45,114.5,113.2,114.03,79100.0,113.45,114.5,113.2,114.03,79100.0
2008-11-12 14:20:00,114.03,114.25,113.27,113.8,48500.0,114.03,114.25,113.27,113.8,48500.0
2008-11-12 14:25:00,113.87,114.2,113.38,113.51,57500.0,113.87,114.2,113.38,113.51,57500.0
2008-11-12 14:30:00,113.5,113.89,112.25,112.3,125900.0,113.5,113.89,112.25,112.3,125900.0
2008-11-12 14:35:00,112.31,112.71,111.32,111.33,100700.0,112.31,112.71,111.32,111.33,100700.0
2008-11-12 14:40:00,111.48,112.5,111.11,112.4,83800.0,111.48,112.5,111.11,112.4,83800.0
2008-11-12 14:45:00,112.48,112.87,111.33,111.8,109800.0,112.48,112.87,111.33,111.8,109800.0
2008-11-12 14:50:00,111.66,112.75,111.21,112.37,72000.0,111.66,112.75,111.21,112.37,72000.0
2008-11-12 14:55:00,112.49,112.78,111.83,111.96,54200.0,112.49,112.78,111.83,111.96,54200.0
2008-11-12 15:00:00,112.02,112.42,111.46,111.96,54800.0,112.02,112.42,111.46,111.96,54800.0
2008-11-12 15:05:00,111.99,112.3,111.24,111.55,54400.0,111.99,112.3,111.24,111.55,54400.0
2008-11-12 15:10:00,111.49,112.4,111.29,112.15,57900.0,111.49,112.4,111.29,112.15,57900.0
2008-11-12 15:15:00,112.13,112.41,111.51,112.41,31500.0,112.13,112.41,111.51,112.41,31500.0
2008-11-12 15:20:00,112.42,112.75,111.11,111.33,55600.0,112.42,112.75,111.11,111.33,55600.0
2008-11-12 15:25:00,111.24,112.46,111.22,111.99,58500.0,111.24,112.46,111.22,111.99,58500.0
2008-11-12 15:30:00,111.85,112.96,111.84,112.62,68000.0,111.85,112.96,111.84,112.62,68000.0
2008-11-12 15:35:00,112.34,112.68,111.57,111.78,71200.0,112.34,112.68,111.57,111.78,71200.0
2008-11-12 15:40:00,111.6,111.77,110.51,111.7,120200.0,111.6,111.77,110.51,111.7,120200.0
2008-11-12 15:45:00,111.64,113.3,111.53,111.69,138100.0,111.64,113.3,111.53,111.69,138100.0
2008-11-12 15:50:00,111.67,112.09,110.53,110.53,119000.0,111.67,112.09,110.53,110.53,119000.0
2008-11-12 15:55:00,110.59,110.77,110.0,110.0,186500.0,110.59,110.77,110.0,110.0,186500.0
2008-11-13 09:30:00,113.49,116.62,113.45,113.7,173200.0,113.49,116.62,113.45,113.7,173200.0
2008-11-13 09:35:00,113.7,114.23,111.72,112.68,156800.0,113.7,114.23,111.72,112.68,156800.0
2008-11-13 09:40:00,112.52,113.38,110.39,110.69,141700.0,112.52,113.38,110.39,110.69,141700.0
2008-11-13 09:45:00,110.82,110.82,106.6,106.62,214700.0,110.82,110.82,106.6,106.62,214700.0
2008-11-13 09:50:00,106.62,108.41,106.55,108.27,117700.0,106.62,108.41,106.55,108.27,117700.0
2008-11-13 09:55:00,108.17,108.74,107.3,108.0,110800.0,108.17,108.74,107.3,108.0,110800.0
2008-11-13 10:00:00,108.09,111.45,107.49,111.17,125700.0,108.09,111.45,107.49,111.17,125700.0
2008-11-13 10:05:00,111.17,111.21,108.53,108.61,94900.0,111.17,111.21,108.53,108.61,94900.0
2008-11-13 10:10:00,108.81,111.95,108.62,110.94,87600.0,108.81,111.95,108.62,110.94,87600.0
2008-11-13 10:15:00,111.16,112.64,110.36,112.05,97400.0,111.16,112.64,110.36,112.05,97400.0
2008-11-13 10:20:00,112.02,114.5,112.02,112.89,138500.0,112.02,114.5,112.02,112.89,138500.0
2008-11-13 10:25:00,113.04,113.79,112.0,112.21,66100.0,113.04,113.79,112.0,112.21,66100.0
2008-11-13 10:30:00,112.3,112.94,111.5,111.76,50200.0,112.3,112.94,111.5,111.76,50200.0
2008-11-13 10:35:00,111.55,111.73,109.87,110.49,70600.0,111.55,111.73,109.87,110.49,70600.0
2008-11-13 10:40:00,110.28,111.07,109.74,110.0,54800.0,110.28,111.07,109.74,110.0,54800.0
2008-11-13 10:45:00,109.98,110.91,109.0,110.22,67000.0,109.98,110.91,109.0,110.22,67000.0
2008-11-13 10:50:00,110.25,111.93,110.16,111.72,49700.0,110.25,111.93,110.16,111.72,49700.0
2008-11-13 10:55:00,111.73,112.51,111.19,111.5,51400.0,111.73,112.51,111.19,111.5,51400.0
2008-11-13 11:00:00,111.5,112.2,110.7,111.57,50500.0,111.5,112.2,110.7,111.57,50500.0
2008-11-13 11:05:00,111.58,111.6,110.11,110.59,68800.0,111.58,111.6,110.11,110.59,68800.0
2008-11-13 11:10:00,110.58,112.01,110.5,111.66,64200.0,110.58,112.01,110.5,111.66,64200.0
2008-11-13 11:15:00,111.63,111.96,111.14,111.5,27700.0,111.63,111.96,111.14,111.5,27700.0
2008-11-13 11:20:00,111.32,111.93,110.44,111.5,58600.0,111.32,111.93,110.44,111.5,58600.0
2008-11-13 11:25:00,111.5,112.75,111.27,112.65,58000.0,111.5,112.75,111.27,112.65,58000.0
2008-11-13 11:30:00,112.65,113.21,111.7,111.75,44300.0,112.65,113.21,111.7,111.75,44300.0
2008-11-13 11:35:00,111.74,112.03,110.6,110.93,57200.0,111.74,112.03,110.6,110.93,57200.0
2008-11-13 11:40:00,110.83,111.21,110.44,110.96,37800.0,110.83,111.21,110.44,110.96,37800.0
2008-11-13 11:45:00,110.93,112.0,110.45,111.66,25600.0,110.93,112.0,110.45,111.66,25600.0
2008-11-13 11:50:00,111.91,112.18,111.15,111.34,22200.0,111.91,112.18,111.15,111.34,22200.0
2008-11-13 11:55:00,111.28,111.42,110.7,111.41,37800.0,111.28,111.42,110.7,111.41,37800.0
2008-11-13 12:00:00,111.45,111.68,110.69,110.69,76200.0,111.45,111.68,110.69,110.69,76200.0
2008-11-13 12:05:00,110.93,111.21,110.71,110.72,43700.0,110.93,111.21,110.71,110.72,43700.0
2008-11-13 12:10:00,110.89,110.89,109.25,109.25,42300.0,110.89,110.89,109.25,109.25,42300.0
2008-11-13 12:15:00,109.51,109.6,108.5,108.57,39300.0,109.51,109.6,108.5,108.57,39300.0
2008-11-13 12:20:00,108.79,109.39,108.0,108.91,45300.0,108.79,109.39,108.0,108.91,45300.0
2008-11-13 12:25:00,109.18,109.57,108.9,109.18,31300.0,109.18,109.57,108.9,109.18,31300.0
2008-11-13 12:30:00,109.31,109.6,108.9,109.39,20600.0,109.31,109.6,108.9,109.39,20600.0
2008-11-13 12:35:00,109.25,110.0,109.22,109.35,35900.0,109.25,110.0,109.22,109.35,35900.0
2008-11-13 12:40:00,109.31,110.0,108.63,108.64,24100.0,109.31,110.0,108.63,108.64,24100.0
2008-11-13 12:45:00,108.79,109.22,107.61,107.65,33200.0,108.79,109.22,107.61,107.65,33200.0
2008-11-13 12:50:00,107.63,107.66,106.0,107.1,82300.0,107.63,107.66,106.0,107.1,82300.0
2008-11-13 12:55:00,107.1,107.1,105.1,105.15,90400.0,107.1,107.1,105.1,105.15,90400.0
2008-11-13 13:00:00,105.13,106.99,105.05,106.15,77000.0,105.13,106.99,105.05,106.15,77000.0
2008-11-13 13:05:00,106.0,107.88,105.5,107.72,72600.0,106.0,107.88,105.5,107.72,72600.0
2008-11-13 13:10:00,107.71,108.2,106.75,108.03,62100.0,107.71,108.2,106.75,108.03,62100.0
2008-11-13 13:15:00,108.02,109.52,107.74,108.95,62600.0,108.02,109.52,107.74,108.95,62600.0
2008-11-13 13:20:00,108.97,109.06,107.92,108.11,69600.0,108.97,109.06,107.92,108.11,69600.0
2008-11-13 13:25:00,107.95,109.47,107.88,109.47,38200.0,107.95,109.47,107.88,109.47,38200.0
2008-11-13 13:30:00,109.47,111.88,109.44,111.75,140500.0,109.47,111.88,109.44,111.75,140500.0
2008-11-13 13:35:00,111.63,112.7,110.7,112.55,92400.0,111.63,112.7,110.7,112.55,92400.0
2008-11-13 13:40:00,112.67,114.27,111.45,114.19,137400.0,112.67,114.27,111.45,114.19,137400.0
2008-11-13 13:45:00,114.2,115.39,113.5,113.96,130200.0,114.2,115.39,113.5,113.96,130200.0
2008-11-13 13:50:00,113.96,115.9,113.29,114.91,137100.0,113.96,115.9,113.29,114.91,137100.0
2008-11-13 13:55:00,115.01,115.75,113.16,113.31,111100.0,115.01,115.75,113.16,113.31,111100.0
2008-11-13 14:00:00,113.16,114.33,112.6,114.33,114600.0,113.16,114.33,112.6,114.33,114600.0
2008-11-13 14:05:00,114.33,115.27,113.12,114.73,97100.0,114.33,115.27,113.12,114.73,97100.0
2008-11-13 14:10:00,114.87,118.42,114.67,116.7,202000.0,114.87,118.42,114.67,116.7,202000.0
2008-11-13 14:15:00,116.76,118.06,116.25,116.25,107200.0,116.76,118.06,116.25,116.25,107200.0
2008-11-13 14:20:00,116.36,119.6,116.25,119.21,142200.0,116.36,119.6,116.25,119.21,142200.0
2008-11-13 14:25:00,119.18,124.68,118.24,123.78,247800.0,119.18,124.68,118.24,123.78,247800.0
2008-11-13 14:30:00,123.75,124.33,121.42,121.45,220500.0,123.75,124.33,121.42,121.45,220500.0
2008-11-13 14:35:00,121.45,127.7,121.45,127.28,241300.0,121.45,127.7,121.45,127.28,241300.0
2008-11-13 14:40:00,127.46,127.7,124.39,125.2,163600.0,127.46,127.7,124.39,125.2,163600.0
2008-11-13 14:45:00,125.64,126.98,124.34,124.44,130300.0,125.64,126.98,124.34,124.44,130300.0
2008-11-13 14:50:00,124.51,126.33,123.0,123.7,155900.0,124.51,126.33,123.0,123.7,155900.0
2008-11-13 14:55:00,123.56,124.36,122.5,122.53,89200.0,123.56,124.36,122.5,122.53,89200.0
2008-11-13 15:00:00,122.72,123.62,120.37,120.49,133200.0,122.72,123.62,120.37,120.49,133200.0
2008-11-13 15:05:00,120.52,121.66,117.8,117.89,216900.0,120.52,121.66,117.8,117.89,216900.0
2008-11-13 15:10:00,117.88,119.95,117.88,119.25,200900.0,117.88,119.95,117.88,119.25,200900.0
2008-11-13 15:15:00,119.29,120.25,118.16,119.35,143500.0,119.29,120.25,118.16,119.35,143500.0
2008-11-13 15:20:00,119.42,123.43,118.76,123.43,121700.0,119.42,123.43,118.76,123.43,121700.0
2008-11-13 15:25:00,123.39,124.53,121.71,123.4,141300.0,123.39,124.53,121.71,123.4,141300.0
2008-11-13 15:30:00,123.31,123.37,121.79,122.06,76600.0,123.31,123.37,121.79,122.06,76600.0
2008-11-13 15:35:00,121.89,122.0,120.5,120.73,126500.0,121.89,122.0,120.5,120.73,126500.0
2008-11-13 15:40:00,120.69,123.82,120.55,123.66,139100.0,120.69,123.82,120.55,123.66,139100.0
2008-11-13 15:45:00,123.54,124.83,123.0,123.0,166000.0,123.54,124.83,123.0,123.0,166000.0
2008-11-13 15:50:00,122.9,123.8,122.7,123.73,134300.0,122.9,123.8,122.7,123.73,134300.0
2008-11-13 15:55:00,123.76,125.63,123.32,125.01,140500.0,123.76,125.63,123.32,125.01,140500.0
2008-11-14 09:30:00,120.86,123.9,119.28,123.63,140200.0,120.86,123.9,119.28,123.63,140200.0
2008-11-14 09:35:00,123.61,123.66,119.0,122.16,165000.0,123.61,123.66,119.0,122.16,165000.0
2008-11-14 09:40:00,122.47,124.97,120.67,124.01,82000.0,122.47,124.97,120.67,124.01,82000.0
2008-11-14 09:45:00,124.02,124.63,121.06,121.63,89700.0,124.02,124.63,121.06,121.63,89700.0
2008-11-14 09:50:00,121.99,122.71,120.1,121.63,57100.0,121.99,122.71,120.1,121.63,57100.0
2008-11-14 09:55:00,121.65,124.1,121.16,121.82,99500.0,121.65,124.1,121.16,121.82,99500.0
2008-11-14 10:00:00,121.84,123.22,120.2,120.23,71700.0,121.84,123.22,120.2,120.23,71700.0
2008-11-14 10:05:00,120.32,120.86,118.24,118.84,108500.0,120.32,120.86,118.24,118.84,108500.0
2008-11-14 10:10:00,118.76,120.47,118.65,119.62,67300.0,118.76,120.47,118.65,119.62,67300.0
2008-11-14 10:15:00,119.47,120.48,118.5,118.53,65900.0,119.47,120.48,118.5,118.53,65900.0
2008-11-14 10:20:00,118.77,119.31,117.5,118.01,67900.0,118.77,119.31,117.5,118.01,67900.0
2008-11-14 10:25:00,118.01,119.26,117.55,119.26,40500.0,118.01,119.26,117.55,119.26,40500.0
2008-11-14 10:30:00,119.33,119.4,118.01,118.01,35100.0,119.33,119.4,118.01,118.01,35100.0
2008-11-14 10:35:00,118.01,118.12,116.26,116.4,86100.0,118.01,118.12,116.26,116.4,86100.0
2008-11-14 10:40:00,116.26,116.93,116.07,116.87,43400.0,116.26,116.93,116.07,116.87,43400.0
2008-11-14 10:45:00,116.86,117.92,116.0,117.66,93700.0,116.86,117.92,116.0,117.66,93700.0
2008-11-14 10:50:00,117.75,118.72,117.07,117.74,53200.0,117.75,118.72,117.07,117.74,53200.0
2008-11-14 10:55:00,117.55,117.67,116.5,116.64,56700.0,117.55,117.67,116.5,116.64,56700.0
2008-11-14 11:00:00,116.6,116.94,115.56,115.99,63100.0,116.6,116.94,115.56,115.99,63100.0
2008-11-14 11:05:00,115.83,117.09,115.24,116.2,48900.0,115.83,117.09,115.24,116.2,48900.0
2008-11-14 11:10:00,116.46,117.31,116.0,116.9,39000.0,116.46,117.31,116.0,116.9,39000.0
2008-11-14 11:15:00,116.9,117.7,116.39,117.48,76700.0,116.9,117.7,116.39,117.48,76700.0
2008-11-14 11:20:00,117.57,117.75,117.0,117.4,55400.0,117.57,117.75,117.0,117.4,55400.0
2008-11-14 11:25:00,117.37,117.98,116.68,116.81,42300.0,117.37,117.98,116.68,116.81,42300.0
2008-11-14 11:30:00,116.6,116.76,116.01,116.25,30900.0,116.6,116.76,116.01,116.25,30900.0
2008-11-14 11:35:00,116.1,116.54,115.25,116.17,80000.0,116.1,116.54,115.25,116.17,80000.0
2008-11-14 11:40:00,116.1,116.18,115.0,115.59,56900.0,116.1,116.18,115.0,115.59,56900.0
2008-11-14 11:45:00,115.77,116.5,115.56,116.47,83800.0,115.77,116.5,115.56,116.47,83800.0
2008-11-14 11:50:00,116.5,117.05,116.1,116.78,70800.0,116.5,117.05,116.1,116.78,70800.0
2008-11-14 11:55:00,116.65,116.9,115.75,116.14,49200.0,116.65,116.9,115.75,116.14,49200.0
2008-11-14 12:00:00,116.16,116.29,115.46,115.52,60900.0,116.16,116.29,115.46,115.52,60900.0
2008-11-14 12:05:00,115.67,116.52,115.51,116.49,59300.0,115.67,116.52,115.51,116.49,59300.0
2008-11-14 12:10:00,116.35,116.85,116.03,116.68,25400.0,116.35,116.85,116.03,116.68,25400.0
2008-11-14 12:15:00,116.79,117.11,115.57,115.86,43200.0,116.79,117.11,115.57,115.86,43200.0
2008-11-14 12:20:00,115.83,116.84,115.83,116.48,26800.0,115.83,116.84,115.83,116.48,26800.0
2008-11-14 12:25:00,116.39,117.89,116.39,117.41,68300.0,116.39,117.89,116.39,117.41,68300.0
2008-11-14 12:30:00,117.31,117.66,116.77,116.9,22900.0,117.31,117.66,116.77,116.9,22900.0
2008-11-14 12:35:00,116.79,118.39,116.78,118.15,46400.0,116.79,118.39,116.78,118.15,46400.0
2008-11-14 12:40:00,118.08,118.39,117.5,118.15,77900.0,118.08,118.39,117.5,118.15,77900.0
2008-11-14 12:45:00,117.99,118.88,117.68,117.68,71200.0,117.99,118.88,117.68,117.68,71200.0
2008-11-14 12:50:00,117.68,118.24,117.37,117.77,29300.0,117.68,118.24,117.37,117.77,29300.0
2008-11-14 12:55:00,117.62,118.92,117.57,118.19,74500.0,117.62,118.92,117.57,118.19,74500.0
2008-11-14 13:00:00,118.06,118.19,116.59,116.69,76700.0,118.06,118.19,116.59,116.69,76700.0
2008-11-14 13:05:00,116.76,116.84,116.03,116.65,39900.0,116.76,116.84,116.03,116.65,39900.0
2008-11-14 13:10:00,116.61,116.73,115.95,115.95,38700.0,116.61,116.73,115.95,115.95,38700.0
2008-11-14 13:15:00,115.95,116.98,115.75,116.98,22600.0,115.95,116.98,115.75,116.98,22600.0
2008-11-14 13:20:00,116.72,117.07,116.37,116.94,25100.0,116.72,117.07,116.37,116.94,25100.0
2008-11-14 13:25:00,116.94,117.95,116.91,117.94,38700.0,116.94,117.95,116.91,117.94,38700.0
2008-11-14 13:30:00,117.9,118.95,117.6,117.6,61100.0,117.9,118.95,117.6,117.6,61100.0
2008-11-14 13:35:00,117.61,118.1,116.72,117.68,65500.0,117.61,118.1,116.72,117.68,65500.0
2008-11-14 13:40:00,117.48,118.1,117.47,117.51,23700.0,117.48,118.1,117.47,117.51,23700.0
2008-11-14 13:45:00,117.35,117.35,116.5,117.23,36200.0,117.35,117.35,116.5,117.23,36200.0
2008-11-14 13:50:00,117.39,118.5,117.1,118.14,51600.0,117.39,118.5,117.1,118.14,51600.0
2008-11-14 13:55:00,118.12,119.22,118.0,118.05,45100.0,118.12,119.22,118.0,118.05,45100.0
2008-11-14 14:00:00,118.21,119.14,117.87,118.77,28300.0,118.21,119.14,117.87,118.77,28300.0
2008-11-14 14:05:00,119.0,119.97,118.98,119.25,55200.0,119.0,119.97,118.98,119.25,55200.0
2008-11-14 14:10:00,119.24,120.0,119.15,119.9,49000.0,119.24,120.0,119.15,119.9,49000.0
2008-11-14 14:15:00,119.88,121.88,119.88,121.87,93000.0,119.88,121.88,119.88,121.87,93000.0
2008-11-14 14:20:00,121.88,122.0,120.43,121.22,72900.0,121.88,122.0,120.43,121.22,72900.0
2008-11-14 14:25:00,121.34,122.4,119.8,120.4,64600.0,121.34,122.4,119.8,120.4,64600.0
2008-11-14 14:30:00,120.37,120.64,119.22,119.61,31500.0,120.37,120.64,119.22,119.61,31500.0
2008-11-14 14:35:00,119.85,121.59,119.6,120.7,44000.0,119.85,121.59,119.6,120.7,44000.0
2008-11-14 14:40:00,120.8,122.69,120.8,122.3,61700.0,120.8,122.69,120.8,122.3,61700.0
2008-11-14 14:45:00,122.3,122.66,120.28,120.92,41000.0,122.3,122.66,120.28,120.92,41000.0
2008-11-14 14:50:00,121.13,121.85,120.54,121.71,24100.0,121.13,121.85,120.54,121.71,24100.0
2008-11-14 14:55:00,121.42,123.2,121.25,122.75,60600.0,121.42,123.2,121.25,122.75,60600.0
2008-11-14 15:00:00,122.75,123.6,121.15,121.66,56100.0,122.75,123.6,121.15,121.66,56100.0
2008-11-14 15:05:00,121.6,122.5,120.1,122.05,51900.0,121.6,122.5,120.1,122.05,51900.0
2008-11-14 15:10:00,122.04,122.04,120.56,121.86,34600.0,122.04,122.04,120.56,121.86,34600.0
2008-11-14 15:15:00,121.86,122.7,119.44,119.49,54300.0,121.86,122.7,119.44,119.49,54300.0
2008-11-14 15:20:00,119.55,120.69,119.44,119.99,72500.0,119.55,120.69,119.44,119.99,72500.0
2008-11-14 15:25:00,119.98,120.4,119.07,119.81,74200.0,119.98,120.4,119.07,119.81,74200.0
2008-11-14 15:30:00,119.5,119.79,117.64,118.4,105700.0,119.5,119.79,117.64,118.4,105700.0
2008-11-14 15:35:00,118.4,119.14,117.93,119.0,56800.0,118.4,119.14,117.93,119.0,56800.0
2008-11-14 15:40:00,118.91,118.92,117.1,117.97,66700.0,118.91,118.92,117.1,117.97,66700.0
2008-11-14 15:45:00,118.04,118.85,117.89,118.55,59800.0,118.04,118.85,117.89,118.55,59800.0
2008-11-14 15:50:00,118.65,119.09,117.37,117.37,45200.0,118.65,119.09,117.37,117.37,45200.0
2008-11-14 15:55:00,117.34,117.41,116.05,116.67,101800.0,117.34,117.41,116.05,116.67,101800.0
2008-11-17 09:30:00,111.78,112.26,110.1,111.61,97400.0,111.78,112.26,110.1,111.61,97400.0
2008-11-17 09:35:00,111.62,114.43,111.32,112.4,119100.0,111.62,114.43,111.32,112.4,119100.0
2008-11-17 09:40:00,112.39,113.26,111.22,111.6,64100.0,112.39,113.26,111.22,111.6,64100.0
2008-11-17 09:45:00,111.66,112.06,110.41,112.04,78100.0,111.66,112.06,110.41,112.04,78100.0
2008-11-17 09:50:00,111.79,113.58,111.3,112.45,57500.0,111.79,113.58,111.3,112.45,57500.0
2008-11-17 09:55:00,112.38,113.99,112.17,113.15,55600.0,112.38,113.99,112.17,113.15,55600.0
2008-11-17 10:00:00,113.29,113.5,111.7,112.81,76100.0,113.29,113.5,111.7,112.81,76100.0
2008-11-17 10:05:00,112.8,112.8,111.51,111.93,66500.0,112.8,112.8,111.51,111.93,66500.0
2008-11-17 10:10:00,111.83,112.05,110.34,110.44,84900.0,111.83,112.05,110.34,110.44,84900.0
2008-11-17 10:15:00,110.44,110.76,107.8,107.8,197000.0,110.44,110.76,107.8,107.8,197000.0
2008-11-17 10:20:00,107.82,109.24,107.02,108.91,113100.0,107.82,109.24,107.02,108.91,113100.0
2008-11-17 10:25:00,108.91,109.47,108.46,109.16,37900.0,108.91,109.47,108.46,109.16,37900.0
2008-11-17 10:30:00,109.16,110.64,108.5,110.64,54800.0,109.16,110.64,108.5,110.64,54800.0
2008-11-17 10:35:00,110.5,110.85,109.59,110.22,47800.0,110.5,110.85,109.59,110.22,47800.0
2008-11-17 10:40:00,110.01,111.05,109.63,110.7,47900.0,110.01,111.05,109.63,110.7,47900.0
2008-11-17 10:45:00,110.7,110.7,109.35,109.82,27100.0,110.7,110.7,109.35,109.82,27100.0
2008-11-17 10:50:00,109.83,110.0,108.85,108.87,44700.0,109.83,110.0,108.85,108.87,44700.0
2008-11-17 10:55:00,108.85,108.85,107.88,107.96,58300.0,108.85,108.85,107.88,107.96,58300.0
2008-11-17 11:00:00,108.01,110.08,108.01,110.08,42400.0,108.01,110.08,108.01,110.08,42400.0
2008-11-17 11:05:00,110.0,110.52,109.66,109.89,50400.0,110.0,110.52,109.66,109.89,50400.0
2008-11-17 11:10:00,109.99,111.39,109.98,110.3,49400.0,109.99,111.39,109.98,110.3,49400.0
2008-11-17 11:15:00,110.44,110.47,109.56,110.25,37000.0,110.44,110.47,109.56,110.25,37000.0
2008-11-17 11:20:00,110.09,110.33,109.81,110.02,32400.0,110.09,110.33,109.81,110.02,32400.0
2008-11-17 11:25:00,110.01,110.41,109.6,109.6,45700.0,110.01,110.41,109.6,109.6,45700.0
2008-11-17 11:30:00,109.76,110.12,109.31,109.63,40500.0,109.76,110.12,109.31,109.63,40500.0
2008-11-17 11:35:00,109.79,110.39,108.78,110.34,68300.0,109.79,110.39,108.78,110.34,68300.0
2008-11-17 11:40:00,110.3,110.35,108.89,109.3,48100.0,110.3,110.35,108.89,109.3,48100.0
2008-11-17 11:45:00,109.38,111.59,109.38,111.44,73600.0,109.38,111.59,109.38,111.44,73600.0
2008-11-17 11:50:00,111.56,112.71,111.07,112.33,78900.0,111.56,112.71,111.07,112.33,78900.0
2008-11-17 11:55:00,112.22,112.92,112.1,112.9,83700.0,112.22,112.92,112.1,112.9,83700.0
2008-11-17 12:00:00,112.77,113.0,111.54,112.32,91100.0,112.77,113.0,111.54,112.32,91100.0
2008-11-17 12:05:00,112.32,112.95,111.86,112.76,54700.0,112.32,112.95,111.86,112.76,54700.0
2008-11-17 12:10:00,112.88,113.82,112.16,112.62,75300.0,112.88,113.82,112.16,112.62,75300.0
2008-11-17 12:15:00,112.66,113.25,112.4,112.7,40900.0,112.66,113.25,112.4,112.7,40900.0
2008-11-17 12:20:00,112.92,114.18,112.64,113.81,48200.0,112.92,114.18,112.64,113.81,48200.0
2008-11-17 12:25:00,113.87,114.55,113.05,114.31,61300.0,113.87,114.55,113.05,114.31,61300.0
2008-11-17 12:30:00,114.53,114.85,113.68,114.0,60600.0,114.53,114.85,113.68,114.0,60600.0
2008-11-17 12:35:00,114.07,114.14,112.38,112.86,75600.0,114.07,114.14,112.38,112.86,75600.0
2008-11-17 12:40:00,112.68,113.7,112.59,113.7,33300.0,112.68,113.7,112.59,113.7,33300.0
2008-11-17 12:45:00,113.7,115.41,113.65,115.07,61400.0,113.7,115.41,113.65,115.07,61400.0
2008-11-17 12:50:00,115.01,115.4,113.99,114.98,55000.0,115.01,115.4,113.99,114.98,55000.0
2008-11-17 12:55:00,114.96,115.05,113.67,113.79,60300.0,114.96,115.05,113.67,113.79,60300.0
2008-11-17 13:00:00,113.82,114.19,113.62,113.75,50400.0,113.82,114.19,113.62,113.75,50400.0
2008-11-17 13:05:00,113.85,115.21,113.39,115.14,95400.0,113.85,115.21,113.39,115.14,95400.0
2008-11-17 13:10:00,115.12,115.2,114.4,114.79,40900.0,115.12,115.2,114.4,114.79,40900.0
2008-11-17 13:15:00,114.57,114.57,113.98,114.54,63600.0,114.57,114.57,113.98,114.54,63600.0
2008-11-17 13:20:00,114.21,114.6,114.1,114.24,63700.0,114.21,114.6,114.1,114.24,63700.0
2008-11-17 13:25:00,114.31,115.0,114.27,114.94,49300.0,114.31,115.0,114.27,114.94,49300.0
2008-11-17 13:30:00,114.94,115.8,114.7,114.78,74300.0,114.94,115.8,114.7,114.78,74300.0
2008-11-17 13:35:00,114.69,114.71,113.57,114.3,61100.0,114.69,114.71,113.57,114.3,61100.0
2008-11-17 13:40:00,114.29,114.45,113.43,113.85,47900.0,114.29,114.45,113.43,113.85,47900.0
2008-11-17 13:45:00,113.93,114.97,113.78,114.9,39600.0,113.93,114.97,113.78,114.9,39600.0
2008-11-17 13:50:00,114.8,116.49,114.65,115.92,95700.0,114.8,116.49,114.65,115.92,95700.0
2008-11-17 13:55:00,116.09,117.44,115.8,116.49,65400.0,116.09,117.44,115.8,116.49,65400.0
2008-11-17 14:00:00,116.54,116.59,115.17,115.18,55900.0,116.54,116.59,115.17,115.18,55900.0
2008-11-17 14:05:00,115.4,116.39,114.88,116.39,52800.0,115.4,116.39,114.88,116.39,52800.0
2008-11-17 14:10:00,116.22,117.23,115.8,117.12,46800.0,116.22,117.23,115.8,117.12,46800.0
2008-11-17 14:15:00,117.19,117.35,116.07,116.76,47800.0,117.19,117.35,116.07,116.76,47800.0
2008-11-17 14:20:00,116.51,117.63,115.67,115.98,59300.0,116.51,117.63,115.67,115.98,59300.0
2008-11-17 14:25:00,115.77,116.27,114.99,115.15,52100.0,115.77,116.27,114.99,115.15,52100.0
2008-11-17 14:30:00,115.25,116.05,114.61,115.77,45400.0,115.25,116.05,114.61,115.77,45400.0
2008-11-17 14:35:00,115.74,116.85,115.03,116.71,50300.0,115.74,116.85,115.03,116.71,50300.0
2008-11-17 14:40:00,116.55,117.0,115.7,116.94,35900.0,116.55,117.0,115.7,116.94,35900.0
2008-11-17 14:45:00,116.72,116.74,115.7,116.09,37400.0,116.72,116.74,115.7,116.09,37400.0
2008-11-17 14:50:00,116.0,116.39,115.32,116.03,31500.0,116.0,116.39,115.32,116.03,31500.0
2008-11-17 14:55:00,116.0,117.0,115.74,115.91,46100.0,116.0,117.0,115.74,115.91,46100.0
2008-11-17 15:00:00,115.77,116.75,115.28,116.75,76500.0,115.77,116.75,115.28,116.75,76500.0
2008-11-17 15:05:00,116.56,116.85,116.0,116.6,54700.0,116.56,116.85,116.0,116.6,54700.0
2008-11-17 15:10:00,116.49,117.0,116.01,116.87,42500.0,116.49,117.0,116.01,116.87,42500.0
2008-11-17 15:15:00,116.68,117.83,116.68,117.49,63800.0,116.68,117.83,116.68,117.49,63800.0
2008-11-17 15:20:00,117.43,117.69,116.46,116.89,43700.0,117.43,117.69,116.46,116.89,43700.0
2008-11-17 15:25:00,116.8,117.29,116.08,116.99,42100.0,116.8,117.29,116.08,116.99,42100.0
2008-11-17 15:30:00,116.97,117.42,116.01,116.07,37700.0,116.97,117.42,116.01,116.07,37700.0
2008-11-17 15:35:00,116.07,116.55,114.81,115.64,71100.0,116.07,116.55,114.81,115.64,71100.0
2008-11-17 15:40:00,115.77,116.85,115.71,116.09,67300.0,115.77,116.85,115.71,116.09,67300.0
2008-11-17 15:45:00,116.08,116.62,115.52,115.71,43300.0,116.08,116.62,115.52,115.71,43300.0
2008-11-17 15:50:00,115.77,116.29,115.5,115.5,60100.0,115.77,116.29,115.5,115.5,60100.0
2008-11-17 15:55:00,115.5,116.03,115.07,115.62,106400.0,115.5,116.03,115.07,115.62,106400.0
2008-11-18 09:30:00,114.31,115.47,112.51,113.78,125100.0,114.31,115.47,112.51,113.78,125100.0
2008-11-18 09:35:00,113.68,117.75,113.68,116.73,132200.0,113.68,117.75,113.68,116.73,132200.0
2008-11-18 09:40:00,116.87,118.24,114.42,114.55,105000.0,116.87,118.24,114.42,114.55,105000.0
2008-11-18 09:45:00,114.4,115.5,114.12,115.19,84300.0,114.4,115.5,114.12,115.19,84300.0
2008-11-18 09:50:00,114.9,115.23,111.0,111.0,182200.0,114.9,115.23,111.0,111.0,182200.0
2008-11-18 09:55:00,111.02,113.51,110.35,113.51,178400.0,111.02,113.51,110.35,113.51,178400.0
2008-11-18 10:00:00,113.3,113.66,111.75,111.94,177600.0,113.3,113.66,111.75,111.94,177600.0
2008-11-18 10:05:00,111.94,112.58,111.28,112.31,164500.0,111.94,112.58,111.28,112.31,164500.0
2008-11-18 10:10:00,112.3,113.37,112.0,112.42,56900.0,112.3,113.37,112.0,112.42,56900.0
2008-11-18 10:15:00,112.42,113.94,111.91,113.79,53400.0,112.42,113.94,111.91,113.79,53400.0
2008-11-18 10:20:00,113.8,114.27,112.17,112.4,83300.0,113.8,114.27,112.17,112.4,83300.0
2008-11-18 10:25:00,112.38,113.22,112.14,112.73,32700.0,112.38,113.22,112.14,112.73,32700.0
2008-11-18 10:30:00,112.73,112.96,111.2,111.83,68700.0,112.73,112.96,111.2,111.83,68700.0
2008-11-18 10:35:00,111.84,111.84,110.29,111.57,69700.0,111.84,111.84,110.29,111.57,69700.0
2008-11-18 10:40:00,111.5,112.09,110.37,110.37,48500.0,111.5,112.09,110.37,110.37,48500.0
2008-11-18 10:45:00,110.34,110.95,109.77,110.58,91000.0,110.34,110.95,109.77,110.58,91000.0
2008-11-18 10:50:00,110.53,111.15,109.3,110.72,99400.0,110.53,111.15,109.3,110.72,99400.0
2008-11-18 10:55:00,110.85,111.49,110.53,110.97,55200.0,110.85,111.49,110.53,110.97,55200.0
2008-11-18 11:00:00,111.15,111.15,110.01,110.87,46400.0,111.15,111.15,110.01,110.87,46400.0
2008-11-18 11:05:00,110.87,111.11,110.4,110.9,27100.0,110.87,111.11,110.4,110.9,27100.0
2008-11-18 11:10:00,110.83,111.17,110.63,110.8,42600.0,110.83,111.17,110.63,110.8,42600.0
2008-11-18 11:15:00,110.8,111.15,109.45,109.99,73000.0,110.8,111.15,109.45,109.99,73000.0
2008-11-18 11:20:00,109.99,110.15,109.55,109.65,46300.0,109.99,110.15,109.55,109.65,46300.0
2008-11-18 11:25:00,109.65,110.51,109.42,110.26,29700.0,109.65,110.51,109.42,110.26,29700.0
2008-11-18 11:30:00,110.26,111.28,110.13,110.94,35300.0,110.26,111.28,110.13,110.94,35300.0
2008-11-18 11:35:00,110.88,111.2,109.85,110.2,61200.0,110.88,111.2,109.85,110.2,61200.0
2008-11-18 11:40:00,110.21,111.05,109.79,110.52,58400.0,110.21,111.05,109.79,110.52,58400.0
2008-11-18 11:45:00,110.65,111.05,109.8,110.28,65200.0,110.65,111.05,109.8,110.28,65200.0
2008-11-18 11:50:00,110.33,111.62,110.0,111.47,70600.0,110.33,111.62,110.0,111.47,70600.0
2008-11-18 11:55:00,111.45,112.15,111.03,112.0,33800.0,111.45,112.15,111.03,112.0,33800.0
2008-11-18 12:00:00,112.17,112.56,111.31,111.9,62800.0,112.17,112.56,111.31,111.9,62800.0
2008-11-18 12:05:00,112.02,112.37,111.66,112.0,36800.0,112.02,112.37,111.66,112.0,36800.0
2008-11-18 12:10:00,112.06,112.87,111.8,112.3,47700.0,112.06,112.87,111.8,112.3,47700.0
2008-11-18 12:15:00,112.45,112.91,111.88,111.92,41900.0,112.45,112.91,111.88,111.92,41900.0
2008-11-18 12:20:00,111.9,112.37,111.73,112.09,26000.0,111.9,112.37,111.73,112.09,26000.0
2008-11-18 12:25:00,112.06,112.21,111.0,111.2,51000.0,112.06,112.21,111.0,111.2,51000.0
2008-11-18 12:30:00,111.2,111.2,110.47,110.86,27700.0,111.2,111.2,110.47,110.86,27700.0
2008-11-18 12:35:00,110.94,111.04,110.3,110.83,25900.0,110.94,111.04,110.3,110.83,25900.0
2008-11-18 12:40:00,110.86,111.28,110.39,110.39,24700.0,110.86,111.28,110.39,110.39,24700.0
2008-11-18 12:45:00,110.47,110.59,110.0,110.21,18000.0,110.47,110.59,110.0,110.21,18000.0
2008-11-18 12:50:00,110.03,110.19,109.51,109.77,45400.0,110.03,110.19,109.51,109.77,45400.0
2008-11-18 12:55:00,109.71,110.06,109.5,109.6,38100.0,109.71,110.06,109.5,109.6,38100.0
2008-11-18 13:00:00,109.61,109.95,109.12,109.52,62300.0,109.61,109.95,109.12,109.52,62300.0
2008-11-18 13:05:00,109.52,109.54,108.42,108.87,47700.0,109.52,109.54,108.42,108.87,47700.0
2008-11-18 13:10:00,108.73,109.53,108.09,108.56,69800.0,108.73,109.53,108.09,108.56,69800.0
2008-11-18 13:15:00,108.41,108.86,107.08,107.68,146700.0,108.41,108.86,107.08,107.68,146700.0
2008-11-18 13:20:00,107.72,108.59,107.68,107.85,48000.0,107.72,108.59,107.68,107.85,48000.0
2008-11-18 13:25:00,107.89,108.52,107.85,107.88,60900.0,107.89,108.52,107.85,107.88,60900.0
2008-11-18 13:30:00,108.01,108.5,107.56,107.8,51900.0,108.01,108.5,107.56,107.8,51900.0
2008-11-18 13:35:00,107.9,108.0,106.36,106.75,116100.0,107.9,108.0,106.36,106.75,116100.0
2008-11-18 13:40:00,106.79,107.62,106.74,106.77,40100.0,106.79,107.62,106.74,106.77,40100.0
2008-11-18 13:45:00,107.03,107.16,106.03,106.32,59000.0,107.03,107.16,106.03,106.32,59000.0
2008-11-18 13:50:00,106.33,107.6,106.33,107.5,77100.0,106.33,107.6,106.33,107.5,77100.0
2008-11-18 13:55:00,107.49,108.94,107.08,108.71,57600.0,107.49,108.94,107.08,108.71,57600.0
2008-11-18 14:00:00,108.74,109.21,107.75,107.97,49800.0,108.74,109.21,107.75,107.97,49800.0
2008-11-18 14:05:00,108.05,108.34,107.64,107.8,64200.0,108.05,108.34,107.64,107.8,64200.0
2008-11-18 14:10:00,107.85,109.0,107.7,108.81,100500.0,107.85,109.0,107.7,108.81,100500.0
2008-11-18 14:15:00,108.81,109.35,108.52,109.02,55900.0,108.81,109.35,108.52,109.02,55900.0
2008-11-18 14:20:00,108.94,109.4,108.66,109.0,52000.0,108.94,109.4,108.66,109.0,52000.0
2008-11-18 14:25:00,109.0,109.24,108.23,108.57,62500.0,109.0,109.24,108.23,108.57,62500.0
2008-11-18 14:30:00,108.59,108.59,107.3,107.79,48500.0,108.59,108.59,107.3,107.79,48500.0
2008-11-18 14:35:00,107.68,108.14,106.8,106.8,66900.0,107.68,108.14,106.8,106.8,66900.0
2008-11-18 14:40:00,106.93,107.39,106.17,106.38,52300.0,106.93,107.39,106.17,106.38,52300.0
2008-11-18 14:45:00,106.29,106.3,105.1,105.2,109700.0,106.29,106.3,105.1,105.2,109700.0
2008-11-18 14:50:00,105.19,105.94,105.0,105.9,55700.0,105.19,105.94,105.0,105.9,55700.0
2008-11-18 14:55:00,105.78,107.16,105.59,106.28,56600.0,105.78,107.16,105.59,106.28,56600.0
2008-11-18 15:00:00,106.11,107.37,106.05,106.79,58200.0,106.11,107.37,106.05,106.79,58200.0
2008-11-18 15:05:00,106.85,108.85,106.65,108.85,84800.0,106.85,108.85,106.65,108.85,84800.0
2008-11-18 15:10:00,108.78,109.65,108.3,108.3,102900.0,108.78,109.65,108.3,108.3,102900.0
2008-11-18 15:15:00,108.44,109.09,107.53,108.22,78900.0,108.44,109.09,107.53,108.22,78900.0
2008-11-18 15:20:00,108.13,109.35,107.51,108.41,74600.0,108.13,109.35,107.51,108.41,74600.0
2008-11-18 15:25:00,108.57,108.96,107.9,108.3,96800.0,108.57,108.96,107.9,108.3,96800.0
2008-11-18 15:30:00,108.21,109.36,107.59,108.24,122600.0,108.21,109.36,107.59,108.24,122600.0
2008-11-18 15:35:00,108.43,109.94,108.43,109.02,85500.0,108.43,109.94,108.43,109.02,85500.0
2008-11-18 15:40:00,109.04,110.39,108.89,109.2,139700.0,109.04,110.39,108.89,109.2,139700.0
2008-11-18 15:45:00,109.14,110.35,109.01,110.35,97000.0,109.14,110.35,109.01,110.35,97000.0
2008-11-18 15:50:00,110.2,110.5,109.75,110.37,78900.0,110.2,110.5,109.75,110.37,78900.0
2008-11-18 15:55:00,110.39,110.73,110.15,110.32,101900.0,110.39,110.73,110.15,110.32,101900.0
2008-11-19 09:30:00,107.03,107.4,102.23,102.91,372400.0,107.03,107.4,102.23,102.91,372400.0
2008-11-19 09:35:00,102.97,104.44,102.27,104.3,374400.0,102.97,104.44,102.27,104.3,374400.0
2008-11-19 09:40:00,104.15,104.89,101.37,101.85,288800.0,104.15,104.89,101.37,101.85,288800.0
2008-11-19 09:45:00,101.81,101.91,100.0,101.18,411800.0,101.81,101.91,100.0,101.18,411800.0
2008-11-19 09:50:00,101.38,102.34,100.72,101.12,187000.0,101.38,102.34,100.72,101.12,187000.0
2008-11-19 09:55:00,101.15,102.69,100.86,102.52,152000.0,101.15,102.69,100.86,102.52,152000.0
2008-11-19 10:00:00,102.41,103.35,101.75,103.34,167400.0,102.41,103.35,101.75,103.34,167400.0
2008-11-19 10:05:00,103.26,105.0,102.33,104.84,205500.0,103.26,105.0,102.33,104.84,205500.0
2008-11-19 10:10:00,104.59,105.64,103.93,104.76,196200.0,104.59,105.64,103.93,104.76,196200.0
2008-11-19 10:15:00,104.56,106.0,104.56,105.22,217300.0,104.56,106.0,104.56,105.22,217300.0
2008-11-19 10:20:00,105.2,105.21,104.15,104.85,120200.0,105.2,105.21,104.15,104.85,120200.0
2008-11-19 10:25:00,105.07,106.39,104.46,106.22,91900.0,105.07,106.39,104.46,106.22,91900.0
2008-11-19 10:30:00,105.83,105.97,104.72,105.5,74200.0,105.83,105.97,104.72,105.5,74200.0
2008-11-19 10:35:00,105.5,105.5,103.58,104.29,135000.0,105.5,105.5,103.58,104.29,135000.0
2008-11-19 10:40:00,104.32,105.0,103.46,104.23,67100.0,104.32,105.0,103.46,104.23,67100.0
2008-11-19 10:45:00,104.17,104.17,103.01,103.91,98000.0,104.17,104.17,103.01,103.91,98000.0
2008-11-19 10:50:00,103.87,105.45,103.87,104.2,97300.0,103.87,105.45,103.87,104.2,97300.0
2008-11-19 10:55:00,104.2,105.15,103.74,104.99,72100.0,104.2,105.15,103.74,104.99,72100.0
2008-11-19 11:00:00,104.97,105.95,104.41,105.4,94400.0,104.97,105.95,104.41,105.4,94400.0
2008-11-19 11:05:00,105.24,106.22,105.2,105.6,92300.0,105.24,106.22,105.2,105.6,92300.0
2008-11-19 11:10:00,105.84,106.72,105.32,105.47,71300.0,105.84,106.72,105.32,105.47,71300.0
2008-11-19 11:15:00,105.44,106.13,104.52,105.97,74800.0,105.44,106.13,104.52,105.97,74800.0
2008-11-19 11:20:00,105.97,105.98,104.03,104.2,50800.0,105.97,105.98,104.03,104.2,50800.0
2008-11-19 11:25:00,104.07,104.57,103.68,103.95,78700.0,104.07,104.57,103.68,103.95,78700.0
2008-11-19 11:30:00,103.95,104.33,103.3,103.35,86300.0,103.95,104.33,103.3,103.35,86300.0
2008-11-19 11:35:00,103.43,104.02,102.76,103.56,91800.0,103.43,104.02,102.76,103.56,91800.0
2008-11-19 11:40:00,103.52,104.45,103.26,103.57,77300.0,103.52,104.45,103.26,103.57,77300.0
2008-11-19 11:45:00,103.42,104.0,102.68,103.92,39100.0,103.42,104.0,102.68,103.92,39100.0
2008-11-19 11:50:00,103.82,105.0,103.63,104.51,111700.0,103.82,105.0,103.63,104.51,111700.0
2008-11-19 11:55:00,104.5,104.91,104.0,104.02,44800.0,104.5,104.91,104.0,104.02,44800.0
2008-11-19 12:00:00,104.2,104.58,103.8,104.29,54700.0,104.2,104.58,103.8,104.29,54700.0
2008-11-19 12:05:00,104.2,104.69,104.04,104.56,49200.0,104.2,104.69,104.04,104.56,49200.0
2008-11-19 12:10:00,104.48,104.68,104.0,104.68,45400.0,104.48,104.68,104.0,104.68,45400.0
2008-11-19 12:15:00,104.68,104.68,103.59,103.66,73500.0,104.68,104.68,103.59,103.66,73500.0
2008-11-19 12:20:00,103.64,104.41,103.53,104.15,53000.0,103.64,104.41,103.53,104.15,53000.0
2008-11-19 12:25:00,104.16,104.44,103.66,103.87,32000.0,104.16,104.44,103.66,103.87,32000.0
2008-11-19 12:30:00,104.04,104.5,103.41,104.08,104500.0,104.04,104.5,103.41,104.08,104500.0
2008-11-19 12:35:00,103.94,104.44,103.94,104.17,28200.0,103.94,104.44,103.94,104.17,28200.0
2008-11-19 12:40:00,104.19,104.7,104.09,104.3,68100.0,104.19,104.7,104.09,104.3,68100.0
2008-11-19 12:45:00,104.3,104.6,104.0,104.16,58300.0,104.3,104.6,104.0,104.16,58300.0
2008-11-19 12:50:00,104.28,104.5,103.3,103.6,62200.0,104.28,104.5,103.3,103.6,62200.0
2008-11-19 12:55:00,103.54,103.92,103.45,103.63,47400.0,103.54,103.92,103.45,103.63,47400.0
2008-11-19 13:00:00,103.52,104.49,103.28,104.24,42900.0,103.52,104.49,103.28,104.24,42900.0
2008-11-19 13:05:00,104.26,104.93,104.02,104.04,46000.0,104.26,104.93,104.02,104.04,46000.0
2008-11-19 13:10:00,104.11,104.37,103.7,104.04,52000.0,104.11,104.37,103.7,104.04,52000.0
2008-11-19 13:15:00,104.04,104.05,102.67,103.0,80600.0,104.04,104.05,102.67,103.0,80600.0
2008-11-19 13:20:00,103.01,103.08,102.0,102.18,64200.0,103.01,103.08,102.0,102.18,64200.0
2008-11-19 13:25:00,102.12,102.26,101.5,101.59,60000.0,102.12,102.26,101.5,101.59,60000.0
2008-11-19 13:30:00,101.62,102.18,101.5,101.65,71000.0,101.62,102.18,101.5,101.65,71000.0
2008-11-19 13:35:00,101.59,102.25,101.5,102.0,62300.0,101.59,102.25,101.5,102.0,62300.0
2008-11-19 13:40:00,101.9,102.92,101.8,102.58,55900.0,101.9,102.92,101.8,102.58,55900.0
2008-11-19 13:45:00,102.57,102.74,102.05,102.43,37200.0,102.57,102.74,102.05,102.43,37200.0
2008-11-19 13:50:00,102.37,103.0,101.95,102.91,35500.0,102.37,103.0,101.95,102.91,35500.0
2008-11-19 13:55:00,102.84,103.85,102.8,103.15,51600.0,102.84,103.85,102.8,103.15,51600.0
2008-11-19 14:00:00,103.15,103.75,102.68,103.24,56300.0,103.15,103.75,102.68,103.24,56300.0
2008-11-19 14:05:00,103.33,103.98,102.93,103.57,63100.0,103.33,103.98,102.93,103.57,63100.0
2008-11-19 14:10:00,103.69,104.79,103.37,104.7,67700.0,103.69,104.79,103.37,104.7,67700.0
2008-11-19 14:15:00,104.66,104.66,103.51,103.67,57200.0,104.66,104.66,103.51,103.67,57200.0
2008-11-19 14:20:00,103.62,103.97,102.55,102.55,70300.0,103.62,103.97,102.55,102.55,70300.0
2008-11-19 14:25:00,102.6,103.72,102.42,103.11,44100.0,102.6,103.72,102.42,103.11,44100.0
2008-11-19 14:30:00,103.0,103.71,102.61,102.83,31400.0,103.0,103.71,102.61,102.83,31400.0
2008-11-19 14:35:00,102.77,102.77,102.05,102.05,60400.0,102.77,102.77,102.05,102.05,60400.0
2008-11-19 14:40:00,102.11,104.0,101.8,103.47,48400.0,102.11,104.0,101.8,103.47,48400.0
2008-11-19 14:45:00,103.72,105.19,103.36,104.33,97600.0,103.72,105.19,103.36,104.33,97600.0
2008-11-19 14:50:00,104.35,104.79,103.45,104.41,63400.0,104.35,104.79,103.45,104.41,63400.0
2008-11-19 14:55:00,104.29,104.82,103.5,104.52,43100.0,104.29,104.82,103.5,104.52,43100.0
2008-11-19 15:00:00,104.51,104.51,103.27,104.19,58400.0,104.51,104.51,103.27,104.19,58400.0
2008-11-19 15:05:00,104.32,104.9,103.77,104.56,77200.0,104.32,104.9,103.77,104.56,77200.0
2008-11-19 15:10:00,104.56,104.61,103.46,104.0,100600.0,104.56,104.61,103.46,104.0,100600.0
2008-11-19 15:15:00,103.96,104.04,102.6,102.8,75800.0,103.96,104.04,102.6,102.8,75800.0
2008-11-19 15:20:00,102.78,103.2,101.8,102.0,113100.0,102.78,103.2,101.8,102.0,113100.0
2008-11-19 15:25:00,102.0,103.2,101.7,102.23,69100.0,102.0,103.2,101.7,102.23,69100.0
2008-11-19 15:30:00,102.44,102.87,101.8,102.83,50000.0,102.44,102.87,101.8,102.83,50000.0
2008-11-19 15:35:00,102.63,103.2,101.58,102.06,89400.0,102.63,103.2,101.58,102.06,89400.0
2008-11-19 15:40:00,102.05,102.35,101.56,101.72,161000.0,102.05,102.35,101.56,101.72,161000.0
2008-11-19 15:45:00,101.87,102.35,101.31,102.14,128100.0,101.87,102.35,101.31,102.14,128100.0
2008-11-19 15:50:00,102.2,102.31,101.07,101.52,121900.0,102.2,102.31,101.07,101.52,121900.0
2008-11-19 15:55:00,101.53,101.78,100.55,101.19,159300.0,101.53,101.78,100.55,101.19,159300.0
2008-11-20 09:30:00,93.88,94.84,91.28,94.2,365200.0,93.88,94.84,91.28,94.2,365200.0
2008-11-20 09:35:00,94.2,94.43,91.56,92.36,221100.0,94.2,94.43,91.56,92.36,221100.0
2008-11-20 09:40:00,92.23,94.0,91.73,92.0,177300.0,92.23,94.0,91.73,92.0,177300.0
2008-11-20 09:45:00,91.99,93.95,91.82,93.48,145000.0,91.99,93.95,91.82,93.48,145000.0
2008-11-20 09:50:00,93.48,94.74,92.89,93.06,144900.0,93.48,94.74,92.89,93.06,144900.0
2008-11-20 09:55:00,93.06,94.0,92.5,93.12,137300.0,93.06,94.0,92.5,93.12,137300.0
2008-11-20 10:00:00,93.1,93.23,90.26,90.26,144200.0,93.1,93.23,90.26,90.26,144200.0
2008-11-20 10:05:00,90.25,91.2,89.29,90.46,147900.0,90.25,91.2,89.29,90.46,147900.0
2008-11-20 10:10:00,90.3,90.6,89.05,89.64,156100.0,90.3,90.6,89.05,89.64,156100.0
2008-11-20 10:15:00,89.39,89.67,86.25,86.87,187100.0,89.39,89.67,86.25,86.87,187100.0
2008-11-20 10:20:00,86.92,89.32,86.62,88.83,211800.0,86.92,89.32,86.62,88.83,211800.0
2008-11-20 10:25:00,88.74,90.3,87.5,90.29,123200.0,88.74,90.3,87.5,90.29,123200.0
2008-11-20 10:30:00,90.16,93.45,90.0,92.63,270800.0,90.16,93.45,90.0,92.63,270800.0
2008-11-20 10:35:00,92.63,93.4,89.19,92.86,217400.0,92.63,93.4,89.19,92.86,217400.0
2008-11-20 10:40:00,92.88,95.41,92.16,95.41,183300.0,92.88,95.41,92.16,95.41,183300.0
2008-11-20 10:45:00,95.41,96.8,94.72,94.99,173400.0,95.41,96.8,94.72,94.99,173400.0
2008-11-20 10:50:00,95.2,95.2,93.05,94.24,92400.0,95.2,95.2,93.05,94.24,92400.0
2008-11-20 10:55:00,94.24,94.27,91.98,93.03,131400.0,94.24,94.27,91.98,93.03,131400.0
2008-11-20 11:00:00,93.11,94.46,93.05,93.88,115700.0,93.11,94.46,93.05,93.88,115700.0
2008-11-20 11:05:00,93.89,94.11,92.5,92.56,95100.0,93.89,94.11,92.5,92.56,95100.0
2008-11-20 11:10:00,92.55,93.89,91.25,93.59,86700.0,92.55,93.89,91.25,93.59,86700.0
2008-11-20 11:15:00,93.55,94.03,91.72,92.21,89500.0,93.55,94.03,91.72,92.21,89500.0
2008-11-20 11:20:00,92.17,92.46,90.92,91.86,90500.0,92.17,92.46,90.92,91.86,90500.0
2008-11-20 11:25:00,91.71,93.49,91.54,93.09,100200.0,91.71,93.49,91.54,93.09,100200.0
2008-11-20 11:30:00,92.91,92.96,91.75,92.63,46300.0,92.91,92.96,91.75,92.63,46300.0
2008-11-20 11:35:00,92.51,93.5,92.42,93.0,64000.0,92.51,93.5,92.42,93.0,64000.0
2008-11-20 11:40:00,92.91,93.45,92.75,93.4,40900.0,92.91,93.45,92.75,93.4,40900.0
2008-11-20 11:45:00,93.41,93.5,92.17,92.82,52600.0,93.41,93.5,92.17,92.82,52600.0
2008-11-20 11:50:00,92.95,92.95,91.7,91.7,54300.0,92.95,92.95,91.7,91.7,54300.0
2008-11-20 11:55:00,91.65,92.22,91.25,91.38,29000.0,91.65,92.22,91.25,91.38,29000.0
2008-11-20 12:00:00,91.48,91.79,90.28,90.45,48300.0,91.48,91.79,90.28,90.45,48300.0
2008-11-20 12:05:00,90.48,91.52,90.41,90.41,57500.0,90.48,91.52,90.41,90.41,57500.0
2008-11-20 12:10:00,90.4,91.56,90.28,91.13,50800.0,90.4,91.56,90.28,91.13,50800.0
2008-11-20 12:15:00,91.29,91.5,90.8,90.95,35700.0,91.29,91.5,90.8,90.95,35700.0
2008-11-20 12:20:00,91.12,92.99,91.12,92.23,68200.0,91.12,92.99,91.12,92.23,68200.0
2008-11-20 12:25:00,92.22,94.0,92.16,93.55,70600.0,92.22,94.0,92.16,93.55,70600.0
2008-11-20 12:30:00,93.65,94.5,93.25,93.6,102800.0,93.65,94.5,93.25,93.6,102800.0
2008-11-20 12:35:00,93.71,93.81,92.0,92.75,67000.0,93.71,93.81,92.0,92.75,67000.0
2008-11-20 12:40:00,92.76,93.2,92.22,92.66,43100.0,92.76,93.2,92.22,92.66,43100.0
2008-11-20 12:45:00,92.5,93.91,92.33,93.68,46400.0,92.5,93.91,92.33,93.68,46400.0
2008-11-20 12:50:00,93.67,94.27,92.78,92.95,99900.0,93.67,94.27,92.78,92.95,99900.0
2008-11-20 12:55:00,92.95,93.49,92.6,92.81,39400.0,92.95,93.49,92.6,92.81,39400.0
2008-11-20 13:00:00,92.73,92.73,91.4,91.87,61900.0,92.73,92.73,91.4,91.87,61900.0
2008-11-20 13:05:00,91.75,92.79,91.75,92.43,27800.0,91.75,92.79,91.75,92.43,27800.0
2008-11-20 13:10:00,92.5,92.77,92.05,92.52,26900.0,92.5,92.77,92.05,92.52,26900.0
2008-11-20 13:15:00,92.61,93.61,92.25,92.61,39300.0,92.61,93.61,92.25,92.61,39300.0
2008-11-20 13:20:00,92.6,92.99,91.56,92.99,62800.0,92.6,92.99,91.56,92.99,62800.0
2008-11-20 13:25:00,92.93,93.41,92.11,92.33,33300.0,92.93,93.41,92.11,92.33,33300.0
2008-11-20 13:30:00,92.27,92.69,91.59,92.51,34900.0,92.27,92.69,91.59,92.51,34900.0
2008-11-20 13:35:00,92.57,92.57,91.01,92.04,71000.0,92.57,92.57,91.01,92.04,71000.0
2008-11-20 13:40:00,91.96,92.81,91.5,92.3,41100.0,91.96,92.81,91.5,92.3,41100.0
2008-11-20 13:45:00,92.27,93.21,92.11,92.84,23600.0,92.27,93.21,92.11,92.84,23600.0
2008-11-20 13:50:00,92.79,93.5,92.28,92.74,31600.0,92.79,93.5,92.28,92.74,31600.0
2008-11-20 13:55:00,92.6,93.74,92.02,93.64,28900.0,92.6,93.74,92.02,93.64,28900.0
2008-11-20 14:00:00,93.64,94.0,92.54,92.66,40500.0,93.64,94.0,92.54,92.66,40500.0
2008-11-20 14:05:00,92.7,93.2,91.9,92.77,51700.0,92.7,93.2,91.9,92.77,51700.0
2008-11-20 14:10:00,92.69,92.95,92.16,92.64,39000.0,92.69,92.95,92.16,92.64,39000.0
2008-11-20 14:15:00,92.56,93.14,91.4,91.62,51200.0,92.56,93.14,91.4,91.62,51200.0
2008-11-20 14:20:00,91.62,92.47,91.4,91.94,35700.0,91.62,92.47,91.4,91.94,35700.0
2008-11-20 14:25:00,92.0,92.31,90.65,90.75,50700.0,92.0,92.31,90.65,90.75,50700.0
2008-11-20 14:30:00,90.67,91.03,89.55,89.98,81000.0,90.67,91.03,89.55,89.98,81000.0
2008-11-20 14:35:00,89.98,90.35,89.5,89.5,78800.0,89.98,90.35,89.5,89.5,78800.0
2008-11-20 14:40:00,89.5,89.77,88.8,88.8,78300.0,89.5,89.77,88.8,88.8,78300.0
2008-11-20 14:45:00,88.95,89.17,87.53,87.91,99700.0,88.95,89.17,87.53,87.91,99700.0
2008-11-20 14:50:00,87.9,88.93,87.5,87.71,84800.0,87.9,88.93,87.5,87.71,84800.0
2008-11-20 14:55:00,87.84,88.32,87.2,88.03,115900.0,87.84,88.32,87.2,88.03,115900.0
2008-11-20 15:00:00,88.04,89.5,87.82,88.03,78200.0,88.04,89.5,87.82,88.03,78200.0
2008-11-20 15:05:00,88.1,88.88,87.57,88.12,68200.0,88.1,88.88,87.57,88.12,68200.0
2008-11-20 15:10:00,88.04,89.0,87.5,87.65,63400.0,88.04,89.0,87.5,87.65,63400.0
2008-11-20 15:15:00,87.78,87.85,86.27,86.86,127400.0,87.78,87.85,86.27,86.86,127400.0
2008-11-20 15:20:00,86.76,87.48,86.38,86.8,93300.0,86.76,87.48,86.38,86.8,93300.0
2008-11-20 15:25:00,86.72,87.85,86.72,87.66,70700.0,86.72,87.85,86.72,87.66,70700.0
2008-11-20 15:30:00,87.56,89.4,87.44,87.5,124000.0,87.56,89.4,87.44,87.5,124000.0
2008-11-20 15:35:00,87.5,88.07,86.52,86.56,93400.0,87.5,88.07,86.52,86.56,93400.0
2008-11-20 15:40:00,86.6,87.73,86.0,86.79,135900.0,86.6,87.73,86.0,86.79,135900.0
2008-11-20 15:45:00,86.81,88.5,86.5,87.84,136200.0,86.81,88.5,86.5,87.84,136200.0
2008-11-20 15:50:00,87.83,88.19,86.54,87.04,148400.0,87.83,88.19,86.54,87.04,148400.0
2008-11-20 15:55:00,87.18,87.45,87.0,87.24,98500.0,87.18,87.45,87.0,87.24,98500.0
2008-11-21 09:30:00,90.01,93.4,90.0,91.9,218000.0,90.01,93.4,90.0,91.9,218000.0
2008-11-21 09:35:00,91.93,92.45,88.09,88.47,197700.0,91.93,92.45,88.09,88.47,197700.0
2008-11-21 09:40:00,88.2,89.25,87.71,89.0,148800.0,88.2,89.25,87.71,89.0,148800.0
2008-11-21 09:45:00,88.91,91.72,88.85,90.32,148600.0,88.91,91.72,88.85,90.32,148600.0
2008-11-21 09:50:00,90.26,91.0,88.18,88.7,115400.0,90.26,91.0,88.18,88.7,115400.0
2008-11-21 09:55:00,88.6,88.96,87.45,88.5,126400.0,88.6,88.96,87.45,88.5,126400.0
2008-11-21 10:00:00,88.5,88.99,87.14,87.4,103100.0,88.5,88.99,87.14,87.4,103100.0
2008-11-21 10:05:00,87.46,89.86,87.0,89.1,94900.0,87.46,89.86,87.0,89.1,94900.0
2008-11-21 10:10:00,89.3,89.32,87.83,88.07,61200.0,89.3,89.32,87.83,88.07,61200.0
2008-11-21 10:15:00,88.27,88.85,87.7,88.11,69200.0,88.27,88.85,87.7,88.11,69200.0
2008-11-21 10:20:00,88.14,89.5,87.77,88.38,82200.0,88.14,89.5,87.77,88.38,82200.0
2008-11-21 10:25:00,88.48,88.88,87.25,87.35,69900.0,88.48,88.88,87.25,87.35,69900.0
2008-11-21 10:30:00,87.47,88.8,87.47,87.84,62200.0,87.47,88.8,87.47,87.84,62200.0
2008-11-21 10:35:00,87.83,88.53,87.27,87.99,52000.0,87.83,88.53,87.27,87.99,52000.0
2008-11-21 10:40:00,87.95,88.5,87.25,87.26,64200.0,87.95,88.5,87.25,87.26,64200.0
2008-11-21 10:45:00,87.26,88.23,87.15,87.25,73400.0,87.26,88.23,87.15,87.25,73400.0
2008-11-21 10:50:00,87.25,87.77,87.0,87.27,101000.0,87.25,87.77,87.0,87.27,101000.0
2008-11-21 10:55:00,87.31,87.78,86.94,87.69,83600.0,87.31,87.78,86.94,87.69,83600.0
2008-11-21 11:00:00,87.61,87.67,86.15,86.15,108400.0,87.61,87.67,86.15,86.15,108400.0
2008-11-21 11:05:00,86.09,87.48,86.07,87.3,77900.0,86.09,87.48,86.07,87.3,77900.0
2008-11-21 11:10:00,87.25,88.24,87.11,87.4,60000.0,87.25,88.24,87.11,87.4,60000.0
2008-11-21 11:15:00,87.49,88.35,87.0,88.24,43100.0,87.49,88.35,87.0,88.24,43100.0
2008-11-21 11:20:00,88.21,89.88,87.79,89.41,74700.0,88.21,89.88,87.79,89.41,74700.0
2008-11-21 11:25:00,89.43,89.62,88.14,88.51,37500.0,89.43,89.62,88.14,88.51,37500.0
2008-11-21 11:30:00,88.68,89.73,88.68,89.34,36100.0,88.68,89.73,88.68,89.34,36100.0
2008-11-21 11:35:00,89.49,89.54,88.32,88.69,56000.0,89.49,89.54,88.32,88.69,56000.0
2008-11-21 11:40:00,88.71,89.57,88.66,89.01,74500.0,88.71,89.57,88.66,89.01,74500.0
2008-11-21 11:45:00,89.02,89.64,88.54,88.93,142000.0,89.02,89.64,88.54,88.93,142000.0
2008-11-21 11:50:00,88.89,88.99,87.69,87.99,53900.0,88.89,88.99,87.69,87.99,53900.0
2008-11-21 11:55:00,87.86,88.57,87.17,87.74,44400.0,87.86,88.57,87.17,87.74,44400.0
2008-11-21 12:00:00,87.6,88.35,87.0,87.91,61300.0,87.6,88.35,87.0,87.91,61300.0
2008-11-21 12:05:00,87.97,89.0,87.82,88.57,75300.0,87.97,89.0,87.82,88.57,75300.0
2008-11-21 12:10:00,88.49,88.71,87.52,87.6,77100.0,88.49,88.71,87.52,87.6,77100.0
2008-11-21 12:15:00,87.61,88.62,87.04,87.04,83200.0,87.61,88.62,87.04,87.04,83200.0
2008-11-21 12:20:00,87.04,87.75,86.8,87.22,76700.0,87.04,87.75,86.8,87.22,76700.0
2008-11-21 12:25:00,87.07,87.67,86.8,87.44,31900.0,87.07,87.67,86.8,87.44,31900.0
2008-11-21 12:30:00,87.59,87.69,86.9,87.6,59000.0,87.59,87.69,86.9,87.6,59000.0
2008-11-21 12:35:00,87.45,88.19,87.35,87.6,52300.0,87.45,88.19,87.35,87.6,52300.0
2008-11-21 12:40:00,87.65,88.14,87.13,87.19,42000.0,87.65,88.14,87.13,87.19,42000.0
2008-11-21 12:45:00,87.23,87.55,86.5,86.67,76000.0,87.23,87.55,86.5,86.67,76000.0
2008-11-21 12:50:00,86.68,87.44,86.65,87.0,46900.0,86.68,87.44,86.65,87.0,46900.0
2008-11-21 12:55:00,86.92,87.12,86.5,86.72,39200.0,86.92,87.12,86.5,86.72,39200.0
2008-11-21 13:00:00,86.81,87.15,86.68,87.0,74100.0,86.81,87.15,86.68,87.0,74100.0
2008-11-21 13:05:00,87.03,87.15,86.7,87.06,40000.0,87.03,87.15,86.7,87.06,40000.0
2008-11-21 13:10:00,87.15,87.76,87.0,87.6,75600.0,87.15,87.76,87.0,87.6,75600.0
2008-11-21 13:15:00,87.5,87.91,87.44,87.5,37900.0,87.5,87.91,87.44,87.5,37900.0
2008-11-21 13:20:00,87.5,87.5,86.68,87.0,58200.0,87.5,87.5,86.68,87.0,58200.0
2008-11-21 13:25:00,87.06,87.28,86.55,86.9,33700.0,87.06,87.28,86.55,86.9,33700.0
2008-11-21 13:30:00,86.94,87.37,86.63,86.69,19000.0,86.94,87.37,86.63,86.69,19000.0
2008-11-21 13:35:00,86.76,87.03,86.55,86.69,38300.0,86.76,87.03,86.55,86.69,38300.0
2008-11-21 13:40:00,86.61,87.35,86.6,86.94,45100.0,86.61,87.35,86.6,86.94,45100.0
2008-11-21 13:45:00,86.94,87.31,86.56,86.6,14800.0,86.94,87.31,86.56,86.6,14800.0
2008-11-21 13:50:00,86.62,86.74,86.0,86.54,46000.0,86.62,86.74,86.0,86.54,46000.0
2008-11-21 13:55:00,86.44,86.52,85.32,85.56,52300.0,86.44,86.52,85.32,85.56,52300.0
2008-11-21 14:00:00,85.48,86.85,85.28,86.8,65000.0,85.48,86.85,85.28,86.8,65000.0
2008-11-21 14:05:00,86.8,87.5,86.61,86.89,61400.0,86.8,87.5,86.61,86.89,61400.0
2008-11-21 14:10:00,87.08,87.4,87.0,87.13,32900.0,87.08,87.4,87.0,87.13,32900.0
2008-11-21 14:15:00,87.07,87.19,86.29,87.0,42400.0,87.07,87.19,86.29,87.0,42400.0
2008-11-21 14:20:00,86.78,88.31,86.78,87.57,62600.0,86.78,88.31,86.78,87.57,62600.0
2008-11-21 14:25:00,87.49,88.18,87.49,87.93,53400.0,87.49,88.18,87.49,87.93,53400.0
2008-11-21 14:30:00,87.86,88.5,87.71,88.18,77500.0,87.86,88.5,87.71,88.18,77500.0
2008-11-21 14:35:00,88.1,88.47,87.93,88.2,59700.0,88.1,88.47,87.93,88.2,59700.0
2008-11-21 14:40:00,88.14,88.34,87.5,87.78,65900.0,88.14,88.34,87.5,87.78,65900.0
2008-11-21 14:45:00,87.9,89.5,87.83,88.43,85000.0,87.9,89.5,87.83,88.43,85000.0
2008-11-21 14:50:00,88.42,88.49,87.14,87.49,66800.0,88.42,88.49,87.14,87.49,66800.0
2008-11-21 14:55:00,87.38,87.75,86.9,87.11,52600.0,87.38,87.75,86.9,87.11,52600.0
2008-11-21 15:00:00,87.19,88.88,87.04,88.64,60300.0,87.19,88.88,87.04,88.64,60300.0
2008-11-21 15:05:00,88.64,89.88,88.23,89.41,82200.0,88.64,89.88,88.23,89.41,82200.0
2008-11-21 15:10:00,89.39,91.62,89.03,91.3,125300.0,89.39,91.62,89.03,91.3,125300.0
2008-11-21 15:15:00,91.3,91.34,90.0,90.62,85800.0,91.3,91.34,90.0,90.62,85800.0
2008-11-21 15:20:00,90.64,90.95,89.2,89.9,83800.0,90.64,90.95,89.2,89.9,83800.0
2008-11-21 15:25:00,89.73,90.88,89.03,90.51,80700.0,89.73,90.88,89.03,90.51,80700.0
2008-11-21 15:30:00,90.51,91.49,89.59,90.84,78800.0,90.51,91.49,89.59,90.84,78800.0
2008-11-21 15:35:00,91.01,92.34,90.67,91.65,82200.0,91.01,92.34,90.67,91.65,82200.0
2008-11-21 15:40:00,91.79,91.94,89.62,89.9,87700.0,91.79,91.94,89.62,89.9,87700.0
2008-11-21 15:45:00,89.85,90.95,89.2,90.64,99900.0,89.85,90.95,89.2,90.64,99900.0
2008-11-21 15:50:00,90.89,91.48,90.22,91.13,107400.0,90.89,91.48,90.22,91.13,107400.0
2008-11-21 15:55:00,91.24,93.0,91.0,92.75,258100.0,91.24,93.0,91.0,92.75,258100.0
2008-11-24 09:30:00,98.58,104.81,98.58,103.36,405300.0,98.58,104.81,98.58,103.36,405300.0
2008-11-24 09:35:00,103.45,103.45,101.52,101.97,179300.0,103.45,103.45,101.52,101.97,179300.0
2008-11-24 09:40:00,101.84,102.25,101.03,101.63,151300.0,101.84,102.25,101.03,101.63,151300.0
2008-11-24 09:45:00,101.63,103.0,100.5,102.93,127100.0,101.63,103.0,100.5,102.93,127100.0
2008-11-24 09:50:00,103.0,103.45,102.03,102.97,123600.0,103.0,103.45,102.03,102.97,123600.0
2008-11-24 09:55:00,102.81,104.85,102.49,104.25,156200.0,102.81,104.85,102.49,104.25,156200.0
2008-11-24 10:00:00,104.25,106.9,104.16,104.77,221100.0,104.25,106.9,104.16,104.77,221100.0
2008-11-24 10:05:00,104.81,106.0,104.0,106.0,102200.0,104.81,106.0,104.0,106.0,102200.0
2008-11-24 10:10:00,105.84,108.99,105.56,106.75,165400.0,105.84,108.99,105.56,106.75,165400.0
2008-11-24 10:15:00,106.75,107.0,106.0,107.0,59700.0,106.75,107.0,106.0,107.0,59700.0
2008-11-24 10:20:00,107.0,108.67,106.74,107.85,86600.0,107.0,108.67,106.74,107.85,86600.0
2008-11-24 10:25:00,107.84,111.1,107.67,110.68,123400.0,107.84,111.1,107.67,110.68,123400.0
2008-11-24 10:30:00,110.9,111.25,109.11,109.11,135000.0,110.9,111.25,109.11,109.11,135000.0
2008-11-24 10:35:00,109.36,109.54,107.5,107.85,70500.0,109.36,109.54,107.5,107.85,70500.0
2008-11-24 10:40:00,108.03,109.93,107.88,109.62,83300.0,108.03,109.93,107.88,109.62,83300.0
2008-11-24 10:45:00,109.85,110.6,109.01,109.11,65000.0,109.85,110.6,109.01,109.11,65000.0
2008-11-24 10:50:00,109.03,109.93,108.82,109.34,44500.0,109.03,109.93,108.82,109.34,44500.0
2008-11-24 10:55:00,109.43,110.49,108.78,110.39,67100.0,109.43,110.49,108.78,110.39,67100.0
2008-11-24 11:00:00,110.49,111.25,109.68,109.87,81000.0,110.49,111.25,109.68,109.87,81000.0
2008-11-24 11:05:00,109.79,110.46,109.43,110.0,54500.0,109.79,110.46,109.43,110.0,54500.0
2008-11-24 11:10:00,110.01,110.14,109.32,109.59,42200.0,110.01,110.14,109.32,109.59,42200.0
2008-11-24 11:15:00,109.5,110.1,108.0,108.2,77700.0,109.5,110.1,108.0,108.2,77700.0
2008-11-24 11:20:00,108.37,109.26,108.0,108.97,52900.0,108.37,109.26,108.0,108.97,52900.0
2008-11-24 11:25:00,109.16,109.8,108.76,109.0,41200.0,109.16,109.8,108.76,109.0,41200.0
2008-11-24 11:30:00,109.16,110.49,109.16,109.84,62200.0,109.16,110.49,109.16,109.84,62200.0
2008-11-24 11:35:00,109.82,110.25,109.27,109.88,70100.0,109.82,110.25,109.27,109.88,70100.0
2008-11-24 11:40:00,109.99,110.75,109.65,110.21,96400.0,109.99,110.75,109.65,110.21,96400.0
2008-11-24 11:45:00,110.33,111.06,109.88,110.14,73200.0,110.33,111.06,109.88,110.14,73200.0
2008-11-24 11:50:00,110.12,110.58,109.89,110.4,52300.0,110.12,110.58,109.89,110.4,52300.0
2008-11-24 11:55:00,110.5,111.85,110.4,111.68,103200.0,110.5,111.85,110.4,111.68,103200.0
2008-11-24 12:00:00,111.72,111.85,110.55,110.67,59800.0,111.72,111.85,110.55,110.67,59800.0
2008-11-24 12:05:00,110.67,111.64,110.67,110.75,57700.0,110.67,111.64,110.67,110.75,57700.0
2008-11-24 12:10:00,110.96,111.01,109.7,109.91,68100.0,110.96,111.01,109.7,109.91,68100.0
2008-11-24 12:15:00,109.9,110.6,108.88,109.36,85600.0,109.9,110.6,108.88,109.36,85600.0
2008-11-24 12:20:00,109.55,109.55,107.63,107.78,82400.0,109.55,109.55,107.63,107.78,82400.0
2008-11-24 12:25:00,107.82,109.27,107.63,108.54,61700.0,107.82,109.27,107.63,108.54,61700.0
2008-11-24 12:30:00,108.65,108.75,107.56,108.58,95100.0,108.65,108.75,107.56,108.58,95100.0
2008-11-24 12:35:00,108.59,109.74,107.62,107.67,105600.0,108.59,109.74,107.62,107.67,105600.0
2008-11-24 12:40:00,107.75,108.5,107.66,108.3,35100.0,107.75,108.5,107.66,108.3,35100.0
2008-11-24 12:45:00,108.3,108.89,108.02,108.35,29500.0,108.3,108.89,108.02,108.35,29500.0
2008-11-24 12:50:00,108.38,109.41,108.17,108.73,32000.0,108.38,109.41,108.17,108.73,32000.0
2008-11-24 12:55:00,108.98,109.38,108.75,109.12,34600.0,108.98,109.38,108.75,109.12,34600.0
2008-11-24 13:00:00,109.09,109.59,108.63,109.26,25000.0,109.09,109.59,108.63,109.26,25000.0
2008-11-24 13:05:00,109.2,109.46,108.25,108.35,21900.0,109.2,109.46,108.25,108.35,21900.0
2008-11-24 13:10:00,108.35,108.64,107.85,107.98,25800.0,108.35,108.64,107.85,107.98,25800.0
2008-11-24 13:15:00,108.08,108.08,106.41,107.14,78100.0,108.08,108.08,106.41,107.14,78100.0
2008-11-24 13:20:00,107.11,107.89,106.99,107.58,22600.0,107.11,107.89,106.99,107.58,22600.0
2008-11-24 13:25:00,107.47,108.31,107.39,108.06,25500.0,107.47,108.31,107.39,108.06,25500.0
2008-11-24 13:30:00,108.24,108.44,107.69,108.23,35400.0,108.24,108.44,107.69,108.23,35400.0
2008-11-24 13:35:00,108.18,108.4,107.63,107.89,33100.0,108.18,108.4,107.63,107.89,33100.0
2008-11-24 13:40:00,107.89,108.36,107.6,107.9,21000.0,107.89,108.36,107.6,107.9,21000.0
2008-11-24 13:45:00,107.9,107.9,107.08,107.13,50100.0,107.9,107.9,107.08,107.13,50100.0
2008-11-24 13:50:00,107.21,107.56,107.01,107.44,36000.0,107.21,107.56,107.01,107.44,36000.0
2008-11-24 13:55:00,107.55,108.94,107.29,108.63,52500.0,107.55,108.94,107.29,108.63,52500.0
2008-11-24 14:00:00,108.76,109.37,108.69,109.28,77000.0,108.76,109.37,108.69,109.28,77000.0
2008-11-24 14:05:00,109.28,109.36,108.41,108.88,52000.0,109.28,109.36,108.41,108.88,52000.0
2008-11-24 14:10:00,108.76,109.3,108.5,108.91,45000.0,108.76,109.3,108.5,108.91,45000.0
2008-11-24 14:15:00,108.94,110.52,108.3,110.34,91800.0,108.94,110.52,108.3,110.34,91800.0
2008-11-24 14:20:00,110.41,112.12,110.41,112.0,135700.0,110.41,112.12,110.41,112.0,135700.0
2008-11-24 14:25:00,112.25,112.71,111.12,112.6,67600.0,112.25,112.71,111.12,112.6,67600.0
2008-11-24 14:30:00,112.65,113.81,111.48,111.6,116200.0,112.65,113.81,111.48,111.6,116200.0
2008-11-24 14:35:00,111.69,112.56,111.41,111.95,54500.0,111.69,112.56,111.41,111.95,54500.0
2008-11-24 14:40:00,112.08,112.41,110.25,110.68,48200.0,112.08,112.41,110.25,110.68,48200.0
2008-11-24 14:45:00,110.96,111.26,110.51,110.79,45100.0,110.96,111.26,110.51,110.79,45100.0
2008-11-24 14:50:00,110.8,112.01,110.8,111.88,56800.0,110.8,112.01,110.8,111.88,56800.0
2008-11-24 14:55:00,111.96,113.0,111.86,112.98,78100.0,111.96,113.0,111.86,112.98,78100.0
2008-11-24 15:00:00,112.69,113.55,112.0,113.55,64000.0,112.69,113.55,112.0,113.55,64000.0
2008-11-24 15:05:00,113.45,113.75,112.71,113.45,78500.0,113.45,113.75,112.71,113.45,78500.0
2008-11-24 15:10:00,113.48,114.76,113.35,114.58,135600.0,113.48,114.76,113.35,114.58,135600.0
2008-11-24 15:15:00,114.76,114.99,114.0,114.35,94200.0,114.76,114.99,114.0,114.35,94200.0
2008-11-24 15:20:00,114.56,114.88,113.66,113.82,62200.0,114.56,114.88,113.66,113.82,62200.0
2008-11-24 15:25:00,113.9,114.75,113.87,114.75,80600.0,113.9,114.75,113.87,114.75,80600.0
2008-11-24 15:30:00,114.78,115.55,114.6,115.04,106300.0,114.78,115.55,114.6,115.04,106300.0
2008-11-24 15:35:00,115.08,115.84,114.64,115.16,88100.0,115.08,115.84,114.64,115.16,88100.0
2008-11-24 15:40:00,115.32,116.0,115.1,115.1,127400.0,115.32,116.0,115.1,115.1,127400.0
2008-11-24 15:45:00,115.25,115.96,112.6,112.6,131100.0,115.25,115.96,112.6,112.6,131100.0
2008-11-24 15:50:00,112.62,113.27,111.0,111.61,156400.0,112.62,113.27,111.0,111.61,156400.0
2008-11-24 15:55:00,111.59,112.64,111.42,112.64,137400.0,111.59,112.64,111.42,112.64,137400.0
2008-11-25 09:30:00,115.94,116.84,113.53,113.7,210200.0,115.94,116.84,113.53,113.7,210200.0
2008-11-25 09:35:00,113.91,113.92,110.74,111.63,128800.0,113.91,113.92,110.74,111.63,128800.0
2008-11-25 09:40:00,111.79,114.1,111.51,111.6,112900.0,111.79,114.1,111.51,111.6,112900.0
2008-11-25 09:45:00,111.75,111.84,110.33,111.81,85200.0,111.75,111.84,110.33,111.81,85200.0
2008-11-25 09:50:00,111.6,112.37,111.5,111.88,71900.0,111.6,112.37,111.5,111.88,71900.0
2008-11-25 09:55:00,111.86,112.02,110.01,110.59,94000.0,111.86,112.02,110.01,110.59,94000.0
2008-11-25 10:00:00,110.27,112.0,110.12,111.11,108300.0,110.27,112.0,110.12,111.11,108300.0
2008-11-25 10:05:00,111.12,111.89,110.63,111.76,66900.0,111.12,111.89,110.63,111.76,66900.0
2008-11-25 10:10:00,111.96,113.15,111.75,112.5,101300.0,111.96,113.15,111.75,112.5,101300.0
2008-11-25 10:15:00,112.58,112.79,111.17,112.18,77100.0,112.58,112.79,111.17,112.18,77100.0
2008-11-25 10:20:00,112.11,112.71,110.78,111.22,60200.0,112.11,112.71,110.78,111.22,60200.0
2008-11-25 10:25:00,111.07,112.39,111.0,112.07,59000.0,111.07,112.39,111.0,112.07,59000.0
2008-11-25 10:30:00,111.94,111.97,110.8,111.27,50400.0,111.94,111.97,110.8,111.27,50400.0
2008-11-25 10:35:00,111.27,111.5,110.48,110.48,54500.0,111.27,111.5,110.48,110.48,54500.0
2008-11-25 10:40:00,110.64,110.8,109.1,109.5,88700.0,110.64,110.8,109.1,109.5,88700.0
2008-11-25 10:45:00,109.63,109.78,108.69,108.83,64300.0,109.63,109.78,108.69,108.83,64300.0
2008-11-25 10:50:00,108.75,109.39,108.65,109.04,62500.0,108.75,109.39,108.65,109.04,62500.0
2008-11-25 10:55:00,109.11,109.78,108.6,109.48,66200.0,109.11,109.78,108.6,109.48,66200.0
2008-11-25 11:00:00,109.61,109.61,108.03,108.33,72400.0,109.61,109.61,108.03,108.33,72400.0
2008-11-25 11:05:00,108.38,108.53,106.61,106.83,84800.0,108.38,108.53,106.61,106.83,84800.0
2008-11-25 11:10:00,106.94,107.83,106.77,107.64,47200.0,106.94,107.83,106.77,107.64,47200.0
2008-11-25 11:15:00,107.64,108.5,107.05,108.26,57700.0,107.64,108.5,107.05,108.26,57700.0
2008-11-25 11:20:00,108.42,108.95,107.68,108.9,52800.0,108.42,108.95,107.68,108.9,52800.0
2008-11-25 11:25:00,108.8,110.44,108.78,109.95,62100.0,108.8,110.44,108.78,109.95,62100.0
2008-11-25 11:30:00,109.95,110.2,109.25,109.49,33900.0,109.95,110.2,109.25,109.49,33900.0
2008-11-25 11:35:00,109.52,110.0,109.18,109.49,11500.0,109.52,110.0,109.18,109.49,11500.0
2008-11-25 11:40:00,109.71,110.38,109.09,110.38,20000.0,109.71,110.38,109.09,110.38,20000.0
2008-11-25 11:45:00,110.35,111.65,110.3,111.35,76500.0,110.35,111.65,110.3,111.35,76500.0
2008-11-25 11:50:00,111.43,111.88,110.94,111.41,30100.0,111.43,111.88,110.94,111.41,30100.0
2008-11-25 11:55:00,111.42,112.2,111.38,111.38,77800.0,111.42,112.2,111.38,111.38,77800.0
2008-11-25 12:00:00,111.43,111.65,110.82,110.94,61100.0,111.43,111.65,110.82,110.94,61100.0
2008-11-25 12:05:00,110.89,110.89,109.66,110.38,58400.0,110.89,110.89,109.66,110.38,58400.0
2008-11-25 12:10:00,110.54,110.86,109.74,110.0,37100.0,110.54,110.86,109.74,110.0,37100.0
2008-11-25 12:15:00,109.92,110.62,109.51,110.6,51400.0,109.92,110.62,109.51,110.6,51400.0
2008-11-25 12:20:00,110.62,110.8,109.81,110.26,37500.0,110.62,110.8,109.81,110.26,37500.0
2008-11-25 12:25:00,110.37,110.65,109.88,110.31,67800.0,110.37,110.65,109.88,110.31,67800.0
2008-11-25 12:30:00,110.38,111.87,110.27,111.1,38000.0,110.38,111.87,110.27,111.1,38000.0
2008-11-25 12:35:00,111.08,112.0,110.86,111.6,46300.0,111.08,112.0,110.86,111.6,46300.0
2008-11-25 12:40:00,111.66,111.92,111.04,111.08,25700.0,111.66,111.92,111.04,111.08,25700.0
2008-11-25 12:45:00,111.13,111.13,109.9,110.2,34500.0,111.13,111.13,109.9,110.2,34500.0
2008-11-25 12:50:00,110.22,110.24,109.61,109.65,22900.0,110.22,110.24,109.61,109.65,22900.0
2008-11-25 12:55:00,109.7,110.87,109.52,110.32,28500.0,109.7,110.87,109.52,110.32,28500.0
2008-11-25 13:00:00,110.35,110.44,109.59,109.6,27700.0,110.35,110.44,109.59,109.6,27700.0
2008-11-25 13:05:00,109.61,110.78,109.59,110.78,23800.0,109.61,110.78,109.59,110.78,23800.0
2008-11-25 13:10:00,110.79,110.91,110.15,110.25,15600.0,110.79,110.91,110.15,110.25,15600.0
2008-11-25 13:15:00,110.32,110.91,110.0,110.67,35200.0,110.32,110.91,110.0,110.67,35200.0
2008-11-25 13:20:00,110.72,111.21,110.52,110.52,22000.0,110.72,111.21,110.52,110.52,22000.0
2008-11-25 13:25:00,110.61,111.88,110.61,111.6,28400.0,110.61,111.88,110.61,111.6,28400.0
2008-11-25 13:30:00,111.67,112.95,111.67,112.0,40400.0,111.67,112.95,111.67,112.0,40400.0
2008-11-25 13:35:00,112.26,113.45,112.06,113.45,58600.0,112.26,113.45,112.06,113.45,58600.0
2008-11-25 13:40:00,113.5,113.93,112.41,112.55,41500.0,113.5,113.93,112.41,112.55,41500.0
2008-11-25 13:45:00,112.52,113.69,112.52,112.97,23200.0,112.52,113.69,112.52,112.97,23200.0
2008-11-25 13:50:00,112.95,113.31,112.47,113.0,16500.0,112.95,113.31,112.47,113.0,16500.0
2008-11-25 13:55:00,113.11,113.22,112.02,112.02,15700.0,113.11,113.22,112.02,112.02,15700.0
2008-11-25 14:00:00,112.1,112.59,111.74,112.36,25600.0,112.1,112.59,111.74,112.36,25600.0
2008-11-25 14:05:00,112.39,112.69,111.75,112.01,25300.0,112.39,112.69,111.75,112.01,25300.0
2008-11-25 14:10:00,111.97,112.23,111.06,111.25,34200.0,111.97,112.23,111.06,111.25,34200.0
2008-11-25 14:15:00,111.17,111.77,110.35,111.62,32900.0,111.17,111.77,110.35,111.62,32900.0
2008-11-25 14:20:00,111.8,113.06,111.32,113.06,44000.0,111.8,113.06,111.32,113.06,44000.0
2008-11-25 14:25:00,113.01,113.42,112.03,112.03,27700.0,113.01,113.42,112.03,112.03,27700.0
2008-11-25 14:30:00,112.26,113.28,111.55,113.19,43600.0,112.26,113.28,111.55,113.19,43600.0
2008-11-25 14:35:00,113.19,113.55,112.75,113.25,26000.0,113.19,113.55,112.75,113.25,26000.0
2008-11-25 14:40:00,113.27,113.29,112.58,113.11,16800.0,113.27,113.29,112.58,113.11,16800.0
2008-11-25 14:45:00,113.08,113.08,112.39,112.6,45700.0,113.08,113.08,112.39,112.6,45700.0
2008-11-25 14:50:00,112.72,113.46,112.11,113.46,35100.0,112.72,113.46,112.11,113.46,35100.0
2008-11-25 14:55:00,113.39,115.82,113.3,115.03,133700.0,113.39,115.82,113.3,115.03,133700.0
2008-11-25 15:00:00,114.93,117.24,114.64,116.94,106900.0,114.93,117.24,114.64,116.94,106900.0
2008-11-25 15:05:00,116.99,117.0,115.41,115.51,82300.0,116.99,117.0,115.41,115.51,82300.0
2008-11-25 15:10:00,115.55,116.34,115.02,115.96,54600.0,115.55,116.34,115.02,115.96,54600.0
2008-11-25 15:15:00,115.96,117.5,115.96,116.98,122600.0,115.96,117.5,115.96,116.98,122600.0
2008-11-25 15:20:00,116.92,117.41,115.68,116.41,63800.0,116.92,117.41,115.68,116.41,63800.0
2008-11-25 15:25:00,116.41,118.0,115.61,117.89,83800.0,116.41,118.0,115.61,117.89,83800.0
2008-11-25 15:30:00,117.8,117.97,116.25,116.78,46700.0,117.8,117.97,116.25,116.78,46700.0
2008-11-25 15:35:00,116.79,117.75,116.47,117.14,56500.0,116.79,117.75,116.47,117.14,56500.0
2008-11-25 15:40:00,116.88,118.75,116.88,118.39,86300.0,116.88,118.75,116.88,118.39,86300.0
2008-11-25 15:45:00,118.34,118.59,117.3,118.15,86000.0,118.34,118.59,117.3,118.15,86000.0
2008-11-25 15:50:00,118.31,118.31,116.9,117.29,80900.0,118.31,118.31,116.9,117.29,80900.0
2008-11-25 15:55:00,117.33,117.5,116.91,117.44,87200.0,117.33,117.5,116.91,117.44,87200.0
2008-11-26 09:30:00,114.18,115.3,113.05,115.09,84700.0,114.18,115.3,113.05,115.09,84700.0
2008-11-26 09:35:00,115.27,116.46,114.2,114.59,70600.0,115.27,116.46,114.2,114.59,70600.0
2008-11-26 09:40:00,114.59,116.41,114.49,115.21,71200.0,114.59,116.41,114.49,115.21,71200.0
2008-11-26 09:45:00,115.21,116.98,114.98,116.2,76400.0,115.21,116.98,114.98,116.2,76400.0
2008-11-26 09:50:00,116.01,117.74,115.81,117.0,42900.0,116.01,117.74,115.81,117.0,42900.0
2008-11-26 09:55:00,117.15,117.56,116.2,116.6,35000.0,117.15,117.56,116.2,116.6,35000.0
2008-11-26 10:00:00,116.83,119.39,116.52,119.01,66700.0,116.83,119.39,116.52,119.01,66700.0
2008-11-26 10:05:00,118.9,119.0,117.81,118.21,67400.0,118.9,119.0,117.81,118.21,67400.0
2008-11-26 10:10:00,118.2,119.5,117.54,118.43,57500.0,118.2,119.5,117.54,118.43,57500.0
2008-11-26 10:15:00,118.65,119.88,118.65,119.77,48900.0,118.65,119.88,118.65,119.77,48900.0
2008-11-26 10:20:00,119.78,122.0,119.68,121.05,130600.0,119.78,122.0,119.68,121.05,130600.0
2008-11-26 10:25:00,121.23,122.6,121.12,122.0,68700.0,121.23,122.6,121.12,122.0,68700.0
2008-11-26 10:30:00,122.16,122.27,120.72,121.14,57800.0,122.16,122.27,120.72,121.14,57800.0
2008-11-26 10:35:00,121.14,121.17,120.29,120.86,78300.0,121.14,121.17,120.29,120.86,78300.0
2008-11-26 10:40:00,120.82,121.71,120.53,121.25,64700.0,120.82,121.71,120.53,121.25,64700.0
2008-11-26 10:45:00,121.39,121.75,120.79,120.86,42400.0,121.39,121.75,120.79,120.86,42400.0
2008-11-26 10:50:00,120.87,122.24,120.81,121.98,38300.0,120.87,122.24,120.81,121.98,38300.0
2008-11-26 10:55:00,121.93,122.57,121.48,122.2,65800.0,121.93,122.57,121.48,122.2,65800.0
2008-11-26 11:00:00,121.88,122.51,120.8,120.8,55400.0,121.88,122.51,120.8,120.8,55400.0
2008-11-26 11:05:00,120.91,121.34,120.34,121.24,58800.0,120.91,121.34,120.34,121.24,58800.0
2008-11-26 11:10:00,121.29,122.46,121.05,122.39,64200.0,121.29,122.46,121.05,122.39,64200.0
2008-11-26 11:15:00,122.19,123.78,121.71,123.71,135500.0,122.19,123.78,121.71,123.71,135500.0
2008-11-26 11:20:00,123.5,125.42,123.31,124.98,180200.0,123.5,125.42,123.31,124.98,180200.0
2008-11-26 11:25:00,124.9,125.6,124.15,124.2,85700.0,124.9,125.6,124.15,124.2,85700.0
2008-11-26 11:30:00,124.2,124.71,123.57,123.98,47100.0,124.2,124.71,123.57,123.98,47100.0
2008-11-26 11:35:00,123.96,125.38,123.73,124.89,76600.0,123.96,125.38,123.73,124.89,76600.0
2008-11-26 11:40:00,125.12,126.19,124.58,125.51,86000.0,125.12,126.19,124.58,125.51,86000.0
2008-11-26 11:45:00,125.45,126.34,124.96,126.33,53200.0,125.45,126.34,124.96,126.33,53200.0
2008-11-26 11:50:00,126.24,126.3,125.19,125.5,73300.0,126.24,126.3,125.19,125.5,73300.0
2008-11-26 11:55:00,125.5,125.58,124.62,125.3,52400.0,125.5,125.58,124.62,125.3,52400.0
2008-11-26 12:00:00,125.25,125.68,124.79,125.22,57300.0,125.25,125.68,124.79,125.22,57300.0
2008-11-26 12:05:00,125.18,125.75,124.58,124.91,34000.0,125.18,125.75,124.58,124.91,34000.0
2008-11-26 12:10:00,124.86,125.46,123.7,123.85,122700.0,124.86,125.46,123.7,123.85,122700.0
2008-11-26 12:15:00,123.73,124.0,123.1,123.16,112400.0,123.73,124.0,123.1,123.16,112400.0
2008-11-26 12:20:00,123.16,123.75,122.53,122.82,62000.0,123.16,123.75,122.53,122.82,62000.0
2008-11-26 12:25:00,122.87,123.87,122.84,123.3,62600.0,122.87,123.87,122.84,123.3,62600.0
2008-11-26 12:30:00,123.26,123.5,122.64,122.67,39500.0,123.26,123.5,122.64,122.67,39500.0
2008-11-26 12:35:00,122.67,122.99,122.1,122.87,46400.0,122.67,122.99,122.1,122.87,46400.0
2008-11-26 12:40:00,122.88,124.32,122.85,124.28,43400.0,122.88,124.32,122.85,124.28,43400.0
2008-11-26 12:45:00,124.34,125.77,124.2,125.77,69900.0,124.34,125.77,124.2,125.77,69900.0
2008-11-26 12:50:00,125.72,127.51,125.34,127.29,107000.0,125.72,127.51,125.34,127.29,107000.0
2008-11-26 12:55:00,127.39,128.0,126.33,127.97,82900.0,127.39,128.0,126.33,127.97,82900.0
2008-11-26 13:00:00,128.0,130.0,127.92,129.76,123300.0,128.0,130.0,127.92,129.76,123300.0
2008-11-26 13:05:00,129.95,130.8,129.71,130.12,139000.0,129.95,130.8,129.71,130.12,139000.0
2008-11-26 13:10:00,130.11,130.36,128.2,128.83,67200.0,130.11,130.36,128.2,128.83,67200.0
2008-11-26 13:15:00,128.82,129.24,128.52,128.7,36400.0,128.82,129.24,128.52,128.7,36400.0
2008-11-26 13:20:00,128.7,129.15,128.31,128.83,40500.0,128.7,129.15,128.31,128.83,40500.0
2008-11-26 13:25:00,128.68,129.19,128.1,129.1,56000.0,128.68,129.19,128.1,129.1,56000.0
2008-11-26 13:30:00,129.1,129.1,127.5,127.5,49200.0,129.1,129.1,127.5,127.5,49200.0
2008-11-26 13:35:00,127.5,128.16,127.0,127.76,44100.0,127.5,128.16,127.0,127.76,44100.0
2008-11-26 13:40:00,128.01,128.06,127.3,127.99,25400.0,128.01,128.06,127.3,127.99,25400.0
2008-11-26 13:45:00,128.06,128.06,127.64,127.76,16900.0,128.06,128.06,127.64,127.76,16900.0
2008-11-26 13:50:00,127.76,128.52,127.3,127.99,33300.0,127.76,128.52,127.3,127.99,33300.0
2008-11-26 13:55:00,127.77,127.99,127.3,127.3,29900.0,127.77,127.99,127.3,127.3,29900.0
2008-11-26 14:00:00,127.3,127.62,126.22,126.22,63300.0,127.3,127.62,126.22,126.22,63300.0
2008-11-26 14:05:00,126.44,126.81,126.22,126.76,32700.0,126.44,126.81,126.22,126.76,32700.0
2008-11-26 14:10:00,126.56,127.11,125.73,125.73,22000.0,126.56,127.11,125.73,125.73,22000.0
2008-11-26 14:15:00,125.73,127.54,125.55,127.0,48700.0,125.73,127.54,125.55,127.0,48700.0
2008-11-26 14:20:00,126.88,128.48,126.83,127.98,49200.0,126.88,128.48,126.83,127.98,49200.0
2008-11-26 14:25:00,127.98,128.08,127.09,127.8,39400.0,127.98,128.08,127.09,127.8,39400.0
2008-11-26 14:30:00,127.72,130.55,127.72,130.24,136500.0,127.72,130.55,127.72,130.24,136500.0
2008-11-26 14:35:00,130.01,130.07,128.52,128.57,61500.0,130.01,130.07,128.52,128.57,61500.0
2008-11-26 14:40:00,128.56,129.0,128.31,128.8,64000.0,128.56,129.0,128.31,128.8,64000.0
2008-11-26 14:45:00,128.92,129.0,127.55,128.1,68100.0,128.92,129.0,127.55,128.1,68100.0
2008-11-26 14:50:00,128.12,128.27,127.32,127.65,42500.0,128.12,128.27,127.32,127.65,42500.0
2008-11-26 14:55:00,127.65,129.0,127.65,128.12,49300.0,127.65,129.0,127.65,128.12,49300.0
2008-11-26 15:00:00,128.34,128.65,127.19,127.67,50300.0,128.34,128.65,127.19,127.67,50300.0
2008-11-26 15:05:00,127.67,127.77,127.0,127.34,19200.0,127.67,127.77,127.0,127.34,19200.0
2008-11-26 15:10:00,127.23,128.65,127.07,127.68,41400.0,127.23,128.65,127.07,127.68,41400.0
2008-11-26 15:15:00,127.88,128.0,127.0,127.11,41200.0,127.88,128.0,127.0,127.11,41200.0
2008-11-26 15:20:00,127.1,127.61,126.33,127.39,56900.0,127.1,127.61,126.33,127.39,56900.0
2008-11-26 15:25:00,127.45,127.81,127.24,127.76,22500.0,127.45,127.81,127.24,127.76,22500.0
2008-11-26 15:30:00,127.58,128.25,127.4,128.25,62900.0,127.58,128.25,127.4,128.25,62900.0
2008-11-26 15:35:00,128.15,129.0,128.0,128.83,108000.0,128.15,129.0,128.0,128.83,108000.0
2008-11-26 15:40:00,128.91,129.01,126.6,127.35,87400.0,128.91,129.01,126.6,127.35,87400.0
2008-11-26 15:45:00,127.43,128.06,127.01,127.3,53400.0,127.43,128.06,127.01,127.3,53400.0
2008-11-26 15:50:00,127.37,127.68,126.3,127.64,84600.0,127.37,127.68,126.3,127.64,84600.0
2008-11-26 15:55:00,127.36,128.0,127.36,127.97,106700.0,127.36,128.0,127.36,127.97,106700.0
2008-11-28 09:30:00,126.32,126.32,125.0,126.08,51600.0,126.32,126.32,125.0,126.08,51600.0
2008-11-28 09:35:00,126.11,126.9,125.76,126.73,49500.0,126.11,126.9,125.76,126.73,49500.0
2008-11-28 09:40:00,126.71,127.23,126.55,126.85,33200.0,126.71,127.23,126.55,126.85,33200.0
2008-11-28 09:45:00,126.85,127.39,126.7,127.0,41100.0,126.85,127.39,126.7,127.0,41100.0
2008-11-28 09:50:00,127.0,127.0,124.86,124.86,41800.0,127.0,127.0,124.86,124.86,41800.0
2008-11-28 09:55:00,124.85,125.81,124.25,124.81,42900.0,124.85,125.81,124.25,124.81,42900.0
2008-11-28 10:00:00,125.04,125.4,124.77,124.86,18400.0,125.04,125.4,124.77,124.86,18400.0
2008-11-28 10:05:00,125.0,125.0,123.78,123.88,40200.0,125.0,125.0,123.78,123.88,40200.0
2008-11-28 10:10:00,123.83,124.17,123.3,123.71,43400.0,123.83,124.17,123.3,123.71,43400.0
2008-11-28 10:15:00,123.72,124.29,123.63,124.26,24200.0,123.72,124.29,123.63,124.26,24200.0
2008-11-28 10:20:00,124.14,125.3,123.98,125.16,56300.0,124.14,125.3,123.98,125.16,56300.0
2008-11-28 10:25:00,125.16,125.93,124.82,124.99,37200.0,125.16,125.93,124.82,124.99,37200.0
2008-11-28 10:30:00,124.8,125.04,124.05,124.72,24100.0,124.8,125.04,124.05,124.72,24100.0
2008-11-28 10:35:00,124.62,124.75,124.0,124.0,16800.0,124.62,124.75,124.0,124.0,16800.0
2008-11-28 10:40:00,124.0,124.0,123.54,123.57,18400.0,124.0,124.0,123.54,123.57,18400.0
2008-11-28 10:45:00,123.82,124.42,123.82,123.86,16300.0,123.82,124.42,123.82,123.86,16300.0
2008-11-28 10:50:00,123.95,124.14,123.45,123.58,28400.0,123.95,124.14,123.45,123.58,28400.0
2008-11-28 10:55:00,123.68,124.6,123.6,124.47,29800.0,123.68,124.6,123.6,124.47,29800.0
2008-11-28 11:00:00,124.43,124.65,124.31,124.47,6500.0,124.43,124.65,124.31,124.47,6500.0
2008-11-28 11:05:00,124.65,124.71,123.94,124.11,15500.0,124.65,124.71,123.94,124.11,15500.0
2008-11-28 11:10:00,124.04,124.47,123.83,124.47,32800.0,124.04,124.47,123.83,124.47,32800.0
2008-11-28 11:15:00,124.3,124.3,123.91,124.08,35900.0,124.3,124.3,123.91,124.08,35900.0
2008-11-28 11:20:00,124.0,124.09,123.56,123.87,15300.0,124.0,124.09,123.56,123.87,15300.0
2008-11-28 11:25:00,123.87,124.37,123.81,124.32,12000.0,123.87,124.37,123.81,124.32,12000.0
2008-11-28 11:30:00,124.25,124.28,123.5,123.68,46600.0,124.25,124.28,123.5,123.68,46600.0
2008-11-28 11:35:00,123.59,123.64,123.1,123.21,59400.0,123.59,123.64,123.1,123.21,59400.0
2008-11-28 11:40:00,123.22,123.51,123.0,123.31,31800.0,123.22,123.51,123.0,123.31,31800.0
2008-11-28 11:45:00,123.35,123.91,123.32,123.89,25900.0,123.35,123.91,123.32,123.89,25900.0
2008-11-28 11:50:00,123.76,124.49,123.73,124.3,75300.0,123.76,124.49,123.73,124.3,75300.0
2008-11-28 11:55:00,124.3,124.54,123.84,124.34,53300.0,124.3,124.54,123.84,124.34,53300.0
2008-11-28 12:00:00,124.31,124.54,123.95,124.4,25200.0,124.31,124.54,123.95,124.4,25200.0
2008-11-28 12:05:00,124.5,124.69,124.05,124.05,6800.0,124.5,124.69,124.05,124.05,6800.0
2008-11-28 12:10:00,123.93,124.05,123.74,123.99,16500.0,123.93,124.05,123.74,123.99,16500.0
2008-11-28 12:15:00,124.0,124.11,122.74,123.05,28800.0,124.0,124.11,122.74,123.05,28800.0
2008-11-28 12:20:00,123.04,123.04,122.41,122.49,38400.0,123.04,123.04,122.41,122.49,38400.0
2008-11-28 12:25:00,122.62,122.77,122.5,122.74,10200.0,122.62,122.77,122.5,122.74,10200.0
2008-11-28 12:30:00,122.65,122.83,122.1,122.77,34900.0,122.65,122.83,122.1,122.77,34900.0
2008-11-28 12:35:00,122.76,123.19,122.76,122.98,15500.0,122.76,123.19,122.76,122.98,15500.0
2008-11-28 12:40:00,122.97,123.54,122.81,123.01,28200.0,122.97,123.54,122.81,123.01,28200.0
2008-11-28 12:45:00,122.82,123.25,122.6,122.75,16600.0,122.82,123.25,122.6,122.75,16600.0
2008-11-28 12:50:00,122.99,123.8,122.7,123.75,36400.0,122.99,123.8,122.7,123.75,36400.0
2008-11-28 12:55:00,123.74,125.34,123.69,125.22,84800.0,123.74,125.34,123.69,125.22,84800.0
2008-12-01 09:30:00,118.6,118.73,115.35,115.4,161700.0,118.6,118.73,115.35,115.4,161700.0
2008-12-01 09:35:00,115.61,116.15,114.2,114.37,135500.0,115.61,116.15,114.2,114.37,135500.0
2008-12-01 09:40:00,114.24,115.34,113.14,113.9,100200.0,114.24,115.34,113.14,113.9,100200.0
2008-12-01 09:45:00,113.75,115.23,113.38,114.57,70300.0,113.75,115.23,113.38,114.57,70300.0
2008-12-01 09:50:00,114.55,114.66,113.17,114.0,73800.0,114.55,114.66,113.17,114.0,73800.0
2008-12-01 09:55:00,114.06,114.73,114.0,114.34,38000.0,114.06,114.73,114.0,114.34,38000.0
2008-12-01 10:00:00,114.39,114.81,113.82,114.57,53000.0,114.39,114.81,113.82,114.57,53000.0
2008-12-01 10:05:00,114.36,115.23,113.96,114.35,56000.0,114.36,115.23,113.96,114.35,56000.0
2008-12-01 10:10:00,114.36,114.91,114.0,114.08,33600.0,114.36,114.91,114.0,114.08,33600.0
2008-12-01 10:15:00,114.32,114.91,114.05,114.36,38000.0,114.32,114.91,114.05,114.36,38000.0
2008-12-01 10:20:00,114.09,114.65,114.01,114.16,31900.0,114.09,114.65,114.01,114.16,31900.0
2008-12-01 10:25:00,114.06,115.0,113.27,114.73,54500.0,114.06,115.0,113.27,114.73,54500.0
2008-12-01 10:30:00,114.71,114.71,113.67,114.27,23100.0,114.71,114.71,113.67,114.27,23100.0
2008-12-01 10:35:00,114.2,114.57,114.0,114.4,20000.0,114.2,114.57,114.0,114.4,20000.0
2008-12-01 10:40:00,114.34,114.98,113.8,114.74,28800.0,114.34,114.98,113.8,114.74,28800.0
2008-12-01 10:45:00,114.79,115.38,114.35,114.74,51000.0,114.79,115.38,114.35,114.74,51000.0
2008-12-01 10:50:00,114.7,114.88,114.1,114.32,37700.0,114.7,114.88,114.1,114.32,37700.0
2008-12-01 10:55:00,114.4,114.4,113.75,113.87,47200.0,114.4,114.4,113.75,113.87,47200.0
2008-12-01 11:00:00,113.8,114.08,113.6,113.91,33300.0,113.8,114.08,113.6,113.91,33300.0
2008-12-01 11:05:00,113.95,114.35,113.43,113.43,57100.0,113.95,114.35,113.43,113.43,57100.0
2008-12-01 11:10:00,113.42,114.28,113.39,114.23,23500.0,113.42,114.28,113.39,114.23,23500.0
2008-12-01 11:15:00,114.26,114.29,113.82,114.09,53100.0,114.26,114.29,113.82,114.09,53100.0
2008-12-01 11:20:00,114.04,114.17,113.63,113.98,36000.0,114.04,114.17,113.63,113.98,36000.0
2008-12-01 11:25:00,113.88,114.25,113.75,113.9,41100.0,113.88,114.25,113.75,113.9,41100.0
2008-12-01 11:30:00,113.96,114.5,113.9,114.36,31600.0,113.96,114.5,113.9,114.36,31600.0
2008-12-01 11:35:00,114.43,114.5,114.08,114.25,35500.0,114.43,114.5,114.08,114.25,35500.0
2008-12-01 11:40:00,114.26,114.5,114.08,114.31,27300.0,114.26,114.5,114.08,114.31,27300.0
2008-12-01 11:45:00,114.36,114.8,114.26,114.7,25100.0,114.36,114.8,114.26,114.7,25100.0
2008-12-01 11:50:00,114.72,114.72,113.9,114.18,41800.0,114.72,114.72,113.9,114.18,41800.0
2008-12-01 11:55:00,114.17,114.47,113.43,113.5,36200.0,114.17,114.47,113.43,113.5,36200.0
2008-12-01 12:00:00,113.5,113.77,112.67,113.26,52600.0,113.5,113.77,112.67,113.26,52600.0
2008-12-01 12:05:00,113.33,114.07,113.33,113.75,34500.0,113.33,114.07,113.33,113.75,34500.0
2008-12-01 12:10:00,113.79,114.12,113.38,113.38,47300.0,113.79,114.12,113.38,113.38,47300.0
2008-12-01 12:15:00,113.43,113.64,113.0,113.29,32000.0,113.43,113.64,113.0,113.29,32000.0
2008-12-01 12:20:00,113.33,113.54,113.1,113.22,13000.0,113.33,113.54,113.1,113.22,13000.0
2008-12-01 12:25:00,113.37,113.41,112.77,112.98,35000.0,113.37,113.41,112.77,112.98,35000.0
2008-12-01 12:30:00,113.0,113.59,112.89,113.45,45100.0,113.0,113.59,112.89,113.45,45100.0
2008-12-01 12:35:00,113.36,113.5,111.89,111.98,60400.0,113.36,113.5,111.89,111.98,60400.0
2008-12-01 12:40:00,112.06,112.94,111.0,112.75,90000.0,112.06,112.94,111.0,112.75,90000.0
2008-12-01 12:45:00,112.75,113.42,112.75,113.24,31200.0,112.75,113.42,112.75,113.24,31200.0
2008-12-01 12:50:00,113.16,113.59,112.91,113.28,22600.0,113.16,113.59,112.91,113.28,22600.0
2008-12-01 12:55:00,113.28,113.99,112.89,113.71,39500.0,113.28,113.99,112.89,113.71,39500.0
2008-12-01 13:00:00,113.71,114.0,113.46,113.7,24600.0,113.71,114.0,113.46,113.7,24600.0
2008-12-01 13:05:00,113.72,113.88,113.21,113.74,39500.0,113.72,113.88,113.21,113.74,39500.0
2008-12-01 13:10:00,113.71,114.37,113.67,114.14,39400.0,113.71,114.37,113.67,114.14,39400.0
2008-12-01 13:15:00,114.08,114.38,113.86,114.38,28400.0,114.08,114.38,113.86,114.38,28400.0
2008-12-01 13:20:00,114.35,114.68,114.03,114.66,36400.0,114.35,114.68,114.03,114.66,36400.0
2008-12-01 13:25:00,114.62,114.63,114.21,114.63,27800.0,114.62,114.63,114.21,114.63,27800.0
2008-12-01 13:30:00,114.56,115.24,114.38,115.07,41600.0,114.56,115.24,114.38,115.07,41600.0
2008-12-01 13:35:00,115.1,115.74,115.1,115.38,53900.0,115.1,115.74,115.1,115.38,53900.0
2008-12-01 13:40:00,115.4,115.48,114.52,114.6,42100.0,115.4,115.48,114.52,114.6,42100.0
2008-12-01 13:45:00,114.58,115.0,114.2,114.74,24300.0,114.58,115.0,114.2,114.74,24300.0
2008-12-01 13:50:00,114.83,115.1,114.5,114.76,20800.0,114.83,115.1,114.5,114.76,20800.0
2008-12-01 13:55:00,114.79,115.21,114.55,115.1,28300.0,114.79,115.21,114.55,115.1,28300.0
2008-12-01 14:00:00,115.05,115.37,114.53,114.65,20900.0,115.05,115.37,114.53,114.65,20900.0
2008-12-01 14:05:00,114.74,115.16,114.5,115.1,38800.0,114.74,115.16,114.5,115.1,38800.0
2008-12-01 14:10:00,114.97,115.27,114.78,115.09,23800.0,114.97,115.27,114.78,115.09,23800.0
2008-12-01 14:15:00,115.1,115.1,114.05,114.19,30100.0,115.1,115.1,114.05,114.19,30100.0
2008-12-01 14:20:00,114.28,114.79,114.0,114.5,29300.0,114.28,114.79,114.0,114.5,29300.0
2008-12-01 14:25:00,114.79,114.99,114.28,114.69,22600.0,114.79,114.99,114.28,114.69,22600.0
2008-12-01 14:30:00,114.67,115.45,114.44,115.02,25100.0,114.67,115.45,114.44,115.02,25100.0
2008-12-01 14:35:00,115.22,115.24,114.69,114.81,21600.0,115.22,115.24,114.69,114.81,21600.0
2008-12-01 14:40:00,114.78,115.42,114.7,115.0,15400.0,114.78,115.42,114.7,115.0,15400.0
2008-12-01 14:45:00,115.11,115.31,114.8,114.8,25800.0,115.11,115.31,114.8,114.8,25800.0
2008-12-01 14:50:00,114.8,115.31,114.57,114.62,51000.0,114.8,115.31,114.57,114.62,51000.0
2008-12-01 14:55:00,114.57,114.6,113.29,113.29,44100.0,114.57,114.6,113.29,113.29,44100.0
2008-12-01 15:00:00,113.24,113.7,112.85,113.25,25900.0,113.24,113.7,112.85,113.25,25900.0
2008-12-01 15:05:00,113.15,113.44,112.81,112.93,31600.0,113.15,113.44,112.81,112.93,31600.0
2008-12-01 15:10:00,112.91,113.54,112.34,113.0,45800.0,112.91,113.54,112.34,113.0,45800.0
2008-12-01 15:15:00,113.12,113.54,112.56,113.2,32600.0,113.12,113.54,112.56,113.2,32600.0
2008-12-01 15:20:00,113.12,113.12,111.11,111.23,62500.0,113.12,113.12,111.11,111.23,62500.0
2008-12-01 15:25:00,111.24,111.69,110.85,110.96,65700.0,111.24,111.69,110.85,110.96,65700.0
2008-12-01 15:30:00,111.09,111.29,110.38,110.81,61300.0,111.09,111.29,110.38,110.81,61300.0
2008-12-01 15:35:00,111.06,111.21,110.53,110.94,49500.0,111.06,111.21,110.53,110.94,49500.0
2008-12-01 15:40:00,110.92,111.11,110.18,110.33,39300.0,110.92,111.11,110.18,110.33,39300.0
2008-12-01 15:45:00,110.28,111.88,110.25,111.57,86900.0,110.28,111.88,110.25,111.57,86900.0
2008-12-01 15:50:00,111.57,111.87,110.22,110.28,96400.0,111.57,111.87,110.22,110.28,96400.0
2008-12-01 15:55:00,110.26,110.9,109.75,110.29,115800.0,110.26,110.9,109.75,110.29,115800.0
2008-12-02 09:30:00,113.34,113.69,112.0,112.81,98500.0,113.34,113.69,112.0,112.81,98500.0
2008-12-02 09:35:00,112.8,115.47,112.74,113.73,136400.0,112.8,115.47,112.74,113.73,136400.0
2008-12-02 09:40:00,113.96,114.81,112.71,114.18,62600.0,113.96,114.81,112.71,114.18,62600.0
2008-12-02 09:45:00,114.14,114.14,112.78,113.57,78500.0,114.14,114.14,112.78,113.57,78500.0
2008-12-02 09:50:00,113.13,114.93,112.67,113.69,68700.0,113.13,114.93,112.67,113.69,68700.0
2008-12-02 09:55:00,113.86,115.02,113.55,114.86,51500.0,113.86,115.02,113.55,114.86,51500.0
2008-12-02 10:00:00,114.92,115.4,114.34,115.37,70600.0,114.92,115.4,114.34,115.37,70600.0
2008-12-02 10:05:00,115.36,115.8,115.18,115.31,140700.0,115.36,115.8,115.18,115.31,140700.0
2008-12-02 10:10:00,115.47,115.63,114.53,115.19,82300.0,115.47,115.63,114.53,115.19,82300.0
2008-12-02 10:15:00,115.2,115.3,114.04,114.81,54600.0,115.2,115.3,114.04,114.81,54600.0
2008-12-02 10:20:00,114.99,115.49,114.3,115.21,42400.0,114.99,115.49,114.3,115.21,42400.0
2008-12-02 10:25:00,115.12,115.38,114.44,115.0,38500.0,115.12,115.38,114.44,115.0,38500.0
2008-12-02 10:30:00,115.17,116.87,114.93,116.23,88500.0,115.17,116.87,114.93,116.23,88500.0
2008-12-02 10:35:00,116.23,116.8,116.11,116.7,25900.0,116.23,116.8,116.11,116.7,25900.0
2008-12-02 10:40:00,116.73,117.14,116.6,116.62,32600.0,116.73,117.14,116.6,116.62,32600.0
2008-12-02 10:45:00,116.59,117.2,116.04,116.64,28000.0,116.59,117.2,116.04,116.64,28000.0
2008-12-02 10:50:00,116.49,116.59,115.81,115.84,50500.0,116.49,116.59,115.81,115.84,50500.0
2008-12-02 10:55:00,115.8,116.56,115.57,116.11,43600.0,115.8,116.56,115.57,116.11,43600.0
2008-12-02 11:00:00,115.98,115.99,115.01,115.67,40500.0,115.98,115.99,115.01,115.67,40500.0
2008-12-02 11:05:00,115.55,115.62,114.98,115.31,39400.0,115.55,115.62,114.98,115.31,39400.0
2008-12-02 11:10:00,115.58,115.72,114.99,115.0,24200.0,115.58,115.72,114.99,115.0,24200.0
2008-12-02 11:15:00,115.0,115.4,114.72,115.25,31700.0,115.0,115.4,114.72,115.25,31700.0
2008-12-02 11:20:00,115.31,115.59,114.75,114.75,16800.0,115.31,115.59,114.75,114.75,16800.0
2008-12-02 11:25:00,114.86,115.42,114.7,114.8,23400.0,114.86,115.42,114.7,114.8,23400.0
2008-12-02 11:30:00,114.79,115.78,114.79,115.06,48100.0,114.79,115.78,114.79,115.06,48100.0
2008-12-02 11:35:00,115.04,115.28,114.84,114.97,6900.0,115.04,115.28,114.84,114.97,6900.0
2008-12-02 11:40:00,115.07,115.54,114.7,114.99,30000.0,115.07,115.54,114.7,114.99,30000.0
2008-12-02 11:45:00,115.23,115.63,114.95,115.43,34400.0,115.23,115.63,114.95,115.43,34400.0
2008-12-02 11:50:00,115.61,116.2,115.54,115.93,23500.0,115.61,116.2,115.54,115.93,23500.0
2008-12-02 11:55:00,115.87,116.24,115.51,115.64,15000.0,115.87,116.24,115.51,115.64,15000.0
2008-12-02 12:00:00,115.65,115.76,115.2,115.2,15900.0,115.65,115.76,115.2,115.2,15900.0
2008-12-02 12:05:00,115.2,115.96,115.03,115.96,26600.0,115.2,115.96,115.03,115.96,26600.0
2008-12-02 12:10:00,115.96,115.98,115.41,115.53,14400.0,115.96,115.98,115.41,115.53,14400.0
2008-12-02 12:15:00,115.44,115.91,115.35,115.37,54100.0,115.44,115.91,115.35,115.37,54100.0
2008-12-02 12:20:00,115.46,116.2,115.46,116.0,35500.0,115.46,116.2,115.46,116.0,35500.0
2008-12-02 12:25:00,116.05,117.0,116.05,116.65,45000.0,116.05,117.0,116.05,116.65,45000.0
2008-12-02 12:30:00,116.64,116.81,115.59,115.75,9700.0,116.64,116.81,115.59,115.75,9700.0
2008-12-02 12:35:00,115.83,115.94,115.5,115.79,16500.0,115.83,115.94,115.5,115.79,16500.0
2008-12-02 12:40:00,115.56,116.4,115.56,116.22,33400.0,115.56,116.4,115.56,116.22,33400.0
2008-12-02 12:45:00,116.21,116.4,115.96,116.06,13900.0,116.21,116.4,115.96,116.06,13900.0
2008-12-02 12:50:00,115.94,116.5,115.09,116.36,40300.0,115.94,116.5,115.09,116.36,40300.0
2008-12-02 12:55:00,116.31,116.46,116.04,116.26,10400.0,116.31,116.46,116.04,116.26,10400.0
2008-12-02 13:00:00,116.25,116.46,115.9,116.29,10300.0,116.25,116.46,115.9,116.29,10300.0
2008-12-02 13:05:00,116.28,116.28,115.7,116.01,10200.0,116.28,116.28,115.7,116.01,10200.0
2008-12-02 13:10:00,115.94,116.58,115.94,116.3,6500.0,115.94,116.58,115.94,116.3,6500.0
2008-12-02 13:15:00,116.4,117.23,116.29,116.67,28400.0,116.4,117.23,116.29,116.67,28400.0
2008-12-02 13:20:00,116.56,116.69,116.22,116.42,7900.0,116.56,116.69,116.22,116.42,7900.0
2008-12-02 13:25:00,116.49,116.49,116.02,116.19,4900.0,116.49,116.49,116.02,116.19,4900.0
2008-12-02 13:30:00,116.28,116.28,115.01,115.05,31100.0,116.28,116.28,115.01,115.05,31100.0
2008-12-02 13:35:00,115.18,115.34,115.0,115.34,28400.0,115.18,115.34,115.0,115.34,28400.0
2008-12-02 13:40:00,115.33,115.95,115.26,115.65,15900.0,115.33,115.95,115.26,115.65,15900.0
2008-12-02 13:45:00,115.65,115.88,115.41,115.57,36200.0,115.65,115.88,115.41,115.57,36200.0
2008-12-02 13:50:00,115.57,115.79,114.81,114.88,38800.0,115.57,115.79,114.81,114.88,38800.0
2008-12-02 13:55:00,114.93,115.21,114.1,114.16,41700.0,114.93,115.21,114.1,114.16,41700.0
2008-12-02 14:00:00,114.17,114.49,113.24,113.57,36300.0,114.17,114.49,113.24,113.57,36300.0
2008-12-02 14:05:00,113.7,113.82,113.49,113.5,31400.0,113.7,113.82,113.49,113.5,31400.0
2008-12-02 14:10:00,113.58,113.68,112.5,112.94,45400.0,113.58,113.68,112.5,112.94,45400.0
2008-12-02 14:15:00,113.11,114.0,112.01,112.22,64200.0,113.11,114.0,112.01,112.22,64200.0
2008-12-02 14:20:00,112.25,112.25,111.25,111.82,30500.0,112.25,112.25,111.25,111.82,30500.0
2008-12-02 14:25:00,112.0,112.0,111.14,111.74,32900.0,112.0,112.0,111.14,111.74,32900.0
2008-12-02 14:30:00,111.5,112.79,111.5,112.29,42300.0,111.5,112.79,111.5,112.29,42300.0
2008-12-02 14:35:00,112.5,112.95,112.2,112.94,17300.0,112.5,112.95,112.2,112.94,17300.0
2008-12-02 14:40:00,112.93,113.25,112.4,112.87,11500.0,112.93,113.25,112.4,112.87,11500.0
2008-12-02 14:45:00,112.72,113.49,112.72,113.3,20700.0,112.72,113.49,112.72,113.3,20700.0
2008-12-02 14:50:00,113.21,114.0,112.73,113.47,34600.0,113.21,114.0,112.73,113.47,34600.0
2008-12-02 14:55:00,113.54,114.83,112.98,114.45,34000.0,113.54,114.83,112.98,114.45,34000.0
2008-12-02 15:00:00,114.43,114.6,113.7,113.95,35100.0,114.43,114.6,113.7,113.95,35100.0
2008-12-02 15:05:00,114.03,114.26,113.22,113.9,30900.0,114.03,114.26,113.22,113.9,30900.0
2008-12-02 15:10:00,113.68,113.88,113.31,113.68,12500.0,113.68,113.88,113.31,113.68,12500.0
2008-12-02 15:15:00,113.66,115.65,113.66,115.35,28100.0,113.66,115.65,113.66,115.35,28100.0
2008-12-02 15:20:00,115.57,116.07,114.71,115.87,28100.0,115.57,116.07,114.71,115.87,28100.0
2008-12-02 15:25:00,115.85,116.6,115.25,115.73,19600.0,115.85,116.6,115.25,115.73,19600.0
2008-12-02 15:30:00,115.56,116.32,115.56,115.95,23900.0,115.56,116.32,115.56,115.95,23900.0
2008-12-02 15:35:00,115.96,116.24,115.54,115.56,19400.0,115.96,116.24,115.54,115.56,19400.0
2008-12-02 15:40:00,115.55,115.94,114.95,115.21,18300.0,115.55,115.94,114.95,115.21,18300.0
2008-12-02 15:45:00,115.36,115.46,114.64,114.82,22400.0,115.36,115.46,114.64,114.82,22400.0
2008-12-02 15:50:00,114.78,116.23,114.27,115.73,32300.0,114.78,116.23,114.27,115.73,32300.0
2008-12-02 15:55:00,115.87,116.54,115.25,116.12,61900.0,115.87,116.54,115.25,116.12,61900.0
2008-12-03 09:30:00,111.1,111.5,110.0,110.75,137900.0,111.1,111.5,110.0,110.75,137900.0
2008-12-03 09:35:00,110.89,113.15,110.6,113.03,78400.0,110.89,113.15,110.6,113.03,78400.0
2008-12-03 09:40:00,113.37,113.49,111.66,112.93,84000.0,113.37,113.49,111.66,112.93,84000.0
2008-12-03 09:45:00,112.92,113.63,112.37,112.59,63000.0,112.92,113.63,112.37,112.59,63000.0
2008-12-03 09:50:00,112.75,113.07,111.78,112.44,58600.0,112.75,113.07,111.78,112.44,58600.0
2008-12-03 09:55:00,112.24,113.06,111.7,112.59,38900.0,112.24,113.06,111.7,112.59,38900.0
2008-12-03 10:00:00,112.27,113.25,111.94,113.25,50500.0,112.27,113.25,111.94,113.25,50500.0
2008-12-03 10:05:00,113.25,114.62,112.7,112.94,51600.0,113.25,114.62,112.7,112.94,51600.0
2008-12-03 10:10:00,112.77,113.34,112.03,113.01,48400.0,112.77,113.34,112.03,113.01,48400.0
2008-12-03 10:15:00,113.33,113.62,112.61,112.61,49000.0,113.33,113.62,112.61,112.61,49000.0
2008-12-03 10:20:00,112.77,113.6,112.6,112.71,29800.0,112.77,113.6,112.6,112.71,29800.0
2008-12-03 10:25:00,112.74,114.21,112.6,114.2,46400.0,112.74,114.21,112.6,114.2,46400.0
2008-12-03 10:30:00,114.2,115.62,113.98,115.27,86800.0,114.2,115.62,113.98,115.27,86800.0
2008-12-03 10:35:00,115.48,115.82,114.56,115.0,59600.0,115.48,115.82,114.56,115.0,59600.0
2008-12-03 10:40:00,115.17,116.39,115.17,116.39,51300.0,115.17,116.39,115.17,116.39,51300.0
2008-12-03 10:45:00,116.4,118.5,116.4,118.39,78900.0,116.4,118.5,116.4,118.39,78900.0
2008-12-03 10:50:00,118.31,119.5,118.19,119.5,67100.0,118.31,119.5,118.19,119.5,67100.0
2008-12-03 10:55:00,119.5,120.5,119.29,120.25,138700.0,119.5,120.5,119.29,120.25,138700.0
2008-12-03 11:00:00,120.25,121.21,119.58,119.73,110600.0,120.25,121.21,119.58,119.73,110600.0
2008-12-03 11:05:00,119.8,120.16,119.58,119.8,49200.0,119.8,120.16,119.58,119.8,49200.0
2008-12-03 11:10:00,119.71,121.19,119.69,120.75,48500.0,119.71,121.19,119.69,120.75,48500.0
2008-12-03 11:15:00,120.8,121.0,119.74,119.96,51400.0,120.8,121.0,119.74,119.96,51400.0
2008-12-03 11:20:00,119.99,120.49,119.75,120.06,22800.0,119.99,120.49,119.75,120.06,22800.0
2008-12-03 11:25:00,119.94,120.82,119.32,119.6,67000.0,119.94,120.82,119.32,119.6,67000.0
2008-12-03 11:30:00,119.46,120.5,119.46,120.39,33800.0,119.46,120.5,119.46,120.39,33800.0
2008-12-03 11:35:00,120.24,120.83,119.81,120.78,47800.0,120.24,120.83,119.81,120.78,47800.0
2008-12-03 11:40:00,120.84,122.0,120.82,121.1,85000.0,120.84,122.0,120.82,121.1,85000.0
2008-12-03 11:45:00,121.23,121.75,120.95,121.62,42200.0,121.23,121.75,120.95,121.62,42200.0
2008-12-03 11:50:00,121.7,121.72,120.9,121.51,41500.0,121.7,121.72,120.9,121.51,41500.0
2008-12-03 11:55:00,121.51,121.75,121.22,121.41,39500.0,121.51,121.75,121.22,121.41,39500.0
2008-12-03 12:00:00,121.42,121.56,120.5,120.63,68000.0,121.42,121.56,120.5,120.63,68000.0
2008-12-03 12:05:00,120.65,121.05,120.51,120.54,38500.0,120.65,121.05,120.51,120.54,38500.0
2008-12-03 12:10:00,120.58,121.01,120.57,120.62,27100.0,120.58,121.01,120.57,120.62,27100.0
2008-12-03 12:15:00,120.66,120.99,120.59,120.73,67100.0,120.66,120.99,120.59,120.73,67100.0
2008-12-03 12:20:00,120.75,120.97,120.61,120.86,60100.0,120.75,120.97,120.61,120.86,60100.0
2008-12-03 12:25:00,120.86,122.75,120.86,122.27,68900.0,120.86,122.75,120.86,122.27,68900.0
2008-12-03 12:30:00,122.4,123.99,122.4,123.51,76500.0,122.4,123.99,122.4,123.51,76500.0
2008-12-03 12:35:00,123.52,124.5,123.19,123.7,59400.0,123.52,124.5,123.19,123.7,59400.0
2008-12-03 12:40:00,123.7,123.99,123.06,123.6,45900.0,123.7,123.99,123.06,123.6,45900.0
2008-12-03 12:45:00,123.53,123.94,123.0,123.27,25500.0,123.53,123.94,123.0,123.27,25500.0
2008-12-03 12:50:00,123.37,123.55,123.0,123.54,32600.0,123.37,123.55,123.0,123.54,32600.0
2008-12-03 12:55:00,123.54,123.86,123.25,123.4,51900.0,123.54,123.86,123.25,123.4,51900.0
2008-12-03 13:00:00,123.51,123.55,123.09,123.1,30500.0,123.51,123.55,123.09,123.1,30500.0
2008-12-03 13:05:00,123.15,123.39,122.02,122.19,76700.0,123.15,123.39,122.02,122.19,76700.0
2008-12-03 13:10:00,122.19,122.6,122.15,122.41,43500.0,122.19,122.6,122.15,122.41,43500.0
2008-12-03 13:15:00,122.53,122.54,121.5,121.7,30100.0,122.53,122.54,121.5,121.7,30100.0
2008-12-03 13:20:00,121.81,122.16,121.5,121.55,32800.0,121.81,122.16,121.5,121.55,32800.0
2008-12-03 13:25:00,121.55,122.0,120.75,121.38,41900.0,121.55,122.0,120.75,121.38,41900.0
2008-12-03 13:30:00,121.38,121.61,120.3,120.54,49500.0,121.38,121.61,120.3,120.54,49500.0
2008-12-03 13:35:00,120.54,120.81,120.33,120.54,85900.0,120.54,120.81,120.33,120.54,85900.0
2008-12-03 13:40:00,120.59,121.23,120.46,121.15,85000.0,120.59,121.23,120.46,121.15,85000.0
2008-12-03 13:45:00,121.05,121.92,120.8,121.87,47900.0,121.05,121.92,120.8,121.87,47900.0
2008-12-03 13:50:00,121.8,121.88,121.26,121.44,47400.0,121.8,121.88,121.26,121.44,47400.0
2008-12-03 13:55:00,121.41,122.46,121.1,122.02,34400.0,121.41,122.46,121.1,122.02,34400.0
2008-12-03 14:00:00,122.04,122.89,121.8,122.29,49900.0,122.04,122.89,121.8,122.29,49900.0
2008-12-03 14:05:00,122.37,122.39,121.61,121.91,52900.0,122.37,122.39,121.61,121.91,52900.0
2008-12-03 14:10:00,122.05,123.47,122.05,123.27,59700.0,122.05,123.47,122.05,123.27,59700.0
2008-12-03 14:15:00,122.94,123.97,122.81,123.59,48500.0,122.94,123.97,122.81,123.59,48500.0
2008-12-03 14:20:00,123.5,124.45,123.37,124.15,54800.0,123.5,124.45,123.37,124.15,54800.0
2008-12-03 14:25:00,124.23,125.25,124.1,124.95,112300.0,124.23,125.25,124.1,124.95,112300.0
2008-12-03 14:30:00,124.96,126.78,124.96,125.94,104300.0,124.96,126.78,124.96,125.94,104300.0
2008-12-03 14:35:00,125.96,126.75,125.85,126.0,69400.0,125.96,126.75,125.85,126.0,69400.0
2008-12-03 14:40:00,126.08,127.85,126.01,127.4,75600.0,126.08,127.85,126.01,127.4,75600.0
2008-12-03 14:45:00,127.56,128.49,127.17,127.68,74500.0,127.56,128.49,127.17,127.68,74500.0
2008-12-03 14:50:00,127.68,129.29,127.68,128.61,176200.0,127.68,129.29,127.68,128.61,176200.0
2008-12-03 14:55:00,128.49,128.72,127.32,127.5,104000.0,128.49,128.72,127.32,127.5,104000.0
2008-12-03 15:00:00,127.47,128.19,127.0,127.42,106900.0,127.47,128.19,127.0,127.42,106900.0
2008-12-03 15:05:00,127.36,129.55,127.22,129.15,131500.0,127.36,129.55,127.22,129.15,131500.0
2008-12-03 15:10:00,129.13,130.17,128.58,129.76,170500.0,129.13,130.17,128.58,129.76,170500.0
2008-12-03 15:15:00,129.55,129.86,128.5,129.33,66500.0,129.55,129.86,128.5,129.33,66500.0
2008-12-03 15:20:00,129.35,130.47,129.17,129.82,118900.0,129.35,130.47,129.17,129.82,118900.0
2008-12-03 15:25:00,129.88,130.25,129.47,130.25,68400.0,129.88,130.25,129.47,130.25,68400.0
2008-12-03 15:30:00,130.25,131.19,129.85,131.0,100000.0,130.25,131.19,129.85,131.0,100000.0
2008-12-03 15:35:00,131.01,132.95,130.91,132.59,220100.0,131.01,132.95,130.91,132.59,220100.0
2008-12-03 15:40:00,132.43,134.24,132.36,132.6,239200.0,132.43,134.24,132.36,132.6,239200.0
2008-12-03 15:45:00,132.63,132.92,131.84,132.37,195200.0,132.63,132.92,131.84,132.37,195200.0
2008-12-03 15:50:00,132.39,133.5,132.35,133.5,140200.0,132.39,133.5,132.35,133.5,140200.0
2008-12-03 15:55:00,133.36,134.0,132.85,133.71,209600.0,133.36,134.0,132.85,133.71,209600.0
2008-12-04 09:30:00,130.57,132.24,130.27,131.56,145300.0,130.57,132.24,130.27,131.56,145300.0
2008-12-04 09:35:00,131.57,133.04,130.82,133.0,163500.0,131.57,133.04,130.82,133.0,163500.0
2008-12-04 09:40:00,133.04,135.0,133.0,134.91,231000.0,133.04,135.0,133.0,134.91,231000.0
2008-12-04 09:45:00,134.83,136.73,134.72,135.9,239400.0,134.83,136.73,134.72,135.9,239400.0
2008-12-04 09:50:00,136.03,138.11,135.87,137.75,172300.0,136.03,138.11,135.87,137.75,172300.0
2008-12-04 09:55:00,137.75,137.99,135.59,135.74,144400.0,137.75,137.99,135.59,135.74,144400.0
2008-12-04 10:00:00,135.54,136.81,134.1,135.74,137200.0,135.54,136.81,134.1,135.74,137200.0
2008-12-04 10:05:00,135.73,135.73,132.46,132.68,109000.0,135.73,135.73,132.46,132.68,109000.0
2008-12-04 10:10:00,132.45,133.11,130.85,131.46,103400.0,132.45,133.11,130.85,131.46,103400.0
2008-12-04 10:15:00,131.57,132.93,131.57,132.25,53500.0,131.57,132.93,131.57,132.25,53500.0
2008-12-04 10:20:00,132.25,134.88,132.15,133.7,81800.0,132.25,134.88,132.15,133.7,81800.0
2008-12-04 10:25:00,133.54,134.25,132.94,132.95,36700.0,133.54,134.25,132.94,132.95,36700.0
2008-12-04 10:30:00,133.0,134.22,132.67,133.79,51500.0,133.0,134.22,132.67,133.79,51500.0
2008-12-04 10:35:00,133.79,135.0,133.02,134.6,50900.0,133.79,135.0,133.02,134.6,50900.0
2008-12-04 10:40:00,134.59,135.6,134.38,134.81,67400.0,134.59,135.6,134.38,134.81,67400.0
2008-12-04 10:45:00,134.84,134.94,133.0,133.19,68700.0,134.84,134.94,133.0,133.19,68700.0
2008-12-04 10:50:00,133.19,134.15,132.4,133.13,71600.0,133.19,134.15,132.4,133.13,71600.0
2008-12-04 10:55:00,133.32,134.17,132.97,133.16,67600.0,133.32,134.17,132.97,133.16,67600.0
2008-12-04 11:00:00,133.26,133.9,131.77,132.2,59100.0,133.26,133.9,131.77,132.2,59100.0
2008-12-04 11:05:00,131.99,132.25,129.27,129.5,84000.0,131.99,132.25,129.27,129.5,84000.0
2008-12-04 11:10:00,129.64,130.29,129.01,130.28,75000.0,129.64,130.29,129.01,130.28,75000.0
2008-12-04 11:15:00,130.1,130.9,129.92,129.92,46200.0,130.1,130.9,129.92,129.92,46200.0
2008-12-04 11:20:00,129.81,130.19,129.26,130.01,63600.0,129.81,130.19,129.26,130.01,63600.0
2008-12-04 11:25:00,129.94,129.94,128.25,128.5,69000.0,129.94,129.94,128.25,128.5,69000.0
2008-12-04 11:30:00,128.48,128.72,127.42,128.44,68900.0,128.48,128.72,127.42,128.44,68900.0
2008-12-04 11:35:00,128.28,128.5,127.4,127.64,38900.0,128.28,128.5,127.4,127.64,38900.0
2008-12-04 11:40:00,127.5,127.8,127.09,127.58,44600.0,127.5,127.8,127.09,127.58,44600.0
2008-12-04 11:45:00,127.45,129.38,127.33,128.98,47800.0,127.45,129.38,127.33,128.98,47800.0
2008-12-04 11:50:00,128.94,129.75,128.58,129.38,30300.0,128.94,129.75,128.58,129.38,30300.0
2008-12-04 11:55:00,129.38,129.88,128.41,128.45,34000.0,129.38,129.88,128.41,128.45,34000.0
2008-12-04 12:00:00,128.62,128.94,127.14,127.47,40400.0,128.62,128.94,127.14,127.47,40400.0
2008-12-04 12:05:00,127.12,127.65,127.1,127.22,21000.0,127.12,127.65,127.1,127.22,21000.0
2008-12-04 12:10:00,127.4,127.65,126.42,126.42,50600.0,127.4,127.65,126.42,126.42,50600.0
2008-12-04 12:15:00,126.42,126.99,126.0,126.01,44900.0,126.42,126.99,126.0,126.01,44900.0
2008-12-04 12:20:00,126.02,126.26,125.11,125.68,59800.0,126.02,126.26,125.11,125.68,59800.0
2008-12-04 12:25:00,125.68,126.3,125.5,125.76,39100.0,125.68,126.3,125.5,125.76,39100.0
2008-12-04 12:30:00,125.75,126.0,125.13,125.92,31400.0,125.75,126.0,125.13,125.92,31400.0
2008-12-04 12:35:00,125.98,126.0,124.88,125.34,30000.0,125.98,126.0,124.88,125.34,30000.0
2008-12-04 12:40:00,125.59,126.07,125.36,125.97,39500.0,125.59,126.07,125.36,125.97,39500.0
2008-12-04 12:45:00,125.97,126.78,125.9,126.18,36700.0,125.97,126.78,125.9,126.18,36700.0
2008-12-04 12:50:00,126.1,126.27,125.55,125.87,36300.0,126.1,126.27,125.55,125.87,36300.0
2008-12-04 12:55:00,125.88,126.29,125.6,125.75,22300.0,125.88,126.29,125.6,125.75,22300.0
2008-12-04 13:00:00,125.81,125.99,125.33,125.57,34300.0,125.81,125.99,125.33,125.57,34300.0
2008-12-04 13:05:00,125.67,125.81,123.73,123.96,40800.0,125.67,125.81,123.73,123.96,40800.0
2008-12-04 13:10:00,123.95,124.3,123.1,123.59,56800.0,123.95,124.3,123.1,123.59,56800.0
2008-12-04 13:15:00,123.61,123.61,122.37,123.08,49300.0,123.61,123.61,122.37,123.08,49300.0
2008-12-04 13:20:00,123.11,123.68,122.69,123.26,37800.0,123.11,123.68,122.69,123.26,37800.0
2008-12-04 13:25:00,123.28,123.62,123.0,123.04,46800.0,123.28,123.62,123.0,123.04,46800.0
2008-12-04 13:30:00,123.01,124.75,122.71,124.15,68400.0,123.01,124.75,122.71,124.15,68400.0
2008-12-04 13:35:00,124.35,125.21,124.29,124.64,50900.0,124.35,125.21,124.29,124.64,50900.0
2008-12-04 13:40:00,124.53,124.76,123.36,123.49,31200.0,124.53,124.76,123.36,123.49,31200.0
2008-12-04 13:45:00,123.49,124.89,123.36,124.56,35600.0,123.49,124.89,123.36,124.56,35600.0
2008-12-04 13:50:00,124.6,125.59,124.2,125.21,47500.0,124.6,125.59,124.2,125.21,47500.0
2008-12-04 13:55:00,125.14,125.46,123.78,123.95,46200.0,125.14,125.46,123.78,123.95,46200.0
2008-12-04 14:00:00,123.85,125.25,123.85,124.76,33900.0,123.85,125.25,123.85,124.76,33900.0
2008-12-04 14:05:00,124.79,125.24,124.53,124.66,45300.0,124.79,125.24,124.53,124.66,45300.0
2008-12-04 14:10:00,124.86,125.18,124.3,124.37,40000.0,124.86,125.18,124.3,124.37,40000.0
2008-12-04 14:15:00,124.19,124.19,123.35,123.82,47000.0,124.19,124.19,123.35,123.82,47000.0
2008-12-04 14:20:00,123.82,124.67,123.66,124.38,24800.0,123.82,124.67,123.66,124.38,24800.0
2008-12-04 14:25:00,124.32,124.32,122.61,123.14,43700.0,124.32,124.32,122.61,123.14,43700.0
2008-12-04 14:30:00,123.01,123.53,122.75,123.51,51700.0,123.01,123.53,122.75,123.51,51700.0
2008-12-04 14:35:00,123.5,124.31,122.5,123.12,48000.0,123.5,124.31,122.5,123.12,48000.0
2008-12-04 14:40:00,123.29,123.29,122.5,122.67,40500.0,123.29,123.29,122.5,122.67,40500.0
2008-12-04 14:45:00,122.52,122.81,121.55,122.53,84000.0,122.52,122.81,121.55,122.53,84000.0
2008-12-04 14:50:00,122.42,122.99,122.0,122.53,30000.0,122.42,122.99,122.0,122.53,30000.0
2008-12-04 14:55:00,122.6,123.54,122.6,122.7,42100.0,122.6,123.54,122.6,122.7,42100.0
2008-12-04 15:00:00,122.61,122.93,120.63,120.63,75500.0,122.61,122.93,120.63,120.63,75500.0
2008-12-04 15:05:00,120.56,120.86,120.0,120.71,124400.0,120.56,120.86,120.0,120.71,124400.0
2008-12-04 15:10:00,120.66,121.83,118.83,118.83,83300.0,120.66,121.83,118.83,118.83,83300.0
2008-12-04 15:15:00,119.0,120.73,118.59,120.25,71700.0,119.0,120.73,118.59,120.25,71700.0
2008-12-04 15:20:00,120.25,120.36,118.3,119.21,73300.0,120.25,120.36,118.3,119.21,73300.0
2008-12-04 15:25:00,119.24,120.27,118.75,119.53,77200.0,119.24,120.27,118.75,119.53,77200.0
2008-12-04 15:30:00,119.44,120.3,118.45,119.13,48700.0,119.44,120.3,118.45,119.13,48700.0
2008-12-04 15:35:00,119.13,119.5,117.68,117.75,90200.0,119.13,119.5,117.68,117.75,90200.0
2008-12-04 15:40:00,117.7,120.48,117.53,120.38,126900.0,117.7,120.48,117.53,120.38,126900.0
2008-12-04 15:45:00,120.21,121.57,119.63,120.66,82600.0,120.21,121.57,119.63,120.66,82600.0
2008-12-04 15:50:00,120.49,120.98,119.09,119.77,99600.0,120.49,120.98,119.09,119.77,99600.0
2008-12-04 15:55:00,119.79,122.94,119.48,122.2,167400.0,119.79,122.94,119.48,122.2,167400.0
2008-12-05 09:30:00,118.52,122.0,117.0,119.56,106700.0,118.52,122.0,117.0,119.56,106700.0
2008-12-05 09:35:00,119.64,121.3,118.05,121.0,104900.0,119.64,121.3,118.05,121.0,104900.0
2008-12-05 09:40:00,120.6,122.35,119.39,120.12,53400.0,120.6,122.35,119.39,120.12,53400.0
2008-12-05 09:45:00,120.07,120.36,116.53,117.02,89100.0,120.07,120.36,116.53,117.02,89100.0
2008-12-05 09:50:00,117.0,119.48,116.69,119.48,58400.0,117.0,119.48,116.69,119.48,58400.0
2008-12-05 09:55:00,119.31,119.5,117.78,118.18,54000.0,119.31,119.5,117.78,118.18,54000.0
2008-12-05 10:00:00,118.07,119.0,117.45,117.52,41300.0,118.07,119.0,117.45,117.52,41300.0
2008-12-05 10:05:00,117.6,118.12,115.5,116.21,89000.0,117.6,118.12,115.5,116.21,89000.0
2008-12-05 10:10:00,116.25,116.88,115.0,115.32,69200.0,116.25,116.88,115.0,115.32,69200.0
2008-12-05 10:15:00,115.59,116.6,115.11,115.83,46000.0,115.59,116.6,115.11,115.83,46000.0
2008-12-05 10:20:00,115.8,116.5,115.39,115.82,54000.0,115.8,116.5,115.39,115.82,54000.0
2008-12-05 10:25:00,115.84,117.86,115.7,116.62,58700.0,115.84,117.86,115.7,116.62,58700.0
2008-12-05 10:30:00,116.86,118.34,116.5,117.75,49100.0,116.86,118.34,116.5,117.75,49100.0
2008-12-05 10:35:00,117.75,117.8,116.78,117.39,47700.0,117.75,117.8,116.78,117.39,47700.0
2008-12-05 10:40:00,117.18,117.48,116.16,116.84,74400.0,117.18,117.48,116.16,116.84,74400.0
2008-12-05 10:45:00,116.9,117.45,116.37,117.18,48500.0,116.9,117.45,116.37,117.18,48500.0
2008-12-05 10:50:00,117.33,117.88,116.47,116.83,33400.0,117.33,117.88,116.47,116.83,33400.0
2008-12-05 10:55:00,116.72,117.29,116.71,117.01,56100.0,116.72,117.29,116.71,117.01,56100.0
2008-12-05 11:00:00,117.0,117.5,116.63,116.64,59500.0,117.0,117.5,116.63,116.64,59500.0
2008-12-05 11:05:00,116.7,117.23,116.5,117.12,21800.0,116.7,117.23,116.5,117.12,21800.0
2008-12-05 11:10:00,117.19,118.47,116.86,118.0,40100.0,117.19,118.47,116.86,118.0,40100.0
2008-12-05 11:15:00,117.89,118.2,117.28,117.79,19700.0,117.89,118.2,117.28,117.79,19700.0
2008-12-05 11:20:00,117.79,118.2,117.51,117.56,23400.0,117.79,118.2,117.51,117.56,23400.0
2008-12-05 11:25:00,117.56,118.2,117.51,117.82,48000.0,117.56,118.2,117.51,117.82,48000.0
2008-12-05 11:30:00,117.85,118.94,117.58,118.86,31300.0,117.85,118.94,117.58,118.86,31300.0
2008-12-05 11:35:00,118.77,118.86,118.16,118.86,31900.0,118.77,118.86,118.16,118.86,31900.0
2008-12-05 11:40:00,118.87,120.52,118.83,120.28,89600.0,118.87,120.52,118.83,120.28,89600.0
2008-12-05 11:45:00,120.15,120.31,119.51,120.05,55500.0,120.15,120.31,119.51,120.05,55500.0
2008-12-05 11:50:00,120.01,122.0,120.0,121.58,69600.0,120.01,122.0,120.0,121.58,69600.0
2008-12-05 11:55:00,121.6,121.6,120.6,121.42,58800.0,121.6,121.6,120.6,121.42,58800.0
2008-12-05 12:00:00,121.38,121.5,120.5,120.73,42200.0,121.38,121.5,120.5,120.73,42200.0
2008-12-05 12:05:00,120.62,121.75,120.5,121.75,54300.0,120.62,121.75,120.5,121.75,54300.0
2008-12-05 12:10:00,121.61,121.73,120.6,121.2,50000.0,121.61,121.73,120.6,121.2,50000.0
2008-12-05 12:15:00,121.0,121.47,120.5,121.22,57700.0,121.0,121.47,120.5,121.22,57700.0
2008-12-05 12:20:00,121.23,121.5,120.8,120.98,26600.0,121.23,121.5,120.8,120.98,26600.0
2008-12-05 12:25:00,120.8,121.75,120.8,121.68,37700.0,120.8,121.75,120.8,121.68,37700.0
2008-12-05 12:30:00,121.66,121.77,119.34,119.46,45600.0,121.66,121.77,119.34,119.46,45600.0
2008-12-05 12:35:00,119.48,120.09,119.4,119.88,19200.0,119.48,120.09,119.4,119.88,19200.0
2008-12-05 12:40:00,119.8,119.99,119.31,119.8,12200.0,119.8,119.99,119.31,119.8,12200.0
2008-12-05 12:45:00,119.82,120.47,119.43,119.6,24600.0,119.82,120.47,119.43,119.6,24600.0
2008-12-05 12:50:00,119.81,119.81,119.05,119.22,20500.0,119.81,119.81,119.05,119.22,20500.0
2008-12-05 12:55:00,119.46,119.46,119.0,119.37,27700.0,119.46,119.46,119.0,119.37,27700.0
2008-12-05 13:00:00,119.21,120.24,119.17,120.08,22100.0,119.21,120.24,119.17,120.08,22100.0
2008-12-05 13:05:00,120.0,120.83,119.95,120.56,36100.0,120.0,120.83,119.95,120.56,36100.0
2008-12-05 13:10:00,120.51,121.59,120.38,121.0,33700.0,120.51,121.59,120.38,121.0,33700.0
2008-12-05 13:15:00,121.13,121.22,120.91,120.98,16900.0,121.13,121.22,120.91,120.98,16900.0
2008-12-05 13:20:00,120.98,121.67,120.95,121.22,11600.0,120.98,121.67,120.95,121.22,11600.0
2008-12-05 13:25:00,121.44,122.15,121.25,121.28,32600.0,121.44,122.15,121.25,121.28,32600.0
2008-12-05 13:30:00,121.4,123.89,121.4,123.31,49800.0,121.4,123.89,121.4,123.31,49800.0
2008-12-05 13:35:00,123.48,123.48,122.47,122.47,32800.0,123.48,123.48,122.47,122.47,32800.0
2008-12-05 13:40:00,122.46,123.71,122.07,123.71,24400.0,122.46,123.71,122.07,123.71,24400.0
2008-12-05 13:45:00,123.71,124.77,123.55,124.38,68300.0,123.71,124.77,123.55,124.38,68300.0
2008-12-05 13:50:00,124.39,125.37,124.35,124.88,80600.0,124.39,125.37,124.35,124.88,80600.0
2008-12-05 13:55:00,124.87,126.13,124.36,124.57,56000.0,124.87,126.13,124.36,124.57,56000.0
2008-12-05 14:00:00,124.6,125.55,124.3,124.3,30300.0,124.6,125.55,124.3,124.3,30300.0
2008-12-05 14:05:00,124.22,124.95,123.11,123.12,41000.0,124.22,124.95,123.11,123.12,41000.0
2008-12-05 14:10:00,123.1,123.89,122.29,123.68,36400.0,123.1,123.89,122.29,123.68,36400.0
2008-12-05 14:15:00,123.7,124.11,122.71,123.63,22800.0,123.7,124.11,122.71,123.63,22800.0
2008-12-05 14:20:00,123.79,124.88,123.22,124.14,36000.0,123.79,124.88,123.22,124.14,36000.0
2008-12-05 14:25:00,124.15,124.25,122.45,122.51,22100.0,124.15,124.25,122.45,122.51,22100.0
2008-12-05 14:30:00,122.55,123.94,122.55,123.77,19200.0,122.55,123.94,122.55,123.77,19200.0
2008-12-05 14:35:00,123.92,125.28,123.5,125.1,45200.0,123.92,125.28,123.5,125.1,45200.0
2008-12-05 14:40:00,125.1,126.13,124.94,125.39,60800.0,125.1,126.13,124.94,125.39,60800.0
2008-12-05 14:45:00,125.4,127.18,125.4,126.95,82900.0,125.4,127.18,125.4,126.95,82900.0
2008-12-05 14:50:00,126.84,127.14,126.0,126.28,44600.0,126.84,127.14,126.0,126.28,44600.0
2008-12-05 14:55:00,126.17,126.77,125.85,126.19,38400.0,126.17,126.77,125.85,126.19,38400.0
2008-12-05 15:00:00,126.3,126.91,124.2,125.0,48600.0,126.3,126.91,124.2,125.0,48600.0
2008-12-05 15:05:00,124.83,126.13,124.75,125.3,20900.0,124.83,126.13,124.75,125.3,20900.0
2008-12-05 15:10:00,125.34,125.74,125.08,125.55,19500.0,125.34,125.74,125.08,125.55,19500.0
2008-12-05 15:15:00,125.83,127.5,125.83,126.34,50300.0,125.83,127.5,125.83,126.34,50300.0
2008-12-05 15:20:00,126.29,126.6,125.39,126.26,38400.0,126.29,126.6,125.39,126.26,38400.0
2008-12-05 15:25:00,126.28,127.5,126.07,126.91,66700.0,126.28,127.5,126.07,126.91,66700.0
2008-12-05 15:30:00,127.01,128.31,126.85,127.62,51100.0,127.01,128.31,126.85,127.62,51100.0
2008-12-05 15:35:00,127.75,128.55,126.93,128.01,72200.0,127.75,128.55,126.93,128.01,72200.0
2008-12-05 15:40:00,128.03,128.25,126.92,127.51,89600.0,128.03,128.25,126.92,127.51,89600.0
2008-12-05 15:45:00,127.53,128.22,127.27,127.93,91000.0,127.53,128.22,127.27,127.93,91000.0
2008-12-05 15:50:00,127.77,128.1,127.19,127.34,94700.0,127.77,128.1,127.19,127.34,94700.0
2008-12-05 15:55:00,127.57,128.53,127.5,128.5,100200.0,127.57,128.53,127.5,128.5,100200.0
2008-12-08 09:30:00,137.0,137.6,135.17,135.2,164400.0,137.0,137.6,135.17,135.2,164400.0
2008-12-08 09:35:00,135.32,138.81,135.0,137.63,202800.0,135.32,138.81,135.0,137.63,202800.0
2008-12-08 09:40:00,137.69,138.54,137.21,137.46,105200.0,137.69,138.54,137.21,137.46,105200.0
2008-12-08 09:45:00,137.5,137.66,135.51,136.03,144000.0,137.5,137.66,135.51,136.03,144000.0
2008-12-08 09:50:00,135.94,136.05,134.61,134.79,103900.0,135.94,136.05,134.61,134.79,103900.0
2008-12-08 09:55:00,134.79,135.7,134.43,135.04,106500.0,134.79,135.7,134.43,135.04,106500.0
2008-12-08 10:00:00,135.02,135.82,134.01,134.23,112200.0,135.02,135.82,134.01,134.23,112200.0
2008-12-08 10:05:00,134.09,136.38,134.07,135.99,79500.0,134.09,136.38,134.07,135.99,79500.0
2008-12-08 10:10:00,135.74,136.37,133.16,133.27,114700.0,135.74,136.37,133.16,133.27,114700.0
2008-12-08 10:15:00,133.35,134.48,133.16,134.42,59000.0,133.35,134.48,133.16,134.42,59000.0
2008-12-08 10:20:00,134.43,135.47,133.82,134.69,83800.0,134.43,135.47,133.82,134.69,83800.0
2008-12-08 10:25:00,134.48,135.1,133.78,134.81,69900.0,134.48,135.1,133.78,134.81,69900.0
2008-12-08 10:30:00,134.62,135.88,134.1,135.68,79900.0,134.62,135.88,134.1,135.68,79900.0
2008-12-08 10:35:00,135.88,137.22,135.23,137.22,87700.0,135.88,137.22,135.23,137.22,87700.0
2008-12-08 10:40:00,137.08,138.87,137.08,138.69,119400.0,137.08,138.87,137.08,138.69,119400.0
2008-12-08 10:45:00,138.82,138.9,137.33,137.74,65900.0,138.82,138.9,137.33,137.74,65900.0
2008-12-08 10:50:00,137.57,138.7,137.5,138.3,97000.0,137.57,138.7,137.5,138.3,97000.0
2008-12-08 10:55:00,138.26,138.6,136.43,136.96,55400.0,138.26,138.6,136.43,136.96,55400.0
2008-12-08 11:00:00,137.02,137.7,137.0,137.24,46800.0,137.02,137.7,137.0,137.24,46800.0
2008-12-08 11:05:00,137.21,137.61,135.57,135.97,85500.0,137.21,137.61,135.57,135.97,85500.0
2008-12-08 11:10:00,135.96,135.97,135.03,135.15,46300.0,135.96,135.97,135.03,135.15,46300.0
2008-12-08 11:15:00,135.34,136.29,134.56,135.9,61900.0,135.34,136.29,134.56,135.9,61900.0
2008-12-08 11:20:00,135.82,135.82,134.88,135.03,48700.0,135.82,135.82,134.88,135.03,48700.0
2008-12-08 11:25:00,135.12,135.33,134.42,135.0,37000.0,135.12,135.33,134.42,135.0,37000.0
2008-12-08 11:30:00,134.95,136.47,134.89,135.94,34100.0,134.95,136.47,134.89,135.94,34100.0
2008-12-08 11:35:00,136.0,136.02,134.86,135.48,30200.0,136.0,136.02,134.86,135.48,30200.0
2008-12-08 11:40:00,135.43,135.53,134.02,134.53,34800.0,135.43,135.53,134.02,134.53,34800.0
2008-12-08 11:45:00,134.52,135.5,134.5,134.9,19400.0,134.52,135.5,134.5,134.9,19400.0
2008-12-08 11:50:00,134.97,135.0,134.06,134.76,17300.0,134.97,135.0,134.06,134.76,17300.0
2008-12-08 11:55:00,134.78,135.09,134.42,134.68,45700.0,134.78,135.09,134.42,134.68,45700.0
2008-12-08 12:00:00,134.71,135.4,134.71,135.08,34900.0,134.71,135.4,134.71,135.08,34900.0
2008-12-08 12:05:00,135.04,135.37,134.25,134.7,33200.0,135.04,135.37,134.25,134.7,33200.0
2008-12-08 12:10:00,134.55,134.76,134.25,134.47,39900.0,134.55,134.76,134.25,134.47,39900.0
2008-12-08 12:15:00,134.5,135.62,134.27,135.31,37500.0,134.5,135.62,134.27,135.31,37500.0
2008-12-08 12:20:00,135.4,135.76,135.06,135.09,35200.0,135.4,135.76,135.06,135.09,35200.0
2008-12-08 12:25:00,135.15,135.97,134.95,135.83,33200.0,135.15,135.97,134.95,135.83,33200.0
2008-12-08 12:30:00,135.87,136.53,135.71,135.95,46200.0,135.87,136.53,135.71,135.95,46200.0
2008-12-08 12:35:00,135.91,136.26,135.63,136.14,35900.0,135.91,136.26,135.63,136.14,35900.0
2008-12-08 12:40:00,136.26,136.26,135.57,136.02,34600.0,136.26,136.26,135.57,136.02,34600.0
2008-12-08 12:45:00,136.13,136.76,135.84,135.86,49700.0,136.13,136.76,135.84,135.86,49700.0
2008-12-08 12:50:00,136.03,136.27,135.06,135.25,27700.0,136.03,136.27,135.06,135.25,27700.0
2008-12-08 12:55:00,135.14,135.72,134.59,134.87,25800.0,135.14,135.72,134.59,134.87,25800.0
2008-12-08 13:00:00,135.0,135.91,134.97,135.26,14500.0,135.0,135.91,134.97,135.26,14500.0
2008-12-08 13:05:00,135.16,135.16,134.76,134.88,34200.0,135.16,135.16,134.76,134.88,34200.0
2008-12-08 13:10:00,134.82,135.42,134.52,134.87,38700.0,134.82,135.42,134.52,134.87,38700.0
2008-12-08 13:15:00,134.71,135.18,134.32,134.53,25200.0,134.71,135.18,134.32,134.53,25200.0
2008-12-08 13:20:00,134.6,135.14,134.4,134.92,22000.0,134.6,135.14,134.4,134.92,22000.0
2008-12-08 13:25:00,134.91,135.42,134.75,135.0,19500.0,134.91,135.42,134.75,135.0,19500.0
2008-12-08 13:30:00,135.02,135.02,133.39,134.12,44200.0,135.02,135.02,133.39,134.12,44200.0
2008-12-08 13:35:00,134.23,134.34,133.06,133.9,50600.0,134.23,134.34,133.06,133.9,50600.0
2008-12-08 13:40:00,133.92,134.5,133.84,134.43,17400.0,133.92,134.5,133.84,134.43,17400.0
2008-12-08 13:45:00,134.31,134.37,133.54,133.57,19200.0,134.31,134.37,133.54,133.57,19200.0
2008-12-08 13:50:00,133.77,134.01,133.12,133.67,27100.0,133.77,134.01,133.12,133.67,27100.0
2008-12-08 13:55:00,133.62,133.96,133.26,133.57,42800.0,133.62,133.96,133.26,133.57,42800.0
2008-12-08 14:00:00,133.57,134.84,133.55,134.72,34500.0,133.57,134.84,133.55,134.72,34500.0
2008-12-08 14:05:00,134.58,134.86,134.42,134.68,35200.0,134.58,134.86,134.42,134.68,35200.0
2008-12-08 14:10:00,134.71,135.49,134.4,135.19,32300.0,134.71,135.49,134.4,135.19,32300.0
2008-12-08 14:15:00,135.03,135.6,134.54,134.95,25000.0,135.03,135.6,134.54,134.95,25000.0
2008-12-08 14:20:00,135.0,136.0,134.96,135.11,40900.0,135.0,136.0,134.96,135.11,40900.0
2008-12-08 14:25:00,135.15,136.1,134.86,135.12,35900.0,135.15,136.1,134.86,135.12,35900.0
2008-12-08 14:30:00,135.26,135.58,134.34,134.45,35900.0,135.26,135.58,134.34,134.45,35900.0
2008-12-08 14:35:00,134.53,135.97,134.45,135.85,54400.0,134.53,135.97,134.45,135.85,54400.0
2008-12-08 14:40:00,135.69,136.49,135.58,136.32,43100.0,135.69,136.49,135.58,136.32,43100.0
2008-12-08 14:45:00,136.24,137.61,135.87,137.12,55300.0,136.24,137.61,135.87,137.12,55300.0
2008-12-08 14:50:00,137.12,137.68,136.75,137.3,80500.0,137.12,137.68,136.75,137.3,80500.0
2008-12-08 14:55:00,137.47,137.98,137.11,137.62,33600.0,137.47,137.98,137.11,137.62,33600.0
2008-12-08 15:00:00,137.75,137.9,137.15,137.9,44600.0,137.75,137.9,137.15,137.9,44600.0
2008-12-08 15:05:00,137.8,138.31,137.15,138.31,86300.0,137.8,138.31,137.15,138.31,86300.0
2008-12-08 15:10:00,138.31,138.49,137.84,137.99,74300.0,138.31,138.49,137.84,137.99,74300.0
2008-12-08 15:15:00,137.98,138.48,137.23,137.3,68300.0,137.98,138.48,137.23,137.3,68300.0
2008-12-08 15:20:00,137.45,137.93,137.31,137.54,45900.0,137.45,137.93,137.31,137.54,45900.0
2008-12-08 15:25:00,137.6,138.0,137.41,137.74,39700.0,137.6,138.0,137.41,137.74,39700.0
2008-12-08 15:30:00,137.74,137.91,137.2,137.87,53400.0,137.74,137.91,137.2,137.87,53400.0
2008-12-08 15:35:00,137.8,138.18,136.71,136.76,92000.0,137.8,138.18,136.71,136.76,92000.0
2008-12-08 15:40:00,136.74,137.45,136.31,136.37,82100.0,136.74,137.45,136.31,136.37,82100.0
2008-12-08 15:45:00,136.31,136.78,134.26,134.74,97100.0,136.31,136.78,134.26,134.74,97100.0
2008-12-08 15:50:00,134.75,135.22,134.06,134.97,106300.0,134.75,135.22,134.06,134.97,106300.0
2008-12-08 15:55:00,134.98,135.0,134.04,134.84,89000.0,134.98,135.0,134.04,134.84,89000.0
2008-12-09 09:30:00,127.11,128.4,126.41,126.6,222200.0,127.11,128.4,126.41,126.6,222200.0
2008-12-09 09:35:00,126.74,127.89,125.55,127.65,129600.0,126.74,127.89,125.55,127.65,129600.0
2008-12-09 09:40:00,127.74,129.05,127.36,129.0,125700.0,127.74,129.05,127.36,129.0,125700.0
2008-12-09 09:45:00,129.01,130.7,128.18,128.91,83800.0,129.01,130.7,128.18,128.91,83800.0
2008-12-09 09:50:00,128.96,129.53,127.58,127.67,83800.0,128.96,129.53,127.58,127.67,83800.0
2008-12-09 09:55:00,127.82,128.68,125.75,126.05,97600.0,127.82,128.68,125.75,126.05,97600.0
2008-12-09 10:00:00,126.09,127.04,125.56,126.33,112100.0,126.09,127.04,125.56,126.33,112100.0
2008-12-09 10:05:00,126.33,126.6,125.38,125.94,75000.0,126.33,126.6,125.38,125.94,75000.0
2008-12-09 10:10:00,125.94,127.24,125.89,127.24,73100.0,125.94,127.24,125.89,127.24,73100.0
2008-12-09 10:15:00,127.04,129.0,127.0,128.88,111300.0,127.04,129.0,127.0,128.88,111300.0
2008-12-09 10:20:00,128.89,129.8,128.06,129.5,86500.0,128.89,129.8,128.06,129.5,86500.0
2008-12-09 10:25:00,129.36,129.65,128.15,128.3,81400.0,129.36,129.65,128.15,128.3,81400.0
2008-12-09 10:30:00,128.29,129.21,128.06,129.21,75000.0,128.29,129.21,128.06,129.21,75000.0
2008-12-09 10:35:00,129.21,130.37,129.0,129.66,93400.0,129.21,130.37,129.0,129.66,93400.0
2008-12-09 10:40:00,129.63,130.43,129.26,129.66,75200.0,129.63,130.43,129.26,129.66,75200.0
2008-12-09 10:45:00,129.72,130.29,129.55,129.97,103500.0,129.72,130.29,129.55,129.97,103500.0
2008-12-09 10:50:00,129.84,130.18,129.12,129.37,56000.0,129.84,130.18,129.12,129.37,56000.0
2008-12-09 10:55:00,129.35,129.53,128.55,128.81,59200.0,129.35,129.53,128.55,128.81,59200.0
2008-12-09 11:00:00,128.65,129.45,128.5,128.74,48200.0,128.65,129.45,128.5,128.74,48200.0
2008-12-09 11:05:00,128.57,128.86,127.95,128.02,108100.0,128.57,128.86,127.95,128.02,108100.0
2008-12-09 11:10:00,128.16,128.46,127.98,128.09,47300.0,128.16,128.46,127.98,128.09,47300.0
2008-12-09 11:15:00,128.0,128.37,127.26,127.41,82200.0,128.0,128.37,127.26,127.41,82200.0
2008-12-09 11:20:00,127.4,127.64,125.9,125.9,98100.0,127.4,127.64,125.9,125.9,98100.0
2008-12-09 11:25:00,125.9,126.22,125.5,125.5,66000.0,125.9,126.22,125.5,125.5,66000.0
2008-12-09 11:30:00,125.67,125.95,125.49,125.63,80600.0,125.67,125.95,125.49,125.63,80600.0
2008-12-09 11:35:00,125.71,125.8,123.74,124.38,116000.0,125.71,125.8,123.74,124.38,116000.0
2008-12-09 11:40:00,124.41,125.4,124.08,124.43,49900.0,124.41,125.4,124.08,124.43,49900.0
2008-12-09 11:45:00,124.62,125.32,124.51,124.76,32500.0,124.62,125.32,124.51,124.76,32500.0
2008-12-09 11:50:00,124.74,125.8,124.74,124.99,40000.0,124.74,125.8,124.74,124.99,40000.0
2008-12-09 11:55:00,124.98,125.22,124.0,124.22,52100.0,124.98,125.22,124.0,124.22,52100.0
2008-12-09 12:00:00,124.12,125.11,124.05,124.89,27500.0,124.12,125.11,124.05,124.89,27500.0
2008-12-09 12:05:00,125.0,125.16,124.5,124.69,42200.0,125.0,125.16,124.5,124.69,42200.0
2008-12-09 12:10:00,124.79,125.43,124.62,125.39,39000.0,124.79,125.43,124.62,125.39,39000.0
2008-12-09 12:15:00,125.4,125.5,124.1,124.6,61000.0,125.4,125.5,124.1,124.6,61000.0
2008-12-09 12:20:00,124.54,124.59,123.46,123.99,41900.0,124.54,124.59,123.46,123.99,41900.0
2008-12-09 12:25:00,123.98,124.3,123.26,124.3,34500.0,123.98,124.3,123.26,124.3,34500.0
2008-12-09 12:30:00,124.3,124.76,124.04,124.52,53900.0,124.3,124.76,124.04,124.52,53900.0
2008-12-09 12:35:00,124.44,125.0,124.29,124.75,37700.0,124.44,125.0,124.29,124.75,37700.0
2008-12-09 12:40:00,124.81,125.39,124.56,125.36,41600.0,124.81,125.39,124.56,125.36,41600.0
2008-12-09 12:45:00,125.33,125.51,125.13,125.28,39300.0,125.33,125.51,125.13,125.28,39300.0
2008-12-09 12:50:00,125.28,125.54,125.07,125.2,16100.0,125.28,125.54,125.07,125.2,16100.0
2008-12-09 12:55:00,125.31,125.55,124.84,124.99,45000.0,125.31,125.55,124.84,124.99,45000.0
2008-12-09 13:00:00,124.75,125.14,124.6,125.13,30600.0,124.75,125.14,124.6,125.13,30600.0
2008-12-09 13:05:00,124.99,125.36,124.8,125.2,47600.0,124.99,125.36,124.8,125.2,47600.0
2008-12-09 13:10:00,125.14,125.23,124.45,124.67,18400.0,125.14,125.23,124.45,124.67,18400.0
2008-12-09 13:15:00,124.49,124.51,123.32,123.86,41600.0,124.49,124.51,123.32,123.86,41600.0
2008-12-09 13:20:00,123.7,123.89,123.24,123.84,24600.0,123.7,123.89,123.24,123.84,24600.0
2008-12-09 13:25:00,123.76,123.8,122.77,122.87,33000.0,123.76,123.8,122.77,122.87,33000.0
2008-12-09 13:30:00,122.86,123.0,122.5,122.51,51800.0,122.86,123.0,122.5,122.51,51800.0
2008-12-09 13:35:00,122.52,123.61,122.51,123.61,25000.0,122.52,123.61,122.51,123.61,25000.0
2008-12-09 13:40:00,123.55,123.66,123.02,123.05,32100.0,123.55,123.66,123.02,123.05,32100.0
2008-12-09 13:45:00,123.05,123.46,122.75,123.46,26700.0,123.05,123.46,122.75,123.46,26700.0
2008-12-09 13:50:00,123.6,123.61,122.75,122.78,28200.0,123.6,123.61,122.75,122.78,28200.0
2008-12-09 13:55:00,122.77,123.0,122.35,122.35,33000.0,122.77,123.0,122.35,122.35,33000.0
2008-12-09 14:00:00,122.35,122.49,121.38,121.69,53600.0,122.35,122.49,121.38,121.69,53600.0
2008-12-09 14:05:00,121.56,121.56,120.53,121.0,74900.0,121.56,121.56,120.53,121.0,74900.0
2008-12-09 14:10:00,120.95,121.5,120.57,120.63,65000.0,120.95,121.5,120.57,120.63,65000.0
2008-12-09 14:15:00,120.69,121.09,120.63,120.91,45600.0,120.69,121.09,120.63,120.91,45600.0
2008-12-09 14:20:00,120.95,120.98,120.05,120.27,82500.0,120.95,120.98,120.05,120.27,82500.0
2008-12-09 14:25:00,120.25,120.84,120.2,120.82,62100.0,120.25,120.84,120.2,120.82,62100.0
2008-12-09 14:30:00,120.76,120.76,120.03,120.09,45100.0,120.76,120.76,120.03,120.09,45100.0
2008-12-09 14:35:00,120.13,120.77,120.07,120.63,53000.0,120.13,120.77,120.07,120.63,53000.0
2008-12-09 14:40:00,120.64,120.96,120.47,120.86,44100.0,120.64,120.96,120.47,120.86,44100.0
2008-12-09 14:45:00,120.71,121.45,120.55,120.7,66900.0,120.71,121.45,120.55,120.7,66900.0
2008-12-09 14:50:00,120.68,120.7,119.84,120.61,101300.0,120.68,120.7,119.84,120.61,101300.0
2008-12-09 14:55:00,120.51,121.4,120.45,121.0,80500.0,120.51,121.4,120.45,121.0,80500.0
2008-12-09 15:00:00,121.19,121.5,120.53,120.81,75500.0,121.19,121.5,120.53,120.81,75500.0
2008-12-09 15:05:00,120.65,121.18,120.39,120.75,53600.0,120.65,121.18,120.39,120.75,53600.0
2008-12-09 15:10:00,120.61,120.94,118.54,118.91,118000.0,120.61,120.94,118.54,118.91,118000.0
2008-12-09 15:15:00,118.7,119.03,118.1,118.68,87200.0,118.7,119.03,118.1,118.68,87200.0
2008-12-09 15:20:00,118.69,119.24,118.22,118.22,94500.0,118.69,119.24,118.22,118.22,94500.0
2008-12-09 15:25:00,118.27,118.4,117.11,117.5,117000.0,118.27,118.4,117.11,117.5,117000.0
2008-12-09 15:30:00,117.58,118.38,117.13,118.1,106200.0,117.58,118.38,117.13,118.1,106200.0
2008-12-09 15:35:00,118.22,118.27,117.4,117.88,71400.0,118.22,118.27,117.4,117.88,71400.0
2008-12-09 15:40:00,117.99,118.3,117.64,117.81,83700.0,117.99,118.3,117.64,117.81,83700.0
2008-12-09 15:45:00,117.74,118.12,117.38,117.98,95000.0,117.74,118.12,117.38,117.98,95000.0
2008-12-09 15:50:00,117.91,117.98,117.23,117.24,147000.0,117.91,117.98,117.23,117.24,147000.0
2008-12-09 15:55:00,117.27,117.33,116.78,117.0,167800.0,117.27,117.33,116.78,117.0,167800.0
2008-12-10 09:30:00,116.39,117.13,112.78,117.13,263300.0,116.39,117.13,112.78,117.13,263300.0
2008-12-10 09:35:00,117.18,118.0,114.68,114.91,189900.0,117.18,118.0,114.68,114.91,189900.0
2008-12-10 09:40:00,114.99,117.0,114.35,116.59,96800.0,114.99,117.0,114.35,116.59,96800.0
2008-12-10 09:45:00,116.39,117.26,115.0,115.16,114900.0,116.39,117.26,115.0,115.16,114900.0
2008-12-10 09:50:00,115.26,116.95,114.67,116.36,92200.0,115.26,116.95,114.67,116.36,92200.0
2008-12-10 09:55:00,116.35,116.87,115.6,116.29,73100.0,116.35,116.87,115.6,116.29,73100.0
2008-12-10 10:00:00,116.49,119.3,116.27,119.18,163100.0,116.49,119.3,116.27,119.18,163100.0
2008-12-10 10:05:00,119.23,119.39,117.66,118.3,64200.0,119.23,119.39,117.66,118.3,64200.0
2008-12-10 10:10:00,118.17,118.32,117.75,118.3,47900.0,118.17,118.32,117.75,118.3,47900.0
2008-12-10 10:15:00,118.33,119.46,118.25,118.98,85000.0,118.33,119.46,118.25,118.98,85000.0
2008-12-10 10:20:00,119.1,119.43,118.75,119.17,66300.0,119.1,119.43,118.75,119.17,66300.0
2008-12-10 10:25:00,119.01,119.35,118.4,118.52,63700.0,119.01,119.35,118.4,118.52,63700.0
2008-12-10 10:30:00,118.71,119.5,118.41,119.47,88000.0,118.71,119.5,118.41,119.47,88000.0
2008-12-10 10:35:00,119.5,119.86,118.82,119.7,130900.0,119.5,119.86,118.82,119.7,130900.0
2008-12-10 10:40:00,119.69,119.86,118.06,118.2,98300.0,119.69,119.86,118.06,118.2,98300.0
2008-12-10 10:45:00,118.17,118.5,117.26,118.5,72600.0,118.17,118.5,117.26,118.5,72600.0
2008-12-10 10:50:00,118.49,118.63,117.33,117.41,41500.0,118.49,118.63,117.33,117.41,41500.0
2008-12-10 10:55:00,117.35,118.46,117.31,117.89,38500.0,117.35,118.46,117.31,117.89,38500.0
2008-12-10 11:00:00,117.99,118.57,117.4,118.46,40200.0,117.99,118.57,117.4,118.46,40200.0
2008-12-10 11:05:00,118.25,118.45,117.43,117.5,56000.0,118.25,118.45,117.43,117.5,56000.0
2008-12-10 11:10:00,117.68,118.33,117.4,118.33,38300.0,117.68,118.33,117.4,118.33,38300.0
2008-12-10 11:15:00,118.09,119.28,118.04,119.2,40200.0,118.09,119.28,118.04,119.2,40200.0
2008-12-10 11:20:00,119.07,119.79,119.0,119.79,70900.0,119.07,119.79,119.0,119.79,70900.0
2008-12-10 11:25:00,119.58,119.68,118.55,119.01,36400.0,119.58,119.68,118.55,119.01,36400.0
2008-12-10 11:30:00,119.05,119.74,118.82,119.17,40200.0,119.05,119.74,118.82,119.17,40200.0
2008-12-10 11:35:00,119.25,119.69,118.21,118.58,28800.0,119.25,119.69,118.21,118.58,28800.0
2008-12-10 11:40:00,118.57,119.25,118.45,119.04,21900.0,118.57,119.25,118.45,119.04,21900.0
2008-12-10 11:45:00,119.04,120.93,118.9,120.68,92500.0,119.04,120.93,118.9,120.68,92500.0
2008-12-10 11:50:00,120.83,121.55,120.67,121.17,59700.0,120.83,121.55,120.67,121.17,59700.0
2008-12-10 11:55:00,121.28,121.35,120.27,120.48,48000.0,121.28,121.35,120.27,120.48,48000.0
2008-12-10 12:00:00,120.42,120.8,120.0,120.8,48600.0,120.42,120.8,120.0,120.8,48600.0
2008-12-10 12:05:00,120.93,121.2,120.58,121.0,45400.0,120.93,121.2,120.58,121.0,45400.0
2008-12-10 12:10:00,120.99,123.2,120.99,123.1,111000.0,120.99,123.2,120.99,123.1,111000.0
2008-12-10 12:15:00,122.88,123.2,122.65,122.72,59200.0,122.88,123.2,122.65,122.72,59200.0
2008-12-10 12:20:00,122.85,123.06,120.82,121.48,86500.0,122.85,123.06,120.82,121.48,86500.0
2008-12-10 12:25:00,121.37,121.89,121.1,121.33,29500.0,121.37,121.89,121.1,121.33,29500.0
2008-12-10 12:30:00,121.33,121.45,119.7,120.95,75900.0,121.33,121.45,119.7,120.95,75900.0
2008-12-10 12:35:00,120.88,121.0,119.8,120.41,31400.0,120.88,121.0,119.8,120.41,31400.0
2008-12-10 12:40:00,120.06,121.85,120.06,121.75,63400.0,120.06,121.85,120.06,121.75,63400.0
2008-12-10 12:45:00,121.63,121.74,121.02,121.3,30000.0,121.63,121.74,121.02,121.3,30000.0
2008-12-10 12:50:00,121.22,122.21,121.13,121.72,18700.0,121.22,122.21,121.13,121.72,18700.0
2008-12-10 12:55:00,121.84,121.84,120.64,120.83,32400.0,121.84,121.84,120.64,120.83,32400.0
2008-12-10 13:00:00,120.73,121.48,120.5,121.38,24500.0,120.73,121.48,120.5,121.38,24500.0
2008-12-10 13:05:00,121.16,121.45,120.4,120.8,15800.0,121.16,121.45,120.4,120.8,15800.0
2008-12-10 13:10:00,120.85,121.5,120.85,121.24,26900.0,120.85,121.5,120.85,121.24,26900.0
2008-12-10 13:15:00,121.4,122.21,121.06,121.59,43600.0,121.4,122.21,121.06,121.59,43600.0
2008-12-10 13:20:00,121.78,121.9,121.4,121.5,23300.0,121.78,121.9,121.4,121.5,23300.0
2008-12-10 13:25:00,121.52,121.77,121.09,121.3,43300.0,121.52,121.77,121.09,121.3,43300.0
2008-12-10 13:30:00,121.3,121.72,121.06,121.07,50900.0,121.3,121.72,121.06,121.07,50900.0
2008-12-10 13:35:00,121.06,121.25,119.54,119.76,55100.0,121.06,121.25,119.54,119.76,55100.0
2008-12-10 13:40:00,119.9,119.9,118.94,119.26,45000.0,119.9,119.9,118.94,119.26,45000.0
2008-12-10 13:45:00,119.14,119.93,119.0,119.6,38500.0,119.14,119.93,119.0,119.6,38500.0
2008-12-10 13:50:00,119.5,119.5,117.78,118.57,58600.0,119.5,119.5,117.78,118.57,58600.0
2008-12-10 13:55:00,118.55,118.85,117.75,118.07,45800.0,118.55,118.85,117.75,118.07,45800.0
2008-12-10 14:00:00,118.26,118.26,117.75,117.97,29300.0,118.26,118.26,117.75,117.97,29300.0
2008-12-10 14:05:00,118.0,118.19,117.77,118.0,56700.0,118.0,118.19,117.77,118.0,56700.0
2008-12-10 14:10:00,117.92,118.66,117.83,118.35,37400.0,117.92,118.66,117.83,118.35,37400.0
2008-12-10 14:15:00,118.56,119.0,118.1,118.92,51000.0,118.56,119.0,118.1,118.92,51000.0
2008-12-10 14:20:00,118.83,118.91,117.61,117.69,71700.0,118.83,118.91,117.61,117.69,71700.0
2008-12-10 14:25:00,117.89,118.38,117.67,117.78,36700.0,117.89,118.38,117.67,117.78,36700.0
2008-12-10 14:30:00,117.76,118.0,117.26,117.98,45800.0,117.76,118.0,117.26,117.98,45800.0
2008-12-10 14:35:00,117.92,119.61,117.92,119.2,63200.0,117.92,119.61,117.92,119.2,63200.0
2008-12-10 14:40:00,119.0,120.43,119.0,119.85,48800.0,119.0,120.43,119.0,119.85,48800.0
2008-12-10 14:45:00,119.85,120.15,118.55,118.58,56100.0,119.85,120.15,118.55,118.58,56100.0
2008-12-10 14:50:00,118.6,119.6,118.47,119.53,49500.0,118.6,119.6,118.47,119.53,49500.0
2008-12-10 14:55:00,119.42,120.06,119.18,120.05,54000.0,119.42,120.06,119.18,120.05,54000.0
2008-12-10 15:00:00,119.88,120.21,119.5,119.5,54900.0,119.88,120.21,119.5,119.5,54900.0
2008-12-10 15:05:00,119.5,120.74,119.5,120.69,62300.0,119.5,120.74,119.5,120.69,62300.0
2008-12-10 15:10:00,120.4,120.69,120.13,120.56,31200.0,120.4,120.69,120.13,120.56,31200.0
2008-12-10 15:15:00,120.5,121.0,120.48,120.51,44900.0,120.5,121.0,120.48,120.51,44900.0
2008-12-10 15:20:00,120.5,120.5,119.75,120.01,45300.0,120.5,120.5,119.75,120.01,45300.0
2008-12-10 15:25:00,120.12,120.79,119.74,120.53,27800.0,120.12,120.79,119.74,120.53,27800.0
2008-12-10 15:30:00,120.49,120.7,119.62,119.74,49500.0,120.49,120.7,119.62,119.74,49500.0
2008-12-10 15:35:00,119.75,120.31,119.38,119.52,45500.0,119.75,120.31,119.38,119.52,45500.0
2008-12-10 15:40:00,119.33,120.45,119.0,119.13,78300.0,119.33,120.45,119.0,119.13,78300.0
2008-12-10 15:45:00,119.13,120.0,118.2,119.67,200900.0,119.13,120.0,118.2,119.67,200900.0
2008-12-10 15:50:00,119.76,120.43,119.44,119.7,90900.0,119.76,120.43,119.44,119.7,90900.0
2008-12-10 15:55:00,119.77,120.02,119.6,119.84,67300.0,119.77,120.02,119.6,119.84,67300.0
2008-12-11 09:30:00,116.9,118.0,115.37,116.95,93600.0,116.9,118.0,115.37,116.95,93600.0
2008-12-11 09:35:00,117.04,119.4,116.95,118.54,125900.0,117.04,119.4,116.95,118.54,125900.0
2008-12-11 09:40:00,118.54,119.43,118.05,118.43,46400.0,118.54,119.43,118.05,118.43,46400.0
2008-12-11 09:45:00,118.5,120.79,118.5,120.29,87300.0,118.5,120.79,118.5,120.29,87300.0
2008-12-11 09:50:00,120.23,122.71,119.94,122.0,99400.0,120.23,122.71,119.94,122.0,99400.0
2008-12-11 09:55:00,122.0,122.44,121.36,122.33,58700.0,122.0,122.44,121.36,122.33,58700.0
2008-12-11 10:00:00,122.1,123.76,122.1,123.51,87400.0,122.1,123.76,122.1,123.51,87400.0
2008-12-11 10:05:00,123.35,124.0,122.75,123.84,85300.0,123.35,124.0,122.75,123.84,85300.0
2008-12-11 10:10:00,123.59,125.0,123.41,124.94,95000.0,123.59,125.0,123.41,124.94,95000.0
2008-12-11 10:15:00,124.75,125.01,123.26,123.6,101100.0,124.75,125.01,123.26,123.6,101100.0
2008-12-11 10:20:00,123.61,125.04,123.28,124.78,83400.0,123.61,125.04,123.28,124.78,83400.0
2008-12-11 10:25:00,124.91,124.95,123.99,124.6,70000.0,124.91,124.95,123.99,124.6,70000.0
2008-12-11 10:30:00,124.63,125.47,124.32,125.13,93700.0,124.63,125.47,124.32,125.13,93700.0
2008-12-11 10:35:00,125.19,125.19,124.0,124.09,89800.0,125.19,125.19,124.0,124.09,89800.0
2008-12-11 10:40:00,124.24,124.42,122.53,122.6,90300.0,124.24,124.42,122.53,122.6,90300.0
2008-12-11 10:45:00,122.53,123.0,122.15,122.9,59600.0,122.53,123.0,122.15,122.9,59600.0
2008-12-11 10:50:00,122.89,123.18,122.64,122.99,69200.0,122.89,123.18,122.64,122.99,69200.0
2008-12-11 10:55:00,123.0,123.88,122.81,123.49,50600.0,123.0,123.88,122.81,123.49,50600.0
2008-12-11 11:00:00,123.5,124.3,123.48,123.59,50700.0,123.5,124.3,123.48,123.59,50700.0
2008-12-11 11:05:00,123.61,124.93,123.53,124.57,40600.0,123.61,124.93,123.53,124.57,40600.0
2008-12-11 11:10:00,124.67,125.78,124.53,125.53,66600.0,124.67,125.78,124.53,125.53,66600.0
2008-12-11 11:15:00,125.58,125.58,124.11,124.5,53900.0,125.58,125.58,124.11,124.5,53900.0
2008-12-11 11:20:00,124.3,125.19,123.57,123.74,52200.0,124.3,125.19,123.57,123.74,52200.0
2008-12-11 11:25:00,123.53,124.47,123.11,123.63,26700.0,123.53,124.47,123.11,123.63,26700.0
2008-12-11 11:30:00,123.63,124.35,123.36,124.09,57000.0,123.63,124.35,123.36,124.09,57000.0
2008-12-11 11:35:00,124.01,124.06,123.04,123.86,37600.0,124.01,124.06,123.04,123.86,37600.0
2008-12-11 11:40:00,124.14,125.0,124.12,124.54,22400.0,124.14,125.0,124.12,124.54,22400.0
2008-12-11 11:45:00,124.64,124.95,124.24,124.6,21300.0,124.64,124.95,124.24,124.6,21300.0
2008-12-11 11:50:00,124.6,124.96,124.36,124.45,21500.0,124.6,124.96,124.36,124.45,21500.0
2008-12-11 11:55:00,124.47,124.92,124.2,124.89,26000.0,124.47,124.92,124.2,124.89,26000.0
2008-12-11 12:00:00,124.92,125.38,124.46,125.31,67100.0,124.92,125.38,124.46,125.31,67100.0
2008-12-11 12:05:00,125.31,126.45,125.3,126.15,65100.0,125.31,126.45,125.3,126.15,65100.0
2008-12-11 12:10:00,126.28,126.39,125.23,125.4,42900.0,126.28,126.39,125.23,125.4,42900.0
2008-12-11 12:15:00,125.38,125.78,125.01,125.18,40700.0,125.38,125.78,125.01,125.18,40700.0
2008-12-11 12:20:00,125.36,125.52,124.5,124.51,33100.0,125.36,125.52,124.5,124.51,33100.0
2008-12-11 12:25:00,124.75,124.76,123.9,123.9,28400.0,124.75,124.76,123.9,123.9,28400.0
2008-12-11 12:30:00,123.84,124.46,123.51,124.26,30300.0,123.84,124.46,123.51,124.26,30300.0
2008-12-11 12:35:00,124.3,125.18,124.26,124.7,30900.0,124.3,125.18,124.26,124.7,30900.0
2008-12-11 12:40:00,124.68,125.04,124.54,124.8,15400.0,124.68,125.04,124.54,124.8,15400.0
2008-12-11 12:45:00,124.99,125.0,124.32,124.9,17100.0,124.99,125.0,124.32,124.9,17100.0
2008-12-11 12:50:00,124.88,125.22,124.61,125.22,14100.0,124.88,125.22,124.61,125.22,14100.0
2008-12-11 12:55:00,125.23,126.36,125.23,125.68,41200.0,125.23,126.36,125.23,125.68,41200.0
2008-12-11 13:00:00,125.55,125.82,125.21,125.46,9600.0,125.55,125.82,125.21,125.46,9600.0
2008-12-11 13:05:00,125.65,125.65,125.24,125.41,29400.0,125.65,125.65,125.24,125.41,29400.0
2008-12-11 13:10:00,125.41,125.69,124.6,124.69,30300.0,125.41,125.69,124.6,124.69,30300.0
2008-12-11 13:15:00,124.69,124.76,124.38,124.54,17000.0,124.69,124.76,124.38,124.54,17000.0
2008-12-11 13:20:00,124.59,124.66,123.75,124.18,33200.0,124.59,124.66,123.75,124.18,33200.0
2008-12-11 13:25:00,124.16,124.32,123.95,124.32,9600.0,124.16,124.32,123.95,124.32,9600.0
2008-12-11 13:30:00,124.33,125.2,124.33,125.01,21300.0,124.33,125.2,124.33,125.01,21300.0
2008-12-11 13:35:00,125.09,125.22,124.98,125.11,14200.0,125.09,125.22,124.98,125.11,14200.0
2008-12-11 13:40:00,125.13,125.38,124.92,125.19,10200.0,125.13,125.38,124.92,125.19,10200.0
2008-12-11 13:45:00,125.18,125.27,124.93,124.95,19400.0,125.18,125.27,124.93,124.95,19400.0
2008-12-11 13:50:00,125.0,125.28,124.95,125.28,30400.0,125.0,125.28,124.95,125.28,30400.0
2008-12-11 13:55:00,125.14,125.18,124.0,124.35,28300.0,125.14,125.18,124.0,124.35,28300.0
2008-12-11 14:00:00,124.19,124.4,124.11,124.38,25900.0,124.19,124.4,124.11,124.38,25900.0
2008-12-11 14:05:00,124.35,124.57,124.3,124.3,31000.0,124.35,124.57,124.3,124.3,31000.0
2008-12-11 14:10:00,124.36,124.65,124.3,124.3,39000.0,124.36,124.65,124.3,124.3,39000.0
2008-12-11 14:15:00,124.34,124.56,123.79,124.03,33000.0,124.34,124.56,123.79,124.03,33000.0
2008-12-11 14:20:00,124.17,124.21,123.11,123.38,32900.0,124.17,124.21,123.11,123.38,32900.0
2008-12-11 14:25:00,123.27,123.44,122.73,123.2,33500.0,123.27,123.44,122.73,123.2,33500.0
2008-12-11 14:30:00,123.21,123.65,123.01,123.48,11500.0,123.21,123.65,123.01,123.48,11500.0
2008-12-11 14:35:00,123.4,123.79,122.52,122.52,13400.0,123.4,123.79,122.52,122.52,13400.0
2008-12-11 14:40:00,122.81,123.0,121.09,121.25,49700.0,122.81,123.0,121.09,121.25,49700.0
2008-12-11 14:45:00,121.25,121.42,120.64,121.0,44200.0,121.25,121.42,120.64,121.0,44200.0
2008-12-11 14:50:00,120.88,121.44,119.75,119.83,62700.0,120.88,121.44,119.75,119.83,62700.0
2008-12-11 14:55:00,119.82,120.43,118.88,119.98,50700.0,119.82,120.43,118.88,119.98,50700.0
2008-12-11 15:00:00,119.97,120.02,118.5,119.26,82400.0,119.97,120.02,118.5,119.26,82400.0
2008-12-11 15:05:00,119.26,119.42,118.32,119.19,46500.0,119.26,119.42,118.32,119.19,46500.0
2008-12-11 15:10:00,119.39,119.46,118.16,118.37,47300.0,119.39,119.46,118.16,118.37,47300.0
2008-12-11 15:15:00,118.37,118.37,117.29,117.91,150700.0,118.37,118.37,117.29,117.91,150700.0
2008-12-11 15:20:00,117.91,118.21,117.18,117.59,145100.0,117.91,118.21,117.18,117.59,145100.0
2008-12-11 15:25:00,117.56,118.95,117.22,118.5,73800.0,117.56,118.95,117.22,118.5,73800.0
2008-12-11 15:30:00,118.64,118.91,117.96,117.96,33900.0,118.64,118.91,117.96,117.96,33900.0
2008-12-11 15:35:00,117.96,118.3,117.64,117.9,50400.0,117.96,118.3,117.64,117.9,50400.0
2008-12-11 15:40:00,117.8,118.47,117.65,118.05,59000.0,117.8,118.47,117.65,118.05,59000.0
2008-12-11 15:45:00,118.05,118.28,117.84,117.84,105300.0,118.05,118.28,117.84,117.84,105300.0
2008-12-11 15:50:00,117.82,118.22,117.55,118.0,69700.0,117.82,118.22,117.55,118.0,69700.0
2008-12-11 15:55:00,118.07,118.28,117.36,117.58,102500.0,118.07,118.28,117.36,117.58,102500.0
2008-12-12 09:30:00,113.93,114.0,110.99,111.03,176300.0,113.93,114.0,110.99,111.03,176300.0
2008-12-12 09:35:00,111.03,113.81,110.99,113.36,165800.0,111.03,113.81,110.99,113.36,165800.0
2008-12-12 09:40:00,113.18,114.81,113.01,113.84,142600.0,113.18,114.81,113.01,113.84,142600.0
2008-12-12 09:45:00,113.88,114.39,112.95,113.67,108600.0,113.88,114.39,112.95,113.67,108600.0
2008-12-12 09:50:00,113.65,115.62,113.64,114.5,87600.0,113.65,115.62,113.64,114.5,87600.0
2008-12-12 09:55:00,114.5,117.0,113.82,116.78,137600.0,114.5,117.0,113.82,116.78,137600.0
2008-12-12 10:00:00,116.62,117.79,116.54,117.04,110800.0,116.62,117.79,116.54,117.04,110800.0
2008-12-12 10:05:00,117.24,118.07,115.87,115.9,77900.0,117.24,118.07,115.87,115.9,77900.0
2008-12-12 10:10:00,115.98,116.49,115.52,115.94,53400.0,115.98,116.49,115.52,115.94,53400.0
2008-12-12 10:15:00,115.92,116.51,115.1,116.02,38400.0,115.92,116.51,115.1,116.02,38400.0
2008-12-12 10:20:00,116.02,117.0,116.02,116.22,36500.0,116.02,117.0,116.02,116.22,36500.0
2008-12-12 10:25:00,116.19,117.17,116.02,117.17,53000.0,116.19,117.17,116.02,117.17,53000.0
2008-12-12 10:30:00,117.21,117.3,115.11,115.39,46500.0,117.21,117.3,115.11,115.39,46500.0
2008-12-12 10:35:00,115.4,116.3,115.4,116.05,23500.0,115.4,116.3,115.4,116.05,23500.0
2008-12-12 10:40:00,116.07,117.5,115.96,117.36,38400.0,116.07,117.5,115.96,117.36,38400.0
2008-12-12 10:45:00,117.34,117.73,116.78,117.46,33700.0,117.34,117.73,116.78,117.46,33700.0
2008-12-12 10:50:00,117.33,118.6,117.31,118.43,56000.0,117.33,118.6,117.31,118.43,56000.0
2008-12-12 10:55:00,118.41,118.95,117.68,118.43,72300.0,118.41,118.95,117.68,118.43,72300.0
2008-12-12 11:00:00,118.39,119.37,118.28,119.13,59100.0,118.39,119.37,118.28,119.13,59100.0
2008-12-12 11:05:00,119.19,119.95,118.76,119.72,53500.0,119.19,119.95,118.76,119.72,53500.0
2008-12-12 11:10:00,119.94,120.35,119.02,119.26,60800.0,119.94,120.35,119.02,119.26,60800.0
2008-12-12 11:15:00,119.48,119.48,118.4,118.7,32500.0,119.48,119.48,118.4,118.7,32500.0
2008-12-12 11:20:00,118.7,118.92,118.17,118.35,20200.0,118.7,118.92,118.17,118.35,20200.0
2008-12-12 11:25:00,118.39,118.39,116.87,117.25,35400.0,118.39,118.39,116.87,117.25,35400.0
2008-12-12 11:30:00,117.07,117.72,116.73,117.3,33400.0,117.07,117.72,116.73,117.3,33400.0
2008-12-12 11:35:00,117.26,117.92,116.78,117.0,24500.0,117.26,117.92,116.78,117.0,24500.0
2008-12-12 11:40:00,116.98,117.39,116.11,116.61,22300.0,116.98,117.39,116.11,116.61,22300.0
2008-12-12 11:45:00,116.68,117.35,116.51,117.09,18200.0,116.68,117.35,116.51,117.09,18200.0
2008-12-12 11:50:00,117.19,118.0,116.95,117.54,24200.0,117.19,118.0,116.95,117.54,24200.0
2008-12-12 11:55:00,117.69,117.79,117.07,117.33,13900.0,117.69,117.79,117.07,117.33,13900.0
2008-12-12 12:00:00,117.33,117.97,117.19,117.58,27700.0,117.33,117.97,117.19,117.58,27700.0
2008-12-12 12:05:00,117.86,118.0,117.22,117.46,26500.0,117.86,118.0,117.22,117.46,26500.0
2008-12-12 12:10:00,117.47,117.92,117.22,117.35,15300.0,117.47,117.92,117.22,117.35,15300.0
2008-12-12 12:15:00,117.35,117.65,117.0,117.41,16800.0,117.35,117.65,117.0,117.41,16800.0
2008-12-12 12:20:00,117.28,118.11,117.28,117.84,32000.0,117.28,118.11,117.28,117.84,32000.0
2008-12-12 12:25:00,117.94,117.99,117.66,117.96,16900.0,117.94,117.99,117.66,117.96,16900.0
2008-12-12 12:30:00,117.89,118.22,117.62,118.2,25300.0,117.89,118.22,117.62,118.2,25300.0
2008-12-12 12:35:00,118.1,118.71,117.96,118.69,55200.0,118.1,118.71,117.96,118.69,55200.0
2008-12-12 12:40:00,118.69,119.56,118.65,118.88,86800.0,118.69,119.56,118.65,118.88,86800.0
2008-12-12 12:45:00,119.02,119.47,118.28,118.69,25900.0,119.02,119.47,118.28,118.69,25900.0
2008-12-12 12:50:00,118.62,119.45,118.47,119.34,26800.0,118.62,119.45,118.47,119.34,26800.0
2008-12-12 12:55:00,119.39,119.56,119.12,119.46,46500.0,119.39,119.56,119.12,119.46,46500.0
2008-12-12 13:00:00,119.5,119.75,119.14,119.2,57000.0,119.5,119.75,119.14,119.2,57000.0
2008-12-12 13:05:00,119.26,119.6,118.78,118.85,36300.0,119.26,119.6,118.78,118.85,36300.0
2008-12-12 13:10:00,118.86,119.04,118.0,118.0,20100.0,118.86,119.04,118.0,118.0,20100.0
2008-12-12 13:15:00,118.0,118.6,117.69,117.83,23900.0,118.0,118.6,117.69,117.83,23900.0
2008-12-12 13:20:00,117.88,118.41,117.78,118.24,16200.0,117.88,118.41,117.78,118.24,16200.0
2008-12-12 13:25:00,118.24,118.24,117.2,117.5,20300.0,118.24,118.24,117.2,117.5,20300.0
2008-12-12 13:30:00,117.5,117.5,116.56,116.56,28800.0,117.5,117.5,116.56,116.56,28800.0
2008-12-12 13:35:00,116.73,116.74,116.0,116.28,27800.0,116.73,116.74,116.0,116.28,27800.0
2008-12-12 13:40:00,116.3,116.3,115.03,115.72,47300.0,116.3,116.3,115.03,115.72,47300.0
2008-12-12 13:45:00,115.81,116.5,115.81,116.09,28700.0,115.81,116.5,115.81,116.09,28700.0
2008-12-12 13:50:00,116.01,116.35,115.5,116.34,32500.0,116.01,116.35,115.5,116.34,32500.0
2008-12-12 13:55:00,116.22,117.35,116.22,117.07,41400.0,116.22,117.35,116.22,117.07,41400.0
2008-12-12 14:00:00,117.01,118.2,116.98,118.14,40900.0,117.01,118.2,116.98,118.14,40900.0
2008-12-12 14:05:00,118.22,118.6,117.79,117.96,47400.0,118.22,118.6,117.79,117.96,47400.0
2008-12-12 14:10:00,118.13,118.44,117.5,117.68,23500.0,118.13,118.44,117.5,117.68,23500.0
2008-12-12 14:15:00,117.78,118.2,116.79,116.8,27300.0,117.78,118.2,116.79,116.8,27300.0
2008-12-12 14:20:00,116.8,117.18,116.07,116.91,33600.0,116.8,117.18,116.07,116.91,33600.0
2008-12-12 14:25:00,116.86,117.26,116.39,116.73,26500.0,116.86,117.26,116.39,116.73,26500.0
2008-12-12 14:30:00,116.81,116.88,115.73,116.29,29700.0,116.81,116.88,115.73,116.29,29700.0
2008-12-12 14:35:00,116.22,117.14,116.06,116.66,31400.0,116.22,117.14,116.06,116.66,31400.0
2008-12-12 14:40:00,116.72,117.32,116.54,117.06,33300.0,116.72,117.32,116.54,117.06,33300.0
2008-12-12 14:45:00,116.99,117.19,116.27,116.86,25000.0,116.99,117.19,116.27,116.86,25000.0
2008-12-12 14:50:00,117.0,117.38,116.69,116.69,30900.0,117.0,117.38,116.69,116.69,30900.0
2008-12-12 14:55:00,116.69,117.4,116.61,117.12,25100.0,116.69,117.4,116.61,117.12,25100.0
2008-12-12 15:00:00,117.34,118.45,117.29,117.82,51400.0,117.34,118.45,117.29,117.82,51400.0
2008-12-12 15:05:00,117.88,118.2,117.32,117.45,25800.0,117.88,118.2,117.32,117.45,25800.0
2008-12-12 15:10:00,117.37,117.56,116.82,117.32,29500.0,117.37,117.56,116.82,117.32,29500.0
2008-12-12 15:15:00,117.32,117.7,116.6,116.75,32400.0,117.32,117.7,116.6,116.75,32400.0
2008-12-12 15:20:00,116.6,117.45,116.35,116.66,70500.0,116.6,117.45,116.35,116.66,70500.0
2008-12-12 15:25:00,116.44,116.97,116.07,116.85,42000.0,116.44,116.97,116.07,116.85,42000.0
2008-12-12 15:30:00,116.92,117.0,116.55,116.56,35400.0,116.92,117.0,116.55,116.56,35400.0
2008-12-12 15:35:00,116.55,116.91,116.14,116.57,34000.0,116.55,116.91,116.14,116.57,34000.0
2008-12-12 15:40:00,116.6,117.0,116.6,116.84,46400.0,116.6,117.0,116.6,116.84,46400.0
2008-12-12 15:45:00,116.89,117.2,116.66,116.83,68800.0,116.89,117.2,116.66,116.83,68800.0
2008-12-12 15:50:00,116.75,117.05,116.71,116.91,92800.0,116.75,117.05,116.71,116.91,92800.0
2008-12-12 15:55:00,116.91,117.04,116.75,116.94,115200.0,116.91,117.04,116.75,116.94,115200.0
2008-12-15 09:30:00,118.67,119.42,117.65,118.89,96700.0,118.67,119.42,117.65,118.89,96700.0
2008-12-15 09:35:00,118.92,119.16,117.17,117.91,99200.0,118.92,119.16,117.17,117.91,99200.0
2008-12-15 09:40:00,117.76,118.14,116.92,117.07,68100.0,117.76,118.14,116.92,117.07,68100.0
2008-12-15 09:45:00,117.11,118.0,116.88,117.12,102100.0,117.11,118.0,116.88,117.12,102100.0
2008-12-15 09:50:00,117.07,117.58,116.11,116.54,78600.0,117.07,117.58,116.11,116.54,78600.0
2008-12-15 09:55:00,116.43,116.73,115.69,115.85,37200.0,116.43,116.73,115.69,115.85,37200.0
2008-12-15 10:00:00,115.85,116.27,115.21,115.21,41000.0,115.85,116.27,115.21,115.21,41000.0
2008-12-15 10:05:00,115.37,115.88,114.5,114.76,79900.0,115.37,115.88,114.5,114.76,79900.0
2008-12-15 10:10:00,114.72,114.9,114.38,114.38,49900.0,114.72,114.9,114.38,114.38,49900.0
2008-12-15 10:15:00,114.48,115.56,114.31,115.23,73300.0,114.48,115.56,114.31,115.23,73300.0
2008-12-15 10:20:00,115.29,115.29,114.75,114.83,66200.0,115.29,115.29,114.75,114.83,66200.0
2008-12-15 10:25:00,114.81,115.52,114.69,115.28,67600.0,114.81,115.52,114.69,115.28,67600.0
2008-12-15 10:30:00,115.28,115.28,114.8,114.82,58200.0,115.28,115.28,114.8,114.82,58200.0
2008-12-15 10:35:00,114.9,114.97,113.8,114.55,74300.0,114.9,114.97,113.8,114.55,74300.0
2008-12-15 10:40:00,114.49,114.81,114.22,114.72,38700.0,114.49,114.81,114.22,114.72,38700.0
2008-12-15 10:45:00,114.69,114.8,114.02,114.23,35900.0,114.69,114.8,114.02,114.23,35900.0
2008-12-15 10:50:00,114.11,114.3,113.69,113.7,54200.0,114.11,114.3,113.69,113.7,54200.0
2008-12-15 10:55:00,113.69,113.89,113.22,113.32,32300.0,113.69,113.89,113.22,113.32,32300.0
2008-12-15 11:00:00,113.25,113.32,112.58,113.15,73800.0,113.25,113.32,112.58,113.15,73800.0
2008-12-15 11:05:00,113.05,113.5,112.84,113.5,61900.0,113.05,113.5,112.84,113.5,61900.0
2008-12-15 11:10:00,113.55,114.62,113.37,114.58,46400.0,113.55,114.62,113.37,114.58,46400.0
2008-12-15 11:15:00,114.46,114.8,114.11,114.17,48200.0,114.46,114.8,114.11,114.17,48200.0
2008-12-15 11:20:00,114.23,114.6,113.94,114.42,34700.0,114.23,114.6,113.94,114.42,34700.0
2008-12-15 11:25:00,114.34,114.62,114.07,114.35,15800.0,114.34,114.62,114.07,114.35,15800.0
2008-12-15 11:30:00,114.33,114.73,114.2,114.5,26800.0,114.33,114.73,114.2,114.5,26800.0
2008-12-15 11:35:00,114.51,114.61,114.21,114.41,32300.0,114.51,114.61,114.21,114.41,32300.0
2008-12-15 11:40:00,114.45,114.75,114.2,114.75,39400.0,114.45,114.75,114.2,114.75,39400.0
2008-12-15 11:45:00,114.75,115.43,114.53,115.19,26500.0,114.75,115.43,114.53,115.19,26500.0
2008-12-15 11:50:00,115.38,115.58,114.99,115.02,42900.0,115.38,115.58,114.99,115.02,42900.0
2008-12-15 11:55:00,115.02,115.05,114.27,114.46,20600.0,115.02,115.05,114.27,114.46,20600.0
2008-12-15 12:00:00,114.34,114.48,113.79,114.02,21300.0,114.34,114.48,113.79,114.02,21300.0
2008-12-15 12:05:00,113.95,114.51,113.8,114.36,13000.0,113.95,114.51,113.8,114.36,13000.0
2008-12-15 12:10:00,114.38,114.69,114.25,114.49,16400.0,114.38,114.69,114.25,114.49,16400.0
2008-12-15 12:15:00,114.55,114.81,114.51,114.76,28400.0,114.55,114.81,114.51,114.76,28400.0
2008-12-15 12:20:00,114.77,115.13,114.57,115.05,26200.0,114.77,115.13,114.57,115.05,26200.0
2008-12-15 12:25:00,115.01,115.74,114.96,115.74,45700.0,115.01,115.74,114.96,115.74,45700.0
2008-12-15 12:30:00,115.74,115.84,115.26,115.35,32700.0,115.74,115.84,115.26,115.35,32700.0
2008-12-15 12:35:00,115.3,115.8,114.94,115.48,40400.0,115.3,115.8,114.94,115.48,40400.0
2008-12-15 12:40:00,115.47,115.5,114.77,114.77,58300.0,115.47,115.5,114.77,114.77,58300.0
2008-12-15 12:45:00,114.82,115.06,114.41,114.64,22000.0,114.82,115.06,114.41,114.64,22000.0
2008-12-15 12:50:00,114.65,115.02,114.5,114.7,37200.0,114.65,115.02,114.5,114.7,37200.0
2008-12-15 12:55:00,114.7,115.01,114.7,114.86,14300.0,114.7,115.01,114.7,114.86,14300.0
2008-12-15 13:00:00,114.82,114.82,114.14,114.19,19000.0,114.82,114.82,114.14,114.19,19000.0
2008-12-15 13:05:00,114.07,114.29,113.9,114.07,17100.0,114.07,114.29,113.9,114.07,17100.0
2008-12-15 13:10:00,114.04,114.54,113.94,114.54,17000.0,114.04,114.54,113.94,114.54,17000.0
2008-12-15 13:15:00,114.46,114.83,114.16,114.6,20300.0,114.46,114.83,114.16,114.6,20300.0
2008-12-15 13:20:00,114.59,115.08,114.59,114.79,28400.0,114.59,115.08,114.59,114.79,28400.0
2008-12-15 13:25:00,114.85,115.1,114.5,114.71,49500.0,114.85,115.1,114.5,114.71,49500.0
2008-12-15 13:30:00,114.71,114.87,114.5,114.57,33100.0,114.71,114.87,114.5,114.57,33100.0
2008-12-15 13:35:00,114.58,114.78,113.91,114.02,45700.0,114.58,114.78,113.91,114.02,45700.0
2008-12-15 13:40:00,113.92,114.55,113.92,114.39,23100.0,113.92,114.55,113.92,114.39,23100.0
2008-12-15 13:45:00,114.4,114.96,114.4,114.9,27100.0,114.4,114.96,114.4,114.9,27100.0
2008-12-15 13:50:00,114.88,114.88,114.21,114.58,23200.0,114.88,114.88,114.21,114.58,23200.0
2008-12-15 13:55:00,114.6,114.7,114.13,114.5,25100.0,114.6,114.7,114.13,114.5,25100.0
2008-12-15 14:00:00,114.49,114.8,114.25,114.31,34000.0,114.49,114.8,114.25,114.31,34000.0
2008-12-15 14:05:00,114.25,114.54,114.12,114.13,16500.0,114.25,114.54,114.12,114.13,16500.0
2008-12-15 14:10:00,114.24,114.48,114.05,114.05,16000.0,114.24,114.48,114.05,114.05,16000.0
2008-12-15 14:15:00,114.06,114.31,113.94,114.21,11800.0,114.06,114.31,113.94,114.21,11800.0
2008-12-15 14:20:00,114.3,114.7,114.08,114.34,26200.0,114.3,114.7,114.08,114.34,26200.0
2008-12-15 14:25:00,114.5,114.64,113.95,114.13,14800.0,114.5,114.64,113.95,114.13,14800.0
2008-12-15 14:30:00,113.98,114.39,113.98,114.29,19200.0,113.98,114.39,113.98,114.29,19200.0
2008-12-15 14:35:00,114.23,114.3,113.59,113.73,36900.0,114.23,114.3,113.59,113.73,36900.0
2008-12-15 14:40:00,113.75,114.16,113.56,113.63,62900.0,113.75,114.16,113.56,113.63,62900.0
2008-12-15 14:45:00,113.65,113.87,113.46,113.69,34400.0,113.65,113.87,113.46,113.69,34400.0
2008-12-15 14:50:00,113.65,113.88,112.75,112.75,56300.0,113.65,113.88,112.75,112.75,56300.0
2008-12-15 14:55:00,112.76,112.76,112.16,112.48,50900.0,112.76,112.76,112.16,112.48,50900.0
2008-12-15 15:00:00,112.46,112.5,112.0,112.02,62400.0,112.46,112.5,112.0,112.02,62400.0
2008-12-15 15:05:00,112.05,112.45,112.0,112.16,38800.0,112.05,112.45,112.0,112.16,38800.0
2008-12-15 15:10:00,112.19,112.2,111.78,111.97,75200.0,112.19,112.2,111.78,111.97,75200.0
2008-12-15 15:15:00,111.95,112.07,111.5,111.6,65000.0,111.95,112.07,111.5,111.6,65000.0
2008-12-15 15:20:00,111.52,111.74,111.12,111.36,84400.0,111.52,111.74,111.12,111.36,84400.0
2008-12-15 15:25:00,111.35,111.56,111.02,111.17,74600.0,111.35,111.56,111.02,111.17,74600.0
2008-12-15 15:30:00,111.13,111.48,111.0,111.48,100500.0,111.13,111.48,111.0,111.48,100500.0
2008-12-15 15:35:00,111.48,112.51,111.37,112.27,166000.0,111.48,112.51,111.37,112.27,166000.0
2008-12-15 15:40:00,112.25,112.89,112.11,112.53,109900.0,112.25,112.89,112.11,112.53,109900.0
2008-12-15 15:45:00,112.54,112.8,111.94,112.25,117000.0,112.54,112.8,111.94,112.25,117000.0
2008-12-15 15:50:00,112.24,112.47,111.11,111.21,117500.0,112.24,112.47,111.11,111.21,117500.0
2008-12-15 15:55:00,111.21,111.68,111.0,111.04,121900.0,111.21,111.68,111.0,111.04,121900.0
2008-12-16 09:30:00,115.49,116.41,114.9,116.17,166100.0,115.49,116.41,114.9,116.17,166100.0
2008-12-16 09:35:00,116.17,118.45,115.75,118.2,173600.0,116.17,118.45,115.75,118.2,173600.0
2008-12-16 09:40:00,118.19,118.4,117.5,118.15,112100.0,118.19,118.4,117.5,118.15,112100.0
2008-12-16 09:45:00,117.94,118.3,116.27,116.5,112800.0,117.94,118.3,116.27,116.5,112800.0
2008-12-16 09:50:00,116.51,117.04,115.58,116.21,91800.0,116.51,117.04,115.58,116.21,91800.0
2008-12-16 09:55:00,116.21,117.5,116.12,116.88,108700.0,116.21,117.5,116.12,116.88,108700.0
2008-12-16 10:00:00,116.94,117.21,116.5,117.18,52000.0,116.94,117.21,116.5,117.18,52000.0
2008-12-16 10:05:00,117.04,118.0,116.75,117.27,99000.0,117.04,118.0,116.75,117.27,99000.0
2008-12-16 10:10:00,117.25,117.97,117.1,117.61,53600.0,117.25,117.97,117.1,117.61,53600.0
2008-12-16 10:15:00,117.64,117.89,117.23,117.78,30300.0,117.64,117.89,117.23,117.78,30300.0
2008-12-16 10:20:00,117.65,118.39,117.43,118.21,47600.0,117.65,118.39,117.43,118.21,47600.0
2008-12-16 10:25:00,118.11,118.7,118.08,118.41,96800.0,118.11,118.7,118.08,118.41,96800.0
2008-12-16 10:30:00,118.42,118.57,117.81,118.02,57400.0,118.42,118.57,117.81,118.02,57400.0
2008-12-16 10:35:00,118.12,118.29,117.4,117.4,45200.0,118.12,118.29,117.4,117.4,45200.0
2008-12-16 10:40:00,117.41,117.79,116.84,117.03,51100.0,117.41,117.79,116.84,117.03,51100.0
2008-12-16 10:45:00,117.15,117.15,116.5,116.99,41400.0,117.15,117.15,116.5,116.99,41400.0
2008-12-16 10:50:00,116.99,117.73,116.97,117.39,47600.0,116.99,117.73,116.97,117.39,47600.0
2008-12-16 10:55:00,117.43,117.6,117.25,117.6,27800.0,117.43,117.6,117.25,117.6,27800.0
2008-12-16 11:00:00,117.52,117.61,117.0,117.33,36800.0,117.52,117.61,117.0,117.33,36800.0
2008-12-16 11:05:00,117.27,117.78,117.18,117.4,75700.0,117.27,117.78,117.18,117.4,75700.0
2008-12-16 11:10:00,117.4,117.91,117.25,117.35,29500.0,117.4,117.91,117.25,117.35,29500.0
2008-12-16 11:15:00,117.4,117.98,117.24,117.98,32600.0,117.4,117.98,117.24,117.98,32600.0
2008-12-16 11:20:00,117.97,118.31,117.75,118.15,36200.0,117.97,118.31,117.75,118.15,36200.0
2008-12-16 11:25:00,118.11,118.25,117.8,118.25,23800.0,118.11,118.25,117.8,118.25,23800.0
2008-12-16 11:30:00,118.25,119.18,118.22,119.0,93400.0,118.25,119.18,118.22,119.0,93400.0
2008-12-16 11:35:00,119.0,119.05,118.64,118.99,66000.0,119.0,119.05,118.64,118.99,66000.0
2008-12-16 11:40:00,119.0,119.03,118.19,118.31,61600.0,119.0,119.03,118.19,118.31,61600.0
2008-12-16 11:45:00,118.3,118.7,118.24,118.5,27400.0,118.3,118.7,118.24,118.5,27400.0
2008-12-16 11:50:00,118.45,118.9,118.44,118.8,14800.0,118.45,118.9,118.44,118.8,14800.0
2008-12-16 11:55:00,118.91,119.0,118.65,118.7,37900.0,118.91,119.0,118.65,118.7,37900.0
2008-12-16 12:00:00,118.7,118.9,118.64,118.9,26000.0,118.7,118.9,118.64,118.9,26000.0
2008-12-16 12:05:00,118.94,119.6,118.87,119.6,74800.0,118.94,119.6,118.87,119.6,74800.0
2008-12-16 12:10:00,119.61,119.98,119.56,119.87,61500.0,119.61,119.98,119.56,119.87,61500.0
2008-12-16 12:15:00,119.92,120.56,119.85,120.56,104500.0,119.92,120.56,119.85,120.56,104500.0
2008-12-16 12:20:00,120.53,120.77,120.14,120.4,62000.0,120.53,120.77,120.14,120.4,62000.0
2008-12-16 12:25:00,120.26,120.43,119.96,120.1,36900.0,120.26,120.43,119.96,120.1,36900.0
2008-12-16 12:30:00,120.14,120.71,120.07,120.6,33500.0,120.14,120.71,120.07,120.6,33500.0
2008-12-16 12:35:00,120.67,121.17,120.51,121.03,57700.0,120.67,121.17,120.51,121.03,57700.0
2008-12-16 12:40:00,121.02,121.16,120.78,120.86,45400.0,121.02,121.16,120.78,120.86,45400.0
2008-12-16 12:45:00,121.0,121.02,120.2,120.83,36000.0,121.0,121.02,120.2,120.83,36000.0
2008-12-16 12:50:00,120.8,121.97,120.77,121.95,53100.0,120.8,121.97,120.77,121.95,53100.0
2008-12-16 12:55:00,121.95,122.21,121.26,121.48,43100.0,121.95,122.21,121.26,121.48,43100.0
2008-12-16 13:00:00,121.41,121.71,121.29,121.57,32400.0,121.41,121.71,121.29,121.57,32400.0
2008-12-16 13:05:00,121.74,122.0,121.5,122.0,27800.0,121.74,122.0,121.5,122.0,27800.0
2008-12-16 13:10:00,122.0,122.15,121.31,121.56,64800.0,122.0,122.15,121.31,121.56,64800.0
2008-12-16 13:15:00,121.56,121.62,121.01,121.14,41500.0,121.56,121.62,121.01,121.14,41500.0
2008-12-16 13:20:00,121.19,121.25,120.66,120.89,53700.0,121.19,121.25,120.66,120.89,53700.0
2008-12-16 13:25:00,120.94,121.44,120.9,121.44,27300.0,120.94,121.44,120.9,121.44,27300.0
2008-12-16 13:30:00,121.39,121.67,121.2,121.59,38100.0,121.39,121.67,121.2,121.59,38100.0
2008-12-16 13:35:00,121.59,122.22,121.42,121.88,38200.0,121.59,122.22,121.42,121.88,38200.0
2008-12-16 13:40:00,121.92,121.92,121.64,121.73,19500.0,121.92,121.92,121.64,121.73,19500.0
2008-12-16 13:45:00,121.71,121.82,121.04,121.36,38900.0,121.71,121.82,121.04,121.36,38900.0
2008-12-16 13:50:00,121.41,121.63,121.32,121.5,19500.0,121.41,121.63,121.32,121.5,19500.0
2008-12-16 13:55:00,121.5,121.9,121.39,121.65,21200.0,121.5,121.9,121.39,121.65,21200.0
2008-12-16 14:00:00,121.6,121.64,121.0,121.09,16300.0,121.6,121.64,121.0,121.09,16300.0
2008-12-16 14:05:00,121.04,121.46,121.01,121.37,14600.0,121.04,121.46,121.01,121.37,14600.0
2008-12-16 14:10:00,121.48,121.74,121.21,121.22,15600.0,121.48,121.74,121.21,121.22,15600.0
2008-12-16 14:15:00,121.32,121.65,121.18,121.38,10700.0,121.32,121.65,121.18,121.38,10700.0
2008-12-16 14:20:00,121.5,123.3,121.41,122.01,74200.0,121.5,123.3,121.41,122.01,74200.0
2008-12-16 14:25:00,122.0,122.1,121.15,121.59,53100.0,122.0,122.1,121.15,121.59,53100.0
2008-12-16 14:30:00,121.67,124.3,121.4,124.07,117100.0,121.67,124.3,121.4,124.07,117100.0
2008-12-16 14:35:00,124.06,125.47,123.15,125.28,118500.0,124.06,125.47,123.15,125.28,118500.0
2008-12-16 14:40:00,125.17,125.39,123.65,123.96,88300.0,125.17,125.39,123.65,123.96,88300.0
2008-12-16 14:45:00,124.07,124.07,122.65,123.7,104800.0,124.07,124.07,122.65,123.7,104800.0
2008-12-16 14:50:00,123.46,124.78,123.13,124.75,72400.0,123.46,124.78,123.13,124.75,72400.0
2008-12-16 14:55:00,124.75,124.86,123.6,124.11,65300.0,124.75,124.86,123.6,124.11,65300.0
2008-12-16 15:00:00,124.23,124.92,123.7,124.27,51300.0,124.23,124.92,123.7,124.27,51300.0
2008-12-16 15:05:00,124.32,125.5,124.26,125.02,91400.0,124.32,125.5,124.26,125.02,91400.0
2008-12-16 15:10:00,125.03,126.61,125.03,126.27,126200.0,125.03,126.61,125.03,126.27,126200.0
2008-12-16 15:15:00,126.2,127.0,125.61,126.5,133300.0,126.2,127.0,125.61,126.5,133300.0
2008-12-16 15:20:00,126.68,127.45,126.52,127.41,94700.0,126.68,127.45,126.52,127.41,94700.0
2008-12-16 15:25:00,127.39,127.5,126.7,126.85,103200.0,127.39,127.5,126.7,126.85,103200.0
2008-12-16 15:30:00,126.86,127.18,125.59,125.99,84900.0,126.86,127.18,125.59,125.99,84900.0
2008-12-16 15:35:00,125.97,126.12,124.67,125.89,107300.0,125.97,126.12,124.67,125.89,107300.0
2008-12-16 15:40:00,125.95,126.5,125.2,126.46,67500.0,125.95,126.5,125.2,126.46,67500.0
2008-12-16 15:45:00,126.35,127.2,125.91,125.91,125000.0,126.35,127.2,125.91,125.91,125000.0
2008-12-16 15:50:00,126.0,127.17,125.9,126.92,144900.0,126.0,127.17,125.9,126.92,144900.0
2008-12-16 15:55:00,127.02,127.96,126.66,126.66,160300.0,127.02,127.96,126.66,126.66,160300.0
2008-12-17 09:30:00,124.58,125.47,123.5,124.77,164600.0,124.58,125.47,123.5,124.77,164600.0
2008-12-17 09:35:00,124.82,128.79,124.37,128.28,174300.0,124.82,128.79,124.37,128.28,174300.0
2008-12-17 09:40:00,128.3,131.16,128.06,130.81,220900.0,128.3,131.16,128.06,130.81,220900.0
2008-12-17 09:45:00,131.09,134.29,130.53,134.23,242200.0,131.09,134.29,130.53,134.23,242200.0
2008-12-17 09:50:00,134.17,136.4,134.05,135.12,321700.0,134.17,136.4,134.05,135.12,321700.0
2008-12-17 09:55:00,135.11,135.37,134.34,134.62,120700.0,135.11,135.37,134.34,134.62,120700.0
2008-12-17 10:00:00,134.6,134.78,133.84,133.9,121000.0,134.6,134.78,133.84,133.9,121000.0
2008-12-17 10:05:00,133.9,134.0,132.61,133.05,142800.0,133.9,134.0,132.61,133.05,142800.0
2008-12-17 10:10:00,133.0,133.33,132.3,132.3,119500.0,133.0,133.33,132.3,132.3,119500.0
2008-12-17 10:15:00,132.46,134.88,132.38,134.5,116300.0,132.46,134.88,132.38,134.5,116300.0
2008-12-17 10:20:00,134.71,135.5,134.4,135.09,123600.0,134.71,135.5,134.4,135.09,123600.0
2008-12-17 10:25:00,134.82,135.83,134.5,135.4,113900.0,134.82,135.83,134.5,135.4,113900.0
2008-12-17 10:30:00,135.32,137.77,135.32,137.48,187500.0,135.32,137.77,135.32,137.48,187500.0
2008-12-17 10:35:00,137.48,137.77,136.3,136.89,153300.0,137.48,137.77,136.3,136.89,153300.0
2008-12-17 10:40:00,136.92,137.76,136.05,137.59,102800.0,136.92,137.76,136.05,137.59,102800.0
2008-12-17 10:45:00,137.76,139.0,137.53,138.56,153100.0,137.76,139.0,137.53,138.56,153100.0
2008-12-17 10:50:00,138.56,138.56,137.26,137.88,99400.0,138.56,138.56,137.26,137.88,99400.0
2008-12-17 10:55:00,137.79,138.8,137.71,138.69,65000.0,137.79,138.8,137.71,138.69,65000.0
2008-12-17 11:00:00,138.51,140.17,138.44,140.0,137800.0,138.51,140.17,138.44,140.0,137800.0
2008-12-17 11:05:00,139.94,141.38,139.86,141.11,183000.0,139.94,141.38,139.86,141.11,183000.0
2008-12-17 11:10:00,141.12,142.88,141.01,142.57,163600.0,141.12,142.88,141.01,142.57,163600.0
2008-12-17 11:15:00,142.65,143.34,142.26,142.57,195700.0,142.65,143.34,142.26,142.57,195700.0
2008-12-17 11:20:00,142.56,143.75,142.5,142.95,131900.0,142.56,143.75,142.5,142.95,131900.0
2008-12-17 11:25:00,142.95,143.64,142.67,142.91,116700.0,142.95,143.64,142.67,142.91,116700.0
2008-12-17 11:30:00,142.91,143.71,141.7,142.0,159400.0,142.91,143.71,141.7,142.0,159400.0
2008-12-17 11:35:00,141.81,142.31,140.51,140.52,205200.0,141.81,142.31,140.51,140.52,205200.0
2008-12-17 11:40:00,140.59,140.77,139.45,140.48,150000.0,140.59,140.77,139.45,140.48,150000.0
2008-12-17 11:45:00,140.48,141.0,140.28,140.48,49800.0,140.48,141.0,140.28,140.48,49800.0
2008-12-17 11:50:00,140.54,140.84,140.25,140.4,53200.0,140.54,140.84,140.25,140.4,53200.0
2008-12-17 11:55:00,140.49,140.75,140.4,140.5,51800.0,140.49,140.75,140.4,140.5,51800.0
2008-12-17 12:00:00,140.65,141.0,140.4,140.55,48600.0,140.65,141.0,140.4,140.55,48600.0
2008-12-17 12:05:00,140.66,142.0,140.55,141.81,110600.0,140.66,142.0,140.55,141.81,110600.0
2008-12-17 12:10:00,141.89,143.3,141.81,142.54,103100.0,141.89,143.3,141.81,142.54,103100.0
2008-12-17 12:15:00,142.31,142.48,141.01,141.03,59100.0,142.31,142.48,141.01,141.03,59100.0
2008-12-17 12:20:00,141.11,141.44,140.55,140.85,41900.0,141.11,141.44,140.55,140.85,41900.0
2008-12-17 12:25:00,140.84,141.35,139.93,139.94,58300.0,140.84,141.35,139.93,139.94,58300.0
2008-12-17 12:30:00,140.07,140.55,140.0,140.01,80600.0,140.07,140.55,140.0,140.01,80600.0
2008-12-17 12:35:00,140.14,140.14,139.24,139.79,95000.0,140.14,140.14,139.24,139.79,95000.0
2008-12-17 12:40:00,139.76,139.96,139.5,139.66,48400.0,139.76,139.96,139.5,139.66,48400.0
2008-12-17 12:45:00,139.57,139.75,139.25,139.62,44700.0,139.57,139.75,139.25,139.62,44700.0
2008-12-17 12:50:00,139.6,141.43,139.55,141.23,75300.0,139.6,141.43,139.55,141.23,75300.0
2008-12-17 12:55:00,141.22,141.32,138.81,138.81,71500.0,141.22,141.32,138.81,138.81,71500.0
2008-12-17 13:00:00,138.97,139.93,138.34,139.6,79700.0,138.97,139.93,138.34,139.6,79700.0
2008-12-17 13:05:00,139.88,140.1,138.73,139.07,60400.0,139.88,140.1,138.73,139.07,60400.0
2008-12-17 13:10:00,139.43,139.71,139.1,139.22,46700.0,139.43,139.71,139.1,139.22,46700.0
2008-12-17 13:15:00,139.35,140.38,139.18,140.12,48500.0,139.35,140.38,139.18,140.12,48500.0
2008-12-17 13:20:00,140.18,141.51,140.0,141.37,55800.0,140.18,141.51,140.0,141.37,55800.0
2008-12-17 13:25:00,141.32,141.4,139.95,140.14,44100.0,141.32,141.4,139.95,140.14,44100.0
2008-12-17 13:30:00,140.21,140.75,140.0,140.75,24100.0,140.21,140.75,140.0,140.75,24100.0
2008-12-17 13:35:00,140.58,141.8,140.24,141.8,85500.0,140.58,141.8,140.24,141.8,85500.0
2008-12-17 13:40:00,141.76,142.98,141.37,142.76,86400.0,141.76,142.98,141.37,142.76,86400.0
2008-12-17 13:45:00,142.76,144.22,142.65,142.76,110500.0,142.76,144.22,142.65,142.76,110500.0
2008-12-17 13:50:00,142.72,142.94,142.24,142.77,55800.0,142.72,142.94,142.24,142.77,55800.0
2008-12-17 13:55:00,142.66,142.9,141.68,142.09,70600.0,142.66,142.9,141.68,142.09,70600.0
2008-12-17 14:00:00,142.34,142.79,141.87,142.64,45400.0,142.34,142.79,141.87,142.64,45400.0
2008-12-17 14:05:00,142.65,143.64,142.52,143.23,62900.0,142.65,143.64,142.52,143.23,62900.0
2008-12-17 14:10:00,143.3,144.0,143.16,144.0,65400.0,143.3,144.0,143.16,144.0,65400.0
2008-12-17 14:15:00,144.0,144.93,143.3,144.5,118200.0,144.0,144.93,143.3,144.5,118200.0
2008-12-17 14:20:00,144.54,144.73,143.03,143.05,105500.0,144.54,144.73,143.03,143.05,105500.0
2008-12-17 14:25:00,143.1,143.65,141.9,141.91,83900.0,143.1,143.65,141.9,141.91,83900.0
2008-12-17 14:30:00,142.03,142.48,141.46,141.89,107700.0,142.03,142.48,141.46,141.89,107700.0
2008-12-17 14:35:00,141.9,142.26,140.22,140.8,104100.0,141.9,142.26,140.22,140.8,104100.0
2008-12-17 14:40:00,140.95,141.78,140.55,141.37,60000.0,140.95,141.78,140.55,141.37,60000.0
2008-12-17 14:45:00,141.37,142.21,140.72,142.21,56700.0,141.37,142.21,140.72,142.21,56700.0
2008-12-17 14:50:00,142.18,142.5,141.31,141.35,78000.0,142.18,142.5,141.31,141.35,78000.0
2008-12-17 14:55:00,141.3,142.24,140.57,141.54,50000.0,141.3,142.24,140.57,141.54,50000.0
2008-12-17 15:00:00,141.58,143.44,141.49,143.18,98300.0,141.58,143.44,141.49,143.18,98300.0
2008-12-17 15:05:00,143.12,143.22,142.45,142.73,61400.0,143.12,143.22,142.45,142.73,61400.0
2008-12-17 15:10:00,142.72,143.32,142.0,142.47,58200.0,142.72,143.32,142.0,142.47,58200.0
2008-12-17 15:15:00,142.37,143.43,142.37,143.22,95400.0,142.37,143.43,142.37,143.22,95400.0
2008-12-17 15:20:00,143.26,144.11,143.09,143.2,96400.0,143.26,144.11,143.09,143.2,96400.0
2008-12-17 15:25:00,143.3,143.36,141.62,142.3,107400.0,143.3,143.36,141.62,142.3,107400.0
2008-12-17 15:30:00,142.3,142.55,141.55,141.68,80000.0,142.3,142.55,141.55,141.68,80000.0
2008-12-17 15:35:00,141.55,141.83,140.66,140.93,116700.0,141.55,141.83,140.66,140.93,116700.0
2008-12-17 15:40:00,141.23,142.21,141.07,141.6,112200.0,141.23,142.21,141.07,141.6,112200.0
2008-12-17 15:45:00,141.6,142.5,141.6,142.21,126000.0,141.6,142.5,141.6,142.21,126000.0
2008-12-17 15:50:00,142.24,142.45,141.9,142.21,130700.0,142.24,142.45,141.9,142.21,130700.0
2008-12-17 15:55:00,142.12,142.89,141.81,142.0,145300.0,142.12,142.89,141.81,142.0,145300.0
2008-12-18 09:30:00,147.69,149.0,146.48,146.65,297200.0,147.69,149.0,146.48,146.65,297200.0
2008-12-18 09:35:00,146.88,148.09,144.57,144.65,237000.0,146.88,148.09,144.57,144.65,237000.0
2008-12-18 09:40:00,145.01,146.0,143.21,143.55,180700.0,145.01,146.0,143.21,143.55,180700.0
2008-12-18 09:45:00,143.54,143.94,140.55,141.83,191000.0,143.54,143.94,140.55,141.83,191000.0
2008-12-18 09:50:00,142.0,142.23,140.16,140.47,149000.0,142.0,142.23,140.16,140.47,149000.0
2008-12-18 09:55:00,140.4,141.5,140.27,141.18,105600.0,140.4,141.5,140.27,141.18,105600.0
2008-12-18 10:00:00,141.23,143.48,141.11,142.27,155600.0,141.23,143.48,141.11,142.27,155600.0
2008-12-18 10:05:00,142.41,142.46,141.14,141.5,91600.0,142.41,142.46,141.14,141.5,91600.0
2008-12-18 10:10:00,141.51,141.74,140.41,140.73,79900.0,141.51,141.74,140.41,140.73,79900.0
2008-12-18 10:15:00,140.84,140.92,139.01,139.75,192400.0,140.84,140.92,139.01,139.75,192400.0
2008-12-18 10:20:00,139.86,141.66,139.5,140.63,117700.0,139.86,141.66,139.5,140.63,117700.0
2008-12-18 10:25:00,140.92,142.5,140.64,141.61,83700.0,140.92,142.5,140.64,141.61,83700.0
2008-12-18 10:30:00,141.64,142.07,140.94,140.98,47900.0,141.64,142.07,140.94,140.98,47900.0
2008-12-18 10:35:00,141.02,141.65,140.42,141.63,55100.0,141.02,141.65,140.42,141.63,55100.0
2008-12-18 10:40:00,141.54,143.05,141.37,142.9,79400.0,141.54,143.05,141.37,142.9,79400.0
2008-12-18 10:45:00,142.9,142.99,142.0,142.51,52500.0,142.9,142.99,142.0,142.51,52500.0
2008-12-18 10:50:00,142.55,144.14,142.51,144.14,63500.0,142.55,144.14,142.51,144.14,63500.0
2008-12-18 10:55:00,144.14,144.14,143.38,143.72,64100.0,144.14,144.14,143.38,143.72,64100.0
2008-12-18 11:00:00,143.51,143.9,142.59,143.52,61200.0,143.51,143.9,142.59,143.52,61200.0
2008-12-18 11:05:00,143.64,143.8,141.52,141.7,61900.0,143.64,143.8,141.52,141.7,61900.0
2008-12-18 11:10:00,141.7,141.81,140.4,140.42,74900.0,141.7,141.81,140.4,140.42,74900.0
2008-12-18 11:15:00,140.45,141.0,140.0,140.03,76100.0,140.45,141.0,140.0,140.03,76100.0
2008-12-18 11:20:00,140.07,140.27,139.5,139.78,65400.0,140.07,140.27,139.5,139.78,65400.0
2008-12-18 11:25:00,139.72,139.97,139.5,139.79,50100.0,139.72,139.97,139.5,139.79,50100.0
2008-12-18 11:30:00,139.8,141.0,139.73,140.66,60800.0,139.8,141.0,139.73,140.66,60800.0
2008-12-18 11:35:00,140.76,140.85,139.54,140.72,38600.0,140.76,140.85,139.54,140.72,38600.0
2008-12-18 11:40:00,140.52,141.29,140.52,140.98,38300.0,140.52,141.29,140.52,140.98,38300.0
2008-12-18 11:45:00,140.74,141.18,140.36,140.63,43900.0,140.74,141.18,140.36,140.63,43900.0
2008-12-18 11:50:00,140.63,140.75,139.7,139.99,55800.0,140.63,140.75,139.7,139.99,55800.0
2008-12-18 11:55:00,139.8,140.06,139.48,140.0,62100.0,139.8,140.06,139.48,140.0,62100.0
2008-12-18 12:00:00,140.01,140.25,139.6,140.05,64900.0,140.01,140.25,139.6,140.05,64900.0
2008-12-18 12:05:00,140.0,140.0,139.0,139.0,97900.0,140.0,140.0,139.0,139.0,97900.0
2008-12-18 12:10:00,139.01,140.25,139.0,140.09,45300.0,139.01,140.25,139.0,140.09,45300.0
2008-12-18 12:15:00,140.22,140.49,139.77,139.98,40700.0,140.22,140.49,139.77,139.98,40700.0
2008-12-18 12:20:00,140.0,140.0,138.2,138.9,76800.0,140.0,140.0,138.2,138.9,76800.0
2008-12-18 12:25:00,138.9,139.49,138.58,139.0,32400.0,138.9,139.49,138.58,139.0,32400.0
2008-12-18 12:30:00,139.09,140.0,138.9,139.91,47000.0,139.09,140.0,138.9,139.91,47000.0
2008-12-18 12:35:00,139.8,140.0,139.5,139.96,30200.0,139.8,140.0,139.5,139.96,30200.0
2008-12-18 12:40:00,139.92,141.59,139.82,141.5,68500.0,139.92,141.59,139.82,141.5,68500.0
2008-12-18 12:45:00,141.42,142.5,141.21,142.25,69300.0,141.42,142.5,141.21,142.25,69300.0
2008-12-18 12:50:00,142.16,142.16,141.42,141.55,33900.0,142.16,142.16,141.42,141.55,33900.0
2008-12-18 12:55:00,141.78,142.34,141.52,142.28,23900.0,141.78,142.34,141.52,142.28,23900.0
2008-12-18 13:00:00,142.22,142.4,141.45,141.66,25600.0,142.22,142.4,141.45,141.66,25600.0
2008-12-18 13:05:00,141.66,141.67,140.73,141.11,33300.0,141.66,141.67,140.73,141.11,33300.0
2008-12-18 13:10:00,140.91,141.2,140.65,140.76,17300.0,140.91,141.2,140.65,140.76,17300.0
2008-12-18 13:15:00,140.94,141.24,140.78,140.83,20800.0,140.94,141.24,140.78,140.83,20800.0
2008-12-18 13:20:00,140.86,141.07,140.26,140.26,41200.0,140.86,141.07,140.26,140.26,41200.0
2008-12-18 13:25:00,140.21,140.57,139.79,140.55,36800.0,140.21,140.57,139.79,140.55,36800.0
2008-12-18 13:30:00,140.53,140.54,139.68,139.68,31700.0,140.53,140.54,139.68,139.68,31700.0
2008-12-18 13:35:00,139.67,139.89,139.4,139.41,31200.0,139.67,139.89,139.4,139.41,31200.0
2008-12-18 13:40:00,139.44,139.91,138.8,138.8,84200.0,139.44,139.91,138.8,138.8,84200.0
2008-12-18 13:45:00,138.92,139.26,138.7,138.8,68400.0,138.92,139.26,138.7,138.8,68400.0
2008-12-18 13:50:00,138.87,139.09,138.57,138.75,58100.0,138.87,139.09,138.57,138.75,58100.0
2008-12-18 13:55:00,138.72,139.06,138.5,139.0,57500.0,138.72,139.06,138.5,139.0,57500.0
2008-12-18 14:00:00,138.99,139.1,138.53,138.6,36500.0,138.99,139.1,138.53,138.6,36500.0
2008-12-18 14:05:00,138.6,138.9,138.25,138.25,36400.0,138.6,138.9,138.25,138.25,36400.0
2008-12-18 14:10:00,138.25,138.74,138.24,138.25,32300.0,138.25,138.74,138.24,138.25,32300.0
2008-12-18 14:15:00,138.25,138.61,137.41,137.5,93600.0,138.25,138.61,137.41,137.5,93600.0
2008-12-18 14:20:00,137.46,137.55,136.02,136.62,151200.0,137.46,137.55,136.02,136.62,151200.0
2008-12-18 14:25:00,136.45,137.09,136.19,136.82,56500.0,136.45,137.09,136.19,136.82,56500.0
2008-12-18 14:30:00,136.81,137.55,136.73,137.09,44200.0,136.81,137.55,136.73,137.09,44200.0
2008-12-18 14:35:00,137.18,137.86,136.82,137.83,41700.0,137.18,137.86,136.82,137.83,41700.0
2008-12-18 14:40:00,137.79,138.5,137.6,137.88,55600.0,137.79,138.5,137.6,137.88,55600.0
2008-12-18 14:45:00,137.75,138.67,137.5,138.48,75200.0,137.75,138.67,137.5,138.48,75200.0
2008-12-18 14:50:00,138.21,139.03,138.21,139.02,45200.0,138.21,139.03,138.21,139.02,45200.0
2008-12-18 14:55:00,138.85,139.35,138.5,138.71,62100.0,138.85,139.35,138.5,138.71,62100.0
2008-12-18 15:00:00,138.74,138.82,137.67,137.67,44300.0,138.74,138.82,137.67,137.67,44300.0
2008-12-18 15:05:00,137.79,138.03,136.64,136.82,48200.0,137.79,138.03,136.64,136.82,48200.0
2008-12-18 15:10:00,136.94,137.13,136.53,136.6,58600.0,136.94,137.13,136.53,136.6,58600.0
2008-12-18 15:15:00,136.6,137.89,136.54,137.57,40000.0,136.6,137.89,136.54,137.57,40000.0
2008-12-18 15:20:00,137.59,137.59,135.3,135.56,85200.0,137.59,137.59,135.3,135.56,85200.0
2008-12-18 15:25:00,135.71,136.28,135.22,135.88,55000.0,135.71,136.28,135.22,135.88,55000.0
2008-12-18 15:30:00,135.78,136.65,135.31,135.74,63900.0,135.78,136.65,135.31,135.74,63900.0
2008-12-18 15:35:00,135.9,137.4,135.82,137.03,57400.0,135.9,137.4,135.82,137.03,57400.0
2008-12-18 15:40:00,137.11,137.5,136.55,136.99,68400.0,137.11,137.5,136.55,136.99,68400.0
2008-12-18 15:45:00,136.87,137.54,136.77,137.01,49000.0,136.87,137.54,136.77,137.01,49000.0
2008-12-18 15:50:00,137.17,138.25,137.12,137.25,85100.0,137.17,138.25,137.12,137.25,85100.0
2008-12-18 15:55:00,137.36,138.0,137.21,137.79,99000.0,137.36,138.0,137.21,137.79,99000.0
2008-12-19 09:30:00,138.43,140.88,135.0,139.36,204900.0,138.43,140.88,135.0,139.36,204900.0
2008-12-19 09:35:00,139.36,140.59,137.56,137.57,98400.0,139.36,140.59,137.56,137.57,98400.0
2008-12-19 09:40:00,137.68,138.49,136.89,138.49,75000.0,137.68,138.49,136.89,138.49,75000.0
2008-12-19 09:45:00,138.5,138.79,136.14,137.63,71100.0,138.5,138.79,136.14,137.63,71100.0
2008-12-19 09:50:00,137.74,139.65,137.39,137.46,53100.0,137.74,139.65,137.39,137.46,53100.0
2008-12-19 09:55:00,137.51,139.21,137.27,138.29,35900.0,137.51,139.21,137.27,138.29,35900.0
2008-12-19 10:00:00,138.34,140.0,138.23,140.0,41900.0,138.34,140.0,138.23,140.0,41900.0
2008-12-19 10:05:00,139.68,140.34,139.39,139.97,87600.0,139.68,140.34,139.39,139.97,87600.0
2008-12-19 10:10:00,140.07,140.49,139.13,139.67,100100.0,140.07,140.49,139.13,139.67,100100.0
2008-12-19 10:15:00,139.67,139.95,139.31,139.37,42600.0,139.67,139.95,139.31,139.37,42600.0
2008-12-19 10:20:00,139.51,139.75,138.65,139.74,44500.0,139.51,139.75,138.65,139.74,44500.0
2008-12-19 10:25:00,139.75,140.66,139.35,140.66,81300.0,139.75,140.66,139.35,140.66,81300.0
2008-12-19 10:30:00,140.61,142.2,140.61,141.39,128900.0,140.61,142.2,140.61,141.39,128900.0
2008-12-19 10:35:00,141.39,141.59,141.0,141.14,52400.0,141.39,141.59,141.0,141.14,52400.0
2008-12-19 10:40:00,141.17,141.89,140.7,141.63,66000.0,141.17,141.89,140.7,141.63,66000.0
2008-12-19 10:45:00,141.6,141.69,140.82,141.0,27700.0,141.6,141.69,140.82,141.0,27700.0
2008-12-19 10:50:00,141.05,141.36,140.77,140.89,36800.0,141.05,141.36,140.77,140.89,36800.0
2008-12-19 10:55:00,140.94,141.04,139.76,139.76,51600.0,140.94,141.04,139.76,139.76,51600.0
2008-12-19 11:00:00,140.02,140.33,139.54,140.09,36000.0,140.02,140.33,139.54,140.09,36000.0
2008-12-19 11:05:00,140.1,140.12,139.13,139.13,75900.0,140.1,140.12,139.13,139.13,75900.0
2008-12-19 11:10:00,139.19,140.19,139.13,139.86,38500.0,139.19,140.19,139.13,139.86,38500.0
2008-12-19 11:15:00,139.86,139.9,138.82,138.82,43100.0,139.86,139.9,138.82,138.82,43100.0
2008-12-19 11:20:00,138.82,139.47,138.65,139.25,38700.0,138.82,139.47,138.65,139.25,38700.0
2008-12-19 11:25:00,139.43,139.66,137.8,138.04,40500.0,139.43,139.66,137.8,138.04,40500.0
2008-12-19 11:30:00,138.0,138.98,138.0,138.62,34500.0,138.0,138.98,138.0,138.62,34500.0
2008-12-19 11:35:00,138.69,139.15,138.4,138.4,31000.0,138.69,139.15,138.4,138.4,31000.0
2008-12-19 11:40:00,138.34,139.0,138.16,138.43,42100.0,138.34,139.0,138.16,138.43,42100.0
2008-12-19 11:45:00,138.32,138.86,138.1,138.56,27900.0,138.32,138.86,138.1,138.56,27900.0
2008-12-19 11:50:00,138.57,138.88,138.4,138.65,44100.0,138.57,138.88,138.4,138.65,44100.0
2008-12-19 11:55:00,138.67,138.84,138.33,138.75,40400.0,138.67,138.84,138.33,138.75,40400.0
2008-12-19 12:00:00,138.67,138.75,138.3,138.65,39300.0,138.67,138.75,138.3,138.65,39300.0
2008-12-19 12:05:00,138.68,138.74,138.36,138.5,51500.0,138.68,138.74,138.36,138.5,51500.0
2008-12-19 12:10:00,138.5,139.99,138.43,139.67,62000.0,138.5,139.99,138.43,139.67,62000.0
2008-12-19 12:15:00,139.89,140.0,139.09,139.44,36800.0,139.89,140.0,139.09,139.44,36800.0
2008-12-19 12:20:00,139.47,139.7,138.6,139.05,24200.0,139.47,139.7,138.6,139.05,24200.0
2008-12-19 12:25:00,139.1,139.39,138.5,139.23,37500.0,139.1,139.39,138.5,139.23,37500.0
2008-12-19 12:30:00,139.14,140.0,139.09,140.0,38000.0,139.14,140.0,139.09,140.0,38000.0
2008-12-19 12:35:00,139.93,140.54,139.62,140.26,26900.0,139.93,140.54,139.62,140.26,26900.0
2008-12-19 12:40:00,140.25,140.49,139.5,139.75,21900.0,140.25,140.49,139.5,139.75,21900.0
2008-12-19 12:45:00,139.78,140.3,139.66,139.96,26400.0,139.78,140.3,139.66,139.96,26400.0
2008-12-19 12:50:00,139.96,139.96,139.26,139.35,13200.0,139.96,139.96,139.26,139.35,13200.0
2008-12-19 12:55:00,139.54,139.99,139.54,139.92,6500.0,139.54,139.99,139.54,139.92,6500.0
2008-12-19 13:00:00,139.92,140.36,139.65,140.2,49500.0,139.92,140.36,139.65,140.2,49500.0
2008-12-19 13:05:00,140.07,140.3,139.7,140.0,13300.0,140.07,140.3,139.7,140.0,13300.0
2008-12-19 13:10:00,140.0,141.15,140.0,140.87,56200.0,140.0,141.15,140.0,140.87,56200.0
2008-12-19 13:15:00,141.03,142.0,140.91,141.52,64000.0,141.03,142.0,140.91,141.52,64000.0
2008-12-19 13:20:00,141.52,141.76,141.13,141.48,32500.0,141.52,141.76,141.13,141.48,32500.0
2008-12-19 13:25:00,141.48,141.78,140.47,140.75,57900.0,141.48,141.78,140.47,140.75,57900.0
2008-12-19 13:30:00,140.95,141.0,140.36,140.67,47700.0,140.95,141.0,140.36,140.67,47700.0
2008-12-19 13:35:00,140.6,140.61,140.0,140.23,36000.0,140.6,140.61,140.0,140.23,36000.0
2008-12-19 13:40:00,140.23,140.45,140.01,140.19,24600.0,140.23,140.45,140.01,140.19,24600.0
2008-12-19 13:45:00,140.23,140.26,139.57,139.57,24200.0,140.23,140.26,139.57,139.57,24200.0
2008-12-19 13:50:00,139.57,139.9,139.28,139.56,36200.0,139.57,139.9,139.28,139.56,36200.0
2008-12-19 13:55:00,139.53,139.88,139.3,139.38,19000.0,139.53,139.88,139.3,139.38,19000.0
2008-12-19 14:00:00,139.3,140.08,139.15,139.89,62200.0,139.3,140.08,139.15,139.89,62200.0
2008-12-19 14:05:00,139.92,140.0,139.8,139.8,35300.0,139.92,140.0,139.8,139.8,35300.0
2008-12-19 14:10:00,139.89,140.23,139.8,140.0,30900.0,139.89,140.23,139.8,140.0,30900.0
2008-12-19 14:15:00,140.0,140.41,139.63,139.8,27800.0,140.0,140.41,139.63,139.8,27800.0
2008-12-19 14:20:00,139.81,139.81,138.82,139.14,36700.0,139.81,139.81,138.82,139.14,36700.0
2008-12-19 14:25:00,139.18,139.92,139.0,139.76,30500.0,139.18,139.92,139.0,139.76,30500.0
2008-12-19 14:30:00,139.72,140.39,139.41,139.73,28900.0,139.72,140.39,139.41,139.73,28900.0
2008-12-19 14:35:00,139.87,140.16,139.79,139.89,26200.0,139.87,140.16,139.79,139.89,26200.0
2008-12-19 14:40:00,139.95,140.0,139.74,139.9,48700.0,139.95,140.0,139.74,139.9,48700.0
2008-12-19 14:45:00,139.95,140.48,139.95,140.25,58400.0,139.95,140.48,139.95,140.25,58400.0
2008-12-19 14:50:00,140.28,140.46,139.6,139.6,41100.0,140.28,140.46,139.6,139.6,41100.0
2008-12-19 14:55:00,139.6,140.16,139.6,140.0,33300.0,139.6,140.16,139.6,140.0,33300.0
2008-12-19 15:00:00,139.93,140.03,139.6,139.99,50100.0,139.93,140.03,139.6,139.99,50100.0
2008-12-19 15:05:00,140.0,140.07,139.64,139.7,44000.0,140.0,140.07,139.64,139.7,44000.0
2008-12-19 15:10:00,139.82,140.0,139.0,139.34,51300.0,139.82,140.0,139.0,139.34,51300.0
2008-12-19 15:15:00,139.35,139.35,138.33,138.9,39000.0,139.35,139.35,138.33,138.9,39000.0
2008-12-19 15:20:00,138.87,139.66,138.25,139.58,37000.0,138.87,139.66,138.25,139.58,37000.0
2008-12-19 15:25:00,139.72,139.93,139.06,139.71,39200.0,139.72,139.93,139.06,139.71,39200.0
2008-12-19 15:30:00,139.56,139.97,138.92,139.41,43000.0,139.56,139.97,138.92,139.41,43000.0
2008-12-19 15:35:00,139.39,139.98,139.16,139.39,57300.0,139.39,139.98,139.16,139.39,57300.0
2008-12-19 15:40:00,139.33,140.06,139.3,139.32,93100.0,139.33,140.06,139.3,139.32,93100.0
2008-12-19 15:45:00,139.41,139.62,138.88,138.96,104100.0,139.41,139.62,138.88,138.96,104100.0
2008-12-19 15:50:00,138.96,139.22,138.67,138.86,224700.0,138.96,139.22,138.67,138.86,224700.0
2008-12-19 15:55:00,138.87,140.88,137.85,140.69,628000.0,138.87,140.88,137.85,140.69,628000.0
2008-12-22 09:30:00,141.02,141.44,140.09,140.63,126200.0,141.02,141.44,140.09,140.63,126200.0
2008-12-22 09:35:00,140.7,141.0,139.1,139.1,124600.0,140.7,141.0,139.1,139.1,124600.0
2008-12-22 09:40:00,139.1,139.56,138.16,139.45,76000.0,139.1,139.56,138.16,139.45,76000.0
2008-12-22 09:45:00,139.45,139.57,138.63,139.46,42300.0,139.45,139.57,138.63,139.46,42300.0
2008-12-22 09:50:00,139.44,139.57,138.27,138.37,55300.0,139.44,139.57,138.27,138.37,55300.0
2008-12-22 09:55:00,138.48,138.65,137.2,138.3,82400.0,138.48,138.65,137.2,138.3,82400.0
2008-12-22 10:00:00,138.3,138.45,137.52,137.71,42100.0,138.3,138.45,137.52,137.71,42100.0
2008-12-22 10:05:00,137.79,137.96,136.8,137.28,73700.0,137.79,137.96,136.8,137.28,73700.0
2008-12-22 10:10:00,137.28,137.6,136.55,136.93,61100.0,137.28,137.6,136.55,136.93,61100.0
2008-12-22 10:15:00,136.93,136.95,135.16,136.14,74600.0,136.93,136.95,135.16,136.14,74600.0
2008-12-22 10:20:00,136.24,136.36,135.41,135.68,35500.0,136.24,136.36,135.41,135.68,35500.0
2008-12-22 10:25:00,135.47,135.95,135.31,135.74,39900.0,135.47,135.95,135.31,135.74,39900.0
2008-12-22 10:30:00,135.72,137.19,135.57,137.12,42400.0,135.72,137.19,135.57,137.12,42400.0
2008-12-22 10:35:00,137.05,137.32,136.71,136.92,37900.0,137.05,137.32,136.71,136.92,37900.0
2008-12-22 10:40:00,136.91,137.2,136.5,137.19,29700.0,136.91,137.2,136.5,137.19,29700.0
2008-12-22 10:45:00,137.19,137.2,136.68,136.93,34100.0,137.19,137.2,136.68,136.93,34100.0
2008-12-22 10:50:00,136.84,137.4,136.75,137.37,52400.0,136.84,137.4,136.75,137.37,52400.0
2008-12-22 10:55:00,137.39,137.41,136.81,137.05,55600.0,137.39,137.41,136.81,137.05,55600.0
2008-12-22 11:00:00,137.0,137.25,135.8,135.8,40800.0,137.0,137.25,135.8,135.8,40800.0
2008-12-22 11:05:00,135.82,136.65,135.8,136.25,24200.0,135.82,136.65,135.8,136.25,24200.0
2008-12-22 11:10:00,136.25,136.77,136.25,136.32,51400.0,136.25,136.77,136.25,136.32,51400.0
2008-12-22 11:15:00,136.3,136.65,136.16,136.25,37400.0,136.3,136.65,136.16,136.25,37400.0
2008-12-22 11:20:00,136.34,136.42,135.35,135.35,40600.0,136.34,136.42,135.35,135.35,40600.0
2008-12-22 11:25:00,135.4,135.69,135.25,135.43,36900.0,135.4,135.69,135.25,135.43,36900.0
2008-12-22 11:30:00,135.31,135.42,134.06,134.24,71600.0,135.31,135.42,134.06,134.24,71600.0
2008-12-22 11:35:00,134.11,134.44,133.75,134.17,55600.0,134.11,134.44,133.75,134.17,55600.0
2008-12-22 11:40:00,134.21,134.38,133.35,133.73,43700.0,134.21,134.38,133.35,133.73,43700.0
2008-12-22 11:45:00,133.87,134.21,133.45,134.0,47100.0,133.87,134.21,133.45,134.0,47100.0
2008-12-22 11:50:00,133.98,134.0,133.35,133.86,31500.0,133.98,134.0,133.35,133.86,31500.0
2008-12-22 11:55:00,133.81,134.73,133.65,134.49,40000.0,133.81,134.73,133.65,134.49,40000.0
2008-12-22 12:00:00,134.34,134.55,134.06,134.18,16000.0,134.34,134.55,134.06,134.18,16000.0
2008-12-22 12:05:00,134.08,134.22,133.5,133.56,21400.0,134.08,134.22,133.5,133.56,21400.0
2008-12-22 12:10:00,133.64,134.47,133.6,134.4,31600.0,133.64,134.47,133.6,134.4,31600.0
2008-12-22 12:15:00,134.44,134.89,134.22,134.7,46800.0,134.44,134.89,134.22,134.7,46800.0
2008-12-22 12:20:00,134.73,134.78,133.61,133.72,21900.0,134.73,134.78,133.61,133.72,21900.0
2008-12-22 12:25:00,133.63,134.0,133.6,133.83,22400.0,133.63,134.0,133.6,133.83,22400.0
2008-12-22 12:30:00,133.74,134.35,133.55,134.06,22400.0,133.74,134.35,133.55,134.06,22400.0
2008-12-22 12:35:00,134.06,134.72,134.0,134.25,12400.0,134.06,134.72,134.0,134.25,12400.0
2008-12-22 12:40:00,134.11,134.64,134.11,134.39,24100.0,134.11,134.64,134.11,134.39,24100.0
2008-12-22 12:45:00,134.36,134.69,134.08,134.1,29000.0,134.36,134.69,134.08,134.1,29000.0
2008-12-22 12:50:00,134.1,134.52,134.05,134.21,29800.0,134.1,134.52,134.05,134.21,29800.0
2008-12-22 12:55:00,134.28,135.2,134.28,134.86,26800.0,134.28,135.2,134.28,134.86,26800.0
2008-12-22 13:00:00,134.83,135.06,134.53,134.7,45400.0,134.83,135.06,134.53,134.7,45400.0
2008-12-22 13:05:00,134.7,134.96,134.01,134.14,34600.0,134.7,134.96,134.01,134.14,34600.0
2008-12-22 13:10:00,134.29,134.45,133.58,133.85,32400.0,134.29,134.45,133.58,133.85,32400.0
2008-12-22 13:15:00,133.92,134.2,133.58,133.65,13800.0,133.92,134.2,133.58,133.65,13800.0
2008-12-22 13:20:00,133.65,134.21,133.58,133.99,45700.0,133.65,134.21,133.58,133.99,45700.0
2008-12-22 13:25:00,133.98,134.25,133.16,133.19,35000.0,133.98,134.25,133.16,133.19,35000.0
2008-12-22 13:30:00,133.18,133.28,132.25,132.49,42400.0,133.18,133.28,132.25,132.49,42400.0
2008-12-22 13:35:00,132.49,133.23,132.31,132.59,24800.0,132.49,133.23,132.31,132.59,24800.0
2008-12-22 13:40:00,132.45,132.88,132.25,132.68,24800.0,132.45,132.88,132.25,132.68,24800.0
2008-12-22 13:45:00,132.56,132.74,132.09,132.31,39800.0,132.56,132.74,132.09,132.31,39800.0
2008-12-22 13:50:00,132.33,133.46,132.29,132.96,33400.0,132.33,133.46,132.29,132.96,33400.0
2008-12-22 13:55:00,132.95,133.41,132.55,132.55,42800.0,132.95,133.41,132.55,132.55,42800.0
2008-12-22 14:00:00,132.51,132.73,132.2,132.31,14100.0,132.51,132.73,132.2,132.31,14100.0
2008-12-22 14:05:00,132.29,132.95,132.29,132.45,22700.0,132.29,132.95,132.29,132.45,22700.0
2008-12-22 14:10:00,132.56,132.77,132.04,132.04,21400.0,132.56,132.77,132.04,132.04,21400.0
2008-12-22 14:15:00,132.09,132.39,131.73,131.8,25900.0,132.09,132.39,131.73,131.8,25900.0
2008-12-22 14:20:00,131.97,132.5,131.87,132.09,26100.0,131.97,132.5,131.87,132.09,26100.0
2008-12-22 14:25:00,132.04,132.05,131.2,131.8,59000.0,132.04,132.05,131.2,131.8,59000.0
2008-12-22 14:30:00,131.79,132.22,131.27,131.27,27500.0,131.79,132.22,131.27,131.27,27500.0
2008-12-22 14:35:00,131.41,131.74,131.15,131.15,30300.0,131.41,131.74,131.15,131.15,30300.0
2008-12-22 14:40:00,131.16,131.5,130.79,131.2,48000.0,131.16,131.5,130.79,131.2,48000.0
2008-12-22 14:45:00,131.14,131.93,131.14,131.68,66200.0,131.14,131.93,131.14,131.68,66200.0
2008-12-22 14:50:00,131.68,132.24,131.6,132.0,47200.0,131.68,132.24,131.6,132.0,47200.0
2008-12-22 14:55:00,132.0,132.14,131.6,131.85,35800.0,132.0,132.14,131.6,131.85,35800.0
2008-12-22 15:00:00,131.82,131.98,130.74,131.02,68100.0,131.82,131.98,130.74,131.02,68100.0
2008-12-22 15:05:00,130.98,132.29,130.94,132.02,48400.0,130.98,132.29,130.94,132.02,48400.0
2008-12-22 15:10:00,132.08,132.16,131.27,131.89,39000.0,132.08,132.16,131.27,131.89,39000.0
2008-12-22 15:15:00,131.95,132.01,131.51,131.84,25000.0,131.95,132.01,131.51,131.84,25000.0
2008-12-22 15:20:00,131.83,131.96,131.42,131.77,24200.0,131.83,131.96,131.42,131.77,24200.0
2008-12-22 15:25:00,131.71,131.87,131.03,131.16,39600.0,131.71,131.87,131.03,131.16,39600.0
2008-12-22 15:30:00,131.1,131.7,131.1,131.42,30200.0,131.1,131.7,131.1,131.42,30200.0
2008-12-22 15:35:00,131.4,132.88,131.4,132.21,72800.0,131.4,132.88,131.4,132.21,72800.0
2008-12-22 15:40:00,132.22,132.74,132.05,132.26,68000.0,132.22,132.74,132.05,132.26,68000.0
2008-12-22 15:45:00,132.39,132.74,132.1,132.35,43800.0,132.39,132.74,132.1,132.35,43800.0
2008-12-22 15:50:00,132.23,132.91,132.13,132.61,61600.0,132.23,132.91,132.13,132.61,61600.0
2008-12-22 15:55:00,132.61,133.7,132.21,133.17,102400.0,132.61,133.7,132.21,133.17,102400.0
2008-12-23 09:30:00,134.92,136.17,133.81,135.04,79700.0,134.92,136.17,133.81,135.04,79700.0
2008-12-23 09:35:00,135.27,135.75,134.5,135.37,61400.0,135.27,135.75,134.5,135.37,61400.0
2008-12-23 09:40:00,135.4,136.82,135.0,136.79,106100.0,135.4,136.82,135.0,136.79,106100.0
2008-12-23 09:45:00,136.94,137.25,136.05,136.29,80200.0,136.94,137.25,136.05,136.29,80200.0
2008-12-23 09:50:00,136.45,137.94,136.26,137.26,62600.0,136.45,137.94,136.26,137.26,62600.0
2008-12-23 09:55:00,137.17,138.75,137.12,138.55,60000.0,137.17,138.75,137.12,138.55,60000.0
2008-12-23 10:00:00,138.33,138.37,136.63,137.34,66400.0,138.33,138.37,136.63,137.34,66400.0
2008-12-23 10:05:00,137.3,137.91,136.84,137.5,62000.0,137.3,137.91,136.84,137.5,62000.0
2008-12-23 10:10:00,137.7,138.29,137.46,138.16,69700.0,137.7,138.29,137.46,138.16,69700.0
2008-12-23 10:15:00,138.06,138.26,137.45,137.54,33600.0,138.06,138.26,137.45,137.54,33600.0
2008-12-23 10:20:00,137.53,137.58,136.71,137.39,55700.0,137.53,137.58,136.71,137.39,55700.0
2008-12-23 10:25:00,137.23,137.55,136.68,137.01,32400.0,137.23,137.55,136.68,137.01,32400.0
2008-12-23 10:30:00,137.22,139.18,137.2,139.17,72600.0,137.22,139.18,137.2,139.17,72600.0
2008-12-23 10:35:00,139.11,139.75,139.02,139.12,86700.0,139.11,139.75,139.02,139.12,86700.0
2008-12-23 10:40:00,139.15,139.7,139.01,139.49,44500.0,139.15,139.7,139.01,139.49,44500.0
2008-12-23 10:45:00,139.49,139.75,139.26,139.63,22100.0,139.49,139.75,139.26,139.63,22100.0
2008-12-23 10:50:00,139.51,140.43,139.51,139.81,68000.0,139.51,140.43,139.51,139.81,68000.0
2008-12-23 10:55:00,139.82,139.94,139.09,139.34,29500.0,139.82,139.94,139.09,139.34,29500.0
2008-12-23 11:00:00,139.18,140.25,139.18,140.03,28800.0,139.18,140.25,139.18,140.03,28800.0
2008-12-23 11:05:00,140.06,140.12,139.26,139.64,47500.0,140.06,140.12,139.26,139.64,47500.0
2008-12-23 11:10:00,139.7,139.75,139.03,139.2,42200.0,139.7,139.75,139.03,139.2,42200.0
2008-12-23 11:15:00,139.16,139.21,138.29,138.46,46100.0,139.16,139.21,138.29,138.46,46100.0
2008-12-23 11:20:00,138.3,139.38,138.26,139.08,38800.0,138.3,139.38,138.26,139.08,38800.0
2008-12-23 11:25:00,138.8,138.9,138.3,138.77,26400.0,138.8,138.9,138.3,138.77,26400.0
2008-12-23 11:30:00,138.75,138.9,138.55,138.74,20700.0,138.75,138.9,138.55,138.74,20700.0
2008-12-23 11:35:00,138.9,138.99,138.71,138.85,17800.0,138.9,138.99,138.71,138.85,17800.0
2008-12-23 11:40:00,138.92,138.98,138.57,138.94,19100.0,138.92,138.98,138.57,138.94,19100.0
2008-12-23 11:45:00,138.95,138.97,138.55,138.7,15000.0,138.95,138.97,138.55,138.7,15000.0
2008-12-23 11:50:00,138.67,138.69,137.32,137.88,61400.0,138.67,138.69,137.32,137.88,61400.0
2008-12-23 11:55:00,137.88,138.04,136.23,136.23,54400.0,137.88,138.04,136.23,136.23,54400.0
2008-12-23 12:00:00,136.37,136.94,136.25,136.28,32800.0,136.37,136.94,136.25,136.28,32800.0
2008-12-23 12:05:00,136.29,136.36,135.6,135.85,40200.0,136.29,136.36,135.6,135.85,40200.0
2008-12-23 12:10:00,135.83,136.46,135.31,136.28,51200.0,135.83,136.46,135.31,136.28,51200.0
2008-12-23 12:15:00,136.35,136.68,135.75,136.02,28200.0,136.35,136.68,135.75,136.02,28200.0
2008-12-23 12:20:00,136.02,136.47,135.75,136.3,16000.0,136.02,136.47,135.75,136.3,16000.0
2008-12-23 12:25:00,136.1,136.36,135.5,135.57,16300.0,136.1,136.36,135.5,135.57,16300.0
2008-12-23 12:30:00,135.71,136.0,135.3,135.5,17100.0,135.71,136.0,135.3,135.5,17100.0
2008-12-23 12:35:00,135.36,135.62,135.23,135.38,22100.0,135.36,135.62,135.23,135.38,22100.0
2008-12-23 12:40:00,135.35,135.98,135.25,135.59,24800.0,135.35,135.98,135.25,135.59,24800.0
2008-12-23 12:45:00,135.54,136.32,135.34,136.08,34200.0,135.54,136.32,135.34,136.08,34200.0
2008-12-23 12:50:00,136.2,137.75,136.03,137.52,44500.0,136.2,137.75,136.03,137.52,44500.0
2008-12-23 12:55:00,137.55,137.75,137.2,137.45,19500.0,137.55,137.75,137.2,137.45,19500.0
2008-12-23 13:00:00,137.35,137.43,136.24,136.51,24200.0,137.35,137.43,136.24,136.51,24200.0
2008-12-23 13:05:00,136.63,137.1,136.42,137.05,26000.0,136.63,137.1,136.42,137.05,26000.0
2008-12-23 13:10:00,136.91,137.67,136.84,137.49,56000.0,136.91,137.67,136.84,137.49,56000.0
2008-12-23 13:15:00,137.37,137.64,137.1,137.17,15300.0,137.37,137.64,137.1,137.17,15300.0
2008-12-23 13:20:00,137.24,137.68,136.87,137.61,27500.0,137.24,137.68,136.87,137.61,27500.0
2008-12-23 13:25:00,137.43,137.61,137.3,137.3,5900.0,137.43,137.61,137.3,137.3,5900.0
2008-12-23 13:30:00,137.51,137.64,137.16,137.64,11700.0,137.51,137.64,137.16,137.64,11700.0
2008-12-23 13:35:00,137.53,137.68,137.21,137.23,12900.0,137.53,137.68,137.21,137.23,12900.0
2008-12-23 13:40:00,137.29,137.99,137.2,137.84,26800.0,137.29,137.99,137.2,137.84,26800.0
2008-12-23 13:45:00,137.93,138.59,137.93,138.16,33000.0,137.93,138.59,137.93,138.16,33000.0
2008-12-23 13:50:00,138.3,138.8,138.15,138.4,57000.0,138.3,138.8,138.15,138.4,57000.0
2008-12-23 13:55:00,138.4,138.93,138.24,138.5,44100.0,138.4,138.93,138.24,138.5,44100.0
2008-12-23 14:00:00,138.61,138.79,138.05,138.18,26900.0,138.61,138.79,138.05,138.18,26900.0
2008-12-23 14:05:00,138.09,138.22,137.35,137.5,47600.0,138.09,138.22,137.35,137.5,47600.0
2008-12-23 14:10:00,137.41,138.05,137.35,137.93,22100.0,137.41,138.05,137.35,137.93,22100.0
2008-12-23 14:15:00,138.02,138.24,137.68,137.86,30100.0,138.02,138.24,137.68,137.86,30100.0
2008-12-23 14:20:00,137.92,138.05,137.45,137.91,34400.0,137.92,138.05,137.45,137.91,34400.0
2008-12-23 14:25:00,137.81,137.89,137.09,137.14,31400.0,137.81,137.89,137.09,137.14,31400.0
2008-12-23 14:30:00,137.1,137.31,136.13,136.51,38100.0,137.1,137.31,136.13,136.51,38100.0
2008-12-23 14:35:00,136.52,136.87,136.5,136.71,20400.0,136.52,136.87,136.5,136.71,20400.0
2008-12-23 14:40:00,136.7,137.35,136.35,136.97,22400.0,136.7,137.35,136.35,136.97,22400.0
2008-12-23 14:45:00,136.78,137.1,136.47,136.85,19100.0,136.78,137.1,136.47,136.85,19100.0
2008-12-23 14:50:00,136.83,137.2,136.39,136.63,26800.0,136.83,137.2,136.39,136.63,26800.0
2008-12-23 14:55:00,136.64,136.91,136.15,136.15,19300.0,136.64,136.91,136.15,136.15,19300.0
2008-12-23 15:00:00,136.23,137.02,136.23,136.79,9100.0,136.23,137.02,136.23,136.79,9100.0
2008-12-23 15:05:00,136.68,136.91,136.32,136.7,18600.0,136.68,136.91,136.32,136.7,18600.0
2008-12-23 15:10:00,136.73,137.86,136.6,137.58,48700.0,136.73,137.86,136.6,137.58,48700.0
2008-12-23 15:15:00,137.64,137.9,137.15,137.15,14300.0,137.64,137.9,137.15,137.15,14300.0
2008-12-23 15:20:00,137.08,137.5,136.86,136.86,21400.0,137.08,137.5,136.86,136.86,21400.0
2008-12-23 15:25:00,136.87,137.61,136.83,137.13,18400.0,136.87,137.61,136.83,137.13,18400.0
2008-12-23 15:30:00,137.11,137.89,137.08,137.46,27000.0,137.11,137.89,137.08,137.46,27000.0
2008-12-23 15:35:00,137.5,137.51,136.63,136.74,33900.0,137.5,137.51,136.63,136.74,33900.0
2008-12-23 15:40:00,136.64,137.24,136.45,137.1,35600.0,136.64,137.24,136.45,137.1,35600.0
2008-12-23 15:45:00,137.11,137.26,136.59,136.92,28000.0,137.11,137.26,136.59,136.92,28000.0
2008-12-23 15:50:00,136.96,137.0,136.61,136.78,49700.0,136.96,137.0,136.61,136.78,49700.0
2008-12-23 15:55:00,136.77,137.49,136.63,137.37,85800.0,136.77,137.49,136.63,137.37,85800.0
2008-12-24 09:30:00,136.05,137.7,135.0,137.66,37300.0,136.05,137.7,135.0,137.66,37300.0
2008-12-24 09:35:00,137.41,137.8,136.66,137.2,31900.0,137.41,137.8,136.66,137.2,31900.0
2008-12-24 09:40:00,137.15,137.15,135.74,136.08,40500.0,137.15,137.15,135.74,136.08,40500.0
2008-12-24 09:45:00,135.89,137.02,135.89,136.35,37500.0,135.89,137.02,135.89,136.35,37500.0
2008-12-24 09:50:00,136.34,136.34,135.67,136.33,32500.0,136.34,136.34,135.67,136.33,32500.0
2008-12-24 09:55:00,136.24,136.45,135.83,135.9,55900.0,136.24,136.45,135.83,135.9,55900.0
2008-12-24 10:00:00,135.86,136.07,135.5,135.64,42700.0,135.86,136.07,135.5,135.64,42700.0
2008-12-24 10:05:00,135.61,135.74,135.02,135.1,34500.0,135.61,135.74,135.02,135.1,34500.0
2008-12-24 10:10:00,135.1,135.41,135.09,135.38,27100.0,135.1,135.41,135.09,135.38,27100.0
2008-12-24 10:15:00,135.29,135.87,135.27,135.77,22200.0,135.29,135.87,135.27,135.77,22200.0
2008-12-24 10:20:00,135.65,136.06,135.64,135.9,15200.0,135.65,136.06,135.64,135.9,15200.0
2008-12-24 10:25:00,135.8,136.0,135.7,135.76,24700.0,135.8,136.0,135.7,135.76,24700.0
2008-12-24 10:30:00,135.84,136.0,135.64,136.0,10700.0,135.84,136.0,135.64,136.0,10700.0
2008-12-24 10:35:00,135.94,136.0,135.39,135.44,15000.0,135.94,136.0,135.39,135.44,15000.0
2008-12-24 10:40:00,135.39,135.8,135.39,135.6,24800.0,135.39,135.8,135.39,135.6,24800.0
2008-12-24 10:45:00,135.68,135.75,135.58,135.75,12600.0,135.68,135.75,135.58,135.75,12600.0
2008-12-24 10:50:00,135.61,135.88,135.53,135.59,25400.0,135.61,135.88,135.53,135.59,25400.0
2008-12-24 10:55:00,135.57,135.64,134.28,134.31,54500.0,135.57,135.64,134.28,134.31,54500.0
2008-12-24 11:00:00,134.29,134.96,134.29,134.6,27500.0,134.29,134.96,134.29,134.6,27500.0
2008-12-24 11:05:00,134.58,134.9,134.5,134.9,13700.0,134.58,134.9,134.5,134.9,13700.0
2008-12-24 11:10:00,134.88,135.79,134.88,135.33,38200.0,134.88,135.79,134.88,135.33,38200.0
2008-12-24 11:15:00,135.33,135.41,134.5,134.5,45200.0,135.33,135.41,134.5,134.5,45200.0
2008-12-24 11:20:00,134.5,134.53,134.09,134.5,26600.0,134.5,134.53,134.09,134.5,26600.0
2008-12-24 11:25:00,134.48,134.65,133.82,134.05,28700.0,134.48,134.65,133.82,134.05,28700.0
2008-12-24 11:30:00,134.09,134.35,133.6,133.63,32100.0,134.09,134.35,133.6,133.63,32100.0
2008-12-24 11:35:00,133.62,133.85,133.48,133.56,21400.0,133.62,133.85,133.48,133.56,21400.0
2008-12-24 11:40:00,133.65,133.75,133.41,133.65,17900.0,133.65,133.75,133.41,133.65,17900.0
2008-12-24 11:45:00,133.67,133.85,133.55,133.85,13900.0,133.67,133.85,133.55,133.85,13900.0
2008-12-24 11:50:00,133.92,134.31,133.65,133.7,22400.0,133.92,134.31,133.65,133.7,22400.0
2008-12-24 11:55:00,133.75,134.03,133.67,133.95,13700.0,133.75,134.03,133.67,133.95,13700.0
2008-12-24 12:00:00,133.95,133.95,133.7,133.9,17600.0,133.95,133.95,133.7,133.9,17600.0
2008-12-24 12:05:00,133.88,133.89,133.72,133.85,20300.0,133.88,133.89,133.72,133.85,20300.0
2008-12-24 12:10:00,133.82,133.9,133.74,133.88,17900.0,133.82,133.9,133.74,133.88,17900.0
2008-12-24 12:15:00,133.88,133.95,133.72,133.9,17200.0,133.88,133.95,133.72,133.9,17200.0
2008-12-24 12:20:00,133.9,133.95,133.61,133.67,11900.0,133.9,133.95,133.61,133.67,11900.0
2008-12-24 12:25:00,133.61,133.8,133.54,133.71,13000.0,133.61,133.8,133.54,133.71,13000.0
2008-12-24 12:30:00,133.63,134.19,133.6,133.89,25600.0,133.63,134.19,133.6,133.89,25600.0
2008-12-24 12:35:00,133.94,134.02,133.71,133.85,7600.0,133.94,134.02,133.71,133.85,7600.0
2008-12-24 12:40:00,133.81,133.88,133.67,133.86,25500.0,133.81,133.88,133.67,133.86,25500.0
2008-12-24 12:45:00,133.85,133.88,133.7,133.7,18000.0,133.85,133.88,133.7,133.7,18000.0
2008-12-24 12:50:00,133.79,134.28,133.7,134.04,48800.0,133.79,134.28,133.7,134.04,48800.0
2008-12-24 12:55:00,134.14,134.17,133.53,133.55,34600.0,134.14,134.17,133.53,133.55,34600.0
2008-12-26 09:30:00,134.95,135.49,134.56,134.98,54400.0,134.95,135.49,134.56,134.98,54400.0
2008-12-26 09:35:00,134.93,136.01,134.85,135.79,43200.0,134.93,136.01,134.85,135.79,43200.0
2008-12-26 09:40:00,135.99,136.1,135.12,135.15,37600.0,135.99,136.1,135.12,135.15,37600.0
2008-12-26 09:45:00,135.15,135.3,134.56,135.2,20100.0,135.15,135.3,134.56,135.2,20100.0
2008-12-26 09:50:00,135.19,135.33,134.55,134.61,27200.0,135.19,135.33,134.55,134.61,27200.0
2008-12-26 09:55:00,134.7,135.11,134.55,134.84,28300.0,134.7,135.11,134.55,134.84,28300.0
2008-12-26 10:00:00,134.84,135.33,134.84,135.15,26600.0,134.84,135.33,134.84,135.15,26600.0
2008-12-26 10:05:00,135.15,135.22,134.76,134.8,12200.0,135.15,135.22,134.76,134.8,12200.0
2008-12-26 10:10:00,134.88,134.99,134.75,134.84,12400.0,134.88,134.99,134.75,134.84,12400.0
2008-12-26 10:15:00,134.8,134.91,134.07,134.23,25400.0,134.8,134.91,134.07,134.23,25400.0
2008-12-26 10:20:00,134.14,134.58,134.13,134.57,14600.0,134.14,134.58,134.13,134.57,14600.0
2008-12-26 10:25:00,134.35,134.58,134.3,134.35,12200.0,134.35,134.58,134.3,134.35,12200.0
2008-12-26 10:30:00,134.4,134.4,133.5,133.53,28400.0,134.4,134.4,133.5,133.53,28400.0
2008-12-26 10:35:00,133.52,133.61,132.71,132.85,45500.0,133.52,133.61,132.71,132.85,45500.0
2008-12-26 10:40:00,132.85,132.85,131.94,132.15,33500.0,132.85,132.85,131.94,132.15,33500.0
2008-12-26 10:45:00,132.11,132.35,131.77,131.92,23900.0,132.11,132.35,131.77,131.92,23900.0
2008-12-26 10:50:00,131.83,132.3,131.83,132.29,19000.0,131.83,132.3,131.83,132.29,19000.0
2008-12-26 10:55:00,132.28,132.36,132.09,132.33,15500.0,132.28,132.36,132.09,132.33,15500.0
2008-12-26 11:00:00,132.3,132.87,132.12,132.87,27300.0,132.3,132.87,132.12,132.87,27300.0
2008-12-26 11:05:00,132.87,133.23,132.7,132.83,16100.0,132.87,133.23,132.7,132.83,16100.0
2008-12-26 11:10:00,132.8,132.8,132.12,132.34,13800.0,132.8,132.8,132.12,132.34,13800.0
2008-12-26 11:15:00,132.34,132.34,132.18,132.34,5500.0,132.34,132.34,132.18,132.34,5500.0
2008-12-26 11:20:00,132.27,132.39,132.15,132.19,8000.0,132.27,132.39,132.15,132.19,8000.0
2008-12-26 11:25:00,132.2,132.32,132.0,132.02,13600.0,132.2,132.32,132.0,132.02,13600.0
2008-12-26 11:30:00,132.04,132.24,131.9,132.19,13100.0,132.04,132.24,131.9,132.19,13100.0
2008-12-26 11:35:00,132.2,132.59,132.13,132.5,14600.0,132.2,132.59,132.13,132.5,14600.0
2008-12-26 11:40:00,132.5,132.61,132.15,132.2,10800.0,132.5,132.61,132.15,132.2,10800.0
2008-12-26 11:45:00,132.3,132.31,132.17,132.22,1900.0,132.3,132.31,132.17,132.22,1900.0
2008-12-26 11:50:00,132.31,132.4,132.2,132.38,4000.0,132.31,132.4,132.2,132.38,4000.0
2008-12-26 11:55:00,132.32,132.43,132.25,132.28,2100.0,132.32,132.43,132.25,132.28,2100.0
2008-12-26 12:00:00,132.28,132.75,132.28,132.75,9100.0,132.28,132.75,132.28,132.75,9100.0
2008-12-26 12:05:00,132.79,132.9,132.71,132.9,6500.0,132.79,132.9,132.71,132.9,6500.0
2008-12-26 12:10:00,132.81,132.95,132.6,132.95,11600.0,132.81,132.95,132.6,132.95,11600.0
2008-12-26 12:15:00,132.85,133.0,132.77,132.77,4000.0,132.85,133.0,132.77,132.77,4000.0
2008-12-26 12:20:00,132.76,132.85,132.5,132.66,4500.0,132.76,132.85,132.5,132.66,4500.0
2008-12-26 12:25:00,132.55,132.62,132.5,132.6,9500.0,132.55,132.62,132.5,132.6,9500.0
2008-12-26 12:30:00,132.6,132.72,132.53,132.72,11800.0,132.6,132.72,132.53,132.72,11800.0
2008-12-26 12:35:00,132.71,132.76,132.57,132.65,5000.0,132.71,132.76,132.57,132.65,5000.0
2008-12-26 12:40:00,132.68,132.87,132.65,132.72,3900.0,132.68,132.87,132.65,132.72,3900.0
2008-12-26 12:45:00,132.71,132.82,132.57,132.57,6400.0,132.71,132.82,132.57,132.57,6400.0
2008-12-26 12:50:00,132.58,132.7,132.5,132.68,5100.0,132.58,132.7,132.5,132.68,5100.0
2008-12-26 12:55:00,132.55,132.85,132.55,132.85,9700.0,132.55,132.85,132.55,132.85,9700.0
2008-12-26 13:00:00,132.84,132.95,132.72,132.74,13100.0,132.84,132.95,132.72,132.74,13100.0
2008-12-26 13:05:00,132.75,132.99,132.73,132.98,5300.0,132.75,132.99,132.73,132.98,5300.0
2008-12-26 13:10:00,132.99,133.25,132.87,133.25,11300.0,132.99,133.25,132.87,133.25,11300.0
2008-12-26 13:15:00,133.13,133.19,133.0,133.14,2900.0,133.13,133.19,133.0,133.14,2900.0
2008-12-26 13:20:00,133.03,133.13,132.92,133.08,3500.0,133.03,133.13,132.92,133.08,3500.0
2008-12-26 13:25:00,133.05,133.05,132.9,132.94,2500.0,133.05,133.05,132.9,132.94,2500.0
2008-12-26 13:30:00,133.07,133.41,133.07,133.26,5000.0,133.07,133.41,133.07,133.26,5000.0
2008-12-26 13:35:00,133.35,133.4,133.28,133.4,8100.0,133.35,133.4,133.28,133.4,8100.0
2008-12-26 13:40:00,133.39,133.44,133.07,133.29,11600.0,133.39,133.44,133.07,133.29,11600.0
2008-12-26 13:45:00,133.28,133.5,133.18,133.41,5000.0,133.28,133.5,133.18,133.41,5000.0
2008-12-26 13:50:00,133.41,134.15,133.33,134.06,20000.0,133.41,134.15,133.33,134.06,20000.0
2008-12-26 13:55:00,134.1,134.12,133.55,133.55,15600.0,134.1,134.12,133.55,133.55,15600.0
2008-12-26 14:00:00,133.55,133.8,133.55,133.62,7300.0,133.55,133.8,133.55,133.62,7300.0
2008-12-26 14:05:00,133.72,133.86,133.72,133.86,4200.0,133.72,133.86,133.72,133.86,4200.0
2008-12-26 14:10:00,133.81,133.87,133.73,133.76,7800.0,133.81,133.87,133.73,133.76,7800.0
2008-12-26 14:15:00,133.76,134.0,133.76,133.9,3900.0,133.76,134.0,133.76,133.9,3900.0
2008-12-26 14:20:00,133.82,134.03,133.79,133.98,13800.0,133.82,134.03,133.79,133.98,13800.0
2008-12-26 14:25:00,134.0,134.01,133.87,133.94,3600.0,134.0,134.01,133.87,133.94,3600.0
2008-12-26 14:30:00,133.95,134.2,133.95,134.15,16100.0,133.95,134.2,133.95,134.15,16100.0
2008-12-26 14:35:00,134.19,134.38,134.03,134.38,11500.0,134.19,134.38,134.03,134.38,11500.0
2008-12-26 14:40:00,134.36,134.44,134.21,134.34,7900.0,134.36,134.44,134.21,134.34,7900.0
2008-12-26 14:45:00,134.26,134.3,134.08,134.2,11800.0,134.26,134.3,134.08,134.2,11800.0
2008-12-26 14:50:00,134.19,134.26,134.08,134.09,3200.0,134.19,134.26,134.08,134.09,3200.0
2008-12-26 14:55:00,134.1,134.35,134.09,134.35,4500.0,134.1,134.35,134.09,134.35,4500.0
2008-12-26 15:00:00,134.26,134.31,134.08,134.23,7600.0,134.26,134.31,134.08,134.23,7600.0
2008-12-26 15:05:00,134.25,134.51,134.22,134.47,8300.0,134.25,134.51,134.22,134.47,8300.0
2008-12-26 15:10:00,134.45,134.56,134.27,134.45,10100.0,134.45,134.56,134.27,134.45,10100.0
2008-12-26 15:15:00,134.54,134.8,134.46,134.73,14100.0,134.54,134.8,134.46,134.73,14100.0
2008-12-26 15:20:00,134.75,134.98,134.7,134.98,14000.0,134.75,134.98,134.7,134.98,14000.0
2008-12-26 15:25:00,134.98,135.16,134.91,135.1,20700.0,134.98,135.16,134.91,135.1,20700.0
2008-12-26 15:30:00,135.18,135.2,134.77,134.88,15100.0,135.18,135.2,134.77,134.88,15100.0
2008-12-26 15:35:00,134.97,135.0,134.78,134.88,9000.0,134.97,135.0,134.78,134.88,9000.0
2008-12-26 15:40:00,134.88,135.06,134.78,135.01,13200.0,134.88,135.06,134.78,135.01,13200.0
2008-12-26 15:45:00,135.1,135.16,135.0,135.1,17700.0,135.1,135.16,135.0,135.1,17700.0
2008-12-26 15:50:00,135.15,135.15,134.82,134.97,44500.0,135.15,135.15,134.82,134.97,44500.0
2008-12-26 15:55:00,134.97,135.04,134.71,134.85,42700.0,134.97,135.04,134.71,134.85,42700.0
2008-12-29 09:30:00,136.11,137.9,136.11,137.4,51400.0,136.11,137.9,136.11,137.4,51400.0
2008-12-29 09:35:00,137.3,138.78,137.17,138.74,71600.0,137.3,138.78,137.17,138.74,71600.0
2008-12-29 09:40:00,138.73,139.68,138.07,139.33,97400.0,138.73,139.68,138.07,139.33,97400.0
2008-12-29 09:45:00,139.05,139.29,137.92,138.1,63700.0,139.05,139.29,137.92,138.1,63700.0
2008-12-29 09:50:00,138.08,138.21,137.5,137.5,46500.0,138.08,138.21,137.5,137.5,46500.0
2008-12-29 09:55:00,137.54,137.58,136.74,137.13,41500.0,137.54,137.58,136.74,137.13,41500.0
2008-12-29 10:00:00,137.13,137.19,136.49,136.64,40600.0,137.13,137.19,136.49,136.64,40600.0
2008-12-29 10:05:00,136.73,136.84,136.0,136.35,34500.0,136.73,136.84,136.0,136.35,34500.0
2008-12-29 10:10:00,136.24,136.95,136.15,136.78,36800.0,136.24,136.95,136.15,136.78,36800.0
2008-12-29 10:15:00,136.82,136.82,136.0,136.41,55200.0,136.82,136.82,136.0,136.41,55200.0
2008-12-29 10:20:00,136.23,136.43,135.58,136.28,66500.0,136.23,136.43,135.58,136.28,66500.0
2008-12-29 10:25:00,136.28,136.42,135.65,136.31,52200.0,136.28,136.42,135.65,136.31,52200.0
2008-12-29 10:30:00,136.4,137.0,136.01,137.0,64600.0,136.4,137.0,136.01,137.0,64600.0
2008-12-29 10:35:00,137.0,137.41,136.95,137.05,57200.0,137.0,137.41,136.95,137.05,57200.0
2008-12-29 10:40:00,136.94,137.28,135.68,135.89,41300.0,136.94,137.28,135.68,135.89,41300.0
2008-12-29 10:45:00,135.88,136.24,135.83,135.85,34700.0,135.88,136.24,135.83,135.85,34700.0
2008-12-29 10:50:00,135.85,136.09,135.6,135.86,42800.0,135.85,136.09,135.6,135.86,42800.0
2008-12-29 10:55:00,135.98,136.0,135.73,135.88,20500.0,135.98,136.0,135.73,135.88,20500.0
2008-12-29 11:00:00,135.88,136.0,135.25,135.36,44100.0,135.88,136.0,135.25,135.36,44100.0
2008-12-29 11:05:00,135.37,135.63,135.27,135.42,20200.0,135.37,135.63,135.27,135.42,20200.0
2008-12-29 11:10:00,135.31,135.38,134.72,134.72,35400.0,135.31,135.38,134.72,134.72,35400.0
2008-12-29 11:15:00,134.72,135.19,134.66,134.98,28700.0,134.72,135.19,134.66,134.98,28700.0
2008-12-29 11:20:00,135.0,135.5,134.86,135.22,22600.0,135.0,135.5,134.86,135.22,22600.0
2008-12-29 11:25:00,135.31,135.32,134.68,134.92,17000.0,135.31,135.32,134.68,134.92,17000.0
2008-12-29 11:30:00,134.93,135.03,134.78,135.03,19600.0,134.93,135.03,134.78,135.03,19600.0
2008-12-29 11:35:00,134.95,135.47,134.95,135.27,31300.0,134.95,135.47,134.95,135.27,31300.0
2008-12-29 11:40:00,135.26,135.47,134.89,135.08,28600.0,135.26,135.47,134.89,135.08,28600.0
2008-12-29 11:45:00,135.06,135.06,134.53,134.62,17400.0,135.06,135.06,134.53,134.62,17400.0
2008-12-29 11:50:00,134.56,134.66,134.34,134.45,26200.0,134.56,134.66,134.34,134.45,26200.0
2008-12-29 11:55:00,134.45,134.7,134.34,134.6,18500.0,134.45,134.7,134.34,134.6,18500.0
2008-12-29 12:00:00,134.6,135.21,134.6,134.81,38800.0,134.6,135.21,134.6,134.81,38800.0
2008-12-29 12:05:00,134.79,135.2,134.79,134.96,14900.0,134.79,135.2,134.79,134.96,14900.0
2008-12-29 12:10:00,135.0,135.22,134.92,135.18,10900.0,135.0,135.22,134.92,135.18,10900.0
2008-12-29 12:15:00,135.13,135.26,135.06,135.16,22500.0,135.13,135.26,135.06,135.16,22500.0
2008-12-29 12:20:00,135.16,135.45,135.16,135.38,18000.0,135.16,135.45,135.16,135.38,18000.0
2008-12-29 12:25:00,135.38,135.48,135.11,135.11,19500.0,135.38,135.48,135.11,135.11,19500.0
2008-12-29 12:30:00,135.13,135.23,134.68,134.92,17400.0,135.13,135.23,134.68,134.92,17400.0
2008-12-29 12:35:00,134.94,135.03,134.77,134.79,9800.0,134.94,135.03,134.77,134.79,9800.0
2008-12-29 12:40:00,134.91,134.95,134.42,134.76,18600.0,134.91,134.95,134.42,134.76,18600.0
2008-12-29 12:45:00,134.76,134.87,134.7,134.77,10500.0,134.76,134.87,134.7,134.77,10500.0
2008-12-29 12:50:00,134.8,135.1,134.6,135.07,20100.0,134.8,135.1,134.6,135.07,20100.0
2008-12-29 12:55:00,135.01,135.05,134.59,134.59,11700.0,135.01,135.05,134.59,134.59,11700.0
2008-12-29 13:00:00,134.62,134.72,134.03,134.46,40600.0,134.62,134.72,134.03,134.46,40600.0
2008-12-29 13:05:00,134.51,134.75,134.34,134.65,13200.0,134.51,134.75,134.34,134.65,13200.0
2008-12-29 13:10:00,134.72,135.39,134.6,135.2,17600.0,134.72,135.39,134.6,135.2,17600.0
2008-12-29 13:15:00,135.16,135.17,134.65,134.77,33100.0,135.16,135.17,134.65,134.77,33100.0
2008-12-29 13:20:00,134.87,134.96,134.7,134.9,7600.0,134.87,134.96,134.7,134.9,7600.0
2008-12-29 13:25:00,134.96,134.96,134.75,134.83,7300.0,134.96,134.96,134.75,134.83,7300.0
2008-12-29 13:30:00,134.8,135.28,134.77,135.27,21600.0,134.8,135.28,134.77,135.27,21600.0
2008-12-29 13:35:00,135.21,135.21,134.92,135.17,20100.0,135.21,135.21,134.92,135.17,20100.0
2008-12-29 13:40:00,135.21,135.33,135.09,135.23,23500.0,135.21,135.33,135.09,135.23,23500.0
2008-12-29 13:45:00,135.18,135.28,135.07,135.26,17800.0,135.18,135.28,135.07,135.26,17800.0
2008-12-29 13:50:00,135.35,135.97,135.16,135.64,34200.0,135.35,135.97,135.16,135.64,34200.0
2008-12-29 13:55:00,135.71,135.98,135.65,135.88,20700.0,135.71,135.98,135.65,135.88,20700.0
2008-12-29 14:00:00,135.96,136.01,135.75,135.77,31500.0,135.96,136.01,135.75,135.77,31500.0
2008-12-29 14:05:00,135.87,135.9,135.49,135.68,21100.0,135.87,135.9,135.49,135.68,21100.0
2008-12-29 14:10:00,135.59,135.7,135.26,135.48,16300.0,135.59,135.7,135.26,135.48,16300.0
2008-12-29 14:15:00,135.38,135.83,135.27,135.74,11200.0,135.38,135.83,135.27,135.74,11200.0
2008-12-29 14:20:00,135.72,136.0,135.68,135.68,16300.0,135.72,136.0,135.68,135.68,16300.0
2008-12-29 14:25:00,135.64,136.15,135.4,136.01,44600.0,135.64,136.15,135.4,136.01,44600.0
2008-12-29 14:30:00,136.02,136.07,135.63,135.77,16500.0,136.02,136.07,135.63,135.77,16500.0
2008-12-29 14:35:00,135.79,135.9,135.5,135.68,16700.0,135.79,135.9,135.5,135.68,16700.0
2008-12-29 14:40:00,135.68,135.87,135.67,135.69,7100.0,135.68,135.87,135.67,135.69,7100.0
2008-12-29 14:45:00,135.67,135.8,135.5,135.63,23700.0,135.67,135.8,135.5,135.63,23700.0
2008-12-29 14:50:00,135.53,135.72,135.5,135.55,14500.0,135.53,135.72,135.5,135.55,14500.0
2008-12-29 14:55:00,135.65,136.05,135.65,136.0,20100.0,135.65,136.05,135.65,136.0,20100.0
2008-12-29 15:00:00,136.05,136.3,135.94,136.21,28600.0,136.05,136.3,135.94,136.21,28600.0
2008-12-29 15:05:00,136.24,136.32,136.13,136.13,40800.0,136.24,136.32,136.13,136.13,40800.0
2008-12-29 15:10:00,136.13,136.21,135.96,136.12,34000.0,136.13,136.21,135.96,136.12,34000.0
2008-12-29 15:15:00,136.12,136.24,135.92,136.11,27400.0,136.12,136.24,135.92,136.11,27400.0
2008-12-29 15:20:00,136.22,136.68,136.13,136.54,51600.0,136.22,136.68,136.13,136.54,51600.0
2008-12-29 15:25:00,136.51,136.62,136.24,136.24,19600.0,136.51,136.62,136.24,136.24,19600.0
2008-12-29 15:30:00,136.35,136.57,136.12,136.13,17400.0,136.35,136.57,136.12,136.13,17400.0
2008-12-29 15:35:00,136.26,136.38,135.53,135.72,54300.0,136.26,136.38,135.53,135.72,54300.0
2008-12-29 15:40:00,135.74,136.2,135.72,135.94,37500.0,135.74,136.2,135.72,135.94,37500.0
2008-12-29 15:45:00,135.97,136.21,135.92,136.11,38700.0,135.97,136.21,135.92,136.11,38700.0
2008-12-29 15:50:00,136.18,136.25,135.82,135.93,72400.0,136.18,136.25,135.82,135.93,72400.0
2008-12-29 15:55:00,135.93,136.1,135.85,135.98,56600.0,135.93,136.1,135.85,135.98,56600.0
2008-12-30 09:30:00,136.61,137.3,135.03,135.13,53800.0,136.61,137.3,135.03,135.13,53800.0
2008-12-30 09:35:00,135.02,135.39,134.35,134.71,57600.0,135.02,135.39,134.35,134.71,57600.0
2008-12-30 09:40:00,134.62,135.08,134.07,134.23,36700.0,134.62,135.08,134.07,134.23,36700.0
2008-12-30 09:45:00,134.41,134.78,134.0,134.06,39000.0,134.41,134.78,134.0,134.06,39000.0
2008-12-30 09:50:00,134.05,134.05,132.13,132.41,86000.0,134.05,134.05,132.13,132.41,86000.0
2008-12-30 09:55:00,132.61,132.81,131.5,131.62,48000.0,132.61,132.81,131.5,131.62,48000.0
2008-12-30 10:00:00,131.75,132.9,131.63,132.73,53500.0,131.75,132.9,131.63,132.73,53500.0
2008-12-30 10:05:00,132.79,133.1,132.27,132.64,32400.0,132.79,133.1,132.27,132.64,32400.0
2008-12-30 10:10:00,132.71,133.29,132.61,133.25,41600.0,132.71,133.29,132.61,133.25,41600.0
2008-12-30 10:15:00,133.2,133.9,133.2,133.9,36600.0,133.2,133.9,133.2,133.9,36600.0
2008-12-30 10:20:00,133.82,134.04,133.6,133.64,42600.0,133.82,134.04,133.6,133.64,42600.0
2008-12-30 10:25:00,133.67,133.73,133.08,133.12,35200.0,133.67,133.73,133.08,133.12,35200.0
2008-12-30 10:30:00,133.1,133.6,132.65,132.65,34100.0,133.1,133.6,132.65,132.65,34100.0
2008-12-30 10:35:00,132.63,132.68,132.1,132.26,26600.0,132.63,132.68,132.1,132.26,26600.0
2008-12-30 10:40:00,132.09,132.8,131.82,132.48,33700.0,132.09,132.8,131.82,132.48,33700.0
2008-12-30 10:45:00,132.44,133.18,132.42,133.07,25300.0,132.44,133.18,132.42,133.07,25300.0
2008-12-30 10:50:00,133.1,133.48,132.59,133.13,19300.0,133.1,133.48,132.59,133.13,19300.0
2008-12-30 10:55:00,133.13,133.34,132.6,132.88,20500.0,133.13,133.34,132.6,132.88,20500.0
2008-12-30 11:00:00,132.93,133.48,132.86,133.41,17500.0,132.93,133.48,132.86,133.41,17500.0
2008-12-30 11:05:00,133.38,134.15,133.35,134.15,28100.0,133.38,134.15,133.35,134.15,28100.0
2008-12-30 11:10:00,134.14,134.14,133.55,133.66,12400.0,134.14,134.14,133.55,133.66,12400.0
2008-12-30 11:15:00,133.66,134.5,133.53,134.5,21300.0,133.66,134.5,133.53,134.5,21300.0
2008-12-30 11:20:00,134.51,134.72,134.22,134.52,30400.0,134.51,134.72,134.22,134.52,30400.0
2008-12-30 11:25:00,134.55,135.15,134.45,134.95,33500.0,134.55,135.15,134.45,134.95,33500.0
2008-12-30 11:30:00,135.04,135.4,134.83,134.98,31400.0,135.04,135.4,134.83,134.98,31400.0
2008-12-30 11:35:00,134.99,135.02,134.33,134.47,20600.0,134.99,135.02,134.33,134.47,20600.0
2008-12-30 11:40:00,134.53,135.42,134.5,135.2,20600.0,134.53,135.42,134.5,135.2,20600.0
2008-12-30 11:45:00,135.2,135.38,135.0,135.08,26500.0,135.2,135.38,135.0,135.08,26500.0
2008-12-30 11:50:00,135.05,135.19,134.26,134.27,20700.0,135.05,135.19,134.26,134.27,20700.0
2008-12-30 11:55:00,134.32,134.37,134.08,134.22,25100.0,134.32,134.37,134.08,134.22,25100.0
2008-12-30 12:00:00,134.11,134.41,134.1,134.37,20500.0,134.11,134.41,134.1,134.37,20500.0
2008-12-30 12:05:00,134.39,134.41,133.83,133.83,15500.0,134.39,134.41,133.83,133.83,15500.0
2008-12-30 12:10:00,133.86,134.06,133.54,133.9,47700.0,133.86,134.06,133.54,133.9,47700.0
2008-12-30 12:15:00,133.82,134.39,133.74,134.3,24800.0,133.82,134.39,133.74,134.3,24800.0
2008-12-30 12:20:00,134.33,134.35,133.82,133.93,17100.0,134.33,134.35,133.82,133.93,17100.0
2008-12-30 12:25:00,133.9,134.21,133.81,133.94,29100.0,133.9,134.21,133.81,133.94,29100.0
2008-12-30 12:30:00,133.95,134.17,133.63,133.81,18500.0,133.95,134.17,133.63,133.81,18500.0
2008-12-30 12:35:00,133.82,134.15,133.71,134.15,12800.0,133.82,134.15,133.71,134.15,12800.0
2008-12-30 12:40:00,133.98,134.82,133.83,134.75,26500.0,133.98,134.82,133.83,134.75,26500.0
2008-12-30 12:45:00,134.67,134.68,134.03,134.46,14200.0,134.67,134.68,134.03,134.46,14200.0
2008-12-30 12:50:00,134.4,134.45,134.12,134.37,14500.0,134.4,134.45,134.12,134.37,14500.0
2008-12-30 12:55:00,134.4,134.48,134.14,134.46,11600.0,134.4,134.48,134.14,134.46,11600.0
2008-12-30 13:00:00,134.44,134.54,134.23,134.39,10100.0,134.44,134.54,134.23,134.39,10100.0
2008-12-30 13:05:00,134.31,134.55,134.22,134.48,13000.0,134.31,134.55,134.22,134.48,13000.0
2008-12-30 13:10:00,134.53,134.56,134.15,134.36,7000.0,134.53,134.56,134.15,134.36,7000.0
2008-12-30 13:15:00,134.24,134.67,134.2,134.34,19400.0,134.24,134.67,134.2,134.34,19400.0
2008-12-30 13:20:00,134.4,134.71,134.31,134.65,18100.0,134.4,134.71,134.31,134.65,18100.0
2008-12-30 13:25:00,134.77,135.0,134.77,134.88,16300.0,134.77,135.0,134.77,134.88,16300.0
2008-12-30 13:30:00,134.95,135.0,134.68,134.8,20100.0,134.95,135.0,134.68,134.8,20100.0
2008-12-30 13:35:00,134.87,135.07,134.66,135.05,21300.0,134.87,135.07,134.66,135.05,21300.0
2008-12-30 13:40:00,135.07,135.27,134.93,135.06,14900.0,135.07,135.27,134.93,135.06,14900.0
2008-12-30 13:45:00,135.15,136.0,135.14,136.0,45800.0,135.15,136.0,135.14,136.0,45800.0
2008-12-30 13:50:00,136.0,136.06,135.6,135.69,25300.0,136.0,136.06,135.6,135.69,25300.0
2008-12-30 13:55:00,135.67,135.8,135.33,135.34,45600.0,135.67,135.8,135.33,135.34,45600.0
2008-12-30 14:00:00,135.39,135.64,135.14,135.51,25100.0,135.39,135.64,135.14,135.51,25100.0
2008-12-30 14:05:00,135.49,136.0,135.49,135.82,24900.0,135.49,136.0,135.49,135.82,24900.0
2008-12-30 14:10:00,135.82,135.82,134.92,135.04,41100.0,135.82,135.82,134.92,135.04,41100.0
2008-12-30 14:15:00,135.06,135.25,134.9,135.21,17400.0,135.06,135.25,134.9,135.21,17400.0
2008-12-30 14:20:00,135.12,135.31,134.79,134.91,29300.0,135.12,135.31,134.79,134.91,29300.0
2008-12-30 14:25:00,135.05,135.12,134.8,134.87,20900.0,135.05,135.12,134.8,134.87,20900.0
2008-12-30 14:30:00,134.91,134.93,134.4,134.47,22000.0,134.91,134.93,134.4,134.47,22000.0
2008-12-30 14:35:00,134.37,134.57,134.22,134.23,37500.0,134.37,134.57,134.22,134.23,37500.0
2008-12-30 14:40:00,134.33,134.39,134.11,134.33,16900.0,134.33,134.39,134.11,134.33,16900.0
2008-12-30 14:45:00,134.33,134.47,134.21,134.39,22400.0,134.33,134.47,134.21,134.39,22400.0
2008-12-30 14:50:00,134.48,134.52,134.26,134.48,21000.0,134.48,134.52,134.26,134.48,21000.0
2008-12-30 14:55:00,134.57,134.79,134.48,134.7,26500.0,134.57,134.79,134.48,134.7,26500.0
2008-12-30 15:00:00,134.7,134.85,134.5,134.5,18000.0,134.7,134.85,134.5,134.5,18000.0
2008-12-30 15:05:00,134.5,134.6,134.23,134.26,14500.0,134.5,134.6,134.23,134.26,14500.0
2008-12-30 15:10:00,134.38,134.42,134.15,134.39,23100.0,134.38,134.42,134.15,134.39,23100.0
2008-12-30 15:15:00,134.4,134.65,134.27,134.51,14000.0,134.4,134.65,134.27,134.51,14000.0
2008-12-30 15:20:00,134.46,134.78,134.45,134.7,16600.0,134.46,134.78,134.45,134.7,16600.0
2008-12-30 15:25:00,134.76,135.16,134.68,134.84,28800.0,134.76,135.16,134.68,134.84,28800.0
2008-12-30 15:30:00,134.99,135.16,134.85,135.08,27600.0,134.99,135.16,134.85,135.08,27600.0
2008-12-30 15:35:00,135.1,135.3,134.96,135.11,43600.0,135.1,135.3,134.96,135.11,43600.0
2008-12-30 15:40:00,135.1,135.18,134.66,135.03,46300.0,135.1,135.18,134.66,135.03,46300.0
2008-12-30 15:45:00,135.07,135.41,135.01,135.2,47800.0,135.07,135.41,135.01,135.2,47800.0
2008-12-30 15:50:00,135.28,135.68,135.28,135.46,93300.0,135.28,135.68,135.28,135.46,93300.0
2008-12-30 15:55:00,135.53,135.98,135.25,135.25,80000.0,135.53,135.98,135.25,135.25,80000.0
2008-12-31 09:30:00,135.3,137.5,134.61,136.81,52600.0,135.3,137.5,134.61,136.81,52600.0
2008-12-31 09:35:00,136.97,137.95,136.89,137.82,80500.0,136.97,137.95,136.89,137.82,80500.0
2008-12-31 09:40:00,137.83,137.91,136.85,137.33,66300.0,137.83,137.91,136.85,137.33,66300.0
2008-12-31 09:45:00,137.34,137.34,135.82,135.9,64600.0,137.34,137.34,135.82,135.9,64600.0
2008-12-31 09:50:00,135.9,136.88,135.59,136.24,46100.0,135.9,136.88,135.59,136.24,46100.0
2008-12-31 09:55:00,136.22,136.84,136.06,136.53,35600.0,136.22,136.84,136.06,136.53,35600.0
2008-12-31 10:00:00,136.52,137.45,136.52,137.29,60400.0,136.52,137.45,136.52,137.29,60400.0
2008-12-31 10:05:00,137.38,137.69,137.25,137.38,32800.0,137.38,137.69,137.25,137.38,32800.0
2008-12-31 10:10:00,137.37,137.38,136.72,136.83,37800.0,137.37,137.38,136.72,136.83,37800.0
2008-12-31 10:15:00,136.82,136.99,136.53,136.83,17200.0,136.82,136.99,136.53,136.83,17200.0
2008-12-31 10:20:00,136.96,137.48,136.81,137.24,42500.0,136.96,137.48,136.81,137.24,42500.0
2008-12-31 10:25:00,137.17,137.4,136.97,137.34,23400.0,137.17,137.4,136.97,137.34,23400.0
2008-12-31 10:30:00,137.4,137.61,137.11,137.16,30800.0,137.4,137.61,137.11,137.16,30800.0
2008-12-31 10:35:00,137.16,137.37,136.8,137.02,27100.0,137.16,137.37,136.8,137.02,27100.0
2008-12-31 10:40:00,137.09,137.39,136.97,137.16,27800.0,137.09,137.39,136.97,137.16,27800.0
2008-12-31 10:45:00,137.15,137.5,136.99,137.26,38200.0,137.15,137.5,136.99,137.26,38200.0
2008-12-31 10:50:00,137.32,137.55,137.19,137.55,18700.0,137.32,137.55,137.19,137.55,18700.0
2008-12-31 10:55:00,137.54,137.55,136.86,136.86,27100.0,137.54,137.55,136.86,136.86,27100.0
2008-12-31 11:00:00,136.92,137.25,136.89,136.93,31600.0,136.92,137.25,136.89,136.93,31600.0
2008-12-31 11:05:00,136.96,137.17,136.58,136.67,47600.0,136.96,137.17,136.58,136.67,47600.0
2008-12-31 11:10:00,136.66,136.74,136.41,136.63,17300.0,136.66,136.74,136.41,136.63,17300.0
2008-12-31 11:15:00,136.59,137.22,136.5,137.18,20600.0,136.59,137.22,136.5,137.18,20600.0
2008-12-31 11:20:00,137.2,137.44,137.06,137.28,35900.0,137.2,137.44,137.06,137.28,35900.0
2008-12-31 11:25:00,137.32,137.42,137.09,137.4,17800.0,137.32,137.42,137.09,137.4,17800.0
2008-12-31 11:30:00,137.39,137.74,137.32,137.32,56600.0,137.39,137.74,137.32,137.32,56600.0
2008-12-31 11:35:00,137.4,137.45,136.95,137.0,14400.0,137.4,137.45,136.95,137.0,14400.0
2008-12-31 11:40:00,137.0,137.02,136.62,136.66,14600.0,137.0,137.02,136.62,136.66,14600.0
2008-12-31 11:45:00,136.65,136.99,136.45,136.86,35100.0,136.65,136.99,136.45,136.86,35100.0
2008-12-31 11:50:00,136.81,137.0,136.37,136.51,31500.0,136.81,137.0,136.37,136.51,31500.0
2008-12-31 11:55:00,136.5,136.68,136.36,136.63,11800.0,136.5,136.68,136.36,136.63,11800.0
2008-12-31 12:00:00,136.58,136.83,136.47,136.71,14800.0,136.58,136.83,136.47,136.71,14800.0
2008-12-31 12:05:00,136.7,136.86,136.6,136.68,7800.0,136.7,136.86,136.6,136.68,7800.0
2008-12-31 12:10:00,136.6,136.76,136.12,136.35,16000.0,136.6,136.76,136.12,136.35,16000.0
2008-12-31 12:15:00,136.35,136.38,135.64,135.73,23000.0,136.35,136.38,135.64,135.73,23000.0
2008-12-31 12:20:00,135.78,135.78,135.27,135.39,26500.0,135.78,135.78,135.27,135.39,26500.0
2008-12-31 12:25:00,135.27,135.35,134.84,135.0,30000.0,135.27,135.35,134.84,135.0,30000.0
2008-12-31 12:30:00,135.02,135.57,134.9,135.45,21300.0,135.02,135.57,134.9,135.45,21300.0
2008-12-31 12:35:00,135.44,135.61,135.31,135.51,7500.0,135.44,135.61,135.31,135.51,7500.0
2008-12-31 12:40:00,135.58,135.69,135.46,135.58,5500.0,135.58,135.69,135.46,135.58,5500.0
2008-12-31 12:45:00,135.61,136.11,135.61,135.99,13700.0,135.61,136.11,135.61,135.99,13700.0
2008-12-31 12:50:00,136.04,136.24,135.75,136.23,17300.0,136.04,136.24,135.75,136.23,17300.0
2008-12-31 12:55:00,136.1,136.24,135.81,135.81,15100.0,136.1,136.24,135.81,135.81,15100.0
2008-12-31 13:00:00,135.92,136.31,135.87,136.3,11000.0,135.92,136.31,135.87,136.3,11000.0
2008-12-31 13:05:00,136.35,136.48,136.12,136.32,21900.0,136.35,136.48,136.12,136.32,21900.0
2008-12-31 13:10:00,136.18,136.18,135.61,135.62,16900.0,136.18,136.18,135.61,135.62,16900.0
2008-12-31 13:15:00,135.6,135.89,135.51,135.59,20100.0,135.6,135.89,135.51,135.59,20100.0
2008-12-31 13:20:00,135.5,135.76,135.12,135.17,16900.0,135.5,135.76,135.12,135.17,16900.0
2008-12-31 13:25:00,135.13,135.46,135.07,135.33,13700.0,135.13,135.46,135.07,135.33,13700.0
2008-12-31 13:30:00,135.26,136.35,135.22,136.35,31700.0,135.26,136.35,135.22,136.35,31700.0
2008-12-31 13:35:00,136.39,136.82,136.19,136.54,30700.0,136.39,136.82,136.19,136.54,30700.0
2008-12-31 13:40:00,136.54,137.16,136.51,137.15,30300.0,136.54,137.16,136.51,137.15,30300.0
2008-12-31 13:45:00,137.17,137.41,136.89,136.89,30400.0,137.17,137.41,136.89,136.89,30400.0
2008-12-31 13:50:00,136.96,137.37,136.94,137.0,17100.0,136.96,137.37,136.94,137.0,17100.0
2008-12-31 13:55:00,137.03,137.74,137.02,137.45,33200.0,137.03,137.74,137.02,137.45,33200.0
2008-12-31 14:00:00,137.5,137.8,137.45,137.63,23800.0,137.5,137.8,137.45,137.63,23800.0
2008-12-31 14:05:00,137.74,137.98,137.74,137.9,31100.0,137.74,137.98,137.74,137.9,31100.0
2008-12-31 14:10:00,137.85,138.0,137.79,137.98,43900.0,137.85,138.0,137.79,137.98,43900.0
2008-12-31 14:15:00,137.94,138.0,137.85,137.98,31100.0,137.94,138.0,137.85,137.98,31100.0
2008-12-31 14:20:00,137.98,138.0,137.6,137.77,64400.0,137.98,138.0,137.6,137.77,64400.0
2008-12-31 14:25:00,137.72,137.87,137.68,137.87,22500.0,137.72,137.87,137.68,137.87,22500.0
2008-12-31 14:30:00,137.85,137.95,137.76,137.76,20900.0,137.85,137.95,137.76,137.76,20900.0
2008-12-31 14:35:00,137.87,137.88,137.5,137.82,29000.0,137.87,137.88,137.5,137.82,29000.0
2008-12-31 14:40:00,137.75,137.95,137.7,137.76,14500.0,137.75,137.95,137.7,137.76,14500.0
2008-12-31 14:45:00,137.7,137.72,137.46,137.7,18100.0,137.7,137.72,137.46,137.7,18100.0
2008-12-31 14:50:00,137.57,137.6,137.24,137.41,11400.0,137.57,137.6,137.24,137.41,11400.0
2008-12-31 14:55:00,137.41,137.6,137.28,137.57,23000.0,137.41,137.6,137.28,137.57,23000.0
2008-12-31 15:00:00,137.59,138.66,137.59,138.65,45600.0,137.59,138.66,137.59,138.65,45600.0
2008-12-31 15:05:00,138.59,138.63,137.72,137.79,37600.0,138.59,138.63,137.72,137.79,37600.0
2008-12-31 15:10:00,137.78,137.99,137.5,137.5,40000.0,137.78,137.99,137.5,137.5,40000.0
2008-12-31 15:15:00,137.58,137.76,137.49,137.65,17200.0,137.58,137.76,137.49,137.65,17200.0
2008-12-31 15:20:00,137.74,137.93,137.3,137.79,19700.0,137.74,137.93,137.3,137.79,19700.0
2008-12-31 15:25:00,137.88,137.9,137.37,137.68,30200.0,137.88,137.9,137.37,137.68,30200.0
2008-12-31 15:30:00,137.68,138.05,137.5,138.0,25800.0,137.68,138.05,137.5,138.0,25800.0
2008-12-31 15:35:00,138.04,138.25,137.74,137.88,28500.0,138.04,138.25,137.74,137.88,28500.0
2008-12-31 15:40:00,137.9,137.94,137.3,137.3,49700.0,137.9,137.94,137.3,137.3,49700.0
2008-12-31 15:45:00,137.31,137.36,136.0,136.59,69200.0,137.31,137.36,136.0,136.59,69200.0
2008-12-31 15:50:00,136.64,137.2,136.55,137.2,95900.0,136.64,137.2,136.55,137.2,95900.0
2008-12-31 15:55:00,137.23,138.38,137.23,137.94,115000.0,137.23,138.38,137.23,137.94,115000.0
2009-01-02 09:30:00,137.49,140.73,136.87,140.57,107300.0,137.49,140.73,136.87,140.57,107300.0
2009-01-02 09:35:00,140.39,142.24,139.72,142.24,111200.0,140.39,142.24,139.72,142.24,111200.0
2009-01-02 09:40:00,142.34,142.9,141.5,142.69,84100.0,142.34,142.9,141.5,142.69,84100.0
2009-01-02 09:45:00,142.67,144.39,142.66,143.95,76900.0,142.67,144.39,142.66,143.95,76900.0
2009-01-02 09:50:00,143.95,144.0,140.3,141.2,137500.0,143.95,144.0,140.3,141.2,137500.0
2009-01-02 09:55:00,141.3,142.9,141.01,142.75,44800.0,141.3,142.9,141.01,142.75,44800.0
2009-01-02 10:00:00,142.46,142.81,142.02,142.52,46200.0,142.46,142.81,142.02,142.52,46200.0
2009-01-02 10:05:00,142.54,143.5,142.41,143.49,46900.0,142.54,143.5,142.41,143.49,46900.0
2009-01-02 10:10:00,143.46,146.78,143.46,146.52,134700.0,143.46,146.78,143.46,146.52,134700.0
2009-01-02 10:15:00,146.52,147.0,145.53,145.95,70900.0,146.52,147.0,145.53,145.95,70900.0
2009-01-02 10:20:00,145.86,146.97,145.86,146.23,50200.0,145.86,146.97,145.86,146.23,50200.0
2009-01-02 10:25:00,146.48,146.5,145.5,146.16,37300.0,146.48,146.5,145.5,146.16,37300.0
2009-01-02 10:30:00,146.07,146.6,145.67,146.59,35300.0,146.07,146.6,145.67,146.59,35300.0
2009-01-02 10:35:00,146.65,147.45,146.31,147.1,59800.0,146.65,147.45,146.31,147.1,59800.0
2009-01-02 10:40:00,147.1,147.5,146.68,146.75,42100.0,147.1,147.5,146.68,146.75,42100.0
2009-01-02 10:45:00,147.0,147.21,146.18,146.18,29900.0,147.0,147.21,146.18,146.18,29900.0
2009-01-02 10:50:00,146.28,147.8,145.35,147.8,63900.0,146.28,147.8,145.35,147.8,63900.0
2009-01-02 10:55:00,147.8,148.6,147.5,148.29,58900.0,147.8,148.6,147.5,148.29,58900.0
2009-01-02 11:00:00,148.31,149.45,148.3,149.25,56400.0,148.31,149.45,148.3,149.25,56400.0
2009-01-02 11:05:00,149.31,149.31,147.7,148.24,51500.0,149.31,149.31,147.7,148.24,51500.0
2009-01-02 11:10:00,148.35,149.0,147.75,148.19,29700.0,148.35,149.0,147.75,148.19,29700.0
2009-01-02 11:15:00,148.2,148.34,147.42,147.66,32300.0,148.2,148.34,147.42,147.66,32300.0
2009-01-02 11:20:00,147.69,148.39,147.55,148.1,32000.0,147.69,148.39,147.55,148.1,32000.0
2009-01-02 11:25:00,148.19,148.45,147.46,148.45,41800.0,148.19,148.45,147.46,148.45,41800.0
2009-01-02 11:30:00,148.5,150.0,148.5,149.8,93700.0,148.5,150.0,148.5,149.8,93700.0
2009-01-02 11:35:00,149.83,150.97,149.7,150.92,105800.0,149.83,150.97,149.7,150.92,105800.0
2009-01-02 11:40:00,150.68,150.68,149.51,149.99,43000.0,150.68,150.68,149.51,149.99,43000.0
2009-01-02 11:45:00,150.04,150.15,148.84,149.06,42400.0,150.04,150.15,148.84,149.06,42400.0
2009-01-02 11:50:00,149.06,149.2,148.3,148.43,39000.0,149.06,149.2,148.3,148.43,39000.0
2009-01-02 11:55:00,148.66,149.5,148.44,148.88,30000.0,148.66,149.5,148.44,148.88,30000.0
2009-01-02 12:00:00,148.9,149.46,148.79,149.03,41400.0,148.9,149.46,148.79,149.03,41400.0
2009-01-02 12:05:00,149.08,149.3,148.59,148.83,38900.0,149.08,149.3,148.59,148.83,38900.0
2009-01-02 12:10:00,148.96,149.22,148.74,148.74,13600.0,148.96,149.22,148.74,148.74,13600.0
2009-01-02 12:15:00,148.76,149.1,148.72,148.9,17200.0,148.76,149.1,148.72,148.9,17200.0
2009-01-02 12:20:00,148.88,149.31,148.8,149.18,34500.0,148.88,149.31,148.8,149.18,34500.0
2009-01-02 12:25:00,149.18,149.88,148.97,149.88,33400.0,149.18,149.88,148.97,149.88,33400.0
2009-01-02 12:30:00,149.82,150.28,149.42,149.42,33100.0,149.82,150.28,149.42,149.42,33100.0
2009-01-02 12:35:00,149.45,150.12,149.11,150.05,21800.0,149.45,150.12,149.11,150.05,21800.0
2009-01-02 12:40:00,150.17,150.21,149.43,149.83,18100.0,150.17,150.21,149.43,149.83,18100.0
2009-01-02 12:45:00,149.84,149.84,149.5,149.77,16600.0,149.84,149.84,149.5,149.77,16600.0
2009-01-02 12:50:00,149.61,149.67,148.78,148.8,67900.0,149.61,149.67,148.78,148.8,67900.0
2009-01-02 12:55:00,148.81,149.0,148.39,148.73,29200.0,148.81,149.0,148.39,148.73,29200.0
2009-01-02 13:00:00,148.77,149.49,148.77,149.39,17900.0,148.77,149.49,148.77,149.39,17900.0
2009-01-02 13:05:00,149.35,149.8,149.23,149.59,19700.0,149.35,149.8,149.23,149.59,19700.0
2009-01-02 13:10:00,149.58,149.79,149.21,149.41,16500.0,149.58,149.79,149.21,149.41,16500.0
2009-01-02 13:15:00,149.41,149.57,148.83,149.39,36200.0,149.41,149.57,148.83,149.39,36200.0
2009-01-02 13:20:00,149.28,149.5,149.18,149.46,16700.0,149.28,149.5,149.18,149.46,16700.0
2009-01-02 13:25:00,149.3,149.7,149.07,149.44,18600.0,149.3,149.7,149.07,149.44,18600.0
2009-01-02 13:30:00,149.44,150.0,149.42,149.97,26600.0,149.44,150.0,149.42,149.97,26600.0
2009-01-02 13:35:00,149.99,150.22,149.86,150.08,27400.0,149.99,150.22,149.86,150.08,27400.0
2009-01-02 13:40:00,150.22,150.68,150.11,150.11,37700.0,150.22,150.68,150.11,150.11,37700.0
2009-01-02 13:45:00,150.08,150.5,150.01,150.23,23900.0,150.08,150.5,150.01,150.23,23900.0
2009-01-02 13:50:00,150.46,150.46,149.27,149.37,26700.0,150.46,150.46,149.27,149.37,26700.0
2009-01-02 13:55:00,149.65,149.66,148.9,149.38,30100.0,149.65,149.66,148.9,149.38,30100.0
2009-01-02 14:00:00,149.55,149.55,148.6,149.05,25100.0,149.55,149.55,148.6,149.05,25100.0
2009-01-02 14:05:00,149.05,149.5,148.9,149.33,29200.0,149.05,149.5,148.9,149.33,29200.0
2009-01-02 14:10:00,149.34,149.74,149.11,149.74,14200.0,149.34,149.74,149.11,149.74,14200.0
2009-01-02 14:15:00,149.75,150.0,149.33,149.56,21600.0,149.75,150.0,149.33,149.56,21600.0
2009-01-02 14:20:00,149.5,149.96,149.5,149.76,22100.0,149.5,149.96,149.5,149.76,22100.0
2009-01-02 14:25:00,149.69,150.33,149.65,150.33,23100.0,149.69,150.33,149.65,150.33,23100.0
2009-01-02 14:30:00,150.38,150.85,150.15,150.38,56700.0,150.38,150.85,150.15,150.38,56700.0
2009-01-02 14:35:00,150.34,150.94,150.21,150.89,43100.0,150.34,150.94,150.21,150.89,43100.0
2009-01-02 14:40:00,150.8,151.27,150.48,150.53,59700.0,150.8,151.27,150.48,150.53,59700.0
2009-01-02 14:45:00,150.7,150.95,150.48,150.69,19400.0,150.7,150.95,150.48,150.69,19400.0
2009-01-02 14:50:00,150.68,151.28,150.31,151.2,41500.0,150.68,151.28,150.31,151.2,41500.0
2009-01-02 14:55:00,150.92,151.48,150.88,151.17,22900.0,150.92,151.48,150.88,151.17,22900.0
2009-01-02 15:00:00,151.05,151.5,150.66,150.87,47000.0,151.05,151.5,150.66,150.87,47000.0
2009-01-02 15:05:00,150.88,151.38,150.52,151.15,60300.0,150.88,151.38,150.52,151.15,60300.0
2009-01-02 15:10:00,151.38,151.66,151.12,151.44,28500.0,151.38,151.66,151.12,151.44,28500.0
2009-01-02 15:15:00,151.57,151.8,151.28,151.28,27700.0,151.57,151.8,151.28,151.28,27700.0
2009-01-02 15:20:00,151.37,151.78,150.8,151.36,64400.0,151.37,151.78,150.8,151.36,64400.0
2009-01-02 15:25:00,151.38,151.65,151.01,151.4,36500.0,151.38,151.65,151.01,151.4,36500.0
2009-01-02 15:30:00,151.41,151.58,150.5,150.9,67600.0,151.41,151.58,150.5,150.9,67600.0
2009-01-02 15:35:00,150.89,151.6,150.55,151.5,94300.0,150.89,151.6,150.55,151.5,94300.0
2009-01-02 15:40:00,151.5,151.9,150.93,151.75,72500.0,151.5,151.9,150.93,151.75,72500.0
2009-01-02 15:45:00,151.75,151.98,151.39,151.51,94300.0,151.75,151.98,151.39,151.51,94300.0
2009-01-02 15:50:00,151.49,151.99,151.42,151.93,123100.0,151.49,151.99,151.42,151.93,123100.0
2009-01-02 15:55:00,151.85,151.99,151.23,151.54,112500.0,151.85,151.99,151.23,151.54,112500.0
2009-01-05 09:30:00,149.69,152.56,148.47,152.1,133100.0,149.69,152.56,148.47,152.1,133100.0
2009-01-05 09:35:00,152.69,154.63,152.27,152.37,123900.0,152.69,154.63,152.27,152.37,123900.0
2009-01-05 09:40:00,152.25,152.77,151.7,152.15,49300.0,152.25,152.77,151.7,152.15,49300.0
2009-01-05 09:45:00,152.21,152.95,151.26,152.94,55100.0,152.21,152.95,151.26,152.94,55100.0
2009-01-05 09:50:00,152.95,152.95,151.44,151.88,51000.0,152.95,152.95,151.44,151.88,51000.0
2009-01-05 09:55:00,151.81,151.99,151.1,151.71,58900.0,151.81,151.99,151.1,151.71,58900.0
2009-01-05 10:00:00,151.71,152.03,150.36,150.85,82300.0,151.71,152.03,150.36,150.85,82300.0
2009-01-05 10:05:00,151.03,151.74,150.37,151.44,58100.0,151.03,151.74,150.37,151.44,58100.0
2009-01-05 10:10:00,151.6,151.65,150.88,151.38,69600.0,151.6,151.65,150.88,151.38,69600.0
2009-01-05 10:15:00,151.29,152.15,151.17,151.7,61800.0,151.29,152.15,151.17,151.7,61800.0
2009-01-05 10:20:00,151.53,152.76,151.5,152.76,58700.0,151.53,152.76,151.5,152.76,58700.0
2009-01-05 10:25:00,152.79,154.48,152.6,154.48,100300.0,152.79,154.48,152.6,154.48,100300.0
2009-01-05 10:30:00,154.48,156.25,154.01,156.22,105500.0,154.48,156.25,154.01,156.22,105500.0
2009-01-05 10:35:00,156.22,157.55,155.8,157.06,89500.0,156.22,157.55,155.8,157.06,89500.0
2009-01-05 10:40:00,157.18,158.97,156.88,158.51,122900.0,157.18,158.97,156.88,158.51,122900.0
2009-01-05 10:45:00,158.54,158.97,157.91,158.79,100900.0,158.54,158.97,157.91,158.79,100900.0
2009-01-05 10:50:00,158.7,159.6,158.54,159.19,112900.0,158.7,159.6,158.54,159.19,112900.0
2009-01-05 10:55:00,159.2,159.37,158.14,158.38,126400.0,159.2,159.37,158.14,158.38,126400.0
2009-01-05 11:00:00,158.36,159.0,158.2,158.34,65800.0,158.36,159.0,158.2,158.34,65800.0
2009-01-05 11:05:00,158.21,158.3,157.58,157.87,80000.0,158.21,158.3,157.58,157.87,80000.0
2009-01-05 11:10:00,157.69,158.71,157.38,158.52,67600.0,157.69,158.71,157.38,158.52,67600.0
2009-01-05 11:15:00,158.32,158.64,157.9,158.21,34100.0,158.32,158.64,157.9,158.21,34100.0
2009-01-05 11:20:00,158.18,158.27,157.22,157.42,33600.0,158.18,158.27,157.22,157.42,33600.0
2009-01-05 11:25:00,157.3,157.43,156.73,157.34,48900.0,157.3,157.43,156.73,157.34,48900.0
2009-01-05 11:30:00,157.17,157.72,156.7,157.6,58200.0,157.17,157.72,156.7,157.6,58200.0
2009-01-05 11:35:00,157.4,158.25,157.28,158.25,31200.0,157.4,158.25,157.28,158.25,31200.0
2009-01-05 11:40:00,158.25,158.38,157.65,158.23,82600.0,158.25,158.38,157.65,158.23,82600.0
2009-01-05 11:45:00,158.2,159.5,158.1,159.33,74700.0,158.2,159.5,158.1,159.33,74700.0
2009-01-05 11:50:00,159.31,159.74,158.51,158.78,93300.0,159.31,159.74,158.51,158.78,93300.0
2009-01-05 11:55:00,158.75,158.86,158.0,158.1,55400.0,158.75,158.86,158.0,158.1,55400.0
2009-01-05 12:00:00,158.11,158.77,157.86,158.11,51700.0,158.11,158.77,157.86,158.11,51700.0
2009-01-05 12:05:00,158.12,158.5,157.6,158.44,57300.0,158.12,158.5,157.6,158.44,57300.0
2009-01-05 12:10:00,158.38,158.88,158.25,158.7,58700.0,158.38,158.88,158.25,158.7,58700.0
2009-01-05 12:15:00,158.79,160.7,158.79,160.48,87400.0,158.79,160.7,158.79,160.48,87400.0
2009-01-05 12:20:00,160.55,161.19,159.82,160.56,104700.0,160.55,161.19,159.82,160.56,104700.0
2009-01-05 12:25:00,160.66,160.85,160.15,160.73,73800.0,160.66,160.85,160.15,160.73,73800.0
2009-01-05 12:30:00,160.69,160.81,159.94,160.58,72400.0,160.69,160.81,159.94,160.58,72400.0
2009-01-05 12:35:00,160.56,160.85,160.13,160.67,34800.0,160.56,160.85,160.13,160.67,34800.0
2009-01-05 12:40:00,160.67,160.84,160.21,160.23,36800.0,160.67,160.84,160.21,160.23,36800.0
2009-01-05 12:45:00,160.21,160.79,160.21,160.33,39200.0,160.21,160.79,160.21,160.33,39200.0
2009-01-05 12:50:00,160.34,160.46,160.0,160.19,26300.0,160.34,160.46,160.0,160.19,26300.0
2009-01-05 12:55:00,160.25,160.87,160.14,160.76,37400.0,160.25,160.87,160.14,160.76,37400.0
2009-01-05 13:00:00,160.77,161.25,160.5,161.01,80500.0,160.77,161.25,160.5,161.01,80500.0
2009-01-05 13:05:00,161.02,162.49,160.95,162.0,124900.0,161.02,162.49,160.95,162.0,124900.0
2009-01-05 13:10:00,162.05,162.9,161.68,162.77,73900.0,162.05,162.9,161.68,162.77,73900.0
2009-01-05 13:15:00,162.7,163.12,161.86,162.62,96900.0,162.7,163.12,161.86,162.62,96900.0
2009-01-05 13:20:00,162.59,162.97,162.23,162.78,44100.0,162.59,162.97,162.23,162.78,44100.0
2009-01-05 13:25:00,162.8,163.76,162.53,163.09,97700.0,162.8,163.76,162.53,163.09,97700.0
2009-01-05 13:30:00,163.09,163.09,162.17,162.59,93500.0,163.09,163.09,162.17,162.59,93500.0
2009-01-05 13:35:00,162.5,162.9,161.34,162.1,91300.0,162.5,162.9,161.34,162.1,91300.0
2009-01-05 13:40:00,162.17,162.73,161.95,162.59,59500.0,162.17,162.73,161.95,162.59,59500.0
2009-01-05 13:45:00,162.59,163.2,162.14,162.69,55500.0,162.59,163.2,162.14,162.69,55500.0
2009-01-05 13:50:00,162.5,163.45,162.34,163.26,68900.0,162.5,163.45,162.34,163.26,68900.0
2009-01-05 13:55:00,163.23,163.5,162.9,163.04,65300.0,163.23,163.5,162.9,163.04,65300.0
2009-01-05 14:00:00,163.13,163.45,162.55,163.11,62900.0,163.13,163.45,162.55,163.11,62900.0
2009-01-05 14:05:00,163.0,163.36,162.0,162.22,67700.0,163.0,163.36,162.0,162.22,67700.0
2009-01-05 14:10:00,162.19,162.73,162.0,162.0,66900.0,162.19,162.73,162.0,162.0,66900.0
2009-01-05 14:15:00,161.98,162.4,161.75,162.11,49000.0,161.98,162.4,161.75,162.11,49000.0
2009-01-05 14:20:00,162.13,162.4,161.42,161.98,74700.0,162.13,162.4,161.42,161.98,74700.0
2009-01-05 14:25:00,161.9,162.52,161.76,161.97,54700.0,161.9,162.52,161.76,161.97,54700.0
2009-01-05 14:30:00,161.89,162.16,160.54,161.27,104800.0,161.89,162.16,160.54,161.27,104800.0
2009-01-05 14:35:00,161.25,161.28,160.67,160.75,53100.0,161.25,161.28,160.67,160.75,53100.0
2009-01-05 14:40:00,160.74,161.77,160.63,161.08,51300.0,160.74,161.77,160.63,161.08,51300.0
2009-01-05 14:45:00,160.94,161.21,159.75,159.94,79500.0,160.94,161.21,159.75,159.94,79500.0
2009-01-05 14:50:00,159.86,160.08,157.32,157.6,147000.0,159.86,160.08,157.32,157.6,147000.0
2009-01-05 14:55:00,157.62,158.9,157.52,158.41,63600.0,157.62,158.9,157.52,158.41,63600.0
2009-01-05 15:00:00,158.69,159.18,158.51,159.0,33700.0,158.69,159.18,158.51,159.0,33700.0
2009-01-05 15:05:00,159.04,160.25,158.64,159.34,80800.0,159.04,160.25,158.64,159.34,80800.0
2009-01-05 15:10:00,159.31,159.95,157.52,157.52,95300.0,159.31,159.95,157.52,157.52,95300.0
2009-01-05 15:15:00,157.52,157.94,156.81,157.5,61900.0,157.52,157.94,156.81,157.5,61900.0
2009-01-05 15:20:00,157.53,158.15,156.4,156.8,85200.0,157.53,158.15,156.4,156.8,85200.0
2009-01-05 15:25:00,156.74,157.65,156.41,156.9,62900.0,156.74,157.65,156.41,156.9,62900.0
2009-01-05 15:30:00,156.81,157.9,156.71,157.62,35500.0,156.81,157.9,156.71,157.62,35500.0
2009-01-05 15:35:00,157.7,158.87,157.3,158.44,40900.0,157.7,158.87,157.3,158.44,40900.0
2009-01-05 15:40:00,158.44,159.32,158.0,158.61,92200.0,158.44,159.32,158.0,158.61,92200.0
2009-01-05 15:45:00,158.35,158.59,157.93,158.01,62000.0,158.35,158.59,157.93,158.01,62000.0
2009-01-05 15:50:00,157.95,158.45,157.22,158.21,106400.0,157.95,158.45,157.22,158.21,106400.0
2009-01-05 15:55:00,158.42,158.42,157.34,157.85,78400.0,158.42,158.42,157.34,157.85,78400.0
2009-01-06 09:30:00,157.46,158.43,155.04,155.15,129800.0,157.46,158.43,155.04,155.15,129800.0
2009-01-06 09:35:00,155.08,155.96,154.03,155.7,103300.0,155.08,155.96,154.03,155.7,103300.0
2009-01-06 09:40:00,155.7,156.39,155.0,155.44,78800.0,155.7,156.39,155.0,155.44,78800.0
2009-01-06 09:45:00,155.44,156.0,154.55,156.0,93400.0,155.44,156.0,154.55,156.0,93400.0
2009-01-06 09:50:00,155.97,156.51,155.32,156.51,69100.0,155.97,156.51,155.32,156.51,69100.0
2009-01-06 09:55:00,156.5,157.81,156.42,157.18,82900.0,156.5,157.81,156.42,157.18,82900.0
2009-01-06 10:00:00,157.3,158.7,157.03,157.49,112200.0,157.3,158.7,157.03,157.49,112200.0
2009-01-06 10:05:00,157.48,157.54,155.51,156.13,86300.0,157.48,157.54,155.51,156.13,86300.0
2009-01-06 10:10:00,156.2,156.23,154.5,154.5,90300.0,156.2,156.23,154.5,154.5,90300.0
2009-01-06 10:15:00,154.5,154.78,153.61,154.25,94900.0,154.5,154.78,153.61,154.25,94900.0
2009-01-06 10:20:00,154.31,154.43,152.57,152.6,84000.0,154.31,154.43,152.57,152.6,84000.0
2009-01-06 10:25:00,152.87,152.99,151.1,152.22,120600.0,152.87,152.99,151.1,152.22,120600.0
2009-01-06 10:30:00,151.99,152.24,150.6,150.6,107100.0,151.99,152.24,150.6,150.6,107100.0
2009-01-06 10:35:00,150.6,152.2,150.49,151.81,75900.0,150.6,152.2,150.49,151.81,75900.0
2009-01-06 10:40:00,151.89,153.38,151.89,152.59,79800.0,151.89,153.38,151.89,152.59,79800.0
2009-01-06 10:45:00,152.61,152.61,151.65,151.73,54700.0,152.61,152.61,151.65,151.73,54700.0
2009-01-06 10:50:00,151.81,152.49,151.25,151.39,44800.0,151.81,152.49,151.25,151.39,44800.0
2009-01-06 10:55:00,151.25,152.0,151.0,151.33,27500.0,151.25,152.0,151.0,151.33,27500.0
2009-01-06 11:00:00,151.42,151.75,150.25,150.5,54000.0,151.42,151.75,150.25,150.5,54000.0
2009-01-06 11:05:00,150.5,150.92,150.19,150.29,54600.0,150.5,150.92,150.19,150.29,54600.0
2009-01-06 11:10:00,150.5,151.87,150.5,151.69,27800.0,150.5,151.87,150.5,151.69,27800.0
2009-01-06 11:15:00,151.67,152.3,151.25,152.3,45200.0,151.67,152.3,151.25,152.3,45200.0
2009-01-06 11:20:00,152.36,152.61,151.52,151.52,28900.0,152.36,152.61,151.52,151.52,28900.0
2009-01-06 11:25:00,151.73,152.53,151.52,152.35,46000.0,151.73,152.53,151.52,152.35,46000.0
2009-01-06 11:30:00,152.35,153.31,152.35,153.08,43600.0,152.35,153.31,152.35,153.08,43600.0
2009-01-06 11:35:00,153.08,153.4,152.72,153.38,24900.0,153.08,153.4,152.72,153.38,24900.0
2009-01-06 11:40:00,153.38,154.17,153.32,153.69,53300.0,153.38,154.17,153.32,153.69,53300.0
2009-01-06 11:45:00,153.73,153.75,153.0,153.69,21000.0,153.73,153.75,153.0,153.69,21000.0
2009-01-06 11:50:00,153.5,154.0,153.39,153.91,29000.0,153.5,154.0,153.39,153.91,29000.0
2009-01-06 11:55:00,153.79,154.04,153.1,153.54,33600.0,153.79,154.04,153.1,153.54,33600.0
2009-01-06 12:00:00,153.54,153.54,153.03,153.33,37900.0,153.54,153.54,153.03,153.33,37900.0
2009-01-06 12:05:00,153.33,154.49,153.33,154.07,63600.0,153.33,154.49,153.33,154.07,63600.0
2009-01-06 12:10:00,154.07,155.0,153.8,154.87,45900.0,154.07,155.0,153.8,154.87,45900.0
2009-01-06 12:15:00,154.84,155.2,154.47,154.81,47800.0,154.84,155.2,154.47,154.81,47800.0
2009-01-06 12:20:00,154.77,155.48,154.72,155.0,34600.0,154.77,155.48,154.72,155.0,34600.0
2009-01-06 12:25:00,155.0,155.29,154.95,155.07,38300.0,155.0,155.29,154.95,155.07,38300.0
2009-01-06 12:30:00,155.0,155.45,154.72,155.36,46600.0,155.0,155.45,154.72,155.36,46600.0
2009-01-06 12:35:00,155.48,156.07,155.44,156.0,50900.0,155.48,156.07,155.44,156.0,50900.0
2009-01-06 12:40:00,155.96,156.0,155.26,155.55,41800.0,155.96,156.0,155.26,155.55,41800.0
2009-01-06 12:45:00,155.61,155.9,154.99,155.74,50000.0,155.61,155.9,154.99,155.74,50000.0
2009-01-06 12:50:00,155.72,155.94,155.41,155.73,19100.0,155.72,155.94,155.41,155.73,19100.0
2009-01-06 12:55:00,155.81,155.97,155.48,155.83,45100.0,155.81,155.97,155.48,155.83,45100.0
2009-01-06 13:00:00,155.73,156.0,154.62,154.68,37400.0,155.73,156.0,154.62,154.68,37400.0
2009-01-06 13:05:00,154.56,155.1,154.38,155.1,47200.0,154.56,155.1,154.38,155.1,47200.0
2009-01-06 13:10:00,154.98,155.23,154.66,154.67,15800.0,154.98,155.23,154.66,154.67,15800.0
2009-01-06 13:15:00,154.57,154.75,153.7,153.7,29500.0,154.57,154.75,153.7,153.7,29500.0
2009-01-06 13:20:00,153.77,154.72,153.71,154.72,23400.0,153.77,154.72,153.71,154.72,23400.0
2009-01-06 13:25:00,154.61,155.73,154.27,155.73,31800.0,154.61,155.73,154.27,155.73,31800.0
2009-01-06 13:30:00,155.53,155.89,155.02,155.89,21900.0,155.53,155.89,155.02,155.89,21900.0
2009-01-06 13:35:00,155.66,160.0,155.59,158.01,229600.0,155.66,160.0,155.59,158.01,229600.0
2009-01-06 13:40:00,158.01,158.95,157.77,158.52,56300.0,158.01,158.95,157.77,158.52,56300.0
2009-01-06 13:45:00,158.48,159.49,158.26,158.79,120300.0,158.48,159.49,158.26,158.79,120300.0
2009-01-06 13:50:00,158.77,159.19,158.3,158.48,43300.0,158.77,159.19,158.3,158.48,43300.0
2009-01-06 13:55:00,158.41,158.59,157.37,157.67,56600.0,158.41,158.59,157.37,157.67,56600.0
2009-01-06 14:00:00,157.65,157.75,155.66,156.0,72700.0,157.65,157.75,155.66,156.0,72700.0
2009-01-06 14:05:00,155.92,156.32,155.65,156.28,50200.0,155.92,156.32,155.65,156.28,50200.0
2009-01-06 14:10:00,156.31,156.77,155.57,156.13,54500.0,156.31,156.77,155.57,156.13,54500.0
2009-01-06 14:15:00,156.08,156.83,155.87,156.56,59700.0,156.08,156.83,155.87,156.56,59700.0
2009-01-06 14:20:00,156.68,156.84,156.02,156.23,35900.0,156.68,156.84,156.02,156.23,35900.0
2009-01-06 14:25:00,156.13,156.34,155.55,155.78,29300.0,156.13,156.34,155.55,155.78,29300.0
2009-01-06 14:30:00,155.86,156.74,155.78,156.37,55500.0,155.86,156.74,155.78,156.37,55500.0
2009-01-06 14:35:00,156.31,157.34,156.25,157.22,26500.0,156.31,157.34,156.25,157.22,26500.0
2009-01-06 14:40:00,157.36,158.24,157.34,158.24,44700.0,157.36,158.24,157.34,158.24,44700.0
2009-01-06 14:45:00,158.21,158.77,157.97,158.76,33800.0,158.21,158.77,157.97,158.76,33800.0
2009-01-06 14:50:00,158.74,159.25,158.3,159.06,52200.0,158.74,159.25,158.3,159.06,52200.0
2009-01-06 14:55:00,158.95,158.98,157.92,157.92,25500.0,158.95,158.98,157.92,157.92,25500.0
2009-01-06 15:00:00,157.95,158.5,157.22,157.22,37100.0,157.95,158.5,157.22,157.22,37100.0
2009-01-06 15:05:00,157.34,157.4,155.68,155.89,50900.0,157.34,157.4,155.68,155.89,50900.0
2009-01-06 15:10:00,155.88,156.19,155.15,155.92,62100.0,155.88,156.19,155.15,155.92,62100.0
2009-01-06 15:15:00,155.91,155.94,154.51,154.58,49000.0,155.91,155.94,154.51,154.58,49000.0
2009-01-06 15:20:00,154.6,155.06,154.13,154.45,61900.0,154.6,155.06,154.13,154.45,61900.0
2009-01-06 15:25:00,154.3,155.18,154.1,154.5,45200.0,154.3,155.18,154.1,154.5,45200.0
2009-01-06 15:30:00,154.45,155.12,153.69,153.73,54300.0,154.45,155.12,153.69,153.73,54300.0
2009-01-06 15:35:00,153.86,154.39,153.6,153.72,49100.0,153.86,154.39,153.6,153.72,49100.0
2009-01-06 15:40:00,153.79,154.35,153.55,154.32,77300.0,153.79,154.35,153.55,154.32,77300.0
2009-01-06 15:45:00,154.34,154.34,153.73,153.89,73000.0,154.34,154.34,153.73,153.89,73000.0
2009-01-06 15:50:00,153.91,154.19,153.5,153.72,88300.0,153.91,154.19,153.5,153.72,88300.0
2009-01-06 15:55:00,153.77,153.87,153.18,153.65,106000.0,153.77,153.87,153.18,153.65,106000.0
2009-01-07 09:30:00,151.15,151.89,149.07,149.8,106400.0,151.15,151.89,149.07,149.8,106400.0
2009-01-07 09:35:00,149.7,151.09,148.89,149.35,77300.0,149.7,151.09,148.89,149.35,77300.0
2009-01-07 09:40:00,149.55,151.54,149.0,150.28,78300.0,149.55,151.54,149.0,150.28,78300.0
2009-01-07 09:45:00,150.34,151.6,150.03,151.6,64100.0,150.34,151.6,150.03,151.6,64100.0
2009-01-07 09:50:00,151.68,152.15,151.13,151.77,82100.0,151.68,152.15,151.13,151.77,82100.0
2009-01-07 09:55:00,151.72,152.11,151.03,151.31,59100.0,151.72,152.11,151.03,151.31,59100.0
2009-01-07 10:00:00,151.42,151.79,149.31,149.75,75400.0,151.42,151.79,149.31,149.75,75400.0
2009-01-07 10:05:00,149.75,150.38,149.64,149.95,86900.0,149.75,150.38,149.64,149.95,86900.0
2009-01-07 10:10:00,149.94,150.04,148.57,148.61,130700.0,149.94,150.04,148.57,148.61,130700.0
2009-01-07 10:15:00,148.7,149.28,148.55,148.96,90300.0,148.7,149.28,148.55,148.96,90300.0
2009-01-07 10:20:00,148.9,149.0,148.28,148.44,58700.0,148.9,149.0,148.28,148.44,58700.0
2009-01-07 10:25:00,148.54,148.82,148.01,148.8,66700.0,148.54,148.82,148.01,148.8,66700.0
2009-01-07 10:30:00,148.82,148.83,147.95,148.18,79500.0,148.82,148.83,147.95,148.18,79500.0
2009-01-07 10:35:00,148.1,148.84,147.76,148.59,72300.0,148.1,148.84,147.76,148.59,72300.0
2009-01-07 10:40:00,148.55,149.03,148.35,148.96,63700.0,148.55,149.03,148.35,148.96,63700.0
2009-01-07 10:45:00,148.8,149.0,148.08,148.21,54500.0,148.8,149.0,148.08,148.21,54500.0
2009-01-07 10:50:00,148.07,148.38,147.8,148.19,54300.0,148.07,148.38,147.8,148.19,54300.0
2009-01-07 10:55:00,148.22,148.38,147.76,148.23,53900.0,148.22,148.38,147.76,148.23,53900.0
2009-01-07 11:00:00,148.11,149.32,147.95,149.15,49000.0,148.11,149.32,147.95,149.15,49000.0
2009-01-07 11:05:00,149.18,149.5,149.01,149.27,53600.0,149.18,149.5,149.01,149.27,53600.0
2009-01-07 11:10:00,149.29,149.45,148.86,148.91,52000.0,149.29,149.45,148.86,148.91,52000.0
2009-01-07 11:15:00,148.9,149.86,148.9,149.23,33900.0,148.9,149.86,148.9,149.23,33900.0
2009-01-07 11:20:00,149.18,149.42,148.74,149.05,35000.0,149.18,149.42,148.74,149.05,35000.0
2009-01-07 11:25:00,149.17,149.48,149.02,149.32,38700.0,149.17,149.48,149.02,149.32,38700.0
2009-01-07 11:30:00,149.34,149.86,149.2,149.59,24800.0,149.34,149.86,149.2,149.59,24800.0
2009-01-07 11:35:00,149.7,150.15,149.52,150.1,34300.0,149.7,150.15,149.52,150.1,34300.0
2009-01-07 11:40:00,150.09,150.37,149.85,150.13,34800.0,150.09,150.37,149.85,150.13,34800.0
2009-01-07 11:45:00,150.22,150.68,150.17,150.6,40200.0,150.22,150.68,150.17,150.6,40200.0
2009-01-07 11:50:00,150.6,150.78,150.0,150.68,59500.0,150.6,150.78,150.0,150.68,59500.0
2009-01-07 11:55:00,150.59,150.73,150.41,150.56,16700.0,150.59,150.73,150.41,150.56,16700.0
2009-01-07 12:00:00,150.66,150.71,149.84,149.93,39300.0,150.66,150.71,149.84,149.93,39300.0
2009-01-07 12:05:00,149.98,150.25,149.83,150.1,20100.0,149.98,150.25,149.83,150.1,20100.0
2009-01-07 12:10:00,150.07,150.2,149.7,150.18,26400.0,150.07,150.2,149.7,150.18,26400.0
2009-01-07 12:15:00,150.06,150.44,149.91,150.16,25600.0,150.06,150.44,149.91,150.16,25600.0
2009-01-07 12:20:00,150.3,150.3,149.67,149.67,30800.0,150.3,150.3,149.67,149.67,30800.0
2009-01-07 12:25:00,149.66,149.89,149.62,149.85,11700.0,149.66,149.89,149.62,149.85,11700.0
2009-01-07 12:30:00,149.82,149.86,149.61,149.76,12000.0,149.82,149.86,149.61,149.76,12000.0
2009-01-07 12:35:00,149.79,150.1,149.69,149.99,22600.0,149.79,150.1,149.69,149.99,22600.0
2009-01-07 12:40:00,149.98,150.06,149.69,149.88,30700.0,149.98,150.06,149.69,149.88,30700.0
2009-01-07 12:45:00,149.88,150.18,149.72,149.82,45900.0,149.88,150.18,149.72,149.82,45900.0
2009-01-07 12:50:00,149.77,149.77,149.05,149.1,21800.0,149.77,149.77,149.05,149.1,21800.0
2009-01-07 12:55:00,149.12,149.12,148.65,148.8,18200.0,149.12,149.12,148.65,148.8,18200.0
2009-01-07 13:00:00,148.81,148.83,148.5,148.74,18100.0,148.81,148.83,148.5,148.74,18100.0
2009-01-07 13:05:00,148.76,149.17,148.76,149.1,20000.0,148.76,149.17,148.76,149.1,20000.0
2009-01-07 13:10:00,149.19,149.31,148.85,149.17,16700.0,149.19,149.31,148.85,149.17,16700.0
2009-01-07 13:15:00,149.16,149.73,149.0,149.39,16200.0,149.16,149.73,149.0,149.39,16200.0
2009-01-07 13:20:00,149.35,150.14,149.35,149.93,36300.0,149.35,150.14,149.35,149.93,36300.0
2009-01-07 13:25:00,149.96,150.7,149.93,150.36,26600.0,149.96,150.7,149.93,150.36,26600.0
2009-01-07 13:30:00,150.35,151.44,150.25,151.11,42800.0,150.35,151.44,150.25,151.11,42800.0
2009-01-07 13:35:00,151.06,151.33,150.88,150.96,36200.0,151.06,151.33,150.88,150.96,36200.0
2009-01-07 13:40:00,151.03,151.03,149.6,149.68,46700.0,151.03,151.03,149.6,149.68,46700.0
2009-01-07 13:45:00,149.68,149.75,149.29,149.31,38600.0,149.68,149.75,149.29,149.31,38600.0
2009-01-07 13:50:00,149.3,149.5,149.1,149.48,32200.0,149.3,149.5,149.1,149.48,32200.0
2009-01-07 13:55:00,149.47,149.48,148.67,148.7,41800.0,149.47,149.48,148.67,148.7,41800.0
2009-01-07 14:00:00,148.68,148.98,148.48,148.66,39800.0,148.68,148.98,148.48,148.66,39800.0
2009-01-07 14:05:00,148.63,148.83,148.55,148.7,36000.0,148.63,148.83,148.55,148.7,36000.0
2009-01-07 14:10:00,148.69,148.76,148.05,148.34,43200.0,148.69,148.76,148.05,148.34,43200.0
2009-01-07 14:15:00,148.36,148.51,147.96,147.96,55400.0,148.36,148.51,147.96,147.96,55400.0
2009-01-07 14:20:00,147.96,148.0,146.71,147.03,84000.0,147.96,148.0,146.71,147.03,84000.0
2009-01-07 14:25:00,147.0,147.07,146.28,146.85,43000.0,147.0,147.07,146.28,146.85,43000.0
2009-01-07 14:30:00,147.0,147.35,146.5,146.5,25300.0,147.0,147.35,146.5,146.5,25300.0
2009-01-07 14:35:00,146.6,146.95,146.6,146.81,16100.0,146.6,146.95,146.6,146.81,16100.0
2009-01-07 14:40:00,146.82,148.0,146.7,147.99,30200.0,146.82,148.0,146.7,147.99,30200.0
2009-01-07 14:45:00,147.92,148.04,147.35,147.36,33500.0,147.92,148.04,147.35,147.36,33500.0
2009-01-07 14:50:00,147.35,147.78,147.0,147.27,29200.0,147.35,147.78,147.0,147.27,29200.0
2009-01-07 14:55:00,147.11,147.33,147.02,147.33,7600.0,147.11,147.33,147.02,147.33,7600.0
2009-01-07 15:00:00,147.33,147.34,147.09,147.16,11900.0,147.33,147.34,147.09,147.16,11900.0
2009-01-07 15:05:00,147.08,147.08,146.12,146.3,37000.0,147.08,147.08,146.12,146.3,37000.0
2009-01-07 15:10:00,146.29,146.5,145.79,145.96,47700.0,146.29,146.5,145.79,145.96,47700.0
2009-01-07 15:15:00,146.09,146.46,145.79,146.41,33000.0,146.09,146.46,145.79,146.41,33000.0
2009-01-07 15:20:00,146.45,147.59,146.4,147.31,48600.0,146.45,147.59,146.4,147.31,48600.0
2009-01-07 15:25:00,147.45,147.84,147.3,147.61,35900.0,147.45,147.84,147.3,147.61,35900.0
2009-01-07 15:30:00,147.52,148.12,147.49,147.72,39000.0,147.52,148.12,147.49,147.72,39000.0
2009-01-07 15:35:00,147.76,148.0,146.96,147.06,31300.0,147.76,148.0,146.96,147.06,31300.0
2009-01-07 15:40:00,147.01,147.53,146.96,147.45,30900.0,147.01,147.53,146.96,147.45,30900.0
2009-01-07 15:45:00,147.25,147.6,146.92,147.21,28400.0,147.25,147.6,146.92,147.21,28400.0
2009-01-07 15:50:00,147.22,147.82,147.21,147.55,93100.0,147.22,147.82,147.21,147.55,93100.0
2009-01-07 15:55:00,147.56,148.6,147.56,148.5,122100.0,147.56,148.6,147.56,148.5,122100.0
2009-01-08 09:30:00,146.02,149.2,145.62,148.58,100000.0,146.02,149.2,145.62,148.58,100000.0
2009-01-08 09:35:00,148.52,148.52,146.38,147.3,92800.0,148.52,148.52,146.38,147.3,92800.0
2009-01-08 09:40:00,147.2,150.55,147.01,149.54,73200.0,147.2,150.55,147.01,149.54,73200.0
2009-01-08 09:45:00,149.51,149.96,148.73,149.38,51400.0,149.51,149.96,148.73,149.38,51400.0
2009-01-08 09:50:00,149.53,151.4,149.0,151.06,100200.0,149.53,151.4,149.0,151.06,100200.0
2009-01-08 09:55:00,151.04,152.5,150.55,152.28,124900.0,151.04,152.5,150.55,152.28,124900.0
2009-01-08 10:00:00,152.33,153.64,151.29,153.33,94000.0,152.33,153.64,151.29,153.33,94000.0
2009-01-08 10:05:00,153.34,154.74,153.3,154.4,136300.0,153.34,154.74,153.3,154.4,136300.0
2009-01-08 10:10:00,154.4,154.7,153.45,153.45,90500.0,154.4,154.7,153.45,153.45,90500.0
2009-01-08 10:15:00,153.45,153.88,152.07,152.45,69400.0,153.45,153.88,152.07,152.45,69400.0
2009-01-08 10:20:00,152.53,153.36,152.53,153.31,51500.0,152.53,153.36,152.53,153.31,51500.0
2009-01-08 10:25:00,153.31,153.31,152.6,152.73,51800.0,153.31,153.31,152.6,152.73,51800.0
2009-01-08 10:30:00,152.73,152.9,152.09,152.35,47900.0,152.73,152.9,152.09,152.35,47900.0
2009-01-08 10:35:00,152.28,153.37,152.16,153.09,56300.0,152.28,153.37,152.16,153.09,56300.0
2009-01-08 10:40:00,153.06,154.38,153.06,154.37,55600.0,153.06,154.38,153.06,154.37,55600.0
2009-01-08 10:45:00,154.32,154.57,153.74,154.0,48000.0,154.32,154.57,153.74,154.0,48000.0
2009-01-08 10:50:00,154.0,154.55,153.85,154.13,32400.0,154.0,154.55,153.85,154.13,32400.0
2009-01-08 10:55:00,154.1,154.19,153.6,153.83,48200.0,154.1,154.19,153.6,153.83,48200.0
2009-01-08 11:00:00,153.9,154.49,153.79,154.49,26100.0,153.9,154.49,153.79,154.49,26100.0
2009-01-08 11:05:00,154.46,155.36,154.18,154.67,102400.0,154.46,155.36,154.18,154.67,102400.0
2009-01-08 11:10:00,154.58,154.58,153.3,153.83,61200.0,154.58,154.58,153.3,153.83,61200.0
2009-01-08 11:15:00,153.77,153.93,153.27,153.57,29000.0,153.77,153.93,153.27,153.57,29000.0
2009-01-08 11:20:00,153.68,157.24,153.61,156.82,184900.0,153.68,157.24,153.61,156.82,184900.0
2009-01-08 11:25:00,156.75,156.75,153.59,153.95,156200.0,156.75,156.75,153.59,153.95,156200.0
2009-01-08 11:30:00,154.05,154.5,152.88,153.1,79300.0,154.05,154.5,152.88,153.1,79300.0
2009-01-08 11:35:00,153.3,153.58,152.57,153.27,42600.0,153.3,153.58,152.57,153.27,42600.0
2009-01-08 11:40:00,153.27,154.18,153.19,153.73,50000.0,153.27,154.18,153.19,153.73,50000.0
2009-01-08 11:45:00,153.75,153.92,153.37,153.6,19100.0,153.75,153.92,153.37,153.6,19100.0
2009-01-08 11:50:00,153.6,153.86,152.75,152.95,21900.0,153.6,153.86,152.75,152.95,21900.0
2009-01-08 11:55:00,152.87,152.91,151.66,151.72,65400.0,152.87,152.91,151.66,151.72,65400.0
2009-01-08 12:00:00,151.82,152.68,151.69,152.48,30500.0,151.82,152.68,151.69,152.48,30500.0
2009-01-08 12:05:00,152.65,153.08,152.43,153.0,17200.0,152.65,153.08,152.43,153.0,17200.0
2009-01-08 12:10:00,153.09,154.2,152.97,153.85,40000.0,153.09,154.2,152.97,153.85,40000.0
2009-01-08 12:15:00,154.0,154.35,153.41,153.41,26300.0,154.0,154.35,153.41,153.41,26300.0
2009-01-08 12:20:00,153.44,153.81,153.41,153.66,28300.0,153.44,153.81,153.41,153.66,28300.0
2009-01-08 12:25:00,153.6,154.0,153.59,153.96,13100.0,153.6,154.0,153.59,153.96,13100.0
2009-01-08 12:30:00,153.96,153.96,153.5,153.51,17800.0,153.96,153.96,153.5,153.51,17800.0
2009-01-08 12:35:00,153.62,153.68,152.1,152.35,31400.0,153.62,153.68,152.1,152.35,31400.0
2009-01-08 12:40:00,152.27,153.1,152.16,153.1,17500.0,152.27,153.1,152.16,153.1,17500.0
2009-01-08 12:45:00,153.08,153.5,152.86,153.22,16000.0,153.08,153.5,152.86,153.22,16000.0
2009-01-08 12:50:00,153.21,153.95,153.15,153.79,17600.0,153.21,153.95,153.15,153.79,17600.0
2009-01-08 12:55:00,153.75,153.78,152.44,152.44,17400.0,153.75,153.78,152.44,152.44,17400.0
2009-01-08 13:00:00,152.4,152.42,151.76,151.95,34600.0,152.4,152.42,151.76,151.95,34600.0
2009-01-08 13:05:00,151.94,152.2,151.68,151.99,18700.0,151.94,152.2,151.68,151.99,18700.0
2009-01-08 13:10:00,151.74,151.87,150.37,150.37,68900.0,151.74,151.87,150.37,150.37,68900.0
2009-01-08 13:15:00,150.37,151.01,150.37,150.69,19200.0,150.37,151.01,150.37,150.69,19200.0
2009-01-08 13:20:00,150.69,151.43,150.25,151.0,31500.0,150.69,151.43,150.25,151.0,31500.0
2009-01-08 13:25:00,151.03,151.28,150.8,150.92,14900.0,151.03,151.28,150.8,150.92,14900.0
2009-01-08 13:30:00,150.92,150.95,150.24,150.55,31200.0,150.92,150.95,150.24,150.55,31200.0
2009-01-08 13:35:00,150.43,151.15,150.26,150.74,21700.0,150.43,151.15,150.26,150.74,21700.0
2009-01-08 13:40:00,150.6,150.82,150.25,150.3,15600.0,150.6,150.82,150.25,150.3,15600.0
2009-01-08 13:45:00,150.46,151.43,150.44,151.0,22000.0,150.46,151.43,150.44,151.0,22000.0
2009-01-08 13:50:00,151.0,151.25,150.7,150.96,26100.0,151.0,151.25,150.7,150.96,26100.0
2009-01-08 13:55:00,150.91,151.29,150.81,151.07,10000.0,150.91,151.29,150.81,151.07,10000.0
2009-01-08 14:00:00,151.02,151.84,151.02,151.82,30400.0,151.02,151.84,151.02,151.82,30400.0
2009-01-08 14:05:00,151.71,153.0,151.71,152.76,31300.0,151.71,153.0,151.71,152.76,31300.0
2009-01-08 14:10:00,152.75,152.93,152.44,152.77,19700.0,152.75,152.93,152.44,152.77,19700.0
2009-01-08 14:15:00,152.94,153.69,152.81,153.44,43600.0,152.94,153.69,152.81,153.44,43600.0
2009-01-08 14:20:00,153.44,153.6,153.0,153.02,24500.0,153.44,153.6,153.0,153.02,24500.0
2009-01-08 14:25:00,152.91,153.9,152.87,152.92,38500.0,152.91,153.9,152.87,152.92,38500.0
2009-01-08 14:30:00,152.91,153.19,152.07,152.29,39900.0,152.91,153.19,152.07,152.29,39900.0
2009-01-08 14:35:00,152.36,153.13,152.36,153.13,12300.0,152.36,153.13,152.36,153.13,12300.0
2009-01-08 14:40:00,153.08,153.79,152.74,153.77,15400.0,153.08,153.79,152.74,153.77,15400.0
2009-01-08 14:45:00,153.58,154.59,153.54,154.0,58200.0,153.58,154.59,153.54,154.0,58200.0
2009-01-08 14:50:00,154.07,154.91,153.98,154.87,55900.0,154.07,154.91,153.98,154.87,55900.0
2009-01-08 14:55:00,154.79,155.8,154.63,154.94,81100.0,154.79,155.8,154.63,154.94,81100.0
2009-01-08 15:00:00,155.14,155.79,154.96,154.96,32800.0,155.14,155.79,154.96,154.96,32800.0
2009-01-08 15:05:00,154.95,155.08,154.5,154.94,27800.0,154.95,155.08,154.5,154.94,27800.0
2009-01-08 15:10:00,154.78,155.23,154.73,155.18,42700.0,154.78,155.23,154.73,155.18,42700.0
2009-01-08 15:15:00,155.08,155.47,154.9,155.26,23000.0,155.08,155.47,154.9,155.26,23000.0
2009-01-08 15:20:00,155.19,155.19,154.4,154.44,66800.0,155.19,155.19,154.4,154.44,66800.0
2009-01-08 15:25:00,154.41,154.84,154.41,154.5,30500.0,154.41,154.84,154.41,154.5,30500.0
2009-01-08 15:30:00,154.46,154.49,153.85,154.26,39400.0,154.46,154.49,153.85,154.26,39400.0
2009-01-08 15:35:00,154.25,154.25,153.52,153.75,47000.0,154.25,154.25,153.52,153.75,47000.0
2009-01-08 15:40:00,153.85,154.78,153.85,154.44,46100.0,153.85,154.78,153.85,154.44,46100.0
2009-01-08 15:45:00,154.55,154.75,154.24,154.59,36900.0,154.55,154.75,154.24,154.59,36900.0
2009-01-08 15:50:00,154.7,155.57,154.15,155.21,72500.0,154.7,155.57,154.15,155.21,72500.0
2009-01-08 15:55:00,155.21,155.82,154.91,155.21,89800.0,155.21,155.82,154.91,155.21,89800.0
2009-01-09 09:30:00,159.48,162.61,159.0,161.0,202900.0,159.48,162.61,159.0,161.0,202900.0
2009-01-09 09:35:00,160.82,161.0,158.05,159.9,157000.0,160.82,161.0,158.05,159.9,157000.0
2009-01-09 09:40:00,159.94,160.0,158.5,159.66,109900.0,159.94,160.0,158.5,159.66,109900.0
2009-01-09 09:45:00,159.57,159.57,157.6,157.79,99100.0,159.57,159.57,157.6,157.79,99100.0
2009-01-09 09:50:00,158.0,158.14,156.17,156.27,163900.0,158.0,158.14,156.17,156.27,163900.0
2009-01-09 09:55:00,156.26,157.88,155.77,157.71,133000.0,156.26,157.88,155.77,157.71,133000.0
2009-01-09 10:00:00,157.73,159.08,157.66,158.28,102000.0,157.73,159.08,157.66,158.28,102000.0
2009-01-09 10:05:00,158.14,158.7,157.58,158.61,46600.0,158.14,158.7,157.58,158.61,46600.0
2009-01-09 10:10:00,158.66,158.82,157.73,157.85,47100.0,158.66,158.82,157.73,157.85,47100.0
2009-01-09 10:15:00,157.79,157.98,157.42,157.6,52500.0,157.79,157.98,157.42,157.6,52500.0
2009-01-09 10:20:00,157.5,158.4,157.31,157.83,41300.0,157.5,158.4,157.31,157.83,41300.0
2009-01-09 10:25:00,157.69,158.67,157.45,158.45,53600.0,157.69,158.67,157.45,158.45,53600.0
2009-01-09 10:30:00,158.41,158.48,156.77,156.77,61000.0,158.41,158.48,156.77,156.77,61000.0
2009-01-09 10:35:00,156.79,157.82,156.2,157.78,63400.0,156.79,157.82,156.2,157.78,63400.0
2009-01-09 10:40:00,157.84,158.27,157.65,158.22,20900.0,157.84,158.27,157.65,158.22,20900.0
2009-01-09 10:45:00,158.2,158.5,157.8,158.47,15700.0,158.2,158.5,157.8,158.47,15700.0
2009-01-09 10:50:00,158.4,158.4,157.88,158.39,21700.0,158.4,158.4,157.88,158.39,21700.0
2009-01-09 10:55:00,158.4,158.64,157.99,158.6,32800.0,158.4,158.64,157.99,158.6,32800.0
2009-01-09 11:00:00,158.62,158.95,158.43,158.77,25800.0,158.62,158.95,158.43,158.77,25800.0
2009-01-09 11:05:00,158.89,160.37,158.82,159.9,94300.0,158.89,160.37,158.82,159.9,94300.0
2009-01-09 11:10:00,159.99,160.23,159.62,159.8,36100.0,159.99,160.23,159.62,159.8,36100.0
2009-01-09 11:15:00,159.91,160.0,159.46,159.77,42000.0,159.91,160.0,159.46,159.77,42000.0
2009-01-09 11:20:00,159.78,161.26,159.74,161.13,86800.0,159.78,161.26,159.74,161.13,86800.0
2009-01-09 11:25:00,161.26,161.88,160.85,161.8,66600.0,161.26,161.88,160.85,161.8,66600.0
2009-01-09 11:30:00,161.73,161.77,160.98,161.26,44000.0,161.73,161.77,160.98,161.26,44000.0
2009-01-09 11:35:00,161.29,161.29,160.2,160.3,51800.0,161.29,161.29,160.2,160.3,51800.0
2009-01-09 11:40:00,160.25,160.48,159.17,159.41,69100.0,160.25,160.48,159.17,159.41,69100.0
2009-01-09 11:45:00,159.3,159.83,159.17,159.77,41300.0,159.3,159.83,159.17,159.77,41300.0
2009-01-09 11:50:00,159.81,160.19,159.18,160.01,37600.0,159.81,160.19,159.18,160.01,37600.0
2009-01-09 11:55:00,160.04,161.2,159.84,160.67,48700.0,160.04,161.2,159.84,160.67,48700.0
2009-01-09 12:00:00,160.72,161.6,160.47,161.52,48200.0,160.72,161.6,160.47,161.52,48200.0
2009-01-09 12:05:00,161.36,162.87,161.25,162.08,101600.0,161.36,162.87,161.25,162.08,101600.0
2009-01-09 12:10:00,161.95,162.2,161.44,161.55,33000.0,161.95,162.2,161.44,161.55,33000.0
2009-01-09 12:15:00,161.58,162.5,161.42,162.5,35800.0,161.58,162.5,161.42,162.5,35800.0
2009-01-09 12:20:00,162.5,162.5,161.77,162.03,21300.0,162.5,162.5,161.77,162.03,21300.0
2009-01-09 12:25:00,162.11,162.21,161.79,161.79,15600.0,162.11,162.21,161.79,161.79,15600.0
2009-01-09 12:30:00,161.67,161.77,161.25,161.5,30600.0,161.67,161.77,161.25,161.5,30600.0
2009-01-09 12:35:00,161.45,162.18,161.45,161.67,17000.0,161.45,162.18,161.45,161.67,17000.0
2009-01-09 12:40:00,161.66,161.83,160.98,161.26,31900.0,161.66,161.83,160.98,161.26,31900.0
2009-01-09 12:45:00,161.15,161.5,160.98,161.23,16600.0,161.15,161.5,160.98,161.23,16600.0
2009-01-09 12:50:00,161.34,161.84,160.99,161.73,26600.0,161.34,161.84,160.99,161.73,26600.0
2009-01-09 12:55:00,161.58,161.76,161.12,161.13,18900.0,161.58,161.76,161.12,161.13,18900.0
2009-01-09 13:00:00,161.09,162.1,161.05,162.0,38500.0,161.09,162.1,161.05,162.0,38500.0
2009-01-09 13:05:00,162.09,162.09,160.9,161.08,32300.0,162.09,162.09,160.9,161.08,32300.0
2009-01-09 13:10:00,160.87,161.62,160.56,161.24,33000.0,160.87,161.62,160.56,161.24,33000.0
2009-01-09 13:15:00,161.19,161.32,160.36,160.99,22900.0,161.19,161.32,160.36,160.99,22900.0
2009-01-09 13:20:00,161.11,161.28,160.75,161.09,14000.0,161.11,161.28,160.75,161.09,14000.0
2009-01-09 13:25:00,161.03,161.16,160.47,161.16,23700.0,161.03,161.16,160.47,161.16,23700.0
2009-01-09 13:30:00,160.97,161.16,160.47,160.81,18800.0,160.97,161.16,160.47,160.81,18800.0
2009-01-09 13:35:00,160.8,161.56,160.8,161.08,23000.0,160.8,161.56,160.8,161.08,23000.0
2009-01-09 13:40:00,161.22,161.95,161.03,161.49,26600.0,161.22,161.95,161.03,161.49,26600.0
2009-01-09 13:45:00,161.49,161.9,161.46,161.71,18100.0,161.49,161.9,161.46,161.71,18100.0
2009-01-09 13:50:00,161.71,161.9,161.28,161.28,20800.0,161.71,161.9,161.28,161.28,20800.0
2009-01-09 13:55:00,161.23,161.7,161.22,161.31,14700.0,161.23,161.7,161.22,161.31,14700.0
2009-01-09 14:00:00,161.35,161.64,161.22,161.39,38200.0,161.35,161.64,161.22,161.39,38200.0
2009-01-09 14:05:00,161.44,162.21,161.42,161.99,44100.0,161.44,162.21,161.42,161.99,44100.0
2009-01-09 14:10:00,161.99,162.5,161.8,162.38,62900.0,161.99,162.5,161.8,162.38,62900.0
2009-01-09 14:15:00,162.39,163.27,162.39,163.08,79900.0,162.39,163.27,162.39,163.08,79900.0
2009-01-09 14:20:00,163.08,163.58,163.04,163.11,59600.0,163.08,163.58,163.04,163.11,59600.0
2009-01-09 14:25:00,163.11,163.53,163.04,163.48,46200.0,163.11,163.53,163.04,163.48,46200.0
2009-01-09 14:30:00,163.5,165.2,163.5,164.67,121400.0,163.5,165.2,163.5,164.67,121400.0
2009-01-09 14:35:00,164.77,164.95,163.39,163.74,94800.0,164.77,164.95,163.39,163.74,94800.0
2009-01-09 14:40:00,163.54,163.97,163.0,163.95,54000.0,163.54,163.97,163.0,163.95,54000.0
2009-01-09 14:45:00,163.94,164.5,163.75,163.99,60200.0,163.94,164.5,163.75,163.99,60200.0
2009-01-09 14:50:00,163.75,164.09,163.18,164.02,41200.0,163.75,164.09,163.18,164.02,41200.0
2009-01-09 14:55:00,164.15,164.35,163.75,163.87,30500.0,164.15,164.35,163.75,163.87,30500.0
2009-01-09 15:00:00,163.81,164.62,163.5,164.31,48700.0,163.81,164.62,163.5,164.31,48700.0
2009-01-09 15:05:00,164.6,164.85,164.3,164.35,94800.0,164.6,164.85,164.3,164.35,94800.0
2009-01-09 15:10:00,164.31,164.65,163.6,164.4,74100.0,164.31,164.65,163.6,164.4,74100.0
2009-01-09 15:15:00,164.39,164.4,163.71,164.2,37700.0,164.39,164.4,163.71,164.2,37700.0
2009-01-09 15:20:00,164.23,164.3,163.79,164.01,52700.0,164.23,164.3,163.79,164.01,52700.0
2009-01-09 15:25:00,163.99,164.0,162.0,163.03,142800.0,163.99,164.0,162.0,163.03,142800.0
2009-01-09 15:30:00,163.12,163.89,163.03,163.76,67900.0,163.12,163.89,163.03,163.76,67900.0
2009-01-09 15:35:00,163.85,164.56,163.74,164.05,89500.0,163.85,164.56,163.74,164.05,89500.0
2009-01-09 15:40:00,164.05,164.29,163.06,163.74,74400.0,164.05,164.29,163.06,163.74,74400.0
2009-01-09 15:45:00,163.64,163.82,162.3,162.51,96500.0,163.64,163.82,162.3,162.51,96500.0
2009-01-09 15:50:00,162.54,163.61,162.45,163.1,148900.0,162.54,163.61,162.45,163.1,148900.0
2009-01-09 15:55:00,163.1,163.7,162.4,162.65,162300.0,163.1,163.7,162.4,162.65,162300.0
2009-01-12 09:30:00,159.45,159.53,156.0,156.74,134900.0,159.45,159.53,156.0,156.74,134900.0
2009-01-12 09:35:00,156.45,158.94,156.1,158.71,99800.0,156.45,158.94,156.1,158.71,99800.0
2009-01-12 09:40:00,158.91,158.91,155.81,156.42,102300.0,158.91,158.91,155.81,156.42,102300.0
2009-01-12 09:45:00,156.42,157.76,156.0,156.52,84900.0,156.42,157.76,156.0,156.52,84900.0
2009-01-12 09:50:00,156.49,157.64,156.25,157.47,65000.0,156.49,157.64,156.25,157.47,65000.0
2009-01-12 09:55:00,157.53,157.8,156.81,157.46,46400.0,157.53,157.8,156.81,157.46,46400.0
2009-01-12 10:00:00,157.33,157.44,155.06,155.28,88200.0,157.33,157.44,155.06,155.28,88200.0
2009-01-12 10:05:00,155.27,155.39,154.51,154.92,78500.0,155.27,155.39,154.51,154.92,78500.0
2009-01-12 10:10:00,154.9,155.47,154.55,155.47,57800.0,154.9,155.47,154.55,155.47,57800.0
2009-01-12 10:15:00,155.48,155.91,154.88,155.08,54100.0,155.48,155.91,154.88,155.08,54100.0
2009-01-12 10:20:00,155.04,155.22,153.5,153.85,80600.0,155.04,155.22,153.5,153.85,80600.0
2009-01-12 10:25:00,154.0,154.65,153.62,154.3,30400.0,154.0,154.65,153.62,154.3,30400.0
2009-01-12 10:30:00,154.45,154.47,153.84,154.34,53900.0,154.45,154.47,153.84,154.34,53900.0
2009-01-12 10:35:00,154.4,154.4,153.52,153.73,63400.0,154.4,154.4,153.52,153.73,63400.0
2009-01-12 10:40:00,153.59,155.22,153.59,154.8,69100.0,153.59,155.22,153.59,154.8,69100.0
2009-01-12 10:45:00,154.7,155.18,153.71,154.01,65300.0,154.7,155.18,153.71,154.01,65300.0
2009-01-12 10:50:00,154.02,154.42,153.99,154.14,48800.0,154.02,154.42,153.99,154.14,48800.0
2009-01-12 10:55:00,154.21,154.3,153.54,153.54,42300.0,154.21,154.3,153.54,153.54,42300.0
2009-01-12 11:00:00,153.55,153.65,152.5,152.9,80000.0,153.55,153.65,152.5,152.9,80000.0
2009-01-12 11:05:00,152.86,153.28,151.9,151.9,72900.0,152.86,153.28,151.9,151.9,72900.0
2009-01-12 11:10:00,151.93,152.48,151.53,151.8,59600.0,151.93,152.48,151.53,151.8,59600.0
2009-01-12 11:15:00,151.86,152.25,151.34,151.56,45800.0,151.86,152.25,151.34,151.56,45800.0
2009-01-12 11:20:00,151.51,151.78,150.95,151.0,66900.0,151.51,151.78,150.95,151.0,66900.0
2009-01-12 11:25:00,151.0,151.5,150.95,151.16,56100.0,151.0,151.5,150.95,151.16,56100.0
2009-01-12 11:30:00,151.17,151.28,150.8,150.83,68100.0,151.17,151.28,150.8,150.83,68100.0
2009-01-12 11:35:00,150.91,150.94,150.26,150.4,71400.0,150.91,150.94,150.26,150.4,71400.0
2009-01-12 11:40:00,150.35,151.58,150.3,151.25,38600.0,150.35,151.58,150.3,151.25,38600.0
2009-01-12 11:45:00,151.29,151.29,150.65,150.8,43900.0,151.29,151.29,150.65,150.8,43900.0
2009-01-12 11:50:00,150.77,151.12,150.42,150.92,51200.0,150.77,151.12,150.42,150.92,51200.0
2009-01-12 11:55:00,151.05,151.2,150.17,150.17,40500.0,151.05,151.2,150.17,150.17,40500.0
2009-01-12 12:00:00,150.17,150.73,150.11,150.29,33700.0,150.17,150.73,150.11,150.29,33700.0
2009-01-12 12:05:00,150.22,151.14,150.11,151.06,32000.0,150.22,151.14,150.11,151.06,32000.0
2009-01-12 12:10:00,151.09,151.82,150.81,151.69,48300.0,151.09,151.82,150.81,151.69,48300.0
2009-01-12 12:15:00,151.79,151.9,151.42,151.59,36900.0,151.79,151.9,151.42,151.59,36900.0
2009-01-12 12:20:00,151.69,151.7,151.09,151.39,17100.0,151.69,151.7,151.09,151.39,17100.0
2009-01-12 12:25:00,151.27,151.36,150.8,150.93,9900.0,151.27,151.36,150.8,150.93,9900.0
2009-01-12 12:30:00,150.92,151.75,150.74,151.72,21200.0,150.92,151.75,150.74,151.72,21200.0
2009-01-12 12:35:00,151.57,151.72,151.16,151.51,16100.0,151.57,151.72,151.16,151.51,16100.0
2009-01-12 12:40:00,151.66,152.52,151.66,151.71,54100.0,151.66,152.52,151.66,151.71,54100.0
2009-01-12 12:45:00,151.67,152.15,151.54,152.15,21000.0,151.67,152.15,151.54,152.15,21000.0
2009-01-12 12:50:00,152.18,152.34,151.3,151.41,27100.0,152.18,152.34,151.3,151.41,27100.0
2009-01-12 12:55:00,151.4,151.56,150.8,150.94,31500.0,151.4,151.56,150.8,150.94,31500.0
2009-01-12 13:00:00,150.97,151.0,150.38,150.46,28200.0,150.97,151.0,150.38,150.46,28200.0
2009-01-12 13:05:00,150.42,151.51,150.42,151.21,18500.0,150.42,151.51,150.42,151.21,18500.0
2009-01-12 13:10:00,151.36,152.3,151.36,152.13,22000.0,151.36,152.3,151.36,152.13,22000.0
2009-01-12 13:15:00,152.08,152.52,151.51,152.52,45700.0,152.08,152.52,151.51,152.52,45700.0
2009-01-12 13:20:00,152.33,152.9,152.33,152.68,35700.0,152.33,152.9,152.33,152.68,35700.0
2009-01-12 13:25:00,152.75,152.9,152.52,152.56,19200.0,152.75,152.9,152.52,152.56,19200.0
2009-01-12 13:30:00,152.64,152.87,152.11,152.14,27700.0,152.64,152.87,152.11,152.14,27700.0
2009-01-12 13:35:00,152.28,152.31,151.35,151.35,31500.0,152.28,152.31,151.35,151.35,31500.0
2009-01-12 13:40:00,151.43,151.8,151.07,151.6,36400.0,151.43,151.8,151.07,151.6,36400.0
2009-01-12 13:45:00,151.72,152.03,151.55,151.81,26100.0,151.72,152.03,151.55,151.81,26100.0
2009-01-12 13:50:00,151.91,152.6,151.75,152.52,15800.0,151.91,152.6,151.75,152.52,15800.0
2009-01-12 13:55:00,152.56,152.78,151.51,151.72,44700.0,152.56,152.78,151.51,151.72,44700.0
2009-01-12 14:00:00,151.73,151.75,150.9,151.0,41200.0,151.73,151.75,150.9,151.0,41200.0
2009-01-12 14:05:00,151.06,151.08,150.45,150.58,41300.0,151.06,151.08,150.45,150.58,41300.0
2009-01-12 14:10:00,150.58,151.33,150.58,151.0,45800.0,150.58,151.33,150.58,151.0,45800.0
2009-01-12 14:15:00,150.92,151.2,150.7,150.7,22200.0,150.92,151.2,150.7,150.7,22200.0
2009-01-12 14:20:00,150.81,150.82,150.21,150.55,56800.0,150.81,150.82,150.21,150.55,56800.0
2009-01-12 14:25:00,150.52,150.69,150.1,150.17,52000.0,150.52,150.69,150.1,150.17,52000.0
2009-01-12 14:30:00,150.04,150.16,149.0,149.11,74800.0,150.04,150.16,149.0,149.11,74800.0
2009-01-12 14:35:00,149.08,149.6,148.8,149.08,58400.0,149.08,149.6,148.8,149.08,58400.0
2009-01-12 14:40:00,149.06,149.12,148.16,148.51,62600.0,149.06,149.12,148.16,148.51,62600.0
2009-01-12 14:45:00,148.5,149.32,148.25,148.88,30300.0,148.5,149.32,148.25,148.88,30300.0
2009-01-12 14:50:00,148.85,149.78,148.76,149.35,49100.0,148.85,149.78,148.76,149.35,49100.0
2009-01-12 14:55:00,149.32,149.54,149.08,149.17,27000.0,149.32,149.54,149.08,149.17,27000.0
2009-01-12 15:00:00,149.12,149.79,148.99,149.51,36400.0,149.12,149.79,148.99,149.51,36400.0
2009-01-12 15:05:00,149.5,149.62,148.82,148.9,37300.0,149.5,149.62,148.82,148.9,37300.0
2009-01-12 15:10:00,148.92,148.92,148.25,148.6,43100.0,148.92,148.92,148.25,148.6,43100.0
2009-01-12 15:15:00,148.46,148.96,148.21,148.56,44000.0,148.46,148.96,148.21,148.56,44000.0
2009-01-12 15:20:00,148.55,149.78,148.55,149.69,59100.0,148.55,149.78,148.55,149.69,59100.0
2009-01-12 15:25:00,149.69,149.83,149.41,149.52,46800.0,149.69,149.83,149.41,149.52,46800.0
2009-01-12 15:30:00,149.58,149.87,148.9,149.0,42200.0,149.58,149.87,148.9,149.0,42200.0
2009-01-12 15:35:00,148.87,149.47,148.71,149.09,44700.0,148.87,149.47,148.71,149.09,44700.0
2009-01-12 15:40:00,149.14,149.7,148.77,149.7,38900.0,149.14,149.7,148.77,149.7,38900.0
2009-01-12 15:45:00,149.71,150.33,149.44,149.99,79300.0,149.71,150.33,149.44,149.99,79300.0
2009-01-12 15:50:00,149.93,150.65,149.7,150.28,79000.0,149.93,150.65,149.7,150.28,79000.0
2009-01-12 15:55:00,150.28,150.58,149.74,150.09,85000.0,150.28,150.58,149.74,150.09,85000.0
2009-01-13 09:30:00,141.58,143.12,140.22,142.56,239200.0,141.58,143.12,140.22,142.56,239200.0
2009-01-13 09:35:00,142.56,142.92,141.09,141.44,148500.0,142.56,142.92,141.09,141.44,148500.0
2009-01-13 09:40:00,141.32,144.58,141.28,144.21,156200.0,141.32,144.58,141.28,144.21,156200.0
2009-01-13 09:45:00,144.2,146.97,144.14,145.52,264800.0,144.2,146.97,144.14,145.52,264800.0
2009-01-13 09:50:00,145.7,145.94,143.8,144.1,134100.0,145.7,145.94,143.8,144.1,134100.0
2009-01-13 09:55:00,143.92,144.86,143.0,144.21,120800.0,143.92,144.86,143.0,144.21,120800.0
2009-01-13 10:00:00,144.27,144.62,141.35,141.7,113200.0,144.27,144.62,141.35,141.7,113200.0
2009-01-13 10:05:00,141.97,143.4,141.74,143.04,81000.0,141.97,143.4,141.74,143.04,81000.0
2009-01-13 10:10:00,143.09,143.42,142.19,143.23,44600.0,143.09,143.42,142.19,143.23,44600.0
2009-01-13 10:15:00,143.23,143.8,142.52,142.79,50200.0,143.23,143.8,142.52,142.79,50200.0
2009-01-13 10:20:00,142.7,142.71,141.55,141.64,71100.0,142.7,142.71,141.55,141.64,71100.0
2009-01-13 10:25:00,141.58,142.0,140.81,141.19,85200.0,141.58,142.0,140.81,141.19,85200.0
2009-01-13 10:30:00,141.19,141.79,140.49,140.77,89300.0,141.19,141.79,140.49,140.77,89300.0
2009-01-13 10:35:00,140.64,141.11,140.3,140.57,80500.0,140.64,141.11,140.3,140.57,80500.0
2009-01-13 10:40:00,140.57,141.4,140.43,141.2,60400.0,140.57,141.4,140.43,141.2,60400.0
2009-01-13 10:45:00,141.07,142.45,141.07,142.12,50900.0,141.07,142.45,141.07,142.12,50900.0
2009-01-13 10:50:00,142.18,142.69,141.76,142.65,43200.0,142.18,142.69,141.76,142.65,43200.0
2009-01-13 10:55:00,142.63,143.13,142.33,142.6,36300.0,142.63,143.13,142.33,142.6,36300.0
2009-01-13 11:00:00,142.69,142.69,141.5,142.02,46800.0,142.69,142.69,141.5,142.02,46800.0
2009-01-13 11:05:00,142.1,143.39,142.02,143.38,53300.0,142.1,143.39,142.02,143.38,53300.0
2009-01-13 11:10:00,143.37,143.4,141.57,142.07,41100.0,143.37,143.4,141.57,142.07,41100.0
2009-01-13 11:15:00,142.01,142.15,141.62,141.95,27200.0,142.01,142.15,141.62,141.95,27200.0
2009-01-13 11:20:00,141.95,141.95,141.01,141.07,45100.0,141.95,141.95,141.01,141.07,45100.0
2009-01-13 11:25:00,141.14,142.37,141.11,142.12,37500.0,141.14,142.37,141.11,142.12,37500.0
2009-01-13 11:30:00,142.28,143.5,142.04,142.98,70600.0,142.28,143.5,142.04,142.98,70600.0
2009-01-13 11:35:00,142.98,143.55,142.46,142.79,37200.0,142.98,143.55,142.46,142.79,37200.0
2009-01-13 11:40:00,142.75,143.12,142.24,142.76,34700.0,142.75,143.12,142.24,142.76,34700.0
2009-01-13 11:45:00,142.75,142.75,141.52,142.01,30000.0,142.75,142.75,141.52,142.01,30000.0
2009-01-13 11:50:00,141.98,142.87,141.98,142.13,32800.0,141.98,142.87,141.98,142.13,32800.0
2009-01-13 11:55:00,141.97,142.89,141.72,142.81,17400.0,141.97,142.89,141.72,142.81,17400.0
2009-01-13 12:00:00,142.9,143.0,142.09,142.46,18800.0,142.9,143.0,142.09,142.46,18800.0
2009-01-13 12:05:00,142.35,142.78,142.21,142.56,17600.0,142.35,142.78,142.21,142.56,17600.0
2009-01-13 12:10:00,142.55,142.56,141.76,141.81,36300.0,142.55,142.56,141.76,141.81,36300.0
2009-01-13 12:15:00,141.88,141.91,141.0,141.16,38700.0,141.88,141.91,141.0,141.16,38700.0
2009-01-13 12:20:00,141.25,141.87,141.16,141.49,31600.0,141.25,141.87,141.16,141.49,31600.0
2009-01-13 12:25:00,141.55,141.68,141.34,141.4,17700.0,141.55,141.68,141.34,141.4,17700.0
2009-01-13 12:30:00,141.42,142.02,141.31,141.8,18500.0,141.42,142.02,141.31,141.8,18500.0
2009-01-13 12:35:00,141.85,142.85,141.85,142.72,36300.0,141.85,142.85,141.85,142.72,36300.0
2009-01-13 12:40:00,142.53,142.65,141.42,141.5,20200.0,142.53,142.65,141.42,141.5,20200.0
2009-01-13 12:45:00,141.5,141.51,141.18,141.34,22000.0,141.5,141.51,141.18,141.34,22000.0
2009-01-13 12:50:00,141.27,141.52,140.77,141.01,49100.0,141.27,141.52,140.77,141.01,49100.0
2009-01-13 12:55:00,141.05,141.07,140.04,140.11,48500.0,141.05,141.07,140.04,140.11,48500.0
2009-01-13 13:00:00,140.15,140.44,140.1,140.22,34600.0,140.15,140.44,140.1,140.22,34600.0
2009-01-13 13:05:00,140.18,140.79,140.12,140.62,30700.0,140.18,140.79,140.12,140.62,30700.0
2009-01-13 13:10:00,140.62,140.71,140.26,140.42,15100.0,140.62,140.71,140.26,140.42,15100.0
2009-01-13 13:15:00,140.46,140.54,140.07,140.2,23200.0,140.46,140.54,140.07,140.2,23200.0
2009-01-13 13:20:00,140.12,140.25,138.84,139.25,121400.0,140.12,140.25,138.84,139.25,121400.0
2009-01-13 13:25:00,139.28,139.29,138.27,138.61,69800.0,139.28,139.29,138.27,138.61,69800.0
2009-01-13 13:30:00,138.62,139.2,138.14,138.75,93000.0,138.62,139.2,138.14,138.75,93000.0
2009-01-13 13:35:00,138.69,139.09,137.78,138.12,83600.0,138.69,139.09,137.78,138.12,83600.0
2009-01-13 13:40:00,138.08,138.5,137.6,138.24,30100.0,138.08,138.5,137.6,138.24,30100.0
2009-01-13 13:45:00,138.09,138.19,136.8,137.17,85000.0,138.09,138.19,136.8,137.17,85000.0
2009-01-13 13:50:00,137.15,138.13,137.12,137.56,48100.0,137.15,138.13,137.12,137.56,48100.0
2009-01-13 13:55:00,137.57,138.0,137.04,137.33,56800.0,137.57,138.0,137.04,137.33,56800.0
2009-01-13 14:00:00,137.34,137.68,136.61,136.82,61700.0,137.34,137.68,136.61,136.82,61700.0
2009-01-13 14:05:00,136.99,137.97,136.79,137.38,42700.0,136.99,137.97,136.79,137.38,42700.0
2009-01-13 14:10:00,137.38,138.24,137.38,138.08,43900.0,137.38,138.24,137.38,138.08,43900.0
2009-01-13 14:15:00,138.08,138.39,137.01,137.15,41800.0,138.08,138.39,137.01,137.15,41800.0
2009-01-13 14:20:00,137.13,137.5,136.71,137.01,51100.0,137.13,137.5,136.71,137.01,51100.0
2009-01-13 14:25:00,137.02,137.07,136.17,136.82,72000.0,137.02,137.07,136.17,136.82,72000.0
2009-01-13 14:30:00,136.86,138.17,136.53,137.89,83000.0,136.86,138.17,136.53,137.89,83000.0
2009-01-13 14:35:00,137.98,138.56,137.98,138.45,88500.0,137.98,138.56,137.98,138.45,88500.0
2009-01-13 14:40:00,138.4,139.29,138.29,138.8,52200.0,138.4,139.29,138.29,138.8,52200.0
2009-01-13 14:45:00,138.68,139.79,138.31,139.23,59200.0,138.68,139.79,138.31,139.23,59200.0
2009-01-13 14:50:00,139.15,139.53,138.72,139.44,44700.0,139.15,139.53,138.72,139.44,44700.0
2009-01-13 14:55:00,139.53,140.18,139.05,139.09,64300.0,139.53,140.18,139.05,139.09,64300.0
2009-01-13 15:00:00,139.04,139.24,138.37,138.86,47600.0,139.04,139.24,138.37,138.86,47600.0
2009-01-13 15:05:00,138.96,138.96,137.94,138.1,41400.0,138.96,138.96,137.94,138.1,41400.0
2009-01-13 15:10:00,138.06,138.82,138.05,138.43,40600.0,138.06,138.82,138.05,138.43,40600.0
2009-01-13 15:15:00,138.61,139.18,138.31,138.65,32700.0,138.61,139.18,138.31,138.65,32700.0
2009-01-13 15:20:00,138.63,140.5,138.5,140.36,97500.0,138.63,140.5,138.5,140.36,97500.0
2009-01-13 15:25:00,140.35,140.6,139.6,140.25,75300.0,140.35,140.6,139.6,140.25,75300.0
2009-01-13 15:30:00,140.28,140.47,139.4,140.38,74700.0,140.28,140.47,139.4,140.38,74700.0
2009-01-13 15:35:00,140.33,141.32,140.23,140.93,52000.0,140.33,141.32,140.23,140.93,52000.0
2009-01-13 15:40:00,140.99,141.7,140.75,141.62,68900.0,140.99,141.7,140.75,141.62,68900.0
2009-01-13 15:45:00,141.7,141.82,141.19,141.48,92100.0,141.7,141.82,141.19,141.48,92100.0
2009-01-13 15:50:00,141.7,141.89,140.56,140.78,76100.0,141.7,141.89,140.56,140.78,76100.0
2009-01-13 15:55:00,140.81,141.17,140.25,141.04,105400.0,140.81,141.17,140.25,141.04,105400.0
2009-01-14 09:30:00,137.02,138.49,137.0,137.97,67100.0,137.02,138.49,137.0,137.97,67100.0
2009-01-14 09:35:00,137.96,138.46,137.05,137.54,113000.0,137.96,138.46,137.05,137.54,113000.0
2009-01-14 09:40:00,137.55,138.2,136.83,137.01,110200.0,137.55,138.2,136.83,137.01,110200.0
2009-01-14 09:45:00,137.01,137.12,135.5,135.74,119100.0,137.01,137.12,135.5,135.74,119100.0
2009-01-14 09:50:00,135.8,136.1,135.1,135.87,81800.0,135.8,136.1,135.1,135.87,81800.0
2009-01-14 09:55:00,135.89,136.7,135.54,135.71,61600.0,135.89,136.7,135.54,135.71,61600.0
2009-01-14 10:00:00,135.6,135.6,133.68,133.76,129100.0,135.6,135.6,133.68,133.76,129100.0
2009-01-14 10:05:00,133.68,134.62,133.67,134.33,64600.0,133.68,134.62,133.67,134.33,64600.0
2009-01-14 10:10:00,134.33,134.38,132.23,132.5,138600.0,134.33,134.38,132.23,132.5,138600.0
2009-01-14 10:15:00,132.4,133.28,132.4,132.59,67700.0,132.4,133.28,132.4,132.59,67700.0
2009-01-14 10:20:00,132.6,133.82,132.12,133.82,91700.0,132.6,133.82,132.12,133.82,91700.0
2009-01-14 10:25:00,133.8,133.85,133.1,133.5,47700.0,133.8,133.85,133.1,133.5,47700.0
2009-01-14 10:30:00,133.37,133.46,132.25,132.43,81000.0,133.37,133.46,132.25,132.43,81000.0
2009-01-14 10:35:00,132.45,132.55,131.61,131.97,108500.0,132.45,132.55,131.61,131.97,108500.0
2009-01-14 10:40:00,131.96,132.5,131.26,131.54,78600.0,131.96,132.5,131.26,131.54,78600.0
2009-01-14 10:45:00,131.43,131.8,130.88,131.22,86200.0,131.43,131.8,130.88,131.22,86200.0
2009-01-14 10:50:00,131.21,132.0,130.97,131.6,94700.0,131.21,132.0,130.97,131.6,94700.0
2009-01-14 10:55:00,131.6,132.0,131.24,131.52,80200.0,131.6,132.0,131.24,131.52,80200.0
2009-01-14 11:00:00,131.53,132.2,131.33,131.62,37800.0,131.53,132.2,131.33,131.62,37800.0
2009-01-14 11:05:00,131.76,132.34,131.34,132.0,40300.0,131.76,132.34,131.34,132.0,40300.0
2009-01-14 11:10:00,131.89,132.02,131.55,131.83,42200.0,131.89,132.02,131.55,131.83,42200.0
2009-01-14 11:15:00,131.82,132.53,131.64,132.53,59300.0,131.82,132.53,131.64,132.53,59300.0
2009-01-14 11:20:00,132.53,132.77,132.16,132.52,58200.0,132.53,132.77,132.16,132.52,58200.0
2009-01-14 11:25:00,132.52,133.0,132.52,132.8,71100.0,132.52,133.0,132.52,132.8,71100.0
2009-01-14 11:30:00,132.81,133.33,132.81,132.98,63800.0,132.81,133.33,132.81,132.98,63800.0
2009-01-14 11:35:00,133.01,133.22,132.33,132.68,27700.0,133.01,133.22,132.33,132.68,27700.0
2009-01-14 11:40:00,132.64,133.12,132.53,132.67,27700.0,132.64,133.12,132.53,132.67,27700.0
2009-01-14 11:45:00,132.75,133.07,132.35,132.97,28400.0,132.75,133.07,132.35,132.97,28400.0
2009-01-14 11:50:00,133.0,134.1,132.91,134.02,69200.0,133.0,134.1,132.91,134.02,69200.0
2009-01-14 11:55:00,134.0,134.05,133.37,133.66,45000.0,134.0,134.05,133.37,133.66,45000.0
2009-01-14 12:00:00,133.7,134.06,133.3,133.98,53400.0,133.7,134.06,133.3,133.98,53400.0
2009-01-14 12:05:00,133.95,134.5,133.73,134.34,26100.0,133.95,134.5,133.73,134.34,26100.0
2009-01-14 12:10:00,134.39,134.64,134.0,134.01,25200.0,134.39,134.64,134.0,134.01,25200.0
2009-01-14 12:15:00,134.13,134.2,133.29,133.47,40200.0,134.13,134.2,133.29,133.47,40200.0
2009-01-14 12:20:00,133.47,133.75,133.17,133.67,25800.0,133.47,133.75,133.17,133.67,25800.0
2009-01-14 12:25:00,133.54,133.66,132.82,133.2,34500.0,133.54,133.66,132.82,133.2,34500.0
2009-01-14 12:30:00,133.21,133.84,133.06,133.73,30500.0,133.21,133.84,133.06,133.73,30500.0
2009-01-14 12:35:00,133.76,133.76,132.91,133.15,19700.0,133.76,133.76,132.91,133.15,19700.0
2009-01-14 12:40:00,133.28,133.33,132.59,132.77,45000.0,133.28,133.33,132.59,132.77,45000.0
2009-01-14 12:45:00,132.73,133.62,132.61,133.08,36600.0,132.73,133.62,132.61,133.08,36600.0
2009-01-14 12:50:00,133.03,134.16,133.01,133.92,39700.0,133.03,134.16,133.01,133.92,39700.0
2009-01-14 12:55:00,133.93,134.56,133.8,134.34,35600.0,133.93,134.56,133.8,134.34,35600.0
2009-01-14 13:00:00,134.25,134.5,133.77,134.46,28000.0,134.25,134.5,133.77,134.46,28000.0
2009-01-14 13:05:00,134.46,134.79,134.15,134.47,21300.0,134.46,134.79,134.15,134.47,21300.0
2009-01-14 13:10:00,134.57,134.57,134.0,134.09,33800.0,134.57,134.57,134.0,134.09,33800.0
2009-01-14 13:15:00,134.09,134.25,133.8,134.22,19200.0,134.09,134.25,133.8,134.22,19200.0
2009-01-14 13:20:00,134.22,134.48,134.0,134.15,12000.0,134.22,134.48,134.0,134.15,12000.0
2009-01-14 13:25:00,134.27,134.45,133.59,133.61,26400.0,134.27,134.45,133.59,133.61,26400.0
2009-01-14 13:30:00,133.64,133.73,133.11,133.71,32000.0,133.64,133.73,133.11,133.71,32000.0
2009-01-14 13:35:00,133.69,134.0,133.52,133.73,13400.0,133.69,134.0,133.52,133.73,13400.0
2009-01-14 13:40:00,133.73,134.46,133.73,134.28,22400.0,133.73,134.46,133.73,134.28,22400.0
2009-01-14 13:45:00,134.28,135.0,134.15,134.54,29900.0,134.28,135.0,134.15,134.54,29900.0
2009-01-14 13:50:00,134.59,134.6,133.81,134.15,38800.0,134.59,134.6,133.81,134.15,38800.0
2009-01-14 13:55:00,134.09,134.15,133.38,133.95,21100.0,134.09,134.15,133.38,133.95,21100.0
2009-01-14 14:00:00,133.83,133.98,133.3,133.58,31200.0,133.83,133.98,133.3,133.58,31200.0
2009-01-14 14:05:00,133.46,134.25,133.4,134.13,17700.0,133.46,134.25,133.4,134.13,17700.0
2009-01-14 14:10:00,134.28,134.77,134.17,134.34,36500.0,134.28,134.77,134.17,134.34,36500.0
2009-01-14 14:15:00,134.34,135.09,134.27,134.65,35800.0,134.34,135.09,134.27,134.65,35800.0
2009-01-14 14:20:00,134.68,135.33,134.25,135.3,53300.0,134.68,135.33,134.25,135.3,53300.0
2009-01-14 14:25:00,135.3,136.0,134.89,136.0,68400.0,135.3,136.0,134.89,136.0,68400.0
2009-01-14 14:30:00,136.0,137.38,135.77,136.72,120000.0,136.0,137.38,135.77,136.72,120000.0
2009-01-14 14:35:00,136.72,137.24,136.6,136.86,46400.0,136.72,137.24,136.6,136.86,46400.0
2009-01-14 14:40:00,136.85,136.92,136.15,136.5,42500.0,136.85,136.92,136.15,136.5,42500.0
2009-01-14 14:45:00,136.68,136.68,135.73,135.88,36800.0,136.68,136.68,135.73,135.88,36800.0
2009-01-14 14:50:00,135.74,135.87,135.13,135.4,60700.0,135.74,135.87,135.13,135.4,60700.0
2009-01-14 14:55:00,135.33,136.4,135.33,135.76,40700.0,135.33,136.4,135.33,135.76,40700.0
2009-01-14 15:00:00,135.89,135.89,134.13,134.33,96700.0,135.89,135.89,134.13,134.33,96700.0
2009-01-14 15:05:00,134.34,134.55,133.66,133.84,61600.0,134.34,134.55,133.66,133.84,61600.0
2009-01-14 15:10:00,133.89,134.12,132.66,133.19,67600.0,133.89,134.12,132.66,133.19,67600.0
2009-01-14 15:15:00,133.17,133.31,132.2,133.31,49000.0,133.17,133.31,132.2,133.31,49000.0
2009-01-14 15:20:00,133.27,133.89,133.0,133.88,36300.0,133.27,133.89,133.0,133.88,36300.0
2009-01-14 15:25:00,133.87,134.21,133.0,133.08,41600.0,133.87,134.21,133.0,133.08,41600.0
2009-01-14 15:30:00,133.01,133.65,132.85,132.99,55000.0,133.01,133.65,132.85,132.99,55000.0
2009-01-14 15:35:00,133.1,133.16,132.14,132.16,72200.0,133.1,133.16,132.14,132.16,72200.0
2009-01-14 15:40:00,132.12,132.25,131.47,131.98,115800.0,132.12,132.25,131.47,131.98,115800.0
2009-01-14 15:45:00,131.97,133.25,131.52,132.82,84800.0,131.97,133.25,131.52,132.82,84800.0
2009-01-14 15:50:00,132.84,133.39,132.52,132.85,75200.0,132.84,133.39,132.52,132.85,75200.0
2009-01-14 15:55:00,132.9,133.91,132.77,133.59,116000.0,132.9,133.91,132.77,133.59,116000.0
2009-01-15 09:30:00,137.95,139.0,137.01,137.49,150800.0,137.95,139.0,137.01,137.49,150800.0
2009-01-15 09:35:00,137.23,137.72,136.79,137.21,82200.0,137.23,137.72,136.79,137.21,82200.0
2009-01-15 09:40:00,137.07,137.32,136.16,137.32,63900.0,137.07,137.32,136.16,137.32,63900.0
2009-01-15 09:45:00,137.31,137.32,135.27,135.36,79000.0,137.31,137.32,135.27,135.36,79000.0
2009-01-15 09:50:00,135.36,136.22,134.88,136.0,66500.0,135.36,136.22,134.88,136.0,66500.0
2009-01-15 09:55:00,136.0,136.84,135.6,135.89,53800.0,136.0,136.84,135.6,135.89,53800.0
2009-01-15 10:00:00,135.89,136.76,135.04,136.6,55200.0,135.89,136.76,135.04,136.6,55200.0
2009-01-15 10:05:00,136.49,137.65,136.17,137.16,89200.0,136.49,137.65,136.17,137.16,89200.0
2009-01-15 10:10:00,137.21,138.5,136.27,136.8,103300.0,137.21,138.5,136.27,136.8,103300.0
2009-01-15 10:15:00,136.62,136.63,135.25,135.34,58800.0,136.62,136.63,135.25,135.34,58800.0
2009-01-15 10:20:00,135.4,136.56,135.3,135.57,47700.0,135.4,136.56,135.3,135.57,47700.0
2009-01-15 10:25:00,135.65,136.52,135.31,136.3,39300.0,135.65,136.52,135.31,136.3,39300.0
2009-01-15 10:30:00,136.26,136.94,135.4,135.45,58200.0,136.26,136.94,135.4,135.45,58200.0
2009-01-15 10:35:00,135.56,136.36,135.01,135.7,62100.0,135.56,136.36,135.01,135.7,62100.0
2009-01-15 10:40:00,135.96,136.99,135.86,136.36,42500.0,135.96,136.99,135.86,136.36,42500.0
2009-01-15 10:45:00,136.33,137.77,135.76,137.29,58800.0,136.33,137.77,135.76,137.29,58800.0
2009-01-15 10:50:00,137.12,138.09,137.12,137.54,67100.0,137.12,138.09,137.12,137.54,67100.0
2009-01-15 10:55:00,137.56,138.04,136.85,137.02,30000.0,137.56,138.04,136.85,137.02,30000.0
2009-01-15 11:00:00,137.08,138.6,136.98,138.5,42100.0,137.08,138.6,136.98,138.5,42100.0
2009-01-15 11:05:00,138.6,139.95,138.41,139.92,65300.0,138.6,139.95,138.41,139.92,65300.0
2009-01-15 11:10:00,139.92,139.95,139.26,139.65,46400.0,139.92,139.95,139.26,139.65,46400.0
2009-01-15 11:15:00,139.73,139.88,139.21,139.35,29000.0,139.73,139.88,139.21,139.35,29000.0
2009-01-15 11:20:00,139.43,141.89,139.26,141.53,117000.0,139.43,141.89,139.26,141.53,117000.0
2009-01-15 11:25:00,141.75,141.99,141.1,141.6,80900.0,141.75,141.99,141.1,141.6,80900.0
2009-01-15 11:30:00,141.57,142.0,141.33,141.59,65200.0,141.57,142.0,141.33,141.59,65200.0
2009-01-15 11:35:00,141.58,141.62,140.7,140.9,44100.0,141.58,141.62,140.7,140.9,44100.0
2009-01-15 11:40:00,141.07,141.07,140.03,140.06,50000.0,141.07,141.07,140.03,140.06,50000.0
2009-01-15 11:45:00,140.06,140.23,139.49,140.09,63900.0,140.06,140.23,139.49,140.09,63900.0
2009-01-15 11:50:00,140.15,140.23,139.65,139.98,37200.0,140.15,140.23,139.65,139.98,37200.0
2009-01-15 11:55:00,139.92,140.67,139.85,140.0,35700.0,139.92,140.67,139.85,140.0,35700.0
2009-01-15 12:00:00,139.97,140.88,139.88,140.22,24400.0,139.97,140.88,139.88,140.22,24400.0
2009-01-15 12:05:00,140.22,140.29,139.38,139.74,41700.0,140.22,140.29,139.38,139.74,41700.0
2009-01-15 12:10:00,139.52,140.23,139.25,140.07,24800.0,139.52,140.23,139.25,140.07,24800.0
2009-01-15 12:15:00,139.91,139.91,139.39,139.4,20100.0,139.91,139.91,139.39,139.4,20100.0
2009-01-15 12:20:00,139.42,139.42,138.09,138.12,35900.0,139.42,139.42,138.09,138.12,35900.0
2009-01-15 12:25:00,138.11,138.42,137.74,137.88,31200.0,138.11,138.42,137.74,137.88,31200.0
2009-01-15 12:30:00,137.88,138.4,137.68,137.84,24200.0,137.88,138.4,137.68,137.84,24200.0
2009-01-15 12:35:00,137.94,138.5,137.5,137.62,25700.0,137.94,138.5,137.5,137.62,25700.0
2009-01-15 12:40:00,137.59,138.44,137.32,138.34,28800.0,137.59,138.44,137.32,138.34,28800.0
2009-01-15 12:45:00,138.34,138.66,138.01,138.56,11000.0,138.34,138.66,138.01,138.56,11000.0
2009-01-15 12:50:00,138.66,139.41,138.61,139.41,24300.0,138.66,139.41,138.61,139.41,24300.0
2009-01-15 12:55:00,139.41,139.41,138.46,138.88,13400.0,139.41,139.41,138.46,138.88,13400.0
2009-01-15 13:00:00,138.74,140.0,138.74,139.66,30400.0,138.74,140.0,138.74,139.66,30400.0
2009-01-15 13:05:00,139.76,140.25,139.66,140.23,38600.0,139.76,140.25,139.66,140.23,38600.0
2009-01-15 13:10:00,140.25,140.49,139.76,139.97,31200.0,140.25,140.49,139.76,139.97,31200.0
2009-01-15 13:15:00,139.96,140.4,139.94,139.95,10900.0,139.96,140.4,139.94,139.95,10900.0
2009-01-15 13:20:00,140.21,140.56,139.52,139.92,19200.0,140.21,140.56,139.52,139.92,19200.0
2009-01-15 13:25:00,139.87,140.13,139.62,140.04,10900.0,139.87,140.13,139.62,140.04,10900.0
2009-01-15 13:30:00,140.04,140.72,138.48,140.41,36500.0,140.04,140.72,138.48,140.41,36500.0
2009-01-15 13:35:00,140.45,140.55,139.65,140.5,29500.0,140.45,140.55,139.65,140.5,29500.0
2009-01-15 13:40:00,140.49,141.17,140.36,140.53,50500.0,140.49,141.17,140.36,140.53,50500.0
2009-01-15 13:45:00,140.53,140.54,139.36,140.19,24500.0,140.53,140.54,139.36,140.19,24500.0
2009-01-15 13:50:00,140.06,141.98,139.93,141.93,47500.0,140.06,141.98,139.93,141.93,47500.0
2009-01-15 13:55:00,141.93,143.7,141.62,143.4,92500.0,141.93,143.7,141.62,143.4,92500.0
2009-01-15 14:00:00,143.43,143.92,142.93,143.01,69600.0,143.43,143.92,142.93,143.01,69600.0
2009-01-15 14:05:00,143.13,144.4,143.02,144.15,69200.0,143.13,144.4,143.02,144.15,69200.0
2009-01-15 14:10:00,143.95,144.24,142.96,143.13,66500.0,143.95,144.24,142.96,143.13,66500.0
2009-01-15 14:15:00,143.23,143.75,142.48,143.19,54000.0,143.23,143.75,142.48,143.19,54000.0
2009-01-15 14:20:00,143.23,144.0,143.18,143.25,41300.0,143.23,144.0,143.18,143.25,41300.0
2009-01-15 14:25:00,143.26,144.5,142.99,144.33,69900.0,143.26,144.5,142.99,144.33,69900.0
2009-01-15 14:30:00,144.26,145.96,143.76,145.26,87700.0,144.26,145.96,143.76,145.26,87700.0
2009-01-15 14:35:00,145.28,145.75,144.66,145.0,71300.0,145.28,145.75,144.66,145.0,71300.0
2009-01-15 14:40:00,144.99,145.75,144.5,145.35,74200.0,144.99,145.75,144.5,145.35,74200.0
2009-01-15 14:45:00,145.25,146.48,145.05,145.9,59400.0,145.25,146.48,145.05,145.9,59400.0
2009-01-15 14:50:00,145.9,146.04,144.78,145.07,52400.0,145.9,146.04,144.78,145.07,52400.0
2009-01-15 14:55:00,145.06,145.77,143.78,143.78,61600.0,145.06,145.77,143.78,143.78,61600.0
2009-01-15 15:00:00,143.77,145.47,143.77,144.13,59100.0,143.77,145.47,143.77,144.13,59100.0
2009-01-15 15:05:00,144.17,144.98,143.77,143.94,54200.0,144.17,144.98,143.77,143.94,54200.0
2009-01-15 15:10:00,144.21,144.74,144.06,144.56,49300.0,144.21,144.74,144.06,144.56,49300.0
2009-01-15 15:15:00,144.42,145.08,143.8,145.04,41200.0,144.42,145.08,143.8,145.04,41200.0
2009-01-15 15:20:00,145.01,145.08,143.8,143.86,40700.0,145.01,145.08,143.8,143.86,40700.0
2009-01-15 15:25:00,143.87,143.87,142.39,143.07,83800.0,143.87,143.87,142.39,143.07,83800.0
2009-01-15 15:30:00,143.06,143.08,142.0,142.1,64000.0,143.06,143.08,142.0,142.1,64000.0
2009-01-15 15:35:00,142.25,142.25,141.04,142.06,48900.0,142.25,142.25,141.04,142.06,48900.0
2009-01-15 15:40:00,142.05,142.05,140.11,140.36,58000.0,142.05,142.05,140.11,140.36,58000.0
2009-01-15 15:45:00,140.17,141.65,140.06,140.97,46200.0,140.17,141.65,140.06,140.97,46200.0
2009-01-15 15:50:00,141.07,143.02,141.07,143.02,79300.0,141.07,143.02,141.07,143.02,79300.0
2009-01-15 15:55:00,142.99,143.07,141.97,142.9,84400.0,142.99,143.07,141.97,142.9,84400.0
2009-01-16 09:30:00,146.95,149.5,146.0,148.11,272600.0,146.95,149.5,146.0,148.11,272600.0
2009-01-16 09:35:00,148.11,148.15,146.14,146.97,107000.0,148.11,148.15,146.14,146.97,107000.0
2009-01-16 09:40:00,146.74,149.5,146.73,149.28,124000.0,146.74,149.5,146.73,149.28,124000.0
2009-01-16 09:45:00,149.34,149.95,148.61,148.67,90900.0,149.34,149.95,148.61,148.67,90900.0
2009-01-16 09:50:00,148.72,149.43,148.03,148.82,78800.0,148.72,149.43,148.03,148.82,78800.0
2009-01-16 09:55:00,148.7,149.3,148.3,149.0,80700.0,148.7,149.3,148.3,149.0,80700.0
2009-01-16 10:00:00,149.0,149.98,148.73,149.98,95600.0,149.0,149.98,148.73,149.98,95600.0
2009-01-16 10:05:00,149.97,150.45,148.5,148.51,102400.0,149.97,150.45,148.5,148.51,102400.0
2009-01-16 10:10:00,148.52,148.77,147.5,148.0,83200.0,148.52,148.77,147.5,148.0,83200.0
2009-01-16 10:15:00,148.05,148.6,148.0,148.16,43600.0,148.05,148.6,148.0,148.16,43600.0
2009-01-16 10:20:00,148.2,148.37,147.25,147.59,70800.0,148.2,148.37,147.25,147.59,70800.0
2009-01-16 10:25:00,147.57,148.79,147.57,148.38,66200.0,147.57,148.79,147.57,148.38,66200.0
2009-01-16 10:30:00,148.21,148.91,147.68,148.69,31900.0,148.21,148.91,147.68,148.69,31900.0
2009-01-16 10:35:00,148.61,148.74,147.51,147.6,35000.0,148.61,148.74,147.51,147.6,35000.0
2009-01-16 10:40:00,147.63,147.67,145.51,146.13,102900.0,147.63,147.67,145.51,146.13,102900.0
2009-01-16 10:45:00,146.05,147.01,145.96,146.6,44400.0,146.05,147.01,145.96,146.6,44400.0
2009-01-16 10:50:00,146.5,147.35,146.07,146.41,44000.0,146.5,147.35,146.07,146.41,44000.0
2009-01-16 10:55:00,146.3,146.58,144.38,144.51,89800.0,146.3,146.58,144.38,144.51,89800.0
2009-01-16 11:00:00,144.51,145.24,144.42,144.91,66200.0,144.51,145.24,144.42,144.91,66200.0
2009-01-16 11:05:00,144.8,144.81,143.5,144.03,53500.0,144.8,144.81,143.5,144.03,53500.0
2009-01-16 11:10:00,143.88,144.17,143.25,144.0,44500.0,143.88,144.17,143.25,144.0,44500.0
2009-01-16 11:15:00,143.97,144.37,143.5,144.25,33000.0,143.97,144.37,143.5,144.25,33000.0
2009-01-16 11:20:00,144.38,145.55,143.7,145.55,49100.0,144.38,145.55,143.7,145.55,49100.0
2009-01-16 11:25:00,145.67,146.4,145.4,145.42,46700.0,145.67,146.4,145.4,145.42,46700.0
2009-01-16 11:30:00,145.42,145.43,144.35,144.45,30100.0,145.42,145.43,144.35,144.45,30100.0
2009-01-16 11:35:00,144.32,144.32,142.23,143.4,81100.0,144.32,144.32,142.23,143.4,81100.0
2009-01-16 11:40:00,143.3,144.31,142.3,144.12,38600.0,143.3,144.31,142.3,144.12,38600.0
2009-01-16 11:45:00,144.12,144.24,143.3,143.31,15000.0,144.12,144.24,143.3,143.31,15000.0
2009-01-16 11:50:00,143.4,143.5,142.67,142.84,21000.0,143.4,143.5,142.67,142.84,21000.0
2009-01-16 11:55:00,142.89,142.89,142.0,142.41,46300.0,142.89,142.89,142.0,142.41,46300.0
2009-01-16 12:00:00,142.26,143.34,142.24,143.22,25500.0,142.26,143.34,142.24,143.22,25500.0
2009-01-16 12:05:00,143.33,143.6,142.6,142.7,35900.0,143.33,143.6,142.6,142.7,35900.0
2009-01-16 12:10:00,142.7,142.91,142.0,142.63,26000.0,142.7,142.91,142.0,142.63,26000.0
2009-01-16 12:15:00,142.76,142.94,141.0,141.07,53900.0,142.76,142.94,141.0,141.07,53900.0
2009-01-16 12:20:00,141.1,141.5,139.58,139.75,89300.0,141.1,141.5,139.58,139.75,89300.0
2009-01-16 12:25:00,139.7,140.93,139.55,140.93,37400.0,139.7,140.93,139.55,140.93,37400.0
2009-01-16 12:30:00,140.87,141.72,140.52,141.01,45500.0,140.87,141.72,140.52,141.01,45500.0
2009-01-16 12:35:00,141.02,141.7,140.41,141.7,38400.0,141.02,141.7,140.41,141.7,38400.0
2009-01-16 12:40:00,141.68,142.0,141.2,142.0,41400.0,141.68,142.0,141.2,142.0,41400.0
2009-01-16 12:45:00,141.98,142.0,141.44,141.86,17300.0,141.98,142.0,141.44,141.86,17300.0
2009-01-16 12:50:00,141.79,143.33,141.79,142.78,50500.0,141.79,143.33,141.79,142.78,50500.0
2009-01-16 12:55:00,142.98,142.99,142.34,142.94,37200.0,142.98,142.99,142.34,142.94,37200.0
2009-01-16 13:00:00,142.94,144.66,142.88,143.87,104300.0,142.94,144.66,142.88,143.87,104300.0
2009-01-16 13:05:00,143.75,143.84,143.02,143.79,45300.0,143.75,143.84,143.02,143.79,45300.0
2009-01-16 13:10:00,143.77,145.28,143.64,144.61,110900.0,143.77,145.28,143.64,144.61,110900.0
2009-01-16 13:15:00,144.77,145.13,143.81,144.38,105600.0,144.77,145.13,143.81,144.38,105600.0
2009-01-16 13:20:00,144.32,144.5,143.95,144.35,50800.0,144.32,144.5,143.95,144.35,50800.0
2009-01-16 13:25:00,144.28,144.49,143.27,144.49,60300.0,144.28,144.49,143.27,144.49,60300.0
2009-01-16 13:30:00,144.5,144.9,143.41,144.47,64400.0,144.5,144.9,143.41,144.47,64400.0
2009-01-16 13:35:00,144.48,145.7,144.19,144.75,68500.0,144.48,145.7,144.19,144.75,68500.0
2009-01-16 13:40:00,144.67,145.95,144.01,145.75,84600.0,144.67,145.95,144.01,145.75,84600.0
2009-01-16 13:45:00,145.76,145.86,144.39,144.7,46000.0,145.76,145.86,144.39,144.7,46000.0
2009-01-16 13:50:00,144.75,145.45,144.41,144.77,52600.0,144.75,145.45,144.41,144.77,52600.0
2009-01-16 13:55:00,144.72,145.84,144.67,145.84,31300.0,144.72,145.84,144.67,145.84,31300.0
2009-01-16 14:00:00,145.81,145.81,144.75,145.4,37400.0,145.81,145.81,144.75,145.4,37400.0
2009-01-16 14:05:00,145.43,147.22,145.0,146.3,74100.0,145.43,147.22,145.0,146.3,74100.0
2009-01-16 14:10:00,146.2,147.06,145.56,145.7,54900.0,146.2,147.06,145.56,145.7,54900.0
2009-01-16 14:15:00,145.75,145.82,144.57,144.9,55900.0,145.75,145.82,144.57,144.9,55900.0
2009-01-16 14:20:00,144.78,145.5,144.5,145.5,47100.0,144.78,145.5,144.5,145.5,47100.0
2009-01-16 14:25:00,145.49,146.04,145.2,145.5,53700.0,145.49,146.04,145.2,145.5,53700.0
2009-01-16 14:30:00,145.75,146.67,145.31,145.31,57700.0,145.75,146.67,145.31,145.31,57700.0
2009-01-16 14:35:00,145.32,146.65,145.32,146.01,33100.0,145.32,146.65,145.32,146.01,33100.0
2009-01-16 14:40:00,146.14,146.65,145.05,145.5,37200.0,146.14,146.65,145.05,145.5,37200.0
2009-01-16 14:45:00,145.55,146.23,145.1,145.24,29100.0,145.55,146.23,145.1,145.24,29100.0
2009-01-16 14:50:00,145.15,146.2,145.12,145.68,26800.0,145.15,146.2,145.12,145.68,26800.0
2009-01-16 14:55:00,145.78,146.5,145.45,146.26,36800.0,145.78,146.5,145.45,146.26,36800.0
2009-01-16 15:00:00,146.39,146.67,144.52,144.84,56700.0,146.39,146.67,144.52,144.84,56700.0
2009-01-16 15:05:00,144.85,145.97,144.76,145.7,45900.0,144.85,145.97,144.76,145.7,45900.0
2009-01-16 15:10:00,145.9,146.64,145.9,146.09,26600.0,145.9,146.64,145.9,146.09,26600.0
2009-01-16 15:15:00,146.22,146.86,145.66,146.22,40500.0,146.22,146.86,145.66,146.22,40500.0
2009-01-16 15:20:00,146.5,146.75,145.5,146.46,25300.0,146.5,146.75,145.5,146.46,25300.0
2009-01-16 15:25:00,146.67,146.67,145.2,145.27,50100.0,146.67,146.67,145.2,145.27,50100.0
2009-01-16 15:30:00,145.2,145.8,144.57,144.86,41800.0,145.2,145.8,144.57,144.86,41800.0
2009-01-16 15:35:00,144.86,145.5,144.5,144.93,39100.0,144.86,145.5,144.5,144.93,39100.0
2009-01-16 15:40:00,144.91,145.3,144.18,145.01,73500.0,144.91,145.3,144.18,145.01,73500.0
2009-01-16 15:45:00,145.0,145.5,144.71,145.1,61000.0,145.0,145.5,144.71,145.1,61000.0
2009-01-16 15:50:00,145.2,145.96,145.12,145.36,101300.0,145.2,145.96,145.12,145.36,101300.0
2009-01-16 15:55:00,145.34,145.39,144.91,145.33,97200.0,145.34,145.39,144.91,145.33,97200.0
2009-01-20 09:30:00,145.01,145.95,144.33,144.83,60300.0,145.01,145.95,144.33,144.83,60300.0
2009-01-20 09:35:00,144.61,145.3,140.5,141.0,124000.0,144.61,145.3,140.5,141.0,124000.0
2009-01-20 09:40:00,141.0,141.73,139.75,140.14,110500.0,141.0,141.73,139.75,140.14,110500.0
2009-01-20 09:45:00,140.15,141.09,139.07,139.26,93500.0,140.15,141.09,139.07,139.26,93500.0
2009-01-20 09:50:00,139.36,140.19,138.43,138.44,101300.0,139.36,140.19,138.43,138.44,101300.0
2009-01-20 09:55:00,138.43,139.18,138.09,138.99,73200.0,138.43,139.18,138.09,138.99,73200.0
2009-01-20 10:00:00,138.94,139.77,138.26,139.77,66900.0,138.94,139.77,138.26,139.77,66900.0
2009-01-20 10:05:00,139.5,140.61,139.5,140.2,63900.0,139.5,140.61,139.5,140.2,63900.0
2009-01-20 10:10:00,140.19,141.29,140.17,140.8,55900.0,140.19,141.29,140.17,140.8,55900.0
2009-01-20 10:15:00,140.8,141.84,140.63,141.84,40900.0,140.8,141.84,140.63,141.84,40900.0
2009-01-20 10:20:00,141.64,143.24,141.26,142.61,81000.0,141.64,143.24,141.26,142.61,81000.0
2009-01-20 10:25:00,142.65,143.62,142.0,143.62,48700.0,142.65,143.62,142.0,143.62,48700.0
2009-01-20 10:30:00,143.42,143.56,142.3,142.7,27500.0,143.42,143.56,142.3,142.7,27500.0
2009-01-20 10:35:00,142.45,142.91,141.9,142.2,37300.0,142.45,142.91,141.9,142.2,37300.0
2009-01-20 10:40:00,142.25,142.25,141.2,142.24,38500.0,142.25,142.25,141.2,142.24,38500.0
2009-01-20 10:45:00,141.92,142.24,141.4,142.12,15900.0,141.92,142.24,141.4,142.12,15900.0
2009-01-20 10:50:00,141.99,142.84,141.81,142.43,21300.0,141.99,142.84,141.81,142.43,21300.0
2009-01-20 10:55:00,142.6,142.73,141.4,141.5,23900.0,142.6,142.73,141.4,141.5,23900.0
2009-01-20 11:00:00,141.57,142.26,141.1,142.18,33700.0,141.57,142.26,141.1,142.18,33700.0
2009-01-20 11:05:00,142.0,142.34,141.75,141.93,15000.0,142.0,142.34,141.75,141.93,15000.0
2009-01-20 11:10:00,141.93,141.99,141.34,141.85,21400.0,141.93,141.99,141.34,141.85,21400.0
2009-01-20 11:15:00,141.67,142.3,141.36,142.2,9800.0,141.67,142.3,141.36,142.2,9800.0
2009-01-20 11:20:00,142.01,142.01,141.2,141.29,17300.0,142.01,142.01,141.2,141.29,17300.0
2009-01-20 11:25:00,141.32,142.23,141.25,141.84,27800.0,141.32,142.23,141.25,141.84,27800.0
2009-01-20 11:30:00,141.9,142.22,141.86,142.05,16000.0,141.9,142.22,141.86,142.05,16000.0
2009-01-20 11:35:00,142.14,143.21,142.14,143.21,29100.0,142.14,143.21,142.14,143.21,29100.0
2009-01-20 11:40:00,143.35,143.47,142.92,143.26,28700.0,143.35,143.47,142.92,143.26,28700.0
2009-01-20 11:45:00,143.23,143.5,142.97,143.5,31000.0,143.23,143.5,142.97,143.5,31000.0
2009-01-20 11:50:00,143.5,143.72,143.23,143.45,19600.0,143.5,143.72,143.23,143.45,19600.0
2009-01-20 11:55:00,143.29,143.42,142.42,143.38,30300.0,143.29,143.42,142.42,143.38,30300.0
2009-01-20 12:00:00,143.13,144.31,143.12,144.12,25600.0,143.13,144.31,143.12,144.12,25600.0
2009-01-20 12:05:00,144.23,144.92,143.53,144.85,46500.0,144.23,144.92,143.53,144.85,46500.0
2009-01-20 12:10:00,144.84,145.42,144.5,145.17,57700.0,144.84,145.42,144.5,145.17,57700.0
2009-01-20 12:15:00,145.33,146.37,145.17,145.79,76900.0,145.33,146.37,145.17,145.79,76900.0
2009-01-20 12:20:00,145.7,145.7,143.54,143.68,58700.0,145.7,145.7,143.54,143.68,58700.0
2009-01-20 12:25:00,143.66,143.86,141.73,142.13,95600.0,143.66,143.86,141.73,142.13,95600.0
2009-01-20 12:30:00,142.22,143.69,141.94,143.69,57100.0,142.22,143.69,141.94,143.69,57100.0
2009-01-20 12:35:00,143.51,143.87,142.93,143.0,20600.0,143.51,143.87,142.93,143.0,20600.0
2009-01-20 12:40:00,143.07,143.7,142.94,143.64,10300.0,143.07,143.7,142.94,143.64,10300.0
2009-01-20 12:45:00,143.63,144.0,143.12,143.61,32600.0,143.63,144.0,143.12,143.61,32600.0
2009-01-20 12:50:00,143.66,143.81,142.18,142.52,26600.0,143.66,143.81,142.18,142.52,26600.0
2009-01-20 12:55:00,142.46,143.38,142.25,142.91,27800.0,142.46,143.38,142.25,142.91,27800.0
2009-01-20 13:00:00,142.97,143.29,142.54,142.75,19700.0,142.97,143.29,142.54,142.75,19700.0
2009-01-20 13:05:00,142.75,142.79,141.25,141.4,35600.0,142.75,142.79,141.25,141.4,35600.0
2009-01-20 13:10:00,141.41,141.68,140.47,140.47,42200.0,141.41,141.68,140.47,140.47,42200.0
2009-01-20 13:15:00,140.6,140.63,140.01,140.25,36100.0,140.6,140.63,140.01,140.25,36100.0
2009-01-20 13:20:00,140.2,140.94,140.1,140.6,27400.0,140.2,140.94,140.1,140.6,27400.0
2009-01-20 13:25:00,140.7,141.52,140.4,141.16,35300.0,140.7,141.52,140.4,141.16,35300.0
2009-01-20 13:30:00,141.03,141.09,139.52,139.86,57400.0,141.03,141.09,139.52,139.86,57400.0
2009-01-20 13:35:00,139.76,140.56,139.5,140.53,29200.0,139.76,140.56,139.5,140.53,29200.0
2009-01-20 13:40:00,140.56,140.64,139.9,140.35,16700.0,140.56,140.64,139.9,140.35,16700.0
2009-01-20 13:45:00,140.17,140.38,139.55,139.85,32500.0,140.17,140.38,139.55,139.85,32500.0
2009-01-20 13:50:00,139.86,140.94,139.62,140.55,28900.0,139.86,140.94,139.62,140.55,28900.0
2009-01-20 13:55:00,140.46,140.7,140.0,140.0,17500.0,140.46,140.7,140.0,140.0,17500.0
2009-01-20 14:00:00,140.12,140.55,139.4,140.55,61500.0,140.12,140.55,139.4,140.55,61500.0
2009-01-20 14:05:00,140.55,140.8,140.1,140.14,25800.0,140.55,140.8,140.1,140.14,25800.0
2009-01-20 14:10:00,140.16,140.29,139.61,139.82,30500.0,140.16,140.29,139.61,139.82,30500.0
2009-01-20 14:15:00,139.79,140.29,139.6,139.81,21300.0,139.79,140.29,139.6,139.81,21300.0
2009-01-20 14:20:00,139.86,140.0,139.11,139.38,47600.0,139.86,140.0,139.11,139.38,47600.0
2009-01-20 14:25:00,139.34,140.35,139.25,139.95,43800.0,139.34,140.35,139.25,139.95,43800.0
2009-01-20 14:30:00,139.96,140.38,139.77,140.19,16300.0,139.96,140.38,139.77,140.19,16300.0
2009-01-20 14:35:00,140.2,140.5,139.0,140.12,73100.0,140.2,140.5,139.0,140.12,73100.0
2009-01-20 14:40:00,140.15,140.39,139.26,139.57,23400.0,140.15,140.39,139.26,139.57,23400.0
2009-01-20 14:45:00,139.67,139.68,138.77,139.54,43100.0,139.67,139.68,138.77,139.54,43100.0
2009-01-20 14:50:00,139.57,140.45,139.37,140.38,34700.0,139.57,140.45,139.37,140.38,34700.0
2009-01-20 14:55:00,140.47,140.5,139.5,140.02,16600.0,140.47,140.5,139.5,140.02,16600.0
2009-01-20 15:00:00,139.71,139.81,138.92,139.25,31600.0,139.71,139.81,138.92,139.25,31600.0
2009-01-20 15:05:00,139.3,139.5,138.69,139.03,24700.0,139.3,139.5,138.69,139.03,24700.0
2009-01-20 15:10:00,138.96,139.72,138.9,139.31,45500.0,138.96,139.72,138.9,139.31,45500.0
2009-01-20 15:15:00,139.3,139.43,138.5,138.81,46500.0,139.3,139.43,138.5,138.81,46500.0
2009-01-20 15:20:00,138.84,139.86,138.68,139.02,50400.0,138.84,139.86,138.68,139.02,50400.0
2009-01-20 15:25:00,138.95,140.24,138.95,139.47,47300.0,138.95,140.24,138.95,139.47,47300.0
2009-01-20 15:30:00,139.31,140.81,139.25,140.19,43200.0,139.31,140.81,139.25,140.19,43200.0
2009-01-20 15:35:00,140.3,140.78,139.47,139.54,53300.0,140.3,140.78,139.47,139.54,53300.0
2009-01-20 15:40:00,139.66,139.72,138.97,139.3,72500.0,139.66,139.72,138.97,139.3,72500.0
2009-01-20 15:45:00,139.24,139.8,138.95,139.8,54800.0,139.24,139.8,138.95,139.8,54800.0
2009-01-20 15:50:00,139.76,139.76,138.21,138.23,82800.0,139.76,139.76,138.21,138.23,82800.0
2009-01-20 15:55:00,138.34,138.43,137.8,137.8,104000.0,138.34,138.43,137.8,137.8,104000.0
2009-01-21 09:30:00,141.38,142.98,141.0,141.99,101900.0,141.38,142.98,141.0,141.99,101900.0
2009-01-21 09:35:00,141.77,142.05,140.27,141.25,72800.0,141.77,142.05,140.27,141.25,72800.0
2009-01-21 09:40:00,141.25,141.4,139.62,140.0,67600.0,141.25,141.4,139.62,140.0,67600.0
2009-01-21 09:45:00,139.94,140.75,139.39,140.67,67600.0,139.94,140.75,139.39,140.67,67600.0
2009-01-21 09:50:00,140.18,143.21,140.18,143.2,73400.0,140.18,143.21,140.18,143.2,73400.0
2009-01-21 09:55:00,143.05,143.28,142.03,142.4,68200.0,143.05,143.28,142.03,142.4,68200.0
2009-01-21 10:00:00,142.42,143.01,142.25,142.83,50000.0,142.42,143.01,142.25,142.83,50000.0
2009-01-21 10:05:00,142.91,143.84,141.52,141.92,75500.0,142.91,143.84,141.52,141.92,75500.0
2009-01-21 10:10:00,141.92,142.43,141.51,142.43,32900.0,141.92,142.43,141.51,142.43,32900.0
2009-01-21 10:15:00,142.39,143.0,142.33,143.0,41300.0,142.39,143.0,142.33,143.0,41300.0
2009-01-21 10:20:00,142.97,143.43,142.4,142.61,20600.0,142.97,143.43,142.4,142.61,20600.0
2009-01-21 10:25:00,142.82,143.5,142.0,142.01,46300.0,142.82,143.5,142.0,142.01,46300.0
2009-01-21 10:30:00,142.02,142.26,141.62,141.88,60000.0,142.02,142.26,141.62,141.88,60000.0
2009-01-21 10:35:00,142.1,142.25,141.21,142.09,56000.0,142.1,142.25,141.21,142.09,56000.0
2009-01-21 10:40:00,142.07,142.26,140.61,140.75,49200.0,142.07,142.26,140.61,140.75,49200.0
2009-01-21 10:45:00,140.81,141.0,139.89,139.99,47200.0,140.81,141.0,139.89,139.99,47200.0
2009-01-21 10:50:00,139.89,140.02,139.0,139.44,66400.0,139.89,140.02,139.0,139.44,66400.0
2009-01-21 10:55:00,139.33,139.46,137.45,137.7,95600.0,139.33,139.46,137.45,137.7,95600.0
2009-01-21 11:00:00,137.82,138.75,137.66,138.51,58300.0,137.82,138.75,137.66,138.51,58300.0
2009-01-21 11:05:00,138.51,139.5,138.51,138.85,50600.0,138.51,139.5,138.51,138.85,50600.0
2009-01-21 11:10:00,138.83,138.83,137.59,137.82,38400.0,138.83,138.83,137.59,137.82,38400.0
2009-01-21 11:15:00,137.77,138.64,137.5,138.57,34300.0,137.77,138.64,137.5,138.57,34300.0
2009-01-21 11:20:00,138.6,139.17,138.34,138.97,30100.0,138.6,139.17,138.34,138.97,30100.0
2009-01-21 11:25:00,139.12,139.12,138.5,138.75,19100.0,139.12,139.12,138.5,138.75,19100.0
2009-01-21 11:30:00,138.79,139.48,138.68,139.12,31000.0,138.79,139.48,138.68,139.12,31000.0
2009-01-21 11:35:00,139.09,139.37,138.58,138.58,17900.0,139.09,139.37,138.58,138.58,17900.0
2009-01-21 11:40:00,138.59,139.18,138.0,138.6,48600.0,138.59,139.18,138.0,138.6,48600.0
2009-01-21 11:45:00,138.87,139.5,138.7,139.1,32900.0,138.87,139.5,138.7,139.1,32900.0
2009-01-21 11:50:00,138.91,139.91,138.88,139.33,29900.0,138.91,139.91,138.88,139.33,29900.0
2009-01-21 11:55:00,139.35,139.35,138.13,138.57,19700.0,139.35,139.35,138.13,138.57,19700.0
2009-01-21 12:00:00,138.5,139.07,137.94,139.05,44200.0,138.5,139.07,137.94,139.05,44200.0
2009-01-21 12:05:00,138.94,139.56,138.5,139.4,28700.0,138.94,139.56,138.5,139.4,28700.0
2009-01-21 12:10:00,139.46,139.53,138.98,139.14,21400.0,139.46,139.53,138.98,139.14,21400.0
2009-01-21 12:15:00,139.11,139.35,138.31,138.69,20600.0,139.11,139.35,138.31,138.69,20600.0
2009-01-21 12:20:00,138.71,139.18,137.75,137.96,28500.0,138.71,139.18,137.75,137.96,28500.0
2009-01-21 12:25:00,137.91,138.24,137.57,138.24,10300.0,137.91,138.24,137.57,138.24,10300.0
2009-01-21 12:30:00,138.2,138.96,137.74,138.68,30200.0,138.2,138.96,137.74,138.68,30200.0
2009-01-21 12:35:00,138.59,139.2,138.53,138.56,11000.0,138.59,139.2,138.53,138.56,11000.0
2009-01-21 12:40:00,138.53,138.75,137.0,137.2,47200.0,138.53,138.75,137.0,137.2,47200.0
2009-01-21 12:45:00,137.19,137.67,137.04,137.6,21500.0,137.19,137.67,137.04,137.6,21500.0
2009-01-21 12:50:00,137.5,137.5,136.13,136.67,57400.0,137.5,137.5,136.13,136.67,57400.0
2009-01-21 12:55:00,136.72,137.71,136.48,137.69,25500.0,136.72,137.71,136.48,137.69,25500.0
2009-01-21 13:00:00,137.71,138.0,137.03,137.27,32800.0,137.71,138.0,137.03,137.27,32800.0
2009-01-21 13:05:00,137.44,138.37,137.44,138.3,46700.0,137.44,138.37,137.44,138.3,46700.0
2009-01-21 13:10:00,138.21,138.21,136.54,136.54,35500.0,138.21,138.21,136.54,136.54,35500.0
2009-01-21 13:15:00,136.5,136.62,135.66,136.26,73700.0,136.5,136.62,135.66,136.26,73700.0
2009-01-21 13:20:00,136.16,137.0,136.16,137.0,39400.0,136.16,137.0,136.16,137.0,39400.0
2009-01-21 13:25:00,137.0,137.25,135.55,135.55,65800.0,137.0,137.25,135.55,135.55,65800.0
2009-01-21 13:30:00,135.63,136.47,135.5,136.43,36000.0,135.63,136.47,135.5,136.43,36000.0
2009-01-21 13:35:00,136.43,137.56,136.19,136.91,52200.0,136.43,137.56,136.19,136.91,52200.0
2009-01-21 13:40:00,136.75,137.5,136.75,137.0,30700.0,136.75,137.5,136.75,137.0,30700.0
2009-01-21 13:45:00,137.05,137.9,137.02,137.68,37000.0,137.05,137.9,137.02,137.68,37000.0
2009-01-21 13:50:00,137.7,138.35,137.33,137.61,40600.0,137.7,138.35,137.33,137.61,40600.0
2009-01-21 13:55:00,137.57,137.98,137.08,137.98,29700.0,137.57,137.98,137.08,137.98,29700.0
2009-01-21 14:00:00,137.78,137.97,137.05,137.34,21000.0,137.78,137.97,137.05,137.34,21000.0
2009-01-21 14:05:00,137.52,137.52,136.51,137.16,27800.0,137.52,137.52,136.51,137.16,27800.0
2009-01-21 14:10:00,137.13,137.72,136.99,137.69,20900.0,137.13,137.72,136.99,137.69,20900.0
2009-01-21 14:15:00,137.61,137.94,137.44,137.8,34400.0,137.61,137.94,137.44,137.8,34400.0
2009-01-21 14:20:00,137.8,138.6,137.8,138.18,69700.0,137.8,138.6,137.8,138.18,69700.0
2009-01-21 14:25:00,138.14,139.31,138.02,138.96,52100.0,138.14,139.31,138.02,138.96,52100.0
2009-01-21 14:30:00,138.96,139.89,138.81,139.89,43000.0,138.96,139.89,138.81,139.89,43000.0
2009-01-21 14:35:00,139.76,140.11,139.3,139.58,43900.0,139.76,140.11,139.3,139.58,43900.0
2009-01-21 14:40:00,139.6,139.95,138.69,139.02,25900.0,139.6,139.95,138.69,139.02,25900.0
2009-01-21 14:45:00,139.2,139.67,138.93,139.12,27900.0,139.2,139.67,138.93,139.12,27900.0
2009-01-21 14:50:00,139.11,139.41,138.82,138.92,32000.0,139.11,139.41,138.82,138.92,32000.0
2009-01-21 14:55:00,139.01,139.95,139.01,139.62,32800.0,139.01,139.95,139.01,139.62,32800.0
2009-01-21 15:00:00,139.8,139.9,139.52,139.71,41800.0,139.8,139.9,139.52,139.71,41800.0
2009-01-21 15:05:00,139.8,141.1,139.74,141.09,56100.0,139.8,141.1,139.74,141.09,56100.0
2009-01-21 15:10:00,140.98,141.12,140.3,140.63,44500.0,140.98,141.12,140.3,140.63,44500.0
2009-01-21 15:15:00,140.5,140.96,139.92,140.43,42100.0,140.5,140.96,139.92,140.43,42100.0
2009-01-21 15:20:00,140.64,140.69,139.82,139.99,55800.0,140.64,140.69,139.82,139.99,55800.0
2009-01-21 15:25:00,140.13,140.13,139.22,139.87,46800.0,140.13,140.13,139.22,139.87,46800.0
2009-01-21 15:30:00,139.74,140.52,139.53,140.05,49800.0,139.74,140.52,139.53,140.05,49800.0
2009-01-21 15:35:00,140.08,140.81,140.05,140.73,43800.0,140.08,140.81,140.05,140.73,43800.0
2009-01-21 15:40:00,140.8,140.95,140.44,140.71,47000.0,140.8,140.95,140.44,140.71,47000.0
2009-01-21 15:45:00,140.61,140.92,140.42,140.42,47600.0,140.61,140.92,140.42,140.42,47600.0
2009-01-21 15:50:00,140.42,141.33,140.42,140.9,91800.0,140.42,141.33,140.42,140.9,91800.0
2009-01-21 15:55:00,140.99,141.81,140.78,141.81,97000.0,140.99,141.81,140.78,141.81,97000.0
2009-01-22 09:30:00,138.5,139.0,136.56,137.7,72000.0,138.5,139.0,136.56,137.7,72000.0
2009-01-22 09:35:00,137.95,138.95,136.0,136.78,56600.0,137.95,138.95,136.0,136.78,56600.0
2009-01-22 09:40:00,136.78,137.24,136.2,137.0,55000.0,136.78,137.24,136.2,137.0,55000.0
2009-01-22 09:45:00,136.98,137.14,136.23,136.91,90800.0,136.98,137.14,136.23,136.91,90800.0
2009-01-22 09:50:00,137.06,139.62,136.9,139.33,85100.0,137.06,139.62,136.9,139.33,85100.0
2009-01-22 09:55:00,139.3,139.3,137.26,137.79,50100.0,139.3,139.3,137.26,137.79,50100.0
2009-01-22 10:00:00,137.79,138.62,137.16,137.42,41200.0,137.79,138.62,137.16,137.42,41200.0
2009-01-22 10:05:00,137.67,138.22,136.88,138.1,37600.0,137.67,138.22,136.88,138.1,37600.0
2009-01-22 10:10:00,137.93,138.75,137.93,138.1,33100.0,137.93,138.75,137.93,138.1,33100.0
2009-01-22 10:15:00,138.23,138.95,137.89,138.95,26400.0,138.23,138.95,137.89,138.95,26400.0
2009-01-22 10:20:00,138.95,139.13,138.22,138.22,25100.0,138.95,139.13,138.22,138.22,25100.0
2009-01-22 10:25:00,138.14,138.5,137.84,137.84,24200.0,138.14,138.5,137.84,137.84,24200.0
2009-01-22 10:30:00,137.86,137.86,136.8,136.92,33700.0,137.86,137.86,136.8,136.92,33700.0
2009-01-22 10:35:00,137.01,137.3,136.8,137.0,30200.0,137.01,137.3,136.8,137.0,30200.0
2009-01-22 10:40:00,136.94,137.52,136.55,137.28,37500.0,136.94,137.52,136.55,137.28,37500.0
2009-01-22 10:45:00,137.27,137.27,136.72,137.0,33000.0,137.27,137.27,136.72,137.0,33000.0
2009-01-22 10:50:00,137.01,137.36,136.67,137.1,25100.0,137.01,137.36,136.67,137.1,25100.0
2009-01-22 10:55:00,137.13,137.41,136.2,136.22,32100.0,137.13,137.41,136.2,136.22,32100.0
2009-01-22 11:00:00,136.2,136.26,134.6,135.0,86400.0,136.2,136.26,134.6,135.0,86400.0
2009-01-22 11:05:00,134.97,135.0,134.23,134.57,56100.0,134.97,135.0,134.23,134.57,56100.0
2009-01-22 11:10:00,134.58,135.07,134.41,134.5,49200.0,134.58,135.07,134.41,134.5,49200.0
2009-01-22 11:15:00,134.65,135.63,134.65,135.34,30800.0,134.65,135.63,134.65,135.34,30800.0
2009-01-22 11:20:00,135.17,135.77,135.08,135.53,33600.0,135.17,135.77,135.08,135.53,33600.0
2009-01-22 11:25:00,135.53,135.99,135.2,135.21,26400.0,135.53,135.99,135.2,135.21,26400.0
2009-01-22 11:30:00,135.21,135.62,135.0,135.35,31700.0,135.21,135.62,135.0,135.35,31700.0
2009-01-22 11:35:00,135.28,135.28,134.23,134.56,32500.0,135.28,135.28,134.23,134.56,32500.0
2009-01-22 11:40:00,134.52,134.94,134.31,134.51,17900.0,134.52,134.94,134.31,134.51,17900.0
2009-01-22 11:45:00,134.63,134.78,134.26,134.66,26300.0,134.63,134.78,134.26,134.66,26300.0
2009-01-22 11:50:00,134.75,135.07,134.13,134.26,29200.0,134.75,135.07,134.13,134.26,29200.0
2009-01-22 11:55:00,134.26,134.38,133.0,133.4,109000.0,134.26,134.38,133.0,133.4,109000.0
2009-01-22 12:00:00,133.5,134.0,133.0,133.0,44900.0,133.5,134.0,133.0,133.0,44900.0
2009-01-22 12:05:00,133.16,133.33,132.54,132.54,41500.0,133.16,133.33,132.54,132.54,41500.0
2009-01-22 12:10:00,132.58,132.86,132.03,132.69,65300.0,132.58,132.86,132.03,132.69,65300.0
2009-01-22 12:15:00,132.65,134.33,132.61,133.96,59600.0,132.65,134.33,132.61,133.96,59600.0
2009-01-22 12:20:00,133.95,134.22,133.25,133.37,22900.0,133.95,134.22,133.25,133.37,22900.0
2009-01-22 12:25:00,133.27,134.5,133.08,134.32,24500.0,133.27,134.5,133.08,134.32,24500.0
2009-01-22 12:30:00,134.32,134.73,133.81,134.68,19500.0,134.32,134.73,133.81,134.68,19500.0
2009-01-22 12:35:00,134.72,135.26,134.65,134.7,28900.0,134.72,135.26,134.65,134.7,28900.0
2009-01-22 12:40:00,134.6,134.62,134.12,134.58,14300.0,134.6,134.62,134.12,134.58,14300.0
2009-01-22 12:45:00,134.58,135.93,134.38,135.72,25700.0,134.58,135.93,134.38,135.72,25700.0
2009-01-22 12:50:00,135.78,135.9,135.39,135.6,32500.0,135.78,135.9,135.39,135.6,32500.0
2009-01-22 12:55:00,135.69,136.02,134.9,134.9,37000.0,135.69,136.02,134.9,134.9,37000.0
2009-01-22 13:00:00,134.95,135.56,134.6,135.34,14700.0,134.95,135.56,134.6,135.34,14700.0
2009-01-22 13:05:00,135.51,135.71,135.14,135.39,10600.0,135.51,135.71,135.14,135.39,10600.0
2009-01-22 13:10:00,135.22,135.22,134.51,134.96,17500.0,135.22,135.22,134.51,134.96,17500.0
2009-01-22 13:15:00,134.85,135.9,134.75,135.58,26000.0,134.85,135.9,134.75,135.58,26000.0
2009-01-22 13:20:00,135.58,135.9,134.78,135.13,21700.0,135.58,135.9,134.78,135.13,21700.0
2009-01-22 13:25:00,135.0,135.9,134.91,135.5,15200.0,135.0,135.9,134.91,135.5,15200.0
2009-01-22 13:30:00,135.5,135.65,135.22,135.41,12800.0,135.5,135.65,135.22,135.41,12800.0
2009-01-22 13:35:00,135.37,135.97,135.35,135.72,14900.0,135.37,135.97,135.35,135.72,14900.0
2009-01-22 13:40:00,135.74,136.36,135.7,135.86,22100.0,135.74,136.36,135.7,135.86,22100.0
2009-01-22 13:45:00,135.86,137.4,135.67,137.11,65600.0,135.86,137.4,135.67,137.11,65600.0
2009-01-22 13:50:00,137.19,137.82,136.98,137.64,35500.0,137.19,137.82,136.98,137.64,35500.0
2009-01-22 13:55:00,137.81,137.81,136.75,137.65,24900.0,137.81,137.81,136.75,137.65,24900.0
2009-01-22 14:00:00,137.65,138.14,137.46,138.0,63700.0,137.65,138.14,137.46,138.0,63700.0
2009-01-22 14:05:00,137.95,138.8,137.85,138.28,50700.0,137.95,138.8,137.85,138.28,50700.0
2009-01-22 14:10:00,138.26,139.5,138.21,139.16,52800.0,138.26,139.5,138.21,139.16,52800.0
2009-01-22 14:15:00,139.29,139.97,139.01,139.74,41100.0,139.29,139.97,139.01,139.74,41100.0
2009-01-22 14:20:00,139.73,139.97,139.0,139.22,48800.0,139.73,139.97,139.0,139.22,48800.0
2009-01-22 14:25:00,139.41,139.86,138.8,139.0,39500.0,139.41,139.86,138.8,139.0,39500.0
2009-01-22 14:30:00,139.0,139.23,138.23,138.44,46000.0,139.0,139.23,138.23,138.44,46000.0
2009-01-22 14:35:00,138.44,139.8,138.34,139.71,46300.0,138.44,139.8,138.34,139.71,46300.0
2009-01-22 14:40:00,139.73,139.73,138.3,138.3,17500.0,139.73,139.73,138.3,138.3,17500.0
2009-01-22 14:45:00,138.27,138.27,137.0,137.01,48500.0,138.27,138.27,137.0,137.01,48500.0
2009-01-22 14:50:00,137.09,137.97,136.73,137.47,33100.0,137.09,137.97,136.73,137.47,33100.0
2009-01-22 14:55:00,137.44,138.11,137.32,137.96,15200.0,137.44,138.11,137.32,137.96,15200.0
2009-01-22 15:00:00,137.9,138.09,136.36,136.37,14600.0,137.9,138.09,136.36,136.37,14600.0
2009-01-22 15:05:00,136.41,136.73,136.0,136.43,26800.0,136.41,136.73,136.0,136.43,26800.0
2009-01-22 15:10:00,136.3,136.94,135.77,136.6,32600.0,136.3,136.94,135.77,136.6,32600.0
2009-01-22 15:15:00,136.8,136.83,135.56,136.03,20400.0,136.8,136.83,135.56,136.03,20400.0
2009-01-22 15:20:00,135.9,136.8,135.55,136.38,30000.0,135.9,136.8,135.55,136.38,30000.0
2009-01-22 15:25:00,136.34,136.87,135.99,136.68,38100.0,136.34,136.87,135.99,136.68,38100.0
2009-01-22 15:30:00,136.55,137.0,136.0,136.36,36100.0,136.55,137.0,136.0,136.36,36100.0
2009-01-22 15:35:00,136.3,137.0,136.03,136.81,93300.0,136.3,137.0,136.03,136.81,93300.0
2009-01-22 15:40:00,136.91,138.87,136.91,138.21,76500.0,136.91,138.87,136.91,138.21,76500.0
2009-01-22 15:45:00,138.22,138.87,138.03,138.5,57300.0,138.22,138.87,138.03,138.5,57300.0
2009-01-22 15:50:00,138.5,138.5,137.12,137.56,62900.0,138.5,138.5,137.12,137.56,62900.0
2009-01-22 15:55:00,137.54,137.7,137.21,137.34,60700.0,137.54,137.7,137.21,137.34,60700.0
2009-01-23 09:30:00,131.97,132.19,130.55,131.1,111100.0,131.97,132.19,130.55,131.1,111100.0
2009-01-23 09:35:00,131.27,131.3,130.17,130.39,137200.0,131.27,131.3,130.17,130.39,137200.0
2009-01-23 09:40:00,130.41,131.52,128.89,129.35,218500.0,130.41,131.52,128.89,129.35,218500.0
2009-01-23 09:45:00,129.55,131.18,129.04,131.18,121400.0,129.55,131.18,129.04,131.18,121400.0
2009-01-23 09:50:00,131.03,132.51,130.4,132.51,89400.0,131.03,132.51,130.4,132.51,89400.0
2009-01-23 09:55:00,132.27,133.47,131.69,132.05,78400.0,132.27,133.47,131.69,132.05,78400.0
2009-01-23 10:00:00,132.21,133.68,131.98,133.18,81500.0,132.21,133.68,131.98,133.18,81500.0
2009-01-23 10:05:00,133.06,133.37,132.13,132.42,71500.0,133.06,133.37,132.13,132.42,71500.0
2009-01-23 10:10:00,132.35,132.74,132.01,132.53,18300.0,132.35,132.74,132.01,132.53,18300.0
2009-01-23 10:15:00,132.74,133.6,132.53,133.51,41000.0,132.74,133.6,132.53,133.51,41000.0
2009-01-23 10:20:00,133.34,134.94,132.71,134.63,63900.0,133.34,134.94,132.71,134.63,63900.0
2009-01-23 10:25:00,134.71,135.29,134.07,134.38,48900.0,134.71,135.29,134.07,134.38,48900.0
2009-01-23 10:30:00,134.51,134.83,134.04,134.37,56500.0,134.51,134.83,134.04,134.37,56500.0
2009-01-23 10:35:00,134.24,135.5,134.24,135.17,47100.0,134.24,135.5,134.24,135.17,47100.0
2009-01-23 10:40:00,135.06,135.06,133.87,134.46,43400.0,135.06,135.06,133.87,134.46,43400.0
2009-01-23 10:45:00,134.6,134.92,133.87,134.52,40700.0,134.6,134.92,133.87,134.52,40700.0
2009-01-23 10:50:00,134.55,136.33,134.41,135.94,61400.0,134.55,136.33,134.41,135.94,61400.0
2009-01-23 10:55:00,136.01,136.3,135.14,135.14,16000.0,136.01,136.3,135.14,135.14,16000.0
2009-01-23 11:00:00,135.39,137.0,135.13,136.65,38600.0,135.39,137.0,135.13,136.65,38600.0
2009-01-23 11:05:00,136.65,137.3,136.4,137.16,38400.0,136.65,137.3,136.4,137.16,38400.0
2009-01-23 11:10:00,137.15,138.34,137.15,138.2,60800.0,137.15,138.34,137.15,138.2,60800.0
2009-01-23 11:15:00,138.33,139.23,138.25,138.63,50700.0,138.33,139.23,138.25,138.63,50700.0
2009-01-23 11:20:00,138.8,139.46,138.12,138.14,51900.0,138.8,139.46,138.12,138.14,51900.0
2009-01-23 11:25:00,138.13,138.32,137.06,137.33,33200.0,138.13,138.32,137.06,137.33,33200.0
2009-01-23 11:30:00,137.4,138.0,136.71,136.76,28900.0,137.4,138.0,136.71,136.76,28900.0
2009-01-23 11:35:00,136.71,137.39,136.43,137.01,37500.0,136.71,137.39,136.43,137.01,37500.0
2009-01-23 11:40:00,137.02,137.77,136.5,136.71,37000.0,137.02,137.77,136.5,136.71,37000.0
2009-01-23 11:45:00,136.69,136.91,136.03,136.6,24700.0,136.69,136.91,136.03,136.6,24700.0
2009-01-23 11:50:00,136.65,137.22,136.15,137.06,15600.0,136.65,137.22,136.15,137.06,15600.0
2009-01-23 11:55:00,137.02,137.22,135.5,135.95,24100.0,137.02,137.22,135.5,135.95,24100.0
2009-01-23 12:00:00,135.9,136.25,135.5,136.25,12000.0,135.9,136.25,135.5,136.25,12000.0
2009-01-23 12:05:00,136.13,136.39,135.67,135.81,15500.0,136.13,136.39,135.67,135.81,15500.0
2009-01-23 12:10:00,135.6,137.42,135.5,137.05,21700.0,135.6,137.42,135.5,137.05,21700.0
2009-01-23 12:15:00,137.11,137.71,136.85,137.3,16900.0,137.11,137.71,136.85,137.3,16900.0
2009-01-23 12:20:00,137.27,137.94,137.25,137.85,19500.0,137.27,137.94,137.25,137.85,19500.0
2009-01-23 12:25:00,137.66,137.9,137.11,137.75,21600.0,137.66,137.9,137.11,137.75,21600.0
2009-01-23 12:30:00,137.74,137.74,136.85,136.99,26400.0,137.74,137.74,136.85,136.99,26400.0
2009-01-23 12:35:00,136.99,137.15,135.92,135.92,35600.0,136.99,137.15,135.92,135.92,35600.0
2009-01-23 12:40:00,135.85,136.19,135.5,136.0,25000.0,135.85,136.19,135.5,136.0,25000.0
2009-01-23 12:45:00,135.99,136.88,135.9,136.73,21000.0,135.99,136.88,135.9,136.73,21000.0
2009-01-23 12:50:00,136.88,137.74,136.82,136.92,39900.0,136.88,137.74,136.82,136.92,39900.0
2009-01-23 12:55:00,136.9,137.23,136.2,136.96,12700.0,136.9,137.23,136.2,136.96,12700.0
2009-01-23 13:00:00,137.05,137.85,136.58,137.73,12000.0,137.05,137.85,136.58,137.73,12000.0
2009-01-23 13:05:00,137.83,137.93,137.15,137.34,10400.0,137.83,137.93,137.15,137.34,10400.0
2009-01-23 13:10:00,137.46,138.17,137.44,138.12,24900.0,137.46,138.17,137.44,138.12,24900.0
2009-01-23 13:15:00,138.09,139.08,137.71,138.92,68700.0,138.09,139.08,137.71,138.92,68700.0
2009-01-23 13:20:00,138.85,138.95,138.26,138.61,35600.0,138.85,138.95,138.26,138.61,35600.0
2009-01-23 13:25:00,138.79,139.16,137.61,137.78,25600.0,138.79,139.16,137.61,137.78,25600.0
2009-01-23 13:30:00,137.78,139.5,137.72,139.41,45000.0,137.78,139.5,137.72,139.41,45000.0
2009-01-23 13:35:00,139.41,139.9,139.0,139.03,44900.0,139.41,139.9,139.0,139.03,44900.0
2009-01-23 13:40:00,139.23,139.95,139.04,139.95,29800.0,139.23,139.95,139.04,139.95,29800.0
2009-01-23 13:45:00,139.83,141.16,139.83,140.87,61000.0,139.83,141.16,139.83,140.87,61000.0
2009-01-23 13:50:00,140.99,141.33,140.3,140.4,39800.0,140.99,141.33,140.3,140.4,39800.0
2009-01-23 13:55:00,140.43,141.88,140.07,141.73,33300.0,140.43,141.88,140.07,141.73,33300.0
2009-01-23 14:00:00,141.61,142.31,140.73,140.73,47900.0,141.61,142.31,140.73,140.73,47900.0
2009-01-23 14:05:00,140.63,141.26,140.57,140.86,23400.0,140.63,141.26,140.57,140.86,23400.0
2009-01-23 14:10:00,140.86,140.86,139.6,139.7,23200.0,140.86,140.86,139.6,139.7,23200.0
2009-01-23 14:15:00,139.73,140.5,139.3,140.3,36500.0,139.73,140.5,139.3,140.3,36500.0
2009-01-23 14:20:00,140.4,141.77,139.95,141.46,30100.0,140.4,141.77,139.95,141.46,30100.0
2009-01-23 14:25:00,141.61,141.75,140.19,140.44,19800.0,141.61,141.75,140.19,140.44,19800.0
2009-01-23 14:30:00,140.44,140.6,137.95,137.95,44500.0,140.44,140.6,137.95,137.95,44500.0
2009-01-23 14:35:00,137.81,139.42,137.75,139.42,31300.0,137.81,139.42,137.75,139.42,31300.0
2009-01-23 14:40:00,139.45,139.55,138.32,138.49,32200.0,139.45,139.55,138.32,138.49,32200.0
2009-01-23 14:45:00,138.39,139.0,137.91,138.62,25300.0,138.39,139.0,137.91,138.62,25300.0
2009-01-23 14:50:00,138.45,138.57,137.26,137.52,28000.0,138.45,138.57,137.26,137.52,28000.0
2009-01-23 14:55:00,137.75,138.24,136.92,137.76,22800.0,137.75,138.24,136.92,137.76,22800.0
2009-01-23 15:00:00,137.75,138.55,137.01,138.51,34900.0,137.75,138.55,137.01,138.51,34900.0
2009-01-23 15:05:00,138.52,138.75,137.3,137.34,34700.0,138.52,138.75,137.3,137.34,34700.0
2009-01-23 15:10:00,137.34,137.85,137.03,137.25,24600.0,137.34,137.85,137.03,137.25,24600.0
2009-01-23 15:15:00,137.31,137.93,137.0,137.66,18700.0,137.31,137.93,137.0,137.66,18700.0
2009-01-23 15:20:00,137.62,138.55,137.3,138.55,30700.0,137.62,138.55,137.3,138.55,30700.0
2009-01-23 15:25:00,138.54,138.82,137.25,137.25,27100.0,138.54,138.82,137.25,137.25,27100.0
2009-01-23 15:30:00,137.24,137.68,136.92,137.68,44100.0,137.24,137.68,136.92,137.68,44100.0
2009-01-23 15:35:00,137.51,138.1,137.36,137.81,29300.0,137.51,138.1,137.36,137.81,29300.0
2009-01-23 15:40:00,137.86,138.27,137.08,137.15,46500.0,137.86,138.27,137.08,137.15,46500.0
2009-01-23 15:45:00,137.16,137.18,136.65,137.0,72000.0,137.16,137.18,136.65,137.0,72000.0
2009-01-23 15:50:00,137.0,137.99,137.0,137.76,56100.0,137.0,137.99,137.0,137.76,56100.0
2009-01-23 15:55:00,137.76,137.89,137.0,137.52,63700.0,137.76,137.89,137.0,137.52,63700.0
2009-01-26 09:30:00,139.89,140.87,138.54,139.69,60700.0,139.89,140.87,138.54,139.69,60700.0
2009-01-26 09:35:00,139.94,140.75,139.53,139.91,57200.0,139.94,140.75,139.53,139.91,57200.0
2009-01-26 09:40:00,140.19,143.19,139.97,142.61,101400.0,140.19,143.19,139.97,142.61,101400.0
2009-01-26 09:45:00,142.45,142.66,140.39,141.62,80800.0,142.45,142.66,140.39,141.62,80800.0
2009-01-26 09:50:00,141.62,142.1,140.69,141.64,42400.0,141.62,142.1,140.69,141.64,42400.0
2009-01-26 09:55:00,141.64,142.36,141.52,142.31,51100.0,141.64,142.36,141.52,142.31,51100.0
2009-01-26 10:00:00,142.31,143.8,142.21,143.19,117200.0,142.31,143.8,142.21,143.19,117200.0
2009-01-26 10:05:00,143.37,143.78,142.71,143.53,48900.0,143.37,143.78,142.71,143.53,48900.0
2009-01-26 10:10:00,143.46,144.52,143.42,143.57,63600.0,143.46,144.52,143.42,143.57,63600.0
2009-01-26 10:15:00,143.6,143.65,142.55,143.26,47400.0,143.6,143.65,142.55,143.26,47400.0
2009-01-26 10:20:00,143.4,144.87,143.4,144.75,50000.0,143.4,144.87,143.4,144.75,50000.0
2009-01-26 10:25:00,144.68,144.68,143.47,143.8,50800.0,144.68,144.68,143.47,143.8,50800.0
2009-01-26 10:30:00,143.85,144.42,143.79,144.29,34400.0,143.85,144.42,143.79,144.29,34400.0
2009-01-26 10:35:00,144.29,145.5,143.77,143.77,148700.0,144.29,145.5,143.77,143.77,148700.0
2009-01-26 10:40:00,143.79,143.79,142.6,142.76,87400.0,143.79,143.79,142.6,142.76,87400.0
2009-01-26 10:45:00,142.78,143.52,142.12,143.42,91400.0,142.78,143.52,142.12,143.42,91400.0
2009-01-26 10:50:00,143.46,143.53,142.0,142.21,41200.0,143.46,143.53,142.0,142.21,41200.0
2009-01-26 10:55:00,142.02,142.94,141.72,142.92,43200.0,142.02,142.94,141.72,142.92,43200.0
2009-01-26 11:00:00,142.78,143.25,142.57,142.8,23100.0,142.78,143.25,142.57,142.8,23100.0
2009-01-26 11:05:00,142.81,142.84,141.72,141.72,29400.0,142.81,142.84,141.72,141.72,29400.0
2009-01-26 11:10:00,142.09,142.5,141.3,142.43,42200.0,142.09,142.5,141.3,142.43,42200.0
2009-01-26 11:15:00,142.43,142.95,142.06,142.1,25500.0,142.43,142.95,142.06,142.1,25500.0
2009-01-26 11:20:00,142.07,142.38,141.69,142.37,15100.0,142.07,142.38,141.69,142.37,15100.0
2009-01-26 11:25:00,142.39,142.83,142.35,142.83,7100.0,142.39,142.83,142.35,142.83,7100.0
2009-01-26 11:30:00,142.84,143.0,142.42,142.74,25000.0,142.84,143.0,142.42,142.74,25000.0
2009-01-26 11:35:00,142.7,143.2,142.53,143.06,17800.0,142.7,143.2,142.53,143.06,17800.0
2009-01-26 11:40:00,143.0,143.04,142.35,142.44,25200.0,143.0,143.04,142.35,142.44,25200.0
2009-01-26 11:45:00,142.4,142.45,141.6,141.63,22000.0,142.4,142.45,141.6,141.63,22000.0
2009-01-26 11:50:00,141.6,142.21,141.36,142.21,22000.0,141.6,142.21,141.36,142.21,22000.0
2009-01-26 11:55:00,142.27,142.63,142.15,142.33,13700.0,142.27,142.63,142.15,142.33,13700.0
2009-01-26 12:00:00,142.35,143.0,142.26,143.0,14400.0,142.35,143.0,142.26,143.0,14400.0
2009-01-26 12:05:00,142.86,143.0,142.51,142.65,12600.0,142.86,143.0,142.51,142.65,12600.0
2009-01-26 12:10:00,142.68,142.68,141.66,141.8,35000.0,142.68,142.68,141.66,141.8,35000.0
2009-01-26 12:15:00,141.8,141.94,141.5,141.53,22200.0,141.8,141.94,141.5,141.53,22200.0
2009-01-26 12:20:00,141.53,142.8,141.5,142.55,37900.0,141.53,142.8,141.5,142.55,37900.0
2009-01-26 12:25:00,142.63,142.92,142.49,142.57,18700.0,142.63,142.92,142.49,142.57,18700.0
2009-01-26 12:30:00,142.66,142.72,141.81,142.05,25300.0,142.66,142.72,141.81,142.05,25300.0
2009-01-26 12:35:00,141.86,141.96,140.71,140.89,74300.0,141.86,141.96,140.71,140.89,74300.0
2009-01-26 12:40:00,140.71,141.34,140.71,141.19,24800.0,140.71,141.34,140.71,141.19,24800.0
2009-01-26 12:45:00,141.14,141.6,141.0,141.3,20900.0,141.14,141.6,141.0,141.3,20900.0
2009-01-26 12:50:00,141.3,141.98,141.0,141.8,8400.0,141.3,141.98,141.0,141.8,8400.0
2009-01-26 12:55:00,141.9,141.9,141.16,141.77,18100.0,141.9,141.9,141.16,141.77,18100.0
2009-01-26 13:00:00,141.73,142.0,141.48,141.82,13000.0,141.73,142.0,141.48,141.82,13000.0
2009-01-26 13:05:00,141.68,141.68,140.8,140.91,20100.0,141.68,141.68,140.8,140.91,20100.0
2009-01-26 13:10:00,141.02,141.49,140.81,141.11,9700.0,141.02,141.49,140.81,141.11,9700.0
2009-01-26 13:15:00,141.23,141.59,141.09,141.4,7400.0,141.23,141.59,141.09,141.4,7400.0
2009-01-26 13:20:00,141.4,141.71,140.62,141.4,16000.0,141.4,141.71,140.62,141.4,16000.0
2009-01-26 13:25:00,141.3,141.74,141.13,141.49,9900.0,141.3,141.74,141.13,141.49,9900.0
2009-01-26 13:30:00,141.25,141.25,140.11,140.16,26400.0,141.25,141.25,140.11,140.16,26400.0
2009-01-26 13:35:00,140.2,140.56,139.99,140.16,28700.0,140.2,140.56,139.99,140.16,28700.0
2009-01-26 13:40:00,140.18,140.47,140.03,140.46,10800.0,140.18,140.47,140.03,140.46,10800.0
2009-01-26 13:45:00,140.47,140.68,140.02,140.07,15600.0,140.47,140.68,140.02,140.07,15600.0
2009-01-26 13:50:00,140.05,140.5,138.91,139.29,59700.0,140.05,140.5,138.91,139.29,59700.0
2009-01-26 13:55:00,139.3,139.49,138.72,139.38,19400.0,139.3,139.49,138.72,139.38,19400.0
2009-01-26 14:00:00,139.42,139.42,137.79,137.88,63500.0,139.42,139.42,137.79,137.88,63500.0
2009-01-26 14:05:00,137.95,138.1,136.72,137.49,74200.0,137.95,138.1,136.72,137.49,74200.0
2009-01-26 14:10:00,137.31,137.9,137.0,137.54,34800.0,137.31,137.9,137.0,137.54,34800.0
2009-01-26 14:15:00,137.5,137.84,137.0,137.84,23100.0,137.5,137.84,137.0,137.84,23100.0
2009-01-26 14:20:00,137.83,138.39,137.7,138.2,36500.0,137.83,138.39,137.7,138.2,36500.0
2009-01-26 14:25:00,138.06,139.12,138.06,138.82,46400.0,138.06,139.12,138.06,138.82,46400.0
2009-01-26 14:30:00,139.0,139.56,138.82,139.41,28500.0,139.0,139.56,138.82,139.41,28500.0
2009-01-26 14:35:00,139.47,139.84,138.96,139.0,27500.0,139.47,139.84,138.96,139.0,27500.0
2009-01-26 14:40:00,138.95,139.18,138.14,138.54,32000.0,138.95,139.18,138.14,138.54,32000.0
2009-01-26 14:45:00,138.59,139.77,138.4,139.63,43300.0,138.59,139.77,138.4,139.63,43300.0
2009-01-26 14:50:00,139.79,140.0,139.18,139.63,31800.0,139.79,140.0,139.18,139.63,31800.0
2009-01-26 14:55:00,139.8,140.31,139.2,140.15,39500.0,139.8,140.31,139.2,140.15,39500.0
2009-01-26 15:00:00,140.29,140.95,140.0,140.21,52400.0,140.29,140.95,140.0,140.21,52400.0
2009-01-26 15:05:00,140.22,140.61,139.69,140.3,32400.0,140.22,140.61,139.69,140.3,32400.0
2009-01-26 15:10:00,140.47,140.91,139.4,139.86,36200.0,140.47,140.91,139.4,139.86,36200.0
2009-01-26 15:15:00,139.79,140.16,139.3,140.04,35800.0,139.79,140.16,139.3,140.04,35800.0
2009-01-26 15:20:00,139.93,140.56,139.92,140.29,35300.0,139.93,140.56,139.92,140.29,35300.0
2009-01-26 15:25:00,140.33,140.95,140.28,140.52,42200.0,140.33,140.95,140.28,140.52,42200.0
2009-01-26 15:30:00,140.59,140.62,139.77,140.16,32800.0,140.59,140.62,139.77,140.16,32800.0
2009-01-26 15:35:00,140.24,140.71,139.35,139.35,34900.0,140.24,140.71,139.35,139.35,34900.0
2009-01-26 15:40:00,139.38,139.64,138.12,138.67,73100.0,139.38,139.64,138.12,138.67,73100.0
2009-01-26 15:45:00,138.64,139.94,138.52,139.44,56100.0,138.64,139.94,138.52,139.44,56100.0
2009-01-26 15:50:00,139.54,139.96,139.16,139.48,49100.0,139.54,139.96,139.16,139.48,49100.0
2009-01-26 15:55:00,139.44,139.6,138.58,138.8,62000.0,139.44,139.6,138.58,138.8,62000.0
2009-01-27 09:30:00,143.46,145.0,143.0,144.0,187000.0,143.46,145.0,143.0,144.0,187000.0
2009-01-27 09:35:00,144.02,144.36,142.25,143.9,102700.0,144.02,144.36,142.25,143.9,102700.0
2009-01-27 09:40:00,143.98,144.0,142.7,142.73,53700.0,143.98,144.0,142.7,142.73,53700.0
2009-01-27 09:45:00,142.67,143.15,141.75,141.84,99600.0,142.67,143.15,141.75,141.84,99600.0
2009-01-27 09:50:00,141.82,142.37,140.75,141.17,75500.0,141.82,142.37,140.75,141.17,75500.0
2009-01-27 09:55:00,141.2,142.27,141.11,141.86,46300.0,141.2,142.27,141.11,141.86,46300.0
2009-01-27 10:00:00,141.8,142.17,140.7,141.57,55200.0,141.8,142.17,140.7,141.57,55200.0
2009-01-27 10:05:00,141.59,141.71,139.62,139.67,103600.0,141.59,141.71,139.62,139.67,103600.0
2009-01-27 10:10:00,139.67,141.0,139.62,140.59,81400.0,139.67,141.0,139.62,140.59,81400.0
2009-01-27 10:15:00,140.44,140.92,140.33,140.9,19300.0,140.44,140.92,140.33,140.9,19300.0
2009-01-27 10:20:00,140.91,141.85,140.74,141.19,53200.0,140.91,141.85,140.74,141.19,53200.0
2009-01-27 10:25:00,141.41,141.64,140.29,140.64,25700.0,141.41,141.64,140.29,140.64,25700.0
2009-01-27 10:30:00,140.5,140.84,140.1,140.32,24700.0,140.5,140.84,140.1,140.32,24700.0
2009-01-27 10:35:00,140.42,140.78,140.01,140.45,26200.0,140.42,140.78,140.01,140.45,26200.0
2009-01-27 10:40:00,140.32,140.81,140.16,140.23,7100.0,140.32,140.81,140.16,140.23,7100.0
2009-01-27 10:45:00,140.2,140.2,139.38,139.7,34400.0,140.2,140.2,139.38,139.7,34400.0
2009-01-27 10:50:00,139.65,140.35,139.45,139.85,28700.0,139.65,140.35,139.45,139.85,28700.0
2009-01-27 10:55:00,139.81,140.5,139.77,140.36,24400.0,139.81,140.5,139.77,140.36,24400.0
2009-01-27 11:00:00,140.38,141.6,140.27,141.6,60400.0,140.38,141.6,140.27,141.6,60400.0
2009-01-27 11:05:00,141.59,141.99,140.93,141.88,50300.0,141.59,141.99,140.93,141.88,50300.0
2009-01-27 11:10:00,141.88,141.9,141.57,141.58,20900.0,141.88,141.9,141.57,141.58,20900.0
2009-01-27 11:15:00,141.58,142.65,141.58,142.31,55100.0,141.58,142.65,141.58,142.31,55100.0
2009-01-27 11:20:00,142.49,142.6,141.68,141.91,35400.0,142.49,142.6,141.68,141.91,35400.0
2009-01-27 11:25:00,141.91,142.2,141.85,142.08,18400.0,141.91,142.2,141.85,142.08,18400.0
2009-01-27 11:30:00,142.03,142.22,140.74,140.77,30600.0,142.03,142.22,140.74,140.77,30600.0
2009-01-27 11:35:00,140.91,141.43,140.84,141.31,11800.0,140.91,141.43,140.84,141.31,11800.0
2009-01-27 11:40:00,141.38,141.42,140.85,141.16,14800.0,141.38,141.42,140.85,141.16,14800.0
2009-01-27 11:45:00,141.3,142.01,141.3,141.88,16400.0,141.3,142.01,141.3,141.88,16400.0
2009-01-27 11:50:00,141.75,142.22,141.5,142.2,22900.0,141.75,142.22,141.5,142.2,22900.0
2009-01-27 11:55:00,142.17,142.2,141.3,141.51,24100.0,142.17,142.2,141.3,141.51,24100.0
2009-01-27 12:00:00,141.52,141.82,141.2,141.79,15100.0,141.52,141.82,141.2,141.79,15100.0
2009-01-27 12:05:00,141.65,142.16,141.65,141.97,14200.0,141.65,142.16,141.65,141.97,14200.0
2009-01-27 12:10:00,142.0,142.18,141.73,141.81,10700.0,142.0,142.18,141.73,141.81,10700.0
2009-01-27 12:15:00,141.93,142.43,141.75,142.41,9800.0,141.93,142.43,141.75,142.41,9800.0
2009-01-27 12:20:00,142.24,142.73,142.23,142.38,29600.0,142.24,142.73,142.23,142.38,29600.0
2009-01-27 12:25:00,142.37,143.47,142.2,143.19,77700.0,142.37,143.47,142.2,143.19,77700.0
2009-01-27 12:30:00,143.13,143.13,142.36,142.46,24900.0,143.13,143.13,142.36,142.46,24900.0
2009-01-27 12:35:00,142.53,142.65,142.28,142.48,15400.0,142.53,142.65,142.28,142.48,15400.0
2009-01-27 12:40:00,142.48,143.12,142.41,142.67,22600.0,142.48,143.12,142.41,142.67,22600.0
2009-01-27 12:45:00,142.54,142.56,141.7,142.21,22700.0,142.54,142.56,141.7,142.21,22700.0
2009-01-27 12:50:00,142.27,142.74,141.81,142.74,15100.0,142.27,142.74,141.81,142.74,15100.0
2009-01-27 12:55:00,142.65,143.0,142.2,142.29,19300.0,142.65,143.0,142.2,142.29,19300.0
2009-01-27 13:00:00,142.27,142.36,141.86,142.0,14500.0,142.27,142.36,141.86,142.0,14500.0
2009-01-27 13:05:00,142.03,142.03,141.13,141.6,20500.0,142.03,142.03,141.13,141.6,20500.0
2009-01-27 13:10:00,141.47,142.2,141.41,142.09,9500.0,141.47,142.2,141.41,142.09,9500.0
2009-01-27 13:15:00,142.03,142.05,141.35,141.37,15100.0,142.03,142.05,141.35,141.37,15100.0
2009-01-27 13:20:00,141.36,142.66,141.17,142.66,22400.0,141.36,142.66,141.17,142.66,22400.0
2009-01-27 13:25:00,142.54,142.58,141.29,141.42,18500.0,142.54,142.58,141.29,141.42,18500.0
2009-01-27 13:30:00,141.35,141.55,141.01,141.29,19200.0,141.35,141.55,141.01,141.29,19200.0
2009-01-27 13:35:00,141.25,141.64,141.25,141.44,16900.0,141.25,141.64,141.25,141.44,16900.0
2009-01-27 13:40:00,141.53,142.43,141.53,141.83,27100.0,141.53,142.43,141.53,141.83,27100.0
2009-01-27 13:45:00,141.84,142.01,141.1,141.27,21500.0,141.84,142.01,141.1,141.27,21500.0
2009-01-27 13:50:00,141.28,141.93,141.28,141.76,10300.0,141.28,141.93,141.28,141.76,10300.0
2009-01-27 13:55:00,141.68,141.73,140.8,140.89,26200.0,141.68,141.73,140.8,140.89,26200.0
2009-01-27 14:00:00,140.75,140.97,140.4,140.74,26400.0,140.75,140.97,140.4,140.74,26400.0
2009-01-27 14:05:00,140.8,140.86,140.24,140.41,29300.0,140.8,140.86,140.24,140.41,29300.0
2009-01-27 14:10:00,140.34,140.54,140.0,140.08,48000.0,140.34,140.54,140.0,140.08,48000.0
2009-01-27 14:15:00,140.06,141.16,139.85,140.77,51200.0,140.06,141.16,139.85,140.77,51200.0
2009-01-27 14:20:00,140.75,140.83,140.09,140.35,23100.0,140.75,140.83,140.09,140.35,23100.0
2009-01-27 14:25:00,140.41,140.68,140.15,140.41,24600.0,140.41,140.68,140.15,140.41,24600.0
2009-01-27 14:30:00,140.28,140.5,139.85,140.29,28900.0,140.28,140.5,139.85,140.29,28900.0
2009-01-27 14:35:00,140.39,141.14,140.39,140.5,39100.0,140.39,141.14,140.39,140.5,39100.0
2009-01-27 14:40:00,140.55,140.91,140.43,140.53,11500.0,140.55,140.91,140.43,140.53,11500.0
2009-01-27 14:45:00,140.48,140.77,140.05,140.76,23700.0,140.48,140.77,140.05,140.76,23700.0
2009-01-27 14:50:00,140.77,141.22,140.77,141.03,25500.0,140.77,141.22,140.77,141.03,25500.0
2009-01-27 14:55:00,141.04,141.25,140.81,141.17,20200.0,141.04,141.25,140.81,141.17,20200.0
2009-01-27 15:00:00,141.2,141.68,140.25,140.9,47900.0,141.2,141.68,140.25,140.9,47900.0
2009-01-27 15:05:00,140.94,141.31,140.5,141.3,24700.0,140.94,141.31,140.5,141.3,24700.0
2009-01-27 15:10:00,141.32,141.45,140.77,141.19,25800.0,141.32,141.45,140.77,141.19,25800.0
2009-01-27 15:15:00,141.3,141.52,141.0,141.0,31800.0,141.3,141.52,141.0,141.0,31800.0
2009-01-27 15:20:00,141.07,141.63,141.03,141.33,30900.0,141.07,141.63,141.03,141.33,30900.0
2009-01-27 15:25:00,141.33,141.79,141.11,141.16,31700.0,141.33,141.79,141.11,141.16,31700.0
2009-01-27 15:30:00,141.19,141.19,140.59,140.8,46200.0,141.19,141.19,140.59,140.8,46200.0
2009-01-27 15:35:00,140.89,141.25,140.6,141.05,26700.0,140.89,141.25,140.6,141.05,26700.0
2009-01-27 15:40:00,141.05,141.2,140.75,140.82,21400.0,141.05,141.2,140.75,140.82,21400.0
2009-01-27 15:45:00,140.77,140.93,140.5,140.69,40600.0,140.77,140.93,140.5,140.69,40600.0
2009-01-27 15:50:00,140.72,141.25,140.7,141.01,56600.0,140.72,141.25,140.7,141.01,56600.0
2009-01-27 15:55:00,141.03,141.1,140.6,141.07,60500.0,141.03,141.1,140.6,141.07,60500.0
2009-01-28 09:30:00,145.09,145.58,144.0,144.2,101700.0,145.09,145.58,144.0,144.2,101700.0
2009-01-28 09:35:00,144.2,144.98,143.16,143.18,70200.0,144.2,144.98,143.16,143.18,70200.0
2009-01-28 09:40:00,143.2,144.4,142.53,143.06,43400.0,143.2,144.4,142.53,143.06,43400.0
2009-01-28 09:45:00,143.16,144.07,143.07,143.88,52900.0,143.16,144.07,143.07,143.88,52900.0
2009-01-28 09:50:00,143.96,144.87,143.73,143.84,60400.0,143.96,144.87,143.73,143.84,60400.0
2009-01-28 09:55:00,143.73,144.36,143.73,144.07,29000.0,143.73,144.36,143.73,144.07,29000.0
2009-01-28 10:00:00,143.99,144.72,143.3,143.3,78100.0,143.99,144.72,143.3,143.3,78100.0
2009-01-28 10:05:00,143.39,143.77,143.07,143.55,50300.0,143.39,143.77,143.07,143.55,50300.0
2009-01-28 10:10:00,143.66,143.95,143.46,143.9,20400.0,143.66,143.95,143.46,143.9,20400.0
2009-01-28 10:15:00,143.94,144.76,143.67,144.75,46700.0,143.94,144.76,143.67,144.75,46700.0
2009-01-28 10:20:00,144.72,144.92,144.19,144.51,51500.0,144.72,144.92,144.19,144.51,51500.0
2009-01-28 10:25:00,144.47,144.73,144.3,144.55,27000.0,144.47,144.73,144.3,144.55,27000.0
2009-01-28 10:30:00,144.67,145.3,144.23,144.94,84600.0,144.67,145.3,144.23,144.94,84600.0
2009-01-28 10:35:00,144.91,145.44,144.91,145.31,58300.0,144.91,145.44,144.91,145.31,58300.0
2009-01-28 10:40:00,145.3,145.77,145.12,145.46,49400.0,145.3,145.77,145.12,145.46,49400.0
2009-01-28 10:45:00,145.42,145.96,145.4,145.64,33300.0,145.42,145.96,145.4,145.64,33300.0
2009-01-28 10:50:00,145.64,145.67,144.85,145.28,36000.0,145.64,145.67,144.85,145.28,36000.0
2009-01-28 10:55:00,145.29,145.6,145.2,145.6,25600.0,145.29,145.6,145.2,145.6,25600.0
2009-01-28 11:00:00,145.6,145.95,145.56,145.82,25500.0,145.6,145.95,145.56,145.82,25500.0
2009-01-28 11:05:00,145.82,146.46,145.67,146.44,48400.0,145.82,146.46,145.67,146.44,48400.0
2009-01-28 11:10:00,146.45,146.57,145.76,146.04,35600.0,146.45,146.57,145.76,146.04,35600.0
2009-01-28 11:15:00,146.12,146.59,145.96,146.44,36100.0,146.12,146.59,145.96,146.44,36100.0
2009-01-28 11:20:00,146.5,146.97,146.47,146.78,33000.0,146.5,146.97,146.47,146.78,33000.0
2009-01-28 11:25:00,146.77,146.9,146.37,146.57,17300.0,146.77,146.9,146.37,146.57,17300.0
2009-01-28 11:30:00,146.65,146.72,146.0,146.05,21700.0,146.65,146.72,146.0,146.05,21700.0
2009-01-28 11:35:00,146.05,146.05,145.38,145.51,25700.0,146.05,146.05,145.38,145.51,25700.0
2009-01-28 11:40:00,145.38,145.94,145.27,145.6,31800.0,145.38,145.94,145.27,145.6,31800.0
2009-01-28 11:45:00,145.61,145.75,145.1,145.28,31600.0,145.61,145.75,145.1,145.28,31600.0
2009-01-28 11:50:00,145.41,145.95,145.39,145.84,17200.0,145.41,145.95,145.39,145.84,17200.0
2009-01-28 11:55:00,145.83,145.99,145.56,145.77,9100.0,145.83,145.99,145.56,145.77,9100.0
2009-01-28 12:00:00,145.81,146.76,145.81,146.72,32100.0,145.81,146.76,145.81,146.72,32100.0
2009-01-28 12:05:00,146.79,147.18,146.47,146.7,43400.0,146.79,147.18,146.47,146.7,43400.0
2009-01-28 12:10:00,146.73,147.23,146.64,146.73,27800.0,146.73,147.23,146.64,146.73,27800.0
2009-01-28 12:15:00,146.77,146.96,146.52,146.82,14000.0,146.77,146.96,146.52,146.82,14000.0
2009-01-28 12:20:00,146.84,147.15,146.76,146.92,15100.0,146.84,147.15,146.76,146.92,15100.0
2009-01-28 12:25:00,147.03,147.03,146.59,146.96,14100.0,147.03,147.03,146.59,146.96,14100.0
2009-01-28 12:30:00,146.93,147.1,146.53,146.64,13700.0,146.93,147.1,146.53,146.64,13700.0
2009-01-28 12:35:00,146.53,147.17,146.46,147.07,24000.0,146.53,147.17,146.46,147.07,24000.0
2009-01-28 12:40:00,146.99,147.14,146.92,147.14,10400.0,146.99,147.14,146.92,147.14,10400.0
2009-01-28 12:45:00,147.14,147.39,146.85,146.95,28000.0,147.14,147.39,146.85,146.95,28000.0
2009-01-28 12:50:00,147.05,147.25,146.88,147.12,11200.0,147.05,147.25,146.88,147.12,11200.0
2009-01-28 12:55:00,146.94,146.97,146.62,146.62,7800.0,146.94,146.97,146.62,146.62,7800.0
2009-01-28 13:00:00,146.61,146.7,146.0,146.31,32000.0,146.61,146.7,146.0,146.31,32000.0
2009-01-28 13:05:00,146.32,147.0,146.27,146.79,13700.0,146.32,147.0,146.27,146.79,13700.0
2009-01-28 13:10:00,146.81,147.1,146.81,146.99,8300.0,146.81,147.1,146.81,146.99,8300.0
2009-01-28 13:15:00,146.93,146.98,146.47,146.62,9900.0,146.93,146.98,146.47,146.62,9900.0
2009-01-28 13:20:00,146.7,147.1,146.51,146.99,11800.0,146.7,147.1,146.51,146.99,11800.0
2009-01-28 13:25:00,147.0,147.4,147.0,147.25,22300.0,147.0,147.4,147.0,147.25,22300.0
2009-01-28 13:30:00,147.31,147.65,147.23,147.46,34100.0,147.31,147.65,147.23,147.46,34100.0
2009-01-28 13:35:00,147.43,147.57,147.07,147.2,20900.0,147.43,147.57,147.07,147.2,20900.0
2009-01-28 13:40:00,147.2,147.47,147.13,147.18,15700.0,147.2,147.47,147.13,147.18,15700.0
2009-01-28 13:45:00,147.22,147.69,147.22,147.6,26600.0,147.22,147.69,147.22,147.6,26600.0
2009-01-28 13:50:00,147.68,147.87,147.46,147.76,37100.0,147.68,147.87,147.46,147.76,37100.0
2009-01-28 13:55:00,147.87,148.0,147.63,147.63,31100.0,147.87,148.0,147.63,147.63,31100.0
2009-01-28 14:00:00,147.59,148.11,147.37,147.76,27100.0,147.59,148.11,147.37,147.76,27100.0
2009-01-28 14:05:00,147.83,147.93,147.44,147.79,12200.0,147.83,147.93,147.44,147.79,12200.0
2009-01-28 14:10:00,147.74,148.22,147.61,148.2,12700.0,147.74,148.22,147.61,148.2,12700.0
2009-01-28 14:15:00,148.02,148.41,147.45,148.29,54800.0,148.02,148.41,147.45,148.29,54800.0
2009-01-28 14:20:00,148.15,148.35,146.7,146.88,58500.0,148.15,148.35,146.7,146.88,58500.0
2009-01-28 14:25:00,146.97,147.22,146.69,147.1,36700.0,146.97,147.22,146.69,147.1,36700.0
2009-01-28 14:30:00,147.1,147.22,146.62,146.98,25300.0,147.1,147.22,146.62,146.98,25300.0
2009-01-28 14:35:00,146.98,147.0,146.36,146.71,41600.0,146.98,147.0,146.36,146.71,41600.0
2009-01-28 14:40:00,146.71,147.05,146.44,146.87,44900.0,146.71,147.05,146.44,146.87,44900.0
2009-01-28 14:45:00,146.7,147.04,146.53,147.0,53400.0,146.7,147.04,146.53,147.0,53400.0
2009-01-28 14:50:00,146.91,147.02,146.31,146.51,33900.0,146.91,147.02,146.31,146.51,33900.0
2009-01-28 14:55:00,146.51,147.5,146.41,147.44,42600.0,146.51,147.5,146.41,147.44,42600.0
2009-01-28 15:00:00,147.44,147.71,147.13,147.44,52500.0,147.44,147.71,147.13,147.44,52500.0
2009-01-28 15:05:00,147.42,147.81,146.0,146.21,85500.0,147.42,147.81,146.0,146.21,85500.0
2009-01-28 15:10:00,146.25,146.26,145.52,145.84,74100.0,146.25,146.26,145.52,145.84,74100.0
2009-01-28 15:15:00,145.83,146.43,145.54,145.76,38900.0,145.83,146.43,145.54,145.76,38900.0
2009-01-28 15:20:00,145.77,146.09,145.06,145.52,44700.0,145.77,146.09,145.06,145.52,44700.0
2009-01-28 15:25:00,145.53,145.64,144.35,144.52,64200.0,145.53,145.64,144.35,144.52,64200.0
2009-01-28 15:30:00,144.52,144.81,144.26,144.59,57600.0,144.52,144.81,144.26,144.59,57600.0
2009-01-28 15:35:00,144.59,145.22,144.42,145.13,37400.0,144.59,145.22,144.42,145.13,37400.0
2009-01-28 15:40:00,145.18,145.69,144.97,145.23,49800.0,145.18,145.69,144.97,145.23,49800.0
2009-01-28 15:45:00,145.22,145.66,145.07,145.65,39900.0,145.22,145.66,145.07,145.65,39900.0
2009-01-28 15:50:00,145.63,146.1,145.38,145.78,50100.0,145.63,146.1,145.38,145.78,50100.0
2009-01-28 15:55:00,145.8,146.0,145.71,145.74,48400.0,145.8,146.0,145.71,145.74,48400.0
2009-01-29 09:30:00,143.42,143.67,141.52,143.01,76200.0,143.42,143.67,141.52,143.01,76200.0
2009-01-29 09:35:00,142.96,143.49,142.26,142.7,60100.0,142.96,143.49,142.26,142.7,60100.0
2009-01-29 09:40:00,142.68,143.9,142.26,143.79,56300.0,142.68,143.9,142.26,143.79,56300.0
2009-01-29 09:45:00,143.73,143.98,143.16,143.25,41600.0,143.73,143.98,143.16,143.25,41600.0
2009-01-29 09:50:00,143.28,143.51,142.1,142.67,49300.0,143.28,143.51,142.1,142.67,49300.0
2009-01-29 09:55:00,142.61,142.85,141.75,142.21,34300.0,142.61,142.85,141.75,142.21,34300.0
2009-01-29 10:00:00,142.04,142.16,141.14,141.82,56600.0,142.04,142.16,141.14,141.82,56600.0
2009-01-29 10:05:00,141.83,142.13,141.4,141.68,30000.0,141.83,142.13,141.4,141.68,30000.0
2009-01-29 10:10:00,141.63,142.28,141.26,142.28,31800.0,141.63,142.28,141.26,142.28,31800.0
2009-01-29 10:15:00,142.29,142.35,141.5,141.77,40000.0,142.29,142.35,141.5,141.77,40000.0
2009-01-29 10:20:00,141.82,142.03,141.18,141.91,33400.0,141.82,142.03,141.18,141.91,33400.0
2009-01-29 10:25:00,141.72,142.29,141.66,142.12,33300.0,141.72,142.29,141.66,142.12,33300.0
2009-01-29 10:30:00,142.13,142.25,141.1,141.45,42000.0,142.13,142.25,141.1,141.45,42000.0
2009-01-29 10:35:00,141.36,141.75,141.0,141.52,48500.0,141.36,141.75,141.0,141.52,48500.0
2009-01-29 10:40:00,141.46,141.57,141.02,141.33,33200.0,141.46,141.57,141.02,141.33,33200.0
2009-01-29 10:45:00,141.2,141.52,141.05,141.15,45300.0,141.2,141.52,141.05,141.15,45300.0
2009-01-29 10:50:00,141.21,142.09,141.0,141.77,66400.0,141.21,142.09,141.0,141.77,66400.0
2009-01-29 10:55:00,141.74,142.65,141.61,142.45,38000.0,141.74,142.65,141.61,142.45,38000.0
2009-01-29 11:00:00,142.42,142.46,141.41,141.53,53900.0,142.42,142.46,141.41,141.53,53900.0
2009-01-29 11:05:00,141.56,141.91,141.43,141.72,19500.0,141.56,141.91,141.43,141.72,19500.0
2009-01-29 11:10:00,141.72,142.19,141.62,141.95,21100.0,141.72,142.19,141.62,141.95,21100.0
2009-01-29 11:15:00,142.0,142.55,141.96,142.44,29100.0,142.0,142.55,141.96,142.44,29100.0
2009-01-29 11:20:00,142.31,142.55,142.05,142.14,18900.0,142.31,142.55,142.05,142.14,18900.0
2009-01-29 11:25:00,142.12,142.25,141.5,141.66,20000.0,142.12,142.25,141.5,141.66,20000.0
2009-01-29 11:30:00,141.65,141.85,141.35,141.82,23200.0,141.65,141.85,141.35,141.82,23200.0
2009-01-29 11:35:00,141.86,141.97,141.5,141.67,13900.0,141.86,141.97,141.5,141.67,13900.0
2009-01-29 11:40:00,141.58,141.85,141.48,141.52,9400.0,141.58,141.85,141.48,141.52,9400.0
2009-01-29 11:45:00,141.52,141.68,141.39,141.44,24500.0,141.52,141.68,141.39,141.44,24500.0
2009-01-29 11:50:00,141.58,141.75,141.42,141.7,6500.0,141.58,141.75,141.42,141.7,6500.0
2009-01-29 11:55:00,141.66,141.75,141.4,141.45,18400.0,141.66,141.75,141.4,141.45,18400.0
2009-01-29 12:00:00,141.45,141.55,140.2,140.34,75100.0,141.45,141.55,140.2,140.34,75100.0
2009-01-29 12:05:00,140.34,140.59,140.08,140.31,28700.0,140.34,140.59,140.08,140.31,28700.0
2009-01-29 12:10:00,140.2,140.79,140.2,140.58,21100.0,140.2,140.79,140.2,140.58,21100.0
2009-01-29 12:15:00,140.6,140.76,140.27,140.6,10300.0,140.6,140.76,140.27,140.6,10300.0
2009-01-29 12:20:00,140.6,141.0,140.52,140.59,13300.0,140.6,141.0,140.52,140.59,13300.0
2009-01-29 12:25:00,140.58,141.0,140.51,140.68,9200.0,140.58,141.0,140.51,140.68,9200.0
2009-01-29 12:30:00,140.69,141.0,140.48,141.0,15000.0,140.69,141.0,140.48,141.0,15000.0
2009-01-29 12:35:00,141.0,141.04,140.32,140.36,20400.0,141.0,141.04,140.32,140.36,20400.0
2009-01-29 12:40:00,140.36,140.61,140.1,140.32,24100.0,140.36,140.61,140.1,140.32,24100.0
2009-01-29 12:45:00,140.24,140.42,140.11,140.12,14700.0,140.24,140.42,140.11,140.12,14700.0
2009-01-29 12:50:00,140.12,140.25,139.77,139.81,52800.0,140.12,140.25,139.77,139.81,52800.0
2009-01-29 12:55:00,139.77,139.97,139.0,139.37,69400.0,139.77,139.97,139.0,139.37,69400.0
2009-01-29 13:00:00,139.39,139.45,138.72,138.87,48300.0,139.39,139.45,138.72,138.87,48300.0
2009-01-29 13:05:00,138.8,139.15,138.51,138.84,49600.0,138.8,139.15,138.51,138.84,49600.0
2009-01-29 13:10:00,138.79,139.5,138.75,139.5,21600.0,138.79,139.5,138.75,139.5,21600.0
2009-01-29 13:15:00,139.48,139.5,139.01,139.16,17900.0,139.48,139.5,139.01,139.16,17900.0
2009-01-29 13:20:00,139.14,139.2,138.76,138.91,13500.0,139.14,139.2,138.76,138.91,13500.0
2009-01-29 13:25:00,138.9,139.8,138.9,139.73,19600.0,138.9,139.8,138.9,139.73,19600.0
2009-01-29 13:30:00,139.68,140.0,139.45,139.61,18600.0,139.68,140.0,139.45,139.61,18600.0
2009-01-29 13:35:00,139.62,139.89,139.19,139.2,10700.0,139.62,139.89,139.19,139.2,10700.0
2009-01-29 13:40:00,139.33,139.95,139.33,139.65,19300.0,139.33,139.95,139.33,139.65,19300.0
2009-01-29 13:45:00,139.58,139.9,139.32,139.42,18500.0,139.58,139.9,139.32,139.42,18500.0
2009-01-29 13:50:00,139.42,139.55,138.99,139.46,31700.0,139.42,139.55,138.99,139.46,31700.0
2009-01-29 13:55:00,139.48,139.57,139.11,139.46,17600.0,139.48,139.57,139.11,139.46,17600.0
2009-01-29 14:00:00,139.4,139.6,139.0,139.36,23500.0,139.4,139.6,139.0,139.36,23500.0
2009-01-29 14:05:00,139.33,139.85,139.33,139.6,25400.0,139.33,139.85,139.33,139.6,25400.0
2009-01-29 14:10:00,139.59,139.71,139.1,139.71,28800.0,139.59,139.71,139.1,139.71,28800.0
2009-01-29 14:15:00,139.64,140.0,139.35,139.89,22300.0,139.64,140.0,139.35,139.89,22300.0
2009-01-29 14:20:00,139.98,140.06,139.24,139.37,30800.0,139.98,140.06,139.24,139.37,30800.0
2009-01-29 14:25:00,139.36,139.66,139.06,139.31,28400.0,139.36,139.66,139.06,139.31,28400.0
2009-01-29 14:30:00,139.38,139.6,139.19,139.25,36800.0,139.38,139.6,139.19,139.25,36800.0
2009-01-29 14:35:00,139.24,139.27,138.89,139.16,32100.0,139.24,139.27,138.89,139.16,32100.0
2009-01-29 14:40:00,139.09,139.77,139.08,139.31,32200.0,139.09,139.77,139.08,139.31,32200.0
2009-01-29 14:45:00,139.37,139.43,139.1,139.28,31200.0,139.37,139.43,139.1,139.28,31200.0
2009-01-29 14:50:00,139.22,139.34,138.9,139.27,26700.0,139.22,139.34,138.9,139.27,26700.0
2009-01-29 14:55:00,139.15,139.29,138.16,138.59,80300.0,139.15,139.29,138.16,138.59,80300.0
2009-01-29 15:00:00,138.69,139.29,138.59,138.79,93600.0,138.69,139.29,138.59,138.79,93600.0
2009-01-29 15:05:00,138.81,138.81,138.15,138.44,56600.0,138.81,138.81,138.15,138.44,56600.0
2009-01-29 15:10:00,138.44,138.53,137.59,137.9,99100.0,138.44,138.53,137.59,137.9,99100.0
2009-01-29 15:15:00,137.8,138.15,137.57,137.59,50900.0,137.8,138.15,137.57,137.59,50900.0
2009-01-29 15:20:00,137.6,137.77,137.16,137.65,51400.0,137.6,137.77,137.16,137.65,51400.0
2009-01-29 15:25:00,137.65,137.66,137.23,137.64,33900.0,137.65,137.66,137.23,137.64,33900.0
2009-01-29 15:30:00,137.64,137.69,136.44,136.74,89200.0,137.64,137.69,136.44,136.74,89200.0
2009-01-29 15:35:00,136.74,137.5,136.33,136.33,96500.0,136.74,137.5,136.33,136.33,96500.0
2009-01-29 15:40:00,136.35,136.86,136.16,136.5,102100.0,136.35,136.86,136.16,136.5,102100.0
2009-01-29 15:45:00,136.54,136.57,135.88,136.2,118600.0,136.54,136.57,135.88,136.2,118600.0
2009-01-29 15:50:00,136.15,136.84,136.15,136.79,116600.0,136.15,136.84,136.15,136.79,116600.0
2009-01-29 15:55:00,136.75,136.92,136.5,136.85,131000.0,136.75,136.92,136.5,136.85,131000.0
2009-01-30 09:30:00,142.69,142.8,140.67,142.25,149100.0,142.69,142.8,140.67,142.25,149100.0
2009-01-30 09:35:00,142.25,143.26,141.96,142.71,132300.0,142.25,143.26,141.96,142.71,132300.0
2009-01-30 09:40:00,142.81,142.94,142.2,142.58,71400.0,142.81,142.94,142.2,142.58,71400.0
2009-01-30 09:45:00,142.52,142.53,141.09,141.8,68200.0,142.52,142.53,141.09,141.8,68200.0
2009-01-30 09:50:00,141.77,142.33,141.11,141.12,54600.0,141.77,142.33,141.11,141.12,54600.0
2009-01-30 09:55:00,141.13,141.34,139.03,139.21,128200.0,141.13,141.34,139.03,139.21,128200.0
2009-01-30 10:00:00,139.21,139.67,138.57,138.96,69200.0,139.21,139.67,138.57,138.96,69200.0
2009-01-30 10:05:00,138.89,139.62,138.8,138.89,40500.0,138.89,139.62,138.8,138.89,40500.0
2009-01-30 10:10:00,138.85,139.11,138.08,138.08,49300.0,138.85,139.11,138.08,138.08,49300.0
2009-01-30 10:15:00,138.08,138.52,137.75,138.15,60300.0,138.08,138.52,137.75,138.15,60300.0
2009-01-30 10:20:00,138.15,139.06,138.11,139.06,33700.0,138.15,139.06,138.11,139.06,33700.0
2009-01-30 10:25:00,138.88,139.45,138.05,138.27,38900.0,138.88,139.45,138.05,138.27,38900.0
2009-01-30 10:30:00,138.3,138.7,138.0,138.36,46400.0,138.3,138.7,138.0,138.36,46400.0
2009-01-30 10:35:00,138.49,138.97,138.31,138.6,30600.0,138.49,138.97,138.31,138.6,30600.0
2009-01-30 10:40:00,138.64,139.27,138.52,139.15,41400.0,138.64,139.27,138.52,139.15,41400.0
2009-01-30 10:45:00,139.17,139.35,138.23,138.6,28500.0,139.17,139.35,138.23,138.6,28500.0
2009-01-30 10:50:00,138.44,139.25,138.23,139.23,40000.0,138.44,139.25,138.23,139.23,40000.0
2009-01-30 10:55:00,139.4,139.98,139.28,139.38,51800.0,139.4,139.98,139.28,139.38,51800.0
2009-01-30 11:00:00,139.38,140.43,139.37,140.38,54100.0,139.38,140.43,139.37,140.38,54100.0
2009-01-30 11:05:00,140.38,140.45,139.79,140.01,30600.0,140.38,140.45,139.79,140.01,30600.0
2009-01-30 11:10:00,140.0,140.17,139.23,139.74,34000.0,140.0,140.17,139.23,139.74,34000.0
2009-01-30 11:15:00,139.64,139.94,138.38,138.58,35500.0,139.64,139.94,138.38,138.58,35500.0
2009-01-30 11:20:00,138.34,139.3,138.27,138.92,33900.0,138.34,139.3,138.27,138.92,33900.0
2009-01-30 11:25:00,138.86,139.19,138.65,138.97,23100.0,138.86,139.19,138.65,138.97,23100.0
2009-01-30 11:30:00,139.06,139.63,138.88,139.52,38500.0,139.06,139.63,138.88,139.52,38500.0
2009-01-30 11:35:00,139.63,139.81,139.41,139.62,19200.0,139.63,139.81,139.41,139.62,19200.0
2009-01-30 11:40:00,139.74,139.95,139.57,139.73,15000.0,139.74,139.95,139.57,139.73,15000.0
2009-01-30 11:45:00,139.73,140.0,139.05,139.98,28100.0,139.73,140.0,139.05,139.98,28100.0
2009-01-30 11:50:00,139.89,140.0,139.49,139.86,12500.0,139.89,140.0,139.49,139.86,12500.0
2009-01-30 11:55:00,139.76,140.0,139.59,139.72,20400.0,139.76,140.0,139.59,139.72,20400.0
2009-01-30 12:00:00,139.83,140.1,139.47,139.51,33400.0,139.83,140.1,139.47,139.51,33400.0
2009-01-30 12:05:00,139.5,140.8,139.49,140.8,46700.0,139.5,140.8,139.49,140.8,46700.0
2009-01-30 12:10:00,140.87,141.61,140.87,141.34,62400.0,140.87,141.61,140.87,141.34,62400.0
2009-01-30 12:15:00,141.41,141.43,140.83,141.1,44500.0,141.41,141.43,140.83,141.1,44500.0
2009-01-30 12:20:00,141.1,141.32,140.89,140.9,19300.0,141.1,141.32,140.89,140.9,19300.0
2009-01-30 12:25:00,140.9,141.27,140.61,141.25,16000.0,140.9,141.27,140.61,141.25,16000.0
2009-01-30 12:30:00,141.35,141.49,140.75,140.88,19900.0,141.35,141.49,140.75,140.88,19900.0
2009-01-30 12:35:00,140.87,141.34,140.87,141.2,17600.0,140.87,141.34,140.87,141.2,17600.0
2009-01-30 12:40:00,141.2,141.33,141.12,141.18,6900.0,141.2,141.33,141.12,141.18,6900.0
2009-01-30 12:45:00,141.18,142.0,141.18,142.0,44300.0,141.18,142.0,141.18,142.0,44300.0
2009-01-30 12:50:00,142.0,142.24,141.7,142.0,37800.0,142.0,142.24,141.7,142.0,37800.0
2009-01-30 12:55:00,142.04,142.56,141.96,142.37,25600.0,142.04,142.56,141.96,142.37,25600.0
2009-01-30 13:00:00,142.49,143.45,142.25,143.3,99600.0,142.49,143.45,142.25,143.3,99600.0
2009-01-30 13:05:00,143.23,144.7,143.23,144.33,128200.0,143.23,144.7,143.23,144.33,128200.0
2009-01-30 13:10:00,144.43,144.7,143.76,144.42,59100.0,144.43,144.7,143.76,144.42,59100.0
2009-01-30 13:15:00,144.44,144.76,143.38,143.89,63000.0,144.44,144.76,143.38,143.89,63000.0
2009-01-30 13:20:00,143.74,144.36,143.58,144.01,40700.0,143.74,144.36,143.58,144.01,40700.0
2009-01-30 13:25:00,144.01,144.3,143.0,143.61,60900.0,144.01,144.3,143.0,143.61,60900.0
2009-01-30 13:30:00,143.64,143.64,142.43,143.0,33200.0,143.64,143.64,142.43,143.0,33200.0
2009-01-30 13:35:00,143.11,143.37,141.65,141.93,46600.0,143.11,143.37,141.65,141.93,46600.0
2009-01-30 13:40:00,141.94,142.15,141.51,141.88,33100.0,141.94,142.15,141.51,141.88,33100.0
2009-01-30 13:45:00,141.83,142.24,141.3,142.08,31600.0,141.83,142.24,141.3,142.08,31600.0
2009-01-30 13:50:00,141.95,142.54,141.95,142.12,29600.0,141.95,142.54,141.95,142.12,29600.0
2009-01-30 13:55:00,142.16,143.23,142.0,143.05,37900.0,142.16,143.23,142.0,143.05,37900.0
2009-01-30 14:00:00,143.06,144.6,143.02,144.1,103000.0,143.06,144.6,143.02,144.1,103000.0
2009-01-30 14:05:00,144.1,144.19,143.52,143.88,48900.0,144.1,144.19,143.52,143.88,48900.0
2009-01-30 14:10:00,143.85,144.43,143.35,144.16,48000.0,143.85,144.43,143.35,144.16,48000.0
2009-01-30 14:15:00,144.17,144.17,143.4,143.99,49000.0,144.17,144.17,143.4,143.99,49000.0
2009-01-30 14:20:00,144.02,144.43,143.83,144.3,42900.0,144.02,144.43,143.83,144.3,42900.0
2009-01-30 14:25:00,144.35,145.43,144.26,145.23,117100.0,144.35,145.43,144.26,145.23,117100.0
2009-01-30 14:30:00,145.17,145.95,145.15,145.7,130600.0,145.17,145.95,145.15,145.7,130600.0
2009-01-30 14:35:00,145.69,146.44,145.5,145.98,80700.0,145.69,146.44,145.5,145.98,80700.0
2009-01-30 14:40:00,146.04,146.29,145.53,145.72,40300.0,146.04,146.29,145.53,145.72,40300.0
2009-01-30 14:45:00,145.76,145.76,144.95,145.09,55400.0,145.76,145.76,144.95,145.09,55400.0
2009-01-30 14:50:00,145.13,145.26,144.35,144.46,56300.0,145.13,145.26,144.35,144.46,56300.0
2009-01-30 14:55:00,144.45,145.14,144.4,144.89,43700.0,144.45,145.14,144.4,144.89,43700.0
2009-01-30 15:00:00,144.82,145.38,144.1,144.21,86500.0,144.82,145.38,144.1,144.21,86500.0
2009-01-30 15:05:00,144.22,144.74,144.1,144.31,78900.0,144.22,144.74,144.1,144.31,78900.0
2009-01-30 15:10:00,144.28,145.1,144.14,144.56,45700.0,144.28,145.1,144.14,144.56,45700.0
2009-01-30 15:15:00,144.57,144.79,144.1,144.33,81100.0,144.57,144.79,144.1,144.33,81100.0
2009-01-30 15:20:00,144.22,144.24,143.14,143.24,96000.0,144.22,144.24,143.14,143.24,96000.0
2009-01-30 15:25:00,143.24,144.08,143.0,143.0,41800.0,143.24,144.08,143.0,143.0,41800.0
2009-01-30 15:30:00,143.0,143.1,141.21,142.06,122700.0,143.0,143.1,141.21,142.06,122700.0
2009-01-30 15:35:00,141.94,142.38,141.1,141.64,59600.0,141.94,142.38,141.1,141.64,59600.0
2009-01-30 15:40:00,141.6,142.45,141.48,142.08,90000.0,141.6,142.45,141.48,142.08,90000.0
2009-01-30 15:45:00,141.95,142.7,141.67,142.42,115800.0,141.95,142.7,141.67,142.42,115800.0
2009-01-30 15:50:00,142.42,142.6,142.05,142.56,80100.0,142.42,142.6,142.05,142.56,80100.0
2009-01-30 15:55:00,142.52,143.27,142.07,142.8,181400.0,142.52,143.27,142.07,142.8,181400.0
2009-02-02 09:30:00,139.8,140.23,136.33,136.33,131400.0,139.8,140.23,136.33,136.33,131400.0
2009-02-02 09:35:00,136.32,139.0,136.31,138.56,103300.0,136.32,139.0,136.31,138.56,103300.0
2009-02-02 09:40:00,138.6,139.0,136.71,138.0,66800.0,138.6,139.0,136.71,138.0,66800.0
2009-02-02 09:45:00,137.99,138.33,137.53,137.85,40000.0,137.99,138.33,137.53,137.85,40000.0
2009-02-02 09:50:00,137.88,138.39,136.9,137.05,43700.0,137.88,138.39,136.9,137.05,43700.0
2009-02-02 09:55:00,137.05,137.95,136.9,137.69,20600.0,137.05,137.95,136.9,137.69,20600.0
2009-02-02 10:00:00,137.9,138.47,137.19,137.52,66100.0,137.9,138.47,137.19,137.52,66100.0
2009-02-02 10:05:00,137.55,138.31,137.0,138.2,47500.0,137.55,138.31,137.0,138.2,47500.0
2009-02-02 10:10:00,138.01,138.88,137.6,138.88,72200.0,138.01,138.88,137.6,138.88,72200.0
2009-02-02 10:15:00,138.88,140.59,137.56,140.15,100100.0,138.88,140.59,137.56,140.15,100100.0
2009-02-02 10:20:00,140.14,140.28,139.47,139.5,57000.0,140.14,140.28,139.47,139.5,57000.0
2009-02-02 10:25:00,139.72,139.84,139.1,139.21,41800.0,139.72,139.84,139.1,139.21,41800.0
2009-02-02 10:30:00,139.22,139.85,138.76,139.39,51200.0,139.22,139.85,138.76,139.39,51200.0
2009-02-02 10:35:00,139.46,140.24,139.3,139.5,37000.0,139.46,140.24,139.3,139.5,37000.0
2009-02-02 10:40:00,139.69,139.88,138.5,138.55,47600.0,139.69,139.88,138.5,138.55,47600.0
2009-02-02 10:45:00,138.5,139.07,137.95,138.32,64400.0,138.5,139.07,137.95,138.32,64400.0
2009-02-02 10:50:00,138.35,138.35,137.07,137.14,75800.0,138.35,138.35,137.07,137.14,75800.0
2009-02-02 10:55:00,137.14,138.31,137.09,137.83,35300.0,137.14,138.31,137.09,137.83,35300.0
2009-02-02 11:00:00,137.79,137.96,137.2,137.58,35900.0,137.79,137.96,137.2,137.58,35900.0
2009-02-02 11:05:00,137.54,138.0,137.28,138.0,58900.0,137.54,138.0,137.28,138.0,58900.0
2009-02-02 11:10:00,137.92,138.23,137.7,137.7,16700.0,137.92,138.23,137.7,137.7,16700.0
2009-02-02 11:15:00,137.71,138.25,137.7,137.98,12800.0,137.71,138.25,137.7,137.98,12800.0
2009-02-02 11:20:00,138.0,138.0,137.44,137.79,18500.0,138.0,138.0,137.44,137.79,18500.0
2009-02-02 11:25:00,137.81,138.11,137.7,138.11,12800.0,137.81,138.11,137.7,138.11,12800.0
2009-02-02 11:30:00,138.09,138.4,137.84,138.4,18200.0,138.09,138.4,137.84,138.4,18200.0
2009-02-02 11:35:00,138.31,138.45,137.75,137.75,13800.0,138.31,138.45,137.75,137.75,13800.0
2009-02-02 11:40:00,137.75,138.05,137.53,138.05,28100.0,137.75,138.05,137.53,138.05,28100.0
2009-02-02 11:45:00,138.11,138.27,137.65,138.13,27000.0,138.11,138.27,137.65,138.13,27000.0
2009-02-02 11:50:00,138.15,138.21,137.72,137.75,25900.0,138.15,138.21,137.72,137.75,25900.0
2009-02-02 11:55:00,137.81,137.91,136.94,137.2,48200.0,137.81,137.91,136.94,137.2,48200.0
2009-02-02 12:00:00,137.23,137.84,137.14,137.35,33700.0,137.23,137.84,137.14,137.35,33700.0
2009-02-02 12:05:00,137.36,137.63,137.02,137.48,28400.0,137.36,137.63,137.02,137.48,28400.0
2009-02-02 12:10:00,137.45,137.45,136.8,136.83,39700.0,137.45,137.45,136.8,136.83,39700.0
2009-02-02 12:15:00,136.83,137.22,136.22,136.9,60500.0,136.83,137.22,136.22,136.9,60500.0
2009-02-02 12:20:00,136.94,137.24,136.78,136.96,25900.0,136.94,137.24,136.78,136.96,25900.0
2009-02-02 12:25:00,136.93,137.74,136.87,137.46,26700.0,136.93,137.74,136.87,137.46,26700.0
2009-02-02 12:30:00,137.45,138.32,137.45,138.08,34200.0,137.45,138.32,137.45,138.08,34200.0
2009-02-02 12:35:00,138.08,139.17,138.0,139.17,39700.0,138.08,139.17,138.0,139.17,39700.0
2009-02-02 12:40:00,139.18,139.42,139.0,139.04,38300.0,139.18,139.42,139.0,139.04,38300.0
2009-02-02 12:45:00,139.0,139.42,138.75,138.76,29200.0,139.0,139.42,138.75,138.76,29200.0
2009-02-02 12:50:00,138.75,138.8,138.22,138.56,25000.0,138.75,138.8,138.22,138.56,25000.0
2009-02-02 12:55:00,138.6,139.19,138.6,138.98,26200.0,138.6,139.19,138.6,138.98,26200.0
2009-02-02 13:00:00,139.0,139.23,138.65,138.75,19800.0,139.0,139.23,138.65,138.75,19800.0
2009-02-02 13:05:00,138.73,138.98,138.43,138.58,17000.0,138.73,138.98,138.43,138.58,17000.0
2009-02-02 13:10:00,138.66,138.74,138.0,138.27,32100.0,138.66,138.74,138.0,138.27,32100.0
2009-02-02 13:15:00,138.32,138.62,138.09,138.62,20300.0,138.32,138.62,138.09,138.62,20300.0
2009-02-02 13:20:00,138.68,138.98,137.84,138.05,31600.0,138.68,138.98,137.84,138.05,31600.0
2009-02-02 13:25:00,137.99,138.43,137.94,138.24,10900.0,137.99,138.43,137.94,138.24,10900.0
2009-02-02 13:30:00,138.23,138.68,138.23,138.59,13600.0,138.23,138.68,138.23,138.59,13600.0
2009-02-02 13:35:00,138.69,138.95,138.58,138.8,15000.0,138.69,138.95,138.58,138.8,15000.0
2009-02-02 13:40:00,138.78,138.98,138.73,138.74,9700.0,138.78,138.98,138.73,138.74,9700.0
2009-02-02 13:45:00,138.88,139.09,138.4,138.63,26000.0,138.88,139.09,138.4,138.63,26000.0
2009-02-02 13:50:00,138.54,138.55,137.66,137.82,16900.0,138.54,138.55,137.66,137.82,16900.0
2009-02-02 13:55:00,137.82,138.01,137.29,137.39,44500.0,137.82,138.01,137.29,137.39,44500.0
2009-02-02 14:00:00,137.38,138.0,137.26,137.32,33100.0,137.38,138.0,137.26,137.32,33100.0
2009-02-02 14:05:00,137.26,137.45,137.05,137.1,30200.0,137.26,137.45,137.05,137.1,30200.0
2009-02-02 14:10:00,137.09,137.17,136.75,136.93,37800.0,137.09,137.17,136.75,136.93,37800.0
2009-02-02 14:15:00,137.03,137.17,136.75,136.92,35200.0,137.03,137.17,136.75,136.92,35200.0
2009-02-02 14:20:00,136.91,137.04,135.53,135.78,110600.0,136.91,137.04,135.53,135.78,110600.0
2009-02-02 14:25:00,135.82,136.32,135.29,136.11,37600.0,135.82,136.32,135.29,136.11,37600.0
2009-02-02 14:30:00,136.21,136.39,135.84,135.92,24300.0,136.21,136.39,135.84,135.92,24300.0
2009-02-02 14:35:00,135.9,136.14,135.52,135.85,13400.0,135.9,136.14,135.52,135.85,13400.0
2009-02-02 14:40:00,135.85,136.82,135.81,136.59,33200.0,135.85,136.82,135.81,136.59,33200.0
2009-02-02 14:45:00,136.59,136.72,135.85,136.09,17000.0,136.59,136.72,135.85,136.09,17000.0
2009-02-02 14:50:00,136.0,136.19,135.75,136.07,14200.0,136.0,136.19,135.75,136.07,14200.0
2009-02-02 14:55:00,136.11,136.3,135.93,136.01,16600.0,136.11,136.3,135.93,136.01,16600.0
2009-02-02 15:00:00,136.01,136.48,135.57,136.38,36100.0,136.01,136.48,135.57,136.38,36100.0
2009-02-02 15:05:00,136.48,136.78,136.39,136.75,31100.0,136.48,136.78,136.39,136.75,31100.0
2009-02-02 15:10:00,136.75,137.06,136.51,136.85,36100.0,136.75,137.06,136.51,136.85,36100.0
2009-02-02 15:15:00,136.79,137.01,136.36,136.53,39500.0,136.79,137.01,136.36,136.53,39500.0
2009-02-02 15:20:00,136.54,137.49,136.5,137.21,45300.0,136.54,137.49,136.5,137.21,45300.0
2009-02-02 15:25:00,137.27,137.57,137.12,137.36,36200.0,137.27,137.57,137.12,137.36,36200.0
2009-02-02 15:30:00,137.35,138.29,137.28,137.87,59100.0,137.35,138.29,137.28,137.87,59100.0
2009-02-02 15:35:00,137.74,138.4,137.51,138.19,60000.0,137.74,138.4,137.51,138.19,60000.0
2009-02-02 15:40:00,138.23,138.99,138.1,138.24,83300.0,138.23,138.99,138.1,138.24,83300.0
2009-02-02 15:45:00,138.27,138.67,138.25,138.48,55300.0,138.27,138.67,138.25,138.48,55300.0
2009-02-02 15:50:00,138.55,138.94,138.47,138.69,76700.0,138.55,138.94,138.47,138.69,76700.0
2009-02-02 15:55:00,138.82,138.82,137.8,138.24,92100.0,138.82,138.82,137.8,138.24,92100.0
2009-02-03 09:30:00,141.28,141.56,140.32,141.19,94600.0,141.28,141.56,140.32,141.19,94600.0
2009-02-03 09:35:00,141.16,141.49,139.56,140.14,66400.0,141.16,141.49,139.56,140.14,66400.0
2009-02-03 09:40:00,140.08,142.0,139.77,141.32,81300.0,140.08,142.0,139.77,141.32,81300.0
2009-02-03 09:45:00,141.19,141.4,139.72,141.4,67100.0,141.19,141.4,139.72,141.4,67100.0
2009-02-03 09:50:00,141.4,141.82,141.04,141.82,74600.0,141.4,141.82,141.04,141.82,74600.0
2009-02-03 09:55:00,141.64,142.08,141.32,141.41,70800.0,141.64,142.08,141.32,141.41,70800.0
2009-02-03 10:00:00,141.47,142.35,140.54,140.73,73700.0,141.47,142.35,140.54,140.73,73700.0
2009-02-03 10:05:00,140.84,142.02,140.78,141.7,43300.0,140.84,142.02,140.78,141.7,43300.0
2009-02-03 10:10:00,141.84,142.0,140.82,141.01,37200.0,141.84,142.0,140.82,141.01,37200.0
2009-02-03 10:15:00,141.13,141.71,140.23,140.41,48200.0,141.13,141.71,140.23,140.41,48200.0
2009-02-03 10:20:00,140.42,140.75,140.16,140.67,24200.0,140.42,140.75,140.16,140.67,24200.0
2009-02-03 10:25:00,140.49,141.61,140.25,141.52,45200.0,140.49,141.61,140.25,141.52,45200.0
2009-02-03 10:30:00,141.32,141.74,141.12,141.33,22000.0,141.32,141.74,141.12,141.33,22000.0
2009-02-03 10:35:00,141.44,142.05,141.44,141.66,39400.0,141.44,142.05,141.44,141.66,39400.0
2009-02-03 10:40:00,141.76,142.5,141.63,142.08,38900.0,141.76,142.5,141.63,142.08,38900.0
2009-02-03 10:45:00,142.11,143.13,141.69,142.59,66400.0,142.11,143.13,141.69,142.59,66400.0
2009-02-03 10:50:00,142.64,142.82,141.65,141.78,49700.0,142.64,142.82,141.65,141.78,49700.0
2009-02-03 10:55:00,141.76,142.09,141.37,141.82,58900.0,141.76,142.09,141.37,141.82,58900.0
2009-02-03 11:00:00,141.96,142.51,141.8,142.18,26100.0,141.96,142.51,141.8,142.18,26100.0
2009-02-03 11:05:00,142.22,143.25,142.2,143.25,50200.0,142.22,143.25,142.2,143.25,50200.0
2009-02-03 11:10:00,143.3,143.84,142.62,142.83,68300.0,143.3,143.84,142.62,142.83,68300.0
2009-02-03 11:15:00,142.87,143.32,142.15,142.64,28100.0,142.87,143.32,142.15,142.64,28100.0
2009-02-03 11:20:00,142.71,143.02,142.14,142.25,40000.0,142.71,143.02,142.14,142.25,40000.0
2009-02-03 11:25:00,142.21,142.4,141.21,141.55,49600.0,142.21,142.4,141.21,141.55,49600.0
2009-02-03 11:30:00,141.45,142.29,141.31,141.84,35800.0,141.45,142.29,141.31,141.84,35800.0
2009-02-03 11:35:00,141.85,141.85,141.2,141.35,36500.0,141.85,141.85,141.2,141.35,36500.0
2009-02-03 11:40:00,141.35,141.85,141.23,141.83,14000.0,141.35,141.85,141.23,141.83,14000.0
2009-02-03 11:45:00,141.85,141.85,141.47,141.76,31700.0,141.85,141.85,141.47,141.76,31700.0
2009-02-03 11:50:00,141.85,141.85,141.39,141.42,15400.0,141.85,141.85,141.39,141.42,15400.0
2009-02-03 11:55:00,141.4,141.6,140.71,140.96,36600.0,141.4,141.6,140.71,140.96,36600.0
2009-02-03 12:00:00,140.96,141.25,140.53,140.73,16500.0,140.96,141.25,140.53,140.73,16500.0
2009-02-03 12:05:00,140.71,140.91,140.5,140.7,19700.0,140.71,140.91,140.5,140.7,19700.0
2009-02-03 12:10:00,140.61,141.23,140.31,141.22,18800.0,140.61,141.23,140.31,141.22,18800.0
2009-02-03 12:15:00,141.15,141.58,140.65,141.04,20400.0,141.15,141.58,140.65,141.04,20400.0
2009-02-03 12:20:00,140.84,141.28,140.74,141.15,6900.0,140.84,141.28,140.74,141.15,6900.0
2009-02-03 12:25:00,141.04,141.5,141.02,141.34,19500.0,141.04,141.5,141.02,141.34,19500.0
2009-02-03 12:30:00,141.33,141.61,141.19,141.5,23900.0,141.33,141.61,141.19,141.5,23900.0
2009-02-03 12:35:00,141.34,141.51,141.02,141.31,11500.0,141.34,141.51,141.02,141.31,11500.0
2009-02-03 12:40:00,141.37,141.74,141.09,141.53,8100.0,141.37,141.74,141.09,141.53,8100.0
2009-02-03 12:45:00,141.65,141.77,141.22,141.38,9600.0,141.65,141.77,141.22,141.38,9600.0
2009-02-03 12:50:00,141.32,141.32,140.81,141.01,21600.0,141.32,141.32,140.81,141.01,21600.0
2009-02-03 12:55:00,141.03,141.1,140.5,140.5,19800.0,141.03,141.1,140.5,140.5,19800.0
2009-02-03 13:00:00,140.46,140.61,140.35,140.47,17100.0,140.46,140.61,140.35,140.47,17100.0
2009-02-03 13:05:00,140.49,140.5,140.21,140.37,13300.0,140.49,140.5,140.21,140.37,13300.0
2009-02-03 13:10:00,140.47,140.6,140.16,140.58,14400.0,140.47,140.6,140.16,140.58,14400.0
2009-02-03 13:15:00,140.42,140.96,140.42,140.66,12000.0,140.42,140.96,140.42,140.66,12000.0
2009-02-03 13:20:00,140.59,140.66,140.25,140.5,4800.0,140.59,140.66,140.25,140.5,4800.0
2009-02-03 13:25:00,140.65,140.69,139.8,139.83,25900.0,140.65,140.69,139.8,139.83,25900.0
2009-02-03 13:30:00,140.01,140.34,139.82,140.28,15300.0,140.01,140.34,139.82,140.28,15300.0
2009-02-03 13:35:00,140.2,140.96,140.2,140.71,20900.0,140.2,140.96,140.2,140.71,20900.0
2009-02-03 13:40:00,140.85,140.97,140.03,140.18,20000.0,140.85,140.97,140.03,140.18,20000.0
2009-02-03 13:45:00,140.32,140.53,139.56,139.8,37700.0,140.32,140.53,139.56,139.8,37700.0
2009-02-03 13:50:00,139.8,139.86,138.83,139.17,69100.0,139.8,139.86,138.83,139.17,69100.0
2009-02-03 13:55:00,139.1,139.59,138.75,138.75,26700.0,139.1,139.59,138.75,138.75,26700.0
2009-02-03 14:00:00,138.88,139.08,138.27,138.47,55100.0,138.88,139.08,138.27,138.47,55100.0
2009-02-03 14:05:00,138.28,139.38,138.27,139.22,51600.0,138.28,139.38,138.27,139.22,51600.0
2009-02-03 14:10:00,139.24,140.51,139.07,140.13,57200.0,139.24,140.51,139.07,140.13,57200.0
2009-02-03 14:15:00,140.3,140.65,140.0,140.35,44400.0,140.3,140.65,140.0,140.35,44400.0
2009-02-03 14:20:00,140.22,140.39,139.86,140.06,37800.0,140.22,140.39,139.86,140.06,37800.0
2009-02-03 14:25:00,140.16,140.35,139.68,139.68,26600.0,140.16,140.35,139.68,139.68,26600.0
2009-02-03 14:30:00,139.72,140.59,139.72,140.59,30000.0,139.72,140.59,139.72,140.59,30000.0
2009-02-03 14:35:00,140.6,141.35,140.6,140.91,57300.0,140.6,141.35,140.6,140.91,57300.0
2009-02-03 14:40:00,141.01,141.36,140.98,141.05,39200.0,141.01,141.36,140.98,141.05,39200.0
2009-02-03 14:45:00,141.15,141.39,140.99,141.01,27800.0,141.15,141.39,140.99,141.01,27800.0
2009-02-03 14:50:00,141.04,141.52,140.95,141.1,35800.0,141.04,141.52,140.95,141.1,35800.0
2009-02-03 14:55:00,141.1,141.3,140.93,141.17,33700.0,141.1,141.3,140.93,141.17,33700.0
2009-02-03 15:00:00,141.16,141.16,140.39,140.59,60000.0,141.16,141.16,140.39,140.59,60000.0
2009-02-03 15:05:00,140.61,141.35,140.61,141.27,33100.0,140.61,141.35,140.61,141.27,33100.0
2009-02-03 15:10:00,141.36,141.54,141.04,141.28,46100.0,141.36,141.54,141.04,141.28,46100.0
2009-02-03 15:15:00,141.19,141.64,141.0,141.27,19800.0,141.19,141.64,141.0,141.27,19800.0
2009-02-03 15:20:00,141.39,141.85,141.15,141.63,36400.0,141.39,141.85,141.15,141.63,36400.0
2009-02-03 15:25:00,141.65,141.77,141.38,141.4,23100.0,141.65,141.77,141.38,141.4,23100.0
2009-02-03 15:30:00,141.5,141.74,140.89,140.91,35300.0,141.5,141.74,140.89,140.91,35300.0
2009-02-03 15:35:00,140.98,141.1,140.59,140.97,50800.0,140.98,141.1,140.59,140.97,50800.0
2009-02-03 15:40:00,140.97,141.11,139.88,139.98,55800.0,140.97,141.11,139.88,139.98,55800.0
2009-02-03 15:45:00,139.98,140.54,139.88,140.22,52900.0,139.98,140.54,139.88,140.22,52900.0
2009-02-03 15:50:00,140.22,140.95,140.21,140.73,52800.0,140.22,140.95,140.21,140.73,52800.0
2009-02-03 15:55:00,140.73,140.84,139.94,140.23,64800.0,140.73,140.84,139.94,140.23,64800.0
2009-02-04 09:30:00,142.35,142.97,141.69,142.31,71900.0,142.35,142.97,141.69,142.31,71900.0
2009-02-04 09:35:00,142.41,143.4,141.81,143.38,76600.0,142.41,143.4,141.81,143.38,76600.0
2009-02-04 09:40:00,143.39,144.29,143.11,144.25,80200.0,143.39,144.29,143.11,144.25,80200.0
2009-02-04 09:45:00,144.25,144.48,143.64,144.29,81600.0,144.25,144.48,143.64,144.29,81600.0
2009-02-04 09:50:00,144.25,145.55,143.9,145.35,101000.0,144.25,145.55,143.9,145.35,101000.0
2009-02-04 09:55:00,145.35,145.66,144.67,144.73,41500.0,145.35,145.66,144.67,144.73,41500.0
2009-02-04 10:00:00,144.87,145.8,144.41,144.41,60600.0,144.87,145.8,144.41,144.41,60600.0
2009-02-04 10:05:00,144.54,145.32,144.16,145.18,59200.0,144.54,145.32,144.16,145.18,59200.0
2009-02-04 10:10:00,145.28,145.88,144.83,144.84,85200.0,145.28,145.88,144.83,144.84,85200.0
2009-02-04 10:15:00,144.85,145.91,144.66,145.74,80700.0,144.85,145.91,144.66,145.74,80700.0
2009-02-04 10:20:00,145.74,146.25,145.52,145.57,73300.0,145.74,146.25,145.52,145.57,73300.0
2009-02-04 10:25:00,145.54,146.0,145.5,145.8,39100.0,145.54,146.0,145.5,145.8,39100.0
2009-02-04 10:30:00,145.8,146.5,145.56,146.13,101000.0,145.8,146.5,145.56,146.13,101000.0
2009-02-04 10:35:00,146.2,147.09,146.17,146.78,105400.0,146.2,147.09,146.17,146.78,105400.0
2009-02-04 10:40:00,146.82,147.06,146.32,146.64,54100.0,146.82,147.06,146.32,146.64,54100.0
2009-02-04 10:45:00,146.65,147.84,146.63,147.62,111000.0,146.65,147.84,146.63,147.62,111000.0
2009-02-04 10:50:00,147.68,147.73,146.52,146.78,75600.0,147.68,147.73,146.52,146.78,75600.0
2009-02-04 10:55:00,146.75,147.27,146.63,147.2,39600.0,146.75,147.27,146.63,147.2,39600.0
2009-02-04 11:00:00,147.09,147.18,146.8,147.12,26600.0,147.09,147.18,146.8,147.12,26600.0
2009-02-04 11:05:00,147.15,147.5,147.0,147.22,44600.0,147.15,147.5,147.0,147.22,44600.0
2009-02-04 11:10:00,147.36,147.4,146.9,147.17,26500.0,147.36,147.4,146.9,147.17,26500.0
2009-02-04 11:15:00,147.11,147.22,146.7,146.98,46200.0,147.11,147.22,146.7,146.98,46200.0
2009-02-04 11:20:00,146.99,147.45,146.7,147.31,51700.0,146.99,147.45,146.7,147.31,51700.0
2009-02-04 11:25:00,147.36,147.69,146.96,147.13,34800.0,147.36,147.69,146.96,147.13,34800.0
2009-02-04 11:30:00,147.11,147.69,146.88,147.67,26600.0,147.11,147.69,146.88,147.67,26600.0
2009-02-04 11:35:00,147.69,148.08,147.65,147.88,63700.0,147.69,148.08,147.65,147.88,63700.0
2009-02-04 11:40:00,147.98,147.98,147.61,147.84,22800.0,147.98,147.98,147.61,147.84,22800.0
2009-02-04 11:45:00,147.86,147.89,146.85,147.32,51000.0,147.86,147.89,146.85,147.32,51000.0
2009-02-04 11:50:00,147.29,147.84,147.08,147.1,29800.0,147.29,147.84,147.08,147.1,29800.0
2009-02-04 11:55:00,147.12,147.35,146.81,146.96,21000.0,147.12,147.35,146.81,146.96,21000.0
2009-02-04 12:00:00,146.85,147.0,146.62,147.0,26900.0,146.85,147.0,146.62,147.0,26900.0
2009-02-04 12:05:00,146.88,147.05,146.5,146.85,27100.0,146.88,147.05,146.5,146.85,27100.0
2009-02-04 12:10:00,146.81,147.21,146.74,146.85,22600.0,146.81,147.21,146.74,146.85,22600.0
2009-02-04 12:15:00,146.85,147.12,146.71,146.96,8600.0,146.85,147.12,146.71,146.96,8600.0
2009-02-04 12:20:00,146.97,147.03,145.72,145.91,54800.0,146.97,147.03,145.72,145.91,54800.0
2009-02-04 12:25:00,145.83,146.57,145.73,146.46,47500.0,145.83,146.57,145.73,146.46,47500.0
2009-02-04 12:30:00,146.49,146.72,146.16,146.33,30900.0,146.49,146.72,146.16,146.33,30900.0
2009-02-04 12:35:00,146.33,146.6,146.23,146.4,14800.0,146.33,146.6,146.23,146.4,14800.0
2009-02-04 12:40:00,146.31,146.71,146.16,146.66,26100.0,146.31,146.71,146.16,146.66,26100.0
2009-02-04 12:45:00,146.66,146.81,146.62,146.76,14200.0,146.66,146.81,146.62,146.76,14200.0
2009-02-04 12:50:00,146.74,146.8,146.0,146.12,22700.0,146.74,146.8,146.0,146.12,22700.0
2009-02-04 12:55:00,146.15,146.29,145.83,145.89,20600.0,146.15,146.29,145.83,145.89,20600.0
2009-02-04 13:00:00,145.88,146.0,145.75,145.93,20500.0,145.88,146.0,145.75,145.93,20500.0
2009-02-04 13:05:00,145.95,146.44,145.75,146.4,26400.0,145.95,146.44,145.75,146.4,26400.0
2009-02-04 13:10:00,146.39,146.4,145.88,146.22,11000.0,146.39,146.4,145.88,146.22,11000.0
2009-02-04 13:15:00,146.25,146.3,145.9,146.07,9300.0,146.25,146.3,145.9,146.07,9300.0
2009-02-04 13:20:00,146.14,146.78,145.96,146.66,17500.0,146.14,146.78,145.96,146.66,17500.0
2009-02-04 13:25:00,146.76,147.0,146.45,146.9,22100.0,146.76,147.0,146.45,146.9,22100.0
2009-02-04 13:30:00,146.99,147.25,146.53,146.57,24100.0,146.99,147.25,146.53,146.57,24100.0
2009-02-04 13:35:00,146.63,146.87,145.65,145.65,27300.0,146.63,146.87,145.65,145.65,27300.0
2009-02-04 13:40:00,145.73,145.79,145.05,145.25,39500.0,145.73,145.79,145.05,145.25,39500.0
2009-02-04 13:45:00,145.26,145.26,144.41,144.43,65800.0,145.26,145.26,144.41,144.43,65800.0
2009-02-04 13:50:00,144.5,144.86,143.06,143.88,80200.0,144.5,144.86,143.06,143.88,80200.0
2009-02-04 13:55:00,143.87,144.6,143.62,144.47,33600.0,143.87,144.6,143.62,144.47,33600.0
2009-02-04 14:00:00,144.45,144.68,144.12,144.39,29800.0,144.45,144.68,144.12,144.39,29800.0
2009-02-04 14:05:00,144.45,144.57,144.08,144.11,35500.0,144.45,144.57,144.08,144.11,35500.0
2009-02-04 14:10:00,144.15,144.57,143.81,144.35,43400.0,144.15,144.57,143.81,144.35,43400.0
2009-02-04 14:15:00,144.38,144.53,144.07,144.34,35900.0,144.38,144.53,144.07,144.34,35900.0
2009-02-04 14:20:00,144.43,144.5,143.6,143.81,50700.0,144.43,144.5,143.6,143.81,50700.0
2009-02-04 14:25:00,143.78,144.54,143.55,144.49,43400.0,143.78,144.54,143.55,144.49,43400.0
2009-02-04 14:30:00,144.43,144.5,144.09,144.31,15300.0,144.43,144.5,144.09,144.31,15300.0
2009-02-04 14:35:00,144.23,145.49,144.22,145.45,37800.0,144.23,145.49,144.22,145.45,37800.0
2009-02-04 14:40:00,145.44,145.85,145.07,145.12,29900.0,145.44,145.85,145.07,145.12,29900.0
2009-02-04 14:45:00,145.1,145.45,144.73,145.21,19700.0,145.1,145.45,144.73,145.21,19700.0
2009-02-04 14:50:00,145.23,145.42,144.63,144.85,8700.0,145.23,145.42,144.63,144.85,8700.0
2009-02-04 14:55:00,144.84,146.23,144.16,145.7,55600.0,144.84,146.23,144.16,145.7,55600.0
2009-02-04 15:00:00,145.68,146.41,145.22,146.41,43500.0,145.68,146.41,145.22,146.41,43500.0
2009-02-04 15:05:00,146.44,146.6,145.61,146.04,46200.0,146.44,146.6,145.61,146.04,46200.0
2009-02-04 15:10:00,146.11,146.28,145.28,145.46,32900.0,146.11,146.28,145.28,145.46,32900.0
2009-02-04 15:15:00,145.6,146.11,145.48,146.11,20600.0,145.6,146.11,145.48,146.11,20600.0
2009-02-04 15:20:00,146.02,146.02,145.16,145.79,42400.0,146.02,146.02,145.16,145.79,42400.0
2009-02-04 15:25:00,145.68,146.15,145.45,145.71,34100.0,145.68,146.15,145.45,145.71,34100.0
2009-02-04 15:30:00,145.76,145.79,145.05,145.5,41800.0,145.76,145.79,145.05,145.5,41800.0
2009-02-04 15:35:00,145.42,145.5,145.11,145.46,49800.0,145.42,145.5,145.11,145.46,49800.0
2009-02-04 15:40:00,145.49,145.74,145.28,145.45,39900.0,145.49,145.74,145.28,145.45,39900.0
2009-02-04 15:45:00,145.41,145.63,144.75,144.82,42500.0,145.41,145.63,144.75,144.82,42500.0
2009-02-04 15:50:00,144.92,145.45,144.69,145.14,35800.0,144.92,145.45,144.69,145.14,35800.0
2009-02-04 15:55:00,145.2,145.21,144.56,144.65,41000.0,145.2,145.21,144.56,144.65,41000.0
2009-02-05 09:30:00,143.9,145.12,142.76,143.3,58800.0,143.9,145.12,142.76,143.3,58800.0
2009-02-05 09:35:00,143.24,143.78,142.91,143.76,42700.0,143.24,143.78,142.91,143.76,42700.0
2009-02-05 09:40:00,143.84,145.7,143.79,145.09,50500.0,143.84,145.7,143.79,145.09,50500.0
2009-02-05 09:45:00,145.22,145.77,144.81,145.44,46500.0,145.22,145.77,144.81,145.44,46500.0
2009-02-05 09:50:00,145.5,145.94,145.1,145.25,70200.0,145.5,145.94,145.1,145.25,70200.0
2009-02-05 09:55:00,145.08,145.13,144.19,144.62,56200.0,145.08,145.13,144.19,144.62,56200.0
2009-02-05 10:00:00,144.55,145.42,144.51,145.42,39100.0,144.55,145.42,144.51,145.42,39100.0
2009-02-05 10:05:00,145.42,145.55,144.72,144.99,35400.0,145.42,145.55,144.72,144.99,35400.0
2009-02-05 10:10:00,145.0,145.91,144.85,145.85,30100.0,145.0,145.91,144.85,145.85,30100.0
2009-02-05 10:15:00,145.93,146.98,145.45,146.79,68700.0,145.93,146.98,145.45,146.79,68700.0
2009-02-05 10:20:00,146.72,147.52,146.45,147.29,69100.0,146.72,147.52,146.45,147.29,69100.0
2009-02-05 10:25:00,147.22,147.27,146.56,146.93,62200.0,147.22,147.27,146.56,146.93,62200.0
2009-02-05 10:30:00,146.8,147.82,146.7,147.8,37000.0,146.8,147.82,146.7,147.8,37000.0
2009-02-05 10:35:00,147.82,148.38,147.45,148.19,59400.0,147.82,148.38,147.45,148.19,59400.0
2009-02-05 10:40:00,148.27,148.72,148.01,148.72,58500.0,148.27,148.72,148.01,148.72,58500.0
2009-02-05 10:45:00,148.63,149.33,148.34,148.66,64000.0,148.63,149.33,148.34,148.66,64000.0
2009-02-05 10:50:00,148.66,149.4,148.18,149.0,63700.0,148.66,149.4,148.18,149.0,63700.0
2009-02-05 10:55:00,149.0,149.63,148.83,149.0,78800.0,149.0,149.63,148.83,149.0,78800.0
2009-02-05 11:00:00,149.05,149.5,148.89,149.36,70900.0,149.05,149.5,148.89,149.36,70900.0
2009-02-05 11:05:00,149.32,149.48,147.99,148.35,63400.0,149.32,149.48,147.99,148.35,63400.0
2009-02-05 11:10:00,148.4,148.59,147.24,147.58,42400.0,148.4,148.59,147.24,147.58,42400.0
2009-02-05 11:15:00,147.67,148.12,147.04,147.26,70400.0,147.67,148.12,147.04,147.26,70400.0
2009-02-05 11:20:00,147.3,147.67,146.99,147.62,58000.0,147.3,147.67,146.99,147.62,58000.0
2009-02-05 11:25:00,147.63,148.3,147.42,147.85,63100.0,147.63,148.3,147.42,147.85,63100.0
2009-02-05 11:30:00,147.85,149.1,147.8,148.97,56900.0,147.85,149.1,147.8,148.97,56900.0
2009-02-05 11:35:00,149.05,149.63,148.84,149.2,70900.0,149.05,149.63,148.84,149.2,70900.0
2009-02-05 11:40:00,149.23,149.69,148.99,149.1,54400.0,149.23,149.69,148.99,149.1,54400.0
2009-02-05 11:45:00,149.15,149.77,148.76,149.72,74600.0,149.15,149.77,148.76,149.72,74600.0
2009-02-05 11:50:00,149.69,150.42,149.65,150.12,92500.0,149.69,150.42,149.65,150.12,92500.0
2009-02-05 11:55:00,150.1,151.0,150.1,150.85,82700.0,150.1,151.0,150.1,150.85,82700.0
2009-02-05 12:00:00,150.86,151.38,150.69,151.05,78300.0,150.86,151.38,150.69,151.05,78300.0
2009-02-05 12:05:00,151.01,151.35,150.53,150.87,58500.0,151.01,151.35,150.53,150.87,58500.0
2009-02-05 12:10:00,150.87,151.5,150.12,150.16,36500.0,150.87,151.5,150.12,150.16,36500.0
2009-02-05 12:15:00,150.22,150.63,149.89,149.93,28000.0,150.22,150.63,149.89,149.93,28000.0
2009-02-05 12:20:00,150.01,150.29,149.5,150.03,51100.0,150.01,150.29,149.5,150.03,51100.0
2009-02-05 12:25:00,150.2,150.59,149.37,149.44,49200.0,150.2,150.59,149.37,149.44,49200.0
2009-02-05 12:30:00,149.45,149.58,149.0,149.23,29700.0,149.45,149.58,149.0,149.23,29700.0
2009-02-05 12:35:00,149.16,149.6,149.0,149.33,25000.0,149.16,149.6,149.0,149.33,25000.0
2009-02-05 12:40:00,149.22,149.95,149.17,149.7,22300.0,149.22,149.95,149.17,149.7,22300.0
2009-02-05 12:45:00,149.74,149.96,149.56,149.77,13800.0,149.74,149.96,149.56,149.77,13800.0
2009-02-05 12:50:00,149.77,150.48,149.55,150.43,39400.0,149.77,150.48,149.55,150.43,39400.0
2009-02-05 12:55:00,150.32,150.9,150.22,150.73,39000.0,150.32,150.9,150.22,150.73,39000.0
2009-02-05 13:00:00,150.76,150.9,150.25,150.42,26200.0,150.76,150.9,150.25,150.42,26200.0
2009-02-05 13:05:00,150.37,150.63,150.0,150.58,45400.0,150.37,150.63,150.0,150.58,45400.0
2009-02-05 13:10:00,150.58,150.67,149.92,150.0,52600.0,150.58,150.67,149.92,150.0,52600.0
2009-02-05 13:15:00,150.0,150.06,149.56,149.91,48700.0,150.0,150.06,149.56,149.91,48700.0
2009-02-05 13:20:00,149.97,150.05,149.17,149.31,44700.0,149.97,150.05,149.17,149.31,44700.0
2009-02-05 13:25:00,149.31,149.37,148.73,148.98,40600.0,149.31,149.37,148.73,148.98,40600.0
2009-02-05 13:30:00,149.0,149.53,148.84,149.25,23900.0,149.0,149.53,148.84,149.25,23900.0
2009-02-05 13:35:00,149.25,149.7,148.95,149.14,64700.0,149.25,149.7,148.95,149.14,64700.0
2009-02-05 13:40:00,149.16,149.6,148.87,149.57,42400.0,149.16,149.6,148.87,149.57,42400.0
2009-02-05 13:45:00,149.48,150.36,149.14,150.23,59200.0,149.48,150.36,149.14,150.23,59200.0
2009-02-05 13:50:00,150.19,150.2,149.66,149.99,24400.0,150.19,150.2,149.66,149.99,24400.0
2009-02-05 13:55:00,149.91,150.4,149.5,149.5,45000.0,149.91,150.4,149.5,149.5,45000.0
2009-02-05 14:00:00,149.5,150.69,149.5,150.66,40100.0,149.5,150.69,149.5,150.66,40100.0
2009-02-05 14:05:00,150.75,151.0,150.58,150.9,26400.0,150.75,151.0,150.58,150.9,26400.0
2009-02-05 14:10:00,150.81,151.0,149.94,150.05,30200.0,150.81,151.0,149.94,150.05,30200.0
2009-02-05 14:15:00,150.13,150.63,149.93,150.1,31600.0,150.13,150.63,149.93,150.1,31600.0
2009-02-05 14:20:00,150.19,151.12,150.19,150.63,33000.0,150.19,151.12,150.19,150.63,33000.0
2009-02-05 14:25:00,150.72,151.91,150.5,151.72,65100.0,150.72,151.91,150.5,151.72,65100.0
2009-02-05 14:30:00,151.8,151.91,150.79,151.2,39100.0,151.8,151.91,150.79,151.2,39100.0
2009-02-05 14:35:00,151.28,151.71,151.02,151.19,34400.0,151.28,151.71,151.02,151.19,34400.0
2009-02-05 14:40:00,151.21,151.5,151.11,151.33,15800.0,151.21,151.5,151.11,151.33,15800.0
2009-02-05 14:45:00,151.25,151.49,150.72,150.97,27700.0,151.25,151.49,150.72,150.97,27700.0
2009-02-05 14:50:00,151.03,151.2,150.67,151.1,54700.0,151.03,151.2,150.67,151.1,54700.0
2009-02-05 14:55:00,151.1,151.33,150.29,150.46,60300.0,151.1,151.33,150.29,150.46,60300.0
2009-02-05 15:00:00,150.45,150.56,149.22,149.22,78500.0,150.45,150.56,149.22,149.22,78500.0
2009-02-05 15:05:00,149.22,149.59,148.9,149.0,69300.0,149.22,149.59,148.9,149.0,69300.0
2009-02-05 15:10:00,148.95,149.03,148.18,148.8,66900.0,148.95,149.03,148.18,148.8,66900.0
2009-02-05 15:15:00,148.89,149.19,148.67,148.92,29400.0,148.89,149.19,148.67,148.92,29400.0
2009-02-05 15:20:00,148.96,149.42,148.89,149.05,27100.0,148.96,149.42,148.89,149.05,27100.0
2009-02-05 15:25:00,149.05,149.95,148.98,149.51,45800.0,149.05,149.95,148.98,149.51,45800.0
2009-02-05 15:30:00,149.64,149.98,149.43,149.7,35900.0,149.64,149.98,149.43,149.7,35900.0
2009-02-05 15:35:00,149.75,149.98,149.26,149.33,47600.0,149.75,149.98,149.26,149.33,47600.0
2009-02-05 15:40:00,149.33,150.05,149.31,149.95,57200.0,149.33,150.05,149.31,149.95,57200.0
2009-02-05 15:45:00,149.91,149.91,149.1,149.58,39800.0,149.91,149.91,149.1,149.58,39800.0
2009-02-05 15:50:00,149.6,149.76,149.23,149.5,37400.0,149.6,149.76,149.23,149.5,37400.0
2009-02-05 15:55:00,149.52,149.79,149.2,149.7,77700.0,149.52,149.79,149.2,149.7,77700.0
2009-02-06 09:30:00,150.5,151.49,149.75,150.98,62200.0,150.5,151.49,149.75,150.98,62200.0
2009-02-06 09:35:00,150.96,152.72,150.61,152.04,71700.0,150.96,152.72,150.61,152.04,71700.0
2009-02-06 09:40:00,151.84,152.26,150.61,150.75,95200.0,151.84,152.26,150.61,150.75,95200.0
2009-02-06 09:45:00,150.81,151.83,150.81,151.35,67700.0,150.81,151.83,150.81,151.35,67700.0
2009-02-06 09:50:00,151.38,152.1,150.77,151.2,61700.0,151.38,152.1,150.77,151.2,61700.0
2009-02-06 09:55:00,151.19,151.67,151.0,151.18,55000.0,151.19,151.67,151.0,151.18,55000.0
2009-02-06 10:00:00,151.16,151.37,149.81,149.81,71600.0,151.16,151.37,149.81,149.81,71600.0
2009-02-06 10:05:00,149.8,150.22,148.23,148.24,86700.0,149.8,150.22,148.23,148.24,86700.0
2009-02-06 10:10:00,148.27,149.49,148.27,149.06,44400.0,148.27,149.49,148.27,149.06,44400.0
2009-02-06 10:15:00,149.01,149.3,148.3,148.3,46700.0,149.01,149.3,148.3,148.3,46700.0
2009-02-06 10:20:00,148.25,148.49,147.5,148.15,60700.0,148.25,148.49,147.5,148.15,60700.0
2009-02-06 10:25:00,148.07,148.52,147.75,148.33,45300.0,148.07,148.52,147.75,148.33,45300.0
2009-02-06 10:30:00,148.5,148.98,148.15,148.53,29800.0,148.5,148.98,148.15,148.53,29800.0
2009-02-06 10:35:00,148.46,148.69,148.2,148.66,9400.0,148.46,148.69,148.2,148.66,9400.0
2009-02-06 10:40:00,148.5,148.67,147.72,147.9,30500.0,148.5,148.67,147.72,147.9,30500.0
2009-02-06 10:45:00,147.94,148.32,147.8,147.82,41000.0,147.94,148.32,147.8,147.82,41000.0
2009-02-06 10:50:00,147.8,147.98,147.1,147.61,40500.0,147.8,147.98,147.1,147.61,40500.0
2009-02-06 10:55:00,147.58,148.1,147.37,147.76,16400.0,147.58,148.1,147.37,147.76,16400.0
2009-02-06 11:00:00,147.63,148.95,147.57,148.82,66200.0,147.63,148.95,147.57,148.82,66200.0
2009-02-06 11:05:00,148.81,149.79,148.81,149.07,27300.0,148.81,149.79,148.81,149.07,27300.0
2009-02-06 11:10:00,149.24,149.58,149.09,149.47,21200.0,149.24,149.58,149.09,149.47,21200.0
2009-02-06 11:15:00,149.31,149.47,148.79,148.81,30200.0,149.31,149.47,148.79,148.81,30200.0
2009-02-06 11:20:00,148.8,148.9,147.86,148.42,20600.0,148.8,148.9,147.86,148.42,20600.0
2009-02-06 11:25:00,148.41,148.44,147.1,147.68,21100.0,148.41,148.44,147.1,147.68,21100.0
2009-02-06 11:30:00,147.71,147.87,147.16,147.41,26500.0,147.71,147.87,147.16,147.41,26500.0
2009-02-06 11:35:00,147.35,147.47,146.35,146.83,50300.0,147.35,147.47,146.35,146.83,50300.0
2009-02-06 11:40:00,146.85,147.56,146.1,147.56,59400.0,146.85,147.56,146.1,147.56,59400.0
2009-02-06 11:45:00,147.55,147.87,147.3,147.55,35200.0,147.55,147.87,147.3,147.55,35200.0
2009-02-06 11:50:00,147.51,147.65,147.01,147.34,14300.0,147.51,147.65,147.01,147.34,14300.0
2009-02-06 11:55:00,147.34,147.7,147.28,147.53,13600.0,147.34,147.7,147.28,147.53,13600.0
2009-02-06 12:00:00,147.54,147.54,147.12,147.24,14100.0,147.54,147.54,147.12,147.24,14100.0
2009-02-06 12:05:00,147.15,147.41,147.06,147.16,6200.0,147.15,147.41,147.06,147.16,6200.0
2009-02-06 12:10:00,147.19,147.54,146.25,146.49,50400.0,147.19,147.54,146.25,146.49,50400.0
2009-02-06 12:15:00,146.49,146.75,146.22,146.34,15000.0,146.49,146.75,146.22,146.34,15000.0
2009-02-06 12:20:00,146.28,147.14,146.2,146.94,30600.0,146.28,147.14,146.2,146.94,30600.0
2009-02-06 12:25:00,146.94,146.97,146.18,146.19,33600.0,146.94,146.97,146.18,146.19,33600.0
2009-02-06 12:30:00,146.19,146.57,146.18,146.47,13800.0,146.19,146.57,146.18,146.47,13800.0
2009-02-06 12:35:00,146.6,147.22,146.45,146.83,38300.0,146.6,147.22,146.45,146.83,38300.0
2009-02-06 12:40:00,146.83,147.0,146.42,146.42,20900.0,146.83,147.0,146.42,146.42,20900.0
2009-02-06 12:45:00,146.47,146.61,146.15,146.27,27300.0,146.47,146.61,146.15,146.27,27300.0
2009-02-06 12:50:00,146.29,146.34,145.26,145.56,52900.0,146.29,146.34,145.26,145.56,52900.0
2009-02-06 12:55:00,145.6,145.98,145.51,145.57,16200.0,145.6,145.98,145.51,145.57,16200.0
2009-02-06 13:00:00,145.6,145.92,145.42,145.46,20500.0,145.6,145.92,145.42,145.46,20500.0
2009-02-06 13:05:00,145.52,146.96,145.38,146.82,51600.0,145.52,146.96,145.38,146.82,51600.0
2009-02-06 13:10:00,146.77,147.0,146.13,146.2,24800.0,146.77,147.0,146.13,146.2,24800.0
2009-02-06 13:15:00,146.24,146.3,145.76,145.86,18300.0,146.24,146.3,145.76,145.86,18300.0
2009-02-06 13:20:00,145.86,146.0,145.5,145.81,32100.0,145.86,146.0,145.5,145.81,32100.0
2009-02-06 13:25:00,145.9,146.57,145.68,146.18,31500.0,145.9,146.57,145.68,146.18,31500.0
2009-02-06 13:30:00,146.18,146.5,146.0,146.46,25300.0,146.18,146.5,146.0,146.46,25300.0
2009-02-06 13:35:00,146.33,146.82,146.27,146.65,40400.0,146.33,146.82,146.27,146.65,40400.0
2009-02-06 13:40:00,146.64,146.75,146.2,146.26,41000.0,146.64,146.75,146.2,146.26,41000.0
2009-02-06 13:45:00,146.3,146.6,146.26,146.38,15700.0,146.3,146.6,146.26,146.38,15700.0
2009-02-06 13:50:00,146.45,146.56,146.05,146.15,51100.0,146.45,146.56,146.05,146.15,51100.0
2009-02-06 13:55:00,146.12,146.35,146.12,146.3,22000.0,146.12,146.35,146.12,146.3,22000.0
2009-02-06 14:00:00,146.32,146.6,145.55,145.57,56600.0,146.32,146.6,145.55,145.57,56600.0
2009-02-06 14:05:00,145.58,146.15,145.3,146.15,76700.0,145.58,146.15,145.3,146.15,76700.0
2009-02-06 14:10:00,146.12,147.17,145.97,146.88,87900.0,146.12,147.17,145.97,146.88,87900.0
2009-02-06 14:15:00,146.9,147.29,146.65,146.81,51000.0,146.9,147.29,146.65,146.81,51000.0
2009-02-06 14:20:00,146.93,147.13,146.56,147.12,27900.0,146.93,147.13,146.56,147.12,27900.0
2009-02-06 14:25:00,147.09,147.34,146.72,146.89,34900.0,147.09,147.34,146.72,146.89,34900.0
2009-02-06 14:30:00,146.93,147.24,146.88,147.16,30400.0,146.93,147.24,146.88,147.16,30400.0
2009-02-06 14:35:00,147.19,147.55,146.23,146.29,47400.0,147.19,147.55,146.23,146.29,47400.0
2009-02-06 14:40:00,146.33,146.35,146.0,146.17,47900.0,146.33,146.35,146.0,146.17,47900.0
2009-02-06 14:45:00,146.18,146.52,146.14,146.37,26500.0,146.18,146.52,146.14,146.37,26500.0
2009-02-06 14:50:00,146.31,146.42,145.99,146.32,35700.0,146.31,146.42,145.99,146.32,35700.0
2009-02-06 14:55:00,146.32,146.92,146.2,146.47,26200.0,146.32,146.92,146.2,146.47,26200.0
2009-02-06 15:00:00,146.46,146.6,145.79,145.85,52100.0,146.46,146.6,145.79,145.85,52100.0
2009-02-06 15:05:00,145.82,146.02,145.44,145.55,40100.0,145.82,146.02,145.44,145.55,40100.0
2009-02-06 15:10:00,145.54,146.0,145.33,145.7,60400.0,145.54,146.0,145.33,145.7,60400.0
2009-02-06 15:15:00,145.65,146.64,145.62,146.46,39100.0,145.65,146.64,145.62,146.46,39100.0
2009-02-06 15:20:00,146.42,146.75,146.42,146.55,27600.0,146.42,146.75,146.42,146.55,27600.0
2009-02-06 15:25:00,146.46,146.47,145.8,146.21,24100.0,146.46,146.47,145.8,146.21,24100.0
2009-02-06 15:30:00,146.09,146.92,146.03,146.89,45900.0,146.09,146.92,146.03,146.89,45900.0
2009-02-06 15:35:00,146.86,146.89,146.5,146.78,50500.0,146.86,146.89,146.5,146.78,50500.0
2009-02-06 15:40:00,146.8,147.0,146.53,146.66,52800.0,146.8,147.0,146.53,146.66,52800.0
2009-02-06 15:45:00,146.63,146.85,146.45,146.59,54900.0,146.63,146.85,146.45,146.59,54900.0
2009-02-06 15:50:00,146.59,146.85,146.03,146.3,78700.0,146.59,146.85,146.03,146.3,78700.0
2009-02-06 15:55:00,146.25,146.3,145.7,146.2,69400.0,146.25,146.3,145.7,146.2,69400.0
2009-02-09 09:30:00,145.54,146.98,142.58,143.61,98400.0,145.54,146.98,142.58,143.61,98400.0
2009-02-09 09:35:00,143.4,146.77,143.34,146.47,54900.0,143.4,146.77,143.34,146.47,54900.0
2009-02-09 09:40:00,146.5,148.81,145.74,148.23,93000.0,146.5,148.81,145.74,148.23,93000.0
2009-02-09 09:45:00,148.23,149.25,147.5,148.74,82200.0,148.23,149.25,147.5,148.74,82200.0
2009-02-09 09:50:00,148.73,148.96,147.91,148.07,47700.0,148.73,148.96,147.91,148.07,47700.0
2009-02-09 09:55:00,148.27,148.27,146.4,146.5,65100.0,148.27,148.27,146.4,146.5,65100.0
2009-02-09 10:00:00,146.62,146.62,144.61,144.82,85400.0,146.62,146.62,144.61,144.82,85400.0
2009-02-09 10:05:00,144.9,145.98,144.89,145.53,46000.0,144.9,145.98,144.89,145.53,46000.0
2009-02-09 10:10:00,145.48,145.5,144.7,144.8,49200.0,145.48,145.5,144.7,144.8,49200.0
2009-02-09 10:15:00,144.97,146.78,144.87,146.2,39900.0,144.97,146.78,144.87,146.2,39900.0
2009-02-09 10:20:00,146.34,147.35,146.19,146.23,35800.0,146.34,147.35,146.19,146.23,35800.0
2009-02-09 10:25:00,146.35,146.6,145.51,145.6,22500.0,146.35,146.6,145.51,145.6,22500.0
2009-02-09 10:30:00,145.7,146.21,145.61,145.77,18800.0,145.7,146.21,145.61,145.77,18800.0
2009-02-09 10:35:00,145.9,147.5,145.9,147.5,33800.0,145.9,147.5,145.9,147.5,33800.0
2009-02-09 10:40:00,147.5,148.24,147.07,147.61,30000.0,147.5,148.24,147.07,147.61,30000.0
2009-02-09 10:45:00,147.61,148.45,147.0,147.92,41200.0,147.61,148.45,147.0,147.92,41200.0
2009-02-09 10:50:00,147.98,148.0,147.39,147.59,20600.0,147.98,148.0,147.39,147.59,20600.0
2009-02-09 10:55:00,147.62,148.83,147.53,148.47,49000.0,147.62,148.83,147.53,148.47,49000.0
2009-02-09 11:00:00,148.45,148.56,147.7,147.7,32600.0,148.45,148.56,147.7,147.7,32600.0
2009-02-09 11:05:00,147.7,148.5,147.2,148.05,30200.0,147.7,148.5,147.2,148.05,30200.0
2009-02-09 11:10:00,148.06,148.24,147.5,147.68,20600.0,148.06,148.24,147.5,147.68,20600.0
2009-02-09 11:15:00,147.61,147.9,146.63,146.7,22400.0,147.61,147.9,146.63,146.7,22400.0
2009-02-09 11:20:00,146.72,147.0,146.4,146.81,18100.0,146.72,147.0,146.4,146.81,18100.0
2009-02-09 11:25:00,146.6,147.38,146.6,147.1,17600.0,146.6,147.38,146.6,147.1,17600.0
2009-02-09 11:30:00,147.09,147.18,146.59,146.8,7900.0,147.09,147.18,146.59,146.8,7900.0
2009-02-09 11:35:00,147.03,147.66,146.85,147.16,12600.0,147.03,147.66,146.85,147.16,12600.0
2009-02-09 11:40:00,147.15,147.15,146.7,146.76,9500.0,147.15,147.15,146.7,146.76,9500.0
2009-02-09 11:45:00,146.95,147.25,146.74,146.86,13500.0,146.95,147.25,146.74,146.86,13500.0
2009-02-09 11:50:00,146.84,147.21,146.62,147.04,4500.0,146.84,147.21,146.62,147.04,4500.0
2009-02-09 11:55:00,147.0,147.45,147.0,147.45,7600.0,147.0,147.45,147.0,147.45,7600.0
2009-02-09 12:00:00,147.44,147.9,147.3,147.51,20300.0,147.44,147.9,147.3,147.51,20300.0
2009-02-09 12:05:00,147.44,147.56,147.14,147.33,9800.0,147.44,147.56,147.14,147.33,9800.0
2009-02-09 12:10:00,147.34,147.95,147.34,147.61,14700.0,147.34,147.95,147.34,147.61,14700.0
2009-02-09 12:15:00,147.75,148.75,147.74,148.72,26700.0,147.75,148.75,147.74,148.72,26700.0
2009-02-09 12:20:00,148.72,148.87,148.36,148.55,24000.0,148.72,148.87,148.36,148.55,24000.0
2009-02-09 12:25:00,148.49,148.94,148.37,148.6,20600.0,148.49,148.94,148.37,148.6,20600.0
2009-02-09 12:30:00,148.6,148.7,148.1,148.21,13700.0,148.6,148.7,148.1,148.21,13700.0
2009-02-09 12:35:00,148.1,148.15,147.64,147.81,13400.0,148.1,148.15,147.64,147.81,13400.0
2009-02-09 12:40:00,147.8,148.1,147.71,148.09,19700.0,147.8,148.1,147.71,148.09,19700.0
2009-02-09 12:45:00,148.08,148.49,147.84,148.49,17900.0,148.08,148.49,147.84,148.49,17900.0
2009-02-09 12:50:00,148.39,148.94,148.31,148.65,25000.0,148.39,148.94,148.31,148.65,25000.0
2009-02-09 12:55:00,148.7,148.7,148.46,148.51,5300.0,148.7,148.7,148.46,148.51,5300.0
2009-02-09 13:00:00,148.43,148.86,148.34,148.86,19200.0,148.43,148.86,148.34,148.86,19200.0
2009-02-09 13:05:00,148.87,149.87,148.87,149.55,54400.0,148.87,149.87,148.87,149.55,54400.0
2009-02-09 13:10:00,149.46,150.14,149.4,149.9,49400.0,149.46,150.14,149.4,149.9,49400.0
2009-02-09 13:15:00,149.9,150.49,149.89,150.0,63000.0,149.9,150.49,149.89,150.0,63000.0
2009-02-09 13:20:00,150.0,150.06,149.51,149.8,30500.0,150.0,150.06,149.51,149.8,30500.0
2009-02-09 13:25:00,149.76,149.88,149.61,149.74,11500.0,149.76,149.88,149.61,149.74,11500.0
2009-02-09 13:30:00,149.66,149.75,148.35,148.6,39900.0,149.66,149.75,148.35,148.6,39900.0
2009-02-09 13:35:00,148.54,148.91,147.76,148.77,42800.0,148.54,148.91,147.76,148.77,42800.0
2009-02-09 13:40:00,148.78,148.99,148.53,148.9,15300.0,148.78,148.99,148.53,148.9,15300.0
2009-02-09 13:45:00,148.95,149.0,148.48,148.75,10600.0,148.95,149.0,148.48,148.75,10600.0
2009-02-09 13:50:00,148.67,148.8,148.4,148.4,7900.0,148.67,148.8,148.4,148.4,7900.0
2009-02-09 13:55:00,148.5,148.99,148.28,148.87,16900.0,148.5,148.99,148.28,148.87,16900.0
2009-02-09 14:00:00,148.88,149.0,148.65,148.89,27000.0,148.88,149.0,148.65,148.89,27000.0
2009-02-09 14:05:00,148.89,149.19,148.72,148.89,28600.0,148.89,149.19,148.72,148.89,28600.0
2009-02-09 14:10:00,148.82,148.82,147.93,148.0,17800.0,148.82,148.82,147.93,148.0,17800.0
2009-02-09 14:15:00,148.01,148.16,147.51,148.02,18100.0,148.01,148.16,147.51,148.02,18100.0
2009-02-09 14:20:00,148.0,148.38,147.58,147.72,23700.0,148.0,148.38,147.58,147.72,23700.0
2009-02-09 14:25:00,147.74,147.8,146.75,147.36,38600.0,147.74,147.8,146.75,147.36,38600.0
2009-02-09 14:30:00,147.45,147.94,147.18,147.69,13900.0,147.45,147.94,147.18,147.69,13900.0
2009-02-09 14:35:00,147.84,147.95,147.49,147.84,10300.0,147.84,147.95,147.49,147.84,10300.0
2009-02-09 14:40:00,147.8,148.24,147.27,147.33,28800.0,147.8,148.24,147.27,147.33,28800.0
2009-02-09 14:45:00,147.3,147.36,146.9,147.36,26100.0,147.3,147.36,146.9,147.36,26100.0
2009-02-09 14:50:00,147.36,148.37,147.28,148.17,28300.0,147.36,148.37,147.28,148.17,28300.0
2009-02-09 14:55:00,148.12,148.16,147.62,147.84,19700.0,148.12,148.16,147.62,147.84,19700.0
2009-02-09 15:00:00,147.87,148.13,147.53,147.63,15300.0,147.87,148.13,147.53,147.63,15300.0
2009-02-09 15:05:00,147.59,147.8,147.3,147.68,13400.0,147.59,147.8,147.3,147.68,13400.0
2009-02-09 15:10:00,147.55,148.16,147.2,148.02,20700.0,147.55,148.16,147.2,148.02,20700.0
2009-02-09 15:15:00,148.13,148.3,147.87,148.07,19700.0,148.13,148.3,147.87,148.07,19700.0
2009-02-09 15:20:00,148.1,148.75,148.04,148.68,28100.0,148.1,148.75,148.04,148.68,28100.0
2009-02-09 15:25:00,148.63,149.0,148.57,148.72,51000.0,148.63,149.0,148.57,148.72,51000.0
2009-02-09 15:30:00,148.72,148.96,148.19,148.37,24200.0,148.72,148.96,148.19,148.37,24200.0
2009-02-09 15:35:00,148.34,148.77,148.27,148.31,37200.0,148.34,148.77,148.27,148.31,37200.0
2009-02-09 15:40:00,148.36,148.65,148.32,148.4,40100.0,148.36,148.65,148.32,148.4,40100.0
2009-02-09 15:45:00,148.4,148.5,147.51,147.87,45800.0,148.4,148.5,147.51,147.87,45800.0
2009-02-09 15:50:00,147.97,148.38,147.92,148.02,68500.0,147.97,148.38,147.92,148.02,68500.0
2009-02-09 15:55:00,148.03,149.0,147.84,148.9,120400.0,148.03,149.0,147.84,148.9,120400.0
2009-02-10 09:30:00,150.3,151.4,149.0,151.07,142300.0,150.3,151.4,149.0,151.07,142300.0
2009-02-10 09:35:00,150.99,151.08,150.02,150.89,108900.0,150.99,151.08,150.02,150.89,108900.0
2009-02-10 09:40:00,150.86,152.23,150.21,151.91,141200.0,150.86,152.23,150.21,151.91,141200.0
2009-02-10 09:45:00,151.94,153.41,151.94,153.0,146500.0,151.94,153.41,151.94,153.0,146500.0
2009-02-10 09:50:00,153.0,153.68,152.34,152.39,139200.0,153.0,153.68,152.34,152.39,139200.0
2009-02-10 09:55:00,152.49,153.45,152.44,153.09,97000.0,152.49,153.45,152.44,153.09,97000.0
2009-02-10 10:00:00,153.09,154.35,152.77,153.99,109700.0,153.09,154.35,152.77,153.99,109700.0
2009-02-10 10:05:00,153.95,154.88,153.79,154.81,86000.0,153.95,154.88,153.79,154.81,86000.0
2009-02-10 10:10:00,154.77,154.92,152.99,153.0,118300.0,154.77,154.92,152.99,153.0,118300.0
2009-02-10 10:15:00,153.17,153.68,152.6,152.8,57500.0,153.17,153.68,152.6,152.8,57500.0
2009-02-10 10:20:00,152.97,153.4,152.26,153.03,88200.0,152.97,153.4,152.26,153.03,88200.0
2009-02-10 10:25:00,153.0,153.6,152.09,153.0,49500.0,153.0,153.6,152.09,153.0,49500.0
2009-02-10 10:30:00,152.89,154.51,152.8,154.07,59200.0,152.89,154.51,152.8,154.07,59200.0
2009-02-10 10:35:00,153.99,154.0,152.88,153.4,29000.0,153.99,154.0,152.88,153.4,29000.0
2009-02-10 10:40:00,153.38,153.59,152.81,153.3,37700.0,153.38,153.59,152.81,153.3,37700.0
2009-02-10 10:45:00,153.3,153.7,153.16,153.45,29100.0,153.3,153.7,153.16,153.45,29100.0
2009-02-10 10:50:00,153.43,153.48,152.53,152.94,68500.0,153.43,153.48,152.53,152.94,68500.0
2009-02-10 10:55:00,152.86,153.47,152.5,153.47,27500.0,152.86,153.47,152.5,153.47,27500.0
2009-02-10 11:00:00,153.5,154.74,153.5,153.81,76300.0,153.5,154.74,153.5,153.81,76300.0
2009-02-10 11:05:00,153.81,153.82,151.12,152.38,93900.0,153.81,153.82,151.12,152.38,93900.0
2009-02-10 11:10:00,152.14,152.88,151.05,151.57,52600.0,152.14,152.88,151.05,151.57,52600.0
2009-02-10 11:15:00,151.57,152.57,151.45,152.57,54900.0,151.57,152.57,151.45,152.57,54900.0
2009-02-10 11:20:00,152.72,153.8,152.2,152.43,52900.0,152.72,153.8,152.2,152.43,52900.0
2009-02-10 11:25:00,152.44,152.93,152.12,152.6,25600.0,152.44,152.93,152.12,152.6,25600.0
2009-02-10 11:30:00,152.51,152.61,150.58,150.65,82500.0,152.51,152.61,150.58,150.65,82500.0
2009-02-10 11:35:00,150.56,150.62,148.94,149.53,80400.0,150.56,150.62,148.94,149.53,80400.0
2009-02-10 11:40:00,149.4,150.3,149.06,149.98,57600.0,149.4,150.3,149.06,149.98,57600.0
2009-02-10 11:45:00,150.07,150.29,148.12,148.49,78200.0,150.07,150.29,148.12,148.49,78200.0
2009-02-10 11:50:00,148.49,149.31,147.24,149.12,103400.0,148.49,149.31,147.24,149.12,103400.0
2009-02-10 11:55:00,148.9,149.62,148.62,149.59,31500.0,148.9,149.62,148.62,149.59,31500.0
2009-02-10 12:00:00,149.4,150.08,149.01,150.0,44500.0,149.4,150.08,149.01,150.0,44500.0
2009-02-10 12:05:00,150.13,150.14,149.63,149.88,19600.0,150.13,150.14,149.63,149.88,19600.0
2009-02-10 12:10:00,149.98,151.37,149.9,150.99,36600.0,149.98,151.37,149.9,150.99,36600.0
2009-02-10 12:15:00,150.98,151.21,150.53,150.53,19800.0,150.98,151.21,150.53,150.53,19800.0
2009-02-10 12:20:00,150.51,150.55,149.83,149.9,17400.0,150.51,150.55,149.83,149.9,17400.0
2009-02-10 12:25:00,150.12,150.33,149.52,149.67,27400.0,150.12,150.33,149.52,149.67,27400.0
2009-02-10 12:30:00,149.88,149.88,149.0,149.48,27200.0,149.88,149.88,149.0,149.48,27200.0
2009-02-10 12:35:00,149.39,150.2,149.0,149.73,24400.0,149.39,150.2,149.0,149.73,24400.0
2009-02-10 12:40:00,149.94,150.51,149.83,150.26,20200.0,149.94,150.51,149.83,150.26,20200.0
2009-02-10 12:45:00,150.36,150.39,149.75,150.36,15000.0,150.36,150.39,149.75,150.36,15000.0
2009-02-10 12:50:00,150.36,150.99,150.35,150.71,37600.0,150.36,150.99,150.35,150.71,37600.0
2009-02-10 12:55:00,150.72,151.15,150.53,150.76,31100.0,150.72,151.15,150.53,150.76,31100.0
2009-02-10 13:00:00,150.78,150.78,149.0,149.1,37100.0,150.78,150.78,149.0,149.1,37100.0
2009-02-10 13:05:00,149.13,149.53,148.23,148.69,41400.0,149.13,149.53,148.23,148.69,41400.0
2009-02-10 13:10:00,148.7,149.3,148.14,149.0,43100.0,148.7,149.3,148.14,149.0,43100.0
2009-02-10 13:15:00,148.99,149.14,148.2,148.2,20000.0,148.99,149.14,148.2,148.2,20000.0
2009-02-10 13:20:00,148.2,148.45,146.83,147.19,84700.0,148.2,148.45,146.83,147.19,84700.0
2009-02-10 13:25:00,147.43,147.7,146.86,147.12,32000.0,147.43,147.7,146.86,147.12,32000.0
2009-02-10 13:30:00,147.12,148.41,147.0,148.12,24400.0,147.12,148.41,147.0,148.12,24400.0
2009-02-10 13:35:00,148.07,148.68,147.72,148.58,22200.0,148.07,148.68,147.72,148.58,22200.0
2009-02-10 13:40:00,148.46,148.78,147.94,148.28,19200.0,148.46,148.78,147.94,148.28,19200.0
2009-02-10 13:45:00,148.19,148.46,147.38,147.52,15500.0,148.19,148.46,147.38,147.52,15500.0
2009-02-10 13:50:00,147.7,147.9,147.25,147.31,17600.0,147.7,147.9,147.25,147.31,17600.0
2009-02-10 13:55:00,147.26,147.76,147.03,147.31,13200.0,147.26,147.76,147.03,147.31,13200.0
2009-02-10 14:00:00,147.04,148.2,147.04,147.77,16400.0,147.04,148.2,147.04,147.77,16400.0
2009-02-10 14:05:00,147.8,147.95,147.51,147.63,13300.0,147.8,147.95,147.51,147.63,13300.0
2009-02-10 14:10:00,147.63,147.81,147.17,147.27,17500.0,147.63,147.81,147.17,147.27,17500.0
2009-02-10 14:15:00,147.29,147.55,146.44,146.98,35700.0,147.29,147.55,146.44,146.98,35700.0
2009-02-10 14:20:00,147.0,147.2,145.81,146.22,38400.0,147.0,147.2,145.81,146.22,38400.0
2009-02-10 14:25:00,146.16,146.25,145.57,145.82,28200.0,146.16,146.25,145.57,145.82,28200.0
2009-02-10 14:30:00,145.89,145.91,145.15,145.79,34500.0,145.89,145.91,145.15,145.79,34500.0
2009-02-10 14:35:00,145.75,145.84,145.28,145.84,10400.0,145.75,145.84,145.28,145.84,10400.0
2009-02-10 14:40:00,145.86,147.22,145.86,147.0,64400.0,145.86,147.22,145.86,147.0,64400.0
2009-02-10 14:45:00,146.95,147.2,146.67,146.7,30400.0,146.95,147.2,146.67,146.7,30400.0
2009-02-10 14:50:00,146.73,146.82,145.59,145.88,31900.0,146.73,146.82,145.59,145.88,31900.0
2009-02-10 14:55:00,145.76,146.19,144.78,145.2,45900.0,145.76,146.19,144.78,145.2,45900.0
2009-02-10 15:00:00,145.28,146.68,145.23,146.17,35500.0,145.28,146.68,145.23,146.17,35500.0
2009-02-10 15:05:00,146.21,146.21,145.5,145.91,15400.0,146.21,146.21,145.5,145.91,15400.0
2009-02-10 15:10:00,146.0,146.07,144.65,144.78,34000.0,146.0,146.07,144.65,144.78,34000.0
2009-02-10 15:15:00,144.79,145.29,144.59,145.21,29100.0,144.79,145.29,144.59,145.21,29100.0
2009-02-10 15:20:00,145.06,145.18,144.4,145.14,27000.0,145.06,145.18,144.4,145.14,27000.0
2009-02-10 15:25:00,145.2,146.0,145.2,145.42,29500.0,145.2,146.0,145.2,145.42,29500.0
2009-02-10 15:30:00,145.43,145.95,145.0,145.5,33300.0,145.43,145.95,145.0,145.5,33300.0
2009-02-10 15:35:00,145.37,145.6,144.12,144.49,38800.0,145.37,145.6,144.12,144.49,38800.0
2009-02-10 15:40:00,144.4,145.23,144.2,145.02,37100.0,144.4,145.23,144.2,145.02,37100.0
2009-02-10 15:45:00,145.08,145.75,144.73,145.5,45800.0,145.08,145.75,144.73,145.5,45800.0
2009-02-10 15:50:00,145.32,145.82,144.89,145.44,60200.0,145.32,145.82,144.89,145.44,60200.0
2009-02-10 15:55:00,145.32,145.91,145.12,145.7,69300.0,145.32,145.91,145.12,145.7,69300.0
2009-02-11 09:30:00,147.99,148.38,146.18,146.35,58800.0,147.99,148.38,146.18,146.35,58800.0
2009-02-11 09:35:00,146.33,148.93,146.01,148.79,76900.0,146.33,148.93,146.01,148.79,76900.0
2009-02-11 09:40:00,148.79,148.88,147.85,148.27,47900.0,148.79,148.88,147.85,148.27,47900.0
2009-02-11 09:45:00,148.31,148.78,147.91,148.55,43200.0,148.31,148.78,147.91,148.55,43200.0
2009-02-11 09:50:00,148.64,149.8,148.57,149.49,112400.0,148.64,149.8,148.57,149.49,112400.0
2009-02-11 09:55:00,149.57,149.65,148.27,148.5,39100.0,149.57,149.65,148.27,148.5,39100.0
2009-02-11 10:00:00,148.46,149.26,147.8,148.62,39800.0,148.46,149.26,147.8,148.62,39800.0
2009-02-11 10:05:00,148.34,148.53,146.51,146.99,47400.0,148.34,148.53,146.51,146.99,47400.0
2009-02-11 10:10:00,146.99,147.27,146.59,146.7,13900.0,146.99,147.27,146.59,146.7,13900.0
2009-02-11 10:15:00,146.7,146.7,145.65,146.25,35300.0,146.7,146.7,145.65,146.25,35300.0
2009-02-11 10:20:00,146.11,146.96,145.92,146.49,20100.0,146.11,146.96,145.92,146.49,20100.0
2009-02-11 10:25:00,146.63,146.68,146.19,146.48,27800.0,146.63,146.68,146.19,146.48,27800.0
2009-02-11 10:30:00,146.4,147.12,145.51,145.81,42900.0,146.4,147.12,145.51,145.81,42900.0
2009-02-11 10:35:00,145.7,146.84,145.7,146.5,32500.0,145.7,146.84,145.7,146.5,32500.0
2009-02-11 10:40:00,146.5,147.77,146.21,147.35,31900.0,146.5,147.77,146.21,147.35,31900.0
2009-02-11 10:45:00,147.38,147.86,146.7,147.84,25800.0,147.38,147.86,146.7,147.84,25800.0
2009-02-11 10:50:00,147.66,147.82,147.0,147.1,18000.0,147.66,147.82,147.0,147.1,18000.0
2009-02-11 10:55:00,147.05,148.0,146.81,147.63,39400.0,147.05,148.0,146.81,147.63,39400.0
2009-02-11 11:00:00,147.5,148.0,147.18,147.54,21700.0,147.5,148.0,147.18,147.54,21700.0
2009-02-11 11:05:00,147.7,147.73,146.61,146.71,26100.0,147.7,147.73,146.61,146.71,26100.0
2009-02-11 11:10:00,146.61,147.97,146.53,147.85,20600.0,146.61,147.97,146.53,147.85,20600.0
2009-02-11 11:15:00,147.97,148.7,147.84,148.2,36700.0,147.97,148.7,147.84,148.2,36700.0
2009-02-11 11:20:00,148.16,148.43,147.76,148.2,20600.0,148.16,148.43,147.76,148.2,20600.0
2009-02-11 11:25:00,147.91,148.33,147.8,147.97,20700.0,147.91,148.33,147.8,147.97,20700.0
2009-02-11 11:30:00,147.97,148.67,147.55,147.69,61900.0,147.97,148.67,147.55,147.69,61900.0
2009-02-11 11:35:00,147.69,147.89,147.36,147.55,16600.0,147.69,147.89,147.36,147.55,16600.0
2009-02-11 11:40:00,147.36,147.65,146.91,147.65,39800.0,147.36,147.65,146.91,147.65,39800.0
2009-02-11 11:45:00,147.61,147.86,147.07,147.07,21000.0,147.61,147.86,147.07,147.07,21000.0
2009-02-11 11:50:00,147.0,147.24,146.3,146.68,30400.0,147.0,147.24,146.3,146.68,30400.0
2009-02-11 11:55:00,146.7,146.91,146.4,146.55,33500.0,146.7,146.91,146.4,146.55,33500.0
2009-02-11 12:00:00,146.61,147.07,146.54,147.07,6600.0,146.61,147.07,146.54,147.07,6600.0
2009-02-11 12:05:00,146.9,147.11,146.55,147.1,11200.0,146.9,147.11,146.55,147.1,11200.0
2009-02-11 12:10:00,146.92,146.97,145.47,145.56,33800.0,146.92,146.97,145.47,145.56,33800.0
2009-02-11 12:15:00,145.58,145.87,145.05,145.6,31500.0,145.58,145.87,145.05,145.6,31500.0
2009-02-11 12:20:00,145.49,146.25,145.46,145.68,25800.0,145.49,146.25,145.46,145.68,25800.0
2009-02-11 12:25:00,145.74,145.95,145.31,145.75,26500.0,145.74,145.95,145.31,145.75,26500.0
2009-02-11 12:30:00,145.66,146.0,145.28,145.56,34900.0,145.66,146.0,145.28,145.56,34900.0
2009-02-11 12:35:00,145.51,146.0,145.19,146.0,19600.0,145.51,146.0,145.19,146.0,19600.0
2009-02-11 12:40:00,146.0,146.64,145.8,146.35,28100.0,146.0,146.64,145.8,146.35,28100.0
2009-02-11 12:45:00,146.16,146.3,146.0,146.15,12500.0,146.16,146.3,146.0,146.15,12500.0
2009-02-11 12:50:00,146.12,146.21,145.5,145.51,17100.0,146.12,146.21,145.5,145.51,17100.0
2009-02-11 12:55:00,145.52,145.52,145.0,145.23,49700.0,145.52,145.52,145.0,145.23,49700.0
2009-02-11 13:00:00,145.32,145.84,145.29,145.63,16900.0,145.32,145.84,145.29,145.63,16900.0
2009-02-11 13:05:00,145.7,145.71,144.64,144.83,41300.0,145.7,145.71,144.64,144.83,41300.0
2009-02-11 13:10:00,144.93,145.5,144.89,145.5,21700.0,144.93,145.5,144.89,145.5,21700.0
2009-02-11 13:15:00,145.38,145.49,145.09,145.32,20600.0,145.38,145.49,145.09,145.32,20600.0
2009-02-11 13:20:00,145.47,145.55,144.6,144.75,45500.0,145.47,145.55,144.6,144.75,45500.0
2009-02-11 13:25:00,144.77,144.89,144.36,144.8,50000.0,144.77,144.89,144.36,144.8,50000.0
2009-02-11 13:30:00,144.8,144.85,144.06,144.15,30500.0,144.8,144.85,144.06,144.15,30500.0
2009-02-11 13:35:00,144.26,144.26,142.71,143.0,100700.0,144.26,144.26,142.71,143.0,100700.0
2009-02-11 13:40:00,142.82,143.13,141.86,142.0,59600.0,142.82,143.13,141.86,142.0,59600.0
2009-02-11 13:45:00,141.88,142.03,140.63,141.34,52400.0,141.88,142.03,140.63,141.34,52400.0
2009-02-11 13:50:00,141.35,142.49,141.26,142.23,52500.0,141.35,142.49,141.26,142.23,52500.0
2009-02-11 13:55:00,142.25,142.48,142.04,142.36,31700.0,142.25,142.48,142.04,142.36,31700.0
2009-02-11 14:00:00,142.44,142.93,142.23,142.46,27000.0,142.44,142.93,142.23,142.46,27000.0
2009-02-11 14:05:00,142.45,142.75,142.1,142.75,15100.0,142.45,142.75,142.1,142.75,15100.0
2009-02-11 14:10:00,142.8,142.86,141.76,142.0,17700.0,142.8,142.86,141.76,142.0,17700.0
2009-02-11 14:15:00,141.99,142.21,141.03,141.97,40600.0,141.99,142.21,141.03,141.97,40600.0
2009-02-11 14:20:00,141.83,143.46,141.8,143.46,36100.0,141.83,143.46,141.8,143.46,36100.0
2009-02-11 14:25:00,143.49,143.96,143.15,143.5,58300.0,143.49,143.96,143.15,143.5,58300.0
2009-02-11 14:30:00,143.56,143.97,143.26,143.57,10900.0,143.56,143.97,143.26,143.57,10900.0
2009-02-11 14:35:00,143.66,144.6,143.66,144.33,29700.0,143.66,144.6,143.66,144.33,29700.0
2009-02-11 14:40:00,144.3,144.53,143.84,143.96,31200.0,144.3,144.53,143.84,143.96,31200.0
2009-02-11 14:45:00,144.09,144.31,143.83,143.93,26200.0,144.09,144.31,143.83,143.93,26200.0
2009-02-11 14:50:00,143.9,145.73,143.76,145.0,77500.0,143.9,145.73,143.76,145.0,77500.0
2009-02-11 14:55:00,145.0,146.1,144.9,145.73,57400.0,145.0,146.1,144.9,145.73,57400.0
2009-02-11 15:00:00,145.86,146.0,144.85,145.04,64800.0,145.86,146.0,144.85,145.04,64800.0
2009-02-11 15:05:00,145.14,146.35,144.98,146.2,58400.0,145.14,146.35,144.98,146.2,58400.0
2009-02-11 15:10:00,146.06,146.84,145.93,146.68,50800.0,146.06,146.84,145.93,146.68,50800.0
2009-02-11 15:15:00,146.68,147.74,146.44,147.53,85500.0,146.68,147.74,146.44,147.53,85500.0
2009-02-11 15:20:00,147.55,147.59,146.77,147.21,48400.0,147.55,147.59,146.77,147.21,48400.0
2009-02-11 15:25:00,147.16,147.6,146.66,147.24,57900.0,147.16,147.6,146.66,147.24,57900.0
2009-02-11 15:30:00,147.11,147.5,146.25,146.29,55700.0,147.11,147.5,146.25,146.29,55700.0
2009-02-11 15:35:00,146.36,147.0,146.0,146.06,61100.0,146.36,147.0,146.0,146.06,61100.0
2009-02-11 15:40:00,146.05,146.39,145.75,146.06,62800.0,146.05,146.39,145.75,146.06,62800.0
2009-02-11 15:45:00,146.09,147.04,145.88,146.72,50600.0,146.09,147.04,145.88,146.72,50600.0
2009-02-11 15:50:00,146.73,147.0,146.52,146.82,69800.0,146.73,147.0,146.52,146.82,69800.0
2009-02-11 15:55:00,146.78,147.42,146.58,146.97,98500.0,146.78,147.42,146.58,146.97,98500.0
2009-02-12 09:30:00,144.26,144.99,142.5,143.45,60800.0,144.26,144.99,142.5,143.45,60800.0
2009-02-12 09:35:00,143.38,144.5,143.32,143.57,75200.0,143.38,144.5,143.32,143.57,75200.0
2009-02-12 09:40:00,143.7,145.23,143.7,144.99,48000.0,143.7,145.23,143.7,144.99,48000.0
2009-02-12 09:45:00,145.0,145.96,144.53,144.68,40100.0,145.0,145.96,144.53,144.68,40100.0
2009-02-12 09:50:00,144.64,144.75,143.51,144.48,56900.0,144.64,144.75,143.51,144.48,56900.0
2009-02-12 09:55:00,144.18,144.4,143.15,144.3,27500.0,144.18,144.4,143.15,144.3,27500.0
2009-02-12 10:00:00,144.33,144.43,142.86,143.29,58800.0,144.33,144.43,142.86,143.29,58800.0
2009-02-12 10:05:00,143.37,144.5,143.2,143.99,41700.0,143.37,144.5,143.2,143.99,41700.0
2009-02-12 10:10:00,143.92,144.66,143.87,144.59,36700.0,143.92,144.66,143.87,144.59,36700.0
2009-02-12 10:15:00,144.68,144.68,143.29,143.35,38000.0,144.68,144.68,143.29,143.35,38000.0
2009-02-12 10:20:00,143.35,143.9,142.85,143.76,74900.0,143.35,143.9,142.85,143.76,74900.0
2009-02-12 10:25:00,143.76,144.46,143.0,144.11,58600.0,143.76,144.46,143.0,144.11,58600.0
2009-02-12 10:30:00,144.03,144.24,143.24,143.52,48800.0,144.03,144.24,143.24,143.52,48800.0
2009-02-12 10:35:00,143.5,143.8,143.24,143.28,40600.0,143.5,143.8,143.24,143.28,40600.0
2009-02-12 10:40:00,143.32,143.8,142.87,143.8,36100.0,143.32,143.8,142.87,143.8,36100.0
2009-02-12 10:45:00,143.8,143.87,143.08,143.77,72400.0,143.8,143.87,143.08,143.77,72400.0
2009-02-12 10:50:00,143.58,143.75,142.96,143.38,53500.0,143.58,143.75,142.96,143.38,53500.0
2009-02-12 10:55:00,143.41,143.42,142.13,142.61,86600.0,143.41,143.42,142.13,142.61,86600.0
2009-02-12 11:00:00,142.63,142.64,141.8,142.26,53500.0,142.63,142.64,141.8,142.26,53500.0
2009-02-12 11:05:00,142.26,142.68,142.21,142.38,45500.0,142.26,142.68,142.21,142.38,45500.0
2009-02-12 11:10:00,142.44,142.47,141.6,141.8,48200.0,142.44,142.47,141.6,141.8,48200.0
2009-02-12 11:15:00,141.77,141.77,140.1,140.32,110800.0,141.77,141.77,140.1,140.32,110800.0
2009-02-12 11:20:00,140.32,141.13,140.22,140.84,39900.0,140.32,141.13,140.22,140.84,39900.0
2009-02-12 11:25:00,140.95,141.59,140.9,141.09,18300.0,140.95,141.59,140.9,141.09,18300.0
2009-02-12 11:30:00,141.01,141.93,141.01,141.77,24200.0,141.01,141.93,141.01,141.77,24200.0
2009-02-12 11:35:00,141.67,142.12,141.16,141.9,28700.0,141.67,142.12,141.16,141.9,28700.0
2009-02-12 11:40:00,141.88,143.2,141.83,142.74,50700.0,141.88,143.2,141.83,142.74,50700.0
2009-02-12 11:45:00,142.85,143.38,142.42,143.19,30700.0,142.85,143.38,142.42,143.19,30700.0
2009-02-12 11:50:00,143.3,143.8,143.19,143.62,21400.0,143.3,143.8,143.19,143.62,21400.0
2009-02-12 11:55:00,143.45,143.55,142.7,142.96,27700.0,143.45,143.55,142.7,142.96,27700.0
2009-02-12 12:00:00,142.96,143.2,142.94,143.15,29700.0,142.96,143.2,142.94,143.15,29700.0
2009-02-12 12:05:00,143.15,143.16,142.84,142.89,27500.0,143.15,143.16,142.84,142.89,27500.0
2009-02-12 12:10:00,142.89,143.16,142.78,143.09,38200.0,142.89,143.16,142.78,143.09,38200.0
2009-02-12 12:15:00,143.1,143.5,142.9,143.32,22400.0,143.1,143.5,142.9,143.32,22400.0
2009-02-12 12:20:00,143.3,143.95,143.1,143.83,23400.0,143.3,143.95,143.1,143.83,23400.0
2009-02-12 12:25:00,143.9,145.0,143.9,144.73,39400.0,143.9,145.0,143.9,144.73,39400.0
2009-02-12 12:30:00,144.71,144.89,144.4,144.4,18400.0,144.71,144.89,144.4,144.4,18400.0
2009-02-12 12:35:00,144.4,144.53,144.14,144.31,12000.0,144.4,144.53,144.14,144.31,12000.0
2009-02-12 12:40:00,144.3,144.46,144.18,144.21,6900.0,144.3,144.46,144.18,144.21,6900.0
2009-02-12 12:45:00,144.25,144.25,143.4,143.63,18500.0,144.25,144.25,143.4,143.63,18500.0
2009-02-12 12:50:00,143.59,143.71,143.09,143.27,16200.0,143.59,143.71,143.09,143.27,16200.0
2009-02-12 12:55:00,143.36,144.16,143.36,143.58,14600.0,143.36,144.16,143.36,143.58,14600.0
2009-02-12 13:00:00,143.62,143.78,143.23,143.23,16100.0,143.62,143.78,143.23,143.23,16100.0
2009-02-12 13:05:00,143.15,143.41,142.87,143.27,20900.0,143.15,143.41,142.87,143.27,20900.0
2009-02-12 13:10:00,143.25,143.97,143.04,143.25,25400.0,143.25,143.97,143.04,143.25,25400.0
2009-02-12 13:15:00,143.17,143.21,142.5,142.8,26200.0,143.17,143.21,142.5,142.8,26200.0
2009-02-12 13:20:00,142.71,142.83,142.18,142.44,20400.0,142.71,142.83,142.18,142.44,20400.0
2009-02-12 13:25:00,142.28,143.36,142.28,142.84,21400.0,142.28,143.36,142.28,142.84,21400.0
2009-02-12 13:30:00,142.82,143.2,142.7,142.7,13000.0,142.82,143.2,142.7,142.7,13000.0
2009-02-12 13:35:00,142.78,142.78,141.41,141.62,28100.0,142.78,142.78,141.41,141.62,28100.0
2009-02-12 13:40:00,141.56,142.19,141.56,142.01,17300.0,141.56,142.19,141.56,142.01,17300.0
2009-02-12 13:45:00,141.89,142.19,141.48,142.19,21500.0,141.89,142.19,141.48,142.19,21500.0
2009-02-12 13:50:00,142.23,142.9,141.94,142.03,27700.0,142.23,142.9,141.94,142.03,27700.0
2009-02-12 13:55:00,142.04,142.25,141.6,142.16,30200.0,142.04,142.25,141.6,142.16,30200.0
2009-02-12 14:00:00,142.19,142.19,141.51,141.64,28400.0,142.19,142.19,141.51,141.64,28400.0
2009-02-12 14:05:00,141.62,142.0,141.32,141.8,30500.0,141.62,142.0,141.32,141.8,30500.0
2009-02-12 14:10:00,141.81,142.0,141.39,141.52,31500.0,141.81,142.0,141.39,141.52,31500.0
2009-02-12 14:15:00,141.46,142.44,141.44,142.0,38900.0,141.46,142.44,141.44,142.0,38900.0
2009-02-12 14:20:00,142.0,142.15,141.55,141.67,19600.0,142.0,142.15,141.55,141.67,19600.0
2009-02-12 14:25:00,141.65,141.74,141.19,141.2,26100.0,141.65,141.74,141.19,141.2,26100.0
2009-02-12 14:30:00,141.16,141.19,140.5,140.53,59000.0,141.16,141.19,140.5,140.53,59000.0
2009-02-12 14:35:00,140.53,140.59,140.08,140.26,47000.0,140.53,140.59,140.08,140.26,47000.0
2009-02-12 14:40:00,140.26,140.39,140.03,140.25,42400.0,140.26,140.39,140.03,140.25,42400.0
2009-02-12 14:45:00,140.3,140.6,139.95,140.26,88800.0,140.3,140.6,139.95,140.26,88800.0
2009-02-12 14:50:00,140.24,140.43,139.95,140.02,27300.0,140.24,140.43,139.95,140.02,27300.0
2009-02-12 14:55:00,140.0,140.94,139.95,140.7,29900.0,140.0,140.94,139.95,140.7,29900.0
2009-02-12 15:00:00,140.79,140.91,140.04,140.29,36500.0,140.79,140.91,140.04,140.29,36500.0
2009-02-12 15:05:00,140.3,141.09,139.78,141.09,70300.0,140.3,141.09,139.78,141.09,70300.0
2009-02-12 15:10:00,141.01,141.9,141.0,141.55,53200.0,141.01,141.9,141.0,141.55,53200.0
2009-02-12 15:15:00,141.5,142.13,141.27,141.53,81900.0,141.5,142.13,141.27,141.53,81900.0
2009-02-12 15:20:00,141.52,142.48,141.09,142.18,59500.0,141.52,142.48,141.09,142.18,59500.0
2009-02-12 15:25:00,142.26,143.86,142.17,143.79,91600.0,142.26,143.86,142.17,143.79,91600.0
2009-02-12 15:30:00,143.87,143.92,142.78,143.16,65400.0,143.87,143.92,142.78,143.16,65400.0
2009-02-12 15:35:00,143.15,144.43,143.04,143.95,86800.0,143.15,144.43,143.04,143.95,86800.0
2009-02-12 15:40:00,143.98,145.0,143.86,144.84,75900.0,143.98,145.0,143.86,144.84,75900.0
2009-02-12 15:45:00,144.87,145.74,144.67,144.89,90700.0,144.87,145.74,144.67,144.89,90700.0
2009-02-12 15:50:00,144.95,146.11,144.54,146.05,118700.0,144.95,146.11,144.54,146.05,118700.0
2009-02-12 15:55:00,146.1,146.37,145.47,145.57,73000.0,146.1,146.37,145.47,145.57,73000.0
2009-02-13 09:30:00,145.25,146.4,144.86,146.03,68100.0,145.25,146.4,144.86,146.03,68100.0
2009-02-13 09:35:00,146.18,146.75,144.84,145.29,57800.0,146.18,146.75,144.84,145.29,57800.0
2009-02-13 09:40:00,145.28,146.35,144.91,145.77,44000.0,145.28,146.35,144.91,145.77,44000.0
2009-02-13 09:45:00,145.61,145.75,144.84,145.69,29300.0,145.61,145.75,144.84,145.69,29300.0
2009-02-13 09:50:00,145.64,145.91,145.13,145.13,40200.0,145.64,145.91,145.13,145.13,40200.0
2009-02-13 09:55:00,145.13,145.9,144.37,145.61,51400.0,145.13,145.9,144.37,145.61,51400.0
2009-02-13 10:00:00,145.59,146.28,144.89,146.28,48100.0,145.59,146.28,144.89,146.28,48100.0
2009-02-13 10:05:00,146.3,146.36,145.61,145.71,25500.0,146.3,146.36,145.61,145.71,25500.0
2009-02-13 10:10:00,145.51,146.18,145.19,145.7,30100.0,145.51,146.18,145.19,145.7,30100.0
2009-02-13 10:15:00,145.68,145.68,144.66,144.76,36800.0,145.68,145.68,144.66,144.76,36800.0
2009-02-13 10:20:00,144.94,145.9,144.75,145.9,33800.0,144.94,145.9,144.75,145.9,33800.0
2009-02-13 10:25:00,145.94,146.0,145.15,145.73,43000.0,145.94,146.0,145.15,145.73,43000.0
2009-02-13 10:30:00,145.69,146.97,145.66,146.75,68200.0,145.69,146.97,145.66,146.75,68200.0
2009-02-13 10:35:00,146.68,147.22,146.33,146.77,52900.0,146.68,147.22,146.33,146.77,52900.0
2009-02-13 10:40:00,146.88,147.2,146.35,146.6,59200.0,146.88,147.2,146.35,146.6,59200.0
2009-02-13 10:45:00,146.6,146.98,146.26,146.96,43600.0,146.6,146.98,146.26,146.96,43600.0
2009-02-13 10:50:00,146.81,147.19,146.7,147.19,54500.0,146.81,147.19,146.7,147.19,54500.0
2009-02-13 10:55:00,147.19,147.79,147.03,147.5,46600.0,147.19,147.79,147.03,147.5,46600.0
2009-02-13 11:00:00,147.5,147.69,146.8,147.0,60000.0,147.5,147.69,146.8,147.0,60000.0
2009-02-13 11:05:00,147.14,147.29,146.8,147.1,28500.0,147.14,147.29,146.8,147.1,28500.0
2009-02-13 11:10:00,146.98,147.33,146.13,146.26,30300.0,146.98,147.33,146.13,146.26,30300.0
2009-02-13 11:15:00,146.2,146.81,146.13,146.64,31100.0,146.2,146.81,146.13,146.64,31100.0
2009-02-13 11:20:00,146.72,146.73,146.3,146.55,23400.0,146.72,146.73,146.3,146.55,23400.0
2009-02-13 11:25:00,146.51,147.08,146.49,146.91,20100.0,146.51,147.08,146.49,146.91,20100.0
2009-02-13 11:30:00,146.9,147.5,146.84,147.5,14500.0,146.9,147.5,146.84,147.5,14500.0
2009-02-13 11:35:00,147.5,147.9,147.42,147.58,28500.0,147.5,147.9,147.42,147.58,28500.0
2009-02-13 11:40:00,147.7,147.77,146.15,146.41,49200.0,147.7,147.77,146.15,146.41,49200.0
2009-02-13 11:45:00,146.41,146.71,145.71,146.05,28300.0,146.41,146.71,145.71,146.05,28300.0
2009-02-13 11:50:00,146.01,146.26,145.65,146.14,17500.0,146.01,146.26,145.65,146.14,17500.0
2009-02-13 11:55:00,146.27,146.61,145.79,145.8,24700.0,146.27,146.61,145.79,145.8,24700.0
2009-02-13 12:00:00,145.8,146.08,145.58,145.95,18200.0,145.8,146.08,145.58,145.95,18200.0
2009-02-13 12:05:00,145.95,146.18,145.73,146.12,4300.0,145.95,146.18,145.73,146.12,4300.0
2009-02-13 12:10:00,146.19,146.5,145.86,146.05,10800.0,146.19,146.5,145.86,146.05,10800.0
2009-02-13 12:15:00,146.0,146.06,145.32,145.64,15400.0,146.0,146.06,145.32,145.64,15400.0
2009-02-13 12:20:00,145.53,146.19,145.24,146.19,13300.0,145.53,146.19,145.24,146.19,13300.0
2009-02-13 12:25:00,146.1,146.18,145.73,145.95,9700.0,146.1,146.18,145.73,145.95,9700.0
2009-02-13 12:30:00,146.12,146.3,145.6,145.81,6000.0,146.12,146.3,145.6,145.81,6000.0
2009-02-13 12:35:00,145.84,146.1,145.67,145.75,9500.0,145.84,146.1,145.67,145.75,9500.0
2009-02-13 12:40:00,145.69,145.79,145.22,145.24,19300.0,145.69,145.79,145.22,145.24,19300.0
2009-02-13 12:45:00,145.39,145.62,145.1,145.43,18300.0,145.39,145.62,145.1,145.43,18300.0
2009-02-13 12:50:00,145.31,145.64,144.62,144.62,32100.0,145.31,145.64,144.62,144.62,32100.0
2009-02-13 12:55:00,144.66,144.91,144.6,144.79,16000.0,144.66,144.91,144.6,144.79,16000.0
2009-02-13 13:00:00,144.62,145.16,144.56,145.0,17900.0,144.62,145.16,144.56,145.0,17900.0
2009-02-13 13:05:00,144.91,145.7,144.91,145.2,21500.0,144.91,145.7,144.91,145.2,21500.0
2009-02-13 13:10:00,145.22,145.45,144.7,144.79,16600.0,145.22,145.45,144.7,144.79,16600.0
2009-02-13 13:15:00,144.86,145.72,144.75,145.26,13400.0,144.86,145.72,144.75,145.26,13400.0
2009-02-13 13:20:00,145.27,145.74,145.25,145.25,8400.0,145.27,145.74,145.25,145.25,8400.0
2009-02-13 13:25:00,145.28,145.82,145.21,145.64,12600.0,145.28,145.82,145.21,145.64,12600.0
2009-02-13 13:30:00,145.64,146.19,145.64,145.86,30600.0,145.64,146.19,145.64,145.86,30600.0
2009-02-13 13:35:00,145.96,146.52,145.83,146.47,32300.0,145.96,146.52,145.83,146.47,32300.0
2009-02-13 13:40:00,146.34,147.05,146.09,146.83,30200.0,146.34,147.05,146.09,146.83,30200.0
2009-02-13 13:45:00,146.82,147.8,146.8,147.56,44900.0,146.82,147.8,146.8,147.56,44900.0
2009-02-13 13:50:00,147.55,147.65,146.87,146.88,18900.0,147.55,147.65,146.87,146.88,18900.0
2009-02-13 13:55:00,146.88,147.25,146.7,147.0,17800.0,146.88,147.25,146.7,147.0,17800.0
2009-02-13 14:00:00,147.04,147.85,147.01,147.43,35900.0,147.04,147.85,147.01,147.43,35900.0
2009-02-13 14:05:00,147.26,147.34,146.6,146.88,25800.0,147.26,147.34,146.6,146.88,25800.0
2009-02-13 14:10:00,147.17,147.28,146.7,147.06,17200.0,147.17,147.28,146.7,147.06,17200.0
2009-02-13 14:15:00,146.94,147.0,146.41,146.89,29000.0,146.94,147.0,146.41,146.89,29000.0
2009-02-13 14:20:00,146.87,147.17,146.39,146.44,28600.0,146.87,147.17,146.39,146.44,28600.0
2009-02-13 14:25:00,146.44,146.82,146.22,146.42,24000.0,146.44,146.82,146.22,146.42,24000.0
2009-02-13 14:30:00,146.33,146.5,145.81,146.5,15700.0,146.33,146.5,145.81,146.5,15700.0
2009-02-13 14:35:00,146.5,146.61,146.1,146.35,12100.0,146.5,146.61,146.1,146.35,12100.0
2009-02-13 14:40:00,146.47,146.81,146.35,146.59,23700.0,146.47,146.81,146.35,146.59,23700.0
2009-02-13 14:45:00,146.5,146.56,146.0,146.29,17100.0,146.5,146.56,146.0,146.29,17100.0
2009-02-13 14:50:00,146.23,146.7,146.0,146.52,19100.0,146.23,146.7,146.0,146.52,19100.0
2009-02-13 14:55:00,146.61,146.62,145.8,146.09,15800.0,146.61,146.62,145.8,146.09,15800.0
2009-02-13 15:00:00,146.07,146.57,145.96,146.51,13000.0,146.07,146.57,145.96,146.51,13000.0
2009-02-13 15:05:00,146.39,146.39,145.79,146.19,28300.0,146.39,146.39,145.79,146.19,28300.0
2009-02-13 15:10:00,146.15,146.3,145.79,145.84,35800.0,146.15,146.3,145.79,145.84,35800.0
2009-02-13 15:15:00,145.82,146.0,145.73,145.78,21200.0,145.82,146.0,145.73,145.78,21200.0
2009-02-13 15:20:00,145.78,146.26,145.78,146.0,33300.0,145.78,146.26,145.78,146.0,33300.0
2009-02-13 15:25:00,146.05,146.29,145.72,146.19,30600.0,146.05,146.29,145.72,146.19,30600.0
2009-02-13 15:30:00,146.23,146.5,145.99,145.99,20900.0,146.23,146.5,145.99,145.99,20900.0
2009-02-13 15:35:00,146.0,146.1,145.7,145.96,22400.0,146.0,146.1,145.7,145.96,22400.0
2009-02-13 15:40:00,145.83,146.13,145.51,145.97,43700.0,145.83,146.13,145.51,145.97,43700.0
2009-02-13 15:45:00,145.92,146.15,145.35,145.62,47400.0,145.92,146.15,145.35,145.62,47400.0
2009-02-13 15:50:00,145.65,145.76,145.22,145.23,71300.0,145.65,145.76,145.22,145.23,71300.0
2009-02-13 15:55:00,145.25,145.3,144.5,144.5,79400.0,145.25,145.3,144.5,144.5,79400.0
2009-02-17 09:30:00,138.2,141.54,138.2,141.2,111600.0,138.2,141.54,138.2,141.2,111600.0
2009-02-17 09:35:00,141.2,142.25,140.34,141.39,110200.0,141.2,142.25,140.34,141.39,110200.0
2009-02-17 09:40:00,141.26,142.87,141.16,141.79,96100.0,141.26,142.87,141.16,141.79,96100.0
2009-02-17 09:45:00,141.79,142.23,138.87,139.14,97000.0,141.79,142.23,138.87,139.14,97000.0
2009-02-17 09:50:00,139.07,139.07,137.72,138.63,128800.0,139.07,139.07,137.72,138.63,128800.0
2009-02-17 09:55:00,138.58,139.32,137.5,138.68,76700.0,138.58,139.32,137.5,138.68,76700.0
2009-02-17 10:00:00,138.7,139.14,137.69,137.78,70700.0,138.7,139.14,137.69,137.78,70700.0
2009-02-17 10:05:00,137.86,138.59,137.68,138.5,75100.0,137.86,138.59,137.68,138.5,75100.0
2009-02-17 10:10:00,138.37,138.99,137.65,138.52,53600.0,138.37,138.99,137.65,138.52,53600.0
2009-02-17 10:15:00,138.68,138.93,136.92,137.11,72500.0,138.68,138.93,136.92,137.11,72500.0
2009-02-17 10:20:00,137.1,138.24,137.0,137.82,46900.0,137.1,138.24,137.0,137.82,46900.0
2009-02-17 10:25:00,137.79,138.47,137.26,138.36,37400.0,137.79,138.47,137.26,138.36,37400.0
2009-02-17 10:30:00,138.5,139.21,138.11,138.65,71900.0,138.5,139.21,138.11,138.65,71900.0
2009-02-17 10:35:00,138.79,139.0,137.5,137.82,47800.0,138.79,139.0,137.5,137.82,47800.0
2009-02-17 10:40:00,137.86,138.71,137.8,138.38,37400.0,137.86,138.71,137.8,138.38,37400.0
2009-02-17 10:45:00,138.38,138.38,137.5,137.57,43100.0,138.38,138.38,137.5,137.57,43100.0
2009-02-17 10:50:00,137.52,138.0,137.3,137.47,63100.0,137.52,138.0,137.3,137.47,63100.0
2009-02-17 10:55:00,137.61,137.76,137.0,137.3,38600.0,137.61,137.76,137.0,137.3,38600.0
2009-02-17 11:00:00,137.2,137.2,136.5,136.91,71900.0,137.2,137.2,136.5,136.91,71900.0
2009-02-17 11:05:00,136.92,136.95,136.1,136.42,53600.0,136.92,136.95,136.1,136.42,53600.0
2009-02-17 11:10:00,136.42,137.38,136.35,136.89,33200.0,136.42,137.38,136.35,136.89,33200.0
2009-02-17 11:15:00,136.82,137.29,136.68,136.99,46500.0,136.82,137.29,136.68,136.99,46500.0
2009-02-17 11:20:00,137.04,137.26,136.69,136.84,29500.0,137.04,137.26,136.69,136.84,29500.0
2009-02-17 11:25:00,136.82,136.98,136.2,136.2,26200.0,136.82,136.98,136.2,136.2,26200.0
2009-02-17 11:30:00,136.25,136.31,135.7,135.77,87900.0,136.25,136.31,135.7,135.77,87900.0
2009-02-17 11:35:00,135.77,135.84,135.31,135.63,41800.0,135.77,135.84,135.31,135.63,41800.0
2009-02-17 11:40:00,135.58,136.1,135.43,135.98,53200.0,135.58,136.1,135.43,135.98,53200.0
2009-02-17 11:45:00,135.98,135.98,135.47,135.7,26400.0,135.98,135.98,135.47,135.7,26400.0
2009-02-17 11:50:00,135.71,135.84,135.2,135.46,50400.0,135.71,135.84,135.2,135.46,50400.0
2009-02-17 11:55:00,135.48,135.51,135.11,135.4,35100.0,135.48,135.51,135.11,135.4,35100.0
2009-02-17 12:00:00,135.29,136.03,135.29,135.37,33400.0,135.29,136.03,135.29,135.37,33400.0
2009-02-17 12:05:00,135.36,135.78,135.2,135.22,25700.0,135.36,135.78,135.2,135.22,25700.0
2009-02-17 12:10:00,135.26,135.3,135.01,135.25,39500.0,135.26,135.3,135.01,135.25,39500.0
2009-02-17 12:15:00,135.27,135.57,135.1,135.37,26200.0,135.27,135.57,135.1,135.37,26200.0
2009-02-17 12:20:00,135.3,135.36,134.75,134.8,67800.0,135.3,135.36,134.75,134.8,67800.0
2009-02-17 12:25:00,134.8,135.46,134.72,135.37,54800.0,134.8,135.46,134.72,135.37,54800.0
2009-02-17 12:30:00,135.37,135.5,135.05,135.24,27300.0,135.37,135.5,135.05,135.24,27300.0
2009-02-17 12:35:00,135.14,135.3,134.66,134.9,36300.0,135.14,135.3,134.66,134.9,36300.0
2009-02-17 12:40:00,134.92,135.22,134.76,134.85,18800.0,134.92,135.22,134.76,134.85,18800.0
2009-02-17 12:45:00,134.89,135.03,134.43,134.51,44800.0,134.89,135.03,134.43,134.51,44800.0
2009-02-17 12:50:00,134.5,134.58,133.81,134.18,50800.0,134.5,134.58,133.81,134.18,50800.0
2009-02-17 12:55:00,134.18,135.0,134.08,134.5,32100.0,134.18,135.0,134.08,134.5,32100.0
2009-02-17 13:00:00,134.63,134.8,133.59,133.61,36400.0,134.63,134.8,133.59,133.61,36400.0
2009-02-17 13:05:00,133.61,133.81,133.6,133.73,20600.0,133.61,133.81,133.6,133.73,20600.0
2009-02-17 13:10:00,133.73,134.43,133.7,134.22,44600.0,133.73,134.43,133.7,134.22,44600.0
2009-02-17 13:15:00,134.22,134.35,133.62,133.82,26800.0,134.22,134.35,133.62,133.82,26800.0
2009-02-17 13:20:00,133.94,133.96,133.35,133.78,24800.0,133.94,133.96,133.35,133.78,24800.0
2009-02-17 13:25:00,133.81,134.47,133.73,134.39,45600.0,133.81,134.47,133.73,134.39,45600.0
2009-02-17 13:30:00,134.34,134.66,133.84,134.5,24100.0,134.34,134.66,133.84,134.5,24100.0
2009-02-17 13:35:00,134.43,134.91,134.29,134.55,38500.0,134.43,134.91,134.29,134.55,38500.0
2009-02-17 13:40:00,134.49,135.11,134.44,134.93,21200.0,134.49,135.11,134.44,134.93,21200.0
2009-02-17 13:45:00,134.93,135.15,134.63,134.79,21900.0,134.93,135.15,134.63,134.79,21900.0
2009-02-17 13:50:00,134.78,134.92,133.76,133.95,43000.0,134.78,134.92,133.76,133.95,43000.0
2009-02-17 13:55:00,133.82,134.21,133.55,134.12,23000.0,133.82,134.21,133.55,134.12,23000.0
2009-02-17 14:00:00,134.12,134.15,133.71,133.97,23300.0,134.12,134.15,133.71,133.97,23300.0
2009-02-17 14:05:00,133.93,134.85,133.81,134.25,32600.0,133.93,134.85,133.81,134.25,32600.0
2009-02-17 14:10:00,134.23,134.69,134.04,134.54,31300.0,134.23,134.69,134.04,134.54,31300.0
2009-02-17 14:15:00,134.59,134.8,134.36,134.38,26700.0,134.59,134.8,134.36,134.38,26700.0
2009-02-17 14:20:00,134.38,134.82,134.33,134.34,37800.0,134.38,134.82,134.33,134.34,37800.0
2009-02-17 14:25:00,134.39,134.61,133.62,133.75,70000.0,134.39,134.61,133.62,133.75,70000.0
2009-02-17 14:30:00,133.66,134.54,133.65,134.24,31400.0,133.66,134.54,133.65,134.24,31400.0
2009-02-17 14:35:00,134.26,134.8,134.12,134.33,29900.0,134.26,134.8,134.12,134.33,29900.0
2009-02-17 14:40:00,134.34,134.52,133.8,134.5,47500.0,134.34,134.52,133.8,134.5,47500.0
2009-02-17 14:45:00,134.51,134.69,133.79,134.18,64700.0,134.51,134.69,133.79,134.18,64700.0
2009-02-17 14:50:00,134.01,134.68,133.71,134.0,49700.0,134.01,134.68,133.71,134.0,49700.0
2009-02-17 14:55:00,133.92,134.03,133.5,133.76,69400.0,133.92,134.03,133.5,133.76,69400.0
2009-02-17 15:00:00,133.9,133.9,133.18,133.69,56300.0,133.9,133.9,133.18,133.69,56300.0
2009-02-17 15:05:00,133.66,134.82,133.65,134.64,62300.0,133.66,134.82,133.65,134.64,62300.0
2009-02-17 15:10:00,134.58,134.75,134.15,134.24,53800.0,134.58,134.75,134.15,134.24,53800.0
2009-02-17 15:15:00,134.21,134.57,133.55,133.83,55900.0,134.21,134.57,133.55,133.83,55900.0
2009-02-17 15:20:00,133.75,134.23,133.64,134.18,30900.0,133.75,134.23,133.64,134.18,30900.0
2009-02-17 15:25:00,134.22,134.5,133.44,133.94,48900.0,134.22,134.5,133.44,133.94,48900.0
2009-02-17 15:30:00,133.87,135.87,133.86,135.3,210300.0,133.87,135.87,133.86,135.3,210300.0
2009-02-17 15:35:00,135.39,135.75,134.83,135.1,116500.0,135.39,135.75,134.83,135.1,116500.0
2009-02-17 15:40:00,135.18,135.5,134.15,134.23,108300.0,135.18,135.5,134.15,134.23,108300.0
2009-02-17 15:45:00,134.41,135.05,134.07,134.23,67100.0,134.41,135.05,134.07,134.23,67100.0
2009-02-17 15:50:00,134.23,134.55,133.49,133.69,129600.0,134.23,134.55,133.49,133.69,129600.0
2009-02-17 15:55:00,133.69,133.83,133.23,133.65,123900.0,133.69,133.83,133.23,133.65,123900.0
2009-02-18 09:30:00,135.75,135.91,133.25,133.35,101200.0,135.75,135.91,133.25,133.35,101200.0
2009-02-18 09:35:00,133.4,134.25,132.12,133.14,117200.0,133.4,134.25,132.12,133.14,117200.0
2009-02-18 09:40:00,133.17,134.48,132.85,134.47,77300.0,133.17,134.48,132.85,134.47,77300.0
2009-02-18 09:45:00,134.34,134.85,133.27,133.43,55200.0,134.34,134.85,133.27,133.43,55200.0
2009-02-18 09:50:00,133.53,133.78,132.25,132.46,61000.0,133.53,133.78,132.25,132.46,61000.0
2009-02-18 09:55:00,132.45,132.79,130.78,130.84,101900.0,132.45,132.79,130.78,130.84,101900.0
2009-02-18 10:00:00,130.85,131.48,130.2,130.45,72200.0,130.85,131.48,130.2,130.45,72200.0
2009-02-18 10:05:00,130.43,130.68,130.0,130.14,69500.0,130.43,130.68,130.0,130.14,69500.0
2009-02-18 10:10:00,130.14,131.2,129.8,130.01,115700.0,130.14,131.2,129.8,130.01,115700.0
2009-02-18 10:15:00,130.01,130.7,129.74,130.0,81500.0,130.01,130.7,129.74,130.0,81500.0
2009-02-18 10:20:00,129.94,131.5,129.94,131.48,39700.0,129.94,131.5,129.94,131.48,39700.0
2009-02-18 10:25:00,131.37,132.33,131.08,131.96,58000.0,131.37,132.33,131.08,131.96,58000.0
2009-02-18 10:30:00,132.0,132.5,131.86,132.15,63300.0,132.0,132.5,131.86,132.15,63300.0
2009-02-18 10:35:00,132.2,132.5,131.84,132.14,70600.0,132.2,132.5,131.84,132.14,70600.0
2009-02-18 10:40:00,132.25,132.92,132.07,132.56,43500.0,132.25,132.92,132.07,132.56,43500.0
2009-02-18 10:45:00,132.56,132.88,132.33,132.38,71600.0,132.56,132.88,132.33,132.38,71600.0
2009-02-18 10:50:00,132.37,132.75,132.0,132.5,37500.0,132.37,132.75,132.0,132.5,37500.0
2009-02-18 10:55:00,132.44,132.68,132.24,132.42,58100.0,132.44,132.68,132.24,132.42,58100.0
2009-02-18 11:00:00,132.47,132.59,132.19,132.48,34400.0,132.47,132.59,132.19,132.48,34400.0
2009-02-18 11:05:00,132.48,132.7,132.14,132.63,22200.0,132.48,132.7,132.14,132.63,22200.0
2009-02-18 11:10:00,132.62,133.07,132.44,132.72,42500.0,132.62,133.07,132.44,132.72,42500.0
2009-02-18 11:15:00,132.73,133.15,132.73,133.1,76200.0,132.73,133.15,132.73,133.1,76200.0
2009-02-18 11:20:00,133.12,134.15,133.08,133.98,84500.0,133.12,134.15,133.08,133.98,84500.0
2009-02-18 11:25:00,133.98,134.15,133.87,133.91,41900.0,133.98,134.15,133.87,133.91,41900.0
2009-02-18 11:30:00,133.8,133.94,133.0,133.17,34100.0,133.8,133.94,133.0,133.17,34100.0
2009-02-18 11:35:00,133.18,133.33,132.61,132.87,23000.0,133.18,133.33,132.61,132.87,23000.0
2009-02-18 11:40:00,132.79,133.26,132.4,133.09,39000.0,132.79,133.26,132.4,133.09,39000.0
2009-02-18 11:45:00,133.14,133.14,132.5,132.5,36900.0,133.14,133.14,132.5,132.5,36900.0
2009-02-18 11:50:00,132.43,132.66,131.93,132.13,54700.0,132.43,132.66,131.93,132.13,54700.0
2009-02-18 11:55:00,132.01,132.37,131.79,132.16,41100.0,132.01,132.37,131.79,132.16,41100.0
2009-02-18 12:00:00,132.07,132.19,131.61,132.19,39500.0,132.07,132.19,131.61,132.19,39500.0
2009-02-18 12:05:00,132.3,132.51,131.8,132.2,21900.0,132.3,132.51,131.8,132.2,21900.0
2009-02-18 12:10:00,132.28,133.2,132.26,132.8,41700.0,132.28,133.2,132.26,132.8,41700.0
2009-02-18 12:15:00,132.87,133.01,132.3,132.48,36500.0,132.87,133.01,132.3,132.48,36500.0
2009-02-18 12:20:00,132.44,132.67,132.3,132.43,19500.0,132.44,132.67,132.3,132.43,19500.0
2009-02-18 12:25:00,132.35,132.48,131.35,131.41,35000.0,132.35,132.48,131.35,131.41,35000.0
2009-02-18 12:30:00,131.4,131.67,131.03,131.03,36400.0,131.4,131.67,131.03,131.03,36400.0
2009-02-18 12:35:00,131.2,131.5,131.08,131.08,19600.0,131.2,131.5,131.08,131.08,19600.0
2009-02-18 12:40:00,131.22,131.56,131.05,131.49,24800.0,131.22,131.56,131.05,131.49,24800.0
2009-02-18 12:45:00,131.49,132.19,131.26,131.38,36700.0,131.49,132.19,131.26,131.38,36700.0
2009-02-18 12:50:00,131.49,131.53,131.1,131.39,16900.0,131.49,131.53,131.1,131.39,16900.0
2009-02-18 12:55:00,131.45,132.16,131.36,132.16,23700.0,131.45,132.16,131.36,132.16,23700.0
2009-02-18 13:00:00,132.05,132.19,131.2,131.7,42000.0,132.05,132.19,131.2,131.7,42000.0
2009-02-18 13:05:00,131.81,132.18,131.31,131.63,17000.0,131.81,132.18,131.31,131.63,17000.0
2009-02-18 13:10:00,131.5,131.67,131.43,131.62,8800.0,131.5,131.67,131.43,131.62,8800.0
2009-02-18 13:15:00,131.63,131.67,131.05,131.19,49100.0,131.63,131.67,131.05,131.19,49100.0
2009-02-18 13:20:00,131.19,131.19,130.28,130.65,60000.0,131.19,131.19,130.28,130.65,60000.0
2009-02-18 13:25:00,130.65,131.2,130.36,130.52,33000.0,130.65,131.2,130.36,130.52,33000.0
2009-02-18 13:30:00,130.57,130.62,130.06,130.24,35200.0,130.57,130.62,130.06,130.24,35200.0
2009-02-18 13:35:00,130.31,130.63,130.0,130.14,41100.0,130.31,130.63,130.0,130.14,41100.0
2009-02-18 13:40:00,130.04,130.17,129.27,129.56,66000.0,130.04,130.17,129.27,129.56,66000.0
2009-02-18 13:45:00,129.57,130.02,129.4,129.53,40000.0,129.57,130.02,129.4,129.53,40000.0
2009-02-18 13:50:00,129.53,129.6,129.28,129.5,26600.0,129.53,129.6,129.28,129.5,26600.0
2009-02-18 13:55:00,129.5,129.9,129.49,129.67,31300.0,129.5,129.9,129.49,129.67,31300.0
2009-02-18 14:00:00,129.58,130.35,129.47,130.18,37400.0,129.58,130.35,129.47,130.18,37400.0
2009-02-18 14:05:00,130.18,130.44,130.02,130.27,24900.0,130.18,130.44,130.02,130.27,24900.0
2009-02-18 14:10:00,130.22,130.54,129.4,129.6,39800.0,130.22,130.54,129.4,129.6,39800.0
2009-02-18 14:15:00,129.5,129.96,129.3,129.72,24100.0,129.5,129.96,129.3,129.72,24100.0
2009-02-18 14:20:00,129.74,130.29,129.52,130.0,18400.0,129.74,130.29,129.52,130.0,18400.0
2009-02-18 14:25:00,129.98,130.26,129.73,129.8,16600.0,129.98,130.26,129.73,129.8,16600.0
2009-02-18 14:30:00,129.77,130.5,129.57,130.34,26200.0,129.77,130.5,129.57,130.34,26200.0
2009-02-18 14:35:00,130.46,130.46,129.72,130.19,30100.0,130.46,130.46,129.72,130.19,30100.0
2009-02-18 14:40:00,130.16,130.32,129.8,130.08,34000.0,130.16,130.32,129.8,130.08,34000.0
2009-02-18 14:45:00,130.01,130.08,129.61,129.65,23200.0,130.01,130.08,129.61,129.65,23200.0
2009-02-18 14:50:00,129.73,130.0,129.5,129.73,41800.0,129.73,130.0,129.5,129.73,41800.0
2009-02-18 14:55:00,129.69,130.45,129.0,130.42,78300.0,129.69,130.45,129.0,130.42,78300.0
2009-02-18 15:00:00,130.31,130.99,130.2,130.8,56300.0,130.31,130.99,130.2,130.8,56300.0
2009-02-18 15:05:00,130.85,130.85,129.7,129.84,46100.0,130.85,130.85,129.7,129.84,46100.0
2009-02-18 15:10:00,129.8,130.43,129.73,130.22,27500.0,129.8,130.43,129.73,130.22,27500.0
2009-02-18 15:15:00,130.24,130.3,129.7,130.02,45500.0,130.24,130.3,129.7,130.02,45500.0
2009-02-18 15:20:00,129.92,130.25,129.34,129.98,58700.0,129.92,130.25,129.34,129.98,58700.0
2009-02-18 15:25:00,129.81,130.0,129.03,129.19,66300.0,129.81,130.0,129.03,129.19,66300.0
2009-02-18 15:30:00,129.2,129.25,128.71,128.89,76800.0,129.2,129.25,128.71,128.89,76800.0
2009-02-18 15:35:00,128.8,129.25,128.8,129.1,44100.0,128.8,129.25,128.8,129.1,44100.0
2009-02-18 15:40:00,129.09,129.79,128.88,129.51,48000.0,129.09,129.79,128.88,129.51,48000.0
2009-02-18 15:45:00,129.52,129.77,129.35,129.39,44500.0,129.52,129.77,129.35,129.39,44500.0
2009-02-18 15:50:00,129.39,129.7,128.89,129.02,93900.0,129.39,129.7,128.89,129.02,93900.0
2009-02-18 15:55:00,129.15,129.58,128.82,129.16,122600.0,129.15,129.58,128.82,129.16,122600.0
2009-02-19 09:30:00,132.68,133.48,132.01,132.25,121700.0,132.68,133.48,132.01,132.25,121700.0
2009-02-19 09:35:00,132.32,133.35,132.32,132.67,103100.0,132.32,133.35,132.32,132.67,103100.0
2009-02-19 09:40:00,132.67,133.74,132.24,133.74,101800.0,132.67,133.74,132.24,133.74,101800.0
2009-02-19 09:45:00,133.67,134.03,133.21,133.51,82500.0,133.67,134.03,133.21,133.51,82500.0
2009-02-19 09:50:00,133.58,134.84,133.51,134.2,99900.0,133.58,134.84,133.51,134.2,99900.0
2009-02-19 09:55:00,134.17,134.28,133.67,134.0,59700.0,134.17,134.28,133.67,134.0,59700.0
2009-02-19 10:00:00,134.11,134.19,133.16,133.77,54700.0,134.11,134.19,133.16,133.77,54700.0
2009-02-19 10:05:00,133.72,134.18,133.1,133.91,73000.0,133.72,134.18,133.1,133.91,73000.0
2009-02-19 10:10:00,133.95,134.6,133.35,134.53,76000.0,133.95,134.6,133.35,134.53,76000.0
2009-02-19 10:15:00,134.51,134.53,133.5,133.8,55900.0,134.51,134.53,133.5,133.8,55900.0
2009-02-19 10:20:00,133.78,133.86,133.16,133.26,71700.0,133.78,133.86,133.16,133.26,71700.0
2009-02-19 10:25:00,133.25,133.57,132.6,133.42,59900.0,133.25,133.57,132.6,133.42,59900.0
2009-02-19 10:30:00,133.35,133.6,132.72,132.72,52900.0,133.35,133.6,132.72,132.72,52900.0
2009-02-19 10:35:00,132.78,132.87,131.9,132.39,53600.0,132.78,132.87,131.9,132.39,53600.0
2009-02-19 10:40:00,132.49,133.0,132.14,132.83,32200.0,132.49,133.0,132.14,132.83,32200.0
2009-02-19 10:45:00,132.93,133.35,132.79,133.18,27800.0,132.93,133.35,132.79,133.18,27800.0
2009-02-19 10:50:00,133.18,133.4,132.87,133.1,33000.0,133.18,133.4,132.87,133.1,33000.0
2009-02-19 10:55:00,133.23,133.29,132.85,132.86,11400.0,133.23,133.29,132.85,132.86,11400.0
2009-02-19 11:00:00,132.98,133.82,132.76,133.57,76700.0,132.98,133.82,132.76,133.57,76700.0
2009-02-19 11:05:00,133.57,134.43,133.57,134.4,61600.0,133.57,134.43,133.57,134.4,61600.0
2009-02-19 11:10:00,134.41,135.0,134.24,134.81,54400.0,134.41,135.0,134.24,134.81,54400.0
2009-02-19 11:15:00,134.77,134.98,134.65,134.73,34900.0,134.77,134.98,134.65,134.73,34900.0
2009-02-19 11:20:00,134.73,134.98,133.7,133.81,51500.0,134.73,134.98,133.7,133.81,51500.0
2009-02-19 11:25:00,133.92,134.19,133.54,133.85,25200.0,133.92,134.19,133.54,133.85,25200.0
2009-02-19 11:30:00,133.85,133.97,133.35,133.53,44300.0,133.85,133.97,133.35,133.53,44300.0
2009-02-19 11:35:00,133.53,133.92,133.31,133.56,31100.0,133.53,133.92,133.31,133.56,31100.0
2009-02-19 11:40:00,133.64,133.73,132.48,132.76,38000.0,133.64,133.73,132.48,132.76,38000.0
2009-02-19 11:45:00,132.62,133.15,132.59,133.0,32700.0,132.62,133.15,132.59,133.0,32700.0
2009-02-19 11:50:00,133.01,133.77,132.77,132.77,32000.0,133.01,133.77,132.77,132.77,32000.0
2009-02-19 11:55:00,132.77,132.97,132.02,132.25,36900.0,132.77,132.97,132.02,132.25,36900.0
2009-02-19 12:00:00,132.34,132.52,132.1,132.48,17800.0,132.34,132.52,132.1,132.48,17800.0
2009-02-19 12:05:00,132.5,132.56,132.12,132.36,50400.0,132.5,132.56,132.12,132.36,50400.0
2009-02-19 12:10:00,132.36,132.43,131.77,131.99,46800.0,132.36,132.43,131.77,131.99,46800.0
2009-02-19 12:15:00,131.91,132.28,131.5,132.24,57800.0,131.91,132.28,131.5,132.24,57800.0
2009-02-19 12:20:00,132.22,132.99,132.13,132.66,28700.0,132.22,132.99,132.13,132.66,28700.0
2009-02-19 12:25:00,132.55,132.71,132.25,132.59,18600.0,132.55,132.71,132.25,132.59,18600.0
2009-02-19 12:30:00,132.59,133.09,132.51,132.82,48800.0,132.59,133.09,132.51,132.82,48800.0
2009-02-19 12:35:00,132.94,133.33,132.81,133.33,20000.0,132.94,133.33,132.81,133.33,20000.0
2009-02-19 12:40:00,133.33,133.44,132.73,132.97,37700.0,133.33,133.44,132.73,132.97,37700.0
2009-02-19 12:45:00,133.0,133.0,132.42,132.68,45300.0,133.0,133.0,132.42,132.68,45300.0
2009-02-19 12:50:00,132.68,133.24,132.68,133.11,48400.0,132.68,133.24,132.68,133.11,48400.0
2009-02-19 12:55:00,133.14,133.59,133.1,133.1,20800.0,133.14,133.59,133.1,133.1,20800.0
2009-02-19 13:00:00,133.09,133.23,132.64,132.94,23700.0,133.09,133.23,132.64,132.94,23700.0
2009-02-19 13:05:00,132.96,134.16,132.88,133.97,57700.0,132.96,134.16,132.88,133.97,57700.0
2009-02-19 13:10:00,134.0,134.53,134.0,134.36,20500.0,134.0,134.53,134.0,134.36,20500.0
2009-02-19 13:15:00,134.44,134.76,134.3,134.66,39500.0,134.44,134.76,134.3,134.66,39500.0
2009-02-19 13:20:00,134.65,134.67,134.3,134.6,26500.0,134.65,134.67,134.3,134.6,26500.0
2009-02-19 13:25:00,134.59,134.81,134.32,134.7,43200.0,134.59,134.81,134.32,134.7,43200.0
2009-02-19 13:30:00,134.69,134.83,134.1,134.12,42200.0,134.69,134.83,134.1,134.12,42200.0
2009-02-19 13:35:00,134.12,134.28,133.8,134.0,26000.0,134.12,134.28,133.8,134.0,26000.0
2009-02-19 13:40:00,133.98,134.02,133.39,133.74,35100.0,133.98,134.02,133.39,133.74,35100.0
2009-02-19 13:45:00,133.74,133.9,133.51,133.67,11300.0,133.74,133.9,133.51,133.67,11300.0
2009-02-19 13:50:00,133.61,133.85,133.28,133.28,12600.0,133.61,133.85,133.28,133.28,12600.0
2009-02-19 13:55:00,133.2,133.29,132.75,132.95,18100.0,133.2,133.29,132.75,132.95,18100.0
2009-02-19 14:00:00,133.0,133.32,132.76,132.76,24800.0,133.0,133.32,132.76,132.76,24800.0
2009-02-19 14:05:00,132.75,133.45,132.75,133.45,24100.0,132.75,133.45,132.75,133.45,24100.0
2009-02-19 14:10:00,133.45,133.45,133.1,133.18,24900.0,133.45,133.45,133.1,133.18,24900.0
2009-02-19 14:15:00,133.25,133.35,132.82,132.98,33800.0,133.25,133.35,132.82,132.98,33800.0
2009-02-19 14:20:00,132.94,133.0,132.73,132.73,24800.0,132.94,133.0,132.73,132.73,24800.0
2009-02-19 14:25:00,132.82,133.33,132.79,133.1,19300.0,132.82,133.33,132.79,133.1,19300.0
2009-02-19 14:30:00,133.12,133.19,132.87,132.93,18800.0,133.12,133.19,132.87,132.93,18800.0
2009-02-19 14:35:00,132.9,133.21,132.86,133.21,27000.0,132.9,133.21,132.86,133.21,27000.0
2009-02-19 14:40:00,133.2,133.21,132.73,132.9,30400.0,133.2,133.21,132.73,132.9,30400.0
2009-02-19 14:45:00,132.88,133.33,132.65,132.67,35400.0,132.88,133.33,132.65,132.67,35400.0
2009-02-19 14:50:00,132.7,132.89,132.28,132.46,64600.0,132.7,132.89,132.28,132.46,64600.0
2009-02-19 14:55:00,132.35,132.77,132.27,132.45,33100.0,132.35,132.77,132.27,132.45,33100.0
2009-02-19 15:00:00,132.35,132.81,132.21,132.24,22900.0,132.35,132.81,132.21,132.24,22900.0
2009-02-19 15:05:00,132.24,132.24,131.55,131.83,51000.0,132.24,132.24,131.55,131.83,51000.0
2009-02-19 15:10:00,131.83,132.0,130.78,131.18,42900.0,131.83,132.0,130.78,131.18,42900.0
2009-02-19 15:15:00,131.05,131.42,131.0,131.29,33700.0,131.05,131.42,131.0,131.29,33700.0
2009-02-19 15:20:00,131.31,131.4,131.05,131.24,26400.0,131.31,131.4,131.05,131.24,26400.0
2009-02-19 15:25:00,131.35,132.35,131.35,132.0,28400.0,131.35,132.35,131.35,132.0,28400.0
2009-02-19 15:30:00,131.96,132.14,130.9,130.97,36300.0,131.96,132.14,130.9,130.97,36300.0
2009-02-19 15:35:00,130.97,131.38,130.62,130.78,32100.0,130.97,131.38,130.62,130.78,32100.0
2009-02-19 15:40:00,130.77,131.75,130.59,131.75,72000.0,130.77,131.75,130.59,131.75,72000.0
2009-02-19 15:45:00,131.73,132.64,131.63,132.19,58000.0,131.73,132.64,131.63,132.19,58000.0
2009-02-19 15:50:00,132.15,132.3,131.25,131.42,63300.0,132.15,132.3,131.25,131.42,63300.0
2009-02-19 15:55:00,131.48,131.66,131.23,131.39,78000.0,131.48,131.66,131.23,131.39,78000.0
2009-02-20 09:30:00,128.0,128.23,126.7,127.17,152900.0,128.0,128.23,126.7,127.17,152900.0
2009-02-20 09:35:00,127.15,127.36,125.85,125.85,145700.0,127.15,127.36,125.85,125.85,145700.0
2009-02-20 09:40:00,125.85,126.08,123.76,124.98,151500.0,125.85,126.08,123.76,124.98,151500.0
2009-02-20 09:45:00,124.98,126.23,124.72,125.94,108900.0,124.98,126.23,124.72,125.94,108900.0
2009-02-20 09:50:00,125.97,126.88,125.4,125.62,67100.0,125.97,126.88,125.4,125.62,67100.0
2009-02-20 09:55:00,125.66,126.38,125.5,126.12,72900.0,125.66,126.38,125.5,126.12,72900.0
2009-02-20 10:00:00,126.16,126.3,125.78,126.19,51000.0,126.16,126.3,125.78,126.19,51000.0
2009-02-20 10:05:00,126.29,127.75,126.29,127.22,103400.0,126.29,127.75,126.29,127.22,103400.0
2009-02-20 10:10:00,127.26,127.96,126.8,127.62,45900.0,127.26,127.96,126.8,127.62,45900.0
2009-02-20 10:15:00,127.58,128.29,127.2,127.5,48400.0,127.58,128.29,127.2,127.5,48400.0
2009-02-20 10:20:00,127.4,127.88,126.88,127.15,46900.0,127.4,127.88,126.88,127.15,46900.0
2009-02-20 10:25:00,127.12,128.53,126.98,128.37,93600.0,127.12,128.53,126.98,128.37,93600.0
2009-02-20 10:30:00,128.3,128.43,127.26,127.51,32400.0,128.3,128.43,127.26,127.51,32400.0
2009-02-20 10:35:00,127.52,127.86,127.28,127.54,19900.0,127.52,127.86,127.28,127.54,19900.0
2009-02-20 10:40:00,127.52,128.58,127.19,128.13,56800.0,127.52,128.58,127.19,128.13,56800.0
2009-02-20 10:45:00,128.21,128.6,128.1,128.24,39400.0,128.21,128.6,128.1,128.24,39400.0
2009-02-20 10:50:00,128.21,128.26,127.1,127.16,63100.0,128.21,128.26,127.1,127.16,63100.0
2009-02-20 10:55:00,127.24,127.28,126.37,126.98,72900.0,127.24,127.28,126.37,126.98,72900.0
2009-02-20 11:00:00,127.06,127.58,126.67,127.1,35100.0,127.06,127.58,126.67,127.1,35100.0
2009-02-20 11:05:00,127.09,127.54,127.02,127.46,34500.0,127.09,127.54,127.02,127.46,34500.0
2009-02-20 11:10:00,127.57,127.77,127.34,127.5,41800.0,127.57,127.77,127.34,127.5,41800.0
2009-02-20 11:15:00,127.46,128.5,127.35,128.5,46900.0,127.46,128.5,127.35,128.5,46900.0
2009-02-20 11:20:00,128.5,129.32,128.42,128.79,71600.0,128.5,129.32,128.42,128.79,71600.0
2009-02-20 11:25:00,128.83,129.25,128.67,129.15,23700.0,128.83,129.25,128.67,129.15,23700.0
2009-02-20 11:30:00,129.17,129.32,128.77,129.1,41700.0,129.17,129.32,128.77,129.1,41700.0
2009-02-20 11:35:00,129.2,130.0,129.02,129.98,51300.0,129.2,130.0,129.02,129.98,51300.0
2009-02-20 11:40:00,129.8,129.91,129.3,129.32,35200.0,129.8,129.91,129.3,129.32,35200.0
2009-02-20 11:45:00,129.44,129.52,128.9,129.45,23700.0,129.44,129.52,128.9,129.45,23700.0
2009-02-20 11:50:00,129.48,129.5,128.83,129.16,26600.0,129.48,129.5,128.83,129.16,26600.0
2009-02-20 11:55:00,129.05,129.3,128.91,128.91,41300.0,129.05,129.3,128.91,128.91,41300.0
2009-02-20 12:00:00,128.94,129.65,128.94,129.65,34700.0,128.94,129.65,128.94,129.65,34700.0
2009-02-20 12:05:00,129.56,130.26,129.43,130.26,39500.0,129.56,130.26,129.43,130.26,39500.0
2009-02-20 12:10:00,130.28,131.26,130.0,131.26,69600.0,130.28,131.26,130.0,131.26,69600.0
2009-02-20 12:15:00,131.15,131.96,131.05,131.33,67800.0,131.15,131.96,131.05,131.33,67800.0
2009-02-20 12:20:00,131.4,131.4,130.32,130.82,86400.0,131.4,131.4,130.32,130.82,86400.0
2009-02-20 12:25:00,130.61,131.14,130.51,130.97,18700.0,130.61,131.14,130.51,130.97,18700.0
2009-02-20 12:30:00,130.8,130.87,130.42,130.8,11200.0,130.8,130.87,130.42,130.8,11200.0
2009-02-20 12:35:00,130.82,131.29,130.61,131.29,14400.0,130.82,131.29,130.61,131.29,14400.0
2009-02-20 12:40:00,131.23,131.4,130.77,131.13,30600.0,131.23,131.4,130.77,131.13,30600.0
2009-02-20 12:45:00,131.13,131.46,130.53,130.53,77800.0,131.13,131.46,130.53,130.53,77800.0
2009-02-20 12:50:00,130.65,130.94,130.56,130.65,66500.0,130.65,130.94,130.56,130.65,66500.0
2009-02-20 12:55:00,130.59,130.71,129.81,130.05,62300.0,130.59,130.71,129.81,130.05,62300.0
2009-02-20 13:00:00,129.93,129.94,129.38,129.79,38900.0,129.93,129.94,129.38,129.79,38900.0
2009-02-20 13:05:00,129.62,129.84,129.0,129.2,30300.0,129.62,129.84,129.0,129.2,30300.0
2009-02-20 13:10:00,129.2,129.34,128.54,128.61,60500.0,129.2,129.34,128.54,128.61,60500.0
2009-02-20 13:15:00,128.63,128.63,128.0,128.2,44200.0,128.63,128.63,128.0,128.2,44200.0
2009-02-20 13:20:00,128.2,128.95,128.02,128.36,54500.0,128.2,128.95,128.02,128.36,54500.0
2009-02-20 13:25:00,128.51,129.29,128.34,128.89,26800.0,128.51,129.29,128.34,128.89,26800.0
2009-02-20 13:30:00,128.86,129.12,128.5,128.7,26400.0,128.86,129.12,128.5,128.7,26400.0
2009-02-20 13:35:00,128.7,128.83,128.38,128.58,34000.0,128.7,128.83,128.38,128.58,34000.0
2009-02-20 13:40:00,128.48,128.58,128.15,128.56,40600.0,128.48,128.58,128.15,128.56,40600.0
2009-02-20 13:45:00,128.56,128.68,128.3,128.55,43000.0,128.56,128.68,128.3,128.55,43000.0
2009-02-20 13:50:00,128.45,129.58,128.45,129.57,31900.0,128.45,129.58,128.45,129.57,31900.0
2009-02-20 13:55:00,129.51,130.01,129.31,129.8,39000.0,129.51,130.01,129.31,129.8,39000.0
2009-02-20 14:00:00,129.79,129.92,128.98,129.25,33900.0,129.79,129.92,128.98,129.25,33900.0
2009-02-20 14:05:00,129.25,129.99,129.23,129.64,40900.0,129.25,129.99,129.23,129.64,40900.0
2009-02-20 14:10:00,129.62,129.75,129.51,129.7,25900.0,129.62,129.75,129.51,129.7,25900.0
2009-02-20 14:15:00,129.77,130.82,129.7,130.55,82500.0,129.77,130.82,129.7,130.55,82500.0
2009-02-20 14:20:00,130.46,131.75,130.29,131.7,38100.0,130.46,131.75,130.29,131.7,38100.0
2009-02-20 14:25:00,131.65,132.31,131.29,131.5,47800.0,131.65,132.31,131.29,131.5,47800.0
2009-02-20 14:30:00,131.5,132.21,131.37,131.83,43000.0,131.5,132.21,131.37,131.83,43000.0
2009-02-20 14:35:00,131.84,132.53,131.29,132.53,38800.0,131.84,132.53,131.29,132.53,38800.0
2009-02-20 14:40:00,132.49,133.23,132.3,132.74,63800.0,132.49,133.23,132.3,132.74,63800.0
2009-02-20 14:45:00,132.76,133.15,132.0,133.05,51800.0,132.76,133.15,132.0,133.05,51800.0
2009-02-20 14:50:00,133.07,133.14,132.42,132.66,56500.0,133.07,133.14,132.42,132.66,56500.0
2009-02-20 14:55:00,132.66,132.89,132.02,132.47,47500.0,132.66,132.89,132.02,132.47,47500.0
2009-02-20 15:00:00,132.38,132.54,131.74,132.16,75300.0,132.38,132.54,131.74,132.16,75300.0
2009-02-20 15:05:00,131.99,132.98,131.95,132.61,65900.0,131.99,132.98,131.95,132.61,65900.0
2009-02-20 15:10:00,132.66,133.5,132.18,133.39,83800.0,132.66,133.5,132.18,133.39,83800.0
2009-02-20 15:15:00,133.26,134.25,133.15,134.1,52500.0,133.26,134.25,133.15,134.1,52500.0
2009-02-20 15:20:00,134.01,134.75,133.96,134.3,72500.0,134.01,134.75,133.96,134.3,72500.0
2009-02-20 15:25:00,134.38,134.64,133.65,133.89,97000.0,134.38,134.64,133.65,133.89,97000.0
2009-02-20 15:30:00,133.99,133.99,133.39,133.73,84800.0,133.99,133.99,133.39,133.73,84800.0
2009-02-20 15:35:00,133.68,133.8,133.18,133.39,104400.0,133.68,133.8,133.18,133.39,104400.0
2009-02-20 15:40:00,133.38,133.73,133.18,133.3,71700.0,133.38,133.73,133.18,133.3,71700.0
2009-02-20 15:45:00,133.3,133.62,133.01,133.38,66300.0,133.3,133.62,133.01,133.38,66300.0
2009-02-20 15:50:00,133.47,134.11,133.3,133.9,99800.0,133.47,134.11,133.3,133.9,99800.0
2009-02-20 15:55:00,133.89,134.53,133.85,134.01,117600.0,133.89,134.53,133.85,134.01,117600.0
2009-02-23 09:30:00,138.06,138.3,136.81,137.0,77900.0,138.06,138.3,136.81,137.0,77900.0
2009-02-23 09:35:00,137.0,137.8,136.5,136.59,75800.0,137.0,137.8,136.5,136.59,75800.0
2009-02-23 09:40:00,136.57,137.5,136.34,137.24,63400.0,136.57,137.5,136.34,137.24,63400.0
2009-02-23 09:45:00,137.0,137.47,135.64,135.8,62100.0,137.0,137.47,135.64,135.8,62100.0
2009-02-23 09:50:00,135.8,136.4,135.05,135.28,63400.0,135.8,136.4,135.05,135.28,63400.0
2009-02-23 09:55:00,135.16,135.67,134.86,135.17,36400.0,135.16,135.67,134.86,135.17,36400.0
2009-02-23 10:00:00,134.95,135.42,134.42,134.63,34900.0,134.95,135.42,134.42,134.63,34900.0
2009-02-23 10:05:00,134.42,134.56,133.21,133.4,75900.0,134.42,134.56,133.21,133.4,75900.0
2009-02-23 10:10:00,133.25,133.57,132.75,133.38,60200.0,133.25,133.57,132.75,133.38,60200.0
2009-02-23 10:15:00,133.24,133.72,132.68,133.29,39400.0,133.24,133.72,132.68,133.29,39400.0
2009-02-23 10:20:00,133.2,133.95,133.0,133.95,44400.0,133.2,133.95,133.0,133.95,44400.0
2009-02-23 10:25:00,133.93,134.17,133.62,133.88,35500.0,133.93,134.17,133.62,133.88,35500.0
2009-02-23 10:30:00,133.93,134.02,132.75,132.75,43800.0,133.93,134.02,132.75,132.75,43800.0
2009-02-23 10:35:00,132.78,132.89,131.56,131.6,58600.0,132.78,132.89,131.56,131.6,58600.0
2009-02-23 10:40:00,131.65,132.0,131.25,132.0,66700.0,131.65,132.0,131.25,132.0,66700.0
2009-02-23 10:45:00,132.11,132.61,131.77,132.54,23300.0,132.11,132.61,131.77,132.54,23300.0
2009-02-23 10:50:00,132.5,132.75,131.3,131.3,67000.0,132.5,132.75,131.3,131.3,67000.0
2009-02-23 10:55:00,131.3,131.88,131.0,131.08,71600.0,131.3,131.88,131.0,131.08,71600.0
2009-02-23 11:00:00,131.1,131.97,131.0,131.5,51100.0,131.1,131.97,131.0,131.5,51100.0
2009-02-23 11:05:00,131.56,131.88,131.12,131.66,27400.0,131.56,131.88,131.12,131.66,27400.0
2009-02-23 11:10:00,131.76,132.31,131.41,131.41,35300.0,131.76,132.31,131.41,131.41,35300.0
2009-02-23 11:15:00,131.56,131.96,130.9,131.01,28400.0,131.56,131.96,130.9,131.01,28400.0
2009-02-23 11:20:00,130.9,130.93,129.62,129.62,75100.0,130.9,130.93,129.62,129.62,75100.0
2009-02-23 11:25:00,129.62,130.51,129.5,130.0,42300.0,129.62,130.51,129.5,130.0,42300.0
2009-02-23 11:30:00,129.87,129.93,128.65,129.0,64000.0,129.87,129.93,128.65,129.0,64000.0
2009-02-23 11:35:00,128.99,129.19,128.5,128.74,37400.0,128.99,129.19,128.5,128.74,37400.0
2009-02-23 11:40:00,128.57,128.99,128.29,128.67,55900.0,128.57,128.99,128.29,128.67,55900.0
2009-02-23 11:45:00,128.64,128.86,128.55,128.78,44800.0,128.64,128.86,128.55,128.78,44800.0
2009-02-23 11:50:00,128.78,129.21,128.75,128.75,56400.0,128.78,129.21,128.75,128.75,56400.0
2009-02-23 11:55:00,128.74,129.3,128.6,129.23,32800.0,128.74,129.3,128.6,129.23,32800.0
2009-02-23 12:00:00,129.25,129.39,128.6,128.71,34000.0,129.25,129.39,128.6,128.71,34000.0
2009-02-23 12:05:00,128.59,129.1,128.57,128.78,34800.0,128.59,129.1,128.57,128.78,34800.0
2009-02-23 12:10:00,128.72,129.32,128.72,129.06,40200.0,128.72,129.32,128.72,129.06,40200.0
2009-02-23 12:15:00,129.14,129.27,128.85,129.02,16000.0,129.14,129.27,128.85,129.02,16000.0
2009-02-23 12:20:00,129.0,129.2,128.6,128.94,18400.0,129.0,129.2,128.6,128.94,18400.0
2009-02-23 12:25:00,129.08,129.14,128.51,128.75,14700.0,129.08,129.14,128.51,128.75,14700.0
2009-02-23 12:30:00,128.65,128.67,127.92,128.04,46000.0,128.65,128.67,127.92,128.04,46000.0
2009-02-23 12:35:00,128.01,128.05,127.67,127.84,44100.0,128.01,128.05,127.67,127.84,44100.0
2009-02-23 12:40:00,127.77,127.91,127.57,127.83,21400.0,127.77,127.91,127.57,127.83,21400.0
2009-02-23 12:45:00,127.81,127.81,126.58,126.64,51900.0,127.81,127.81,126.58,126.64,51900.0
2009-02-23 12:50:00,126.6,127.12,126.28,126.36,51100.0,126.6,127.12,126.28,126.36,51100.0
2009-02-23 12:55:00,126.43,126.48,125.58,125.62,41500.0,126.43,126.48,125.58,125.62,41500.0
2009-02-23 13:00:00,125.64,126.69,125.35,126.59,35500.0,125.64,126.69,125.35,126.59,35500.0
2009-02-23 13:05:00,126.69,127.58,126.69,127.49,36100.0,126.69,127.58,126.69,127.49,36100.0
2009-02-23 13:10:00,127.5,127.71,127.2,127.5,32500.0,127.5,127.71,127.2,127.5,32500.0
2009-02-23 13:15:00,127.5,127.5,127.01,127.02,24800.0,127.5,127.5,127.01,127.02,24800.0
2009-02-23 13:20:00,127.05,127.29,126.56,126.81,24900.0,127.05,127.29,126.56,126.81,24900.0
2009-02-23 13:25:00,126.77,127.35,126.66,127.02,29100.0,126.77,127.35,126.66,127.02,29100.0
2009-02-23 13:30:00,127.01,127.22,126.6,126.92,14500.0,127.01,127.22,126.6,126.92,14500.0
2009-02-23 13:35:00,126.9,127.2,126.88,127.0,18200.0,126.9,127.2,126.88,127.0,18200.0
2009-02-23 13:40:00,127.0,127.46,126.8,127.31,30000.0,127.0,127.46,126.8,127.31,30000.0
2009-02-23 13:45:00,127.34,127.38,126.8,127.09,29400.0,127.34,127.38,126.8,127.09,29400.0
2009-02-23 13:50:00,127.1,127.31,126.98,127.22,17700.0,127.1,127.31,126.98,127.22,17700.0
2009-02-23 13:55:00,127.22,127.22,126.8,127.1,21400.0,127.22,127.22,126.8,127.1,21400.0
2009-02-23 14:00:00,127.0,127.17,126.64,127.15,34800.0,127.0,127.17,126.64,127.15,34800.0
2009-02-23 14:05:00,127.15,127.24,126.72,126.72,31100.0,127.15,127.24,126.72,126.72,31100.0
2009-02-23 14:10:00,126.71,127.3,126.71,127.21,18600.0,126.71,127.3,126.71,127.21,18600.0
2009-02-23 14:15:00,127.15,128.42,127.15,128.1,42100.0,127.15,128.42,127.15,128.1,42100.0
2009-02-23 14:20:00,128.17,128.94,128.05,128.7,46800.0,128.17,128.94,128.05,128.7,46800.0
2009-02-23 14:25:00,128.62,129.44,128.58,129.15,48400.0,128.62,129.44,128.58,129.15,48400.0
2009-02-23 14:30:00,129.1,129.3,128.08,128.57,58700.0,129.1,129.3,128.08,128.57,58700.0
2009-02-23 14:35:00,128.61,128.68,128.03,128.18,20700.0,128.61,128.68,128.03,128.18,20700.0
2009-02-23 14:40:00,128.19,128.23,127.02,127.4,41700.0,128.19,128.23,127.02,127.4,41700.0
2009-02-23 14:45:00,127.34,127.36,126.79,126.83,30800.0,127.34,127.36,126.79,126.83,30800.0
2009-02-23 14:50:00,126.95,127.1,125.85,126.24,51400.0,126.95,127.1,125.85,126.24,51400.0
2009-02-23 14:55:00,126.25,127.72,126.25,127.0,38400.0,126.25,127.72,126.25,127.0,38400.0
2009-02-23 15:00:00,126.82,127.24,126.5,126.88,30300.0,126.82,127.24,126.5,126.88,30300.0
2009-02-23 15:05:00,126.89,127.05,126.1,126.12,56700.0,126.89,127.05,126.1,126.12,56700.0
2009-02-23 15:10:00,126.08,126.88,125.85,126.71,24400.0,126.08,126.88,125.85,126.71,24400.0
2009-02-23 15:15:00,126.72,127.86,126.5,127.1,31500.0,126.72,127.86,126.5,127.1,31500.0
2009-02-23 15:20:00,126.92,127.15,126.0,126.29,41200.0,126.92,127.15,126.0,126.29,41200.0
2009-02-23 15:25:00,126.3,127.5,126.0,126.81,45600.0,126.3,127.5,126.0,126.81,45600.0
2009-02-23 15:30:00,126.8,127.4,126.36,126.48,42400.0,126.8,127.4,126.36,126.48,42400.0
2009-02-23 15:35:00,126.38,126.69,126.06,126.14,29600.0,126.38,126.69,126.06,126.14,29600.0
2009-02-23 15:40:00,126.24,126.55,126.0,126.0,41100.0,126.24,126.55,126.0,126.0,41100.0
2009-02-23 15:45:00,126.15,126.25,125.8,125.97,69100.0,126.15,126.25,125.8,125.97,69100.0
2009-02-23 15:50:00,125.92,126.0,125.25,125.68,81200.0,125.92,126.0,125.25,125.68,81200.0
2009-02-23 15:55:00,125.72,125.72,124.75,124.87,190400.0,125.72,125.72,124.75,124.87,190400.0
2009-02-24 09:30:00,127.39,127.62,124.89,125.42,103000.0,127.39,127.62,124.89,125.42,103000.0
2009-02-24 09:35:00,125.57,127.0,125.42,126.4,106800.0,125.57,127.0,125.42,126.4,106800.0
2009-02-24 09:40:00,126.4,126.67,125.78,126.3,112300.0,126.4,126.67,125.78,126.3,112300.0
2009-02-24 09:45:00,126.25,126.94,125.7,126.8,103100.0,126.25,126.94,125.7,126.8,103100.0
2009-02-24 09:50:00,126.78,127.79,126.78,127.21,87500.0,126.78,127.79,126.78,127.21,87500.0
2009-02-24 09:55:00,127.21,128.72,127.03,128.3,79100.0,127.21,128.72,127.03,128.3,79100.0
2009-02-24 10:00:00,128.29,128.5,126.63,126.63,74100.0,128.29,128.5,126.63,126.63,74100.0
2009-02-24 10:05:00,126.56,127.92,126.18,127.19,47300.0,126.56,127.92,126.18,127.19,47300.0
2009-02-24 10:10:00,127.23,127.74,126.1,126.1,46200.0,127.23,127.74,126.1,126.1,46200.0
2009-02-24 10:15:00,126.24,126.96,125.97,126.77,37500.0,126.24,126.96,125.97,126.77,37500.0
2009-02-24 10:20:00,126.73,127.13,126.44,126.99,18500.0,126.73,127.13,126.44,126.99,18500.0
2009-02-24 10:25:00,126.81,127.96,126.64,127.44,47400.0,126.81,127.96,126.64,127.44,47400.0
2009-02-24 10:30:00,127.38,128.35,127.35,127.99,58200.0,127.38,128.35,127.35,127.99,58200.0
2009-02-24 10:35:00,128.09,128.48,127.89,127.97,58800.0,128.09,128.48,127.89,127.97,58800.0
2009-02-24 10:40:00,127.97,128.2,127.16,127.91,52700.0,127.97,128.2,127.16,127.91,52700.0
2009-02-24 10:45:00,127.96,129.99,127.95,129.9,92900.0,127.96,129.99,127.95,129.9,92900.0
2009-02-24 10:50:00,129.99,130.45,129.06,129.1,86100.0,129.99,130.45,129.06,129.1,86100.0
2009-02-24 10:55:00,129.2,129.5,128.18,128.44,44300.0,129.2,129.5,128.18,128.44,44300.0
2009-02-24 11:00:00,128.41,129.85,128.36,129.65,65400.0,128.41,129.85,128.36,129.65,65400.0
2009-02-24 11:05:00,129.65,129.95,128.76,128.76,18900.0,129.65,129.95,128.76,128.76,18900.0
2009-02-24 11:10:00,128.82,129.68,128.64,129.26,21200.0,128.82,129.68,128.64,129.26,21200.0
2009-02-24 11:15:00,129.23,129.69,129.06,129.1,29600.0,129.23,129.69,129.06,129.1,29600.0
2009-02-24 11:20:00,129.22,130.16,129.1,129.4,29100.0,129.22,130.16,129.1,129.4,29100.0
2009-02-24 11:25:00,129.23,129.78,128.9,129.32,20700.0,129.23,129.78,128.9,129.32,20700.0
2009-02-24 11:30:00,129.49,129.62,128.52,128.72,17600.0,129.49,129.62,128.52,128.72,17600.0
2009-02-24 11:35:00,128.62,129.08,128.62,128.8,14900.0,128.62,129.08,128.62,128.8,14900.0
2009-02-24 11:40:00,128.93,129.66,128.82,129.66,17000.0,128.93,129.66,128.82,129.66,17000.0
2009-02-24 11:45:00,129.52,129.58,128.75,128.98,26000.0,129.52,129.58,128.75,128.98,26000.0
2009-02-24 11:50:00,129.0,129.27,128.94,129.09,15400.0,129.0,129.27,128.94,129.09,15400.0
2009-02-24 11:55:00,129.15,129.3,129.0,129.03,20800.0,129.15,129.3,129.0,129.03,20800.0
2009-02-24 12:00:00,129.05,129.49,128.99,129.19,36900.0,129.05,129.49,128.99,129.19,36900.0
2009-02-24 12:05:00,129.06,129.36,128.86,129.07,28700.0,129.06,129.36,128.86,129.07,28700.0
2009-02-24 12:10:00,129.04,129.44,128.98,129.35,21000.0,129.04,129.44,128.98,129.35,21000.0
2009-02-24 12:15:00,129.28,129.44,128.74,128.97,30300.0,129.28,129.44,128.74,128.97,30300.0
2009-02-24 12:20:00,128.99,129.12,128.36,128.39,50900.0,128.99,129.12,128.36,128.39,50900.0
2009-02-24 12:25:00,128.42,128.7,127.65,128.3,49000.0,128.42,128.7,127.65,128.3,49000.0
2009-02-24 12:30:00,128.38,129.01,128.38,128.92,18100.0,128.38,129.01,128.38,128.92,18100.0
2009-02-24 12:35:00,128.7,129.74,128.7,129.62,39100.0,128.7,129.74,128.7,129.62,39100.0
2009-02-24 12:40:00,129.69,129.87,129.37,129.54,24800.0,129.69,129.87,129.37,129.54,24800.0
2009-02-24 12:45:00,129.6,129.92,129.58,129.73,11200.0,129.6,129.92,129.58,129.73,11200.0
2009-02-24 12:50:00,129.86,130.2,129.61,129.77,23300.0,129.86,130.2,129.61,129.77,23300.0
2009-02-24 12:55:00,129.93,130.23,129.78,130.12,19600.0,129.93,130.23,129.78,130.12,19600.0
2009-02-24 13:00:00,130.25,131.83,130.08,131.83,70200.0,130.25,131.83,130.08,131.83,70200.0
2009-02-24 13:05:00,131.83,132.46,131.42,132.45,48100.0,131.83,132.46,131.42,132.45,48100.0
2009-02-24 13:10:00,132.28,132.35,131.5,131.5,43700.0,132.28,132.35,131.5,131.5,43700.0
2009-02-24 13:15:00,131.5,131.69,131.26,131.67,18500.0,131.5,131.69,131.26,131.67,18500.0
2009-02-24 13:20:00,131.65,133.35,131.64,133.04,41900.0,131.65,133.35,131.64,133.04,41900.0
2009-02-24 13:25:00,133.0,134.33,132.84,134.19,66200.0,133.0,134.33,132.84,134.19,66200.0
2009-02-24 13:30:00,134.29,134.8,134.06,134.72,49600.0,134.29,134.8,134.06,134.72,49600.0
2009-02-24 13:35:00,134.69,134.75,134.0,134.23,48300.0,134.69,134.75,134.0,134.23,48300.0
2009-02-24 13:40:00,134.2,134.45,133.32,133.72,38100.0,134.2,134.45,133.32,133.72,38100.0
2009-02-24 13:45:00,133.72,134.0,133.1,133.45,33600.0,133.72,134.0,133.1,133.45,33600.0
2009-02-24 13:50:00,133.64,134.21,133.41,133.74,36100.0,133.64,134.21,133.41,133.74,36100.0
2009-02-24 13:55:00,133.74,134.34,133.69,134.01,25200.0,133.74,134.34,133.69,134.01,25200.0
2009-02-24 14:00:00,134.15,134.8,134.09,134.29,58600.0,134.15,134.8,134.09,134.29,58600.0
2009-02-24 14:05:00,134.29,134.71,133.94,134.17,51700.0,134.29,134.71,133.94,134.17,51700.0
2009-02-24 14:10:00,134.12,134.13,133.06,133.23,40200.0,134.12,134.13,133.06,133.23,40200.0
2009-02-24 14:15:00,133.23,134.39,132.63,134.39,110100.0,133.23,134.39,132.63,134.39,110100.0
2009-02-24 14:20:00,134.37,134.39,133.82,134.16,66700.0,134.37,134.39,133.82,134.16,66700.0
2009-02-24 14:25:00,134.24,134.24,133.53,133.9,59600.0,134.24,134.24,133.53,133.9,59600.0
2009-02-24 14:30:00,133.98,134.2,133.66,134.12,31500.0,133.98,134.2,133.66,134.12,31500.0
2009-02-24 14:35:00,134.08,134.5,134.02,134.32,53700.0,134.08,134.5,134.02,134.32,53700.0
2009-02-24 14:40:00,134.32,134.7,134.0,134.18,67400.0,134.32,134.7,134.0,134.18,67400.0
2009-02-24 14:45:00,134.16,134.37,133.55,133.76,88300.0,134.16,134.37,133.55,133.76,88300.0
2009-02-24 14:50:00,133.79,135.0,133.51,134.25,93200.0,133.79,135.0,133.51,134.25,93200.0
2009-02-24 14:55:00,134.29,135.0,134.29,134.9,82600.0,134.29,135.0,134.29,134.9,82600.0
2009-02-24 15:00:00,134.9,135.43,134.49,134.95,103100.0,134.9,135.43,134.49,134.95,103100.0
2009-02-24 15:05:00,135.13,137.38,135.06,136.83,133600.0,135.13,137.38,135.06,136.83,133600.0
2009-02-24 15:10:00,136.84,137.56,136.72,137.41,106600.0,136.84,137.56,136.72,137.41,106600.0
2009-02-24 15:15:00,137.41,137.63,136.87,137.21,61000.0,137.41,137.63,136.87,137.21,61000.0
2009-02-24 15:20:00,137.27,137.93,137.14,137.43,73100.0,137.27,137.93,137.14,137.43,73100.0
2009-02-24 15:25:00,137.43,137.65,136.09,136.39,85600.0,137.43,137.65,136.09,136.39,85600.0
2009-02-24 15:30:00,136.45,136.69,135.21,135.8,109900.0,136.45,136.69,135.21,135.8,109900.0
2009-02-24 15:35:00,135.65,136.9,135.55,136.58,71500.0,135.65,136.9,135.55,136.58,71500.0
2009-02-24 15:40:00,136.47,137.19,136.21,136.34,69700.0,136.47,137.19,136.21,136.34,69700.0
2009-02-24 15:45:00,136.21,137.25,136.16,137.13,69500.0,136.21,137.25,136.16,137.13,69500.0
2009-02-24 15:50:00,137.13,137.46,136.58,136.83,101900.0,137.13,137.46,136.58,136.83,101900.0
2009-02-24 15:55:00,136.75,137.64,136.62,137.39,253000.0,136.75,137.64,136.62,137.39,253000.0
2009-02-25 09:30:00,115.74,117.0,113.75,116.12,942300.0,115.74,117.0,113.75,116.12,942300.0
2009-02-25 09:35:00,116.15,117.38,114.6,116.54,539400.0,116.15,117.38,114.6,116.54,539400.0
2009-02-25 09:40:00,116.54,117.08,114.14,114.23,432000.0,116.54,117.08,114.14,114.23,432000.0
2009-02-25 09:45:00,114.14,115.0,112.79,114.62,439400.0,114.14,115.0,112.79,114.62,439400.0
2009-02-25 09:50:00,114.63,114.65,112.67,113.13,376400.0,114.63,114.65,112.67,113.13,376400.0
2009-02-25 09:55:00,113.1,113.18,111.11,111.37,346500.0,113.1,113.18,111.11,111.37,346500.0
2009-02-25 10:00:00,111.4,111.63,110.25,110.79,376500.0,111.4,111.63,110.25,110.79,376500.0
2009-02-25 10:05:00,110.8,111.3,110.22,110.59,215000.0,110.8,111.3,110.22,110.59,215000.0
2009-02-25 10:10:00,110.61,111.05,110.0,110.28,243500.0,110.61,111.05,110.0,110.28,243500.0
2009-02-25 10:15:00,110.27,111.17,109.72,111.08,327800.0,110.27,111.17,109.72,111.08,327800.0
2009-02-25 10:20:00,111.08,111.91,110.53,111.55,247700.0,111.08,111.91,110.53,111.55,247700.0
2009-02-25 10:25:00,111.54,111.94,110.8,111.82,152300.0,111.54,111.94,110.8,111.82,152300.0
2009-02-25 10:30:00,111.85,113.0,111.68,112.3,285300.0,111.85,113.0,111.68,112.3,285300.0
2009-02-25 10:35:00,112.3,113.1,111.34,111.78,231900.0,112.3,113.1,111.34,111.78,231900.0
2009-02-25 10:40:00,111.8,112.58,110.17,110.2,155700.0,111.8,112.58,110.17,110.2,155700.0
2009-02-25 10:45:00,110.21,110.9,110.0,110.88,152700.0,110.21,110.9,110.0,110.88,152700.0
2009-02-25 10:50:00,110.85,111.38,110.79,111.28,95800.0,110.85,111.38,110.79,111.28,95800.0
2009-02-25 10:55:00,111.33,111.6,110.68,111.05,102600.0,111.33,111.6,110.68,111.05,102600.0
2009-02-25 11:00:00,111.06,111.33,110.71,111.05,69300.0,111.06,111.33,110.71,111.05,69300.0
2009-02-25 11:05:00,111.07,111.99,110.76,111.75,133400.0,111.07,111.99,110.76,111.75,133400.0
2009-02-25 11:10:00,111.86,111.86,111.06,111.38,66100.0,111.86,111.86,111.06,111.38,66100.0
2009-02-25 11:15:00,111.45,112.58,111.29,112.48,95100.0,111.45,112.58,111.29,112.48,95100.0
2009-02-25 11:20:00,112.46,113.27,112.3,112.75,84500.0,112.46,113.27,112.3,112.75,84500.0
2009-02-25 11:25:00,112.81,112.86,112.12,112.5,97900.0,112.81,112.86,112.12,112.5,97900.0
2009-02-25 11:30:00,112.5,112.64,111.6,111.87,79200.0,112.5,112.64,111.6,111.87,79200.0
2009-02-25 11:35:00,111.87,112.16,110.89,111.43,126000.0,111.87,112.16,110.89,111.43,126000.0
2009-02-25 11:40:00,111.45,112.24,111.3,112.0,132700.0,111.45,112.24,111.3,112.0,132700.0
2009-02-25 11:45:00,112.0,112.62,111.32,111.43,106700.0,112.0,112.62,111.32,111.43,106700.0
2009-02-25 11:50:00,111.43,112.18,111.34,111.73,70900.0,111.43,112.18,111.34,111.73,70900.0
2009-02-25 11:55:00,111.84,111.99,111.34,111.38,61200.0,111.84,111.99,111.34,111.38,61200.0
2009-02-25 12:00:00,111.4,112.08,111.0,111.0,77500.0,111.4,112.08,111.0,111.0,77500.0
2009-02-25 12:05:00,111.0,111.36,111.0,111.2,58600.0,111.0,111.36,111.0,111.2,58600.0
2009-02-25 12:10:00,111.28,111.28,110.5,110.83,79100.0,111.28,111.28,110.5,110.83,79100.0
2009-02-25 12:15:00,110.83,111.09,110.52,110.6,49200.0,110.83,111.09,110.52,110.6,49200.0
2009-02-25 12:20:00,110.62,111.14,110.51,110.62,102700.0,110.62,111.14,110.51,110.62,102700.0
2009-02-25 12:25:00,110.62,110.66,108.78,108.79,224400.0,110.62,110.66,108.78,108.79,224400.0
2009-02-25 12:30:00,108.8,109.45,108.45,109.13,160300.0,108.8,109.45,108.45,109.13,160300.0
2009-02-25 12:35:00,109.21,109.32,107.96,108.2,182400.0,109.21,109.32,107.96,108.2,182400.0
2009-02-25 12:40:00,108.2,108.3,106.27,106.83,235500.0,108.2,108.3,106.27,106.83,235500.0
2009-02-25 12:45:00,106.62,106.77,105.26,105.52,257100.0,106.62,106.77,105.26,105.52,257100.0
2009-02-25 12:50:00,105.52,106.41,105.1,106.24,187600.0,105.52,106.41,105.1,106.24,187600.0
2009-02-25 12:55:00,106.24,107.09,105.97,106.7,129700.0,106.24,107.09,105.97,106.7,129700.0
2009-02-25 13:00:00,106.77,108.2,106.56,108.14,184400.0,106.77,108.2,106.56,108.14,184400.0
2009-02-25 13:05:00,108.14,108.27,107.15,107.71,128300.0,108.14,108.27,107.15,107.71,128300.0
2009-02-25 13:10:00,107.79,108.1,107.7,107.99,108200.0,107.79,108.1,107.7,107.99,108200.0
2009-02-25 13:15:00,107.96,108.55,107.87,108.33,112800.0,107.96,108.55,107.87,108.33,112800.0
2009-02-25 13:20:00,108.32,108.46,107.8,108.23,84000.0,108.32,108.46,107.8,108.23,84000.0
2009-02-25 13:25:00,108.14,108.36,107.88,107.96,57500.0,108.14,108.36,107.88,107.96,57500.0
2009-02-25 13:30:00,107.97,108.65,107.97,108.51,50000.0,107.97,108.65,107.97,108.51,50000.0
2009-02-25 13:35:00,108.52,108.8,107.88,108.22,66400.0,108.52,108.8,107.88,108.22,66400.0
2009-02-25 13:40:00,108.23,108.82,108.18,108.18,48700.0,108.23,108.82,108.18,108.18,48700.0
2009-02-25 13:45:00,108.11,109.41,108.03,109.39,115700.0,108.11,109.41,108.03,109.39,115700.0
2009-02-25 13:50:00,109.4,111.23,109.24,111.17,207200.0,109.4,111.23,109.24,111.17,207200.0
2009-02-25 13:55:00,111.19,112.59,111.13,112.12,277000.0,111.19,112.59,111.13,112.12,277000.0
2009-02-25 14:00:00,112.21,112.55,111.69,111.69,218400.0,112.21,112.55,111.69,111.69,218400.0
2009-02-25 14:05:00,111.69,112.55,111.56,111.83,185300.0,111.69,112.55,111.56,111.83,185300.0
2009-02-25 14:10:00,111.95,112.27,111.06,111.32,148700.0,111.95,112.27,111.06,111.32,148700.0
2009-02-25 14:15:00,111.31,112.55,111.26,112.01,143500.0,111.31,112.55,111.26,112.01,143500.0
2009-02-25 14:20:00,112.01,113.21,111.95,113.08,127300.0,112.01,113.21,111.95,113.08,127300.0
2009-02-25 14:25:00,113.09,113.5,112.61,113.08,129200.0,113.09,113.5,112.61,113.08,129200.0
2009-02-25 14:30:00,113.08,113.47,112.12,112.28,85000.0,113.08,113.47,112.12,112.28,85000.0
2009-02-25 14:35:00,112.2,112.32,107.44,111.84,133900.0,112.2,112.32,107.44,111.84,133900.0
2009-02-25 14:40:00,111.82,112.7,111.68,112.27,97800.0,111.82,112.7,111.68,112.27,97800.0
2009-02-25 14:45:00,112.26,112.7,111.5,111.56,76800.0,112.26,112.7,111.5,111.56,76800.0
2009-02-25 14:50:00,111.56,112.35,111.52,112.07,67500.0,111.56,112.35,111.52,112.07,67500.0
2009-02-25 14:55:00,111.97,112.07,111.25,111.5,65400.0,111.97,112.07,111.25,111.5,65400.0
2009-02-25 15:00:00,111.55,112.6,111.2,112.6,97000.0,111.55,112.6,111.2,112.6,97000.0
2009-02-25 15:05:00,112.62,113.25,112.51,112.88,83500.0,112.62,113.25,112.51,112.88,83500.0
2009-02-25 15:10:00,112.8,112.9,111.85,112.2,60200.0,112.8,112.9,111.85,112.2,60200.0
2009-02-25 15:15:00,112.19,113.25,112.19,112.57,60500.0,112.19,113.25,112.19,112.57,60500.0
2009-02-25 15:20:00,112.53,112.9,112.34,112.66,68500.0,112.53,112.9,112.34,112.66,68500.0
2009-02-25 15:25:00,112.59,113.1,111.96,111.96,75600.0,112.59,113.1,111.96,111.96,75600.0
2009-02-25 15:30:00,111.96,112.23,111.3,111.41,86100.0,111.96,112.23,111.3,111.41,86100.0
2009-02-25 15:35:00,111.33,111.53,110.36,110.65,124000.0,111.33,111.53,110.36,110.65,124000.0
2009-02-25 15:40:00,110.45,111.3,110.02,110.05,116800.0,110.45,111.3,110.02,110.05,116800.0
2009-02-25 15:45:00,110.04,110.2,108.25,108.99,259700.0,110.04,110.2,108.25,108.99,259700.0
2009-02-25 15:50:00,109.05,109.52,108.29,108.43,264700.0,109.05,109.52,108.29,108.43,264700.0
2009-02-25 15:55:00,108.48,108.83,107.02,107.54,272500.0,108.48,108.83,107.02,107.54,272500.0
2009-02-26 09:30:00,109.59,110.5,106.35,107.13,343600.0,109.59,110.5,106.35,107.13,343600.0
2009-02-26 09:35:00,107.14,109.83,107.14,107.45,160000.0,107.14,109.83,107.14,107.45,160000.0
2009-02-26 09:40:00,107.45,107.56,105.56,105.76,198000.0,107.45,107.56,105.56,105.76,198000.0
2009-02-26 09:45:00,105.76,105.78,103.03,103.49,325900.0,105.76,105.78,103.03,103.49,325900.0
2009-02-26 09:50:00,103.49,103.9,102.58,103.07,360600.0,103.49,103.9,102.58,103.07,360600.0
2009-02-26 09:55:00,103.05,103.55,102.61,103.2,237700.0,103.05,103.55,102.61,103.2,237700.0
2009-02-26 10:00:00,103.2,104.79,103.01,104.34,272300.0,103.2,104.79,103.01,104.34,272300.0
2009-02-26 10:05:00,104.3,105.0,104.25,104.39,159800.0,104.3,105.0,104.25,104.39,159800.0
2009-02-26 10:10:00,104.39,104.45,102.45,103.31,175800.0,104.39,104.45,102.45,103.31,175800.0
2009-02-26 10:15:00,103.46,104.75,103.22,104.57,94600.0,103.46,104.75,103.22,104.57,94600.0
2009-02-26 10:20:00,104.49,106.03,104.32,105.9,196700.0,104.49,106.03,104.32,105.9,196700.0
2009-02-26 10:25:00,105.9,106.1,105.01,105.43,101300.0,105.9,106.1,105.01,105.43,101300.0
2009-02-26 10:30:00,105.43,105.58,104.1,104.7,107500.0,105.43,105.58,104.1,104.7,107500.0
2009-02-26 10:35:00,104.68,105.54,104.63,105.23,85000.0,104.68,105.54,104.63,105.23,85000.0
2009-02-26 10:40:00,105.3,105.56,104.62,105.2,110600.0,105.3,105.56,104.62,105.2,110600.0
2009-02-26 10:45:00,105.21,105.9,105.18,105.61,72100.0,105.21,105.9,105.18,105.61,72100.0
2009-02-26 10:50:00,105.61,105.81,104.9,104.9,87400.0,105.61,105.81,104.9,104.9,87400.0
2009-02-26 10:55:00,104.91,105.5,104.86,105.32,45000.0,104.91,105.5,104.86,105.32,45000.0
2009-02-26 11:00:00,105.32,105.48,104.19,104.45,79500.0,105.32,105.48,104.19,104.45,79500.0
2009-02-26 11:05:00,104.36,104.58,104.05,104.15,69200.0,104.36,104.58,104.05,104.15,69200.0
2009-02-26 11:10:00,104.09,104.6,103.57,104.38,76900.0,104.09,104.6,103.57,104.38,76900.0
2009-02-26 11:15:00,104.52,104.87,104.11,104.67,65600.0,104.52,104.87,104.11,104.67,65600.0
2009-02-26 11:20:00,104.77,105.11,104.38,104.5,46200.0,104.77,105.11,104.38,104.5,46200.0
2009-02-26 11:25:00,104.5,104.58,104.0,104.06,61300.0,104.5,104.58,104.0,104.06,61300.0
2009-02-26 11:30:00,104.05,104.11,103.29,103.38,122000.0,104.05,104.11,103.29,103.38,122000.0
2009-02-26 11:35:00,103.33,103.41,102.61,102.61,110300.0,103.33,103.41,102.61,102.61,110300.0
2009-02-26 11:40:00,102.67,102.92,102.35,102.6,144600.0,102.67,102.92,102.35,102.6,144600.0
2009-02-26 11:45:00,102.55,102.55,101.53,102.07,137200.0,102.55,102.55,101.53,102.07,137200.0
2009-02-26 11:50:00,102.07,103.44,102.0,102.8,83200.0,102.07,103.44,102.0,102.8,83200.0
2009-02-26 11:55:00,102.8,103.13,102.52,102.9,79300.0,102.8,103.13,102.52,102.9,79300.0
2009-02-26 12:00:00,102.95,103.65,102.93,103.37,57000.0,102.95,103.65,102.93,103.37,57000.0
2009-02-26 12:05:00,103.34,103.48,103.1,103.37,38100.0,103.34,103.48,103.1,103.37,38100.0
2009-02-26 12:10:00,103.38,103.38,102.98,103.05,63300.0,103.38,103.38,102.98,103.05,63300.0
2009-02-26 12:15:00,103.0,103.33,102.99,103.26,59600.0,103.0,103.33,102.99,103.26,59600.0
2009-02-26 12:20:00,103.25,103.4,102.99,103.21,88600.0,103.25,103.4,102.99,103.21,88600.0
2009-02-26 12:25:00,103.21,103.33,103.05,103.2,58700.0,103.21,103.33,103.05,103.2,58700.0
2009-02-26 12:30:00,103.22,104.05,103.07,104.02,89800.0,103.22,104.05,103.07,104.02,89800.0
2009-02-26 12:35:00,103.95,104.21,103.84,103.98,79800.0,103.95,104.21,103.84,103.98,79800.0
2009-02-26 12:40:00,104.02,104.05,103.86,103.93,37000.0,104.02,104.05,103.86,103.93,37000.0
2009-02-26 12:45:00,103.94,104.93,103.94,104.84,60300.0,103.94,104.93,103.94,104.84,60300.0
2009-02-26 12:50:00,104.89,105.07,104.28,105.07,54800.0,104.89,105.07,104.28,105.07,54800.0
2009-02-26 12:55:00,105.06,105.16,103.99,104.3,45800.0,105.06,105.16,103.99,104.3,45800.0
2009-02-26 13:00:00,104.3,104.44,103.92,103.98,38600.0,104.3,104.44,103.92,103.98,38600.0
2009-02-26 13:05:00,103.97,104.02,103.8,103.83,40900.0,103.97,104.02,103.8,103.83,40900.0
2009-02-26 13:10:00,103.83,103.84,103.43,103.8,51400.0,103.83,103.84,103.43,103.8,51400.0
2009-02-26 13:15:00,103.8,103.97,103.59,103.59,51400.0,103.8,103.97,103.59,103.59,51400.0
2009-02-26 13:20:00,103.59,104.16,103.59,103.94,43000.0,103.59,104.16,103.59,103.94,43000.0
2009-02-26 13:25:00,103.97,104.8,103.94,104.67,44100.0,103.97,104.8,103.94,104.67,44100.0
2009-02-26 13:30:00,104.7,105.5,104.5,105.2,61800.0,104.7,105.5,104.5,105.2,61800.0
2009-02-26 13:35:00,105.2,105.28,104.29,104.31,29600.0,105.2,105.28,104.29,104.31,29600.0
2009-02-26 13:40:00,104.39,105.47,104.3,105.21,35700.0,104.39,105.47,104.3,105.21,35700.0
2009-02-26 13:45:00,105.3,105.65,105.07,105.14,66800.0,105.3,105.65,105.07,105.14,66800.0
2009-02-26 13:50:00,105.11,105.33,104.78,104.86,40200.0,105.11,105.33,104.78,104.86,40200.0
2009-02-26 13:55:00,104.83,105.11,104.66,104.86,65500.0,104.83,105.11,104.66,104.86,65500.0
2009-02-26 14:00:00,104.82,104.9,104.18,104.55,56200.0,104.82,104.9,104.18,104.55,56200.0
2009-02-26 14:05:00,104.53,104.68,103.93,104.33,69600.0,104.53,104.68,103.93,104.33,69600.0
2009-02-26 14:10:00,104.34,104.69,104.26,104.57,39600.0,104.34,104.69,104.26,104.57,39600.0
2009-02-26 14:15:00,104.64,105.27,104.63,105.08,62500.0,104.64,105.27,104.63,105.08,62500.0
2009-02-26 14:20:00,105.06,105.34,104.93,105.11,40300.0,105.06,105.34,104.93,105.11,40300.0
2009-02-26 14:25:00,105.11,105.35,105.0,105.22,30300.0,105.11,105.35,105.0,105.22,30300.0
2009-02-26 14:30:00,105.24,105.46,104.82,105.01,57300.0,105.24,105.46,104.82,105.01,57300.0
2009-02-26 14:35:00,105.07,105.27,104.95,105.02,27700.0,105.07,105.27,104.95,105.02,27700.0
2009-02-26 14:40:00,105.0,105.13,104.74,104.95,44600.0,105.0,105.13,104.74,104.95,44600.0
2009-02-26 14:45:00,104.95,105.49,104.94,105.44,42200.0,104.95,105.49,104.94,105.44,42200.0
2009-02-26 14:50:00,105.4,105.69,104.98,105.01,69000.0,105.4,105.69,104.98,105.01,69000.0
2009-02-26 14:55:00,105.0,105.14,104.52,104.88,92100.0,105.0,105.14,104.52,104.88,92100.0
2009-02-26 15:00:00,104.96,105.05,104.58,104.66,64200.0,104.96,105.05,104.58,104.66,64200.0
2009-02-26 15:05:00,104.72,105.26,104.58,105.03,51600.0,104.72,105.26,104.58,105.03,51600.0
2009-02-26 15:10:00,105.04,105.25,104.84,105.0,85200.0,105.04,105.25,104.84,105.0,85200.0
2009-02-26 15:15:00,104.99,105.15,104.84,104.95,74800.0,104.99,105.15,104.84,104.95,74800.0
2009-02-26 15:20:00,104.95,106.15,104.8,106.14,132800.0,104.95,106.15,104.8,106.14,132800.0
2009-02-26 15:25:00,106.13,106.8,105.9,106.04,171800.0,106.13,106.8,105.9,106.04,171800.0
2009-02-26 15:30:00,106.0,106.48,105.83,106.44,134800.0,106.0,106.48,105.83,106.44,134800.0
2009-02-26 15:35:00,106.43,106.72,105.98,106.0,134200.0,106.43,106.72,105.98,106.0,134200.0
2009-02-26 15:40:00,105.97,106.36,105.67,106.05,131300.0,105.97,106.36,105.67,106.05,131300.0
2009-02-26 15:45:00,106.05,106.14,105.71,105.98,106900.0,106.05,106.14,105.71,105.98,106900.0
2009-02-26 15:50:00,105.99,106.03,105.53,105.76,128400.0,105.99,106.03,105.53,105.76,128400.0
2009-02-26 15:55:00,105.76,105.79,104.87,105.06,130400.0,105.76,105.79,104.87,105.06,130400.0
2009-02-27 09:30:00,101.48,102.49,101.1,101.85,158200.0,101.48,102.49,101.1,101.85,158200.0
2009-02-27 09:35:00,102.07,103.4,101.61,103.06,161400.0,102.07,103.4,101.61,103.06,161400.0
2009-02-27 09:40:00,103.25,104.43,102.81,103.4,109300.0,103.25,104.43,102.81,103.4,109300.0
2009-02-27 09:45:00,103.4,104.38,103.3,103.86,89500.0,103.4,104.38,103.3,103.86,89500.0
2009-02-27 09:50:00,103.8,105.22,103.5,105.07,126000.0,103.8,105.22,103.5,105.07,126000.0
2009-02-27 09:55:00,105.14,105.48,104.26,104.57,114000.0,105.14,105.48,104.26,104.57,114000.0
2009-02-27 10:00:00,104.58,105.24,104.42,104.96,79000.0,104.58,105.24,104.42,104.96,79000.0
2009-02-27 10:05:00,104.94,105.71,104.39,104.5,115400.0,104.94,105.71,104.39,104.5,115400.0
2009-02-27 10:10:00,104.42,104.94,104.4,104.48,60000.0,104.42,104.94,104.4,104.48,60000.0
2009-02-27 10:15:00,104.5,105.12,104.06,105.12,65800.0,104.5,105.12,104.06,105.12,65800.0
2009-02-27 10:20:00,105.19,106.43,105.14,106.26,94100.0,105.19,106.43,105.14,106.26,94100.0
2009-02-27 10:25:00,106.27,106.83,105.9,106.02,80700.0,106.27,106.83,105.9,106.02,80700.0
2009-02-27 10:30:00,106.03,106.4,105.85,106.08,68400.0,106.03,106.4,105.85,106.08,68400.0
2009-02-27 10:35:00,106.11,106.11,105.33,105.76,57500.0,106.11,106.11,105.33,105.76,57500.0
2009-02-27 10:40:00,105.67,106.48,105.49,105.7,41000.0,105.67,106.48,105.49,105.7,41000.0
2009-02-27 10:45:00,105.62,106.25,104.88,105.75,74300.0,105.62,106.25,104.88,105.75,74300.0
2009-02-27 10:50:00,105.69,106.3,105.65,105.82,47500.0,105.69,106.3,105.65,105.82,47500.0
2009-02-27 10:55:00,105.82,105.82,105.17,105.61,42100.0,105.82,105.82,105.17,105.61,42100.0
2009-02-27 11:00:00,105.65,105.82,105.36,105.7,36000.0,105.65,105.82,105.36,105.7,36000.0
2009-02-27 11:05:00,105.6,107.1,105.58,107.03,76200.0,105.6,107.1,105.58,107.03,76200.0
2009-02-27 11:10:00,107.03,107.57,106.65,106.95,89800.0,107.03,107.57,106.65,106.95,89800.0
2009-02-27 11:15:00,107.0,107.49,106.79,107.04,47600.0,107.0,107.49,106.79,107.04,47600.0
2009-02-27 11:20:00,107.04,107.04,106.32,106.52,30800.0,107.04,107.04,106.32,106.52,30800.0
2009-02-27 11:25:00,106.48,106.84,106.11,106.43,40200.0,106.48,106.84,106.11,106.43,40200.0
2009-02-27 11:30:00,106.56,106.79,106.36,106.5,20200.0,106.56,106.79,106.36,106.5,20200.0
2009-02-27 11:35:00,106.37,106.68,106.1,106.6,29700.0,106.37,106.68,106.1,106.6,29700.0
2009-02-27 11:40:00,106.64,107.38,106.54,107.38,32200.0,106.64,107.38,106.54,107.38,32200.0
2009-02-27 11:45:00,107.27,107.35,106.53,106.75,36700.0,107.27,107.35,106.53,106.75,36700.0
2009-02-27 11:50:00,106.7,106.82,106.18,106.66,48900.0,106.7,106.82,106.18,106.66,48900.0
2009-02-27 11:55:00,106.64,107.34,106.2,107.1,35600.0,106.64,107.34,106.2,107.1,35600.0
2009-02-27 12:00:00,107.09,107.39,106.81,107.17,37100.0,107.09,107.39,106.81,107.17,37100.0
2009-02-27 12:05:00,107.18,107.5,106.81,107.08,38300.0,107.18,107.5,106.81,107.08,38300.0
2009-02-27 12:10:00,107.06,107.42,106.84,107.1,42000.0,107.06,107.42,106.84,107.1,42000.0
2009-02-27 12:15:00,107.12,107.43,106.8,106.96,46200.0,107.12,107.43,106.8,106.96,46200.0
2009-02-27 12:20:00,106.99,107.24,106.9,107.2,29100.0,106.99,107.24,106.9,107.2,29100.0
2009-02-27 12:25:00,107.23,107.95,107.2,107.85,56700.0,107.23,107.95,107.2,107.85,56700.0
2009-02-27 12:30:00,107.85,108.0,107.5,107.63,66600.0,107.85,108.0,107.5,107.63,66600.0
2009-02-27 12:35:00,107.68,107.83,107.09,107.25,54300.0,107.68,107.83,107.09,107.25,54300.0
2009-02-27 12:40:00,107.21,107.23,106.59,106.94,62900.0,107.21,107.23,106.59,106.94,62900.0
2009-02-27 12:45:00,107.0,107.16,106.86,107.08,36200.0,107.0,107.16,106.86,107.08,36200.0
2009-02-27 12:50:00,107.01,107.05,106.9,107.0,44800.0,107.01,107.05,106.9,107.0,44800.0
2009-02-27 12:55:00,106.97,107.12,106.85,107.12,49600.0,106.97,107.12,106.85,107.12,49600.0
2009-02-27 13:00:00,107.12,107.41,106.56,106.77,57500.0,107.12,107.41,106.56,106.77,57500.0
2009-02-27 13:05:00,106.86,106.92,106.61,106.76,16900.0,106.86,106.92,106.61,106.76,16900.0
2009-02-27 13:10:00,106.87,106.87,106.3,106.46,33900.0,106.87,106.87,106.3,106.46,33900.0
2009-02-27 13:15:00,106.46,107.0,106.31,106.9,39600.0,106.46,107.0,106.31,106.9,39600.0
2009-02-27 13:20:00,106.94,107.13,106.4,106.64,35400.0,106.94,107.13,106.4,106.64,35400.0
2009-02-27 13:25:00,106.66,107.0,106.58,106.74,27300.0,106.66,107.0,106.58,106.74,27300.0
2009-02-27 13:30:00,106.78,107.19,106.2,106.95,49100.0,106.78,107.19,106.2,106.95,49100.0
2009-02-27 13:35:00,106.99,107.06,106.32,106.69,43700.0,106.99,107.06,106.32,106.69,43700.0
2009-02-27 13:40:00,106.56,106.9,106.44,106.8,40200.0,106.56,106.9,106.44,106.8,40200.0
2009-02-27 13:45:00,106.75,107.72,106.51,107.47,67200.0,106.75,107.72,106.51,107.47,67200.0
2009-02-27 13:50:00,107.5,108.1,107.36,107.52,51500.0,107.5,108.1,107.36,107.52,51500.0
2009-02-27 13:55:00,107.5,108.0,107.32,107.84,45100.0,107.5,108.0,107.32,107.84,45100.0
2009-02-27 14:00:00,107.79,108.28,107.39,108.16,55900.0,107.79,108.28,107.39,108.16,55900.0
2009-02-27 14:05:00,108.1,108.31,107.61,107.68,51400.0,108.1,108.31,107.61,107.68,51400.0
2009-02-27 14:10:00,107.64,107.82,107.25,107.7,38600.0,107.64,107.82,107.25,107.7,38600.0
2009-02-27 14:15:00,107.7,108.0,107.13,107.3,62700.0,107.7,108.0,107.13,107.3,62700.0
2009-02-27 14:20:00,107.38,107.5,106.5,106.79,44000.0,107.38,107.5,106.5,106.79,44000.0
2009-02-27 14:25:00,106.79,107.18,106.2,106.49,49600.0,106.79,107.18,106.2,106.49,49600.0
2009-02-27 14:30:00,106.48,106.86,106.36,106.74,38000.0,106.48,106.86,106.36,106.74,38000.0
2009-02-27 14:35:00,106.8,106.94,106.31,106.49,49400.0,106.8,106.94,106.31,106.49,49400.0
2009-02-27 14:40:00,106.49,107.09,106.36,106.88,61500.0,106.49,107.09,106.36,106.88,61500.0
2009-02-27 14:45:00,106.84,107.4,106.77,107.4,45000.0,106.84,107.4,106.77,107.4,45000.0
2009-02-27 14:50:00,107.38,107.73,107.15,107.21,42000.0,107.38,107.73,107.15,107.21,42000.0
2009-02-27 14:55:00,107.2,107.49,107.02,107.24,34300.0,107.2,107.49,107.02,107.24,34300.0
2009-02-27 15:00:00,107.22,107.23,106.8,107.03,48600.0,107.22,107.23,106.8,107.03,48600.0
2009-02-27 15:05:00,107.01,107.15,106.54,106.61,35000.0,107.01,107.15,106.54,106.61,35000.0
2009-02-27 15:10:00,106.6,106.88,106.3,106.6,70500.0,106.6,106.88,106.3,106.6,70500.0
2009-02-27 15:15:00,106.62,106.73,106.37,106.56,55100.0,106.62,106.73,106.37,106.56,55100.0
2009-02-27 15:20:00,106.45,106.88,106.33,106.77,70400.0,106.45,106.88,106.33,106.77,70400.0
2009-02-27 15:25:00,106.8,107.02,106.42,106.49,63600.0,106.8,107.02,106.42,106.49,63600.0
2009-02-27 15:30:00,106.44,107.05,106.32,106.98,95800.0,106.44,107.05,106.32,106.98,95800.0
2009-02-27 15:35:00,106.98,106.99,106.03,106.26,94500.0,106.98,106.99,106.03,106.26,94500.0
2009-02-27 15:40:00,106.26,106.95,106.23,106.71,66300.0,106.26,106.95,106.23,106.71,66300.0
2009-02-27 15:45:00,106.65,107.18,106.5,106.94,70500.0,106.65,107.18,106.5,106.94,70500.0
2009-02-27 15:50:00,106.95,107.0,106.5,106.5,96300.0,106.95,107.0,106.5,106.5,96300.0
2009-02-27 15:55:00,106.53,106.53,105.74,105.75,146400.0,106.53,106.53,105.74,105.75,146400.0
2009-03-02 09:30:00,103.53,105.37,103.11,105.24,135100.0,103.53,105.37,103.11,105.24,135100.0
2009-03-02 09:35:00,105.25,105.83,104.87,105.0,109400.0,105.25,105.83,104.87,105.0,109400.0
2009-03-02 09:40:00,105.01,106.49,104.9,106.16,85500.0,105.01,106.49,104.9,106.16,85500.0
2009-03-02 09:45:00,106.26,106.59,105.76,106.02,89400.0,106.26,106.59,105.76,106.02,89400.0
2009-03-02 09:50:00,106.03,106.38,105.61,105.8,79700.0,106.03,106.38,105.61,105.8,79700.0
2009-03-02 09:55:00,105.8,106.09,105.47,105.95,60800.0,105.8,106.09,105.47,105.95,60800.0
2009-03-02 10:00:00,105.95,107.5,105.9,106.13,106200.0,105.95,107.5,105.9,106.13,106200.0
2009-03-02 10:05:00,106.17,106.25,105.3,105.92,65900.0,106.17,106.25,105.3,105.92,65900.0
2009-03-02 10:10:00,105.86,106.25,105.51,105.8,56900.0,105.86,106.25,105.51,105.8,56900.0
2009-03-02 10:15:00,105.83,106.15,105.46,105.46,60200.0,105.83,106.15,105.46,105.46,60200.0
2009-03-02 10:20:00,105.46,105.55,104.65,105.04,136900.0,105.46,105.55,104.65,105.04,136900.0
2009-03-02 10:25:00,105.04,105.04,104.47,104.52,104900.0,105.04,105.04,104.47,104.52,104900.0
2009-03-02 10:30:00,104.45,104.45,103.46,103.53,123200.0,104.45,104.45,103.46,103.53,123200.0
2009-03-02 10:35:00,103.59,103.85,103.25,103.37,79000.0,103.59,103.85,103.25,103.37,79000.0
2009-03-02 10:40:00,103.31,103.37,102.72,103.24,77200.0,103.31,103.37,102.72,103.24,77200.0
2009-03-02 10:45:00,103.38,104.16,103.22,103.91,86500.0,103.38,104.16,103.22,103.91,86500.0
2009-03-02 10:50:00,103.9,104.0,103.49,103.57,50700.0,103.9,104.0,103.49,103.57,50700.0
2009-03-02 10:55:00,103.57,104.42,103.57,104.39,59100.0,103.57,104.42,103.57,104.39,59100.0
2009-03-02 11:00:00,104.37,104.59,104.19,104.35,62500.0,104.37,104.59,104.19,104.35,62500.0
2009-03-02 11:05:00,104.32,104.5,104.11,104.34,35400.0,104.32,104.5,104.11,104.34,35400.0
2009-03-02 11:10:00,104.33,104.8,104.24,104.66,44400.0,104.33,104.8,104.24,104.66,44400.0
2009-03-02 11:15:00,104.65,104.96,104.31,104.89,24300.0,104.65,104.96,104.31,104.89,24300.0
2009-03-02 11:20:00,104.88,105.18,104.67,104.75,76700.0,104.88,105.18,104.67,104.75,76700.0
2009-03-02 11:25:00,104.75,104.78,104.33,104.46,39500.0,104.75,104.78,104.33,104.46,39500.0
2009-03-02 11:30:00,104.42,104.8,104.28,104.72,39300.0,104.42,104.8,104.28,104.72,39300.0
2009-03-02 11:35:00,104.67,104.95,104.46,104.75,61200.0,104.67,104.95,104.46,104.75,61200.0
2009-03-02 11:40:00,104.74,104.98,104.37,104.43,64500.0,104.74,104.98,104.37,104.43,64500.0
2009-03-02 11:45:00,104.47,105.0,104.43,104.54,43300.0,104.47,105.0,104.43,104.54,43300.0
2009-03-02 11:50:00,104.54,104.54,103.4,103.46,127900.0,104.54,104.54,103.4,103.46,127900.0
2009-03-02 11:55:00,103.41,103.58,102.33,102.4,119400.0,103.41,103.58,102.33,102.4,119400.0
2009-03-02 12:00:00,102.34,102.93,102.01,102.52,116600.0,102.34,102.93,102.01,102.52,116600.0
2009-03-02 12:05:00,102.61,103.0,102.27,102.85,74200.0,102.61,103.0,102.27,102.85,74200.0
2009-03-02 12:10:00,102.83,102.91,102.25,102.63,60100.0,102.83,102.91,102.25,102.63,60100.0
2009-03-02 12:15:00,102.69,102.83,102.38,102.63,55700.0,102.69,102.83,102.38,102.63,55700.0
2009-03-02 12:20:00,102.64,103.41,102.46,103.33,28200.0,102.64,103.41,102.46,103.33,28200.0
2009-03-02 12:25:00,103.31,103.31,102.75,102.89,33300.0,103.31,103.31,102.75,102.89,33300.0
2009-03-02 12:30:00,102.89,103.5,102.68,103.14,41200.0,102.89,103.5,102.68,103.14,41200.0
2009-03-02 12:35:00,103.17,103.17,102.68,102.74,37000.0,103.17,103.17,102.68,102.74,37000.0
2009-03-02 12:40:00,102.72,102.76,102.25,102.34,75300.0,102.72,102.76,102.25,102.34,75300.0
2009-03-02 12:45:00,102.34,102.72,102.23,102.33,66200.0,102.34,102.72,102.23,102.33,66200.0
2009-03-02 12:50:00,102.29,102.39,101.8,101.82,76700.0,102.29,102.39,101.8,101.82,76700.0
2009-03-02 12:55:00,101.81,101.95,100.9,101.44,139200.0,101.81,101.95,100.9,101.44,139200.0
2009-03-02 13:00:00,101.44,102.3,101.31,102.14,60500.0,101.44,102.3,101.31,102.14,60500.0
2009-03-02 13:05:00,102.15,102.39,101.81,102.38,36400.0,102.15,102.39,101.81,102.38,36400.0
2009-03-02 13:10:00,102.31,102.45,101.93,102.05,26000.0,102.31,102.45,101.93,102.05,26000.0
2009-03-02 13:15:00,101.94,102.25,101.84,102.07,32500.0,101.94,102.25,101.84,102.07,32500.0
2009-03-02 13:20:00,102.03,102.2,101.81,101.87,63300.0,102.03,102.2,101.81,101.87,63300.0
2009-03-02 13:25:00,101.87,102.46,101.87,102.44,39400.0,101.87,102.46,101.87,102.44,39400.0
2009-03-02 13:30:00,102.45,102.58,102.13,102.14,23700.0,102.45,102.58,102.13,102.14,23700.0
2009-03-02 13:35:00,102.03,102.49,101.89,102.24,19900.0,102.03,102.49,101.89,102.24,19900.0
2009-03-02 13:40:00,102.27,102.78,102.2,102.41,29300.0,102.27,102.78,102.2,102.41,29300.0
2009-03-02 13:45:00,102.38,102.7,102.21,102.61,33900.0,102.38,102.7,102.21,102.61,33900.0
2009-03-02 13:50:00,102.6,102.74,102.33,102.74,29100.0,102.6,102.74,102.33,102.74,29100.0
2009-03-02 13:55:00,102.74,103.21,102.51,103.21,55300.0,102.74,103.21,102.51,103.21,55300.0
2009-03-02 14:00:00,103.22,103.6,102.73,103.46,50900.0,103.22,103.6,102.73,103.46,50900.0
2009-03-02 14:05:00,103.48,103.57,102.8,102.92,31100.0,103.48,103.57,102.8,102.92,31100.0
2009-03-02 14:10:00,102.98,103.1,102.84,102.98,22000.0,102.98,103.1,102.84,102.98,22000.0
2009-03-02 14:15:00,102.98,103.25,102.74,102.88,52800.0,102.98,103.25,102.74,102.88,52800.0
2009-03-02 14:20:00,102.85,103.02,102.75,102.94,33000.0,102.85,103.02,102.75,102.94,33000.0
2009-03-02 14:25:00,102.85,102.96,102.53,102.64,38900.0,102.85,102.96,102.53,102.64,38900.0
2009-03-02 14:30:00,102.64,103.36,102.53,103.24,42400.0,102.64,103.36,102.53,103.24,42400.0
2009-03-02 14:35:00,103.21,103.35,102.92,103.05,48200.0,103.21,103.35,102.92,103.05,48200.0
2009-03-02 14:40:00,103.05,103.92,102.99,103.7,74600.0,103.05,103.92,102.99,103.7,74600.0
2009-03-02 14:45:00,103.63,103.64,102.99,103.3,63200.0,103.63,103.64,102.99,103.3,63200.0
2009-03-02 14:50:00,103.32,104.06,103.26,103.67,47700.0,103.32,104.06,103.26,103.67,47700.0
2009-03-02 14:55:00,103.65,103.9,103.46,103.6,35600.0,103.65,103.9,103.46,103.6,35600.0
2009-03-02 15:00:00,103.55,103.75,103.27,103.39,55900.0,103.55,103.75,103.27,103.39,55900.0
2009-03-02 15:05:00,103.41,103.55,103.02,103.32,48200.0,103.41,103.55,103.02,103.32,48200.0
2009-03-02 15:10:00,103.31,103.68,103.1,103.33,32100.0,103.31,103.68,103.1,103.33,32100.0
2009-03-02 15:15:00,103.38,103.78,103.17,103.32,41900.0,103.38,103.78,103.17,103.32,41900.0
2009-03-02 15:20:00,103.3,103.8,103.15,103.44,43300.0,103.3,103.8,103.15,103.44,43300.0
2009-03-02 15:25:00,103.44,103.75,103.2,103.61,50600.0,103.44,103.75,103.2,103.61,50600.0
2009-03-02 15:30:00,103.64,104.23,103.6,103.82,56300.0,103.64,104.23,103.6,103.82,56300.0
2009-03-02 15:35:00,103.82,103.96,103.39,103.43,58100.0,103.82,103.96,103.39,103.43,58100.0
2009-03-02 15:40:00,103.47,103.75,103.33,103.69,88600.0,103.47,103.75,103.33,103.69,88600.0
2009-03-02 15:45:00,103.67,103.97,103.33,103.41,94000.0,103.67,103.97,103.33,103.41,94000.0
2009-03-02 15:50:00,103.43,103.75,103.21,103.57,121100.0,103.43,103.75,103.21,103.57,121100.0
2009-03-02 15:55:00,103.58,104.03,103.52,103.93,104600.0,103.58,104.03,103.52,103.93,104600.0
2009-03-03 09:30:00,109.19,111.02,108.83,110.0,329000.0,109.19,111.02,108.83,110.0,329000.0
2009-03-03 09:35:00,110.08,110.09,108.0,109.32,192900.0,110.08,110.09,108.0,109.32,192900.0
2009-03-03 09:40:00,109.31,109.31,107.5,107.62,153500.0,109.31,109.31,107.5,107.62,153500.0
2009-03-03 09:45:00,107.58,108.14,107.37,107.8,74100.0,107.58,108.14,107.37,107.8,74100.0
2009-03-03 09:50:00,107.74,108.37,107.62,108.17,77400.0,107.74,108.37,107.62,108.17,77400.0
2009-03-03 09:55:00,108.16,108.24,107.51,107.56,69400.0,108.16,108.24,107.51,107.56,69400.0
2009-03-03 10:00:00,107.52,107.98,106.91,107.56,107100.0,107.52,107.98,106.91,107.56,107100.0
2009-03-03 10:05:00,107.49,107.78,106.51,106.52,108500.0,107.49,107.78,106.51,106.52,108500.0
2009-03-03 10:10:00,106.57,107.16,106.42,106.56,166700.0,106.57,107.16,106.42,106.56,166700.0
2009-03-03 10:15:00,106.51,106.81,106.0,106.29,79800.0,106.51,106.81,106.0,106.29,79800.0
2009-03-03 10:20:00,106.25,107.46,106.0,107.07,114300.0,106.25,107.46,106.0,107.07,114300.0
2009-03-03 10:25:00,107.06,107.83,106.96,107.71,111700.0,107.06,107.83,106.96,107.71,111700.0
2009-03-03 10:30:00,107.67,107.69,106.92,107.5,88500.0,107.67,107.69,106.92,107.5,88500.0
2009-03-03 10:35:00,107.5,107.77,106.98,107.49,69600.0,107.5,107.77,106.98,107.49,69600.0
2009-03-03 10:40:00,107.49,107.73,107.44,107.55,53900.0,107.49,107.73,107.44,107.55,53900.0
2009-03-03 10:45:00,107.55,107.72,107.05,107.41,79300.0,107.55,107.72,107.05,107.41,79300.0
2009-03-03 10:50:00,107.44,107.75,107.41,107.57,52000.0,107.44,107.75,107.41,107.57,52000.0
2009-03-03 10:55:00,107.61,107.71,107.06,107.28,45400.0,107.61,107.71,107.06,107.28,45400.0
2009-03-03 11:00:00,107.36,107.97,106.78,106.84,59100.0,107.36,107.97,106.78,106.84,59100.0
2009-03-03 11:05:00,106.82,107.56,106.77,107.36,75900.0,106.82,107.56,106.77,107.36,75900.0
2009-03-03 11:10:00,107.31,107.31,105.48,106.08,104900.0,107.31,107.31,105.48,106.08,104900.0
2009-03-03 11:15:00,106.12,107.25,106.01,107.08,66500.0,106.12,107.25,106.01,107.08,66500.0
2009-03-03 11:20:00,107.23,107.58,106.91,107.12,51300.0,107.23,107.58,106.91,107.12,51300.0
2009-03-03 11:25:00,107.21,107.95,107.08,107.62,45100.0,107.21,107.95,107.08,107.62,45100.0
2009-03-03 11:30:00,107.63,107.75,107.0,107.01,44800.0,107.63,107.75,107.0,107.01,44800.0
2009-03-03 11:35:00,107.07,107.4,106.44,106.6,51800.0,107.07,107.4,106.44,106.6,51800.0
2009-03-03 11:40:00,106.52,107.34,106.42,107.23,39200.0,106.52,107.34,106.42,107.23,39200.0
2009-03-03 11:45:00,107.23,107.39,106.96,107.09,35200.0,107.23,107.39,106.96,107.09,35200.0
2009-03-03 11:50:00,107.08,107.27,106.49,107.22,32300.0,107.08,107.27,106.49,107.22,32300.0
2009-03-03 11:55:00,107.12,107.32,106.8,107.26,27800.0,107.12,107.32,106.8,107.26,27800.0
2009-03-03 12:00:00,107.12,107.75,107.12,107.65,41900.0,107.12,107.75,107.12,107.65,41900.0
2009-03-03 12:05:00,107.65,108.19,107.5,108.19,65500.0,107.65,108.19,107.5,108.19,65500.0
2009-03-03 12:10:00,108.15,108.72,108.11,108.44,59400.0,108.15,108.72,108.11,108.44,59400.0
2009-03-03 12:15:00,108.37,109.28,108.2,109.08,49600.0,108.37,109.28,108.2,109.08,49600.0
2009-03-03 12:20:00,109.02,109.28,108.72,108.81,37500.0,109.02,109.28,108.72,108.81,37500.0
2009-03-03 12:25:00,108.81,109.71,108.73,109.32,37500.0,108.81,109.71,108.73,109.32,37500.0
2009-03-03 12:30:00,109.37,109.62,108.95,109.06,45600.0,109.37,109.62,108.95,109.06,45600.0
2009-03-03 12:35:00,109.12,109.81,109.03,109.09,62900.0,109.12,109.81,109.03,109.09,62900.0
2009-03-03 12:40:00,109.25,109.49,108.9,109.37,29800.0,109.25,109.49,108.9,109.37,29800.0
2009-03-03 12:45:00,109.37,109.8,109.19,109.48,31100.0,109.37,109.8,109.19,109.48,31100.0
2009-03-03 12:50:00,109.48,109.6,109.0,109.1,40000.0,109.48,109.6,109.0,109.1,40000.0
2009-03-03 12:55:00,109.15,109.48,108.96,109.24,26300.0,109.15,109.48,108.96,109.24,26300.0
2009-03-03 13:00:00,109.29,109.69,108.91,109.6,34400.0,109.29,109.69,108.91,109.6,34400.0
2009-03-03 13:05:00,109.6,109.79,109.37,109.75,42200.0,109.6,109.79,109.37,109.75,42200.0
2009-03-03 13:10:00,109.77,110.42,109.55,110.39,79400.0,109.77,110.42,109.55,110.39,79400.0
2009-03-03 13:15:00,110.39,110.9,110.2,110.88,65400.0,110.39,110.9,110.2,110.88,65400.0
2009-03-03 13:20:00,110.89,111.46,110.87,110.99,98300.0,110.89,111.46,110.87,110.99,98300.0
2009-03-03 13:25:00,111.0,111.44,110.67,110.67,77100.0,111.0,111.44,110.67,110.67,77100.0
2009-03-03 13:30:00,110.67,110.9,110.32,110.79,51600.0,110.67,110.9,110.32,110.79,51600.0
2009-03-03 13:35:00,110.79,111.01,110.4,110.79,70300.0,110.79,111.01,110.4,110.79,70300.0
2009-03-03 13:40:00,110.79,111.44,110.68,111.19,68900.0,110.79,111.44,110.68,111.19,68900.0
2009-03-03 13:45:00,111.19,112.3,110.88,112.06,105600.0,111.19,112.3,110.88,112.06,105600.0
2009-03-03 13:50:00,112.12,112.48,111.82,112.28,79100.0,112.12,112.48,111.82,112.28,79100.0
2009-03-03 13:55:00,112.28,114.31,112.22,113.41,166600.0,112.28,114.31,112.22,113.41,166600.0
2009-03-03 14:00:00,113.41,114.06,113.11,113.74,91700.0,113.41,114.06,113.11,113.74,91700.0
2009-03-03 14:05:00,113.68,113.68,113.0,113.24,70400.0,113.68,113.68,113.0,113.24,70400.0
2009-03-03 14:10:00,113.29,114.69,113.21,114.42,104800.0,113.29,114.69,113.21,114.42,104800.0
2009-03-03 14:15:00,114.42,114.8,114.01,114.63,105400.0,114.42,114.8,114.01,114.63,105400.0
2009-03-03 14:20:00,114.59,114.68,114.12,114.21,66600.0,114.59,114.68,114.12,114.21,66600.0
2009-03-03 14:25:00,114.2,114.31,113.51,113.87,79600.0,114.2,114.31,113.51,113.87,79600.0
2009-03-03 14:30:00,113.84,114.32,113.3,114.32,70200.0,113.84,114.32,113.3,114.32,70200.0
2009-03-03 14:35:00,114.27,114.7,114.0,114.14,44000.0,114.27,114.7,114.0,114.14,44000.0
2009-03-03 14:40:00,114.16,114.59,113.85,114.0,48700.0,114.16,114.59,113.85,114.0,48700.0
2009-03-03 14:45:00,114.06,114.11,113.15,113.5,57000.0,114.06,114.11,113.15,113.5,57000.0
2009-03-03 14:50:00,113.5,113.53,112.67,113.07,57000.0,113.5,113.53,112.67,113.07,57000.0
2009-03-03 14:55:00,113.07,113.75,112.84,113.17,49800.0,113.07,113.75,112.84,113.17,49800.0
2009-03-03 15:00:00,113.34,113.34,112.6,112.67,41600.0,113.34,113.34,112.6,112.67,41600.0
2009-03-03 15:05:00,112.75,112.78,111.75,112.48,83800.0,112.75,112.78,111.75,112.48,83800.0
2009-03-03 15:10:00,112.47,113.0,112.29,112.5,55100.0,112.47,113.0,112.29,112.5,55100.0
2009-03-03 15:15:00,112.5,112.85,112.2,112.4,39300.0,112.5,112.85,112.2,112.4,39300.0
2009-03-03 15:20:00,112.4,112.61,111.26,111.53,61600.0,112.4,112.61,111.26,111.53,61600.0
2009-03-03 15:25:00,111.53,111.63,110.77,110.85,78800.0,111.53,111.63,110.77,110.85,78800.0
2009-03-03 15:30:00,110.93,110.96,110.18,110.47,84400.0,110.93,110.96,110.18,110.47,84400.0
2009-03-03 15:35:00,110.57,110.79,110.31,110.36,77100.0,110.57,110.79,110.31,110.36,77100.0
2009-03-03 15:40:00,110.39,110.69,110.1,110.4,79000.0,110.39,110.69,110.1,110.4,79000.0
2009-03-03 15:45:00,110.4,110.71,110.22,110.32,45300.0,110.4,110.71,110.22,110.32,45300.0
2009-03-03 15:50:00,110.33,111.11,110.3,110.81,89900.0,110.33,111.11,110.3,110.81,89900.0
2009-03-03 15:55:00,110.81,111.04,110.39,110.39,89000.0,110.81,111.04,110.39,110.39,89000.0
2009-03-04 09:30:00,116.19,117.17,116.19,116.55,261900.0,116.19,117.17,116.19,116.55,261900.0
2009-03-04 09:35:00,116.55,117.5,115.36,115.46,216600.0,116.55,117.5,115.36,115.46,216600.0
2009-03-04 09:40:00,115.48,116.93,115.17,116.28,136200.0,115.48,116.93,115.17,116.28,136200.0
2009-03-04 09:45:00,116.41,116.74,115.78,116.5,79300.0,116.41,116.74,115.78,116.5,79300.0
2009-03-04 09:50:00,116.53,116.73,115.67,115.92,89400.0,116.53,116.73,115.67,115.92,89400.0
2009-03-04 09:55:00,115.97,116.15,114.52,114.58,99800.0,115.97,116.15,114.52,114.58,99800.0
2009-03-04 10:00:00,114.52,115.5,114.37,114.58,62500.0,114.52,115.5,114.37,114.58,62500.0
2009-03-04 10:05:00,114.49,115.86,114.42,115.15,74300.0,114.49,115.86,114.42,115.15,74300.0
2009-03-04 10:10:00,115.16,115.56,115.08,115.43,41400.0,115.16,115.56,115.08,115.43,41400.0
2009-03-04 10:15:00,115.5,115.69,114.4,114.55,53700.0,115.5,115.69,114.4,114.55,53700.0
2009-03-04 10:20:00,114.5,114.63,113.68,113.75,70100.0,114.5,114.63,113.68,113.75,70100.0
2009-03-04 10:25:00,113.86,115.25,113.66,115.25,58100.0,113.86,115.25,113.66,115.25,58100.0
2009-03-04 10:30:00,115.23,115.82,114.99,115.22,104100.0,115.23,115.82,114.99,115.22,104100.0
2009-03-04 10:35:00,115.34,115.5,114.5,115.34,81100.0,115.34,115.5,114.5,115.34,81100.0
2009-03-04 10:40:00,115.26,116.1,115.2,115.49,54800.0,115.26,116.1,115.2,115.49,54800.0
2009-03-04 10:45:00,115.53,116.52,115.53,116.35,65300.0,115.53,116.52,115.53,116.35,65300.0
2009-03-04 10:50:00,116.4,116.71,116.11,116.33,71100.0,116.4,116.71,116.11,116.33,71100.0
2009-03-04 10:55:00,116.27,116.42,115.9,116.12,47600.0,116.27,116.42,115.9,116.12,47600.0
2009-03-04 11:00:00,116.12,117.0,116.09,116.75,79300.0,116.12,117.0,116.09,116.75,79300.0
2009-03-04 11:05:00,116.73,117.79,116.69,117.37,93900.0,116.73,117.79,116.69,117.37,93900.0
2009-03-04 11:10:00,117.39,117.6,116.8,116.81,62100.0,117.39,117.6,116.8,116.81,62100.0
2009-03-04 11:15:00,116.9,117.19,116.69,116.81,47800.0,116.9,117.19,116.69,116.81,47800.0
2009-03-04 11:20:00,116.83,117.04,115.7,116.3,57500.0,116.83,117.04,115.7,116.3,57500.0
2009-03-04 11:25:00,116.3,116.5,115.9,116.31,35200.0,116.3,116.5,115.9,116.31,35200.0
2009-03-04 11:30:00,116.5,116.6,115.75,115.88,33400.0,116.5,116.6,115.75,115.88,33400.0
2009-03-04 11:35:00,115.88,115.89,115.63,115.75,29300.0,115.88,115.89,115.63,115.75,29300.0
2009-03-04 11:40:00,115.73,115.94,115.2,115.55,36400.0,115.73,115.94,115.2,115.55,36400.0
2009-03-04 11:45:00,115.58,115.82,115.04,115.75,26200.0,115.58,115.82,115.04,115.75,26200.0
2009-03-04 11:50:00,115.74,115.89,115.2,115.47,20800.0,115.74,115.89,115.2,115.47,20800.0
2009-03-04 11:55:00,115.41,115.97,115.34,115.6,11500.0,115.41,115.97,115.34,115.6,11500.0
2009-03-04 12:00:00,115.63,115.84,114.85,114.95,48400.0,115.63,115.84,114.85,114.95,48400.0
2009-03-04 12:05:00,114.94,115.08,114.25,114.42,51900.0,114.94,115.08,114.25,114.42,51900.0
2009-03-04 12:10:00,114.64,114.84,114.38,114.46,34700.0,114.64,114.84,114.38,114.46,34700.0
2009-03-04 12:15:00,114.62,114.73,113.8,113.8,55100.0,114.62,114.73,113.8,113.8,55100.0
2009-03-04 12:20:00,113.75,114.44,113.75,114.18,33800.0,113.75,114.44,113.75,114.18,33800.0
2009-03-04 12:25:00,114.15,114.5,113.95,114.05,46200.0,114.15,114.5,113.95,114.05,46200.0
2009-03-04 12:30:00,114.1,114.59,113.88,114.59,36500.0,114.1,114.59,113.88,114.59,36500.0
2009-03-04 12:35:00,114.64,115.35,114.5,115.31,65800.0,114.64,115.35,114.5,115.31,65800.0
2009-03-04 12:40:00,115.36,115.37,114.55,114.7,40400.0,115.36,115.37,114.55,114.7,40400.0
2009-03-04 12:45:00,114.73,114.8,114.33,114.47,44500.0,114.73,114.8,114.33,114.47,44500.0
2009-03-04 12:50:00,114.45,115.0,114.11,114.82,36900.0,114.45,115.0,114.11,114.82,36900.0
2009-03-04 12:55:00,114.81,114.82,114.03,114.33,33400.0,114.81,114.82,114.03,114.33,33400.0
2009-03-04 13:00:00,114.28,114.29,113.41,113.47,82900.0,114.28,114.29,113.41,113.47,82900.0
2009-03-04 13:05:00,113.48,114.26,113.18,114.22,40300.0,113.48,114.26,113.18,114.22,40300.0
2009-03-04 13:10:00,114.15,114.46,113.41,113.51,55200.0,114.15,114.46,113.41,113.51,55200.0
2009-03-04 13:15:00,113.54,114.05,113.3,113.68,37700.0,113.54,114.05,113.3,113.68,37700.0
2009-03-04 13:20:00,113.72,113.76,113.36,113.58,28600.0,113.72,113.76,113.36,113.58,28600.0
2009-03-04 13:25:00,113.66,114.29,113.65,113.78,48700.0,113.66,114.29,113.65,113.78,48700.0
2009-03-04 13:30:00,113.89,114.46,113.81,114.06,39000.0,113.89,114.46,113.81,114.06,39000.0
2009-03-04 13:35:00,114.15,114.35,113.72,113.87,30400.0,114.15,114.35,113.72,113.87,30400.0
2009-03-04 13:40:00,113.91,114.18,113.8,113.97,16000.0,113.91,114.18,113.8,113.97,16000.0
2009-03-04 13:45:00,114.01,114.39,113.95,114.14,53000.0,114.01,114.39,113.95,114.14,53000.0
2009-03-04 13:50:00,114.2,114.34,113.55,113.58,60400.0,114.2,114.34,113.55,113.58,60400.0
2009-03-04 13:55:00,113.69,114.0,113.51,113.66,34000.0,113.69,114.0,113.51,113.66,34000.0
2009-03-04 14:00:00,113.6,114.46,113.11,114.25,72000.0,113.6,114.46,113.11,114.25,72000.0
2009-03-04 14:05:00,114.25,114.8,114.16,114.68,62000.0,114.25,114.8,114.16,114.68,62000.0
2009-03-04 14:10:00,114.71,114.71,114.35,114.41,20400.0,114.71,114.71,114.35,114.41,20400.0
2009-03-04 14:15:00,114.37,115.12,114.37,114.97,35800.0,114.37,115.12,114.37,114.97,35800.0
2009-03-04 14:20:00,114.98,115.0,114.52,114.85,57800.0,114.98,115.0,114.52,114.85,57800.0
2009-03-04 14:25:00,114.88,114.92,114.5,114.84,57400.0,114.88,114.92,114.5,114.84,57400.0
2009-03-04 14:30:00,114.9,114.97,114.5,114.8,53900.0,114.9,114.97,114.5,114.8,53900.0
2009-03-04 14:35:00,114.8,115.19,114.52,115.0,49900.0,114.8,115.19,114.52,115.0,49900.0
2009-03-04 14:40:00,115.0,115.46,114.8,115.33,73600.0,115.0,115.46,114.8,115.33,73600.0
2009-03-04 14:45:00,115.31,115.61,115.11,115.39,55600.0,115.31,115.61,115.11,115.39,55600.0
2009-03-04 14:50:00,115.37,115.76,115.3,115.3,34800.0,115.37,115.76,115.3,115.3,34800.0
2009-03-04 14:55:00,115.39,115.55,114.99,115.25,50500.0,115.39,115.55,114.99,115.25,50500.0
2009-03-04 15:00:00,115.33,115.48,115.0,115.14,52400.0,115.33,115.48,115.0,115.14,52400.0
2009-03-04 15:05:00,115.18,115.2,114.62,115.07,44500.0,115.18,115.2,114.62,115.07,44500.0
2009-03-04 15:10:00,115.05,115.35,114.81,115.07,66000.0,115.05,115.35,114.81,115.07,66000.0
2009-03-04 15:15:00,115.05,115.36,114.93,115.11,54500.0,115.05,115.36,114.93,115.11,54500.0
2009-03-04 15:20:00,115.12,115.32,110.82,114.65,77900.0,115.12,115.32,110.82,114.65,77900.0
2009-03-04 15:25:00,114.63,114.97,114.45,114.7,55700.0,114.63,114.97,114.45,114.7,55700.0
2009-03-04 15:30:00,114.72,114.93,114.41,114.52,52800.0,114.72,114.93,114.41,114.52,52800.0
2009-03-04 15:35:00,114.49,114.78,114.15,114.47,96100.0,114.49,114.78,114.15,114.47,96100.0
2009-03-04 15:40:00,114.54,114.72,114.14,114.44,70600.0,114.54,114.72,114.14,114.44,70600.0
2009-03-04 15:45:00,114.46,114.53,113.59,114.11,73600.0,114.46,114.53,113.59,114.11,73600.0
2009-03-04 15:50:00,114.11,114.31,113.8,113.93,69300.0,114.11,114.31,113.8,113.93,69300.0
2009-03-04 15:55:00,114.02,114.15,112.98,113.0,145000.0,114.02,114.15,112.98,113.0,145000.0
2009-03-05 09:30:00,110.52,110.83,109.35,110.0,121000.0,110.52,110.83,109.35,110.0,121000.0
2009-03-05 09:35:00,109.87,111.05,109.75,110.58,121200.0,109.87,111.05,109.75,110.58,121200.0
2009-03-05 09:40:00,110.71,111.66,110.08,111.07,86400.0,110.71,111.66,110.08,111.07,86400.0
2009-03-05 09:45:00,111.12,111.7,109.83,110.13,116800.0,111.12,111.7,109.83,110.13,116800.0
2009-03-05 09:50:00,110.11,110.91,109.76,110.27,80600.0,110.11,110.91,109.76,110.27,80600.0
2009-03-05 09:55:00,110.27,110.47,109.99,110.15,95000.0,110.27,110.47,109.99,110.15,95000.0
2009-03-05 10:00:00,110.19,110.49,109.7,110.2,87500.0,110.19,110.49,109.7,110.2,87500.0
2009-03-05 10:05:00,110.16,110.38,109.35,109.42,103500.0,110.16,110.38,109.35,109.42,103500.0
2009-03-05 10:10:00,109.5,109.7,108.32,108.52,145500.0,109.5,109.7,108.32,108.52,145500.0
2009-03-05 10:15:00,108.52,108.65,107.39,108.0,128800.0,108.52,108.65,107.39,108.0,128800.0
2009-03-05 10:20:00,108.0,108.4,107.82,108.07,121000.0,108.0,108.4,107.82,108.07,121000.0
2009-03-05 10:25:00,108.06,108.25,106.81,107.96,194700.0,108.06,108.25,106.81,107.96,194700.0
2009-03-05 10:30:00,107.93,108.97,107.8,108.97,70500.0,107.93,108.97,107.8,108.97,70500.0
2009-03-05 10:35:00,108.82,109.25,108.21,109.03,76200.0,108.82,109.25,108.21,109.03,76200.0
2009-03-05 10:40:00,109.02,109.71,108.83,108.84,46100.0,109.02,109.71,108.83,108.84,46100.0
2009-03-05 10:45:00,108.84,109.05,108.53,109.0,59800.0,108.84,109.05,108.53,109.0,59800.0
2009-03-05 10:50:00,108.98,109.26,108.79,109.16,26000.0,108.98,109.26,108.79,109.16,26000.0
2009-03-05 10:55:00,109.31,109.33,108.62,108.67,17300.0,109.31,109.33,108.62,108.67,17300.0
2009-03-05 11:00:00,108.7,109.0,108.37,108.72,47800.0,108.7,109.0,108.37,108.72,47800.0
2009-03-05 11:05:00,108.72,109.08,108.35,108.64,34900.0,108.72,109.08,108.35,108.64,34900.0
2009-03-05 11:10:00,108.7,109.0,108.61,108.86,38600.0,108.7,109.0,108.61,108.86,38600.0
2009-03-05 11:15:00,108.91,108.91,108.14,108.43,34800.0,108.91,108.91,108.14,108.43,34800.0
2009-03-05 11:20:00,108.36,108.82,107.91,108.34,44900.0,108.36,108.82,107.91,108.34,44900.0
2009-03-05 11:25:00,108.39,108.55,108.05,108.34,45400.0,108.39,108.55,108.05,108.34,45400.0
2009-03-05 11:30:00,108.34,109.0,108.14,108.9,43300.0,108.34,109.0,108.14,108.9,43300.0
2009-03-05 11:35:00,108.98,109.42,108.8,109.38,40000.0,108.98,109.42,108.8,109.38,40000.0
2009-03-05 11:40:00,109.31,109.42,108.9,109.16,19000.0,109.31,109.42,108.9,109.16,19000.0
2009-03-05 11:45:00,109.23,109.37,108.61,108.9,28200.0,109.23,109.37,108.61,108.9,28200.0
2009-03-05 11:50:00,108.83,108.95,107.92,107.95,40400.0,108.83,108.95,107.92,107.95,40400.0
2009-03-05 11:55:00,107.93,108.7,107.92,108.68,27700.0,107.93,108.7,107.92,108.68,27700.0
2009-03-05 12:00:00,108.6,108.88,108.11,108.56,44200.0,108.6,108.88,108.11,108.56,44200.0
2009-03-05 12:05:00,108.55,108.78,108.24,108.43,34800.0,108.55,108.78,108.24,108.43,34800.0
2009-03-05 12:10:00,108.48,108.55,108.25,108.47,23900.0,108.48,108.55,108.25,108.47,23900.0
2009-03-05 12:15:00,108.46,108.5,107.8,108.01,33200.0,108.46,108.5,107.8,108.01,33200.0
2009-03-05 12:20:00,108.03,108.03,107.25,107.3,39700.0,108.03,108.03,107.25,107.3,39700.0
2009-03-05 12:25:00,107.28,107.49,106.91,107.05,106800.0,107.28,107.49,106.91,107.05,106800.0
2009-03-05 12:30:00,107.0,107.84,106.96,107.81,48700.0,107.0,107.84,106.96,107.81,48700.0
2009-03-05 12:35:00,107.63,107.69,107.17,107.48,23500.0,107.63,107.69,107.17,107.48,23500.0
2009-03-05 12:40:00,107.53,107.71,107.19,107.48,23900.0,107.53,107.71,107.19,107.48,23900.0
2009-03-05 12:45:00,107.53,107.65,107.3,107.48,18300.0,107.53,107.65,107.3,107.48,18300.0
2009-03-05 12:50:00,107.48,107.6,107.16,107.18,26500.0,107.48,107.6,107.16,107.18,26500.0
2009-03-05 12:55:00,107.22,107.6,106.88,107.6,41200.0,107.22,107.6,106.88,107.6,41200.0
2009-03-05 13:00:00,107.57,107.89,107.45,107.69,32200.0,107.57,107.89,107.45,107.69,32200.0
2009-03-05 13:05:00,107.78,108.38,107.53,108.3,30100.0,107.78,108.38,107.53,108.3,30100.0
2009-03-05 13:10:00,108.39,108.68,108.27,108.58,30800.0,108.39,108.68,108.27,108.58,30800.0
2009-03-05 13:15:00,108.6,109.0,108.25,108.8,35300.0,108.6,109.0,108.25,108.8,35300.0
2009-03-05 13:20:00,108.81,108.81,108.06,108.07,21000.0,108.81,108.81,108.06,108.07,21000.0
2009-03-05 13:25:00,108.16,108.47,108.08,108.39,13800.0,108.16,108.47,108.08,108.39,13800.0
2009-03-05 13:30:00,108.37,108.39,107.77,108.09,22400.0,108.37,108.39,107.77,108.09,22400.0
2009-03-05 13:35:00,108.1,108.24,107.77,107.86,11400.0,108.1,108.24,107.77,107.86,11400.0
2009-03-05 13:40:00,107.95,108.37,107.58,107.72,27900.0,107.95,108.37,107.58,107.72,27900.0
2009-03-05 13:45:00,107.7,108.15,107.6,107.71,20500.0,107.7,108.15,107.6,107.71,20500.0
2009-03-05 13:50:00,107.67,108.01,107.5,107.99,31300.0,107.67,108.01,107.5,107.99,31300.0
2009-03-05 13:55:00,108.0,108.18,107.74,107.74,41500.0,108.0,108.18,107.74,107.74,41500.0
2009-03-05 14:00:00,107.72,107.79,107.43,107.43,46800.0,107.72,107.79,107.43,107.43,46800.0
2009-03-05 14:05:00,107.49,107.9,107.23,107.82,48300.0,107.49,107.9,107.23,107.82,48300.0
2009-03-05 14:10:00,107.7,107.79,107.47,107.72,18100.0,107.7,107.79,107.47,107.72,18100.0
2009-03-05 14:15:00,107.73,107.93,107.55,107.65,31100.0,107.73,107.93,107.55,107.65,31100.0
2009-03-05 14:20:00,107.65,107.72,107.47,107.57,37800.0,107.65,107.72,107.47,107.57,37800.0
2009-03-05 14:25:00,107.52,107.9,107.46,107.75,29400.0,107.52,107.9,107.46,107.75,29400.0
2009-03-05 14:30:00,107.72,108.4,107.71,108.31,51700.0,107.72,108.4,107.71,108.31,51700.0
2009-03-05 14:35:00,108.39,108.72,108.0,108.23,54500.0,108.39,108.72,108.0,108.23,54500.0
2009-03-05 14:40:00,108.24,108.45,108.1,108.26,52300.0,108.24,108.45,108.1,108.26,52300.0
2009-03-05 14:45:00,108.24,108.89,108.2,108.75,44600.0,108.24,108.89,108.2,108.75,44600.0
2009-03-05 14:50:00,108.75,108.9,108.49,108.64,38700.0,108.75,108.9,108.49,108.64,38700.0
2009-03-05 14:55:00,108.73,108.8,108.25,108.35,46600.0,108.73,108.8,108.25,108.35,46600.0
2009-03-05 15:00:00,108.36,108.97,108.29,108.76,43500.0,108.36,108.97,108.29,108.76,43500.0
2009-03-05 15:05:00,108.69,109.6,108.67,109.17,59700.0,108.69,109.6,108.67,109.17,59700.0
2009-03-05 15:10:00,109.27,110.06,109.25,109.79,41000.0,109.27,110.06,109.25,109.79,41000.0
2009-03-05 15:15:00,109.79,110.0,109.23,109.34,46200.0,109.79,110.0,109.23,109.34,46200.0
2009-03-05 15:20:00,109.35,109.65,109.19,109.56,38700.0,109.35,109.65,109.19,109.56,38700.0
2009-03-05 15:25:00,109.55,109.93,109.31,109.86,61400.0,109.55,109.93,109.31,109.86,61400.0
2009-03-05 15:30:00,109.86,110.0,108.96,108.96,53600.0,109.86,110.0,108.96,108.96,53600.0
2009-03-05 15:35:00,108.95,109.26,108.57,109.2,66700.0,108.95,109.26,108.57,109.2,66700.0
2009-03-05 15:40:00,109.2,110.0,109.08,110.0,109400.0,109.2,110.0,109.08,110.0,109400.0
2009-03-05 15:45:00,109.97,110.34,109.8,110.08,135600.0,109.97,110.34,109.8,110.08,135600.0
2009-03-05 15:50:00,110.07,110.08,109.61,109.91,85100.0,110.07,110.08,109.61,109.91,85100.0
2009-03-05 15:55:00,109.97,110.09,109.44,109.9,182400.0,109.97,110.09,109.44,109.9,182400.0
2009-03-06 09:30:00,110.89,113.5,110.39,112.28,77000.0,110.89,113.5,110.39,112.28,77000.0
2009-03-06 09:35:00,112.28,112.52,111.19,111.47,91700.0,112.28,112.52,111.19,111.47,91700.0
2009-03-06 09:40:00,111.25,112.75,111.17,112.72,67100.0,111.25,112.75,111.17,112.72,67100.0
2009-03-06 09:45:00,112.62,112.82,111.82,112.48,59200.0,112.62,112.82,111.82,112.48,59200.0
2009-03-06 09:50:00,112.43,112.49,111.85,111.99,63700.0,112.43,112.49,111.85,111.99,63700.0
2009-03-06 09:55:00,111.85,112.14,111.65,111.65,56200.0,111.85,112.14,111.65,111.65,56200.0
2009-03-06 10:00:00,111.8,112.24,111.12,111.15,57100.0,111.8,112.24,111.12,111.15,57100.0
2009-03-06 10:05:00,111.21,111.21,110.41,110.98,43100.0,111.21,111.21,110.41,110.98,43100.0
2009-03-06 10:10:00,110.99,111.33,110.02,110.19,54800.0,110.99,111.33,110.02,110.19,54800.0
2009-03-06 10:15:00,110.06,110.2,108.71,109.36,83300.0,110.06,110.2,108.71,109.36,83300.0
2009-03-06 10:20:00,109.38,109.64,107.87,108.72,65600.0,109.38,109.64,107.87,108.72,65600.0
2009-03-06 10:25:00,108.64,110.52,108.33,109.9,65900.0,108.64,110.52,108.33,109.9,65900.0
2009-03-06 10:30:00,109.8,110.22,109.0,109.15,19800.0,109.8,110.22,109.0,109.15,19800.0
2009-03-06 10:35:00,109.13,109.49,108.61,109.17,34100.0,109.13,109.49,108.61,109.17,34100.0
2009-03-06 10:40:00,109.23,109.26,108.75,108.77,37600.0,109.23,109.26,108.75,108.77,37600.0
2009-03-06 10:45:00,108.77,108.83,107.49,108.04,65100.0,108.77,108.83,107.49,108.04,65100.0
2009-03-06 10:50:00,108.02,108.07,106.7,107.27,59000.0,108.02,108.07,106.7,107.27,59000.0
2009-03-06 10:55:00,107.25,107.39,107.0,107.05,53300.0,107.25,107.39,107.0,107.05,53300.0
2009-03-06 11:00:00,107.14,107.69,106.93,107.64,61700.0,107.14,107.69,106.93,107.64,61700.0
2009-03-06 11:05:00,107.72,107.79,107.07,107.49,40100.0,107.72,107.79,107.07,107.49,40100.0
2009-03-06 11:10:00,107.45,108.54,107.41,108.35,38000.0,107.45,108.54,107.41,108.35,38000.0
2009-03-06 11:15:00,108.32,108.41,107.61,107.7,66500.0,108.32,108.41,107.61,107.7,66500.0
2009-03-06 11:20:00,107.66,107.79,107.36,107.5,27000.0,107.66,107.79,107.36,107.5,27000.0
2009-03-06 11:25:00,107.53,107.64,107.11,107.45,58400.0,107.53,107.64,107.11,107.45,58400.0
2009-03-06 11:30:00,107.72,108.51,107.51,108.4,50000.0,107.72,108.51,107.51,108.4,50000.0
2009-03-06 11:35:00,108.38,108.47,107.3,107.52,43800.0,108.38,108.47,107.3,107.52,43800.0
2009-03-06 11:40:00,107.58,107.71,107.2,107.21,29900.0,107.58,107.71,107.2,107.21,29900.0
2009-03-06 11:45:00,107.37,107.61,107.12,107.61,30500.0,107.37,107.61,107.12,107.61,30500.0
2009-03-06 11:50:00,107.63,108.27,107.4,107.76,34200.0,107.63,108.27,107.4,107.76,34200.0
2009-03-06 11:55:00,107.62,107.76,107.27,107.42,12100.0,107.62,107.76,107.27,107.42,12100.0
2009-03-06 12:00:00,107.38,108.0,107.31,107.61,21900.0,107.38,108.0,107.31,107.61,21900.0
2009-03-06 12:05:00,107.81,108.53,107.78,108.23,50800.0,107.81,108.53,107.78,108.23,50800.0
2009-03-06 12:10:00,108.23,108.23,107.65,108.09,43400.0,108.23,108.23,107.65,108.09,43400.0
2009-03-06 12:15:00,108.1,108.7,107.83,108.02,39000.0,108.1,108.7,107.83,108.02,39000.0
2009-03-06 12:20:00,107.93,108.06,107.25,107.32,33500.0,107.93,108.06,107.25,107.32,33500.0
2009-03-06 12:25:00,107.33,107.38,107.21,107.24,27200.0,107.33,107.38,107.21,107.24,27200.0
2009-03-06 12:30:00,107.22,107.65,106.83,107.25,61100.0,107.22,107.65,106.83,107.25,61100.0
2009-03-06 12:35:00,107.25,107.36,106.77,107.03,33600.0,107.25,107.36,106.77,107.03,33600.0
2009-03-06 12:40:00,107.1,107.1,105.69,106.0,57900.0,107.1,107.1,105.69,106.0,57900.0
2009-03-06 12:45:00,106.14,106.29,105.61,106.28,22600.0,106.14,106.29,105.61,106.28,22600.0
2009-03-06 12:50:00,106.29,106.88,106.16,106.88,26200.0,106.29,106.88,106.16,106.88,26200.0
2009-03-06 12:55:00,106.67,107.96,106.53,107.91,25800.0,106.67,107.96,106.53,107.91,25800.0
2009-03-06 13:00:00,107.96,107.97,107.32,107.41,13300.0,107.96,107.97,107.32,107.41,13300.0
2009-03-06 13:05:00,107.43,107.5,107.2,107.4,14500.0,107.43,107.5,107.2,107.4,14500.0
2009-03-06 13:10:00,107.48,107.82,107.46,107.64,12100.0,107.48,107.82,107.46,107.64,12100.0
2009-03-06 13:15:00,107.5,107.64,107.3,107.33,18200.0,107.5,107.64,107.3,107.33,18200.0
2009-03-06 13:20:00,107.27,107.39,106.9,107.06,19300.0,107.27,107.39,106.9,107.06,19300.0
2009-03-06 13:25:00,107.06,107.49,106.88,107.26,20300.0,107.06,107.49,106.88,107.26,20300.0
2009-03-06 13:30:00,107.18,107.3,106.88,106.88,17100.0,107.18,107.3,106.88,106.88,17100.0
2009-03-06 13:35:00,106.94,107.13,106.85,106.94,24500.0,106.94,107.13,106.85,106.94,24500.0
2009-03-06 13:40:00,106.89,107.0,106.57,106.63,22900.0,106.89,107.0,106.57,106.63,22900.0
2009-03-06 13:45:00,106.52,107.29,106.51,107.07,22300.0,106.52,107.29,106.51,107.07,22300.0
2009-03-06 13:50:00,107.14,107.33,106.9,107.33,19800.0,107.14,107.33,106.9,107.33,19800.0
2009-03-06 13:55:00,107.21,107.4,107.07,107.29,37200.0,107.21,107.4,107.07,107.29,37200.0
2009-03-06 14:00:00,107.29,108.48,107.28,107.97,58300.0,107.29,108.48,107.28,107.97,58300.0
2009-03-06 14:05:00,107.67,108.49,107.65,108.45,24700.0,107.67,108.49,107.65,108.45,24700.0
2009-03-06 14:10:00,108.44,108.47,107.83,108.31,22900.0,108.44,108.47,107.83,108.31,22900.0
2009-03-06 14:15:00,108.21,108.25,107.69,107.87,30200.0,108.21,108.25,107.69,107.87,30200.0
2009-03-06 14:20:00,107.9,107.91,107.51,107.66,23000.0,107.9,107.91,107.51,107.66,23000.0
2009-03-06 14:25:00,107.6,108.6,107.51,108.49,22400.0,107.6,108.6,107.51,108.49,22400.0
2009-03-06 14:30:00,108.49,108.71,108.06,108.21,22700.0,108.49,108.71,108.06,108.21,22700.0
2009-03-06 14:35:00,108.3,108.45,107.8,107.93,40200.0,108.3,108.45,107.8,107.93,40200.0
2009-03-06 14:40:00,107.88,107.9,107.23,107.29,16900.0,107.88,107.9,107.23,107.29,16900.0
2009-03-06 14:45:00,107.29,107.63,106.88,106.88,25600.0,107.29,107.63,106.88,106.88,25600.0
2009-03-06 14:50:00,106.95,107.2,106.74,106.83,20700.0,106.95,107.2,106.74,106.83,20700.0
2009-03-06 14:55:00,106.9,107.0,106.61,106.73,10700.0,106.9,107.0,106.61,106.73,10700.0
2009-03-06 15:00:00,106.66,106.98,106.5,106.53,24600.0,106.66,106.98,106.5,106.53,24600.0
2009-03-06 15:05:00,106.51,106.58,106.1,106.4,12200.0,106.51,106.58,106.1,106.4,12200.0
2009-03-06 15:10:00,106.47,106.84,106.45,106.7,12200.0,106.47,106.84,106.45,106.7,12200.0
2009-03-06 15:15:00,106.62,107.2,106.56,107.04,19400.0,106.62,107.2,106.56,107.04,19400.0
2009-03-06 15:20:00,106.97,106.99,106.28,106.31,19700.0,106.97,106.99,106.28,106.31,19700.0
2009-03-06 15:25:00,106.44,106.72,106.2,106.38,13700.0,106.44,106.72,106.2,106.38,13700.0
2009-03-06 15:30:00,106.49,107.51,106.46,107.4,31600.0,106.49,107.51,106.46,107.4,31600.0
2009-03-06 15:35:00,107.4,107.83,107.07,107.23,45100.0,107.4,107.83,107.07,107.23,45100.0
2009-03-06 15:40:00,107.2,107.94,107.12,107.79,30400.0,107.2,107.94,107.12,107.79,30400.0
2009-03-06 15:45:00,107.8,108.56,107.63,107.98,48400.0,107.8,108.56,107.63,107.98,48400.0
2009-03-06 15:50:00,107.86,108.36,107.76,108.32,31400.0,107.86,108.36,107.76,108.32,31400.0
2009-03-06 15:55:00,108.36,109.0,108.32,108.53,72800.0,108.36,109.0,108.32,108.53,72800.0
2009-03-09 09:30:00,107.08,107.75,106.72,107.51,34500.0,107.08,107.75,106.72,107.51,34500.0
2009-03-09 09:35:00,107.5,108.94,107.5,108.84,47300.0,107.5,108.94,107.5,108.84,47300.0
2009-03-09 09:40:00,108.73,109.47,108.3,109.38,45300.0,108.73,109.47,108.3,109.38,45300.0
2009-03-09 09:45:00,109.39,111.41,108.92,111.41,72500.0,109.39,111.41,108.92,111.41,72500.0
2009-03-09 09:50:00,111.42,112.01,110.81,110.84,64700.0,111.42,112.01,110.81,110.84,64700.0
2009-03-09 09:55:00,111.0,111.24,109.64,109.65,38600.0,111.0,111.24,109.64,109.65,38600.0
2009-03-09 10:00:00,109.58,110.55,108.73,110.55,52200.0,109.58,110.55,108.73,110.55,52200.0
2009-03-09 10:05:00,110.44,111.33,110.43,110.47,62200.0,110.44,111.33,110.43,110.47,62200.0
2009-03-09 10:10:00,110.48,110.89,109.97,110.16,36500.0,110.48,110.89,109.97,110.16,36500.0
2009-03-09 10:15:00,110.15,110.88,110.0,110.06,26600.0,110.15,110.88,110.0,110.06,26600.0
2009-03-09 10:20:00,110.05,110.31,109.35,109.4,29000.0,110.05,110.31,109.35,109.4,29000.0
2009-03-09 10:25:00,109.41,109.46,108.61,108.75,40400.0,109.41,109.46,108.61,108.75,40400.0
2009-03-09 10:30:00,108.55,109.72,108.39,108.64,33800.0,108.55,109.72,108.39,108.64,33800.0
2009-03-09 10:35:00,108.63,108.77,107.5,108.77,42000.0,108.63,108.77,107.5,108.77,42000.0
2009-03-09 10:40:00,108.76,109.55,108.33,109.55,24400.0,108.76,109.55,108.33,109.55,24400.0
2009-03-09 10:45:00,109.69,109.84,108.53,108.7,17700.0,109.69,109.84,108.53,108.7,17700.0
2009-03-09 10:50:00,108.66,109.22,108.0,108.5,11200.0,108.66,109.22,108.0,108.5,11200.0
2009-03-09 10:55:00,108.52,108.78,107.51,107.67,27000.0,108.52,108.78,107.51,107.67,27000.0
2009-03-09 11:00:00,107.61,108.89,107.53,108.02,41300.0,107.61,108.89,107.53,108.02,41300.0
2009-03-09 11:05:00,108.03,108.72,107.7,108.01,37100.0,108.03,108.72,107.7,108.01,37100.0
2009-03-09 11:10:00,108.58,108.83,108.27,108.56,22800.0,108.58,108.83,108.27,108.56,22800.0
2009-03-09 11:15:00,108.65,108.8,108.35,108.48,22800.0,108.65,108.8,108.35,108.48,22800.0
2009-03-09 11:20:00,108.47,108.88,108.08,108.76,21100.0,108.47,108.88,108.08,108.76,21100.0
2009-03-09 11:25:00,108.87,109.49,108.66,108.97,18200.0,108.87,109.49,108.66,108.97,18200.0
2009-03-09 11:30:00,109.01,109.6,108.87,109.23,12100.0,109.01,109.6,108.87,109.23,12100.0
2009-03-09 11:35:00,109.34,110.08,109.19,109.74,29900.0,109.34,110.08,109.19,109.74,29900.0
2009-03-09 11:40:00,109.82,110.35,109.68,110.35,29900.0,109.82,110.35,109.68,110.35,29900.0
2009-03-09 11:45:00,110.41,110.72,110.16,110.72,30200.0,110.41,110.72,110.16,110.72,30200.0
2009-03-09 11:50:00,110.73,110.75,109.76,109.76,19600.0,110.73,110.75,109.76,109.76,19600.0
2009-03-09 11:55:00,109.86,110.57,109.76,110.3,37700.0,109.86,110.57,109.76,110.3,37700.0
2009-03-09 12:00:00,110.24,110.41,109.82,110.41,18400.0,110.24,110.41,109.82,110.41,18400.0
2009-03-09 12:05:00,110.32,110.33,109.89,110.2,13600.0,110.32,110.33,109.89,110.2,13600.0
2009-03-09 12:10:00,110.15,110.91,110.15,110.76,31600.0,110.15,110.91,110.15,110.76,31600.0
2009-03-09 12:15:00,110.78,111.0,110.39,110.95,25400.0,110.78,111.0,110.39,110.95,25400.0
2009-03-09 12:20:00,111.0,111.0,110.68,110.74,21900.0,111.0,111.0,110.68,110.74,21900.0
2009-03-09 12:25:00,110.71,110.75,109.82,110.15,21700.0,110.71,110.75,109.82,110.15,21700.0
2009-03-09 12:30:00,109.96,110.51,109.86,110.21,7600.0,109.96,110.51,109.86,110.21,7600.0
2009-03-09 12:35:00,110.2,110.5,109.66,109.7,12500.0,110.2,110.5,109.66,109.7,12500.0
2009-03-09 12:40:00,109.67,110.28,109.66,110.01,13500.0,109.67,110.28,109.66,110.01,13500.0
2009-03-09 12:45:00,110.01,110.35,110.0,110.22,10400.0,110.01,110.35,110.0,110.22,10400.0
2009-03-09 12:50:00,110.09,110.5,110.09,110.19,9500.0,110.09,110.5,110.09,110.19,9500.0
2009-03-09 12:55:00,110.15,110.5,110.1,110.39,10900.0,110.15,110.5,110.1,110.39,10900.0
2009-03-09 13:00:00,110.39,110.64,110.25,110.45,18200.0,110.39,110.64,110.25,110.45,18200.0
2009-03-09 13:05:00,110.4,110.4,109.49,109.57,23000.0,110.4,110.4,109.49,109.57,23000.0
2009-03-09 13:10:00,109.52,109.78,109.38,109.54,6500.0,109.52,109.78,109.38,109.54,6500.0
2009-03-09 13:15:00,109.53,109.79,109.27,109.54,6900.0,109.53,109.79,109.27,109.54,6900.0
2009-03-09 13:20:00,109.71,109.74,109.25,109.33,9300.0,109.71,109.74,109.25,109.33,9300.0
2009-03-09 13:25:00,109.0,109.68,109.0,109.49,14900.0,109.0,109.68,109.0,109.49,14900.0
2009-03-09 13:30:00,109.48,109.82,109.17,109.82,6800.0,109.48,109.82,109.17,109.82,6800.0
2009-03-09 13:35:00,109.73,109.8,109.1,109.11,14700.0,109.73,109.8,109.1,109.11,14700.0
2009-03-09 13:40:00,109.02,109.55,109.0,109.2,14200.0,109.02,109.55,109.0,109.2,14200.0
2009-03-09 13:45:00,109.19,109.45,109.05,109.45,8200.0,109.19,109.45,109.05,109.45,8200.0
2009-03-09 13:50:00,109.44,109.74,109.44,109.45,12600.0,109.44,109.74,109.44,109.45,12600.0
2009-03-09 13:55:00,109.51,109.7,109.3,109.48,16600.0,109.51,109.7,109.3,109.48,16600.0
2009-03-09 14:00:00,109.49,110.3,109.14,110.07,26900.0,109.49,110.3,109.14,110.07,26900.0
2009-03-09 14:05:00,110.0,110.2,109.8,110.02,7300.0,110.0,110.2,109.8,110.02,7300.0
2009-03-09 14:10:00,110.04,110.24,109.61,109.9,28600.0,110.04,110.24,109.61,109.9,28600.0
2009-03-09 14:15:00,109.9,110.18,109.63,110.12,20200.0,109.9,110.18,109.63,110.12,20200.0
2009-03-09 14:20:00,110.12,110.12,109.6,109.6,17700.0,110.12,110.12,109.6,109.6,17700.0
2009-03-09 14:25:00,109.61,110.04,109.36,110.03,17200.0,109.61,110.04,109.36,110.03,17200.0
2009-03-09 14:30:00,110.06,110.08,109.68,109.89,32500.0,110.06,110.08,109.68,109.89,32500.0
2009-03-09 14:35:00,109.86,110.26,109.75,110.26,35600.0,109.86,110.26,109.75,110.26,35600.0
2009-03-09 14:40:00,110.28,110.39,109.89,110.1,29400.0,110.28,110.39,109.89,110.1,29400.0
2009-03-09 14:45:00,110.04,110.2,109.8,110.09,27700.0,110.04,110.2,109.8,110.09,27700.0
2009-03-09 14:50:00,110.15,110.57,110.02,110.08,30700.0,110.15,110.57,110.02,110.08,30700.0
2009-03-09 14:55:00,110.14,110.43,109.88,109.91,25200.0,110.14,110.43,109.88,109.91,25200.0
2009-03-09 15:00:00,109.85,110.28,109.83,109.98,27400.0,109.85,110.28,109.83,109.98,27400.0
2009-03-09 15:05:00,109.94,109.94,109.27,109.6,32400.0,109.94,109.94,109.27,109.6,32400.0
2009-03-09 15:10:00,109.5,109.54,108.37,108.49,35200.0,109.5,109.54,108.37,108.49,35200.0
2009-03-09 15:15:00,108.5,108.64,107.8,108.14,35500.0,108.5,108.64,107.8,108.14,35500.0
2009-03-09 15:20:00,108.12,108.58,108.02,108.53,14400.0,108.12,108.58,108.02,108.53,14400.0
2009-03-09 15:25:00,108.41,108.91,108.03,108.88,32000.0,108.41,108.91,108.03,108.88,32000.0
2009-03-09 15:30:00,108.79,109.54,108.09,108.34,74200.0,108.79,109.54,108.09,108.34,74200.0
2009-03-09 15:35:00,108.38,108.49,107.61,107.75,55400.0,108.38,108.49,107.61,107.75,55400.0
2009-03-09 15:40:00,107.73,108.42,107.67,108.03,59300.0,107.73,108.42,107.67,108.03,59300.0
2009-03-09 15:45:00,108.03,108.3,107.61,107.62,45400.0,108.03,108.3,107.61,107.62,45400.0
2009-03-09 15:50:00,107.73,108.6,107.64,108.22,63700.0,107.73,108.6,107.64,108.22,63700.0
2009-03-09 15:55:00,108.29,108.48,107.95,108.36,68800.0,108.29,108.48,107.95,108.36,68800.0
2009-03-10 09:30:00,110.91,112.0,110.13,111.05,116600.0,110.91,112.0,110.13,111.05,116600.0
2009-03-10 09:35:00,111.24,113.02,111.05,112.56,183800.0,111.24,113.02,111.05,112.56,183800.0
2009-03-10 09:40:00,112.56,112.96,112.37,112.82,86200.0,112.56,112.96,112.37,112.82,86200.0
2009-03-10 09:45:00,112.46,114.51,112.46,114.32,104600.0,112.46,114.51,112.46,114.32,104600.0
2009-03-10 09:50:00,114.4,115.75,114.3,115.02,154600.0,114.4,115.75,114.3,115.02,154600.0
2009-03-10 09:55:00,115.02,115.45,114.13,114.27,103800.0,115.02,115.45,114.13,114.27,103800.0
2009-03-10 10:00:00,114.2,115.25,114.01,115.13,101600.0,114.2,115.25,114.01,115.13,101600.0
2009-03-10 10:05:00,115.09,116.0,114.88,115.87,95200.0,115.09,116.0,114.88,115.87,95200.0
2009-03-10 10:10:00,115.87,116.75,115.8,116.38,85000.0,115.87,116.75,115.8,116.38,85000.0
2009-03-10 10:15:00,116.28,116.7,116.1,116.3,58100.0,116.28,116.7,116.1,116.3,58100.0
2009-03-10 10:20:00,116.3,116.69,115.39,115.82,109400.0,116.3,116.69,115.39,115.82,109400.0
2009-03-10 10:25:00,115.78,115.78,114.78,115.18,86700.0,115.78,115.78,114.78,115.18,86700.0
2009-03-10 10:30:00,115.18,116.2,115.18,116.14,74900.0,115.18,116.2,115.18,116.14,74900.0
2009-03-10 10:35:00,116.15,117.81,116.1,117.69,137300.0,116.15,117.81,116.1,117.69,137300.0
2009-03-10 10:40:00,117.7,118.5,117.22,117.36,123000.0,117.7,118.5,117.22,117.36,123000.0
2009-03-10 10:45:00,117.43,118.15,117.22,117.49,40100.0,117.43,118.15,117.22,117.49,40100.0
2009-03-10 10:50:00,117.49,117.9,117.3,117.57,34200.0,117.49,117.9,117.3,117.57,34200.0
2009-03-10 10:55:00,117.55,117.58,116.72,116.78,53100.0,117.55,117.58,116.72,116.78,53100.0
2009-03-10 11:00:00,116.76,117.0,116.51,116.87,62800.0,116.76,117.0,116.51,116.87,62800.0
2009-03-10 11:05:00,116.67,118.0,116.67,117.83,74100.0,116.67,118.0,116.67,117.83,74100.0
2009-03-10 11:10:00,117.75,117.85,117.41,117.66,43600.0,117.75,117.85,117.41,117.66,43600.0
2009-03-10 11:15:00,117.69,118.46,117.67,118.37,65400.0,117.69,118.46,117.67,118.37,65400.0
2009-03-10 11:20:00,118.39,119.4,118.39,118.92,133900.0,118.39,119.4,118.39,118.92,133900.0
2009-03-10 11:25:00,119.05,119.9,119.0,119.49,88200.0,119.05,119.9,119.0,119.49,88200.0
2009-03-10 11:30:00,119.53,119.89,119.52,119.54,25500.0,119.53,119.89,119.52,119.54,25500.0
2009-03-10 11:35:00,119.57,119.71,119.0,119.16,60000.0,119.57,119.71,119.0,119.16,60000.0
2009-03-10 11:40:00,119.09,119.29,118.64,118.99,52500.0,119.09,119.29,118.64,118.99,52500.0
2009-03-10 11:45:00,118.98,119.49,118.85,119.37,36800.0,118.98,119.49,118.85,119.37,36800.0
2009-03-10 11:50:00,119.38,119.49,119.01,119.25,34200.0,119.38,119.49,119.01,119.25,34200.0
2009-03-10 11:55:00,119.29,119.84,119.11,119.67,45200.0,119.29,119.84,119.11,119.67,45200.0
2009-03-10 12:00:00,119.7,120.68,119.49,120.61,137500.0,119.7,120.68,119.49,120.61,137500.0
2009-03-10 12:05:00,120.55,121.04,120.2,120.76,84800.0,120.55,121.04,120.2,120.76,84800.0
2009-03-10 12:10:00,120.72,121.63,120.72,121.35,69900.0,120.72,121.63,120.72,121.35,69900.0
2009-03-10 12:15:00,121.45,121.6,120.74,121.01,58200.0,121.45,121.6,120.74,121.01,58200.0
2009-03-10 12:20:00,120.99,122.49,120.99,122.4,89900.0,120.99,122.49,120.99,122.4,89900.0
2009-03-10 12:25:00,122.49,122.89,122.08,122.21,63500.0,122.49,122.89,122.08,122.21,63500.0
2009-03-10 12:30:00,122.21,122.6,121.94,122.39,60100.0,122.21,122.6,121.94,122.39,60100.0
2009-03-10 12:35:00,122.44,123.65,122.35,122.5,120500.0,122.44,123.65,122.35,122.5,120500.0
2009-03-10 12:40:00,122.5,122.7,122.25,122.4,52900.0,122.5,122.7,122.25,122.4,52900.0
2009-03-10 12:45:00,122.38,122.6,121.88,122.0,53900.0,122.38,122.6,121.88,122.0,53900.0
2009-03-10 12:50:00,121.99,122.2,121.34,121.44,86300.0,121.99,122.2,121.34,121.44,86300.0
2009-03-10 12:55:00,121.37,121.49,120.51,120.51,69700.0,121.37,121.49,120.51,120.51,69700.0
2009-03-10 13:00:00,120.58,120.73,120.28,120.34,38400.0,120.58,120.73,120.28,120.34,38400.0
2009-03-10 13:05:00,120.41,120.42,119.8,120.0,78900.0,120.41,120.42,119.8,120.0,78900.0
2009-03-10 13:10:00,120.02,120.74,119.84,120.61,52000.0,120.02,120.74,119.84,120.61,52000.0
2009-03-10 13:15:00,120.64,121.08,120.5,120.57,40500.0,120.64,121.08,120.5,120.57,40500.0
2009-03-10 13:20:00,120.71,120.71,119.76,120.0,54600.0,120.71,120.71,119.76,120.0,54600.0
2009-03-10 13:25:00,120.0,120.0,119.33,119.51,36100.0,120.0,120.0,119.33,119.51,36100.0
2009-03-10 13:30:00,119.51,120.42,119.5,120.32,32800.0,119.51,120.42,119.5,120.32,32800.0
2009-03-10 13:35:00,120.22,120.77,120.09,120.76,36100.0,120.22,120.77,120.09,120.76,36100.0
2009-03-10 13:40:00,120.8,121.58,120.79,121.08,63500.0,120.8,121.58,120.79,121.08,63500.0
2009-03-10 13:45:00,121.07,121.09,120.33,120.37,54900.0,121.07,121.09,120.33,120.37,54900.0
2009-03-10 13:50:00,120.49,120.5,120.07,120.14,35900.0,120.49,120.5,120.07,120.14,35900.0
2009-03-10 13:55:00,120.11,120.19,119.75,119.83,36000.0,120.11,120.19,119.75,119.83,36000.0
2009-03-10 14:00:00,119.88,120.18,119.7,120.03,22100.0,119.88,120.18,119.7,120.03,22100.0
2009-03-10 14:05:00,120.22,120.32,119.9,119.91,33800.0,120.22,120.32,119.9,119.91,33800.0
2009-03-10 14:10:00,119.92,120.3,119.9,119.96,48200.0,119.92,120.3,119.9,119.96,48200.0
2009-03-10 14:15:00,119.91,120.03,119.8,119.85,46100.0,119.91,120.03,119.8,119.85,46100.0
2009-03-10 14:20:00,119.85,120.06,119.85,119.9,54500.0,119.85,120.06,119.85,119.9,54500.0
2009-03-10 14:25:00,119.86,119.97,119.51,119.6,54000.0,119.86,119.97,119.51,119.6,54000.0
2009-03-10 14:30:00,119.68,120.51,119.65,120.16,44400.0,119.68,120.51,119.65,120.16,44400.0
2009-03-10 14:35:00,120.17,120.6,119.89,120.06,57500.0,120.17,120.6,119.89,120.06,57500.0
2009-03-10 14:40:00,120.05,120.5,120.04,120.5,46100.0,120.05,120.5,120.04,120.5,46100.0
2009-03-10 14:45:00,120.5,120.79,119.5,119.51,63400.0,120.5,120.79,119.5,119.51,63400.0
2009-03-10 14:50:00,119.5,119.7,119.5,119.65,32800.0,119.5,119.7,119.5,119.65,32800.0
2009-03-10 14:55:00,119.65,120.62,119.63,120.62,54400.0,119.65,120.62,119.63,120.62,54400.0
2009-03-10 15:00:00,120.52,120.67,120.23,120.28,35100.0,120.52,120.67,120.23,120.28,35100.0
2009-03-10 15:05:00,120.28,120.67,120.27,120.34,31200.0,120.28,120.67,120.27,120.34,31200.0
2009-03-10 15:10:00,120.34,120.5,120.01,120.39,61300.0,120.34,120.5,120.01,120.39,61300.0
2009-03-10 15:15:00,120.29,120.33,119.73,120.1,50600.0,120.29,120.33,119.73,120.1,50600.0
2009-03-10 15:20:00,120.05,120.47,119.9,120.13,35800.0,120.05,120.47,119.9,120.13,35800.0
2009-03-10 15:25:00,120.13,121.0,120.01,120.77,53200.0,120.13,121.0,120.01,120.77,53200.0
2009-03-10 15:30:00,120.97,121.0,120.27,120.55,61200.0,120.97,121.0,120.27,120.55,61200.0
2009-03-10 15:35:00,120.57,121.73,120.57,121.43,130000.0,120.57,121.73,120.57,121.43,130000.0
2009-03-10 15:40:00,121.42,121.76,120.82,120.9,104000.0,121.42,121.76,120.82,120.9,104000.0
2009-03-10 15:45:00,120.91,121.02,120.41,120.56,88400.0,120.91,121.02,120.41,120.56,88400.0
2009-03-10 15:50:00,120.56,121.09,120.53,120.78,132700.0,120.56,121.09,120.53,120.78,132700.0
2009-03-10 15:55:00,120.79,120.79,120.0,120.06,203000.0,120.79,120.79,120.0,120.06,203000.0
2009-03-11 09:30:00,120.4,121.11,118.57,118.93,133200.0,120.4,121.11,118.57,118.93,133200.0
2009-03-11 09:35:00,118.84,121.45,118.69,121.03,82100.0,118.84,121.45,118.69,121.03,82100.0
2009-03-11 09:40:00,120.96,123.23,120.6,123.23,113300.0,120.96,123.23,120.6,123.23,113300.0
2009-03-11 09:45:00,122.98,124.31,122.38,123.14,130200.0,122.98,124.31,122.38,123.14,130200.0
2009-03-11 09:50:00,123.23,124.7,123.23,124.53,92300.0,123.23,124.7,123.23,124.53,92300.0
2009-03-11 09:55:00,124.69,124.88,123.68,124.0,100900.0,124.69,124.88,123.68,124.0,100900.0
2009-03-11 10:00:00,123.97,124.35,123.07,124.14,121300.0,123.97,124.35,123.07,124.14,121300.0
2009-03-11 10:05:00,124.2,124.4,122.38,124.01,117900.0,124.2,124.4,122.38,124.01,117900.0
2009-03-11 10:10:00,124.01,124.7,124.0,124.27,87000.0,124.01,124.7,124.0,124.27,87000.0
2009-03-11 10:15:00,124.37,124.88,123.78,124.69,112600.0,124.37,124.88,123.78,124.69,112600.0
2009-03-11 10:20:00,124.64,125.0,124.43,124.99,79600.0,124.64,125.0,124.43,124.99,79600.0
2009-03-11 10:25:00,124.99,125.76,124.75,125.7,113800.0,124.99,125.76,124.75,125.7,113800.0
2009-03-11 10:30:00,125.62,127.0,125.62,126.66,144400.0,125.62,127.0,125.62,126.66,144400.0
2009-03-11 10:35:00,126.62,126.83,126.29,126.72,72300.0,126.62,126.83,126.29,126.72,72300.0
2009-03-11 10:40:00,126.72,126.74,125.67,125.67,79700.0,126.72,126.74,125.67,125.67,79700.0
2009-03-11 10:45:00,125.67,125.9,124.65,124.96,91700.0,125.67,125.9,124.65,124.96,91700.0
2009-03-11 10:50:00,124.93,125.53,124.65,124.86,80100.0,124.93,125.53,124.65,124.86,80100.0
2009-03-11 10:55:00,124.92,125.05,124.32,124.4,52300.0,124.92,125.05,124.32,124.4,52300.0
2009-03-11 11:00:00,124.4,124.96,124.05,124.11,79200.0,124.4,124.96,124.05,124.11,79200.0
2009-03-11 11:05:00,124.2,124.2,123.12,124.17,122000.0,124.2,124.2,123.12,124.17,122000.0
2009-03-11 11:10:00,124.19,124.29,123.07,123.44,97700.0,124.19,124.29,123.07,123.44,97700.0
2009-03-11 11:15:00,123.47,124.36,123.12,124.21,72100.0,123.47,124.36,123.12,124.21,72100.0
2009-03-11 11:20:00,124.19,124.19,122.23,122.34,124400.0,124.19,124.19,122.23,122.34,124400.0
2009-03-11 11:25:00,122.33,122.51,120.75,120.97,122400.0,122.33,122.51,120.75,120.97,122400.0
2009-03-11 11:30:00,120.97,121.0,119.77,119.91,152100.0,120.97,121.0,119.77,119.91,152100.0
2009-03-11 11:35:00,119.77,120.16,119.29,120.0,138200.0,119.77,120.16,119.29,120.0,138200.0
2009-03-11 11:40:00,119.98,120.31,119.27,119.58,95500.0,119.98,120.31,119.27,119.58,95500.0
2009-03-11 11:45:00,119.6,120.29,119.25,119.79,62900.0,119.6,120.29,119.25,119.79,62900.0
2009-03-11 11:50:00,119.79,120.85,119.79,120.5,97800.0,119.79,120.85,119.79,120.5,97800.0
2009-03-11 11:55:00,120.49,120.5,119.27,119.7,79600.0,120.49,120.5,119.27,119.7,79600.0
2009-03-11 12:00:00,119.77,119.91,119.05,119.28,99100.0,119.77,119.91,119.05,119.28,99100.0
2009-03-11 12:05:00,119.27,119.68,119.2,119.55,36700.0,119.27,119.68,119.2,119.55,36700.0
2009-03-11 12:10:00,119.59,120.49,119.47,120.22,61000.0,119.59,120.49,119.47,120.22,61000.0
2009-03-11 12:15:00,120.2,120.5,119.72,119.72,39500.0,120.2,120.5,119.72,119.72,39500.0
2009-03-11 12:20:00,119.71,119.86,119.3,119.55,39800.0,119.71,119.86,119.3,119.55,39800.0
2009-03-11 12:25:00,119.48,119.65,119.36,119.55,30200.0,119.48,119.65,119.36,119.55,30200.0
2009-03-11 12:30:00,119.55,119.99,119.42,119.79,23300.0,119.55,119.99,119.42,119.79,23300.0
2009-03-11 12:35:00,119.84,120.0,119.33,119.5,21500.0,119.84,120.0,119.33,119.5,21500.0
2009-03-11 12:40:00,119.32,119.52,119.05,119.1,34500.0,119.32,119.52,119.05,119.1,34500.0
2009-03-11 12:45:00,119.06,119.1,118.3,118.45,71200.0,119.06,119.1,118.3,118.45,71200.0
2009-03-11 12:50:00,118.47,119.09,118.39,118.89,52900.0,118.47,119.09,118.39,118.89,52900.0
2009-03-11 12:55:00,118.9,119.36,118.67,118.76,48500.0,118.9,119.36,118.67,118.76,48500.0
2009-03-11 13:00:00,118.76,119.0,117.91,118.13,93800.0,118.76,119.0,117.91,118.13,93800.0
2009-03-11 13:05:00,118.13,118.24,117.13,117.32,87100.0,118.13,118.24,117.13,117.32,87100.0
2009-03-11 13:10:00,117.36,117.59,116.9,116.9,79700.0,117.36,117.59,116.9,116.9,79700.0
2009-03-11 13:15:00,116.99,118.25,116.74,118.16,101100.0,116.99,118.25,116.74,118.16,101100.0
2009-03-11 13:20:00,118.2,118.26,117.24,117.3,44200.0,118.2,118.26,117.24,117.3,44200.0
2009-03-11 13:25:00,117.29,117.58,116.5,117.14,55700.0,117.29,117.58,116.5,117.14,55700.0
2009-03-11 13:30:00,117.16,117.57,116.96,117.3,25600.0,117.16,117.57,116.96,117.3,25600.0
2009-03-11 13:35:00,117.31,118.11,117.07,118.07,34300.0,117.31,118.11,117.07,118.07,34300.0
2009-03-11 13:40:00,118.12,118.77,118.0,118.23,67200.0,118.12,118.77,118.0,118.23,67200.0
2009-03-11 13:45:00,118.24,118.65,118.18,118.53,41400.0,118.24,118.65,118.18,118.53,41400.0
2009-03-11 13:50:00,118.44,118.77,118.15,118.17,25300.0,118.44,118.77,118.15,118.17,25300.0
2009-03-11 13:55:00,118.13,118.52,118.13,118.5,41000.0,118.13,118.52,118.13,118.5,41000.0
2009-03-11 14:00:00,118.5,118.65,118.16,118.47,68700.0,118.5,118.65,118.16,118.47,68700.0
2009-03-11 14:05:00,118.38,118.41,116.75,116.88,88900.0,118.38,118.41,116.75,116.88,88900.0
2009-03-11 14:10:00,116.87,118.01,116.87,117.9,51600.0,116.87,118.01,116.87,117.9,51600.0
2009-03-11 14:15:00,117.85,117.91,116.94,117.11,42200.0,117.85,117.91,116.94,117.11,42200.0
2009-03-11 14:20:00,117.16,117.73,117.11,117.64,35500.0,117.16,117.73,117.11,117.64,35500.0
2009-03-11 14:25:00,117.57,118.51,117.35,118.47,51700.0,117.57,118.51,117.35,118.47,51700.0
2009-03-11 14:30:00,118.42,118.5,117.87,118.13,61700.0,118.42,118.5,117.87,118.13,61700.0
2009-03-11 14:35:00,118.19,118.5,117.98,118.31,51200.0,118.19,118.5,117.98,118.31,51200.0
2009-03-11 14:40:00,118.3,118.65,118.09,118.52,53400.0,118.3,118.65,118.09,118.52,53400.0
2009-03-11 14:45:00,118.56,119.09,118.48,118.95,69700.0,118.56,119.09,118.48,118.95,69700.0
2009-03-11 14:50:00,119.0,119.15,118.72,118.99,63300.0,119.0,119.15,118.72,118.99,63300.0
2009-03-11 14:55:00,118.89,119.0,118.5,118.55,42100.0,118.89,119.0,118.5,118.55,42100.0
2009-03-11 15:00:00,118.55,118.85,118.55,118.85,64600.0,118.55,118.85,118.55,118.85,64600.0
2009-03-11 15:05:00,118.85,119.02,118.57,119.0,69100.0,118.85,119.02,118.57,119.0,69100.0
2009-03-11 15:10:00,119.0,119.67,118.96,119.49,73000.0,119.0,119.67,118.96,119.49,73000.0
2009-03-11 15:15:00,119.5,119.76,119.17,119.69,56100.0,119.5,119.76,119.17,119.69,56100.0
2009-03-11 15:20:00,119.72,120.52,119.72,120.35,58200.0,119.72,120.52,119.72,120.35,58200.0
2009-03-11 15:25:00,120.35,120.4,119.81,119.99,51900.0,120.35,120.4,119.81,119.99,51900.0
2009-03-11 15:30:00,120.0,120.3,119.81,120.25,44500.0,120.0,120.3,119.81,120.25,44500.0
2009-03-11 15:35:00,120.23,120.37,120.11,120.35,56600.0,120.23,120.37,120.11,120.35,56600.0
2009-03-11 15:40:00,120.35,120.94,120.33,120.73,69400.0,120.35,120.94,120.33,120.73,69400.0
2009-03-11 15:45:00,120.73,120.82,119.87,120.2,73300.0,120.73,120.82,119.87,120.2,73300.0
2009-03-11 15:50:00,120.2,120.41,119.47,119.47,85200.0,120.2,120.41,119.47,119.47,85200.0
2009-03-11 15:55:00,119.45,119.59,119.0,119.44,93100.0,119.45,119.59,119.0,119.44,93100.0
2009-03-12 09:30:00,116.69,117.53,116.0,117.46,117400.0,116.69,117.53,116.0,117.46,117400.0
2009-03-12 09:35:00,117.45,118.34,116.88,117.03,83500.0,117.45,118.34,116.88,117.03,83500.0
2009-03-12 09:40:00,117.14,117.19,115.68,115.91,84000.0,117.14,117.19,115.68,115.91,84000.0
2009-03-12 09:45:00,115.82,116.37,115.05,116.28,112500.0,115.82,116.37,115.05,116.28,112500.0
2009-03-12 09:50:00,116.28,116.61,115.78,116.26,75200.0,116.28,116.61,115.78,116.26,75200.0
2009-03-12 09:55:00,116.29,117.68,116.19,117.34,62800.0,116.29,117.68,116.19,117.34,62800.0
2009-03-12 10:00:00,117.37,118.86,117.17,118.3,82200.0,117.37,118.86,117.17,118.3,82200.0
2009-03-12 10:05:00,118.22,119.39,117.5,119.39,88900.0,118.22,119.39,117.5,119.39,88900.0
2009-03-12 10:10:00,119.4,119.94,119.08,119.37,65300.0,119.4,119.94,119.08,119.37,65300.0
2009-03-12 10:15:00,119.48,120.49,119.38,119.64,93200.0,119.48,120.49,119.38,119.64,93200.0
2009-03-12 10:20:00,119.61,120.62,119.55,119.9,81800.0,119.61,120.62,119.55,119.9,81800.0
2009-03-12 10:25:00,119.98,120.64,119.7,119.78,52600.0,119.98,120.64,119.7,119.78,52600.0
2009-03-12 10:30:00,119.79,120.41,119.09,119.54,31600.0,119.79,120.41,119.09,119.54,31600.0
2009-03-12 10:35:00,119.56,120.25,119.05,120.01,28500.0,119.56,120.25,119.05,120.01,28500.0
2009-03-12 10:40:00,119.94,121.62,119.8,121.12,77600.0,119.94,121.62,119.8,121.12,77600.0
2009-03-12 10:45:00,121.12,121.24,120.38,120.97,54000.0,121.12,121.24,120.38,120.97,54000.0
2009-03-12 10:50:00,120.91,121.16,120.0,120.43,56100.0,120.91,121.16,120.0,120.43,56100.0
2009-03-12 10:55:00,120.48,120.81,120.2,120.36,29900.0,120.48,120.81,120.2,120.36,29900.0
2009-03-12 11:00:00,120.37,120.75,119.5,119.79,45400.0,120.37,120.75,119.5,119.79,45400.0
2009-03-12 11:05:00,119.68,119.8,119.25,119.76,39700.0,119.68,119.8,119.25,119.76,39700.0
2009-03-12 11:10:00,119.74,120.4,119.5,120.4,35400.0,119.74,120.4,119.5,120.4,35400.0
2009-03-12 11:15:00,120.37,120.87,120.25,120.72,26800.0,120.37,120.87,120.25,120.72,26800.0
2009-03-12 11:20:00,120.78,120.78,119.86,119.89,39600.0,120.78,120.78,119.86,119.89,39600.0
2009-03-12 11:25:00,119.82,120.39,119.76,120.14,34800.0,119.82,120.39,119.76,120.14,34800.0
2009-03-12 11:30:00,120.21,120.32,119.85,120.24,23800.0,120.21,120.32,119.85,120.24,23800.0
2009-03-12 11:35:00,120.28,120.74,120.13,120.72,30400.0,120.28,120.74,120.13,120.72,30400.0
2009-03-12 11:40:00,120.75,121.41,120.71,121.26,64500.0,120.75,121.41,120.71,121.26,64500.0
2009-03-12 11:45:00,121.35,121.75,121.17,121.18,31000.0,121.35,121.75,121.17,121.18,31000.0
2009-03-12 11:50:00,121.15,121.7,121.15,121.31,20700.0,121.15,121.7,121.15,121.31,20700.0
2009-03-12 11:55:00,121.32,121.7,121.13,121.62,27300.0,121.32,121.7,121.13,121.62,27300.0
2009-03-12 12:00:00,121.7,121.8,120.99,121.08,24600.0,121.7,121.8,120.99,121.08,24600.0
2009-03-12 12:05:00,121.08,121.79,120.93,121.75,21300.0,121.08,121.79,120.93,121.75,21300.0
2009-03-12 12:10:00,121.8,121.8,121.08,121.53,20000.0,121.8,121.8,121.08,121.53,20000.0
2009-03-12 12:15:00,121.59,121.8,121.21,121.42,19500.0,121.59,121.8,121.21,121.42,19500.0
2009-03-12 12:20:00,121.42,121.8,121.23,121.28,17400.0,121.42,121.8,121.23,121.28,17400.0
2009-03-12 12:25:00,121.26,121.69,120.97,121.44,37300.0,121.26,121.69,120.97,121.44,37300.0
2009-03-12 12:30:00,121.4,121.79,121.32,121.58,17500.0,121.4,121.79,121.32,121.58,17500.0
2009-03-12 12:35:00,121.63,121.9,121.45,121.78,29900.0,121.63,121.9,121.45,121.78,29900.0
2009-03-12 12:40:00,121.79,122.31,121.74,122.31,48800.0,121.79,122.31,121.74,122.31,48800.0
2009-03-12 12:45:00,122.29,122.34,121.9,122.09,35200.0,122.29,122.34,121.9,122.09,35200.0
2009-03-12 12:50:00,122.09,122.91,121.87,122.83,68600.0,122.09,122.91,121.87,122.83,68600.0
2009-03-12 12:55:00,122.84,123.62,122.6,123.55,117200.0,122.84,123.62,122.6,123.55,117200.0
2009-03-12 13:00:00,123.51,123.77,123.35,123.77,71300.0,123.51,123.77,123.35,123.77,71300.0
2009-03-12 13:05:00,123.69,125.0,123.64,124.58,134700.0,123.69,125.0,123.64,124.58,134700.0
2009-03-12 13:10:00,124.5,125.0,124.33,124.69,114500.0,124.5,125.0,124.33,124.69,114500.0
2009-03-12 13:15:00,124.69,124.96,124.27,124.81,106400.0,124.69,124.96,124.27,124.81,106400.0
2009-03-12 13:20:00,124.77,125.4,124.65,125.33,112000.0,124.77,125.4,124.65,125.33,112000.0
2009-03-12 13:25:00,125.2,125.34,124.66,124.95,76400.0,125.2,125.34,124.66,124.95,76400.0
2009-03-12 13:30:00,124.99,125.09,124.5,124.9,36500.0,124.99,125.09,124.5,124.9,36500.0
2009-03-12 13:35:00,124.97,125.83,124.79,125.75,86300.0,124.97,125.83,124.79,125.75,86300.0
2009-03-12 13:40:00,125.76,126.5,125.6,125.86,117700.0,125.76,126.5,125.6,125.86,117700.0
2009-03-12 13:45:00,125.79,126.47,125.7,126.45,76000.0,125.79,126.47,125.7,126.45,76000.0
2009-03-12 13:50:00,126.42,126.89,126.11,126.65,65400.0,126.42,126.89,126.11,126.65,65400.0
2009-03-12 13:55:00,126.58,126.85,126.39,126.44,53200.0,126.58,126.85,126.39,126.44,53200.0
2009-03-12 14:00:00,126.5,126.67,125.8,126.12,67300.0,126.5,126.67,125.8,126.12,67300.0
2009-03-12 14:05:00,126.03,126.07,125.0,125.71,67900.0,126.03,126.07,125.0,125.71,67900.0
2009-03-12 14:10:00,125.69,126.8,125.56,126.63,69800.0,125.69,126.8,125.56,126.63,69800.0
2009-03-12 14:15:00,126.7,127.0,126.68,126.91,35500.0,126.7,127.0,126.68,126.91,35500.0
2009-03-12 14:20:00,126.95,127.36,126.5,126.51,54800.0,126.95,127.36,126.5,126.51,54800.0
2009-03-12 14:25:00,126.52,127.09,126.45,126.73,40000.0,126.52,127.09,126.45,126.73,40000.0
2009-03-12 14:30:00,126.79,126.84,126.41,126.6,29300.0,126.79,126.84,126.41,126.6,29300.0
2009-03-12 14:35:00,126.69,127.22,126.64,126.94,35000.0,126.69,127.22,126.64,126.94,35000.0
2009-03-12 14:40:00,126.96,127.08,126.76,126.78,31700.0,126.96,127.08,126.76,126.78,31700.0
2009-03-12 14:45:00,126.8,127.17,126.75,126.96,39600.0,126.8,127.17,126.75,126.96,39600.0
2009-03-12 14:50:00,127.0,127.5,126.81,126.82,65100.0,127.0,127.5,126.81,126.82,65100.0
2009-03-12 14:55:00,126.94,127.04,126.43,126.48,61400.0,126.94,127.04,126.43,126.48,61400.0
2009-03-12 15:00:00,126.55,126.97,126.53,126.77,62900.0,126.55,126.97,126.53,126.77,62900.0
2009-03-12 15:05:00,126.81,127.85,126.75,127.85,80100.0,126.81,127.85,126.75,127.85,80100.0
2009-03-12 15:10:00,127.87,127.99,127.51,127.9,49200.0,127.87,127.99,127.51,127.9,49200.0
2009-03-12 15:15:00,127.93,127.93,127.39,127.57,40600.0,127.93,127.93,127.39,127.57,40600.0
2009-03-12 15:20:00,127.66,127.66,126.77,126.87,59700.0,127.66,127.66,126.77,126.87,59700.0
2009-03-12 15:25:00,126.92,127.0,126.07,126.24,84200.0,126.92,127.0,126.07,126.24,84200.0
2009-03-12 15:30:00,126.28,126.61,126.0,126.32,76800.0,126.28,126.61,126.0,126.32,76800.0
2009-03-12 15:35:00,126.35,126.84,126.08,126.67,57200.0,126.35,126.84,126.08,126.67,57200.0
2009-03-12 15:40:00,126.69,127.3,126.69,126.95,93500.0,126.69,127.3,126.69,126.95,93500.0
2009-03-12 15:45:00,126.94,127.02,126.28,126.28,62800.0,126.94,127.02,126.28,126.28,62800.0
2009-03-12 15:50:00,126.36,126.72,126.01,126.18,118200.0,126.36,126.72,126.01,126.18,118200.0
2009-03-12 15:55:00,126.18,126.49,125.86,126.49,130600.0,126.18,126.49,125.86,126.49,130600.0
2009-03-13 09:30:00,129.3,129.4,127.32,127.97,143700.0,129.3,129.4,127.32,127.97,143700.0
2009-03-13 09:35:00,127.75,129.3,126.83,129.26,86900.0,127.75,129.3,126.83,129.26,86900.0
2009-03-13 09:40:00,129.21,130.0,128.25,128.25,160100.0,129.21,130.0,128.25,128.25,160100.0
2009-03-13 09:45:00,128.3,129.26,128.0,129.26,67000.0,128.3,129.26,128.0,129.26,67000.0
2009-03-13 09:50:00,129.2,129.64,128.9,129.64,59700.0,129.2,129.64,128.9,129.64,59700.0
2009-03-13 09:55:00,129.72,131.97,129.4,131.97,188800.0,129.72,131.97,129.4,131.97,188800.0
2009-03-13 10:00:00,131.95,132.24,131.14,131.74,92200.0,131.95,132.24,131.14,131.74,92200.0
2009-03-13 10:05:00,131.83,133.5,131.61,133.22,136400.0,131.83,133.5,131.61,133.22,136400.0
2009-03-13 10:10:00,133.31,133.6,133.0,133.08,101700.0,133.31,133.6,133.0,133.08,101700.0
2009-03-13 10:15:00,133.2,133.3,132.03,132.03,90500.0,133.2,133.3,132.03,132.03,90500.0
2009-03-13 10:20:00,132.0,132.56,131.22,131.22,81400.0,132.0,132.56,131.22,131.22,81400.0
2009-03-13 10:25:00,131.22,131.52,130.58,130.61,116600.0,131.22,131.52,130.58,130.61,116600.0
2009-03-13 10:30:00,130.68,130.88,129.73,130.11,94700.0,130.68,130.88,129.73,130.11,94700.0
2009-03-13 10:35:00,130.03,130.43,129.51,130.38,64900.0,130.03,130.43,129.51,130.38,64900.0
2009-03-13 10:40:00,130.39,131.34,130.39,130.93,47300.0,130.39,131.34,130.39,130.93,47300.0
2009-03-13 10:45:00,131.0,131.39,130.64,130.83,38100.0,131.0,131.39,130.64,130.83,38100.0
2009-03-13 10:50:00,130.98,131.0,129.12,129.52,50100.0,130.98,131.0,129.12,129.52,50100.0
2009-03-13 10:55:00,129.59,129.59,128.77,129.27,50100.0,129.59,129.59,128.77,129.27,50100.0
2009-03-13 11:00:00,129.01,130.0,128.96,129.75,33700.0,129.01,130.0,128.96,129.75,33700.0
2009-03-13 11:05:00,129.64,129.79,128.54,128.62,58800.0,129.64,129.79,128.54,128.62,58800.0
2009-03-13 11:10:00,128.55,129.2,128.39,128.9,46200.0,128.55,129.2,128.39,128.9,46200.0
2009-03-13 11:15:00,129.02,129.02,127.87,128.0,57200.0,129.02,129.02,127.87,128.0,57200.0
2009-03-13 11:20:00,127.87,128.32,127.51,128.3,65300.0,127.87,128.32,127.51,128.3,65300.0
2009-03-13 11:25:00,128.36,128.83,127.76,128.76,47400.0,128.36,128.83,127.76,128.76,47400.0
2009-03-13 11:30:00,128.83,128.83,127.71,127.88,57300.0,128.83,128.83,127.71,127.88,57300.0
2009-03-13 11:35:00,127.9,128.65,127.84,128.13,52300.0,127.9,128.65,127.84,128.13,52300.0
2009-03-13 11:40:00,128.05,128.4,127.83,128.1,39300.0,128.05,128.4,127.83,128.1,39300.0
2009-03-13 11:45:00,128.17,128.35,127.84,128.02,32600.0,128.17,128.35,127.84,128.02,32600.0
2009-03-13 11:50:00,128.08,128.33,127.94,128.19,13200.0,128.08,128.33,127.94,128.19,13200.0
2009-03-13 11:55:00,128.15,129.0,128.09,128.96,38300.0,128.15,129.0,128.09,128.96,38300.0
2009-03-13 12:00:00,128.78,129.2,128.69,129.07,46200.0,128.78,129.2,128.69,129.07,46200.0
2009-03-13 12:05:00,129.14,129.14,128.72,128.98,19800.0,129.14,129.14,128.72,128.98,19800.0
2009-03-13 12:10:00,128.92,129.02,128.51,128.82,23500.0,128.92,129.02,128.51,128.82,23500.0
2009-03-13 12:15:00,128.85,128.99,128.39,128.73,30500.0,128.85,128.99,128.39,128.73,30500.0
2009-03-13 12:20:00,128.74,129.28,128.36,129.28,38500.0,128.74,129.28,128.36,129.28,38500.0
2009-03-13 12:25:00,129.21,129.55,129.13,129.16,48000.0,129.21,129.55,129.13,129.16,48000.0
2009-03-13 12:30:00,129.16,129.6,128.78,128.84,42900.0,129.16,129.6,128.78,128.84,42900.0
2009-03-13 12:35:00,128.93,129.28,128.3,128.67,41300.0,128.93,129.28,128.3,128.67,41300.0
2009-03-13 12:40:00,128.66,128.95,128.31,128.68,47200.0,128.66,128.95,128.31,128.68,47200.0
2009-03-13 12:45:00,128.7,129.36,128.7,128.81,44500.0,128.7,129.36,128.7,128.81,44500.0
2009-03-13 12:50:00,128.81,129.12,128.6,129.12,32200.0,128.81,129.12,128.6,129.12,32200.0
2009-03-13 12:55:00,129.07,129.44,128.93,129.41,26700.0,129.07,129.44,128.93,129.41,26700.0
2009-03-13 13:00:00,129.33,129.6,129.0,129.29,71300.0,129.33,129.6,129.0,129.29,71300.0
2009-03-13 13:05:00,129.33,129.54,129.18,129.4,60300.0,129.33,129.54,129.18,129.4,60300.0
2009-03-13 13:10:00,129.38,129.89,129.3,129.89,51000.0,129.38,129.89,129.3,129.89,51000.0
2009-03-13 13:15:00,129.88,129.99,129.56,129.85,71800.0,129.88,129.99,129.56,129.85,71800.0
2009-03-13 13:20:00,129.81,130.24,129.7,130.24,44600.0,129.81,130.24,129.7,130.24,44600.0
2009-03-13 13:25:00,130.24,130.36,129.96,130.15,40700.0,130.24,130.36,129.96,130.15,40700.0
2009-03-13 13:30:00,130.21,130.5,129.75,129.77,44500.0,130.21,130.5,129.75,129.77,44500.0
2009-03-13 13:35:00,129.75,129.84,128.83,128.98,33900.0,129.75,129.84,128.83,128.98,33900.0
2009-03-13 13:40:00,128.98,129.05,128.77,128.88,14000.0,128.98,129.05,128.77,128.88,14000.0
2009-03-13 13:45:00,128.92,129.05,128.8,129.0,33800.0,128.92,129.05,128.8,129.0,33800.0
2009-03-13 13:50:00,129.0,129.5,129.0,129.11,24000.0,129.0,129.5,129.0,129.11,24000.0
2009-03-13 13:55:00,129.1,129.37,129.03,129.13,10300.0,129.1,129.37,129.03,129.13,10300.0
2009-03-13 14:00:00,129.15,129.27,128.54,128.8,64400.0,129.15,129.27,128.54,128.8,64400.0
2009-03-13 14:05:00,128.8,129.86,128.73,129.86,32900.0,128.8,129.86,128.73,129.86,32900.0
2009-03-13 14:10:00,129.85,129.95,129.67,129.85,15300.0,129.85,129.95,129.67,129.85,15300.0
2009-03-13 14:15:00,129.8,130.08,128.83,128.91,36900.0,129.8,130.08,128.83,128.91,36900.0
2009-03-13 14:20:00,128.94,129.0,128.56,128.73,27100.0,128.94,129.0,128.56,128.73,27100.0
2009-03-13 14:25:00,128.82,129.66,128.81,129.66,38700.0,128.82,129.66,128.81,129.66,38700.0
2009-03-13 14:30:00,129.61,130.14,129.6,130.01,38900.0,129.61,130.14,129.6,130.01,38900.0
2009-03-13 14:35:00,130.04,130.26,129.65,129.65,32200.0,130.04,130.26,129.65,129.65,32200.0
2009-03-13 14:40:00,129.59,129.69,129.12,129.31,69600.0,129.59,129.69,129.12,129.31,69600.0
2009-03-13 14:45:00,129.25,129.75,129.04,129.4,50800.0,129.25,129.75,129.04,129.4,50800.0
2009-03-13 14:50:00,129.38,129.65,129.21,129.61,26100.0,129.38,129.65,129.21,129.61,26100.0
2009-03-13 14:55:00,129.46,129.54,128.88,129.24,43800.0,129.46,129.54,128.88,129.24,43800.0
2009-03-13 15:00:00,129.16,129.5,129.03,129.4,36800.0,129.16,129.5,129.03,129.4,36800.0
2009-03-13 15:05:00,129.39,129.87,129.29,129.85,31600.0,129.39,129.87,129.29,129.85,31600.0
2009-03-13 15:10:00,129.89,129.91,129.69,129.74,25200.0,129.89,129.91,129.69,129.74,25200.0
2009-03-13 15:15:00,129.73,130.25,129.73,130.0,45600.0,129.73,130.25,129.73,130.0,45600.0
2009-03-13 15:20:00,129.99,130.22,129.95,130.16,34800.0,129.99,130.22,129.95,130.16,34800.0
2009-03-13 15:25:00,130.18,130.43,130.09,130.12,41500.0,130.18,130.43,130.09,130.12,41500.0
2009-03-13 15:30:00,130.18,130.24,129.14,129.31,61200.0,130.18,130.24,129.14,129.31,61200.0
2009-03-13 15:35:00,129.36,129.6,129.1,129.6,50700.0,129.36,129.6,129.1,129.6,50700.0
2009-03-13 15:40:00,129.6,129.75,129.38,129.55,48500.0,129.6,129.75,129.38,129.55,48500.0
2009-03-13 15:45:00,129.49,129.74,129.15,129.16,46100.0,129.49,129.74,129.15,129.16,46100.0
2009-03-13 15:50:00,129.17,129.69,129.15,129.69,53700.0,129.17,129.69,129.15,129.69,53700.0
2009-03-13 15:55:00,129.69,129.69,129.0,129.52,93800.0,129.69,129.69,129.0,129.52,93800.0
2009-03-16 09:30:00,131.47,132.37,130.26,130.81,84000.0,131.47,132.37,130.26,130.81,84000.0
2009-03-16 09:35:00,130.81,131.52,128.87,129.44,80400.0,130.81,131.52,128.87,129.44,80400.0
2009-03-16 09:40:00,129.38,129.89,128.13,128.44,54500.0,129.38,129.89,128.13,128.44,54500.0
2009-03-16 09:45:00,128.46,128.94,127.85,127.95,69700.0,128.46,128.94,127.85,127.95,69700.0
2009-03-16 09:50:00,127.93,127.93,126.6,127.42,94500.0,127.93,127.93,126.6,127.42,94500.0
2009-03-16 09:55:00,127.49,128.27,127.34,128.14,68000.0,127.49,128.27,127.34,128.14,68000.0
2009-03-16 10:00:00,128.13,128.94,127.12,127.34,65600.0,128.13,128.94,127.12,127.34,65600.0
2009-03-16 10:05:00,127.35,127.79,126.75,127.35,47200.0,127.35,127.79,126.75,127.35,47200.0
2009-03-16 10:10:00,127.38,127.75,126.46,126.48,40200.0,127.38,127.75,126.46,126.48,40200.0
2009-03-16 10:15:00,126.48,127.03,125.74,125.79,41500.0,126.48,127.03,125.74,125.79,41500.0
2009-03-16 10:20:00,125.82,127.02,125.64,126.93,75500.0,125.82,127.02,125.64,126.93,75500.0
2009-03-16 10:25:00,126.85,127.32,125.93,126.31,49700.0,126.85,127.32,125.93,126.31,49700.0
2009-03-16 10:30:00,126.37,128.45,126.3,128.25,76400.0,126.37,128.45,126.3,128.25,76400.0
2009-03-16 10:35:00,128.35,128.36,127.6,127.61,30100.0,128.35,128.36,127.6,127.61,30100.0
2009-03-16 10:40:00,127.7,128.1,127.64,127.96,15600.0,127.7,128.1,127.64,127.96,15600.0
2009-03-16 10:45:00,128.04,128.63,128.0,128.25,35800.0,128.04,128.63,128.0,128.25,35800.0
2009-03-16 10:50:00,128.18,128.19,127.11,127.34,27800.0,128.18,128.19,127.11,127.34,27800.0
2009-03-16 10:55:00,127.31,127.52,126.49,126.67,18600.0,127.31,127.52,126.49,126.67,18600.0
2009-03-16 11:00:00,126.51,126.86,126.0,126.64,87700.0,126.51,126.86,126.0,126.64,87700.0
2009-03-16 11:05:00,126.78,127.3,126.6,126.95,44400.0,126.78,127.3,126.6,126.95,44400.0
2009-03-16 11:10:00,126.83,127.16,126.61,126.61,24100.0,126.83,127.16,126.61,126.61,24100.0
2009-03-16 11:15:00,126.66,127.0,126.59,126.98,17500.0,126.66,127.0,126.59,126.98,17500.0
2009-03-16 11:20:00,126.88,127.64,126.87,127.49,51700.0,126.88,127.64,126.87,127.49,51700.0
2009-03-16 11:25:00,127.7,128.27,127.52,127.9,36000.0,127.7,128.27,127.52,127.9,36000.0
2009-03-16 11:30:00,127.94,128.2,127.74,128.11,19300.0,127.94,128.2,127.74,128.11,19300.0
2009-03-16 11:35:00,128.07,128.33,127.86,128.18,14600.0,128.07,128.33,127.86,128.18,14600.0
2009-03-16 11:40:00,128.13,128.19,127.68,127.77,18200.0,128.13,128.19,127.68,127.77,18200.0
2009-03-16 11:45:00,127.65,127.81,127.48,127.66,22800.0,127.65,127.81,127.48,127.66,22800.0
2009-03-16 11:50:00,127.53,127.88,126.76,126.86,42200.0,127.53,127.88,126.76,126.86,42200.0
2009-03-16 11:55:00,127.0,127.3,126.21,126.32,48400.0,127.0,127.3,126.21,126.32,48400.0
2009-03-16 12:00:00,126.43,126.52,125.9,126.0,46000.0,126.43,126.52,125.9,126.0,46000.0
2009-03-16 12:05:00,126.0,126.2,125.82,126.07,29500.0,126.0,126.2,125.82,126.07,29500.0
2009-03-16 12:10:00,126.09,126.86,125.96,126.8,28500.0,126.09,126.86,125.96,126.8,28500.0
2009-03-16 12:15:00,126.78,126.86,126.3,126.31,18800.0,126.78,126.86,126.3,126.31,18800.0
2009-03-16 12:20:00,126.37,126.46,125.92,126.09,27500.0,126.37,126.46,125.92,126.09,27500.0
2009-03-16 12:25:00,126.12,126.28,125.7,125.86,34600.0,126.12,126.28,125.7,125.86,34600.0
2009-03-16 12:30:00,125.86,126.84,125.86,126.84,65600.0,125.86,126.84,125.86,126.84,65600.0
2009-03-16 12:35:00,126.85,127.37,126.46,127.17,50100.0,126.85,127.37,126.46,127.17,50100.0
2009-03-16 12:40:00,127.31,127.38,126.94,127.0,20100.0,127.31,127.38,126.94,127.0,20100.0
2009-03-16 12:45:00,127.04,127.32,126.83,127.32,21200.0,127.04,127.32,126.83,127.32,21200.0
2009-03-16 12:50:00,127.24,127.91,127.02,127.82,21600.0,127.24,127.91,127.02,127.82,21600.0
2009-03-16 12:55:00,127.76,128.3,127.63,128.27,18800.0,127.76,128.3,127.63,128.27,18800.0
2009-03-16 13:00:00,128.15,128.15,127.31,127.52,21400.0,128.15,128.15,127.31,127.52,21400.0
2009-03-16 13:05:00,127.5,127.5,127.13,127.13,14100.0,127.5,127.5,127.13,127.13,14100.0
2009-03-16 13:10:00,127.18,127.48,127.15,127.27,7300.0,127.18,127.48,127.15,127.27,7300.0
2009-03-16 13:15:00,127.3,127.85,127.19,127.85,10400.0,127.3,127.85,127.19,127.85,10400.0
2009-03-16 13:20:00,127.87,127.9,127.5,127.58,13900.0,127.87,127.9,127.5,127.58,13900.0
2009-03-16 13:25:00,127.55,127.55,127.12,127.3,19400.0,127.55,127.55,127.12,127.3,19400.0
2009-03-16 13:30:00,127.33,127.42,127.03,127.22,14200.0,127.33,127.42,127.03,127.22,14200.0
2009-03-16 13:35:00,127.27,127.68,127.27,127.46,15400.0,127.27,127.68,127.27,127.46,15400.0
2009-03-16 13:40:00,127.47,127.6,127.27,127.41,19200.0,127.47,127.6,127.27,127.41,19200.0
2009-03-16 13:45:00,127.54,127.65,127.4,127.45,16100.0,127.54,127.65,127.4,127.45,16100.0
2009-03-16 13:50:00,127.52,127.62,127.23,127.23,10600.0,127.52,127.62,127.23,127.23,10600.0
2009-03-16 13:55:00,127.23,127.23,126.81,127.0,24700.0,127.23,127.23,126.81,127.0,24700.0
2009-03-16 14:00:00,127.0,127.09,126.21,126.46,32500.0,127.0,127.09,126.21,126.46,32500.0
2009-03-16 14:05:00,126.56,126.7,126.25,126.57,37800.0,126.56,126.7,126.25,126.57,37800.0
2009-03-16 14:10:00,126.56,127.0,126.37,126.85,20800.0,126.56,127.0,126.37,126.85,20800.0
2009-03-16 14:15:00,126.91,127.1,126.75,126.99,24800.0,126.91,127.1,126.75,126.99,24800.0
2009-03-16 14:20:00,126.87,126.92,126.57,126.75,25300.0,126.87,126.92,126.57,126.75,25300.0
2009-03-16 14:25:00,126.74,127.0,126.5,126.9,38100.0,126.74,127.0,126.5,126.9,38100.0
2009-03-16 14:30:00,126.87,127.0,126.4,126.62,40000.0,126.87,127.0,126.4,126.62,40000.0
2009-03-16 14:35:00,126.64,126.86,126.3,126.8,36400.0,126.64,126.86,126.3,126.8,36400.0
2009-03-16 14:40:00,126.76,127.09,126.66,126.85,46400.0,126.76,127.09,126.66,126.85,46400.0
2009-03-16 14:45:00,126.82,127.06,126.74,126.9,19400.0,126.82,127.06,126.74,126.9,19400.0
2009-03-16 14:50:00,126.94,127.0,126.4,126.5,41100.0,126.94,127.0,126.4,126.5,41100.0
2009-03-16 14:55:00,126.57,126.61,126.11,126.23,31600.0,126.57,126.61,126.11,126.23,31600.0
2009-03-16 15:00:00,126.24,126.56,125.88,125.92,46800.0,126.24,126.56,125.88,125.92,46800.0
2009-03-16 15:05:00,125.91,126.49,125.54,126.18,65000.0,125.91,126.49,125.54,126.18,65000.0
2009-03-16 15:10:00,126.16,126.28,125.79,126.25,40300.0,126.16,126.28,125.79,126.25,40300.0
2009-03-16 15:15:00,126.26,126.28,125.74,126.01,32000.0,126.26,126.28,125.74,126.01,32000.0
2009-03-16 15:20:00,125.99,125.99,124.84,124.91,70400.0,125.99,125.99,124.84,124.91,70400.0
2009-03-16 15:25:00,124.91,125.73,124.89,125.59,41900.0,124.91,125.73,124.89,125.59,41900.0
2009-03-16 15:30:00,125.68,126.0,125.54,125.71,35800.0,125.68,126.0,125.54,125.71,35800.0
2009-03-16 15:35:00,125.83,125.91,125.06,125.06,36700.0,125.83,125.91,125.06,125.06,36700.0
2009-03-16 15:40:00,125.06,125.18,124.07,124.51,103200.0,125.06,125.18,124.07,124.51,103200.0
2009-03-16 15:45:00,124.5,125.4,124.29,125.15,110900.0,124.5,125.4,124.29,125.15,110900.0
2009-03-16 15:50:00,125.14,125.4,125.05,125.19,97900.0,125.14,125.4,125.05,125.19,97900.0
2009-03-16 15:55:00,125.2,125.3,124.73,124.81,94500.0,125.2,125.3,124.73,124.81,94500.0
2009-03-17 09:30:00,118.32,118.79,116.0,116.18,272200.0,118.32,118.79,116.0,116.18,272200.0
2009-03-17 09:35:00,116.13,116.58,112.08,112.76,346100.0,116.13,116.58,112.08,112.76,346100.0
2009-03-17 09:40:00,112.94,113.16,110.77,110.91,281900.0,112.94,113.16,110.77,110.91,281900.0
2009-03-17 09:45:00,110.91,111.24,109.84,110.9,440700.0,110.91,111.24,109.84,110.9,440700.0
2009-03-17 09:50:00,110.88,113.84,110.88,113.16,318900.0,110.88,113.84,110.88,113.16,318900.0
2009-03-17 09:55:00,113.16,114.37,112.71,113.34,233800.0,113.16,114.37,112.71,113.34,233800.0
2009-03-17 10:00:00,113.33,114.75,113.33,114.3,160100.0,113.33,114.75,113.33,114.3,160100.0
2009-03-17 10:05:00,114.3,115.0,113.98,114.99,133800.0,114.3,115.0,113.98,114.99,133800.0
2009-03-17 10:10:00,115.0,115.13,113.22,113.49,152000.0,115.0,115.13,113.22,113.49,152000.0
2009-03-17 10:15:00,113.51,114.55,113.44,114.1,101500.0,113.51,114.55,113.44,114.1,101500.0
2009-03-17 10:20:00,114.02,114.6,113.5,113.5,77900.0,114.02,114.6,113.5,113.5,77900.0
2009-03-17 10:25:00,113.5,113.66,112.95,113.15,84900.0,113.5,113.66,112.95,113.15,84900.0
2009-03-17 10:30:00,113.26,113.26,112.65,112.89,82500.0,113.26,113.26,112.65,112.89,82500.0
2009-03-17 10:35:00,112.89,114.06,112.81,113.79,90600.0,112.89,114.06,112.81,113.79,90600.0
2009-03-17 10:40:00,113.86,114.15,113.35,114.15,83500.0,113.86,114.15,113.35,114.15,83500.0
2009-03-17 10:45:00,114.17,115.34,114.0,115.25,103100.0,114.17,115.34,114.0,115.25,103100.0
2009-03-17 10:50:00,115.31,115.31,114.66,115.09,64900.0,115.31,115.31,114.66,115.09,64900.0
2009-03-17 10:55:00,115.09,115.72,114.56,114.56,75400.0,115.09,115.72,114.56,114.56,75400.0
2009-03-17 11:00:00,114.7,114.7,113.56,113.79,54700.0,114.7,114.7,113.56,113.79,54700.0
2009-03-17 11:05:00,113.75,114.3,113.63,113.95,51800.0,113.75,114.3,113.63,113.95,51800.0
2009-03-17 11:10:00,113.93,113.93,113.0,113.15,47500.0,113.93,113.93,113.0,113.15,47500.0
2009-03-17 11:15:00,113.18,113.37,112.21,112.41,61300.0,113.18,113.37,112.21,112.41,61300.0
2009-03-17 11:20:00,112.28,112.98,112.26,112.44,47800.0,112.28,112.98,112.26,112.44,47800.0
2009-03-17 11:25:00,112.43,112.63,112.1,112.39,41700.0,112.43,112.63,112.1,112.39,41700.0
2009-03-17 11:30:00,112.27,112.56,112.0,112.16,47800.0,112.27,112.56,112.0,112.16,47800.0
2009-03-17 11:35:00,112.2,112.92,112.15,112.51,59400.0,112.2,112.92,112.15,112.51,59400.0
2009-03-17 11:40:00,112.45,113.22,112.26,113.17,72000.0,112.45,113.22,112.26,113.17,72000.0
2009-03-17 11:45:00,113.01,113.16,112.77,113.13,58000.0,113.01,113.16,112.77,113.13,58000.0
2009-03-17 11:50:00,113.02,113.22,112.81,112.94,27400.0,113.02,113.22,112.81,112.94,27400.0
2009-03-17 11:55:00,112.89,113.45,112.66,113.26,34900.0,112.89,113.45,112.66,113.26,34900.0
2009-03-17 12:00:00,113.28,113.31,112.87,112.87,26600.0,113.28,113.31,112.87,112.87,26600.0
2009-03-17 12:05:00,112.87,112.95,112.4,112.41,21700.0,112.87,112.95,112.4,112.41,21700.0
2009-03-17 12:10:00,112.44,112.65,112.2,112.59,36300.0,112.44,112.65,112.2,112.59,36300.0
2009-03-17 12:15:00,112.56,113.0,112.39,112.86,25500.0,112.56,113.0,112.39,112.86,25500.0
2009-03-17 12:20:00,112.95,113.25,112.86,112.91,30900.0,112.95,113.25,112.86,112.91,30900.0
2009-03-17 12:25:00,112.97,113.58,112.97,113.28,38200.0,112.97,113.58,112.97,113.28,38200.0
2009-03-17 12:30:00,113.25,113.51,113.09,113.28,27000.0,113.25,113.51,113.09,113.28,27000.0
2009-03-17 12:35:00,113.16,114.45,113.15,114.34,43800.0,113.16,114.45,113.15,114.34,43800.0
2009-03-17 12:40:00,114.26,114.64,114.0,114.05,34400.0,114.26,114.64,114.0,114.05,34400.0
2009-03-17 12:45:00,114.13,114.5,113.83,113.93,24600.0,114.13,114.5,113.83,113.93,24600.0
2009-03-17 12:50:00,113.93,114.1,113.6,113.81,24600.0,113.93,114.1,113.6,113.81,24600.0
2009-03-17 12:55:00,113.86,114.05,113.77,114.04,14500.0,113.86,114.05,113.77,114.04,14500.0
2009-03-17 13:00:00,113.95,114.22,113.91,113.91,17000.0,113.95,114.22,113.91,113.91,17000.0
2009-03-17 13:05:00,113.91,114.1,113.7,113.7,22000.0,113.91,114.1,113.7,113.7,22000.0
2009-03-17 13:10:00,113.75,114.34,113.75,114.14,27600.0,113.75,114.34,113.75,114.14,27600.0
2009-03-17 13:15:00,114.06,114.49,114.06,114.17,21300.0,114.06,114.49,114.06,114.17,21300.0
2009-03-17 13:20:00,114.12,114.5,113.9,114.45,31900.0,114.12,114.5,113.9,114.45,31900.0
2009-03-17 13:25:00,114.5,114.5,113.75,113.88,20200.0,114.5,114.5,113.75,113.88,20200.0
2009-03-17 13:30:00,113.9,114.83,113.81,114.75,39900.0,113.9,114.83,113.81,114.75,39900.0
2009-03-17 13:35:00,114.77,114.78,114.16,114.22,27400.0,114.77,114.78,114.16,114.22,27400.0
2009-03-17 13:40:00,114.27,114.52,113.8,113.81,33000.0,114.27,114.52,113.8,113.81,33000.0
2009-03-17 13:45:00,113.81,114.38,113.67,113.7,20700.0,113.81,114.38,113.67,113.7,20700.0
2009-03-17 13:50:00,113.67,113.99,113.48,113.64,39700.0,113.67,113.99,113.48,113.64,39700.0
2009-03-17 13:55:00,113.69,113.9,112.94,113.15,45700.0,113.69,113.9,112.94,113.15,45700.0
2009-03-17 14:00:00,113.16,113.19,112.69,112.78,41600.0,113.16,113.19,112.69,112.78,41600.0
2009-03-17 14:05:00,112.81,113.71,112.81,113.38,37700.0,112.81,113.71,112.81,113.38,37700.0
2009-03-17 14:10:00,113.38,113.97,113.11,113.84,20900.0,113.38,113.97,113.11,113.84,20900.0
2009-03-17 14:15:00,113.94,114.09,113.7,113.91,33400.0,113.94,114.09,113.7,113.91,33400.0
2009-03-17 14:20:00,113.87,114.21,113.86,114.09,24500.0,113.87,114.21,113.86,114.09,24500.0
2009-03-17 14:25:00,114.1,114.15,113.08,113.24,26500.0,114.1,114.15,113.08,113.24,26500.0
2009-03-17 14:30:00,113.25,113.58,112.94,112.96,35100.0,113.25,113.58,112.94,112.96,35100.0
2009-03-17 14:35:00,113.02,113.92,113.0,113.69,32500.0,113.02,113.92,113.0,113.69,32500.0
2009-03-17 14:40:00,113.74,114.58,113.74,114.56,51500.0,113.74,114.58,113.74,114.56,51500.0
2009-03-17 14:45:00,114.6,114.93,114.38,114.85,25900.0,114.6,114.93,114.38,114.85,25900.0
2009-03-17 14:50:00,114.82,115.0,114.5,114.72,41400.0,114.82,115.0,114.5,114.72,41400.0
2009-03-17 14:55:00,114.68,114.72,113.88,113.94,42900.0,114.68,114.72,113.88,113.94,42900.0
2009-03-17 15:00:00,113.91,114.81,113.85,114.68,50400.0,113.91,114.81,113.85,114.68,50400.0
2009-03-17 15:05:00,114.64,115.89,114.64,115.78,96300.0,114.64,115.89,114.64,115.78,96300.0
2009-03-17 15:10:00,115.8,115.95,114.65,114.76,81900.0,115.8,115.95,114.65,114.76,81900.0
2009-03-17 15:15:00,114.77,114.94,114.5,114.61,39700.0,114.77,114.94,114.5,114.61,39700.0
2009-03-17 15:20:00,114.62,115.45,114.51,115.12,42900.0,114.62,115.45,114.51,115.12,42900.0
2009-03-17 15:25:00,115.11,115.26,114.72,114.91,66200.0,115.11,115.26,114.72,114.91,66200.0
2009-03-17 15:30:00,114.94,115.13,113.83,114.33,66800.0,114.94,115.13,113.83,114.33,66800.0
2009-03-17 15:35:00,114.33,114.82,114.07,114.51,37000.0,114.33,114.82,114.07,114.51,37000.0
2009-03-17 15:40:00,114.51,115.32,114.48,115.15,66300.0,114.51,115.32,114.48,115.15,66300.0
2009-03-17 15:45:00,115.15,115.3,114.37,114.88,59800.0,115.15,115.3,114.37,114.88,59800.0
2009-03-17 15:50:00,114.76,115.37,114.69,115.06,100800.0,114.76,115.37,114.69,115.06,100800.0
2009-03-17 15:55:00,115.08,115.96,115.03,115.96,184200.0,115.08,115.96,115.03,115.96,184200.0
2009-03-18 09:30:00,114.9,114.91,113.66,114.21,69700.0,114.9,114.91,113.66,114.21,69700.0
2009-03-18 09:35:00,114.28,114.3,112.62,112.86,104800.0,114.28,114.3,112.62,112.86,104800.0
2009-03-18 09:40:00,112.88,113.42,112.37,113.26,76000.0,112.88,113.42,112.37,113.26,76000.0
2009-03-18 09:45:00,113.31,114.19,113.02,113.18,124600.0,113.31,114.19,113.02,113.18,124600.0
2009-03-18 09:50:00,113.21,113.37,112.67,113.02,61800.0,113.21,113.37,112.67,113.02,61800.0
2009-03-18 09:55:00,113.1,113.82,113.0,113.77,34500.0,113.1,113.82,113.0,113.77,34500.0
2009-03-18 10:00:00,113.76,114.52,113.5,114.41,43200.0,113.76,114.52,113.5,114.41,43200.0
2009-03-18 10:05:00,114.31,114.75,113.7,113.78,49900.0,114.31,114.75,113.7,113.78,49900.0
2009-03-18 10:10:00,113.7,114.38,113.7,113.91,37700.0,113.7,114.38,113.7,113.91,37700.0
2009-03-18 10:15:00,113.99,114.37,113.75,114.13,40700.0,113.99,114.37,113.75,114.13,40700.0
2009-03-18 10:20:00,114.11,117.04,114.06,116.65,181600.0,114.11,117.04,114.06,116.65,181600.0
2009-03-18 10:25:00,116.65,117.9,116.5,117.04,160100.0,116.65,117.9,116.5,117.04,160100.0
2009-03-18 10:30:00,117.04,117.17,116.3,116.74,57200.0,117.04,117.17,116.3,116.74,57200.0
2009-03-18 10:35:00,116.76,116.93,115.71,115.78,68100.0,116.76,116.93,115.71,115.78,68100.0
2009-03-18 10:40:00,115.77,116.42,115.7,116.36,39000.0,115.77,116.42,115.7,116.36,39000.0
2009-03-18 10:45:00,116.34,117.49,116.22,117.45,55000.0,116.34,117.49,116.22,117.45,55000.0
2009-03-18 10:50:00,117.43,117.9,117.18,117.8,36400.0,117.43,117.9,117.18,117.8,36400.0
2009-03-18 10:55:00,117.78,118.74,117.67,118.53,60100.0,117.78,118.74,117.67,118.53,60100.0
2009-03-18 11:00:00,118.53,118.71,117.84,118.2,45400.0,118.53,118.71,117.84,118.2,45400.0
2009-03-18 11:05:00,118.26,118.58,118.1,118.29,43700.0,118.26,118.58,118.1,118.29,43700.0
2009-03-18 11:10:00,118.12,118.3,117.2,117.3,55700.0,118.12,118.3,117.2,117.3,55700.0
2009-03-18 11:15:00,117.31,117.75,117.0,117.14,61500.0,117.31,117.75,117.0,117.14,61500.0
2009-03-18 11:20:00,117.06,117.6,117.0,117.27,34800.0,117.06,117.6,117.0,117.27,34800.0
2009-03-18 11:25:00,117.24,118.16,117.18,117.83,57700.0,117.24,118.16,117.18,117.83,57700.0
2009-03-18 11:30:00,117.87,118.7,117.87,118.48,39600.0,117.87,118.7,117.87,118.48,39600.0
2009-03-18 11:35:00,118.45,118.67,118.14,118.44,66800.0,118.45,118.67,118.14,118.44,66800.0
2009-03-18 11:40:00,118.41,118.87,118.41,118.61,49800.0,118.41,118.87,118.41,118.61,49800.0
2009-03-18 11:45:00,118.74,119.88,118.72,119.81,58500.0,118.74,119.88,118.72,119.81,58500.0
2009-03-18 11:50:00,119.81,120.93,119.66,120.83,71000.0,119.81,120.93,119.66,120.83,71000.0
2009-03-18 11:55:00,120.86,121.88,120.86,121.47,80000.0,120.86,121.88,120.86,121.47,80000.0
2009-03-18 12:00:00,121.47,122.52,121.11,121.3,85500.0,121.47,122.52,121.11,121.3,85500.0
2009-03-18 12:05:00,121.3,121.66,120.78,121.1,49400.0,121.3,121.66,120.78,121.1,49400.0
2009-03-18 12:10:00,121.1,121.1,120.21,120.31,34600.0,121.1,121.1,120.21,120.31,34600.0
2009-03-18 12:15:00,120.4,121.47,120.14,121.27,35800.0,120.4,121.47,120.14,121.27,35800.0
2009-03-18 12:20:00,121.25,121.3,120.27,120.57,46600.0,121.25,121.3,120.27,120.57,46600.0
2009-03-18 12:25:00,120.58,120.6,120.05,120.6,39700.0,120.58,120.6,120.05,120.6,39700.0
2009-03-18 12:30:00,120.63,120.86,120.11,120.3,19300.0,120.63,120.86,120.11,120.3,19300.0
2009-03-18 12:35:00,120.21,120.44,119.85,120.14,26500.0,120.21,120.44,119.85,120.14,26500.0
2009-03-18 12:40:00,120.05,120.72,120.05,120.72,33500.0,120.05,120.72,120.05,120.72,33500.0
2009-03-18 12:45:00,120.61,120.9,120.3,120.88,12800.0,120.61,120.9,120.3,120.88,12800.0
2009-03-18 12:50:00,120.72,120.98,120.2,120.29,29200.0,120.72,120.98,120.2,120.29,29200.0
2009-03-18 12:55:00,120.37,121.4,120.37,121.4,24600.0,120.37,121.4,120.37,121.4,24600.0
2009-03-18 13:00:00,121.26,121.84,121.2,121.71,38200.0,121.26,121.84,121.2,121.71,38200.0
2009-03-18 13:05:00,121.64,121.75,121.27,121.36,12000.0,121.64,121.75,121.27,121.36,12000.0
2009-03-18 13:10:00,121.48,121.57,121.19,121.36,16100.0,121.48,121.57,121.19,121.36,16100.0
2009-03-18 13:15:00,121.42,121.47,120.58,120.58,15200.0,121.42,121.47,120.58,120.58,15200.0
2009-03-18 13:20:00,120.58,121.24,120.58,121.03,7800.0,120.58,121.24,120.58,121.03,7800.0
2009-03-18 13:25:00,121.0,121.18,120.52,120.61,19100.0,121.0,121.18,120.52,120.61,19100.0
2009-03-18 13:30:00,120.68,121.0,120.57,120.66,22600.0,120.68,121.0,120.57,120.66,22600.0
2009-03-18 13:35:00,120.6,120.71,120.11,120.12,22100.0,120.6,120.71,120.11,120.12,22100.0
2009-03-18 13:40:00,120.33,120.72,120.01,120.54,17300.0,120.33,120.72,120.01,120.54,17300.0
2009-03-18 13:45:00,120.68,120.8,120.4,120.4,16800.0,120.68,120.8,120.4,120.4,16800.0
2009-03-18 13:50:00,120.35,120.85,120.35,120.63,14000.0,120.35,120.85,120.35,120.63,14000.0
2009-03-18 13:55:00,120.63,121.13,120.58,120.88,17900.0,120.63,121.13,120.58,120.88,17900.0
2009-03-18 14:00:00,120.72,121.11,120.69,120.88,31200.0,120.72,121.11,120.69,120.88,31200.0
2009-03-18 14:05:00,120.93,121.45,120.77,121.34,46600.0,120.93,121.45,120.77,121.34,46600.0
2009-03-18 14:10:00,121.22,121.47,121.18,121.47,7700.0,121.22,121.47,121.18,121.47,7700.0
2009-03-18 14:15:00,121.47,122.3,121.26,122.07,64400.0,121.47,122.3,121.26,122.07,64400.0
2009-03-18 14:20:00,122.0,123.2,121.87,122.81,95800.0,122.0,123.2,121.87,122.81,95800.0
2009-03-18 14:25:00,122.84,123.0,121.92,122.11,71200.0,122.84,123.0,121.92,122.11,71200.0
2009-03-18 14:30:00,122.11,122.82,120.61,120.71,111900.0,122.11,122.82,120.61,120.71,111900.0
2009-03-18 14:35:00,120.75,121.48,119.8,120.78,103800.0,120.75,121.48,119.8,120.78,103800.0
2009-03-18 14:40:00,120.78,121.5,120.61,121.11,48800.0,120.78,121.5,120.61,121.11,48800.0
2009-03-18 14:45:00,121.03,121.73,120.9,121.73,47800.0,121.03,121.73,120.9,121.73,47800.0
2009-03-18 14:50:00,121.74,121.87,121.0,121.57,26600.0,121.74,121.87,121.0,121.57,26600.0
2009-03-18 14:55:00,121.69,122.39,121.69,122.37,45400.0,121.69,122.39,121.69,122.37,45400.0
2009-03-18 15:00:00,122.2,122.31,121.44,121.52,60100.0,122.2,122.31,121.44,121.52,60100.0
2009-03-18 15:05:00,121.75,122.36,121.35,122.05,24500.0,121.75,122.36,121.35,122.05,24500.0
2009-03-18 15:10:00,122.08,122.79,121.93,122.45,32500.0,122.08,122.79,121.93,122.45,32500.0
2009-03-18 15:15:00,122.36,122.67,120.66,120.88,50700.0,122.36,122.67,120.66,120.88,50700.0
2009-03-18 15:20:00,120.98,121.24,119.64,120.26,77800.0,120.98,121.24,119.64,120.26,77800.0
2009-03-18 15:25:00,120.3,120.68,119.84,120.31,41000.0,120.3,120.68,119.84,120.31,41000.0
2009-03-18 15:30:00,120.31,120.39,118.96,119.2,78800.0,120.31,120.39,118.96,119.2,78800.0
2009-03-18 15:35:00,119.25,119.63,118.21,118.43,93100.0,119.25,119.63,118.21,118.43,93100.0
2009-03-18 15:40:00,118.44,119.2,118.31,118.65,118400.0,118.44,119.2,118.31,118.65,118400.0
2009-03-18 15:45:00,118.63,118.7,118.1,118.64,69000.0,118.63,118.7,118.1,118.64,69000.0
2009-03-18 15:50:00,118.61,119.0,118.52,118.85,87400.0,118.61,119.0,118.52,118.85,87400.0
2009-03-18 15:55:00,118.9,118.9,118.05,118.57,125000.0,118.9,118.9,118.05,118.57,125000.0
2009-03-19 09:30:00,121.23,122.37,120.28,120.55,125000.0,121.23,122.37,120.28,120.55,125000.0
2009-03-19 09:35:00,120.37,120.7,119.12,119.31,87800.0,120.37,120.7,119.12,119.31,87800.0
2009-03-19 09:40:00,119.3,120.7,119.0,120.65,120300.0,119.3,120.7,119.0,120.65,120300.0
2009-03-19 09:45:00,120.65,123.95,120.65,123.81,163300.0,120.65,123.95,120.65,123.81,163300.0
2009-03-19 09:50:00,123.71,124.89,122.77,122.91,151000.0,123.71,124.89,122.77,122.91,151000.0
2009-03-19 09:55:00,123.17,123.59,121.65,121.73,72400.0,123.17,123.59,121.65,121.73,72400.0
2009-03-19 10:00:00,121.89,123.34,121.84,122.56,56400.0,121.89,123.34,121.84,122.56,56400.0
2009-03-19 10:05:00,122.59,123.57,122.58,123.22,55400.0,122.59,123.57,122.58,123.22,55400.0
2009-03-19 10:10:00,123.25,124.4,123.09,123.86,70200.0,123.25,124.4,123.09,123.86,70200.0
2009-03-19 10:15:00,123.98,124.33,123.16,123.95,76200.0,123.98,124.33,123.16,123.95,76200.0
2009-03-19 10:20:00,124.0,124.43,123.97,124.15,41600.0,124.0,124.43,123.97,124.15,41600.0
2009-03-19 10:25:00,124.2,124.89,124.02,124.02,52900.0,124.2,124.89,124.02,124.02,52900.0
2009-03-19 10:30:00,124.02,124.7,123.75,124.64,73000.0,124.02,124.7,123.75,124.64,73000.0
2009-03-19 10:35:00,124.66,124.9,124.29,124.68,47600.0,124.66,124.9,124.29,124.68,47600.0
2009-03-19 10:40:00,124.61,125.88,124.61,125.38,94700.0,124.61,125.88,124.61,125.38,94700.0
2009-03-19 10:45:00,125.37,125.98,125.0,125.16,74300.0,125.37,125.98,125.0,125.16,74300.0
2009-03-19 10:50:00,125.14,125.22,124.63,125.21,93100.0,125.14,125.22,124.63,125.21,93100.0
2009-03-19 10:55:00,125.22,126.47,125.06,126.47,77300.0,125.22,126.47,125.06,126.47,77300.0
2009-03-19 11:00:00,126.0,127.78,126.0,126.21,112800.0,126.0,127.78,126.0,126.21,112800.0
2009-03-19 11:05:00,126.25,127.0,126.03,126.49,46800.0,126.25,127.0,126.03,126.49,46800.0
2009-03-19 11:10:00,126.64,126.8,126.4,126.59,44100.0,126.64,126.8,126.4,126.59,44100.0
2009-03-19 11:15:00,126.67,127.01,126.54,126.92,31400.0,126.67,127.01,126.54,126.92,31400.0
2009-03-19 11:20:00,126.92,127.16,126.2,126.32,31300.0,126.92,127.16,126.2,126.32,31300.0
2009-03-19 11:25:00,126.33,126.64,124.8,124.9,50300.0,126.33,126.64,124.8,124.9,50300.0
2009-03-19 11:30:00,124.83,125.14,124.5,124.97,45100.0,124.83,125.14,124.5,124.97,45100.0
2009-03-19 11:35:00,124.98,125.94,124.71,125.39,44600.0,124.98,125.94,124.71,125.39,44600.0
2009-03-19 11:40:00,125.39,125.4,124.65,124.73,29100.0,125.39,125.4,124.65,124.73,29100.0
2009-03-19 11:45:00,124.75,124.75,124.0,124.0,41200.0,124.75,124.75,124.0,124.0,41200.0
2009-03-19 11:50:00,124.0,124.01,123.05,123.43,54500.0,124.0,124.01,123.05,123.43,54500.0
2009-03-19 11:55:00,123.37,124.35,123.37,124.2,38100.0,123.37,124.35,123.37,124.2,38100.0
2009-03-19 12:00:00,124.2,124.47,123.62,123.9,25000.0,124.2,124.47,123.62,123.9,25000.0
2009-03-19 12:05:00,123.96,123.97,123.08,123.38,40100.0,123.96,123.97,123.08,123.38,40100.0
2009-03-19 12:10:00,123.36,123.88,123.25,123.88,16100.0,123.36,123.88,123.25,123.88,16100.0
2009-03-19 12:15:00,123.8,123.99,123.32,123.76,14200.0,123.8,123.99,123.32,123.76,14200.0
2009-03-19 12:20:00,123.69,123.84,123.11,123.42,21600.0,123.69,123.84,123.11,123.42,21600.0
2009-03-19 12:25:00,123.37,123.37,122.59,123.16,50800.0,123.37,123.37,122.59,123.16,50800.0
2009-03-19 12:30:00,123.2,123.54,122.77,123.36,32400.0,123.2,123.54,122.77,123.36,32400.0
2009-03-19 12:35:00,123.43,123.87,123.38,123.63,23300.0,123.43,123.87,123.38,123.63,23300.0
2009-03-19 12:40:00,123.66,124.33,123.54,124.06,20600.0,123.66,124.33,123.54,124.06,20600.0
2009-03-19 12:45:00,124.01,124.68,124.0,124.44,20100.0,124.01,124.68,124.0,124.44,20100.0
2009-03-19 12:50:00,124.42,124.54,124.11,124.49,15900.0,124.42,124.54,124.11,124.49,15900.0
2009-03-19 12:55:00,124.39,124.7,123.74,123.94,46300.0,124.39,124.7,123.74,123.94,46300.0
2009-03-19 13:00:00,123.86,124.1,123.58,123.87,16400.0,123.86,124.1,123.58,123.87,16400.0
2009-03-19 13:05:00,123.85,124.2,123.68,124.08,15000.0,123.85,124.2,123.68,124.08,15000.0
2009-03-19 13:10:00,124.02,124.75,123.82,124.65,20100.0,124.02,124.75,123.82,124.65,20100.0
2009-03-19 13:15:00,124.68,124.8,124.4,124.64,9600.0,124.68,124.8,124.4,124.64,9600.0
2009-03-19 13:20:00,124.7,125.49,124.57,125.25,24300.0,124.7,125.49,124.57,125.25,24300.0
2009-03-19 13:25:00,125.38,125.38,125.03,125.18,10700.0,125.38,125.38,125.03,125.18,10700.0
2009-03-19 13:30:00,125.25,125.68,125.21,125.54,26100.0,125.25,125.68,125.21,125.54,26100.0
2009-03-19 13:35:00,125.45,125.5,125.01,125.32,19100.0,125.45,125.5,125.01,125.32,19100.0
2009-03-19 13:40:00,125.25,125.76,125.2,125.48,9500.0,125.25,125.76,125.2,125.48,9500.0
2009-03-19 13:45:00,125.58,126.44,125.5,126.09,29200.0,125.58,126.44,125.5,126.09,29200.0
2009-03-19 13:50:00,125.95,126.22,125.87,126.0,21300.0,125.95,126.22,125.87,126.0,21300.0
2009-03-19 13:55:00,126.01,126.39,125.86,125.86,23100.0,126.01,126.39,125.86,125.86,23100.0
2009-03-19 14:00:00,125.8,126.49,125.63,126.43,45600.0,125.8,126.49,125.63,126.43,45600.0
2009-03-19 14:05:00,126.4,126.52,126.21,126.3,13700.0,126.4,126.52,126.21,126.3,13700.0
2009-03-19 14:10:00,126.43,126.44,125.81,126.32,14400.0,126.43,126.44,125.81,126.32,14400.0
2009-03-19 14:15:00,126.34,126.37,125.61,125.91,25900.0,126.34,126.37,125.61,125.91,25900.0
2009-03-19 14:20:00,125.88,126.39,125.17,125.57,29600.0,125.88,126.39,125.17,125.57,29600.0
2009-03-19 14:25:00,125.76,126.09,125.5,125.57,7600.0,125.76,126.09,125.5,125.57,7600.0
2009-03-19 14:30:00,125.69,125.69,125.07,125.69,12700.0,125.69,125.69,125.07,125.69,12700.0
2009-03-19 14:35:00,125.68,126.22,125.5,126.16,26500.0,125.68,126.22,125.5,126.16,26500.0
2009-03-19 14:40:00,126.14,126.5,125.94,126.23,43600.0,126.14,126.5,125.94,126.23,43600.0
2009-03-19 14:45:00,126.23,126.4,125.86,126.0,23000.0,126.23,126.4,125.86,126.0,23000.0
2009-03-19 14:50:00,126.0,126.15,125.62,125.87,18600.0,126.0,126.15,125.62,125.87,18600.0
2009-03-19 14:55:00,125.95,126.12,125.7,125.77,31100.0,125.95,126.12,125.7,125.77,31100.0
2009-03-19 15:00:00,125.8,126.0,125.68,125.96,33400.0,125.8,126.0,125.68,125.96,33400.0
2009-03-19 15:05:00,125.9,126.0,125.63,125.91,27400.0,125.9,126.0,125.63,125.91,27400.0
2009-03-19 15:10:00,125.77,125.97,125.44,125.77,21100.0,125.77,125.97,125.44,125.77,21100.0
2009-03-19 15:15:00,125.84,126.47,125.71,126.13,20800.0,125.84,126.47,125.71,126.13,20800.0
2009-03-19 15:20:00,126.12,126.34,125.88,125.92,19600.0,126.12,126.34,125.88,125.92,19600.0
2009-03-19 15:25:00,125.93,126.36,125.64,126.28,18500.0,125.93,126.36,125.64,126.28,18500.0
2009-03-19 15:30:00,126.26,126.5,126.04,126.3,24900.0,126.26,126.5,126.04,126.3,24900.0
2009-03-19 15:35:00,126.32,126.33,125.74,125.81,27300.0,126.32,126.33,125.74,125.81,27300.0
2009-03-19 15:40:00,125.77,126.0,125.5,125.9,40900.0,125.77,126.0,125.5,125.9,40900.0
2009-03-19 15:45:00,125.83,126.12,125.6,125.83,34000.0,125.83,126.12,125.6,125.83,34000.0
2009-03-19 15:50:00,125.83,125.83,124.95,124.97,47000.0,125.83,125.83,124.95,124.97,47000.0
2009-03-19 15:55:00,124.97,125.56,124.39,125.55,122800.0,124.97,125.56,124.39,125.55,122800.0
2009-03-20 09:30:00,125.7,125.98,124.12,124.18,125200.0,125.7,125.98,124.12,124.18,125200.0
2009-03-20 09:35:00,124.2,124.72,123.56,123.86,42900.0,124.2,124.72,123.56,123.86,42900.0
2009-03-20 09:40:00,123.88,124.46,123.8,124.26,34700.0,123.88,124.46,123.8,124.26,34700.0
2009-03-20 09:45:00,124.25,125.17,124.09,124.86,32400.0,124.25,125.17,124.09,124.86,32400.0
2009-03-20 09:50:00,124.89,126.29,124.68,125.53,66200.0,124.89,126.29,124.68,125.53,66200.0
2009-03-20 09:55:00,125.61,126.2,124.62,125.09,74900.0,125.61,126.2,124.62,125.09,74900.0
2009-03-20 10:00:00,125.25,125.76,124.96,125.72,26000.0,125.25,125.76,124.96,125.72,26000.0
2009-03-20 10:05:00,125.64,125.75,124.58,125.67,49500.0,125.64,125.75,124.58,125.67,49500.0
2009-03-20 10:10:00,125.82,126.18,125.63,125.88,30700.0,125.82,126.18,125.63,125.88,30700.0
2009-03-20 10:15:00,125.98,126.42,125.81,126.11,63200.0,125.98,126.42,125.81,126.11,63200.0
2009-03-20 10:20:00,126.24,126.99,126.01,126.94,49600.0,126.24,126.99,126.01,126.94,49600.0
2009-03-20 10:25:00,126.92,127.4,126.69,127.16,58100.0,126.92,127.4,126.69,127.16,58100.0
2009-03-20 10:30:00,127.17,127.28,126.78,127.15,77800.0,127.17,127.28,126.78,127.15,77800.0
2009-03-20 10:35:00,127.1,127.36,126.97,127.15,42900.0,127.1,127.36,126.97,127.15,42900.0
2009-03-20 10:40:00,127.23,127.75,127.11,127.63,37800.0,127.23,127.75,127.11,127.63,37800.0
2009-03-20 10:45:00,127.62,127.68,126.25,126.5,56900.0,127.62,127.68,126.25,126.5,56900.0
2009-03-20 10:50:00,126.49,126.49,125.62,126.35,45500.0,126.49,126.49,125.62,126.35,45500.0
2009-03-20 10:55:00,126.45,126.5,126.18,126.28,24100.0,126.45,126.5,126.18,126.28,24100.0
2009-03-20 11:00:00,126.29,126.38,126.1,126.18,21100.0,126.29,126.38,126.1,126.18,21100.0
2009-03-20 11:05:00,126.18,126.96,126.06,126.49,27400.0,126.18,126.96,126.06,126.49,27400.0
2009-03-20 11:10:00,126.58,126.67,126.2,126.46,20100.0,126.58,126.67,126.2,126.46,20100.0
2009-03-20 11:15:00,126.32,126.66,126.2,126.65,13900.0,126.32,126.66,126.2,126.65,13900.0
2009-03-20 11:20:00,126.57,126.66,126.05,126.05,29500.0,126.57,126.66,126.05,126.05,29500.0
2009-03-20 11:25:00,126.05,126.27,125.71,125.97,21100.0,126.05,126.27,125.71,125.97,21100.0
2009-03-20 11:30:00,125.92,126.14,125.68,126.02,17400.0,125.92,126.14,125.68,126.02,17400.0
2009-03-20 11:35:00,126.12,126.15,125.6,125.64,17100.0,126.12,126.15,125.6,125.64,17100.0
2009-03-20 11:40:00,125.55,125.62,124.6,124.81,66500.0,125.55,125.62,124.6,124.81,66500.0
2009-03-20 11:45:00,124.79,124.79,122.86,122.97,75400.0,124.79,124.79,122.86,122.97,75400.0
2009-03-20 11:50:00,122.96,123.47,122.55,122.55,47100.0,122.96,123.47,122.55,122.55,47100.0
2009-03-20 11:55:00,122.55,122.79,121.55,122.79,67700.0,122.55,122.79,121.55,122.79,67700.0
2009-03-20 12:00:00,122.79,123.25,122.72,122.92,49400.0,122.79,123.25,122.72,122.92,49400.0
2009-03-20 12:05:00,122.94,122.95,122.24,122.43,21800.0,122.94,122.95,122.24,122.43,21800.0
2009-03-20 12:10:00,122.5,123.41,122.49,123.3,27700.0,122.5,123.41,122.49,123.3,27700.0
2009-03-20 12:15:00,123.3,123.55,122.81,123.55,26400.0,123.3,123.55,122.81,123.55,26400.0
2009-03-20 12:20:00,123.61,123.82,123.25,123.53,39600.0,123.61,123.82,123.25,123.53,39600.0
2009-03-20 12:25:00,123.63,123.66,123.01,123.02,10200.0,123.63,123.66,123.01,123.02,10200.0
2009-03-20 12:30:00,123.14,123.77,123.14,123.4,17400.0,123.14,123.77,123.14,123.4,17400.0
2009-03-20 12:35:00,123.55,123.62,123.35,123.37,11600.0,123.55,123.62,123.35,123.37,11600.0
2009-03-20 12:40:00,123.35,123.52,122.72,123.05,13900.0,123.35,123.52,122.72,123.05,13900.0
2009-03-20 12:45:00,123.09,123.1,122.34,122.61,20700.0,123.09,123.1,122.34,122.61,20700.0
2009-03-20 12:50:00,122.6,122.6,121.63,121.8,29900.0,122.6,122.6,121.63,121.8,29900.0
2009-03-20 12:55:00,121.73,122.0,121.16,121.78,41200.0,121.73,122.0,121.16,121.78,41200.0
2009-03-20 13:00:00,121.75,122.13,121.62,122.1,21200.0,121.75,122.13,121.62,122.1,21200.0
2009-03-20 13:05:00,122.13,122.13,121.5,121.63,24500.0,122.13,122.13,121.5,121.63,24500.0
2009-03-20 13:10:00,121.57,121.63,121.0,121.6,36800.0,121.57,121.63,121.0,121.6,36800.0
2009-03-20 13:15:00,121.66,121.98,121.33,121.71,20800.0,121.66,121.98,121.33,121.71,20800.0
2009-03-20 13:20:00,121.72,121.72,120.75,120.97,32600.0,121.72,121.72,120.75,120.97,32600.0
2009-03-20 13:25:00,121.13,121.29,120.75,121.06,17400.0,121.13,121.29,120.75,121.06,17400.0
2009-03-20 13:30:00,121.06,121.73,121.0,121.58,18700.0,121.06,121.73,121.0,121.58,18700.0
2009-03-20 13:35:00,121.45,121.55,121.2,121.39,21600.0,121.45,121.55,121.2,121.39,21600.0
2009-03-20 13:40:00,121.52,121.98,121.45,121.87,18400.0,121.52,121.98,121.45,121.87,18400.0
2009-03-20 13:45:00,121.79,121.9,121.17,121.41,9300.0,121.79,121.9,121.17,121.41,9300.0
2009-03-20 13:50:00,121.58,121.86,121.0,121.0,13000.0,121.58,121.86,121.0,121.0,13000.0
2009-03-20 13:55:00,121.0,121.56,120.87,121.4,15500.0,121.0,121.56,120.87,121.4,15500.0
2009-03-20 14:00:00,121.34,121.46,120.82,120.99,32100.0,121.34,121.46,120.82,120.99,32100.0
2009-03-20 14:05:00,120.97,120.98,120.25,120.4,43800.0,120.97,120.98,120.25,120.4,43800.0
2009-03-20 14:10:00,120.43,120.68,120.24,120.56,19500.0,120.43,120.68,120.24,120.56,19500.0
2009-03-20 14:15:00,120.6,120.8,120.47,120.6,23000.0,120.6,120.8,120.47,120.6,23000.0
2009-03-20 14:20:00,120.64,121.0,120.53,120.72,17600.0,120.64,121.0,120.53,120.72,17600.0
2009-03-20 14:25:00,120.59,121.24,120.5,121.04,20600.0,120.59,121.24,120.5,121.04,20600.0
2009-03-20 14:30:00,121.01,121.27,120.88,121.07,17700.0,121.01,121.27,120.88,121.07,17700.0
2009-03-20 14:35:00,121.0,121.33,120.8,121.18,22200.0,121.0,121.33,120.8,121.18,22200.0
2009-03-20 14:40:00,121.2,121.23,120.51,120.81,24300.0,121.2,121.23,120.51,120.81,24300.0
2009-03-20 14:45:00,120.76,120.76,120.43,120.54,15500.0,120.76,120.76,120.43,120.54,15500.0
2009-03-20 14:50:00,120.51,120.56,120.17,120.3,29400.0,120.51,120.56,120.17,120.3,29400.0
2009-03-20 14:55:00,120.33,120.8,120.09,120.68,39500.0,120.33,120.8,120.09,120.68,39500.0
2009-03-20 15:00:00,120.71,121.1,119.93,120.21,150100.0,120.71,121.1,119.93,120.21,150100.0
2009-03-20 15:05:00,120.12,120.67,120.11,120.43,70200.0,120.12,120.67,120.11,120.43,70200.0
2009-03-20 15:10:00,120.42,121.09,120.42,120.46,53000.0,120.42,121.09,120.42,120.46,53000.0
2009-03-20 15:15:00,120.43,120.56,120.1,120.19,45000.0,120.43,120.56,120.1,120.19,45000.0
2009-03-20 15:20:00,120.14,120.75,119.99,120.75,59200.0,120.14,120.75,119.99,120.75,59200.0
2009-03-20 15:25:00,120.76,120.8,120.46,120.5,41500.0,120.76,120.8,120.46,120.5,41500.0
2009-03-20 15:30:00,120.5,121.17,120.36,121.06,40900.0,120.5,121.17,120.36,121.06,40900.0
2009-03-20 15:35:00,121.13,121.14,120.41,120.66,48500.0,121.13,121.14,120.41,120.66,48500.0
2009-03-20 15:40:00,120.71,120.87,120.44,120.63,70300.0,120.71,120.87,120.44,120.63,70300.0
2009-03-20 15:45:00,120.7,121.1,120.36,120.97,110400.0,120.7,121.1,120.36,120.97,110400.0
2009-03-20 15:50:00,121.04,121.16,120.55,120.8,60400.0,121.04,121.16,120.55,120.8,60400.0
2009-03-20 15:55:00,120.8,121.31,120.32,120.39,148600.0,120.8,121.31,120.32,120.39,148600.0
2009-03-23 09:30:00,123.99,124.5,123.03,124.18,93200.0,123.99,124.5,123.03,124.18,93200.0
2009-03-23 09:35:00,124.11,124.5,123.88,123.89,49800.0,124.11,124.5,123.88,123.89,49800.0
2009-03-23 09:40:00,124.04,124.14,122.51,123.5,48600.0,124.04,124.14,122.51,123.5,48600.0
2009-03-23 09:45:00,123.55,123.98,122.39,122.68,35000.0,123.55,123.98,122.39,122.68,35000.0
2009-03-23 09:50:00,122.51,123.25,122.42,123.25,30200.0,122.51,123.25,122.42,123.25,30200.0
2009-03-23 09:55:00,123.25,124.5,123.04,124.38,65800.0,123.25,124.5,123.04,124.38,65800.0
2009-03-23 10:00:00,124.43,124.75,123.99,124.51,63900.0,124.43,124.75,123.99,124.51,63900.0
2009-03-23 10:05:00,124.5,125.5,124.5,124.95,92500.0,124.5,125.5,124.5,124.95,92500.0
2009-03-23 10:10:00,125.02,125.66,124.76,125.52,115500.0,125.02,125.66,124.76,125.52,115500.0
2009-03-23 10:15:00,125.52,126.05,125.51,125.9,63200.0,125.52,126.05,125.51,125.9,63200.0
2009-03-23 10:20:00,125.93,126.87,125.83,126.87,72200.0,125.93,126.87,125.83,126.87,72200.0
2009-03-23 10:25:00,126.78,126.98,126.54,126.77,87200.0,126.78,126.98,126.54,126.77,87200.0
2009-03-23 10:30:00,126.78,127.74,126.61,127.49,141400.0,126.78,127.74,126.61,127.49,141400.0
2009-03-23 10:35:00,127.5,129.7,127.49,129.12,124900.0,127.5,129.7,127.49,129.12,124900.0
2009-03-23 10:40:00,129.12,129.47,128.67,128.79,69100.0,129.12,129.47,128.67,128.79,69100.0
2009-03-23 10:45:00,128.84,128.89,127.81,128.41,72100.0,128.84,128.89,127.81,128.41,72100.0
2009-03-23 10:50:00,128.45,129.19,128.4,128.85,55200.0,128.45,129.19,128.4,128.85,55200.0
2009-03-23 10:55:00,128.99,130.1,128.85,130.06,117300.0,128.99,130.1,128.85,130.06,117300.0
2009-03-23 11:00:00,130.0,130.33,129.32,130.32,108700.0,130.0,130.33,129.32,130.32,108700.0
2009-03-23 11:05:00,130.3,130.49,129.94,130.42,75900.0,130.3,130.49,129.94,130.42,75900.0
2009-03-23 11:10:00,130.34,130.8,129.92,130.16,73900.0,130.34,130.8,129.92,130.16,73900.0
2009-03-23 11:15:00,130.05,130.16,129.54,129.58,42100.0,130.05,130.16,129.54,129.58,42100.0
2009-03-23 11:20:00,129.55,129.77,128.78,129.02,41900.0,129.55,129.77,128.78,129.02,41900.0
2009-03-23 11:25:00,129.08,129.14,128.65,128.77,39900.0,129.08,129.14,128.65,128.77,39900.0
2009-03-23 11:30:00,128.86,129.58,128.74,129.1,35500.0,128.86,129.58,128.74,129.1,35500.0
2009-03-23 11:35:00,129.17,129.29,128.83,129.01,28300.0,129.17,129.29,128.83,129.01,28300.0
2009-03-23 11:40:00,128.97,129.1,128.76,128.97,26300.0,128.97,129.1,128.76,128.97,26300.0
2009-03-23 11:45:00,129.06,129.73,129.06,129.73,30100.0,129.06,129.73,129.06,129.73,30100.0
2009-03-23 11:50:00,129.68,130.92,129.62,130.92,68700.0,129.68,130.92,129.62,130.92,68700.0
2009-03-23 11:55:00,130.94,131.48,130.57,131.48,82200.0,130.94,131.48,130.57,131.48,82200.0
2009-03-23 12:00:00,131.47,131.65,131.16,131.23,72600.0,131.47,131.65,131.16,131.23,72600.0
2009-03-23 12:05:00,131.24,131.34,130.18,130.4,87300.0,131.24,131.34,130.18,130.4,87300.0
2009-03-23 12:10:00,130.36,130.42,129.94,130.0,58900.0,130.36,130.42,129.94,130.0,58900.0
2009-03-23 12:15:00,130.0,130.04,129.53,129.99,38600.0,130.0,130.04,129.53,129.99,38600.0
2009-03-23 12:20:00,129.98,130.39,129.82,130.1,38800.0,129.98,130.39,129.82,130.1,38800.0
2009-03-23 12:25:00,130.13,130.45,129.8,130.4,19600.0,130.13,130.45,129.8,130.4,19600.0
2009-03-23 12:30:00,130.39,130.62,130.27,130.41,15000.0,130.39,130.62,130.27,130.41,15000.0
2009-03-23 12:35:00,130.21,130.49,130.11,130.3,16000.0,130.21,130.49,130.11,130.3,16000.0
2009-03-23 12:40:00,130.33,130.59,130.16,130.16,14800.0,130.33,130.59,130.16,130.16,14800.0
2009-03-23 12:45:00,130.16,130.16,129.55,129.79,26200.0,130.16,130.16,129.55,129.79,26200.0
2009-03-23 12:50:00,129.87,130.5,129.64,130.24,24000.0,129.87,130.5,129.64,130.24,24000.0
2009-03-23 12:55:00,130.25,130.42,129.54,129.54,23900.0,130.25,130.42,129.54,129.54,23900.0
2009-03-23 13:00:00,129.57,129.67,129.02,129.02,33400.0,129.57,129.67,129.02,129.02,33400.0
2009-03-23 13:05:00,129.04,129.4,129.0,129.22,21200.0,129.04,129.4,129.0,129.22,21200.0
2009-03-23 13:10:00,129.16,129.99,129.16,129.74,24400.0,129.16,129.99,129.16,129.74,24400.0
2009-03-23 13:15:00,129.73,129.81,129.21,129.39,12400.0,129.73,129.81,129.21,129.39,12400.0
2009-03-23 13:20:00,129.39,129.47,128.95,128.96,20000.0,129.39,129.47,128.95,128.96,20000.0
2009-03-23 13:25:00,129.0,129.0,128.09,128.32,30800.0,129.0,129.0,128.09,128.32,30800.0
2009-03-23 13:30:00,128.35,128.87,128.35,128.54,16500.0,128.35,128.87,128.35,128.54,16500.0
2009-03-23 13:35:00,128.6,128.99,128.15,128.37,15500.0,128.6,128.99,128.15,128.37,15500.0
2009-03-23 13:40:00,128.31,128.44,128.15,128.29,21500.0,128.31,128.44,128.15,128.29,21500.0
2009-03-23 13:45:00,128.24,128.3,128.08,128.26,20500.0,128.24,128.3,128.08,128.26,20500.0
2009-03-23 13:50:00,128.3,128.73,128.28,128.54,13300.0,128.3,128.73,128.28,128.54,13300.0
2009-03-23 13:55:00,128.55,128.74,127.83,128.08,18700.0,128.55,128.74,127.83,128.08,18700.0
2009-03-23 14:00:00,128.06,128.5,127.9,128.43,26500.0,128.06,128.5,127.9,128.43,26500.0
2009-03-23 14:05:00,128.42,128.56,128.1,128.22,14900.0,128.42,128.56,128.1,128.22,14900.0
2009-03-23 14:10:00,128.24,128.48,127.38,127.5,31100.0,128.24,128.48,127.38,127.5,31100.0
2009-03-23 14:15:00,127.48,127.67,126.84,127.56,40500.0,127.48,127.67,126.84,127.56,40500.0
2009-03-23 14:20:00,127.6,127.91,127.56,127.58,16600.0,127.6,127.91,127.56,127.58,16600.0
2009-03-23 14:25:00,127.67,128.36,127.67,128.21,23400.0,127.67,128.36,127.67,128.21,23400.0
2009-03-23 14:30:00,128.35,129.0,128.35,128.84,34900.0,128.35,129.0,128.35,128.84,34900.0
2009-03-23 14:35:00,128.9,128.92,128.52,128.63,20100.0,128.9,128.92,128.52,128.63,20100.0
2009-03-23 14:40:00,128.74,128.74,128.07,128.29,23900.0,128.74,128.74,128.07,128.29,23900.0
2009-03-23 14:45:00,128.32,129.18,128.29,129.18,27500.0,128.32,129.18,128.29,129.18,27500.0
2009-03-23 14:50:00,129.18,129.98,129.01,129.72,35000.0,129.18,129.98,129.01,129.72,35000.0
2009-03-23 14:55:00,129.69,129.69,129.16,129.49,15100.0,129.69,129.69,129.16,129.49,15100.0
2009-03-23 15:00:00,129.5,129.7,129.14,129.6,61300.0,129.5,129.7,129.14,129.6,61300.0
2009-03-23 15:05:00,129.61,129.87,129.37,129.64,30400.0,129.61,129.87,129.37,129.64,30400.0
2009-03-23 15:10:00,129.62,129.8,129.38,129.8,20700.0,129.62,129.8,129.38,129.8,20700.0
2009-03-23 15:15:00,129.71,129.8,129.47,129.59,17400.0,129.71,129.8,129.47,129.59,17400.0
2009-03-23 15:20:00,129.5,129.62,129.26,129.5,31200.0,129.5,129.62,129.26,129.5,31200.0
2009-03-23 15:25:00,129.5,129.6,129.16,129.46,32800.0,129.5,129.6,129.16,129.46,32800.0
2009-03-23 15:30:00,129.5,129.67,129.23,129.39,41700.0,129.5,129.67,129.23,129.39,41700.0
2009-03-23 15:35:00,129.41,130.62,129.32,130.56,88400.0,129.41,130.62,129.32,130.56,88400.0
2009-03-23 15:40:00,130.55,130.85,130.29,130.29,79500.0,130.55,130.85,130.29,130.29,79500.0
2009-03-23 15:45:00,130.27,130.4,129.69,130.03,72400.0,130.27,130.4,129.69,130.03,72400.0
2009-03-23 15:50:00,130.04,130.9,130.01,130.9,90400.0,130.04,130.9,130.01,130.9,90400.0
2009-03-23 15:55:00,130.89,131.0,130.66,131.0,82100.0,130.89,131.0,130.66,131.0,82100.0
2009-03-24 09:30:00,130.16,130.76,129.0,130.02,90200.0,130.16,130.76,129.0,130.02,90200.0
2009-03-24 09:35:00,130.09,131.0,129.09,129.14,109400.0,130.09,131.0,129.09,129.14,109400.0
2009-03-24 09:40:00,129.1,129.5,128.02,128.61,166600.0,129.1,129.5,128.02,128.61,166600.0
2009-03-24 09:45:00,128.57,129.89,128.19,129.64,101700.0,128.57,129.89,128.19,129.64,101700.0
2009-03-24 09:50:00,129.52,131.57,129.5,131.35,84900.0,129.52,131.57,129.5,131.35,84900.0
2009-03-24 09:55:00,131.38,131.51,130.41,131.27,80100.0,131.38,131.51,130.41,131.27,80100.0
2009-03-24 10:00:00,131.3,133.6,131.29,133.59,145600.0,131.3,133.6,131.29,133.59,145600.0
2009-03-24 10:05:00,133.59,133.92,132.79,132.89,101100.0,133.59,133.92,132.79,132.89,101100.0
2009-03-24 10:10:00,132.81,133.57,132.1,132.37,58600.0,132.81,133.57,132.1,132.37,58600.0
2009-03-24 10:15:00,132.51,133.09,131.81,131.98,37700.0,132.51,133.09,131.81,131.98,37700.0
2009-03-24 10:20:00,131.98,132.33,131.6,131.92,26400.0,131.98,132.33,131.6,131.92,26400.0
2009-03-24 10:25:00,131.9,132.27,131.13,131.13,46900.0,131.9,132.27,131.13,131.13,46900.0
2009-03-24 10:30:00,131.31,131.59,130.68,131.39,51100.0,131.31,131.59,130.68,131.39,51100.0
2009-03-24 10:35:00,131.36,131.41,130.82,131.08,38700.0,131.36,131.41,130.82,131.08,38700.0
2009-03-24 10:40:00,131.08,131.5,130.75,130.75,58300.0,131.08,131.5,130.75,130.75,58300.0
2009-03-24 10:45:00,130.88,130.88,129.86,130.19,38700.0,130.88,130.88,129.86,130.19,38700.0
2009-03-24 10:50:00,130.24,130.75,130.18,130.65,18100.0,130.24,130.75,130.18,130.65,18100.0
2009-03-24 10:55:00,130.7,130.75,130.26,130.26,32400.0,130.7,130.75,130.26,130.26,32400.0
2009-03-24 11:00:00,130.35,130.44,129.53,129.95,38000.0,130.35,130.44,129.53,129.95,38000.0
2009-03-24 11:05:00,129.9,130.22,129.81,129.97,37200.0,129.9,130.22,129.81,129.97,37200.0
2009-03-24 11:10:00,130.0,130.2,129.6,130.15,22200.0,130.0,130.2,129.6,130.15,22200.0
2009-03-24 11:15:00,130.11,130.23,129.85,129.9,15000.0,130.11,130.23,129.85,129.9,15000.0
2009-03-24 11:20:00,129.95,131.04,129.86,131.0,42300.0,129.95,131.04,129.86,131.0,42300.0
2009-03-24 11:25:00,131.06,131.06,130.38,130.38,40000.0,131.06,131.06,130.38,130.38,40000.0
2009-03-24 11:30:00,130.35,130.56,130.13,130.3,40600.0,130.35,130.56,130.13,130.3,40600.0
2009-03-24 11:35:00,130.25,130.88,130.18,130.63,18900.0,130.25,130.88,130.18,130.63,18900.0
2009-03-24 11:40:00,130.61,130.67,129.77,129.92,30300.0,130.61,130.67,129.77,129.92,30300.0
2009-03-24 11:45:00,129.92,130.07,129.81,129.9,24900.0,129.92,130.07,129.81,129.9,24900.0
2009-03-24 11:50:00,129.9,130.09,129.19,129.34,26400.0,129.9,130.09,129.19,129.34,26400.0
2009-03-24 11:55:00,129.39,129.39,129.03,129.05,19000.0,129.39,129.39,129.03,129.05,19000.0
2009-03-24 12:00:00,129.08,129.22,128.73,129.04,20600.0,129.08,129.22,128.73,129.04,20600.0
2009-03-24 12:05:00,129.05,129.79,129.0,129.37,24100.0,129.05,129.79,129.0,129.37,24100.0
2009-03-24 12:10:00,129.37,129.7,129.15,129.62,25900.0,129.37,129.7,129.15,129.62,25900.0
2009-03-24 12:15:00,129.6,130.11,129.49,130.11,27000.0,129.6,130.11,129.49,130.11,27000.0
2009-03-24 12:20:00,130.2,130.28,129.91,129.99,14400.0,130.2,130.28,129.91,129.99,14400.0
2009-03-24 12:25:00,130.01,130.09,129.93,129.98,8400.0,130.01,130.09,129.93,129.98,8400.0
2009-03-24 12:30:00,130.01,130.4,130.0,130.09,18200.0,130.01,130.4,130.0,130.09,18200.0
2009-03-24 12:35:00,130.06,130.18,129.86,129.87,8100.0,130.06,130.18,129.86,129.87,8100.0
2009-03-24 12:40:00,129.74,129.87,129.3,129.33,11900.0,129.74,129.87,129.3,129.33,11900.0
2009-03-24 12:45:00,129.4,129.87,129.34,129.87,11300.0,129.4,129.87,129.34,129.87,11300.0
2009-03-24 12:50:00,129.87,130.35,129.87,130.3,16500.0,129.87,130.35,129.87,130.3,16500.0
2009-03-24 12:55:00,130.35,130.69,130.23,130.59,13900.0,130.35,130.69,130.23,130.59,13900.0
2009-03-24 13:00:00,130.42,130.69,129.95,130.0,19800.0,130.42,130.69,129.95,130.0,19800.0
2009-03-24 13:05:00,130.08,130.7,129.86,130.61,12700.0,130.08,130.7,129.86,130.61,12700.0
2009-03-24 13:10:00,130.55,131.2,130.09,131.14,41000.0,130.55,131.2,130.09,131.14,41000.0
2009-03-24 13:15:00,131.05,131.45,130.84,131.07,37100.0,131.05,131.45,130.84,131.07,37100.0
2009-03-24 13:20:00,131.04,131.49,131.03,131.25,33000.0,131.04,131.49,131.03,131.25,33000.0
2009-03-24 13:25:00,131.25,131.67,131.19,131.39,32900.0,131.25,131.67,131.19,131.39,32900.0
2009-03-24 13:30:00,131.37,131.5,130.7,130.74,26900.0,131.37,131.5,130.7,130.74,26900.0
2009-03-24 13:35:00,130.77,130.85,130.31,130.51,31300.0,130.77,130.85,130.31,130.51,31300.0
2009-03-24 13:40:00,130.51,130.6,130.26,130.39,30900.0,130.51,130.6,130.26,130.39,30900.0
2009-03-24 13:45:00,130.5,130.55,130.0,130.02,21300.0,130.5,130.55,130.0,130.02,21300.0
2009-03-24 13:50:00,130.08,130.32,129.88,130.1,28600.0,130.08,130.32,129.88,130.1,28600.0
2009-03-24 13:55:00,130.22,130.32,130.01,130.1,22200.0,130.22,130.32,130.01,130.1,22200.0
2009-03-24 14:00:00,130.2,130.33,130.01,130.2,15700.0,130.2,130.33,130.01,130.2,15700.0
2009-03-24 14:05:00,130.22,130.54,130.22,130.48,26000.0,130.22,130.54,130.22,130.48,26000.0
2009-03-24 14:10:00,130.5,130.82,130.5,130.73,18000.0,130.5,130.82,130.5,130.73,18000.0
2009-03-24 14:15:00,130.88,131.45,130.66,131.44,21700.0,130.88,131.45,130.66,131.44,21700.0
2009-03-24 14:20:00,131.37,131.6,131.11,131.33,22700.0,131.37,131.6,131.11,131.33,22700.0
2009-03-24 14:25:00,131.48,131.48,131.03,131.17,27200.0,131.48,131.48,131.03,131.17,27200.0
2009-03-24 14:30:00,131.11,131.39,131.04,131.28,14600.0,131.11,131.39,131.04,131.28,14600.0
2009-03-24 14:35:00,131.19,131.52,131.15,131.15,28500.0,131.19,131.52,131.15,131.15,28500.0
2009-03-24 14:40:00,131.18,131.46,130.92,130.92,26900.0,131.18,131.46,130.92,130.92,26900.0
2009-03-24 14:45:00,130.9,131.0,130.62,130.74,14000.0,130.9,131.0,130.62,130.74,14000.0
2009-03-24 14:50:00,130.65,130.94,129.82,130.04,30600.0,130.65,130.94,129.82,130.04,30600.0
2009-03-24 14:55:00,130.08,130.64,130.0,130.56,18800.0,130.08,130.64,130.0,130.56,18800.0
2009-03-24 15:00:00,130.64,131.01,130.6,130.6,28600.0,130.64,131.01,130.6,130.6,28600.0
2009-03-24 15:05:00,130.52,130.52,129.61,130.12,33500.0,130.52,130.52,129.61,130.12,33500.0
2009-03-24 15:10:00,130.02,130.49,129.7,130.44,31600.0,130.02,130.49,129.7,130.44,31600.0
2009-03-24 15:15:00,130.4,131.27,130.33,130.83,53700.0,130.4,131.27,130.33,130.83,53700.0
2009-03-24 15:20:00,130.87,131.18,130.6,130.6,38300.0,130.87,131.18,130.6,130.6,38300.0
2009-03-24 15:25:00,130.66,130.85,130.16,130.67,41200.0,130.66,130.85,130.16,130.67,41200.0
2009-03-24 15:30:00,130.8,130.93,130.21,130.61,44100.0,130.8,130.93,130.21,130.61,44100.0
2009-03-24 15:35:00,130.66,131.27,130.66,131.02,37300.0,130.66,131.27,130.66,131.02,37300.0
2009-03-24 15:40:00,131.06,131.14,130.25,130.3,39900.0,131.06,131.14,130.25,130.3,39900.0
2009-03-24 15:45:00,130.39,130.56,130.0,130.0,30200.0,130.39,130.56,130.0,130.0,30200.0
2009-03-24 15:50:00,130.01,130.25,129.23,129.57,64200.0,130.01,130.25,129.23,129.57,64200.0
2009-03-24 15:55:00,129.63,129.77,128.53,129.28,85100.0,129.63,129.77,128.53,129.28,85100.0
2009-03-25 09:30:00,132.49,135.21,131.81,135.14,145300.0,132.49,135.21,131.81,135.14,145300.0
2009-03-25 09:35:00,135.05,135.25,134.43,134.79,89800.0,135.05,135.25,134.43,134.79,89800.0
2009-03-25 09:40:00,134.75,135.12,133.35,134.0,106900.0,134.75,135.12,133.35,134.0,106900.0
2009-03-25 09:45:00,134.0,135.0,133.86,134.45,81200.0,134.0,135.0,133.86,134.45,81200.0
2009-03-25 09:50:00,134.41,134.42,132.65,133.47,65200.0,134.41,134.42,132.65,133.47,65200.0
2009-03-25 09:55:00,133.3,134.5,133.25,134.46,43300.0,133.3,134.5,133.25,134.46,43300.0
2009-03-25 10:00:00,134.5,135.12,134.31,134.88,41700.0,134.5,135.12,134.31,134.88,41700.0
2009-03-25 10:05:00,134.96,135.91,134.83,135.75,105500.0,134.96,135.91,134.83,135.75,105500.0
2009-03-25 10:10:00,135.74,136.89,134.95,136.77,78600.0,135.74,136.89,134.95,136.77,78600.0
2009-03-25 10:15:00,136.71,136.81,135.69,135.85,62300.0,136.71,136.81,135.69,135.85,62300.0
2009-03-25 10:20:00,135.86,136.05,135.25,135.5,36700.0,135.86,136.05,135.25,135.5,36700.0
2009-03-25 10:25:00,135.5,135.75,135.06,135.28,40100.0,135.5,135.75,135.06,135.28,40100.0
2009-03-25 10:30:00,135.2,135.59,134.81,135.39,28800.0,135.2,135.59,134.81,135.39,28800.0
2009-03-25 10:35:00,135.37,136.2,135.35,135.93,59500.0,135.37,136.2,135.35,135.93,59500.0
2009-03-25 10:40:00,136.0,136.75,135.63,136.74,56100.0,136.0,136.75,135.63,136.74,56100.0
2009-03-25 10:45:00,136.61,136.97,136.25,136.36,42300.0,136.61,136.97,136.25,136.36,42300.0
2009-03-25 10:50:00,136.49,136.6,136.15,136.54,24500.0,136.49,136.6,136.15,136.54,24500.0
2009-03-25 10:55:00,136.59,137.0,135.65,135.84,43800.0,136.59,137.0,135.65,135.84,43800.0
2009-03-25 11:00:00,135.67,136.63,135.67,136.59,31300.0,135.67,136.63,135.67,136.59,31300.0
2009-03-25 11:05:00,136.68,136.87,136.31,136.78,24400.0,136.68,136.87,136.31,136.78,24400.0
2009-03-25 11:10:00,136.83,137.8,136.77,137.28,64100.0,136.83,137.8,136.77,137.28,64100.0
2009-03-25 11:15:00,137.34,137.8,137.05,137.56,45600.0,137.34,137.8,137.05,137.56,45600.0
2009-03-25 11:20:00,137.57,137.75,136.59,137.09,39400.0,137.57,137.75,136.59,137.09,39400.0
2009-03-25 11:25:00,137.01,137.03,136.36,136.6,64700.0,137.01,137.03,136.36,136.6,64700.0
2009-03-25 11:30:00,136.49,136.54,135.82,135.94,33700.0,136.49,136.54,135.82,135.94,33700.0
2009-03-25 11:35:00,135.94,136.0,135.2,136.0,30900.0,135.94,136.0,135.2,136.0,30900.0
2009-03-25 11:40:00,135.96,136.09,135.55,136.06,22700.0,135.96,136.09,135.55,136.06,22700.0
2009-03-25 11:45:00,136.14,136.5,135.67,135.92,30000.0,136.14,136.5,135.67,135.92,30000.0
2009-03-25 11:50:00,135.82,135.95,135.59,135.71,15700.0,135.82,135.95,135.59,135.71,15700.0
2009-03-25 11:55:00,135.76,136.07,135.52,135.52,9400.0,135.76,136.07,135.52,135.52,9400.0
2009-03-25 12:00:00,135.52,136.0,135.24,135.64,31600.0,135.52,136.0,135.24,135.64,31600.0
2009-03-25 12:05:00,135.66,136.05,135.54,135.62,17900.0,135.66,136.05,135.54,135.62,17900.0
2009-03-25 12:10:00,135.48,135.77,135.47,135.73,3800.0,135.48,135.77,135.47,135.73,3800.0
2009-03-25 12:15:00,135.52,135.52,134.6,134.6,40000.0,135.52,135.52,134.6,134.6,40000.0
2009-03-25 12:20:00,134.6,134.75,134.08,134.2,28600.0,134.6,134.75,134.08,134.2,28600.0
2009-03-25 12:25:00,134.1,134.5,134.0,134.3,22200.0,134.1,134.5,134.0,134.3,22200.0
2009-03-25 12:30:00,134.16,134.42,134.05,134.09,11100.0,134.16,134.42,134.05,134.09,11100.0
2009-03-25 12:35:00,134.31,134.49,134.02,134.3,10100.0,134.31,134.49,134.02,134.3,10100.0
2009-03-25 12:40:00,134.24,134.76,134.24,134.38,9000.0,134.24,134.76,134.24,134.38,9000.0
2009-03-25 12:45:00,134.34,134.49,134.02,134.12,10600.0,134.34,134.49,134.02,134.12,10600.0
2009-03-25 12:50:00,134.06,134.2,133.73,134.0,16800.0,134.06,134.2,133.73,134.0,16800.0
2009-03-25 12:55:00,134.02,134.33,133.9,133.96,18400.0,134.02,134.33,133.9,133.96,18400.0
2009-03-25 13:00:00,133.99,134.35,133.83,133.99,22200.0,133.99,134.35,133.83,133.99,22200.0
2009-03-25 13:05:00,133.88,134.05,133.3,133.5,13000.0,133.88,134.05,133.3,133.5,13000.0
2009-03-25 13:10:00,133.58,133.74,132.93,132.95,41100.0,133.58,133.74,132.93,132.95,41100.0
2009-03-25 13:15:00,132.95,133.05,131.3,131.38,61800.0,132.95,133.05,131.3,131.38,61800.0
2009-03-25 13:20:00,131.35,132.23,131.32,131.91,43400.0,131.35,132.23,131.32,131.91,43400.0
2009-03-25 13:25:00,131.86,132.16,130.75,131.25,31300.0,131.86,132.16,130.75,131.25,31300.0
2009-03-25 13:30:00,131.03,131.77,131.03,131.55,38200.0,131.03,131.77,131.03,131.55,38200.0
2009-03-25 13:35:00,131.55,131.64,131.06,131.12,26200.0,131.55,131.64,131.06,131.12,26200.0
2009-03-25 13:40:00,131.06,131.06,130.31,130.88,30500.0,131.06,131.06,130.31,130.88,30500.0
2009-03-25 13:45:00,130.84,131.43,130.62,131.36,32400.0,130.84,131.43,130.62,131.36,32400.0
2009-03-25 13:50:00,131.27,132.16,131.11,131.82,28600.0,131.27,132.16,131.11,131.82,28600.0
2009-03-25 13:55:00,132.0,132.2,131.32,131.32,32800.0,132.0,132.2,131.32,131.32,32800.0
2009-03-25 14:00:00,131.34,131.46,129.82,130.0,48000.0,131.34,131.46,129.82,130.0,48000.0
2009-03-25 14:05:00,129.95,130.35,129.65,130.16,29000.0,129.95,130.35,129.65,130.16,29000.0
2009-03-25 14:10:00,130.16,130.62,129.59,130.51,36600.0,130.16,130.62,129.59,130.51,36600.0
2009-03-25 14:15:00,130.41,130.44,129.65,129.76,39500.0,130.41,130.44,129.65,129.76,39500.0
2009-03-25 14:20:00,129.73,130.45,129.61,130.06,25600.0,129.73,130.45,129.61,130.06,25600.0
2009-03-25 14:25:00,130.03,130.55,130.03,130.14,19800.0,130.03,130.55,130.03,130.14,19800.0
2009-03-25 14:30:00,130.06,130.25,129.68,129.74,28400.0,130.06,130.25,129.68,129.74,28400.0
2009-03-25 14:35:00,129.69,129.75,129.25,129.38,21800.0,129.69,129.75,129.25,129.38,21800.0
2009-03-25 14:40:00,129.36,129.48,128.64,128.83,33200.0,129.36,129.48,128.64,128.83,33200.0
2009-03-25 14:45:00,128.8,128.88,128.0,128.77,37300.0,128.8,128.88,128.0,128.77,37300.0
2009-03-25 14:50:00,128.57,129.3,128.42,129.29,28300.0,128.57,129.3,128.42,129.29,28300.0
2009-03-25 14:55:00,129.29,129.88,129.18,129.18,42300.0,129.29,129.88,129.18,129.18,42300.0
2009-03-25 15:00:00,129.2,129.4,128.39,128.71,38300.0,129.2,129.4,128.39,128.71,38300.0
2009-03-25 15:05:00,128.76,129.13,128.6,128.72,19700.0,128.76,129.13,128.6,128.72,19700.0
2009-03-25 15:10:00,128.72,130.1,128.62,130.07,49300.0,128.72,130.1,128.62,130.07,49300.0
2009-03-25 15:15:00,129.91,130.61,129.84,130.37,46300.0,129.91,130.61,129.84,130.37,46300.0
2009-03-25 15:20:00,130.23,130.78,130.23,130.54,28200.0,130.23,130.78,130.23,130.54,28200.0
2009-03-25 15:25:00,130.58,131.9,130.51,131.77,47500.0,130.58,131.9,130.51,131.77,47500.0
2009-03-25 15:30:00,131.79,132.0,131.5,131.63,63100.0,131.79,132.0,131.5,131.63,63100.0
2009-03-25 15:35:00,131.54,131.79,131.24,131.47,42900.0,131.54,131.79,131.24,131.47,42900.0
2009-03-25 15:40:00,131.46,131.6,130.8,131.6,45700.0,131.46,131.6,130.8,131.6,45700.0
2009-03-25 15:45:00,131.65,132.0,131.48,131.76,63000.0,131.65,132.0,131.48,131.76,63000.0
2009-03-25 15:50:00,131.9,132.73,131.68,132.69,77600.0,131.9,132.73,131.68,132.69,77600.0
2009-03-25 15:55:00,132.65,134.0,132.59,133.98,100000.0,132.65,134.0,132.59,133.98,100000.0
2009-03-26 09:30:00,136.76,137.73,136.59,137.14,98400.0,136.76,137.73,136.59,137.14,98400.0
2009-03-26 09:35:00,137.05,137.05,135.65,136.37,85800.0,137.05,137.05,135.65,136.37,85800.0
2009-03-26 09:40:00,136.38,139.89,136.11,139.29,187600.0,136.38,139.89,136.11,139.29,187600.0
2009-03-26 09:45:00,139.37,139.87,138.63,138.91,87700.0,139.37,139.87,138.63,138.91,87700.0
2009-03-26 09:50:00,138.82,139.65,138.31,138.91,74000.0,138.82,139.65,138.31,138.91,74000.0
2009-03-26 09:55:00,138.91,139.14,138.36,138.63,62900.0,138.91,139.14,138.36,138.63,62900.0
2009-03-26 10:00:00,138.76,140.42,138.68,140.26,145500.0,138.76,140.42,138.68,140.26,145500.0
2009-03-26 10:05:00,140.35,141.17,140.03,140.23,87200.0,140.35,141.17,140.03,140.23,87200.0
2009-03-26 10:10:00,140.12,140.17,137.66,138.05,93600.0,140.12,140.17,137.66,138.05,93600.0
2009-03-26 10:15:00,137.93,138.99,137.77,138.31,43800.0,137.93,138.99,137.77,138.31,43800.0
2009-03-26 10:20:00,138.69,138.8,138.24,138.55,26900.0,138.69,138.8,138.24,138.55,26900.0
2009-03-26 10:25:00,138.63,138.7,136.59,136.86,80700.0,138.63,138.7,136.59,136.86,80700.0
2009-03-26 10:30:00,136.71,137.33,136.67,137.16,28700.0,136.71,137.33,136.67,137.16,28700.0
2009-03-26 10:35:00,137.3,138.27,137.3,137.38,55800.0,137.3,138.27,137.3,137.38,55800.0
2009-03-26 10:40:00,137.39,138.08,137.16,137.93,32700.0,137.39,138.08,137.16,137.93,32700.0
2009-03-26 10:45:00,137.84,137.93,137.34,137.57,21000.0,137.84,137.93,137.34,137.57,21000.0
2009-03-26 10:50:00,137.57,138.68,137.45,138.21,47300.0,137.57,138.68,137.45,138.21,47300.0
2009-03-26 10:55:00,138.16,139.25,138.15,138.89,50200.0,138.16,139.25,138.15,138.89,50200.0
2009-03-26 11:00:00,138.75,139.78,138.31,139.33,38400.0,138.75,139.78,138.31,139.33,38400.0
2009-03-26 11:05:00,139.37,140.45,139.2,139.96,49600.0,139.37,140.45,139.2,139.96,49600.0
2009-03-26 11:10:00,139.97,140.7,139.92,140.51,57900.0,139.97,140.7,139.92,140.51,57900.0
2009-03-26 11:15:00,140.73,141.11,140.23,140.32,81100.0,140.73,141.11,140.23,140.32,81100.0
2009-03-26 11:20:00,140.33,142.24,140.32,141.94,61700.0,140.33,142.24,140.32,141.94,61700.0
2009-03-26 11:25:00,142.04,143.2,142.04,142.97,101500.0,142.04,143.2,142.04,142.97,101500.0
2009-03-26 11:30:00,142.82,144.15,142.6,143.73,110300.0,142.82,144.15,142.6,143.73,110300.0
2009-03-26 11:35:00,143.74,144.88,143.52,144.88,103800.0,143.74,144.88,143.52,144.88,103800.0
2009-03-26 11:40:00,144.63,147.0,144.63,146.52,227000.0,144.63,147.0,144.63,146.52,227000.0
2009-03-26 11:45:00,146.52,147.72,145.8,147.4,157900.0,146.52,147.72,145.8,147.4,157900.0
2009-03-26 11:50:00,147.38,147.69,145.63,146.0,153200.0,147.38,147.69,145.63,146.0,153200.0
2009-03-26 11:55:00,145.88,146.46,145.8,146.34,70400.0,145.88,146.46,145.8,146.34,70400.0
2009-03-26 12:00:00,146.32,148.0,145.67,147.95,126100.0,146.32,148.0,145.67,147.95,126100.0
2009-03-26 12:05:00,148.0,150.61,147.72,150.02,247600.0,148.0,150.61,147.72,150.02,247600.0
2009-03-26 12:10:00,150.0,151.14,149.81,150.73,159700.0,150.0,151.14,149.81,150.73,159700.0
2009-03-26 12:15:00,150.69,153.1,150.68,152.72,160900.0,150.69,153.1,150.68,152.72,160900.0
2009-03-26 12:20:00,152.79,156.12,152.67,156.05,242200.0,152.79,156.12,152.67,156.05,242200.0
2009-03-26 12:25:00,156.09,156.49,154.7,155.5,226400.0,156.09,156.49,154.7,155.5,226400.0
2009-03-26 12:30:00,155.5,158.49,155.37,156.46,334400.0,155.5,158.49,155.37,156.46,334400.0
2009-03-26 12:35:00,156.46,156.52,154.0,155.12,220800.0,156.46,156.52,154.0,155.12,220800.0
2009-03-26 12:40:00,155.25,155.5,154.55,154.78,202900.0,155.25,155.5,154.55,154.78,202900.0
2009-03-26 12:45:00,154.86,155.1,152.22,152.22,245300.0,154.86,155.1,152.22,152.22,245300.0
2009-03-26 12:50:00,152.21,152.44,151.03,151.48,212200.0,152.21,152.44,151.03,151.48,212200.0
2009-03-26 12:55:00,151.31,153.19,151.12,152.55,119200.0,151.31,153.19,151.12,152.55,119200.0
2009-03-26 13:00:00,152.54,154.75,152.41,154.54,139600.0,152.54,154.75,152.41,154.54,139600.0
2009-03-26 13:05:00,154.62,155.5,154.17,155.45,127800.0,154.62,155.5,154.17,155.45,127800.0
2009-03-26 13:10:00,155.32,155.41,150.5,151.92,115900.0,155.32,155.41,150.5,151.92,115900.0
2009-03-26 13:15:00,151.94,152.69,151.19,151.38,91000.0,151.94,152.69,151.19,151.38,91000.0
2009-03-26 13:20:00,151.39,152.58,150.6,150.74,115400.0,151.39,152.58,150.6,150.74,115400.0
2009-03-26 13:25:00,150.68,151.92,150.17,150.19,118900.0,150.68,151.92,150.17,150.19,118900.0
2009-03-26 13:30:00,150.25,150.63,149.37,150.38,106000.0,150.25,150.63,149.37,150.38,106000.0
2009-03-26 13:35:00,150.31,151.03,150.28,150.87,73900.0,150.31,151.03,150.28,150.87,73900.0
2009-03-26 13:40:00,150.81,152.79,150.79,151.85,160100.0,150.81,152.79,150.79,151.85,160100.0
2009-03-26 13:45:00,151.89,152.98,151.8,152.64,78400.0,151.89,152.98,151.8,152.64,78400.0
2009-03-26 13:50:00,152.64,153.2,152.63,152.74,73900.0,152.64,153.2,152.63,152.74,73900.0
2009-03-26 13:55:00,152.78,153.18,152.18,152.94,52800.0,152.78,153.18,152.18,152.94,52800.0
2009-03-26 14:00:00,152.9,153.2,151.94,152.3,63200.0,152.9,153.2,151.94,152.3,63200.0
2009-03-26 14:05:00,152.27,152.55,151.81,152.04,32000.0,152.27,152.55,151.81,152.04,32000.0
2009-03-26 14:10:00,152.08,152.9,151.8,152.72,49100.0,152.08,152.9,151.8,152.72,49100.0
2009-03-26 14:15:00,152.7,152.99,151.57,151.81,58500.0,152.7,152.99,151.57,151.81,58500.0
2009-03-26 14:20:00,151.67,153.65,151.5,153.43,73400.0,151.67,153.65,151.5,153.43,73400.0
2009-03-26 14:25:00,153.41,153.8,151.42,151.43,88000.0,153.41,153.8,151.42,151.43,88000.0
2009-03-26 14:30:00,151.43,151.65,150.32,150.53,84300.0,151.43,151.65,150.32,150.53,84300.0
2009-03-26 14:35:00,150.54,152.48,150.42,151.95,67600.0,150.54,152.48,150.42,151.95,67600.0
2009-03-26 14:40:00,151.95,152.23,149.63,149.94,72900.0,151.95,152.23,149.63,149.94,72900.0
2009-03-26 14:45:00,149.98,150.91,149.62,150.1,76500.0,149.98,150.91,149.62,150.1,76500.0
2009-03-26 14:50:00,150.02,150.06,147.5,149.49,110700.0,150.02,150.06,147.5,149.49,110700.0
2009-03-26 14:55:00,149.3,150.49,147.61,147.66,116300.0,149.3,150.49,147.61,147.66,116300.0
2009-03-26 15:00:00,147.73,148.57,146.51,147.75,175600.0,147.73,148.57,146.51,147.75,175600.0
2009-03-26 15:05:00,147.79,149.17,146.6,148.7,137900.0,147.79,149.17,146.6,148.7,137900.0
2009-03-26 15:10:00,148.72,149.32,147.98,148.15,63400.0,148.72,149.32,147.98,148.15,63400.0
2009-03-26 15:15:00,148.19,148.31,145.96,146.12,131200.0,148.19,148.31,145.96,146.12,131200.0
2009-03-26 15:20:00,146.01,148.97,145.69,148.58,126300.0,146.01,148.97,145.69,148.58,126300.0
2009-03-26 15:25:00,148.73,149.9,148.47,149.01,102800.0,148.73,149.9,148.47,149.01,102800.0
2009-03-26 15:30:00,149.0,149.69,147.18,147.3,121200.0,149.0,149.69,147.18,147.3,121200.0
2009-03-26 15:35:00,147.38,148.23,147.27,147.65,78400.0,147.38,148.23,147.27,147.65,78400.0
2009-03-26 15:40:00,147.66,149.84,147.57,148.92,95000.0,147.66,149.84,147.57,148.92,95000.0
2009-03-26 15:45:00,148.92,148.93,147.08,148.17,130300.0,148.92,148.93,147.08,148.17,130300.0
2009-03-26 15:50:00,148.18,149.67,148.18,149.06,118600.0,148.18,149.67,148.18,149.06,118600.0
2009-03-26 15:55:00,148.86,150.23,148.86,150.16,196700.0,148.86,150.23,148.86,150.16,196700.0
2009-03-27 09:30:00,143.51,143.97,141.0,141.75,322400.0,143.51,143.97,141.0,141.75,322400.0
2009-03-27 09:35:00,141.72,143.64,141.32,143.32,213200.0,141.72,143.64,141.32,143.32,213200.0
2009-03-27 09:40:00,143.32,145.0,143.23,143.93,238800.0,143.32,145.0,143.23,143.93,238800.0
2009-03-27 09:45:00,143.99,144.43,143.21,143.87,103400.0,143.99,144.43,143.21,143.87,103400.0
2009-03-27 09:50:00,143.83,143.99,142.11,143.51,93700.0,143.83,143.99,142.11,143.51,93700.0
2009-03-27 09:55:00,143.52,144.36,142.26,142.56,86600.0,143.52,144.36,142.26,142.56,86600.0
2009-03-27 10:00:00,142.6,142.92,141.7,142.36,74000.0,142.6,142.92,141.7,142.36,74000.0
2009-03-27 10:05:00,142.35,142.52,141.6,142.01,59800.0,142.35,142.52,141.6,142.01,59800.0
2009-03-27 10:10:00,142.03,143.5,141.92,143.41,73000.0,142.03,143.5,141.92,143.41,73000.0
2009-03-27 10:15:00,143.49,144.35,143.3,143.9,48500.0,143.49,144.35,143.3,143.9,48500.0
2009-03-27 10:20:00,143.9,145.07,143.4,144.14,94200.0,143.9,145.07,143.4,144.14,94200.0
2009-03-27 10:25:00,144.26,144.26,143.15,144.07,40500.0,144.26,144.26,143.15,144.07,40500.0
2009-03-27 10:30:00,143.85,143.85,142.72,143.66,43100.0,143.85,143.85,142.72,143.66,43100.0
2009-03-27 10:35:00,143.68,144.06,143.51,143.77,62100.0,143.68,144.06,143.51,143.77,62100.0
2009-03-27 10:40:00,143.77,144.51,143.65,143.91,52200.0,143.77,144.51,143.65,143.91,52200.0
2009-03-27 10:45:00,143.94,145.35,143.86,145.2,73700.0,143.94,145.35,143.86,145.2,73700.0
2009-03-27 10:50:00,145.15,146.76,145.1,146.75,90900.0,145.15,146.76,145.1,146.75,90900.0
2009-03-27 10:55:00,146.6,148.5,146.47,148.5,115400.0,146.6,148.5,146.47,148.5,115400.0
2009-03-27 11:00:00,148.43,148.84,147.31,148.3,114600.0,148.43,148.84,147.31,148.3,114600.0
2009-03-27 11:05:00,148.33,149.89,147.85,149.5,96800.0,148.33,149.89,147.85,149.5,96800.0
2009-03-27 11:10:00,149.55,151.31,148.73,151.31,97500.0,149.55,151.31,148.73,151.31,97500.0
2009-03-27 11:15:00,151.31,152.49,150.55,151.5,125200.0,151.31,152.49,150.55,151.5,125200.0
2009-03-27 11:20:00,151.5,153.42,151.5,153.05,161600.0,151.5,153.42,151.5,153.05,161600.0
2009-03-27 11:25:00,153.07,154.16,150.28,150.77,148800.0,153.07,154.16,150.28,150.77,148800.0
2009-03-27 11:30:00,150.57,151.44,149.16,149.44,74800.0,150.57,151.44,149.16,149.44,74800.0
2009-03-27 11:35:00,149.5,151.19,149.5,150.12,64800.0,149.5,151.19,149.5,150.12,64800.0
2009-03-27 11:40:00,150.22,151.1,149.85,150.18,36200.0,150.22,151.1,149.85,150.18,36200.0
2009-03-27 11:45:00,149.7,150.92,149.5,149.54,50300.0,149.7,150.92,149.5,149.54,50300.0
2009-03-27 11:50:00,149.76,150.08,149.58,149.92,18700.0,149.76,150.08,149.58,149.92,18700.0
2009-03-27 11:55:00,149.89,150.14,149.11,149.9,31500.0,149.89,150.14,149.11,149.9,31500.0
2009-03-27 12:00:00,149.91,150.65,149.63,150.37,28100.0,149.91,150.65,149.63,150.37,28100.0
2009-03-27 12:05:00,150.63,151.14,150.14,150.7,34400.0,150.63,151.14,150.14,150.7,34400.0
2009-03-27 12:10:00,150.61,150.61,149.39,149.4,21900.0,150.61,150.61,149.39,149.4,21900.0
2009-03-27 12:15:00,149.48,149.58,148.4,148.78,33400.0,149.48,149.58,148.4,148.78,33400.0
2009-03-27 12:20:00,148.89,149.43,148.73,149.0,55900.0,148.89,149.43,148.73,149.0,55900.0
2009-03-27 12:25:00,149.0,149.3,148.88,149.03,5600.0,149.0,149.3,148.88,149.03,5600.0
2009-03-27 12:30:00,148.96,149.85,148.96,149.67,25900.0,148.96,149.85,148.96,149.67,25900.0
2009-03-27 12:35:00,149.61,149.8,148.89,148.95,34500.0,149.61,149.8,148.89,148.95,34500.0
2009-03-27 12:40:00,148.95,149.42,148.95,149.19,9000.0,148.95,149.42,148.95,149.19,9000.0
2009-03-27 12:45:00,149.13,149.78,149.1,149.54,18600.0,149.13,149.78,149.1,149.54,18600.0
2009-03-27 12:50:00,149.62,149.68,148.22,148.22,26400.0,149.62,149.68,148.22,148.22,26400.0
2009-03-27 12:55:00,148.22,148.61,147.56,147.86,61600.0,148.22,148.61,147.56,147.86,61600.0
2009-03-27 13:00:00,147.82,148.06,147.39,147.39,53400.0,147.82,148.06,147.39,147.39,53400.0
2009-03-27 13:05:00,147.39,147.85,147.25,147.48,21700.0,147.39,147.85,147.25,147.48,21700.0
2009-03-27 13:10:00,147.33,147.46,146.64,147.22,60700.0,147.33,147.46,146.64,147.22,60700.0
2009-03-27 13:15:00,147.14,147.45,146.97,147.0,51300.0,147.14,147.45,146.97,147.0,51300.0
2009-03-27 13:20:00,147.04,147.64,146.61,147.43,48700.0,147.04,147.64,146.61,147.43,48700.0
2009-03-27 13:25:00,147.43,147.6,146.8,146.99,22200.0,147.43,147.6,146.8,146.99,22200.0
2009-03-27 13:30:00,147.14,148.96,146.82,148.48,32100.0,147.14,148.96,146.82,148.48,32100.0
2009-03-27 13:35:00,148.27,148.47,147.59,147.71,16000.0,148.27,148.47,147.59,147.71,16000.0
2009-03-27 13:40:00,147.89,148.11,146.1,146.21,50500.0,147.89,148.11,146.1,146.21,50500.0
2009-03-27 13:45:00,146.31,147.27,146.09,147.04,18300.0,146.31,147.27,146.09,147.04,18300.0
2009-03-27 13:50:00,146.79,146.89,146.18,146.18,15200.0,146.79,146.89,146.18,146.18,15200.0
2009-03-27 13:55:00,146.21,147.0,146.16,146.58,11200.0,146.21,147.0,146.16,146.58,11200.0
2009-03-27 14:00:00,146.58,147.23,146.32,146.79,24200.0,146.58,147.23,146.32,146.79,24200.0
2009-03-27 14:05:00,146.79,147.16,146.5,146.79,15300.0,146.79,147.16,146.5,146.79,15300.0
2009-03-27 14:10:00,146.71,148.0,146.67,147.65,38600.0,146.71,148.0,146.67,147.65,38600.0
2009-03-27 14:15:00,147.61,148.0,147.37,147.49,17600.0,147.61,148.0,147.37,147.49,17600.0
2009-03-27 14:20:00,147.5,148.48,147.47,147.93,30400.0,147.5,148.48,147.47,147.93,30400.0
2009-03-27 14:25:00,147.99,148.23,147.72,147.85,15300.0,147.99,148.23,147.72,147.85,15300.0
2009-03-27 14:30:00,147.85,147.99,146.7,147.5,40500.0,147.85,147.99,146.7,147.5,40500.0
2009-03-27 14:35:00,147.5,148.15,147.3,147.54,44900.0,147.5,148.15,147.3,147.54,44900.0
2009-03-27 14:40:00,147.52,147.87,146.75,146.86,29200.0,147.52,147.87,146.75,146.86,29200.0
2009-03-27 14:45:00,146.88,146.9,146.49,146.6,28200.0,146.88,146.9,146.49,146.6,28200.0
2009-03-27 14:50:00,146.51,146.71,146.0,146.52,25300.0,146.51,146.71,146.0,146.52,25300.0
2009-03-27 14:55:00,146.54,146.71,145.81,146.32,34600.0,146.54,146.71,145.81,146.32,34600.0
2009-03-27 15:00:00,146.31,147.35,146.19,146.62,39300.0,146.31,147.35,146.19,146.62,39300.0
2009-03-27 15:05:00,146.62,147.39,146.5,147.24,35200.0,146.62,147.39,146.5,147.24,35200.0
2009-03-27 15:10:00,147.24,148.31,147.2,147.51,62700.0,147.24,148.31,147.2,147.51,62700.0
2009-03-27 15:15:00,147.51,147.8,146.84,147.8,30400.0,147.51,147.8,146.84,147.8,30400.0
2009-03-27 15:20:00,147.92,148.47,147.66,148.47,42100.0,147.92,148.47,147.66,148.47,42100.0
2009-03-27 15:25:00,148.26,148.48,147.48,147.78,53600.0,148.26,148.48,147.48,147.78,53600.0
2009-03-27 15:30:00,147.7,148.25,146.69,146.72,52100.0,147.7,148.25,146.69,146.72,52100.0
2009-03-27 15:35:00,146.58,147.04,146.37,146.84,45400.0,146.58,147.04,146.37,146.84,45400.0
2009-03-27 15:40:00,146.73,147.79,146.71,147.74,41900.0,146.73,147.79,146.71,147.74,41900.0
2009-03-27 15:45:00,147.72,148.2,147.29,147.98,49700.0,147.72,148.2,147.29,147.98,49700.0
2009-03-27 15:50:00,148.08,148.5,147.46,147.61,47100.0,148.08,148.5,147.46,147.61,47100.0
2009-03-27 15:55:00,147.58,147.84,147.03,147.36,92200.0,147.58,147.84,147.03,147.36,92200.0
2009-03-30 09:30:00,137.01,141.79,137.0,140.03,207500.0,137.01,141.79,137.0,140.03,207500.0
2009-03-30 09:35:00,140.3,140.62,139.0,139.91,67400.0,140.3,140.62,139.0,139.91,67400.0
2009-03-30 09:40:00,139.92,141.25,139.5,140.51,84500.0,139.92,141.25,139.5,140.51,84500.0
2009-03-30 09:45:00,140.54,140.61,139.12,139.97,92000.0,140.54,140.61,139.12,139.97,92000.0
2009-03-30 09:50:00,139.97,139.97,139.26,139.53,97100.0,139.97,139.97,139.26,139.53,97100.0
2009-03-30 09:55:00,139.53,139.79,139.2,139.74,94800.0,139.53,139.79,139.2,139.74,94800.0
2009-03-30 10:00:00,139.6,140.41,139.42,139.96,55600.0,139.6,140.41,139.42,139.96,55600.0
2009-03-30 10:05:00,139.88,140.75,139.5,140.62,48000.0,139.88,140.75,139.5,140.62,48000.0
2009-03-30 10:10:00,140.62,141.44,140.36,140.62,83600.0,140.62,141.44,140.36,140.62,83600.0
2009-03-30 10:15:00,140.6,141.22,140.31,140.44,58200.0,140.6,141.22,140.31,140.44,58200.0
2009-03-30 10:20:00,140.5,140.5,138.69,139.4,92800.0,140.5,140.5,138.69,139.4,92800.0
2009-03-30 10:25:00,139.4,140.16,138.9,139.56,87700.0,139.4,140.16,138.9,139.56,87700.0
2009-03-30 10:30:00,139.52,139.52,138.27,138.35,56700.0,139.52,139.52,138.27,138.35,56700.0
2009-03-30 10:35:00,138.36,138.47,137.76,138.0,77400.0,138.36,138.47,137.76,138.0,77400.0
2009-03-30 10:40:00,137.9,137.99,137.07,137.19,68300.0,137.9,137.99,137.07,137.19,68300.0
2009-03-30 10:45:00,137.19,138.38,137.1,138.3,43300.0,137.19,138.38,137.1,138.3,43300.0
2009-03-30 10:50:00,138.28,139.0,138.0,138.76,57000.0,138.28,139.0,138.0,138.76,57000.0
2009-03-30 10:55:00,138.81,138.84,137.72,137.81,45500.0,138.81,138.84,137.72,137.81,45500.0
2009-03-30 11:00:00,137.82,137.86,137.26,137.51,47900.0,137.82,137.86,137.26,137.51,47900.0
2009-03-30 11:05:00,137.48,137.86,137.26,137.26,36400.0,137.48,137.86,137.26,137.26,36400.0
2009-03-30 11:10:00,137.32,138.51,137.25,137.68,70900.0,137.32,138.51,137.25,137.68,70900.0
2009-03-30 11:15:00,137.71,138.22,137.59,138.0,37500.0,137.71,138.22,137.59,138.0,37500.0
2009-03-30 11:20:00,138.15,138.48,137.57,137.73,33300.0,138.15,138.48,137.57,137.73,33300.0
2009-03-30 11:25:00,137.65,138.3,137.65,137.76,47100.0,137.65,138.3,137.65,137.76,47100.0
2009-03-30 11:30:00,137.78,138.4,137.73,138.26,54000.0,137.78,138.4,137.73,138.26,54000.0
2009-03-30 11:35:00,138.27,139.0,138.27,138.76,37100.0,138.27,139.0,138.27,138.76,37100.0
2009-03-30 11:40:00,138.75,139.68,138.75,139.53,57200.0,138.75,139.68,138.75,139.53,57200.0
2009-03-30 11:45:00,139.52,139.52,138.64,138.74,45500.0,139.52,139.52,138.64,138.74,45500.0
2009-03-30 11:50:00,138.82,139.01,138.2,138.29,30400.0,138.82,139.01,138.2,138.29,30400.0
2009-03-30 11:55:00,138.29,138.94,138.16,138.91,38100.0,138.29,138.94,138.16,138.91,38100.0
2009-03-30 12:00:00,138.98,139.27,138.7,139.16,27300.0,138.98,139.27,138.7,139.16,27300.0
2009-03-30 12:05:00,139.11,139.28,138.62,138.64,33500.0,139.11,139.28,138.62,138.64,33500.0
2009-03-30 12:10:00,138.75,139.19,138.56,138.98,25400.0,138.75,139.19,138.56,138.98,25400.0
2009-03-30 12:15:00,138.98,139.35,138.65,139.3,23900.0,138.98,139.35,138.65,139.3,23900.0
2009-03-30 12:20:00,139.45,139.85,139.19,139.85,32600.0,139.45,139.85,139.19,139.85,32600.0
2009-03-30 12:25:00,139.77,140.0,139.45,139.84,27500.0,139.77,140.0,139.45,139.84,27500.0
2009-03-30 12:30:00,139.77,139.78,139.28,139.53,14700.0,139.77,139.78,139.28,139.53,14700.0
2009-03-30 12:35:00,139.49,139.57,139.22,139.32,22100.0,139.49,139.57,139.22,139.32,22100.0
2009-03-30 12:40:00,139.36,139.56,139.09,139.56,15700.0,139.36,139.56,139.09,139.56,15700.0
2009-03-30 12:45:00,139.53,139.9,139.5,139.67,15600.0,139.53,139.9,139.5,139.67,15600.0
2009-03-30 12:50:00,139.71,140.0,139.29,139.44,21300.0,139.71,140.0,139.29,139.44,21300.0
2009-03-30 12:55:00,139.44,139.52,138.67,138.92,37700.0,139.44,139.52,138.67,138.92,37700.0
2009-03-30 13:00:00,138.84,139.26,138.7,139.03,14000.0,138.84,139.26,138.7,139.03,14000.0
2009-03-30 13:05:00,139.0,139.06,138.79,139.02,11000.0,139.0,139.06,138.79,139.02,11000.0
2009-03-30 13:10:00,138.99,139.69,138.96,139.43,14100.0,138.99,139.69,138.96,139.43,14100.0
2009-03-30 13:15:00,139.52,139.57,139.14,139.15,6000.0,139.52,139.57,139.14,139.15,6000.0
2009-03-30 13:20:00,139.15,139.45,139.02,139.3,13500.0,139.15,139.45,139.02,139.3,13500.0
2009-03-30 13:25:00,139.3,139.89,139.14,139.71,15600.0,139.3,139.89,139.14,139.71,15600.0
2009-03-30 13:30:00,139.69,140.34,139.31,139.31,60800.0,139.69,140.34,139.31,139.31,60800.0
2009-03-30 13:35:00,139.32,139.32,138.19,138.7,50600.0,139.32,139.32,138.19,138.7,50600.0
2009-03-30 13:40:00,138.82,138.93,138.56,138.74,11400.0,138.82,138.93,138.56,138.74,11400.0
2009-03-30 13:45:00,138.73,138.73,137.71,138.32,64900.0,138.73,138.73,137.71,138.32,64900.0
2009-03-30 13:50:00,138.32,138.58,138.05,138.57,44600.0,138.32,138.58,138.05,138.57,44600.0
2009-03-30 13:55:00,138.57,138.74,138.33,138.33,22400.0,138.57,138.74,138.33,138.33,22400.0
2009-03-30 14:00:00,138.3,138.68,138.0,138.4,30200.0,138.3,138.68,138.0,138.4,30200.0
2009-03-30 14:05:00,138.31,138.7,138.0,138.24,19800.0,138.31,138.7,138.0,138.24,19800.0
2009-03-30 14:10:00,138.23,138.99,138.19,138.81,17600.0,138.23,138.99,138.19,138.81,17600.0
2009-03-30 14:15:00,138.7,138.89,138.33,138.86,13900.0,138.7,138.89,138.33,138.86,13900.0
2009-03-30 14:20:00,138.86,138.9,138.4,138.89,16800.0,138.86,138.9,138.4,138.89,16800.0
2009-03-30 14:25:00,138.67,138.83,137.71,137.8,32800.0,138.67,138.83,137.71,137.8,32800.0
2009-03-30 14:30:00,137.91,138.24,137.25,137.94,34300.0,137.91,138.24,137.25,137.94,34300.0
2009-03-30 14:35:00,137.88,137.97,137.51,137.51,17900.0,137.88,137.97,137.51,137.51,17900.0
2009-03-30 14:40:00,137.51,137.63,136.5,136.91,70800.0,137.51,137.63,136.5,136.91,70800.0
2009-03-30 14:45:00,136.93,137.2,136.84,136.98,39400.0,136.93,137.2,136.84,136.98,39400.0
2009-03-30 14:50:00,136.95,137.15,136.62,136.67,52800.0,136.95,137.15,136.62,136.67,52800.0
2009-03-30 14:55:00,136.7,136.76,136.28,136.49,48200.0,136.7,136.76,136.28,136.49,48200.0
2009-03-30 15:00:00,136.53,136.93,136.5,136.67,44300.0,136.53,136.93,136.5,136.67,44300.0
2009-03-30 15:05:00,136.56,137.4,136.54,137.4,40400.0,136.56,137.4,136.54,137.4,40400.0
2009-03-30 15:10:00,137.36,137.98,137.34,137.72,45800.0,137.36,137.98,137.34,137.72,45800.0
2009-03-30 15:15:00,137.78,138.1,137.28,137.52,52000.0,137.78,138.1,137.28,137.52,52000.0
2009-03-30 15:20:00,137.51,138.35,137.3,138.1,44700.0,137.51,138.35,137.3,138.1,44700.0
2009-03-30 15:25:00,138.1,138.5,137.5,137.86,46300.0,138.1,138.5,137.5,137.86,46300.0
2009-03-30 15:30:00,137.87,138.3,137.5,137.51,43700.0,137.87,138.3,137.5,137.51,43700.0
2009-03-30 15:35:00,137.57,138.14,137.02,137.06,55400.0,137.57,138.14,137.02,137.06,55400.0
2009-03-30 15:40:00,137.04,137.2,136.68,136.88,67100.0,137.04,137.2,136.68,136.88,67100.0
2009-03-30 15:45:00,136.87,137.18,136.45,136.58,78200.0,136.87,137.18,136.45,136.58,78200.0
2009-03-30 15:50:00,136.59,137.23,136.5,136.84,84500.0,136.59,137.23,136.5,136.84,84500.0
2009-03-30 15:55:00,136.84,137.79,136.77,136.77,123600.0,136.84,137.79,136.77,136.77,123600.0
2009-03-31 09:30:00,132.67,134.48,131.15,133.97,265400.0,132.67,134.48,131.15,133.97,265400.0
2009-03-31 09:35:00,134.05,135.46,133.15,133.16,141500.0,134.05,135.46,133.15,133.16,141500.0
2009-03-31 09:40:00,133.16,133.17,132.16,132.73,56600.0,133.16,133.17,132.16,132.73,56600.0
2009-03-31 09:45:00,132.73,133.46,132.55,132.85,49400.0,132.73,133.46,132.55,132.85,49400.0
2009-03-31 09:50:00,132.93,132.93,131.94,132.59,63300.0,132.93,132.93,131.94,132.59,63300.0
2009-03-31 09:55:00,132.59,132.76,130.58,131.28,87100.0,132.59,132.76,130.58,131.28,87100.0
2009-03-31 10:00:00,131.08,131.39,130.55,130.79,98500.0,131.08,131.39,130.55,130.79,98500.0
2009-03-31 10:05:00,130.79,131.99,130.71,131.04,90500.0,130.79,131.99,130.71,131.04,90500.0
2009-03-31 10:10:00,131.09,131.36,130.56,130.9,51100.0,131.09,131.36,130.56,130.9,51100.0
2009-03-31 10:15:00,130.69,131.56,130.68,131.27,59600.0,130.69,131.56,130.68,131.27,59600.0
2009-03-31 10:20:00,131.28,132.13,131.0,131.03,80800.0,131.28,132.13,131.0,131.03,80800.0
2009-03-31 10:25:00,131.03,131.6,130.95,131.6,55700.0,131.03,131.6,130.95,131.6,55700.0
2009-03-31 10:30:00,131.59,132.5,131.59,132.1,100500.0,131.59,132.5,131.59,132.1,100500.0
2009-03-31 10:35:00,132.11,132.5,131.64,131.74,44000.0,132.11,132.5,131.64,131.74,44000.0
2009-03-31 10:40:00,131.69,131.81,131.29,131.54,35300.0,131.69,131.81,131.29,131.54,35300.0
2009-03-31 10:45:00,131.53,131.91,131.09,131.09,25300.0,131.53,131.91,131.09,131.09,25300.0
2009-03-31 10:50:00,131.11,131.11,130.16,130.19,56600.0,131.11,131.11,130.16,130.19,56600.0
2009-03-31 10:55:00,130.16,133.2,129.78,130.65,79100.0,130.16,133.2,129.78,130.65,79100.0
2009-03-31 11:00:00,130.66,131.34,130.65,131.0,36400.0,130.66,131.34,130.65,131.0,36400.0
2009-03-31 11:05:00,130.97,132.28,130.75,132.16,96700.0,130.97,132.28,130.75,132.16,96700.0
2009-03-31 11:10:00,132.16,132.62,131.66,132.5,90800.0,132.16,132.62,131.66,132.5,90800.0
2009-03-31 11:15:00,132.43,133.42,132.42,133.02,87000.0,132.43,133.42,132.42,133.02,87000.0
2009-03-31 11:20:00,133.05,133.3,132.68,133.3,43700.0,133.05,133.3,132.68,133.3,43700.0
2009-03-31 11:25:00,133.2,133.73,132.97,133.09,58500.0,133.2,133.73,132.97,133.09,58500.0
2009-03-31 11:30:00,132.97,132.97,132.0,132.21,42800.0,132.97,132.97,132.0,132.21,42800.0
2009-03-31 11:35:00,132.37,132.52,131.91,132.0,57300.0,132.37,132.52,131.91,132.0,57300.0
2009-03-31 11:40:00,131.95,132.59,131.75,132.5,40500.0,131.95,132.59,131.75,132.5,40500.0
2009-03-31 11:45:00,132.59,133.0,132.47,132.88,36300.0,132.59,133.0,132.47,132.88,36300.0
2009-03-31 11:50:00,132.97,133.15,132.71,133.08,36600.0,132.97,133.15,132.71,133.08,36600.0
2009-03-31 11:55:00,133.02,133.48,132.6,133.2,48100.0,133.02,133.48,132.6,133.2,48100.0
2009-03-31 12:00:00,133.2,133.52,132.87,133.31,43000.0,133.2,133.52,132.87,133.31,43000.0
2009-03-31 12:05:00,133.32,134.75,133.3,134.59,80700.0,133.32,134.75,133.3,134.59,80700.0
2009-03-31 12:10:00,134.54,135.7,134.3,135.53,132600.0,134.54,135.7,134.3,135.53,132600.0
2009-03-31 12:15:00,135.52,136.6,135.45,136.28,128600.0,135.52,136.6,135.45,136.28,128600.0
2009-03-31 12:20:00,136.3,136.53,135.1,135.2,157600.0,136.3,136.53,135.1,135.2,157600.0
2009-03-31 12:25:00,135.2,135.85,134.82,135.63,75500.0,135.2,135.85,134.82,135.63,75500.0
2009-03-31 12:30:00,135.74,136.0,135.39,135.5,49100.0,135.74,136.0,135.39,135.5,49100.0
2009-03-31 12:35:00,135.5,135.92,135.4,135.79,29700.0,135.5,135.92,135.4,135.79,29700.0
2009-03-31 12:40:00,135.87,139.71,135.83,139.6,182700.0,135.87,139.71,135.83,139.6,182700.0
2009-03-31 12:45:00,139.69,139.88,137.85,138.59,153700.0,139.69,139.88,137.85,138.59,153700.0
2009-03-31 12:50:00,138.66,140.0,138.09,139.69,108400.0,138.66,140.0,138.09,139.69,108400.0
2009-03-31 12:55:00,139.64,139.9,138.9,139.14,58700.0,139.64,139.9,138.9,139.14,58700.0
2009-03-31 13:00:00,139.17,139.85,138.3,139.83,84200.0,139.17,139.85,138.3,139.83,84200.0
2009-03-31 13:05:00,139.87,140.02,138.96,139.33,62000.0,139.87,140.02,138.96,139.33,62000.0
2009-03-31 13:10:00,139.32,139.81,138.45,138.6,55700.0,139.32,139.81,138.45,138.6,55700.0
2009-03-31 13:15:00,138.74,138.92,137.54,138.62,79200.0,138.74,138.92,137.54,138.62,79200.0
2009-03-31 13:20:00,138.63,139.5,138.5,138.72,49000.0,138.63,139.5,138.5,138.72,49000.0
2009-03-31 13:25:00,138.62,138.75,137.41,137.5,51200.0,138.62,138.75,137.41,137.5,51200.0
2009-03-31 13:30:00,137.47,138.82,137.47,138.7,56300.0,137.47,138.82,137.47,138.7,56300.0
2009-03-31 13:35:00,138.63,138.79,137.5,138.03,49000.0,138.63,138.79,137.5,138.03,49000.0
2009-03-31 13:40:00,138.03,138.4,137.61,138.02,61300.0,138.03,138.4,137.61,138.02,61300.0
2009-03-31 13:45:00,138.16,138.7,138.16,138.62,40400.0,138.16,138.7,138.16,138.62,40400.0
2009-03-31 13:50:00,138.64,138.88,137.21,137.22,64500.0,138.64,138.88,137.21,137.22,64500.0
2009-03-31 13:55:00,137.22,138.14,137.22,137.97,33100.0,137.22,138.14,137.22,137.97,33100.0
2009-03-31 14:00:00,138.04,138.4,137.59,137.6,44600.0,138.04,138.4,137.59,137.6,44600.0
2009-03-31 14:05:00,137.59,138.11,137.52,137.85,34900.0,137.59,138.11,137.52,137.85,34900.0
2009-03-31 14:10:00,137.96,138.69,137.84,138.63,34700.0,137.96,138.69,137.84,138.63,34700.0
2009-03-31 14:15:00,138.72,138.84,138.38,138.68,42700.0,138.72,138.84,138.38,138.68,42700.0
2009-03-31 14:20:00,138.63,138.98,138.01,138.17,76300.0,138.63,138.98,138.01,138.17,76300.0
2009-03-31 14:25:00,138.17,138.36,137.7,137.77,35800.0,138.17,138.36,137.7,137.77,35800.0
2009-03-31 14:30:00,137.79,138.26,137.5,137.67,33200.0,137.79,138.26,137.5,137.67,33200.0
2009-03-31 14:35:00,137.7,138.0,137.3,137.96,38400.0,137.7,138.0,137.3,137.96,38400.0
2009-03-31 14:40:00,137.95,137.95,137.4,137.68,31900.0,137.95,137.95,137.4,137.68,31900.0
2009-03-31 14:45:00,137.69,137.83,137.08,137.31,25300.0,137.69,137.83,137.08,137.31,25300.0
2009-03-31 14:50:00,137.36,137.48,136.84,136.85,49500.0,137.36,137.48,136.84,136.85,49500.0
2009-03-31 14:55:00,136.95,137.07,136.17,136.3,62400.0,136.95,137.07,136.17,136.3,62400.0
2009-03-31 15:00:00,136.29,136.36,134.71,134.81,80600.0,136.29,136.36,134.71,134.81,80600.0
2009-03-31 15:05:00,134.8,134.93,134.1,134.61,47100.0,134.8,134.93,134.1,134.61,47100.0
2009-03-31 15:10:00,134.57,134.83,133.74,133.79,79300.0,134.57,134.83,133.74,133.79,79300.0
2009-03-31 15:15:00,133.79,134.75,133.56,134.53,55300.0,133.79,134.75,133.56,134.53,55300.0
2009-03-31 15:20:00,134.4,134.74,134.08,134.42,35200.0,134.4,134.74,134.08,134.42,35200.0
2009-03-31 15:25:00,134.45,135.14,134.4,134.65,39100.0,134.45,135.14,134.4,134.65,39100.0
2009-03-31 15:30:00,134.67,134.67,133.08,133.1,66800.0,134.67,134.67,133.08,133.1,66800.0
2009-03-31 15:35:00,133.09,133.72,132.43,133.4,70300.0,133.09,133.72,132.43,133.4,70300.0
2009-03-31 15:40:00,133.31,133.4,132.52,132.63,45100.0,133.31,133.4,132.52,132.63,45100.0
2009-03-31 15:45:00,132.62,132.62,131.8,131.85,89700.0,132.62,132.62,131.8,131.85,89700.0
2009-03-31 15:50:00,131.97,133.37,131.97,132.95,70900.0,131.97,133.37,131.97,132.95,70900.0
2009-03-31 15:55:00,132.92,133.01,132.08,132.64,112000.0,132.92,133.01,132.08,132.64,112000.0
2009-04-01 09:30:00,130.57,131.95,130.0,131.55,68500.0,130.57,131.95,130.0,131.55,68500.0
2009-04-01 09:35:00,131.42,134.99,130.91,134.79,137600.0,131.42,134.99,130.91,134.79,137600.0
2009-04-01 09:40:00,134.9,136.0,134.01,134.86,106100.0,134.9,136.0,134.01,134.86,106100.0
2009-04-01 09:45:00,134.86,135.84,134.14,134.46,74000.0,134.86,135.84,134.14,134.46,74000.0
2009-04-01 09:50:00,134.46,135.36,133.94,135.25,76700.0,134.46,135.36,133.94,135.25,76700.0
2009-04-01 09:55:00,135.23,136.4,135.15,136.3,103200.0,135.23,136.4,135.15,136.3,103200.0
2009-04-01 10:00:00,136.32,137.4,136.08,136.22,116900.0,136.32,137.4,136.08,136.22,116900.0
2009-04-01 10:05:00,136.22,136.57,135.0,135.09,63200.0,136.22,136.57,135.0,135.09,63200.0
2009-04-01 10:10:00,135.07,135.6,134.63,135.49,55800.0,135.07,135.6,134.63,135.49,55800.0
2009-04-01 10:15:00,135.49,135.49,134.25,135.07,66600.0,135.49,135.49,134.25,135.07,66600.0
2009-04-01 10:20:00,134.95,136.07,134.9,135.29,46700.0,134.95,136.07,134.9,135.29,46700.0
2009-04-01 10:25:00,135.24,135.34,133.19,133.61,103700.0,135.24,135.34,133.19,133.61,103700.0
2009-04-01 10:30:00,133.51,133.63,132.4,132.68,67100.0,133.51,133.63,132.4,132.68,67100.0
2009-04-01 10:35:00,132.72,132.96,132.01,132.96,85400.0,132.72,132.96,132.01,132.96,85400.0
2009-04-01 10:40:00,132.95,133.8,132.74,133.37,74500.0,132.95,133.8,132.74,133.37,74500.0
2009-04-01 10:45:00,133.36,133.62,133.0,133.08,47700.0,133.36,133.62,133.0,133.08,47700.0
2009-04-01 10:50:00,133.12,133.79,132.87,133.07,38700.0,133.12,133.79,132.87,133.07,38700.0
2009-04-01 10:55:00,133.15,133.99,133.11,133.22,37400.0,133.15,133.99,133.11,133.22,37400.0
2009-04-01 11:00:00,133.3,133.41,132.61,132.94,32600.0,133.3,133.41,132.61,132.94,32600.0
2009-04-01 11:05:00,132.9,133.28,132.5,132.8,25000.0,132.9,133.28,132.5,132.8,25000.0
2009-04-01 11:10:00,132.77,132.88,131.78,131.87,33800.0,132.77,132.88,131.78,131.87,33800.0
2009-04-01 11:15:00,131.91,132.7,131.55,132.55,29300.0,131.91,132.7,131.55,132.55,29300.0
2009-04-01 11:20:00,132.62,132.7,132.16,132.58,31200.0,132.62,132.7,132.16,132.58,31200.0
2009-04-01 11:25:00,132.56,133.89,132.39,133.74,47800.0,132.56,133.89,132.39,133.74,47800.0
2009-04-01 11:30:00,133.81,134.59,133.5,133.5,55300.0,133.81,134.59,133.5,133.5,55300.0
2009-04-01 11:35:00,133.51,133.91,133.14,133.83,24000.0,133.51,133.91,133.14,133.83,24000.0
2009-04-01 11:40:00,133.96,134.88,133.9,134.57,34800.0,133.96,134.88,133.9,134.57,34800.0
2009-04-01 11:45:00,134.69,134.83,134.44,134.49,24500.0,134.69,134.83,134.44,134.49,24500.0
2009-04-01 11:50:00,134.47,134.68,134.0,134.14,22000.0,134.47,134.68,134.0,134.14,22000.0
2009-04-01 11:55:00,134.06,135.0,134.06,134.98,35900.0,134.06,135.0,134.06,134.98,35900.0
2009-04-01 12:00:00,134.92,135.3,134.55,134.67,32600.0,134.92,135.3,134.55,134.67,32600.0
2009-04-01 12:05:00,134.69,135.53,134.61,135.14,30200.0,134.69,135.53,134.61,135.14,30200.0
2009-04-01 12:10:00,135.14,135.75,135.14,135.56,20400.0,135.14,135.75,135.14,135.56,20400.0
2009-04-01 12:15:00,135.67,135.7,134.43,134.43,28600.0,135.67,135.7,134.43,134.43,28600.0
2009-04-01 12:20:00,134.61,135.15,134.43,134.48,29900.0,134.61,135.15,134.43,134.48,29900.0
2009-04-01 12:25:00,134.58,134.61,133.62,134.61,54000.0,134.58,134.61,133.62,134.61,54000.0
2009-04-01 12:30:00,134.63,134.68,134.0,134.0,19000.0,134.63,134.68,134.0,134.0,19000.0
2009-04-01 12:35:00,134.0,134.2,133.33,133.71,26400.0,134.0,134.2,133.33,133.71,26400.0
2009-04-01 12:40:00,133.67,133.75,133.45,133.71,9500.0,133.67,133.75,133.45,133.71,9500.0
2009-04-01 12:45:00,133.59,133.8,133.5,133.7,17700.0,133.59,133.8,133.5,133.7,17700.0
2009-04-01 12:50:00,133.73,134.19,133.63,134.02,18200.0,133.73,134.19,133.63,134.02,18200.0
2009-04-01 12:55:00,134.0,134.04,133.02,133.37,28000.0,134.0,134.04,133.02,133.37,28000.0
2009-04-01 13:00:00,133.36,134.02,133.36,133.8,9700.0,133.36,134.02,133.36,133.8,9700.0
2009-04-01 13:05:00,133.85,133.85,133.09,133.3,23200.0,133.85,133.85,133.09,133.3,23200.0
2009-04-01 13:10:00,133.32,133.5,132.73,133.5,21900.0,133.32,133.5,132.73,133.5,21900.0
2009-04-01 13:15:00,133.56,133.94,133.43,133.71,13500.0,133.56,133.94,133.43,133.71,13500.0
2009-04-01 13:20:00,133.71,134.42,133.57,134.22,18800.0,133.71,134.42,133.57,134.22,18800.0
2009-04-01 13:25:00,134.14,134.24,134.0,134.02,14200.0,134.14,134.24,134.0,134.02,14200.0
2009-04-01 13:30:00,134.02,134.25,133.68,133.72,22600.0,134.02,134.25,133.68,133.72,22600.0
2009-04-01 13:35:00,133.79,134.99,133.79,134.98,27200.0,133.79,134.99,133.79,134.98,27200.0
2009-04-01 13:40:00,134.98,135.35,134.79,135.17,33700.0,134.98,135.35,134.79,135.17,33700.0
2009-04-01 13:45:00,135.25,135.46,134.6,134.86,31700.0,135.25,135.46,134.6,134.86,31700.0
2009-04-01 13:50:00,134.81,135.83,134.8,135.52,26700.0,134.81,135.83,134.8,135.52,26700.0
2009-04-01 13:55:00,135.53,136.16,135.49,135.86,42400.0,135.53,136.16,135.49,135.86,42400.0
2009-04-01 14:00:00,135.79,136.0,135.57,135.77,24900.0,135.79,136.0,135.57,135.77,24900.0
2009-04-01 14:05:00,135.8,136.25,135.49,136.02,25600.0,135.8,136.25,135.49,136.02,25600.0
2009-04-01 14:10:00,135.98,136.07,135.63,135.63,16500.0,135.98,136.07,135.63,135.63,16500.0
2009-04-01 14:15:00,135.66,136.08,135.29,135.35,29900.0,135.66,136.08,135.29,135.35,29900.0
2009-04-01 14:20:00,135.44,135.7,135.0,135.66,25400.0,135.44,135.7,135.0,135.66,25400.0
2009-04-01 14:25:00,135.69,135.69,135.1,135.27,29100.0,135.69,135.69,135.1,135.27,29100.0
2009-04-01 14:30:00,135.16,135.76,135.16,135.64,5800.0,135.16,135.76,135.16,135.64,5800.0
2009-04-01 14:35:00,135.71,135.94,135.53,135.59,21000.0,135.71,135.94,135.53,135.59,21000.0
2009-04-01 14:40:00,135.55,135.6,134.59,134.68,21800.0,135.55,135.6,134.59,134.68,21800.0
2009-04-01 14:45:00,134.67,135.11,134.49,135.1,32500.0,134.67,135.11,134.49,135.1,32500.0
2009-04-01 14:50:00,135.1,135.7,134.81,135.7,20500.0,135.1,135.7,134.81,135.7,20500.0
2009-04-01 14:55:00,135.66,135.66,135.17,135.21,6600.0,135.66,135.66,135.17,135.21,6600.0
2009-04-01 15:00:00,135.32,135.32,133.61,133.84,43700.0,135.32,135.32,133.61,133.84,43700.0
2009-04-01 15:05:00,133.84,134.3,133.75,134.16,22200.0,133.84,134.3,133.75,134.16,22200.0
2009-04-01 15:10:00,134.18,134.18,133.25,133.87,27800.0,134.18,134.18,133.25,133.87,27800.0
2009-04-01 15:15:00,133.88,134.54,133.25,134.43,37500.0,133.88,134.54,133.25,134.43,37500.0
2009-04-01 15:20:00,134.49,134.78,134.36,134.74,19800.0,134.49,134.78,134.36,134.74,19800.0
2009-04-01 15:25:00,134.78,135.31,134.78,134.99,11700.0,134.78,135.31,134.78,134.99,11700.0
2009-04-01 15:30:00,134.99,135.69,134.66,135.6,42200.0,134.99,135.69,134.66,135.6,42200.0
2009-04-01 15:35:00,135.55,135.95,135.46,135.73,29600.0,135.55,135.95,135.46,135.73,29600.0
2009-04-01 15:40:00,135.88,135.88,135.3,135.3,14300.0,135.88,135.88,135.3,135.3,14300.0
2009-04-01 15:45:00,135.34,135.88,134.9,135.5,55100.0,135.34,135.88,134.9,135.5,55100.0
2009-04-01 15:50:00,135.48,135.9,135.26,135.36,40000.0,135.48,135.9,135.26,135.36,40000.0
2009-04-01 15:55:00,135.39,135.59,135.16,135.5,45700.0,135.39,135.59,135.16,135.5,45700.0
2009-04-02 09:30:00,138.47,140.2,138.43,139.76,133500.0,138.47,140.2,138.43,139.76,133500.0
2009-04-02 09:35:00,139.76,140.55,137.5,138.43,148100.0,139.76,140.55,137.5,138.43,148100.0
2009-04-02 09:40:00,138.41,138.75,137.0,138.41,59100.0,138.41,138.75,137.0,138.41,59100.0
2009-04-02 09:45:00,138.48,138.56,137.88,138.01,43700.0,138.48,138.56,137.88,138.01,43700.0
2009-04-02 09:50:00,138.05,139.53,137.11,139.53,70100.0,138.05,139.53,137.11,139.53,70100.0
2009-04-02 09:55:00,139.51,140.48,138.5,139.34,129500.0,139.51,140.48,138.5,139.34,129500.0
2009-04-02 10:00:00,139.28,140.2,138.71,139.06,56100.0,139.28,140.2,138.71,139.06,56100.0
2009-04-02 10:05:00,139.02,139.61,138.81,139.1,38800.0,139.02,139.61,138.81,139.1,38800.0
2009-04-02 10:10:00,139.16,139.2,138.31,138.61,77800.0,139.16,139.2,138.31,138.61,77800.0
2009-04-02 10:15:00,138.68,139.74,138.38,139.11,41100.0,138.68,139.74,138.38,139.11,41100.0
2009-04-02 10:20:00,139.18,139.32,138.42,139.21,36800.0,139.18,139.32,138.42,139.21,36800.0
2009-04-02 10:25:00,139.15,139.3,138.66,138.71,40200.0,139.15,139.3,138.66,138.71,40200.0
2009-04-02 10:30:00,138.75,139.38,138.45,139.38,43800.0,138.75,139.38,138.45,139.38,43800.0
2009-04-02 10:35:00,139.37,139.93,139.05,139.75,41900.0,139.37,139.93,139.05,139.75,41900.0
2009-04-02 10:40:00,139.75,141.16,139.5,141.15,106500.0,139.75,141.16,139.5,141.15,106500.0
2009-04-02 10:45:00,141.07,142.0,140.71,140.97,96600.0,141.07,142.0,140.71,140.97,96600.0
2009-04-02 10:50:00,140.96,141.17,140.23,140.26,45900.0,140.96,141.17,140.23,140.26,45900.0
2009-04-02 10:55:00,140.4,140.65,140.13,140.62,25100.0,140.4,140.65,140.13,140.62,25100.0
2009-04-02 11:00:00,140.63,141.13,140.34,140.63,47100.0,140.63,141.13,140.34,140.63,47100.0
2009-04-02 11:05:00,140.73,141.29,140.5,141.13,36900.0,140.73,141.29,140.5,141.13,36900.0
2009-04-02 11:10:00,141.14,141.83,141.1,141.49,34800.0,141.14,141.83,141.1,141.49,34800.0
2009-04-02 11:15:00,141.49,141.52,141.01,141.24,23700.0,141.49,141.52,141.01,141.24,23700.0
2009-04-02 11:20:00,141.25,141.48,141.14,141.35,21600.0,141.25,141.48,141.14,141.35,21600.0
2009-04-02 11:25:00,141.41,142.4,141.35,141.94,50700.0,141.41,142.4,141.35,141.94,50700.0
2009-04-02 11:30:00,141.94,142.08,140.67,140.87,41100.0,141.94,142.08,140.67,140.87,41100.0
2009-04-02 11:35:00,140.87,141.13,140.7,141.04,25500.0,140.87,141.13,140.7,141.04,25500.0
2009-04-02 11:40:00,141.0,141.03,140.49,140.51,20100.0,141.0,141.03,140.49,140.51,20100.0
2009-04-02 11:45:00,140.58,141.45,140.58,140.8,16000.0,140.58,141.45,140.58,140.8,16000.0
2009-04-02 11:50:00,140.75,140.88,140.51,140.59,8800.0,140.75,140.88,140.51,140.59,8800.0
2009-04-02 11:55:00,140.71,141.35,140.71,141.33,10400.0,140.71,141.35,140.71,141.33,10400.0
2009-04-02 12:00:00,141.34,141.68,140.94,140.96,21200.0,141.34,141.68,140.94,140.96,21200.0
2009-04-02 12:05:00,140.96,141.49,140.79,141.36,31900.0,140.96,141.49,140.79,141.36,31900.0
2009-04-02 12:10:00,141.36,141.46,141.09,141.36,9400.0,141.36,141.46,141.09,141.36,9400.0
2009-04-02 12:15:00,141.45,142.05,141.45,141.87,22500.0,141.45,142.05,141.45,141.87,22500.0
2009-04-02 12:20:00,141.93,142.55,141.93,142.51,26600.0,141.93,142.55,141.93,142.51,26600.0
2009-04-02 12:25:00,142.51,142.93,142.2,142.2,21000.0,142.51,142.93,142.2,142.2,21000.0
2009-04-02 12:30:00,142.38,142.38,141.91,142.04,24600.0,142.38,142.38,141.91,142.04,24600.0
2009-04-02 12:35:00,142.05,142.18,141.8,142.0,50100.0,142.05,142.18,141.8,142.0,50100.0
2009-04-02 12:40:00,142.0,142.0,141.5,141.67,22200.0,142.0,142.0,141.5,141.67,22200.0
2009-04-02 12:45:00,141.73,141.73,140.69,140.95,54300.0,141.73,141.73,140.69,140.95,54300.0
2009-04-02 12:50:00,140.94,141.41,140.89,141.23,22100.0,140.94,141.41,140.89,141.23,22100.0
2009-04-02 12:55:00,141.29,141.3,139.73,139.75,42200.0,141.29,141.3,139.73,139.75,42200.0
2009-04-02 13:00:00,139.92,140.11,139.69,139.87,27400.0,139.92,140.11,139.69,139.87,27400.0
2009-04-02 13:05:00,139.83,139.85,138.75,139.15,42800.0,139.83,139.85,138.75,139.15,42800.0
2009-04-02 13:10:00,139.1,139.2,138.0,138.84,37300.0,139.1,139.2,138.0,138.84,37300.0
2009-04-02 13:15:00,138.83,139.07,138.47,138.92,36000.0,138.83,139.07,138.47,138.92,36000.0
2009-04-02 13:20:00,138.85,138.86,137.11,137.72,54200.0,138.85,138.86,137.11,137.72,54200.0
2009-04-02 13:25:00,137.7,138.49,137.7,138.32,31200.0,137.7,138.49,137.7,138.32,31200.0
2009-04-02 13:30:00,138.23,138.56,137.52,138.07,30300.0,138.23,138.56,137.52,138.07,30300.0
2009-04-02 13:35:00,138.04,138.23,137.57,137.69,27100.0,138.04,138.23,137.57,137.69,27100.0
2009-04-02 13:40:00,137.69,137.86,136.5,136.53,66900.0,137.69,137.86,136.5,136.53,66900.0
2009-04-02 13:45:00,136.53,137.27,136.5,136.75,58100.0,136.53,137.27,136.5,136.75,58100.0
2009-04-02 13:50:00,136.54,138.1,136.54,137.87,47600.0,136.54,138.1,136.54,137.87,47600.0
2009-04-02 13:55:00,137.75,138.32,137.0,137.93,41800.0,137.75,138.32,137.0,137.93,41800.0
2009-04-02 14:00:00,137.99,138.21,137.6,138.1,18600.0,137.99,138.21,137.6,138.1,18600.0
2009-04-02 14:05:00,138.11,138.44,137.72,137.83,33500.0,138.11,138.44,137.72,137.83,33500.0
2009-04-02 14:10:00,138.01,138.27,137.5,137.56,28000.0,138.01,138.27,137.5,137.56,28000.0
2009-04-02 14:15:00,137.57,138.0,137.0,137.75,32000.0,137.57,138.0,137.0,137.75,32000.0
2009-04-02 14:20:00,137.5,138.55,137.5,138.55,33100.0,137.5,138.55,137.5,138.55,33100.0
2009-04-02 14:25:00,138.44,139.81,138.42,139.37,48000.0,138.44,139.81,138.42,139.37,48000.0
2009-04-02 14:30:00,139.32,139.87,138.89,139.08,27000.0,139.32,139.87,138.89,139.08,27000.0
2009-04-02 14:35:00,139.04,139.8,138.98,139.54,21600.0,139.04,139.8,138.98,139.54,21600.0
2009-04-02 14:40:00,139.57,140.13,139.57,139.72,35800.0,139.57,140.13,139.57,139.72,35800.0
2009-04-02 14:45:00,139.68,139.92,139.53,139.82,24300.0,139.68,139.92,139.53,139.82,24300.0
2009-04-02 14:50:00,139.82,139.94,138.27,138.27,61800.0,139.82,139.94,138.27,138.27,61800.0
2009-04-02 14:55:00,138.34,139.18,138.28,138.92,22100.0,138.34,139.18,138.28,138.92,22100.0
2009-04-02 15:00:00,139.02,139.85,138.97,139.04,35300.0,139.02,139.85,138.97,139.04,35300.0
2009-04-02 15:05:00,139.19,139.19,137.81,138.07,42500.0,139.19,139.19,137.81,138.07,42500.0
2009-04-02 15:10:00,138.07,138.46,137.51,137.71,33300.0,138.07,138.46,137.51,137.71,33300.0
2009-04-02 15:15:00,137.76,138.67,137.56,137.7,28500.0,137.76,138.67,137.56,137.7,28500.0
2009-04-02 15:20:00,137.72,138.54,137.4,138.49,33400.0,137.72,138.54,137.4,138.49,33400.0
2009-04-02 15:25:00,138.57,139.0,138.39,138.75,28600.0,138.57,139.0,138.39,138.75,28600.0
2009-04-02 15:30:00,138.74,139.43,138.72,138.76,30200.0,138.74,139.43,138.72,138.76,30200.0
2009-04-02 15:35:00,138.83,138.99,137.86,137.97,30400.0,138.83,138.99,137.86,137.97,30400.0
2009-04-02 15:40:00,138.02,139.0,137.99,138.35,37000.0,138.02,139.0,137.99,138.35,37000.0
2009-04-02 15:45:00,138.39,138.45,137.65,138.26,36300.0,138.39,138.45,137.65,138.26,36300.0
2009-04-02 15:50:00,138.35,138.41,137.22,137.47,57800.0,138.35,138.41,137.22,137.47,57800.0
2009-04-02 15:55:00,137.51,137.98,136.85,137.97,65300.0,137.51,137.98,136.85,137.97,65300.0
2009-04-03 09:30:00,137.0,137.47,135.3,135.88,67700.0,137.0,137.47,135.3,135.88,67700.0
2009-04-03 09:35:00,135.7,137.65,135.64,136.4,49400.0,135.7,137.65,135.64,136.4,49400.0
2009-04-03 09:40:00,136.4,136.99,135.81,136.84,54000.0,136.4,136.99,135.81,136.84,54000.0
2009-04-03 09:45:00,136.82,137.35,136.08,136.17,60700.0,136.82,137.35,136.08,136.17,60700.0
2009-04-03 09:50:00,136.27,136.27,135.58,135.58,47900.0,136.27,136.27,135.58,135.58,47900.0
2009-04-03 09:55:00,135.51,135.81,135.01,135.4,63500.0,135.51,135.81,135.01,135.4,63500.0
2009-04-03 10:00:00,135.41,135.44,134.05,134.08,66500.0,135.41,135.44,134.05,134.08,66500.0
2009-04-03 10:05:00,134.17,134.61,133.96,134.25,52500.0,134.17,134.61,133.96,134.25,52500.0
2009-04-03 10:10:00,134.23,134.37,133.22,133.31,69000.0,134.23,134.37,133.22,133.31,69000.0
2009-04-03 10:15:00,133.23,134.24,133.1,134.17,59700.0,133.23,134.24,133.1,134.17,59700.0
2009-04-03 10:20:00,134.16,134.58,134.04,134.58,24000.0,134.16,134.58,134.04,134.58,24000.0
2009-04-03 10:25:00,134.66,134.75,134.36,134.62,32900.0,134.66,134.75,134.36,134.62,32900.0
2009-04-03 10:30:00,134.63,134.9,133.5,133.7,74700.0,134.63,134.9,133.5,133.7,74700.0
2009-04-03 10:35:00,133.7,133.73,133.15,133.5,39500.0,133.7,133.73,133.15,133.5,39500.0
2009-04-03 10:40:00,133.5,133.78,132.35,132.35,84800.0,133.5,133.78,132.35,132.35,84800.0
2009-04-03 10:45:00,132.34,132.83,132.11,132.83,60500.0,132.34,132.83,132.11,132.83,60500.0
2009-04-03 10:50:00,132.83,133.27,132.5,133.16,52300.0,132.83,133.27,132.5,133.16,52300.0
2009-04-03 10:55:00,133.06,133.16,132.1,132.26,36600.0,133.06,133.16,132.1,132.26,36600.0
2009-04-03 11:00:00,132.23,132.28,131.85,132.24,55400.0,132.23,132.28,131.85,132.24,55400.0
2009-04-03 11:05:00,132.18,132.18,131.15,131.26,93400.0,132.18,132.18,131.15,131.26,93400.0
2009-04-03 11:10:00,131.24,131.72,130.81,130.97,63900.0,131.24,131.72,130.81,130.97,63900.0
2009-04-03 11:15:00,130.97,130.98,130.51,130.74,61800.0,130.97,130.98,130.51,130.74,61800.0
2009-04-03 11:20:00,130.74,131.39,130.7,130.91,72300.0,130.74,131.39,130.7,130.91,72300.0
2009-04-03 11:25:00,130.93,131.38,130.71,131.23,59200.0,130.93,131.38,130.71,131.23,59200.0
2009-04-03 11:30:00,131.25,131.41,130.55,130.76,61800.0,131.25,131.41,130.55,130.76,61800.0
2009-04-03 11:35:00,130.73,131.29,130.55,130.72,71200.0,130.73,131.29,130.55,130.72,71200.0
2009-04-03 11:40:00,130.83,131.31,130.73,131.03,61300.0,130.83,131.31,130.73,131.03,61300.0
2009-04-03 11:45:00,131.03,131.14,130.77,130.84,46600.0,131.03,131.14,130.77,130.84,46600.0
2009-04-03 11:50:00,130.84,132.76,130.84,132.08,106500.0,130.84,132.76,130.84,132.08,106500.0
2009-04-03 11:55:00,132.0,132.19,131.55,132.12,78000.0,132.0,132.19,131.55,132.12,78000.0
2009-04-03 12:00:00,132.12,133.26,132.02,133.04,100700.0,132.12,133.26,132.02,133.04,100700.0
2009-04-03 12:05:00,133.02,133.11,132.31,132.37,68400.0,133.02,133.11,132.31,132.37,68400.0
2009-04-03 12:10:00,132.38,133.26,132.37,133.24,51400.0,132.38,133.26,132.37,133.24,51400.0
2009-04-03 12:15:00,133.25,133.71,132.44,132.84,68400.0,133.25,133.71,132.44,132.84,68400.0
2009-04-03 12:20:00,132.76,132.88,132.0,132.45,53700.0,132.76,132.88,132.0,132.45,53700.0
2009-04-03 12:25:00,132.48,133.14,132.45,133.0,46700.0,132.48,133.14,132.45,133.0,46700.0
2009-04-03 12:30:00,133.04,133.14,132.2,132.37,25600.0,133.04,133.14,132.2,132.37,25600.0
2009-04-03 12:35:00,132.4,133.23,132.37,133.1,27300.0,132.4,133.23,132.37,133.1,27300.0
2009-04-03 12:40:00,133.14,133.66,132.98,133.66,40300.0,133.14,133.66,132.98,133.66,40300.0
2009-04-03 12:45:00,133.67,133.7,132.0,132.24,69100.0,133.67,133.7,132.0,132.24,69100.0
2009-04-03 12:50:00,132.26,132.47,131.66,132.09,41500.0,132.26,132.47,131.66,132.09,41500.0
2009-04-03 12:55:00,132.1,132.41,131.9,132.31,12900.0,132.1,132.41,131.9,132.31,12900.0
2009-04-03 13:00:00,132.37,132.82,132.37,132.82,27800.0,132.37,132.82,132.37,132.82,27800.0
2009-04-03 13:05:00,132.88,132.88,132.18,132.21,24500.0,132.88,132.88,132.18,132.21,24500.0
2009-04-03 13:10:00,132.25,132.25,131.72,132.16,27700.0,132.25,132.25,131.72,132.16,27700.0
2009-04-03 13:15:00,132.17,132.73,132.17,132.62,19300.0,132.17,132.73,132.17,132.62,19300.0
2009-04-03 13:20:00,132.63,132.84,132.17,132.24,28900.0,132.63,132.84,132.17,132.24,28900.0
2009-04-03 13:25:00,132.26,133.15,132.22,133.07,24300.0,132.26,133.15,132.22,133.07,24300.0
2009-04-03 13:30:00,133.02,133.34,132.78,132.98,26600.0,133.02,133.34,132.78,132.98,26600.0
2009-04-03 13:35:00,132.93,133.27,132.57,132.57,32100.0,132.93,133.27,132.57,132.57,32100.0
2009-04-03 13:40:00,132.54,132.79,132.21,132.79,22000.0,132.54,132.79,132.21,132.79,22000.0
2009-04-03 13:45:00,132.89,133.28,132.63,133.21,23100.0,132.89,133.28,132.63,133.21,23100.0
2009-04-03 13:50:00,133.17,133.97,132.95,133.93,40400.0,133.17,133.97,132.95,133.93,40400.0
2009-04-03 13:55:00,133.99,134.0,133.12,133.47,25200.0,133.99,134.0,133.12,133.47,25200.0
2009-04-03 14:00:00,133.51,133.73,133.13,133.14,33700.0,133.51,133.73,133.13,133.14,33700.0
2009-04-03 14:05:00,133.13,133.5,133.13,133.46,19300.0,133.13,133.5,133.13,133.46,19300.0
2009-04-03 14:10:00,133.46,133.88,133.25,133.76,51500.0,133.46,133.88,133.25,133.76,51500.0
2009-04-03 14:15:00,133.85,134.15,133.8,134.12,44500.0,133.85,134.15,133.8,134.12,44500.0
2009-04-03 14:20:00,134.2,134.25,133.71,133.78,46700.0,134.2,134.25,133.71,133.78,46700.0
2009-04-03 14:25:00,133.83,134.88,133.68,134.85,36500.0,133.83,134.88,133.68,134.85,36500.0
2009-04-03 14:30:00,134.71,134.81,134.32,134.64,32700.0,134.71,134.81,134.32,134.64,32700.0
2009-04-03 14:35:00,134.62,135.12,134.39,134.69,35400.0,134.62,135.12,134.39,134.69,35400.0
2009-04-03 14:40:00,134.71,134.9,133.51,133.7,58800.0,134.71,134.9,133.51,133.7,58800.0
2009-04-03 14:45:00,133.71,134.28,133.24,133.26,29800.0,133.71,134.28,133.24,133.26,29800.0
2009-04-03 14:50:00,133.25,133.43,132.94,133.34,37600.0,133.25,133.43,132.94,133.34,37600.0
2009-04-03 14:55:00,133.38,134.01,133.29,133.93,16800.0,133.38,134.01,133.29,133.93,16800.0
2009-04-03 15:00:00,133.95,133.95,133.25,133.25,22800.0,133.95,133.95,133.25,133.25,22800.0
2009-04-03 15:05:00,133.25,133.25,132.7,132.99,32600.0,133.25,133.25,132.7,132.99,32600.0
2009-04-03 15:10:00,132.98,133.51,132.95,132.98,19500.0,132.98,133.51,132.95,132.98,19500.0
2009-04-03 15:15:00,132.97,133.01,132.42,132.6,44600.0,132.97,133.01,132.42,132.6,44600.0
2009-04-03 15:20:00,132.59,132.67,132.21,132.67,45500.0,132.59,132.67,132.21,132.67,45500.0
2009-04-03 15:25:00,132.57,133.06,132.35,132.59,34600.0,132.57,133.06,132.35,132.59,34600.0
2009-04-03 15:30:00,132.58,133.3,132.52,132.99,35900.0,132.58,133.3,132.52,132.99,35900.0
2009-04-03 15:35:00,133.07,133.18,132.6,132.75,28900.0,133.07,133.18,132.6,132.75,28900.0
2009-04-03 15:40:00,132.75,133.42,132.75,133.2,43700.0,132.75,133.42,132.75,133.2,43700.0
2009-04-03 15:45:00,133.27,133.5,132.81,133.13,76600.0,133.27,133.5,132.81,133.13,76600.0
2009-04-03 15:50:00,133.09,133.97,133.09,133.87,96300.0,133.09,133.97,133.09,133.87,96300.0
2009-04-03 15:55:00,133.94,134.32,133.5,134.32,97300.0,133.94,134.32,133.5,134.32,97300.0
2009-04-06 09:30:00,131.19,131.19,129.88,131.15,121000.0,131.19,131.19,129.88,131.15,121000.0
2009-04-06 09:35:00,130.9,131.66,130.62,131.33,68200.0,130.9,131.66,130.62,131.33,68200.0
2009-04-06 09:40:00,131.25,132.87,131.19,132.59,78700.0,131.25,132.87,131.19,132.59,78700.0
2009-04-06 09:45:00,132.77,133.21,131.75,131.82,73700.0,132.77,133.21,131.75,131.82,73700.0
2009-04-06 09:50:00,131.98,132.69,131.61,132.51,43000.0,131.98,132.69,131.61,132.51,43000.0
2009-04-06 09:55:00,132.64,134.37,132.51,134.01,98300.0,132.64,134.37,132.51,134.01,98300.0
2009-04-06 10:00:00,134.0,135.5,133.62,135.19,111300.0,134.0,135.5,133.62,135.19,111300.0
2009-04-06 10:05:00,135.4,136.0,135.03,135.56,81000.0,135.4,136.0,135.03,135.56,81000.0
2009-04-06 10:10:00,135.55,135.65,134.3,134.81,78400.0,135.55,135.65,134.3,134.81,78400.0
2009-04-06 10:15:00,134.83,135.5,134.13,135.31,53200.0,134.83,135.5,134.13,135.31,53200.0
2009-04-06 10:20:00,135.33,135.37,133.98,134.58,36000.0,135.33,135.37,133.98,134.58,36000.0
2009-04-06 10:25:00,134.57,135.07,133.52,134.0,52300.0,134.57,135.07,133.52,134.0,52300.0
2009-04-06 10:30:00,133.95,134.81,133.78,134.77,25800.0,133.95,134.81,133.78,134.77,25800.0
2009-04-06 10:35:00,134.79,135.66,134.4,135.43,63000.0,134.79,135.66,134.4,135.43,63000.0
2009-04-06 10:40:00,135.4,136.3,135.4,135.87,82000.0,135.4,136.3,135.4,135.87,82000.0
2009-04-06 10:45:00,135.96,136.3,135.54,136.19,78500.0,135.96,136.3,135.54,136.19,78500.0
2009-04-06 10:50:00,136.19,136.7,135.82,136.37,62700.0,136.19,136.7,135.82,136.37,62700.0
2009-04-06 10:55:00,136.22,137.26,136.15,137.04,65500.0,136.22,137.26,136.15,137.04,65500.0
2009-04-06 11:00:00,137.03,137.08,136.36,136.91,48300.0,137.03,137.08,136.36,136.91,48300.0
2009-04-06 11:05:00,136.89,136.99,136.42,136.59,36100.0,136.89,136.99,136.42,136.59,36100.0
2009-04-06 11:10:00,136.67,136.68,135.22,135.5,53500.0,136.67,136.68,135.22,135.5,53500.0
2009-04-06 11:15:00,135.45,135.86,135.14,135.78,36600.0,135.45,135.86,135.14,135.78,36600.0
2009-04-06 11:20:00,135.79,135.82,135.25,135.49,33600.0,135.79,135.82,135.25,135.49,33600.0
2009-04-06 11:25:00,135.35,136.23,135.3,135.81,33500.0,135.35,136.23,135.3,135.81,33500.0
2009-04-06 11:30:00,135.79,136.8,135.6,136.64,31300.0,135.79,136.8,135.6,136.64,31300.0
2009-04-06 11:35:00,136.63,136.99,135.8,135.93,36600.0,136.63,136.99,135.8,135.93,36600.0
2009-04-06 11:40:00,135.8,136.05,134.71,135.15,62900.0,135.8,136.05,134.71,135.15,62900.0
2009-04-06 11:45:00,135.15,135.6,135.11,135.55,29400.0,135.15,135.6,135.11,135.55,29400.0
2009-04-06 11:50:00,135.61,135.61,135.05,135.14,15000.0,135.61,135.61,135.05,135.14,15000.0
2009-04-06 11:55:00,135.17,135.48,135.1,135.36,11300.0,135.17,135.48,135.1,135.36,11300.0
2009-04-06 12:00:00,135.45,136.0,135.45,135.81,14200.0,135.45,136.0,135.45,135.81,14200.0
2009-04-06 12:05:00,135.82,136.45,135.77,136.33,24300.0,135.82,136.45,135.77,136.33,24300.0
2009-04-06 12:10:00,136.34,136.49,136.0,136.11,11000.0,136.34,136.49,136.0,136.11,11000.0
2009-04-06 12:15:00,136.09,136.12,135.72,135.76,14100.0,136.09,136.12,135.72,135.76,14100.0
2009-04-06 12:20:00,135.76,135.76,135.29,135.47,20600.0,135.76,135.76,135.29,135.47,20600.0
2009-04-06 12:25:00,135.41,135.62,135.19,135.54,18900.0,135.41,135.62,135.19,135.54,18900.0
2009-04-06 12:30:00,135.58,135.84,135.52,135.61,18700.0,135.58,135.84,135.52,135.61,18700.0
2009-04-06 12:35:00,135.6,135.85,135.4,135.79,11000.0,135.6,135.85,135.4,135.79,11000.0
2009-04-06 12:40:00,135.75,136.45,135.75,136.27,21300.0,135.75,136.45,135.75,136.27,21300.0
2009-04-06 12:45:00,136.34,136.43,136.12,136.2,11600.0,136.34,136.43,136.12,136.2,11600.0
2009-04-06 12:50:00,136.3,136.45,136.0,136.41,29700.0,136.3,136.45,136.0,136.41,29700.0
2009-04-06 12:55:00,136.45,136.7,136.23,136.53,28700.0,136.45,136.7,136.23,136.53,28700.0
2009-04-06 13:00:00,136.54,136.9,136.54,136.6,21600.0,136.54,136.9,136.54,136.6,21600.0
2009-04-06 13:05:00,136.62,136.9,136.41,136.53,28400.0,136.62,136.9,136.41,136.53,28400.0
2009-04-06 13:10:00,136.55,136.92,136.55,136.86,28900.0,136.55,136.92,136.55,136.86,28900.0
2009-04-06 13:15:00,136.88,137.1,136.67,136.74,49400.0,136.88,137.1,136.67,136.74,49400.0
2009-04-06 13:20:00,136.74,137.17,136.62,137.0,25700.0,136.74,137.17,136.62,137.0,25700.0
2009-04-06 13:25:00,136.95,137.0,136.7,136.81,14500.0,136.95,137.0,136.7,136.81,14500.0
2009-04-06 13:30:00,136.81,136.84,135.95,136.11,31000.0,136.81,136.84,135.95,136.11,31000.0
2009-04-06 13:35:00,136.12,136.5,135.87,136.14,19600.0,136.12,136.5,135.87,136.14,19600.0
2009-04-06 13:40:00,136.16,137.12,136.11,137.12,31800.0,136.16,137.12,136.11,137.12,31800.0
2009-04-06 13:45:00,137.02,137.52,136.91,137.46,43700.0,137.02,137.52,136.91,137.46,43700.0
2009-04-06 13:50:00,137.39,137.51,136.94,137.04,34300.0,137.39,137.51,136.94,137.04,34300.0
2009-04-06 13:55:00,137.07,137.22,136.69,136.86,28000.0,137.07,137.22,136.69,136.86,28000.0
2009-04-06 14:00:00,136.85,137.49,136.65,137.27,24800.0,136.85,137.49,136.65,137.27,24800.0
2009-04-06 14:05:00,137.32,137.83,137.27,137.29,52100.0,137.32,137.83,137.27,137.29,52100.0
2009-04-06 14:10:00,137.3,137.56,137.05,137.5,17500.0,137.3,137.56,137.05,137.5,17500.0
2009-04-06 14:15:00,137.41,137.56,137.02,137.56,18900.0,137.41,137.56,137.02,137.56,18900.0
2009-04-06 14:20:00,137.56,137.69,137.26,137.69,14700.0,137.56,137.69,137.26,137.69,14700.0
2009-04-06 14:25:00,137.7,137.89,137.38,137.66,26900.0,137.7,137.89,137.38,137.66,26900.0
2009-04-06 14:30:00,137.8,137.81,137.37,137.4,39100.0,137.8,137.81,137.37,137.4,39100.0
2009-04-06 14:35:00,137.51,137.69,136.79,136.98,38800.0,137.51,137.69,136.79,136.98,38800.0
2009-04-06 14:40:00,137.07,137.16,136.72,137.06,13100.0,137.07,137.16,136.72,137.06,13100.0
2009-04-06 14:45:00,137.12,137.38,136.7,137.23,25500.0,137.12,137.38,136.7,137.23,25500.0
2009-04-06 14:50:00,137.2,138.0,137.14,137.67,35800.0,137.2,138.0,137.14,137.67,35800.0
2009-04-06 14:55:00,137.64,137.84,137.39,137.55,25900.0,137.64,137.84,137.39,137.55,25900.0
2009-04-06 15:00:00,137.62,137.65,136.97,137.11,28100.0,137.62,137.65,136.97,137.11,28100.0
2009-04-06 15:05:00,137.21,137.7,136.95,136.98,27100.0,137.21,137.7,136.95,136.98,27100.0
2009-04-06 15:10:00,136.94,136.99,136.48,136.73,28500.0,136.94,136.99,136.48,136.73,28500.0
2009-04-06 15:15:00,136.69,137.88,136.69,137.76,35800.0,136.69,137.88,136.69,137.76,35800.0
2009-04-06 15:20:00,137.77,138.0,137.46,137.9,41900.0,137.77,138.0,137.46,137.9,41900.0
2009-04-06 15:25:00,137.88,138.2,137.56,137.9,34300.0,137.88,138.2,137.56,137.9,34300.0
2009-04-06 15:30:00,137.88,138.2,137.8,138.11,59600.0,137.88,138.2,137.8,138.11,59600.0
2009-04-06 15:35:00,138.11,138.21,137.3,137.3,76700.0,138.11,138.21,137.3,137.3,76700.0
2009-04-06 15:40:00,137.33,138.35,137.33,137.92,55700.0,137.33,138.35,137.33,137.92,55700.0
2009-04-06 15:45:00,137.83,138.76,137.72,138.65,91400.0,137.83,138.76,137.72,138.65,91400.0
2009-04-06 15:50:00,138.61,139.24,138.52,138.92,91500.0,138.61,139.24,138.52,138.92,91500.0
2009-04-06 15:55:00,138.98,139.1,138.01,138.02,121600.0,138.98,139.1,138.01,138.02,121600.0
2009-04-07 09:30:00,134.23,136.32,133.74,134.86,111900.0,134.23,136.32,133.74,134.86,111900.0
2009-04-07 09:35:00,134.77,135.51,134.5,135.07,62100.0,134.77,135.51,134.5,135.07,62100.0
2009-04-07 09:40:00,135.01,136.12,135.01,136.12,53600.0,135.01,136.12,135.01,136.12,53600.0
2009-04-07 09:45:00,136.02,136.49,135.83,136.01,53400.0,136.02,136.49,135.83,136.01,53400.0
2009-04-07 09:50:00,136.14,136.33,135.3,135.74,53000.0,136.14,136.33,135.3,135.74,53000.0
2009-04-07 09:55:00,135.79,135.79,135.08,135.57,39400.0,135.79,135.79,135.08,135.57,39400.0
2009-04-07 10:00:00,135.55,135.98,134.87,134.92,54800.0,135.55,135.98,134.87,134.92,54800.0
2009-04-07 10:05:00,134.87,135.32,134.41,134.54,44600.0,134.87,135.32,134.41,134.54,44600.0
2009-04-07 10:10:00,134.43,134.71,134.06,134.65,37700.0,134.43,134.71,134.06,134.65,37700.0
2009-04-07 10:15:00,134.69,135.17,133.98,134.24,62200.0,134.69,135.17,133.98,134.24,62200.0
2009-04-07 10:20:00,134.23,135.0,134.1,134.9,37500.0,134.23,135.0,134.1,134.9,37500.0
2009-04-07 10:25:00,134.97,135.65,134.9,135.65,30800.0,134.97,135.65,134.9,135.65,30800.0
2009-04-07 10:30:00,135.56,137.02,135.44,136.54,66600.0,135.56,137.02,135.44,136.54,66600.0
2009-04-07 10:35:00,136.45,136.57,136.0,136.39,24100.0,136.45,136.57,136.0,136.39,24100.0
2009-04-07 10:40:00,136.34,136.6,135.56,135.69,22900.0,136.34,136.6,135.56,135.69,22900.0
2009-04-07 10:45:00,135.73,136.6,135.73,136.29,30400.0,135.73,136.6,135.73,136.29,30400.0
2009-04-07 10:50:00,136.31,136.85,136.0,136.79,23000.0,136.31,136.85,136.0,136.79,23000.0
2009-04-07 10:55:00,136.75,136.75,136.24,136.49,25200.0,136.75,136.75,136.24,136.49,25200.0
2009-04-07 11:00:00,136.4,136.68,136.15,136.63,17600.0,136.4,136.68,136.15,136.63,17600.0
2009-04-07 11:05:00,136.57,136.68,135.72,135.84,23100.0,136.57,136.68,135.72,135.84,23100.0
2009-04-07 11:10:00,135.86,136.06,135.7,135.82,13400.0,135.86,136.06,135.7,135.82,13400.0
2009-04-07 11:15:00,135.77,135.86,135.5,135.7,30600.0,135.77,135.86,135.5,135.7,30600.0
2009-04-07 11:20:00,135.68,136.11,135.56,135.76,16500.0,135.68,136.11,135.56,135.76,16500.0
2009-04-07 11:25:00,135.69,135.7,135.14,135.53,33900.0,135.69,135.7,135.14,135.53,33900.0
2009-04-07 11:30:00,135.49,135.75,135.37,135.4,14500.0,135.49,135.75,135.37,135.4,14500.0
2009-04-07 11:35:00,135.46,135.46,134.61,134.7,27900.0,135.46,135.46,134.61,134.7,27900.0
2009-04-07 11:40:00,134.7,135.0,134.5,134.75,17400.0,134.7,135.0,134.5,134.75,17400.0
2009-04-07 11:45:00,134.79,135.21,134.72,134.86,15800.0,134.79,135.21,134.72,134.86,15800.0
2009-04-07 11:50:00,134.86,135.17,134.72,135.09,23800.0,134.86,135.17,134.72,135.09,23800.0
2009-04-07 11:55:00,135.0,135.16,134.89,135.03,19500.0,135.0,135.16,134.89,135.03,19500.0
2009-04-07 12:00:00,135.02,135.46,134.99,135.25,12200.0,135.02,135.46,134.99,135.25,12200.0
2009-04-07 12:05:00,135.28,135.35,134.57,134.81,25100.0,135.28,135.35,134.57,134.81,25100.0
2009-04-07 12:10:00,134.8,135.49,134.8,135.33,14000.0,134.8,135.49,134.8,135.33,14000.0
2009-04-07 12:15:00,135.26,135.32,135.14,135.14,3000.0,135.26,135.32,135.14,135.14,3000.0
2009-04-07 12:20:00,135.13,135.21,134.9,134.93,8600.0,135.13,135.21,134.9,134.93,8600.0
2009-04-07 12:25:00,134.93,134.93,134.5,134.56,24400.0,134.93,134.93,134.5,134.56,24400.0
2009-04-07 12:30:00,134.51,134.97,134.51,134.72,18000.0,134.51,134.97,134.51,134.72,18000.0
2009-04-07 12:35:00,134.69,134.76,134.27,134.3,24000.0,134.69,134.76,134.27,134.3,24000.0
2009-04-07 12:40:00,134.27,134.55,134.26,134.53,8200.0,134.27,134.55,134.26,134.53,8200.0
2009-04-07 12:45:00,134.57,134.9,134.51,134.82,12500.0,134.57,134.9,134.51,134.82,12500.0
2009-04-07 12:50:00,134.77,134.79,134.48,134.51,11700.0,134.77,134.79,134.48,134.51,11700.0
2009-04-07 12:55:00,134.53,134.63,134.45,134.63,5200.0,134.53,134.63,134.45,134.63,5200.0
2009-04-07 13:00:00,134.62,134.74,134.03,134.03,22000.0,134.62,134.74,134.03,134.03,22000.0
2009-04-07 13:05:00,134.02,134.26,133.9,133.97,34200.0,134.02,134.26,133.9,133.97,34200.0
2009-04-07 13:10:00,133.98,134.05,133.36,133.36,38600.0,133.98,134.05,133.36,133.36,38600.0
2009-04-07 13:15:00,133.34,133.6,133.14,133.55,21000.0,133.34,133.6,133.14,133.55,21000.0
2009-04-07 13:20:00,133.56,133.56,133.01,133.1,21300.0,133.56,133.56,133.01,133.1,21300.0
2009-04-07 13:25:00,133.11,133.29,133.11,133.26,18300.0,133.11,133.29,133.11,133.26,18300.0
2009-04-07 13:30:00,133.18,133.2,132.42,132.69,56100.0,133.18,133.2,132.42,132.69,56100.0
2009-04-07 13:35:00,132.67,132.74,132.41,132.67,20800.0,132.67,132.74,132.41,132.67,20800.0
2009-04-07 13:40:00,132.66,133.39,132.66,133.32,23000.0,132.66,133.39,132.66,133.32,23000.0
2009-04-07 13:45:00,133.3,133.5,133.13,133.27,13400.0,133.3,133.5,133.13,133.27,13400.0
2009-04-07 13:50:00,133.26,133.68,132.8,133.57,21400.0,133.26,133.68,132.8,133.57,21400.0
2009-04-07 13:55:00,133.56,133.68,133.42,133.52,16800.0,133.56,133.68,133.42,133.52,16800.0
2009-04-07 14:00:00,133.49,133.49,132.74,132.82,27000.0,133.49,133.49,132.74,132.82,27000.0
2009-04-07 14:05:00,132.75,132.96,132.35,132.85,39400.0,132.75,132.96,132.35,132.85,39400.0
2009-04-07 14:10:00,132.89,133.5,132.79,133.48,35400.0,132.89,133.5,132.79,133.48,35400.0
2009-04-07 14:15:00,133.48,133.6,132.88,133.06,21300.0,133.48,133.6,132.88,133.06,21300.0
2009-04-07 14:20:00,133.07,133.4,133.0,133.0,16400.0,133.07,133.4,133.0,133.0,16400.0
2009-04-07 14:25:00,133.0,133.31,133.0,133.18,10900.0,133.0,133.31,133.0,133.18,10900.0
2009-04-07 14:30:00,133.18,133.18,133.0,133.11,13400.0,133.18,133.18,133.0,133.11,13400.0
2009-04-07 14:35:00,133.13,133.13,132.93,133.0,15500.0,133.13,133.13,132.93,133.0,15500.0
2009-04-07 14:40:00,133.0,133.53,132.98,133.31,24900.0,133.0,133.53,132.98,133.31,24900.0
2009-04-07 14:45:00,133.24,133.85,133.24,133.36,29500.0,133.24,133.85,133.24,133.36,29500.0
2009-04-07 14:50:00,133.44,133.73,133.35,133.62,16000.0,133.44,133.73,133.35,133.62,16000.0
2009-04-07 14:55:00,133.6,133.83,133.46,133.83,18300.0,133.6,133.83,133.46,133.83,18300.0
2009-04-07 15:00:00,133.8,133.92,133.15,133.37,45600.0,133.8,133.92,133.15,133.37,45600.0
2009-04-07 15:05:00,133.41,133.92,133.35,133.86,10600.0,133.41,133.92,133.35,133.86,10600.0
2009-04-07 15:10:00,133.86,134.5,133.86,134.09,40800.0,133.86,134.5,133.86,134.09,40800.0
2009-04-07 15:15:00,134.09,134.32,134.03,134.24,50200.0,134.09,134.32,134.03,134.24,50200.0
2009-04-07 15:20:00,134.22,134.29,133.8,134.02,45900.0,134.22,134.29,133.8,134.02,45900.0
2009-04-07 15:25:00,133.96,134.18,133.11,133.23,55800.0,133.96,134.18,133.11,133.23,55800.0
2009-04-07 15:30:00,133.23,134.0,133.17,134.0,36300.0,133.23,134.0,133.17,134.0,36300.0
2009-04-07 15:35:00,134.0,134.03,133.34,133.82,21700.0,134.0,134.03,133.34,133.82,21700.0
2009-04-07 15:40:00,133.81,134.3,133.51,134.12,37000.0,133.81,134.3,133.51,134.12,37000.0
2009-04-07 15:45:00,134.12,134.2,133.7,133.76,54200.0,134.12,134.2,133.7,133.76,54200.0
2009-04-07 15:50:00,133.79,134.17,133.17,133.17,64100.0,133.79,134.17,133.17,133.17,64100.0
2009-04-07 15:55:00,133.2,133.47,133.01,133.03,71500.0,133.2,133.47,133.01,133.03,71500.0
2009-04-08 09:30:00,134.78,138.28,134.1,137.43,125700.0,134.78,138.28,134.1,137.43,125700.0
2009-04-08 09:35:00,137.06,137.83,136.36,136.9,53900.0,137.06,137.83,136.36,136.9,53900.0
2009-04-08 09:40:00,136.9,137.36,136.52,137.02,25400.0,136.9,137.36,136.52,137.02,25400.0
2009-04-08 09:45:00,137.07,137.34,136.12,137.01,41500.0,137.07,137.34,136.12,137.01,41500.0
2009-04-08 09:50:00,137.08,137.11,136.45,136.56,15000.0,137.08,137.11,136.45,136.56,15000.0
2009-04-08 09:55:00,136.54,136.88,136.02,136.35,37500.0,136.54,136.88,136.02,136.35,37500.0
2009-04-08 10:00:00,136.32,136.32,135.32,135.64,35100.0,136.32,136.32,135.32,135.64,35100.0
2009-04-08 10:05:00,135.57,136.48,134.55,136.46,71800.0,135.57,136.48,134.55,136.46,71800.0
2009-04-08 10:10:00,136.45,136.91,135.63,136.24,75900.0,136.45,136.91,135.63,136.24,75900.0
2009-04-08 10:15:00,136.28,136.71,135.06,135.3,36700.0,136.28,136.71,135.06,135.3,36700.0
2009-04-08 10:20:00,135.2,135.31,134.62,134.94,31300.0,135.2,135.31,134.62,134.94,31300.0
2009-04-08 10:25:00,134.92,134.97,134.04,134.68,33200.0,134.92,134.97,134.04,134.68,33200.0
2009-04-08 10:30:00,134.67,134.96,134.42,134.78,28100.0,134.67,134.96,134.42,134.78,28100.0
2009-04-08 10:35:00,134.84,134.93,133.89,134.01,30600.0,134.84,134.93,133.89,134.01,30600.0
2009-04-08 10:40:00,134.01,134.75,134.0,134.44,22900.0,134.01,134.75,134.0,134.44,22900.0
2009-04-08 10:45:00,134.47,134.65,133.51,133.51,47600.0,134.47,134.65,133.51,133.51,47600.0
2009-04-08 10:50:00,133.58,134.12,133.17,134.08,47000.0,133.58,134.12,133.17,134.08,47000.0
2009-04-08 10:55:00,134.08,134.2,133.69,134.19,50700.0,134.08,134.2,133.69,134.19,50700.0
2009-04-08 11:00:00,134.19,134.6,134.16,134.6,39500.0,134.19,134.6,134.16,134.6,39500.0
2009-04-08 11:05:00,134.6,135.5,134.6,135.37,40000.0,134.6,135.5,134.6,135.37,40000.0
2009-04-08 11:10:00,135.37,135.46,134.87,135.05,28800.0,135.37,135.46,134.87,135.05,28800.0
2009-04-08 11:15:00,135.05,135.72,135.05,135.34,35200.0,135.05,135.72,135.05,135.34,35200.0
2009-04-08 11:20:00,135.35,135.68,135.25,135.51,18600.0,135.35,135.68,135.25,135.51,18600.0
2009-04-08 11:25:00,135.62,136.24,135.45,135.48,52400.0,135.62,136.24,135.45,135.48,52400.0
2009-04-08 11:30:00,135.48,135.62,134.97,135.2,33600.0,135.48,135.62,134.97,135.2,33600.0
2009-04-08 11:35:00,135.3,136.21,135.26,136.0,27200.0,135.3,136.21,135.26,136.0,27200.0
2009-04-08 11:40:00,135.99,136.16,135.48,135.53,14800.0,135.99,136.16,135.48,135.53,14800.0
2009-04-08 11:45:00,135.6,136.21,135.6,135.68,46000.0,135.6,136.21,135.6,135.68,46000.0
2009-04-08 11:50:00,135.7,135.9,135.13,135.5,27600.0,135.7,135.9,135.13,135.5,27600.0
2009-04-08 11:55:00,135.48,135.59,134.8,134.81,24100.0,135.48,135.59,134.8,134.81,24100.0
2009-04-08 12:00:00,134.83,135.02,134.66,134.75,20500.0,134.83,135.02,134.66,134.75,20500.0
2009-04-08 12:05:00,134.77,135.28,134.75,135.08,12300.0,134.77,135.28,134.75,135.08,12300.0
2009-04-08 12:10:00,135.11,135.39,135.0,135.0,33500.0,135.11,135.39,135.0,135.0,33500.0
2009-04-08 12:15:00,135.0,135.5,134.74,135.48,10700.0,135.0,135.5,134.74,135.48,10700.0
2009-04-08 12:20:00,135.45,136.17,135.42,136.07,18300.0,135.45,136.17,135.42,136.07,18300.0
2009-04-08 12:25:00,136.18,136.18,135.52,135.52,13200.0,136.18,136.18,135.52,135.52,13200.0
2009-04-08 12:30:00,135.5,135.74,135.39,135.7,8300.0,135.5,135.74,135.39,135.7,8300.0
2009-04-08 12:35:00,135.63,135.65,135.12,135.48,10500.0,135.63,135.65,135.12,135.48,10500.0
2009-04-08 12:40:00,135.49,136.41,135.49,135.8,27700.0,135.49,136.41,135.49,135.8,27700.0
2009-04-08 12:45:00,135.87,136.29,135.81,136.21,9600.0,135.87,136.29,135.81,136.21,9600.0
2009-04-08 12:50:00,136.17,136.18,135.95,136.08,7800.0,136.17,136.18,135.95,136.08,7800.0
2009-04-08 12:55:00,136.09,136.39,135.97,136.01,16200.0,136.09,136.39,135.97,136.01,16200.0
2009-04-08 13:00:00,135.91,135.96,135.4,135.48,12600.0,135.91,135.96,135.4,135.48,12600.0
2009-04-08 13:05:00,135.5,135.89,135.48,135.82,16900.0,135.5,135.89,135.48,135.82,16900.0
2009-04-08 13:10:00,135.77,135.88,135.66,135.88,7800.0,135.77,135.88,135.66,135.88,7800.0
2009-04-08 13:15:00,135.89,136.02,135.46,135.52,10100.0,135.89,136.02,135.46,135.52,10100.0
2009-04-08 13:20:00,135.43,135.88,135.42,135.78,11700.0,135.43,135.88,135.42,135.78,11700.0
2009-04-08 13:25:00,135.73,135.77,135.6,135.64,4400.0,135.73,135.77,135.6,135.64,4400.0
2009-04-08 13:30:00,135.59,136.02,135.59,135.85,16700.0,135.59,136.02,135.59,135.85,16700.0
2009-04-08 13:35:00,135.79,135.79,135.15,135.35,9900.0,135.79,135.79,135.15,135.35,9900.0
2009-04-08 13:40:00,135.34,135.83,135.22,135.71,13500.0,135.34,135.83,135.22,135.71,13500.0
2009-04-08 13:45:00,135.71,136.0,135.57,135.68,16900.0,135.71,136.0,135.57,135.68,16900.0
2009-04-08 13:50:00,135.68,135.74,135.49,135.49,13900.0,135.68,135.74,135.49,135.49,13900.0
2009-04-08 13:55:00,135.5,135.52,135.37,135.49,10600.0,135.5,135.52,135.37,135.49,10600.0
2009-04-08 14:00:00,135.5,135.55,134.65,134.92,35100.0,135.5,135.55,134.65,134.92,35100.0
2009-04-08 14:05:00,134.93,134.94,134.6,134.66,17000.0,134.93,134.94,134.6,134.66,17000.0
2009-04-08 14:10:00,134.72,135.19,134.66,135.13,12500.0,134.72,135.19,134.66,135.13,12500.0
2009-04-08 14:15:00,135.16,135.16,134.61,134.92,8900.0,135.16,135.16,134.61,134.92,8900.0
2009-04-08 14:20:00,134.95,135.21,134.73,134.84,16800.0,134.95,135.21,134.73,134.84,16800.0
2009-04-08 14:25:00,134.82,135.25,134.75,135.19,14400.0,134.82,135.25,134.75,135.19,14400.0
2009-04-08 14:30:00,135.23,135.39,134.89,135.12,13900.0,135.23,135.39,134.89,135.12,13900.0
2009-04-08 14:35:00,135.05,135.29,134.82,135.09,20700.0,135.05,135.29,134.82,135.09,20700.0
2009-04-08 14:40:00,135.13,135.5,134.88,135.27,21700.0,135.13,135.5,134.88,135.27,21700.0
2009-04-08 14:45:00,135.28,135.52,135.11,135.26,16900.0,135.28,135.52,135.11,135.26,16900.0
2009-04-08 14:50:00,135.25,135.25,134.61,134.82,21200.0,135.25,135.25,134.61,134.82,21200.0
2009-04-08 14:55:00,134.81,134.92,134.46,134.82,18800.0,134.81,134.92,134.46,134.82,18800.0
2009-04-08 15:00:00,134.79,134.8,134.1,134.16,22800.0,134.79,134.8,134.1,134.16,22800.0
2009-04-08 15:05:00,134.1,134.41,134.05,134.23,33200.0,134.1,134.41,134.05,134.23,33200.0
2009-04-08 15:10:00,134.25,134.77,134.06,134.66,40700.0,134.25,134.77,134.06,134.66,40700.0
2009-04-08 15:15:00,134.67,135.1,134.46,135.08,42700.0,134.67,135.1,134.46,135.08,42700.0
2009-04-08 15:20:00,135.06,135.36,134.82,135.35,47700.0,135.06,135.36,134.82,135.35,47700.0
2009-04-08 15:25:00,135.41,135.67,135.12,135.2,59400.0,135.41,135.67,135.12,135.2,59400.0
2009-04-08 15:30:00,135.2,135.66,135.12,135.38,45400.0,135.2,135.66,135.12,135.38,45400.0
2009-04-08 15:35:00,135.37,135.51,135.13,135.49,23200.0,135.37,135.51,135.13,135.49,23200.0
2009-04-08 15:40:00,135.5,135.81,135.41,135.75,45600.0,135.5,135.81,135.41,135.75,45600.0
2009-04-08 15:45:00,135.76,135.9,135.18,135.65,71900.0,135.76,135.9,135.18,135.65,71900.0
2009-04-08 15:50:00,135.7,135.99,135.15,135.21,69100.0,135.7,135.99,135.15,135.21,69100.0
2009-04-08 15:55:00,135.17,135.85,135.1,135.72,72300.0,135.17,135.85,135.1,135.72,72300.0
2009-04-09 09:30:00,139.64,140.9,139.36,139.81,158800.0,139.64,140.9,139.36,139.81,158800.0
2009-04-09 09:35:00,139.9,140.47,139.51,139.85,93200.0,139.9,140.47,139.51,139.85,93200.0
2009-04-09 09:40:00,139.85,140.84,139.23,140.8,95500.0,139.85,140.84,139.23,140.8,95500.0
2009-04-09 09:45:00,140.87,141.58,140.64,141.58,132800.0,140.87,141.58,140.64,141.58,132800.0
2009-04-09 09:50:00,141.59,143.48,141.57,143.18,174100.0,141.59,143.48,141.57,143.18,174100.0
2009-04-09 09:55:00,143.11,143.81,142.93,143.68,85600.0,143.11,143.81,142.93,143.68,85600.0
2009-04-09 10:00:00,143.68,144.29,143.45,144.19,90200.0,143.68,144.29,143.45,144.19,90200.0
2009-04-09 10:05:00,144.04,144.29,142.57,142.6,85800.0,144.04,144.29,142.57,142.6,85800.0
2009-04-09 10:10:00,142.59,142.83,142.13,142.13,83400.0,142.59,142.83,142.13,142.13,83400.0
2009-04-09 10:15:00,142.26,142.65,141.74,142.21,50400.0,142.26,142.65,141.74,142.21,50400.0
2009-04-09 10:20:00,142.26,143.23,142.18,142.4,37600.0,142.26,143.23,142.18,142.4,37600.0
2009-04-09 10:25:00,142.47,143.29,142.46,142.9,36700.0,142.47,143.29,142.46,142.9,36700.0
2009-04-09 10:30:00,142.88,142.95,142.13,142.49,23900.0,142.88,142.95,142.13,142.49,23900.0
2009-04-09 10:35:00,142.5,143.44,142.49,142.76,37800.0,142.5,143.44,142.49,142.76,37800.0
2009-04-09 10:40:00,142.76,142.77,141.56,141.71,41900.0,142.76,142.77,141.56,141.71,41900.0
2009-04-09 10:45:00,141.54,141.75,141.23,141.35,44200.0,141.54,141.75,141.23,141.35,44200.0
2009-04-09 10:50:00,141.36,141.89,141.31,141.61,34700.0,141.36,141.89,141.31,141.61,34700.0
2009-04-09 10:55:00,141.52,141.65,140.95,141.15,47700.0,141.52,141.65,140.95,141.15,47700.0
2009-04-09 11:00:00,141.14,141.45,140.58,141.37,33800.0,141.14,141.45,140.58,141.37,33800.0
2009-04-09 11:05:00,141.4,141.66,141.28,141.63,21700.0,141.4,141.66,141.28,141.63,21700.0
2009-04-09 11:10:00,141.55,141.7,141.3,141.38,17300.0,141.55,141.7,141.3,141.38,17300.0
2009-04-09 11:15:00,141.42,142.17,141.42,141.94,30200.0,141.42,142.17,141.42,141.94,30200.0
2009-04-09 11:20:00,141.96,142.09,141.35,141.35,14800.0,141.96,142.09,141.35,141.35,14800.0
2009-04-09 11:25:00,141.36,141.41,140.9,141.08,29300.0,141.36,141.41,140.9,141.08,29300.0
2009-04-09 11:30:00,141.08,141.44,140.9,141.32,27900.0,141.08,141.44,140.9,141.32,27900.0
2009-04-09 11:35:00,141.34,141.93,141.31,141.93,25100.0,141.34,141.93,141.31,141.93,25100.0
2009-04-09 11:40:00,141.91,141.96,141.13,141.21,184900.0,141.91,141.96,141.13,141.21,184900.0
2009-04-09 11:45:00,141.16,141.82,141.15,141.73,12600.0,141.16,141.82,141.15,141.73,12600.0
2009-04-09 11:50:00,141.76,141.9,141.7,141.71,13700.0,141.76,141.9,141.7,141.71,13700.0
2009-04-09 11:55:00,141.73,142.15,141.69,142.15,29800.0,141.73,142.15,141.69,142.15,29800.0
2009-04-09 12:00:00,142.17,142.18,141.67,141.79,22300.0,142.17,142.18,141.67,141.79,22300.0
2009-04-09 12:05:00,141.78,142.15,141.67,142.09,27100.0,141.78,142.15,141.67,142.09,27100.0
2009-04-09 12:10:00,141.98,142.4,141.82,141.96,33600.0,141.98,142.4,141.82,141.96,33600.0
2009-04-09 12:15:00,141.95,141.95,141.42,141.84,23600.0,141.95,141.95,141.42,141.84,23600.0
2009-04-09 12:20:00,141.81,141.93,141.75,141.75,12600.0,141.81,141.93,141.75,141.75,12600.0
2009-04-09 12:25:00,141.81,142.1,141.75,141.91,13300.0,141.81,142.1,141.75,141.91,13300.0
2009-04-09 12:30:00,141.95,141.96,141.65,141.78,13100.0,141.95,141.96,141.65,141.78,13100.0
2009-04-09 12:35:00,141.78,141.96,141.71,141.91,8300.0,141.78,141.96,141.71,141.91,8300.0
2009-04-09 12:40:00,141.94,142.1,141.81,141.99,7300.0,141.94,142.1,141.81,141.99,7300.0
2009-04-09 12:45:00,141.99,142.34,141.91,142.34,21900.0,141.99,142.34,141.91,142.34,21900.0
2009-04-09 12:50:00,142.34,142.4,142.03,142.1,26200.0,142.34,142.4,142.03,142.1,26200.0
2009-04-09 12:55:00,142.14,142.18,141.86,141.96,15000.0,142.14,142.18,141.86,141.96,15000.0
2009-04-09 13:00:00,141.94,142.09,141.75,141.91,15800.0,141.94,142.09,141.75,141.91,15800.0
2009-04-09 13:05:00,141.91,142.4,141.91,142.32,19900.0,141.91,142.4,141.91,142.32,19900.0
2009-04-09 13:10:00,142.4,142.74,142.37,142.74,36900.0,142.4,142.74,142.37,142.74,36900.0
2009-04-09 13:15:00,142.75,142.86,142.63,142.78,18400.0,142.75,142.86,142.63,142.78,18400.0
2009-04-09 13:20:00,142.74,143.12,142.63,142.82,47800.0,142.74,143.12,142.63,142.82,47800.0
2009-04-09 13:25:00,142.76,142.85,142.34,142.51,34700.0,142.76,142.85,142.34,142.51,34700.0
2009-04-09 13:30:00,142.57,142.81,142.16,142.22,41200.0,142.57,142.81,142.16,142.22,41200.0
2009-04-09 13:35:00,142.19,142.56,142.17,142.5,20200.0,142.19,142.56,142.17,142.5,20200.0
2009-04-09 13:40:00,142.55,142.59,142.4,142.43,28500.0,142.55,142.59,142.4,142.43,28500.0
2009-04-09 13:45:00,142.48,142.51,142.4,142.5,16300.0,142.48,142.51,142.4,142.5,16300.0
2009-04-09 13:50:00,142.51,142.7,142.3,142.56,25700.0,142.51,142.7,142.3,142.56,25700.0
2009-04-09 13:55:00,142.6,142.65,142.23,142.47,16400.0,142.6,142.65,142.23,142.47,16400.0
2009-04-09 14:00:00,142.5,142.62,142.29,142.34,19000.0,142.5,142.62,142.29,142.34,19000.0
2009-04-09 14:05:00,142.37,142.57,142.37,142.57,10500.0,142.37,142.57,142.37,142.57,10500.0
2009-04-09 14:10:00,142.62,142.69,142.23,142.25,17300.0,142.62,142.69,142.23,142.25,17300.0
2009-04-09 14:15:00,142.24,142.24,141.34,141.62,33500.0,142.24,142.24,141.34,141.62,33500.0
2009-04-09 14:20:00,141.59,141.91,141.59,141.9,10100.0,141.59,141.91,141.59,141.9,10100.0
2009-04-09 14:25:00,141.89,142.39,141.89,142.29,24200.0,141.89,142.39,141.89,142.29,24200.0
2009-04-09 14:30:00,142.36,142.52,142.3,142.46,24100.0,142.36,142.52,142.3,142.46,24100.0
2009-04-09 14:35:00,142.44,142.5,142.36,142.41,20500.0,142.44,142.5,142.36,142.41,20500.0
2009-04-09 14:40:00,142.4,142.49,142.02,142.02,24600.0,142.4,142.49,142.02,142.02,24600.0
2009-04-09 14:45:00,142.05,142.47,142.05,142.1,19200.0,142.05,142.47,142.05,142.1,19200.0
2009-04-09 14:50:00,142.13,142.2,141.76,141.84,14200.0,142.13,142.2,141.76,141.84,14200.0
2009-04-09 14:55:00,141.79,142.19,141.69,142.1,13900.0,141.79,142.19,141.69,142.1,13900.0
2009-04-09 15:00:00,142.08,142.3,141.79,142.3,14600.0,142.08,142.3,141.79,142.3,14600.0
2009-04-09 15:05:00,142.27,142.38,142.06,142.38,17600.0,142.27,142.38,142.06,142.38,17600.0
2009-04-09 15:10:00,142.36,142.36,141.32,141.32,33900.0,142.36,142.36,141.32,141.32,33900.0
2009-04-09 15:15:00,141.35,142.01,141.29,141.92,32100.0,141.35,142.01,141.29,141.92,32100.0
2009-04-09 15:20:00,142.02,142.04,141.65,141.7,21100.0,142.02,142.04,141.65,141.7,21100.0
2009-04-09 15:25:00,141.69,142.05,141.6,142.0,23100.0,141.69,142.05,141.6,142.0,23100.0
2009-04-09 15:30:00,142.01,142.16,141.93,141.96,33600.0,142.01,142.16,141.93,141.96,33600.0
2009-04-09 15:35:00,142.01,142.38,141.95,142.24,30100.0,142.01,142.38,141.95,142.24,30100.0
2009-04-09 15:40:00,142.22,142.25,141.5,141.87,53400.0,142.22,142.25,141.5,141.87,53400.0
2009-04-09 15:45:00,141.87,141.97,141.5,141.91,40500.0,141.87,141.97,141.5,141.91,40500.0
2009-04-09 15:50:00,141.89,142.25,141.61,141.81,59500.0,141.89,142.25,141.61,141.81,59500.0
2009-04-09 15:55:00,141.82,142.1,141.75,142.03,69400.0,141.82,142.1,141.75,142.03,69400.0
2009-04-13 09:30:00,140.56,141.19,139.5,140.21,34900.0,140.56,141.19,139.5,140.21,34900.0
2009-04-13 09:35:00,140.24,140.43,139.51,140.22,45000.0,140.24,140.43,139.51,140.22,45000.0
2009-04-13 09:40:00,140.31,141.32,140.26,141.07,34800.0,140.31,141.32,140.26,141.07,34800.0
2009-04-13 09:45:00,141.08,142.2,140.97,142.18,63500.0,141.08,142.2,140.97,142.18,63500.0
2009-04-13 09:50:00,142.08,142.4,141.36,142.34,30400.0,142.08,142.4,141.36,142.34,30400.0
2009-04-13 09:55:00,142.31,142.89,141.73,142.85,35700.0,142.31,142.89,141.73,142.85,35700.0
2009-04-13 10:00:00,142.78,143.26,142.56,142.84,53500.0,142.78,143.26,142.56,142.84,53500.0
2009-04-13 10:05:00,142.91,143.24,142.71,142.8,39400.0,142.91,143.24,142.71,142.8,39400.0
2009-04-13 10:10:00,142.8,143.0,142.68,142.89,32200.0,142.8,143.0,142.68,142.89,32200.0
2009-04-13 10:15:00,142.95,143.0,141.82,141.96,48600.0,142.95,143.0,141.82,141.96,48600.0
2009-04-13 10:20:00,141.98,142.63,141.85,142.17,36000.0,141.98,142.63,141.85,142.17,36000.0
2009-04-13 10:25:00,142.08,142.65,142.0,142.61,29200.0,142.08,142.65,142.0,142.61,29200.0
2009-04-13 10:30:00,142.6,142.74,141.3,141.52,53200.0,142.6,142.74,141.3,141.52,53200.0
2009-04-13 10:35:00,141.5,142.15,141.48,141.82,26900.0,141.5,142.15,141.48,141.82,26900.0
2009-04-13 10:40:00,141.76,142.2,141.74,141.96,27200.0,141.76,142.2,141.74,141.96,27200.0
2009-04-13 10:45:00,141.86,142.6,141.85,142.57,23300.0,141.86,142.6,141.85,142.57,23300.0
2009-04-13 10:50:00,142.6,143.06,142.38,142.79,44700.0,142.6,143.06,142.38,142.79,44700.0
2009-04-13 10:55:00,142.79,143.07,142.14,142.22,48100.0,142.79,143.07,142.14,142.22,48100.0
2009-04-13 11:00:00,142.36,142.37,141.67,141.75,15400.0,142.36,142.37,141.67,141.75,15400.0
2009-04-13 11:05:00,141.77,142.14,141.51,141.97,17600.0,141.77,142.14,141.51,141.97,17600.0
2009-04-13 11:10:00,141.87,142.58,141.87,142.33,21100.0,141.87,142.58,141.87,142.33,21100.0
2009-04-13 11:15:00,142.33,142.6,142.13,142.32,14900.0,142.33,142.6,142.13,142.32,14900.0
2009-04-13 11:20:00,142.4,142.42,142.14,142.22,12800.0,142.4,142.42,142.14,142.22,12800.0
2009-04-13 11:25:00,142.3,142.74,142.17,142.62,13800.0,142.3,142.74,142.17,142.62,13800.0
2009-04-13 11:30:00,142.65,142.86,142.6,142.77,15100.0,142.65,142.86,142.6,142.77,15100.0
2009-04-13 11:35:00,142.82,142.87,142.25,142.65,19100.0,142.82,142.87,142.25,142.65,19100.0
2009-04-13 11:40:00,142.64,142.65,142.04,142.34,14500.0,142.64,142.65,142.04,142.34,14500.0
2009-04-13 11:45:00,142.32,142.62,142.26,142.62,8600.0,142.32,142.62,142.26,142.62,8600.0
2009-04-13 11:50:00,142.61,142.64,142.09,142.24,15400.0,142.61,142.64,142.09,142.24,15400.0
2009-04-13 11:55:00,142.25,142.82,142.2,142.78,16700.0,142.25,142.82,142.2,142.78,16700.0
2009-04-13 12:00:00,142.79,143.12,142.62,142.68,34800.0,142.79,143.12,142.62,142.68,34800.0
2009-04-13 12:05:00,142.68,143.02,142.48,142.94,18600.0,142.68,143.02,142.48,142.94,18600.0
2009-04-13 12:10:00,142.94,143.0,142.83,142.86,15300.0,142.94,143.0,142.83,142.86,15300.0
2009-04-13 12:15:00,142.85,143.0,142.82,142.99,8900.0,142.85,143.0,142.82,142.99,8900.0
2009-04-13 12:20:00,142.99,143.19,142.91,143.01,21600.0,142.99,143.19,142.91,143.01,21600.0
2009-04-13 12:25:00,142.94,142.94,142.34,142.61,16200.0,142.94,142.94,142.34,142.61,16200.0
2009-04-13 12:30:00,142.63,143.01,142.44,142.65,21200.0,142.63,143.01,142.44,142.65,21200.0
2009-04-13 12:35:00,142.64,143.04,142.61,143.0,10100.0,142.64,143.04,142.61,143.0,10100.0
2009-04-13 12:40:00,143.0,144.2,142.93,143.86,78300.0,143.0,144.2,142.93,143.86,78300.0
2009-04-13 12:45:00,143.9,144.22,143.74,143.92,29900.0,143.9,144.22,143.74,143.92,29900.0
2009-04-13 12:50:00,143.92,144.59,143.88,144.57,36500.0,143.92,144.59,143.88,144.57,36500.0
2009-04-13 12:55:00,144.57,145.0,144.56,144.7,48500.0,144.57,145.0,144.56,144.7,48500.0
2009-04-13 13:00:00,144.68,144.89,144.32,144.78,26900.0,144.68,144.89,144.32,144.78,26900.0
2009-04-13 13:05:00,144.89,145.19,144.82,144.91,46000.0,144.89,145.19,144.82,144.91,46000.0
2009-04-13 13:10:00,144.9,145.0,144.85,144.9,24100.0,144.9,145.0,144.85,144.9,24100.0
2009-04-13 13:15:00,144.9,147.3,144.9,147.03,141700.0,144.9,147.3,144.9,147.03,141700.0
2009-04-13 13:20:00,146.95,148.11,146.9,147.01,59100.0,146.95,148.11,146.9,147.01,59100.0
2009-04-13 13:25:00,147.01,147.79,147.0,147.39,31200.0,147.01,147.79,147.0,147.39,31200.0
2009-04-13 13:30:00,147.39,147.86,147.39,147.53,66400.0,147.39,147.86,147.39,147.53,66400.0
2009-04-13 13:35:00,147.53,147.62,146.72,146.97,43500.0,147.53,147.62,146.72,146.97,43500.0
2009-04-13 13:40:00,146.99,147.0,146.44,146.61,27200.0,146.99,147.0,146.44,146.61,27200.0
2009-04-13 13:45:00,146.61,146.86,146.53,146.75,25900.0,146.61,146.86,146.53,146.75,25900.0
2009-04-13 13:50:00,146.76,147.32,146.75,147.27,17200.0,146.76,147.32,146.75,147.27,17200.0
2009-04-13 13:55:00,147.3,147.54,147.13,147.54,14100.0,147.3,147.54,147.13,147.54,14100.0
2009-04-13 14:00:00,147.55,147.61,146.88,147.01,37100.0,147.55,147.61,146.88,147.01,37100.0
2009-04-13 14:05:00,147.03,147.03,146.4,146.54,28100.0,147.03,147.03,146.4,146.54,28100.0
2009-04-13 14:10:00,146.39,146.41,145.77,146.07,23200.0,146.39,146.41,145.77,146.07,23200.0
2009-04-13 14:15:00,146.11,146.11,145.55,145.9,20200.0,146.11,146.11,145.55,145.9,20200.0
2009-04-13 14:20:00,145.9,145.94,145.55,145.94,12900.0,145.9,145.94,145.55,145.94,12900.0
2009-04-13 14:25:00,145.95,146.09,145.25,145.42,18100.0,145.95,146.09,145.25,145.42,18100.0
2009-04-13 14:30:00,145.4,145.78,145.32,145.68,9200.0,145.4,145.78,145.32,145.68,9200.0
2009-04-13 14:35:00,145.62,145.8,145.44,145.44,10000.0,145.62,145.8,145.44,145.44,10000.0
2009-04-13 14:40:00,145.45,145.86,145.27,145.72,16200.0,145.45,145.86,145.27,145.72,16200.0
2009-04-13 14:45:00,145.72,145.77,145.11,145.35,13200.0,145.72,145.77,145.11,145.35,13200.0
2009-04-13 14:50:00,145.36,145.4,144.84,145.38,28200.0,145.36,145.4,144.84,145.38,28200.0
2009-04-13 14:55:00,145.29,145.64,145.23,145.3,16900.0,145.29,145.64,145.23,145.3,16900.0
2009-04-13 15:00:00,145.3,145.97,145.3,145.85,35200.0,145.3,145.97,145.3,145.85,35200.0
2009-04-13 15:05:00,145.85,146.26,145.77,145.85,27000.0,145.85,146.26,145.77,145.85,27000.0
2009-04-13 15:10:00,145.85,146.31,145.72,146.28,14000.0,145.85,146.31,145.72,146.28,14000.0
2009-04-13 15:15:00,146.27,146.81,146.27,146.6,40700.0,146.27,146.81,146.27,146.6,40700.0
2009-04-13 15:20:00,146.57,146.69,146.16,146.24,19900.0,146.57,146.69,146.16,146.24,19900.0
2009-04-13 15:25:00,146.23,146.38,145.77,146.26,20300.0,146.23,146.38,145.77,146.26,20300.0
2009-04-13 15:30:00,146.28,146.38,145.97,146.0,19700.0,146.28,146.38,145.97,146.0,19700.0
2009-04-13 15:35:00,145.97,146.09,145.75,145.95,25200.0,145.97,146.09,145.75,145.95,25200.0
2009-04-13 15:40:00,145.94,146.39,145.81,146.31,49400.0,145.94,146.39,145.81,146.31,49400.0
2009-04-13 15:45:00,146.3,146.44,144.94,144.96,77200.0,146.3,146.44,144.94,144.96,77200.0
2009-04-13 15:50:00,144.96,145.29,144.34,144.42,63800.0,144.96,145.29,144.34,144.42,63800.0
2009-04-13 15:55:00,144.42,144.63,144.1,144.2,79100.0,144.42,144.63,144.1,144.2,79100.0
2009-04-14 09:30:00,143.75,144.09,143.02,144.09,32200.0,143.75,144.09,143.02,144.09,32200.0
2009-04-14 09:35:00,144.09,144.34,143.03,143.47,35500.0,144.09,144.34,143.03,143.47,35500.0
2009-04-14 09:40:00,143.35,143.66,142.1,142.66,43900.0,143.35,143.66,142.1,142.66,43900.0
2009-04-14 09:45:00,142.82,143.62,142.26,143.61,41500.0,142.82,143.62,142.26,143.61,41500.0
2009-04-14 09:50:00,143.65,144.54,143.55,144.5,51400.0,143.65,144.54,143.55,144.5,51400.0
2009-04-14 09:55:00,144.5,146.93,144.37,146.7,129100.0,144.5,146.93,144.37,146.7,129100.0
2009-04-14 10:00:00,146.62,147.29,145.91,147.0,70200.0,146.62,147.29,145.91,147.0,70200.0
2009-04-14 10:05:00,146.8,146.8,145.19,145.59,56100.0,146.8,146.8,145.19,145.59,56100.0
2009-04-14 10:10:00,145.65,146.5,145.65,146.04,35900.0,145.65,146.5,145.65,146.04,35900.0
2009-04-14 10:15:00,146.04,147.7,145.98,146.93,61000.0,146.04,147.7,145.98,146.93,61000.0
2009-04-14 10:20:00,146.94,148.28,146.92,147.94,69900.0,146.94,148.28,146.92,147.94,69900.0
2009-04-14 10:25:00,147.79,148.36,147.65,148.2,56100.0,147.79,148.36,147.65,148.2,56100.0
2009-04-14 10:30:00,148.19,149.7,148.17,148.71,98700.0,148.19,149.7,148.17,148.71,98700.0
2009-04-14 10:35:00,148.81,149.21,148.52,149.0,48000.0,148.81,149.21,148.52,149.0,48000.0
2009-04-14 10:40:00,149.0,149.73,148.29,149.64,54000.0,149.0,149.73,148.29,149.64,54000.0
2009-04-14 10:45:00,149.71,149.8,149.2,149.28,45800.0,149.71,149.8,149.2,149.28,45800.0
2009-04-14 10:50:00,149.28,149.95,149.28,149.91,76100.0,149.28,149.95,149.28,149.91,76100.0
2009-04-14 10:55:00,149.9,149.98,149.59,149.71,63400.0,149.9,149.98,149.59,149.71,63400.0
2009-04-14 11:00:00,149.73,149.91,149.52,149.78,52700.0,149.73,149.91,149.52,149.78,52700.0
2009-04-14 11:05:00,149.76,149.82,149.35,149.8,53400.0,149.76,149.82,149.35,149.8,53400.0
2009-04-14 11:10:00,149.79,149.89,148.89,148.99,69900.0,149.79,149.89,148.89,148.99,69900.0
2009-04-14 11:15:00,149.04,149.24,148.31,148.73,40100.0,149.04,149.24,148.31,148.73,40100.0
2009-04-14 11:20:00,148.67,148.72,147.56,147.92,54800.0,148.67,148.72,147.56,147.92,54800.0
2009-04-14 11:25:00,147.9,148.01,146.83,146.96,36800.0,147.9,148.01,146.83,146.96,36800.0
2009-04-14 11:30:00,146.91,147.7,146.91,147.7,29300.0,146.91,147.7,146.91,147.7,29300.0
2009-04-14 11:35:00,147.7,147.72,147.0,147.4,26700.0,147.7,147.72,147.0,147.4,26700.0
2009-04-14 11:40:00,147.4,147.61,146.9,146.93,23500.0,147.4,147.61,146.9,146.93,23500.0
2009-04-14 11:45:00,146.98,147.67,146.98,147.31,21700.0,146.98,147.67,146.98,147.31,21700.0
2009-04-14 11:50:00,147.31,147.31,146.85,147.22,25200.0,147.31,147.31,146.85,147.22,25200.0
2009-04-14 11:55:00,147.17,147.62,147.16,147.55,21300.0,147.17,147.62,147.16,147.55,21300.0
2009-04-14 12:00:00,147.6,147.91,147.4,147.89,18000.0,147.6,147.91,147.4,147.89,18000.0
2009-04-14 12:05:00,147.91,147.91,147.18,147.18,17200.0,147.91,147.91,147.18,147.18,17200.0
2009-04-14 12:10:00,147.18,147.53,147.0,147.23,20200.0,147.18,147.53,147.0,147.23,20200.0
2009-04-14 12:15:00,147.19,147.44,146.58,147.44,26900.0,147.19,147.44,146.58,147.44,26900.0
2009-04-14 12:20:00,147.47,147.52,147.13,147.52,16000.0,147.47,147.52,147.13,147.52,16000.0
2009-04-14 12:25:00,147.49,147.98,147.49,147.89,21400.0,147.49,147.98,147.49,147.89,21400.0
2009-04-14 12:30:00,147.88,147.95,147.65,147.8,14300.0,147.88,147.95,147.65,147.8,14300.0
2009-04-14 12:35:00,147.78,147.99,147.19,147.36,18300.0,147.78,147.99,147.19,147.36,18300.0
2009-04-14 12:40:00,147.32,147.32,146.55,146.76,19300.0,147.32,147.32,146.55,146.76,19300.0
2009-04-14 12:45:00,146.75,146.75,145.88,146.02,43900.0,146.75,146.75,145.88,146.02,43900.0
2009-04-14 12:50:00,146.04,146.15,145.6,145.97,27300.0,146.04,146.15,145.6,145.97,27300.0
2009-04-14 12:55:00,145.95,146.03,145.37,145.85,27200.0,145.95,146.03,145.37,145.85,27200.0
2009-04-14 13:00:00,145.87,146.13,145.7,145.91,23300.0,145.87,146.13,145.7,145.91,23300.0
2009-04-14 13:05:00,145.82,146.0,145.34,145.75,35700.0,145.82,146.0,145.34,145.75,35700.0
2009-04-14 13:10:00,145.73,146.44,145.34,146.44,21200.0,145.73,146.44,145.34,146.44,21200.0
2009-04-14 13:15:00,146.46,146.91,146.31,146.89,26700.0,146.46,146.91,146.31,146.89,26700.0
2009-04-14 13:20:00,146.91,147.46,146.88,146.91,30500.0,146.91,147.46,146.88,146.91,30500.0
2009-04-14 13:25:00,146.9,147.95,146.87,147.93,27300.0,146.9,147.95,146.87,147.93,27300.0
2009-04-14 13:30:00,147.92,148.33,147.91,148.25,31600.0,147.92,148.33,147.91,148.25,31600.0
2009-04-14 13:35:00,148.25,148.41,147.54,147.82,32300.0,148.25,148.41,147.54,147.82,32300.0
2009-04-14 13:40:00,147.83,148.05,147.74,147.89,21700.0,147.83,148.05,147.74,147.89,21700.0
2009-04-14 13:45:00,147.88,147.89,147.28,147.43,47600.0,147.88,147.89,147.28,147.43,47600.0
2009-04-14 13:50:00,147.45,147.9,146.9,147.0,53700.0,147.45,147.9,146.9,147.0,53700.0
2009-04-14 13:55:00,147.03,147.59,146.85,147.5,48700.0,147.03,147.59,146.85,147.5,48700.0
2009-04-14 14:00:00,147.52,147.6,146.75,147.18,32500.0,147.52,147.6,146.75,147.18,32500.0
2009-04-14 14:05:00,147.14,147.27,146.46,146.87,27600.0,147.14,147.27,146.46,146.87,27600.0
2009-04-14 14:10:00,146.89,147.44,146.48,147.28,32200.0,146.89,147.44,146.48,147.28,32200.0
2009-04-14 14:15:00,147.27,147.69,147.1,147.15,37400.0,147.27,147.69,147.1,147.15,37400.0
2009-04-14 14:20:00,147.2,147.81,146.88,147.58,35100.0,147.2,147.81,146.88,147.58,35100.0
2009-04-14 14:25:00,147.56,147.65,147.17,147.47,31100.0,147.56,147.65,147.17,147.47,31100.0
2009-04-14 14:30:00,147.48,147.66,147.08,147.08,28600.0,147.48,147.66,147.08,147.08,28600.0
2009-04-14 14:35:00,147.06,147.62,146.99,147.62,37900.0,147.06,147.62,146.99,147.62,37900.0
2009-04-14 14:40:00,147.63,147.8,147.3,147.72,29000.0,147.63,147.8,147.3,147.72,29000.0
2009-04-14 14:45:00,147.69,148.28,147.64,147.85,51300.0,147.69,148.28,147.64,147.85,51300.0
2009-04-14 14:50:00,147.85,147.98,147.4,147.98,50900.0,147.85,147.98,147.4,147.98,50900.0
2009-04-14 14:55:00,147.99,149.78,147.9,149.74,99700.0,147.99,149.78,147.9,149.74,99700.0
2009-04-14 15:00:00,149.71,149.9,149.53,149.64,64000.0,149.71,149.9,149.53,149.64,64000.0
2009-04-14 15:05:00,149.63,149.87,149.2,149.27,36300.0,149.63,149.87,149.2,149.27,36300.0
2009-04-14 15:10:00,149.28,149.76,148.9,149.73,54800.0,149.28,149.76,148.9,149.73,54800.0
2009-04-14 15:15:00,149.68,150.77,149.4,150.6,112200.0,149.68,150.77,149.4,150.6,112200.0
2009-04-14 15:20:00,150.65,151.0,150.11,150.68,78400.0,150.65,151.0,150.11,150.68,78400.0
2009-04-14 15:25:00,150.74,150.91,150.1,150.42,66500.0,150.74,150.91,150.1,150.42,66500.0
2009-04-14 15:30:00,150.58,150.59,149.29,149.36,60600.0,150.58,150.59,149.29,149.36,60600.0
2009-04-14 15:35:00,149.36,149.85,148.83,148.83,54400.0,149.36,149.85,148.83,148.83,54400.0
2009-04-14 15:40:00,148.81,149.81,148.61,149.31,71900.0,148.81,149.81,148.61,149.31,71900.0
2009-04-14 15:45:00,149.34,150.07,149.23,149.29,50100.0,149.34,150.07,149.23,149.29,50100.0
2009-04-14 15:50:00,149.29,149.43,148.52,148.61,68400.0,149.29,149.43,148.52,148.61,68400.0
2009-04-14 15:55:00,148.65,148.87,148.13,148.21,75900.0,148.65,148.87,148.13,148.21,75900.0
2009-04-15 09:30:00,151.17,151.45,148.4,150.0,111300.0,151.17,151.45,148.4,150.0,111300.0
2009-04-15 09:35:00,150.19,150.21,147.17,148.7,74600.0,150.19,150.21,147.17,148.7,74600.0
2009-04-15 09:40:00,148.54,150.0,148.03,149.75,44800.0,148.54,150.0,148.03,149.75,44800.0
2009-04-15 09:45:00,149.6,149.6,148.16,148.79,54400.0,149.6,149.6,148.16,148.79,54400.0
2009-04-15 09:50:00,148.73,150.69,148.51,149.94,65400.0,148.73,150.69,148.51,149.94,65400.0
2009-04-15 09:55:00,149.9,151.5,149.66,151.47,69900.0,149.9,151.5,149.66,151.47,69900.0
2009-04-15 10:00:00,151.48,151.6,150.21,150.63,77300.0,151.48,151.6,150.21,150.63,77300.0
2009-04-15 10:05:00,150.62,150.71,149.56,150.37,68100.0,150.62,150.71,149.56,150.37,68100.0
2009-04-15 10:10:00,150.4,150.65,149.97,150.07,55600.0,150.4,150.65,149.97,150.07,55600.0
2009-04-15 10:15:00,150.15,150.38,149.27,149.74,59600.0,150.15,150.38,149.27,149.74,59600.0
2009-04-15 10:20:00,149.72,150.17,149.2,149.48,24400.0,149.72,150.17,149.2,149.48,24400.0
2009-04-15 10:25:00,149.5,149.56,149.0,149.54,27900.0,149.5,149.56,149.0,149.54,27900.0
2009-04-15 10:30:00,149.42,149.42,148.47,149.14,37900.0,149.42,149.42,148.47,149.14,37900.0
2009-04-15 10:35:00,149.0,149.16,148.45,149.16,37700.0,149.0,149.16,148.45,149.16,37700.0
2009-04-15 10:40:00,149.13,149.74,149.05,149.57,22500.0,149.13,149.74,149.05,149.57,22500.0
2009-04-15 10:45:00,149.56,149.97,149.46,149.87,47700.0,149.56,149.97,149.46,149.87,47700.0
2009-04-15 10:50:00,149.84,149.84,149.35,149.44,34900.0,149.84,149.84,149.35,149.44,34900.0
2009-04-15 10:55:00,149.4,149.48,148.61,148.74,33000.0,149.4,149.48,148.61,148.74,33000.0
2009-04-15 11:00:00,148.68,148.76,147.83,148.03,48600.0,148.68,148.76,147.83,148.03,48600.0
2009-04-15 11:05:00,147.97,148.07,147.52,147.66,62600.0,147.97,148.07,147.52,147.66,62600.0
2009-04-15 11:10:00,147.69,148.04,147.67,147.79,29000.0,147.69,148.04,147.67,147.79,29000.0
2009-04-15 11:15:00,147.78,147.79,147.25,147.7,42200.0,147.78,147.79,147.25,147.7,42200.0
2009-04-15 11:20:00,147.6,148.76,147.6,148.76,29900.0,147.6,148.76,147.6,148.76,29900.0
2009-04-15 11:25:00,148.8,149.0,148.0,148.09,23500.0,148.8,149.0,148.0,148.09,23500.0
2009-04-15 11:30:00,148.03,149.0,148.0,148.39,22700.0,148.03,149.0,148.0,148.39,22700.0
2009-04-15 11:35:00,148.55,148.88,148.24,148.24,16400.0,148.55,148.88,148.24,148.24,16400.0
2009-04-15 11:40:00,148.31,148.6,148.22,148.29,9800.0,148.31,148.6,148.22,148.29,9800.0
2009-04-15 11:45:00,148.28,148.42,148.04,148.26,7200.0,148.28,148.42,148.04,148.26,7200.0
2009-04-15 11:50:00,148.21,148.43,148.02,148.14,10300.0,148.21,148.43,148.02,148.14,10300.0
2009-04-15 11:55:00,148.06,149.07,148.06,148.79,15400.0,148.06,149.07,148.06,148.79,15400.0
2009-04-15 12:00:00,148.79,148.96,148.32,148.45,19300.0,148.79,148.96,148.32,148.45,19300.0
2009-04-15 12:05:00,148.48,148.73,148.25,148.54,9700.0,148.48,148.73,148.25,148.54,9700.0
2009-04-15 12:10:00,148.5,148.57,148.29,148.4,7400.0,148.5,148.57,148.29,148.4,7400.0
2009-04-15 12:15:00,148.45,148.47,147.55,147.81,24000.0,148.45,148.47,147.55,147.81,24000.0
2009-04-15 12:20:00,147.73,148.43,147.5,147.67,27500.0,147.73,148.43,147.5,147.67,27500.0
2009-04-15 12:25:00,147.58,147.95,147.57,147.95,15000.0,147.58,147.95,147.57,147.95,15000.0
2009-04-15 12:30:00,147.94,148.39,147.86,148.09,14300.0,147.94,148.39,147.86,148.09,14300.0
2009-04-15 12:35:00,148.16,148.3,147.93,147.93,11300.0,148.16,148.3,147.93,147.93,11300.0
2009-04-15 12:40:00,148.03,148.11,147.86,147.99,4500.0,148.03,148.11,147.86,147.99,4500.0
2009-04-15 12:45:00,148.0,148.4,147.93,148.05,29500.0,148.0,148.4,147.93,148.05,29500.0
2009-04-15 12:50:00,148.0,148.4,147.93,148.26,14200.0,148.0,148.4,147.93,148.26,14200.0
2009-04-15 12:55:00,148.24,148.77,148.24,148.73,19700.0,148.24,148.77,148.24,148.73,19700.0
2009-04-15 13:00:00,148.76,149.37,148.44,149.35,39600.0,148.76,149.37,148.44,149.35,39600.0
2009-04-15 13:05:00,149.42,149.42,148.51,148.79,18700.0,149.42,149.42,148.51,148.79,18700.0
2009-04-15 13:10:00,148.78,149.04,148.51,148.52,10600.0,148.78,149.04,148.51,148.52,10600.0
2009-04-15 13:15:00,148.54,148.68,148.5,148.6,9800.0,148.54,148.68,148.5,148.6,9800.0
2009-04-15 13:20:00,148.5,148.9,148.36,148.85,22000.0,148.5,148.9,148.36,148.85,22000.0
2009-04-15 13:25:00,148.85,149.23,148.78,149.04,22300.0,148.85,149.23,148.78,149.04,22300.0
2009-04-15 13:30:00,148.98,149.28,148.91,149.19,15700.0,148.98,149.28,148.91,149.19,15700.0
2009-04-15 13:35:00,149.17,149.39,148.86,148.98,35400.0,149.17,149.39,148.86,148.98,35400.0
2009-04-15 13:40:00,148.92,148.99,148.64,148.88,14800.0,148.92,148.99,148.64,148.88,14800.0
2009-04-15 13:45:00,148.93,148.99,148.56,148.58,20300.0,148.93,148.99,148.56,148.58,20300.0
2009-04-15 13:50:00,148.51,148.57,147.86,148.34,32500.0,148.51,148.57,147.86,148.34,32500.0
2009-04-15 13:55:00,148.33,148.71,148.05,148.7,19200.0,148.33,148.71,148.05,148.7,19200.0
2009-04-15 14:00:00,148.7,149.4,148.42,149.07,26300.0,148.7,149.4,148.42,149.07,26300.0
2009-04-15 14:05:00,148.98,149.02,148.5,148.61,12000.0,148.98,149.02,148.5,148.61,12000.0
2009-04-15 14:10:00,148.61,148.67,147.77,147.93,31200.0,148.61,148.67,147.77,147.93,31200.0
2009-04-15 14:15:00,147.96,147.97,147.25,147.3,39900.0,147.96,147.97,147.25,147.3,39900.0
2009-04-15 14:20:00,147.34,147.79,147.33,147.58,24700.0,147.34,147.79,147.33,147.58,24700.0
2009-04-15 14:25:00,147.55,147.76,147.38,147.6,14200.0,147.55,147.76,147.38,147.6,14200.0
2009-04-15 14:30:00,147.63,148.29,147.44,148.05,20400.0,147.63,148.29,147.44,148.05,20400.0
2009-04-15 14:35:00,148.01,148.28,147.64,147.78,19100.0,148.01,148.28,147.64,147.78,19100.0
2009-04-15 14:40:00,147.76,148.0,147.4,147.95,31900.0,147.76,148.0,147.4,147.95,31900.0
2009-04-15 14:45:00,147.95,148.38,147.95,148.09,21100.0,147.95,148.38,147.95,148.09,21100.0
2009-04-15 14:50:00,148.17,148.17,147.9,148.03,11200.0,148.17,148.17,147.9,148.03,11200.0
2009-04-15 14:55:00,147.94,148.1,147.5,148.03,32500.0,147.94,148.1,147.5,148.03,32500.0
2009-04-15 15:00:00,148.06,148.99,148.01,148.8,38700.0,148.06,148.99,148.01,148.8,38700.0
2009-04-15 15:05:00,148.81,149.18,148.61,148.74,42400.0,148.81,149.18,148.61,148.74,42400.0
2009-04-15 15:10:00,148.64,149.22,148.57,149.05,26100.0,148.64,149.22,148.57,149.05,26100.0
2009-04-15 15:15:00,148.97,149.07,148.65,148.88,19700.0,148.97,149.07,148.65,148.88,19700.0
2009-04-15 15:20:00,148.87,148.97,148.4,148.72,24800.0,148.87,148.97,148.4,148.72,24800.0
2009-04-15 15:25:00,148.69,148.79,148.3,148.55,25400.0,148.69,148.79,148.3,148.55,25400.0
2009-04-15 15:30:00,148.6,148.88,148.45,148.8,17900.0,148.6,148.88,148.45,148.8,17900.0
2009-04-15 15:35:00,148.73,148.8,148.47,148.71,20600.0,148.73,148.8,148.47,148.71,20600.0
2009-04-15 15:40:00,148.75,149.17,148.67,148.69,39500.0,148.75,149.17,148.67,148.69,39500.0
2009-04-15 15:45:00,148.76,149.0,148.42,148.99,46900.0,148.76,149.0,148.42,148.99,46900.0
2009-04-15 15:50:00,148.97,149.09,147.79,149.07,46500.0,148.97,149.09,147.79,149.07,46500.0
2009-04-15 15:55:00,149.05,149.55,148.94,149.25,65500.0,149.05,149.55,148.94,149.25,65500.0
2009-04-16 09:30:00,150.64,151.99,150.08,150.26,66000.0,150.64,151.99,150.08,150.26,66000.0
2009-04-16 09:35:00,150.21,150.33,149.51,150.0,39200.0,150.21,150.33,149.51,150.0,39200.0
2009-04-16 09:40:00,149.93,150.07,147.56,147.85,63900.0,149.93,150.07,147.56,147.85,63900.0
2009-04-16 09:45:00,147.98,148.35,146.87,147.5,70000.0,147.98,148.35,146.87,147.5,70000.0
2009-04-16 09:50:00,147.38,148.1,147.06,148.1,31400.0,147.38,148.1,147.06,148.1,31400.0
2009-04-16 09:55:00,148.12,149.2,147.97,148.88,49900.0,148.12,149.2,147.97,148.88,49900.0
2009-04-16 10:00:00,149.03,149.19,147.8,147.84,43100.0,149.03,149.19,147.8,147.84,43100.0
2009-04-16 10:05:00,147.85,147.94,146.72,146.98,51900.0,147.85,147.94,146.72,146.98,51900.0
2009-04-16 10:10:00,146.91,147.29,146.33,146.78,59300.0,146.91,147.29,146.33,146.78,59300.0
2009-04-16 10:15:00,146.78,147.71,146.63,147.44,31500.0,146.78,147.71,146.63,147.44,31500.0
2009-04-16 10:20:00,147.41,148.08,147.35,147.93,30700.0,147.41,148.08,147.35,147.93,30700.0
2009-04-16 10:25:00,147.93,148.52,147.93,148.24,25800.0,147.93,148.52,147.93,148.24,25800.0
2009-04-16 10:30:00,148.24,148.57,148.0,148.46,25600.0,148.24,148.57,148.0,148.46,25600.0
2009-04-16 10:35:00,148.47,148.47,147.38,147.45,34600.0,148.47,148.47,147.38,147.45,34600.0
2009-04-16 10:40:00,147.38,147.56,147.0,147.0,26300.0,147.38,147.56,147.0,147.0,26300.0
2009-04-16 10:45:00,146.97,146.97,146.28,146.59,48100.0,146.97,146.97,146.28,146.59,48100.0
2009-04-16 10:50:00,146.63,146.74,146.05,146.06,35600.0,146.63,146.74,146.05,146.06,35600.0
2009-04-16 10:55:00,146.05,146.18,145.56,146.1,40600.0,146.05,146.18,145.56,146.1,40600.0
2009-04-16 11:00:00,146.12,146.69,146.01,146.28,23600.0,146.12,146.69,146.01,146.28,23600.0
2009-04-16 11:05:00,146.25,147.07,146.15,147.07,36500.0,146.25,147.07,146.15,147.07,36500.0
2009-04-16 11:10:00,147.12,147.3,146.91,147.25,29400.0,147.12,147.3,146.91,147.25,29400.0
2009-04-16 11:15:00,147.29,147.47,146.52,146.57,23400.0,147.29,147.47,146.52,146.57,23400.0
2009-04-16 11:20:00,146.52,147.17,146.51,146.74,23600.0,146.52,147.17,146.51,146.74,23600.0
2009-04-16 11:25:00,146.85,146.87,146.14,146.35,21000.0,146.85,146.87,146.14,146.35,21000.0
2009-04-16 11:30:00,146.35,146.73,146.34,146.57,34800.0,146.35,146.73,146.34,146.57,34800.0
2009-04-16 11:35:00,146.66,147.43,146.66,147.35,33200.0,146.66,147.43,146.66,147.35,33200.0
2009-04-16 11:40:00,147.41,147.55,147.14,147.22,17800.0,147.41,147.55,147.14,147.22,17800.0
2009-04-16 11:45:00,147.26,147.31,146.65,146.66,13000.0,147.26,147.31,146.65,146.66,13000.0
2009-04-16 11:50:00,146.69,147.06,146.35,147.01,21200.0,146.69,147.06,146.35,147.01,21200.0
2009-04-16 11:55:00,146.99,147.15,146.76,146.8,7900.0,146.99,147.15,146.76,146.8,7900.0
2009-04-16 12:00:00,146.84,146.92,146.73,146.8,8900.0,146.84,146.92,146.73,146.8,8900.0
2009-04-16 12:05:00,146.8,147.25,146.8,147.19,10800.0,146.8,147.25,146.8,147.19,10800.0
2009-04-16 12:10:00,147.23,147.8,147.21,147.5,23400.0,147.23,147.8,147.21,147.5,23400.0
2009-04-16 12:15:00,147.48,147.56,147.15,147.55,15400.0,147.48,147.56,147.15,147.55,15400.0
2009-04-16 12:20:00,147.55,147.63,146.95,146.95,14100.0,147.55,147.63,146.95,146.95,14100.0
2009-04-16 12:25:00,147.03,147.29,147.03,147.06,8500.0,147.03,147.29,147.03,147.06,8500.0
2009-04-16 12:30:00,147.17,147.2,147.01,147.11,4400.0,147.17,147.2,147.01,147.11,4400.0
2009-04-16 12:35:00,147.08,147.12,146.93,147.12,5100.0,147.08,147.12,146.93,147.12,5100.0
2009-04-16 12:40:00,147.07,147.14,146.86,146.89,6700.0,147.07,147.14,146.86,146.89,6700.0
2009-04-16 12:45:00,147.01,147.5,146.69,146.7,27600.0,147.01,147.5,146.69,146.7,27600.0
2009-04-16 12:50:00,146.73,146.83,146.4,146.8,21800.0,146.73,146.83,146.4,146.8,21800.0
2009-04-16 12:55:00,146.72,146.78,146.4,146.59,21400.0,146.72,146.78,146.4,146.59,21400.0
2009-04-16 13:00:00,146.61,147.2,146.48,147.2,19200.0,146.61,147.2,146.48,147.2,19200.0
2009-04-16 13:05:00,147.08,147.17,146.55,146.71,12600.0,147.08,147.17,146.55,146.71,12600.0
2009-04-16 13:10:00,146.6,146.92,146.5,146.91,16400.0,146.6,146.92,146.5,146.91,16400.0
2009-04-16 13:15:00,146.97,147.0,146.57,146.8,12500.0,146.97,147.0,146.57,146.8,12500.0
2009-04-16 13:20:00,146.85,146.96,146.75,146.86,13900.0,146.85,146.96,146.75,146.86,13900.0
2009-04-16 13:25:00,146.89,147.1,146.8,146.96,12200.0,146.89,147.1,146.8,146.96,12200.0
2009-04-16 13:30:00,147.04,147.1,146.5,146.51,17200.0,147.04,147.1,146.5,146.51,17200.0
2009-04-16 13:35:00,146.53,146.65,146.15,146.26,42600.0,146.53,146.65,146.15,146.26,42600.0
2009-04-16 13:40:00,146.29,146.76,146.27,146.73,22700.0,146.29,146.76,146.27,146.73,22700.0
2009-04-16 13:45:00,146.75,146.8,146.4,146.45,15700.0,146.75,146.8,146.4,146.45,15700.0
2009-04-16 13:50:00,146.43,146.78,146.12,146.12,15400.0,146.43,146.78,146.12,146.12,15400.0
2009-04-16 13:55:00,146.16,146.52,145.91,146.45,49600.0,146.16,146.52,145.91,146.45,49600.0
2009-04-16 14:00:00,146.47,146.59,146.17,146.17,12600.0,146.47,146.59,146.17,146.17,12600.0
2009-04-16 14:05:00,146.16,146.45,146.15,146.39,6300.0,146.16,146.45,146.15,146.39,6300.0
2009-04-16 14:10:00,146.43,146.92,146.43,146.69,12400.0,146.43,146.92,146.43,146.69,12400.0
2009-04-16 14:15:00,146.7,146.85,146.42,146.56,7800.0,146.7,146.85,146.42,146.56,7800.0
2009-04-16 14:20:00,146.59,146.85,146.59,146.66,18400.0,146.59,146.85,146.59,146.66,18400.0
2009-04-16 14:25:00,146.77,146.88,146.58,146.64,18000.0,146.77,146.88,146.58,146.64,18000.0
2009-04-16 14:30:00,146.7,147.26,146.7,147.14,26000.0,146.7,147.26,146.7,147.14,26000.0
2009-04-16 14:35:00,147.06,147.49,147.06,147.45,35400.0,147.06,147.49,147.06,147.45,35400.0
2009-04-16 14:40:00,147.45,148.51,147.37,147.8,90900.0,147.45,148.51,147.37,147.8,90900.0
2009-04-16 14:45:00,147.86,148.28,147.83,147.96,22200.0,147.86,148.28,147.83,147.96,22200.0
2009-04-16 14:50:00,147.98,148.95,147.9,148.5,41400.0,147.98,148.95,147.9,148.5,41400.0
2009-04-16 14:55:00,148.48,148.68,148.43,148.56,20700.0,148.48,148.68,148.43,148.56,20700.0
2009-04-16 15:00:00,148.51,148.62,147.98,148.42,37100.0,148.51,148.62,147.98,148.42,37100.0
2009-04-16 15:05:00,148.41,148.98,148.26,148.44,30300.0,148.41,148.98,148.26,148.44,30300.0
2009-04-16 15:10:00,148.45,148.88,148.12,148.12,18600.0,148.45,148.88,148.12,148.12,18600.0
2009-04-16 15:15:00,148.1,148.1,147.5,147.9,23900.0,148.1,148.1,147.5,147.9,23900.0
2009-04-16 15:20:00,148.0,148.39,147.67,147.67,17800.0,148.0,148.39,147.67,147.67,17800.0
2009-04-16 15:25:00,147.66,148.01,147.08,147.27,33600.0,147.66,148.01,147.08,147.27,33600.0
2009-04-16 15:30:00,147.27,147.89,147.27,147.47,18000.0,147.27,147.89,147.27,147.47,18000.0
2009-04-16 15:35:00,147.41,148.21,147.18,148.08,33300.0,147.41,148.21,147.18,148.08,33300.0
2009-04-16 15:40:00,148.12,148.57,147.27,147.3,28900.0,148.12,148.57,147.27,147.3,28900.0
2009-04-16 15:45:00,147.16,147.74,146.88,146.88,27800.0,147.16,147.74,146.88,146.88,27800.0
2009-04-16 15:50:00,146.89,147.55,146.81,147.54,50500.0,146.89,147.55,146.81,147.54,50500.0
2009-04-16 15:55:00,147.55,147.67,146.57,146.83,87600.0,147.55,147.67,146.57,146.83,87600.0
2009-04-17 09:30:00,146.65,146.72,144.11,145.42,84500.0,146.65,146.72,144.11,145.42,84500.0
2009-04-17 09:35:00,145.36,145.88,144.4,144.77,39000.0,145.36,145.88,144.4,144.77,39000.0
2009-04-17 09:40:00,144.78,144.78,143.56,144.0,63000.0,144.78,144.78,143.56,144.0,63000.0
2009-04-17 09:45:00,144.0,144.32,143.57,143.7,47600.0,144.0,144.32,143.57,143.7,47600.0
2009-04-17 09:50:00,143.7,144.0,143.5,143.84,48300.0,143.7,144.0,143.5,143.84,48300.0
2009-04-17 09:55:00,143.98,145.07,143.74,143.82,52000.0,143.98,145.07,143.74,143.82,52000.0
2009-04-17 10:00:00,143.84,144.6,143.79,144.39,28200.0,143.84,144.6,143.79,144.39,28200.0
2009-04-17 10:05:00,144.64,145.3,144.51,144.94,43200.0,144.64,145.3,144.51,144.94,43200.0
2009-04-17 10:10:00,144.97,145.22,143.8,144.39,43200.0,144.97,145.22,143.8,144.39,43200.0
2009-04-17 10:15:00,144.38,144.38,143.3,143.5,49700.0,144.38,144.38,143.3,143.5,49700.0
2009-04-17 10:20:00,143.5,143.87,143.3,143.76,34900.0,143.5,143.87,143.3,143.76,34900.0
2009-04-17 10:25:00,143.76,144.0,143.62,143.65,19400.0,143.76,144.0,143.62,143.65,19400.0
2009-04-17 10:30:00,143.75,144.0,143.38,143.59,30100.0,143.75,144.0,143.38,143.59,30100.0
2009-04-17 10:35:00,143.53,143.68,142.8,143.17,34100.0,143.53,143.68,142.8,143.17,34100.0
2009-04-17 10:40:00,143.08,143.51,142.9,143.33,23200.0,143.08,143.51,142.9,143.33,23200.0
2009-04-17 10:45:00,143.29,143.8,143.29,143.65,15900.0,143.29,143.8,143.29,143.65,15900.0
2009-04-17 10:50:00,143.67,143.67,143.07,143.18,21300.0,143.67,143.67,143.07,143.18,21300.0
2009-04-17 10:55:00,143.18,143.27,143.01,143.03,22300.0,143.18,143.27,143.01,143.03,22300.0
2009-04-17 11:00:00,143.06,143.26,142.67,142.81,37000.0,143.06,143.26,142.67,142.81,37000.0
2009-04-17 11:05:00,142.9,142.98,142.61,142.83,14800.0,142.9,142.98,142.61,142.83,14800.0
2009-04-17 11:10:00,142.88,143.25,142.8,143.15,20600.0,142.88,143.25,142.8,143.15,20600.0
2009-04-17 11:15:00,143.19,143.5,143.1,143.26,30300.0,143.19,143.5,143.1,143.26,30300.0
2009-04-17 11:20:00,143.22,143.67,143.16,143.67,29400.0,143.22,143.67,143.16,143.67,29400.0
2009-04-17 11:25:00,143.68,143.88,143.32,143.49,22800.0,143.68,143.88,143.32,143.49,22800.0
2009-04-17 11:30:00,143.47,144.08,143.31,144.03,42700.0,143.47,144.08,143.31,144.03,42700.0
2009-04-17 11:35:00,144.02,144.82,143.89,144.59,44800.0,144.02,144.82,143.89,144.59,44800.0
2009-04-17 11:40:00,144.56,144.6,144.12,144.28,23000.0,144.56,144.6,144.12,144.28,23000.0
2009-04-17 11:45:00,144.32,144.51,144.21,144.33,20900.0,144.32,144.51,144.21,144.33,20900.0
2009-04-17 11:50:00,144.34,144.45,144.2,144.21,17200.0,144.34,144.45,144.2,144.21,17200.0
2009-04-17 11:55:00,144.22,144.3,143.57,143.64,24400.0,144.22,144.3,143.57,143.64,24400.0
2009-04-17 12:00:00,143.68,144.12,143.53,144.02,13300.0,143.68,144.12,143.53,144.02,13300.0
2009-04-17 12:05:00,144.09,144.29,143.89,144.28,21900.0,144.09,144.29,143.89,144.28,21900.0
2009-04-17 12:10:00,144.24,144.42,143.94,144.05,20900.0,144.24,144.42,143.94,144.05,20900.0
2009-04-17 12:15:00,144.11,144.11,143.79,143.9,6700.0,144.11,144.11,143.79,143.9,6700.0
2009-04-17 12:20:00,143.92,146.93,143.72,143.76,10300.0,143.92,146.93,143.72,143.76,10300.0
2009-04-17 12:25:00,143.82,144.32,143.74,144.16,14900.0,143.82,144.32,143.74,144.16,14900.0
2009-04-17 12:30:00,144.21,144.21,143.5,143.92,15400.0,144.21,144.21,143.5,143.92,15400.0
2009-04-17 12:35:00,143.87,143.98,143.74,143.9,13900.0,143.87,143.98,143.74,143.9,13900.0
2009-04-17 12:40:00,143.82,144.52,143.82,144.52,16400.0,143.82,144.52,143.82,144.52,16400.0
2009-04-17 12:45:00,144.47,145.39,144.43,145.19,29900.0,144.47,145.39,144.43,145.19,29900.0
2009-04-17 12:50:00,145.1,145.34,144.78,145.0,14700.0,145.1,145.34,144.78,145.0,14700.0
2009-04-17 12:55:00,144.96,145.3,144.67,145.07,13200.0,144.96,145.3,144.67,145.07,13200.0
2009-04-17 13:00:00,145.04,145.31,145.0,145.16,20600.0,145.04,145.31,145.0,145.16,20600.0
2009-04-17 13:05:00,145.09,145.59,145.03,145.37,15300.0,145.09,145.59,145.03,145.37,15300.0
2009-04-17 13:10:00,145.37,145.45,145.16,145.24,12400.0,145.37,145.45,145.16,145.24,12400.0
2009-04-17 13:15:00,145.23,145.25,145.14,145.17,11500.0,145.23,145.25,145.14,145.17,11500.0
2009-04-17 13:20:00,145.17,145.37,145.08,145.29,12700.0,145.17,145.37,145.08,145.29,12700.0
2009-04-17 13:25:00,145.33,145.37,145.0,145.18,6900.0,145.33,145.37,145.0,145.18,6900.0
2009-04-17 13:30:00,145.31,145.54,145.0,145.45,22900.0,145.31,145.54,145.0,145.45,22900.0
2009-04-17 13:35:00,145.47,146.29,145.27,146.0,20800.0,145.47,146.29,145.27,146.0,20800.0
2009-04-17 13:40:00,146.07,146.86,145.97,146.86,14800.0,146.07,146.86,145.97,146.86,14800.0
2009-04-17 13:45:00,146.64,147.25,146.64,146.98,26400.0,146.64,147.25,146.64,146.98,26400.0
2009-04-17 13:50:00,146.95,147.04,146.33,146.4,11100.0,146.95,147.04,146.33,146.4,11100.0
2009-04-17 13:55:00,146.31,146.4,146.17,146.39,7000.0,146.31,146.4,146.17,146.39,7000.0
2009-04-17 14:00:00,146.39,146.49,145.96,146.14,15600.0,146.39,146.49,145.96,146.14,15600.0
2009-04-17 14:05:00,146.2,146.36,145.36,145.38,14000.0,146.2,146.36,145.36,145.38,14000.0
2009-04-17 14:10:00,145.45,145.94,145.45,145.9,6500.0,145.45,145.94,145.45,145.9,6500.0
2009-04-17 14:15:00,145.91,145.91,145.67,145.83,7100.0,145.91,145.91,145.67,145.83,7100.0
2009-04-17 14:20:00,145.66,145.92,145.2,145.33,23700.0,145.66,145.92,145.2,145.33,23700.0
2009-04-17 14:25:00,145.36,145.38,145.0,145.23,10600.0,145.36,145.38,145.0,145.23,10600.0
2009-04-17 14:30:00,145.34,145.36,145.0,145.19,18500.0,145.34,145.36,145.0,145.19,18500.0
2009-04-17 14:35:00,145.12,145.42,145.12,145.33,16100.0,145.12,145.42,145.12,145.33,16100.0
2009-04-17 14:40:00,145.35,145.5,145.08,145.37,23400.0,145.35,145.5,145.08,145.37,23400.0
2009-04-17 14:45:00,145.39,145.43,144.71,144.76,19400.0,145.39,145.43,144.71,144.76,19400.0
2009-04-17 14:50:00,144.65,144.81,144.33,144.33,23100.0,144.65,144.81,144.33,144.33,23100.0
2009-04-17 14:55:00,144.4,144.7,144.1,144.39,21700.0,144.4,144.7,144.1,144.39,21700.0
2009-04-17 15:00:00,144.32,144.71,144.23,144.62,23200.0,144.32,144.71,144.23,144.62,23200.0
2009-04-17 15:05:00,144.59,144.8,144.4,144.58,22000.0,144.59,144.8,144.4,144.58,22000.0
2009-04-17 15:10:00,144.65,145.0,144.56,145.0,21300.0,144.65,145.0,144.56,145.0,21300.0
2009-04-17 15:15:00,144.95,145.15,144.27,144.33,22800.0,144.95,145.15,144.27,144.33,22800.0
2009-04-17 15:20:00,144.34,144.92,144.14,144.73,21300.0,144.34,144.92,144.14,144.73,21300.0
2009-04-17 15:25:00,144.79,145.25,144.49,145.03,38200.0,144.79,145.25,144.49,145.03,38200.0
2009-04-17 15:30:00,145.07,145.28,144.36,144.85,42000.0,145.07,145.28,144.36,144.85,42000.0
2009-04-17 15:35:00,144.85,145.0,144.7,144.89,19100.0,144.85,145.0,144.7,144.89,19100.0
2009-04-17 15:40:00,145.0,145.64,144.78,145.32,45300.0,145.0,145.64,144.78,145.32,45300.0
2009-04-17 15:45:00,145.32,145.33,144.17,144.82,52800.0,145.32,145.33,144.17,144.82,52800.0
2009-04-17 15:50:00,144.82,144.97,144.17,144.24,61200.0,144.82,144.97,144.17,144.24,61200.0
2009-04-17 15:55:00,144.26,144.27,143.72,143.91,73700.0,144.26,144.27,143.72,143.91,73700.0
2009-04-20 09:30:00,140.46,140.69,139.18,140.3,81100.0,140.46,140.69,139.18,140.3,81100.0
2009-04-20 09:35:00,140.33,140.61,139.9,140.17,52900.0,140.33,140.61,139.9,140.17,52900.0
2009-04-20 09:40:00,140.14,140.41,139.56,140.3,45300.0,140.14,140.41,139.56,140.3,45300.0
2009-04-20 09:45:00,140.24,141.63,140.2,141.51,81900.0,140.24,141.63,140.2,141.51,81900.0
2009-04-20 09:50:00,141.5,142.38,140.74,142.26,58700.0,141.5,142.38,140.74,142.26,58700.0
2009-04-20 09:55:00,142.19,142.37,140.82,140.86,54100.0,142.19,142.37,140.82,140.86,54100.0
2009-04-20 10:00:00,140.9,141.27,140.26,141.15,45700.0,140.9,141.27,140.26,141.15,45700.0
2009-04-20 10:05:00,140.98,141.01,140.2,140.22,28100.0,140.98,141.01,140.2,140.22,28100.0
2009-04-20 10:10:00,140.24,140.3,139.7,139.95,46700.0,140.24,140.3,139.7,139.95,46700.0
2009-04-20 10:15:00,139.91,139.91,139.1,139.28,39600.0,139.91,139.91,139.1,139.28,39600.0
2009-04-20 10:20:00,139.39,139.41,138.87,139.3,41500.0,139.39,139.41,138.87,139.3,41500.0
2009-04-20 10:25:00,139.36,139.98,139.3,139.55,37900.0,139.36,139.98,139.3,139.55,37900.0
2009-04-20 10:30:00,139.56,140.3,139.35,140.1,41900.0,139.56,140.3,139.35,140.1,41900.0
2009-04-20 10:35:00,140.07,140.32,139.73,140.18,31100.0,140.07,140.32,139.73,140.18,31100.0
2009-04-20 10:40:00,140.25,140.33,139.7,140.23,21300.0,140.25,140.33,139.7,140.23,21300.0
2009-04-20 10:45:00,140.14,140.19,139.5,140.14,26500.0,140.14,140.19,139.5,140.14,26500.0
2009-04-20 10:50:00,140.13,140.17,139.66,140.01,19900.0,140.13,140.17,139.66,140.01,19900.0
2009-04-20 10:55:00,140.11,140.12,139.75,139.87,23200.0,140.11,140.12,139.75,139.87,23200.0
2009-04-20 11:00:00,139.98,139.98,139.31,139.49,39800.0,139.98,139.98,139.31,139.49,39800.0
2009-04-20 11:05:00,139.48,140.14,139.48,140.05,25300.0,139.48,140.14,139.48,140.05,25300.0
2009-04-20 11:10:00,140.1,140.15,139.56,139.76,15000.0,140.1,140.15,139.56,139.76,15000.0
2009-04-20 11:15:00,139.86,140.45,139.71,140.45,32900.0,139.86,140.45,139.71,140.45,32900.0
2009-04-20 11:20:00,140.48,141.47,140.45,141.3,33200.0,140.48,141.47,140.45,141.3,33200.0
2009-04-20 11:25:00,141.35,141.35,140.68,141.03,15500.0,141.35,141.35,140.68,141.03,15500.0
2009-04-20 11:30:00,141.06,141.21,140.51,140.56,16400.0,141.06,141.21,140.51,140.56,16400.0
2009-04-20 11:35:00,140.58,141.1,140.51,140.84,16700.0,140.58,141.1,140.51,140.84,16700.0
2009-04-20 11:40:00,140.85,140.93,140.2,140.46,17700.0,140.85,140.93,140.2,140.46,17700.0
2009-04-20 11:45:00,140.43,140.71,140.41,140.66,11500.0,140.43,140.71,140.41,140.66,11500.0
2009-04-20 11:50:00,140.6,141.02,140.47,140.97,12400.0,140.6,141.02,140.47,140.97,12400.0
2009-04-20 11:55:00,141.03,141.03,140.21,140.32,14200.0,141.03,141.03,140.21,140.32,14200.0
2009-04-20 12:00:00,140.33,140.5,140.1,140.2,15100.0,140.33,140.5,140.1,140.2,15100.0
2009-04-20 12:05:00,140.12,140.57,140.09,140.43,9000.0,140.12,140.57,140.09,140.43,9000.0
2009-04-20 12:10:00,140.41,140.64,140.25,140.58,11500.0,140.41,140.64,140.25,140.58,11500.0
2009-04-20 12:15:00,140.59,140.92,140.59,140.71,11900.0,140.59,140.92,140.59,140.71,11900.0
2009-04-20 12:20:00,140.7,140.82,140.51,140.57,6200.0,140.7,140.82,140.51,140.57,6200.0
2009-04-20 12:25:00,140.57,140.97,140.5,140.96,8700.0,140.57,140.97,140.5,140.96,8700.0
2009-04-20 12:30:00,140.86,140.93,140.34,140.66,15300.0,140.86,140.93,140.34,140.66,15300.0
2009-04-20 12:35:00,140.65,140.67,139.96,140.05,22300.0,140.65,140.67,139.96,140.05,22300.0
2009-04-20 12:40:00,140.16,140.34,139.95,140.21,17500.0,140.16,140.34,139.95,140.21,17500.0
2009-04-20 12:45:00,140.18,140.35,140.01,140.3,15300.0,140.18,140.35,140.01,140.3,15300.0
2009-04-20 12:50:00,140.35,140.35,140.01,140.13,13900.0,140.35,140.35,140.01,140.13,13900.0
2009-04-20 12:55:00,140.24,140.5,140.16,140.42,5400.0,140.24,140.5,140.16,140.42,5400.0
2009-04-20 13:00:00,140.41,140.41,140.09,140.13,9300.0,140.41,140.41,140.09,140.13,9300.0
2009-04-20 13:05:00,140.15,140.25,140.01,140.04,11700.0,140.15,140.25,140.01,140.04,11700.0
2009-04-20 13:10:00,140.05,140.19,140.01,140.04,5300.0,140.05,140.19,140.01,140.04,5300.0
2009-04-20 13:15:00,140.11,140.48,139.98,140.38,18400.0,140.11,140.48,139.98,140.38,18400.0
2009-04-20 13:20:00,140.34,140.5,140.12,140.28,10400.0,140.34,140.5,140.12,140.28,10400.0
2009-04-20 13:25:00,140.32,140.32,140.0,140.17,7800.0,140.32,140.32,140.0,140.17,7800.0
2009-04-20 13:30:00,140.15,140.62,140.06,140.49,17100.0,140.15,140.62,140.06,140.49,17100.0
2009-04-20 13:35:00,140.53,140.53,140.0,140.32,14200.0,140.53,140.53,140.0,140.32,14200.0
2009-04-20 13:40:00,140.33,140.4,140.08,140.24,19800.0,140.33,140.4,140.08,140.24,19800.0
2009-04-20 13:45:00,140.22,140.31,139.95,140.06,23300.0,140.22,140.31,139.95,140.06,23300.0
2009-04-20 13:50:00,140.05,140.24,139.91,140.23,11600.0,140.05,140.24,139.91,140.23,11600.0
2009-04-20 13:55:00,140.24,140.45,140.07,140.21,17500.0,140.24,140.45,140.07,140.21,17500.0
2009-04-20 14:00:00,140.2,140.2,139.94,140.07,20700.0,140.2,140.2,139.94,140.07,20700.0
2009-04-20 14:05:00,140.13,140.18,139.9,140.07,10900.0,140.13,140.18,139.9,140.07,10900.0
2009-04-20 14:10:00,140.15,140.17,139.98,140.08,7700.0,140.15,140.17,139.98,140.08,7700.0
2009-04-20 14:15:00,140.13,140.17,139.83,140.16,10700.0,140.13,140.17,139.83,140.16,10700.0
2009-04-20 14:20:00,140.14,140.16,139.94,140.13,7500.0,140.14,140.16,139.94,140.13,7500.0
2009-04-20 14:25:00,140.05,140.17,139.82,140.12,8200.0,140.05,140.17,139.82,140.12,8200.0
2009-04-20 14:30:00,140.1,140.18,140.03,140.05,5600.0,140.1,140.18,140.03,140.05,5600.0
2009-04-20 14:35:00,140.07,140.29,139.99,140.24,9700.0,140.07,140.29,139.99,140.24,9700.0
2009-04-20 14:40:00,140.23,140.45,140.17,140.22,29000.0,140.23,140.45,140.17,140.22,29000.0
2009-04-20 14:45:00,140.15,140.15,139.39,139.69,45200.0,140.15,140.15,139.39,139.69,45200.0
2009-04-20 14:50:00,139.68,139.78,139.1,139.14,23100.0,139.68,139.78,139.1,139.14,23100.0
2009-04-20 14:55:00,139.14,139.2,138.7,138.95,30400.0,139.14,139.2,138.7,138.95,30400.0
2009-04-20 15:00:00,138.99,139.63,138.99,139.48,22300.0,138.99,139.63,138.99,139.48,22300.0
2009-04-20 15:05:00,139.46,139.46,138.92,139.18,30900.0,139.46,139.46,138.92,139.18,30900.0
2009-04-20 15:10:00,139.08,139.18,138.83,138.99,24000.0,139.08,139.18,138.83,138.99,24000.0
2009-04-20 15:15:00,138.93,139.07,138.71,138.83,20200.0,138.93,139.07,138.71,138.83,20200.0
2009-04-20 15:20:00,138.86,139.0,138.25,138.73,35100.0,138.86,139.0,138.25,138.73,35100.0
2009-04-20 15:25:00,138.74,139.15,138.67,139.12,12700.0,138.74,139.15,138.67,139.12,12700.0
2009-04-20 15:30:00,139.16,139.82,139.05,139.15,46500.0,139.16,139.82,139.05,139.15,46500.0
2009-04-20 15:35:00,139.15,139.22,138.5,138.55,25500.0,139.15,139.22,138.5,138.55,25500.0
2009-04-20 15:40:00,138.57,138.9,138.07,138.34,62200.0,138.57,138.9,138.07,138.34,62200.0
2009-04-20 15:45:00,138.35,138.99,138.27,138.65,35600.0,138.35,138.99,138.27,138.65,35600.0
2009-04-20 15:50:00,138.74,139.08,138.54,138.68,38400.0,138.74,139.08,138.54,138.68,38400.0
2009-04-20 15:55:00,138.68,138.9,138.4,138.48,71500.0,138.68,138.9,138.4,138.48,71500.0
2009-04-21 09:30:00,136.68,139.88,135.6,139.53,38900.0,136.68,139.88,135.6,139.53,38900.0
2009-04-21 09:35:00,139.51,140.34,139.03,140.06,42900.0,139.51,140.34,139.03,140.06,42900.0
2009-04-21 09:40:00,139.87,139.98,138.56,139.32,52200.0,139.87,139.98,138.56,139.32,52200.0
2009-04-21 09:45:00,139.47,139.5,139.0,139.05,23200.0,139.47,139.5,139.0,139.05,23200.0
2009-04-21 09:50:00,139.09,140.45,139.09,140.08,43700.0,139.09,140.45,139.09,140.08,43700.0
2009-04-21 09:55:00,140.0,140.61,140.0,140.49,29300.0,140.0,140.61,140.0,140.49,29300.0
2009-04-21 10:00:00,140.34,140.78,139.39,139.52,73900.0,140.34,140.78,139.39,139.52,73900.0
2009-04-21 10:05:00,139.52,140.43,138.82,139.95,61200.0,139.52,140.43,138.82,139.95,61200.0
2009-04-21 10:10:00,140.05,140.08,139.01,139.06,28700.0,140.05,140.08,139.01,139.06,28700.0
2009-04-21 10:15:00,139.0,139.03,138.53,138.73,24400.0,139.0,139.03,138.53,138.73,24400.0
2009-04-21 10:20:00,138.56,138.56,137.77,138.14,23200.0,138.56,138.56,137.77,138.14,23200.0
2009-04-21 10:25:00,138.27,138.85,138.17,138.73,14800.0,138.27,138.85,138.17,138.73,14800.0
2009-04-21 10:30:00,138.71,139.11,138.71,138.99,15900.0,138.71,139.11,138.71,138.99,15900.0
2009-04-21 10:35:00,139.01,139.83,139.0,139.45,38900.0,139.01,139.83,139.0,139.45,38900.0
2009-04-21 10:40:00,139.41,139.66,138.82,139.51,11900.0,139.41,139.66,138.82,139.51,11900.0
2009-04-21 10:45:00,139.57,139.83,139.5,139.74,12700.0,139.57,139.83,139.5,139.74,12700.0
2009-04-21 10:50:00,139.76,139.76,139.46,139.7,6300.0,139.76,139.76,139.46,139.7,6300.0
2009-04-21 10:55:00,139.7,140.6,139.62,140.59,32900.0,139.7,140.6,139.62,140.59,32900.0
2009-04-21 11:00:00,140.59,141.44,140.5,141.0,32500.0,140.59,141.44,140.5,141.0,32500.0
2009-04-21 11:05:00,141.16,141.45,140.75,140.92,18400.0,141.16,141.45,140.75,140.92,18400.0
2009-04-21 11:10:00,140.78,141.78,140.76,141.46,29000.0,140.78,141.78,140.76,141.46,29000.0
2009-04-21 11:15:00,141.51,142.13,141.45,142.13,41700.0,141.51,142.13,141.45,142.13,41700.0
2009-04-21 11:20:00,142.13,142.33,140.94,141.12,26600.0,142.13,142.33,140.94,141.12,26600.0
2009-04-21 11:25:00,141.19,141.36,140.52,140.52,19900.0,141.19,141.36,140.52,140.52,19900.0
2009-04-21 11:30:00,140.51,141.04,140.37,140.85,13700.0,140.51,141.04,140.37,140.85,13700.0
2009-04-21 11:35:00,140.94,141.08,140.63,140.78,12500.0,140.94,141.08,140.63,140.78,12500.0
2009-04-21 11:40:00,140.84,141.22,140.39,141.22,33900.0,140.84,141.22,140.39,141.22,33900.0
2009-04-21 11:45:00,141.24,141.87,141.23,141.85,17300.0,141.24,141.87,141.23,141.85,17300.0
2009-04-21 11:50:00,141.72,141.82,141.17,141.52,15600.0,141.72,141.82,141.17,141.52,15600.0
2009-04-21 11:55:00,141.44,141.93,141.44,141.69,14100.0,141.44,141.93,141.44,141.69,14100.0
2009-04-21 12:00:00,141.74,142.0,141.59,141.96,18500.0,141.74,142.0,141.59,141.96,18500.0
2009-04-21 12:05:00,141.99,142.07,141.3,141.5,19700.0,141.99,142.07,141.3,141.5,19700.0
2009-04-21 12:10:00,141.43,141.44,140.83,140.96,16200.0,141.43,141.44,140.83,140.96,16200.0
2009-04-21 12:15:00,140.97,141.32,140.82,141.16,17100.0,140.97,141.32,140.82,141.16,17100.0
2009-04-21 12:20:00,141.08,141.4,140.96,141.36,18200.0,141.08,141.4,140.96,141.36,18200.0
2009-04-21 12:25:00,141.36,141.59,140.84,140.96,15600.0,141.36,141.59,140.84,140.96,15600.0
2009-04-21 12:30:00,141.02,141.31,140.85,141.12,10400.0,141.02,141.31,140.85,141.12,10400.0
2009-04-21 12:35:00,141.2,141.47,140.79,141.11,14800.0,141.2,141.47,140.79,141.11,14800.0
2009-04-21 12:40:00,141.1,141.2,140.97,141.06,4600.0,141.1,141.2,140.97,141.06,4600.0
2009-04-21 12:45:00,141.1,141.35,140.96,141.18,8200.0,141.1,141.35,140.96,141.18,8200.0
2009-04-21 12:50:00,141.24,141.35,140.96,141.08,8700.0,141.24,141.35,140.96,141.08,8700.0
2009-04-21 12:55:00,141.08,141.08,140.01,140.01,17800.0,141.08,141.08,140.01,140.01,17800.0
2009-04-21 13:00:00,140.14,140.27,140.0,140.15,12500.0,140.14,140.27,140.0,140.15,12500.0
2009-04-21 13:05:00,140.16,140.16,139.99,140.08,11000.0,140.16,140.16,139.99,140.08,11000.0
2009-04-21 13:10:00,140.15,140.5,140.08,140.35,7200.0,140.15,140.5,140.08,140.35,7200.0
2009-04-21 13:15:00,140.34,140.43,139.74,139.74,26000.0,140.34,140.43,139.74,139.74,26000.0
2009-04-21 13:20:00,139.74,139.78,139.58,139.64,18700.0,139.74,139.78,139.58,139.64,18700.0
2009-04-21 13:25:00,139.61,139.9,139.61,139.73,12000.0,139.61,139.9,139.61,139.73,12000.0
2009-04-21 13:30:00,139.71,139.79,139.5,139.72,19300.0,139.71,139.79,139.5,139.72,19300.0
2009-04-21 13:35:00,139.72,139.8,139.51,139.51,11400.0,139.72,139.8,139.51,139.51,11400.0
2009-04-21 13:40:00,139.51,140.07,139.51,139.63,12100.0,139.51,140.07,139.51,139.63,12100.0
2009-04-21 13:45:00,139.52,139.98,139.52,139.65,13000.0,139.52,139.98,139.52,139.65,13000.0
2009-04-21 13:50:00,139.71,139.78,139.03,139.27,16800.0,139.71,139.78,139.03,139.27,16800.0
2009-04-21 13:55:00,139.28,139.5,139.16,139.16,7600.0,139.28,139.5,139.16,139.16,7600.0
2009-04-21 14:00:00,139.27,139.8,139.02,139.16,13500.0,139.27,139.8,139.02,139.16,13500.0
2009-04-21 14:05:00,139.03,139.52,139.0,139.4,6800.0,139.03,139.52,139.0,139.4,6800.0
2009-04-21 14:10:00,139.47,139.58,138.61,138.63,17100.0,139.47,139.58,138.61,138.63,17100.0
2009-04-21 14:15:00,138.61,138.83,138.03,138.5,46900.0,138.61,138.83,138.03,138.5,46900.0
2009-04-21 14:20:00,138.65,138.67,138.38,138.44,7100.0,138.65,138.67,138.38,138.44,7100.0
2009-04-21 14:25:00,138.43,138.74,138.26,138.7,26400.0,138.43,138.74,138.26,138.7,26400.0
2009-04-21 14:30:00,138.71,138.9,138.56,138.71,15300.0,138.71,138.9,138.56,138.71,15300.0
2009-04-21 14:35:00,138.84,139.15,138.72,138.96,27200.0,138.84,139.15,138.72,138.96,27200.0
2009-04-21 14:40:00,138.99,139.11,138.63,138.94,22100.0,138.99,139.11,138.63,138.94,22100.0
2009-04-21 14:45:00,139.08,139.32,138.79,138.97,12100.0,139.08,139.32,138.79,138.97,12100.0
2009-04-21 14:50:00,138.82,139.0,138.48,138.78,17700.0,138.82,139.0,138.48,138.78,17700.0
2009-04-21 14:55:00,138.87,139.0,138.72,138.74,12100.0,138.87,139.0,138.72,138.74,12100.0
2009-04-21 15:00:00,138.86,139.65,138.75,139.61,24700.0,138.86,139.65,138.75,139.61,24700.0
2009-04-21 15:05:00,139.62,140.22,139.48,140.09,16700.0,139.62,140.22,139.48,140.09,16700.0
2009-04-21 15:10:00,140.1,140.58,140.05,140.25,19800.0,140.1,140.58,140.05,140.25,19800.0
2009-04-21 15:15:00,140.37,140.58,140.22,140.5,18600.0,140.37,140.58,140.22,140.5,18600.0
2009-04-21 15:20:00,140.4,140.43,140.0,140.22,11500.0,140.4,140.43,140.0,140.22,11500.0
2009-04-21 15:25:00,140.13,140.36,140.0,140.0,10000.0,140.13,140.36,140.0,140.0,10000.0
2009-04-21 15:30:00,140.04,140.2,139.69,139.98,18500.0,140.04,140.2,139.69,139.98,18500.0
2009-04-21 15:35:00,139.94,140.5,139.56,140.49,26500.0,139.94,140.5,139.56,140.49,26500.0
2009-04-21 15:40:00,140.49,140.53,139.55,139.64,23500.0,140.49,140.53,139.55,139.64,23500.0
2009-04-21 15:45:00,139.66,140.05,139.61,139.62,12000.0,139.66,140.05,139.61,139.62,12000.0
2009-04-21 15:50:00,139.7,140.29,139.7,140.27,22200.0,139.7,140.29,139.7,140.27,22200.0
2009-04-21 15:55:00,140.23,140.6,140.01,140.01,53500.0,140.23,140.6,140.01,140.01,53500.0
2009-04-22 09:30:00,139.4,141.45,138.5,140.6,49800.0,139.4,141.45,138.5,140.6,49800.0
2009-04-22 09:35:00,140.75,142.6,140.66,142.23,61900.0,140.75,142.6,140.66,142.23,61900.0
2009-04-22 09:40:00,142.21,142.5,141.65,141.94,21800.0,142.21,142.5,141.65,141.94,21800.0
2009-04-22 09:45:00,141.82,142.0,140.49,140.59,18800.0,141.82,142.0,140.49,140.59,18800.0
2009-04-22 09:50:00,140.44,141.04,140.13,140.55,31800.0,140.44,141.04,140.13,140.55,31800.0
2009-04-22 09:55:00,140.55,141.84,140.55,141.64,24000.0,140.55,141.84,140.55,141.64,24000.0
2009-04-22 10:00:00,141.5,142.49,141.49,141.83,28700.0,141.5,142.49,141.49,141.83,28700.0
2009-04-22 10:05:00,141.92,143.24,141.84,142.85,48300.0,141.92,143.24,141.84,142.85,48300.0
2009-04-22 10:10:00,142.94,143.6,142.03,143.59,26000.0,142.94,143.6,142.03,143.59,26000.0
2009-04-22 10:15:00,143.6,144.45,143.6,143.7,53400.0,143.6,144.45,143.6,143.7,53400.0
2009-04-22 10:20:00,143.78,144.5,143.78,144.08,53100.0,143.78,144.5,143.78,144.08,53100.0
2009-04-22 10:25:00,144.12,144.69,143.82,144.18,51100.0,144.12,144.69,143.82,144.18,51100.0
2009-04-22 10:30:00,144.24,144.37,143.65,143.7,26600.0,144.24,144.37,143.65,143.7,26600.0
2009-04-22 10:35:00,143.69,144.15,143.65,143.96,46100.0,143.69,144.15,143.65,143.96,46100.0
2009-04-22 10:40:00,143.91,144.27,143.78,144.21,47400.0,143.91,144.27,143.78,144.21,47400.0
2009-04-22 10:45:00,144.23,145.46,144.06,144.95,72400.0,144.23,145.46,144.06,144.95,72400.0
2009-04-22 10:50:00,145.01,145.1,144.45,144.66,19000.0,145.01,145.1,144.45,144.66,19000.0
2009-04-22 10:55:00,144.55,145.0,143.62,143.74,34600.0,144.55,145.0,143.62,143.74,34600.0
2009-04-22 11:00:00,143.81,144.13,143.72,143.83,21300.0,143.81,144.13,143.72,143.83,21300.0
2009-04-22 11:05:00,143.83,143.9,143.27,143.7,24000.0,143.83,143.9,143.27,143.7,24000.0
2009-04-22 11:10:00,143.59,143.78,143.25,143.51,18900.0,143.59,143.78,143.25,143.51,18900.0
2009-04-22 11:15:00,143.51,144.12,143.51,143.94,15800.0,143.51,144.12,143.51,143.94,15800.0
2009-04-22 11:20:00,143.93,144.1,143.72,143.86,11700.0,143.93,144.1,143.72,143.86,11700.0
2009-04-22 11:25:00,143.8,144.0,143.5,143.9,17000.0,143.8,144.0,143.5,143.9,17000.0
2009-04-22 11:30:00,143.92,144.75,143.87,144.21,26500.0,143.92,144.75,143.87,144.21,26500.0
2009-04-22 11:35:00,144.27,145.45,144.2,145.3,27500.0,144.27,145.45,144.2,145.3,27500.0
2009-04-22 11:40:00,145.32,146.0,145.12,145.23,32000.0,145.32,146.0,145.12,145.23,32000.0
2009-04-22 11:45:00,145.24,145.7,145.2,145.49,12600.0,145.24,145.7,145.2,145.49,12600.0
2009-04-22 11:50:00,145.44,145.48,145.03,145.17,15400.0,145.44,145.48,145.03,145.17,15400.0
2009-04-22 11:55:00,145.24,145.57,144.74,145.56,23400.0,145.24,145.57,144.74,145.56,23400.0
2009-04-22 12:00:00,145.53,145.93,145.52,145.53,15000.0,145.53,145.93,145.52,145.53,15000.0
2009-04-22 12:05:00,145.55,145.89,145.25,145.68,29200.0,145.55,145.89,145.25,145.68,29200.0
2009-04-22 12:10:00,145.65,145.94,145.49,145.65,12100.0,145.65,145.94,145.49,145.65,12100.0
2009-04-22 12:15:00,145.64,145.74,145.52,145.62,6800.0,145.64,145.74,145.52,145.62,6800.0
2009-04-22 12:20:00,145.62,145.86,145.4,145.86,9000.0,145.62,145.86,145.4,145.86,9000.0
2009-04-22 12:25:00,145.85,145.92,145.08,145.38,26600.0,145.85,145.92,145.08,145.38,26600.0
2009-04-22 12:30:00,145.38,145.77,145.38,145.38,60700.0,145.38,145.77,145.38,145.38,60700.0
2009-04-22 12:35:00,145.41,145.65,144.67,145.65,22700.0,145.41,145.65,144.67,145.65,22700.0
2009-04-22 12:40:00,145.66,145.72,144.68,145.06,15400.0,145.66,145.72,144.68,145.06,15400.0
2009-04-22 12:45:00,144.95,145.13,144.52,144.92,16700.0,144.95,145.13,144.52,144.92,16700.0
2009-04-22 12:50:00,144.99,145.02,144.58,145.0,14000.0,144.99,145.02,144.58,145.0,14000.0
2009-04-22 12:55:00,145.0,145.6,144.99,145.55,14800.0,145.0,145.6,144.99,145.55,14800.0
2009-04-22 13:00:00,145.39,145.78,145.1,145.38,17100.0,145.39,145.78,145.1,145.38,17100.0
2009-04-22 13:05:00,145.29,145.63,145.26,145.63,18500.0,145.29,145.63,145.26,145.63,18500.0
2009-04-22 13:10:00,145.55,146.15,145.0,145.68,59800.0,145.55,146.15,145.0,145.68,59800.0
2009-04-22 13:15:00,145.69,145.84,145.28,145.45,21800.0,145.69,145.84,145.28,145.45,21800.0
2009-04-22 13:20:00,145.49,145.8,145.43,145.64,23100.0,145.49,145.8,145.43,145.64,23100.0
2009-04-22 13:25:00,145.59,146.62,145.44,146.5,29400.0,145.59,146.62,145.44,146.5,29400.0
2009-04-22 13:30:00,146.46,147.16,146.43,147.16,37600.0,146.46,147.16,146.43,147.16,37600.0
2009-04-22 13:35:00,147.17,147.5,146.95,147.12,67300.0,147.17,147.5,146.95,147.12,67300.0
2009-04-22 13:40:00,146.99,147.3,146.86,146.88,35700.0,146.99,147.3,146.86,146.88,35700.0
2009-04-22 13:45:00,146.89,147.15,146.23,147.12,25900.0,146.89,147.15,146.23,147.12,25900.0
2009-04-22 13:50:00,147.11,147.11,146.34,146.67,18100.0,147.11,147.11,146.34,146.67,18100.0
2009-04-22 13:55:00,146.56,146.66,145.92,146.54,21600.0,146.56,146.66,145.92,146.54,21600.0
2009-04-22 14:00:00,146.62,147.03,146.51,146.87,19100.0,146.62,147.03,146.51,146.87,19100.0
2009-04-22 14:05:00,146.83,147.5,146.59,147.27,39200.0,146.83,147.5,146.59,147.27,39200.0
2009-04-22 14:10:00,147.32,147.92,147.28,147.9,37800.0,147.32,147.92,147.28,147.9,37800.0
2009-04-22 14:15:00,147.89,148.29,147.8,147.93,35600.0,147.89,148.29,147.8,147.93,35600.0
2009-04-22 14:20:00,147.94,148.18,147.67,147.69,22600.0,147.94,148.18,147.67,147.69,22600.0
2009-04-22 14:25:00,147.66,147.85,147.14,147.36,27100.0,147.66,147.85,147.14,147.36,27100.0
2009-04-22 14:30:00,147.44,148.26,147.44,148.2,28200.0,147.44,148.26,147.44,148.2,28200.0
2009-04-22 14:35:00,148.14,148.24,147.94,148.02,12400.0,148.14,148.24,147.94,148.02,12400.0
2009-04-22 14:40:00,148.02,148.73,148.02,148.24,31200.0,148.02,148.73,148.02,148.24,31200.0
2009-04-22 14:45:00,148.31,148.5,147.78,147.89,17900.0,148.31,148.5,147.78,147.89,17900.0
2009-04-22 14:50:00,147.92,148.59,147.87,148.5,21500.0,147.92,148.59,147.87,148.5,21500.0
2009-04-22 14:55:00,148.59,149.9,148.37,148.99,230700.0,148.59,149.9,148.37,148.99,230700.0
2009-04-22 15:00:00,148.97,149.52,148.14,149.36,67700.0,148.97,149.52,148.14,149.36,67700.0
2009-04-22 15:05:00,149.4,151.44,149.37,150.3,165000.0,149.4,151.44,149.37,150.3,165000.0
2009-04-22 15:10:00,150.26,150.82,149.55,150.28,89400.0,150.26,150.82,149.55,150.28,89400.0
2009-04-22 15:15:00,150.28,150.42,148.2,148.9,69400.0,150.28,150.42,148.2,148.9,69400.0
2009-04-22 15:20:00,148.8,149.98,148.75,149.19,49600.0,148.8,149.98,148.75,149.19,49600.0
2009-04-22 15:25:00,149.18,149.39,148.52,148.62,70100.0,149.18,149.39,148.52,148.62,70100.0
2009-04-22 15:30:00,148.5,148.91,147.85,148.89,66000.0,148.5,148.91,147.85,148.89,66000.0
2009-04-22 15:35:00,148.68,148.85,147.12,147.61,58000.0,148.68,148.85,147.12,147.61,58000.0
2009-04-22 15:40:00,147.6,147.71,146.38,147.15,36900.0,147.6,147.71,146.38,147.15,36900.0
2009-04-22 15:45:00,147.22,147.35,145.16,146.15,64700.0,147.22,147.35,145.16,146.15,64700.0
2009-04-22 15:50:00,146.16,146.8,145.8,145.81,50600.0,146.16,146.8,145.8,145.81,50600.0
2009-04-22 15:55:00,145.8,145.8,145.0,145.75,80300.0,145.8,145.8,145.0,145.75,80300.0
2009-04-23 09:30:00,147.04,147.65,145.5,147.0,52200.0,147.04,147.65,145.5,147.0,52200.0
2009-04-23 09:35:00,146.53,147.14,146.4,146.88,44000.0,146.53,147.14,146.4,146.88,44000.0
2009-04-23 09:40:00,146.65,147.43,145.67,146.16,26900.0,146.65,147.43,145.67,146.16,26900.0
2009-04-23 09:45:00,146.21,146.68,146.0,146.28,27100.0,146.21,146.68,146.0,146.28,27100.0
2009-04-23 09:50:00,146.17,146.31,144.71,145.03,57100.0,146.17,146.31,144.71,145.03,57100.0
2009-04-23 09:55:00,145.07,145.23,144.23,144.51,45600.0,145.07,145.23,144.23,144.51,45600.0
2009-04-23 10:00:00,144.52,144.52,142.63,142.63,84100.0,144.52,144.52,142.63,142.63,84100.0
2009-04-23 10:05:00,142.63,144.0,142.31,143.77,55000.0,142.63,144.0,142.31,143.77,55000.0
2009-04-23 10:10:00,143.71,144.51,143.64,144.21,32200.0,143.71,144.51,143.64,144.21,32200.0
2009-04-23 10:15:00,144.05,144.68,143.74,144.3,18800.0,144.05,144.68,143.74,144.3,18800.0
2009-04-23 10:20:00,144.27,144.8,143.57,144.65,33500.0,144.27,144.8,143.57,144.65,33500.0
2009-04-23 10:25:00,144.7,144.96,144.3,144.43,37000.0,144.7,144.96,144.3,144.43,37000.0
2009-04-23 10:30:00,144.44,144.44,143.31,143.7,43400.0,144.44,144.44,143.31,143.7,43400.0
2009-04-23 10:35:00,143.59,144.84,143.59,144.15,39500.0,143.59,144.84,143.59,144.15,39500.0
2009-04-23 10:40:00,144.22,144.35,143.47,143.47,45500.0,144.22,144.35,143.47,143.47,45500.0
2009-04-23 10:45:00,143.46,144.2,143.35,143.68,54000.0,143.46,144.2,143.35,143.68,54000.0
2009-04-23 10:50:00,143.63,143.63,142.76,142.79,27600.0,143.63,143.63,142.76,142.79,27600.0
2009-04-23 10:55:00,142.71,143.05,142.4,142.84,39700.0,142.71,143.05,142.4,142.84,39700.0
2009-04-23 11:00:00,142.78,142.97,142.33,142.96,32000.0,142.78,142.97,142.33,142.96,32000.0
2009-04-23 11:05:00,142.93,142.95,141.66,141.73,52700.0,142.93,142.95,141.66,141.73,52700.0
2009-04-23 11:10:00,141.66,141.88,141.19,141.25,44900.0,141.66,141.88,141.19,141.25,44900.0
2009-04-23 11:15:00,141.3,141.38,141.0,141.3,37600.0,141.3,141.38,141.0,141.3,37600.0
2009-04-23 11:20:00,141.28,142.04,141.28,141.46,35500.0,141.28,142.04,141.28,141.46,35500.0
2009-04-23 11:25:00,141.35,141.59,141.05,141.19,33300.0,141.35,141.59,141.05,141.19,33300.0
2009-04-23 11:30:00,141.19,141.64,140.9,141.41,31500.0,141.19,141.64,140.9,141.41,31500.0
2009-04-23 11:35:00,141.42,141.89,141.28,141.41,35800.0,141.42,141.89,141.28,141.41,35800.0
2009-04-23 11:40:00,141.41,141.71,141.19,141.71,23300.0,141.41,141.71,141.19,141.71,23300.0
2009-04-23 11:45:00,141.64,141.92,141.4,141.79,23300.0,141.64,141.92,141.4,141.79,23300.0
2009-04-23 11:50:00,141.72,141.75,141.34,141.34,18300.0,141.72,141.75,141.34,141.34,18300.0
2009-04-23 11:55:00,141.33,141.59,140.75,141.59,35900.0,141.33,141.59,140.75,141.59,35900.0
2009-04-23 12:00:00,141.55,142.38,141.38,142.23,34000.0,141.55,142.38,141.38,142.23,34000.0
2009-04-23 12:05:00,142.26,142.37,141.83,142.2,17800.0,142.26,142.37,141.83,142.2,17800.0
2009-04-23 12:10:00,142.25,143.35,142.25,143.02,24500.0,142.25,143.35,142.25,143.02,24500.0
2009-04-23 12:15:00,143.06,143.62,143.05,143.55,15900.0,143.06,143.62,143.05,143.55,15900.0
2009-04-23 12:20:00,143.49,143.66,142.81,142.81,206200.0,143.49,143.66,142.81,142.81,206200.0
2009-04-23 12:25:00,142.77,143.11,142.53,143.06,21600.0,142.77,143.11,142.53,143.06,21600.0
2009-04-23 12:30:00,143.1,143.11,142.33,142.74,12700.0,143.1,143.11,142.33,142.74,12700.0
2009-04-23 12:35:00,142.75,143.92,142.75,143.92,41100.0,142.75,143.92,142.75,143.92,41100.0
2009-04-23 12:40:00,143.84,144.18,143.63,143.79,19100.0,143.84,144.18,143.63,143.79,19100.0
2009-04-23 12:45:00,143.74,143.84,143.54,143.6,8300.0,143.74,143.84,143.54,143.6,8300.0
2009-04-23 12:50:00,143.59,143.94,143.51,143.87,9700.0,143.59,143.94,143.51,143.87,9700.0
2009-04-23 12:55:00,143.7,144.46,143.59,144.19,20200.0,143.7,144.46,143.59,144.19,20200.0
2009-04-23 13:00:00,144.28,144.74,143.96,143.96,21500.0,144.28,144.74,143.96,143.96,21500.0
2009-04-23 13:05:00,143.96,144.17,143.66,143.84,28600.0,143.96,144.17,143.66,143.84,28600.0
2009-04-23 13:10:00,143.89,143.93,142.97,143.53,25000.0,143.89,143.93,142.97,143.53,25000.0
2009-04-23 13:15:00,143.44,143.79,143.1,143.67,13600.0,143.44,143.79,143.1,143.67,13600.0
2009-04-23 13:20:00,143.64,144.14,143.49,143.85,13000.0,143.64,144.14,143.49,143.85,13000.0
2009-04-23 13:25:00,143.84,144.14,143.68,143.69,9800.0,143.84,144.14,143.68,143.69,9800.0
2009-04-23 13:30:00,143.78,143.79,143.19,143.52,14300.0,143.78,143.79,143.19,143.52,14300.0
2009-04-23 13:35:00,143.61,144.46,143.61,144.0,26700.0,143.61,144.46,143.61,144.0,26700.0
2009-04-23 13:40:00,143.97,143.98,143.46,143.59,12100.0,143.97,143.98,143.46,143.59,12100.0
2009-04-23 13:45:00,143.62,143.62,143.1,143.45,9700.0,143.62,143.62,143.1,143.45,9700.0
2009-04-23 13:50:00,143.5,143.5,143.1,143.46,7700.0,143.5,143.5,143.1,143.46,7700.0
2009-04-23 13:55:00,143.38,144.1,143.32,143.93,25400.0,143.38,144.1,143.32,143.93,25400.0
2009-04-23 14:00:00,143.92,143.92,142.8,143.15,29100.0,143.92,143.92,142.8,143.15,29100.0
2009-04-23 14:05:00,143.14,143.29,142.85,142.85,14900.0,143.14,143.29,142.85,142.85,14900.0
2009-04-23 14:10:00,142.89,142.95,142.5,142.84,27700.0,142.89,142.95,142.5,142.84,27700.0
2009-04-23 14:15:00,142.77,143.35,142.63,143.31,19400.0,142.77,143.35,142.63,143.31,19400.0
2009-04-23 14:20:00,143.22,143.31,142.91,143.13,18900.0,143.22,143.31,142.91,143.13,18900.0
2009-04-23 14:25:00,143.18,143.71,143.0,143.54,13900.0,143.18,143.71,143.0,143.54,13900.0
2009-04-23 14:30:00,143.63,144.0,143.52,143.82,25700.0,143.63,144.0,143.52,143.82,25700.0
2009-04-23 14:35:00,143.83,144.52,143.55,144.44,24500.0,143.83,144.52,143.55,144.44,24500.0
2009-04-23 14:40:00,144.52,144.71,144.07,144.17,26200.0,144.52,144.71,144.07,144.17,26200.0
2009-04-23 14:45:00,144.19,144.45,144.02,144.02,24200.0,144.19,144.45,144.02,144.02,24200.0
2009-04-23 14:50:00,144.09,144.4,143.77,143.77,21700.0,144.09,144.4,143.77,143.77,21700.0
2009-04-23 14:55:00,143.72,143.74,143.03,143.34,23900.0,143.72,143.74,143.03,143.34,23900.0
2009-04-23 15:00:00,143.39,143.55,142.62,143.0,15500.0,143.39,143.55,142.62,143.0,15500.0
2009-04-23 15:05:00,142.89,143.06,142.7,142.83,8600.0,142.89,143.06,142.7,142.83,8600.0
2009-04-23 15:10:00,142.91,142.92,142.21,142.72,17800.0,142.91,142.92,142.21,142.72,17800.0
2009-04-23 15:15:00,142.56,142.68,141.91,142.25,28400.0,142.56,142.68,141.91,142.25,28400.0
2009-04-23 15:20:00,142.21,142.79,141.77,142.78,24200.0,142.21,142.79,141.77,142.78,24200.0
2009-04-23 15:25:00,142.79,142.79,142.24,142.61,18000.0,142.79,142.79,142.24,142.61,18000.0
2009-04-23 15:30:00,142.55,142.96,142.02,142.55,38300.0,142.55,142.96,142.02,142.55,38300.0
2009-04-23 15:35:00,142.57,142.8,142.06,142.54,46800.0,142.57,142.8,142.06,142.54,46800.0
2009-04-23 15:40:00,142.55,143.14,142.5,143.08,45400.0,142.55,143.14,142.5,143.08,45400.0
2009-04-23 15:45:00,142.95,143.15,142.33,142.79,63000.0,142.95,143.15,142.33,142.79,63000.0
2009-04-23 15:50:00,142.76,143.57,142.35,143.09,67200.0,142.76,143.57,142.35,143.09,67200.0
2009-04-23 15:55:00,143.15,143.5,142.75,143.5,57700.0,143.15,143.5,142.75,143.5,57700.0
2009-04-24 09:30:00,143.0,144.35,142.64,144.22,49300.0,143.0,144.35,142.64,144.22,49300.0
2009-04-24 09:35:00,144.31,145.5,144.11,145.23,79500.0,144.31,145.5,144.11,145.23,79500.0
2009-04-24 09:40:00,145.23,145.9,144.77,145.33,63200.0,145.23,145.9,144.77,145.33,63200.0
2009-04-24 09:45:00,145.34,146.09,144.51,146.06,66100.0,145.34,146.09,144.51,146.06,66100.0
2009-04-24 09:50:00,146.07,146.6,145.93,146.02,64400.0,146.07,146.6,145.93,146.02,64400.0
2009-04-24 09:55:00,146.09,147.45,146.01,146.79,82500.0,146.09,147.45,146.01,146.79,82500.0
2009-04-24 10:00:00,146.83,147.0,146.23,146.56,85300.0,146.83,147.0,146.23,146.56,85300.0
2009-04-24 10:05:00,146.61,147.95,146.61,147.49,91600.0,146.61,147.95,146.61,147.49,91600.0
2009-04-24 10:10:00,147.42,147.79,146.96,147.25,53900.0,147.42,147.79,146.96,147.25,53900.0
2009-04-24 10:15:00,147.24,147.66,147.0,147.57,39300.0,147.24,147.66,147.0,147.57,39300.0
2009-04-24 10:20:00,147.67,147.75,146.68,147.53,47600.0,147.67,147.75,146.68,147.53,47600.0
2009-04-24 10:25:00,147.52,148.01,147.23,147.73,97400.0,147.52,148.01,147.23,147.73,97400.0
2009-04-24 10:30:00,147.83,148.0,147.51,147.98,62700.0,147.83,148.0,147.51,147.98,62700.0
2009-04-24 10:35:00,147.9,148.47,147.52,147.86,85100.0,147.9,148.47,147.52,147.86,85100.0
2009-04-24 10:40:00,147.87,148.0,147.23,147.34,50500.0,147.87,148.0,147.23,147.34,50500.0
2009-04-24 10:45:00,147.31,148.84,147.03,148.74,80700.0,147.31,148.84,147.03,148.74,80700.0
2009-04-24 10:50:00,148.76,149.72,148.6,149.65,62600.0,148.76,149.72,148.6,149.65,62600.0
2009-04-24 10:55:00,149.63,149.75,149.07,149.29,44300.0,149.63,149.75,149.07,149.29,44300.0
2009-04-24 11:00:00,149.37,149.73,148.9,148.99,20000.0,149.37,149.73,148.9,148.99,20000.0
2009-04-24 11:05:00,148.98,148.98,148.17,148.75,25300.0,148.98,148.98,148.17,148.75,25300.0
2009-04-24 11:10:00,148.74,148.96,148.56,148.6,11400.0,148.74,148.96,148.56,148.6,11400.0
2009-04-24 11:15:00,148.59,149.4,148.51,148.9,25500.0,148.59,149.4,148.51,148.9,25500.0
2009-04-24 11:20:00,148.9,148.9,148.03,148.25,25500.0,148.9,148.9,148.03,148.25,25500.0
2009-04-24 11:25:00,148.15,148.5,147.75,148.37,13200.0,148.15,148.5,147.75,148.37,13200.0
2009-04-24 11:30:00,148.38,148.9,148.16,148.7,13800.0,148.38,148.9,148.16,148.7,13800.0
2009-04-24 11:35:00,148.76,148.98,148.6,148.97,21900.0,148.76,148.98,148.6,148.97,21900.0
2009-04-24 11:40:00,149.0,149.51,148.91,149.37,21700.0,149.0,149.51,148.91,149.37,21700.0
2009-04-24 11:45:00,149.45,150.5,149.39,150.03,71000.0,149.45,150.5,149.39,150.03,71000.0
2009-04-24 11:50:00,150.06,150.2,149.8,149.94,23300.0,150.06,150.2,149.8,149.94,23300.0
2009-04-24 11:55:00,149.83,149.97,149.45,149.46,19000.0,149.83,149.97,149.45,149.46,19000.0
2009-04-24 12:00:00,149.46,149.75,148.76,149.22,30600.0,149.46,149.75,148.76,149.22,30600.0
2009-04-24 12:05:00,149.29,149.33,149.05,149.26,25700.0,149.29,149.33,149.05,149.26,25700.0
2009-04-24 12:10:00,149.25,149.49,149.15,149.27,19200.0,149.25,149.49,149.15,149.27,19200.0
2009-04-24 12:15:00,149.29,149.54,148.86,149.15,19800.0,149.29,149.54,148.86,149.15,19800.0
2009-04-24 12:20:00,149.15,149.39,149.0,149.39,17500.0,149.15,149.39,149.0,149.39,17500.0
2009-04-24 12:25:00,149.33,149.4,149.0,149.07,9900.0,149.33,149.4,149.0,149.07,9900.0
2009-04-24 12:30:00,149.08,149.69,149.07,149.23,22800.0,149.08,149.69,149.07,149.23,22800.0
2009-04-24 12:35:00,149.25,149.84,149.2,149.84,23500.0,149.25,149.84,149.2,149.84,23500.0
2009-04-24 12:40:00,149.8,149.85,149.1,149.23,15100.0,149.8,149.85,149.1,149.23,15100.0
2009-04-24 12:45:00,149.18,149.48,148.57,148.6,35000.0,149.18,149.48,148.57,148.6,35000.0
2009-04-24 12:50:00,148.67,148.97,148.41,148.77,21800.0,148.67,148.97,148.41,148.77,21800.0
2009-04-24 12:55:00,148.83,149.24,148.71,148.81,13500.0,148.83,149.24,148.71,148.81,13500.0
2009-04-24 13:00:00,148.84,148.88,148.6,148.78,7100.0,148.84,148.88,148.6,148.78,7100.0
2009-04-24 13:05:00,148.73,148.73,148.34,148.56,13300.0,148.73,148.73,148.34,148.56,13300.0
2009-04-24 13:10:00,148.6,148.69,148.37,148.46,8000.0,148.6,148.69,148.37,148.46,8000.0
2009-04-24 13:15:00,148.45,148.78,148.25,148.66,13900.0,148.45,148.78,148.25,148.66,13900.0
2009-04-24 13:20:00,148.8,149.15,148.8,148.81,20800.0,148.8,149.15,148.8,148.81,20800.0
2009-04-24 13:25:00,148.78,148.99,148.66,148.82,10900.0,148.78,148.99,148.66,148.82,10900.0
2009-04-24 13:30:00,148.82,148.9,147.91,147.93,24700.0,148.82,148.9,147.91,147.93,24700.0
2009-04-24 13:35:00,147.94,147.97,147.21,147.54,25400.0,147.94,147.97,147.21,147.54,25400.0
2009-04-24 13:40:00,147.52,147.83,147.26,147.58,21600.0,147.52,147.83,147.26,147.58,21600.0
2009-04-24 13:45:00,147.65,147.7,147.36,147.39,7000.0,147.65,147.7,147.36,147.39,7000.0
2009-04-24 13:50:00,147.42,147.57,147.19,147.53,12300.0,147.42,147.57,147.19,147.53,12300.0
2009-04-24 13:55:00,147.5,147.61,147.41,147.52,13300.0,147.5,147.61,147.41,147.52,13300.0
2009-04-24 14:00:00,147.54,148.57,147.22,148.22,39500.0,147.54,148.57,147.22,148.22,39500.0
2009-04-24 14:05:00,148.24,148.54,147.25,147.44,27800.0,148.24,148.54,147.25,147.44,27800.0
2009-04-24 14:10:00,147.41,147.68,146.41,146.46,39400.0,147.41,147.68,146.41,146.46,39400.0
2009-04-24 14:15:00,146.54,147.44,146.54,147.29,27000.0,146.54,147.44,146.54,147.29,27000.0
2009-04-24 14:20:00,147.24,148.02,147.01,147.72,25800.0,147.24,148.02,147.01,147.72,25800.0
2009-04-24 14:25:00,147.75,148.0,147.44,147.78,19500.0,147.75,148.0,147.44,147.78,19500.0
2009-04-24 14:30:00,147.84,148.01,147.58,147.75,22000.0,147.84,148.01,147.58,147.75,22000.0
2009-04-24 14:35:00,147.83,148.5,147.77,148.42,28500.0,147.83,148.5,147.77,148.42,28500.0
2009-04-24 14:40:00,148.4,148.75,147.96,148.7,28700.0,148.4,148.75,147.96,148.7,28700.0
2009-04-24 14:45:00,148.85,149.15,147.85,148.0,29300.0,148.85,149.15,147.85,148.0,29300.0
2009-04-24 14:50:00,148.0,148.36,147.56,148.0,25200.0,148.0,148.36,147.56,148.0,25200.0
2009-04-24 14:55:00,147.95,148.4,147.86,148.29,21200.0,147.95,148.4,147.86,148.29,21200.0
2009-04-24 15:00:00,148.31,148.67,147.96,148.2,25100.0,148.31,148.67,147.96,148.2,25100.0
2009-04-24 15:05:00,148.21,148.86,148.15,148.6,26000.0,148.21,148.86,148.15,148.6,26000.0
2009-04-24 15:10:00,148.64,148.77,147.9,148.14,35500.0,148.64,148.77,147.9,148.14,35500.0
2009-04-24 15:15:00,148.19,148.44,147.86,147.86,18600.0,148.19,148.44,147.86,147.86,18600.0
2009-04-24 15:20:00,147.83,148.05,147.43,148.05,20300.0,147.83,148.05,147.43,148.05,20300.0
2009-04-24 15:25:00,148.02,148.08,147.31,147.81,17300.0,148.02,148.08,147.31,147.81,17300.0
2009-04-24 15:30:00,147.82,148.42,147.73,148.04,24100.0,147.82,148.42,147.73,148.04,24100.0
2009-04-24 15:35:00,148.04,148.04,147.24,147.97,43500.0,148.04,148.04,147.24,147.97,43500.0
2009-04-24 15:40:00,148.0,148.2,147.54,147.58,31700.0,148.0,148.2,147.54,147.58,31700.0
2009-04-24 15:45:00,147.56,147.88,147.5,147.67,31100.0,147.56,147.88,147.5,147.67,31100.0
2009-04-24 15:50:00,147.73,148.0,147.34,147.58,42900.0,147.73,148.0,147.34,147.58,42900.0
2009-04-24 15:55:00,147.59,147.71,146.81,147.46,60700.0,147.59,147.71,146.81,147.46,60700.0
2009-04-27 09:30:00,144.95,146.86,144.62,145.58,49300.0,144.95,146.86,144.62,145.58,49300.0
2009-04-27 09:35:00,145.21,146.8,145.21,146.46,22600.0,145.21,146.8,145.21,146.46,22600.0
2009-04-27 09:40:00,146.63,149.2,145.97,149.16,82300.0,146.63,149.2,145.97,149.16,82300.0
2009-04-27 09:45:00,149.04,149.33,148.37,149.2,72000.0,149.04,149.33,148.37,149.2,72000.0
2009-04-27 09:50:00,149.09,150.34,148.99,150.26,76600.0,149.09,150.34,148.99,150.26,76600.0
2009-04-27 09:55:00,150.35,150.76,149.76,150.09,71700.0,150.35,150.76,149.76,150.09,71700.0
2009-04-27 10:00:00,150.09,150.24,148.63,148.88,55600.0,150.09,150.24,148.63,148.88,55600.0
2009-04-27 10:05:00,148.88,148.99,147.68,148.5,53500.0,148.88,148.99,147.68,148.5,53500.0
2009-04-27 10:10:00,148.5,149.0,147.8,149.0,26900.0,148.5,149.0,147.8,149.0,26900.0
2009-04-27 10:15:00,149.01,149.08,148.17,148.66,28000.0,149.01,149.08,148.17,148.66,28000.0
2009-04-27 10:20:00,148.68,149.12,148.3,148.89,45200.0,148.68,149.12,148.3,148.89,45200.0
2009-04-27 10:25:00,148.89,148.89,148.3,148.89,15300.0,148.89,148.89,148.3,148.89,15300.0
2009-04-27 10:30:00,148.86,149.38,148.44,148.45,31100.0,148.86,149.38,148.44,148.45,31100.0
2009-04-27 10:35:00,148.5,149.79,148.5,149.79,41000.0,148.5,149.79,148.5,149.79,41000.0
2009-04-27 10:40:00,149.73,150.74,149.73,150.39,57000.0,149.73,150.74,149.73,150.39,57000.0
2009-04-27 10:45:00,150.36,150.42,149.94,150.37,27000.0,150.36,150.42,149.94,150.37,27000.0
2009-04-27 10:50:00,150.36,150.56,149.65,150.24,42900.0,150.36,150.56,149.65,150.24,42900.0
2009-04-27 10:55:00,150.25,151.05,150.21,150.55,46000.0,150.25,151.05,150.21,150.55,46000.0
2009-04-27 11:00:00,150.56,151.57,150.34,150.34,99700.0,150.56,151.57,150.34,150.34,99700.0
2009-04-27 11:05:00,150.4,152.1,150.4,151.82,74100.0,150.4,152.1,150.4,151.82,74100.0
2009-04-27 11:10:00,151.9,152.93,151.85,152.49,85300.0,151.9,152.93,151.85,152.49,85300.0
2009-04-27 11:15:00,152.45,152.66,151.62,151.8,48400.0,152.45,152.66,151.62,151.8,48400.0
2009-04-27 11:20:00,151.8,152.67,151.65,152.63,29900.0,151.8,152.67,151.65,152.63,29900.0
2009-04-27 11:25:00,152.63,152.8,151.72,151.9,35500.0,152.63,152.8,151.72,151.9,35500.0
2009-04-27 11:30:00,151.99,152.07,150.74,151.3,33000.0,151.99,152.07,150.74,151.3,33000.0
2009-04-27 11:35:00,151.27,152.12,151.23,151.85,22100.0,151.27,152.12,151.23,151.85,22100.0
2009-04-27 11:40:00,151.85,151.94,151.22,151.79,12800.0,151.85,151.94,151.22,151.79,12800.0
2009-04-27 11:45:00,151.8,152.46,151.64,152.23,16400.0,151.8,152.46,151.64,152.23,16400.0
2009-04-27 11:50:00,152.21,152.7,152.05,152.19,28600.0,152.21,152.7,152.05,152.19,28600.0
2009-04-27 11:55:00,152.1,152.6,151.6,152.46,22500.0,152.1,152.6,151.6,152.46,22500.0
2009-04-27 12:00:00,152.45,153.49,152.45,153.48,76100.0,152.45,153.49,152.45,153.48,76100.0
2009-04-27 12:05:00,153.46,153.96,153.28,153.93,70200.0,153.46,153.96,153.28,153.93,70200.0
2009-04-27 12:10:00,153.92,154.1,153.02,153.33,64000.0,153.92,154.1,153.02,153.33,64000.0
2009-04-27 12:15:00,153.34,153.38,152.75,152.98,27700.0,153.34,153.38,152.75,152.98,27700.0
2009-04-27 12:20:00,152.94,153.73,152.87,153.61,44700.0,152.94,153.73,152.87,153.61,44700.0
2009-04-27 12:25:00,153.49,153.67,152.69,153.42,34100.0,153.49,153.67,152.69,153.42,34100.0
2009-04-27 12:30:00,153.43,153.43,152.63,152.68,18900.0,153.43,153.43,152.63,152.68,18900.0
2009-04-27 12:35:00,152.59,152.93,152.08,152.32,33700.0,152.59,152.93,152.08,152.32,33700.0
2009-04-27 12:40:00,152.31,152.42,151.84,152.3,33200.0,152.31,152.42,151.84,152.3,33200.0
2009-04-27 12:45:00,152.29,152.41,151.3,151.76,26600.0,152.29,152.41,151.3,151.76,26600.0
2009-04-27 12:50:00,151.7,151.72,151.27,151.45,18500.0,151.7,151.72,151.27,151.45,18500.0
2009-04-27 12:55:00,151.4,151.93,151.31,151.62,19000.0,151.4,151.93,151.31,151.62,19000.0
2009-04-27 13:00:00,151.56,151.61,150.95,151.28,26300.0,151.56,151.61,150.95,151.28,26300.0
2009-04-27 13:05:00,151.25,151.77,150.97,151.53,16900.0,151.25,151.77,150.97,151.53,16900.0
2009-04-27 13:10:00,151.5,152.07,151.5,151.88,19100.0,151.5,152.07,151.5,151.88,19100.0
2009-04-27 13:15:00,151.89,151.96,151.51,151.6,13800.0,151.89,151.96,151.51,151.6,13800.0
2009-04-27 13:20:00,151.57,151.77,151.13,151.73,17500.0,151.57,151.77,151.13,151.73,17500.0
2009-04-27 13:25:00,151.75,151.96,151.51,151.51,17100.0,151.75,151.96,151.51,151.51,17100.0
2009-04-27 13:30:00,151.46,151.54,151.03,151.44,19000.0,151.46,151.54,151.03,151.44,19000.0
2009-04-27 13:35:00,151.45,151.48,150.6,151.05,23600.0,151.45,151.48,150.6,151.05,23600.0
2009-04-27 13:40:00,150.99,151.49,150.99,151.33,16300.0,150.99,151.49,150.99,151.33,16300.0
2009-04-27 13:45:00,151.29,151.29,150.36,150.66,20600.0,151.29,151.29,150.36,150.66,20600.0
2009-04-27 13:50:00,150.75,151.13,150.49,150.86,22000.0,150.75,151.13,150.49,150.86,22000.0
2009-04-27 13:55:00,150.86,150.86,150.2,150.78,29100.0,150.86,150.86,150.2,150.78,29100.0
2009-04-27 14:00:00,150.78,150.78,150.3,150.56,21500.0,150.78,150.78,150.3,150.56,21500.0
2009-04-27 14:05:00,150.57,150.85,150.13,150.13,16800.0,150.57,150.85,150.13,150.13,16800.0
2009-04-27 14:10:00,150.11,150.27,149.53,149.73,54400.0,150.11,150.27,149.53,149.73,54400.0
2009-04-27 14:15:00,149.77,150.1,149.1,149.91,40200.0,149.77,150.1,149.1,149.91,40200.0
2009-04-27 14:20:00,149.93,150.42,149.76,150.41,18700.0,149.93,150.42,149.76,150.41,18700.0
2009-04-27 14:25:00,150.43,150.43,149.81,150.23,12000.0,150.43,150.43,149.81,150.23,12000.0
2009-04-27 14:30:00,150.3,150.83,150.29,150.72,26700.0,150.3,150.83,150.29,150.72,26700.0
2009-04-27 14:35:00,150.84,151.17,150.62,151.01,23200.0,150.84,151.17,150.62,151.01,23200.0
2009-04-27 14:40:00,150.95,151.02,150.5,150.83,14600.0,150.95,151.02,150.5,150.83,14600.0
2009-04-27 14:45:00,150.84,151.1,150.31,150.99,25500.0,150.84,151.1,150.31,150.99,25500.0
2009-04-27 14:50:00,150.99,151.35,150.5,150.5,21600.0,150.99,151.35,150.5,150.5,21600.0
2009-04-27 14:55:00,150.55,150.92,150.5,150.5,13300.0,150.55,150.92,150.5,150.5,13300.0
2009-04-27 15:00:00,150.51,150.68,149.77,150.05,26100.0,150.51,150.68,149.77,150.05,26100.0
2009-04-27 15:05:00,150.02,150.02,149.12,149.76,29500.0,150.02,150.02,149.12,149.76,29500.0
2009-04-27 15:10:00,149.76,150.2,149.76,150.0,17500.0,149.76,150.2,149.76,150.0,17500.0
2009-04-27 15:15:00,149.91,151.1,149.91,151.1,31200.0,149.91,151.1,149.91,151.1,31200.0
2009-04-27 15:20:00,151.11,151.6,151.11,151.31,43400.0,151.11,151.6,151.11,151.31,43400.0
2009-04-27 15:25:00,151.31,151.35,150.6,151.0,40300.0,151.31,151.35,150.6,151.0,40300.0
2009-04-27 15:30:00,151.08,151.55,150.45,150.6,39200.0,151.08,151.55,150.45,150.6,39200.0
2009-04-27 15:35:00,150.79,151.12,150.58,151.04,36700.0,150.79,151.12,150.58,151.04,36700.0
2009-04-27 15:40:00,151.03,152.32,150.67,152.05,64000.0,151.03,152.32,150.67,152.05,64000.0
2009-04-27 15:45:00,152.03,152.23,151.51,152.02,43900.0,152.03,152.23,151.51,152.02,43900.0
2009-04-27 15:50:00,152.05,152.88,151.65,152.58,83800.0,152.05,152.88,151.65,152.58,83800.0
2009-04-27 15:55:00,152.57,153.0,151.81,152.0,98600.0,152.57,153.0,151.81,152.0,98600.0
2009-04-28 09:30:00,152.97,153.57,150.07,150.1,90900.0,152.97,153.57,150.07,150.1,90900.0
2009-04-28 09:35:00,150.15,150.94,148.39,150.11,99000.0,150.15,150.94,148.39,150.11,99000.0
2009-04-28 09:40:00,150.09,150.28,149.44,149.69,63000.0,150.09,150.28,149.44,149.69,63000.0
2009-04-28 09:45:00,149.78,150.18,149.46,149.7,45800.0,149.78,150.18,149.46,149.7,45800.0
2009-04-28 09:50:00,149.75,151.44,149.75,150.98,101500.0,149.75,151.44,149.75,150.98,101500.0
2009-04-28 09:55:00,150.98,152.02,150.73,151.61,95800.0,150.98,152.02,150.73,151.61,95800.0
2009-04-28 10:00:00,151.67,153.45,151.6,152.96,131500.0,151.67,153.45,151.6,152.96,131500.0
2009-04-28 10:05:00,152.99,154.47,152.33,152.85,149800.0,152.99,154.47,152.33,152.85,149800.0
2009-04-28 10:10:00,152.82,152.93,151.02,151.38,71100.0,152.82,152.93,151.02,151.38,71100.0
2009-04-28 10:15:00,151.45,152.01,150.85,151.7,88700.0,151.45,152.01,150.85,151.7,88700.0
2009-04-28 10:20:00,151.69,152.31,151.27,151.56,54100.0,151.69,152.31,151.27,151.56,54100.0
2009-04-28 10:25:00,151.63,151.87,150.3,150.36,57100.0,151.63,151.87,150.3,150.36,57100.0
2009-04-28 10:30:00,150.45,150.61,149.47,150.15,43300.0,150.45,150.61,149.47,150.15,43300.0
2009-04-28 10:35:00,150.13,150.63,149.92,150.49,32100.0,150.13,150.63,149.92,150.49,32100.0
2009-04-28 10:40:00,150.38,151.78,150.38,150.94,56500.0,150.38,151.78,150.38,150.94,56500.0
2009-04-28 10:45:00,150.92,151.5,149.98,149.99,40500.0,150.92,151.5,149.98,149.99,40500.0
2009-04-28 10:50:00,149.96,150.5,149.71,150.17,43700.0,149.96,150.5,149.71,150.17,43700.0
2009-04-28 10:55:00,150.12,150.12,149.16,149.67,47900.0,150.12,150.12,149.16,149.67,47900.0
2009-04-28 11:00:00,149.63,150.15,149.63,149.79,28700.0,149.63,150.15,149.63,149.79,28700.0
2009-04-28 11:05:00,149.79,150.0,149.27,149.89,33000.0,149.79,150.0,149.27,149.89,33000.0
2009-04-28 11:10:00,149.85,150.35,149.68,149.77,29100.0,149.85,150.35,149.68,149.77,29100.0
2009-04-28 11:15:00,149.73,149.86,149.59,149.86,13200.0,149.73,149.86,149.59,149.86,13200.0
2009-04-28 11:20:00,149.89,150.06,149.5,149.5,24200.0,149.89,150.06,149.5,149.5,24200.0
2009-04-28 11:25:00,149.58,149.77,149.42,149.46,14100.0,149.58,149.77,149.42,149.46,14100.0
2009-04-28 11:30:00,149.45,149.56,148.87,149.06,38800.0,149.45,149.56,148.87,149.06,38800.0
2009-04-28 11:35:00,149.06,149.06,148.55,148.73,28600.0,149.06,149.06,148.55,148.73,28600.0
2009-04-28 11:40:00,148.8,148.99,148.73,148.73,12100.0,148.8,148.99,148.73,148.73,12100.0
2009-04-28 11:45:00,148.7,148.7,147.47,147.47,67500.0,148.7,148.7,147.47,147.47,67500.0
2009-04-28 11:50:00,147.46,147.74,147.11,147.15,41200.0,147.46,147.74,147.11,147.15,41200.0
2009-04-28 11:55:00,147.25,147.74,147.25,147.34,32600.0,147.25,147.74,147.25,147.34,32600.0
2009-04-28 12:00:00,147.37,148.02,147.32,148.01,25300.0,147.37,148.02,147.32,148.01,25300.0
2009-04-28 12:05:00,148.01,148.01,147.01,147.19,36200.0,148.01,148.01,147.01,147.19,36200.0
2009-04-28 12:10:00,147.2,147.3,146.84,147.07,29100.0,147.2,147.3,146.84,147.07,29100.0
2009-04-28 12:15:00,147.07,147.66,146.9,147.45,36300.0,147.07,147.66,146.9,147.45,36300.0
2009-04-28 12:20:00,147.44,147.85,147.1,147.66,30800.0,147.44,147.85,147.1,147.66,30800.0
2009-04-28 12:25:00,147.74,148.0,147.5,147.78,39500.0,147.74,148.0,147.5,147.78,39500.0
2009-04-28 12:30:00,147.86,148.02,147.62,147.62,30900.0,147.86,148.02,147.62,147.62,30900.0
2009-04-28 12:35:00,147.63,147.67,147.24,147.28,34200.0,147.63,147.67,147.24,147.28,34200.0
2009-04-28 12:40:00,147.3,147.6,147.27,147.4,21300.0,147.3,147.6,147.27,147.4,21300.0
2009-04-28 12:45:00,147.35,148.17,147.35,147.82,31500.0,147.35,148.17,147.35,147.82,31500.0
2009-04-28 12:50:00,147.8,147.84,147.0,147.1,32100.0,147.8,147.84,147.0,147.1,32100.0
2009-04-28 12:55:00,147.06,147.42,147.05,147.08,16000.0,147.06,147.42,147.05,147.08,16000.0
2009-04-28 13:00:00,147.11,147.51,147.11,147.43,14600.0,147.11,147.51,147.11,147.43,14600.0
2009-04-28 13:05:00,147.4,147.4,146.4,146.61,48200.0,147.4,147.4,146.4,146.61,48200.0
2009-04-28 13:10:00,146.61,147.04,146.61,146.68,17700.0,146.61,147.04,146.61,146.68,17700.0
2009-04-28 13:15:00,146.68,146.94,146.4,146.58,21700.0,146.68,146.94,146.4,146.58,21700.0
2009-04-28 13:20:00,146.53,146.87,146.26,146.33,41500.0,146.53,146.87,146.26,146.33,41500.0
2009-04-28 13:25:00,146.43,146.68,146.28,146.53,19800.0,146.43,146.68,146.28,146.53,19800.0
2009-04-28 13:30:00,146.56,147.02,146.5,146.82,18300.0,146.56,147.02,146.5,146.82,18300.0
2009-04-28 13:35:00,146.8,146.82,146.29,146.51,18400.0,146.8,146.82,146.29,146.51,18400.0
2009-04-28 13:40:00,146.48,146.98,146.47,146.8,14500.0,146.48,146.98,146.47,146.8,14500.0
2009-04-28 13:45:00,146.81,147.22,146.81,147.12,17900.0,146.81,147.22,146.81,147.12,17900.0
2009-04-28 13:50:00,147.13,147.13,146.4,146.67,14000.0,147.13,147.13,146.4,146.67,14000.0
2009-04-28 13:55:00,146.6,146.68,146.46,146.55,9900.0,146.6,146.68,146.46,146.55,9900.0
2009-04-28 14:00:00,146.64,147.14,146.64,146.91,19400.0,146.64,147.14,146.64,146.91,19400.0
2009-04-28 14:05:00,146.94,147.21,146.77,147.15,20000.0,146.94,147.21,146.77,147.15,20000.0
2009-04-28 14:10:00,147.16,147.58,147.16,147.43,25400.0,147.16,147.58,147.16,147.43,25400.0
2009-04-28 14:15:00,147.42,147.84,147.29,147.57,19500.0,147.42,147.84,147.29,147.57,19500.0
2009-04-28 14:20:00,147.52,148.5,147.5,148.14,46000.0,147.52,148.5,147.5,148.14,46000.0
2009-04-28 14:25:00,148.13,148.5,148.1,148.37,23600.0,148.13,148.5,148.1,148.37,23600.0
2009-04-28 14:30:00,148.4,148.82,148.08,148.16,34000.0,148.4,148.82,148.08,148.16,34000.0
2009-04-28 14:35:00,148.16,148.43,148.01,148.2,16700.0,148.16,148.43,148.01,148.2,16700.0
2009-04-28 14:40:00,148.23,148.36,148.0,148.31,21300.0,148.23,148.36,148.0,148.31,21300.0
2009-04-28 14:45:00,148.29,148.6,148.28,148.35,27500.0,148.29,148.6,148.28,148.35,27500.0
2009-04-28 14:50:00,148.36,148.41,147.9,147.95,19600.0,148.36,148.41,147.9,147.95,19600.0
2009-04-28 14:55:00,147.91,147.98,147.38,147.41,19000.0,147.91,147.98,147.38,147.41,19000.0
2009-04-28 15:00:00,147.41,148.05,147.4,147.69,21200.0,147.41,148.05,147.4,147.69,21200.0
2009-04-28 15:05:00,147.69,148.0,147.2,147.76,34900.0,147.69,148.0,147.2,147.76,34900.0
2009-04-28 15:10:00,147.75,147.75,146.95,147.0,28400.0,147.75,147.75,146.95,147.0,28400.0
2009-04-28 15:15:00,146.99,147.26,146.88,146.96,30600.0,146.99,147.26,146.88,146.96,30600.0
2009-04-28 15:20:00,146.94,147.51,146.92,146.99,27200.0,146.94,147.51,146.92,146.99,27200.0
2009-04-28 15:25:00,146.95,147.47,146.71,146.89,30200.0,146.95,147.47,146.71,146.89,30200.0
2009-04-28 15:30:00,146.81,147.17,146.72,146.9,30500.0,146.81,147.17,146.72,146.9,30500.0
2009-04-28 15:35:00,146.91,147.14,146.7,146.82,24400.0,146.91,147.14,146.7,146.82,24400.0
2009-04-28 15:40:00,146.78,146.92,146.31,146.76,42600.0,146.78,146.92,146.31,146.76,42600.0
2009-04-28 15:45:00,146.75,146.83,146.06,146.38,52500.0,146.75,146.83,146.06,146.38,52500.0
2009-04-28 15:50:00,146.42,146.59,146.04,146.51,61100.0,146.42,146.59,146.04,146.51,61100.0
2009-04-28 15:55:00,146.49,146.62,146.21,146.54,70700.0,146.49,146.62,146.21,146.54,70700.0
2009-04-29 09:30:00,149.98,150.28,148.5,148.5,89700.0,149.98,150.28,148.5,148.5,89700.0
2009-04-29 09:35:00,148.48,149.82,147.82,149.74,91400.0,148.48,149.82,147.82,149.74,91400.0
2009-04-29 09:40:00,149.6,150.76,149.27,150.7,61400.0,149.6,150.76,149.27,150.7,61400.0
2009-04-29 09:45:00,150.78,151.74,150.47,151.21,122900.0,150.78,151.74,150.47,151.21,122900.0
2009-04-29 09:50:00,151.21,152.5,151.21,152.32,112000.0,151.21,152.5,151.21,152.32,112000.0
2009-04-29 09:55:00,152.41,152.97,152.32,152.6,64000.0,152.41,152.97,152.32,152.6,64000.0
2009-04-29 10:00:00,152.62,152.93,151.12,151.25,97900.0,152.62,152.93,151.12,151.25,97900.0
2009-04-29 10:05:00,151.3,152.0,151.25,151.86,34200.0,151.3,152.0,151.25,151.86,34200.0
2009-04-29 10:10:00,151.87,151.89,151.33,151.75,26800.0,151.87,151.89,151.33,151.75,26800.0
2009-04-29 10:15:00,151.73,152.0,151.52,151.87,33100.0,151.73,152.0,151.52,151.87,33100.0
2009-04-29 10:20:00,151.87,152.0,150.81,151.2,60300.0,151.87,152.0,150.81,151.2,60300.0
2009-04-29 10:25:00,151.2,151.2,150.4,150.82,33100.0,151.2,151.2,150.4,150.82,33100.0
2009-04-29 10:30:00,150.83,151.24,150.57,150.68,23900.0,150.83,151.24,150.57,150.68,23900.0
2009-04-29 10:35:00,150.7,151.37,150.57,151.37,28000.0,150.7,151.37,150.57,151.37,28000.0
2009-04-29 10:40:00,151.41,151.87,151.05,151.53,35700.0,151.41,151.87,151.05,151.53,35700.0
2009-04-29 10:45:00,151.55,151.78,151.25,151.47,25900.0,151.55,151.78,151.25,151.47,25900.0
2009-04-29 10:50:00,151.46,151.56,151.07,151.5,24100.0,151.46,151.56,151.07,151.5,24100.0
2009-04-29 10:55:00,151.57,152.77,151.57,152.76,58300.0,151.57,152.77,151.57,152.76,58300.0
2009-04-29 11:00:00,152.69,152.79,151.9,152.08,41800.0,152.69,152.79,151.9,152.08,41800.0
2009-04-29 11:05:00,152.08,153.41,152.07,153.36,50000.0,152.08,153.41,152.07,153.36,50000.0
2009-04-29 11:10:00,153.35,154.13,153.07,154.12,90100.0,153.35,154.13,153.07,154.12,90100.0
2009-04-29 11:15:00,154.13,155.0,153.59,154.94,103700.0,154.13,155.0,153.59,154.94,103700.0
2009-04-29 11:20:00,154.94,156.36,154.91,155.41,151700.0,154.94,156.36,154.91,155.41,151700.0
2009-04-29 11:25:00,155.42,155.45,154.42,154.62,56500.0,155.42,155.45,154.42,154.62,56500.0
2009-04-29 11:30:00,154.71,154.89,154.0,154.04,29200.0,154.71,154.89,154.0,154.04,29200.0
2009-04-29 11:35:00,154.21,154.26,153.49,154.1,37100.0,154.21,154.26,153.49,154.1,37100.0
2009-04-29 11:40:00,154.12,154.2,153.58,153.79,13000.0,154.12,154.2,153.58,153.79,13000.0
2009-04-29 11:45:00,153.66,153.99,153.59,153.88,17000.0,153.66,153.99,153.59,153.88,17000.0
2009-04-29 11:50:00,153.82,154.42,153.69,154.24,31200.0,153.82,154.42,153.69,154.24,31200.0
2009-04-29 11:55:00,154.19,154.27,153.0,153.15,49300.0,154.19,154.27,153.0,153.15,49300.0
2009-04-29 12:00:00,153.11,153.11,152.4,152.9,28600.0,153.11,153.11,152.4,152.9,28600.0
2009-04-29 12:05:00,152.86,153.14,152.61,152.64,25100.0,152.86,153.14,152.61,152.64,25100.0
2009-04-29 12:10:00,152.63,153.27,152.27,153.14,21700.0,152.63,153.27,152.27,153.14,21700.0
2009-04-29 12:15:00,153.21,153.36,152.8,152.93,19900.0,153.21,153.36,152.8,152.93,19900.0
2009-04-29 12:20:00,152.96,153.34,152.76,153.23,15100.0,152.96,153.34,152.76,153.23,15100.0
2009-04-29 12:25:00,153.19,153.34,152.95,153.0,18200.0,153.19,153.34,152.95,153.0,18200.0
2009-04-29 12:30:00,153.0,153.27,152.68,152.91,19800.0,153.0,153.27,152.68,152.91,19800.0
2009-04-29 12:35:00,152.69,152.98,152.69,152.78,12000.0,152.69,152.98,152.69,152.78,12000.0
2009-04-29 12:40:00,152.76,153.14,152.76,153.0,9300.0,152.76,153.14,152.76,153.0,9300.0
2009-04-29 12:45:00,152.97,153.09,152.9,153.01,9000.0,152.97,153.09,152.9,153.01,9000.0
2009-04-29 12:50:00,153.11,153.13,152.69,152.85,14200.0,153.11,153.13,152.69,152.85,14200.0
2009-04-29 12:55:00,152.81,152.89,152.38,152.58,29600.0,152.81,152.89,152.38,152.58,29600.0
2009-04-29 13:00:00,152.5,152.58,152.37,152.51,16100.0,152.5,152.58,152.37,152.51,16100.0
2009-04-29 13:05:00,152.51,152.69,152.39,152.49,27200.0,152.51,152.69,152.39,152.49,27200.0
2009-04-29 13:10:00,152.49,152.54,152.37,152.44,20800.0,152.49,152.54,152.37,152.44,20800.0
2009-04-29 13:15:00,152.39,152.93,152.38,152.7,19700.0,152.39,152.93,152.38,152.7,19700.0
2009-04-29 13:20:00,152.67,153.5,152.62,153.25,39700.0,152.67,153.5,152.62,153.25,39700.0
2009-04-29 13:25:00,153.24,154.4,153.23,154.28,69900.0,153.24,154.4,153.23,154.28,69900.0
2009-04-29 13:30:00,154.25,154.57,153.96,154.55,57800.0,154.25,154.57,153.96,154.55,57800.0
2009-04-29 13:35:00,154.55,154.68,154.06,154.16,25100.0,154.55,154.68,154.06,154.16,25100.0
2009-04-29 13:40:00,154.16,154.6,153.94,154.52,28400.0,154.16,154.6,153.94,154.52,28400.0
2009-04-29 13:45:00,154.49,154.68,154.05,154.3,32400.0,154.49,154.68,154.05,154.3,32400.0
2009-04-29 13:50:00,154.29,154.36,154.07,154.27,18500.0,154.29,154.36,154.07,154.27,18500.0
2009-04-29 13:55:00,154.33,154.41,153.57,153.7,44100.0,154.33,154.41,153.57,153.7,44100.0
2009-04-29 14:00:00,153.84,154.25,153.56,154.03,24500.0,153.84,154.25,153.56,154.03,24500.0
2009-04-29 14:05:00,154.07,155.15,153.99,154.93,61500.0,154.07,155.15,153.99,154.93,61500.0
2009-04-29 14:10:00,154.89,155.0,154.33,154.54,36700.0,154.89,155.0,154.33,154.54,36700.0
2009-04-29 14:15:00,154.53,155.18,154.01,154.51,60300.0,154.53,155.18,154.01,154.51,60300.0
2009-04-29 14:20:00,154.66,155.0,153.67,153.71,40100.0,154.66,155.0,153.67,153.71,40100.0
2009-04-29 14:25:00,153.74,154.33,153.55,154.0,102500.0,153.74,154.33,153.55,154.0,102500.0
2009-04-29 14:30:00,153.97,154.25,153.59,153.65,55100.0,153.97,154.25,153.59,153.65,55100.0
2009-04-29 14:35:00,153.65,154.0,153.59,153.71,52400.0,153.65,154.0,153.59,153.71,52400.0
2009-04-29 14:40:00,153.71,153.95,153.04,153.45,41900.0,153.71,153.95,153.04,153.45,41900.0
2009-04-29 14:45:00,153.55,153.81,152.7,152.94,59700.0,153.55,153.81,152.7,152.94,59700.0
2009-04-29 14:50:00,152.85,153.27,152.82,152.98,51500.0,152.85,153.27,152.82,152.98,51500.0
2009-04-29 14:55:00,153.0,153.67,152.59,153.52,54200.0,153.0,153.67,152.59,153.52,54200.0
2009-04-29 15:00:00,153.65,153.7,153.13,153.38,51500.0,153.65,153.7,153.13,153.38,51500.0
2009-04-29 15:05:00,153.33,153.5,152.8,153.07,73100.0,153.33,153.5,152.8,153.07,73100.0
2009-04-29 15:10:00,153.23,153.23,152.62,152.84,51000.0,153.23,153.23,152.62,152.84,51000.0
2009-04-29 15:15:00,152.9,153.25,152.45,153.06,69300.0,152.9,153.25,152.45,153.06,69300.0
2009-04-29 15:20:00,153.06,153.65,152.92,153.27,88000.0,153.06,153.65,152.92,153.27,88000.0
2009-04-29 15:25:00,153.28,153.49,151.92,151.92,74300.0,153.28,153.49,151.92,151.92,74300.0
2009-04-29 15:30:00,151.93,152.12,151.46,151.74,79400.0,151.93,152.12,151.46,151.74,79400.0
2009-04-29 15:35:00,151.74,152.26,151.6,151.95,72200.0,151.74,152.26,151.6,151.95,72200.0
2009-04-29 15:40:00,151.96,152.67,151.52,151.64,88200.0,151.96,152.67,151.52,151.64,88200.0
2009-04-29 15:45:00,151.71,151.8,150.38,150.87,141000.0,151.71,151.8,150.38,150.87,141000.0
2009-04-29 15:50:00,150.87,151.17,150.19,150.84,96600.0,150.87,151.17,150.19,150.84,96600.0
2009-04-29 15:55:00,150.84,151.93,150.8,151.37,108500.0,150.84,151.93,150.8,151.37,108500.0
2009-04-30 09:30:00,175.0,180.75,174.9,180.0,727000.0,175.0,180.75,174.9,180.0,727000.0
2009-04-30 09:35:00,179.99,180.68,177.74,180.38,486400.0,179.99,180.68,177.74,180.38,486400.0
2009-04-30 09:40:00,180.38,183.41,178.3,182.4,500700.0,180.38,183.41,178.3,182.4,500700.0
2009-04-30 09:45:00,182.45,183.0,180.3,180.85,347200.0,182.45,183.0,180.3,180.85,347200.0
2009-04-30 09:50:00,180.87,181.34,179.77,179.81,301100.0,180.87,181.34,179.77,179.81,301100.0
2009-04-30 09:55:00,179.85,179.99,177.67,178.02,390000.0,179.85,179.99,177.67,178.02,390000.0
2009-04-30 10:00:00,178.0,179.8,177.15,179.36,341400.0,178.0,179.8,177.15,179.36,341400.0
2009-04-30 10:05:00,179.48,180.46,179.0,180.23,148500.0,179.48,180.46,179.0,180.23,148500.0
2009-04-30 10:10:00,180.28,180.75,179.0,179.59,209500.0,180.28,180.75,179.0,179.59,209500.0
2009-04-30 10:15:00,179.56,180.6,179.44,179.71,143200.0,179.56,180.6,179.44,179.71,143200.0
2009-04-30 10:20:00,179.73,180.07,179.0,179.68,147400.0,179.73,180.07,179.0,179.68,147400.0
2009-04-30 10:25:00,179.65,181.0,179.45,181.0,201300.0,179.65,181.0,179.45,181.0,201300.0
2009-04-30 10:30:00,181.0,185.75,180.98,184.69,483100.0,181.0,185.75,180.98,184.69,483100.0
2009-04-30 10:35:00,184.66,185.98,184.52,185.77,294800.0,184.66,185.98,184.52,185.77,294800.0
2009-04-30 10:40:00,185.68,189.34,184.96,188.4,355800.0,185.68,189.34,184.96,188.4,355800.0
2009-04-30 10:45:00,188.4,188.47,186.61,187.01,274100.0,188.4,188.47,186.61,187.01,274100.0
2009-04-30 10:50:00,187.04,187.28,185.82,187.24,194100.0,187.04,187.28,185.82,187.24,194100.0
2009-04-30 10:55:00,187.15,189.08,187.01,188.79,154400.0,187.15,189.08,187.01,188.79,154400.0
2009-04-30 11:00:00,188.79,189.17,188.03,188.2,177900.0,188.79,189.17,188.03,188.2,177900.0
2009-04-30 11:05:00,188.46,188.49,187.39,188.16,105600.0,188.46,188.49,187.39,188.16,105600.0
2009-04-30 11:10:00,188.28,188.56,187.54,188.43,88800.0,188.28,188.56,187.54,188.43,88800.0
2009-04-30 11:15:00,188.43,189.5,188.22,188.47,163300.0,188.43,189.5,188.22,188.47,163300.0
2009-04-30 11:20:00,188.39,188.6,187.5,187.61,83600.0,188.39,188.6,187.5,187.61,83600.0
2009-04-30 11:25:00,187.61,188.9,187.61,188.89,92400.0,187.61,188.9,187.61,188.89,92400.0
2009-04-30 11:30:00,188.89,190.0,188.48,189.28,144900.0,188.89,190.0,188.48,189.28,144900.0
2009-04-30 11:35:00,189.41,189.8,188.67,189.41,95400.0,189.41,189.8,188.67,189.41,95400.0
2009-04-30 11:40:00,189.41,189.82,189.11,189.58,85100.0,189.41,189.82,189.11,189.58,85100.0
2009-04-30 11:45:00,189.63,189.8,189.42,189.53,77300.0,189.63,189.8,189.42,189.53,77300.0
2009-04-30 11:50:00,189.54,189.61,188.26,188.87,101100.0,189.54,189.61,188.26,188.87,101100.0
2009-04-30 11:55:00,188.81,189.7,187.26,187.77,106300.0,188.81,189.7,187.26,187.77,106300.0
2009-04-30 12:00:00,187.78,188.2,186.45,186.86,99400.0,187.78,188.2,186.45,186.86,99400.0
2009-04-30 12:05:00,186.82,186.98,186.32,186.84,101000.0,186.82,186.98,186.32,186.84,101000.0
2009-04-30 12:10:00,186.85,187.94,186.34,187.39,112800.0,186.85,187.94,186.34,187.39,112800.0
2009-04-30 12:15:00,187.33,188.8,186.72,188.72,74700.0,187.33,188.8,186.72,188.72,74700.0
2009-04-30 12:20:00,188.62,189.12,188.6,188.86,56500.0,188.62,189.12,188.6,188.86,56500.0
2009-04-30 12:25:00,188.87,190.63,188.8,189.99,111200.0,188.87,190.63,188.8,189.99,111200.0
2009-04-30 12:30:00,190.02,190.21,189.13,189.48,100000.0,190.02,190.21,189.13,189.48,100000.0
2009-04-30 12:35:00,189.48,190.37,189.48,189.65,81000.0,189.48,190.37,189.48,189.65,81000.0
2009-04-30 12:40:00,189.65,190.49,188.21,188.27,118600.0,189.65,190.49,188.21,188.27,118600.0
2009-04-30 12:45:00,188.25,189.06,187.15,187.36,88800.0,188.25,189.06,187.15,187.36,88800.0
2009-04-30 12:50:00,187.32,187.94,186.8,187.93,84600.0,187.32,187.94,186.8,187.93,84600.0
2009-04-30 12:55:00,187.92,187.99,187.31,187.99,51600.0,187.92,187.99,187.31,187.99,51600.0
2009-04-30 13:00:00,187.95,188.34,187.18,187.7,73800.0,187.95,188.34,187.18,187.7,73800.0
2009-04-30 13:05:00,187.75,187.81,186.52,186.52,82400.0,187.75,187.81,186.52,186.52,82400.0
2009-04-30 13:10:00,186.5,186.52,185.0,186.23,119000.0,186.5,186.52,185.0,186.23,119000.0
2009-04-30 13:15:00,186.17,186.35,185.3,185.59,82900.0,186.17,186.35,185.3,185.59,82900.0
2009-04-30 13:20:00,185.59,186.18,184.91,185.01,84200.0,185.59,186.18,184.91,185.01,84200.0
2009-04-30 13:25:00,185.11,185.5,184.4,184.89,101300.0,185.11,185.5,184.4,184.89,101300.0
2009-04-30 13:30:00,184.89,185.84,184.2,185.6,84000.0,184.89,185.84,184.2,185.6,84000.0
2009-04-30 13:35:00,185.6,185.6,184.51,185.18,76900.0,185.6,185.6,184.51,185.18,76900.0
2009-04-30 13:40:00,185.1,186.47,185.1,186.26,64800.0,185.1,186.47,185.1,186.26,64800.0
2009-04-30 13:45:00,186.3,187.41,186.23,187.08,87500.0,186.3,187.41,186.23,187.08,87500.0
2009-04-30 13:50:00,187.08,187.08,186.3,186.95,37200.0,187.08,187.08,186.3,186.95,37200.0
2009-04-30 13:55:00,186.81,187.8,186.8,187.49,51900.0,186.81,187.8,186.8,187.49,51900.0
2009-04-30 14:00:00,187.47,188.18,187.17,187.97,51500.0,187.47,188.18,187.17,187.97,51500.0
2009-04-30 14:05:00,188.0,188.02,187.01,187.14,47200.0,188.0,188.02,187.01,187.14,47200.0
2009-04-30 14:10:00,187.12,187.13,185.59,185.96,66400.0,187.12,187.13,185.59,185.96,66400.0
2009-04-30 14:15:00,185.96,187.63,185.75,187.46,61600.0,185.96,187.63,185.75,187.46,61600.0
2009-04-30 14:20:00,187.56,188.1,187.54,187.61,56800.0,187.56,188.1,187.54,187.61,56800.0
2009-04-30 14:25:00,187.63,187.99,187.44,187.97,42100.0,187.63,187.99,187.44,187.97,42100.0
2009-04-30 14:30:00,187.88,188.29,186.36,186.62,71800.0,187.88,188.29,186.36,186.62,71800.0
2009-04-30 14:35:00,186.67,187.86,186.63,187.43,50800.0,186.67,187.86,186.63,187.43,50800.0
2009-04-30 14:40:00,187.5,187.52,185.88,186.27,47000.0,187.5,187.52,185.88,186.27,47000.0
2009-04-30 14:45:00,186.31,187.21,186.17,187.02,32600.0,186.31,187.21,186.17,187.02,32600.0
2009-04-30 14:50:00,186.99,189.5,186.91,189.47,119000.0,186.99,189.5,186.91,189.47,119000.0
2009-04-30 14:55:00,189.44,189.68,188.7,189.5,107700.0,189.44,189.68,188.7,189.5,107700.0
2009-04-30 15:00:00,189.49,189.68,188.07,188.23,96600.0,189.49,189.68,188.07,188.23,96600.0
2009-04-30 15:05:00,188.16,188.57,187.5,187.72,96200.0,188.16,188.57,187.5,187.72,96200.0
2009-04-30 15:10:00,187.81,188.29,187.15,187.28,116800.0,187.81,188.29,187.15,187.28,116800.0
2009-04-30 15:15:00,187.17,188.08,187.02,187.38,81300.0,187.17,188.08,187.02,187.38,81300.0
2009-04-30 15:20:00,187.38,188.0,187.07,187.5,75100.0,187.38,188.0,187.07,187.5,75100.0
2009-04-30 15:25:00,187.44,188.05,187.13,187.38,66200.0,187.44,188.05,187.13,187.38,66200.0
2009-04-30 15:30:00,187.45,188.26,186.46,188.06,110000.0,187.45,188.26,186.46,188.06,110000.0
2009-04-30 15:35:00,188.1,188.84,188.07,188.66,121600.0,188.1,188.84,188.07,188.66,121600.0
2009-04-30 15:40:00,188.65,189.29,186.06,189.29,139200.0,188.65,189.29,186.06,189.29,139200.0
2009-04-30 15:45:00,189.15,189.77,188.57,188.6,165500.0,189.15,189.77,188.57,188.6,165500.0
2009-04-30 15:50:00,188.58,189.1,188.09,188.09,122300.0,188.58,189.1,188.09,188.09,122300.0
2009-04-30 15:55:00,188.13,188.8,187.3,187.49,233800.0,188.13,188.8,187.3,187.49,233800.0
2009-05-01 09:30:00,187.0,190.0,186.86,187.38,218500.0,187.0,190.0,186.86,187.38,218500.0
2009-05-01 09:35:00,187.55,188.26,184.84,184.95,180100.0,187.55,188.26,184.84,184.95,180100.0
2009-05-01 09:40:00,184.98,185.56,184.18,184.66,150600.0,184.98,185.56,184.18,184.66,150600.0
2009-05-01 09:45:00,184.65,185.06,183.54,184.45,116200.0,184.65,185.06,183.54,184.45,116200.0
2009-05-01 09:50:00,184.46,184.65,181.71,182.23,169000.0,184.46,184.65,181.71,182.23,169000.0
2009-05-01 09:55:00,182.34,183.02,181.73,182.66,136900.0,182.34,183.02,181.73,182.66,136900.0
2009-05-01 10:00:00,182.82,183.16,181.5,182.44,127200.0,182.82,183.16,181.5,182.44,127200.0
2009-05-01 10:05:00,182.46,183.51,181.93,182.0,147600.0,182.46,183.51,181.93,182.0,147600.0
2009-05-01 10:10:00,182.05,182.15,181.1,182.05,122000.0,182.05,182.15,181.1,182.05,122000.0
2009-05-01 10:15:00,182.05,182.25,180.75,181.23,106900.0,182.05,182.25,180.75,181.23,106900.0
2009-05-01 10:20:00,181.28,181.65,180.3,181.08,104100.0,181.28,181.65,180.3,181.08,104100.0
2009-05-01 10:25:00,181.09,181.61,180.25,180.66,86000.0,181.09,181.61,180.25,180.66,86000.0
2009-05-01 10:30:00,180.73,180.91,179.5,180.13,94600.0,180.73,180.91,179.5,180.13,94600.0
2009-05-01 10:35:00,180.12,180.39,179.56,180.14,115900.0,180.12,180.39,179.56,180.14,115900.0
2009-05-01 10:40:00,179.95,180.27,179.25,180.13,81500.0,179.95,180.27,179.25,180.13,81500.0
2009-05-01 10:45:00,180.19,180.24,179.66,180.0,89700.0,180.19,180.24,179.66,180.0,89700.0
2009-05-01 10:50:00,179.99,180.24,179.64,179.7,54800.0,179.99,180.24,179.64,179.7,54800.0
2009-05-01 10:55:00,179.7,180.15,178.42,178.5,103500.0,179.7,180.15,178.42,178.5,103500.0
2009-05-01 11:00:00,178.52,178.57,177.1,177.78,205400.0,178.52,178.57,177.1,177.78,205400.0
2009-05-01 11:05:00,177.88,178.25,177.21,177.39,211800.0,177.88,178.25,177.21,177.39,211800.0
2009-05-01 11:10:00,177.42,178.89,176.36,178.84,293900.0,177.42,178.89,176.36,178.84,293900.0
2009-05-01 11:15:00,178.84,179.83,178.31,179.78,123300.0,178.84,179.83,178.31,179.78,123300.0
2009-05-01 11:20:00,179.77,181.24,179.24,181.17,116700.0,179.77,181.24,179.24,181.17,116700.0
2009-05-01 11:25:00,181.07,181.18,179.68,180.69,80100.0,181.07,181.18,179.68,180.69,80100.0
2009-05-01 11:30:00,180.7,180.83,180.0,180.35,57200.0,180.7,180.83,180.0,180.35,57200.0
2009-05-01 11:35:00,180.35,181.39,180.17,180.83,54800.0,180.35,181.39,180.17,180.83,54800.0
2009-05-01 11:40:00,180.9,181.85,180.82,181.17,46300.0,180.9,181.85,180.82,181.17,46300.0
2009-05-01 11:45:00,181.12,181.15,180.25,180.78,52400.0,181.12,181.15,180.25,180.78,52400.0
2009-05-01 11:50:00,180.76,180.85,180.17,180.2,21000.0,180.76,180.85,180.17,180.2,21000.0
2009-05-01 11:55:00,180.19,180.2,178.66,179.3,104900.0,180.19,180.2,178.66,179.3,104900.0
2009-05-01 12:00:00,179.3,180.1,179.16,180.1,42300.0,179.3,180.1,179.16,180.1,42300.0
2009-05-01 12:05:00,180.1,180.86,180.1,180.67,22600.0,180.1,180.86,180.1,180.67,22600.0
2009-05-01 12:10:00,180.81,181.55,180.45,181.25,21400.0,180.81,181.55,180.45,181.25,21400.0
2009-05-01 12:15:00,181.26,181.65,180.91,181.02,32000.0,181.26,181.65,180.91,181.02,32000.0
2009-05-01 12:20:00,181.0,181.13,180.67,181.1,18200.0,181.0,181.13,180.67,181.1,18200.0
2009-05-01 12:25:00,181.1,181.26,180.5,181.21,38000.0,181.1,181.26,180.5,181.21,38000.0
2009-05-01 12:30:00,181.16,182.52,181.01,182.29,83100.0,181.16,182.52,181.01,182.29,83100.0
2009-05-01 12:35:00,182.2,183.0,181.54,182.81,71200.0,182.2,183.0,181.54,182.81,71200.0
2009-05-01 12:40:00,182.92,183.15,182.44,182.83,46200.0,182.92,183.15,182.44,182.83,46200.0
2009-05-01 12:45:00,182.84,182.95,182.16,182.87,26000.0,182.84,182.95,182.16,182.87,26000.0
2009-05-01 12:50:00,182.95,183.2,182.5,182.9,49600.0,182.95,183.2,182.5,182.9,49600.0
2009-05-01 12:55:00,182.96,183.65,182.91,183.29,43000.0,182.96,183.65,182.91,183.29,43000.0
2009-05-01 13:00:00,183.35,183.37,182.39,182.82,39800.0,183.35,183.37,182.39,182.82,39800.0
2009-05-01 13:05:00,182.85,183.28,182.39,183.0,40600.0,182.85,183.28,182.39,183.0,40600.0
2009-05-01 13:10:00,183.0,183.5,182.88,183.05,18100.0,183.0,183.5,182.88,183.05,18100.0
2009-05-01 13:15:00,183.27,183.52,183.0,183.3,21300.0,183.27,183.52,183.0,183.3,21300.0
2009-05-01 13:20:00,183.32,183.33,182.83,183.13,31500.0,183.32,183.33,182.83,183.13,31500.0
2009-05-01 13:25:00,183.16,183.58,182.95,183.4,27700.0,183.16,183.58,182.95,183.4,27700.0
2009-05-01 13:30:00,183.27,183.58,183.09,183.47,19100.0,183.27,183.58,183.09,183.47,19100.0
2009-05-01 13:35:00,183.48,183.65,183.05,183.6,36400.0,183.48,183.65,183.05,183.6,36400.0
2009-05-01 13:40:00,183.59,184.15,183.5,183.72,47100.0,183.59,184.15,183.5,183.72,47100.0
2009-05-01 13:45:00,183.71,183.85,183.13,183.29,28400.0,183.71,183.85,183.13,183.29,28400.0
2009-05-01 13:50:00,183.29,183.5,182.5,182.83,48700.0,183.29,183.5,182.5,182.83,48700.0
2009-05-01 13:55:00,182.85,183.15,182.32,182.72,50100.0,182.85,183.15,182.32,182.72,50100.0
2009-05-01 14:00:00,182.74,182.85,182.29,182.59,26200.0,182.74,182.85,182.29,182.59,26200.0
2009-05-01 14:05:00,182.56,182.95,182.54,182.94,16500.0,182.56,182.95,182.54,182.94,16500.0
2009-05-01 14:10:00,182.92,182.95,182.14,182.2,38200.0,182.92,182.95,182.14,182.2,38200.0
2009-05-01 14:15:00,182.27,182.27,181.32,181.33,29400.0,182.27,182.27,181.32,181.33,29400.0
2009-05-01 14:20:00,181.35,181.94,181.29,181.85,22900.0,181.35,181.94,181.29,181.85,22900.0
2009-05-01 14:25:00,181.87,182.05,181.46,181.46,18600.0,181.87,182.05,181.46,181.46,18600.0
2009-05-01 14:30:00,181.48,182.05,181.2,181.63,25500.0,181.48,182.05,181.2,181.63,25500.0
2009-05-01 14:35:00,181.56,182.04,181.19,181.24,26700.0,181.56,182.04,181.19,181.24,26700.0
2009-05-01 14:40:00,181.25,181.47,180.92,181.19,25400.0,181.25,181.47,180.92,181.19,25400.0
2009-05-01 14:45:00,181.21,181.96,181.17,181.86,25200.0,181.21,181.96,181.17,181.86,25200.0
2009-05-01 14:50:00,181.85,181.85,181.41,181.76,25700.0,181.85,181.85,181.41,181.76,25700.0
2009-05-01 14:55:00,181.7,181.78,180.9,180.97,26400.0,181.7,181.78,180.9,180.97,26400.0
2009-05-01 15:00:00,181.01,181.62,180.9,181.38,38800.0,181.01,181.62,180.9,181.38,38800.0
2009-05-01 15:05:00,181.3,181.48,179.56,179.61,62800.0,181.3,181.48,179.56,179.61,62800.0
2009-05-01 15:10:00,179.64,179.84,179.28,179.37,34100.0,179.64,179.84,179.28,179.37,34100.0
2009-05-01 15:15:00,179.34,179.99,179.1,179.39,40200.0,179.34,179.99,179.1,179.39,40200.0
2009-05-01 15:20:00,179.37,179.79,178.68,179.37,35800.0,179.37,179.79,178.68,179.37,35800.0
2009-05-01 15:25:00,179.27,179.51,179.0,179.34,26800.0,179.27,179.51,179.0,179.34,26800.0
2009-05-01 15:30:00,179.29,179.8,178.85,179.71,47100.0,179.29,179.8,178.85,179.71,47100.0
2009-05-01 15:35:00,179.71,180.72,179.59,180.72,53600.0,179.71,180.72,179.59,180.72,53600.0
2009-05-01 15:40:00,180.72,181.77,180.71,181.64,63300.0,180.72,181.77,180.71,181.64,63300.0
2009-05-01 15:45:00,181.62,181.62,180.58,180.9,61500.0,181.62,181.62,180.58,180.9,61500.0
2009-05-01 15:50:00,180.92,181.08,180.29,180.87,62500.0,180.92,181.08,180.29,180.87,62500.0
2009-05-01 15:55:00,180.81,181.21,180.45,180.95,92300.0,180.81,181.21,180.45,180.95,92300.0
2009-05-04 09:30:00,181.6,181.95,179.09,180.62,139700.0,181.6,181.95,179.09,180.62,139700.0
2009-05-04 09:35:00,180.78,183.53,180.61,183.21,148800.0,180.78,183.53,180.61,183.21,148800.0
2009-05-04 09:40:00,183.2,183.34,180.5,181.05,82300.0,183.2,183.34,180.5,181.05,82300.0
2009-05-04 09:45:00,181.14,181.55,181.05,181.37,50800.0,181.14,181.55,181.05,181.37,50800.0
2009-05-04 09:50:00,181.35,181.69,180.27,180.66,65200.0,181.35,181.69,180.27,180.66,65200.0
2009-05-04 09:55:00,180.66,181.29,180.0,180.27,61600.0,180.66,181.29,180.0,180.27,61600.0
2009-05-04 10:00:00,180.21,181.23,180.21,180.5,48200.0,180.21,181.23,180.21,180.5,48200.0
2009-05-04 10:05:00,180.56,180.92,180.22,180.59,50700.0,180.56,180.92,180.22,180.59,50700.0
2009-05-04 10:10:00,180.44,184.83,180.38,184.3,200600.0,180.44,184.83,180.38,184.3,200600.0
2009-05-04 10:15:00,184.21,186.74,184.18,185.84,211200.0,184.21,186.74,184.18,185.84,211200.0
2009-05-04 10:20:00,185.85,187.54,185.85,186.52,130500.0,185.85,187.54,185.85,186.52,130500.0
2009-05-04 10:25:00,186.36,186.54,185.51,185.6,90000.0,186.36,186.54,185.51,185.6,90000.0
2009-05-04 10:30:00,185.6,188.0,185.58,187.5,134300.0,185.6,188.0,185.58,187.5,134300.0
2009-05-04 10:35:00,187.47,188.82,186.85,188.53,146200.0,187.47,188.82,186.85,188.53,146200.0
2009-05-04 10:40:00,188.38,189.23,187.86,187.86,125200.0,188.38,189.23,187.86,187.86,125200.0
2009-05-04 10:45:00,187.88,188.84,187.61,188.3,60300.0,187.88,188.84,187.61,188.3,60300.0
2009-05-04 10:50:00,188.26,188.86,187.8,187.96,69200.0,188.26,188.86,187.8,187.96,69200.0
2009-05-04 10:55:00,187.96,188.14,187.3,187.55,74800.0,187.96,188.14,187.3,187.55,74800.0
2009-05-04 11:00:00,187.5,189.22,187.2,189.12,69800.0,187.5,189.22,187.2,189.12,69800.0
2009-05-04 11:05:00,189.09,189.79,188.58,188.93,63800.0,189.09,189.79,188.58,188.93,63800.0
2009-05-04 11:10:00,188.92,189.36,188.8,188.96,39000.0,188.92,189.36,188.8,188.96,39000.0
2009-05-04 11:15:00,189.03,189.24,188.7,189.13,44400.0,189.03,189.24,188.7,189.13,44400.0
2009-05-04 11:20:00,189.19,189.72,188.8,189.38,44400.0,189.19,189.72,188.8,189.38,44400.0
2009-05-04 11:25:00,189.43,189.61,188.98,189.37,27200.0,189.43,189.61,188.98,189.37,27200.0
2009-05-04 11:30:00,189.37,189.37,188.5,189.04,21800.0,189.37,189.37,188.5,189.04,21800.0
2009-05-04 11:35:00,189.06,189.13,188.5,188.82,22800.0,189.06,189.13,188.5,188.82,22800.0
2009-05-04 11:40:00,188.76,188.88,188.08,188.7,31900.0,188.76,188.88,188.08,188.7,31900.0
2009-05-04 11:45:00,188.72,189.31,188.72,188.77,15100.0,188.72,189.31,188.72,188.77,15100.0
2009-05-04 11:50:00,188.93,189.45,188.87,188.97,33700.0,188.93,189.45,188.87,188.97,33700.0
2009-05-04 11:55:00,188.97,189.78,188.97,189.78,24200.0,188.97,189.78,188.97,189.78,24200.0
2009-05-04 12:00:00,189.74,191.98,189.71,191.91,121200.0,189.74,191.98,189.71,191.91,121200.0
2009-05-04 12:05:00,191.91,192.32,191.07,191.16,85800.0,191.91,192.32,191.07,191.16,85800.0
2009-05-04 12:10:00,191.33,191.41,190.77,191.12,34300.0,191.33,191.41,190.77,191.12,34300.0
2009-05-04 12:15:00,191.32,191.32,190.41,190.84,37600.0,191.32,191.32,190.41,190.84,37600.0
2009-05-04 12:20:00,190.85,191.34,190.8,191.0,36700.0,190.85,191.34,190.8,191.0,36700.0
2009-05-04 12:25:00,191.14,191.3,190.5,191.22,32200.0,191.14,191.3,190.5,191.22,32200.0
2009-05-04 12:30:00,191.22,191.76,191.01,191.63,29000.0,191.22,191.76,191.01,191.63,29000.0
2009-05-04 12:35:00,191.65,192.38,191.24,191.86,36000.0,191.65,192.38,191.24,191.86,36000.0
2009-05-04 12:40:00,191.85,192.41,191.59,192.25,24600.0,191.85,192.41,191.59,192.25,24600.0
2009-05-04 12:45:00,192.2,192.68,191.76,192.35,37500.0,192.2,192.68,191.76,192.35,37500.0
2009-05-04 12:50:00,192.55,192.98,192.35,192.45,56100.0,192.55,192.98,192.35,192.45,56100.0
2009-05-04 12:55:00,192.52,192.59,191.48,191.54,37500.0,192.52,192.59,191.48,191.54,37500.0
2009-05-04 13:00:00,191.6,192.18,191.28,192.08,39300.0,191.6,192.18,191.28,192.08,39300.0
2009-05-04 13:05:00,192.17,192.84,191.98,192.5,34200.0,192.17,192.84,191.98,192.5,34200.0
2009-05-04 13:10:00,192.57,193.8,192.51,193.69,86100.0,192.57,193.8,192.51,193.69,86100.0
2009-05-04 13:15:00,193.85,194.25,193.15,193.2,56300.0,193.85,194.25,193.15,193.2,56300.0
2009-05-04 13:20:00,193.15,194.39,193.12,194.34,52800.0,193.15,194.39,193.12,194.34,52800.0
2009-05-04 13:25:00,194.39,194.9,194.2,194.37,72000.0,194.39,194.9,194.2,194.37,72000.0
2009-05-04 13:30:00,194.33,194.9,194.3,194.7,35100.0,194.33,194.9,194.3,194.7,35100.0
2009-05-04 13:35:00,194.76,195.18,193.81,194.0,83700.0,194.76,195.18,193.81,194.0,83700.0
2009-05-04 13:40:00,194.0,194.38,193.85,194.11,45000.0,194.0,194.38,193.85,194.11,45000.0
2009-05-04 13:45:00,194.27,194.5,194.09,194.2,40300.0,194.27,194.5,194.09,194.2,40300.0
2009-05-04 13:50:00,194.23,194.45,193.08,193.61,36100.0,194.23,194.45,193.08,193.61,36100.0
2009-05-04 13:55:00,193.58,193.99,193.39,193.99,31700.0,193.58,193.99,193.39,193.99,31700.0
2009-05-04 14:00:00,194.0,194.37,193.57,194.07,38200.0,194.0,194.37,193.57,194.07,38200.0
2009-05-04 14:05:00,194.1,194.1,192.92,193.47,111700.0,194.1,194.1,192.92,193.47,111700.0
2009-05-04 14:10:00,193.47,193.71,192.87,193.13,40900.0,193.47,193.71,192.87,193.13,40900.0
2009-05-04 14:15:00,193.13,193.4,192.82,193.02,30600.0,193.13,193.4,192.82,193.02,30600.0
2009-05-04 14:20:00,193.02,193.14,192.1,192.36,20800.0,193.02,193.14,192.1,192.36,20800.0
2009-05-04 14:25:00,192.45,193.51,192.17,192.97,27400.0,192.45,193.51,192.17,192.97,27400.0
2009-05-04 14:30:00,193.1,193.25,192.9,193.16,15900.0,193.1,193.25,192.9,193.16,15900.0
2009-05-04 14:35:00,193.25,193.47,192.13,192.21,38200.0,193.25,193.47,192.13,192.21,38200.0
2009-05-04 14:40:00,192.22,192.33,191.66,191.96,48000.0,192.22,192.33,191.66,191.96,48000.0
2009-05-04 14:45:00,191.9,192.15,191.5,191.91,42900.0,191.9,192.15,191.5,191.91,42900.0
2009-05-04 14:50:00,192.0,192.15,191.5,191.92,38700.0,192.0,192.15,191.5,191.92,38700.0
2009-05-04 14:55:00,191.92,192.15,190.81,191.65,62900.0,191.92,192.15,190.81,191.65,62900.0
2009-05-04 15:00:00,191.65,191.98,191.26,191.73,19600.0,191.65,191.98,191.26,191.73,19600.0
2009-05-04 15:05:00,191.73,193.31,191.73,193.21,67800.0,191.73,193.31,191.73,193.21,67800.0
2009-05-04 15:10:00,193.28,193.4,193.0,193.19,48300.0,193.28,193.4,193.0,193.19,48300.0
2009-05-04 15:15:00,193.24,193.79,193.02,193.13,42400.0,193.24,193.79,193.02,193.13,42400.0
2009-05-04 15:20:00,193.24,193.47,192.31,192.6,35300.0,193.24,193.47,192.31,192.6,35300.0
2009-05-04 15:25:00,192.54,193.64,192.14,193.37,41300.0,192.54,193.64,192.14,193.37,41300.0
2009-05-04 15:30:00,193.32,194.0,192.87,192.89,48300.0,193.32,194.0,192.87,192.89,48300.0
2009-05-04 15:35:00,192.89,193.89,192.87,193.46,30500.0,192.89,193.89,192.87,193.46,30500.0
2009-05-04 15:40:00,193.55,194.22,193.04,193.77,39800.0,193.55,194.22,193.04,193.77,39800.0
2009-05-04 15:45:00,193.91,193.91,193.17,193.66,49800.0,193.91,193.91,193.17,193.66,49800.0
2009-05-04 15:50:00,193.67,194.1,193.43,193.9,55000.0,193.67,194.1,193.43,193.9,55000.0
2009-05-04 15:55:00,193.94,194.08,193.37,193.64,97300.0,193.94,194.08,193.37,193.64,97300.0
2009-05-05 09:30:00,192.7,194.74,192.69,193.41,83800.0,192.7,194.74,192.69,193.41,83800.0
2009-05-05 09:35:00,193.15,195.0,193.13,194.08,93400.0,193.15,195.0,193.13,194.08,93400.0
2009-05-05 09:40:00,194.07,194.39,192.48,192.61,72100.0,194.07,194.39,192.48,192.61,72100.0
2009-05-05 09:45:00,192.54,193.49,191.73,193.49,74000.0,192.54,193.49,191.73,193.49,74000.0
2009-05-05 09:50:00,193.35,195.45,192.94,195.32,72200.0,193.35,195.45,192.94,195.32,72200.0
2009-05-05 09:55:00,195.32,195.66,194.14,195.32,74400.0,195.32,195.66,194.14,195.32,74400.0
2009-05-05 10:00:00,195.02,195.6,193.09,194.26,58200.0,195.02,195.6,193.09,194.26,58200.0
2009-05-05 10:05:00,194.26,195.32,193.5,193.71,54500.0,194.26,195.32,193.5,193.71,54500.0
2009-05-05 10:10:00,193.47,194.06,192.87,193.72,35800.0,193.47,194.06,192.87,193.72,35800.0
2009-05-05 10:15:00,193.64,194.09,193.56,193.91,43700.0,193.64,194.09,193.56,193.91,43700.0
2009-05-05 10:20:00,193.78,194.07,193.0,193.06,37200.0,193.78,194.07,193.0,193.06,37200.0
2009-05-05 10:25:00,193.07,193.75,192.71,193.13,34800.0,193.07,193.75,192.71,193.13,34800.0
2009-05-05 10:30:00,193.06,193.15,190.76,191.0,83300.0,193.06,193.15,190.76,191.0,83300.0
2009-05-05 10:35:00,191.03,191.86,190.26,190.7,61100.0,191.03,191.86,190.26,190.7,61100.0
2009-05-05 10:40:00,190.41,190.86,189.74,190.26,57600.0,190.41,190.86,189.74,190.26,57600.0
2009-05-05 10:45:00,190.39,190.73,189.8,189.95,63200.0,190.39,190.73,189.8,189.95,63200.0
2009-05-05 10:50:00,190.02,191.0,189.9,190.88,53000.0,190.02,191.0,189.9,190.88,53000.0
2009-05-05 10:55:00,190.95,190.99,189.0,189.08,44500.0,190.95,190.99,189.0,189.08,44500.0
2009-05-05 11:00:00,189.03,189.68,188.83,189.44,43300.0,189.03,189.68,188.83,189.44,43300.0
2009-05-05 11:05:00,189.43,190.27,189.43,189.89,32300.0,189.43,190.27,189.43,189.89,32300.0
2009-05-05 11:10:00,189.84,190.39,189.74,189.84,43400.0,189.84,190.39,189.74,189.84,43400.0
2009-05-05 11:15:00,189.91,190.63,189.9,190.36,18500.0,189.91,190.63,189.9,190.36,18500.0
2009-05-05 11:20:00,190.35,190.4,189.96,190.12,49600.0,190.35,190.4,189.96,190.12,49600.0
2009-05-05 11:25:00,190.14,190.26,189.35,190.1,36900.0,190.14,190.26,189.35,190.1,36900.0
2009-05-05 11:30:00,190.24,191.18,190.01,191.14,33100.0,190.24,191.18,190.01,191.14,33100.0
2009-05-05 11:35:00,191.14,191.55,191.0,191.31,29100.0,191.14,191.55,191.0,191.31,29100.0
2009-05-05 11:40:00,191.43,191.44,191.0,191.11,16500.0,191.43,191.44,191.0,191.11,16500.0
2009-05-05 11:45:00,191.09,191.55,191.02,191.06,22700.0,191.09,191.55,191.02,191.06,22700.0
2009-05-05 11:50:00,191.2,191.37,190.92,190.96,24700.0,191.2,191.37,190.92,190.96,24700.0
2009-05-05 11:55:00,191.05,191.33,190.58,190.76,21700.0,191.05,191.33,190.58,190.76,21700.0
2009-05-05 12:00:00,190.69,191.34,190.44,191.1,21300.0,190.69,191.34,190.44,191.1,21300.0
2009-05-05 12:05:00,190.99,191.72,190.99,191.5,18500.0,190.99,191.72,190.99,191.5,18500.0
2009-05-05 12:10:00,191.49,191.49,190.7,190.73,18900.0,191.49,191.49,190.7,190.73,18900.0
2009-05-05 12:15:00,190.7,191.16,190.63,190.81,22600.0,190.7,191.16,190.63,190.81,22600.0
2009-05-05 12:20:00,190.81,190.87,190.22,190.25,38100.0,190.81,190.87,190.22,190.25,38100.0
2009-05-05 12:25:00,190.25,190.55,189.93,190.32,26500.0,190.25,190.55,189.93,190.32,26500.0
2009-05-05 12:30:00,190.44,190.6,190.24,190.26,33800.0,190.44,190.6,190.24,190.26,33800.0
2009-05-05 12:35:00,190.33,190.33,189.09,189.39,50600.0,190.33,190.33,189.09,189.39,50600.0
2009-05-05 12:40:00,189.37,189.37,188.9,189.17,29800.0,189.37,189.37,188.9,189.17,29800.0
2009-05-05 12:45:00,189.19,189.65,189.0,189.47,17600.0,189.19,189.65,189.0,189.47,17600.0
2009-05-05 12:50:00,189.56,190.33,189.34,190.16,20600.0,189.56,190.33,189.34,190.16,20600.0
2009-05-05 12:55:00,190.17,190.78,190.04,190.29,35900.0,190.17,190.78,190.04,190.29,35900.0
2009-05-05 13:00:00,190.29,191.33,190.11,191.32,23100.0,190.29,191.33,190.11,191.32,23100.0
2009-05-05 13:05:00,191.32,191.52,191.13,191.21,23600.0,191.32,191.52,191.13,191.21,23600.0
2009-05-05 13:10:00,191.21,191.49,190.34,190.45,15300.0,191.21,191.49,190.34,190.45,15300.0
2009-05-05 13:15:00,190.49,190.61,189.91,190.39,17500.0,190.49,190.61,189.91,190.39,17500.0
2009-05-05 13:20:00,190.39,190.44,189.65,189.65,9600.0,190.39,190.44,189.65,189.65,9600.0
2009-05-05 13:25:00,189.62,190.1,189.5,189.67,15000.0,189.62,190.1,189.5,189.67,15000.0
2009-05-05 13:30:00,189.68,189.91,189.43,189.78,28500.0,189.68,189.91,189.43,189.78,28500.0
2009-05-05 13:35:00,189.91,190.26,189.8,189.99,18400.0,189.91,190.26,189.8,189.99,18400.0
2009-05-05 13:40:00,190.03,190.25,189.9,190.02,13800.0,190.03,190.25,189.9,190.02,13800.0
2009-05-05 13:45:00,190.02,190.07,189.33,189.9,18200.0,190.02,190.07,189.33,189.9,18200.0
2009-05-05 13:50:00,189.93,190.23,189.88,190.02,13400.0,189.93,190.23,189.88,190.02,13400.0
2009-05-05 13:55:00,190.07,190.22,190.0,190.03,20400.0,190.07,190.22,190.0,190.03,20400.0
2009-05-05 14:00:00,190.09,190.09,189.52,189.57,26900.0,190.09,190.09,189.52,189.57,26900.0
2009-05-05 14:05:00,189.58,189.77,189.51,189.7,15100.0,189.58,189.77,189.51,189.7,15100.0
2009-05-05 14:10:00,189.7,190.72,189.67,190.41,26500.0,189.7,190.72,189.67,190.41,26500.0
2009-05-05 14:15:00,190.44,190.65,190.24,190.51,16200.0,190.44,190.65,190.24,190.51,16200.0
2009-05-05 14:20:00,190.49,191.33,190.02,190.91,46700.0,190.49,191.33,190.02,190.91,46700.0
2009-05-05 14:25:00,190.87,191.04,189.93,190.04,34100.0,190.87,191.04,189.93,190.04,34100.0
2009-05-05 14:30:00,190.0,190.69,189.9,190.29,15500.0,190.0,190.69,189.9,190.29,15500.0
2009-05-05 14:35:00,190.31,190.82,190.31,190.48,14000.0,190.31,190.82,190.31,190.48,14000.0
2009-05-05 14:40:00,190.44,190.74,190.23,190.36,7600.0,190.44,190.74,190.23,190.36,7600.0
2009-05-05 14:45:00,190.3,190.35,190.0,190.02,30000.0,190.3,190.35,190.0,190.02,30000.0
2009-05-05 14:50:00,190.02,190.33,190.02,190.17,13200.0,190.02,190.33,190.02,190.17,13200.0
2009-05-05 14:55:00,190.16,190.32,190.1,190.1,17400.0,190.16,190.32,190.1,190.1,17400.0
2009-05-05 15:00:00,190.16,190.48,190.13,190.41,25900.0,190.16,190.48,190.13,190.41,25900.0
2009-05-05 15:05:00,190.4,191.2,190.34,190.54,30500.0,190.4,191.2,190.34,190.54,30500.0
2009-05-05 15:10:00,190.53,190.65,190.21,190.45,12400.0,190.53,190.65,190.21,190.45,12400.0
2009-05-05 15:15:00,190.51,191.14,190.42,190.86,22600.0,190.51,191.14,190.42,190.86,22600.0
2009-05-05 15:20:00,191.04,191.12,190.69,190.87,30500.0,191.04,191.12,190.69,190.87,30500.0
2009-05-05 15:25:00,190.84,191.62,190.79,191.47,35400.0,190.84,191.62,190.79,191.47,35400.0
2009-05-05 15:30:00,191.53,191.8,191.29,191.5,45800.0,191.53,191.8,191.29,191.5,45800.0
2009-05-05 15:35:00,191.45,192.83,191.39,192.03,61800.0,191.45,192.83,191.39,192.03,61800.0
2009-05-05 15:40:00,191.92,192.69,191.78,192.23,39300.0,191.92,192.69,191.78,192.23,39300.0
2009-05-05 15:45:00,192.26,192.96,192.12,192.33,38100.0,192.26,192.96,192.12,192.33,38100.0
2009-05-05 15:50:00,192.44,192.65,191.7,191.88,33000.0,192.44,192.65,191.7,191.88,33000.0
2009-05-05 15:55:00,191.9,193.48,191.31,192.21,71100.0,191.9,193.48,191.31,192.21,71100.0
2009-05-06 09:30:00,194.25,197.61,194.25,197.6,78000.0,194.25,197.61,194.25,197.6,78000.0
2009-05-06 09:35:00,197.27,198.61,196.98,198.38,109800.0,197.27,198.61,196.98,198.38,109800.0
2009-05-06 09:40:00,198.57,198.57,196.2,197.4,85800.0,198.57,198.57,196.2,197.4,85800.0
2009-05-06 09:45:00,197.48,198.5,196.88,198.5,71700.0,197.48,198.5,196.88,198.5,71700.0
2009-05-06 09:50:00,198.59,199.84,198.5,199.41,110000.0,198.59,199.84,198.5,199.41,110000.0
2009-05-06 09:55:00,199.31,200.46,199.0,199.52,118600.0,199.31,200.46,199.0,199.52,118600.0
2009-05-06 10:00:00,199.62,199.77,197.0,197.59,111200.0,199.62,199.77,197.0,197.59,111200.0
2009-05-06 10:05:00,197.82,197.83,197.0,197.83,40800.0,197.82,197.83,197.0,197.83,40800.0
2009-05-06 10:10:00,197.71,198.33,197.0,197.36,34100.0,197.71,198.33,197.0,197.36,34100.0
2009-05-06 10:15:00,197.08,197.71,197.01,197.03,45800.0,197.08,197.71,197.01,197.03,45800.0
2009-05-06 10:20:00,197.14,197.37,195.31,195.67,67700.0,197.14,197.37,195.31,195.67,67700.0
2009-05-06 10:25:00,195.51,195.74,194.25,194.25,54600.0,195.51,195.74,194.25,194.25,54600.0
2009-05-06 10:30:00,194.13,195.71,194.13,195.2,67500.0,194.13,195.71,194.13,195.2,67500.0
2009-05-06 10:35:00,195.38,196.0,195.32,195.53,38600.0,195.38,196.0,195.32,195.53,38600.0
2009-05-06 10:40:00,195.63,195.89,195.11,195.39,33800.0,195.63,195.89,195.11,195.39,33800.0
2009-05-06 10:45:00,195.39,196.25,195.38,195.55,32400.0,195.39,196.25,195.38,195.55,32400.0
2009-05-06 10:50:00,195.51,196.48,195.3,195.94,43600.0,195.51,196.48,195.3,195.94,43600.0
2009-05-06 10:55:00,195.94,198.4,195.94,198.0,78300.0,195.94,198.4,195.94,198.0,78300.0
2009-05-06 11:00:00,197.98,198.37,197.78,198.06,38600.0,197.98,198.37,197.78,198.06,38600.0
2009-05-06 11:05:00,198.06,198.27,197.06,197.93,30700.0,198.06,198.27,197.06,197.93,30700.0
2009-05-06 11:10:00,197.93,198.29,197.6,197.85,42100.0,197.93,198.29,197.6,197.85,42100.0
2009-05-06 11:15:00,197.68,197.69,196.37,196.42,37100.0,197.68,197.69,196.37,196.42,37100.0
2009-05-06 11:20:00,196.51,196.85,196.33,196.51,24500.0,196.51,196.85,196.33,196.51,24500.0
2009-05-06 11:25:00,196.52,196.85,196.33,196.66,30300.0,196.52,196.85,196.33,196.66,30300.0
2009-05-06 11:30:00,196.49,197.43,196.4,197.34,24600.0,196.49,197.43,196.4,197.34,24600.0
2009-05-06 11:35:00,197.29,198.17,197.29,197.96,33100.0,197.29,198.17,197.29,197.96,33100.0
2009-05-06 11:40:00,197.95,198.75,197.74,198.29,49000.0,197.95,198.75,197.74,198.29,49000.0
2009-05-06 11:45:00,198.28,198.5,197.89,198.22,38500.0,198.28,198.5,197.89,198.22,38500.0
2009-05-06 11:50:00,198.18,198.68,197.22,197.48,37600.0,198.18,198.68,197.22,197.48,37600.0
2009-05-06 11:55:00,197.41,198.55,197.41,198.33,38200.0,197.41,198.55,197.41,198.33,38200.0
2009-05-06 12:00:00,198.37,198.46,197.79,198.23,26300.0,198.37,198.46,197.79,198.23,26300.0
2009-05-06 12:05:00,198.02,198.87,198.02,198.17,28900.0,198.02,198.87,198.02,198.17,28900.0
2009-05-06 12:10:00,198.25,199.27,198.14,199.01,28600.0,198.25,199.27,198.14,199.01,28600.0
2009-05-06 12:15:00,198.98,199.13,198.66,198.9,12700.0,198.98,199.13,198.66,198.9,12700.0
2009-05-06 12:20:00,198.89,199.88,198.82,199.46,56200.0,198.89,199.88,198.82,199.46,56200.0
2009-05-06 12:25:00,199.33,199.54,199.03,199.44,50400.0,199.33,199.54,199.03,199.44,50400.0
2009-05-06 12:30:00,199.39,199.47,198.42,198.88,48100.0,199.39,199.47,198.42,198.88,48100.0
2009-05-06 12:35:00,198.83,199.15,198.34,198.48,26900.0,198.83,199.15,198.34,198.48,26900.0
2009-05-06 12:40:00,198.49,198.88,198.41,198.5,13100.0,198.49,198.88,198.41,198.5,13100.0
2009-05-06 12:45:00,198.44,198.5,198.0,198.25,36200.0,198.44,198.5,198.0,198.25,36200.0
2009-05-06 12:50:00,198.25,198.7,197.78,198.64,39400.0,198.25,198.7,197.78,198.64,39400.0
2009-05-06 12:55:00,198.67,198.69,198.0,198.16,41100.0,198.67,198.69,198.0,198.16,41100.0
2009-05-06 13:00:00,198.15,198.32,197.65,197.9,27400.0,198.15,198.32,197.65,197.9,27400.0
2009-05-06 13:05:00,197.97,198.1,197.22,197.31,15700.0,197.97,198.1,197.22,197.31,15700.0
2009-05-06 13:10:00,197.22,197.32,196.81,197.13,17300.0,197.22,197.32,196.81,197.13,17300.0
2009-05-06 13:15:00,197.12,197.21,197.0,197.07,10300.0,197.12,197.21,197.0,197.07,10300.0
2009-05-06 13:20:00,197.09,197.93,196.87,197.17,19700.0,197.09,197.93,196.87,197.17,19700.0
2009-05-06 13:25:00,197.21,197.63,197.09,197.34,17200.0,197.21,197.63,197.09,197.34,17200.0
2009-05-06 13:30:00,197.41,198.55,197.26,198.48,35000.0,197.41,198.55,197.26,198.48,35000.0
2009-05-06 13:35:00,198.56,198.85,198.3,198.45,24600.0,198.56,198.85,198.3,198.45,24600.0
2009-05-06 13:40:00,198.36,198.61,197.72,198.42,13300.0,198.36,198.61,197.72,198.42,13300.0
2009-05-06 13:45:00,198.57,198.57,197.86,197.97,14800.0,198.57,198.57,197.86,197.97,14800.0
2009-05-06 13:50:00,197.92,198.58,197.8,198.18,22500.0,197.92,198.58,197.8,198.18,22500.0
2009-05-06 13:55:00,198.19,198.45,198.0,198.1,25800.0,198.19,198.45,198.0,198.1,25800.0
2009-05-06 14:00:00,198.2,198.73,198.2,198.66,22900.0,198.2,198.73,198.2,198.66,22900.0
2009-05-06 14:05:00,198.65,199.51,198.56,199.47,31800.0,198.65,199.51,198.56,199.47,31800.0
2009-05-06 14:10:00,199.47,199.49,198.56,198.67,25600.0,199.47,199.49,198.56,198.67,25600.0
2009-05-06 14:15:00,198.76,199.0,198.61,198.85,11400.0,198.76,199.0,198.61,198.85,11400.0
2009-05-06 14:20:00,198.89,199.81,198.85,199.62,61000.0,198.89,199.81,198.85,199.62,61000.0
2009-05-06 14:25:00,199.64,200.01,199.61,199.81,66900.0,199.64,200.01,199.61,199.81,66900.0
2009-05-06 14:30:00,199.9,200.01,199.09,199.16,65900.0,199.9,200.01,199.09,199.16,65900.0
2009-05-06 14:35:00,199.14,199.75,199.1,199.59,37200.0,199.14,199.75,199.1,199.59,37200.0
2009-05-06 14:40:00,199.71,199.78,199.23,199.44,34800.0,199.71,199.78,199.23,199.44,34800.0
2009-05-06 14:45:00,199.42,199.79,199.27,199.7,30700.0,199.42,199.79,199.27,199.7,30700.0
2009-05-06 14:50:00,199.7,199.84,199.49,199.84,28700.0,199.7,199.84,199.49,199.84,28700.0
2009-05-06 14:55:00,199.84,200.0,199.37,199.37,65300.0,199.84,200.0,199.37,199.37,65300.0
2009-05-06 15:00:00,199.5,199.61,198.71,198.86,44700.0,199.5,199.61,198.71,198.86,44700.0
2009-05-06 15:05:00,199.0,199.77,198.82,199.66,31900.0,199.0,199.77,198.82,199.66,31900.0
2009-05-06 15:10:00,199.65,199.72,199.14,199.43,32900.0,199.65,199.72,199.14,199.43,32900.0
2009-05-06 15:15:00,199.5,199.67,199.02,199.42,28400.0,199.5,199.67,199.02,199.42,28400.0
2009-05-06 15:20:00,199.42,199.72,198.32,198.37,29600.0,199.42,199.72,198.32,198.37,29600.0
2009-05-06 15:25:00,198.37,198.85,198.31,198.56,28300.0,198.37,198.85,198.31,198.56,28300.0
2009-05-06 15:30:00,198.55,198.91,198.23,198.78,43100.0,198.55,198.91,198.23,198.78,43100.0
2009-05-06 15:35:00,198.71,198.91,197.28,197.78,60000.0,198.71,198.91,197.28,197.78,60000.0
2009-05-06 15:40:00,197.87,198.75,197.83,198.62,48400.0,197.87,198.75,197.83,198.62,48400.0
2009-05-06 15:45:00,198.52,198.95,198.13,198.77,44700.0,198.52,198.95,198.13,198.77,44700.0
2009-05-06 15:50:00,198.8,199.57,198.53,198.67,74100.0,198.8,199.57,198.53,198.67,74100.0
2009-05-06 15:55:00,198.66,199.28,198.57,199.28,41600.0,198.66,199.28,198.57,199.28,41600.0
2009-05-07 09:30:00,205.99,207.34,205.01,206.58,126900.0,205.99,207.34,205.01,206.58,126900.0
2009-05-07 09:35:00,206.58,207.51,204.53,204.96,144300.0,206.58,207.51,204.53,204.96,144300.0
2009-05-07 09:40:00,204.98,205.99,203.79,203.79,117200.0,204.98,205.99,203.79,203.79,117200.0
2009-05-07 09:45:00,203.79,204.36,201.62,201.62,84300.0,203.79,204.36,201.62,201.62,84300.0
2009-05-07 09:50:00,201.63,202.11,199.3,199.3,118800.0,201.63,202.11,199.3,199.3,118800.0
2009-05-07 09:55:00,199.3,200.0,197.0,197.65,194500.0,199.3,200.0,197.0,197.65,194500.0
2009-05-07 10:00:00,197.26,199.48,197.26,198.24,160900.0,197.26,199.48,197.26,198.24,160900.0
2009-05-07 10:05:00,198.09,198.25,195.35,196.77,173100.0,198.09,198.25,195.35,196.77,173100.0
2009-05-07 10:10:00,196.71,197.67,196.1,196.14,77200.0,196.71,197.67,196.1,196.14,77200.0
2009-05-07 10:15:00,196.11,197.32,195.66,196.85,71100.0,196.11,197.32,195.66,196.85,71100.0
2009-05-07 10:20:00,196.85,197.47,195.5,195.52,65000.0,196.85,197.47,195.5,195.52,65000.0
2009-05-07 10:25:00,195.5,195.5,192.75,192.86,159200.0,195.5,195.5,192.75,192.86,159200.0
2009-05-07 10:30:00,192.86,193.41,191.45,192.48,126700.0,192.86,193.41,191.45,192.48,126700.0
2009-05-07 10:35:00,192.59,193.38,192.13,193.24,59600.0,192.59,193.38,192.13,193.24,59600.0
2009-05-07 10:40:00,193.31,193.31,192.0,192.84,53600.0,193.31,193.31,192.0,192.84,53600.0
2009-05-07 10:45:00,192.72,194.84,192.72,194.81,70400.0,192.72,194.84,192.72,194.81,70400.0
2009-05-07 10:50:00,194.83,195.69,194.41,195.5,73400.0,194.83,195.69,194.41,195.5,73400.0
2009-05-07 10:55:00,195.27,195.9,195.0,195.65,62300.0,195.27,195.9,195.0,195.65,62300.0
2009-05-07 11:00:00,195.51,196.39,195.31,195.77,45900.0,195.51,196.39,195.31,195.77,45900.0
2009-05-07 11:05:00,195.51,195.99,194.11,194.51,36700.0,195.51,195.99,194.11,194.51,36700.0
2009-05-07 11:10:00,194.36,194.36,192.33,192.56,45600.0,194.36,194.36,192.33,192.56,45600.0
2009-05-07 11:15:00,192.83,193.37,192.41,192.41,48200.0,192.83,193.37,192.41,192.41,48200.0
2009-05-07 11:20:00,192.43,192.64,191.59,191.71,78600.0,192.43,192.64,191.59,191.71,78600.0
2009-05-07 11:25:00,191.75,191.83,190.5,191.26,79000.0,191.75,191.83,190.5,191.26,79000.0
2009-05-07 11:30:00,191.27,192.19,191.0,191.99,41200.0,191.27,192.19,191.0,191.99,41200.0
2009-05-07 11:35:00,191.98,193.63,191.9,193.42,45400.0,191.98,193.63,191.9,193.42,45400.0
2009-05-07 11:40:00,193.07,194.39,193.07,194.0,38900.0,193.07,194.39,193.07,194.0,38900.0
2009-05-07 11:45:00,193.81,194.13,193.27,193.39,27100.0,193.81,194.13,193.27,193.39,27100.0
2009-05-07 11:50:00,193.3,194.73,193.27,194.27,22400.0,193.3,194.73,193.27,194.27,22400.0
2009-05-07 11:55:00,194.25,194.48,193.99,194.44,14500.0,194.25,194.48,193.99,194.44,14500.0
2009-05-07 12:00:00,194.18,194.56,193.91,194.05,19300.0,194.18,194.56,193.91,194.05,19300.0
2009-05-07 12:05:00,194.04,194.61,193.54,194.26,33100.0,194.04,194.61,193.54,194.26,33100.0
2009-05-07 12:10:00,194.26,194.75,194.12,194.55,18500.0,194.26,194.75,194.12,194.55,18500.0
2009-05-07 12:15:00,194.35,195.73,194.2,195.29,39600.0,194.35,195.73,194.2,195.29,39600.0
2009-05-07 12:20:00,195.3,195.58,194.56,195.0,20800.0,195.3,195.58,194.56,195.0,20800.0
2009-05-07 12:25:00,195.13,195.13,194.0,194.09,29500.0,195.13,195.13,194.0,194.09,29500.0
2009-05-07 12:30:00,194.1,194.38,193.24,193.37,26200.0,194.1,194.38,193.24,193.37,26200.0
2009-05-07 12:35:00,193.38,193.95,193.2,193.66,17200.0,193.38,193.95,193.2,193.66,17200.0
2009-05-07 12:40:00,193.8,194.96,193.8,194.73,20300.0,193.8,194.96,193.8,194.73,20300.0
2009-05-07 12:45:00,194.59,194.73,194.02,194.07,17200.0,194.59,194.73,194.02,194.07,17200.0
2009-05-07 12:50:00,194.18,194.39,193.75,193.96,12700.0,194.18,194.39,193.75,193.96,12700.0
2009-05-07 12:55:00,194.06,194.44,193.84,194.0,7700.0,194.06,194.44,193.84,194.0,7700.0
2009-05-07 13:00:00,193.98,194.12,193.0,193.18,36700.0,193.98,194.12,193.0,193.18,36700.0
2009-05-07 13:05:00,193.17,193.49,192.7,192.88,20300.0,193.17,193.49,192.7,192.88,20300.0
2009-05-07 13:10:00,192.87,193.41,192.67,193.09,12500.0,192.87,193.41,192.67,193.09,12500.0
2009-05-07 13:15:00,193.0,194.0,193.0,193.51,25000.0,193.0,194.0,193.0,193.51,25000.0
2009-05-07 13:20:00,193.55,194.54,193.55,194.27,22900.0,193.55,194.54,193.55,194.27,22900.0
2009-05-07 13:25:00,194.14,194.37,193.61,193.61,15500.0,194.14,194.37,193.61,193.61,15500.0
2009-05-07 13:30:00,193.65,193.67,192.5,193.33,32600.0,193.65,193.67,192.5,193.33,32600.0
2009-05-07 13:35:00,193.36,194.32,193.33,193.94,36600.0,193.36,194.32,193.33,193.94,36600.0
2009-05-07 13:40:00,193.93,194.1,193.62,193.79,25000.0,193.93,194.1,193.62,193.79,25000.0
2009-05-07 13:45:00,193.78,193.82,193.53,193.75,9300.0,193.78,193.82,193.53,193.75,9300.0
2009-05-07 13:50:00,193.75,193.84,193.18,193.56,14300.0,193.75,193.84,193.18,193.56,14300.0
2009-05-07 13:55:00,193.47,193.78,193.12,193.45,13400.0,193.47,193.78,193.12,193.45,13400.0
2009-05-07 14:00:00,193.5,193.63,193.33,193.51,10300.0,193.5,193.63,193.33,193.51,10300.0
2009-05-07 14:05:00,193.58,194.73,193.58,194.29,26500.0,193.58,194.73,193.58,194.29,26500.0
2009-05-07 14:10:00,194.22,194.22,193.0,193.01,25900.0,194.22,194.22,193.0,193.01,25900.0
2009-05-07 14:15:00,193.01,193.02,192.52,192.65,24600.0,193.01,193.02,192.52,192.65,24600.0
2009-05-07 14:20:00,192.77,193.3,192.53,193.23,19500.0,192.77,193.3,192.53,193.23,19500.0
2009-05-07 14:25:00,193.32,194.55,193.16,194.32,20800.0,193.32,194.55,193.16,194.32,20800.0
2009-05-07 14:30:00,194.33,194.42,194.0,194.2,26600.0,194.33,194.42,194.0,194.2,26600.0
2009-05-07 14:35:00,194.22,194.39,194.0,194.12,22800.0,194.22,194.39,194.0,194.12,22800.0
2009-05-07 14:40:00,194.06,194.29,193.45,193.62,25000.0,194.06,194.29,193.45,193.62,25000.0
2009-05-07 14:45:00,193.46,194.5,193.34,194.49,21400.0,193.46,194.5,193.34,194.49,21400.0
2009-05-07 14:50:00,194.49,194.91,193.6,194.12,45400.0,194.49,194.91,193.6,194.12,45400.0
2009-05-07 14:55:00,194.02,194.26,193.37,193.45,24900.0,194.02,194.26,193.37,193.45,24900.0
2009-05-07 15:00:00,193.51,194.68,193.09,193.74,30400.0,193.51,194.68,193.09,193.74,30400.0
2009-05-07 15:05:00,193.84,193.84,192.79,193.02,42500.0,193.84,193.84,192.79,193.02,42500.0
2009-05-07 15:10:00,193.01,193.6,192.92,193.3,23000.0,193.01,193.6,192.92,193.3,23000.0
2009-05-07 15:15:00,193.39,194.0,193.16,193.97,30900.0,193.39,194.0,193.16,193.97,30900.0
2009-05-07 15:20:00,193.9,194.8,193.68,194.79,32900.0,193.9,194.8,193.68,194.79,32900.0
2009-05-07 15:25:00,194.74,195.19,194.51,194.8,20600.0,194.74,195.19,194.51,194.8,20600.0
2009-05-07 15:30:00,194.8,195.01,193.0,193.12,55000.0,194.8,195.01,193.0,193.12,55000.0
2009-05-07 15:35:00,193.21,193.86,193.1,193.73,19100.0,193.21,193.86,193.1,193.73,19100.0
2009-05-07 15:40:00,193.71,193.98,193.35,193.56,18700.0,193.71,193.98,193.35,193.56,18700.0
2009-05-07 15:45:00,193.79,194.73,193.79,194.49,32700.0,193.79,194.73,193.79,194.49,32700.0
2009-05-07 15:50:00,194.41,195.2,194.33,195.2,47600.0,194.41,195.2,194.33,195.2,47600.0
2009-05-07 15:55:00,195.21,195.96,194.82,194.9,71700.0,195.21,195.96,194.82,194.9,71700.0
2009-05-08 09:30:00,198.49,199.0,196.76,198.03,68500.0,198.49,199.0,196.76,198.03,68500.0
2009-05-08 09:35:00,198.11,198.66,196.82,197.4,22800.0,198.11,198.66,196.82,197.4,22800.0
2009-05-08 09:40:00,197.78,198.53,197.5,197.73,31700.0,197.78,198.53,197.5,197.73,31700.0
2009-05-08 09:45:00,197.99,198.99,197.85,198.41,49900.0,197.99,198.99,197.85,198.41,49900.0
2009-05-08 09:50:00,198.53,198.53,197.34,197.66,56700.0,198.53,198.53,197.34,197.66,56700.0
2009-05-08 09:55:00,197.9,198.18,195.83,196.03,46700.0,197.9,198.18,195.83,196.03,46700.0
2009-05-08 10:00:00,196.04,196.55,195.26,195.64,31200.0,196.04,196.55,195.26,195.64,31200.0
2009-05-08 10:05:00,195.64,196.23,195.26,195.68,34100.0,195.64,196.23,195.26,195.68,34100.0
2009-05-08 10:10:00,195.67,195.72,194.27,194.71,39100.0,195.67,195.72,194.27,194.71,39100.0
2009-05-08 10:15:00,194.71,194.74,192.67,193.14,63600.0,194.71,194.74,192.67,193.14,63600.0
2009-05-08 10:20:00,193.14,193.18,191.51,191.52,75600.0,193.14,193.18,191.51,191.52,75600.0
2009-05-08 10:25:00,191.5,191.67,191.06,191.32,46700.0,191.5,191.67,191.06,191.32,46700.0
2009-05-08 10:30:00,191.35,191.38,189.6,190.15,94100.0,191.35,191.38,189.6,190.15,94100.0
2009-05-08 10:35:00,190.32,190.49,188.43,188.43,102700.0,190.32,190.49,188.43,188.43,102700.0
2009-05-08 10:40:00,188.6,189.4,187.54,187.76,93300.0,188.6,189.4,187.54,187.76,93300.0
2009-05-08 10:45:00,187.75,188.71,187.5,188.05,48700.0,187.75,188.71,187.5,188.05,48700.0
2009-05-08 10:50:00,188.12,188.15,187.0,187.6,52300.0,188.12,188.15,187.0,187.6,52300.0
2009-05-08 10:55:00,187.71,189.14,187.71,189.14,51700.0,187.71,189.14,187.71,189.14,51700.0
2009-05-08 11:00:00,189.1,190.47,189.1,189.93,70300.0,189.1,190.47,189.1,189.93,70300.0
2009-05-08 11:05:00,189.92,191.31,189.92,191.02,36700.0,189.92,191.31,189.92,191.02,36700.0
2009-05-08 11:10:00,191.1,192.75,190.91,192.14,60800.0,191.1,192.75,190.91,192.14,60800.0
2009-05-08 11:15:00,192.3,192.74,191.65,192.44,28600.0,192.3,192.74,191.65,192.44,28600.0
2009-05-08 11:20:00,192.46,192.61,191.12,191.33,36800.0,192.46,192.61,191.12,191.33,36800.0
2009-05-08 11:25:00,191.39,192.0,191.27,191.36,14800.0,191.39,192.0,191.27,191.36,14800.0
2009-05-08 11:30:00,191.59,191.6,191.04,191.31,13000.0,191.59,191.6,191.04,191.31,13000.0
2009-05-08 11:35:00,191.3,192.38,191.3,191.65,29400.0,191.3,192.38,191.3,191.65,29400.0
2009-05-08 11:40:00,191.46,192.19,191.35,192.01,13700.0,191.46,192.19,191.35,192.01,13700.0
2009-05-08 11:45:00,192.07,192.24,191.71,192.08,14300.0,192.07,192.24,191.71,192.08,14300.0
2009-05-08 11:50:00,192.08,192.8,192.03,192.67,24100.0,192.08,192.8,192.03,192.67,24100.0
2009-05-08 11:55:00,192.79,193.5,192.71,193.26,27300.0,192.79,193.5,192.71,193.26,27300.0
2009-05-08 12:00:00,193.44,193.5,192.6,192.66,15900.0,193.44,193.5,192.6,192.66,15900.0
2009-05-08 12:05:00,192.8,193.47,192.66,192.68,10800.0,192.8,193.47,192.66,192.68,10800.0
2009-05-08 12:10:00,192.67,193.19,192.62,192.82,41200.0,192.67,193.19,192.62,192.82,41200.0
2009-05-08 12:15:00,193.03,194.41,192.92,194.02,46500.0,193.03,194.41,192.92,194.02,46500.0
2009-05-08 12:20:00,194.02,194.17,193.5,193.73,29800.0,194.02,194.17,193.5,193.73,29800.0
2009-05-08 12:25:00,193.64,193.64,192.05,192.13,21900.0,193.64,193.64,192.05,192.13,21900.0
2009-05-08 12:30:00,192.1,192.2,191.61,191.61,22500.0,192.1,192.2,191.61,191.61,22500.0
2009-05-08 12:35:00,191.81,192.13,191.5,191.9,9600.0,191.81,192.13,191.5,191.9,9600.0
2009-05-08 12:40:00,191.87,192.19,191.71,191.8,11100.0,191.87,192.19,191.71,191.8,11100.0
2009-05-08 12:45:00,191.9,191.96,190.73,190.75,25000.0,191.9,191.96,190.73,190.75,25000.0
2009-05-08 12:50:00,190.82,190.99,190.66,190.76,17500.0,190.82,190.99,190.66,190.76,17500.0
2009-05-08 12:55:00,190.76,192.91,190.76,192.62,25900.0,190.76,192.91,190.76,192.62,25900.0
2009-05-08 13:00:00,192.65,193.19,192.36,192.83,19700.0,192.65,193.19,192.36,192.83,19700.0
2009-05-08 13:05:00,192.88,193.5,192.78,193.21,15900.0,192.88,193.5,192.78,193.21,15900.0
2009-05-08 13:10:00,193.29,193.49,192.88,192.91,12700.0,193.29,193.49,192.88,192.91,12700.0
2009-05-08 13:15:00,193.26,193.26,192.14,192.16,28800.0,193.26,193.26,192.14,192.16,28800.0
2009-05-08 13:20:00,192.25,192.54,191.65,191.71,19800.0,192.25,192.54,191.65,191.71,19800.0
2009-05-08 13:25:00,191.71,191.85,191.0,191.11,10200.0,191.71,191.85,191.0,191.11,10200.0
2009-05-08 13:30:00,191.1,191.18,190.37,190.85,15400.0,191.1,191.18,190.37,190.85,15400.0
2009-05-08 13:35:00,191.05,191.36,190.72,190.73,15000.0,191.05,191.36,190.72,190.73,15000.0
2009-05-08 13:40:00,190.71,190.91,190.4,190.54,33700.0,190.71,190.91,190.4,190.54,33700.0
2009-05-08 13:45:00,190.56,191.42,189.83,191.36,43200.0,190.56,191.42,189.83,191.36,43200.0
2009-05-08 13:50:00,191.36,191.5,191.02,191.4,18100.0,191.36,191.5,191.02,191.4,18100.0
2009-05-08 13:55:00,191.34,191.71,190.5,190.51,18700.0,191.34,191.71,190.5,190.51,18700.0
2009-05-08 14:00:00,190.51,191.8,190.51,191.7,19800.0,190.51,191.8,190.51,191.7,19800.0
2009-05-08 14:05:00,191.71,191.73,191.27,191.46,12700.0,191.71,191.73,191.27,191.46,12700.0
2009-05-08 14:10:00,191.48,192.49,191.37,191.98,35300.0,191.48,192.49,191.37,191.98,35300.0
2009-05-08 14:15:00,192.01,192.41,191.33,191.63,19700.0,192.01,192.41,191.33,191.63,19700.0
2009-05-08 14:20:00,191.76,191.94,191.54,191.7,8400.0,191.76,191.94,191.54,191.7,8400.0
2009-05-08 14:25:00,191.64,191.89,191.39,191.39,10300.0,191.64,191.89,191.39,191.39,10300.0
2009-05-08 14:30:00,191.31,191.85,191.29,191.84,10900.0,191.31,191.85,191.29,191.84,10900.0
2009-05-08 14:35:00,191.84,191.95,191.68,191.81,16600.0,191.84,191.95,191.68,191.81,16600.0
2009-05-08 14:40:00,191.93,192.28,191.72,192.15,25000.0,191.93,192.28,191.72,192.15,25000.0
2009-05-08 14:45:00,192.23,193.39,191.9,193.22,25700.0,192.23,193.39,191.9,193.22,25700.0
2009-05-08 14:50:00,193.29,193.48,192.59,192.96,45900.0,193.29,193.48,192.59,192.96,45900.0
2009-05-08 14:55:00,192.95,193.29,192.75,192.79,26800.0,192.95,193.29,192.75,192.79,26800.0
2009-05-08 15:00:00,192.86,193.1,192.65,192.77,13900.0,192.86,193.1,192.65,192.77,13900.0
2009-05-08 15:05:00,192.88,192.88,191.8,192.32,17000.0,192.88,192.88,191.8,192.32,17000.0
2009-05-08 15:10:00,192.31,192.36,191.36,191.36,12200.0,192.31,192.36,191.36,191.36,12200.0
2009-05-08 15:15:00,191.58,191.77,190.8,191.3,22900.0,191.58,191.77,190.8,191.3,22900.0
2009-05-08 15:20:00,191.46,191.93,191.17,191.26,16600.0,191.46,191.93,191.17,191.26,16600.0
2009-05-08 15:25:00,191.2,191.44,190.83,190.98,33000.0,191.2,191.44,190.83,190.98,33000.0
2009-05-08 15:30:00,190.97,191.19,190.03,190.04,50900.0,190.97,191.19,190.03,190.04,50900.0
2009-05-08 15:35:00,190.04,190.28,189.88,189.92,48600.0,190.04,190.28,189.88,189.92,48600.0
2009-05-08 15:40:00,190.0,190.85,189.63,190.0,50800.0,190.0,190.85,189.63,190.0,50800.0
2009-05-08 15:45:00,190.0,190.71,189.96,190.37,27500.0,190.0,190.71,189.96,190.37,27500.0
2009-05-08 15:50:00,190.49,191.06,190.41,190.55,52800.0,190.49,191.06,190.41,190.55,52800.0
2009-05-08 15:55:00,190.55,191.01,190.24,191.0,59000.0,190.55,191.01,190.24,191.0,59000.0
2009-05-11 09:30:00,188.09,189.52,187.0,189.24,49900.0,188.09,189.52,187.0,189.24,49900.0
2009-05-11 09:35:00,189.24,189.58,187.78,188.18,29100.0,189.24,189.58,187.78,188.18,29100.0
2009-05-11 09:40:00,188.32,188.98,186.11,186.39,52600.0,188.32,188.98,186.11,186.39,52600.0
2009-05-11 09:45:00,186.31,187.06,185.39,185.53,65900.0,186.31,187.06,185.39,185.53,65900.0
2009-05-11 09:50:00,185.43,187.12,185.43,186.75,53700.0,185.43,187.12,185.43,186.75,53700.0
2009-05-11 09:55:00,186.62,188.3,186.49,188.0,42000.0,186.62,188.3,186.49,188.0,42000.0
2009-05-11 10:00:00,187.89,189.0,187.51,188.67,54400.0,187.89,189.0,187.51,188.67,54400.0
2009-05-11 10:05:00,188.68,190.94,188.62,190.77,73200.0,188.68,190.94,188.62,190.77,73200.0
2009-05-11 10:10:00,190.69,191.64,189.7,191.53,55800.0,190.69,191.64,189.7,191.53,55800.0
2009-05-11 10:15:00,191.53,192.87,190.86,192.43,75700.0,191.53,192.87,190.86,192.43,75700.0
2009-05-11 10:20:00,192.43,194.12,192.22,193.08,80500.0,192.43,194.12,192.22,193.08,80500.0
2009-05-11 10:25:00,192.87,193.49,192.22,192.23,43400.0,192.87,193.49,192.22,192.23,43400.0
2009-05-11 10:30:00,192.23,192.38,190.9,191.97,52900.0,192.23,192.38,190.9,191.97,52900.0
2009-05-11 10:35:00,191.7,193.5,191.7,192.65,49000.0,191.7,193.5,191.7,192.65,49000.0
2009-05-11 10:40:00,192.64,194.99,192.64,194.1,62300.0,192.64,194.99,192.64,194.1,62300.0
2009-05-11 10:45:00,194.17,195.2,193.5,194.94,40900.0,194.17,195.2,193.5,194.94,40900.0
2009-05-11 10:50:00,194.97,195.66,194.65,195.33,65300.0,194.97,195.66,194.65,195.33,65300.0
2009-05-11 10:55:00,195.32,195.75,194.65,195.43,67100.0,195.32,195.75,194.65,195.43,67100.0
2009-05-11 11:00:00,195.24,195.76,194.81,195.5,38800.0,195.24,195.76,194.81,195.5,38800.0
2009-05-11 11:05:00,195.33,196.21,195.3,195.47,42300.0,195.33,196.21,195.3,195.47,42300.0
2009-05-11 11:10:00,195.55,196.18,195.5,196.1,27100.0,195.55,196.18,195.5,196.1,27100.0
2009-05-11 11:15:00,195.88,196.34,195.5,195.63,45900.0,195.88,196.34,195.5,195.63,45900.0
2009-05-11 11:20:00,195.51,195.69,194.68,195.03,27500.0,195.51,195.69,194.68,195.03,27500.0
2009-05-11 11:25:00,195.02,195.1,194.18,194.66,32500.0,195.02,195.1,194.18,194.66,32500.0
2009-05-11 11:30:00,194.69,195.44,194.2,194.82,29600.0,194.69,195.44,194.2,194.82,29600.0
2009-05-11 11:35:00,194.73,195.43,194.72,194.74,27900.0,194.73,195.43,194.72,194.74,27900.0
2009-05-11 11:40:00,194.76,195.51,194.76,195.19,32300.0,194.76,195.51,194.76,195.19,32300.0
2009-05-11 11:45:00,195.19,195.64,194.8,195.24,37300.0,195.19,195.64,194.8,195.24,37300.0
2009-05-11 11:50:00,195.22,195.48,195.0,195.02,16100.0,195.22,195.48,195.0,195.02,16100.0
2009-05-11 11:55:00,195.01,195.45,194.87,195.0,24600.0,195.01,195.45,194.87,195.0,24600.0
2009-05-11 12:00:00,195.0,195.43,194.91,195.1,53300.0,195.0,195.43,194.91,195.1,53300.0
2009-05-11 12:05:00,195.25,196.0,195.15,195.48,35600.0,195.25,196.0,195.15,195.48,35600.0
2009-05-11 12:10:00,195.48,195.9,195.05,195.5,18500.0,195.48,195.9,195.05,195.5,18500.0
2009-05-11 12:15:00,195.5,196.48,195.22,196.32,26000.0,195.5,196.48,195.22,196.32,26000.0
2009-05-11 12:20:00,196.36,196.48,195.31,195.56,22100.0,196.36,196.48,195.31,195.56,22100.0
2009-05-11 12:25:00,195.5,196.25,195.31,195.32,28700.0,195.5,196.25,195.31,195.32,28700.0
2009-05-11 12:30:00,195.32,195.7,195.1,195.52,35000.0,195.32,195.7,195.1,195.52,35000.0
2009-05-11 12:35:00,195.5,195.5,195.0,195.07,35200.0,195.5,195.5,195.0,195.07,35200.0
2009-05-11 12:40:00,195.19,195.3,195.01,195.27,41400.0,195.19,195.3,195.01,195.27,41400.0
2009-05-11 12:45:00,195.11,195.49,195.03,195.03,21900.0,195.11,195.49,195.03,195.03,21900.0
2009-05-11 12:50:00,195.05,195.34,194.54,194.57,56100.0,195.05,195.34,194.54,194.57,56100.0
2009-05-11 12:55:00,194.66,194.98,194.4,194.55,23100.0,194.66,194.98,194.4,194.55,23100.0
2009-05-11 13:00:00,194.61,194.99,194.5,194.89,34500.0,194.61,194.99,194.5,194.89,34500.0
2009-05-11 13:05:00,194.84,195.46,194.6,195.09,40400.0,194.84,195.46,194.6,195.09,40400.0
2009-05-11 13:10:00,195.12,195.22,194.58,194.91,33200.0,195.12,195.22,194.58,194.91,33200.0
2009-05-11 13:15:00,194.88,195.23,194.6,195.05,27900.0,194.88,195.23,194.6,195.05,27900.0
2009-05-11 13:20:00,195.09,195.09,194.7,194.8,26400.0,195.09,195.09,194.7,194.8,26400.0
2009-05-11 13:25:00,194.84,194.84,194.32,194.32,32800.0,194.84,194.84,194.32,194.32,32800.0
2009-05-11 13:30:00,194.39,194.65,194.25,194.49,23700.0,194.39,194.65,194.25,194.49,23700.0
2009-05-11 13:35:00,194.52,195.36,194.27,194.76,35000.0,194.52,195.36,194.27,194.76,35000.0
2009-05-11 13:40:00,194.89,195.16,194.56,194.9,22700.0,194.89,195.16,194.56,194.9,22700.0
2009-05-11 13:45:00,194.86,195.39,194.72,195.36,40400.0,194.86,195.39,194.72,195.36,40400.0
2009-05-11 13:50:00,195.37,195.38,195.02,195.03,34400.0,195.37,195.38,195.02,195.03,34400.0
2009-05-11 13:55:00,195.16,195.21,194.71,194.89,28600.0,195.16,195.21,194.71,194.89,28600.0
2009-05-11 14:00:00,194.92,194.97,193.5,193.85,39200.0,194.92,194.97,193.5,193.85,39200.0
2009-05-11 14:05:00,194.02,194.5,193.56,194.3,38100.0,194.02,194.5,193.56,194.3,38100.0
2009-05-11 14:10:00,194.32,194.47,193.92,193.92,25900.0,194.32,194.47,193.92,193.92,25900.0
2009-05-11 14:15:00,193.92,194.25,193.86,194.25,28800.0,193.92,194.25,193.86,194.25,28800.0
2009-05-11 14:20:00,194.25,194.39,193.74,194.02,28700.0,194.25,194.39,193.74,194.02,28700.0
2009-05-11 14:25:00,194.02,194.82,193.9,194.4,27600.0,194.02,194.82,193.9,194.4,27600.0
2009-05-11 14:30:00,194.61,195.0,194.43,194.52,22300.0,194.61,195.0,194.43,194.52,22300.0
2009-05-11 14:35:00,194.57,194.67,193.48,194.0,39700.0,194.57,194.67,193.48,194.0,39700.0
2009-05-11 14:40:00,194.03,194.57,193.93,194.42,11500.0,194.03,194.57,193.93,194.42,11500.0
2009-05-11 14:45:00,194.42,194.8,194.25,194.78,13100.0,194.42,194.8,194.25,194.78,13100.0
2009-05-11 14:50:00,194.81,195.39,194.41,194.62,50200.0,194.81,195.39,194.41,194.62,50200.0
2009-05-11 14:55:00,194.63,194.73,194.0,194.04,17800.0,194.63,194.73,194.0,194.04,17800.0
2009-05-11 15:00:00,194.01,194.28,194.0,194.04,37300.0,194.01,194.28,194.0,194.04,37300.0
2009-05-11 15:05:00,194.0,194.22,193.67,193.98,28100.0,194.0,194.22,193.67,193.98,28100.0
2009-05-11 15:10:00,194.0,195.09,194.0,194.58,43300.0,194.0,195.09,194.0,194.58,43300.0
2009-05-11 15:15:00,194.56,195.2,194.53,195.11,73000.0,194.56,195.2,194.53,195.11,73000.0
2009-05-11 15:20:00,195.03,195.19,194.55,194.68,68700.0,195.03,195.19,194.55,194.68,68700.0
2009-05-11 15:25:00,194.69,194.69,194.25,194.46,79200.0,194.69,194.69,194.25,194.46,79200.0
2009-05-11 15:30:00,194.35,194.49,193.54,193.74,35200.0,194.35,194.49,193.54,193.74,35200.0
2009-05-11 15:35:00,193.89,194.14,193.79,193.79,33600.0,193.89,194.14,193.79,193.79,33600.0
2009-05-11 15:40:00,193.72,194.21,193.65,193.96,33400.0,193.72,194.21,193.65,193.96,33400.0
2009-05-11 15:45:00,194.04,194.43,193.87,194.1,49900.0,194.04,194.43,193.87,194.1,49900.0
2009-05-11 15:50:00,194.18,194.48,193.76,194.25,51300.0,194.18,194.48,193.76,194.25,51300.0
2009-05-11 15:55:00,194.36,194.39,193.61,193.61,53700.0,194.36,194.39,193.61,193.61,53700.0
2009-05-12 09:30:00,195.25,197.25,194.55,196.55,106200.0,195.25,197.25,194.55,196.55,106200.0
2009-05-12 09:35:00,196.24,196.9,195.15,195.5,86200.0,196.24,196.9,195.15,195.5,86200.0
2009-05-12 09:40:00,195.49,196.81,194.5,194.7,105600.0,195.49,196.81,194.5,194.7,105600.0
2009-05-12 09:45:00,194.51,195.0,193.03,193.26,62900.0,194.51,195.0,193.03,193.26,62900.0
2009-05-12 09:50:00,193.03,194.05,191.67,193.86,85000.0,193.03,194.05,191.67,193.86,85000.0
2009-05-12 09:55:00,193.75,194.18,193.32,193.69,42100.0,193.75,194.18,193.32,193.69,42100.0
2009-05-12 10:00:00,193.74,194.48,193.5,194.03,32800.0,193.74,194.48,193.5,194.03,32800.0
2009-05-12 10:05:00,193.92,194.0,193.5,193.73,36300.0,193.92,194.0,193.5,193.73,36300.0
2009-05-12 10:10:00,193.73,193.73,192.75,193.37,38600.0,193.73,193.73,192.75,193.37,38600.0
2009-05-12 10:15:00,193.14,194.35,193.13,194.35,27300.0,193.14,194.35,193.13,194.35,27300.0
2009-05-12 10:20:00,194.16,195.41,194.12,194.92,39100.0,194.16,195.41,194.12,194.92,39100.0
2009-05-12 10:25:00,195.0,195.74,194.48,195.67,40300.0,195.0,195.74,194.48,195.67,40300.0
2009-05-12 10:30:00,195.67,195.67,194.5,194.66,30300.0,195.67,195.67,194.5,194.66,30300.0
2009-05-12 10:35:00,194.68,195.0,194.02,194.63,28700.0,194.68,195.0,194.02,194.63,28700.0
2009-05-12 10:40:00,194.59,195.23,194.18,195.19,36800.0,194.59,195.23,194.18,195.19,36800.0
2009-05-12 10:45:00,194.92,195.48,194.44,195.48,21300.0,194.92,195.48,194.44,195.48,21300.0
2009-05-12 10:50:00,195.42,195.59,195.01,195.11,18400.0,195.42,195.59,195.01,195.11,18400.0
2009-05-12 10:55:00,195.1,195.28,194.45,195.15,20900.0,195.1,195.28,194.45,195.15,20900.0
2009-05-12 11:00:00,195.06,195.37,195.02,195.16,11100.0,195.06,195.37,195.02,195.16,11100.0
2009-05-12 11:05:00,195.16,195.79,195.08,195.08,29200.0,195.16,195.79,195.08,195.08,29200.0
2009-05-12 11:10:00,195.2,195.42,195.02,195.12,18600.0,195.2,195.42,195.02,195.12,18600.0
2009-05-12 11:15:00,195.11,195.35,194.52,194.98,16200.0,195.11,195.35,194.52,194.98,16200.0
2009-05-12 11:20:00,194.84,194.9,193.75,193.79,30700.0,194.84,194.9,193.75,193.79,30700.0
2009-05-12 11:25:00,193.75,193.95,193.28,193.36,25600.0,193.75,193.95,193.28,193.36,25600.0
2009-05-12 11:30:00,193.35,193.96,193.05,193.76,17400.0,193.35,193.96,193.05,193.76,17400.0
2009-05-12 11:35:00,193.76,193.89,193.22,193.56,16600.0,193.76,193.89,193.22,193.56,16600.0
2009-05-12 11:40:00,193.35,193.95,193.35,193.51,29800.0,193.35,193.95,193.35,193.51,29800.0
2009-05-12 11:45:00,193.39,193.5,192.9,192.94,26600.0,193.39,193.5,192.9,192.94,26600.0
2009-05-12 11:50:00,193.04,193.07,192.32,192.8,39600.0,193.04,193.07,192.32,192.8,39600.0
2009-05-12 11:55:00,192.58,193.46,192.51,193.46,15100.0,192.58,193.46,192.51,193.46,15100.0
2009-05-12 12:00:00,193.13,193.55,193.03,193.41,9300.0,193.13,193.55,193.03,193.41,9300.0
2009-05-12 12:05:00,193.41,193.7,192.26,192.65,22000.0,193.41,193.7,192.26,192.65,22000.0
2009-05-12 12:10:00,192.27,192.82,192.03,192.34,21100.0,192.27,192.82,192.03,192.34,21100.0
2009-05-12 12:15:00,192.15,192.55,191.83,192.06,29100.0,192.15,192.55,191.83,192.06,29100.0
2009-05-12 12:20:00,191.97,192.79,191.93,192.01,25500.0,191.97,192.79,191.93,192.01,25500.0
2009-05-12 12:25:00,191.95,192.43,191.3,191.46,41600.0,191.95,192.43,191.3,191.46,41600.0
2009-05-12 12:30:00,191.38,192.23,191.3,191.55,29000.0,191.38,192.23,191.3,191.55,29000.0
2009-05-12 12:35:00,191.54,191.54,190.03,190.42,39700.0,191.54,191.54,190.03,190.42,39700.0
2009-05-12 12:40:00,190.38,190.62,190.14,190.2,24400.0,190.38,190.62,190.14,190.2,24400.0
2009-05-12 12:45:00,190.2,191.08,190.1,190.41,19200.0,190.2,191.08,190.1,190.41,19200.0
2009-05-12 12:50:00,190.38,190.49,189.13,189.33,31100.0,190.38,190.49,189.13,189.33,31100.0
2009-05-12 12:55:00,189.3,189.67,188.79,189.01,26500.0,189.3,189.67,188.79,189.01,26500.0
2009-05-12 13:00:00,189.0,189.55,188.81,189.53,34100.0,189.0,189.55,188.81,189.53,34100.0
2009-05-12 13:05:00,189.41,189.83,189.01,189.22,15900.0,189.41,189.83,189.01,189.22,15900.0
2009-05-12 13:10:00,189.08,189.49,188.78,188.95,20500.0,189.08,189.49,188.78,188.95,20500.0
2009-05-12 13:15:00,188.81,189.37,188.8,189.22,10900.0,188.81,189.37,188.8,189.22,10900.0
2009-05-12 13:20:00,189.23,190.29,189.22,190.2,19700.0,189.23,190.29,189.22,190.2,19700.0
2009-05-12 13:25:00,190.06,190.09,189.4,189.4,14100.0,190.06,190.09,189.4,189.4,14100.0
2009-05-12 13:30:00,189.31,189.46,189.19,189.4,6300.0,189.31,189.46,189.19,189.4,6300.0
2009-05-12 13:35:00,189.41,190.03,189.41,189.99,28500.0,189.41,190.03,189.41,189.99,28500.0
2009-05-12 13:40:00,189.94,189.94,189.52,189.62,11400.0,189.94,189.94,189.52,189.62,11400.0
2009-05-12 13:45:00,189.65,190.3,189.5,190.3,19800.0,189.65,190.3,189.5,190.3,19800.0
2009-05-12 13:50:00,190.27,190.32,189.9,190.0,7900.0,190.27,190.32,189.9,190.0,7900.0
2009-05-12 13:55:00,190.0,190.0,189.2,189.46,8100.0,190.0,190.0,189.2,189.46,8100.0
2009-05-12 14:00:00,189.27,189.77,189.19,189.77,8200.0,189.27,189.77,189.19,189.77,8200.0
2009-05-12 14:05:00,189.6,189.84,189.3,189.3,9600.0,189.6,189.84,189.3,189.3,9600.0
2009-05-12 14:10:00,189.45,189.71,189.3,189.35,6200.0,189.45,189.71,189.3,189.35,6200.0
2009-05-12 14:15:00,189.35,189.62,189.02,189.26,14900.0,189.35,189.62,189.02,189.26,14900.0
2009-05-12 14:20:00,189.46,190.18,189.25,189.95,17100.0,189.46,190.18,189.25,189.95,17100.0
2009-05-12 14:25:00,189.87,190.7,189.87,190.6,30400.0,189.87,190.7,189.87,190.6,30400.0
2009-05-12 14:30:00,190.51,191.28,190.37,190.9,36300.0,190.51,191.28,190.37,190.9,36300.0
2009-05-12 14:35:00,190.89,192.0,190.82,191.94,22300.0,190.89,192.0,190.82,191.94,22300.0
2009-05-12 14:40:00,191.92,193.04,191.76,192.63,43300.0,191.92,193.04,191.76,192.63,43300.0
2009-05-12 14:45:00,192.62,192.66,191.96,192.35,30500.0,192.62,192.66,191.96,192.35,30500.0
2009-05-12 14:50:00,192.33,192.89,192.11,192.6,20700.0,192.33,192.89,192.11,192.6,20700.0
2009-05-12 14:55:00,192.48,193.65,192.48,192.61,35900.0,192.48,193.65,192.48,192.61,35900.0
2009-05-12 15:00:00,192.69,193.72,192.69,192.77,28400.0,192.69,193.72,192.69,192.77,28400.0
2009-05-12 15:05:00,192.69,193.0,192.49,192.84,14700.0,192.69,193.0,192.49,192.84,14700.0
2009-05-12 15:10:00,192.69,192.96,191.88,192.34,22900.0,192.69,192.96,191.88,192.34,22900.0
2009-05-12 15:15:00,192.29,192.81,192.29,192.31,12500.0,192.29,192.81,192.29,192.31,12500.0
2009-05-12 15:20:00,192.29,193.0,191.96,192.99,22100.0,192.29,193.0,191.96,192.99,22100.0
2009-05-12 15:25:00,192.99,193.72,192.51,192.8,34600.0,192.99,193.72,192.51,192.8,34600.0
2009-05-12 15:30:00,192.53,192.98,191.59,191.88,39400.0,192.53,192.98,191.59,191.88,39400.0
2009-05-12 15:35:00,191.86,192.36,191.55,192.02,29600.0,191.86,192.36,191.55,192.02,29600.0
2009-05-12 15:40:00,191.96,192.09,191.01,191.46,43500.0,191.96,192.09,191.01,191.46,43500.0
2009-05-12 15:45:00,191.23,191.79,191.23,191.65,18100.0,191.23,191.79,191.23,191.65,18100.0
2009-05-12 15:50:00,191.56,191.57,190.63,190.79,51700.0,191.56,191.57,190.63,190.79,51700.0
2009-05-12 15:55:00,190.78,191.11,190.64,190.68,51700.0,190.78,191.11,190.64,190.68,51700.0
2009-05-13 09:30:00,186.61,187.05,184.11,184.94,169800.0,186.61,187.05,184.11,184.94,169800.0
2009-05-13 09:35:00,184.94,185.18,184.14,184.4,93300.0,184.94,185.18,184.14,184.4,93300.0
2009-05-13 09:40:00,184.39,184.66,183.5,184.19,101600.0,184.39,184.66,183.5,184.19,101600.0
2009-05-13 09:45:00,184.1,185.27,183.64,185.0,123000.0,184.1,185.27,183.64,185.0,123000.0
2009-05-13 09:50:00,184.99,185.13,184.45,184.89,90400.0,184.99,185.13,184.45,184.89,90400.0
2009-05-13 09:55:00,184.9,185.83,184.57,185.8,77200.0,184.9,185.83,184.57,185.8,77200.0
2009-05-13 10:00:00,185.57,185.59,183.84,184.27,96200.0,185.57,185.59,183.84,184.27,96200.0
2009-05-13 10:05:00,184.13,184.55,183.5,184.27,61900.0,184.13,184.55,183.5,184.27,61900.0
2009-05-13 10:10:00,184.2,184.9,184.08,184.7,30100.0,184.2,184.9,184.08,184.7,30100.0
2009-05-13 10:15:00,184.67,185.5,184.12,184.56,65600.0,184.67,185.5,184.12,184.56,65600.0
2009-05-13 10:20:00,184.56,185.05,183.93,185.05,52700.0,184.56,185.05,183.93,185.05,52700.0
2009-05-13 10:25:00,185.02,185.4,184.66,185.0,33500.0,185.02,185.4,184.66,185.0,33500.0
2009-05-13 10:30:00,184.85,185.2,184.29,185.09,36900.0,184.85,185.2,184.29,185.09,36900.0
2009-05-13 10:35:00,184.97,185.3,184.5,184.85,43700.0,184.97,185.3,184.5,184.85,43700.0
2009-05-13 10:40:00,184.85,184.85,183.76,184.15,33700.0,184.85,184.85,183.76,184.15,33700.0
2009-05-13 10:45:00,184.18,184.46,183.9,184.2,34100.0,184.18,184.46,183.9,184.2,34100.0
2009-05-13 10:50:00,184.27,184.82,184.18,184.21,10400.0,184.27,184.82,184.18,184.21,10400.0
2009-05-13 10:55:00,184.29,184.29,183.36,183.5,37700.0,184.29,184.29,183.36,183.5,37700.0
2009-05-13 11:00:00,183.5,183.79,182.78,182.8,71400.0,183.5,183.79,182.78,182.8,71400.0
2009-05-13 11:05:00,182.8,182.97,181.35,182.08,90200.0,182.8,182.97,181.35,182.08,90200.0
2009-05-13 11:10:00,182.22,183.09,181.31,182.75,66700.0,182.22,183.09,181.31,182.75,66700.0
2009-05-13 11:15:00,182.73,183.19,182.08,182.94,32500.0,182.73,183.19,182.08,182.94,32500.0
2009-05-13 11:20:00,182.93,183.99,182.93,183.9,46900.0,182.93,183.99,182.93,183.9,46900.0
2009-05-13 11:25:00,183.92,184.11,183.7,183.99,34400.0,183.92,184.11,183.7,183.99,34400.0
2009-05-13 11:30:00,184.07,184.23,183.64,183.8,36200.0,184.07,184.23,183.64,183.8,36200.0
2009-05-13 11:35:00,183.8,183.94,183.32,183.61,38600.0,183.8,183.94,183.32,183.61,38600.0
2009-05-13 11:40:00,183.53,183.95,183.17,183.76,23500.0,183.53,183.95,183.17,183.76,23500.0
2009-05-13 11:45:00,183.76,184.98,183.66,184.65,52400.0,183.76,184.98,183.66,184.65,52400.0
2009-05-13 11:50:00,184.69,184.98,184.16,184.31,34200.0,184.69,184.98,184.16,184.31,34200.0
2009-05-13 11:55:00,184.37,184.59,183.64,183.64,21600.0,184.37,184.59,183.64,183.64,21600.0
2009-05-13 12:00:00,183.64,184.49,183.46,183.57,21200.0,183.64,184.49,183.46,183.57,21200.0
2009-05-13 12:05:00,183.58,184.28,183.36,183.9,19900.0,183.58,184.28,183.36,183.9,19900.0
2009-05-13 12:10:00,183.96,184.6,183.67,184.53,23700.0,183.96,184.6,183.67,184.53,23700.0
2009-05-13 12:15:00,184.57,184.75,183.9,183.95,30600.0,184.57,184.75,183.9,183.95,30600.0
2009-05-13 12:20:00,183.9,184.15,183.19,183.81,32100.0,183.9,184.15,183.19,183.81,32100.0
2009-05-13 12:25:00,183.82,183.82,183.07,183.47,26200.0,183.82,183.82,183.07,183.47,26200.0
2009-05-13 12:30:00,183.42,183.62,183.0,183.26,30900.0,183.42,183.62,183.0,183.26,30900.0
2009-05-13 12:35:00,183.26,183.6,183.1,183.21,23300.0,183.26,183.6,183.1,183.21,23300.0
2009-05-13 12:40:00,183.19,183.6,182.82,182.9,15100.0,183.19,183.6,182.82,182.9,15100.0
2009-05-13 12:45:00,182.89,183.02,182.22,182.87,22800.0,182.89,183.02,182.22,182.87,22800.0
2009-05-13 12:50:00,182.88,182.99,182.0,182.1,11100.0,182.88,182.99,182.0,182.1,11100.0
2009-05-13 12:55:00,182.14,182.27,181.14,181.19,32100.0,182.14,182.27,181.14,181.19,32100.0
2009-05-13 13:00:00,181.13,181.71,181.08,181.46,31600.0,181.13,181.71,181.08,181.46,31600.0
2009-05-13 13:05:00,181.42,181.47,180.4,180.52,64600.0,181.42,181.47,180.4,180.52,64600.0
2009-05-13 13:10:00,180.59,181.23,180.4,181.21,28000.0,180.59,181.23,180.4,181.21,28000.0
2009-05-13 13:15:00,181.18,182.05,181.17,181.93,57400.0,181.18,182.05,181.17,181.93,57400.0
2009-05-13 13:20:00,181.9,182.24,181.66,182.02,44200.0,181.9,182.24,181.66,182.02,44200.0
2009-05-13 13:25:00,182.1,182.2,181.55,181.96,35600.0,182.1,182.2,181.55,181.96,35600.0
2009-05-13 13:30:00,181.8,181.88,181.31,181.68,28300.0,181.8,181.88,181.31,181.68,28300.0
2009-05-13 13:35:00,181.79,182.68,181.13,182.33,32300.0,181.79,182.68,181.13,182.33,32300.0
2009-05-13 13:40:00,182.48,182.94,182.3,182.42,25500.0,182.48,182.94,182.3,182.42,25500.0
2009-05-13 13:45:00,182.43,182.43,181.55,182.13,16300.0,182.43,182.43,181.55,182.13,16300.0
2009-05-13 13:50:00,182.16,183.11,182.01,183.1,25300.0,182.16,183.11,182.01,183.1,25300.0
2009-05-13 13:55:00,183.06,183.27,182.57,182.8,15000.0,183.06,183.27,182.57,182.8,15000.0
2009-05-13 14:00:00,182.86,182.99,181.55,181.76,28400.0,182.86,182.99,181.55,181.76,28400.0
2009-05-13 14:05:00,181.8,182.0,181.55,181.65,14900.0,181.8,182.0,181.55,181.65,14900.0
2009-05-13 14:10:00,181.71,182.63,181.65,181.93,15600.0,181.71,182.63,181.65,181.93,15600.0
2009-05-13 14:15:00,181.91,181.94,180.86,180.86,23100.0,181.91,181.94,180.86,180.86,23100.0
2009-05-13 14:20:00,180.86,180.87,180.11,180.65,31600.0,180.86,180.87,180.11,180.65,31600.0
2009-05-13 14:25:00,180.73,181.94,180.73,181.26,23100.0,180.73,181.94,180.73,181.26,23100.0
2009-05-13 14:30:00,181.24,181.24,180.43,180.49,22600.0,181.24,181.24,180.43,180.49,22600.0
2009-05-13 14:35:00,180.62,180.98,180.28,180.74,21800.0,180.62,180.98,180.28,180.74,21800.0
2009-05-13 14:40:00,180.74,180.9,180.47,180.75,20000.0,180.74,180.9,180.47,180.75,20000.0
2009-05-13 14:45:00,180.71,180.73,180.06,180.16,18300.0,180.71,180.73,180.06,180.16,18300.0
2009-05-13 14:50:00,180.14,180.5,180.01,180.23,30800.0,180.14,180.5,180.01,180.23,30800.0
2009-05-13 14:55:00,180.22,180.34,179.52,180.17,56800.0,180.22,180.34,179.52,180.17,56800.0
2009-05-13 15:00:00,180.18,180.28,178.3,178.5,80200.0,180.18,180.28,178.3,178.5,80200.0
2009-05-13 15:05:00,178.51,179.22,178.48,179.14,48800.0,178.51,179.22,178.48,179.14,48800.0
2009-05-13 15:10:00,179.14,179.51,178.18,178.69,56600.0,179.14,179.51,178.18,178.69,56600.0
2009-05-13 15:15:00,178.65,179.68,178.41,179.56,27600.0,178.65,179.68,178.41,179.56,27600.0
2009-05-13 15:20:00,179.54,179.73,178.74,179.19,43200.0,179.54,179.73,178.74,179.19,43200.0
2009-05-13 15:25:00,179.28,179.28,177.5,177.65,57200.0,179.28,179.28,177.5,177.65,57200.0
2009-05-13 15:30:00,177.68,178.84,177.55,178.66,38100.0,177.68,178.84,177.55,178.66,38100.0
2009-05-13 15:35:00,178.66,178.88,178.03,178.16,35500.0,178.66,178.88,178.03,178.16,35500.0
2009-05-13 15:40:00,178.19,178.34,177.51,177.86,58100.0,178.19,178.34,177.51,177.86,58100.0
2009-05-13 15:45:00,177.93,178.96,177.86,178.36,63200.0,177.93,178.96,177.86,178.36,63200.0
2009-05-13 15:50:00,178.33,179.19,178.28,178.96,87000.0,178.33,179.19,178.28,178.96,87000.0
2009-05-13 15:55:00,178.95,179.33,178.56,179.33,100100.0,178.95,179.33,178.56,179.33,100100.0
2009-05-14 09:30:00,179.37,181.75,178.5,181.38,43500.0,179.37,181.75,178.5,181.38,43500.0
2009-05-14 09:35:00,181.72,184.13,181.35,181.8,75400.0,181.72,184.13,181.35,181.8,75400.0
2009-05-14 09:40:00,181.72,182.28,179.64,180.89,106100.0,181.72,182.28,179.64,180.89,106100.0
2009-05-14 09:45:00,180.85,181.17,178.18,178.18,83400.0,180.85,181.17,178.18,178.18,83400.0
2009-05-14 09:50:00,178.45,178.93,177.65,177.82,69000.0,178.45,178.93,177.65,177.82,69000.0
2009-05-14 09:55:00,178.0,180.69,177.86,180.25,67500.0,178.0,180.69,177.86,180.25,67500.0
2009-05-14 10:00:00,180.12,182.0,180.12,181.6,55600.0,180.12,182.0,180.12,181.6,55600.0
2009-05-14 10:05:00,181.61,183.0,181.27,181.6,46300.0,181.61,183.0,181.27,181.6,46300.0
2009-05-14 10:10:00,181.72,184.35,181.72,183.53,66200.0,181.72,184.35,181.72,183.53,66200.0
2009-05-14 10:15:00,183.49,184.0,181.69,182.55,73000.0,183.49,184.0,181.69,182.55,73000.0
2009-05-14 10:20:00,182.55,184.1,182.4,182.99,51200.0,182.55,184.1,182.4,182.99,51200.0
2009-05-14 10:25:00,182.98,183.41,181.0,181.41,59400.0,182.98,183.41,181.0,181.41,59400.0
2009-05-14 10:30:00,181.42,182.19,181.21,181.84,39800.0,181.42,182.19,181.21,181.84,39800.0
2009-05-14 10:35:00,181.84,181.9,179.56,179.61,77000.0,181.84,181.9,179.56,179.61,77000.0
2009-05-14 10:40:00,179.6,181.3,179.6,180.5,35200.0,179.6,181.3,179.6,180.5,35200.0
2009-05-14 10:45:00,180.55,180.98,180.25,180.27,25600.0,180.55,180.98,180.25,180.27,25600.0
2009-05-14 10:50:00,180.46,182.0,180.37,181.56,40500.0,180.46,182.0,180.37,181.56,40500.0
2009-05-14 10:55:00,181.54,182.13,181.06,182.01,18600.0,181.54,182.13,181.06,182.01,18600.0
2009-05-14 11:00:00,182.01,182.51,181.41,181.55,26700.0,182.01,182.51,181.41,181.55,26700.0
2009-05-14 11:05:00,181.51,182.41,181.11,181.23,24500.0,181.51,182.41,181.11,181.23,24500.0
2009-05-14 11:10:00,181.23,182.31,181.22,181.76,23800.0,181.23,182.31,181.22,181.76,23800.0
2009-05-14 11:15:00,181.96,182.3,181.71,181.97,35100.0,181.96,182.3,181.71,181.97,35100.0
2009-05-14 11:20:00,182.1,182.23,181.21,181.67,10000.0,182.1,182.23,181.21,181.67,10000.0
2009-05-14 11:25:00,181.34,181.94,181.31,181.63,9800.0,181.34,181.94,181.31,181.63,9800.0
2009-05-14 11:30:00,181.63,181.93,180.73,180.92,25600.0,181.63,181.93,180.73,180.92,25600.0
2009-05-14 11:35:00,180.91,181.24,180.63,180.76,19200.0,180.91,181.24,180.63,180.76,19200.0
2009-05-14 11:40:00,180.8,181.39,180.31,181.13,15500.0,180.8,181.39,180.31,181.13,15500.0
2009-05-14 11:45:00,181.3,181.5,180.89,181.01,21700.0,181.3,181.5,180.89,181.01,21700.0
2009-05-14 11:50:00,181.2,182.27,180.98,181.87,36000.0,181.2,182.27,180.98,181.87,36000.0
2009-05-14 11:55:00,181.65,182.6,181.65,182.48,20800.0,181.65,182.6,181.65,182.48,20800.0
2009-05-14 12:00:00,182.5,183.59,182.5,183.48,44000.0,182.5,183.59,182.5,183.48,44000.0
2009-05-14 12:05:00,183.47,183.94,183.0,183.77,39800.0,183.47,183.94,183.0,183.77,39800.0
2009-05-14 12:10:00,183.84,184.22,183.74,183.92,38000.0,183.84,184.22,183.74,183.92,38000.0
2009-05-14 12:15:00,183.95,184.15,183.63,183.91,24600.0,183.95,184.15,183.63,183.91,24600.0
2009-05-14 12:20:00,183.79,184.63,183.69,184.47,32600.0,183.79,184.63,183.69,184.47,32600.0
2009-05-14 12:25:00,184.42,184.56,182.85,183.0,48800.0,184.42,184.56,182.85,183.0,48800.0
2009-05-14 12:30:00,183.0,183.0,181.82,182.09,46800.0,183.0,183.0,181.82,182.09,46800.0
2009-05-14 12:35:00,182.21,182.65,181.84,182.26,32200.0,182.21,182.65,181.84,182.26,32200.0
2009-05-14 12:40:00,182.27,182.48,181.65,181.75,39600.0,182.27,182.48,181.65,181.75,39600.0
2009-05-14 12:45:00,181.81,181.86,181.5,181.71,23200.0,181.81,181.86,181.5,181.71,23200.0
2009-05-14 12:50:00,181.69,181.97,181.51,181.89,20300.0,181.69,181.97,181.51,181.89,20300.0
2009-05-14 12:55:00,182.24,182.24,181.31,181.31,11900.0,182.24,182.24,181.31,181.31,11900.0
2009-05-14 13:00:00,181.38,182.01,180.82,181.49,24300.0,181.38,182.01,180.82,181.49,24300.0
2009-05-14 13:05:00,181.41,181.71,181.05,181.41,28600.0,181.41,181.71,181.05,181.41,28600.0
2009-05-14 13:10:00,181.4,181.8,181.0,181.0,33500.0,181.4,181.8,181.0,181.0,33500.0
2009-05-14 13:15:00,181.08,181.45,181.0,181.06,15200.0,181.08,181.45,181.0,181.06,15200.0
2009-05-14 13:20:00,181.06,181.67,181.06,181.42,24600.0,181.06,181.67,181.06,181.42,24600.0
2009-05-14 13:25:00,181.46,181.74,181.05,181.54,13300.0,181.46,181.74,181.05,181.54,13300.0
2009-05-14 13:30:00,181.53,181.8,181.27,181.6,17600.0,181.53,181.8,181.27,181.6,17600.0
2009-05-14 13:35:00,181.72,181.95,181.6,181.89,21000.0,181.72,181.95,181.6,181.89,21000.0
2009-05-14 13:40:00,181.96,182.14,181.43,181.43,18600.0,181.96,182.14,181.43,181.43,18600.0
2009-05-14 13:45:00,181.48,181.54,181.01,181.54,10000.0,181.48,181.54,181.01,181.54,10000.0
2009-05-14 13:50:00,181.42,181.99,181.38,181.38,8800.0,181.42,181.99,181.38,181.38,8800.0
2009-05-14 13:55:00,181.38,181.38,180.54,180.85,33500.0,181.38,181.38,180.54,180.85,33500.0
2009-05-14 14:00:00,180.89,181.76,180.76,181.42,11800.0,180.89,181.76,180.76,181.42,11800.0
2009-05-14 14:05:00,181.39,181.72,181.27,181.41,21800.0,181.39,181.72,181.27,181.41,21800.0
2009-05-14 14:10:00,181.41,181.77,181.36,181.46,16500.0,181.41,181.77,181.36,181.46,16500.0
2009-05-14 14:15:00,181.65,182.4,181.58,182.17,31800.0,181.65,182.4,181.58,182.17,31800.0
2009-05-14 14:20:00,182.16,182.8,182.11,182.7,31900.0,182.16,182.8,182.11,182.7,31900.0
2009-05-14 14:25:00,182.72,182.76,181.84,182.21,19600.0,182.72,182.76,181.84,182.21,19600.0
2009-05-14 14:30:00,182.2,182.21,181.55,181.62,35400.0,182.2,182.21,181.55,181.62,35400.0
2009-05-14 14:35:00,181.63,182.2,181.49,182.08,40100.0,181.63,182.2,181.49,182.08,40100.0
2009-05-14 14:40:00,182.08,182.67,181.72,182.56,25800.0,182.08,182.67,181.72,182.56,25800.0
2009-05-14 14:45:00,182.57,182.59,181.41,181.75,21800.0,182.57,182.59,181.41,181.75,21800.0
2009-05-14 14:50:00,181.91,182.06,181.68,181.72,27100.0,181.91,182.06,181.68,181.72,27100.0
2009-05-14 14:55:00,181.72,182.24,181.58,182.13,17100.0,181.72,182.24,181.58,182.13,17100.0
2009-05-14 15:00:00,182.2,182.56,181.74,181.91,34500.0,182.2,182.56,181.74,181.91,34500.0
2009-05-14 15:05:00,182.08,182.42,181.72,181.89,39600.0,182.08,182.42,181.72,181.89,39600.0
2009-05-14 15:10:00,181.76,181.97,181.29,181.77,36600.0,181.76,181.97,181.29,181.77,36600.0
2009-05-14 15:15:00,181.86,182.4,181.34,182.34,24600.0,181.86,182.4,181.34,182.34,24600.0
2009-05-14 15:20:00,182.21,182.47,181.55,181.58,42600.0,182.21,182.47,181.55,181.58,42600.0
2009-05-14 15:25:00,181.69,182.13,181.32,181.59,42900.0,181.69,182.13,181.32,181.59,42900.0
2009-05-14 15:30:00,181.57,181.65,181.15,181.2,29000.0,181.57,181.65,181.15,181.2,29000.0
2009-05-14 15:35:00,181.25,181.84,180.94,181.48,39500.0,181.25,181.84,180.94,181.48,39500.0
2009-05-14 15:40:00,181.4,181.82,181.2,181.29,33100.0,181.4,181.82,181.2,181.29,33100.0
2009-05-14 15:45:00,181.28,182.18,181.14,181.86,42900.0,181.28,182.18,181.14,181.86,42900.0
2009-05-14 15:50:00,181.93,182.2,181.15,181.16,45300.0,181.93,182.2,181.15,181.16,45300.0
2009-05-14 15:55:00,181.15,181.3,180.0,180.37,84200.0,181.15,181.3,180.0,180.37,84200.0
2009-05-15 09:30:00,181.72,181.72,179.6,179.98,68900.0,181.72,181.72,179.6,179.98,68900.0
2009-05-15 09:35:00,180.08,183.49,179.96,181.5,77900.0,180.08,183.49,179.96,181.5,77900.0
2009-05-15 09:40:00,181.32,181.99,180.0,180.52,40000.0,181.32,181.99,180.0,180.52,40000.0
2009-05-15 09:45:00,180.52,181.58,180.2,181.44,33600.0,180.52,181.58,180.2,181.44,33600.0
2009-05-15 09:50:00,181.29,182.39,180.8,181.81,28900.0,181.29,182.39,180.8,181.81,28900.0
2009-05-15 09:55:00,181.82,183.63,181.29,181.29,65300.0,181.82,183.63,181.29,181.29,65300.0
2009-05-15 10:00:00,181.23,181.58,180.71,181.1,32800.0,181.23,181.58,180.71,181.1,32800.0
2009-05-15 10:05:00,181.07,181.5,180.27,181.45,36800.0,181.07,181.5,180.27,181.45,36800.0
2009-05-15 10:10:00,181.2,181.37,179.67,180.43,50500.0,181.2,181.37,179.67,180.43,50500.0
2009-05-15 10:15:00,180.42,181.01,179.92,180.81,27800.0,180.42,181.01,179.92,180.81,27800.0
2009-05-15 10:20:00,180.81,181.59,180.52,181.41,42800.0,180.81,181.59,180.52,181.41,42800.0
2009-05-15 10:25:00,181.23,182.23,181.03,181.59,38000.0,181.23,182.23,181.03,181.59,38000.0
2009-05-15 10:30:00,181.21,182.45,181.21,182.1,36100.0,181.21,182.45,181.21,182.1,36100.0
2009-05-15 10:35:00,182.11,182.5,181.36,181.48,32600.0,182.11,182.5,181.36,181.48,32600.0
2009-05-15 10:40:00,181.54,182.67,181.54,182.15,30800.0,181.54,182.67,181.54,182.15,30800.0
2009-05-15 10:45:00,182.2,182.54,181.63,181.83,14300.0,182.2,182.54,181.63,181.83,14300.0
2009-05-15 10:50:00,181.62,182.28,181.3,181.35,23300.0,181.62,182.28,181.3,181.35,23300.0
2009-05-15 10:55:00,181.29,181.75,180.95,181.05,20200.0,181.29,181.75,180.95,181.05,20200.0
2009-05-15 11:00:00,181.01,181.35,180.86,180.92,14800.0,181.01,181.35,180.86,180.92,14800.0
2009-05-15 11:05:00,180.92,181.0,180.22,180.26,19600.0,180.92,181.0,180.22,180.26,19600.0
2009-05-15 11:10:00,180.18,181.0,180.15,180.82,28800.0,180.18,181.0,180.15,180.82,28800.0
2009-05-15 11:15:00,180.78,181.0,180.5,180.81,25300.0,180.78,181.0,180.5,180.81,25300.0
2009-05-15 11:20:00,180.81,180.94,180.15,180.22,40700.0,180.81,180.94,180.15,180.22,40700.0
2009-05-15 11:25:00,180.15,180.3,179.27,179.93,38100.0,180.15,180.3,179.27,179.93,38100.0
2009-05-15 11:30:00,179.92,180.3,179.65,180.04,26300.0,179.92,180.3,179.65,180.04,26300.0
2009-05-15 11:35:00,180.15,180.22,179.28,179.48,21000.0,180.15,180.22,179.28,179.48,21000.0
2009-05-15 11:40:00,179.48,179.93,179.3,179.68,12800.0,179.48,179.93,179.3,179.68,12800.0
2009-05-15 11:45:00,179.73,179.87,179.25,179.32,15500.0,179.73,179.87,179.25,179.32,15500.0
2009-05-15 11:50:00,179.15,179.17,178.31,178.38,30500.0,179.15,179.17,178.31,178.38,30500.0
2009-05-15 11:55:00,178.38,178.49,177.48,177.48,31200.0,178.38,178.49,177.48,177.48,31200.0
2009-05-15 12:00:00,177.54,178.46,177.24,178.28,37800.0,177.54,178.46,177.24,178.28,37800.0
2009-05-15 12:05:00,178.36,178.45,178.07,178.25,18600.0,178.36,178.45,178.07,178.25,18600.0
2009-05-15 12:10:00,178.3,179.26,178.16,178.96,25400.0,178.3,179.26,178.16,178.96,25400.0
2009-05-15 12:15:00,179.13,179.33,178.35,178.46,19800.0,179.13,179.33,178.35,178.46,19800.0
2009-05-15 12:20:00,178.57,179.2,178.33,179.15,12200.0,178.57,179.2,178.33,179.15,12200.0
2009-05-15 12:25:00,179.14,179.78,179.14,179.43,15600.0,179.14,179.78,179.14,179.43,15600.0
2009-05-15 12:30:00,179.28,179.6,179.2,179.33,9800.0,179.28,179.6,179.2,179.33,9800.0
2009-05-15 12:35:00,179.48,179.51,178.6,178.85,14700.0,179.48,179.51,178.6,178.85,14700.0
2009-05-15 12:40:00,179.06,179.07,178.69,178.82,6400.0,179.06,179.07,178.69,178.82,6400.0
2009-05-15 12:45:00,178.82,178.94,178.26,178.29,11000.0,178.82,178.94,178.26,178.29,11000.0
2009-05-15 12:50:00,178.46,178.74,178.04,178.05,12300.0,178.46,178.74,178.04,178.05,12300.0
2009-05-15 12:55:00,178.09,178.34,177.8,178.26,26700.0,178.09,178.34,177.8,178.26,26700.0
2009-05-15 13:00:00,178.2,178.37,177.87,177.98,9800.0,178.2,178.37,177.87,177.98,9800.0
2009-05-15 13:05:00,178.06,178.82,177.99,178.82,18000.0,178.06,178.82,177.99,178.82,18000.0
2009-05-15 13:10:00,178.82,178.84,178.47,178.56,11100.0,178.82,178.84,178.47,178.56,11100.0
2009-05-15 13:15:00,178.69,179.18,178.6,178.78,13900.0,178.69,179.18,178.6,178.78,13900.0
2009-05-15 13:20:00,178.84,178.96,178.06,178.25,7100.0,178.84,178.96,178.06,178.25,7100.0
2009-05-15 13:25:00,178.11,178.7,177.94,178.63,12600.0,178.11,178.7,177.94,178.63,12600.0
2009-05-15 13:30:00,178.67,178.91,178.39,178.64,7100.0,178.67,178.91,178.39,178.64,7100.0
2009-05-15 13:35:00,178.7,178.7,178.02,178.11,22900.0,178.7,178.7,178.02,178.11,22900.0
2009-05-15 13:40:00,178.14,178.7,177.97,178.55,31800.0,178.14,178.7,177.97,178.55,31800.0
2009-05-15 13:45:00,178.49,178.9,178.2,178.86,21500.0,178.49,178.9,178.2,178.86,21500.0
2009-05-15 13:50:00,178.96,179.17,178.62,178.82,10500.0,178.96,179.17,178.62,178.82,10500.0
2009-05-15 13:55:00,178.81,179.18,178.48,179.13,22900.0,178.81,179.18,178.48,179.13,22900.0
2009-05-15 14:00:00,179.13,179.3,178.57,179.24,18000.0,179.13,179.3,178.57,179.24,18000.0
2009-05-15 14:05:00,179.23,179.24,178.22,179.07,21200.0,179.23,179.24,178.22,179.07,21200.0
2009-05-15 14:10:00,179.07,179.17,178.55,178.55,16300.0,179.07,179.17,178.55,178.55,16300.0
2009-05-15 14:15:00,178.51,178.75,178.01,178.29,41000.0,178.51,178.75,178.01,178.29,41000.0
2009-05-15 14:20:00,178.33,178.57,178.08,178.53,18900.0,178.33,178.57,178.08,178.53,18900.0
2009-05-15 14:25:00,178.52,178.54,178.25,178.3,16400.0,178.52,178.54,178.25,178.3,16400.0
2009-05-15 14:30:00,178.3,178.37,177.61,178.06,38900.0,178.3,178.37,177.61,178.06,38900.0
2009-05-15 14:35:00,178.1,178.2,177.78,177.91,25200.0,178.1,178.2,177.78,177.91,25200.0
2009-05-15 14:40:00,177.91,177.94,177.31,177.51,38100.0,177.91,177.94,177.31,177.51,38100.0
2009-05-15 14:45:00,177.6,177.66,177.24,177.38,31800.0,177.6,177.66,177.24,177.38,31800.0
2009-05-15 14:50:00,177.52,177.84,177.25,177.61,26100.0,177.52,177.84,177.25,177.61,26100.0
2009-05-15 14:55:00,177.59,177.87,177.31,177.54,26100.0,177.59,177.87,177.31,177.54,26100.0
2009-05-15 15:00:00,177.51,177.73,177.0,177.3,31600.0,177.51,177.73,177.0,177.3,31600.0
2009-05-15 15:05:00,177.38,177.54,176.84,177.19,40600.0,177.38,177.54,176.84,177.19,40600.0
2009-05-15 15:10:00,177.16,178.0,177.12,177.86,19400.0,177.16,178.0,177.12,177.86,19400.0
2009-05-15 15:15:00,177.86,178.12,177.19,177.45,22700.0,177.86,178.12,177.19,177.45,22700.0
2009-05-15 15:20:00,177.41,178.11,177.41,178.07,26100.0,177.41,178.11,177.41,178.07,26100.0
2009-05-15 15:25:00,178.07,178.49,177.85,178.18,27100.0,178.07,178.49,177.85,178.18,27100.0
2009-05-15 15:30:00,178.28,178.31,177.33,177.57,28700.0,178.28,178.31,177.33,177.57,28700.0
2009-05-15 15:35:00,177.68,177.84,177.31,177.35,15500.0,177.68,177.84,177.31,177.35,15500.0
2009-05-15 15:40:00,177.35,177.98,177.25,177.64,28700.0,177.35,177.98,177.25,177.64,28700.0
2009-05-15 15:45:00,177.8,178.0,177.44,177.74,36200.0,177.8,178.0,177.44,177.74,36200.0
2009-05-15 15:50:00,177.78,178.05,177.3,177.46,40700.0,177.78,178.05,177.3,177.46,40700.0
2009-05-15 15:55:00,177.46,177.85,177.31,177.49,78400.0,177.46,177.85,177.31,177.49,78400.0
2009-05-18 09:30:00,178.94,181.1,178.65,180.23,128700.0,178.94,181.1,178.65,180.23,128700.0
2009-05-18 09:35:00,180.2,180.5,178.75,179.4,70400.0,180.2,180.5,178.75,179.4,70400.0
2009-05-18 09:40:00,179.28,179.28,178.09,178.89,50200.0,179.28,179.28,178.09,178.89,50200.0
2009-05-18 09:45:00,179.0,179.29,178.22,178.37,48600.0,179.0,179.29,178.22,178.37,48600.0
2009-05-18 09:50:00,178.44,178.44,176.87,177.23,93600.0,178.44,178.44,176.87,177.23,93600.0
2009-05-18 09:55:00,177.55,178.0,177.21,177.51,35100.0,177.55,178.0,177.21,177.51,35100.0
2009-05-18 10:00:00,177.65,178.45,177.32,177.65,32800.0,177.65,178.45,177.32,177.65,32800.0
2009-05-18 10:05:00,177.75,178.44,177.03,177.26,34500.0,177.75,178.44,177.03,177.26,34500.0
2009-05-18 10:10:00,177.57,178.22,177.18,177.88,26500.0,177.57,178.22,177.18,177.88,26500.0
2009-05-18 10:15:00,177.86,178.11,177.51,177.56,11200.0,177.86,178.11,177.51,177.56,11200.0
2009-05-18 10:20:00,177.79,179.15,177.79,178.62,34000.0,177.79,179.15,177.79,178.62,34000.0
2009-05-18 10:25:00,178.6,178.94,178.5,178.7,11000.0,178.6,178.94,178.5,178.7,11000.0
2009-05-18 10:30:00,178.7,179.29,177.93,178.21,41600.0,178.7,179.29,177.93,178.21,41600.0
2009-05-18 10:35:00,178.21,178.74,178.07,178.52,19000.0,178.21,178.74,178.07,178.52,19000.0
2009-05-18 10:40:00,178.64,179.2,178.18,178.58,14300.0,178.64,179.2,178.18,178.58,14300.0
2009-05-18 10:45:00,179.14,179.73,178.92,179.18,27300.0,179.14,179.73,178.92,179.18,27300.0
2009-05-18 10:50:00,179.13,179.75,179.1,179.45,23500.0,179.13,179.75,179.1,179.45,23500.0
2009-05-18 10:55:00,179.57,180.8,179.47,180.35,57400.0,179.57,180.8,179.47,180.35,57400.0
2009-05-18 11:00:00,180.4,180.97,180.2,180.3,36300.0,180.4,180.97,180.2,180.3,36300.0
2009-05-18 11:05:00,180.43,180.43,179.17,179.17,32700.0,180.43,180.43,179.17,179.17,32700.0
2009-05-18 11:10:00,179.19,179.61,178.77,179.05,38900.0,179.19,179.61,178.77,179.05,38900.0
2009-05-18 11:15:00,179.04,179.38,178.7,178.9,33100.0,179.04,179.38,178.7,178.9,33100.0
2009-05-18 11:20:00,178.9,178.96,178.63,178.66,19600.0,178.9,178.96,178.63,178.66,19600.0
2009-05-18 11:25:00,178.86,179.47,178.86,179.0,22900.0,178.86,179.47,178.86,179.0,22900.0
2009-05-18 11:30:00,179.19,179.21,178.74,179.15,13100.0,179.19,179.21,178.74,179.15,13100.0
2009-05-18 11:35:00,179.28,179.49,178.5,178.55,21700.0,179.28,179.49,178.5,178.55,21700.0
2009-05-18 11:40:00,178.5,179.28,178.5,179.09,25600.0,178.5,179.28,178.5,179.09,25600.0
2009-05-18 11:45:00,179.16,179.2,178.6,178.79,26400.0,179.16,179.2,178.6,178.79,26400.0
2009-05-18 11:50:00,178.92,179.43,178.69,179.02,23000.0,178.92,179.43,178.69,179.02,23000.0
2009-05-18 11:55:00,179.14,179.31,178.69,178.77,12600.0,179.14,179.31,178.69,178.77,12600.0
2009-05-18 12:00:00,178.8,179.2,178.8,179.01,15000.0,178.8,179.2,178.8,179.01,15000.0
2009-05-18 12:05:00,178.85,179.2,178.81,178.95,12300.0,178.85,179.2,178.81,178.95,12300.0
2009-05-18 12:10:00,178.94,179.18,178.91,179.17,8400.0,178.94,179.18,178.91,179.17,8400.0
2009-05-18 12:15:00,179.17,179.39,179.09,179.21,20000.0,179.17,179.39,179.09,179.21,20000.0
2009-05-18 12:20:00,179.38,180.25,179.36,179.61,28200.0,179.38,180.25,179.36,179.61,28200.0
2009-05-18 12:25:00,179.82,180.64,179.77,180.25,37100.0,179.82,180.64,179.77,180.25,37100.0
2009-05-18 12:30:00,180.27,180.64,180.21,180.53,20300.0,180.27,180.64,180.21,180.53,20300.0
2009-05-18 12:35:00,180.62,181.32,180.56,180.86,52300.0,180.62,181.32,180.56,180.86,52300.0
2009-05-18 12:40:00,180.92,182.5,180.92,181.98,54100.0,180.92,182.5,180.92,181.98,54100.0
2009-05-18 12:45:00,182.01,182.39,181.92,181.96,34900.0,182.01,182.39,181.92,181.96,34900.0
2009-05-18 12:50:00,182.08,182.39,181.49,182.19,23500.0,182.08,182.39,181.49,182.19,23500.0
2009-05-18 12:55:00,182.2,182.93,181.91,182.88,30700.0,182.2,182.93,181.91,182.88,30700.0
2009-05-18 13:00:00,182.86,182.86,182.1,182.1,16800.0,182.86,182.86,182.1,182.1,16800.0
2009-05-18 13:05:00,182.1,182.65,181.47,182.26,46100.0,182.1,182.65,181.47,182.26,46100.0
2009-05-18 13:10:00,182.1,182.32,181.83,181.88,28500.0,182.1,182.32,181.83,181.88,28500.0
2009-05-18 13:15:00,181.94,182.01,181.02,181.77,55100.0,181.94,182.01,181.02,181.77,55100.0
2009-05-18 13:20:00,181.76,182.16,181.76,181.94,8700.0,181.76,182.16,181.76,181.94,8700.0
2009-05-18 13:25:00,181.91,182.18,181.76,181.94,11600.0,181.91,182.18,181.76,181.94,11600.0
2009-05-18 13:30:00,182.04,182.79,181.95,182.6,21400.0,182.04,182.79,181.95,182.6,21400.0
2009-05-18 13:35:00,182.6,183.22,182.55,183.05,28700.0,182.6,183.22,182.55,183.05,28700.0
2009-05-18 13:40:00,183.05,183.1,182.43,182.83,20700.0,183.05,183.1,182.43,182.83,20700.0
2009-05-18 13:45:00,182.71,182.71,182.17,182.29,13200.0,182.71,182.71,182.17,182.29,13200.0
2009-05-18 13:50:00,182.17,182.91,182.15,182.7,15600.0,182.17,182.91,182.15,182.7,15600.0
2009-05-18 13:55:00,182.7,183.04,182.56,182.58,13000.0,182.7,183.04,182.56,182.58,13000.0
2009-05-18 14:00:00,182.68,182.72,181.56,181.91,31600.0,182.68,182.72,181.56,181.91,31600.0
2009-05-18 14:05:00,181.95,182.86,181.95,182.64,26700.0,181.95,182.86,181.95,182.64,26700.0
2009-05-18 14:10:00,182.71,183.12,182.34,182.34,23700.0,182.71,183.12,182.34,182.34,23700.0
2009-05-18 14:15:00,182.34,182.8,182.12,182.12,13000.0,182.34,182.8,182.12,182.12,13000.0
2009-05-18 14:20:00,182.2,182.39,181.78,181.78,16700.0,182.2,182.39,181.78,181.78,16700.0
2009-05-18 14:25:00,181.88,182.02,181.26,181.65,15600.0,181.88,182.02,181.26,181.65,15600.0
2009-05-18 14:30:00,181.65,182.83,181.5,182.18,19300.0,181.65,182.83,181.5,182.18,19300.0
2009-05-18 14:35:00,182.22,182.82,182.13,182.67,9200.0,182.22,182.82,182.13,182.67,9200.0
2009-05-18 14:40:00,182.52,183.3,182.36,183.2,32200.0,182.52,183.3,182.36,183.2,32200.0
2009-05-18 14:45:00,183.31,184.54,183.2,184.32,63900.0,183.31,184.54,183.2,184.32,63900.0
2009-05-18 14:50:00,184.28,184.88,184.27,184.71,55900.0,184.28,184.88,184.27,184.71,55900.0
2009-05-18 14:55:00,184.6,184.98,184.04,184.15,35700.0,184.6,184.98,184.04,184.15,35700.0
2009-05-18 15:00:00,184.15,184.41,183.71,183.86,24600.0,184.15,184.41,183.71,183.86,24600.0
2009-05-18 15:05:00,183.85,184.59,183.8,184.15,28700.0,183.85,184.59,183.8,184.15,28700.0
2009-05-18 15:10:00,184.13,184.75,183.72,184.52,28900.0,184.13,184.75,183.72,184.52,28900.0
2009-05-18 15:15:00,184.52,184.62,183.62,183.75,35600.0,184.52,184.62,183.62,183.75,35600.0
2009-05-18 15:20:00,183.73,184.59,183.51,184.52,16800.0,183.73,184.59,183.51,184.52,16800.0
2009-05-18 15:25:00,184.59,184.63,183.32,183.36,29500.0,184.59,184.63,183.32,183.36,29500.0
2009-05-18 15:30:00,183.34,184.27,183.28,184.14,25600.0,183.34,184.27,183.28,184.14,25600.0
2009-05-18 15:35:00,184.21,184.5,183.85,184.34,17300.0,184.21,184.5,183.85,184.34,17300.0
2009-05-18 15:40:00,184.33,184.38,183.3,183.54,38400.0,184.33,184.38,183.3,183.54,38400.0
2009-05-18 15:45:00,183.53,184.59,182.94,184.5,42700.0,183.53,184.59,182.94,184.5,42700.0
2009-05-18 15:50:00,184.44,184.7,183.91,184.0,52300.0,184.44,184.7,183.91,184.0,52300.0
2009-05-18 15:55:00,184.08,184.9,184.04,184.76,59900.0,184.08,184.9,184.04,184.76,59900.0
2009-05-19 09:30:00,183.09,184.34,181.75,184.16,74800.0,183.09,184.34,181.75,184.16,74800.0
2009-05-19 09:35:00,184.16,187.1,183.7,187.09,118700.0,184.16,187.1,183.7,187.09,118700.0
2009-05-19 09:40:00,187.08,187.62,186.0,187.6,121000.0,187.08,187.62,186.0,187.6,121000.0
2009-05-19 09:45:00,187.62,187.99,185.74,186.42,113700.0,187.62,187.99,185.74,186.42,113700.0
2009-05-19 09:50:00,186.24,187.14,184.64,184.76,62300.0,186.24,187.14,184.64,184.76,62300.0
2009-05-19 09:55:00,184.75,186.68,184.74,186.41,44600.0,184.75,186.68,184.74,186.41,44600.0
2009-05-19 10:00:00,186.35,186.35,184.74,185.14,67800.0,186.35,186.35,184.74,185.14,67800.0
2009-05-19 10:05:00,185.19,185.7,184.54,185.03,46100.0,185.19,185.7,184.54,185.03,46100.0
2009-05-19 10:10:00,184.99,185.46,184.84,185.19,41000.0,184.99,185.46,184.84,185.19,41000.0
2009-05-19 10:15:00,185.17,186.49,185.1,185.6,59800.0,185.17,186.49,185.1,185.6,59800.0
2009-05-19 10:20:00,185.63,186.82,185.62,186.49,31900.0,185.63,186.82,185.62,186.49,31900.0
2009-05-19 10:25:00,186.53,187.0,186.5,186.75,38800.0,186.53,187.0,186.5,186.75,38800.0
2009-05-19 10:30:00,186.82,188.8,186.67,188.27,77900.0,186.82,188.8,186.67,188.27,77900.0
2009-05-19 10:35:00,188.27,189.97,188.18,189.89,86000.0,188.27,189.97,188.18,189.89,86000.0
2009-05-19 10:40:00,189.88,192.24,189.42,191.92,182100.0,189.88,192.24,189.42,191.92,182100.0
2009-05-19 10:45:00,191.9,191.9,190.74,190.81,86800.0,191.9,191.9,190.74,190.81,86800.0
2009-05-19 10:50:00,190.83,191.74,190.51,191.36,33400.0,190.83,191.74,190.51,191.36,33400.0
2009-05-19 10:55:00,191.43,193.69,191.24,193.1,134200.0,191.43,193.69,191.24,193.1,134200.0
2009-05-19 11:00:00,193.02,193.6,192.07,193.17,58400.0,193.02,193.6,192.07,193.17,58400.0
2009-05-19 11:05:00,193.09,193.22,191.4,191.83,52300.0,193.09,193.22,191.4,191.83,52300.0
2009-05-19 11:10:00,191.83,192.2,191.33,191.7,32000.0,191.83,192.2,191.33,191.7,32000.0
2009-05-19 11:15:00,191.71,192.0,191.33,191.41,23300.0,191.71,192.0,191.33,191.41,23300.0
2009-05-19 11:20:00,191.41,191.77,191.06,191.08,21900.0,191.41,191.77,191.06,191.08,21900.0
2009-05-19 11:25:00,191.07,191.29,190.33,190.71,38100.0,191.07,191.29,190.33,190.71,38100.0
2009-05-19 11:30:00,190.71,191.74,190.71,191.09,23900.0,190.71,191.74,190.71,191.09,23900.0
2009-05-19 11:35:00,190.91,192.0,190.91,191.71,30100.0,190.91,192.0,190.91,191.71,30100.0
2009-05-19 11:40:00,191.71,191.97,191.0,191.96,17400.0,191.71,191.97,191.0,191.96,17400.0
2009-05-19 11:45:00,191.95,192.1,191.22,191.89,27500.0,191.95,192.1,191.22,191.89,27500.0
2009-05-19 11:50:00,191.89,191.96,191.0,191.16,13800.0,191.89,191.96,191.0,191.16,13800.0
2009-05-19 11:55:00,191.1,191.78,191.0,191.2,10500.0,191.1,191.78,191.0,191.2,10500.0
2009-05-19 12:00:00,191.46,191.63,189.81,190.16,84900.0,191.46,191.63,189.81,190.16,84900.0
2009-05-19 12:05:00,190.0,190.15,189.51,189.93,43100.0,190.0,190.15,189.51,189.93,43100.0
2009-05-19 12:10:00,189.92,190.29,189.71,190.02,15600.0,189.92,190.29,189.71,190.02,15600.0
2009-05-19 12:15:00,189.96,191.2,189.96,191.19,23900.0,189.96,191.2,189.96,191.19,23900.0
2009-05-19 12:20:00,191.25,191.25,190.54,190.6,22000.0,191.25,191.25,190.54,190.6,22000.0
2009-05-19 12:25:00,190.64,191.1,190.64,191.03,15900.0,190.64,191.1,190.64,191.03,15900.0
2009-05-19 12:30:00,191.03,191.23,190.22,190.22,17300.0,191.03,191.23,190.22,190.22,17300.0
2009-05-19 12:35:00,190.21,190.66,189.75,190.45,23600.0,190.21,190.66,189.75,190.45,23600.0
2009-05-19 12:40:00,190.5,190.9,190.5,190.88,12400.0,190.5,190.9,190.5,190.88,12400.0
2009-05-19 12:45:00,190.77,190.98,190.51,190.51,22500.0,190.77,190.98,190.51,190.51,22500.0
2009-05-19 12:50:00,190.6,190.62,190.11,190.37,21000.0,190.6,190.62,190.11,190.37,21000.0
2009-05-19 12:55:00,190.34,190.4,189.25,189.25,25800.0,190.34,190.4,189.25,189.25,25800.0
2009-05-19 13:00:00,189.25,189.69,189.0,189.69,25500.0,189.25,189.69,189.0,189.69,25500.0
2009-05-19 13:05:00,189.55,190.62,189.55,190.59,28800.0,189.55,190.62,189.55,190.59,28800.0
2009-05-19 13:10:00,190.57,190.72,190.03,190.4,17200.0,190.57,190.72,190.03,190.4,17200.0
2009-05-19 13:15:00,190.4,191.34,190.4,191.12,23500.0,190.4,191.34,190.4,191.12,23500.0
2009-05-19 13:20:00,191.19,192.35,191.15,192.11,53500.0,191.19,192.35,191.15,192.11,53500.0
2009-05-19 13:25:00,192.09,192.17,191.35,191.62,18400.0,192.09,192.17,191.35,191.62,18400.0
2009-05-19 13:30:00,191.53,191.85,190.61,190.76,28100.0,191.53,191.85,190.61,190.76,28100.0
2009-05-19 13:35:00,190.6,191.48,190.5,191.4,15100.0,190.6,191.48,190.5,191.4,15100.0
2009-05-19 13:40:00,191.18,191.48,190.6,190.77,10500.0,191.18,191.48,190.6,190.77,10500.0
2009-05-19 13:45:00,190.76,191.52,190.64,191.41,20200.0,190.76,191.52,190.64,191.41,20200.0
2009-05-19 13:50:00,191.47,191.94,191.07,191.58,24400.0,191.47,191.94,191.07,191.58,24400.0
2009-05-19 13:55:00,191.51,192.59,191.51,192.5,38200.0,191.51,192.59,191.51,192.5,38200.0
2009-05-19 14:00:00,192.59,192.6,191.48,191.77,52700.0,192.59,192.6,191.48,191.77,52700.0
2009-05-19 14:05:00,191.6,192.74,191.6,192.43,28200.0,191.6,192.74,191.6,192.43,28200.0
2009-05-19 14:10:00,192.38,192.74,191.91,192.0,17800.0,192.38,192.74,191.91,192.0,17800.0
2009-05-19 14:15:00,192.12,192.49,191.83,192.35,10000.0,192.12,192.49,191.83,192.35,10000.0
2009-05-19 14:20:00,192.49,193.47,192.36,193.28,57000.0,192.49,193.47,192.36,193.28,57000.0
2009-05-19 14:25:00,193.24,194.29,193.24,193.94,117600.0,193.24,194.29,193.24,193.94,117600.0
2009-05-19 14:30:00,193.99,194.02,192.68,193.02,67500.0,193.99,194.02,192.68,193.02,67500.0
2009-05-19 14:35:00,193.01,193.34,192.4,192.8,30100.0,193.01,193.34,192.4,192.8,30100.0
2009-05-19 14:40:00,192.72,193.2,192.5,193.17,25800.0,192.72,193.2,192.5,193.17,25800.0
2009-05-19 14:45:00,193.01,194.0,193.01,193.22,44000.0,193.01,194.0,193.01,193.22,44000.0
2009-05-19 14:50:00,193.23,193.79,193.01,193.43,32900.0,193.23,193.79,193.01,193.43,32900.0
2009-05-19 14:55:00,193.42,193.84,192.6,192.95,41900.0,193.42,193.84,192.6,192.95,41900.0
2009-05-19 15:00:00,192.83,193.29,192.8,192.96,23500.0,192.83,193.29,192.8,192.96,23500.0
2009-05-19 15:05:00,192.97,193.38,192.8,193.09,31200.0,192.97,193.38,192.8,193.09,31200.0
2009-05-19 15:10:00,193.07,193.07,191.83,192.15,37200.0,193.07,193.07,191.83,192.15,37200.0
2009-05-19 15:15:00,192.16,192.49,191.82,192.49,16500.0,192.16,192.49,191.82,192.49,16500.0
2009-05-19 15:20:00,192.49,192.49,191.91,192.14,22800.0,192.49,192.49,191.91,192.14,22800.0
2009-05-19 15:25:00,192.17,192.2,191.61,191.66,29000.0,192.17,192.2,191.61,191.66,29000.0
2009-05-19 15:30:00,191.91,191.95,190.25,190.41,79300.0,191.91,191.95,190.25,190.41,79300.0
2009-05-19 15:35:00,190.5,191.37,190.4,191.02,27800.0,190.5,191.37,190.4,191.02,27800.0
2009-05-19 15:40:00,191.0,191.56,190.41,191.02,33900.0,191.0,191.56,190.41,191.02,33900.0
2009-05-19 15:45:00,191.0,191.25,190.17,190.18,59600.0,191.0,191.25,190.17,190.18,59600.0
2009-05-19 15:50:00,190.1,190.86,189.42,189.7,106300.0,190.1,190.86,189.42,189.7,106300.0
2009-05-19 15:55:00,189.6,189.84,188.93,189.64,74600.0,189.6,189.84,188.93,189.64,74600.0
2009-05-20 09:30:00,193.88,196.3,193.01,195.18,170800.0,193.88,196.3,193.01,195.18,170800.0
2009-05-20 09:35:00,195.18,196.0,194.21,195.77,97800.0,195.18,196.0,194.21,195.77,97800.0
2009-05-20 09:40:00,195.86,197.28,195.38,196.8,91100.0,195.86,197.28,195.38,196.8,91100.0
2009-05-20 09:45:00,196.6,198.0,196.23,197.94,143000.0,196.6,198.0,196.23,197.94,143000.0
2009-05-20 09:50:00,197.95,198.83,197.92,198.01,122900.0,197.95,198.83,197.92,198.01,122900.0
2009-05-20 09:55:00,198.01,199.25,197.73,198.65,99700.0,198.01,199.25,197.73,198.65,99700.0
2009-05-20 10:00:00,198.7,199.77,198.52,199.29,105100.0,198.7,199.77,198.52,199.29,105100.0
2009-05-20 10:05:00,199.26,199.75,198.0,198.15,89000.0,199.26,199.75,198.0,198.15,89000.0
2009-05-20 10:10:00,198.06,198.52,197.71,197.91,71300.0,198.06,198.52,197.71,197.91,71300.0
2009-05-20 10:15:00,197.89,199.67,197.75,199.45,67200.0,197.89,199.67,197.75,199.45,67200.0
2009-05-20 10:20:00,199.27,199.8,198.85,199.74,62000.0,199.27,199.8,198.85,199.74,62000.0
2009-05-20 10:25:00,199.59,200.0,198.78,198.98,117300.0,199.59,200.0,198.78,198.98,117300.0
2009-05-20 10:30:00,199.02,200.07,198.86,199.64,87100.0,199.02,200.07,198.86,199.64,87100.0
2009-05-20 10:35:00,199.78,200.1,199.11,199.58,97600.0,199.78,200.1,199.11,199.58,97600.0
2009-05-20 10:40:00,199.55,199.66,198.79,199.4,52200.0,199.55,199.66,198.79,199.4,52200.0
2009-05-20 10:45:00,199.26,199.51,198.73,199.13,44300.0,199.26,199.51,198.73,199.13,44300.0
2009-05-20 10:50:00,199.08,199.44,198.76,199.2,31000.0,199.08,199.44,198.76,199.2,31000.0
2009-05-20 10:55:00,199.2,199.39,198.35,198.78,52300.0,199.2,199.39,198.35,198.78,52300.0
2009-05-20 11:00:00,198.85,199.4,198.48,199.15,70100.0,198.85,199.4,198.48,199.15,70100.0
2009-05-20 11:05:00,199.1,200.15,199.1,199.48,92700.0,199.1,200.15,199.1,199.48,92700.0
2009-05-20 11:10:00,199.51,200.1,199.46,199.98,69800.0,199.51,200.1,199.46,199.98,69800.0
2009-05-20 11:15:00,199.85,200.0,198.63,199.34,63200.0,199.85,200.0,198.63,199.34,63200.0
2009-05-20 11:20:00,199.22,199.44,198.25,198.29,62700.0,199.22,199.44,198.25,198.29,62700.0
2009-05-20 11:25:00,198.23,198.86,197.81,198.64,61700.0,198.23,198.86,197.81,198.64,61700.0
2009-05-20 11:30:00,198.67,199.88,198.67,199.88,53300.0,198.67,199.88,198.67,199.88,53300.0
2009-05-20 11:35:00,199.87,199.9,199.59,199.6,58900.0,199.87,199.9,199.59,199.6,58900.0
2009-05-20 11:40:00,199.6,200.05,199.33,199.96,78200.0,199.6,200.05,199.33,199.96,78200.0
2009-05-20 11:45:00,199.88,200.1,199.19,199.5,109300.0,199.88,200.1,199.19,199.5,109300.0
2009-05-20 11:50:00,199.46,199.9,198.78,198.94,63100.0,199.46,199.9,198.78,198.94,63100.0
2009-05-20 11:55:00,198.97,199.74,198.69,198.69,54700.0,198.97,199.74,198.69,198.69,54700.0
2009-05-20 12:00:00,198.91,199.49,198.74,199.48,29600.0,198.91,199.49,198.74,199.48,29600.0
2009-05-20 12:05:00,199.61,200.0,199.0,199.01,88700.0,199.61,200.0,199.0,199.01,88700.0
2009-05-20 12:10:00,199.09,200.0,199.0,199.4,38500.0,199.09,200.0,199.0,199.4,38500.0
2009-05-20 12:15:00,199.3,199.71,199.15,199.47,50600.0,199.3,199.71,199.15,199.47,50600.0
2009-05-20 12:20:00,199.48,199.9,199.36,199.65,40500.0,199.48,199.9,199.36,199.65,40500.0
2009-05-20 12:25:00,199.63,199.9,199.62,199.81,62000.0,199.63,199.9,199.62,199.81,62000.0
2009-05-20 12:30:00,199.73,199.83,198.62,198.75,71300.0,199.73,199.83,198.62,198.75,71300.0
2009-05-20 12:35:00,198.64,198.88,198.21,198.69,63000.0,198.64,198.88,198.21,198.69,63000.0
2009-05-20 12:40:00,198.62,199.53,198.51,199.49,37100.0,198.62,199.53,198.51,199.49,37100.0
2009-05-20 12:45:00,199.45,200.11,199.45,199.83,135800.0,199.45,200.11,199.45,199.83,135800.0
2009-05-20 12:50:00,199.82,199.84,198.82,199.25,62300.0,199.82,199.84,198.82,199.25,62300.0
2009-05-20 12:55:00,199.18,199.48,197.8,197.82,56800.0,199.18,199.48,197.8,197.82,56800.0
2009-05-20 13:00:00,197.87,198.46,197.0,198.15,93200.0,197.87,198.46,197.0,198.15,93200.0
2009-05-20 13:05:00,198.07,198.59,197.65,198.16,50700.0,198.07,198.59,197.65,198.16,50700.0
2009-05-20 13:10:00,198.01,199.25,198.01,199.25,44200.0,198.01,199.25,198.01,199.25,44200.0
2009-05-20 13:15:00,199.18,199.25,198.7,199.09,29700.0,199.18,199.25,198.7,199.09,29700.0
2009-05-20 13:20:00,199.07,199.44,198.2,199.09,51200.0,199.07,199.44,198.2,199.09,51200.0
2009-05-20 13:25:00,199.07,199.82,198.87,199.74,60700.0,199.07,199.82,198.87,199.74,60700.0
2009-05-20 13:30:00,199.74,199.88,199.55,199.7,28700.0,199.74,199.88,199.55,199.7,28700.0
2009-05-20 13:35:00,199.76,200.13,199.55,199.55,70500.0,199.76,200.13,199.55,199.55,70500.0
2009-05-20 13:40:00,199.58,199.97,199.22,199.29,29800.0,199.58,199.97,199.22,199.29,29800.0
2009-05-20 13:45:00,199.49,200.04,199.18,199.86,46000.0,199.49,200.04,199.18,199.86,46000.0
2009-05-20 13:50:00,199.99,201.44,199.69,201.17,221200.0,199.99,201.44,199.69,201.17,221200.0
2009-05-20 13:55:00,201.15,202.2,201.03,201.83,123200.0,201.15,202.2,201.03,201.83,123200.0
2009-05-20 14:00:00,201.87,201.94,200.0,201.43,108000.0,201.87,201.94,200.0,201.43,108000.0
2009-05-20 14:05:00,201.71,202.95,201.22,202.35,103500.0,201.71,202.95,201.22,202.35,103500.0
2009-05-20 14:10:00,202.35,202.85,201.96,202.36,65700.0,202.35,202.85,201.96,202.36,65700.0
2009-05-20 14:15:00,202.41,203.41,202.22,203.24,75300.0,202.41,203.41,202.22,203.24,75300.0
2009-05-20 14:20:00,203.35,204.38,202.78,204.17,104200.0,203.35,204.38,202.78,204.17,104200.0
2009-05-20 14:25:00,204.23,204.7,203.89,204.07,95500.0,204.23,204.7,203.89,204.07,95500.0
2009-05-20 14:30:00,204.15,204.16,202.8,203.29,72000.0,204.15,204.16,202.8,203.29,72000.0
2009-05-20 14:35:00,203.44,203.44,202.68,202.86,52700.0,203.44,203.44,202.68,202.86,52700.0
2009-05-20 14:40:00,202.83,204.23,202.68,203.84,55700.0,202.83,204.23,202.68,203.84,55700.0
2009-05-20 14:45:00,203.86,204.63,203.86,204.21,37000.0,203.86,204.63,203.86,204.21,37000.0
2009-05-20 14:50:00,204.25,205.13,203.64,204.94,85600.0,204.25,205.13,203.64,204.94,85600.0
2009-05-20 14:55:00,204.9,205.43,204.72,205.16,69800.0,204.9,205.43,204.72,205.16,69800.0
2009-05-20 15:00:00,205.23,205.35,204.25,204.5,59400.0,205.23,205.35,204.25,204.5,59400.0
2009-05-20 15:05:00,204.47,204.54,202.8,202.8,70500.0,204.47,204.54,202.8,202.8,70500.0
2009-05-20 15:10:00,202.75,203.38,202.28,203.11,69200.0,202.75,203.38,202.28,203.11,69200.0
2009-05-20 15:15:00,203.25,204.42,202.53,203.69,96600.0,203.25,204.42,202.53,203.69,96600.0
2009-05-20 15:20:00,203.74,203.88,202.39,202.7,38600.0,203.74,203.88,202.39,202.7,38600.0
2009-05-20 15:25:00,202.7,203.68,202.45,203.04,47000.0,202.7,203.68,202.45,203.04,47000.0
2009-05-20 15:30:00,203.04,203.25,202.17,202.78,39800.0,203.04,203.25,202.17,202.78,39800.0
2009-05-20 15:35:00,202.73,203.5,202.58,202.96,37000.0,202.73,203.5,202.58,202.96,37000.0
2009-05-20 15:40:00,203.04,203.17,200.87,201.32,96300.0,203.04,203.17,200.87,201.32,96300.0
2009-05-20 15:45:00,201.3,201.97,201.0,201.34,72700.0,201.3,201.97,201.0,201.34,72700.0
2009-05-20 15:50:00,201.37,202.63,201.31,202.08,96200.0,201.37,202.63,201.31,202.08,96200.0
2009-05-20 15:55:00,202.01,202.48,201.45,202.35,85200.0,202.01,202.48,201.45,202.35,85200.0
2009-05-21 09:30:00,198.0,199.23,195.65,196.46,96300.0,198.0,199.23,195.65,196.46,96300.0
2009-05-21 09:35:00,196.89,199.0,196.53,197.7,112800.0,196.89,199.0,196.53,197.7,112800.0
2009-05-21 09:40:00,197.7,199.98,197.23,199.61,103900.0,197.7,199.98,197.23,199.61,103900.0
2009-05-21 09:45:00,199.39,199.65,198.44,198.63,59900.0,199.39,199.65,198.44,198.63,59900.0
2009-05-21 09:50:00,198.62,199.54,198.05,198.18,48200.0,198.62,199.54,198.05,198.18,48200.0
2009-05-21 09:55:00,198.15,198.15,196.86,196.9,54900.0,198.15,198.15,196.86,196.9,54900.0
2009-05-21 10:00:00,196.83,198.0,196.25,196.86,79500.0,196.83,198.0,196.25,196.86,79500.0
2009-05-21 10:05:00,197.0,197.42,195.65,196.49,73500.0,197.0,197.42,195.65,196.49,73500.0
2009-05-21 10:10:00,196.32,196.38,194.55,195.92,97900.0,196.32,196.38,194.55,195.92,97900.0
2009-05-21 10:15:00,195.89,196.96,195.69,196.4,73700.0,195.89,196.96,195.69,196.4,73700.0
2009-05-21 10:20:00,196.35,196.91,194.38,194.48,62700.0,196.35,196.91,194.38,194.48,62700.0
2009-05-21 10:25:00,194.56,195.67,194.27,195.36,60700.0,194.56,195.67,194.27,195.36,60700.0
2009-05-21 10:30:00,195.36,195.36,194.02,194.15,54800.0,195.36,195.36,194.02,194.15,54800.0
2009-05-21 10:35:00,194.14,194.19,193.08,193.15,89600.0,194.14,194.19,193.08,193.15,89600.0
2009-05-21 10:40:00,193.15,193.3,191.82,193.29,78900.0,193.15,193.3,191.82,193.29,78900.0
2009-05-21 10:45:00,193.15,193.68,192.78,192.9,35000.0,193.15,193.68,192.78,192.9,35000.0
2009-05-21 10:50:00,192.96,193.05,190.92,190.92,75900.0,192.96,193.05,190.92,190.92,75900.0
2009-05-21 10:55:00,190.91,191.69,190.77,191.26,43300.0,190.91,191.69,190.77,191.26,43300.0
2009-05-21 11:00:00,191.1,192.16,191.0,191.34,55300.0,191.1,192.16,191.0,191.34,55300.0
2009-05-21 11:05:00,191.54,192.32,191.35,191.95,39900.0,191.54,192.32,191.35,191.95,39900.0
2009-05-21 11:10:00,191.9,192.99,191.83,192.75,30400.0,191.9,192.99,191.83,192.75,30400.0
2009-05-21 11:15:00,192.91,192.91,192.22,192.6,21900.0,192.91,192.91,192.22,192.6,21900.0
2009-05-21 11:20:00,192.59,193.76,192.34,193.76,31800.0,192.59,193.76,192.34,193.76,31800.0
2009-05-21 11:25:00,193.76,194.63,193.25,194.49,64300.0,193.76,194.63,193.25,194.49,64300.0
2009-05-21 11:30:00,194.5,194.71,194.11,194.45,31800.0,194.5,194.71,194.11,194.45,31800.0
2009-05-21 11:35:00,194.49,196.38,194.4,195.23,87400.0,194.49,196.38,194.4,195.23,87400.0
2009-05-21 11:40:00,195.3,195.7,194.93,195.66,22200.0,195.3,195.7,194.93,195.66,22200.0
2009-05-21 11:45:00,195.29,195.29,194.5,194.69,18400.0,195.29,195.29,194.5,194.69,18400.0
2009-05-21 11:50:00,194.66,195.16,194.17,194.71,16500.0,194.66,195.16,194.17,194.71,16500.0
2009-05-21 11:55:00,194.76,195.5,194.55,194.83,22200.0,194.76,195.5,194.55,194.83,22200.0
2009-05-21 12:00:00,194.81,195.24,194.36,194.82,12700.0,194.81,195.24,194.36,194.82,12700.0
2009-05-21 12:05:00,194.76,194.84,193.95,194.3,19500.0,194.76,194.84,193.95,194.3,19500.0
2009-05-21 12:10:00,194.3,194.52,193.67,193.67,18700.0,194.3,194.52,193.67,193.67,18700.0
2009-05-21 12:15:00,193.77,194.19,193.47,193.88,15700.0,193.77,194.19,193.47,193.88,15700.0
2009-05-21 12:20:00,193.84,194.01,193.51,193.81,14300.0,193.84,194.01,193.51,193.81,14300.0
2009-05-21 12:25:00,193.73,193.78,193.0,193.24,19300.0,193.73,193.78,193.0,193.24,19300.0
2009-05-21 12:30:00,193.16,193.95,192.56,193.65,34700.0,193.16,193.95,192.56,193.65,34700.0
2009-05-21 12:35:00,193.66,194.64,193.59,194.44,17200.0,193.66,194.64,193.59,194.44,17200.0
2009-05-21 12:40:00,194.54,194.84,193.86,194.72,19000.0,194.54,194.84,193.86,194.72,19000.0
2009-05-21 12:45:00,194.71,195.13,193.9,195.13,21900.0,194.71,195.13,193.9,195.13,21900.0
2009-05-21 12:50:00,195.22,195.3,194.0,194.23,16500.0,195.22,195.3,194.0,194.23,16500.0
2009-05-21 12:55:00,194.21,194.29,193.9,193.9,17100.0,194.21,194.29,193.9,193.9,17100.0
2009-05-21 13:00:00,193.82,194.53,193.44,193.44,15300.0,193.82,194.53,193.44,193.44,15300.0
2009-05-21 13:05:00,193.4,194.08,193.14,193.35,18200.0,193.4,194.08,193.14,193.35,18200.0
2009-05-21 13:10:00,193.32,194.19,193.3,193.81,9800.0,193.32,194.19,193.3,193.81,9800.0
2009-05-21 13:15:00,193.84,193.95,193.27,193.52,12600.0,193.84,193.95,193.27,193.52,12600.0
2009-05-21 13:20:00,193.53,194.49,193.52,194.15,17700.0,193.53,194.49,193.52,194.15,17700.0
2009-05-21 13:25:00,194.16,194.28,193.21,193.66,7600.0,194.16,194.28,193.21,193.66,7600.0
2009-05-21 13:30:00,193.64,193.81,193.36,193.51,12900.0,193.64,193.81,193.36,193.51,12900.0
2009-05-21 13:35:00,193.31,193.53,193.0,193.18,12500.0,193.31,193.53,193.0,193.18,12500.0
2009-05-21 13:40:00,193.15,193.15,192.27,192.91,23600.0,193.15,193.15,192.27,192.91,23600.0
2009-05-21 13:45:00,192.82,193.37,192.73,193.23,10700.0,192.82,193.37,192.73,193.23,10700.0
2009-05-21 13:50:00,193.24,193.64,193.06,193.14,10600.0,193.24,193.64,193.06,193.14,10600.0
2009-05-21 13:55:00,193.15,193.7,193.0,193.01,7700.0,193.15,193.7,193.0,193.01,7700.0
2009-05-21 14:00:00,193.2,193.48,192.5,192.65,12700.0,193.2,193.48,192.5,192.65,12700.0
2009-05-21 14:05:00,192.51,193.22,192.02,192.15,20900.0,192.51,193.22,192.02,192.15,20900.0
2009-05-21 14:10:00,192.26,192.54,191.59,191.74,20800.0,192.26,192.54,191.59,191.74,20800.0
2009-05-21 14:15:00,191.76,191.94,191.28,191.71,19400.0,191.76,191.94,191.28,191.71,19400.0
2009-05-21 14:20:00,191.72,192.19,191.41,191.6,12900.0,191.72,192.19,191.41,191.6,12900.0
2009-05-21 14:25:00,191.61,192.01,191.15,191.87,19100.0,191.61,192.01,191.15,191.87,19100.0
2009-05-21 14:30:00,191.99,192.87,191.75,192.87,17000.0,191.99,192.87,191.75,192.87,17000.0
2009-05-21 14:35:00,192.69,193.43,192.2,192.61,29900.0,192.69,193.43,192.2,192.61,29900.0
2009-05-21 14:40:00,192.61,193.05,191.6,191.73,23200.0,192.61,193.05,191.6,191.73,23200.0
2009-05-21 14:45:00,191.85,192.22,191.44,191.95,11400.0,191.85,192.22,191.44,191.95,11400.0
2009-05-21 14:50:00,191.86,191.86,191.4,191.52,14600.0,191.86,191.86,191.4,191.52,14600.0
2009-05-21 14:55:00,191.67,192.13,191.14,192.1,21400.0,191.67,192.13,191.14,192.1,21400.0
2009-05-21 15:00:00,192.12,192.94,191.88,192.36,22500.0,192.12,192.94,191.88,192.36,22500.0
2009-05-21 15:05:00,192.38,192.49,191.49,191.81,19000.0,192.38,192.49,191.49,191.81,19000.0
2009-05-21 15:10:00,191.73,192.2,191.57,191.85,13400.0,191.73,192.2,191.57,191.85,13400.0
2009-05-21 15:15:00,191.81,192.49,191.65,192.49,14100.0,191.81,192.49,191.65,192.49,14100.0
2009-05-21 15:20:00,192.5,192.51,191.74,191.83,23600.0,192.5,192.51,191.74,191.83,23600.0
2009-05-21 15:25:00,191.82,192.0,191.5,192.0,21300.0,191.82,192.0,191.5,192.0,21300.0
2009-05-21 15:30:00,192.08,192.78,192.0,192.4,43200.0,192.08,192.78,192.0,192.4,43200.0
2009-05-21 15:35:00,192.34,192.8,192.24,192.4,20700.0,192.34,192.8,192.24,192.4,20700.0
2009-05-21 15:40:00,192.49,192.85,192.0,192.81,25900.0,192.49,192.85,192.0,192.81,25900.0
2009-05-21 15:45:00,192.82,193.36,192.5,192.6,40300.0,192.82,193.36,192.5,192.6,40300.0
2009-05-21 15:50:00,192.72,193.5,192.48,192.68,30300.0,192.72,193.5,192.48,192.68,30300.0
2009-05-21 15:55:00,192.68,193.5,192.0,193.5,77000.0,192.68,193.5,192.0,193.5,77000.0
2009-05-22 09:30:00,196.0,196.86,195.35,195.79,113200.0,196.0,196.86,195.35,195.79,113200.0
2009-05-22 09:35:00,195.79,196.72,195.01,195.12,107600.0,195.79,196.72,195.01,195.12,107600.0
2009-05-22 09:40:00,195.11,195.31,193.66,194.58,92700.0,195.11,195.31,193.66,194.58,92700.0
2009-05-22 09:45:00,194.68,194.88,192.74,193.55,65800.0,194.68,194.88,192.74,193.55,65800.0
2009-05-22 09:50:00,193.54,193.54,191.62,192.82,44200.0,193.54,193.54,191.62,192.82,44200.0
2009-05-22 09:55:00,192.64,194.0,192.15,193.83,98700.0,192.64,194.0,192.15,193.83,98700.0
2009-05-22 10:00:00,193.61,193.78,192.61,193.78,35800.0,193.61,193.78,192.61,193.78,35800.0
2009-05-22 10:05:00,193.51,194.47,193.01,193.18,39900.0,193.51,194.47,193.01,193.18,39900.0
2009-05-22 10:10:00,193.06,194.24,193.05,193.27,17400.0,193.06,194.24,193.05,193.27,17400.0
2009-05-22 10:15:00,193.2,194.72,192.96,194.35,34700.0,193.2,194.72,192.96,194.35,34700.0
2009-05-22 10:20:00,194.43,195.0,194.24,194.34,28700.0,194.43,195.0,194.24,194.34,28700.0
2009-05-22 10:25:00,194.47,194.87,194.06,194.17,17700.0,194.47,194.87,194.06,194.17,17700.0
2009-05-22 10:30:00,194.01,194.17,192.29,193.53,50700.0,194.01,194.17,192.29,193.53,50700.0
2009-05-22 10:35:00,193.53,193.55,192.49,192.89,42800.0,193.53,193.55,192.49,192.89,42800.0
2009-05-22 10:40:00,192.93,194.67,192.8,194.52,18700.0,192.93,194.67,192.8,194.52,18700.0
2009-05-22 10:45:00,194.54,194.79,194.05,194.39,19400.0,194.54,194.79,194.05,194.39,19400.0
2009-05-22 10:50:00,194.29,194.74,194.17,194.34,29600.0,194.29,194.74,194.17,194.34,29600.0
2009-05-22 10:55:00,194.42,195.28,194.31,195.27,17000.0,194.42,195.28,194.31,195.27,17000.0
2009-05-22 11:00:00,195.15,195.78,195.02,195.25,14700.0,195.15,195.78,195.02,195.25,14700.0
2009-05-22 11:05:00,195.33,196.0,195.01,195.95,34400.0,195.33,196.0,195.01,195.95,34400.0
2009-05-22 11:10:00,195.97,196.46,195.64,195.91,31300.0,195.97,196.46,195.64,195.91,31300.0
2009-05-22 11:15:00,195.99,196.5,195.8,196.05,29600.0,195.99,196.5,195.8,196.05,29600.0
2009-05-22 11:20:00,196.13,196.24,195.02,195.05,27300.0,196.13,196.24,195.02,195.05,27300.0
2009-05-22 11:25:00,195.01,195.05,194.36,195.0,19600.0,195.01,195.05,194.36,195.0,19600.0
2009-05-22 11:30:00,194.99,195.44,194.64,194.64,20300.0,194.99,195.44,194.64,194.64,20300.0
2009-05-22 11:35:00,194.79,194.79,193.51,193.6,30600.0,194.79,194.79,193.51,193.6,30600.0
2009-05-22 11:40:00,193.75,194.33,193.55,193.98,21000.0,193.75,194.33,193.55,193.98,21000.0
2009-05-22 11:45:00,194.09,194.75,194.09,194.31,6200.0,194.09,194.75,194.09,194.31,6200.0
2009-05-22 11:50:00,194.5,194.75,193.33,193.41,11300.0,194.5,194.75,193.33,193.41,11300.0
2009-05-22 11:55:00,193.49,193.9,193.25,193.72,14400.0,193.49,193.9,193.25,193.72,14400.0
2009-05-22 12:00:00,193.89,194.5,193.89,194.31,34100.0,193.89,194.5,193.89,194.31,34100.0
2009-05-22 12:05:00,194.34,194.56,194.0,194.56,4900.0,194.34,194.56,194.0,194.56,4900.0
2009-05-22 12:10:00,194.3,194.99,194.03,194.1,14800.0,194.3,194.99,194.03,194.1,14800.0
2009-05-22 12:15:00,194.2,194.6,193.59,194.17,9300.0,194.2,194.6,193.59,194.17,9300.0
2009-05-22 12:20:00,194.11,194.2,193.76,193.85,6200.0,194.11,194.2,193.76,193.85,6200.0
2009-05-22 12:25:00,194.0,194.2,193.28,193.46,29700.0,194.0,194.2,193.28,193.46,29700.0
2009-05-22 12:30:00,193.45,193.46,193.0,193.03,32800.0,193.45,193.46,193.0,193.03,32800.0
2009-05-22 12:35:00,193.15,193.65,192.55,193.49,18800.0,193.15,193.65,192.55,193.49,18800.0
2009-05-22 12:40:00,193.68,194.0,193.25,193.25,9400.0,193.68,194.0,193.25,193.25,9400.0
2009-05-22 12:45:00,193.02,193.4,192.44,192.44,8900.0,193.02,193.4,192.44,192.44,8900.0
2009-05-22 12:50:00,192.54,193.1,192.41,193.01,9400.0,192.54,193.1,192.41,193.01,9400.0
2009-05-22 12:55:00,192.99,193.6,192.99,193.58,7900.0,192.99,193.6,192.99,193.58,7900.0
2009-05-22 13:00:00,193.59,193.87,193.51,193.78,15000.0,193.59,193.87,193.51,193.78,15000.0
2009-05-22 13:05:00,193.75,193.83,193.26,193.55,10000.0,193.75,193.83,193.26,193.55,10000.0
2009-05-22 13:10:00,193.55,193.6,193.02,193.32,13300.0,193.55,193.6,193.02,193.32,13300.0
2009-05-22 13:15:00,193.14,193.55,193.1,193.28,6600.0,193.14,193.55,193.1,193.28,6600.0
2009-05-22 13:20:00,193.28,193.47,193.22,193.47,4900.0,193.28,193.47,193.22,193.47,4900.0
2009-05-22 13:25:00,193.45,193.8,193.3,193.33,7000.0,193.45,193.8,193.3,193.33,7000.0
2009-05-22 13:30:00,193.33,193.33,192.5,192.74,13500.0,193.33,193.33,192.5,192.74,13500.0
2009-05-22 13:35:00,192.75,193.32,192.71,193.24,10300.0,192.75,193.32,192.71,193.24,10300.0
2009-05-22 13:40:00,193.24,193.38,192.98,193.3,5800.0,193.24,193.38,192.98,193.3,5800.0
2009-05-22 13:45:00,193.35,193.64,192.75,192.84,6600.0,193.35,193.64,192.75,192.84,6600.0
2009-05-22 13:50:00,192.8,193.29,192.7,192.79,8800.0,192.8,193.29,192.7,192.79,8800.0
2009-05-22 13:55:00,192.78,193.59,192.5,193.59,14900.0,192.78,193.59,192.5,193.59,14900.0
2009-05-22 14:00:00,193.39,193.56,193.04,193.05,12300.0,193.39,193.56,193.04,193.05,12300.0
2009-05-22 14:05:00,193.0,193.14,192.74,193.03,17200.0,193.0,193.14,192.74,193.03,17200.0
2009-05-22 14:10:00,192.99,193.45,192.99,193.4,10100.0,192.99,193.45,192.99,193.4,10100.0
2009-05-22 14:15:00,193.36,193.46,193.09,193.43,8200.0,193.36,193.46,193.09,193.43,8200.0
2009-05-22 14:20:00,193.45,194.17,193.2,194.02,21700.0,193.45,194.17,193.2,194.02,21700.0
2009-05-22 14:25:00,194.02,194.09,193.65,193.98,8900.0,194.02,194.09,193.65,193.98,8900.0
2009-05-22 14:30:00,193.86,194.15,193.67,194.03,11300.0,193.86,194.15,193.67,194.03,11300.0
2009-05-22 14:35:00,194.03,194.15,193.86,194.15,15000.0,194.03,194.15,193.86,194.15,15000.0
2009-05-22 14:40:00,194.15,194.23,193.79,193.9,9700.0,194.15,194.23,193.79,193.9,9700.0
2009-05-22 14:45:00,193.76,193.85,193.3,193.31,13300.0,193.76,193.85,193.3,193.31,13300.0
2009-05-22 14:50:00,193.38,193.56,193.13,193.16,11500.0,193.38,193.56,193.13,193.16,11500.0
2009-05-22 14:55:00,193.17,193.86,193.16,193.57,9900.0,193.17,193.86,193.16,193.57,9900.0
2009-05-22 15:00:00,193.47,193.55,193.05,193.4,15000.0,193.47,193.55,193.05,193.4,15000.0
2009-05-22 15:05:00,193.38,193.71,193.38,193.65,9000.0,193.38,193.71,193.38,193.65,9000.0
2009-05-22 15:10:00,193.73,194.12,193.55,193.64,10100.0,193.73,194.12,193.55,193.64,10100.0
2009-05-22 15:15:00,193.65,193.69,192.71,193.39,19200.0,193.65,193.69,192.71,193.39,19200.0
2009-05-22 15:20:00,193.31,193.4,192.75,192.8,15000.0,193.31,193.4,192.75,192.8,15000.0
2009-05-22 15:25:00,192.83,193.34,192.82,193.12,8100.0,192.83,193.34,192.82,193.12,8100.0
2009-05-22 15:30:00,193.14,193.75,193.1,193.5,9900.0,193.14,193.75,193.1,193.5,9900.0
2009-05-22 15:35:00,193.59,194.2,193.48,193.62,22600.0,193.59,194.2,193.48,193.62,22600.0
2009-05-22 15:40:00,193.61,193.86,193.33,193.39,22500.0,193.61,193.86,193.33,193.39,22500.0
2009-05-22 15:45:00,193.37,193.37,192.75,192.93,35700.0,193.37,193.37,192.75,192.93,35700.0
2009-05-22 15:50:00,192.91,193.0,191.8,192.02,66000.0,192.91,193.0,191.8,192.02,66000.0
2009-05-22 15:55:00,192.09,192.09,191.47,192.0,76600.0,192.09,192.09,191.47,192.0,76600.0
2009-05-26 09:30:00,182.3,182.97,178.53,180.9,489100.0,182.3,182.97,178.53,180.9,489100.0
2009-05-26 09:35:00,180.9,183.44,180.63,182.17,277900.0,180.9,183.44,180.63,182.17,277900.0
2009-05-26 09:40:00,182.16,182.92,180.76,181.68,162400.0,182.16,182.92,180.76,181.68,162400.0
2009-05-26 09:45:00,181.82,182.65,180.9,181.14,142800.0,181.82,182.65,180.9,181.14,142800.0
2009-05-26 09:50:00,181.16,182.5,180.38,180.8,203900.0,181.16,182.5,180.38,180.8,203900.0
2009-05-26 09:55:00,180.66,181.74,180.12,180.29,138700.0,180.66,181.74,180.12,180.29,138700.0
2009-05-26 10:00:00,180.39,184.24,180.22,183.72,205200.0,180.39,184.24,180.22,183.72,205200.0
2009-05-26 10:05:00,183.73,185.5,182.87,183.04,165200.0,183.73,185.5,182.87,183.04,165200.0
2009-05-26 10:10:00,183.0,183.67,182.57,183.26,59300.0,183.0,183.67,182.57,183.26,59300.0
2009-05-26 10:15:00,183.41,184.86,183.25,184.5,97400.0,183.41,184.86,183.25,184.5,97400.0
2009-05-26 10:20:00,184.5,185.75,184.03,184.71,115600.0,184.5,185.75,184.03,184.71,115600.0
2009-05-26 10:25:00,184.71,185.37,183.57,184.11,94500.0,184.71,185.37,183.57,184.11,94500.0
2009-05-26 10:30:00,184.33,184.9,183.5,183.52,45900.0,184.33,184.9,183.5,183.52,45900.0
2009-05-26 10:35:00,183.74,184.4,183.0,183.26,63500.0,183.74,184.4,183.0,183.26,63500.0
2009-05-26 10:40:00,183.31,184.46,183.08,183.88,58900.0,183.31,184.46,183.08,183.88,58900.0
2009-05-26 10:45:00,183.87,185.33,183.87,184.67,54800.0,183.87,185.33,183.87,184.67,54800.0
2009-05-26 10:50:00,184.67,185.74,184.55,184.61,43300.0,184.67,185.74,184.55,184.61,43300.0
2009-05-26 10:55:00,184.7,184.8,183.91,184.17,49900.0,184.7,184.8,183.91,184.17,49900.0
2009-05-26 11:00:00,184.23,184.55,184.07,184.12,27300.0,184.23,184.55,184.07,184.12,27300.0
2009-05-26 11:05:00,184.08,184.81,184.0,184.17,43300.0,184.08,184.81,184.0,184.17,43300.0
2009-05-26 11:10:00,184.17,184.44,183.95,184.16,40100.0,184.17,184.44,183.95,184.16,40100.0
2009-05-26 11:15:00,184.24,185.09,183.17,184.36,81000.0,184.24,185.09,183.17,184.36,81000.0
2009-05-26 11:20:00,184.4,184.61,184.1,184.51,28700.0,184.4,184.61,184.1,184.51,28700.0
2009-05-26 11:25:00,184.47,184.59,183.55,184.08,25400.0,184.47,184.59,183.55,184.08,25400.0
2009-05-26 11:30:00,183.88,183.93,183.0,183.04,35700.0,183.88,183.93,183.0,183.04,35700.0
2009-05-26 11:35:00,183.18,183.25,182.7,182.87,35400.0,183.18,183.25,182.7,182.87,35400.0
2009-05-26 11:40:00,182.97,183.55,182.91,183.42,32000.0,182.97,183.55,182.91,183.42,32000.0
2009-05-26 11:45:00,183.47,183.55,183.1,183.36,23200.0,183.47,183.55,183.1,183.36,23200.0
2009-05-26 11:50:00,183.35,183.4,182.81,182.92,32000.0,183.35,183.4,182.81,182.92,32000.0
2009-05-26 11:55:00,182.96,183.26,182.52,182.62,36700.0,182.96,183.26,182.52,182.62,36700.0
2009-05-26 12:00:00,182.55,182.85,182.32,182.32,46300.0,182.55,182.85,182.32,182.32,46300.0
2009-05-26 12:05:00,182.38,182.5,181.02,181.4,88800.0,182.38,182.5,181.02,181.4,88800.0
2009-05-26 12:10:00,181.4,182.0,181.3,181.85,50200.0,181.4,182.0,181.3,181.85,50200.0
2009-05-26 12:15:00,181.85,182.04,181.1,181.32,48100.0,181.85,182.04,181.1,181.32,48100.0
2009-05-26 12:20:00,181.22,181.37,179.71,179.82,86600.0,181.22,181.37,179.71,179.82,86600.0
2009-05-26 12:25:00,179.88,179.94,178.55,178.55,94500.0,179.88,179.94,178.55,178.55,94500.0
2009-05-26 12:30:00,178.61,178.79,176.26,177.29,210600.0,178.61,178.79,176.26,177.29,210600.0
2009-05-26 12:35:00,177.26,178.32,177.01,177.06,136100.0,177.26,178.32,177.01,177.06,136100.0
2009-05-26 12:40:00,177.01,178.24,176.75,177.4,83500.0,177.01,178.24,176.75,177.4,83500.0
2009-05-26 12:45:00,177.32,179.0,177.0,178.75,80900.0,177.32,179.0,177.0,178.75,80900.0
2009-05-26 12:50:00,178.85,179.2,178.46,179.16,77200.0,178.85,179.2,178.46,179.16,77200.0
2009-05-26 12:55:00,178.97,179.64,178.84,179.4,69200.0,178.97,179.64,178.84,179.4,69200.0
2009-05-26 13:00:00,179.43,179.99,179.02,179.6,42700.0,179.43,179.99,179.02,179.6,42700.0
2009-05-26 13:05:00,179.56,180.61,179.38,179.6,74700.0,179.56,180.61,179.38,179.6,74700.0
2009-05-26 13:10:00,179.52,179.7,179.14,179.33,35300.0,179.52,179.7,179.14,179.33,35300.0
2009-05-26 13:15:00,179.44,179.45,178.67,178.76,35500.0,179.44,179.45,178.67,178.76,35500.0
2009-05-26 13:20:00,178.82,178.84,178.09,178.53,40000.0,178.82,178.84,178.09,178.53,40000.0
2009-05-26 13:25:00,178.43,178.84,178.31,178.75,24100.0,178.43,178.84,178.31,178.75,24100.0
2009-05-26 13:30:00,178.81,179.1,178.43,178.84,26200.0,178.81,179.1,178.43,178.84,26200.0
2009-05-26 13:35:00,178.91,179.68,178.82,179.17,48300.0,178.91,179.68,178.82,179.17,48300.0
2009-05-26 13:40:00,179.35,180.43,179.15,180.15,54200.0,179.35,180.43,179.15,180.15,54200.0
2009-05-26 13:45:00,180.28,180.4,179.84,180.05,32200.0,180.28,180.4,179.84,180.05,32200.0
2009-05-26 13:50:00,180.05,180.48,179.61,180.4,27400.0,180.05,180.48,179.61,180.4,27400.0
2009-05-26 13:55:00,180.4,180.9,180.33,180.49,60800.0,180.4,180.9,180.33,180.49,60800.0
2009-05-26 14:00:00,180.48,180.85,180.02,180.76,51300.0,180.48,180.85,180.02,180.76,51300.0
2009-05-26 14:05:00,180.75,181.51,180.61,181.38,58900.0,180.75,181.51,180.61,181.38,58900.0
2009-05-26 14:10:00,181.32,181.66,181.02,181.16,53400.0,181.32,181.66,181.02,181.16,53400.0
2009-05-26 14:15:00,181.17,181.21,180.84,180.9,31200.0,181.17,181.21,180.84,180.9,31200.0
2009-05-26 14:20:00,180.86,181.0,180.35,180.81,32300.0,180.86,181.0,180.35,180.81,32300.0
2009-05-26 14:25:00,180.88,181.2,180.35,180.52,35600.0,180.88,181.2,180.35,180.52,35600.0
2009-05-26 14:30:00,180.53,181.11,180.46,180.92,34500.0,180.53,181.11,180.46,180.92,34500.0
2009-05-26 14:35:00,180.99,181.11,180.36,180.45,27500.0,180.99,181.11,180.36,180.45,27500.0
2009-05-26 14:40:00,180.46,180.86,180.18,180.43,29500.0,180.46,180.86,180.18,180.43,29500.0
2009-05-26 14:45:00,180.43,180.49,179.8,180.12,49400.0,180.43,180.49,179.8,180.12,49400.0
2009-05-26 14:50:00,179.99,180.23,179.72,179.82,43400.0,179.99,180.23,179.72,179.82,43400.0
2009-05-26 14:55:00,179.81,180.24,179.26,179.88,34500.0,179.81,180.24,179.26,179.88,34500.0
2009-05-26 15:00:00,179.88,181.2,179.86,180.77,43000.0,179.88,181.2,179.86,180.77,43000.0
2009-05-26 15:05:00,180.73,180.85,180.23,180.74,32900.0,180.73,180.85,180.23,180.74,32900.0
2009-05-26 15:10:00,180.76,180.84,180.03,180.67,33800.0,180.76,180.84,180.03,180.67,33800.0
2009-05-26 15:15:00,180.67,180.73,179.29,179.73,46500.0,180.67,180.73,179.29,179.73,46500.0
2009-05-26 15:20:00,179.82,179.82,179.15,179.45,45500.0,179.82,179.82,179.15,179.45,45500.0
2009-05-26 15:25:00,179.49,179.89,179.0,179.0,45900.0,179.49,179.89,179.0,179.0,45900.0
2009-05-26 15:30:00,178.98,179.4,178.58,179.27,82200.0,178.98,179.4,178.58,179.27,82200.0
2009-05-26 15:35:00,179.27,179.58,178.72,179.29,70400.0,179.27,179.58,178.72,179.29,70400.0
2009-05-26 15:40:00,179.17,179.41,178.5,179.13,67900.0,179.17,179.41,178.5,179.13,67900.0
2009-05-26 15:45:00,179.14,179.4,178.63,178.96,90300.0,179.14,179.4,178.63,178.96,90300.0
2009-05-26 15:50:00,179.07,179.47,178.65,178.91,130600.0,179.07,179.47,178.65,178.91,130600.0
2009-05-26 15:55:00,178.89,179.44,178.5,179.23,157300.0,178.89,179.44,178.5,179.23,157300.0
2009-05-27 09:30:00,180.3,180.92,177.67,177.82,132900.0,180.3,180.92,177.67,177.82,132900.0
2009-05-27 09:35:00,177.79,180.85,177.76,180.53,107700.0,177.79,180.85,177.76,180.53,107700.0
2009-05-27 09:40:00,180.52,180.83,178.08,178.55,78800.0,180.52,180.83,178.08,178.55,78800.0
2009-05-27 09:45:00,178.58,179.33,178.24,179.21,75800.0,178.58,179.33,178.24,179.21,75800.0
2009-05-27 09:50:00,179.14,182.55,179.14,182.16,163300.0,179.14,182.55,179.14,182.16,163300.0
2009-05-27 09:55:00,182.16,182.85,181.6,182.34,110400.0,182.16,182.85,181.6,182.34,110400.0
2009-05-27 10:00:00,182.43,183.16,180.63,181.33,83700.0,182.43,183.16,180.63,181.33,83700.0
2009-05-27 10:05:00,181.39,182.18,181.01,182.16,55900.0,181.39,182.18,181.01,182.16,55900.0
2009-05-27 10:10:00,182.05,182.82,181.94,182.25,66500.0,182.05,182.82,181.94,182.25,66500.0
2009-05-27 10:15:00,182.25,183.1,181.95,182.54,58900.0,182.25,183.1,181.95,182.54,58900.0
2009-05-27 10:20:00,182.5,183.99,182.43,183.95,57300.0,182.5,183.99,182.43,183.95,57300.0
2009-05-27 10:25:00,184.0,184.19,183.36,183.5,45600.0,184.0,184.19,183.36,183.5,45600.0
2009-05-27 10:30:00,183.5,183.6,182.34,182.97,43500.0,183.5,183.6,182.34,182.97,43500.0
2009-05-27 10:35:00,182.96,183.85,182.5,182.77,49000.0,182.96,183.85,182.5,182.77,49000.0
2009-05-27 10:40:00,182.88,183.13,182.11,182.48,47900.0,182.88,183.13,182.11,182.48,47900.0
2009-05-27 10:45:00,182.3,183.39,182.28,183.35,38000.0,182.3,183.39,182.28,183.35,38000.0
2009-05-27 10:50:00,183.27,183.78,183.0,183.39,25700.0,183.27,183.78,183.0,183.39,25700.0
2009-05-27 10:55:00,183.4,183.9,183.3,183.45,24300.0,183.4,183.9,183.3,183.45,24300.0
2009-05-27 11:00:00,183.36,183.36,182.41,182.81,43200.0,183.36,183.36,182.41,182.81,43200.0
2009-05-27 11:05:00,182.85,182.98,182.27,182.67,29600.0,182.85,182.98,182.27,182.67,29600.0
2009-05-27 11:10:00,182.55,183.6,182.5,183.43,42100.0,182.55,183.6,182.5,183.43,42100.0
2009-05-27 11:15:00,183.32,183.85,183.1,183.78,34300.0,183.32,183.85,183.1,183.78,34300.0
2009-05-27 11:20:00,183.65,184.0,183.46,183.46,37600.0,183.65,184.0,183.46,183.46,37600.0
2009-05-27 11:25:00,183.46,183.97,183.24,183.75,26800.0,183.46,183.97,183.24,183.75,26800.0
2009-05-27 11:30:00,183.6,183.89,183.44,183.62,25000.0,183.6,183.89,183.44,183.62,25000.0
2009-05-27 11:35:00,183.73,183.73,183.2,183.54,50400.0,183.73,183.73,183.2,183.54,50400.0
2009-05-27 11:40:00,183.25,183.37,182.7,183.23,41600.0,183.25,183.37,182.7,183.23,41600.0
2009-05-27 11:45:00,183.26,183.49,183.01,183.4,27700.0,183.26,183.49,183.01,183.4,27700.0
2009-05-27 11:50:00,183.36,183.88,183.36,183.81,15300.0,183.36,183.88,183.36,183.81,15300.0
2009-05-27 11:55:00,183.72,183.95,183.52,183.63,19300.0,183.72,183.95,183.52,183.63,19300.0
2009-05-27 12:00:00,183.7,183.88,183.51,183.79,13400.0,183.7,183.88,183.51,183.79,13400.0
2009-05-27 12:05:00,183.82,184.8,183.82,184.72,61600.0,183.82,184.8,183.82,184.72,61600.0
2009-05-27 12:10:00,184.73,184.89,184.26,184.51,33900.0,184.73,184.89,184.26,184.51,33900.0
2009-05-27 12:15:00,184.6,184.74,184.4,184.62,30900.0,184.6,184.74,184.4,184.62,30900.0
2009-05-27 12:20:00,184.64,184.74,184.03,184.55,20000.0,184.64,184.74,184.03,184.55,20000.0
2009-05-27 12:25:00,184.43,184.44,183.5,183.72,27000.0,184.43,184.44,183.5,183.72,27000.0
2009-05-27 12:30:00,183.76,184.19,183.62,184.11,17300.0,183.76,184.19,183.62,184.11,17300.0
2009-05-27 12:35:00,184.17,184.4,183.69,183.97,13800.0,184.17,184.4,183.69,183.97,13800.0
2009-05-27 12:40:00,183.95,184.32,183.58,183.99,10800.0,183.95,184.32,183.58,183.99,10800.0
2009-05-27 12:45:00,183.7,184.4,183.55,184.31,13900.0,183.7,184.4,183.55,184.31,13900.0
2009-05-27 12:50:00,184.29,184.49,183.64,183.64,10900.0,184.29,184.49,183.64,183.64,10900.0
2009-05-27 12:55:00,183.57,183.79,182.76,183.17,41500.0,183.57,183.79,182.76,183.17,41500.0
2009-05-27 13:00:00,183.12,184.47,183.04,184.28,41700.0,183.12,184.47,183.04,184.28,41700.0
2009-05-27 13:05:00,184.29,184.66,184.11,184.49,35600.0,184.29,184.66,184.11,184.49,35600.0
2009-05-27 13:10:00,184.57,184.88,184.47,184.79,25700.0,184.57,184.88,184.47,184.79,25700.0
2009-05-27 13:15:00,184.77,184.86,184.55,184.84,24500.0,184.77,184.86,184.55,184.84,24500.0
2009-05-27 13:20:00,184.86,185.95,184.77,185.93,78300.0,184.86,185.95,184.77,185.93,78300.0
2009-05-27 13:25:00,185.92,186.25,185.54,185.99,49300.0,185.92,186.25,185.54,185.99,49300.0
2009-05-27 13:30:00,185.98,186.08,184.61,184.79,35700.0,185.98,186.08,184.61,184.79,35700.0
2009-05-27 13:35:00,184.82,184.87,184.0,184.27,50800.0,184.82,184.87,184.0,184.27,50800.0
2009-05-27 13:40:00,184.14,184.81,184.0,184.66,20700.0,184.14,184.81,184.0,184.66,20700.0
2009-05-27 13:45:00,184.62,184.86,182.9,182.9,34200.0,184.62,184.86,182.9,182.9,34200.0
2009-05-27 13:50:00,182.87,182.99,182.1,182.75,64100.0,182.87,182.99,182.1,182.75,64100.0
2009-05-27 13:55:00,182.71,183.12,182.48,182.86,27300.0,182.71,183.12,182.48,182.86,27300.0
2009-05-27 14:00:00,182.71,183.24,182.38,182.54,20600.0,182.71,183.24,182.38,182.54,20600.0
2009-05-27 14:05:00,182.4,182.61,181.2,181.57,82100.0,182.4,182.61,181.2,181.57,82100.0
2009-05-27 14:10:00,181.63,181.93,181.33,181.67,27900.0,181.63,181.93,181.33,181.67,27900.0
2009-05-27 14:15:00,181.74,181.9,180.9,180.93,43600.0,181.74,181.9,180.9,180.93,43600.0
2009-05-27 14:20:00,181.0,181.4,180.31,180.44,59200.0,181.0,181.4,180.31,180.44,59200.0
2009-05-27 14:25:00,180.44,181.05,179.81,180.87,100000.0,180.44,181.05,179.81,180.87,100000.0
2009-05-27 14:30:00,180.63,180.72,179.5,180.09,58600.0,180.63,180.72,179.5,180.09,58600.0
2009-05-27 14:35:00,180.1,181.9,180.04,181.84,61400.0,180.1,181.9,180.04,181.84,61400.0
2009-05-27 14:40:00,181.86,182.73,181.55,181.74,72200.0,181.86,182.73,181.55,181.74,72200.0
2009-05-27 14:45:00,181.84,183.05,181.84,182.5,56100.0,181.84,183.05,181.84,182.5,56100.0
2009-05-27 14:50:00,182.45,182.78,182.13,182.28,32700.0,182.45,182.78,182.13,182.28,32700.0
2009-05-27 14:55:00,182.29,182.67,181.73,181.89,32300.0,182.29,182.67,181.73,181.89,32300.0
2009-05-27 15:00:00,181.89,182.19,181.64,182.05,28200.0,181.89,182.19,181.64,182.05,28200.0
2009-05-27 15:05:00,182.11,182.54,182.03,182.03,32400.0,182.11,182.54,182.03,182.03,32400.0
2009-05-27 15:10:00,182.18,182.5,181.75,182.35,24400.0,182.18,182.5,181.75,182.35,24400.0
2009-05-27 15:15:00,182.38,182.74,182.1,182.24,22100.0,182.38,182.74,182.1,182.24,22100.0
2009-05-27 15:20:00,182.35,182.35,180.93,180.93,40200.0,182.35,182.35,180.93,180.93,40200.0
2009-05-27 15:25:00,180.93,181.08,180.53,180.89,42700.0,180.93,181.08,180.53,180.89,42700.0
2009-05-27 15:30:00,180.92,180.94,180.41,180.75,36000.0,180.92,180.94,180.41,180.75,36000.0
2009-05-27 15:35:00,180.82,180.82,180.01,180.09,53200.0,180.82,180.82,180.01,180.09,53200.0
2009-05-27 15:40:00,180.11,180.63,180.05,180.26,41500.0,180.11,180.63,180.05,180.26,41500.0
2009-05-27 15:45:00,180.27,180.79,180.26,180.36,45000.0,180.27,180.79,180.26,180.36,45000.0
2009-05-27 15:50:00,180.48,180.78,180.06,180.26,72200.0,180.48,180.78,180.06,180.26,72200.0
2009-05-27 15:55:00,180.26,180.72,180.0,180.72,74400.0,180.26,180.72,180.0,180.72,74400.0
2009-05-28 09:30:00,184.0,186.0,183.86,184.78,129400.0,184.0,186.0,183.86,184.78,129400.0
2009-05-28 09:35:00,184.93,184.97,183.5,183.67,88200.0,184.93,184.97,183.5,183.67,88200.0
2009-05-28 09:40:00,183.67,183.88,182.05,182.06,90800.0,183.67,183.88,182.05,182.06,90800.0
2009-05-28 09:45:00,182.12,182.28,180.24,180.45,107600.0,182.12,182.28,180.24,180.45,107600.0
2009-05-28 09:50:00,180.48,181.28,179.99,180.91,100600.0,180.48,181.28,179.99,180.91,100600.0
2009-05-28 09:55:00,181.15,181.41,180.05,180.71,51600.0,181.15,181.41,180.05,180.71,51600.0
2009-05-28 10:00:00,180.94,181.41,180.0,180.36,59800.0,180.94,181.41,180.0,180.36,59800.0
2009-05-28 10:05:00,180.35,180.88,179.99,180.57,72300.0,180.35,180.88,179.99,180.57,72300.0
2009-05-28 10:10:00,180.49,181.68,180.21,181.6,63000.0,180.49,181.68,180.21,181.6,63000.0
2009-05-28 10:15:00,181.6,182.3,181.2,181.5,56800.0,181.6,182.3,181.2,181.5,56800.0
2009-05-28 10:20:00,181.82,182.0,181.2,181.69,54500.0,181.82,182.0,181.2,181.69,54500.0
2009-05-28 10:25:00,181.65,181.73,181.02,181.18,27300.0,181.65,181.73,181.02,181.18,27300.0
2009-05-28 10:30:00,181.29,181.5,181.03,181.34,18700.0,181.29,181.5,181.03,181.34,18700.0
2009-05-28 10:35:00,181.39,181.97,181.26,181.3,36400.0,181.39,181.97,181.26,181.3,36400.0
2009-05-28 10:40:00,181.26,181.5,180.7,181.31,31700.0,181.26,181.5,180.7,181.31,31700.0
2009-05-28 10:45:00,181.36,181.4,180.95,181.25,15600.0,181.36,181.4,180.95,181.25,15600.0
2009-05-28 10:50:00,181.27,181.79,181.25,181.62,14700.0,181.27,181.79,181.25,181.62,14700.0
2009-05-28 10:55:00,181.72,181.98,181.32,181.98,24500.0,181.72,181.98,181.32,181.98,24500.0
2009-05-28 11:00:00,181.99,183.27,181.99,182.86,61400.0,181.99,183.27,181.99,182.86,61400.0
2009-05-28 11:05:00,183.24,183.4,182.62,183.31,28800.0,183.24,183.4,182.62,183.31,28800.0
2009-05-28 11:10:00,183.3,183.53,182.78,182.87,26400.0,183.3,183.53,182.78,182.87,26400.0
2009-05-28 11:15:00,182.87,182.93,182.02,182.3,21100.0,182.87,182.93,182.02,182.3,21100.0
2009-05-28 11:20:00,182.25,182.73,181.73,182.65,12100.0,182.25,182.73,181.73,182.65,12100.0
2009-05-28 11:25:00,182.67,182.9,182.44,182.52,8800.0,182.67,182.9,182.44,182.52,8800.0
2009-05-28 11:30:00,182.51,182.92,182.08,182.85,11000.0,182.51,182.92,182.08,182.85,11000.0
2009-05-28 11:35:00,182.7,183.2,182.57,182.72,11500.0,182.7,183.2,182.57,182.72,11500.0
2009-05-28 11:40:00,182.72,182.74,182.16,182.4,17300.0,182.72,182.74,182.16,182.4,17300.0
2009-05-28 11:45:00,182.37,183.44,182.26,183.22,10500.0,182.37,183.44,182.26,183.22,10500.0
2009-05-28 11:50:00,183.4,183.4,182.75,182.95,11800.0,183.4,183.4,182.75,182.95,11800.0
2009-05-28 11:55:00,182.76,183.11,182.52,182.86,5800.0,182.76,183.11,182.52,182.86,5800.0
2009-05-28 12:00:00,182.94,183.14,182.56,182.64,10000.0,182.94,183.14,182.56,182.64,10000.0
2009-05-28 12:05:00,182.56,182.68,181.81,182.08,15300.0,182.56,182.68,181.81,182.08,15300.0
2009-05-28 12:10:00,181.99,182.29,181.83,181.83,10800.0,181.99,182.29,181.83,181.83,10800.0
2009-05-28 12:15:00,181.94,182.25,181.3,181.32,23200.0,181.94,182.25,181.3,181.32,23200.0
2009-05-28 12:20:00,181.25,181.38,180.87,181.35,26400.0,181.25,181.38,180.87,181.35,26400.0
2009-05-28 12:25:00,181.23,181.67,181.06,181.11,11900.0,181.23,181.67,181.06,181.11,11900.0
2009-05-28 12:30:00,181.13,181.6,180.89,181.49,9300.0,181.13,181.6,180.89,181.49,9300.0
2009-05-28 12:35:00,181.37,181.96,181.08,181.82,11800.0,181.37,181.96,181.08,181.82,11800.0
2009-05-28 12:40:00,181.85,182.45,181.76,182.32,31300.0,181.85,182.45,181.76,182.32,31300.0
2009-05-28 12:45:00,182.34,182.45,182.1,182.2,28900.0,182.34,182.45,182.1,182.2,28900.0
2009-05-28 12:50:00,182.26,182.43,182.0,182.25,11200.0,182.26,182.43,182.0,182.25,11200.0
2009-05-28 12:55:00,182.26,182.48,181.9,182.48,5900.0,182.26,182.48,181.9,182.48,5900.0
2009-05-28 13:00:00,182.36,183.18,182.3,183.15,34600.0,182.36,183.18,182.3,183.15,34600.0
2009-05-28 13:05:00,183.09,183.3,182.67,182.71,18300.0,183.09,183.3,182.67,182.71,18300.0
2009-05-28 13:10:00,182.67,183.44,182.66,183.24,28700.0,182.67,183.44,182.66,183.24,28700.0
2009-05-28 13:15:00,183.43,184.35,183.35,184.1,41200.0,183.43,184.35,183.35,184.1,41200.0
2009-05-28 13:20:00,184.25,184.8,184.09,184.32,45400.0,184.25,184.8,184.09,184.32,45400.0
2009-05-28 13:25:00,184.44,184.77,183.85,183.87,14000.0,184.44,184.77,183.85,183.87,14000.0
2009-05-28 13:30:00,184.1,184.3,183.59,183.8,32400.0,184.1,184.3,183.59,183.8,32400.0
2009-05-28 13:35:00,183.89,184.02,183.55,183.55,19100.0,183.89,184.02,183.55,183.55,19100.0
2009-05-28 13:40:00,183.59,183.9,182.93,183.19,16800.0,183.59,183.9,182.93,183.19,16800.0
2009-05-28 13:45:00,183.15,183.44,183.01,183.21,17700.0,183.15,183.44,183.01,183.21,17700.0
2009-05-28 13:50:00,183.17,183.49,183.02,183.18,8600.0,183.17,183.49,183.02,183.18,8600.0
2009-05-28 13:55:00,183.15,183.25,182.59,183.24,16600.0,183.15,183.25,182.59,183.24,16600.0
2009-05-28 14:00:00,183.2,183.39,182.87,182.97,12400.0,183.2,183.39,182.87,182.97,12400.0
2009-05-28 14:05:00,182.94,183.51,182.85,183.44,29300.0,182.94,183.51,182.85,183.44,29300.0
2009-05-28 14:10:00,183.31,183.51,182.8,183.17,17200.0,183.31,183.51,182.8,183.17,17200.0
2009-05-28 14:15:00,183.02,183.4,182.9,183.28,13500.0,183.02,183.4,182.9,183.28,13500.0
2009-05-28 14:20:00,183.23,184.68,183.23,184.57,34100.0,183.23,184.68,183.23,184.57,34100.0
2009-05-28 14:25:00,184.58,184.67,183.92,184.25,24900.0,184.58,184.67,183.92,184.25,24900.0
2009-05-28 14:30:00,184.29,184.49,183.71,184.23,28000.0,184.29,184.49,183.71,184.23,28000.0
2009-05-28 14:35:00,184.29,184.29,183.21,183.4,37000.0,184.29,184.29,183.21,183.4,37000.0
2009-05-28 14:40:00,183.39,183.41,182.04,182.47,60000.0,183.39,183.41,182.04,182.47,60000.0
2009-05-28 14:45:00,182.48,183.21,182.42,183.21,18700.0,182.48,183.21,182.42,183.21,18700.0
2009-05-28 14:50:00,183.1,183.4,182.85,182.85,27700.0,183.1,183.4,182.85,182.85,27700.0
2009-05-28 14:55:00,183.0,183.2,182.6,182.92,17700.0,183.0,183.2,182.6,182.92,17700.0
2009-05-28 15:00:00,182.98,183.2,182.6,182.95,15000.0,182.98,183.2,182.6,182.95,15000.0
2009-05-28 15:05:00,182.86,183.2,182.75,182.89,18000.0,182.86,183.2,182.75,182.89,18000.0
2009-05-28 15:10:00,182.92,183.1,182.18,182.44,36500.0,182.92,183.1,182.18,182.44,36500.0
2009-05-28 15:15:00,182.5,183.0,182.26,182.88,26400.0,182.5,183.0,182.26,182.88,26400.0
2009-05-28 15:20:00,182.79,182.8,182.26,182.35,20700.0,182.79,182.8,182.26,182.35,20700.0
2009-05-28 15:25:00,182.57,183.32,182.3,183.21,26500.0,182.57,183.32,182.3,183.21,26500.0
2009-05-28 15:30:00,183.07,183.93,183.0,183.62,68800.0,183.07,183.93,183.0,183.62,68800.0
2009-05-28 15:35:00,183.47,183.5,182.6,183.28,31300.0,183.47,183.5,182.6,183.28,31300.0
2009-05-28 15:40:00,183.23,183.29,182.86,183.03,36100.0,183.23,183.29,182.86,183.03,36100.0
2009-05-28 15:45:00,183.03,184.92,182.81,184.25,197100.0,183.03,184.92,182.81,184.25,197100.0
2009-05-28 15:50:00,184.26,184.8,183.58,183.82,111400.0,184.26,184.8,183.58,183.82,111400.0
2009-05-28 15:55:00,183.76,184.32,183.75,183.78,80000.0,183.76,184.32,183.75,183.78,80000.0
2009-05-29 09:30:00,186.0,186.8,184.5,184.98,103600.0,186.0,186.8,184.5,184.98,103600.0
2009-05-29 09:35:00,185.0,188.75,184.6,188.52,176200.0,185.0,188.75,184.6,188.52,176200.0
2009-05-29 09:40:00,188.54,191.24,187.9,189.85,209900.0,188.54,191.24,187.9,189.85,209900.0
2009-05-29 09:45:00,189.87,190.14,188.55,188.82,92100.0,189.87,190.14,188.55,188.82,92100.0
2009-05-29 09:50:00,188.92,190.0,188.59,189.64,54200.0,188.92,190.0,188.59,189.64,54200.0
2009-05-29 09:55:00,189.93,191.42,189.32,191.23,103400.0,189.93,191.42,189.32,191.23,103400.0
2009-05-29 10:00:00,191.3,191.75,190.47,190.92,78500.0,191.3,191.75,190.47,190.92,78500.0
2009-05-29 10:05:00,191.03,191.33,190.1,190.89,82700.0,191.03,191.33,190.1,190.89,82700.0
2009-05-29 10:10:00,190.81,190.98,189.89,190.55,59400.0,190.81,190.98,189.89,190.55,59400.0
2009-05-29 10:15:00,190.65,190.99,189.77,189.81,52200.0,190.65,190.99,189.77,189.81,52200.0
2009-05-29 10:20:00,189.99,190.54,189.52,190.14,49300.0,189.99,190.54,189.52,190.14,49300.0
2009-05-29 10:25:00,190.15,190.26,189.73,190.14,36800.0,190.15,190.26,189.73,190.14,36800.0
2009-05-29 10:30:00,190.15,190.27,189.11,189.41,42000.0,190.15,190.27,189.11,189.41,42000.0
2009-05-29 10:35:00,189.57,189.95,189.25,189.67,34500.0,189.57,189.95,189.25,189.67,34500.0
2009-05-29 10:40:00,189.66,189.74,188.96,188.99,48200.0,189.66,189.74,188.96,188.99,48200.0
2009-05-29 10:45:00,188.99,189.09,188.22,188.42,60200.0,188.99,189.09,188.22,188.42,60200.0
2009-05-29 10:50:00,188.42,189.2,188.01,189.18,44100.0,188.42,189.2,188.01,189.18,44100.0
2009-05-29 10:55:00,189.15,189.25,188.62,188.82,30500.0,189.15,189.25,188.62,188.82,30500.0
2009-05-29 11:00:00,188.87,189.31,188.14,188.42,35800.0,188.87,189.31,188.14,188.42,35800.0
2009-05-29 11:05:00,188.33,188.74,188.0,188.05,31700.0,188.33,188.74,188.0,188.05,31700.0
2009-05-29 11:10:00,188.2,188.22,187.5,188.08,27100.0,188.2,188.22,187.5,188.08,27100.0
2009-05-29 11:15:00,188.07,188.49,187.78,188.09,16300.0,188.07,188.49,187.78,188.09,16300.0
2009-05-29 11:20:00,188.17,188.3,187.33,187.48,26600.0,188.17,188.3,187.33,187.48,26600.0
2009-05-29 11:25:00,187.9,188.75,187.58,188.4,37400.0,187.9,188.75,187.58,188.4,37400.0
2009-05-29 11:30:00,188.4,188.74,187.67,188.38,29400.0,188.4,188.74,187.67,188.38,29400.0
2009-05-29 11:35:00,188.38,188.38,187.25,187.3,27200.0,188.38,188.38,187.25,187.3,27200.0
2009-05-29 11:40:00,187.35,187.85,187.01,187.3,39500.0,187.35,187.85,187.01,187.3,39500.0
2009-05-29 11:45:00,187.28,187.83,187.19,187.64,18700.0,187.28,187.83,187.19,187.64,18700.0
2009-05-29 11:50:00,187.72,187.93,187.51,187.71,12000.0,187.72,187.93,187.51,187.71,12000.0
2009-05-29 11:55:00,187.78,188.24,187.68,187.94,21700.0,187.78,188.24,187.68,187.94,21700.0
2009-05-29 12:00:00,187.8,187.93,187.5,187.74,16600.0,187.8,187.93,187.5,187.74,16600.0
2009-05-29 12:05:00,187.89,188.04,187.57,187.57,12200.0,187.89,188.04,187.57,187.57,12200.0
2009-05-29 12:10:00,187.73,188.4,187.73,188.09,23700.0,187.73,188.4,187.73,188.09,23700.0
2009-05-29 12:15:00,188.11,188.88,188.05,188.59,31700.0,188.11,188.88,188.05,188.59,31700.0
2009-05-29 12:20:00,188.63,188.74,188.1,188.1,25600.0,188.63,188.74,188.1,188.1,25600.0
2009-05-29 12:25:00,188.08,188.79,188.02,188.55,18800.0,188.08,188.79,188.02,188.55,18800.0
2009-05-29 12:30:00,188.54,188.57,188.14,188.5,18800.0,188.54,188.57,188.14,188.5,18800.0
2009-05-29 12:35:00,188.22,188.5,187.97,187.97,7600.0,188.22,188.5,187.97,187.97,7600.0
2009-05-29 12:40:00,187.94,188.41,187.75,188.29,6800.0,187.94,188.41,187.75,188.29,6800.0
2009-05-29 12:45:00,188.41,188.69,187.48,187.52,24400.0,188.41,188.69,187.48,187.52,24400.0
2009-05-29 12:50:00,187.76,187.89,187.59,187.83,4400.0,187.76,187.89,187.59,187.83,4400.0
2009-05-29 12:55:00,187.78,188.0,187.5,187.5,8800.0,187.78,188.0,187.5,187.5,8800.0
2009-05-29 13:00:00,187.94,188.42,187.75,188.17,15700.0,187.94,188.42,187.75,188.17,15700.0
2009-05-29 13:05:00,188.27,188.3,187.5,187.8,11100.0,188.27,188.3,187.5,187.8,11100.0
2009-05-29 13:10:00,187.92,188.08,187.73,187.8,7500.0,187.92,188.08,187.73,187.8,7500.0
2009-05-29 13:15:00,187.72,187.87,187.6,187.77,10100.0,187.72,187.87,187.6,187.77,10100.0
2009-05-29 13:20:00,187.66,187.88,187.51,187.86,10400.0,187.66,187.88,187.51,187.86,10400.0
2009-05-29 13:25:00,187.79,187.93,187.59,187.8,8700.0,187.79,187.93,187.59,187.8,8700.0
2009-05-29 13:30:00,187.76,188.12,187.69,187.83,10200.0,187.76,188.12,187.69,187.83,10200.0
2009-05-29 13:35:00,187.86,188.35,187.86,188.34,9300.0,187.86,188.35,187.86,188.34,9300.0
2009-05-29 13:40:00,188.39,188.39,188.06,188.15,9700.0,188.39,188.39,188.06,188.15,9700.0
2009-05-29 13:45:00,188.23,188.33,187.98,188.14,11900.0,188.23,188.33,187.98,188.14,11900.0
2009-05-29 13:50:00,187.96,188.24,187.75,188.16,7000.0,187.96,188.24,187.75,188.16,7000.0
2009-05-29 13:55:00,188.19,188.19,187.97,188.0,16500.0,188.19,188.19,187.97,188.0,16500.0
2009-05-29 14:00:00,188.02,188.2,187.62,188.1,21300.0,188.02,188.2,187.62,188.1,21300.0
2009-05-29 14:05:00,188.01,188.34,188.0,188.28,7100.0,188.01,188.34,188.0,188.28,7100.0
2009-05-29 14:10:00,188.25,188.64,188.25,188.36,16200.0,188.25,188.64,188.25,188.36,16200.0
2009-05-29 14:15:00,188.4,188.52,188.07,188.08,19400.0,188.4,188.52,188.07,188.08,19400.0
2009-05-29 14:20:00,188.22,188.34,187.68,187.8,9600.0,188.22,188.34,187.68,187.8,9600.0
2009-05-29 14:25:00,187.76,188.0,187.67,187.99,10100.0,187.76,188.0,187.67,187.99,10100.0
2009-05-29 14:30:00,188.1,188.1,187.33,187.33,20000.0,188.1,188.1,187.33,187.33,20000.0
2009-05-29 14:35:00,187.44,187.61,187.0,187.61,29900.0,187.44,187.61,187.0,187.61,29900.0
2009-05-29 14:40:00,187.62,187.74,187.12,187.39,21600.0,187.62,187.74,187.12,187.39,21600.0
2009-05-29 14:45:00,187.39,187.63,187.32,187.38,13600.0,187.39,187.63,187.32,187.38,13600.0
2009-05-29 14:50:00,187.35,187.35,186.45,187.14,30400.0,187.35,187.35,186.45,187.14,30400.0
2009-05-29 14:55:00,187.05,187.25,186.77,187.15,21100.0,187.05,187.25,186.77,187.15,21100.0
2009-05-29 15:00:00,187.08,187.11,186.5,186.56,24100.0,187.08,187.11,186.5,186.56,24100.0
2009-05-29 15:05:00,186.8,188.25,186.7,187.97,27800.0,186.8,188.25,186.7,187.97,27800.0
2009-05-29 15:10:00,188.0,188.42,187.73,188.01,20500.0,188.0,188.42,187.73,188.01,20500.0
2009-05-29 15:15:00,188.08,188.29,187.7,188.16,27600.0,188.08,188.29,187.7,188.16,27600.0
2009-05-29 15:20:00,188.16,188.27,187.5,187.9,14700.0,188.16,188.27,187.5,187.9,14700.0
2009-05-29 15:25:00,187.98,188.5,187.8,188.33,18300.0,187.98,188.5,187.8,188.33,18300.0
2009-05-29 15:30:00,188.15,188.31,187.54,187.56,13800.0,188.15,188.31,187.54,187.56,13800.0
2009-05-29 15:35:00,187.5,188.09,187.43,187.96,16400.0,187.5,188.09,187.43,187.96,16400.0
2009-05-29 15:40:00,187.92,188.44,187.75,188.25,24600.0,187.92,188.44,187.75,188.25,24600.0
2009-05-29 15:45:00,188.26,188.84,188.15,188.76,32000.0,188.26,188.84,188.15,188.76,32000.0
2009-05-29 15:50:00,188.69,189.5,188.58,188.6,50900.0,188.69,189.5,188.58,188.6,50900.0
2009-05-29 15:55:00,188.6,191.0,188.59,190.0,117600.0,188.6,191.0,188.59,190.0,117600.0
2009-06-01 09:30:00,194.29,194.49,192.2,192.66,107200.0,194.29,194.49,192.2,192.66,107200.0
2009-06-01 09:35:00,192.65,192.94,191.64,192.07,93300.0,192.65,192.94,191.64,192.07,93300.0
2009-06-01 09:40:00,192.12,192.66,191.89,192.56,62100.0,192.12,192.66,191.89,192.56,62100.0
2009-06-01 09:45:00,192.51,192.66,192.25,192.51,44600.0,192.51,192.66,192.25,192.51,44600.0
2009-06-01 09:50:00,192.62,194.92,192.6,193.91,119200.0,192.62,194.92,192.6,193.91,119200.0
2009-06-01 09:55:00,193.9,195.7,193.76,194.81,99300.0,193.9,195.7,193.76,194.81,99300.0
2009-06-01 10:00:00,194.8,196.25,194.74,195.5,67100.0,194.8,196.25,194.74,195.5,67100.0
2009-06-01 10:05:00,195.57,196.24,194.89,195.16,50100.0,195.57,196.24,194.89,195.16,50100.0
2009-06-01 10:10:00,195.16,195.29,194.79,195.07,47100.0,195.16,195.29,194.79,195.07,47100.0
2009-06-01 10:15:00,195.1,195.2,194.05,194.38,45500.0,195.1,195.2,194.05,194.38,45500.0
2009-06-01 10:20:00,194.19,194.47,193.83,193.83,44100.0,194.19,194.47,193.83,193.83,44100.0
2009-06-01 10:25:00,193.83,194.66,193.63,193.63,31700.0,193.83,194.66,193.63,193.63,31700.0
2009-06-01 10:30:00,193.6,193.7,192.6,192.79,81300.0,193.6,193.7,192.6,192.79,81300.0
2009-06-01 10:35:00,192.79,194.0,192.6,193.85,62600.0,192.79,194.0,192.6,193.85,62600.0
2009-06-01 10:40:00,193.84,193.89,193.09,193.4,29000.0,193.84,193.89,193.09,193.4,29000.0
2009-06-01 10:45:00,193.33,193.39,192.57,192.9,31400.0,193.33,193.39,192.57,192.9,31400.0
2009-06-01 10:50:00,192.95,194.0,192.63,193.82,45200.0,192.95,194.0,192.63,193.82,45200.0
2009-06-01 10:55:00,193.75,193.86,193.27,193.38,14300.0,193.75,193.86,193.27,193.38,14300.0
2009-06-01 11:00:00,193.54,193.55,193.18,193.32,21400.0,193.54,193.55,193.18,193.32,21400.0
2009-06-01 11:05:00,193.19,193.25,192.56,192.57,41700.0,193.19,193.25,192.56,192.57,41700.0
2009-06-01 11:10:00,192.62,192.93,192.05,192.22,40800.0,192.62,192.93,192.05,192.22,40800.0
2009-06-01 11:15:00,192.2,192.39,192.04,192.24,37600.0,192.2,192.39,192.04,192.24,37600.0
2009-06-01 11:20:00,192.21,192.32,191.87,192.1,32200.0,192.21,192.32,191.87,192.1,32200.0
2009-06-01 11:25:00,192.05,192.26,191.07,191.93,44700.0,192.05,192.26,191.07,191.93,44700.0
2009-06-01 11:30:00,191.85,192.2,191.66,191.75,23800.0,191.85,192.2,191.66,191.75,23800.0
2009-06-01 11:35:00,191.71,192.0,191.2,191.87,44800.0,191.71,192.0,191.2,191.87,44800.0
2009-06-01 11:40:00,191.87,191.99,191.56,191.83,12900.0,191.87,191.99,191.56,191.83,12900.0
2009-06-01 11:45:00,191.79,192.17,191.65,191.9,19600.0,191.79,192.17,191.65,191.9,19600.0
2009-06-01 11:50:00,191.94,192.05,191.46,192.0,30700.0,191.94,192.05,191.46,192.0,30700.0
2009-06-01 11:55:00,191.88,192.49,191.75,192.33,26600.0,191.88,192.49,191.75,192.33,26600.0
2009-06-01 12:00:00,192.35,192.44,192.0,192.17,15300.0,192.35,192.44,192.0,192.17,15300.0
2009-06-01 12:05:00,192.26,192.43,192.04,192.15,21500.0,192.26,192.43,192.04,192.15,21500.0
2009-06-01 12:10:00,192.12,192.23,191.87,192.1,27000.0,192.12,192.23,191.87,192.1,27000.0
2009-06-01 12:15:00,192.19,192.21,191.88,192.08,12600.0,192.19,192.21,191.88,192.08,12600.0
2009-06-01 12:20:00,192.08,192.08,191.29,191.97,23300.0,192.08,192.08,191.29,191.97,23300.0
2009-06-01 12:25:00,191.98,192.43,191.98,192.28,17400.0,191.98,192.43,191.98,192.28,17400.0
2009-06-01 12:30:00,192.3,192.6,192.21,192.26,22700.0,192.3,192.6,192.21,192.26,22700.0
2009-06-01 12:35:00,192.28,192.46,192.18,192.37,11400.0,192.28,192.46,192.18,192.37,11400.0
2009-06-01 12:40:00,192.32,192.52,192.28,192.49,10800.0,192.32,192.52,192.28,192.49,10800.0
2009-06-01 12:45:00,192.49,192.5,192.0,192.13,13300.0,192.49,192.5,192.0,192.13,13300.0
2009-06-01 12:50:00,192.04,192.54,192.04,192.34,8800.0,192.04,192.54,192.04,192.34,8800.0
2009-06-01 12:55:00,192.37,192.37,191.88,191.9,19600.0,192.37,192.37,191.88,191.9,19600.0
2009-06-01 13:00:00,191.9,192.14,191.7,191.71,23500.0,191.9,192.14,191.7,191.71,23500.0
2009-06-01 13:05:00,191.71,191.88,191.55,191.55,14500.0,191.71,191.88,191.55,191.55,14500.0
2009-06-01 13:10:00,191.55,191.63,191.01,191.18,29700.0,191.55,191.63,191.01,191.18,29700.0
2009-06-01 13:15:00,191.19,191.27,190.89,190.9,23500.0,191.19,191.27,190.89,190.9,23500.0
2009-06-01 13:20:00,190.9,191.16,190.8,190.84,17700.0,190.9,191.16,190.8,190.84,17700.0
2009-06-01 13:25:00,190.83,191.18,190.75,191.16,18200.0,190.83,191.18,190.75,191.16,18200.0
2009-06-01 13:30:00,191.17,191.17,190.6,190.76,24100.0,191.17,191.17,190.6,190.76,24100.0
2009-06-01 13:35:00,190.82,190.82,190.5,190.53,22900.0,190.82,190.82,190.5,190.53,22900.0
2009-06-01 13:40:00,190.54,190.58,189.7,190.18,71700.0,190.54,190.58,189.7,190.18,71700.0
2009-06-01 13:45:00,190.18,190.27,189.53,189.53,43500.0,190.18,190.27,189.53,189.53,43500.0
2009-06-01 13:50:00,189.54,189.97,189.02,189.6,15900.0,189.54,189.97,189.02,189.6,15900.0
2009-06-01 13:55:00,189.64,190.0,189.58,189.61,32800.0,189.64,190.0,189.58,189.61,32800.0
2009-06-01 14:00:00,189.62,189.92,188.9,189.04,68800.0,189.62,189.92,188.9,189.04,68800.0
2009-06-01 14:05:00,189.04,189.48,188.1,188.28,46900.0,189.04,189.48,188.1,188.28,46900.0
2009-06-01 14:10:00,188.16,188.45,187.43,187.5,83400.0,188.16,188.45,187.43,187.5,83400.0
2009-06-01 14:15:00,187.44,188.2,187.34,187.75,53200.0,187.44,188.2,187.34,187.75,53200.0
2009-06-01 14:20:00,187.69,187.8,186.87,186.92,57600.0,187.69,187.8,186.87,186.92,57600.0
2009-06-01 14:25:00,186.91,187.57,186.81,186.81,50600.0,186.91,187.57,186.81,186.81,50600.0
2009-06-01 14:30:00,186.71,186.91,185.58,185.75,64000.0,186.71,186.91,185.58,185.75,64000.0
2009-06-01 14:35:00,185.69,186.49,185.0,186.29,140000.0,185.69,186.49,185.0,186.29,140000.0
2009-06-01 14:40:00,186.43,186.77,185.63,186.6,102100.0,186.43,186.77,185.63,186.6,102100.0
2009-06-01 14:45:00,186.6,186.92,186.3,186.36,79100.0,186.6,186.92,186.3,186.36,79100.0
2009-06-01 14:50:00,186.43,187.27,186.21,187.23,39500.0,186.43,187.27,186.21,187.23,39500.0
2009-06-01 14:55:00,187.23,187.69,187.1,187.11,59400.0,187.23,187.69,187.1,187.11,59400.0
2009-06-01 15:00:00,187.28,188.09,187.1,187.25,58300.0,187.28,188.09,187.1,187.25,58300.0
2009-06-01 15:05:00,187.22,187.36,186.06,186.54,40200.0,187.22,187.36,186.06,186.54,40200.0
2009-06-01 15:10:00,186.53,186.78,186.0,186.0,33300.0,186.53,186.78,186.0,186.0,33300.0
2009-06-01 15:15:00,186.0,186.41,186.0,186.31,36700.0,186.0,186.41,186.0,186.31,36700.0
2009-06-01 15:20:00,186.31,187.15,186.05,187.02,32200.0,186.31,187.15,186.05,187.02,32200.0
2009-06-01 15:25:00,187.0,187.59,186.96,187.43,37200.0,187.0,187.59,186.96,187.43,37200.0
2009-06-01 15:30:00,187.5,188.06,187.25,187.5,52300.0,187.5,188.06,187.25,187.5,52300.0
2009-06-01 15:35:00,187.58,188.24,187.35,187.75,42500.0,187.58,188.24,187.35,187.75,42500.0
2009-06-01 15:40:00,187.83,188.23,187.45,188.04,46900.0,187.83,188.23,187.45,188.04,46900.0
2009-06-01 15:45:00,188.02,188.63,187.9,188.49,60700.0,188.02,188.63,187.9,188.49,60700.0
2009-06-01 15:50:00,188.44,189.14,188.06,188.5,75000.0,188.44,189.14,188.06,188.5,75000.0
2009-06-01 15:55:00,188.5,189.06,188.0,188.78,107800.0,188.5,189.06,188.0,188.78,107800.0
2009-06-02 09:30:00,187.61,188.79,187.29,187.4,59300.0,187.61,188.79,187.29,187.4,59300.0
2009-06-02 09:35:00,187.39,187.65,185.33,186.46,107700.0,187.39,187.65,185.33,186.46,107700.0
2009-06-02 09:40:00,186.62,187.18,185.18,185.33,59500.0,186.62,187.18,185.18,185.33,59500.0
2009-06-02 09:45:00,185.33,185.8,184.75,185.8,73200.0,185.33,185.8,184.75,185.8,73200.0
2009-06-02 09:50:00,185.88,187.78,185.7,187.4,87000.0,185.88,187.78,185.7,187.4,87000.0
2009-06-02 09:55:00,187.4,187.43,186.26,186.58,42200.0,187.4,187.43,186.26,186.58,42200.0
2009-06-02 10:00:00,186.61,188.8,186.56,188.27,77100.0,186.61,188.8,186.56,188.27,77100.0
2009-06-02 10:05:00,188.25,188.44,187.39,187.87,65200.0,188.25,188.44,187.39,187.87,65200.0
2009-06-02 10:10:00,187.96,188.25,187.15,188.25,40200.0,187.96,188.25,187.15,188.25,40200.0
2009-06-02 10:15:00,188.13,188.42,186.56,187.36,158300.0,188.13,188.42,186.56,187.36,158300.0
2009-06-02 10:20:00,187.5,187.73,186.99,187.44,41100.0,187.5,187.73,186.99,187.44,41100.0
2009-06-02 10:25:00,187.29,187.61,186.69,186.94,49400.0,187.29,187.61,186.69,186.94,49400.0
2009-06-02 10:30:00,186.97,187.1,186.25,186.73,37500.0,186.97,187.1,186.25,186.73,37500.0
2009-06-02 10:35:00,186.69,187.36,186.45,187.29,22100.0,186.69,187.36,186.45,187.29,22100.0
2009-06-02 10:40:00,187.08,188.31,187.08,187.99,46000.0,187.08,188.31,187.08,187.99,46000.0
2009-06-02 10:45:00,188.01,188.11,187.25,187.61,38000.0,188.01,188.11,187.25,187.61,38000.0
2009-06-02 10:50:00,187.53,187.69,186.55,186.73,21900.0,187.53,187.69,186.55,186.73,21900.0
2009-06-02 10:55:00,186.79,187.24,186.5,186.77,19400.0,186.79,187.24,186.5,186.77,19400.0
2009-06-02 11:00:00,186.88,187.06,185.67,185.89,40000.0,186.88,187.06,185.67,185.89,40000.0
2009-06-02 11:05:00,185.92,186.37,185.5,185.7,26200.0,185.92,186.37,185.5,185.7,26200.0
2009-06-02 11:10:00,185.8,186.08,185.27,185.89,21900.0,185.8,186.08,185.27,185.89,21900.0
2009-06-02 11:15:00,185.87,186.03,185.7,185.91,22400.0,185.87,186.03,185.7,185.91,22400.0
2009-06-02 11:20:00,185.82,186.0,185.7,185.7,25400.0,185.82,186.0,185.7,185.7,25400.0
2009-06-02 11:25:00,185.73,185.83,185.27,185.3,21500.0,185.73,185.83,185.27,185.3,21500.0
2009-06-02 11:30:00,185.3,185.59,184.44,184.64,39300.0,185.3,185.59,184.44,184.64,39300.0
2009-06-02 11:35:00,184.55,184.96,184.02,184.02,40300.0,184.55,184.96,184.02,184.02,40300.0
2009-06-02 11:40:00,184.2,184.68,184.01,184.57,23700.0,184.2,184.68,184.01,184.57,23700.0
2009-06-02 11:45:00,184.57,184.91,184.45,184.52,11000.0,184.57,184.91,184.45,184.52,11000.0
2009-06-02 11:50:00,184.59,185.09,184.58,184.99,22300.0,184.59,185.09,184.58,184.99,22300.0
2009-06-02 11:55:00,185.18,185.34,185.0,185.08,13200.0,185.18,185.34,185.0,185.08,13200.0
2009-06-02 12:00:00,185.1,185.13,184.51,184.99,23900.0,185.1,185.13,184.51,184.99,23900.0
2009-06-02 12:05:00,185.11,185.4,184.7,184.92,22300.0,185.11,185.4,184.7,184.92,22300.0
2009-06-02 12:10:00,184.93,185.13,184.42,184.61,16000.0,184.93,185.13,184.42,184.61,16000.0
2009-06-02 12:15:00,184.53,184.64,184.22,184.55,18900.0,184.53,184.64,184.22,184.55,18900.0
2009-06-02 12:20:00,184.5,184.51,184.06,184.12,20600.0,184.5,184.51,184.06,184.12,20600.0
2009-06-02 12:25:00,184.21,184.33,183.21,183.63,40300.0,184.21,184.33,183.21,183.63,40300.0
2009-06-02 12:30:00,183.54,184.01,183.47,183.89,19300.0,183.54,184.01,183.47,183.89,19300.0
2009-06-02 12:35:00,183.93,184.65,183.8,184.65,18100.0,183.93,184.65,183.8,184.65,18100.0
2009-06-02 12:40:00,184.56,184.9,184.53,184.61,15800.0,184.56,184.9,184.53,184.61,15800.0
2009-06-02 12:45:00,184.67,184.95,184.57,184.75,9300.0,184.67,184.95,184.57,184.75,9300.0
2009-06-02 12:50:00,184.77,185.1,184.4,184.94,18700.0,184.77,185.1,184.4,184.94,18700.0
2009-06-02 12:55:00,184.93,185.1,184.9,185.02,12100.0,184.93,185.1,184.9,185.02,12100.0
2009-06-02 13:00:00,185.0,185.07,184.86,184.99,12000.0,185.0,185.07,184.86,184.99,12000.0
2009-06-02 13:05:00,185.0,185.07,184.77,184.94,10400.0,185.0,185.07,184.77,184.94,10400.0
2009-06-02 13:10:00,184.99,185.02,184.38,184.44,17200.0,184.99,185.02,184.38,184.44,17200.0
2009-06-02 13:15:00,184.4,184.42,184.0,184.33,21600.0,184.4,184.42,184.0,184.33,21600.0
2009-06-02 13:20:00,184.26,184.8,184.2,184.73,3700.0,184.26,184.8,184.2,184.73,3700.0
2009-06-02 13:25:00,184.75,185.02,184.7,184.97,16800.0,184.75,185.02,184.7,184.97,16800.0
2009-06-02 13:30:00,184.97,185.38,184.97,185.05,24800.0,184.97,185.38,184.97,185.05,24800.0
2009-06-02 13:35:00,185.06,185.08,184.6,184.62,21900.0,185.06,185.08,184.6,184.62,21900.0
2009-06-02 13:40:00,184.65,185.04,184.65,184.93,13700.0,184.65,185.04,184.65,184.93,13700.0
2009-06-02 13:45:00,184.96,185.06,184.73,184.8,16500.0,184.96,185.06,184.73,184.8,16500.0
2009-06-02 13:50:00,184.71,185.04,184.69,184.69,10000.0,184.71,185.04,184.69,184.69,10000.0
2009-06-02 13:55:00,184.71,185.04,184.54,185.0,18300.0,184.71,185.04,184.54,185.0,18300.0
2009-06-02 14:00:00,184.92,185.15,184.1,184.1,38900.0,184.92,185.15,184.1,184.1,38900.0
2009-06-02 14:05:00,184.02,184.61,184.0,184.22,18700.0,184.02,184.61,184.0,184.22,18700.0
2009-06-02 14:10:00,184.31,184.59,184.18,184.46,10800.0,184.31,184.59,184.18,184.46,10800.0
2009-06-02 14:15:00,184.46,184.94,184.45,184.93,18400.0,184.46,184.94,184.45,184.93,18400.0
2009-06-02 14:20:00,184.98,185.04,184.6,184.71,32500.0,184.98,185.04,184.6,184.71,32500.0
2009-06-02 14:25:00,184.72,184.81,184.5,184.55,17700.0,184.72,184.81,184.5,184.55,17700.0
2009-06-02 14:30:00,184.6,184.71,184.23,184.46,21200.0,184.6,184.71,184.23,184.46,21200.0
2009-06-02 14:35:00,184.47,184.85,184.36,184.71,21200.0,184.47,184.85,184.36,184.71,21200.0
2009-06-02 14:40:00,184.69,185.03,184.41,184.92,26700.0,184.69,185.03,184.41,184.92,26700.0
2009-06-02 14:45:00,185.0,185.22,184.27,184.62,40900.0,185.0,185.22,184.27,184.62,40900.0
2009-06-02 14:50:00,184.63,184.93,184.51,184.79,21500.0,184.63,184.93,184.51,184.79,21500.0
2009-06-02 14:55:00,184.79,184.79,184.33,184.44,22300.0,184.79,184.79,184.33,184.44,22300.0
2009-06-02 15:00:00,184.48,185.0,184.45,184.96,39900.0,184.48,185.0,184.45,184.96,39900.0
2009-06-02 15:05:00,184.99,185.09,184.67,184.97,52600.0,184.99,185.09,184.67,184.97,52600.0
2009-06-02 15:10:00,184.95,185.05,184.75,184.93,41300.0,184.95,185.05,184.75,184.93,41300.0
2009-06-02 15:15:00,184.95,185.1,184.75,184.9,40600.0,184.95,185.1,184.75,184.9,40600.0
2009-06-02 15:20:00,184.82,184.86,184.25,184.41,26300.0,184.82,184.86,184.25,184.41,26300.0
2009-06-02 15:25:00,184.43,185.11,184.43,184.47,35000.0,184.43,185.11,184.43,184.47,35000.0
2009-06-02 15:30:00,184.49,184.57,183.89,183.9,29500.0,184.49,184.57,183.89,183.9,29500.0
2009-06-02 15:35:00,183.9,184.69,183.78,184.44,36700.0,183.9,184.69,183.78,184.44,36700.0
2009-06-02 15:40:00,184.43,184.53,184.13,184.24,30300.0,184.43,184.53,184.13,184.24,30300.0
2009-06-02 15:45:00,184.23,184.32,183.9,184.2,37600.0,184.23,184.32,183.9,184.2,37600.0
2009-06-02 15:50:00,184.24,184.31,183.47,183.64,68500.0,184.24,184.31,183.47,183.64,68500.0
2009-06-02 15:55:00,183.73,184.4,183.63,184.4,63700.0,183.73,184.4,183.63,184.4,63700.0
2009-06-03 09:30:00,182.5,183.48,181.27,181.57,53000.0,182.5,183.48,181.27,181.57,53000.0
2009-06-03 09:35:00,181.61,181.71,180.5,181.3,75300.0,181.61,181.71,180.5,181.3,75300.0
2009-06-03 09:40:00,181.18,181.27,179.75,180.35,78100.0,181.18,181.27,179.75,180.35,78100.0
2009-06-03 09:45:00,180.42,181.5,180.01,181.49,45300.0,180.42,181.5,180.01,181.49,45300.0
2009-06-03 09:50:00,181.49,181.81,180.26,180.76,50400.0,181.49,181.81,180.26,180.76,50400.0
2009-06-03 09:55:00,180.81,181.85,180.61,181.76,55400.0,180.81,181.85,180.61,181.76,55400.0
2009-06-03 10:00:00,181.54,181.66,180.59,181.48,43700.0,181.54,181.66,180.59,181.48,43700.0
2009-06-03 10:05:00,181.26,181.61,180.44,181.24,34600.0,181.26,181.61,180.44,181.24,34600.0
2009-06-03 10:10:00,181.48,181.8,180.89,181.62,38700.0,181.48,181.8,180.89,181.62,38700.0
2009-06-03 10:15:00,181.6,181.77,180.34,180.5,34000.0,181.6,181.77,180.34,180.5,34000.0
2009-06-03 10:20:00,180.5,180.5,179.59,180.02,48900.0,180.5,180.5,179.59,180.02,48900.0
2009-06-03 10:25:00,180.0,180.9,179.93,180.9,34000.0,180.0,180.9,179.93,180.9,34000.0
2009-06-03 10:30:00,180.92,180.93,179.8,179.95,21200.0,180.92,180.93,179.8,179.95,21200.0
2009-06-03 10:35:00,179.92,181.0,179.85,180.91,31900.0,179.92,181.0,179.85,180.91,31900.0
2009-06-03 10:40:00,180.93,181.4,180.4,181.19,32000.0,180.93,181.4,180.4,181.19,32000.0
2009-06-03 10:45:00,181.14,181.2,180.68,181.0,16700.0,181.14,181.2,180.68,181.0,16700.0
2009-06-03 10:50:00,181.07,181.55,181.0,181.35,28700.0,181.07,181.55,181.0,181.35,28700.0
2009-06-03 10:55:00,181.23,181.56,180.98,181.48,24000.0,181.23,181.56,180.98,181.48,24000.0
2009-06-03 11:00:00,181.44,181.65,181.1,181.5,30300.0,181.44,181.65,181.1,181.5,30300.0
2009-06-03 11:05:00,181.59,181.7,181.1,181.47,19300.0,181.59,181.7,181.1,181.47,19300.0
2009-06-03 11:10:00,181.41,181.5,181.07,181.34,13900.0,181.41,181.5,181.07,181.34,13900.0
2009-06-03 11:15:00,181.35,181.65,181.19,181.53,14500.0,181.35,181.65,181.19,181.53,14500.0
2009-06-03 11:20:00,181.69,182.0,181.64,181.99,29300.0,181.69,182.0,181.64,181.99,29300.0
2009-06-03 11:25:00,182.0,182.0,181.58,181.59,17500.0,182.0,182.0,181.58,181.59,17500.0
2009-06-03 11:30:00,181.55,181.78,181.31,181.75,13200.0,181.55,181.78,181.31,181.75,13200.0
2009-06-03 11:35:00,181.64,181.75,181.35,181.64,11800.0,181.64,181.75,181.35,181.64,11800.0
2009-06-03 11:40:00,181.61,181.71,180.25,180.25,39400.0,181.61,181.71,180.25,180.25,39400.0
2009-06-03 11:45:00,180.25,180.61,180.22,180.52,15900.0,180.25,180.61,180.22,180.52,15900.0
2009-06-03 11:50:00,180.43,180.69,180.25,180.43,19200.0,180.43,180.69,180.25,180.43,19200.0
2009-06-03 11:55:00,180.23,180.4,179.65,180.01,30800.0,180.23,180.4,179.65,180.01,30800.0
2009-06-03 12:00:00,179.94,180.04,179.6,179.71,12500.0,179.94,180.04,179.6,179.71,12500.0
2009-06-03 12:05:00,179.65,180.06,179.65,179.88,20400.0,179.65,180.06,179.65,179.88,20400.0
2009-06-03 12:10:00,179.94,179.94,179.3,179.36,26400.0,179.94,179.94,179.3,179.36,26400.0
2009-06-03 12:15:00,179.35,179.53,179.1,179.51,23500.0,179.35,179.53,179.1,179.51,23500.0
2009-06-03 12:20:00,179.43,179.51,178.91,179.0,34600.0,179.43,179.51,178.91,179.0,34600.0
2009-06-03 12:25:00,178.98,179.04,178.85,179.0,15300.0,178.98,179.04,178.85,179.0,15300.0
2009-06-03 12:30:00,178.91,179.13,178.6,179.02,17900.0,178.91,179.13,178.6,179.02,17900.0
2009-06-03 12:35:00,179.0,179.09,178.82,178.94,6800.0,179.0,179.09,178.82,178.94,6800.0
2009-06-03 12:40:00,179.01,179.27,178.8,179.06,11100.0,179.01,179.27,178.8,179.06,11100.0
2009-06-03 12:45:00,179.06,179.28,178.8,178.86,9900.0,179.06,179.28,178.8,178.86,9900.0
2009-06-03 12:50:00,178.86,178.99,178.05,178.06,24100.0,178.86,178.99,178.05,178.06,24100.0
2009-06-03 12:55:00,178.05,178.2,177.68,177.68,45200.0,178.05,178.2,177.68,177.68,45200.0
2009-06-03 13:00:00,177.67,177.67,176.73,176.88,66700.0,177.67,177.67,176.73,176.88,66700.0
2009-06-03 13:05:00,177.05,177.57,176.9,177.33,34000.0,177.05,177.57,176.9,177.33,34000.0
2009-06-03 13:10:00,177.29,177.6,176.91,177.48,21500.0,177.29,177.6,176.91,177.48,21500.0
2009-06-03 13:15:00,177.34,177.55,177.1,177.19,11600.0,177.34,177.55,177.1,177.19,11600.0
2009-06-03 13:20:00,177.19,177.38,176.75,176.75,15300.0,177.19,177.38,176.75,176.75,15300.0
2009-06-03 13:25:00,176.86,176.98,176.45,176.52,22800.0,176.86,176.98,176.45,176.52,22800.0
2009-06-03 13:30:00,176.44,176.54,175.68,175.95,54900.0,176.44,176.54,175.68,175.95,54900.0
2009-06-03 13:35:00,175.84,175.84,175.07,175.57,69400.0,175.84,175.84,175.07,175.57,69400.0
2009-06-03 13:40:00,175.51,176.19,175.3,175.58,93500.0,175.51,176.19,175.3,175.58,93500.0
2009-06-03 13:45:00,175.55,175.6,175.0,175.07,58400.0,175.55,175.6,175.0,175.07,58400.0
2009-06-03 13:50:00,175.14,176.0,175.03,175.77,50500.0,175.14,176.0,175.03,175.77,50500.0
2009-06-03 13:55:00,175.78,177.25,175.63,177.16,78900.0,175.78,177.25,175.63,177.16,78900.0
2009-06-03 14:00:00,177.16,177.61,177.01,177.61,70100.0,177.16,177.61,177.01,177.61,70100.0
2009-06-03 14:05:00,177.61,178.43,177.54,178.09,76800.0,177.61,178.43,177.54,178.09,76800.0
2009-06-03 14:10:00,178.06,178.23,177.78,178.13,49200.0,178.06,178.23,177.78,178.13,49200.0
2009-06-03 14:15:00,178.2,178.72,178.19,178.26,47800.0,178.2,178.72,178.19,178.26,47800.0
2009-06-03 14:20:00,178.28,178.38,177.69,177.8,32200.0,178.28,178.38,177.69,177.8,32200.0
2009-06-03 14:25:00,177.67,178.23,177.56,178.08,16800.0,177.67,178.23,177.56,178.08,16800.0
2009-06-03 14:30:00,177.98,177.99,177.37,177.39,23400.0,177.98,177.99,177.37,177.39,23400.0
2009-06-03 14:35:00,177.38,177.54,177.07,177.19,19900.0,177.38,177.54,177.07,177.19,19900.0
2009-06-03 14:40:00,177.13,177.45,176.89,176.89,27000.0,177.13,177.45,176.89,176.89,27000.0
2009-06-03 14:45:00,177.0,177.0,176.45,176.45,28300.0,177.0,177.0,176.45,176.45,28300.0
2009-06-03 14:50:00,176.39,176.6,176.15,176.54,42800.0,176.39,176.6,176.15,176.54,42800.0
2009-06-03 14:55:00,176.5,177.66,176.47,176.82,76300.0,176.5,177.66,176.47,176.82,76300.0
2009-06-03 15:00:00,176.84,176.84,176.23,176.62,40400.0,176.84,176.84,176.23,176.62,40400.0
2009-06-03 15:05:00,176.62,176.78,176.36,176.62,31700.0,176.62,176.78,176.36,176.62,31700.0
2009-06-03 15:10:00,176.63,176.66,176.06,176.3,23100.0,176.63,176.66,176.06,176.3,23100.0
2009-06-03 15:15:00,176.3,176.95,176.11,176.72,31600.0,176.3,176.95,176.11,176.72,31600.0
2009-06-03 15:20:00,176.69,176.97,176.66,176.84,32000.0,176.69,176.97,176.66,176.84,32000.0
2009-06-03 15:25:00,176.82,176.94,176.5,176.71,39900.0,176.82,176.94,176.5,176.71,39900.0
2009-06-03 15:30:00,176.66,177.41,176.64,176.99,54600.0,176.66,177.41,176.64,176.99,54600.0
2009-06-03 15:35:00,176.99,177.07,175.8,176.0,75300.0,176.99,177.07,175.8,176.0,75300.0
2009-06-03 15:40:00,176.0,176.99,175.87,176.97,67200.0,176.0,176.99,175.87,176.97,67200.0
2009-06-03 15:45:00,176.98,177.95,176.98,177.8,70300.0,176.98,177.95,176.98,177.8,70300.0
2009-06-03 15:50:00,177.8,178.44,177.0,177.06,116100.0,177.8,178.44,177.0,177.06,116100.0
2009-06-03 15:55:00,177.01,178.51,177.0,178.51,84300.0,177.01,178.51,177.0,178.51,84300.0
2009-06-04 09:30:00,179.85,182.5,179.66,181.29,124100.0,179.85,182.5,179.66,181.29,124100.0
2009-06-04 09:35:00,181.23,181.88,180.13,180.35,77500.0,181.23,181.88,180.13,180.35,77500.0
2009-06-04 09:40:00,180.34,181.38,180.33,180.92,65800.0,180.34,181.38,180.33,180.92,65800.0
2009-06-04 09:45:00,180.86,181.35,180.6,180.98,72300.0,180.86,181.35,180.6,180.98,72300.0
2009-06-04 09:50:00,180.89,180.92,178.62,179.5,78200.0,180.89,180.92,178.62,179.5,78200.0
2009-06-04 09:55:00,179.78,180.07,178.88,180.01,64700.0,179.78,180.07,178.88,180.01,64700.0
2009-06-04 10:00:00,179.97,180.58,179.36,179.92,65900.0,179.97,180.58,179.36,179.92,65900.0
2009-06-04 10:05:00,179.82,179.88,178.77,179.44,43700.0,179.82,179.88,178.77,179.44,43700.0
2009-06-04 10:10:00,179.44,180.15,179.24,179.91,41500.0,179.44,180.15,179.24,179.91,41500.0
2009-06-04 10:15:00,179.62,180.25,179.5,179.88,54100.0,179.62,180.25,179.5,179.88,54100.0
2009-06-04 10:20:00,179.91,180.07,179.01,179.99,34500.0,179.91,180.07,179.01,179.99,34500.0
2009-06-04 10:25:00,179.99,180.0,178.62,179.59,48900.0,179.99,180.0,178.62,179.59,48900.0
2009-06-04 10:30:00,179.37,179.88,178.95,179.68,33300.0,179.37,179.88,178.95,179.68,33300.0
2009-06-04 10:35:00,179.68,180.18,179.52,179.63,45900.0,179.68,180.18,179.52,179.63,45900.0
2009-06-04 10:40:00,179.68,179.8,178.64,179.05,51200.0,179.68,179.8,178.64,179.05,51200.0
2009-06-04 10:45:00,179.09,179.68,178.25,179.08,60300.0,179.09,179.68,178.25,179.08,60300.0
2009-06-04 10:50:00,178.99,179.35,178.7,178.99,33600.0,178.99,179.35,178.7,178.99,33600.0
2009-06-04 10:55:00,179.0,179.88,178.94,179.7,34600.0,179.0,179.88,178.94,179.7,34600.0
2009-06-04 11:00:00,179.71,179.89,179.01,179.01,23400.0,179.71,179.89,179.01,179.01,23400.0
2009-06-04 11:05:00,179.1,179.69,179.1,179.15,33000.0,179.1,179.69,179.1,179.15,33000.0
2009-06-04 11:10:00,179.31,180.24,179.14,180.03,41800.0,179.31,180.24,179.14,180.03,41800.0
2009-06-04 11:15:00,180.04,180.75,180.0,180.75,59700.0,180.04,180.75,180.0,180.75,59700.0
2009-06-04 11:20:00,180.75,181.02,180.38,180.9,31100.0,180.75,181.02,180.38,180.9,31100.0
2009-06-04 11:25:00,180.84,180.99,180.36,180.92,28600.0,180.84,180.99,180.36,180.92,28600.0
2009-06-04 11:30:00,180.89,181.65,180.51,181.51,44900.0,180.89,181.65,180.51,181.51,44900.0
2009-06-04 11:35:00,181.53,181.53,181.02,181.05,42800.0,181.53,181.53,181.02,181.05,42800.0
2009-06-04 11:40:00,181.03,181.07,180.64,180.91,15800.0,181.03,181.07,180.64,180.91,15800.0
2009-06-04 11:45:00,180.94,181.37,180.93,181.24,30400.0,180.94,181.37,180.93,181.24,30400.0
2009-06-04 11:50:00,181.17,182.0,181.17,182.0,17400.0,181.17,182.0,181.17,182.0,17400.0
2009-06-04 11:55:00,182.0,182.25,181.6,181.79,17800.0,182.0,182.25,181.6,181.79,17800.0
2009-06-04 12:00:00,181.64,181.66,180.67,181.18,26200.0,181.64,181.66,180.67,181.18,26200.0
2009-06-04 12:05:00,181.13,181.35,181.02,181.19,9700.0,181.13,181.35,181.02,181.19,9700.0
2009-06-04 12:10:00,181.15,181.32,181.03,181.17,8000.0,181.15,181.32,181.03,181.17,8000.0
2009-06-04 12:15:00,181.15,181.33,180.75,181.32,17000.0,181.15,181.33,180.75,181.32,17000.0
2009-06-04 12:20:00,181.19,181.84,181.17,181.72,26100.0,181.19,181.84,181.17,181.72,26100.0
2009-06-04 12:25:00,181.76,181.99,181.67,181.8,22000.0,181.76,181.99,181.67,181.8,22000.0
2009-06-04 12:30:00,181.8,181.94,181.54,181.93,13500.0,181.8,181.94,181.54,181.93,13500.0
2009-06-04 12:35:00,181.88,182.19,181.7,182.19,11900.0,181.88,182.19,181.7,182.19,11900.0
2009-06-04 12:40:00,182.25,182.7,182.23,182.5,26700.0,182.25,182.7,182.23,182.5,26700.0
2009-06-04 12:45:00,182.6,182.87,182.25,182.36,19000.0,182.6,182.87,182.25,182.36,19000.0
2009-06-04 12:50:00,182.3,182.75,182.3,182.69,11400.0,182.3,182.75,182.3,182.69,11400.0
2009-06-04 12:55:00,182.69,183.0,182.47,182.7,21500.0,182.69,183.0,182.47,182.7,21500.0
2009-06-04 13:00:00,182.8,183.35,182.68,183.35,24400.0,182.8,183.35,182.68,183.35,24400.0
2009-06-04 13:05:00,183.24,183.48,183.07,183.36,21800.0,183.24,183.48,183.07,183.36,21800.0
2009-06-04 13:10:00,183.41,184.15,183.41,183.5,33300.0,183.41,184.15,183.41,183.5,33300.0
2009-06-04 13:15:00,183.52,184.5,183.43,184.26,40900.0,183.52,184.5,183.43,184.26,40900.0
2009-06-04 13:20:00,184.35,184.58,184.34,184.53,28600.0,184.35,184.58,184.34,184.53,28600.0
2009-06-04 13:25:00,184.55,184.86,184.35,184.73,20900.0,184.55,184.86,184.35,184.73,20900.0
2009-06-04 13:30:00,184.8,185.06,184.76,185.0,54100.0,184.8,185.06,184.76,185.0,54100.0
2009-06-04 13:35:00,185.01,185.1,184.55,184.69,35500.0,185.01,185.1,184.55,184.69,35500.0
2009-06-04 13:40:00,184.79,184.79,183.87,184.21,49900.0,184.79,184.79,183.87,184.21,49900.0
2009-06-04 13:45:00,184.19,184.51,183.78,184.51,23700.0,184.19,184.51,183.78,184.51,23700.0
2009-06-04 13:50:00,184.51,184.84,184.4,184.4,17700.0,184.51,184.84,184.4,184.4,17700.0
2009-06-04 13:55:00,184.32,184.91,184.32,184.79,9100.0,184.32,184.91,184.32,184.79,9100.0
2009-06-04 14:00:00,184.76,184.96,184.34,184.4,10900.0,184.76,184.96,184.34,184.4,10900.0
2009-06-04 14:05:00,184.38,184.79,184.28,184.62,9900.0,184.38,184.79,184.28,184.62,9900.0
2009-06-04 14:10:00,184.64,184.7,183.8,183.93,13600.0,184.64,184.7,183.8,183.93,13600.0
2009-06-04 14:15:00,183.93,184.12,183.53,183.59,13700.0,183.93,184.12,183.53,183.59,13700.0
2009-06-04 14:20:00,183.59,183.83,183.21,183.21,28500.0,183.59,183.83,183.21,183.21,28500.0
2009-06-04 14:25:00,183.21,183.68,182.93,183.12,31500.0,183.21,183.68,182.93,183.12,31500.0
2009-06-04 14:30:00,183.12,183.15,182.9,182.9,20000.0,183.12,183.15,182.9,182.9,20000.0
2009-06-04 14:35:00,182.87,182.93,182.49,182.7,22100.0,182.87,182.93,182.49,182.7,22100.0
2009-06-04 14:40:00,182.71,183.6,182.71,183.44,29700.0,182.71,183.6,182.71,183.44,29700.0
2009-06-04 14:45:00,183.33,184.05,183.31,183.7,30200.0,183.33,184.05,183.31,183.7,30200.0
2009-06-04 14:50:00,183.7,183.92,183.28,183.42,24200.0,183.7,183.92,183.28,183.42,24200.0
2009-06-04 14:55:00,183.42,183.64,183.24,183.35,11600.0,183.42,183.64,183.24,183.35,11600.0
2009-06-04 15:00:00,183.35,183.35,182.37,182.37,36800.0,183.35,183.35,182.37,182.37,36800.0
2009-06-04 15:05:00,182.3,182.5,181.9,181.98,44900.0,182.3,182.5,181.9,181.98,44900.0
2009-06-04 15:10:00,181.95,182.81,181.85,182.81,28000.0,181.95,182.81,181.85,182.81,28000.0
2009-06-04 15:15:00,182.75,183.1,182.52,183.1,21100.0,182.75,183.1,182.52,183.1,21100.0
2009-06-04 15:20:00,183.13,183.36,183.0,183.33,28800.0,183.13,183.36,183.0,183.33,28800.0
2009-06-04 15:25:00,183.33,183.78,183.32,183.4,41300.0,183.33,183.78,183.32,183.4,41300.0
2009-06-04 15:30:00,183.37,183.62,182.87,183.62,25800.0,183.37,183.62,182.87,183.62,25800.0
2009-06-04 15:35:00,183.59,183.75,183.29,183.33,19700.0,183.59,183.75,183.29,183.33,19700.0
2009-06-04 15:40:00,183.39,183.4,182.94,183.18,23000.0,183.39,183.4,182.94,183.18,23000.0
2009-06-04 15:45:00,183.16,183.52,182.92,183.15,34200.0,183.16,183.52,182.92,183.15,34200.0
2009-06-04 15:50:00,183.11,183.72,183.11,183.57,59100.0,183.11,183.72,183.11,183.57,59100.0
2009-06-04 15:55:00,183.57,184.34,183.57,184.21,82500.0,183.57,184.34,183.57,184.21,82500.0
2009-06-05 09:30:00,187.0,187.28,185.46,186.15,80500.0,187.0,187.28,185.46,186.15,80500.0
2009-06-05 09:35:00,186.0,186.7,185.52,185.52,90100.0,186.0,186.7,185.52,185.52,90100.0
2009-06-05 09:40:00,185.63,186.27,185.26,186.0,55400.0,185.63,186.27,185.26,186.0,55400.0
2009-06-05 09:45:00,185.98,186.0,182.57,182.95,107400.0,185.98,186.0,182.57,182.95,107400.0
2009-06-05 09:50:00,182.99,184.0,182.76,183.6,56000.0,182.99,184.0,182.76,183.6,56000.0
2009-06-05 09:55:00,183.48,183.7,181.69,182.0,51500.0,183.48,183.7,181.69,182.0,51500.0
2009-06-05 10:00:00,182.09,183.0,181.81,182.88,35700.0,182.09,183.0,181.81,182.88,35700.0
2009-06-05 10:05:00,182.73,182.76,180.05,180.85,67400.0,182.73,182.76,180.05,180.85,67400.0
2009-06-05 10:10:00,180.81,181.41,180.26,180.86,38000.0,180.81,181.41,180.26,180.86,38000.0
2009-06-05 10:15:00,180.9,181.37,180.31,180.72,31800.0,180.9,181.37,180.31,180.72,31800.0
2009-06-05 10:20:00,180.56,182.03,180.56,181.82,44300.0,180.56,182.03,180.56,181.82,44300.0
2009-06-05 10:25:00,181.75,182.42,181.11,181.31,27900.0,181.75,182.42,181.11,181.31,27900.0
2009-06-05 10:30:00,181.25,181.82,180.75,180.97,27600.0,181.25,181.82,180.75,180.97,27600.0
2009-06-05 10:35:00,180.93,181.62,180.87,181.48,18500.0,180.93,181.62,180.87,181.48,18500.0
2009-06-05 10:40:00,181.5,182.63,181.28,182.63,33400.0,181.5,182.63,181.28,182.63,33400.0
2009-06-05 10:45:00,182.55,182.65,182.18,182.5,29400.0,182.55,182.65,182.18,182.5,29400.0
2009-06-05 10:50:00,182.5,182.86,181.72,181.73,43200.0,182.5,182.86,181.72,181.73,43200.0
2009-06-05 10:55:00,181.55,181.88,181.3,181.59,17400.0,181.55,181.88,181.3,181.59,17400.0
2009-06-05 11:00:00,181.6,183.25,181.58,183.1,20000.0,181.6,183.25,181.58,183.1,20000.0
2009-06-05 11:05:00,183.01,184.4,182.89,183.63,111200.0,183.01,184.4,182.89,183.63,111200.0
2009-06-05 11:10:00,183.64,183.64,183.02,183.38,27500.0,183.64,183.64,183.02,183.38,27500.0
2009-06-05 11:15:00,183.38,183.79,183.13,183.24,22300.0,183.38,183.79,183.13,183.24,22300.0
2009-06-05 11:20:00,183.22,184.0,183.22,183.48,16400.0,183.22,184.0,183.22,183.48,16400.0
2009-06-05 11:25:00,183.47,183.67,182.7,182.74,33700.0,183.47,183.67,182.7,182.74,33700.0
2009-06-05 11:30:00,182.77,182.78,181.95,182.08,23200.0,182.77,182.78,181.95,182.08,23200.0
2009-06-05 11:35:00,181.97,182.06,180.79,181.74,42300.0,181.97,182.06,180.79,181.74,42300.0
2009-06-05 11:40:00,181.66,182.44,181.18,182.4,27300.0,181.66,182.44,181.18,182.4,27300.0
2009-06-05 11:45:00,182.44,182.69,182.21,182.44,18800.0,182.44,182.69,182.21,182.44,18800.0
2009-06-05 11:50:00,182.49,182.58,181.71,182.23,19900.0,182.49,182.58,181.71,182.23,19900.0
2009-06-05 11:55:00,182.45,182.5,182.22,182.23,4700.0,182.45,182.5,182.22,182.23,4700.0
2009-06-05 12:00:00,182.24,182.3,181.86,182.08,25000.0,182.24,182.3,181.86,182.08,25000.0
2009-06-05 12:05:00,182.1,182.47,181.93,181.98,17600.0,182.1,182.47,181.93,181.98,17600.0
2009-06-05 12:10:00,181.97,182.15,181.81,182.15,10900.0,181.97,182.15,181.81,182.15,10900.0
2009-06-05 12:15:00,182.26,182.47,182.04,182.29,33800.0,182.26,182.47,182.04,182.29,33800.0
2009-06-05 12:20:00,182.23,182.39,181.83,182.07,30700.0,182.23,182.39,181.83,182.07,30700.0
2009-06-05 12:25:00,182.01,182.47,181.97,182.43,9100.0,182.01,182.47,181.97,182.43,9100.0
2009-06-05 12:30:00,182.45,182.45,182.11,182.15,5400.0,182.45,182.45,182.11,182.15,5400.0
2009-06-05 12:35:00,182.29,182.44,182.05,182.44,4200.0,182.29,182.44,182.05,182.44,4200.0
2009-06-05 12:40:00,182.45,182.45,182.04,182.16,4700.0,182.45,182.45,182.04,182.16,4700.0
2009-06-05 12:45:00,182.11,182.4,182.08,182.4,5700.0,182.11,182.4,182.08,182.4,5700.0
2009-06-05 12:50:00,182.2,182.88,182.2,182.34,11700.0,182.2,182.88,182.2,182.34,11700.0
2009-06-05 12:55:00,182.33,182.56,181.97,182.45,15200.0,182.33,182.56,181.97,182.45,15200.0
2009-06-05 13:00:00,182.36,182.56,182.15,182.21,21900.0,182.36,182.56,182.15,182.21,21900.0
2009-06-05 13:05:00,182.32,182.5,182.2,182.29,21000.0,182.32,182.5,182.2,182.29,21000.0
2009-06-05 13:10:00,182.32,182.36,181.35,181.84,29300.0,182.32,182.36,181.35,181.84,29300.0
2009-06-05 13:15:00,181.99,182.09,181.54,181.83,8800.0,181.99,182.09,181.54,181.83,8800.0
2009-06-05 13:20:00,181.99,181.99,181.18,181.64,27200.0,181.99,181.99,181.18,181.64,27200.0
2009-06-05 13:25:00,181.64,181.68,181.12,181.23,17400.0,181.64,181.68,181.12,181.23,17400.0
2009-06-05 13:30:00,181.2,181.9,181.0,181.62,17900.0,181.2,181.9,181.0,181.62,17900.0
2009-06-05 13:35:00,181.76,181.84,181.38,181.47,20900.0,181.76,181.84,181.38,181.47,20900.0
2009-06-05 13:40:00,181.48,182.02,181.48,181.88,11500.0,181.48,182.02,181.48,181.88,11500.0
2009-06-05 13:45:00,181.74,181.99,181.74,181.98,10300.0,181.74,181.99,181.74,181.98,10300.0
2009-06-05 13:50:00,181.9,182.29,181.82,182.09,18100.0,181.9,182.29,181.82,182.09,18100.0
2009-06-05 13:55:00,182.1,182.33,181.54,181.8,18400.0,182.1,182.33,181.54,181.8,18400.0
2009-06-05 14:00:00,181.79,181.86,181.31,181.41,21400.0,181.79,181.86,181.31,181.41,21400.0
2009-06-05 14:05:00,181.28,181.46,180.85,180.9,9100.0,181.28,181.46,180.85,180.9,9100.0
2009-06-05 14:10:00,180.71,181.13,180.52,180.61,25700.0,180.71,181.13,180.52,180.61,25700.0
2009-06-05 14:15:00,180.54,180.61,180.25,180.25,22400.0,180.54,180.61,180.25,180.25,22400.0
2009-06-05 14:20:00,180.26,180.55,179.65,180.2,53100.0,180.26,180.55,179.65,180.2,53100.0
2009-06-05 14:25:00,180.35,180.51,180.0,180.0,18700.0,180.35,180.51,180.0,180.0,18700.0
2009-06-05 14:30:00,180.0,180.3,179.71,179.92,18900.0,180.0,180.3,179.71,179.92,18900.0
2009-06-05 14:35:00,179.8,180.43,179.77,179.77,21900.0,179.8,180.43,179.77,179.77,21900.0
2009-06-05 14:40:00,179.75,180.52,179.68,180.07,29200.0,179.75,180.52,179.68,180.07,29200.0
2009-06-05 14:45:00,180.13,180.16,179.5,179.57,24300.0,180.13,180.16,179.5,179.57,24300.0
2009-06-05 14:50:00,179.82,179.88,179.64,179.8,16500.0,179.82,179.88,179.64,179.8,16500.0
2009-06-05 14:55:00,179.69,180.15,179.69,179.99,17600.0,179.69,180.15,179.69,179.99,17600.0
2009-06-05 15:00:00,180.01,180.39,179.81,180.36,21300.0,180.01,180.39,179.81,180.36,21300.0
2009-06-05 15:05:00,180.5,180.89,180.5,180.79,12000.0,180.5,180.89,180.5,180.79,12000.0
2009-06-05 15:10:00,180.58,180.8,180.32,180.5,25700.0,180.58,180.8,180.32,180.5,25700.0
2009-06-05 15:15:00,180.58,180.67,180.11,180.65,12500.0,180.58,180.67,180.11,180.65,12500.0
2009-06-05 15:20:00,180.67,181.45,180.6,180.98,15700.0,180.67,181.45,180.6,180.98,15700.0
2009-06-05 15:25:00,181.01,181.17,180.65,180.65,12000.0,181.01,181.17,180.65,180.65,12000.0
2009-06-05 15:30:00,180.6,181.05,180.6,180.96,15900.0,180.6,181.05,180.6,180.96,15900.0
2009-06-05 15:35:00,181.0,181.8,180.94,181.79,23300.0,181.0,181.8,180.94,181.79,23300.0
2009-06-05 15:40:00,181.69,181.93,181.58,181.67,26700.0,181.69,181.93,181.58,181.67,26700.0
2009-06-05 15:45:00,181.67,182.2,181.44,181.97,47300.0,181.67,182.2,181.44,181.97,47300.0
2009-06-05 15:50:00,181.99,182.22,181.79,181.82,54100.0,181.99,182.22,181.79,181.82,54100.0
2009-06-05 15:55:00,181.84,182.1,181.5,182.1,56600.0,181.84,182.1,181.5,182.1,56600.0
2009-06-08 09:30:00,178.89,179.11,176.75,177.49,101400.0,178.89,179.11,176.75,177.49,101400.0
2009-06-08 09:35:00,177.52,177.76,175.67,176.0,87100.0,177.52,177.76,175.67,176.0,87100.0
2009-06-08 09:40:00,175.84,176.84,175.25,175.41,81500.0,175.84,176.84,175.25,175.41,81500.0
2009-06-08 09:45:00,175.51,175.59,173.58,174.58,119500.0,175.51,175.59,173.58,174.58,119500.0
2009-06-08 09:50:00,174.6,174.74,173.73,174.11,71300.0,174.6,174.74,173.73,174.11,71300.0
2009-06-08 09:55:00,174.09,174.64,173.59,174.23,51100.0,174.09,174.64,173.59,174.23,51100.0
2009-06-08 10:00:00,174.21,175.38,173.59,175.31,61700.0,174.21,175.38,173.59,175.31,61700.0
2009-06-08 10:05:00,175.21,176.33,175.18,175.99,51800.0,175.21,176.33,175.18,175.99,51800.0
2009-06-08 10:10:00,175.85,176.57,175.14,175.15,61200.0,175.85,176.57,175.14,175.15,61200.0
2009-06-08 10:15:00,175.15,175.15,174.45,174.92,30400.0,175.15,175.15,174.45,174.92,30400.0
2009-06-08 10:20:00,174.95,175.5,174.8,175.25,17600.0,174.95,175.5,174.8,175.25,17600.0
2009-06-08 10:25:00,175.18,176.48,175.04,175.86,39100.0,175.18,176.48,175.04,175.86,39100.0
2009-06-08 10:30:00,176.07,176.42,175.82,175.91,35300.0,176.07,176.42,175.82,175.91,35300.0
2009-06-08 10:35:00,175.96,177.35,175.86,177.2,48800.0,175.96,177.35,175.86,177.2,48800.0
2009-06-08 10:40:00,177.29,177.9,177.17,177.65,35600.0,177.29,177.9,177.17,177.65,35600.0
2009-06-08 10:45:00,177.65,177.7,176.92,177.03,22100.0,177.65,177.7,176.92,177.03,22100.0
2009-06-08 10:50:00,176.88,177.69,176.88,177.22,33000.0,176.88,177.69,176.88,177.22,33000.0
2009-06-08 10:55:00,177.21,177.21,176.11,176.36,43300.0,177.21,177.21,176.11,176.36,43300.0
2009-06-08 11:00:00,176.29,176.53,176.01,176.23,31400.0,176.29,176.53,176.01,176.23,31400.0
2009-06-08 11:05:00,176.41,176.55,175.96,176.08,36600.0,176.41,176.55,175.96,176.08,36600.0
2009-06-08 11:10:00,176.19,176.26,175.5,175.56,44400.0,176.19,176.26,175.5,175.56,44400.0
2009-06-08 11:15:00,175.51,176.1,175.5,175.99,26300.0,175.51,176.1,175.5,175.99,26300.0
2009-06-08 11:20:00,176.04,176.15,175.41,175.41,44400.0,176.04,176.15,175.41,175.41,44400.0
2009-06-08 11:25:00,175.46,176.22,175.46,176.09,26900.0,175.46,176.22,175.46,176.09,26900.0
2009-06-08 11:30:00,176.0,177.29,175.81,177.29,25000.0,176.0,177.29,175.81,177.29,25000.0
2009-06-08 11:35:00,177.28,177.42,176.0,177.4,33900.0,177.28,177.42,176.0,177.4,33900.0
2009-06-08 11:40:00,177.26,177.6,177.1,177.49,42500.0,177.26,177.6,177.1,177.49,42500.0
2009-06-08 11:45:00,177.52,177.58,176.93,177.25,31400.0,177.52,177.58,176.93,177.25,31400.0
2009-06-08 11:50:00,177.34,178.23,177.19,177.86,29700.0,177.34,178.23,177.19,177.86,29700.0
2009-06-08 11:55:00,177.84,178.4,177.66,178.34,31700.0,177.84,178.4,177.66,178.34,31700.0
2009-06-08 12:00:00,178.25,178.42,177.27,177.36,14800.0,178.25,178.42,177.27,177.36,14800.0
2009-06-08 12:05:00,177.37,177.6,177.1,177.1,8600.0,177.37,177.6,177.1,177.1,8600.0
2009-06-08 12:10:00,177.06,177.13,176.81,177.02,11100.0,177.06,177.13,176.81,177.02,11100.0
2009-06-08 12:15:00,177.05,177.27,176.6,177.27,22500.0,177.05,177.27,176.6,177.27,22500.0
2009-06-08 12:20:00,177.28,177.39,176.85,176.86,11000.0,177.28,177.39,176.85,176.86,11000.0
2009-06-08 12:25:00,176.85,177.53,176.64,177.31,13100.0,176.85,177.53,176.64,177.31,13100.0
2009-06-08 12:30:00,177.3,177.82,177.19,177.71,19000.0,177.3,177.82,177.19,177.71,19000.0
2009-06-08 12:35:00,177.63,178.0,177.63,177.96,20000.0,177.63,178.0,177.63,177.96,20000.0
2009-06-08 12:40:00,177.84,177.96,177.75,177.96,6200.0,177.84,177.96,177.75,177.96,6200.0
2009-06-08 12:45:00,177.7,177.77,177.06,177.32,8900.0,177.7,177.77,177.06,177.32,8900.0
2009-06-08 12:50:00,177.31,177.61,177.25,177.32,2700.0,177.31,177.61,177.25,177.32,2700.0
2009-06-08 12:55:00,177.5,178.49,177.25,178.27,23600.0,177.5,178.49,177.25,178.27,23600.0
2009-06-08 13:00:00,178.19,178.81,177.99,178.14,32000.0,178.19,178.81,177.99,178.14,32000.0
2009-06-08 13:05:00,178.03,179.48,178.03,179.36,26400.0,178.03,179.48,178.03,179.36,26400.0
2009-06-08 13:10:00,179.23,179.49,178.41,178.74,30800.0,179.23,179.49,178.41,178.74,30800.0
2009-06-08 13:15:00,178.68,179.16,178.63,179.0,11900.0,178.68,179.16,178.63,179.0,11900.0
2009-06-08 13:20:00,179.11,179.11,178.62,178.7,16100.0,179.11,179.11,178.62,178.7,16100.0
2009-06-08 13:25:00,178.8,179.33,178.76,179.11,16000.0,178.8,179.33,178.76,179.11,16000.0
2009-06-08 13:30:00,179.01,179.41,178.85,179.17,16300.0,179.01,179.41,178.85,179.17,16300.0
2009-06-08 13:35:00,179.1,179.42,179.0,179.06,15100.0,179.1,179.42,179.0,179.06,15100.0
2009-06-08 13:40:00,179.13,180.39,179.13,180.39,45600.0,179.13,180.39,179.13,180.39,45600.0
2009-06-08 13:45:00,180.38,181.0,180.05,180.49,46500.0,180.38,181.0,180.05,180.49,46500.0
2009-06-08 13:50:00,180.48,180.68,180.12,180.35,13600.0,180.48,180.68,180.12,180.35,13600.0
2009-06-08 13:55:00,180.38,180.74,180.28,180.61,6100.0,180.38,180.74,180.28,180.61,6100.0
2009-06-08 14:00:00,180.57,180.72,180.08,180.08,17100.0,180.57,180.72,180.08,180.08,17100.0
2009-06-08 14:05:00,180.11,180.39,180.0,180.19,17700.0,180.11,180.39,180.0,180.19,17700.0
2009-06-08 14:10:00,180.18,180.6,180.12,180.54,7500.0,180.18,180.6,180.12,180.54,7500.0
2009-06-08 14:15:00,180.43,180.45,179.61,179.61,27900.0,180.43,180.45,179.61,179.61,27900.0
2009-06-08 14:20:00,179.61,179.75,179.28,179.73,16400.0,179.61,179.75,179.28,179.73,16400.0
2009-06-08 14:25:00,179.72,180.7,179.68,180.56,29700.0,179.72,180.7,179.68,180.56,29700.0
2009-06-08 14:30:00,180.55,181.58,180.55,180.82,63500.0,180.55,181.58,180.55,180.82,63500.0
2009-06-08 14:35:00,180.85,182.29,180.69,182.19,49000.0,180.85,182.29,180.69,182.19,49000.0
2009-06-08 14:40:00,182.04,182.4,181.6,181.9,59000.0,182.04,182.4,181.6,181.9,59000.0
2009-06-08 14:45:00,181.9,182.63,181.6,182.37,63500.0,181.9,182.63,181.6,182.37,63500.0
2009-06-08 14:50:00,182.37,183.08,182.0,182.0,56800.0,182.37,183.08,182.0,182.0,56800.0
2009-06-08 14:55:00,182.01,183.08,182.0,182.71,40400.0,182.01,183.08,182.0,182.71,40400.0
2009-06-08 15:00:00,182.65,184.0,182.65,183.13,77800.0,182.65,184.0,182.65,183.13,77800.0
2009-06-08 15:05:00,183.24,183.24,182.54,183.04,37200.0,183.24,183.24,182.54,183.04,37200.0
2009-06-08 15:10:00,182.94,183.24,182.41,182.89,30600.0,182.94,183.24,182.41,182.89,30600.0
2009-06-08 15:15:00,182.88,183.5,182.6,183.3,34400.0,182.88,183.5,182.6,183.3,34400.0
2009-06-08 15:20:00,183.3,184.52,183.3,184.04,62500.0,183.3,184.52,183.3,184.04,62500.0
2009-06-08 15:25:00,184.23,184.31,183.15,183.68,50700.0,184.23,184.31,183.15,183.68,50700.0
2009-06-08 15:30:00,183.84,184.87,183.84,184.75,86800.0,183.84,184.87,183.84,184.75,86800.0
2009-06-08 15:35:00,184.76,185.3,184.2,184.22,120700.0,184.76,185.3,184.2,184.22,120700.0
2009-06-08 15:40:00,184.3,184.9,183.83,184.53,58800.0,184.3,184.9,183.83,184.53,58800.0
2009-06-08 15:45:00,184.49,184.88,184.16,184.2,45600.0,184.49,184.88,184.16,184.2,45600.0
2009-06-08 15:50:00,184.26,184.55,183.5,183.6,64200.0,184.26,184.55,183.5,183.6,64200.0
2009-06-08 15:55:00,183.62,184.19,183.33,183.95,83300.0,183.62,184.19,183.33,183.95,83300.0
2009-06-09 09:30:00,185.0,185.0,182.4,183.39,48400.0,185.0,185.0,182.4,183.39,48400.0
2009-06-09 09:35:00,183.39,185.72,182.55,184.0,133800.0,183.39,185.72,182.55,184.0,133800.0
2009-06-09 09:40:00,184.17,185.57,183.5,184.13,63800.0,184.17,185.57,183.5,184.13,63800.0
2009-06-09 09:45:00,183.91,185.25,183.76,185.01,41100.0,183.91,185.25,183.76,185.01,41100.0
2009-06-09 09:50:00,184.88,185.15,183.63,185.11,75600.0,184.88,185.15,183.63,185.11,75600.0
2009-06-09 09:55:00,185.09,185.21,184.0,184.14,68200.0,185.09,185.21,184.0,184.14,68200.0
2009-06-09 10:00:00,184.23,184.82,182.45,183.4,80600.0,184.23,184.82,182.45,183.4,80600.0
2009-06-09 10:05:00,183.4,184.35,183.4,184.23,41800.0,183.4,184.35,183.4,184.23,41800.0
2009-06-09 10:10:00,184.35,185.09,184.14,184.79,40900.0,184.35,185.09,184.14,184.79,40900.0
2009-06-09 10:15:00,184.78,185.36,184.6,184.85,36200.0,184.78,185.36,184.6,184.85,36200.0
2009-06-09 10:20:00,184.72,184.97,183.63,183.92,34800.0,184.72,184.97,183.63,183.92,34800.0
2009-06-09 10:25:00,183.87,183.87,182.93,183.48,56000.0,183.87,183.87,182.93,183.48,56000.0
2009-06-09 10:30:00,183.44,183.49,182.92,183.13,63900.0,183.44,183.49,182.92,183.13,63900.0
2009-06-09 10:35:00,183.3,183.7,183.03,183.6,36200.0,183.3,183.7,183.03,183.6,36200.0
2009-06-09 10:40:00,183.59,184.44,183.5,184.34,40000.0,183.59,184.44,183.5,184.34,40000.0
2009-06-09 10:45:00,184.34,184.64,184.23,184.56,32900.0,184.34,184.64,184.23,184.56,32900.0
2009-06-09 10:50:00,184.47,184.6,183.7,183.88,71800.0,184.47,184.6,183.7,183.88,71800.0
2009-06-09 10:55:00,183.79,184.15,183.58,184.14,31300.0,183.79,184.15,183.58,184.14,31300.0
2009-06-09 11:00:00,183.97,184.34,183.41,183.92,20100.0,183.97,184.34,183.41,183.92,20100.0
2009-06-09 11:05:00,183.9,184.35,183.66,184.26,31800.0,183.9,184.35,183.66,184.26,31800.0
2009-06-09 11:10:00,184.26,184.39,183.9,183.9,28400.0,184.26,184.39,183.9,183.9,28400.0
2009-06-09 11:15:00,184.0,184.01,183.22,183.36,37000.0,184.0,184.01,183.22,183.36,37000.0
2009-06-09 11:20:00,183.4,183.57,183.09,183.46,27300.0,183.4,183.57,183.09,183.46,27300.0
2009-06-09 11:25:00,183.38,183.68,183.25,183.38,33700.0,183.38,183.68,183.25,183.38,33700.0
2009-06-09 11:30:00,183.39,183.5,183.07,183.23,28800.0,183.39,183.5,183.07,183.23,28800.0
2009-06-09 11:35:00,183.32,183.32,182.55,183.05,40200.0,183.32,183.32,182.55,183.05,40200.0
2009-06-09 11:40:00,183.07,183.5,183.0,183.45,29100.0,183.07,183.5,183.0,183.45,29100.0
2009-06-09 11:45:00,183.45,183.46,182.79,183.01,35100.0,183.45,183.46,182.79,183.01,35100.0
2009-06-09 11:50:00,183.05,183.17,182.53,182.93,22000.0,183.05,183.17,182.53,182.93,22000.0
2009-06-09 11:55:00,182.93,183.35,182.55,183.25,25300.0,182.93,183.35,182.55,183.25,25300.0
2009-06-09 12:00:00,183.23,183.35,182.99,183.31,10600.0,183.23,183.35,182.99,183.31,10600.0
2009-06-09 12:05:00,183.42,184.05,183.34,183.94,22500.0,183.42,184.05,183.34,183.94,22500.0
2009-06-09 12:10:00,184.0,184.04,183.78,183.91,5900.0,184.0,184.04,183.78,183.91,5900.0
2009-06-09 12:15:00,183.8,184.27,183.8,184.25,10900.0,183.8,184.27,183.8,184.25,10900.0
2009-06-09 12:20:00,184.1,184.63,184.1,184.3,27200.0,184.1,184.63,184.1,184.3,27200.0
2009-06-09 12:25:00,184.35,184.58,184.27,184.56,26300.0,184.35,184.58,184.27,184.56,26300.0
2009-06-09 12:30:00,184.57,185.0,184.31,184.4,30300.0,184.57,185.0,184.31,184.4,30300.0
2009-06-09 12:35:00,184.4,184.4,183.99,184.03,15100.0,184.4,184.4,183.99,184.03,15100.0
2009-06-09 12:40:00,184.09,184.14,183.51,183.76,13800.0,184.09,184.14,183.51,183.76,13800.0
2009-06-09 12:45:00,183.8,184.66,183.7,184.66,23400.0,183.8,184.66,183.7,184.66,23400.0
2009-06-09 12:50:00,184.68,184.87,184.26,184.87,30700.0,184.68,184.87,184.26,184.87,30700.0
2009-06-09 12:55:00,184.83,184.87,184.48,184.73,12300.0,184.83,184.87,184.48,184.73,12300.0
2009-06-09 13:00:00,184.61,185.0,184.61,184.85,29600.0,184.61,185.0,184.61,184.85,29600.0
2009-06-09 13:05:00,184.82,184.94,184.51,184.6,23100.0,184.82,184.94,184.51,184.6,23100.0
2009-06-09 13:10:00,184.62,184.74,184.1,184.5,23400.0,184.62,184.74,184.1,184.5,23400.0
2009-06-09 13:15:00,184.69,184.7,184.31,184.31,10000.0,184.69,184.7,184.31,184.31,10000.0
2009-06-09 13:20:00,184.36,184.59,184.21,184.5,12500.0,184.36,184.59,184.21,184.5,12500.0
2009-06-09 13:25:00,184.48,184.88,184.48,184.66,27600.0,184.48,184.88,184.48,184.66,27600.0
2009-06-09 13:30:00,184.6,184.71,184.37,184.66,36400.0,184.6,184.71,184.37,184.66,36400.0
2009-06-09 13:35:00,184.58,184.87,184.4,184.87,11700.0,184.58,184.87,184.4,184.87,11700.0
2009-06-09 13:40:00,184.81,184.92,184.65,184.74,16100.0,184.81,184.92,184.65,184.74,16100.0
2009-06-09 13:45:00,184.82,184.9,184.7,184.7,8900.0,184.82,184.9,184.7,184.7,8900.0
2009-06-09 13:50:00,184.7,185.1,184.7,184.81,66800.0,184.7,185.1,184.7,184.81,66800.0
2009-06-09 13:55:00,184.82,185.1,184.64,185.05,33200.0,184.82,185.1,184.64,185.05,33200.0
2009-06-09 14:00:00,185.1,185.1,184.21,184.37,20600.0,185.1,185.1,184.21,184.37,20600.0
2009-06-09 14:05:00,184.44,184.51,184.11,184.21,14100.0,184.44,184.51,184.11,184.21,14100.0
2009-06-09 14:10:00,184.21,184.43,183.86,184.43,16700.0,184.21,184.43,183.86,184.43,16700.0
2009-06-09 14:15:00,184.43,184.98,184.39,184.7,22500.0,184.43,184.98,184.39,184.7,22500.0
2009-06-09 14:20:00,184.69,184.88,184.37,184.52,19500.0,184.69,184.88,184.37,184.52,19500.0
2009-06-09 14:25:00,184.5,184.51,184.24,184.43,11800.0,184.5,184.51,184.24,184.43,11800.0
2009-06-09 14:30:00,184.64,184.74,184.43,184.56,11700.0,184.64,184.74,184.43,184.56,11700.0
2009-06-09 14:35:00,184.59,184.65,183.92,184.22,11500.0,184.59,184.65,183.92,184.22,11500.0
2009-06-09 14:40:00,184.16,184.53,183.7,183.7,33400.0,184.16,184.53,183.7,183.7,33400.0
2009-06-09 14:45:00,183.78,183.85,183.2,183.56,34400.0,183.78,183.85,183.2,183.56,34400.0
2009-06-09 14:50:00,183.58,184.0,183.5,183.55,28000.0,183.58,184.0,183.5,183.55,28000.0
2009-06-09 14:55:00,183.55,183.82,183.22,183.7,20800.0,183.55,183.82,183.22,183.7,20800.0
2009-06-09 15:00:00,183.88,184.13,183.4,183.4,12500.0,183.88,184.13,183.4,183.4,12500.0
2009-06-09 15:05:00,183.37,183.71,183.08,183.39,15300.0,183.37,183.71,183.08,183.39,15300.0
2009-06-09 15:10:00,183.25,183.43,182.91,183.35,21300.0,183.25,183.43,182.91,183.35,21300.0
2009-06-09 15:15:00,183.28,183.85,183.0,183.68,20100.0,183.28,183.85,183.0,183.68,20100.0
2009-06-09 15:20:00,183.56,183.76,183.2,183.3,12100.0,183.56,183.76,183.2,183.3,12100.0
2009-06-09 15:25:00,183.41,183.59,183.23,183.44,11500.0,183.41,183.59,183.23,183.44,11500.0
2009-06-09 15:30:00,183.35,183.54,183.08,183.34,17700.0,183.35,183.54,183.08,183.34,17700.0
2009-06-09 15:35:00,183.29,183.7,183.29,183.59,28700.0,183.29,183.7,183.29,183.59,28700.0
2009-06-09 15:40:00,183.54,183.54,183.09,183.38,25100.0,183.54,183.54,183.09,183.38,25100.0
2009-06-09 15:45:00,183.37,183.38,182.88,183.1,34100.0,183.37,183.38,182.88,183.1,34100.0
2009-06-09 15:50:00,183.19,183.86,183.19,183.58,51000.0,183.19,183.86,183.19,183.58,51000.0
2009-06-09 15:55:00,183.52,183.52,182.56,182.82,54800.0,183.52,183.52,182.56,182.82,54800.0
2009-06-10 09:30:00,184.55,186.85,181.66,182.09,108800.0,184.55,186.85,181.66,182.09,108800.0
2009-06-10 09:35:00,182.09,183.67,181.49,183.36,87600.0,182.09,183.67,181.49,183.36,87600.0
2009-06-10 09:40:00,183.36,183.57,182.4,183.06,48400.0,183.36,183.57,182.4,183.06,48400.0
2009-06-10 09:45:00,183.13,184.88,183.13,184.18,70100.0,183.13,184.88,183.13,184.18,70100.0
2009-06-10 09:50:00,184.12,184.43,182.75,183.04,94700.0,184.12,184.43,182.75,183.04,94700.0
2009-06-10 09:55:00,182.89,183.93,182.78,183.93,32500.0,182.89,183.93,182.78,183.93,32500.0
2009-06-10 10:00:00,183.71,184.0,182.12,182.12,77700.0,183.71,184.0,182.12,182.12,77700.0
2009-06-10 10:05:00,182.25,182.27,180.74,181.08,91500.0,182.25,182.27,180.74,181.08,91500.0
2009-06-10 10:10:00,181.08,181.61,180.51,181.0,43600.0,181.08,181.61,180.51,181.0,43600.0
2009-06-10 10:15:00,180.93,181.62,180.5,181.0,57600.0,180.93,181.62,180.5,181.0,57600.0
2009-06-10 10:20:00,181.0,182.3,180.99,182.29,34100.0,181.0,182.3,180.99,182.29,34100.0
2009-06-10 10:25:00,182.07,182.7,182.07,182.3,29800.0,182.07,182.7,182.07,182.3,29800.0
2009-06-10 10:30:00,182.4,182.75,182.11,182.68,30700.0,182.4,182.75,182.11,182.68,30700.0
2009-06-10 10:35:00,182.71,183.5,182.56,183.08,29000.0,182.71,183.5,182.56,183.08,29000.0
2009-06-10 10:40:00,183.1,183.6,182.69,183.47,25500.0,183.1,183.6,182.69,183.47,25500.0
2009-06-10 10:45:00,183.43,183.53,182.11,182.39,31500.0,183.43,183.53,182.11,182.39,31500.0
2009-06-10 10:50:00,182.39,182.64,182.18,182.33,12700.0,182.39,182.64,182.18,182.33,12700.0
2009-06-10 10:55:00,182.35,182.68,182.25,182.34,27500.0,182.35,182.68,182.25,182.34,27500.0
2009-06-10 11:00:00,182.32,182.37,181.31,181.6,76300.0,182.32,182.37,181.31,181.6,76300.0
2009-06-10 11:05:00,181.6,182.0,181.41,181.79,24700.0,181.6,182.0,181.41,181.79,24700.0
2009-06-10 11:10:00,181.55,182.0,181.55,181.91,19300.0,181.55,182.0,181.55,181.91,19300.0
2009-06-10 11:15:00,181.96,181.96,181.16,181.52,19700.0,181.96,181.96,181.16,181.52,19700.0
2009-06-10 11:20:00,181.62,182.36,181.39,182.11,25900.0,181.62,182.36,181.39,182.11,25900.0
2009-06-10 11:25:00,182.34,183.04,182.34,183.04,28600.0,182.34,183.04,182.34,183.04,28600.0
2009-06-10 11:30:00,183.02,183.92,183.01,183.66,49000.0,183.02,183.92,183.01,183.66,49000.0
2009-06-10 11:35:00,183.67,183.97,183.44,183.54,50100.0,183.67,183.97,183.44,183.54,50100.0
2009-06-10 11:40:00,183.55,183.7,182.83,183.08,101800.0,183.55,183.7,182.83,183.08,101800.0
2009-06-10 11:45:00,182.92,183.65,182.8,183.45,34300.0,182.92,183.65,182.8,183.45,34300.0
2009-06-10 11:50:00,183.49,183.89,183.46,183.73,37900.0,183.49,183.89,183.46,183.73,37900.0
2009-06-10 11:55:00,183.77,183.88,183.4,183.54,19800.0,183.77,183.88,183.4,183.54,19800.0
2009-06-10 12:00:00,183.56,183.92,183.5,183.73,26700.0,183.56,183.92,183.5,183.73,26700.0
2009-06-10 12:05:00,183.74,184.0,183.65,183.66,93200.0,183.74,184.0,183.65,183.66,93200.0
2009-06-10 12:10:00,183.68,185.0,183.51,184.98,49200.0,183.68,185.0,183.51,184.98,49200.0
2009-06-10 12:15:00,184.95,185.14,184.56,185.12,78200.0,184.95,185.14,184.56,185.12,78200.0
2009-06-10 12:20:00,185.13,185.18,184.02,184.12,38200.0,185.13,185.18,184.02,184.12,38200.0
2009-06-10 12:25:00,184.13,184.71,184.1,184.57,16500.0,184.13,184.71,184.1,184.57,16500.0
2009-06-10 12:30:00,184.55,184.69,183.79,184.23,18500.0,184.55,184.69,183.79,184.23,18500.0
2009-06-10 12:35:00,184.22,184.61,184.12,184.58,13100.0,184.22,184.61,184.12,184.58,13100.0
2009-06-10 12:40:00,184.51,184.63,184.05,184.05,13400.0,184.51,184.63,184.05,184.05,13400.0
2009-06-10 12:45:00,184.03,184.15,183.82,183.88,14300.0,184.03,184.15,183.82,183.88,14300.0
2009-06-10 12:50:00,183.87,184.04,183.76,183.85,13200.0,183.87,184.04,183.76,183.85,13200.0
2009-06-10 12:55:00,183.88,184.09,183.82,183.92,22800.0,183.88,184.09,183.82,183.92,22800.0
2009-06-10 13:00:00,183.95,184.01,183.23,183.4,22100.0,183.95,184.01,183.23,183.4,22100.0
2009-06-10 13:05:00,183.4,183.4,182.41,182.76,49700.0,183.4,183.4,182.41,182.76,49700.0
2009-06-10 13:10:00,182.7,182.9,182.5,182.67,33200.0,182.7,182.9,182.5,182.67,33200.0
2009-06-10 13:15:00,182.65,182.8,182.53,182.69,11400.0,182.65,182.8,182.53,182.69,11400.0
2009-06-10 13:20:00,182.72,182.8,181.65,182.24,60600.0,182.72,182.8,181.65,182.24,60600.0
2009-06-10 13:25:00,182.13,182.54,182.01,182.29,19300.0,182.13,182.54,182.01,182.29,19300.0
2009-06-10 13:30:00,182.17,182.41,181.82,182.02,27400.0,182.17,182.41,181.82,182.02,27400.0
2009-06-10 13:35:00,182.01,182.01,181.5,181.5,16600.0,182.01,182.01,181.5,181.5,16600.0
2009-06-10 13:40:00,181.5,181.8,181.12,181.29,41500.0,181.5,181.8,181.12,181.29,41500.0
2009-06-10 13:45:00,181.21,181.41,180.88,181.19,31800.0,181.21,181.41,180.88,181.19,31800.0
2009-06-10 13:50:00,181.25,181.59,180.93,181.0,33600.0,181.25,181.59,180.93,181.0,33600.0
2009-06-10 13:55:00,180.96,181.36,180.56,181.14,19000.0,180.96,181.36,180.56,181.14,19000.0
2009-06-10 14:00:00,181.14,181.2,180.76,180.94,16600.0,181.14,181.2,180.76,180.94,16600.0
2009-06-10 14:05:00,180.96,180.96,180.16,180.6,16900.0,180.96,180.96,180.16,180.6,16900.0
2009-06-10 14:10:00,180.61,181.8,180.61,181.25,54400.0,180.61,181.8,180.61,181.25,54400.0
2009-06-10 14:15:00,181.25,181.35,180.93,181.19,17600.0,181.25,181.35,180.93,181.19,17600.0
2009-06-10 14:20:00,181.24,181.59,181.18,181.34,13700.0,181.24,181.59,181.18,181.34,13700.0
2009-06-10 14:25:00,181.33,181.62,180.92,181.29,14600.0,181.33,181.62,180.92,181.29,14600.0
2009-06-10 14:30:00,181.22,181.38,180.89,181.06,24200.0,181.22,181.38,180.89,181.06,24200.0
2009-06-10 14:35:00,181.21,182.18,181.18,181.75,20900.0,181.21,182.18,181.18,181.75,20900.0
2009-06-10 14:40:00,181.7,181.91,181.51,181.75,14400.0,181.7,181.91,181.51,181.75,14400.0
2009-06-10 14:45:00,181.72,182.42,181.57,182.37,28100.0,181.72,182.42,181.57,182.37,28100.0
2009-06-10 14:50:00,182.32,182.99,182.14,182.71,49700.0,182.32,182.99,182.14,182.71,49700.0
2009-06-10 14:55:00,182.73,182.99,182.38,182.45,31300.0,182.73,182.99,182.38,182.45,31300.0
2009-06-10 15:00:00,182.39,182.5,182.09,182.45,22700.0,182.39,182.5,182.09,182.45,22700.0
2009-06-10 15:05:00,182.46,182.49,181.6,181.77,21300.0,182.46,182.49,181.6,181.77,21300.0
2009-06-10 15:10:00,181.76,181.98,181.65,181.8,25300.0,181.76,181.98,181.65,181.8,25300.0
2009-06-10 15:15:00,181.77,182.5,181.77,182.3,22600.0,181.77,182.5,181.77,182.3,22600.0
2009-06-10 15:20:00,182.33,182.63,182.16,182.5,15200.0,182.33,182.63,182.16,182.5,15200.0
2009-06-10 15:25:00,182.51,182.6,182.04,182.1,25400.0,182.51,182.6,182.04,182.1,25400.0
2009-06-10 15:30:00,182.19,183.0,182.13,182.7,30000.0,182.19,183.0,182.13,182.7,30000.0
2009-06-10 15:35:00,182.67,183.27,182.67,183.15,26900.0,182.67,183.27,182.67,183.15,26900.0
2009-06-10 15:40:00,183.12,183.95,182.93,183.95,55500.0,183.12,183.95,182.93,183.95,55500.0
2009-06-10 15:45:00,184.0,184.88,183.62,184.8,86400.0,184.0,184.88,183.62,184.8,86400.0
2009-06-10 15:50:00,184.8,185.56,184.8,185.53,158800.0,184.8,185.56,184.8,185.53,158800.0
2009-06-10 15:55:00,185.52,186.75,185.33,186.68,269000.0,185.52,186.75,185.33,186.68,269000.0
2009-06-11 09:30:00,186.49,187.5,185.56,186.56,122800.0,186.49,187.5,185.56,186.56,122800.0
2009-06-11 09:35:00,186.6,187.5,185.74,186.85,57900.0,186.6,187.5,185.74,186.85,57900.0
2009-06-11 09:40:00,186.76,186.99,185.6,186.85,53600.0,186.76,186.99,185.6,186.85,53600.0
2009-06-11 09:45:00,186.9,187.16,185.8,185.88,103500.0,186.9,187.16,185.8,185.88,103500.0
2009-06-11 09:50:00,185.91,186.62,185.51,185.78,54200.0,185.91,186.62,185.51,185.78,54200.0
2009-06-11 09:55:00,185.74,185.81,184.75,185.7,126100.0,185.74,185.81,184.75,185.7,126100.0
2009-06-11 10:00:00,185.66,186.9,185.64,186.52,68600.0,185.66,186.9,185.64,186.52,68600.0
2009-06-11 10:05:00,186.61,186.66,185.63,185.9,62400.0,186.61,186.66,185.63,185.9,62400.0
2009-06-11 10:10:00,185.89,186.34,185.36,186.0,50500.0,185.89,186.34,185.36,186.0,50500.0
2009-06-11 10:15:00,186.04,186.05,184.4,184.66,48300.0,186.04,186.05,184.4,184.66,48300.0
2009-06-11 10:20:00,184.6,184.77,183.5,183.79,75000.0,184.6,184.77,183.5,183.79,75000.0
2009-06-11 10:25:00,183.79,184.7,183.65,184.43,41400.0,183.79,184.7,183.65,184.43,41400.0
2009-06-11 10:30:00,184.41,185.16,184.25,184.32,35600.0,184.41,185.16,184.25,184.32,35600.0
2009-06-11 10:35:00,184.15,184.22,183.57,184.1,33500.0,184.15,184.22,183.57,184.1,33500.0
2009-06-11 10:40:00,184.31,184.69,184.0,184.01,29600.0,184.31,184.69,184.0,184.01,29600.0
2009-06-11 10:45:00,184.13,185.0,183.9,184.68,40700.0,184.13,185.0,183.9,184.68,40700.0
2009-06-11 10:50:00,184.86,185.21,184.7,185.09,30600.0,184.86,185.21,184.7,185.09,30600.0
2009-06-11 10:55:00,185.0,185.49,184.75,185.01,39100.0,185.0,185.49,184.75,185.01,39100.0
2009-06-11 11:00:00,185.01,185.24,184.66,185.12,16400.0,185.01,185.24,184.66,185.12,16400.0
2009-06-11 11:05:00,185.17,185.63,184.71,184.87,28600.0,185.17,185.63,184.71,184.87,28600.0
2009-06-11 11:10:00,185.15,185.24,184.67,184.72,14600.0,185.15,185.24,184.67,184.72,14600.0
2009-06-11 11:15:00,184.95,185.01,184.77,184.9,19500.0,184.95,185.01,184.77,184.9,19500.0
2009-06-11 11:20:00,184.88,185.0,184.34,184.61,31300.0,184.88,185.0,184.34,184.61,31300.0
2009-06-11 11:25:00,184.46,184.6,184.4,184.4,21300.0,184.46,184.6,184.4,184.4,21300.0
2009-06-11 11:30:00,184.4,184.55,184.15,184.55,26800.0,184.4,184.55,184.15,184.55,26800.0
2009-06-11 11:35:00,184.5,184.59,184.21,184.44,13000.0,184.5,184.59,184.21,184.44,13000.0
2009-06-11 11:40:00,184.5,185.0,184.27,184.42,26500.0,184.5,185.0,184.27,184.42,26500.0
2009-06-11 11:45:00,184.59,185.03,184.5,184.82,18900.0,184.59,185.03,184.5,184.82,18900.0
2009-06-11 11:50:00,184.81,185.04,184.72,184.86,38500.0,184.81,185.04,184.72,184.86,38500.0
2009-06-11 11:55:00,185.0,185.02,184.66,184.83,19500.0,185.0,185.02,184.66,184.83,19500.0
2009-06-11 12:00:00,184.93,185.03,184.56,184.85,16700.0,184.93,185.03,184.56,184.85,16700.0
2009-06-11 12:05:00,184.97,185.0,184.5,184.68,16700.0,184.97,185.0,184.5,184.68,16700.0
2009-06-11 12:10:00,184.55,184.76,184.2,184.38,31900.0,184.55,184.76,184.2,184.38,31900.0
2009-06-11 12:15:00,184.3,184.8,184.2,184.8,20300.0,184.3,184.8,184.2,184.8,20300.0
2009-06-11 12:20:00,184.76,184.94,184.45,184.81,11500.0,184.76,184.94,184.45,184.81,11500.0
2009-06-11 12:25:00,184.82,184.85,184.51,184.66,15200.0,184.82,184.85,184.51,184.66,15200.0
2009-06-11 12:30:00,184.66,184.89,184.55,184.83,26400.0,184.66,184.89,184.55,184.83,26400.0
2009-06-11 12:35:00,184.87,185.0,184.56,184.98,18600.0,184.87,185.0,184.56,184.98,18600.0
2009-06-11 12:40:00,184.99,185.03,184.8,185.01,16100.0,184.99,185.03,184.8,185.01,16100.0
2009-06-11 12:45:00,185.01,185.03,184.83,184.9,5400.0,185.01,185.03,184.83,184.9,5400.0
2009-06-11 12:50:00,184.93,185.02,184.82,185.02,14200.0,184.93,185.02,184.82,185.02,14200.0
2009-06-11 12:55:00,185.01,185.03,184.79,184.97,19100.0,185.01,185.03,184.79,184.97,19100.0
2009-06-11 13:00:00,184.98,185.25,184.84,184.89,27100.0,184.98,185.25,184.84,184.89,27100.0
2009-06-11 13:05:00,184.88,185.06,184.47,184.62,15900.0,184.88,185.06,184.47,184.62,15900.0
2009-06-11 13:10:00,184.63,184.89,184.53,184.64,10300.0,184.63,184.89,184.53,184.64,10300.0
2009-06-11 13:15:00,184.68,184.98,184.58,184.98,10700.0,184.68,184.98,184.58,184.98,10700.0
2009-06-11 13:20:00,184.92,185.07,184.82,185.01,27300.0,184.92,185.07,184.82,185.01,27300.0
2009-06-11 13:25:00,184.99,185.07,184.72,184.99,19800.0,184.99,185.07,184.72,184.99,19800.0
2009-06-11 13:30:00,185.04,185.1,184.69,184.88,19800.0,185.04,185.1,184.69,184.88,19800.0
2009-06-11 13:35:00,184.79,185.01,184.79,185.0,13600.0,184.79,185.01,184.79,185.0,13600.0
2009-06-11 13:40:00,184.96,184.96,184.6,184.9,18700.0,184.96,184.96,184.6,184.9,18700.0
2009-06-11 13:45:00,184.93,185.08,184.73,184.89,22000.0,184.93,185.08,184.73,184.89,22000.0
2009-06-11 13:50:00,184.93,184.93,184.46,184.59,17100.0,184.93,184.93,184.46,184.59,17100.0
2009-06-11 13:55:00,184.53,184.69,184.48,184.66,13000.0,184.53,184.69,184.48,184.66,13000.0
2009-06-11 14:00:00,184.59,184.64,184.3,184.33,12100.0,184.59,184.64,184.3,184.33,12100.0
2009-06-11 14:05:00,184.46,184.62,184.26,184.47,13900.0,184.46,184.62,184.26,184.47,13900.0
2009-06-11 14:10:00,184.47,184.49,184.03,184.36,15800.0,184.47,184.49,184.03,184.36,15800.0
2009-06-11 14:15:00,184.5,184.78,184.19,184.78,15300.0,184.5,184.78,184.19,184.78,15300.0
2009-06-11 14:20:00,184.69,184.99,184.69,184.74,15700.0,184.69,184.99,184.69,184.74,15700.0
2009-06-11 14:25:00,184.72,184.9,184.72,184.82,3000.0,184.72,184.9,184.72,184.82,3000.0
2009-06-11 14:30:00,184.83,184.99,184.65,184.87,10300.0,184.83,184.99,184.65,184.87,10300.0
2009-06-11 14:35:00,184.87,184.87,184.13,184.31,20900.0,184.87,184.87,184.13,184.31,20900.0
2009-06-11 14:40:00,184.3,184.42,184.14,184.38,9100.0,184.3,184.42,184.14,184.38,9100.0
2009-06-11 14:45:00,184.31,184.74,184.31,184.73,8600.0,184.31,184.74,184.31,184.73,8600.0
2009-06-11 14:50:00,184.72,184.92,184.4,184.76,9200.0,184.72,184.92,184.4,184.76,9200.0
2009-06-11 14:55:00,184.89,185.0,184.76,184.9,9400.0,184.89,185.0,184.76,184.9,9400.0
2009-06-11 15:00:00,184.84,184.95,184.64,184.85,8400.0,184.84,184.95,184.64,184.85,8400.0
2009-06-11 15:05:00,184.81,185.0,184.8,184.89,13800.0,184.81,185.0,184.8,184.89,13800.0
2009-06-11 15:10:00,184.95,185.1,184.72,184.91,26400.0,184.95,185.1,184.72,184.91,26400.0
2009-06-11 15:15:00,184.9,185.11,184.82,184.86,16800.0,184.9,185.11,184.82,184.86,16800.0
2009-06-11 15:20:00,184.85,185.08,184.5,185.05,25000.0,184.85,185.08,184.5,185.05,25000.0
2009-06-11 15:25:00,185.0,185.07,184.7,184.72,17200.0,185.0,185.07,184.7,184.72,17200.0
2009-06-11 15:30:00,184.71,184.72,184.0,184.14,43300.0,184.71,184.72,184.0,184.14,43300.0
2009-06-11 15:35:00,184.2,184.48,184.04,184.1,23800.0,184.2,184.48,184.04,184.1,23800.0
2009-06-11 15:40:00,184.16,184.33,184.0,184.15,23000.0,184.16,184.33,184.0,184.15,23000.0
2009-06-11 15:45:00,184.14,184.47,184.02,184.19,29400.0,184.14,184.47,184.02,184.19,29400.0
2009-06-11 15:50:00,184.18,185.43,184.14,184.27,29900.0,184.18,185.43,184.14,184.27,29900.0
2009-06-11 15:55:00,184.27,184.37,183.75,184.07,75500.0,184.27,184.37,183.75,184.07,75500.0
2009-06-12 09:30:00,182.84,182.95,181.04,181.42,49400.0,182.84,182.95,181.04,181.42,49400.0
2009-06-12 09:35:00,181.48,181.48,180.5,181.25,50000.0,181.48,181.48,180.5,181.25,50000.0
2009-06-12 09:40:00,181.41,182.78,181.29,182.34,37800.0,181.41,182.78,181.29,182.34,37800.0
2009-06-12 09:45:00,182.34,182.46,182.07,182.13,22800.0,182.34,182.46,182.07,182.13,22800.0
2009-06-12 09:50:00,182.22,182.98,182.22,182.57,40900.0,182.22,182.98,182.22,182.57,40900.0
2009-06-12 09:55:00,182.56,182.71,181.61,181.92,53000.0,182.56,182.71,181.61,181.92,53000.0
2009-06-12 10:00:00,181.91,182.07,180.5,181.04,56400.0,181.91,182.07,180.5,181.04,56400.0
2009-06-12 10:05:00,181.02,181.19,180.57,180.88,42900.0,181.02,181.19,180.57,180.88,42900.0
2009-06-12 10:10:00,180.8,181.44,180.65,180.82,52800.0,180.8,181.44,180.65,180.82,52800.0
2009-06-12 10:15:00,180.88,181.74,180.76,181.72,26600.0,180.88,181.74,180.76,181.72,26600.0
2009-06-12 10:20:00,181.53,182.26,181.48,181.71,42900.0,181.53,182.26,181.48,181.71,42900.0
2009-06-12 10:25:00,181.66,181.85,181.04,181.73,45900.0,181.66,181.85,181.04,181.73,45900.0
2009-06-12 10:30:00,181.65,181.9,181.32,181.66,30500.0,181.65,181.9,181.32,181.66,30500.0
2009-06-12 10:35:00,181.7,181.99,181.53,181.86,24500.0,181.7,181.99,181.53,181.86,24500.0
2009-06-12 10:40:00,181.78,182.98,181.78,182.96,52200.0,181.78,182.98,181.78,182.96,52200.0
2009-06-12 10:45:00,182.94,182.97,182.55,182.68,21500.0,182.94,182.97,182.55,182.68,21500.0
2009-06-12 10:50:00,182.57,182.73,182.23,182.52,25700.0,182.57,182.73,182.23,182.52,25700.0
2009-06-12 10:55:00,182.5,182.68,182.3,182.63,12700.0,182.5,182.68,182.3,182.63,12700.0
2009-06-12 11:00:00,182.53,182.74,182.24,182.6,40600.0,182.53,182.74,182.24,182.6,40600.0
2009-06-12 11:05:00,182.69,182.86,182.5,182.75,34000.0,182.69,182.86,182.5,182.75,34000.0
2009-06-12 11:10:00,182.77,183.0,182.7,182.79,22800.0,182.77,183.0,182.7,182.79,22800.0
2009-06-12 11:15:00,182.75,182.81,182.35,182.49,22400.0,182.75,182.81,182.35,182.49,22400.0
2009-06-12 11:20:00,182.66,182.74,182.4,182.55,13600.0,182.66,182.74,182.4,182.55,13600.0
2009-06-12 11:25:00,182.56,182.86,182.45,182.64,12200.0,182.56,182.86,182.45,182.64,12200.0
2009-06-12 11:30:00,182.63,183.63,182.59,183.5,23400.0,182.63,183.63,182.59,183.5,23400.0
2009-06-12 11:35:00,183.66,183.84,183.27,183.71,40400.0,183.66,183.84,183.27,183.71,40400.0
2009-06-12 11:40:00,183.78,183.83,183.19,183.3,9600.0,183.78,183.83,183.19,183.3,9600.0
2009-06-12 11:45:00,183.36,183.5,182.74,183.5,28300.0,183.36,183.5,182.74,183.5,28300.0
2009-06-12 11:50:00,183.51,183.57,182.94,183.0,31400.0,183.51,183.57,182.94,183.0,31400.0
2009-06-12 11:55:00,183.09,183.23,182.66,182.66,23100.0,183.09,183.23,182.66,182.66,23100.0
2009-06-12 12:00:00,183.06,183.27,182.84,183.19,23300.0,183.06,183.27,182.84,183.19,23300.0
2009-06-12 12:05:00,183.16,183.27,182.94,183.09,25000.0,183.16,183.27,182.94,183.09,25000.0
2009-06-12 12:10:00,183.12,183.49,182.95,183.4,28900.0,183.12,183.49,182.95,183.4,28900.0
2009-06-12 12:15:00,183.39,183.86,183.39,183.61,20700.0,183.39,183.86,183.39,183.61,20700.0
2009-06-12 12:20:00,183.59,183.72,182.5,182.53,24300.0,183.59,183.72,182.5,182.53,24300.0
2009-06-12 12:25:00,182.68,183.04,182.55,182.98,18000.0,182.68,183.04,182.55,182.98,18000.0
2009-06-12 12:30:00,182.98,183.13,182.52,182.69,21900.0,182.98,183.13,182.52,182.69,21900.0
2009-06-12 12:35:00,182.87,183.24,182.67,183.09,12800.0,182.87,183.24,182.67,183.09,12800.0
2009-06-12 12:40:00,183.06,183.24,182.93,183.08,8800.0,183.06,183.24,182.93,183.08,8800.0
2009-06-12 12:45:00,183.16,183.45,183.16,183.33,9100.0,183.16,183.45,183.16,183.33,9100.0
2009-06-12 12:50:00,183.29,183.29,182.98,183.0,13900.0,183.29,183.29,182.98,183.0,13900.0
2009-06-12 12:55:00,183.06,183.16,182.79,182.79,11700.0,183.06,183.16,182.79,182.79,11700.0
2009-06-12 13:00:00,182.91,183.14,182.91,182.97,5000.0,182.91,183.14,182.91,182.97,5000.0
2009-06-12 13:05:00,183.02,183.13,182.39,182.46,19300.0,183.02,183.13,182.39,182.46,19300.0
2009-06-12 13:10:00,182.46,182.57,182.05,182.05,7700.0,182.46,182.57,182.05,182.05,7700.0
2009-06-12 13:15:00,182.08,182.15,181.6,181.7,22800.0,182.08,182.15,181.6,181.7,22800.0
2009-06-12 13:20:00,181.6,181.87,181.46,181.81,12000.0,181.6,181.87,181.46,181.81,12000.0
2009-06-12 13:25:00,181.75,181.83,181.5,181.55,6800.0,181.75,181.83,181.5,181.55,6800.0
2009-06-12 13:30:00,181.55,181.55,180.87,180.88,21200.0,181.55,181.55,180.87,180.88,21200.0
2009-06-12 13:35:00,180.91,181.52,180.91,181.1,16300.0,180.91,181.52,180.91,181.1,16300.0
2009-06-12 13:40:00,181.1,181.35,181.0,181.02,7900.0,181.1,181.35,181.0,181.02,7900.0
2009-06-12 13:45:00,181.01,181.17,180.95,181.0,7400.0,181.01,181.17,180.95,181.0,7400.0
2009-06-12 13:50:00,181.0,181.99,181.0,181.63,31400.0,181.0,181.99,181.0,181.63,31400.0
2009-06-12 13:55:00,181.66,181.89,181.62,181.88,5200.0,181.66,181.89,181.62,181.88,5200.0
2009-06-12 14:00:00,181.87,181.9,181.63,181.89,14400.0,181.87,181.9,181.63,181.89,14400.0
2009-06-12 14:05:00,181.87,182.25,181.86,182.2,20000.0,181.87,182.25,181.86,182.2,20000.0
2009-06-12 14:10:00,182.21,182.21,181.95,182.01,7700.0,182.21,182.21,181.95,182.01,7700.0
2009-06-12 14:15:00,182.02,182.29,182.01,182.12,9800.0,182.02,182.29,182.01,182.12,9800.0
2009-06-12 14:20:00,182.24,182.27,182.12,182.17,10100.0,182.24,182.27,182.12,182.17,10100.0
2009-06-12 14:25:00,182.14,182.15,181.58,181.67,7900.0,182.14,182.15,181.58,181.67,7900.0
2009-06-12 14:30:00,181.87,182.26,181.87,182.24,5700.0,181.87,182.26,181.87,182.24,5700.0
2009-06-12 14:35:00,182.24,182.34,182.16,182.28,5200.0,182.24,182.34,182.16,182.28,5200.0
2009-06-12 14:40:00,182.3,183.38,182.3,182.89,19900.0,182.3,183.38,182.3,182.89,19900.0
2009-06-12 14:45:00,182.93,183.37,182.83,182.83,7100.0,182.93,183.37,182.83,182.83,7100.0
2009-06-12 14:50:00,182.84,183.28,182.81,183.24,9800.0,182.84,183.28,182.81,183.24,9800.0
2009-06-12 14:55:00,183.29,183.3,182.9,183.14,19200.0,183.29,183.3,182.9,183.14,19200.0
2009-06-12 15:00:00,183.18,183.79,183.18,183.63,28500.0,183.18,183.79,183.18,183.63,28500.0
2009-06-12 15:05:00,183.65,184.0,183.6,183.86,37300.0,183.65,184.0,183.6,183.86,37300.0
2009-06-12 15:10:00,183.86,184.73,183.71,184.24,45800.0,183.86,184.73,183.71,184.24,45800.0
2009-06-12 15:15:00,184.24,184.29,183.59,183.85,33300.0,184.24,184.29,183.59,183.85,33300.0
2009-06-12 15:20:00,183.85,183.92,183.52,183.68,7700.0,183.85,183.92,183.52,183.68,7700.0
2009-06-12 15:25:00,183.69,183.99,183.62,183.86,15000.0,183.69,183.99,183.62,183.86,15000.0
2009-06-12 15:30:00,183.93,183.98,183.71,183.72,20200.0,183.93,183.98,183.71,183.72,20200.0
2009-06-12 15:35:00,183.7,183.7,182.59,182.72,23800.0,183.7,183.7,182.59,182.72,23800.0
2009-06-12 15:40:00,182.77,182.94,182.45,182.85,12200.0,182.77,182.94,182.45,182.85,12200.0
2009-06-12 15:45:00,182.84,182.87,182.15,182.3,23500.0,182.84,182.87,182.15,182.3,23500.0
2009-06-12 15:50:00,182.31,183.52,182.31,182.7,38100.0,182.31,183.52,182.31,182.7,38100.0
2009-06-12 15:55:00,182.71,183.5,182.65,183.5,48100.0,182.71,183.5,182.65,183.5,48100.0
2009-06-15 09:30:00,180.25,181.0,177.51,178.64,82300.0,180.25,181.0,177.51,178.64,82300.0
2009-06-15 09:35:00,178.49,179.91,178.49,179.7,31600.0,178.49,179.91,178.49,179.7,31600.0
2009-06-15 09:40:00,179.73,180.4,179.2,179.56,36000.0,179.73,180.4,179.2,179.56,36000.0
2009-06-15 09:45:00,179.63,180.29,179.07,179.6,44400.0,179.63,180.29,179.07,179.6,44400.0
2009-06-15 09:50:00,179.61,180.75,179.59,179.93,46400.0,179.61,180.75,179.59,179.93,46400.0
2009-06-15 09:55:00,179.87,180.07,179.53,179.69,19600.0,179.87,180.07,179.53,179.69,19600.0
2009-06-15 10:00:00,179.6,179.99,179.16,179.63,19800.0,179.6,179.99,179.16,179.63,19800.0
2009-06-15 10:05:00,179.59,180.5,179.26,180.41,33900.0,179.59,180.5,179.26,180.41,33900.0
2009-06-15 10:10:00,180.4,181.21,180.19,180.53,40100.0,180.4,181.21,180.19,180.53,40100.0
2009-06-15 10:15:00,180.56,181.49,180.28,181.43,40000.0,180.56,181.49,180.28,181.43,40000.0
2009-06-15 10:20:00,181.34,182.0,181.1,181.65,34700.0,181.34,182.0,181.1,181.65,34700.0
2009-06-15 10:25:00,181.63,181.69,181.1,181.62,15300.0,181.63,181.69,181.1,181.62,15300.0
2009-06-15 10:30:00,181.61,181.69,180.47,180.92,30900.0,181.61,181.69,180.47,180.92,30900.0
2009-06-15 10:35:00,180.82,180.86,179.65,179.72,37100.0,180.82,180.86,179.65,179.72,37100.0
2009-06-15 10:40:00,179.88,180.47,179.15,180.14,39500.0,179.88,180.47,179.15,180.14,39500.0
2009-06-15 10:45:00,180.18,180.9,180.16,180.47,26300.0,180.18,180.9,180.16,180.47,26300.0
2009-06-15 10:50:00,180.46,180.95,180.32,180.65,20600.0,180.46,180.95,180.32,180.65,20600.0
2009-06-15 10:55:00,180.59,180.71,180.0,180.2,32300.0,180.59,180.71,180.0,180.2,32300.0
2009-06-15 11:00:00,180.14,180.2,179.7,180.04,17800.0,180.14,180.2,179.7,180.04,17800.0
2009-06-15 11:05:00,180.09,180.24,179.92,179.95,25500.0,180.09,180.24,179.92,179.95,25500.0
2009-06-15 11:10:00,179.98,180.19,179.52,179.58,25400.0,179.98,180.19,179.52,179.58,25400.0
2009-06-15 11:15:00,179.68,179.68,178.52,178.83,26300.0,179.68,179.68,178.52,178.83,26300.0
2009-06-15 11:20:00,178.69,179.01,178.35,178.48,23900.0,178.69,179.01,178.35,178.48,23900.0
2009-06-15 11:25:00,178.4,178.86,178.0,178.55,29900.0,178.4,178.86,178.0,178.55,29900.0
2009-06-15 11:30:00,178.51,178.83,178.35,178.83,20600.0,178.51,178.83,178.35,178.83,20600.0
2009-06-15 11:35:00,178.81,178.96,178.27,178.35,19600.0,178.81,178.96,178.27,178.35,19600.0
2009-06-15 11:40:00,178.38,179.25,178.36,179.12,21300.0,178.38,179.25,178.36,179.12,21300.0
2009-06-15 11:45:00,179.11,179.2,178.6,178.97,16200.0,179.11,179.2,178.6,178.97,16200.0
2009-06-15 11:50:00,179.0,179.19,178.0,178.2,31000.0,179.0,179.19,178.0,178.2,31000.0
2009-06-15 11:55:00,178.2,178.69,178.1,178.45,11200.0,178.2,178.69,178.1,178.45,11200.0
2009-06-15 12:00:00,178.47,178.76,178.1,178.17,15500.0,178.47,178.76,178.1,178.17,15500.0
2009-06-15 12:05:00,178.24,178.86,178.16,178.78,24500.0,178.24,178.86,178.16,178.78,24500.0
2009-06-15 12:10:00,178.77,178.82,178.41,178.55,9700.0,178.77,178.82,178.41,178.55,9700.0
2009-06-15 12:15:00,178.56,178.79,178.37,178.49,19700.0,178.56,178.79,178.37,178.49,19700.0
2009-06-15 12:20:00,178.48,178.83,178.47,178.55,9600.0,178.48,178.83,178.47,178.55,9600.0
2009-06-15 12:25:00,178.61,178.77,178.0,178.15,38000.0,178.61,178.77,178.0,178.15,38000.0
2009-06-15 12:30:00,178.12,178.64,178.1,178.63,10500.0,178.12,178.64,178.1,178.63,10500.0
2009-06-15 12:35:00,178.75,178.99,178.5,178.73,13300.0,178.75,178.99,178.5,178.73,13300.0
2009-06-15 12:40:00,178.72,179.56,178.62,179.43,12400.0,178.72,179.56,178.62,179.43,12400.0
2009-06-15 12:45:00,179.42,179.42,179.02,179.2,15600.0,179.42,179.42,179.02,179.2,15600.0
2009-06-15 12:50:00,179.28,179.47,178.72,178.85,11900.0,179.28,179.47,178.72,178.85,11900.0
2009-06-15 12:55:00,178.86,179.33,178.84,179.27,11800.0,178.86,179.33,178.84,179.27,11800.0
2009-06-15 13:00:00,179.12,179.12,178.53,178.53,8400.0,179.12,179.12,178.53,178.53,8400.0
2009-06-15 13:05:00,178.43,178.83,178.39,178.76,8500.0,178.43,178.83,178.39,178.76,8500.0
2009-06-15 13:10:00,178.73,179.32,178.73,178.85,6600.0,178.73,179.32,178.73,178.85,6600.0
2009-06-15 13:15:00,178.7,178.84,178.55,178.6,9400.0,178.7,178.84,178.55,178.6,9400.0
2009-06-15 13:20:00,178.57,178.64,178.4,178.64,6900.0,178.57,178.64,178.4,178.64,6900.0
2009-06-15 13:25:00,178.65,178.79,178.4,178.6,6300.0,178.65,178.79,178.4,178.6,6300.0
2009-06-15 13:30:00,178.63,178.63,178.1,178.33,16000.0,178.63,178.63,178.1,178.33,16000.0
2009-06-15 13:35:00,178.31,178.35,178.0,178.24,12100.0,178.31,178.35,178.0,178.24,12100.0
2009-06-15 13:40:00,178.27,178.38,178.06,178.23,9900.0,178.27,178.38,178.06,178.23,9900.0
2009-06-15 13:45:00,178.21,178.69,178.21,178.69,12600.0,178.21,178.69,178.21,178.69,12600.0
2009-06-15 13:50:00,178.68,178.68,178.12,178.26,14000.0,178.68,178.68,178.12,178.26,14000.0
2009-06-15 13:55:00,178.27,178.5,178.08,178.46,15700.0,178.27,178.5,178.08,178.46,15700.0
2009-06-15 14:00:00,178.41,179.4,178.12,179.26,33400.0,178.41,179.4,178.12,179.26,33400.0
2009-06-15 14:05:00,179.26,179.59,178.91,179.0,13700.0,179.26,179.59,178.91,179.0,13700.0
2009-06-15 14:10:00,178.89,178.93,178.62,178.78,15100.0,178.89,178.93,178.62,178.78,15100.0
2009-06-15 14:15:00,178.85,178.94,178.23,178.8,15100.0,178.85,178.94,178.23,178.8,15100.0
2009-06-15 14:20:00,178.72,179.44,178.72,179.29,22400.0,178.72,179.44,178.72,179.29,22400.0
2009-06-15 14:25:00,179.27,179.94,179.23,179.82,12200.0,179.27,179.94,179.23,179.82,12200.0
2009-06-15 14:30:00,179.8,179.86,179.5,179.53,15700.0,179.8,179.86,179.5,179.53,15700.0
2009-06-15 14:35:00,179.6,179.7,179.22,179.65,17600.0,179.6,179.7,179.22,179.65,17600.0
2009-06-15 14:40:00,179.52,179.54,178.63,178.95,19600.0,179.52,179.54,178.63,178.95,19600.0
2009-06-15 14:45:00,179.02,179.37,178.84,179.09,33000.0,179.02,179.37,178.84,179.09,33000.0
2009-06-15 14:50:00,179.11,179.13,178.34,178.62,24200.0,179.11,179.13,178.34,178.62,24200.0
2009-06-15 14:55:00,178.61,179.0,178.4,178.72,19400.0,178.61,179.0,178.4,178.72,19400.0
2009-06-15 15:00:00,178.69,178.8,178.41,178.74,15200.0,178.69,178.8,178.41,178.74,15200.0
2009-06-15 15:05:00,178.79,178.83,178.57,178.77,9500.0,178.79,178.83,178.57,178.77,9500.0
2009-06-15 15:10:00,178.81,179.5,178.81,179.18,29800.0,178.81,179.5,178.81,179.18,29800.0
2009-06-15 15:15:00,179.19,179.69,179.11,179.22,13900.0,179.19,179.69,179.11,179.22,13900.0
2009-06-15 15:20:00,179.25,179.67,179.14,179.14,12700.0,179.25,179.67,179.14,179.14,12700.0
2009-06-15 15:25:00,179.14,179.62,179.12,179.5,12800.0,179.14,179.62,179.12,179.5,12800.0
2009-06-15 15:30:00,179.53,179.59,178.78,178.8,20700.0,179.53,179.59,178.78,178.8,20700.0
2009-06-15 15:35:00,178.85,179.6,178.79,179.5,25100.0,178.85,179.6,178.79,179.5,25100.0
2009-06-15 15:40:00,179.38,179.38,178.65,178.85,27700.0,179.38,179.38,178.65,178.85,27700.0
2009-06-15 15:45:00,178.85,179.51,178.85,179.5,43300.0,178.85,179.51,178.85,179.5,43300.0
2009-06-15 15:50:00,179.44,179.5,178.87,178.96,33100.0,179.44,179.5,178.87,178.96,33100.0
2009-06-15 15:55:00,178.91,178.95,178.4,178.92,83000.0,178.91,178.95,178.4,178.92,83000.0
2009-06-16 09:30:00,180.41,181.36,179.64,181.0,44300.0,180.41,181.36,179.64,181.0,44300.0
2009-06-16 09:35:00,181.11,182.47,181.03,181.34,63000.0,181.11,182.47,181.03,181.34,63000.0
2009-06-16 09:40:00,181.4,182.33,181.0,181.82,46200.0,181.4,182.33,181.0,181.82,46200.0
2009-06-16 09:45:00,181.92,182.18,181.31,182.18,32500.0,181.92,182.18,181.31,182.18,32500.0
2009-06-16 09:50:00,182.14,182.34,181.32,181.46,33100.0,182.14,182.34,181.32,181.46,33100.0
2009-06-16 09:55:00,181.55,181.63,180.61,181.15,38000.0,181.55,181.63,180.61,181.15,38000.0
2009-06-16 10:00:00,181.35,182.27,181.03,181.85,32600.0,181.35,182.27,181.03,181.85,32600.0
2009-06-16 10:05:00,181.87,182.75,181.7,182.05,53200.0,181.87,182.75,181.7,182.05,53200.0
2009-06-16 10:10:00,182.04,182.48,181.39,181.69,40300.0,182.04,182.48,181.39,181.69,40300.0
2009-06-16 10:15:00,181.69,182.01,181.18,181.31,16200.0,181.69,182.01,181.18,181.31,16200.0
2009-06-16 10:20:00,181.3,181.87,181.17,181.72,17200.0,181.3,181.87,181.17,181.72,17200.0
2009-06-16 10:25:00,181.7,181.88,181.51,181.68,10900.0,181.7,181.88,181.51,181.68,10900.0
2009-06-16 10:30:00,181.76,181.98,181.52,181.64,11500.0,181.76,181.98,181.52,181.64,11500.0
2009-06-16 10:35:00,181.74,182.29,181.55,182.29,28400.0,181.74,182.29,181.55,182.29,28400.0
2009-06-16 10:40:00,182.24,182.37,181.66,181.66,19200.0,182.24,182.37,181.66,181.66,19200.0
2009-06-16 10:45:00,181.74,181.8,181.01,181.1,33300.0,181.74,181.8,181.01,181.1,33300.0
2009-06-16 10:50:00,181.06,181.2,180.6,180.96,33100.0,181.06,181.2,180.6,180.96,33100.0
2009-06-16 10:55:00,180.98,181.15,180.82,181.08,16900.0,180.98,181.15,180.82,181.08,16900.0
2009-06-16 11:00:00,181.09,181.69,181.09,181.4,10100.0,181.09,181.69,181.09,181.4,10100.0
2009-06-16 11:05:00,181.4,181.47,181.02,181.15,7000.0,181.4,181.47,181.02,181.15,7000.0
2009-06-16 11:10:00,181.17,181.49,181.15,181.28,9000.0,181.17,181.49,181.15,181.28,9000.0
2009-06-16 11:15:00,181.22,181.22,180.94,180.94,9000.0,181.22,181.22,180.94,180.94,9000.0
2009-06-16 11:20:00,181.04,181.18,180.75,180.76,15100.0,181.04,181.18,180.75,180.76,15100.0
2009-06-16 11:25:00,180.78,180.92,180.25,180.52,14500.0,180.78,180.92,180.25,180.52,14500.0
2009-06-16 11:30:00,180.55,180.56,180.15,180.25,15300.0,180.55,180.56,180.15,180.25,15300.0
2009-06-16 11:35:00,180.36,180.5,180.15,180.35,8700.0,180.36,180.5,180.15,180.35,8700.0
2009-06-16 11:40:00,180.34,180.72,180.29,180.41,10900.0,180.34,180.72,180.29,180.41,10900.0
2009-06-16 11:45:00,180.4,180.64,180.26,180.26,9700.0,180.4,180.64,180.26,180.26,9700.0
2009-06-16 11:50:00,180.33,180.36,179.85,180.09,14800.0,180.33,180.36,179.85,180.09,14800.0
2009-06-16 11:55:00,180.04,180.17,179.11,179.11,24000.0,180.04,180.17,179.11,179.11,24000.0
2009-06-16 12:00:00,179.12,179.14,178.51,178.96,34700.0,179.12,179.14,178.51,178.96,34700.0
2009-06-16 12:05:00,179.02,179.02,178.41,178.41,35800.0,179.02,179.02,178.41,178.41,35800.0
2009-06-16 12:10:00,178.4,178.91,178.25,178.66,18900.0,178.4,178.91,178.25,178.66,18900.0
2009-06-16 12:15:00,178.57,178.89,178.2,178.21,8600.0,178.57,178.89,178.2,178.21,8600.0
2009-06-16 12:20:00,178.21,178.3,177.35,177.78,57900.0,178.21,178.3,177.35,177.78,57900.0
2009-06-16 12:25:00,177.79,178.37,177.6,178.02,30800.0,177.79,178.37,177.6,178.02,30800.0
2009-06-16 12:30:00,178.09,178.09,176.73,176.97,51400.0,178.09,178.09,176.73,176.97,51400.0
2009-06-16 12:35:00,176.97,176.99,176.11,176.23,44900.0,176.97,176.99,176.11,176.23,44900.0
2009-06-16 12:40:00,176.15,176.45,176.04,176.29,30100.0,176.15,176.45,176.04,176.29,30100.0
2009-06-16 12:45:00,176.28,176.28,175.69,175.83,37300.0,176.28,176.28,175.69,175.83,37300.0
2009-06-16 12:50:00,175.8,176.84,175.8,176.6,27100.0,175.8,176.84,175.8,176.6,27100.0
2009-06-16 12:55:00,176.6,176.72,176.0,176.36,17400.0,176.6,176.72,176.0,176.36,17400.0
2009-06-16 13:00:00,176.39,176.56,175.85,176.3,30400.0,176.39,176.56,175.85,176.3,30400.0
2009-06-16 13:05:00,176.32,176.6,176.01,176.6,21700.0,176.32,176.6,176.01,176.6,21700.0
2009-06-16 13:10:00,176.48,176.54,175.96,176.16,25300.0,176.48,176.54,175.96,176.16,25300.0
2009-06-16 13:15:00,176.15,176.4,175.92,176.23,21200.0,176.15,176.4,175.92,176.23,21200.0
2009-06-16 13:20:00,176.21,176.78,176.01,176.01,31200.0,176.21,176.78,176.01,176.01,31200.0
2009-06-16 13:25:00,176.02,176.73,175.94,176.7,23200.0,176.02,176.73,175.94,176.7,23200.0
2009-06-16 13:30:00,176.6,176.62,175.6,175.6,23100.0,176.6,176.62,175.6,175.6,23100.0
2009-06-16 13:35:00,175.58,175.98,175.18,175.44,50500.0,175.58,175.98,175.18,175.44,50500.0
2009-06-16 13:40:00,175.53,175.86,175.35,175.63,23400.0,175.53,175.86,175.35,175.63,23400.0
2009-06-16 13:45:00,175.62,175.98,175.5,175.86,23300.0,175.62,175.98,175.5,175.86,23300.0
2009-06-16 13:50:00,175.85,175.94,174.89,174.9,46600.0,175.85,175.94,174.89,174.9,46600.0
2009-06-16 13:55:00,174.91,175.18,174.32,174.67,91900.0,174.91,175.18,174.32,174.67,91900.0
2009-06-16 14:00:00,174.7,174.97,173.87,173.97,59100.0,174.7,174.97,173.87,173.97,59100.0
2009-06-16 14:05:00,173.95,174.14,173.09,173.8,67100.0,173.95,174.14,173.09,173.8,67100.0
2009-06-16 14:10:00,173.79,174.5,173.56,174.34,55900.0,173.79,174.5,173.56,174.34,55900.0
2009-06-16 14:15:00,174.25,174.25,173.5,174.11,33600.0,174.25,174.25,173.5,174.11,33600.0
2009-06-16 14:20:00,174.0,174.46,173.6,174.07,38800.0,174.0,174.46,173.6,174.07,38800.0
2009-06-16 14:25:00,174.03,174.1,172.78,172.81,77300.0,174.03,174.1,172.78,172.81,77300.0
2009-06-16 14:30:00,172.8,173.15,172.2,172.88,79200.0,172.8,173.15,172.2,172.88,79200.0
2009-06-16 14:35:00,172.88,173.28,172.41,173.0,62500.0,172.88,173.28,172.41,173.0,62500.0
2009-06-16 14:40:00,172.92,173.17,172.57,172.6,45300.0,172.92,173.17,172.57,172.6,45300.0
2009-06-16 14:45:00,172.69,172.9,172.36,172.66,31600.0,172.69,172.9,172.36,172.66,31600.0
2009-06-16 14:50:00,172.57,172.62,172.01,172.29,33100.0,172.57,172.62,172.01,172.29,33100.0
2009-06-16 14:55:00,172.32,173.69,172.25,173.42,66900.0,172.32,173.69,172.25,173.42,66900.0
2009-06-16 15:00:00,173.4,173.9,173.07,173.1,50600.0,173.4,173.9,173.07,173.1,50600.0
2009-06-16 15:05:00,173.1,173.3,172.52,172.75,30700.0,173.1,173.3,172.52,172.75,30700.0
2009-06-16 15:10:00,172.74,172.97,172.5,172.78,33000.0,172.74,172.97,172.5,172.78,33000.0
2009-06-16 15:15:00,172.83,173.95,172.83,173.62,44800.0,172.83,173.95,172.83,173.62,44800.0
2009-06-16 15:20:00,173.55,173.89,173.29,173.49,32200.0,173.55,173.89,173.29,173.49,32200.0
2009-06-16 15:25:00,173.49,173.55,172.85,173.07,39700.0,173.49,173.55,172.85,173.07,39700.0
2009-06-16 15:30:00,173.1,173.3,172.79,173.23,61100.0,173.1,173.3,172.79,173.23,61100.0
2009-06-16 15:35:00,173.17,173.76,172.87,173.45,58300.0,173.17,173.76,172.87,173.45,58300.0
2009-06-16 15:40:00,173.41,173.44,172.91,173.03,60800.0,173.41,173.44,172.91,173.03,60800.0
2009-06-16 15:45:00,173.12,173.36,172.38,172.72,78300.0,173.12,173.36,172.38,172.72,78300.0
2009-06-16 15:50:00,172.9,172.95,171.79,172.17,134000.0,172.9,172.95,171.79,172.17,134000.0
2009-06-16 15:55:00,172.15,172.36,171.51,171.91,133900.0,172.15,172.36,171.51,171.91,133900.0
2009-06-17 09:30:00,171.33,174.54,171.33,174.06,112500.0,171.33,174.54,171.33,174.06,112500.0
2009-06-17 09:35:00,173.81,174.78,173.3,173.54,98800.0,173.81,174.78,173.3,173.54,98800.0
2009-06-17 09:40:00,173.4,173.48,170.52,170.97,143300.0,173.4,173.48,170.52,170.97,143300.0
2009-06-17 09:45:00,170.96,171.7,170.95,171.35,75300.0,170.96,171.7,170.95,171.35,75300.0
2009-06-17 09:50:00,171.3,171.54,170.42,170.5,84600.0,171.3,171.54,170.42,170.5,84600.0
2009-06-17 09:55:00,170.54,170.54,166.31,166.5,172700.0,170.54,170.54,166.31,166.5,172700.0
2009-06-17 10:00:00,166.66,168.35,166.52,167.98,66100.0,166.66,168.35,166.52,167.98,66100.0
2009-06-17 10:05:00,168.21,169.29,167.07,169.07,74400.0,168.21,169.29,167.07,169.07,74400.0
2009-06-17 10:10:00,169.07,169.3,167.45,168.37,71000.0,169.07,169.3,167.45,168.37,71000.0
2009-06-17 10:15:00,168.25,168.99,168.0,168.41,31900.0,168.25,168.99,168.0,168.41,31900.0
2009-06-17 10:20:00,168.19,169.15,167.65,167.81,30300.0,168.19,169.15,167.65,167.81,30300.0
2009-06-17 10:25:00,167.84,168.67,167.73,168.33,23300.0,167.84,168.67,167.73,168.33,23300.0
2009-06-17 10:30:00,168.12,168.35,167.52,167.94,49700.0,168.12,168.35,167.52,167.94,49700.0
2009-06-17 10:35:00,167.83,167.83,165.33,165.78,92400.0,167.83,167.83,165.33,165.78,92400.0
2009-06-17 10:40:00,165.88,166.19,164.96,164.97,82400.0,165.88,166.19,164.96,164.97,82400.0
2009-06-17 10:45:00,165.0,165.68,164.45,165.57,40800.0,165.0,165.68,164.45,165.57,40800.0
2009-06-17 10:50:00,165.55,166.04,165.22,165.82,39800.0,165.55,166.04,165.22,165.82,39800.0
2009-06-17 10:55:00,165.82,166.13,165.6,165.88,44600.0,165.82,166.13,165.6,165.88,44600.0
2009-06-17 11:00:00,165.83,166.48,165.8,166.33,81400.0,165.83,166.48,165.8,166.33,81400.0
2009-06-17 11:05:00,166.38,167.25,166.14,166.87,66600.0,166.38,167.25,166.14,166.87,66600.0
2009-06-17 11:10:00,166.88,166.88,165.91,166.1,30100.0,166.88,166.88,165.91,166.1,30100.0
2009-06-17 11:15:00,166.2,167.78,166.08,167.76,31500.0,166.2,167.78,166.08,167.76,31500.0
2009-06-17 11:20:00,167.76,168.48,167.7,168.23,48100.0,167.76,168.48,167.7,168.23,48100.0
2009-06-17 11:25:00,168.23,168.73,167.89,168.17,37300.0,168.23,168.73,167.89,168.17,37300.0
2009-06-17 11:30:00,168.19,169.32,168.07,169.04,49400.0,168.19,169.32,168.07,169.04,49400.0
2009-06-17 11:35:00,169.29,169.3,168.21,168.45,46400.0,169.29,169.3,168.21,168.45,46400.0
2009-06-17 11:40:00,168.43,169.2,168.3,169.2,18500.0,168.43,169.2,168.3,169.2,18500.0
2009-06-17 11:45:00,169.2,169.3,168.82,169.13,22400.0,169.2,169.3,168.82,169.13,22400.0
2009-06-17 11:50:00,169.13,169.5,168.58,169.35,40300.0,169.13,169.5,168.58,169.35,40300.0
2009-06-17 11:55:00,169.43,169.68,169.15,169.53,25200.0,169.43,169.68,169.15,169.53,25200.0
2009-06-17 12:00:00,169.54,170.39,169.5,170.28,55100.0,169.54,170.39,169.5,170.28,55100.0
2009-06-17 12:05:00,170.39,170.67,170.08,170.16,27600.0,170.39,170.67,170.08,170.16,27600.0
2009-06-17 12:10:00,170.37,170.63,169.6,169.66,15900.0,170.37,170.63,169.6,169.66,15900.0
2009-06-17 12:15:00,169.72,170.16,169.63,169.67,11800.0,169.72,170.16,169.63,169.67,11800.0
2009-06-17 12:20:00,169.67,170.11,169.48,170.02,14200.0,169.67,170.11,169.48,170.02,14200.0
2009-06-17 12:25:00,170.06,170.64,169.47,169.78,25800.0,170.06,170.64,169.47,169.78,25800.0
2009-06-17 12:30:00,169.88,170.13,169.82,170.06,23200.0,169.88,170.13,169.82,170.06,23200.0
2009-06-17 12:35:00,170.12,170.18,169.73,170.0,10900.0,170.12,170.18,169.73,170.0,10900.0
2009-06-17 12:40:00,170.09,171.04,169.95,171.0,23600.0,170.09,171.04,169.95,171.0,23600.0
2009-06-17 12:45:00,171.03,171.3,170.44,170.67,18700.0,171.03,171.3,170.44,170.67,18700.0
2009-06-17 12:50:00,170.67,170.67,169.65,169.82,16400.0,170.67,170.67,169.65,169.82,16400.0
2009-06-17 12:55:00,169.87,170.57,169.87,170.01,16300.0,169.87,170.57,169.87,170.01,16300.0
2009-06-17 13:00:00,170.13,170.97,170.07,170.53,16600.0,170.13,170.97,170.07,170.53,16600.0
2009-06-17 13:05:00,170.55,170.6,169.96,170.55,16800.0,170.55,170.6,169.96,170.55,16800.0
2009-06-17 13:10:00,170.64,171.13,170.61,170.61,18600.0,170.64,171.13,170.61,170.61,18600.0
2009-06-17 13:15:00,170.55,170.58,169.88,170.16,23200.0,170.55,170.58,169.88,170.16,23200.0
2009-06-17 13:20:00,170.25,170.99,170.05,170.82,20200.0,170.25,170.99,170.05,170.82,20200.0
2009-06-17 13:25:00,170.88,171.61,170.52,171.53,24000.0,170.88,171.61,170.52,171.53,24000.0
2009-06-17 13:30:00,171.53,172.39,171.32,172.39,32800.0,171.53,172.39,171.32,172.39,32800.0
2009-06-17 13:35:00,172.39,172.61,172.09,172.39,41900.0,172.39,172.61,172.09,172.39,41900.0
2009-06-17 13:40:00,172.39,172.52,171.6,171.72,56500.0,172.39,172.52,171.6,171.72,56500.0
2009-06-17 13:45:00,171.82,172.09,171.29,171.29,22100.0,171.82,172.09,171.29,171.29,22100.0
2009-06-17 13:50:00,171.51,171.57,170.51,170.51,31200.0,171.51,171.57,170.51,170.51,31200.0
2009-06-17 13:55:00,170.55,170.8,170.15,170.42,48700.0,170.55,170.8,170.15,170.42,48700.0
2009-06-17 14:00:00,170.48,170.83,170.35,170.67,15700.0,170.48,170.83,170.35,170.67,15700.0
2009-06-17 14:05:00,170.67,170.79,169.83,170.38,23300.0,170.67,170.79,169.83,170.38,23300.0
2009-06-17 14:10:00,170.36,170.9,170.26,170.67,20000.0,170.36,170.9,170.26,170.67,20000.0
2009-06-17 14:15:00,170.83,171.53,170.68,171.3,25200.0,170.83,171.53,170.68,171.3,25200.0
2009-06-17 14:20:00,171.3,172.18,171.17,172.0,33100.0,171.3,172.18,171.17,172.0,33100.0
2009-06-17 14:25:00,172.0,172.01,171.46,171.62,22200.0,172.0,172.01,171.46,171.62,22200.0
2009-06-17 14:30:00,171.65,171.77,170.53,170.58,32600.0,171.65,171.77,170.53,170.58,32600.0
2009-06-17 14:35:00,170.59,170.61,170.08,170.48,29300.0,170.59,170.61,170.08,170.48,29300.0
2009-06-17 14:40:00,170.49,170.51,169.85,170.08,21800.0,170.49,170.51,169.85,170.08,21800.0
2009-06-17 14:45:00,170.15,170.19,169.61,170.02,29800.0,170.15,170.19,169.61,170.02,29800.0
2009-06-17 14:50:00,170.02,170.02,169.21,169.3,46700.0,170.02,170.02,169.21,169.3,46700.0
2009-06-17 14:55:00,169.41,170.25,169.33,169.9,51700.0,169.41,170.25,169.33,169.9,51700.0
2009-06-17 15:00:00,169.9,170.7,169.81,170.53,22100.0,169.9,170.7,169.81,170.53,22100.0
2009-06-17 15:05:00,170.53,170.7,169.25,169.47,30600.0,170.53,170.7,169.25,169.47,30600.0
2009-06-17 15:10:00,169.61,170.0,169.53,169.69,14000.0,169.61,170.0,169.53,169.69,14000.0
2009-06-17 15:15:00,169.79,170.09,169.37,169.98,16800.0,169.79,170.09,169.37,169.98,16800.0
2009-06-17 15:20:00,169.98,170.32,169.81,170.06,33800.0,169.98,170.32,169.81,170.06,33800.0
2009-06-17 15:25:00,170.07,170.07,168.65,168.76,53900.0,170.07,170.07,168.65,168.76,53900.0
2009-06-17 15:30:00,168.76,168.91,168.01,168.3,53700.0,168.76,168.91,168.01,168.3,53700.0
2009-06-17 15:35:00,168.36,168.37,167.46,168.19,71700.0,168.36,168.37,167.46,168.19,71700.0
2009-06-17 15:40:00,168.15,168.4,167.78,168.26,51900.0,168.15,168.4,167.78,168.26,51900.0
2009-06-17 15:45:00,168.26,169.2,168.12,169.09,50900.0,168.26,169.2,168.12,169.09,50900.0
2009-06-17 15:50:00,169.18,169.22,168.25,168.69,52000.0,169.18,169.22,168.25,168.69,52000.0
2009-06-17 15:55:00,168.72,168.86,168.25,168.33,68600.0,168.72,168.86,168.25,168.33,68600.0
2009-06-18 09:30:00,169.98,169.98,167.04,167.26,35700.0,169.98,169.98,167.04,167.26,35700.0
2009-06-18 09:35:00,167.29,167.7,165.62,166.49,78000.0,167.29,167.7,165.62,166.49,78000.0
2009-06-18 09:40:00,166.53,169.08,166.2,168.93,104800.0,166.53,169.08,166.2,168.93,104800.0
2009-06-18 09:45:00,168.88,169.72,168.44,169.11,52000.0,168.88,169.72,168.44,169.11,52000.0
2009-06-18 09:50:00,169.05,169.78,168.0,169.7,39300.0,169.05,169.78,168.0,169.7,39300.0
2009-06-18 09:55:00,169.77,171.53,169.5,171.48,72800.0,169.77,171.53,169.5,171.48,72800.0
2009-06-18 10:00:00,171.28,172.42,171.22,171.73,82400.0,171.28,172.42,171.22,171.73,82400.0
2009-06-18 10:05:00,171.69,171.77,170.61,171.4,41400.0,171.69,171.77,170.61,171.4,41400.0
2009-06-18 10:10:00,171.47,171.86,171.07,171.33,21200.0,171.47,171.86,171.07,171.33,21200.0
2009-06-18 10:15:00,171.39,171.95,171.22,171.83,40200.0,171.39,171.95,171.22,171.83,40200.0
2009-06-18 10:20:00,171.74,171.85,171.01,171.23,47700.0,171.74,171.85,171.01,171.23,47700.0
2009-06-18 10:25:00,171.28,171.45,170.63,170.63,52800.0,171.28,171.45,170.63,170.63,52800.0
2009-06-18 10:30:00,170.63,170.64,169.57,170.1,43300.0,170.63,170.64,169.57,170.1,43300.0
2009-06-18 10:35:00,170.13,171.0,170.1,170.45,69900.0,170.13,171.0,170.1,170.45,69900.0
2009-06-18 10:40:00,170.44,170.5,168.52,168.7,33000.0,170.44,170.5,168.52,168.7,33000.0
2009-06-18 10:45:00,168.82,169.18,168.53,169.02,14600.0,168.82,169.18,168.53,169.02,14600.0
2009-06-18 10:50:00,169.1,169.68,169.06,169.3,11200.0,169.1,169.68,169.06,169.3,11200.0
2009-06-18 10:55:00,169.3,169.49,168.79,169.01,19500.0,169.3,169.49,168.79,169.01,19500.0
2009-06-18 11:00:00,168.97,169.52,168.89,169.29,18500.0,168.97,169.52,168.89,169.29,18500.0
2009-06-18 11:05:00,169.37,169.45,168.54,168.7,22900.0,169.37,169.45,168.54,168.7,22900.0
2009-06-18 11:10:00,168.73,169.22,168.46,169.09,16000.0,168.73,169.22,168.46,169.09,16000.0
2009-06-18 11:15:00,169.08,169.5,168.85,169.35,17600.0,169.08,169.5,168.85,169.35,17600.0
2009-06-18 11:20:00,169.43,169.5,169.26,169.45,31800.0,169.43,169.5,169.26,169.45,31800.0
2009-06-18 11:25:00,169.46,170.0,169.39,169.58,28500.0,169.46,170.0,169.39,169.58,28500.0
2009-06-18 11:30:00,169.6,169.81,169.45,169.65,14200.0,169.6,169.81,169.45,169.65,14200.0
2009-06-18 11:35:00,169.72,169.76,169.25,169.44,18000.0,169.72,169.76,169.25,169.44,18000.0
2009-06-18 11:40:00,169.51,169.51,169.25,169.28,7300.0,169.51,169.51,169.25,169.28,7300.0
2009-06-18 11:45:00,169.35,169.62,169.0,169.62,15700.0,169.35,169.62,169.0,169.62,15700.0
2009-06-18 11:50:00,169.64,170.24,169.51,170.15,31100.0,169.64,170.24,169.51,170.15,31100.0
2009-06-18 11:55:00,170.19,170.49,170.01,170.25,16200.0,170.19,170.49,170.01,170.25,16200.0
2009-06-18 12:00:00,170.35,170.69,170.23,170.52,14600.0,170.35,170.69,170.23,170.52,14600.0
2009-06-18 12:05:00,170.65,171.0,170.46,171.0,16600.0,170.65,171.0,170.46,171.0,16600.0
2009-06-18 12:10:00,171.0,171.18,170.57,170.65,38000.0,171.0,171.18,170.57,170.65,38000.0
2009-06-18 12:15:00,170.65,170.82,170.46,170.6,16000.0,170.65,170.82,170.46,170.6,16000.0
2009-06-18 12:20:00,170.6,170.72,170.26,170.43,15000.0,170.6,170.72,170.26,170.43,15000.0
2009-06-18 12:25:00,170.49,170.95,170.28,170.66,9500.0,170.49,170.95,170.28,170.66,9500.0
2009-06-18 12:30:00,170.71,170.93,170.6,170.77,6200.0,170.71,170.93,170.6,170.77,6200.0
2009-06-18 12:35:00,170.77,170.77,170.24,170.4,8600.0,170.77,170.77,170.24,170.4,8600.0
2009-06-18 12:40:00,170.43,170.7,170.37,170.48,5300.0,170.43,170.7,170.37,170.48,5300.0
2009-06-18 12:45:00,170.46,171.46,170.42,171.46,16900.0,170.46,171.46,170.42,171.46,16900.0
2009-06-18 12:50:00,171.36,171.61,170.79,170.79,14700.0,171.36,171.61,170.79,170.79,14700.0
2009-06-18 12:55:00,170.78,171.31,170.7,171.07,10800.0,170.78,171.31,170.7,171.07,10800.0
2009-06-18 13:00:00,171.12,171.37,171.1,171.25,8200.0,171.12,171.37,171.1,171.25,8200.0
2009-06-18 13:05:00,171.22,171.84,171.18,171.82,20600.0,171.22,171.84,171.18,171.82,20600.0
2009-06-18 13:10:00,171.7,171.77,171.41,171.41,15700.0,171.7,171.77,171.41,171.41,15700.0
2009-06-18 13:15:00,171.46,171.76,171.22,171.53,24200.0,171.46,171.76,171.22,171.53,24200.0
2009-06-18 13:20:00,171.51,171.88,171.44,171.87,24400.0,171.51,171.88,171.44,171.87,24400.0
2009-06-18 13:25:00,171.79,171.83,171.57,171.79,15000.0,171.79,171.83,171.57,171.79,15000.0
2009-06-18 13:30:00,171.73,171.81,171.48,171.68,14400.0,171.73,171.81,171.48,171.68,14400.0
2009-06-18 13:35:00,171.56,171.64,171.14,171.14,23700.0,171.56,171.64,171.14,171.14,23700.0
2009-06-18 13:40:00,171.04,171.53,171.04,171.2,28400.0,171.04,171.53,171.04,171.2,28400.0
2009-06-18 13:45:00,171.23,171.39,171.01,171.37,15300.0,171.23,171.39,171.01,171.37,15300.0
2009-06-18 13:50:00,171.36,171.36,170.86,171.2,28800.0,171.36,171.36,170.86,171.2,28800.0
2009-06-18 13:55:00,171.18,171.25,170.65,170.87,23700.0,171.18,171.25,170.65,170.87,23700.0
2009-06-18 14:00:00,170.89,170.98,170.41,170.59,12700.0,170.89,170.98,170.41,170.59,12700.0
2009-06-18 14:05:00,170.61,170.73,170.44,170.55,7100.0,170.61,170.73,170.44,170.55,7100.0
2009-06-18 14:10:00,170.58,171.31,170.4,171.27,30800.0,170.58,171.31,170.4,171.27,30800.0
2009-06-18 14:15:00,171.22,171.69,170.94,171.5,49400.0,171.22,171.69,170.94,171.5,49400.0
2009-06-18 14:20:00,171.49,171.55,170.96,171.25,33000.0,171.49,171.55,170.96,171.25,33000.0
2009-06-18 14:25:00,171.29,171.29,170.5,170.91,19100.0,171.29,171.29,170.5,170.91,19100.0
2009-06-18 14:30:00,170.98,171.17,170.62,170.89,18000.0,170.98,171.17,170.62,170.89,18000.0
2009-06-18 14:35:00,170.89,171.03,170.72,170.85,33400.0,170.89,171.03,170.72,170.85,33400.0
2009-06-18 14:40:00,170.88,171.41,170.87,171.08,19200.0,170.88,171.41,170.87,171.08,19200.0
2009-06-18 14:45:00,171.1,171.52,171.05,171.05,7200.0,171.1,171.52,171.05,171.05,7200.0
2009-06-18 14:50:00,171.15,171.46,171.14,171.32,11600.0,171.15,171.46,171.14,171.32,11600.0
2009-06-18 14:55:00,171.27,171.48,170.97,171.39,15900.0,171.27,171.48,170.97,171.39,15900.0
2009-06-18 15:00:00,171.43,171.46,170.82,170.94,18600.0,171.43,171.46,170.82,170.94,18600.0
2009-06-18 15:05:00,171.06,171.23,170.86,171.13,31200.0,171.06,171.23,170.86,171.13,31200.0
2009-06-18 15:10:00,171.08,171.28,170.95,171.16,12400.0,171.08,171.28,170.95,171.16,12400.0
2009-06-18 15:15:00,171.26,171.45,171.03,171.22,16600.0,171.26,171.45,171.03,171.22,16600.0
2009-06-18 15:20:00,171.21,171.3,170.2,170.27,30700.0,171.21,171.3,170.2,170.27,30700.0
2009-06-18 15:25:00,170.32,170.43,169.86,170.4,28900.0,170.32,170.43,169.86,170.4,28900.0
2009-06-18 15:30:00,170.25,170.38,169.8,169.96,39900.0,170.25,170.38,169.8,169.96,39900.0
2009-06-18 15:35:00,169.91,171.0,169.61,169.76,69200.0,169.91,171.0,169.61,169.76,69200.0
2009-06-18 15:40:00,169.8,170.18,169.75,169.88,30500.0,169.8,170.18,169.75,169.88,30500.0
2009-06-18 15:45:00,169.9,170.02,169.35,169.6,49300.0,169.9,170.02,169.35,169.6,49300.0
2009-06-18 15:50:00,169.69,169.95,169.3,169.91,56900.0,169.69,169.95,169.3,169.91,56900.0
2009-06-18 15:55:00,169.92,170.25,169.83,170.23,41100.0,169.92,170.25,169.83,170.23,41100.0
2009-06-19 09:30:00,173.27,174.25,172.14,172.32,130600.0,173.27,174.25,172.14,172.32,130600.0
2009-06-19 09:35:00,172.52,174.11,172.28,173.77,69400.0,172.52,174.11,172.28,173.77,69400.0
2009-06-19 09:40:00,173.72,174.78,173.5,174.76,62400.0,173.72,174.78,173.5,174.76,62400.0
2009-06-19 09:45:00,174.61,174.85,173.9,174.04,86100.0,174.61,174.85,173.9,174.04,86100.0
2009-06-19 09:50:00,174.04,174.85,174.0,174.35,46100.0,174.04,174.85,174.0,174.35,46100.0
2009-06-19 09:55:00,174.36,175.21,174.21,174.98,51600.0,174.36,175.21,174.21,174.98,51600.0
2009-06-19 10:00:00,174.98,175.32,174.9,174.99,45500.0,174.98,175.32,174.9,174.99,45500.0
2009-06-19 10:05:00,175.0,175.5,174.32,174.75,79600.0,175.0,175.5,174.32,174.75,79600.0
2009-06-19 10:10:00,174.73,175.14,174.28,174.28,22900.0,174.73,175.14,174.28,174.28,22900.0
2009-06-19 10:15:00,174.32,174.96,174.2,174.84,16900.0,174.32,174.96,174.2,174.84,16900.0
2009-06-19 10:20:00,174.73,175.25,174.62,175.17,38400.0,174.73,175.25,174.62,175.17,38400.0
2009-06-19 10:25:00,175.11,175.24,174.75,174.98,15300.0,175.11,175.24,174.75,174.98,15300.0
2009-06-19 10:30:00,175.03,175.44,174.81,175.21,42200.0,175.03,175.44,174.81,175.21,42200.0
2009-06-19 10:35:00,175.24,175.71,175.14,175.31,37800.0,175.24,175.71,175.14,175.31,37800.0
2009-06-19 10:40:00,175.18,175.25,175.03,175.04,21200.0,175.18,175.25,175.03,175.04,21200.0
2009-06-19 10:45:00,175.03,175.27,174.86,174.91,19500.0,175.03,175.27,174.86,174.91,19500.0
2009-06-19 10:50:00,175.02,175.05,174.69,175.05,13400.0,175.02,175.05,174.69,175.05,13400.0
2009-06-19 10:55:00,175.05,175.25,174.93,174.93,17800.0,175.05,175.25,174.93,174.93,17800.0
2009-06-19 11:00:00,175.01,175.09,174.71,174.83,10300.0,175.01,175.09,174.71,174.83,10300.0
2009-06-19 11:05:00,174.83,174.94,174.62,174.78,12700.0,174.83,174.94,174.62,174.78,12700.0
2009-06-19 11:10:00,174.71,174.98,174.71,174.81,12500.0,174.71,174.98,174.71,174.81,12500.0
2009-06-19 11:15:00,174.82,174.89,174.5,174.64,12600.0,174.82,174.89,174.5,174.64,12600.0
2009-06-19 11:20:00,174.56,174.74,174.12,174.26,16100.0,174.56,174.74,174.12,174.26,16100.0
2009-06-19 11:25:00,174.25,174.37,174.11,174.17,10500.0,174.25,174.37,174.11,174.17,10500.0
2009-06-19 11:30:00,174.16,174.16,173.72,174.05,30700.0,174.16,174.16,173.72,174.05,30700.0
2009-06-19 11:35:00,173.97,174.27,173.86,174.19,10100.0,173.97,174.27,173.86,174.19,10100.0
2009-06-19 11:40:00,174.09,174.29,173.9,174.02,8200.0,174.09,174.29,173.9,174.02,8200.0
2009-06-19 11:45:00,174.01,174.13,173.66,173.8,13900.0,174.01,174.13,173.66,173.8,13900.0
2009-06-19 11:50:00,173.75,174.0,173.75,173.91,11600.0,173.75,174.0,173.75,173.91,11600.0
2009-06-19 11:55:00,173.95,174.08,173.79,173.92,9600.0,173.95,174.08,173.79,173.92,9600.0
2009-06-19 12:00:00,173.99,174.07,173.61,173.76,14200.0,173.99,174.07,173.61,173.76,14200.0
2009-06-19 12:05:00,173.75,173.87,173.5,173.54,13800.0,173.75,173.87,173.5,173.54,13800.0
2009-06-19 12:10:00,173.5,173.6,173.01,173.23,22600.0,173.5,173.6,173.01,173.23,22600.0
2009-06-19 12:15:00,173.25,173.38,173.14,173.33,6400.0,173.25,173.38,173.14,173.33,6400.0
2009-06-19 12:20:00,173.32,173.32,172.36,172.53,44000.0,173.32,173.32,172.36,172.53,44000.0
2009-06-19 12:25:00,172.51,172.77,172.12,172.23,36600.0,172.51,172.77,172.12,172.23,36600.0
2009-06-19 12:30:00,172.2,172.4,171.69,172.29,20500.0,172.2,172.4,171.69,172.29,20500.0
2009-06-19 12:35:00,172.28,172.66,172.15,172.55,13200.0,172.28,172.66,172.15,172.55,13200.0
2009-06-19 12:40:00,172.52,173.08,172.49,173.08,15000.0,172.52,173.08,172.49,173.08,15000.0
2009-06-19 12:45:00,173.15,173.28,172.47,172.65,18700.0,173.15,173.28,172.47,172.65,18700.0
2009-06-19 12:50:00,172.54,172.8,172.4,172.8,5700.0,172.54,172.8,172.4,172.8,5700.0
2009-06-19 12:55:00,172.8,172.88,172.33,172.33,20600.0,172.8,172.88,172.33,172.33,20600.0
2009-06-19 13:00:00,172.34,172.98,172.34,172.43,15700.0,172.34,172.98,172.34,172.43,15700.0
2009-06-19 13:05:00,172.39,172.51,172.11,172.21,13300.0,172.39,172.51,172.11,172.21,13300.0
2009-06-19 13:10:00,172.16,172.65,172.0,172.43,14400.0,172.16,172.65,172.0,172.43,14400.0
2009-06-19 13:15:00,172.45,172.5,172.11,172.25,10900.0,172.45,172.5,172.11,172.25,10900.0
2009-06-19 13:20:00,172.3,172.39,172.13,172.39,7000.0,172.3,172.39,172.13,172.39,7000.0
2009-06-19 13:25:00,172.36,172.39,172.05,172.21,14300.0,172.36,172.39,172.05,172.21,14300.0
2009-06-19 13:30:00,172.15,172.88,172.15,172.66,18000.0,172.15,172.88,172.15,172.66,18000.0
2009-06-19 13:35:00,172.7,172.85,172.3,172.43,15800.0,172.7,172.85,172.3,172.43,15800.0
2009-06-19 13:40:00,172.44,172.56,172.29,172.46,8000.0,172.44,172.56,172.29,172.46,8000.0
2009-06-19 13:45:00,172.43,172.43,172.29,172.41,5200.0,172.43,172.43,172.29,172.41,5200.0
2009-06-19 13:50:00,172.43,172.61,172.42,172.55,5200.0,172.43,172.61,172.42,172.55,5200.0
2009-06-19 13:55:00,172.61,172.84,172.24,172.38,12100.0,172.61,172.84,172.24,172.38,12100.0
2009-06-19 14:00:00,172.38,172.95,172.38,172.67,24200.0,172.38,172.95,172.38,172.67,24200.0
2009-06-19 14:05:00,172.63,172.82,172.57,172.81,13800.0,172.63,172.82,172.57,172.81,13800.0
2009-06-19 14:10:00,172.8,172.96,172.47,172.66,32400.0,172.8,172.96,172.47,172.66,32400.0
2009-06-19 14:15:00,172.55,172.99,172.5,172.77,24700.0,172.55,172.99,172.5,172.77,24700.0
2009-06-19 14:20:00,172.77,172.84,172.51,172.78,24500.0,172.77,172.84,172.51,172.78,24500.0
2009-06-19 14:25:00,172.64,172.83,172.59,172.78,11300.0,172.64,172.83,172.59,172.78,11300.0
2009-06-19 14:30:00,172.86,173.65,172.75,173.65,22700.0,172.86,173.65,172.75,173.65,22700.0
2009-06-19 14:35:00,173.53,173.65,173.18,173.36,12300.0,173.53,173.65,173.18,173.36,12300.0
2009-06-19 14:40:00,173.46,173.64,173.35,173.39,15700.0,173.46,173.64,173.35,173.39,15700.0
2009-06-19 14:45:00,173.35,173.37,173.06,173.11,12900.0,173.35,173.37,173.06,173.11,12900.0
2009-06-19 14:50:00,173.11,173.25,173.06,173.15,13600.0,173.11,173.25,173.06,173.15,13600.0
2009-06-19 14:55:00,173.04,173.38,173.04,173.17,8100.0,173.04,173.38,173.04,173.17,8100.0
2009-06-19 15:00:00,173.23,173.36,173.1,173.15,12900.0,173.23,173.36,173.1,173.15,12900.0
2009-06-19 15:05:00,173.14,173.5,173.06,173.26,17400.0,173.14,173.5,173.06,173.26,17400.0
2009-06-19 15:10:00,173.28,173.5,173.15,173.41,12700.0,173.28,173.5,173.15,173.41,12700.0
2009-06-19 15:15:00,173.38,173.65,173.34,173.58,14200.0,173.38,173.65,173.34,173.58,14200.0
2009-06-19 15:20:00,173.59,173.66,173.27,173.27,13200.0,173.59,173.66,173.27,173.27,13200.0
2009-06-19 15:25:00,173.33,173.55,173.03,173.55,23300.0,173.33,173.55,173.03,173.55,23300.0
2009-06-19 15:30:00,173.58,173.69,173.08,173.3,37000.0,173.58,173.69,173.08,173.3,37000.0
2009-06-19 15:35:00,173.33,173.7,173.04,173.04,54100.0,173.33,173.7,173.04,173.04,54100.0
2009-06-19 15:40:00,173.08,173.27,172.75,172.97,47200.0,173.08,173.27,172.75,172.97,47200.0
2009-06-19 15:45:00,173.04,173.04,172.42,172.74,58500.0,173.04,173.04,172.42,172.74,58500.0
2009-06-19 15:50:00,172.74,173.64,172.64,172.65,133700.0,172.74,173.64,172.64,172.65,133700.0
2009-06-19 15:55:00,172.77,173.36,172.5,173.36,139300.0,172.77,173.36,172.5,173.36,139300.0
2009-06-22 09:30:00,171.03,171.78,168.11,168.73,112100.0,171.03,171.78,168.11,168.73,112100.0
2009-06-22 09:35:00,168.73,169.0,167.02,167.76,123600.0,168.73,169.0,167.02,167.76,123600.0
2009-06-22 09:40:00,167.75,168.25,166.5,166.59,101100.0,167.75,168.25,166.5,166.59,101100.0
2009-06-22 09:45:00,166.59,167.33,166.4,166.4,81500.0,166.59,167.33,166.4,166.4,81500.0
2009-06-22 09:50:00,166.37,166.61,165.52,165.74,80900.0,166.37,166.61,165.52,165.74,80900.0
2009-06-22 09:55:00,165.78,166.09,165.2,165.44,78100.0,165.78,166.09,165.2,165.44,78100.0
2009-06-22 10:00:00,165.52,165.52,164.08,165.01,126900.0,165.52,165.52,164.08,165.01,126900.0
2009-06-22 10:05:00,165.01,165.98,164.78,165.74,42600.0,165.01,165.98,164.78,165.74,42600.0
2009-06-22 10:10:00,165.72,166.4,165.68,166.3,51900.0,165.72,166.4,165.68,166.3,51900.0
2009-06-22 10:15:00,166.24,166.3,164.51,164.55,62600.0,166.24,166.3,164.51,164.55,62600.0
2009-06-22 10:20:00,164.57,165.15,164.56,165.12,36200.0,164.57,165.15,164.56,165.12,36200.0
2009-06-22 10:25:00,165.05,165.22,164.75,164.85,24900.0,165.05,165.22,164.75,164.85,24900.0
2009-06-22 10:30:00,164.98,165.08,164.0,164.0,78700.0,164.98,165.08,164.0,164.0,78700.0
2009-06-22 10:35:00,164.16,164.16,163.1,163.77,94100.0,164.16,164.16,163.1,163.77,94100.0
2009-06-22 10:40:00,163.64,163.94,163.39,163.81,34400.0,163.64,163.94,163.39,163.81,34400.0
2009-06-22 10:45:00,163.88,164.26,163.71,164.09,29200.0,163.88,164.26,163.71,164.09,29200.0
2009-06-22 10:50:00,164.21,164.27,163.55,163.68,49700.0,164.21,164.27,163.55,163.68,49700.0
2009-06-22 10:55:00,163.69,164.06,163.45,163.74,52000.0,163.69,164.06,163.45,163.74,52000.0
2009-06-22 11:00:00,163.71,163.93,162.52,162.73,46000.0,163.71,163.93,162.52,162.73,46000.0
2009-06-22 11:05:00,162.75,163.18,162.39,162.56,63000.0,162.75,163.18,162.39,162.56,63000.0
2009-06-22 11:10:00,162.56,163.37,162.56,163.22,32400.0,162.56,163.37,162.56,163.22,32400.0
2009-06-22 11:15:00,163.22,164.26,162.92,164.21,33900.0,163.22,164.26,162.92,164.21,33900.0
2009-06-22 11:20:00,164.22,164.95,164.12,164.84,46100.0,164.22,164.95,164.12,164.84,46100.0
2009-06-22 11:25:00,164.94,165.25,164.76,164.94,57200.0,164.94,165.25,164.76,164.94,57200.0
2009-06-22 11:30:00,164.97,165.42,164.5,165.29,40700.0,164.97,165.42,164.5,165.29,40700.0
2009-06-22 11:35:00,165.29,165.35,164.53,164.97,49300.0,165.29,165.35,164.53,164.97,49300.0
2009-06-22 11:40:00,164.9,165.23,164.24,164.29,28200.0,164.9,165.23,164.24,164.29,28200.0
2009-06-22 11:45:00,164.41,164.72,164.2,164.26,17300.0,164.41,164.72,164.2,164.26,17300.0
2009-06-22 11:50:00,164.1,164.13,163.45,163.83,31100.0,164.1,164.13,163.45,163.83,31100.0
2009-06-22 11:55:00,163.85,164.15,163.04,163.3,37200.0,163.85,164.15,163.04,163.3,37200.0
2009-06-22 12:00:00,163.32,163.58,163.1,163.2,27600.0,163.32,163.58,163.1,163.2,27600.0
2009-06-22 12:05:00,163.19,164.07,163.13,163.82,21000.0,163.19,164.07,163.13,163.82,21000.0
2009-06-22 12:10:00,163.93,164.13,163.65,163.84,34900.0,163.93,164.13,163.65,163.84,34900.0
2009-06-22 12:15:00,163.82,164.31,163.71,164.1,15200.0,163.82,164.31,163.71,164.1,15200.0
2009-06-22 12:20:00,164.23,164.23,163.15,163.35,25200.0,164.23,164.23,163.15,163.35,25200.0
2009-06-22 12:25:00,163.39,163.82,163.37,163.64,6900.0,163.39,163.82,163.37,163.64,6900.0
2009-06-22 12:30:00,163.63,163.76,162.96,163.13,29200.0,163.63,163.76,162.96,163.13,29200.0
2009-06-22 12:35:00,163.13,163.26,162.67,162.74,32700.0,163.13,163.26,162.67,162.74,32700.0
2009-06-22 12:40:00,162.75,163.13,162.55,162.9,18600.0,162.75,163.13,162.55,162.9,18600.0
2009-06-22 12:45:00,162.87,162.99,162.33,162.36,19100.0,162.87,162.99,162.33,162.36,19100.0
2009-06-22 12:50:00,162.38,162.85,162.37,162.69,14800.0,162.38,162.85,162.37,162.69,14800.0
2009-06-22 12:55:00,162.72,163.36,162.7,163.33,20600.0,162.72,163.36,162.7,163.33,20600.0
2009-06-22 13:00:00,163.3,163.38,162.93,163.07,17200.0,163.3,163.38,162.93,163.07,17200.0
2009-06-22 13:05:00,163.05,163.21,162.77,162.84,9900.0,163.05,163.21,162.77,162.84,9900.0
2009-06-22 13:10:00,162.84,162.87,162.4,162.4,24100.0,162.84,162.87,162.4,162.4,24100.0
2009-06-22 13:15:00,162.43,162.72,162.34,162.72,22700.0,162.43,162.72,162.34,162.72,22700.0
2009-06-22 13:20:00,162.74,162.84,162.42,162.66,18000.0,162.74,162.84,162.42,162.66,18000.0
2009-06-22 13:25:00,162.76,163.14,162.44,163.14,28200.0,162.76,163.14,162.44,163.14,28200.0
2009-06-22 13:30:00,163.07,163.55,163.02,163.3,13600.0,163.07,163.55,163.02,163.3,13600.0
2009-06-22 13:35:00,163.31,163.85,163.3,163.58,13400.0,163.31,163.85,163.3,163.58,13400.0
2009-06-22 13:40:00,163.61,163.98,163.59,163.7,14800.0,163.61,163.98,163.59,163.7,14800.0
2009-06-22 13:45:00,163.7,163.83,163.41,163.51,7000.0,163.7,163.83,163.41,163.51,7000.0
2009-06-22 13:50:00,163.51,163.85,163.42,163.82,28500.0,163.51,163.85,163.42,163.82,28500.0
2009-06-22 13:55:00,163.82,164.18,163.56,164.13,12100.0,163.82,164.18,163.56,164.13,12100.0
2009-06-22 14:00:00,164.06,164.1,163.51,163.63,26400.0,164.06,164.1,163.51,163.63,26400.0
2009-06-22 14:05:00,163.62,163.72,162.88,163.1,59200.0,163.62,163.72,162.88,163.1,59200.0
2009-06-22 14:10:00,163.12,163.6,163.01,163.6,22400.0,163.12,163.6,163.01,163.6,22400.0
2009-06-22 14:15:00,163.58,164.19,163.51,164.15,33800.0,163.58,164.19,163.51,164.15,33800.0
2009-06-22 14:20:00,164.19,164.41,163.93,164.41,24400.0,164.19,164.41,163.93,164.41,24400.0
2009-06-22 14:25:00,164.24,164.49,164.09,164.15,20000.0,164.24,164.49,164.09,164.15,20000.0
2009-06-22 14:30:00,164.07,164.48,163.91,164.4,15000.0,164.07,164.48,163.91,164.4,15000.0
2009-06-22 14:35:00,164.39,164.7,164.24,164.51,35600.0,164.39,164.7,164.24,164.51,35600.0
2009-06-22 14:40:00,164.5,164.59,164.15,164.26,26400.0,164.5,164.59,164.15,164.26,26400.0
2009-06-22 14:45:00,164.28,164.39,164.0,164.39,18200.0,164.28,164.39,164.0,164.39,18200.0
2009-06-22 14:50:00,164.16,164.22,163.9,163.9,23400.0,164.16,164.22,163.9,163.9,23400.0
2009-06-22 14:55:00,163.96,163.96,163.66,163.75,20400.0,163.96,163.96,163.66,163.75,20400.0
2009-06-22 15:00:00,163.76,164.7,163.76,164.46,34600.0,163.76,164.7,163.76,164.46,34600.0
2009-06-22 15:05:00,164.44,164.51,164.02,164.12,28400.0,164.44,164.51,164.02,164.12,28400.0
2009-06-22 15:10:00,164.1,164.2,163.72,163.88,27600.0,164.1,164.2,163.72,163.88,27600.0
2009-06-22 15:15:00,163.9,164.41,163.71,164.22,21700.0,163.9,164.41,163.71,164.22,21700.0
2009-06-22 15:20:00,164.22,164.37,163.98,164.2,16100.0,164.22,164.37,163.98,164.2,16100.0
2009-06-22 15:25:00,164.18,164.23,163.75,163.9,52000.0,164.18,164.23,163.75,163.9,52000.0
2009-06-22 15:30:00,163.99,164.09,163.05,163.11,49400.0,163.99,164.09,163.05,163.11,49400.0
2009-06-22 15:35:00,163.11,163.4,162.99,163.4,42500.0,163.11,163.4,162.99,163.4,42500.0
2009-06-22 15:40:00,163.49,163.49,162.38,162.62,106500.0,163.49,163.49,162.38,162.62,106500.0
2009-06-22 15:45:00,162.64,163.07,162.5,162.51,59800.0,162.64,163.07,162.5,162.51,59800.0
2009-06-22 15:50:00,162.58,162.64,162.19,162.52,66200.0,162.58,162.64,162.19,162.52,66200.0
2009-06-22 15:55:00,162.45,162.56,161.88,162.27,139400.0,162.45,162.56,161.88,162.27,139400.0
2009-06-23 09:30:00,164.23,164.5,162.64,163.93,80100.0,164.23,164.5,162.64,163.93,80100.0
2009-06-23 09:35:00,163.93,164.8,163.12,163.41,76400.0,163.93,164.8,163.12,163.41,76400.0
2009-06-23 09:40:00,163.35,163.93,162.0,162.0,97000.0,163.35,163.93,162.0,162.0,97000.0
2009-06-23 09:45:00,162.07,162.61,161.02,162.19,86300.0,162.07,162.61,161.02,162.19,86300.0
2009-06-23 09:50:00,162.34,163.64,162.32,162.92,48100.0,162.34,163.64,162.32,162.92,48100.0
2009-06-23 09:55:00,162.96,163.29,162.74,162.95,26900.0,162.96,163.29,162.74,162.95,26900.0
2009-06-23 10:00:00,162.75,163.6,161.85,163.59,68700.0,162.75,163.6,161.85,163.59,68700.0
2009-06-23 10:05:00,163.5,163.66,162.5,163.53,40400.0,163.5,163.66,162.5,163.53,40400.0
2009-06-23 10:10:00,163.56,163.56,162.0,162.01,39600.0,163.56,163.56,162.0,162.01,39600.0
2009-06-23 10:15:00,162.08,162.79,161.5,162.74,38700.0,162.08,162.79,161.5,162.74,38700.0
2009-06-23 10:20:00,162.79,163.23,162.48,163.06,35800.0,162.79,163.23,162.48,163.06,35800.0
2009-06-23 10:25:00,162.99,163.1,161.91,161.91,29300.0,162.99,163.1,161.91,161.91,29300.0
2009-06-23 10:30:00,161.92,162.5,161.81,162.41,26500.0,161.92,162.5,161.81,162.41,26500.0
2009-06-23 10:35:00,162.4,162.71,161.95,162.35,25400.0,162.4,162.71,161.95,162.35,25400.0
2009-06-23 10:40:00,162.44,162.58,161.59,161.65,18500.0,162.44,162.58,161.59,161.65,18500.0
2009-06-23 10:45:00,161.85,162.26,161.65,161.75,29500.0,161.85,162.26,161.65,161.75,29500.0
2009-06-23 10:50:00,161.75,161.92,161.11,161.26,36800.0,161.75,161.92,161.11,161.26,36800.0
2009-06-23 10:55:00,161.26,161.47,160.62,161.26,53700.0,161.26,161.47,160.62,161.26,53700.0
2009-06-23 11:00:00,161.29,161.61,160.68,160.74,51700.0,161.29,161.61,160.68,160.74,51700.0
2009-06-23 11:05:00,160.73,160.77,159.42,159.43,86800.0,160.73,160.77,159.42,159.43,86800.0
2009-06-23 11:10:00,159.43,159.43,158.77,159.26,71800.0,159.43,159.43,158.77,159.26,71800.0
2009-06-23 11:15:00,159.39,159.92,159.29,159.82,24900.0,159.39,159.92,159.29,159.82,24900.0
2009-06-23 11:20:00,159.71,160.0,159.31,159.41,27400.0,159.71,160.0,159.31,159.41,27400.0
2009-06-23 11:25:00,159.43,160.28,159.32,160.14,57500.0,159.43,160.28,159.32,160.14,57500.0
2009-06-23 11:30:00,160.1,160.47,159.99,160.47,20100.0,160.1,160.47,159.99,160.47,20100.0
2009-06-23 11:35:00,160.47,161.1,160.46,160.85,40000.0,160.47,161.1,160.46,160.85,40000.0
2009-06-23 11:40:00,160.83,160.93,160.3,160.8,42000.0,160.83,160.93,160.3,160.8,42000.0
2009-06-23 11:45:00,160.82,161.19,160.66,161.19,30700.0,160.82,161.19,160.66,161.19,30700.0
2009-06-23 11:50:00,161.07,161.48,161.06,161.36,26000.0,161.07,161.48,161.06,161.36,26000.0
2009-06-23 11:55:00,161.34,161.44,161.1,161.26,12200.0,161.34,161.44,161.1,161.26,12200.0
2009-06-23 12:00:00,161.26,161.37,160.79,160.99,15700.0,161.26,161.37,160.79,160.99,15700.0
2009-06-23 12:05:00,161.0,161.43,160.93,161.27,28700.0,161.0,161.43,160.93,161.27,28700.0
2009-06-23 12:10:00,161.4,161.49,161.0,161.1,30300.0,161.4,161.49,161.0,161.1,30300.0
2009-06-23 12:15:00,161.18,161.64,161.09,161.5,16900.0,161.18,161.64,161.09,161.5,16900.0
2009-06-23 12:20:00,161.58,162.46,161.58,162.32,35200.0,161.58,162.46,161.58,162.32,35200.0
2009-06-23 12:25:00,162.34,162.7,162.12,162.7,26300.0,162.34,162.7,162.12,162.7,26300.0
2009-06-23 12:30:00,162.73,163.01,162.37,162.8,34300.0,162.73,163.01,162.37,162.8,34300.0
2009-06-23 12:35:00,162.9,163.93,162.88,163.55,98900.0,162.9,163.93,162.88,163.55,98900.0
2009-06-23 12:40:00,163.63,163.7,163.14,163.7,40000.0,163.63,163.7,163.14,163.7,40000.0
2009-06-23 12:45:00,163.66,164.24,163.6,164.05,43900.0,163.66,164.24,163.6,164.05,43900.0
2009-06-23 12:50:00,164.05,164.33,163.77,163.86,38200.0,164.05,164.33,163.77,163.86,38200.0
2009-06-23 12:55:00,163.91,163.95,163.62,163.72,12100.0,163.91,163.95,163.62,163.72,12100.0
2009-06-23 13:00:00,163.77,164.75,163.64,164.72,76900.0,163.77,164.75,163.64,164.72,76900.0
2009-06-23 13:05:00,164.75,165.49,164.58,165.3,74700.0,164.75,165.49,164.58,165.3,74700.0
2009-06-23 13:10:00,165.25,166.0,165.25,165.77,68100.0,165.25,166.0,165.25,165.77,68100.0
2009-06-23 13:15:00,165.8,165.88,165.26,165.77,40200.0,165.8,165.88,165.26,165.77,40200.0
2009-06-23 13:20:00,165.69,165.85,165.24,165.42,24200.0,165.69,165.85,165.24,165.42,24200.0
2009-06-23 13:25:00,165.27,165.37,164.83,164.95,57700.0,165.27,165.37,164.83,164.95,57700.0
2009-06-23 13:30:00,165.08,165.72,164.98,165.64,17800.0,165.08,165.72,164.98,165.64,17800.0
2009-06-23 13:35:00,165.64,166.5,165.55,166.3,44900.0,165.64,166.5,165.55,166.3,44900.0
2009-06-23 13:40:00,166.3,166.3,165.35,165.65,20000.0,166.3,166.3,165.35,165.65,20000.0
2009-06-23 13:45:00,165.65,165.81,165.58,165.79,10100.0,165.65,165.81,165.58,165.79,10100.0
2009-06-23 13:50:00,165.79,165.99,165.61,165.87,17700.0,165.79,165.99,165.61,165.87,17700.0
2009-06-23 13:55:00,165.8,165.86,164.81,164.87,36000.0,165.8,165.86,164.81,164.87,36000.0
2009-06-23 14:00:00,165.0,165.89,164.52,165.65,52500.0,165.0,165.89,164.52,165.65,52500.0
2009-06-23 14:05:00,165.63,166.19,165.45,165.95,28900.0,165.63,166.19,165.45,165.95,28900.0
2009-06-23 14:10:00,165.88,166.6,165.65,166.05,38400.0,165.88,166.6,165.65,166.05,38400.0
2009-06-23 14:15:00,166.07,166.98,166.05,166.14,53500.0,166.07,166.98,166.05,166.14,53500.0
2009-06-23 14:20:00,166.14,166.87,166.07,166.24,32800.0,166.14,166.87,166.07,166.24,32800.0
2009-06-23 14:25:00,166.28,166.81,166.23,166.33,30600.0,166.28,166.81,166.23,166.33,30600.0
2009-06-23 14:30:00,166.38,166.41,165.96,166.32,48900.0,166.38,166.41,165.96,166.32,48900.0
2009-06-23 14:35:00,166.33,166.47,165.96,166.33,36600.0,166.33,166.47,165.96,166.33,36600.0
2009-06-23 14:40:00,166.18,166.42,165.58,165.76,37800.0,166.18,166.42,165.58,165.76,37800.0
2009-06-23 14:45:00,165.79,166.37,165.79,166.02,26400.0,165.79,166.37,165.79,166.02,26400.0
2009-06-23 14:50:00,166.02,166.4,165.95,166.26,48100.0,166.02,166.4,165.95,166.26,48100.0
2009-06-23 14:55:00,166.29,166.32,165.8,166.06,52500.0,166.29,166.32,165.8,166.06,52500.0
2009-06-23 15:00:00,166.07,166.12,165.5,165.91,29700.0,166.07,166.12,165.5,165.91,29700.0
2009-06-23 15:05:00,165.91,166.0,164.81,164.84,45400.0,165.91,166.0,164.81,164.84,45400.0
2009-06-23 15:10:00,164.9,165.4,164.62,165.16,32600.0,164.9,165.4,164.62,165.16,32600.0
2009-06-23 15:15:00,165.36,165.69,165.27,165.54,16200.0,165.36,165.69,165.27,165.54,16200.0
2009-06-23 15:20:00,165.51,165.86,165.5,165.71,22400.0,165.51,165.86,165.5,165.71,22400.0
2009-06-23 15:25:00,165.68,165.82,165.3,165.3,52600.0,165.68,165.82,165.3,165.3,52600.0
2009-06-23 15:30:00,165.38,165.46,165.0,165.33,46800.0,165.38,165.46,165.0,165.33,46800.0
2009-06-23 15:35:00,165.36,165.38,164.91,164.98,57900.0,165.36,165.38,164.91,164.98,57900.0
2009-06-23 15:40:00,165.01,165.18,164.73,164.9,44200.0,165.01,165.18,164.73,164.9,44200.0
2009-06-23 15:45:00,164.84,164.84,164.36,164.62,112500.0,164.84,164.84,164.36,164.62,112500.0
2009-06-23 15:50:00,164.62,164.63,164.26,164.4,101900.0,164.62,164.63,164.26,164.4,101900.0
2009-06-23 15:55:00,164.4,164.51,163.67,164.39,122500.0,164.4,164.51,163.67,164.39,122500.0
2009-06-24 09:30:00,166.44,167.24,165.63,166.38,187600.0,166.44,167.24,165.63,166.38,187600.0
2009-06-24 09:35:00,166.41,168.86,165.83,167.37,113300.0,166.41,168.86,165.83,167.37,113300.0
2009-06-24 09:40:00,167.43,168.68,167.36,168.6,66300.0,167.43,168.68,167.36,168.6,66300.0
2009-06-24 09:45:00,168.55,168.73,168.12,168.64,51700.0,168.55,168.73,168.12,168.64,51700.0
2009-06-24 09:50:00,168.75,169.12,168.37,168.7,68800.0,168.75,169.12,168.37,168.7,68800.0
2009-06-24 09:55:00,168.71,168.78,168.24,168.45,38200.0,168.71,168.78,168.24,168.45,38200.0
2009-06-24 10:00:00,168.43,168.75,167.58,168.75,58400.0,168.43,168.75,167.58,168.75,58400.0
2009-06-24 10:05:00,168.79,170.22,168.69,169.93,96700.0,168.79,170.22,168.69,169.93,96700.0
2009-06-24 10:10:00,170.02,170.02,169.21,169.57,71500.0,170.02,170.02,169.21,169.57,71500.0
2009-06-24 10:15:00,169.57,170.74,169.57,170.37,80600.0,169.57,170.74,169.57,170.37,80600.0
2009-06-24 10:20:00,170.45,171.46,170.25,171.27,79600.0,170.45,171.46,170.25,171.27,79600.0
2009-06-24 10:25:00,171.25,171.98,171.24,171.5,87100.0,171.25,171.98,171.24,171.5,87100.0
2009-06-24 10:30:00,171.55,171.8,171.0,171.59,66500.0,171.55,171.8,171.0,171.59,66500.0
2009-06-24 10:35:00,171.6,172.25,171.47,172.11,55300.0,171.6,172.25,171.47,172.11,55300.0
2009-06-24 10:40:00,172.05,172.69,171.71,172.54,67100.0,172.05,172.69,171.71,172.54,67100.0
2009-06-24 10:45:00,172.46,173.5,172.46,173.5,61800.0,172.46,173.5,172.46,173.5,61800.0
2009-06-24 10:50:00,173.5,174.69,173.43,173.83,80700.0,173.5,174.69,173.43,173.83,80700.0
2009-06-24 10:55:00,173.82,173.92,172.77,173.02,58000.0,173.82,173.92,172.77,173.02,58000.0
2009-06-24 11:00:00,173.09,174.35,173.02,174.03,48100.0,173.09,174.35,173.02,174.03,48100.0
2009-06-24 11:05:00,173.96,174.17,173.33,173.57,26100.0,173.96,174.17,173.33,173.57,26100.0
2009-06-24 11:10:00,173.57,173.78,173.24,173.35,26700.0,173.57,173.78,173.24,173.35,26700.0
2009-06-24 11:15:00,173.36,173.47,172.18,172.22,41900.0,173.36,173.47,172.18,172.22,41900.0
2009-06-24 11:20:00,172.26,172.74,171.53,171.86,59100.0,172.26,172.74,171.53,171.86,59100.0
2009-06-24 11:25:00,171.86,172.78,171.61,172.34,42100.0,171.86,172.78,171.61,172.34,42100.0
2009-06-24 11:30:00,172.39,172.9,172.38,172.9,12500.0,172.39,172.9,172.38,172.9,12500.0
2009-06-24 11:35:00,172.9,173.19,172.33,172.62,34200.0,172.9,173.19,172.33,172.62,34200.0
2009-06-24 11:40:00,172.63,172.68,172.34,172.4,13400.0,172.63,172.68,172.34,172.4,13400.0
2009-06-24 11:45:00,172.42,172.44,171.84,171.84,27800.0,172.42,172.44,171.84,171.84,27800.0
2009-06-24 11:50:00,171.91,172.09,171.83,171.87,7300.0,171.91,172.09,171.83,171.87,7300.0
2009-06-24 11:55:00,171.85,171.94,171.16,171.63,21900.0,171.85,171.94,171.16,171.63,21900.0
2009-06-24 12:00:00,171.59,171.65,170.84,170.84,31100.0,171.59,171.65,170.84,170.84,31100.0
2009-06-24 12:05:00,170.86,171.06,170.43,170.56,42000.0,170.86,171.06,170.43,170.56,42000.0
2009-06-24 12:10:00,170.53,170.59,170.43,170.45,21300.0,170.53,170.59,170.43,170.45,21300.0
2009-06-24 12:15:00,170.5,170.5,170.05,170.05,48200.0,170.5,170.5,170.05,170.05,48200.0
2009-06-24 12:20:00,170.09,170.24,169.64,169.73,36600.0,170.09,170.24,169.64,169.73,36600.0
2009-06-24 12:25:00,169.74,170.63,169.74,170.39,29300.0,169.74,170.63,169.74,170.39,29300.0
2009-06-24 12:30:00,170.38,170.5,170.1,170.23,11400.0,170.38,170.5,170.1,170.23,11400.0
2009-06-24 12:35:00,170.3,170.62,169.8,169.8,31100.0,170.3,170.62,169.8,169.8,31100.0
2009-06-24 12:40:00,169.78,169.89,169.35,169.83,27700.0,169.78,169.89,169.35,169.83,27700.0
2009-06-24 12:45:00,169.85,170.1,169.77,169.95,16100.0,169.85,170.1,169.77,169.95,16100.0
2009-06-24 12:50:00,170.04,170.14,169.68,169.87,24600.0,170.04,170.14,169.68,169.87,24600.0
2009-06-24 12:55:00,169.85,169.88,169.37,169.47,23200.0,169.85,169.88,169.37,169.47,23200.0
2009-06-24 13:00:00,169.47,170.33,169.47,170.33,27500.0,169.47,170.33,169.47,170.33,27500.0
2009-06-24 13:05:00,170.33,170.5,170.07,170.35,14000.0,170.33,170.5,170.07,170.35,14000.0
2009-06-24 13:10:00,170.45,170.69,170.38,170.66,24000.0,170.45,170.69,170.38,170.66,24000.0
2009-06-24 13:15:00,170.64,170.85,170.27,170.85,13400.0,170.64,170.85,170.27,170.85,13400.0
2009-06-24 13:20:00,170.75,170.85,170.62,170.68,14100.0,170.75,170.85,170.62,170.68,14100.0
2009-06-24 13:25:00,170.78,171.25,170.78,171.15,23600.0,170.78,171.25,170.78,171.15,23600.0
2009-06-24 13:30:00,171.1,171.24,170.83,171.06,22500.0,171.1,171.24,170.83,171.06,22500.0
2009-06-24 13:35:00,171.07,171.5,170.92,171.35,25000.0,171.07,171.5,170.92,171.35,25000.0
2009-06-24 13:40:00,171.28,171.7,170.5,170.5,28400.0,171.28,171.7,170.5,170.5,28400.0
2009-06-24 13:45:00,170.54,170.71,169.35,169.65,37900.0,170.54,170.71,169.35,169.65,37900.0
2009-06-24 13:50:00,169.75,170.2,168.3,168.51,131100.0,169.75,170.2,168.3,168.51,131100.0
2009-06-24 13:55:00,168.51,169.08,167.51,167.83,104200.0,168.51,169.08,167.51,167.83,104200.0
2009-06-24 14:00:00,167.86,168.42,167.09,167.98,78200.0,167.86,168.42,167.09,167.98,78200.0
2009-06-24 14:05:00,168.1,168.13,167.24,167.91,42900.0,168.1,168.13,167.24,167.91,42900.0
2009-06-24 14:10:00,167.78,167.87,166.18,166.73,74000.0,167.78,167.87,166.18,166.73,74000.0
2009-06-24 14:15:00,166.73,167.36,165.5,167.13,77200.0,166.73,167.36,165.5,167.13,77200.0
2009-06-24 14:20:00,167.14,168.0,166.17,166.61,49800.0,167.14,168.0,166.17,166.61,49800.0
2009-06-24 14:25:00,166.76,167.59,165.55,166.06,53200.0,166.76,167.59,165.55,166.06,53200.0
2009-06-24 14:30:00,165.96,166.14,164.64,165.28,97800.0,165.96,166.14,164.64,165.28,97800.0
2009-06-24 14:35:00,165.27,165.4,164.25,164.66,52100.0,165.27,165.4,164.25,164.66,52100.0
2009-06-24 14:40:00,164.63,166.24,164.63,165.96,66400.0,164.63,166.24,164.63,165.96,66400.0
2009-06-24 14:45:00,165.87,166.55,164.82,165.08,45700.0,165.87,166.55,164.82,165.08,45700.0
2009-06-24 14:50:00,165.29,165.74,164.77,165.22,79500.0,165.29,165.74,164.77,165.22,79500.0
2009-06-24 14:55:00,165.42,166.59,164.51,164.7,129500.0,165.42,166.59,164.51,164.7,129500.0
2009-06-24 15:00:00,164.59,165.93,164.59,165.88,118700.0,164.59,165.93,164.59,165.88,118700.0
2009-06-24 15:05:00,165.79,165.79,164.95,165.78,95900.0,165.79,165.79,164.95,165.78,95900.0
2009-06-24 15:10:00,165.77,166.48,165.34,166.38,94900.0,165.77,166.48,165.34,166.38,94900.0
2009-06-24 15:15:00,166.33,167.08,166.18,166.96,145100.0,166.33,167.08,166.18,166.96,145100.0
2009-06-24 15:20:00,167.06,168.1,166.84,167.99,115100.0,167.06,168.1,166.84,167.99,115100.0
2009-06-24 15:25:00,168.07,169.47,167.85,169.28,147700.0,168.07,169.47,167.85,169.28,147700.0
2009-06-24 15:30:00,169.29,169.58,169.0,169.39,89300.0,169.29,169.58,169.0,169.39,89300.0
2009-06-24 15:35:00,169.51,169.62,168.6,169.38,84500.0,169.51,169.62,168.6,169.38,84500.0
2009-06-24 15:40:00,169.38,170.24,169.22,169.89,135700.0,169.38,170.24,169.22,169.89,135700.0
2009-06-24 15:45:00,169.85,171.45,169.68,171.24,107500.0,169.85,171.45,169.68,171.24,107500.0
2009-06-24 15:50:00,171.37,171.6,170.18,170.35,149800.0,171.37,171.6,170.18,170.35,149800.0
2009-06-24 15:55:00,170.36,171.3,170.3,171.23,141800.0,170.36,171.3,170.3,171.23,141800.0
2009-06-25 09:30:00,163.65,164.06,162.09,163.57,201200.0,163.65,164.06,162.09,163.57,201200.0
2009-06-25 09:35:00,163.61,164.0,161.77,163.63,140300.0,163.61,164.0,161.77,163.63,140300.0
2009-06-25 09:40:00,163.63,165.45,163.42,164.94,173000.0,163.63,165.45,163.42,164.94,173000.0
2009-06-25 09:45:00,165.0,165.94,164.75,165.25,183300.0,165.0,165.94,164.75,165.25,183300.0
2009-06-25 09:50:00,165.25,166.0,165.0,165.8,152900.0,165.25,166.0,165.0,165.8,152900.0
2009-06-25 09:55:00,165.86,166.91,165.2,166.39,138900.0,165.86,166.91,165.2,166.39,138900.0
2009-06-25 10:00:00,166.49,167.1,166.04,166.1,115100.0,166.49,167.1,166.04,166.1,115100.0
2009-06-25 10:05:00,166.14,166.2,165.5,165.94,74500.0,166.14,166.2,165.5,165.94,74500.0
2009-06-25 10:10:00,165.91,166.8,165.84,166.51,80100.0,165.91,166.8,165.84,166.51,80100.0
2009-06-25 10:15:00,166.59,167.88,166.2,167.55,119100.0,166.59,167.88,166.2,167.55,119100.0
2009-06-25 10:20:00,167.54,167.7,166.65,167.65,74000.0,167.54,167.7,166.65,167.65,74000.0
2009-06-25 10:25:00,167.5,168.8,167.19,168.17,181600.0,167.5,168.8,167.19,168.17,181600.0
2009-06-25 10:30:00,168.07,168.07,166.58,166.65,93700.0,168.07,168.07,166.58,166.65,93700.0
2009-06-25 10:35:00,166.6,166.88,165.85,165.85,89500.0,166.6,166.88,165.85,165.85,89500.0
2009-06-25 10:40:00,165.98,165.99,164.62,164.86,95800.0,165.98,165.99,164.62,164.86,95800.0
2009-06-25 10:45:00,164.87,164.98,163.76,164.07,119200.0,164.87,164.98,163.76,164.07,119200.0
2009-06-25 10:50:00,164.05,164.4,163.19,163.76,73700.0,164.05,164.4,163.19,163.76,73700.0
2009-06-25 10:55:00,163.78,164.0,162.71,163.19,98000.0,163.78,164.0,162.71,163.19,98000.0
2009-06-25 11:00:00,163.13,163.23,162.51,162.7,117200.0,163.13,163.23,162.51,162.7,117200.0
2009-06-25 11:05:00,162.66,163.0,162.11,162.52,119700.0,162.66,163.0,162.11,162.52,119700.0
2009-06-25 11:10:00,162.35,162.54,161.34,161.53,118800.0,162.35,162.54,161.34,161.53,118800.0
2009-06-25 11:15:00,161.59,161.82,160.89,161.31,122900.0,161.59,161.82,160.89,161.31,122900.0
2009-06-25 11:20:00,161.27,161.84,160.9,161.43,101700.0,161.27,161.84,160.9,161.43,101700.0
2009-06-25 11:25:00,161.5,161.5,160.55,161.13,125000.0,161.5,161.5,160.55,161.13,125000.0
2009-06-25 11:30:00,161.13,161.75,161.1,161.33,77000.0,161.13,161.75,161.1,161.33,77000.0
2009-06-25 11:35:00,161.39,161.5,160.53,160.61,84500.0,161.39,161.5,160.53,160.61,84500.0
2009-06-25 11:40:00,160.61,162.37,160.6,162.37,84600.0,160.61,162.37,160.6,162.37,84600.0
2009-06-25 11:45:00,162.37,162.41,161.51,161.88,69500.0,162.37,162.41,161.51,161.88,69500.0
2009-06-25 11:50:00,161.88,161.94,160.95,161.46,54600.0,161.88,161.94,160.95,161.46,54600.0
2009-06-25 11:55:00,161.63,163.28,161.31,163.26,77800.0,161.63,163.28,161.31,163.26,77800.0
2009-06-25 12:00:00,163.26,163.48,162.0,162.24,80700.0,163.26,163.48,162.0,162.24,80700.0
2009-06-25 12:05:00,162.25,162.54,161.78,161.88,38100.0,162.25,162.54,161.78,161.88,38100.0
2009-06-25 12:10:00,161.91,161.91,161.5,161.77,31400.0,161.91,161.91,161.5,161.77,31400.0
2009-06-25 12:15:00,161.82,162.19,161.73,161.99,47600.0,161.82,162.19,161.73,161.99,47600.0
2009-06-25 12:20:00,162.0,162.54,161.9,162.37,34100.0,162.0,162.54,161.9,162.37,34100.0
2009-06-25 12:25:00,162.39,162.46,161.8,161.92,52000.0,162.39,162.46,161.8,161.92,52000.0
2009-06-25 12:30:00,161.89,162.11,161.72,161.82,37400.0,161.89,162.11,161.72,161.82,37400.0
2009-06-25 12:35:00,161.75,162.43,161.75,162.27,34000.0,161.75,162.43,161.75,162.27,34000.0
2009-06-25 12:40:00,162.3,162.3,161.99,162.1,32400.0,162.3,162.3,161.99,162.1,32400.0
2009-06-25 12:45:00,162.14,162.26,162.0,162.04,34900.0,162.14,162.26,162.0,162.04,34900.0
2009-06-25 12:50:00,162.02,162.05,161.2,161.28,49600.0,162.02,162.05,161.2,161.28,49600.0
2009-06-25 12:55:00,161.28,161.52,161.0,161.1,31100.0,161.28,161.52,161.0,161.1,31100.0
2009-06-25 13:00:00,161.09,162.25,160.74,161.98,59500.0,161.09,162.25,160.74,161.98,59500.0
2009-06-25 13:05:00,162.02,162.88,161.84,162.5,80700.0,162.02,162.88,161.84,162.5,80700.0
2009-06-25 13:10:00,162.51,162.65,162.01,162.16,32100.0,162.51,162.65,162.01,162.16,32100.0
2009-06-25 13:15:00,162.15,162.55,161.94,161.94,47600.0,162.15,162.55,161.94,161.94,47600.0
2009-06-25 13:20:00,161.99,162.06,161.04,161.29,64700.0,161.99,162.06,161.04,161.29,64700.0
2009-06-25 13:25:00,161.29,161.49,161.08,161.43,37600.0,161.29,161.49,161.08,161.43,37600.0
2009-06-25 13:30:00,161.42,161.59,160.65,160.67,75800.0,161.42,161.59,160.65,160.67,75800.0
2009-06-25 13:35:00,160.69,160.95,160.2,160.54,77800.0,160.69,160.95,160.2,160.54,77800.0
2009-06-25 13:40:00,160.69,160.73,159.52,159.52,97900.0,160.69,160.73,159.52,159.52,97900.0
2009-06-25 13:45:00,159.51,159.95,159.12,159.28,97100.0,159.51,159.95,159.12,159.28,97100.0
2009-06-25 13:50:00,159.2,160.23,159.16,160.12,74400.0,159.2,160.23,159.16,160.12,74400.0
2009-06-25 13:55:00,160.04,160.48,159.66,159.92,84100.0,160.04,160.48,159.66,159.92,84100.0
2009-06-25 14:00:00,159.82,160.0,159.37,159.46,80600.0,159.82,160.0,159.37,159.46,80600.0
2009-06-25 14:05:00,159.46,159.5,159.33,159.39,63800.0,159.46,159.5,159.33,159.39,63800.0
2009-06-25 14:10:00,159.37,160.01,159.3,159.73,55200.0,159.37,160.01,159.3,159.73,55200.0
2009-06-25 14:15:00,159.73,160.25,159.41,160.0,59500.0,159.73,160.25,159.41,160.0,59500.0
2009-06-25 14:20:00,159.99,160.09,159.7,159.96,51900.0,159.99,160.09,159.7,159.96,51900.0
2009-06-25 14:25:00,159.83,160.15,159.75,159.95,73200.0,159.83,160.15,159.75,159.95,73200.0
2009-06-25 14:30:00,160.0,160.35,160.0,160.03,51800.0,160.0,160.35,160.0,160.03,51800.0
2009-06-25 14:35:00,160.08,160.2,159.25,159.26,53900.0,160.08,160.2,159.25,159.26,53900.0
2009-06-25 14:40:00,159.33,159.6,158.64,158.75,97200.0,159.33,159.6,158.64,158.75,97200.0
2009-06-25 14:45:00,158.87,159.6,158.86,159.11,64900.0,158.87,159.6,158.86,159.11,64900.0
2009-06-25 14:50:00,159.12,159.24,158.15,158.77,88700.0,159.12,159.24,158.15,158.77,88700.0
2009-06-25 14:55:00,158.66,159.34,158.61,158.93,44800.0,158.66,159.34,158.61,158.93,44800.0
2009-06-25 15:00:00,158.93,159.33,158.8,158.95,35500.0,158.93,159.33,158.8,158.95,35500.0
2009-06-25 15:05:00,158.95,160.32,158.83,160.22,62500.0,158.95,160.32,158.83,160.22,62500.0
2009-06-25 15:10:00,160.19,160.35,159.54,159.66,42700.0,160.19,160.35,159.54,159.66,42700.0
2009-06-25 15:15:00,159.62,159.9,159.38,159.8,28900.0,159.62,159.9,159.38,159.8,28900.0
2009-06-25 15:20:00,159.85,159.99,159.6,159.71,24300.0,159.85,159.99,159.6,159.71,24300.0
2009-06-25 15:25:00,159.87,160.23,159.67,159.9,25600.0,159.87,160.23,159.67,159.9,25600.0
2009-06-25 15:30:00,159.95,160.02,158.96,158.96,81000.0,159.95,160.02,158.96,158.96,81000.0
2009-06-25 15:35:00,158.95,158.95,158.21,158.82,99900.0,158.95,158.95,158.21,158.82,99900.0
2009-06-25 15:40:00,158.82,158.96,158.32,158.59,75700.0,158.82,158.96,158.32,158.59,75700.0
2009-06-25 15:45:00,158.63,159.42,158.37,159.35,104500.0,158.63,159.42,158.37,159.35,104500.0
2009-06-25 15:50:00,159.42,159.49,158.75,158.97,100400.0,159.42,159.49,158.75,158.97,100400.0
2009-06-25 15:55:00,159.04,160.21,159.03,159.54,198300.0,159.04,160.21,159.03,159.54,198300.0
2009-06-26 09:30:00,158.33,160.45,157.75,158.59,118300.0,158.33,160.45,157.75,158.59,118300.0
2009-06-26 09:35:00,158.58,158.97,156.8,158.53,147300.0,158.58,158.97,156.8,158.53,147300.0
2009-06-26 09:40:00,158.5,160.0,157.58,159.76,77400.0,158.5,160.0,157.58,159.76,77400.0
2009-06-26 09:45:00,159.72,160.0,158.9,159.27,78300.0,159.72,160.0,158.9,159.27,78300.0
2009-06-26 09:50:00,159.25,160.24,158.45,160.01,63700.0,159.25,160.24,158.45,160.01,63700.0
2009-06-26 09:55:00,160.19,160.39,159.29,160.19,45000.0,160.19,160.39,159.29,160.19,45000.0
2009-06-26 10:00:00,160.16,160.66,159.77,160.39,61100.0,160.16,160.66,159.77,160.39,61100.0
2009-06-26 10:05:00,160.44,160.9,159.79,160.34,51600.0,160.44,160.9,159.79,160.34,51600.0
2009-06-26 10:10:00,160.5,161.35,160.45,161.28,79000.0,160.5,161.35,160.45,161.28,79000.0
2009-06-26 10:15:00,161.19,162.62,161.0,162.45,91500.0,161.19,162.62,161.0,162.45,91500.0
2009-06-26 10:20:00,162.58,163.66,162.24,163.16,162700.0,162.58,163.66,162.24,163.16,162700.0
2009-06-26 10:25:00,163.13,163.45,162.63,162.91,86200.0,163.13,163.45,162.63,162.91,86200.0
2009-06-26 10:30:00,163.0,163.39,162.38,162.67,78600.0,163.0,163.39,162.38,162.67,78600.0
2009-06-26 10:35:00,162.62,162.84,162.47,162.49,46400.0,162.62,162.84,162.47,162.49,46400.0
2009-06-26 10:40:00,162.5,162.8,162.17,162.54,52200.0,162.5,162.8,162.17,162.54,52200.0
2009-06-26 10:45:00,162.5,162.99,162.14,162.97,42500.0,162.5,162.99,162.14,162.97,42500.0
2009-06-26 10:50:00,162.91,163.15,162.26,162.39,26400.0,162.91,163.15,162.26,162.39,26400.0
2009-06-26 10:55:00,162.39,162.9,162.08,162.08,28400.0,162.39,162.9,162.08,162.08,28400.0
2009-06-26 11:00:00,162.05,162.27,161.84,162.22,44300.0,162.05,162.27,161.84,162.22,44300.0
2009-06-26 11:05:00,162.29,162.63,162.05,162.55,29900.0,162.29,162.63,162.05,162.55,29900.0
2009-06-26 11:10:00,162.38,162.64,162.1,162.26,22500.0,162.38,162.64,162.1,162.26,22500.0
2009-06-26 11:15:00,162.28,162.28,161.73,162.2,37200.0,162.28,162.28,161.73,162.2,37200.0
2009-06-26 11:20:00,162.2,162.2,161.3,161.65,36800.0,162.2,162.2,161.3,161.65,36800.0
2009-06-26 11:25:00,161.65,161.65,161.09,161.31,31300.0,161.65,161.65,161.09,161.31,31300.0
2009-06-26 11:30:00,161.36,161.99,161.0,161.01,25700.0,161.36,161.99,161.0,161.01,25700.0
2009-06-26 11:35:00,161.09,161.3,161.01,161.11,35700.0,161.09,161.3,161.01,161.11,35700.0
2009-06-26 11:40:00,161.12,161.32,160.37,160.44,31500.0,161.12,161.32,160.37,160.44,31500.0
2009-06-26 11:45:00,160.4,160.76,160.31,160.46,27700.0,160.4,160.76,160.31,160.46,27700.0
2009-06-26 11:50:00,160.46,161.35,160.34,161.22,21800.0,160.46,161.35,160.34,161.22,21800.0
2009-06-26 11:55:00,161.2,161.22,160.75,160.79,20800.0,161.2,161.22,160.75,160.79,20800.0
2009-06-26 12:00:00,160.93,161.27,160.55,161.2,24000.0,160.93,161.27,160.55,161.2,24000.0
2009-06-26 12:05:00,161.2,161.28,160.5,160.52,22400.0,161.2,161.28,160.5,160.52,22400.0
2009-06-26 12:10:00,160.53,160.76,160.31,160.71,23700.0,160.53,160.76,160.31,160.71,23700.0
2009-06-26 12:15:00,160.77,160.78,160.53,160.53,8500.0,160.77,160.78,160.53,160.53,8500.0
2009-06-26 12:20:00,160.57,160.85,160.31,160.81,31400.0,160.57,160.85,160.31,160.81,31400.0
2009-06-26 12:25:00,160.81,160.99,160.55,160.55,41200.0,160.81,160.99,160.55,160.55,41200.0
2009-06-26 12:30:00,160.5,160.69,160.4,160.5,11800.0,160.5,160.69,160.4,160.5,11800.0
2009-06-26 12:35:00,160.5,160.61,160.4,160.42,19100.0,160.5,160.61,160.4,160.42,19100.0
2009-06-26 12:40:00,160.48,161.14,159.91,161.04,61300.0,160.48,161.14,159.91,161.04,61300.0
2009-06-26 12:45:00,161.06,162.08,161.01,162.04,42800.0,161.06,162.08,161.01,162.04,42800.0
2009-06-26 12:50:00,162.0,162.26,161.55,161.6,31800.0,162.0,162.26,161.55,161.6,31800.0
2009-06-26 12:55:00,161.6,161.86,161.59,161.59,11500.0,161.6,161.86,161.59,161.59,11500.0
2009-06-26 13:00:00,161.64,161.83,160.81,160.9,32200.0,161.64,161.83,160.81,160.9,32200.0
2009-06-26 13:05:00,160.94,161.56,160.86,161.51,41200.0,160.94,161.56,160.86,161.51,41200.0
2009-06-26 13:10:00,161.51,161.63,161.15,161.35,39000.0,161.51,161.63,161.15,161.35,39000.0
2009-06-26 13:15:00,161.31,161.56,161.16,161.45,20500.0,161.31,161.56,161.16,161.45,20500.0
2009-06-26 13:20:00,161.41,161.48,160.92,161.0,20000.0,161.41,161.48,160.92,161.0,20000.0
2009-06-26 13:25:00,160.9,161.3,160.75,161.08,22700.0,160.9,161.3,160.75,161.08,22700.0
2009-06-26 13:30:00,161.14,161.14,160.52,160.58,43000.0,161.14,161.14,160.52,160.58,43000.0
2009-06-26 13:35:00,160.58,160.71,160.11,160.48,28800.0,160.58,160.71,160.11,160.48,28800.0
2009-06-26 13:40:00,160.48,160.66,160.16,160.66,10900.0,160.48,160.66,160.16,160.66,10900.0
2009-06-26 13:45:00,160.65,160.66,160.11,160.16,10500.0,160.65,160.66,160.11,160.16,10500.0
2009-06-26 13:50:00,160.17,160.52,160.06,160.32,29600.0,160.17,160.52,160.06,160.32,29600.0
2009-06-26 13:55:00,160.3,160.46,159.9,160.0,18300.0,160.3,160.46,159.9,160.0,18300.0
2009-06-26 14:00:00,160.0,160.25,159.96,160.14,18400.0,160.0,160.25,159.96,160.14,18400.0
2009-06-26 14:05:00,160.13,160.65,159.98,160.41,27800.0,160.13,160.65,159.98,160.41,27800.0
2009-06-26 14:10:00,160.43,160.59,160.23,160.32,8600.0,160.43,160.59,160.23,160.32,8600.0
2009-06-26 14:15:00,160.32,160.54,160.24,160.38,9700.0,160.32,160.54,160.24,160.38,9700.0
2009-06-26 14:20:00,160.39,160.39,160.25,160.29,8400.0,160.39,160.39,160.25,160.29,8400.0
2009-06-26 14:25:00,160.29,160.45,160.19,160.3,9500.0,160.29,160.45,160.19,160.3,9500.0
2009-06-26 14:30:00,160.3,160.5,160.08,160.37,20700.0,160.3,160.5,160.08,160.37,20700.0
2009-06-26 14:35:00,160.39,160.75,160.27,160.27,21700.0,160.39,160.75,160.27,160.27,21700.0
2009-06-26 14:40:00,160.27,160.54,160.21,160.34,10500.0,160.27,160.54,160.21,160.34,10500.0
2009-06-26 14:45:00,160.46,160.51,160.16,160.29,17000.0,160.46,160.51,160.16,160.29,17000.0
2009-06-26 14:50:00,160.29,160.57,160.24,160.57,15200.0,160.29,160.57,160.24,160.57,15200.0
2009-06-26 14:55:00,160.57,160.78,160.09,160.74,20700.0,160.57,160.78,160.09,160.74,20700.0
2009-06-26 15:00:00,160.74,160.88,160.57,160.65,26500.0,160.74,160.88,160.57,160.65,26500.0
2009-06-26 15:05:00,160.67,160.74,160.28,160.58,15900.0,160.67,160.74,160.28,160.58,15900.0
2009-06-26 15:10:00,160.67,160.79,160.47,160.6,19500.0,160.67,160.79,160.47,160.6,19500.0
2009-06-26 15:15:00,160.59,160.61,160.31,160.61,17100.0,160.59,160.61,160.31,160.61,17100.0
2009-06-26 15:20:00,160.61,160.62,160.4,160.46,13000.0,160.61,160.62,160.4,160.46,13000.0
2009-06-26 15:25:00,160.47,160.79,160.4,160.69,22200.0,160.47,160.79,160.4,160.69,22200.0
2009-06-26 15:30:00,160.71,160.89,160.46,160.5,34500.0,160.71,160.89,160.46,160.5,34500.0
2009-06-26 15:35:00,160.5,160.68,160.18,160.34,49800.0,160.5,160.68,160.18,160.34,49800.0
2009-06-26 15:40:00,160.34,160.99,160.34,160.99,38400.0,160.34,160.99,160.34,160.99,38400.0
2009-06-26 15:45:00,161.0,161.0,160.42,160.67,32500.0,161.0,161.0,160.42,160.67,32500.0
2009-06-26 15:50:00,160.66,161.36,160.39,160.59,109200.0,160.66,161.36,160.39,160.59,109200.0
2009-06-26 15:55:00,160.54,160.87,160.21,160.59,85300.0,160.54,160.87,160.21,160.59,85300.0
2009-06-29 09:30:00,162.74,163.24,161.43,163.03,51000.0,162.74,163.24,161.43,163.03,51000.0
2009-06-29 09:35:00,163.36,164.5,162.82,163.19,83900.0,163.36,164.5,162.82,163.19,83900.0
2009-06-29 09:40:00,163.04,163.6,163.02,163.47,46700.0,163.04,163.6,163.02,163.47,46700.0
2009-06-29 09:45:00,163.41,163.41,162.5,162.83,38500.0,163.41,163.41,162.5,162.83,38500.0
2009-06-29 09:50:00,162.69,162.87,162.09,162.3,33400.0,162.69,162.87,162.09,162.3,33400.0
2009-06-29 09:55:00,162.17,162.64,161.65,162.58,31700.0,162.17,162.64,161.65,162.58,31700.0
2009-06-29 10:00:00,162.58,162.75,161.81,161.84,35000.0,162.58,162.75,161.81,161.84,35000.0
2009-06-29 10:05:00,161.81,162.0,161.32,161.65,60700.0,161.81,162.0,161.32,161.65,60700.0
2009-06-29 10:10:00,161.7,161.96,161.05,161.96,53200.0,161.7,161.96,161.05,161.96,53200.0
2009-06-29 10:15:00,161.82,162.05,161.4,161.67,30400.0,161.82,162.05,161.4,161.67,30400.0
2009-06-29 10:20:00,161.66,161.72,160.75,161.52,56800.0,161.66,161.72,160.75,161.52,56800.0
2009-06-29 10:25:00,161.52,162.75,161.33,162.59,63800.0,161.52,162.75,161.33,162.59,63800.0
2009-06-29 10:30:00,162.75,163.0,162.34,162.5,32500.0,162.75,163.0,162.34,162.5,32500.0
2009-06-29 10:35:00,162.37,162.38,161.61,162.19,23600.0,162.37,162.38,161.61,162.19,23600.0
2009-06-29 10:40:00,162.16,162.36,161.86,162.1,15000.0,162.16,162.36,161.86,162.1,15000.0
2009-06-29 10:45:00,161.94,162.73,161.94,162.07,33900.0,161.94,162.73,161.94,162.07,33900.0
2009-06-29 10:50:00,162.12,162.37,161.76,161.97,21800.0,162.12,162.37,161.76,161.97,21800.0
2009-06-29 10:55:00,161.92,162.25,161.81,161.93,21700.0,161.92,162.25,161.81,161.93,21700.0
2009-06-29 11:00:00,161.84,161.95,161.21,161.21,26000.0,161.84,161.95,161.21,161.21,26000.0
2009-06-29 11:05:00,161.2,161.49,161.15,161.36,19900.0,161.2,161.49,161.15,161.36,19900.0
2009-06-29 11:10:00,161.35,162.17,161.04,162.05,24200.0,161.35,162.17,161.04,162.05,24200.0
2009-06-29 11:15:00,162.0,162.07,161.62,161.7,10000.0,162.0,162.07,161.62,161.7,10000.0
2009-06-29 11:20:00,161.7,162.44,161.7,162.28,21200.0,161.7,162.44,161.7,162.28,21200.0
2009-06-29 11:25:00,162.29,162.69,162.23,162.66,52300.0,162.29,162.69,162.23,162.66,52300.0
2009-06-29 11:30:00,162.6,163.19,162.58,163.05,58900.0,162.6,163.19,162.58,163.05,58900.0
2009-06-29 11:35:00,163.03,163.09,162.53,162.58,40400.0,163.03,163.09,162.53,162.58,40400.0
2009-06-29 11:40:00,162.53,162.65,161.8,161.9,61500.0,162.53,162.65,161.8,161.9,61500.0
2009-06-29 11:45:00,161.97,162.1,161.56,161.7,18900.0,161.97,162.1,161.56,161.7,18900.0
2009-06-29 11:50:00,161.66,162.07,161.63,161.99,27500.0,161.66,162.07,161.63,161.99,27500.0
2009-06-29 11:55:00,161.86,162.09,161.76,162.0,9200.0,161.86,162.09,161.76,162.0,9200.0
2009-06-29 12:00:00,161.99,162.0,161.21,161.43,30300.0,161.99,162.0,161.21,161.43,30300.0
2009-06-29 12:05:00,161.45,161.62,161.38,161.47,9600.0,161.45,161.62,161.38,161.47,9600.0
2009-06-29 12:10:00,161.41,161.44,161.06,161.15,19600.0,161.41,161.44,161.06,161.15,19600.0
2009-06-29 12:15:00,161.06,161.1,160.58,160.85,44800.0,161.06,161.1,160.58,160.85,44800.0
2009-06-29 12:20:00,160.85,160.99,160.69,160.89,17200.0,160.85,160.99,160.69,160.89,17200.0
2009-06-29 12:25:00,160.89,161.09,160.85,161.04,23700.0,160.89,161.09,160.85,161.04,23700.0
2009-06-29 12:30:00,161.04,161.14,160.55,161.02,40200.0,161.04,161.14,160.55,161.02,40200.0
2009-06-29 12:35:00,161.04,161.05,160.0,160.56,51400.0,161.04,161.05,160.0,160.56,51400.0
2009-06-29 12:40:00,160.49,160.56,159.9,159.96,37500.0,160.49,160.56,159.9,159.96,37500.0
2009-06-29 12:45:00,159.9,160.0,159.68,159.75,35000.0,159.9,160.0,159.68,159.75,35000.0
2009-06-29 12:50:00,159.75,159.75,158.8,158.89,99100.0,159.75,159.75,158.8,158.89,99100.0
2009-06-29 12:55:00,158.95,159.33,158.75,159.14,43400.0,158.95,159.33,158.75,159.14,43400.0
2009-06-29 13:00:00,159.15,159.73,159.15,159.42,40600.0,159.15,159.73,159.15,159.42,40600.0
2009-06-29 13:05:00,159.5,159.5,159.21,159.21,22700.0,159.5,159.5,159.21,159.21,22700.0
2009-06-29 13:10:00,159.35,160.16,159.24,159.93,97800.0,159.35,160.16,159.24,159.93,97800.0
2009-06-29 13:15:00,159.9,160.38,159.43,159.67,31100.0,159.9,160.38,159.43,159.67,31100.0
2009-06-29 13:20:00,159.61,159.76,159.31,159.43,38200.0,159.61,159.76,159.31,159.43,38200.0
2009-06-29 13:25:00,159.41,159.41,158.58,158.9,46500.0,159.41,159.41,158.58,158.9,46500.0
2009-06-29 13:30:00,158.83,159.16,158.78,159.07,17300.0,158.83,159.16,158.78,159.07,17300.0
2009-06-29 13:35:00,158.99,159.19,158.8,158.98,20200.0,158.99,159.19,158.8,158.98,20200.0
2009-06-29 13:40:00,159.0,159.3,158.96,159.3,10900.0,159.0,159.3,158.96,159.3,10900.0
2009-06-29 13:45:00,159.25,159.39,158.6,158.74,23300.0,159.25,159.39,158.6,158.74,23300.0
2009-06-29 13:50:00,158.79,158.86,158.5,158.78,41100.0,158.79,158.86,158.5,158.78,41100.0
2009-06-29 13:55:00,158.78,159.21,158.65,159.03,27900.0,158.78,159.21,158.65,159.03,27900.0
2009-06-29 14:00:00,158.99,158.99,158.26,158.41,25900.0,158.99,158.99,158.26,158.41,25900.0
2009-06-29 14:05:00,158.32,158.74,158.25,158.74,38500.0,158.32,158.74,158.25,158.74,38500.0
2009-06-29 14:10:00,158.7,159.24,158.69,158.94,20200.0,158.7,159.24,158.69,158.94,20200.0
2009-06-29 14:15:00,158.82,159.56,158.79,159.29,18100.0,158.82,159.56,158.79,159.29,18100.0
2009-06-29 14:20:00,159.15,159.31,158.81,158.89,12500.0,159.15,159.31,158.81,158.89,12500.0
2009-06-29 14:25:00,158.87,158.87,158.54,158.6,12700.0,158.87,158.87,158.54,158.6,12700.0
2009-06-29 14:30:00,158.63,158.64,158.55,158.64,14000.0,158.63,158.64,158.55,158.64,14000.0
2009-06-29 14:35:00,158.64,158.64,158.0,158.09,43800.0,158.64,158.64,158.0,158.09,43800.0
2009-06-29 14:40:00,158.13,158.23,157.56,157.59,72800.0,158.13,158.23,157.56,157.59,72800.0
2009-06-29 14:45:00,157.68,158.2,157.62,158.17,26400.0,157.68,158.2,157.62,158.17,26400.0
2009-06-29 14:50:00,158.21,158.21,157.73,158.12,19300.0,158.21,158.21,157.73,158.12,19300.0
2009-06-29 14:55:00,158.04,158.6,158.04,158.25,24600.0,158.04,158.6,158.04,158.25,24600.0
2009-06-29 15:00:00,158.26,158.33,158.0,158.33,12200.0,158.26,158.33,158.0,158.33,12200.0
2009-06-29 15:05:00,158.33,158.41,157.82,157.84,16100.0,158.33,158.41,157.82,157.84,16100.0
2009-06-29 15:10:00,157.87,158.29,157.87,158.13,10100.0,157.87,158.29,157.87,158.13,10100.0
2009-06-29 15:15:00,158.16,158.4,158.04,158.16,36700.0,158.16,158.4,158.04,158.16,36700.0
2009-06-29 15:20:00,158.13,158.19,157.6,157.79,58500.0,158.13,158.19,157.6,157.79,58500.0
2009-06-29 15:25:00,157.86,158.12,157.79,157.84,17400.0,157.86,158.12,157.79,157.84,17400.0
2009-06-29 15:30:00,157.85,157.85,157.5,157.6,42800.0,157.85,157.85,157.5,157.6,42800.0
2009-06-29 15:35:00,157.61,157.83,157.2,157.23,57200.0,157.61,157.83,157.2,157.23,57200.0
2009-06-29 15:40:00,157.23,157.71,157.2,157.54,28000.0,157.23,157.71,157.2,157.54,28000.0
2009-06-29 15:45:00,157.54,157.57,157.0,157.05,62800.0,157.54,157.57,157.0,157.05,62800.0
2009-06-29 15:50:00,157.03,157.37,156.85,157.28,101400.0,157.03,157.37,156.85,157.28,101400.0
2009-06-29 15:55:00,157.29,157.65,156.93,157.2,83200.0,157.29,157.65,156.93,157.2,83200.0
2009-06-30 09:30:00,158.67,160.56,158.25,159.16,128300.0,158.67,160.56,158.25,159.16,128300.0
2009-06-30 09:35:00,159.15,159.98,157.8,158.21,71600.0,159.15,159.98,157.8,158.21,71600.0
2009-06-30 09:40:00,158.02,160.42,158.02,160.32,71600.0,158.02,160.42,158.02,160.32,71600.0
2009-06-30 09:45:00,160.21,160.29,159.31,159.54,81300.0,160.21,160.29,159.31,159.54,81300.0
2009-06-30 09:50:00,159.51,159.6,158.5,159.0,64400.0,159.51,159.6,158.5,159.0,64400.0
2009-06-30 09:55:00,159.07,159.21,158.0,158.38,68600.0,159.07,159.21,158.0,158.38,68600.0
2009-06-30 10:00:00,158.37,158.56,157.75,158.0,75800.0,158.37,158.56,157.75,158.0,75800.0
2009-06-30 10:05:00,158.04,158.09,157.27,157.99,68900.0,158.04,158.09,157.27,157.99,68900.0
2009-06-30 10:10:00,157.93,158.8,157.51,158.15,51000.0,157.93,158.8,157.51,158.15,51000.0
2009-06-30 10:15:00,158.13,158.13,157.02,157.31,52300.0,158.13,158.13,157.02,157.31,52300.0
2009-06-30 10:20:00,157.38,157.66,157.0,157.61,34900.0,157.38,157.66,157.0,157.61,34900.0
2009-06-30 10:25:00,157.47,157.59,157.0,157.28,24800.0,157.47,157.59,157.0,157.28,24800.0
2009-06-30 10:30:00,157.36,157.36,156.01,156.01,88500.0,157.36,157.36,156.01,156.01,88500.0
2009-06-30 10:35:00,156.05,156.44,155.73,156.01,66500.0,156.05,156.44,155.73,156.01,66500.0
2009-06-30 10:40:00,156.04,156.42,155.92,156.29,33200.0,156.04,156.42,155.92,156.29,33200.0
2009-06-30 10:45:00,156.22,156.76,155.95,156.75,24700.0,156.22,156.76,155.95,156.75,24700.0
2009-06-30 10:50:00,156.76,156.85,156.42,156.58,16200.0,156.76,156.85,156.42,156.58,16200.0
2009-06-30 10:55:00,156.56,157.44,156.5,157.05,45900.0,156.56,157.44,156.5,157.05,45900.0
2009-06-30 11:00:00,157.0,157.74,156.95,157.38,29900.0,157.0,157.74,156.95,157.38,29900.0
2009-06-30 11:05:00,157.54,157.59,157.02,157.02,31200.0,157.54,157.59,157.02,157.02,31200.0
2009-06-30 11:10:00,157.03,157.49,156.64,157.33,28600.0,157.03,157.49,156.64,157.33,28600.0
2009-06-30 11:15:00,157.28,157.61,156.95,157.27,29100.0,157.28,157.61,156.95,157.27,29100.0
2009-06-30 11:20:00,157.27,157.6,157.06,157.6,13200.0,157.27,157.6,157.06,157.6,13200.0
2009-06-30 11:25:00,157.61,157.87,157.3,157.36,29700.0,157.61,157.87,157.3,157.36,29700.0
2009-06-30 11:30:00,157.31,157.54,157.18,157.19,13700.0,157.31,157.54,157.18,157.19,13700.0
2009-06-30 11:35:00,157.21,157.35,156.72,156.98,43000.0,157.21,157.35,156.72,156.98,43000.0
2009-06-30 11:40:00,157.04,157.4,156.84,156.94,15500.0,157.04,157.4,156.84,156.94,15500.0
2009-06-30 11:45:00,156.9,157.35,156.9,157.35,10100.0,156.9,157.35,156.9,157.35,10100.0
2009-06-30 11:50:00,157.35,157.4,157.19,157.25,11100.0,157.35,157.4,157.19,157.25,11100.0
2009-06-30 11:55:00,157.29,157.35,157.16,157.23,6800.0,157.29,157.35,157.16,157.23,6800.0
2009-06-30 12:00:00,157.21,157.4,157.16,157.19,9200.0,157.21,157.4,157.16,157.19,9200.0
2009-06-30 12:05:00,157.19,157.5,157.1,157.37,20300.0,157.19,157.5,157.1,157.37,20300.0
2009-06-30 12:10:00,157.46,157.77,157.31,157.77,28100.0,157.46,157.77,157.31,157.77,28100.0
2009-06-30 12:15:00,157.68,157.85,157.55,157.77,11100.0,157.68,157.85,157.55,157.77,11100.0
2009-06-30 12:20:00,157.76,157.86,157.3,157.39,19400.0,157.76,157.86,157.3,157.39,19400.0
2009-06-30 12:25:00,157.45,158.2,157.45,158.1,32900.0,157.45,158.2,157.45,158.1,32900.0
2009-06-30 12:30:00,158.18,158.51,158.08,158.19,27100.0,158.18,158.51,158.08,158.19,27100.0
2009-06-30 12:35:00,158.25,158.36,158.07,158.22,16100.0,158.25,158.36,158.07,158.22,16100.0
2009-06-30 12:40:00,158.11,158.83,158.11,158.68,23100.0,158.11,158.83,158.11,158.68,23100.0
2009-06-30 12:45:00,158.69,159.25,158.67,159.11,54800.0,158.69,159.25,158.67,159.11,54800.0
2009-06-30 12:50:00,159.07,159.34,158.95,159.3,21900.0,159.07,159.34,158.95,159.3,21900.0
2009-06-30 12:55:00,159.29,159.38,159.01,159.22,19400.0,159.29,159.38,159.01,159.22,19400.0
2009-06-30 13:00:00,159.17,159.31,159.0,159.28,18000.0,159.17,159.31,159.0,159.28,18000.0
2009-06-30 13:05:00,159.2,159.3,159.13,159.28,10100.0,159.2,159.3,159.13,159.28,10100.0
2009-06-30 13:10:00,159.27,159.78,159.02,159.75,35600.0,159.27,159.78,159.02,159.75,35600.0
2009-06-30 13:15:00,159.74,159.9,159.38,159.62,46200.0,159.74,159.9,159.38,159.62,46200.0
2009-06-30 13:20:00,159.51,160.1,159.51,160.03,32900.0,159.51,160.1,159.51,160.03,32900.0
2009-06-30 13:25:00,159.97,160.28,159.95,160.21,19800.0,159.97,160.28,159.95,160.21,19800.0
2009-06-30 13:30:00,160.17,160.23,159.36,159.45,21400.0,160.17,160.23,159.36,159.45,21400.0
2009-06-30 13:35:00,159.45,159.84,159.41,159.58,12700.0,159.45,159.84,159.41,159.58,12700.0
2009-06-30 13:40:00,159.58,160.22,159.49,160.19,25200.0,159.58,160.22,159.49,160.19,25200.0
2009-06-30 13:45:00,160.13,160.13,159.66,159.9,20700.0,160.13,160.13,159.66,159.9,20700.0
2009-06-30 13:50:00,159.92,160.0,159.47,159.47,13400.0,159.92,160.0,159.47,159.47,13400.0
2009-06-30 13:55:00,159.45,159.71,159.36,159.63,25500.0,159.45,159.71,159.36,159.63,25500.0
2009-06-30 14:00:00,159.61,159.61,159.14,159.33,21500.0,159.61,159.61,159.14,159.33,21500.0
2009-06-30 14:05:00,159.32,159.41,158.62,158.63,41700.0,159.32,159.41,158.62,158.63,41700.0
2009-06-30 14:10:00,158.74,159.25,158.74,159.07,21000.0,158.74,159.25,158.74,159.07,21000.0
2009-06-30 14:15:00,159.16,159.27,158.9,158.96,16300.0,159.16,159.27,158.9,158.96,16300.0
2009-06-30 14:20:00,158.97,159.09,158.75,158.96,23000.0,158.97,159.09,158.75,158.96,23000.0
2009-06-30 14:25:00,158.98,159.29,158.96,159.21,23100.0,158.98,159.29,158.96,159.21,23100.0
2009-06-30 14:30:00,159.22,159.6,159.22,159.6,29800.0,159.22,159.6,159.22,159.6,29800.0
2009-06-30 14:35:00,159.59,160.05,159.48,159.99,44100.0,159.59,160.05,159.48,159.99,44100.0
2009-06-30 14:40:00,160.03,160.8,159.98,160.66,75900.0,160.03,160.8,159.98,160.66,75900.0
2009-06-30 14:45:00,160.8,161.0,160.51,160.57,79900.0,160.8,161.0,160.51,160.57,79900.0
2009-06-30 14:50:00,160.63,161.16,160.6,160.85,52800.0,160.63,161.16,160.6,160.85,52800.0
2009-06-30 14:55:00,160.84,161.29,160.82,161.11,33200.0,160.84,161.29,160.82,161.11,33200.0
2009-06-30 15:00:00,161.09,161.61,161.09,161.49,101900.0,161.09,161.61,161.09,161.49,101900.0
2009-06-30 15:05:00,161.45,161.82,161.39,161.72,75700.0,161.45,161.82,161.39,161.72,75700.0
2009-06-30 15:10:00,161.73,162.2,161.66,161.96,157800.0,161.73,162.2,161.66,161.96,157800.0
2009-06-30 15:15:00,161.99,162.02,161.45,161.52,65600.0,161.99,162.02,161.45,161.52,65600.0
2009-06-30 15:20:00,161.62,161.9,161.43,161.76,51700.0,161.62,161.9,161.43,161.76,51700.0
2009-06-30 15:25:00,161.83,162.14,161.67,162.02,40500.0,161.83,162.14,161.67,162.02,40500.0
2009-06-30 15:30:00,162.02,162.5,161.88,162.22,73500.0,162.02,162.5,161.88,162.22,73500.0
2009-06-30 15:35:00,162.24,162.27,161.9,161.9,37600.0,162.24,162.27,161.9,161.9,37600.0
2009-06-30 15:40:00,161.93,162.18,161.71,162.17,51100.0,161.93,162.18,161.71,162.17,51100.0
2009-06-30 15:45:00,162.19,162.39,161.96,162.03,74200.0,162.19,162.39,161.96,162.03,74200.0
2009-06-30 15:50:00,162.11,162.17,161.91,162.05,105500.0,162.11,162.17,161.91,162.05,105500.0
2009-06-30 15:55:00,162.05,162.4,161.9,162.1,111600.0,162.05,162.4,161.9,162.1,111600.0
2009-07-01 09:30:00,163.64,164.11,160.9,161.99,111100.0,163.64,164.11,160.9,161.99,111100.0
2009-07-01 09:35:00,161.96,162.99,161.82,162.74,73500.0,161.96,162.99,161.82,162.74,73500.0
2009-07-01 09:40:00,162.86,163.19,162.41,162.86,60000.0,162.86,163.19,162.41,162.86,60000.0
2009-07-01 09:45:00,162.9,162.95,161.09,161.33,95200.0,162.9,162.95,161.09,161.33,95200.0
2009-07-01 09:50:00,161.3,161.63,159.9,160.18,130500.0,161.3,161.63,159.9,160.18,130500.0
2009-07-01 09:55:00,160.37,161.32,160.2,160.8,57100.0,160.37,161.32,160.2,160.8,57100.0
2009-07-01 10:00:00,160.85,160.85,159.4,159.96,78900.0,160.85,160.85,159.4,159.96,78900.0
2009-07-01 10:05:00,159.96,160.28,159.5,159.61,49500.0,159.96,160.28,159.5,159.61,49500.0
2009-07-01 10:10:00,159.72,159.78,158.86,159.55,80800.0,159.72,159.78,158.86,159.55,80800.0
2009-07-01 10:15:00,159.64,160.42,159.52,159.87,60200.0,159.64,160.42,159.52,159.87,60200.0
2009-07-01 10:20:00,159.89,160.7,159.89,160.62,43400.0,159.89,160.7,159.89,160.62,43400.0
2009-07-01 10:25:00,160.51,161.04,160.3,160.45,36500.0,160.51,161.04,160.3,160.45,36500.0
2009-07-01 10:30:00,160.5,160.65,159.65,159.77,33100.0,160.5,160.65,159.65,159.77,33100.0
2009-07-01 10:35:00,159.77,160.02,159.11,159.25,46500.0,159.77,160.02,159.11,159.25,46500.0
2009-07-01 10:40:00,159.28,159.66,159.17,159.21,29200.0,159.28,159.66,159.17,159.21,29200.0
2009-07-01 10:45:00,159.2,159.32,158.55,158.71,64100.0,159.2,159.32,158.55,158.71,64100.0
2009-07-01 10:50:00,158.71,158.97,158.05,158.16,76100.0,158.71,158.97,158.05,158.16,76100.0
2009-07-01 10:55:00,158.22,158.43,157.75,158.15,66900.0,158.22,158.43,157.75,158.15,66900.0
2009-07-01 11:00:00,158.21,158.5,158.0,158.07,33300.0,158.21,158.5,158.0,158.07,33300.0
2009-07-01 11:05:00,158.12,158.38,157.6,158.16,45900.0,158.12,158.38,157.6,158.16,45900.0
2009-07-01 11:10:00,158.13,158.45,158.0,158.21,29300.0,158.13,158.45,158.0,158.21,29300.0
2009-07-01 11:15:00,158.23,158.4,157.9,157.91,29500.0,158.23,158.4,157.9,157.91,29500.0
2009-07-01 11:20:00,157.9,157.9,157.12,157.15,72100.0,157.9,157.9,157.12,157.15,72100.0
2009-07-01 11:25:00,157.22,157.4,156.85,156.93,55200.0,157.22,157.4,156.85,156.93,55200.0
2009-07-01 11:30:00,156.94,157.12,156.6,156.64,71600.0,156.94,157.12,156.6,156.64,71600.0
2009-07-01 11:35:00,156.7,156.77,156.08,156.31,85700.0,156.7,156.77,156.08,156.31,85700.0
2009-07-01 11:40:00,156.31,156.7,156.1,156.64,91700.0,156.31,156.7,156.1,156.64,91700.0
2009-07-01 11:45:00,156.64,156.75,156.13,156.59,65800.0,156.64,156.75,156.13,156.59,65800.0
2009-07-01 11:50:00,156.49,156.55,156.08,156.28,88300.0,156.49,156.55,156.08,156.28,88300.0
2009-07-01 11:55:00,156.28,156.76,156.05,156.41,69800.0,156.28,156.76,156.05,156.41,69800.0
2009-07-01 12:00:00,156.38,156.65,156.16,156.65,48700.0,156.38,156.65,156.16,156.65,48700.0
2009-07-01 12:05:00,156.65,156.75,156.32,156.44,39900.0,156.65,156.75,156.32,156.44,39900.0
2009-07-01 12:10:00,156.46,156.55,156.29,156.41,38200.0,156.46,156.55,156.29,156.41,38200.0
2009-07-01 12:15:00,156.36,156.75,156.36,156.53,29800.0,156.36,156.75,156.36,156.53,29800.0
2009-07-01 12:20:00,156.55,156.62,156.1,156.25,37900.0,156.55,156.62,156.1,156.25,37900.0
2009-07-01 12:25:00,156.32,156.34,156.0,156.2,43700.0,156.32,156.34,156.0,156.2,43700.0
2009-07-01 12:30:00,156.2,156.23,155.75,155.86,63300.0,156.2,156.23,155.75,155.86,63300.0
2009-07-01 12:35:00,155.84,156.15,155.82,155.9,36800.0,155.84,156.15,155.82,155.9,36800.0
2009-07-01 12:40:00,155.97,156.06,155.53,155.62,45300.0,155.97,156.06,155.53,155.62,45300.0
2009-07-01 12:45:00,155.56,155.58,154.82,155.06,133500.0,155.56,155.58,154.82,155.06,133500.0
2009-07-01 12:50:00,155.1,155.52,155.08,155.43,54600.0,155.1,155.52,155.08,155.43,54600.0
2009-07-01 12:55:00,155.41,155.74,155.14,155.14,55600.0,155.41,155.74,155.14,155.14,55600.0
2009-07-01 13:00:00,155.15,155.56,155.15,155.39,28600.0,155.15,155.56,155.15,155.39,28600.0
2009-07-01 13:05:00,155.41,155.62,155.31,155.4,25800.0,155.41,155.62,155.31,155.4,25800.0
2009-07-01 13:10:00,155.33,155.68,155.32,155.46,16400.0,155.33,155.68,155.32,155.46,16400.0
2009-07-01 13:15:00,155.42,155.54,155.28,155.38,12600.0,155.42,155.54,155.28,155.38,12600.0
2009-07-01 13:20:00,155.37,155.4,155.13,155.28,15400.0,155.37,155.4,155.13,155.28,15400.0
2009-07-01 13:25:00,155.24,155.36,155.0,155.18,38400.0,155.24,155.36,155.0,155.18,38400.0
2009-07-01 13:30:00,155.18,155.25,154.9,155.12,51300.0,155.18,155.25,154.9,155.12,51300.0
2009-07-01 13:35:00,155.12,155.3,154.92,154.97,35300.0,155.12,155.3,154.92,154.97,35300.0
2009-07-01 13:40:00,155.03,155.47,155.03,155.28,32600.0,155.03,155.47,155.03,155.28,32600.0
2009-07-01 13:45:00,155.22,155.47,155.16,155.25,21400.0,155.22,155.47,155.16,155.25,21400.0
2009-07-01 13:50:00,155.23,155.23,154.94,155.0,28800.0,155.23,155.23,154.94,155.0,28800.0
2009-07-01 13:55:00,155.01,155.19,154.96,155.06,24400.0,155.01,155.19,154.96,155.06,24400.0
2009-07-01 14:00:00,155.09,155.22,154.95,155.12,44700.0,155.09,155.22,154.95,155.12,44700.0
2009-07-01 14:05:00,155.12,155.28,154.96,155.03,50400.0,155.12,155.28,154.96,155.03,50400.0
2009-07-01 14:10:00,155.03,155.27,154.86,155.14,40700.0,155.03,155.27,154.86,155.14,40700.0
2009-07-01 14:15:00,155.18,155.23,154.94,155.08,42800.0,155.18,155.23,154.94,155.08,42800.0
2009-07-01 14:20:00,155.15,155.21,154.95,155.0,43200.0,155.15,155.21,154.95,155.0,43200.0
2009-07-01 14:25:00,155.0,155.1,154.95,155.0,32800.0,155.0,155.1,154.95,155.0,32800.0
2009-07-01 14:30:00,155.0,155.11,154.55,155.0,94700.0,155.0,155.11,154.55,155.0,94700.0
2009-07-01 14:35:00,155.0,155.28,154.75,154.96,59300.0,155.0,155.28,154.75,154.96,59300.0
2009-07-01 14:40:00,154.94,155.15,154.9,155.13,25700.0,154.94,155.15,154.9,155.13,25700.0
2009-07-01 14:45:00,155.11,155.15,154.94,155.09,37100.0,155.11,155.15,154.94,155.09,37100.0
2009-07-01 14:50:00,155.09,155.15,154.93,155.07,32100.0,155.09,155.15,154.93,155.07,32100.0
2009-07-01 14:55:00,155.04,155.15,154.97,154.99,27700.0,155.04,155.15,154.97,154.99,27700.0
2009-07-01 15:00:00,155.0,155.11,154.93,155.0,40100.0,155.0,155.11,154.93,155.0,40100.0
2009-07-01 15:05:00,155.01,155.14,154.77,154.86,60700.0,155.01,155.14,154.77,154.86,60700.0
2009-07-01 15:10:00,154.9,154.97,154.75,154.91,60200.0,154.9,154.97,154.75,154.91,60200.0
2009-07-01 15:15:00,154.92,155.07,154.86,155.01,64900.0,154.92,155.07,154.86,155.01,64900.0
2009-07-01 15:20:00,155.0,155.35,154.91,155.05,76700.0,155.0,155.35,154.91,155.05,76700.0
2009-07-01 15:25:00,155.09,155.15,154.9,155.08,52300.0,155.09,155.15,154.9,155.08,52300.0
2009-07-01 15:30:00,155.08,155.1,154.96,155.0,49800.0,155.08,155.1,154.96,155.0,49800.0
2009-07-01 15:35:00,155.03,155.04,154.9,154.98,76000.0,155.03,155.04,154.9,154.98,76000.0
2009-07-01 15:40:00,155.0,155.08,154.55,154.94,97300.0,155.0,155.08,154.55,154.94,97300.0
2009-07-01 15:45:00,154.94,155.06,154.75,154.99,107800.0,154.94,155.06,154.75,154.99,107800.0
2009-07-01 15:50:00,154.98,155.54,154.95,155.04,167100.0,154.98,155.54,154.95,155.04,167100.0
2009-07-01 15:55:00,155.07,155.53,154.8,155.28,190100.0,155.07,155.53,154.8,155.28,190100.0
2009-07-02 09:30:00,151.87,152.98,151.4,152.77,214500.0,151.87,152.98,151.4,152.77,214500.0
2009-07-02 09:35:00,152.83,154.0,152.69,153.88,158700.0,152.83,154.0,152.69,153.88,158700.0
2009-07-02 09:40:00,153.9,154.51,153.76,154.25,199300.0,153.9,154.51,153.76,154.25,199300.0
2009-07-02 09:45:00,154.23,154.72,153.0,154.7,108100.0,154.23,154.72,153.0,154.7,108100.0
2009-07-02 09:50:00,154.7,154.75,153.38,153.93,65700.0,154.7,154.75,153.38,153.93,65700.0
2009-07-02 09:55:00,153.75,154.3,153.58,154.3,50500.0,153.75,154.3,153.58,154.3,50500.0
2009-07-02 10:00:00,154.3,154.95,153.75,154.95,85500.0,154.3,154.95,153.75,154.95,85500.0
2009-07-02 10:05:00,154.96,155.55,154.55,154.67,90500.0,154.96,155.55,154.55,154.67,90500.0
2009-07-02 10:10:00,154.7,155.66,154.7,155.3,62600.0,154.7,155.66,154.7,155.3,62600.0
2009-07-02 10:15:00,155.32,156.31,155.3,155.65,91900.0,155.32,156.31,155.3,155.65,91900.0
2009-07-02 10:20:00,155.56,156.12,155.55,155.8,45400.0,155.56,156.12,155.55,155.8,45400.0
2009-07-02 10:25:00,155.71,156.05,155.52,155.87,61400.0,155.71,156.05,155.52,155.87,61400.0
2009-07-02 10:30:00,155.87,156.98,155.73,156.88,130000.0,155.87,156.98,155.73,156.88,130000.0
2009-07-02 10:35:00,156.77,157.8,156.77,157.36,140400.0,156.77,157.8,156.77,157.36,140400.0
2009-07-02 10:40:00,157.34,157.5,156.65,157.17,55100.0,157.34,157.5,156.65,157.17,55100.0
2009-07-02 10:45:00,157.14,157.18,156.76,156.87,16600.0,157.14,157.18,156.76,156.87,16600.0
2009-07-02 10:50:00,156.86,157.99,156.7,157.95,63000.0,156.86,157.99,156.7,157.95,63000.0
2009-07-02 10:55:00,157.96,157.98,157.32,157.32,41500.0,157.96,157.98,157.32,157.32,41500.0
2009-07-02 11:00:00,157.32,157.52,156.87,157.32,31200.0,157.32,157.52,156.87,157.32,31200.0
2009-07-02 11:05:00,157.38,157.49,157.1,157.31,33200.0,157.38,157.49,157.1,157.31,33200.0
2009-07-02 11:10:00,157.26,157.37,156.96,156.96,25900.0,157.26,157.37,156.96,156.96,25900.0
2009-07-02 11:15:00,156.9,157.07,156.11,156.71,74400.0,156.9,157.07,156.11,156.71,74400.0
2009-07-02 11:20:00,156.64,156.68,155.75,155.8,45500.0,156.64,156.68,155.75,155.8,45500.0
2009-07-02 11:25:00,155.86,156.73,155.85,156.35,40300.0,155.86,156.73,155.85,156.35,40300.0
2009-07-02 11:30:00,156.28,156.75,156.21,156.72,29000.0,156.28,156.75,156.21,156.72,29000.0
2009-07-02 11:35:00,156.71,156.85,156.38,156.55,20600.0,156.71,156.85,156.38,156.55,20600.0
2009-07-02 11:40:00,156.55,156.65,156.39,156.46,19100.0,156.55,156.65,156.39,156.46,19100.0
2009-07-02 11:45:00,156.39,156.63,156.19,156.45,23100.0,156.39,156.63,156.19,156.45,23100.0
2009-07-02 11:50:00,156.44,156.76,156.31,156.55,31400.0,156.44,156.76,156.31,156.55,31400.0
2009-07-02 11:55:00,156.56,156.67,156.43,156.67,12900.0,156.56,156.67,156.43,156.67,12900.0
2009-07-02 12:00:00,156.67,156.67,156.46,156.55,20000.0,156.67,156.67,156.46,156.55,20000.0
2009-07-02 12:05:00,156.46,156.75,156.46,156.66,14100.0,156.46,156.75,156.46,156.66,14100.0
2009-07-02 12:10:00,156.67,156.93,156.52,156.93,25200.0,156.67,156.93,156.52,156.93,25200.0
2009-07-02 12:15:00,156.78,156.88,156.59,156.63,13000.0,156.78,156.88,156.59,156.63,13000.0
2009-07-02 12:20:00,156.61,156.62,156.14,156.35,21100.0,156.61,156.62,156.14,156.35,21100.0
2009-07-02 12:25:00,156.36,156.6,156.2,156.6,18000.0,156.36,156.6,156.2,156.6,18000.0
2009-07-02 12:30:00,156.6,156.7,156.41,156.48,14100.0,156.6,156.7,156.41,156.48,14100.0
2009-07-02 12:35:00,156.46,156.6,156.3,156.48,10900.0,156.46,156.6,156.3,156.48,10900.0
2009-07-02 12:40:00,156.52,156.52,156.23,156.37,8900.0,156.52,156.52,156.23,156.37,8900.0
2009-07-02 12:45:00,156.37,156.53,156.24,156.34,12700.0,156.37,156.53,156.24,156.34,12700.0
2009-07-02 12:50:00,156.33,156.5,156.23,156.24,9400.0,156.33,156.5,156.23,156.24,9400.0
2009-07-02 12:55:00,156.29,156.53,156.24,156.5,12400.0,156.29,156.53,156.24,156.5,12400.0
2009-07-02 13:00:00,156.53,156.63,156.35,156.5,18000.0,156.53,156.63,156.35,156.5,18000.0
2009-07-02 13:05:00,156.47,156.73,156.45,156.57,15600.0,156.47,156.73,156.45,156.57,15600.0
2009-07-02 13:10:00,156.53,156.7,156.5,156.57,15300.0,156.53,156.7,156.5,156.57,15300.0
2009-07-02 13:15:00,156.6,156.67,156.46,156.58,9400.0,156.6,156.67,156.46,156.58,9400.0
2009-07-02 13:20:00,156.51,156.9,156.5,156.71,23800.0,156.51,156.9,156.5,156.71,23800.0
2009-07-02 13:25:00,156.69,156.91,156.69,156.79,14000.0,156.69,156.91,156.69,156.79,14000.0
2009-07-02 13:30:00,156.76,156.86,156.46,156.56,17100.0,156.76,156.86,156.46,156.56,17100.0
2009-07-02 13:35:00,156.56,156.84,156.42,156.69,13200.0,156.56,156.84,156.42,156.69,13200.0
2009-07-02 13:40:00,156.76,156.8,156.62,156.63,17800.0,156.76,156.8,156.62,156.63,17800.0
2009-07-02 13:45:00,156.71,156.71,156.51,156.59,4800.0,156.71,156.71,156.51,156.59,4800.0
2009-07-02 13:50:00,156.59,156.67,156.35,156.51,18100.0,156.59,156.67,156.35,156.51,18100.0
2009-07-02 13:55:00,156.51,156.63,156.26,156.47,19600.0,156.51,156.63,156.26,156.47,19600.0
2009-07-02 14:00:00,156.45,156.6,156.3,156.5,7600.0,156.45,156.6,156.3,156.5,7600.0
2009-07-02 14:05:00,156.51,156.59,156.37,156.37,6100.0,156.51,156.59,156.37,156.37,6100.0
2009-07-02 14:10:00,156.35,156.5,156.31,156.37,7600.0,156.35,156.5,156.31,156.37,7600.0
2009-07-02 14:15:00,156.37,156.38,156.11,156.24,29800.0,156.37,156.38,156.11,156.24,29800.0
2009-07-02 14:20:00,156.19,156.21,155.7,156.08,28000.0,156.19,156.21,155.7,156.08,28000.0
2009-07-02 14:25:00,156.07,156.07,155.52,156.0,18600.0,156.07,156.07,155.52,156.0,18600.0
2009-07-02 14:30:00,155.92,156.0,155.54,155.71,15200.0,155.92,156.0,155.54,155.71,15200.0
2009-07-02 14:35:00,155.78,156.15,155.75,155.87,28200.0,155.78,156.15,155.75,155.87,28200.0
2009-07-02 14:40:00,155.87,155.95,155.8,155.88,16800.0,155.87,155.95,155.8,155.88,16800.0
2009-07-02 14:45:00,155.84,155.99,155.69,155.69,24100.0,155.84,155.99,155.69,155.69,24100.0
2009-07-02 14:50:00,155.72,155.8,155.24,155.59,26600.0,155.72,155.8,155.24,155.59,26600.0
2009-07-02 14:55:00,155.59,155.68,155.27,155.28,28000.0,155.59,155.68,155.27,155.28,28000.0
2009-07-02 15:00:00,155.32,155.47,155.18,155.37,24000.0,155.32,155.47,155.18,155.37,24000.0
2009-07-02 15:05:00,155.38,155.76,155.33,155.42,23500.0,155.38,155.76,155.33,155.42,23500.0
2009-07-02 15:10:00,155.45,155.62,154.77,155.2,46400.0,155.45,155.62,154.77,155.2,46400.0
2009-07-02 15:15:00,155.18,155.25,154.95,155.07,9900.0,155.18,155.25,154.95,155.07,9900.0
2009-07-02 15:20:00,155.04,155.1,154.36,154.45,54700.0,155.04,155.1,154.36,154.45,54700.0
2009-07-02 15:25:00,154.45,154.55,153.6,154.03,68100.0,154.45,154.55,153.6,154.03,68100.0
2009-07-02 15:30:00,154.03,154.38,153.68,153.85,69800.0,154.03,154.38,153.68,153.85,69800.0
2009-07-02 15:35:00,153.85,154.67,153.8,154.61,38000.0,153.85,154.67,153.8,154.61,38000.0
2009-07-02 15:40:00,154.57,154.64,154.08,154.34,25400.0,154.57,154.64,154.08,154.34,25400.0
2009-07-02 15:45:00,154.3,154.61,154.04,154.33,31300.0,154.3,154.61,154.04,154.33,31300.0
2009-07-02 15:50:00,154.33,154.49,154.1,154.31,39500.0,154.33,154.49,154.1,154.31,39500.0
2009-07-02 15:55:00,154.31,154.4,153.41,153.5,107600.0,154.31,154.4,153.41,153.5,107600.0
2009-07-06 09:30:00,152.09,152.64,151.25,152.14,98200.0,152.09,152.64,151.25,152.14,98200.0
2009-07-06 09:35:00,152.14,152.26,151.0,151.29,85100.0,152.14,152.26,151.0,151.29,85100.0
2009-07-06 09:40:00,151.2,151.94,150.86,151.35,51300.0,151.2,151.94,150.86,151.35,51300.0
2009-07-06 09:45:00,151.27,151.39,150.32,150.86,78000.0,151.27,151.39,150.32,150.86,78000.0
2009-07-06 09:50:00,150.99,151.0,148.98,149.08,140300.0,150.99,151.0,148.98,149.08,140300.0
2009-07-06 09:55:00,149.03,149.95,148.7,149.75,92700.0,149.03,149.95,148.7,149.75,92700.0
2009-07-06 10:00:00,149.76,150.5,149.38,149.82,63200.0,149.76,150.5,149.38,149.82,63200.0
2009-07-06 10:05:00,149.86,150.22,149.28,149.52,52100.0,149.86,150.22,149.28,149.52,52100.0
2009-07-06 10:10:00,149.51,149.51,148.8,148.91,50200.0,149.51,149.51,148.8,148.91,50200.0
2009-07-06 10:15:00,148.82,149.0,148.02,148.02,69700.0,148.82,149.0,148.02,148.02,69700.0
2009-07-06 10:20:00,148.03,148.82,148.0,148.42,71200.0,148.03,148.82,148.0,148.42,71200.0
2009-07-06 10:25:00,148.4,148.68,148.0,148.36,58600.0,148.4,148.68,148.0,148.36,58600.0
2009-07-06 10:30:00,148.28,148.65,147.65,148.14,88800.0,148.28,148.65,147.65,148.14,88800.0
2009-07-06 10:35:00,148.16,148.27,146.78,147.15,92100.0,148.16,148.27,146.78,147.15,92100.0
2009-07-06 10:40:00,147.14,147.4,146.56,147.4,46900.0,147.14,147.4,146.56,147.4,46900.0
2009-07-06 10:45:00,147.38,147.6,147.12,147.34,28800.0,147.38,147.6,147.12,147.34,28800.0
2009-07-06 10:50:00,147.32,147.35,146.53,146.87,36900.0,147.32,147.35,146.53,146.87,36900.0
2009-07-06 10:55:00,146.91,147.61,146.86,147.51,44600.0,146.91,147.61,146.86,147.51,44600.0
2009-07-06 11:00:00,147.55,147.67,147.35,147.67,32700.0,147.55,147.67,147.35,147.67,32700.0
2009-07-06 11:05:00,147.66,147.67,147.16,147.31,28400.0,147.66,147.67,147.16,147.31,28400.0
2009-07-06 11:10:00,147.25,147.72,147.12,147.65,41900.0,147.25,147.72,147.12,147.65,41900.0
2009-07-06 11:15:00,147.5,147.65,147.4,147.46,28800.0,147.5,147.65,147.4,147.46,28800.0
2009-07-06 11:20:00,147.46,147.73,147.19,147.41,42500.0,147.46,147.73,147.19,147.41,42500.0
2009-07-06 11:25:00,147.41,147.46,146.61,146.69,33800.0,147.41,147.46,146.61,146.69,33800.0
2009-07-06 11:30:00,146.68,146.8,146.2,146.27,56300.0,146.68,146.8,146.2,146.27,56300.0
2009-07-06 11:35:00,146.38,146.38,145.26,145.41,100700.0,146.38,146.38,145.26,145.41,100700.0
2009-07-06 11:40:00,145.47,145.66,145.2,145.56,48600.0,145.47,145.66,145.2,145.56,48600.0
2009-07-06 11:45:00,145.57,146.3,145.57,146.2,42500.0,145.57,146.3,145.57,146.2,42500.0
2009-07-06 11:50:00,146.26,146.26,145.35,145.71,40600.0,146.26,146.26,145.35,145.71,40600.0
2009-07-06 11:55:00,145.66,146.06,145.46,145.7,42300.0,145.66,146.06,145.46,145.7,42300.0
2009-07-06 12:00:00,145.84,146.4,145.76,146.3,70600.0,145.84,146.4,145.76,146.3,70600.0
2009-07-06 12:05:00,146.29,146.82,146.12,146.61,39100.0,146.29,146.82,146.12,146.61,39100.0
2009-07-06 12:10:00,146.64,147.26,146.43,147.19,51300.0,146.64,147.26,146.43,147.19,51300.0
2009-07-06 12:15:00,147.14,147.57,146.85,147.5,38400.0,147.14,147.57,146.85,147.5,38400.0
2009-07-06 12:20:00,147.48,147.56,146.82,146.82,56800.0,147.48,147.56,146.82,146.82,56800.0
2009-07-06 12:25:00,146.84,146.94,145.6,145.9,69800.0,146.84,146.94,145.6,145.9,69800.0
2009-07-06 12:30:00,145.9,146.09,145.61,145.96,19100.0,145.9,146.09,145.61,145.96,19100.0
2009-07-06 12:35:00,145.96,146.14,145.5,145.5,25500.0,145.96,146.14,145.5,145.5,25500.0
2009-07-06 12:40:00,145.71,145.91,145.31,145.91,31900.0,145.71,145.91,145.31,145.91,31900.0
2009-07-06 12:45:00,145.84,146.21,145.84,146.03,18400.0,145.84,146.21,145.84,146.03,18400.0
2009-07-06 12:50:00,145.96,145.98,145.64,145.95,15100.0,145.96,145.98,145.64,145.95,15100.0
2009-07-06 12:55:00,146.0,146.11,145.89,145.96,11300.0,146.0,146.11,145.89,145.96,11300.0
2009-07-06 13:00:00,145.96,146.62,145.91,146.4,28400.0,145.96,146.62,145.91,146.4,28400.0
2009-07-06 13:05:00,146.39,146.48,146.16,146.23,15900.0,146.39,146.48,146.16,146.23,15900.0
2009-07-06 13:10:00,146.29,146.4,146.24,146.38,10000.0,146.29,146.4,146.24,146.38,10000.0
2009-07-06 13:15:00,146.33,147.08,146.31,146.84,33000.0,146.33,147.08,146.31,146.84,33000.0
2009-07-06 13:20:00,146.84,147.22,146.7,147.22,24400.0,146.84,147.22,146.7,147.22,24400.0
2009-07-06 13:25:00,147.22,147.5,146.64,146.66,60600.0,147.22,147.5,146.64,146.66,60600.0
2009-07-06 13:30:00,146.63,146.89,146.59,146.83,10800.0,146.63,146.89,146.59,146.83,10800.0
2009-07-06 13:35:00,146.84,146.84,146.25,146.49,33500.0,146.84,146.84,146.25,146.49,33500.0
2009-07-06 13:40:00,146.5,146.61,146.31,146.37,11100.0,146.5,146.61,146.31,146.37,11100.0
2009-07-06 13:45:00,146.36,146.54,146.12,146.26,24600.0,146.36,146.54,146.12,146.26,24600.0
2009-07-06 13:50:00,146.22,146.45,146.0,146.41,16500.0,146.22,146.45,146.0,146.41,16500.0
2009-07-06 13:55:00,146.43,146.44,146.04,146.1,9200.0,146.43,146.44,146.04,146.1,9200.0
2009-07-06 14:00:00,146.11,146.18,145.73,145.83,34000.0,146.11,146.18,145.73,145.83,34000.0
2009-07-06 14:05:00,145.86,146.13,145.72,145.87,22000.0,145.86,146.13,145.72,145.87,22000.0
2009-07-06 14:10:00,145.8,146.23,145.69,146.2,37800.0,145.8,146.23,145.69,146.2,37800.0
2009-07-06 14:15:00,146.21,146.68,145.98,146.44,35400.0,146.21,146.68,145.98,146.44,35400.0
2009-07-06 14:20:00,146.45,146.5,145.94,146.28,36100.0,146.45,146.5,145.94,146.28,36100.0
2009-07-06 14:25:00,146.26,146.73,146.19,146.65,18000.0,146.26,146.73,146.19,146.65,18000.0
2009-07-06 14:30:00,146.66,147.09,146.54,147.05,17100.0,146.66,147.09,146.54,147.05,17100.0
2009-07-06 14:35:00,147.09,147.25,146.71,146.73,21700.0,147.09,147.25,146.71,146.73,21700.0
2009-07-06 14:40:00,146.7,146.71,146.38,146.64,15200.0,146.7,146.71,146.38,146.64,15200.0
2009-07-06 14:45:00,146.57,147.32,146.57,147.04,54700.0,146.57,147.32,146.57,147.04,54700.0
2009-07-06 14:50:00,146.93,147.0,146.58,146.77,23900.0,146.93,147.0,146.58,146.77,23900.0
2009-07-06 14:55:00,146.77,147.21,146.73,147.13,34100.0,146.77,147.21,146.73,147.13,34100.0
2009-07-06 15:00:00,147.14,148.23,147.11,147.79,70600.0,147.14,148.23,147.11,147.79,70600.0
2009-07-06 15:05:00,147.69,148.0,147.52,147.59,46100.0,147.69,148.0,147.52,147.59,46100.0
2009-07-06 15:10:00,147.63,147.63,147.2,147.54,41500.0,147.63,147.63,147.2,147.54,41500.0
2009-07-06 15:15:00,147.68,147.95,147.66,147.89,18000.0,147.68,147.95,147.66,147.89,18000.0
2009-07-06 15:20:00,147.86,148.04,147.59,147.73,37300.0,147.86,148.04,147.59,147.73,37300.0
2009-07-06 15:25:00,147.79,148.29,147.54,148.09,45600.0,147.79,148.29,147.54,148.09,45600.0
2009-07-06 15:30:00,148.1,148.1,147.31,147.57,62300.0,148.1,148.1,147.31,147.57,62300.0
2009-07-06 15:35:00,147.55,148.46,147.4,148.24,74100.0,147.55,148.46,147.4,148.24,74100.0
2009-07-06 15:40:00,148.23,148.8,148.12,148.58,92100.0,148.23,148.8,148.12,148.58,92100.0
2009-07-06 15:45:00,148.65,149.4,148.6,149.06,149700.0,148.65,149.4,148.6,149.06,149700.0
2009-07-06 15:50:00,149.06,149.8,148.89,149.75,131700.0,149.06,149.8,148.89,149.75,131700.0
2009-07-06 15:55:00,149.77,149.85,149.3,149.64,166400.0,149.77,149.85,149.3,149.64,166400.0
2009-07-07 09:30:00,149.98,149.98,147.69,149.3,67300.0,149.98,149.98,147.69,149.3,67300.0
2009-07-07 09:35:00,149.43,151.5,148.74,150.13,118700.0,149.43,151.5,148.74,150.13,118700.0
2009-07-07 09:40:00,150.14,151.5,149.79,151.09,99600.0,150.14,151.5,149.79,151.09,99600.0
2009-07-07 09:45:00,151.12,151.32,149.67,150.45,82300.0,151.12,151.32,149.67,150.45,82300.0
2009-07-07 09:50:00,150.45,150.85,149.7,150.08,75400.0,150.45,150.85,149.7,150.08,75400.0
2009-07-07 09:55:00,149.98,150.07,148.82,149.31,73300.0,149.98,150.07,148.82,149.31,73300.0
2009-07-07 10:00:00,149.37,150.36,149.07,150.36,65900.0,149.37,150.36,149.07,150.36,65900.0
2009-07-07 10:05:00,150.33,150.97,150.01,150.97,56000.0,150.33,150.97,150.01,150.97,56000.0
2009-07-07 10:10:00,150.95,150.97,149.81,149.86,61300.0,150.95,150.97,149.81,149.86,61300.0
2009-07-07 10:15:00,149.89,150.23,149.35,150.23,27400.0,149.89,150.23,149.35,150.23,27400.0
2009-07-07 10:20:00,150.32,151.2,150.03,151.0,45600.0,150.32,151.2,150.03,151.0,45600.0
2009-07-07 10:25:00,150.89,152.26,150.6,151.83,76000.0,150.89,152.26,150.6,151.83,76000.0
2009-07-07 10:30:00,151.89,151.93,150.63,150.88,43000.0,151.89,151.93,150.63,150.88,43000.0
2009-07-07 10:35:00,150.88,150.94,150.29,150.68,32200.0,150.88,150.94,150.29,150.68,32200.0
2009-07-07 10:40:00,150.79,151.6,150.51,151.5,49700.0,150.79,151.6,150.51,151.5,49700.0
2009-07-07 10:45:00,151.49,151.55,151.02,151.26,29900.0,151.49,151.55,151.02,151.26,29900.0
2009-07-07 10:50:00,151.04,151.21,150.17,150.55,31300.0,151.04,151.21,150.17,150.55,31300.0
2009-07-07 10:55:00,150.47,150.73,150.27,150.61,16000.0,150.47,150.73,150.27,150.61,16000.0
2009-07-07 11:00:00,150.6,150.7,150.29,150.66,24700.0,150.6,150.7,150.29,150.66,24700.0
2009-07-07 11:05:00,150.67,151.01,150.5,150.84,19600.0,150.67,151.01,150.5,150.84,19600.0
2009-07-07 11:10:00,150.98,151.0,150.6,150.6,12000.0,150.98,151.0,150.6,150.6,12000.0
2009-07-07 11:15:00,150.62,151.07,150.62,150.81,10300.0,150.62,151.07,150.62,150.81,10300.0
2009-07-07 11:20:00,150.81,150.82,150.16,150.5,19800.0,150.81,150.82,150.16,150.5,19800.0
2009-07-07 11:25:00,150.5,150.5,149.39,149.4,42400.0,150.5,150.5,149.39,149.4,42400.0
2009-07-07 11:30:00,149.4,149.73,148.7,148.88,66400.0,149.4,149.73,148.7,148.88,66400.0
2009-07-07 11:35:00,148.9,149.23,148.21,148.6,41500.0,148.9,149.23,148.21,148.6,41500.0
2009-07-07 11:40:00,148.59,149.0,148.3,148.53,46600.0,148.59,149.0,148.3,148.53,46600.0
2009-07-07 11:45:00,148.42,148.51,148.16,148.38,21600.0,148.42,148.51,148.16,148.38,21600.0
2009-07-07 11:50:00,148.47,148.91,148.19,148.39,30700.0,148.47,148.91,148.19,148.39,30700.0
2009-07-07 11:55:00,148.38,149.0,148.37,148.8,37100.0,148.38,149.0,148.37,148.8,37100.0
2009-07-07 12:00:00,148.84,148.9,148.53,148.64,16700.0,148.84,148.9,148.53,148.64,16700.0
2009-07-07 12:05:00,148.62,148.71,148.03,148.14,50400.0,148.62,148.71,148.03,148.14,50400.0
2009-07-07 12:10:00,148.13,148.35,148.06,148.12,15700.0,148.13,148.35,148.06,148.12,15700.0
2009-07-07 12:15:00,148.12,148.66,148.08,148.5,18400.0,148.12,148.66,148.08,148.5,18400.0
2009-07-07 12:20:00,148.51,148.53,148.18,148.18,12300.0,148.51,148.53,148.18,148.18,12300.0
2009-07-07 12:25:00,148.32,148.37,147.39,147.5,62800.0,148.32,148.37,147.39,147.5,62800.0
2009-07-07 12:30:00,147.5,147.76,147.35,147.4,37700.0,147.5,147.76,147.35,147.4,37700.0
2009-07-07 12:35:00,147.37,147.39,147.11,147.17,35300.0,147.37,147.39,147.11,147.17,35300.0
2009-07-07 12:40:00,147.23,147.69,147.1,147.63,15300.0,147.23,147.69,147.1,147.63,15300.0
2009-07-07 12:45:00,147.7,147.81,147.42,147.42,11000.0,147.7,147.81,147.42,147.42,11000.0
2009-07-07 12:50:00,147.48,147.48,147.11,147.2,33700.0,147.48,147.48,147.11,147.2,33700.0
2009-07-07 12:55:00,147.23,147.24,146.8,147.22,27400.0,147.23,147.24,146.8,147.22,27400.0
2009-07-07 13:00:00,147.2,147.24,146.8,146.9,16600.0,147.2,147.24,146.8,146.9,16600.0
2009-07-07 13:05:00,146.9,147.45,146.8,147.37,37500.0,146.9,147.45,146.8,147.37,37500.0
2009-07-07 13:10:00,147.37,148.18,147.35,148.09,50700.0,147.37,148.18,147.35,148.09,50700.0
2009-07-07 13:15:00,148.01,148.18,147.82,147.94,30500.0,148.01,148.18,147.82,147.94,30500.0
2009-07-07 13:20:00,147.93,148.13,147.75,147.76,22600.0,147.93,148.13,147.75,147.76,22600.0
2009-07-07 13:25:00,147.75,147.87,147.7,147.74,9400.0,147.75,147.87,147.7,147.74,9400.0
2009-07-07 13:30:00,147.74,148.41,147.7,148.29,38300.0,147.74,148.41,147.7,148.29,38300.0
2009-07-07 13:35:00,148.27,148.33,148.08,148.15,19700.0,148.27,148.33,148.08,148.15,19700.0
2009-07-07 13:40:00,148.06,148.13,147.7,147.71,21100.0,148.06,148.13,147.7,147.71,21100.0
2009-07-07 13:45:00,147.72,147.82,147.26,147.26,23000.0,147.72,147.82,147.26,147.26,23000.0
2009-07-07 13:50:00,147.31,147.53,147.24,147.39,17400.0,147.31,147.53,147.24,147.39,17400.0
2009-07-07 13:55:00,147.35,147.55,147.33,147.39,4800.0,147.35,147.55,147.33,147.39,4800.0
2009-07-07 14:00:00,147.47,147.8,147.47,147.61,15000.0,147.47,147.8,147.47,147.61,15000.0
2009-07-07 14:05:00,147.52,147.52,146.57,146.73,46400.0,147.52,147.52,146.57,146.73,46400.0
2009-07-07 14:10:00,146.59,146.98,146.56,146.98,26200.0,146.59,146.98,146.56,146.98,26200.0
2009-07-07 14:15:00,146.96,146.97,146.09,146.48,48300.0,146.96,146.97,146.09,146.48,48300.0
2009-07-07 14:20:00,146.48,146.98,146.46,146.98,13800.0,146.48,146.98,146.46,146.98,13800.0
2009-07-07 14:25:00,146.99,147.2,146.76,147.03,26200.0,146.99,147.2,146.76,147.03,26200.0
2009-07-07 14:30:00,147.03,147.1,146.77,147.1,11700.0,147.03,147.1,146.77,147.1,11700.0
2009-07-07 14:35:00,147.11,147.39,147.07,147.39,14200.0,147.11,147.39,147.07,147.39,14200.0
2009-07-07 14:40:00,147.31,147.38,146.9,146.98,14000.0,147.31,147.38,146.9,146.98,14000.0
2009-07-07 14:45:00,146.93,146.96,146.4,146.58,28300.0,146.93,146.96,146.4,146.58,28300.0
2009-07-07 14:50:00,146.57,146.62,145.65,146.0,66200.0,146.57,146.62,145.65,146.0,66200.0
2009-07-07 14:55:00,145.96,146.08,145.64,145.66,20600.0,145.96,146.08,145.64,145.66,20600.0
2009-07-07 15:00:00,145.65,145.8,145.25,145.26,47100.0,145.65,145.8,145.25,145.26,47100.0
2009-07-07 15:05:00,145.25,145.6,145.05,145.36,42200.0,145.25,145.6,145.05,145.36,42200.0
2009-07-07 15:10:00,145.36,145.65,145.29,145.53,17400.0,145.36,145.65,145.29,145.53,17400.0
2009-07-07 15:15:00,145.55,145.89,145.51,145.88,32600.0,145.55,145.89,145.51,145.88,32600.0
2009-07-07 15:20:00,145.82,145.82,145.27,145.29,19000.0,145.82,145.82,145.27,145.29,19000.0
2009-07-07 15:25:00,145.29,146.08,145.29,145.84,53500.0,145.29,146.08,145.29,145.84,53500.0
2009-07-07 15:30:00,145.73,145.82,145.2,145.24,37200.0,145.73,145.82,145.2,145.24,37200.0
2009-07-07 15:35:00,145.24,145.5,145.14,145.29,38600.0,145.24,145.5,145.14,145.29,38600.0
2009-07-07 15:40:00,145.28,145.49,144.8,145.2,63300.0,145.28,145.49,144.8,145.2,63300.0
2009-07-07 15:45:00,145.2,145.45,145.12,145.2,53200.0,145.2,145.45,145.12,145.2,53200.0
2009-07-07 15:50:00,145.15,145.33,144.67,144.92,91400.0,145.15,145.33,144.67,144.92,91400.0
2009-07-07 15:55:00,144.93,145.41,144.78,144.86,116700.0,144.93,145.41,144.78,144.86,116700.0
2009-07-08 09:30:00,146.76,147.71,146.52,147.07,90400.0,146.76,147.71,146.52,147.07,90400.0
2009-07-08 09:35:00,147.06,148.13,145.7,146.49,101900.0,147.06,148.13,145.7,146.49,101900.0
2009-07-08 09:40:00,146.49,147.2,145.82,146.93,52200.0,146.49,147.2,145.82,146.93,52200.0
2009-07-08 09:45:00,146.73,147.1,145.0,145.49,75700.0,146.73,147.1,145.0,145.49,75700.0
2009-07-08 09:50:00,145.45,145.89,144.33,144.61,86700.0,145.45,145.89,144.33,144.61,86700.0
2009-07-08 09:55:00,144.64,145.0,144.27,144.44,50300.0,144.64,145.0,144.27,144.44,50300.0
2009-07-08 10:00:00,144.55,145.63,144.55,145.43,67100.0,144.55,145.63,144.55,145.43,67100.0
2009-07-08 10:05:00,145.4,145.46,144.8,145.44,36600.0,145.4,145.46,144.8,145.44,36600.0
2009-07-08 10:10:00,145.46,146.0,145.29,145.42,51700.0,145.46,146.0,145.29,145.42,51700.0
2009-07-08 10:15:00,145.39,146.21,145.32,146.21,43600.0,145.39,146.21,145.32,146.21,43600.0
2009-07-08 10:20:00,146.24,146.37,145.65,145.65,32100.0,146.24,146.37,145.65,145.65,32100.0
2009-07-08 10:25:00,145.7,145.75,145.07,145.31,24900.0,145.7,145.75,145.07,145.31,24900.0
2009-07-08 10:30:00,145.31,145.31,144.05,144.62,54700.0,145.31,145.31,144.05,144.62,54700.0
2009-07-08 10:35:00,144.58,144.71,143.36,143.69,44000.0,144.58,144.71,143.36,143.69,44000.0
2009-07-08 10:40:00,143.69,144.35,143.53,144.35,23500.0,143.69,144.35,143.53,144.35,23500.0
2009-07-08 10:45:00,144.4,144.52,144.15,144.4,19600.0,144.4,144.52,144.15,144.4,19600.0
2009-07-08 10:50:00,144.4,145.2,144.16,145.11,28200.0,144.4,145.2,144.16,145.11,28200.0
2009-07-08 10:55:00,145.11,145.46,144.7,144.81,47500.0,145.11,145.46,144.7,144.81,47500.0
2009-07-08 11:00:00,144.85,144.86,143.8,144.15,41400.0,144.85,144.86,143.8,144.15,41400.0
2009-07-08 11:05:00,144.15,144.31,143.4,143.89,69100.0,144.15,144.31,143.4,143.89,69100.0
2009-07-08 11:10:00,143.95,145.0,143.95,145.0,33600.0,143.95,145.0,143.95,145.0,33600.0
2009-07-08 11:15:00,145.0,145.12,144.62,145.1,45900.0,145.0,145.12,144.62,145.1,45900.0
2009-07-08 11:20:00,145.12,145.12,144.16,144.25,25600.0,145.12,145.12,144.16,144.25,25600.0
2009-07-08 11:25:00,144.26,145.12,144.22,144.9,42800.0,144.26,145.12,144.22,144.9,42800.0
2009-07-08 11:30:00,144.92,145.5,144.87,145.42,38800.0,144.92,145.5,144.87,145.42,38800.0
2009-07-08 11:35:00,145.43,145.75,145.4,145.58,33400.0,145.43,145.75,145.4,145.58,33400.0
2009-07-08 11:40:00,145.56,146.14,145.34,146.13,35200.0,145.56,146.14,145.34,146.13,35200.0
2009-07-08 11:45:00,146.04,146.43,145.97,146.19,57800.0,146.04,146.43,145.97,146.19,57800.0
2009-07-08 11:50:00,146.18,146.43,145.59,145.9,36500.0,146.18,146.43,145.59,145.9,36500.0
2009-07-08 11:55:00,145.94,146.75,145.83,146.57,40100.0,145.94,146.75,145.83,146.57,40100.0
2009-07-08 12:00:00,146.48,146.63,146.13,146.17,33400.0,146.48,146.63,146.13,146.17,33400.0
2009-07-08 12:05:00,146.25,146.66,146.19,146.45,24800.0,146.25,146.66,146.19,146.45,24800.0
2009-07-08 12:10:00,146.54,146.54,145.59,145.96,19500.0,146.54,146.54,145.59,145.96,19500.0
2009-07-08 12:15:00,145.79,145.85,144.44,144.45,55000.0,145.79,145.85,144.44,144.45,55000.0
2009-07-08 12:20:00,144.57,144.71,144.2,144.64,42300.0,144.57,144.71,144.2,144.64,42300.0
2009-07-08 12:25:00,144.68,144.81,144.25,144.48,19600.0,144.68,144.81,144.25,144.48,19600.0
2009-07-08 12:30:00,144.36,144.95,144.35,144.95,19800.0,144.36,144.95,144.35,144.95,19800.0
2009-07-08 12:35:00,144.99,144.99,144.67,144.69,20700.0,144.99,144.99,144.67,144.69,20700.0
2009-07-08 12:40:00,144.73,144.96,144.63,144.84,25700.0,144.73,144.96,144.63,144.84,25700.0
2009-07-08 12:45:00,144.85,145.71,144.84,145.7,34300.0,144.85,145.71,144.84,145.7,34300.0
2009-07-08 12:50:00,145.69,145.87,145.38,145.78,31900.0,145.69,145.87,145.38,145.78,31900.0
2009-07-08 12:55:00,145.86,145.9,145.41,145.54,22000.0,145.86,145.9,145.41,145.54,22000.0
2009-07-08 13:00:00,145.36,146.09,145.2,146.0,29800.0,145.36,146.09,145.2,146.0,29800.0
2009-07-08 13:05:00,146.03,146.9,146.0,146.68,56000.0,146.03,146.9,146.0,146.68,56000.0
2009-07-08 13:10:00,146.76,146.93,146.35,146.79,62500.0,146.76,146.93,146.35,146.79,62500.0
2009-07-08 13:15:00,146.87,147.15,146.58,146.72,35100.0,146.87,147.15,146.58,146.72,35100.0
2009-07-08 13:20:00,146.71,146.95,146.51,146.71,19600.0,146.71,146.95,146.51,146.71,19600.0
2009-07-08 13:25:00,146.76,147.67,146.72,147.62,41400.0,146.76,147.67,146.72,147.62,41400.0
2009-07-08 13:30:00,147.62,147.86,147.48,147.69,42800.0,147.62,147.86,147.48,147.69,42800.0
2009-07-08 13:35:00,147.53,147.67,146.91,147.46,46300.0,147.53,147.67,146.91,147.46,46300.0
2009-07-08 13:40:00,147.48,148.0,147.37,147.82,46200.0,147.48,148.0,147.37,147.82,46200.0
2009-07-08 13:45:00,147.81,147.86,147.49,147.64,26400.0,147.81,147.86,147.49,147.64,26400.0
2009-07-08 13:50:00,147.7,147.71,146.97,147.46,34500.0,147.7,147.71,146.97,147.46,34500.0
2009-07-08 13:55:00,147.48,147.81,147.46,147.71,15100.0,147.48,147.81,147.46,147.71,15100.0
2009-07-08 14:00:00,147.71,148.0,147.46,147.72,31800.0,147.71,148.0,147.46,147.72,31800.0
2009-07-08 14:05:00,147.67,147.67,146.96,147.15,49000.0,147.67,147.67,146.96,147.15,49000.0
2009-07-08 14:10:00,147.15,147.43,146.9,147.12,35500.0,147.15,147.43,146.9,147.12,35500.0
2009-07-08 14:15:00,146.96,147.45,146.26,146.6,49100.0,146.96,147.45,146.26,146.6,49100.0
2009-07-08 14:20:00,146.6,147.23,146.6,146.79,22300.0,146.6,147.23,146.6,146.79,22300.0
2009-07-08 14:25:00,146.84,146.94,146.3,146.59,23900.0,146.84,146.94,146.3,146.59,23900.0
2009-07-08 14:30:00,146.56,147.1,146.12,146.47,42500.0,146.56,147.1,146.12,146.47,42500.0
2009-07-08 14:35:00,146.39,146.92,146.34,146.81,30600.0,146.39,146.92,146.34,146.81,30600.0
2009-07-08 14:40:00,146.82,147.0,146.64,146.73,22500.0,146.82,147.0,146.64,146.73,22500.0
2009-07-08 14:45:00,146.62,146.87,146.39,146.4,21100.0,146.62,146.87,146.39,146.4,21100.0
2009-07-08 14:50:00,146.43,147.74,146.43,147.65,61000.0,146.43,147.74,146.43,147.65,61000.0
2009-07-08 14:55:00,147.64,147.88,147.52,147.79,52500.0,147.64,147.88,147.52,147.79,52500.0
2009-07-08 15:00:00,147.75,148.36,147.56,147.91,83700.0,147.75,148.36,147.56,147.91,83700.0
2009-07-08 15:05:00,147.87,148.72,147.87,148.21,64900.0,147.87,148.72,147.87,148.21,64900.0
2009-07-08 15:10:00,148.19,148.56,147.98,148.49,56900.0,148.19,148.56,147.98,148.49,56900.0
2009-07-08 15:15:00,148.42,149.0,148.22,148.6,63100.0,148.42,149.0,148.22,148.6,63100.0
2009-07-08 15:20:00,148.74,149.0,148.15,148.46,54600.0,148.74,149.0,148.15,148.46,54600.0
2009-07-08 15:25:00,148.48,148.74,147.78,148.67,72200.0,148.48,148.74,147.78,148.67,72200.0
2009-07-08 15:30:00,148.67,148.95,148.5,148.75,44300.0,148.67,148.95,148.5,148.75,44300.0
2009-07-08 15:35:00,148.75,149.5,148.57,149.5,93400.0,148.75,149.5,148.57,149.5,93400.0
2009-07-08 15:40:00,149.5,150.0,149.14,149.97,83400.0,149.5,150.0,149.14,149.97,83400.0
2009-07-08 15:45:00,150.03,150.44,149.8,150.01,103100.0,150.03,150.44,149.8,150.01,103100.0
2009-07-08 15:50:00,150.0,150.05,149.34,149.56,84000.0,150.0,150.05,149.34,149.56,84000.0
2009-07-08 15:55:00,149.58,150.31,149.25,149.54,116200.0,149.58,150.31,149.25,149.54,116200.0
2009-07-09 09:30:00,150.7,150.99,149.61,150.14,93300.0,150.7,150.99,149.61,150.14,93300.0
2009-07-09 09:35:00,150.25,150.25,148.0,148.1,73400.0,150.25,150.25,148.0,148.1,73400.0
2009-07-09 09:40:00,148.29,149.49,147.72,149.09,111400.0,148.29,149.49,147.72,149.09,111400.0
2009-07-09 09:45:00,149.08,149.3,148.07,148.24,44900.0,149.08,149.3,148.07,148.24,44900.0
2009-07-09 09:50:00,148.16,148.16,146.65,147.23,131700.0,148.16,148.16,146.65,147.23,131700.0
2009-07-09 09:55:00,147.23,148.01,146.91,147.91,61800.0,147.23,148.01,146.91,147.91,61800.0
2009-07-09 10:00:00,147.96,148.78,147.56,148.78,83200.0,147.96,148.78,147.56,148.78,83200.0
2009-07-09 10:05:00,148.75,149.45,148.51,148.67,64200.0,148.75,149.45,148.51,148.67,64200.0
2009-07-09 10:10:00,148.67,148.87,148.29,148.81,15500.0,148.67,148.87,148.29,148.81,15500.0
2009-07-09 10:15:00,148.85,149.2,148.38,148.39,43400.0,148.85,149.2,148.38,148.39,43400.0
2009-07-09 10:20:00,148.55,148.65,147.99,148.51,33200.0,148.55,148.65,147.99,148.51,33200.0
2009-07-09 10:25:00,148.52,148.6,146.63,147.78,60700.0,148.52,148.6,146.63,147.78,60700.0
2009-07-09 10:30:00,147.84,147.98,147.24,147.65,28900.0,147.84,147.98,147.24,147.65,28900.0
2009-07-09 10:35:00,147.74,148.15,147.16,147.35,28300.0,147.74,148.15,147.16,147.35,28300.0
2009-07-09 10:40:00,147.27,148.18,147.16,148.06,28400.0,147.27,148.18,147.16,148.06,28400.0
2009-07-09 10:45:00,148.1,148.41,147.43,147.68,33700.0,148.1,148.41,147.43,147.68,33700.0
2009-07-09 10:50:00,147.53,147.6,147.1,147.28,35800.0,147.53,147.6,147.1,147.28,35800.0
2009-07-09 10:55:00,147.35,147.58,146.7,147.4,47900.0,147.35,147.58,146.7,147.4,47900.0
2009-07-09 11:00:00,147.42,147.42,146.84,147.24,25800.0,147.42,147.42,146.84,147.24,25800.0
2009-07-09 11:05:00,147.37,147.42,146.75,147.11,28600.0,147.37,147.42,146.75,147.11,28600.0
2009-07-09 11:10:00,147.01,147.5,147.0,147.44,24600.0,147.01,147.5,147.0,147.44,24600.0
2009-07-09 11:15:00,147.43,147.89,147.18,147.65,36400.0,147.43,147.89,147.18,147.65,36400.0
2009-07-09 11:20:00,147.69,148.93,147.51,148.7,76800.0,147.69,148.93,147.51,148.7,76800.0
2009-07-09 11:25:00,148.73,148.92,148.45,148.72,45900.0,148.73,148.92,148.45,148.72,45900.0
2009-07-09 11:30:00,148.72,149.93,148.27,149.64,68400.0,148.72,149.93,148.27,149.64,68400.0
2009-07-09 11:35:00,149.64,149.8,149.24,149.35,33100.0,149.64,149.8,149.24,149.35,33100.0
2009-07-09 11:40:00,149.34,150.23,149.34,150.19,52600.0,149.34,150.23,149.34,150.19,52600.0
2009-07-09 11:45:00,150.23,151.26,150.16,151.0,99800.0,150.23,151.26,150.16,151.0,99800.0
2009-07-09 11:50:00,151.0,151.46,150.52,150.81,59500.0,151.0,151.46,150.52,150.81,59500.0
2009-07-09 11:55:00,150.86,151.09,150.0,150.04,67200.0,150.86,151.09,150.0,150.04,67200.0
2009-07-09 12:00:00,150.0,150.27,149.74,150.16,31400.0,150.0,150.27,149.74,150.16,31400.0
2009-07-09 12:05:00,150.13,150.98,150.06,150.89,35400.0,150.13,150.98,150.06,150.89,35400.0
2009-07-09 12:10:00,150.78,151.18,150.59,151.02,27500.0,150.78,151.18,150.59,151.02,27500.0
2009-07-09 12:15:00,151.08,151.7,151.05,151.15,30700.0,151.08,151.7,151.05,151.15,30700.0
2009-07-09 12:20:00,151.15,151.6,151.01,151.16,17700.0,151.15,151.6,151.01,151.16,17700.0
2009-07-09 12:25:00,151.16,151.51,150.94,151.51,15000.0,151.16,151.51,150.94,151.51,15000.0
2009-07-09 12:30:00,151.44,151.71,151.3,151.5,22700.0,151.44,151.71,151.3,151.5,22700.0
2009-07-09 12:35:00,151.56,151.86,151.01,151.53,24900.0,151.56,151.86,151.01,151.53,24900.0
2009-07-09 12:40:00,151.56,151.63,151.0,151.01,19400.0,151.56,151.63,151.0,151.01,19400.0
2009-07-09 12:45:00,151.02,151.21,150.74,151.16,29900.0,151.02,151.21,150.74,151.16,29900.0
2009-07-09 12:50:00,151.02,151.39,150.9,151.24,13100.0,151.02,151.39,150.9,151.24,13100.0
2009-07-09 12:55:00,151.32,151.32,150.99,151.04,18700.0,151.32,151.32,150.99,151.04,18700.0
2009-07-09 13:00:00,151.06,151.2,149.83,149.85,51000.0,151.06,151.2,149.83,149.85,51000.0
2009-07-09 13:05:00,149.89,150.58,149.89,150.32,31500.0,149.89,150.58,149.89,150.32,31500.0
2009-07-09 13:10:00,150.48,151.14,150.37,150.5,42900.0,150.48,151.14,150.37,150.5,42900.0
2009-07-09 13:15:00,150.55,150.66,149.97,150.3,14000.0,150.55,150.66,149.97,150.3,14000.0
2009-07-09 13:20:00,150.29,150.45,149.75,150.05,16400.0,150.29,150.45,149.75,150.05,16400.0
2009-07-09 13:25:00,150.15,150.51,150.07,150.34,17500.0,150.15,150.51,150.07,150.34,17500.0
2009-07-09 13:30:00,150.3,150.56,149.83,150.18,18600.0,150.3,150.56,149.83,150.18,18600.0
2009-07-09 13:35:00,150.2,150.3,149.81,149.84,8000.0,150.2,150.3,149.81,149.84,8000.0
2009-07-09 13:40:00,149.82,150.15,149.53,149.75,25700.0,149.82,150.15,149.53,149.75,25700.0
2009-07-09 13:45:00,149.88,150.01,149.2,149.2,23600.0,149.88,150.01,149.2,149.2,23600.0
2009-07-09 13:50:00,149.38,149.4,148.75,148.8,37100.0,149.38,149.4,148.75,148.8,37100.0
2009-07-09 13:55:00,148.78,149.24,148.66,149.2,21600.0,148.78,149.24,148.66,149.2,21600.0
2009-07-09 14:00:00,149.19,149.35,148.95,149.05,27200.0,149.19,149.35,148.95,149.05,27200.0
2009-07-09 14:05:00,149.0,149.47,149.0,149.35,35300.0,149.0,149.47,149.0,149.35,35300.0
2009-07-09 14:10:00,149.36,150.07,149.22,150.02,26300.0,149.36,150.07,149.22,150.02,26300.0
2009-07-09 14:15:00,149.96,150.25,149.76,149.76,23400.0,149.96,150.25,149.76,149.76,23400.0
2009-07-09 14:20:00,149.79,149.84,149.34,149.66,15400.0,149.79,149.84,149.34,149.66,15400.0
2009-07-09 14:25:00,149.79,149.81,149.31,149.36,17100.0,149.79,149.81,149.31,149.36,17100.0
2009-07-09 14:30:00,149.41,150.0,149.16,149.18,37500.0,149.41,150.0,149.16,149.18,37500.0
2009-07-09 14:35:00,149.15,149.4,149.06,149.33,17800.0,149.15,149.4,149.06,149.33,17800.0
2009-07-09 14:40:00,149.27,149.38,149.06,149.2,11000.0,149.27,149.38,149.06,149.2,11000.0
2009-07-09 14:45:00,149.08,149.32,149.01,149.18,24900.0,149.08,149.32,149.01,149.18,24900.0
2009-07-09 14:50:00,149.2,149.44,149.15,149.44,10500.0,149.2,149.44,149.15,149.44,10500.0
2009-07-09 14:55:00,149.42,149.44,148.7,149.0,30700.0,149.42,149.44,148.7,149.0,30700.0
2009-07-09 15:00:00,148.95,148.96,148.51,148.64,38700.0,148.95,148.96,148.51,148.64,38700.0
2009-07-09 15:05:00,148.55,148.65,147.69,147.81,62500.0,148.55,148.65,147.69,147.81,62500.0
2009-07-09 15:10:00,147.84,148.08,147.51,147.58,45400.0,147.84,148.08,147.51,147.58,45400.0
2009-07-09 15:15:00,147.51,147.93,147.01,147.19,83400.0,147.51,147.93,147.01,147.19,83400.0
2009-07-09 15:20:00,147.19,147.54,146.77,146.89,72900.0,147.19,147.54,146.77,146.89,72900.0
2009-07-09 15:25:00,146.79,147.16,146.26,147.11,83600.0,146.79,147.16,146.26,147.11,83600.0
2009-07-09 15:30:00,147.1,147.44,146.37,146.85,87100.0,147.1,147.44,146.37,146.85,87100.0
2009-07-09 15:35:00,146.81,147.01,146.5,146.82,52300.0,146.81,147.01,146.5,146.82,52300.0
2009-07-09 15:40:00,146.8,147.05,146.51,146.51,51500.0,146.8,147.05,146.51,146.51,51500.0
2009-07-09 15:45:00,146.56,146.78,146.12,146.25,90800.0,146.56,146.78,146.12,146.25,90800.0
2009-07-09 15:50:00,146.24,146.61,145.91,146.0,110900.0,146.24,146.61,145.91,146.0,110900.0
2009-07-09 15:55:00,146.07,146.25,145.55,146.25,134100.0,146.07,146.25,145.55,146.25,134100.0
2009-07-10 09:30:00,146.62,147.69,145.56,147.05,57900.0,146.62,147.69,145.56,147.05,57900.0
2009-07-10 09:35:00,147.05,147.13,145.66,145.99,50300.0,147.05,147.13,145.66,145.99,50300.0
2009-07-10 09:40:00,145.93,146.84,145.13,145.13,60000.0,145.93,146.84,145.13,145.13,60000.0
2009-07-10 09:45:00,145.14,146.0,145.03,145.31,62400.0,145.14,146.0,145.03,145.31,62400.0
2009-07-10 09:50:00,145.51,146.28,145.16,145.19,53700.0,145.51,146.28,145.16,145.19,53700.0
2009-07-10 09:55:00,145.2,145.21,143.8,144.48,93100.0,145.2,145.21,143.8,144.48,93100.0
2009-07-10 10:00:00,144.62,145.5,144.2,145.38,46000.0,144.62,145.5,144.2,145.38,46000.0
2009-07-10 10:05:00,145.22,145.68,144.54,145.11,41600.0,145.22,145.68,144.54,145.11,41600.0
2009-07-10 10:10:00,145.15,145.7,144.95,145.37,26400.0,145.15,145.7,144.95,145.37,26400.0
2009-07-10 10:15:00,145.6,145.76,144.39,144.44,29500.0,145.6,145.76,144.39,144.44,29500.0
2009-07-10 10:20:00,144.51,145.2,144.51,144.69,15300.0,144.51,145.2,144.51,144.69,15300.0
2009-07-10 10:25:00,144.69,144.88,144.4,144.45,22900.0,144.69,144.88,144.4,144.45,22900.0
2009-07-10 10:30:00,144.43,144.51,144.03,144.32,27800.0,144.43,144.51,144.03,144.32,27800.0
2009-07-10 10:35:00,144.21,144.31,143.45,143.5,57400.0,144.21,144.31,143.45,143.5,57400.0
2009-07-10 10:40:00,143.6,144.3,143.48,144.15,24400.0,143.6,144.3,143.48,144.15,24400.0
2009-07-10 10:45:00,144.25,145.2,144.12,145.1,53500.0,144.25,145.2,144.12,145.1,53500.0
2009-07-10 10:50:00,145.08,145.19,144.46,144.74,29900.0,145.08,145.19,144.46,144.74,29900.0
2009-07-10 10:55:00,144.77,145.42,144.77,145.21,24000.0,144.77,145.42,144.77,145.21,24000.0
2009-07-10 11:00:00,145.13,145.13,144.32,144.35,21600.0,145.13,145.13,144.32,144.35,21600.0
2009-07-10 11:05:00,144.27,144.6,144.24,144.46,16600.0,144.27,144.6,144.24,144.46,16600.0
2009-07-10 11:10:00,144.46,144.74,144.28,144.73,10100.0,144.46,144.74,144.28,144.73,10100.0
2009-07-10 11:15:00,144.79,145.03,144.08,144.15,19600.0,144.79,145.03,144.08,144.15,19600.0
2009-07-10 11:20:00,144.12,144.26,144.02,144.09,25800.0,144.12,144.26,144.02,144.09,25800.0
2009-07-10 11:25:00,144.06,144.11,143.28,143.37,39200.0,144.06,144.11,143.28,143.37,39200.0
2009-07-10 11:30:00,143.49,143.65,142.88,143.17,47300.0,143.49,143.65,142.88,143.17,47300.0
2009-07-10 11:35:00,143.21,143.39,142.92,143.35,21600.0,143.21,143.39,142.92,143.35,21600.0
2009-07-10 11:40:00,143.35,143.42,143.0,143.0,19400.0,143.35,143.42,143.0,143.0,19400.0
2009-07-10 11:45:00,143.05,143.41,142.78,143.3,29100.0,143.05,143.41,142.78,143.3,29100.0
2009-07-10 11:50:00,143.31,143.66,143.05,143.49,24700.0,143.31,143.66,143.05,143.49,24700.0
2009-07-10 11:55:00,143.5,143.53,142.87,143.03,14600.0,143.5,143.53,142.87,143.03,14600.0
2009-07-10 12:00:00,143.03,143.34,143.02,143.29,7900.0,143.03,143.34,143.02,143.29,7900.0
2009-07-10 12:05:00,143.25,143.6,143.25,143.42,14300.0,143.25,143.6,143.25,143.42,14300.0
2009-07-10 12:10:00,143.46,143.71,143.4,143.49,12400.0,143.46,143.71,143.4,143.49,12400.0
2009-07-10 12:15:00,143.49,143.52,143.13,143.27,13300.0,143.49,143.52,143.13,143.27,13300.0
2009-07-10 12:20:00,143.34,143.44,143.06,143.16,8200.0,143.34,143.44,143.06,143.16,8200.0
2009-07-10 12:25:00,143.18,143.25,143.01,143.16,8400.0,143.18,143.25,143.01,143.16,8400.0
2009-07-10 12:30:00,143.16,143.27,143.0,143.27,13000.0,143.16,143.27,143.0,143.27,13000.0
2009-07-10 12:35:00,143.35,144.06,143.24,144.04,20600.0,143.35,144.06,143.24,144.04,20600.0
2009-07-10 12:40:00,144.04,144.32,143.85,143.91,12800.0,144.04,144.32,143.85,143.91,12800.0
2009-07-10 12:45:00,143.93,144.09,143.82,143.87,6700.0,143.93,144.09,143.82,143.87,6700.0
2009-07-10 12:50:00,143.98,143.98,143.68,143.82,8500.0,143.98,143.98,143.68,143.82,8500.0
2009-07-10 12:55:00,143.94,143.94,143.51,143.73,23800.0,143.94,143.94,143.51,143.73,23800.0
2009-07-10 13:00:00,143.7,144.11,143.7,143.85,11200.0,143.7,144.11,143.7,143.85,11200.0
2009-07-10 13:05:00,143.82,143.82,143.52,143.56,5000.0,143.82,143.82,143.52,143.56,5000.0
2009-07-10 13:10:00,143.55,143.65,143.1,143.46,17000.0,143.55,143.65,143.1,143.46,17000.0
2009-07-10 13:15:00,143.59,144.28,143.37,144.11,28400.0,143.59,144.28,143.37,144.11,28400.0
2009-07-10 13:20:00,144.11,144.11,143.67,144.02,21500.0,144.11,144.11,143.67,144.02,21500.0
2009-07-10 13:25:00,143.98,144.02,143.51,143.51,12700.0,143.98,144.02,143.51,143.51,12700.0
2009-07-10 13:30:00,143.41,143.77,143.41,143.77,4500.0,143.41,143.77,143.41,143.77,4500.0
2009-07-10 13:35:00,143.87,144.09,143.71,143.95,13900.0,143.87,144.09,143.71,143.95,13900.0
2009-07-10 13:40:00,143.91,144.34,143.61,144.32,22500.0,143.91,144.34,143.61,144.32,22500.0
2009-07-10 13:45:00,144.3,144.3,143.74,143.89,11700.0,144.3,144.3,143.74,143.89,11700.0
2009-07-10 13:50:00,143.8,144.28,143.78,144.27,6800.0,143.8,144.28,143.78,144.27,6800.0
2009-07-10 13:55:00,144.28,144.34,143.91,144.26,10000.0,144.28,144.34,143.91,144.26,10000.0
2009-07-10 14:00:00,144.27,144.36,143.7,143.91,15300.0,144.27,144.36,143.7,143.91,15300.0
2009-07-10 14:05:00,143.87,144.1,143.87,143.97,8200.0,143.87,144.1,143.87,143.97,8200.0
2009-07-10 14:10:00,143.96,144.13,143.49,143.82,16500.0,143.96,144.13,143.49,143.82,16500.0
2009-07-10 14:15:00,143.82,144.16,143.67,144.16,8600.0,143.82,144.16,143.67,144.16,8600.0
2009-07-10 14:20:00,144.12,144.19,143.33,143.33,12900.0,144.12,144.19,143.33,143.33,12900.0
2009-07-10 14:25:00,143.39,143.57,143.35,143.49,6900.0,143.39,143.57,143.35,143.49,6900.0
2009-07-10 14:30:00,143.58,143.9,143.38,143.45,15800.0,143.58,143.9,143.38,143.45,15800.0
2009-07-10 14:35:00,143.36,143.76,143.36,143.65,5200.0,143.36,143.76,143.36,143.65,5200.0
2009-07-10 14:40:00,143.61,143.76,143.45,143.57,6600.0,143.61,143.76,143.45,143.57,6600.0
2009-07-10 14:45:00,143.62,143.73,143.4,143.69,8700.0,143.62,143.73,143.4,143.69,8700.0
2009-07-10 14:50:00,143.72,143.75,143.25,143.39,15800.0,143.72,143.75,143.25,143.39,15800.0
2009-07-10 14:55:00,143.35,143.72,143.3,143.4,10600.0,143.35,143.72,143.3,143.4,10600.0
2009-07-10 15:00:00,143.45,143.72,143.26,143.6,13000.0,143.45,143.72,143.26,143.6,13000.0
2009-07-10 15:05:00,143.57,143.75,143.25,143.25,12700.0,143.57,143.75,143.25,143.25,12700.0
2009-07-10 15:10:00,143.21,143.47,143.2,143.47,7000.0,143.21,143.47,143.2,143.47,7000.0
2009-07-10 15:15:00,143.42,143.72,143.32,143.41,15700.0,143.42,143.72,143.32,143.41,15700.0
2009-07-10 15:20:00,143.39,143.4,142.88,143.05,29900.0,143.39,143.4,142.88,143.05,29900.0
2009-07-10 15:25:00,143.15,143.25,142.89,143.0,16500.0,143.15,143.25,142.89,143.0,16500.0
2009-07-10 15:30:00,143.03,143.2,142.95,143.03,21000.0,143.03,143.2,142.95,143.03,21000.0
2009-07-10 15:35:00,143.03,143.4,142.9,143.15,30700.0,143.03,143.4,142.9,143.15,30700.0
2009-07-10 15:40:00,143.22,143.34,143.01,143.2,32800.0,143.22,143.34,143.01,143.2,32800.0
2009-07-10 15:45:00,143.25,143.69,143.1,143.3,53000.0,143.25,143.69,143.1,143.3,53000.0
2009-07-10 15:50:00,143.22,143.55,143.22,143.27,46400.0,143.22,143.55,143.22,143.27,46400.0
2009-07-10 15:55:00,143.27,143.43,143.15,143.2,60500.0,143.27,143.43,143.15,143.2,60500.0
2009-07-13 09:30:00,144.09,144.5,142.82,143.65,52800.0,144.09,144.5,142.82,143.65,52800.0
2009-07-13 09:35:00,143.62,143.64,140.25,140.49,105800.0,143.62,143.64,140.25,140.49,105800.0
2009-07-13 09:40:00,140.45,141.79,140.31,141.57,54600.0,140.45,141.79,140.31,141.57,54600.0
2009-07-13 09:45:00,141.58,141.93,140.51,141.0,52000.0,141.58,141.93,140.51,141.0,52000.0
2009-07-13 09:50:00,140.96,141.0,139.9,140.12,72600.0,140.96,141.0,139.9,140.12,72600.0
2009-07-13 09:55:00,140.14,141.35,139.9,141.07,43300.0,140.14,141.35,139.9,141.07,43300.0
2009-07-13 10:00:00,141.09,141.14,140.2,140.35,37200.0,141.09,141.14,140.2,140.35,37200.0
2009-07-13 10:05:00,140.33,141.08,140.23,140.97,47700.0,140.33,141.08,140.23,140.97,47700.0
2009-07-13 10:10:00,140.93,141.69,140.75,141.6,24700.0,140.93,141.69,140.75,141.6,24700.0
2009-07-13 10:15:00,141.54,142.2,141.36,141.98,32100.0,141.54,142.2,141.36,141.98,32100.0
2009-07-13 10:20:00,142.0,142.42,141.81,142.4,27200.0,142.0,142.42,141.81,142.4,27200.0
2009-07-13 10:25:00,142.44,142.97,142.23,142.75,30500.0,142.44,142.97,142.23,142.75,30500.0
2009-07-13 10:30:00,142.75,143.45,142.53,142.64,45400.0,142.75,143.45,142.53,142.64,45400.0
2009-07-13 10:35:00,142.54,144.0,142.35,143.45,54600.0,142.54,144.0,142.35,143.45,54600.0
2009-07-13 10:40:00,143.31,144.14,143.31,143.59,40600.0,143.31,144.14,143.31,143.59,40600.0
2009-07-13 10:45:00,143.7,144.25,143.08,143.59,37000.0,143.7,144.25,143.08,143.59,37000.0
2009-07-13 10:50:00,143.59,143.76,143.31,143.73,10500.0,143.59,143.76,143.31,143.73,10500.0
2009-07-13 10:55:00,143.72,144.5,143.72,144.19,35900.0,143.72,144.5,143.72,144.19,35900.0
2009-07-13 11:00:00,144.19,144.5,143.9,144.05,25200.0,144.19,144.5,143.9,144.05,25200.0
2009-07-13 11:05:00,143.96,144.1,143.69,143.81,22400.0,143.96,144.1,143.69,143.81,22400.0
2009-07-13 11:10:00,143.85,144.48,143.76,144.15,29300.0,143.85,144.48,143.76,144.15,29300.0
2009-07-13 11:15:00,144.15,144.5,143.71,144.5,27200.0,144.15,144.5,143.71,144.5,27200.0
2009-07-13 11:20:00,144.5,145.14,144.47,145.01,60600.0,144.5,145.14,144.47,145.01,60600.0
2009-07-13 11:25:00,145.0,145.36,144.5,145.29,24000.0,145.0,145.36,144.5,145.29,24000.0
2009-07-13 11:30:00,145.29,145.48,144.9,145.25,49900.0,145.29,145.48,144.9,145.25,49900.0
2009-07-13 11:35:00,145.37,145.91,145.21,145.69,34000.0,145.37,145.91,145.21,145.69,34000.0
2009-07-13 11:40:00,145.6,145.68,144.94,145.4,33700.0,145.6,145.68,144.94,145.4,33700.0
2009-07-13 11:45:00,145.46,145.96,145.21,145.48,46500.0,145.46,145.96,145.21,145.48,46500.0
2009-07-13 11:50:00,145.42,145.55,144.78,144.99,39600.0,145.42,145.55,144.78,144.99,39600.0
2009-07-13 11:55:00,144.99,145.0,144.46,144.64,21700.0,144.99,145.0,144.46,144.64,21700.0
2009-07-13 12:00:00,144.51,144.91,144.45,144.55,19000.0,144.51,144.91,144.45,144.55,19000.0
2009-07-13 12:05:00,144.65,144.65,144.0,144.27,44000.0,144.65,144.65,144.0,144.27,44000.0
2009-07-13 12:10:00,144.34,144.41,143.88,144.25,24500.0,144.34,144.41,143.88,144.25,24500.0
2009-07-13 12:15:00,144.32,144.36,143.72,143.87,41200.0,144.32,144.36,143.72,143.87,41200.0
2009-07-13 12:20:00,143.89,143.92,143.63,143.81,36100.0,143.89,143.92,143.63,143.81,36100.0
2009-07-13 12:25:00,143.89,144.09,143.64,144.09,42800.0,143.89,144.09,143.64,144.09,42800.0
2009-07-13 12:30:00,144.1,144.21,143.64,143.79,23600.0,144.1,144.21,143.64,143.79,23600.0
2009-07-13 12:35:00,143.76,144.04,143.64,144.03,50600.0,143.76,144.04,143.64,144.03,50600.0
2009-07-13 12:40:00,144.03,144.5,144.03,144.34,21100.0,144.03,144.5,144.03,144.34,21100.0
2009-07-13 12:45:00,144.32,144.5,143.94,144.28,24200.0,144.32,144.5,143.94,144.28,24200.0
2009-07-13 12:50:00,144.29,144.36,143.75,143.79,31000.0,144.29,144.36,143.75,143.79,31000.0
2009-07-13 12:55:00,143.73,143.94,143.31,143.4,24400.0,143.73,143.94,143.31,143.4,24400.0
2009-07-13 13:00:00,143.34,143.82,143.14,143.63,16200.0,143.34,143.82,143.14,143.63,16200.0
2009-07-13 13:05:00,143.74,144.36,143.64,144.07,21500.0,143.74,144.36,143.64,144.07,21500.0
2009-07-13 13:10:00,143.98,144.36,143.76,144.21,26000.0,143.98,144.36,143.76,144.21,26000.0
2009-07-13 13:15:00,144.18,144.45,144.01,144.19,15200.0,144.18,144.45,144.01,144.19,15200.0
2009-07-13 13:20:00,144.2,144.67,144.2,144.26,22200.0,144.2,144.67,144.2,144.26,22200.0
2009-07-13 13:25:00,144.35,144.37,143.93,144.18,30300.0,144.35,144.37,143.93,144.18,30300.0
2009-07-13 13:30:00,144.08,144.11,143.64,143.73,12800.0,144.08,144.11,143.64,143.73,12800.0
2009-07-13 13:35:00,143.68,143.95,143.61,143.84,20900.0,143.68,143.95,143.61,143.84,20900.0
2009-07-13 13:40:00,143.85,143.98,143.55,143.63,14700.0,143.85,143.98,143.55,143.63,14700.0
2009-07-13 13:45:00,143.74,144.0,143.35,143.35,25300.0,143.74,144.0,143.35,143.35,25300.0
2009-07-13 13:50:00,143.35,143.8,143.35,143.72,16100.0,143.35,143.8,143.35,143.72,16100.0
2009-07-13 13:55:00,143.79,143.96,143.51,143.75,14200.0,143.79,143.96,143.51,143.75,14200.0
2009-07-13 14:00:00,143.74,144.13,143.71,144.02,20100.0,143.74,144.13,143.71,144.02,20100.0
2009-07-13 14:05:00,144.1,144.28,143.96,143.96,16200.0,144.1,144.28,143.96,143.96,16200.0
2009-07-13 14:10:00,143.87,144.5,143.87,144.38,33000.0,143.87,144.5,143.87,144.38,33000.0
2009-07-13 14:15:00,144.36,144.78,144.36,144.57,21000.0,144.36,144.78,144.36,144.57,21000.0
2009-07-13 14:20:00,144.61,145.5,144.61,145.19,41900.0,144.61,145.5,144.61,145.19,41900.0
2009-07-13 14:25:00,145.21,145.21,144.7,144.72,30400.0,145.21,145.21,144.7,144.72,30400.0
2009-07-13 14:30:00,144.74,144.9,144.36,144.5,16100.0,144.74,144.9,144.36,144.5,16100.0
2009-07-13 14:35:00,144.57,144.8,144.13,144.18,34700.0,144.57,144.8,144.13,144.18,34700.0
2009-07-13 14:40:00,144.06,144.19,143.87,143.95,22900.0,144.06,144.19,143.87,143.95,22900.0
2009-07-13 14:45:00,144.05,144.18,143.84,144.15,11800.0,144.05,144.18,143.84,144.15,11800.0
2009-07-13 14:50:00,144.06,144.3,143.62,143.72,16200.0,144.06,144.3,143.62,143.72,16200.0
2009-07-13 14:55:00,143.74,144.13,143.43,143.92,28000.0,143.74,144.13,143.43,143.92,28000.0
2009-07-13 15:00:00,143.89,144.33,143.89,144.25,22500.0,143.89,144.33,143.89,144.25,22500.0
2009-07-13 15:05:00,144.25,144.55,144.15,144.25,36000.0,144.25,144.55,144.15,144.25,36000.0
2009-07-13 15:10:00,144.25,144.89,144.14,144.14,24300.0,144.25,144.89,144.14,144.14,24300.0
2009-07-13 15:15:00,144.29,144.36,143.92,144.36,16100.0,144.29,144.36,143.92,144.36,16100.0
2009-07-13 15:20:00,144.3,144.35,143.97,144.12,15200.0,144.3,144.35,143.97,144.12,15200.0
2009-07-13 15:25:00,144.18,144.36,144.0,144.03,9500.0,144.18,144.36,144.0,144.03,9500.0
2009-07-13 15:30:00,144.1,144.5,143.89,144.45,26000.0,144.1,144.5,143.89,144.45,26000.0
2009-07-13 15:35:00,144.38,144.73,144.25,144.59,15600.0,144.38,144.73,144.25,144.59,15600.0
2009-07-13 15:40:00,144.57,145.1,144.55,145.1,49300.0,144.57,145.1,144.55,145.1,49300.0
2009-07-13 15:45:00,145.05,145.05,144.58,144.62,40700.0,145.05,145.05,144.58,144.62,40700.0
2009-07-13 15:50:00,144.72,145.49,144.69,145.28,64400.0,144.72,145.49,144.69,145.28,64400.0
2009-07-13 15:55:00,145.28,145.75,145.26,145.75,85900.0,145.28,145.75,145.26,145.75,85900.0
2009-07-14 09:30:00,142.74,143.89,142.0,143.74,96000.0,142.74,143.89,142.0,143.74,96000.0
2009-07-14 09:35:00,143.74,145.01,143.42,144.0,125100.0,143.74,145.01,143.42,144.0,125100.0
2009-07-14 09:40:00,144.0,144.2,142.4,142.56,66900.0,144.0,144.2,142.4,142.56,66900.0
2009-07-14 09:45:00,142.89,143.6,142.55,143.2,65300.0,142.89,143.6,142.55,143.2,65300.0
2009-07-14 09:50:00,143.2,143.2,142.15,142.18,56100.0,143.2,143.2,142.15,142.18,56100.0
2009-07-14 09:55:00,142.18,142.67,142.14,142.26,37800.0,142.18,142.67,142.14,142.26,37800.0
2009-07-14 10:00:00,142.21,142.76,142.0,142.06,74600.0,142.21,142.76,142.0,142.06,74600.0
2009-07-14 10:05:00,142.05,142.12,140.85,141.7,161600.0,142.05,142.12,140.85,141.7,161600.0
2009-07-14 10:10:00,141.77,142.45,141.35,142.28,80600.0,141.77,142.45,141.35,142.28,80600.0
2009-07-14 10:15:00,142.28,142.65,142.0,142.4,49500.0,142.28,142.65,142.0,142.4,49500.0
2009-07-14 10:20:00,142.31,142.47,141.37,141.64,59500.0,142.31,142.47,141.37,141.64,59500.0
2009-07-14 10:25:00,141.65,141.78,141.0,141.42,59800.0,141.65,141.78,141.0,141.42,59800.0
2009-07-14 10:30:00,141.45,141.77,141.0,141.26,32800.0,141.45,141.77,141.0,141.26,32800.0
2009-07-14 10:35:00,141.16,141.2,140.75,140.81,51600.0,141.16,141.2,140.75,140.81,51600.0
2009-07-14 10:40:00,140.81,141.03,140.3,140.6,74000.0,140.81,141.03,140.3,140.6,74000.0
2009-07-14 10:45:00,140.6,140.96,140.47,140.61,35400.0,140.6,140.96,140.47,140.61,35400.0
2009-07-14 10:50:00,140.65,140.81,140.11,140.41,55900.0,140.65,140.81,140.11,140.41,55900.0
2009-07-14 10:55:00,140.41,140.53,140.1,140.11,40700.0,140.41,140.53,140.1,140.11,40700.0
2009-07-14 11:00:00,140.12,140.7,140.09,140.57,37700.0,140.12,140.7,140.09,140.57,37700.0
2009-07-14 11:05:00,140.58,141.22,140.51,140.83,49900.0,140.58,141.22,140.51,140.83,49900.0
2009-07-14 11:10:00,140.9,141.5,140.86,141.5,43700.0,140.9,141.5,140.86,141.5,43700.0
2009-07-14 11:15:00,141.5,141.82,141.41,141.46,37900.0,141.5,141.82,141.41,141.46,37900.0
2009-07-14 11:20:00,141.5,141.75,141.0,141.0,27500.0,141.5,141.75,141.0,141.0,27500.0
2009-07-14 11:25:00,140.95,141.66,140.84,141.33,22800.0,140.95,141.66,140.84,141.33,22800.0
2009-07-14 11:30:00,141.36,141.85,141.0,141.8,52800.0,141.36,141.85,141.0,141.8,52800.0
2009-07-14 11:35:00,141.78,142.0,141.5,141.75,54800.0,141.78,142.0,141.5,141.75,54800.0
2009-07-14 11:40:00,141.78,141.8,141.3,141.38,28800.0,141.78,141.8,141.3,141.38,28800.0
2009-07-14 11:45:00,141.39,141.99,141.39,141.72,46700.0,141.39,141.99,141.39,141.72,46700.0
2009-07-14 11:50:00,141.81,142.29,141.72,141.99,46600.0,141.81,142.29,141.72,141.99,46600.0
2009-07-14 11:55:00,141.88,141.98,141.26,141.26,27900.0,141.88,141.98,141.26,141.26,27900.0
2009-07-14 12:00:00,141.33,141.38,140.86,141.15,39300.0,141.33,141.38,140.86,141.15,39300.0
2009-07-14 12:05:00,141.1,141.45,140.96,141.2,29100.0,141.1,141.45,140.96,141.2,29100.0
2009-07-14 12:10:00,141.26,141.29,140.97,141.08,29200.0,141.26,141.29,140.97,141.08,29200.0
2009-07-14 12:15:00,141.0,141.25,140.81,141.02,32500.0,141.0,141.25,140.81,141.02,32500.0
2009-07-14 12:20:00,140.99,141.12,140.52,140.57,24900.0,140.99,141.12,140.52,140.57,24900.0
2009-07-14 12:25:00,140.65,140.92,140.52,140.67,28200.0,140.65,140.92,140.52,140.67,28200.0
2009-07-14 12:30:00,140.68,140.96,140.1,140.23,26800.0,140.68,140.96,140.1,140.23,26800.0
2009-07-14 12:35:00,140.23,140.58,140.16,140.48,21100.0,140.23,140.58,140.16,140.48,21100.0
2009-07-14 12:40:00,140.48,140.75,140.32,140.5,17500.0,140.48,140.75,140.32,140.5,17500.0
2009-07-14 12:45:00,140.66,141.36,140.53,140.93,57800.0,140.66,141.36,140.53,140.93,57800.0
2009-07-14 12:50:00,140.98,141.1,140.62,140.74,22900.0,140.98,141.1,140.62,140.74,22900.0
2009-07-14 12:55:00,140.79,140.9,140.65,140.76,23800.0,140.79,140.9,140.65,140.76,23800.0
2009-07-14 13:00:00,140.79,140.91,140.42,140.67,17800.0,140.79,140.91,140.42,140.67,17800.0
2009-07-14 13:05:00,140.73,140.89,140.59,140.6,20200.0,140.73,140.89,140.59,140.6,20200.0
2009-07-14 13:10:00,140.65,141.14,140.6,141.1,35300.0,140.65,141.14,140.6,141.1,35300.0
2009-07-14 13:15:00,141.13,141.2,141.0,141.0,9900.0,141.13,141.2,141.0,141.0,9900.0
2009-07-14 13:20:00,141.04,141.47,141.04,141.2,16400.0,141.04,141.47,141.04,141.2,16400.0
2009-07-14 13:25:00,141.2,141.5,141.2,141.38,9800.0,141.2,141.5,141.2,141.38,9800.0
2009-07-14 13:30:00,141.33,141.65,141.3,141.51,19400.0,141.33,141.65,141.3,141.51,19400.0
2009-07-14 13:35:00,141.43,141.68,141.25,141.25,23100.0,141.43,141.68,141.25,141.25,23100.0
2009-07-14 13:40:00,141.27,141.6,141.22,141.57,18000.0,141.27,141.6,141.22,141.57,18000.0
2009-07-14 13:45:00,141.49,141.72,141.21,141.61,18900.0,141.49,141.72,141.21,141.61,18900.0
2009-07-14 13:50:00,141.63,141.8,141.11,141.26,20100.0,141.63,141.8,141.11,141.26,20100.0
2009-07-14 13:55:00,141.25,141.42,141.24,141.32,7200.0,141.25,141.42,141.24,141.32,7200.0
2009-07-14 14:00:00,141.31,141.37,140.82,140.9,32400.0,141.31,141.37,140.82,140.9,32400.0
2009-07-14 14:05:00,140.88,141.38,140.87,141.21,24500.0,140.88,141.38,140.87,141.21,24500.0
2009-07-14 14:10:00,141.22,141.39,141.0,141.16,9200.0,141.22,141.39,141.0,141.16,9200.0
2009-07-14 14:15:00,141.16,141.4,141.15,141.25,8400.0,141.16,141.4,141.15,141.25,8400.0
2009-07-14 14:20:00,141.19,141.39,140.99,141.0,17500.0,141.19,141.39,140.99,141.0,17500.0
2009-07-14 14:25:00,141.05,141.27,141.03,141.2,12400.0,141.05,141.27,141.03,141.2,12400.0
2009-07-14 14:30:00,141.17,141.38,141.01,141.29,14500.0,141.17,141.38,141.01,141.29,14500.0
2009-07-14 14:35:00,141.31,141.66,141.22,141.37,21700.0,141.31,141.66,141.22,141.37,21700.0
2009-07-14 14:40:00,141.32,141.57,141.24,141.36,16900.0,141.32,141.57,141.24,141.36,16900.0
2009-07-14 14:45:00,141.35,141.64,141.03,141.4,22400.0,141.35,141.64,141.03,141.4,22400.0
2009-07-14 14:50:00,141.44,141.5,141.13,141.27,15500.0,141.44,141.5,141.13,141.27,15500.0
2009-07-14 14:55:00,141.2,141.32,141.03,141.26,16100.0,141.2,141.32,141.03,141.26,16100.0
2009-07-14 15:00:00,141.3,141.54,141.13,141.43,19100.0,141.3,141.54,141.13,141.43,19100.0
2009-07-14 15:05:00,141.43,141.49,141.01,141.04,15800.0,141.43,141.49,141.01,141.04,15800.0
2009-07-14 15:10:00,141.14,141.37,141.09,141.25,19800.0,141.14,141.37,141.09,141.25,19800.0
2009-07-14 15:15:00,141.3,141.32,140.93,141.1,21600.0,141.3,141.32,140.93,141.1,21600.0
2009-07-14 15:20:00,141.05,141.19,140.88,140.89,29900.0,141.05,141.19,140.88,140.89,29900.0
2009-07-14 15:25:00,140.96,141.3,140.83,141.21,27000.0,140.96,141.3,140.83,141.21,27000.0
2009-07-14 15:30:00,141.16,141.35,141.1,141.1,17400.0,141.16,141.35,141.1,141.1,17400.0
2009-07-14 15:35:00,141.09,141.18,140.85,140.98,40500.0,141.09,141.18,140.85,140.98,40500.0
2009-07-14 15:40:00,141.1,141.38,140.98,141.24,33700.0,141.1,141.38,140.98,141.24,33700.0
2009-07-14 15:45:00,141.31,141.37,141.09,141.18,24500.0,141.31,141.37,141.09,141.18,24500.0
2009-07-14 15:50:00,141.26,141.45,141.11,141.21,53000.0,141.26,141.45,141.11,141.21,53000.0
2009-07-14 15:55:00,141.27,141.54,141.25,141.33,77800.0,141.27,141.54,141.25,141.33,77800.0
2009-07-15 09:30:00,143.0,143.58,142.13,143.11,82100.0,143.0,143.58,142.13,143.11,82100.0
2009-07-15 09:35:00,143.15,144.9,143.15,144.79,112000.0,143.15,144.9,143.15,144.79,112000.0
2009-07-15 09:40:00,144.72,145.62,144.38,145.29,166300.0,144.72,145.62,144.38,145.29,166300.0
2009-07-15 09:45:00,145.36,145.7,145.01,145.27,75400.0,145.36,145.7,145.01,145.27,75400.0
2009-07-15 09:50:00,145.25,145.5,144.62,144.87,67800.0,145.25,145.5,144.62,144.87,67800.0
2009-07-15 09:55:00,144.87,145.22,144.32,144.32,50900.0,144.87,145.22,144.32,144.32,50900.0
2009-07-15 10:00:00,144.5,144.73,144.21,144.39,76100.0,144.5,144.73,144.21,144.39,76100.0
2009-07-15 10:05:00,144.37,145.0,144.37,144.84,57300.0,144.37,145.0,144.37,144.84,57300.0
2009-07-15 10:10:00,144.84,145.5,144.74,145.36,39300.0,144.84,145.5,144.74,145.36,39300.0
2009-07-15 10:15:00,145.49,146.45,145.41,146.35,78600.0,145.49,146.45,145.41,146.35,78600.0
2009-07-15 10:20:00,146.35,146.38,145.96,146.32,65000.0,146.35,146.38,145.96,146.32,65000.0
2009-07-15 10:25:00,146.33,146.45,146.13,146.2,48400.0,146.33,146.45,146.13,146.2,48400.0
2009-07-15 10:30:00,146.2,146.87,146.05,146.35,95800.0,146.2,146.87,146.05,146.35,95800.0
2009-07-15 10:35:00,146.35,146.82,146.24,146.82,47400.0,146.35,146.82,146.24,146.82,47400.0
2009-07-15 10:40:00,146.74,146.75,146.21,146.54,37600.0,146.74,146.75,146.21,146.54,37600.0
2009-07-15 10:45:00,146.43,147.2,146.26,147.0,53400.0,146.43,147.2,146.26,147.0,53400.0
2009-07-15 10:50:00,147.0,147.39,146.8,147.24,56200.0,147.0,147.39,146.8,147.24,56200.0
2009-07-15 10:55:00,147.34,147.65,147.21,147.51,64600.0,147.34,147.65,147.21,147.51,64600.0
2009-07-15 11:00:00,147.44,148.42,147.37,148.19,72200.0,147.44,148.42,147.37,148.19,72200.0
2009-07-15 11:05:00,148.2,148.65,148.2,148.24,45000.0,148.2,148.65,148.2,148.24,45000.0
2009-07-15 11:10:00,148.28,148.33,147.87,148.23,70800.0,148.28,148.33,147.87,148.23,70800.0
2009-07-15 11:15:00,148.23,148.86,148.14,148.74,57600.0,148.23,148.86,148.14,148.74,57600.0
2009-07-15 11:20:00,148.61,148.96,148.6,148.96,49300.0,148.61,148.96,148.6,148.96,49300.0
2009-07-15 11:25:00,148.99,149.3,148.82,149.12,65100.0,148.99,149.3,148.82,149.12,65100.0
2009-07-15 11:30:00,149.16,149.55,148.95,149.44,62500.0,149.16,149.55,148.95,149.44,62500.0
2009-07-15 11:35:00,149.39,149.58,149.21,149.56,58400.0,149.39,149.58,149.21,149.56,58400.0
2009-07-15 11:40:00,149.55,149.8,149.42,149.5,39800.0,149.55,149.8,149.42,149.5,39800.0
2009-07-15 11:45:00,149.46,149.65,149.25,149.5,58200.0,149.46,149.65,149.25,149.5,58200.0
2009-07-15 11:50:00,149.5,149.84,149.5,149.75,44200.0,149.5,149.84,149.5,149.75,44200.0
2009-07-15 11:55:00,149.65,149.75,149.49,149.67,59400.0,149.65,149.75,149.49,149.67,59400.0
2009-07-15 12:00:00,149.59,149.84,149.49,149.65,54000.0,149.59,149.84,149.49,149.65,54000.0
2009-07-15 12:05:00,149.7,150.0,149.41,149.94,41000.0,149.7,150.0,149.41,149.94,41000.0
2009-07-15 12:10:00,149.97,150.2,149.84,150.15,47400.0,149.97,150.2,149.84,150.15,47400.0
2009-07-15 12:15:00,150.06,150.3,149.85,149.85,36300.0,150.06,150.3,149.85,149.85,36300.0
2009-07-15 12:20:00,149.93,149.93,149.18,149.25,49300.0,149.93,149.93,149.18,149.25,49300.0
2009-07-15 12:25:00,149.17,149.3,148.75,149.06,27600.0,149.17,149.3,148.75,149.06,27600.0
2009-07-15 12:30:00,148.96,149.34,148.96,149.1,21700.0,148.96,149.34,148.96,149.1,21700.0
2009-07-15 12:35:00,149.1,149.3,148.8,148.81,32800.0,149.1,149.3,148.8,148.81,32800.0
2009-07-15 12:40:00,148.81,148.89,148.63,148.65,29700.0,148.81,148.89,148.63,148.65,29700.0
2009-07-15 12:45:00,148.71,148.82,148.33,148.47,30800.0,148.71,148.82,148.33,148.47,30800.0
2009-07-15 12:50:00,148.45,148.95,148.45,148.5,28300.0,148.45,148.95,148.45,148.5,28300.0
2009-07-15 12:55:00,148.5,148.55,148.29,148.54,25500.0,148.5,148.55,148.29,148.54,25500.0
2009-07-15 13:00:00,148.49,148.98,148.49,148.98,21400.0,148.49,148.98,148.49,148.98,21400.0
2009-07-15 13:05:00,149.0,149.08,148.4,148.4,23500.0,149.0,149.08,148.4,148.4,23500.0
2009-07-15 13:10:00,148.45,148.68,148.38,148.68,20600.0,148.45,148.68,148.38,148.68,20600.0
2009-07-15 13:15:00,148.68,148.91,148.47,148.47,12000.0,148.68,148.91,148.47,148.47,12000.0
2009-07-15 13:20:00,148.56,148.93,148.48,148.77,17000.0,148.56,148.93,148.48,148.77,17000.0
2009-07-15 13:25:00,148.77,148.96,148.69,148.88,15900.0,148.77,148.96,148.69,148.88,15900.0
2009-07-15 13:30:00,148.9,149.33,148.9,149.16,24400.0,148.9,149.33,148.9,149.16,24400.0
2009-07-15 13:35:00,149.16,149.16,148.81,149.04,12300.0,149.16,149.16,148.81,149.04,12300.0
2009-07-15 13:40:00,148.96,148.96,148.5,148.63,18600.0,148.96,148.96,148.5,148.63,18600.0
2009-07-15 13:45:00,148.62,148.75,148.26,148.6,17700.0,148.62,148.75,148.26,148.6,17700.0
2009-07-15 13:50:00,148.55,148.74,148.41,148.47,16700.0,148.55,148.74,148.41,148.47,16700.0
2009-07-15 13:55:00,148.46,148.48,148.13,148.33,26900.0,148.46,148.48,148.13,148.33,26900.0
2009-07-15 14:00:00,148.3,148.5,147.86,148.4,37500.0,148.3,148.5,147.86,148.4,37500.0
2009-07-15 14:05:00,148.42,148.95,148.42,148.5,17700.0,148.42,148.95,148.42,148.5,17700.0
2009-07-15 14:10:00,148.47,148.49,148.22,148.48,21600.0,148.47,148.49,148.22,148.48,21600.0
2009-07-15 14:15:00,148.44,148.92,148.41,148.59,36400.0,148.44,148.92,148.41,148.59,36400.0
2009-07-15 14:20:00,148.66,149.17,148.55,149.09,32600.0,148.66,149.17,148.55,149.09,32600.0
2009-07-15 14:25:00,149.1,149.75,148.95,149.69,44400.0,149.1,149.75,148.95,149.69,44400.0
2009-07-15 14:30:00,149.71,149.71,149.18,149.2,19700.0,149.71,149.71,149.18,149.2,19700.0
2009-07-15 14:35:00,149.23,149.27,148.78,148.84,28000.0,149.23,149.27,148.78,148.84,28000.0
2009-07-15 14:40:00,148.95,149.13,148.65,149.12,41600.0,148.95,149.13,148.65,149.12,41600.0
2009-07-15 14:45:00,149.13,149.29,148.87,149.19,27500.0,149.13,149.29,148.87,149.19,27500.0
2009-07-15 14:50:00,149.13,149.13,148.59,148.6,11800.0,149.13,149.13,148.59,148.6,11800.0
2009-07-15 14:55:00,148.66,148.95,148.65,148.89,11200.0,148.66,148.95,148.65,148.89,11200.0
2009-07-15 15:00:00,148.91,148.95,148.41,148.46,25500.0,148.91,148.95,148.41,148.46,25500.0
2009-07-15 15:05:00,148.46,148.63,148.14,148.51,26500.0,148.46,148.63,148.14,148.51,26500.0
2009-07-15 15:10:00,148.58,148.65,148.15,148.15,25300.0,148.58,148.65,148.15,148.15,25300.0
2009-07-15 15:15:00,148.15,148.56,148.15,148.56,19500.0,148.15,148.56,148.15,148.56,19500.0
2009-07-15 15:20:00,148.51,148.65,148.42,148.45,14600.0,148.51,148.65,148.42,148.45,14600.0
2009-07-15 15:25:00,148.47,148.47,147.8,147.9,33300.0,148.47,148.47,147.8,147.9,33300.0
2009-07-15 15:30:00,147.9,148.32,147.9,148.32,37300.0,147.9,148.32,147.9,148.32,37300.0
2009-07-15 15:35:00,148.29,148.4,148.04,148.4,20000.0,148.29,148.4,148.04,148.4,20000.0
2009-07-15 15:40:00,148.41,148.7,148.35,148.46,34300.0,148.41,148.7,148.35,148.46,34300.0
2009-07-15 15:45:00,148.4,148.72,148.33,148.7,28000.0,148.4,148.72,148.33,148.7,28000.0
2009-07-15 15:50:00,148.72,149.1,148.4,149.06,80900.0,148.72,149.1,148.4,149.06,80900.0
2009-07-15 15:55:00,149.05,149.1,148.7,148.71,85200.0,149.05,149.1,148.7,148.71,85200.0
2009-07-16 09:30:00,148.4,148.41,147.5,147.85,56200.0,148.4,148.41,147.5,147.85,56200.0
2009-07-16 09:35:00,147.84,149.39,147.68,148.75,54300.0,147.84,149.39,147.68,148.75,54300.0
2009-07-16 09:40:00,148.6,150.47,148.6,150.19,104300.0,148.6,150.47,148.6,150.19,104300.0
2009-07-16 09:45:00,150.24,150.4,148.78,148.81,55500.0,150.24,150.4,148.78,148.81,55500.0
2009-07-16 09:50:00,148.87,149.64,148.4,148.64,39400.0,148.87,149.64,148.4,148.64,39400.0
2009-07-16 09:55:00,148.62,148.68,147.65,148.31,60800.0,148.62,148.68,147.65,148.31,60800.0
2009-07-16 10:00:00,148.32,148.32,146.44,146.44,57500.0,148.32,148.32,146.44,146.44,57500.0
2009-07-16 10:05:00,146.44,146.62,145.87,146.58,85900.0,146.44,146.62,145.87,146.58,85900.0
2009-07-16 10:10:00,146.58,147.18,146.19,146.79,38100.0,146.58,147.18,146.19,146.79,38100.0
2009-07-16 10:15:00,146.67,147.5,146.36,146.75,38500.0,146.67,147.5,146.36,146.75,38500.0
2009-07-16 10:20:00,146.82,147.29,146.49,147.0,28500.0,146.82,147.29,146.49,147.0,28500.0
2009-07-16 10:25:00,147.12,147.77,147.1,147.32,41800.0,147.12,147.77,147.1,147.32,41800.0
2009-07-16 10:30:00,147.25,147.62,147.0,147.0,21800.0,147.25,147.62,147.0,147.0,21800.0
2009-07-16 10:35:00,147.1,147.59,146.71,146.82,21500.0,147.1,147.59,146.71,146.82,21500.0
2009-07-16 10:40:00,146.71,147.0,146.52,146.52,22500.0,146.71,147.0,146.52,146.52,22500.0
2009-07-16 10:45:00,146.54,146.72,146.19,146.31,39600.0,146.54,146.72,146.19,146.31,39600.0
2009-07-16 10:50:00,146.35,146.65,146.11,146.32,45600.0,146.35,146.65,146.11,146.32,45600.0
2009-07-16 10:55:00,146.21,146.34,146.01,146.28,43800.0,146.21,146.34,146.01,146.28,43800.0
2009-07-16 11:00:00,146.14,146.64,146.1,146.36,39300.0,146.14,146.64,146.1,146.36,39300.0
2009-07-16 11:05:00,146.33,146.71,146.11,146.17,32600.0,146.33,146.71,146.11,146.17,32600.0
2009-07-16 11:10:00,146.11,146.42,146.0,146.23,30100.0,146.11,146.42,146.0,146.23,30100.0
2009-07-16 11:15:00,146.28,146.35,146.01,146.24,23200.0,146.28,146.35,146.01,146.24,23200.0
2009-07-16 11:20:00,146.28,146.31,146.1,146.25,11800.0,146.28,146.31,146.1,146.25,11800.0
2009-07-16 11:25:00,146.18,146.5,146.09,146.28,14300.0,146.18,146.5,146.09,146.28,14300.0
2009-07-16 11:30:00,146.24,146.31,146.08,146.12,22000.0,146.24,146.31,146.08,146.12,22000.0
2009-07-16 11:35:00,146.1,146.4,146.06,146.38,17200.0,146.1,146.4,146.06,146.38,17200.0
2009-07-16 11:40:00,146.26,146.47,146.08,146.2,22300.0,146.26,146.47,146.08,146.2,22300.0
2009-07-16 11:45:00,146.21,146.3,146.08,146.3,23200.0,146.21,146.3,146.08,146.3,23200.0
2009-07-16 11:50:00,146.25,146.53,146.19,146.25,13300.0,146.25,146.53,146.19,146.25,13300.0
2009-07-16 11:55:00,146.31,147.0,146.25,146.6,24400.0,146.31,147.0,146.25,146.6,24400.0
2009-07-16 12:00:00,146.62,146.94,146.4,146.94,15500.0,146.62,146.94,146.4,146.94,15500.0
2009-07-16 12:05:00,146.89,146.94,146.34,146.54,26800.0,146.89,146.94,146.34,146.54,26800.0
2009-07-16 12:10:00,146.55,147.35,146.51,146.9,25200.0,146.55,147.35,146.51,146.9,25200.0
2009-07-16 12:15:00,146.97,146.98,146.75,146.85,16900.0,146.97,146.98,146.75,146.85,16900.0
2009-07-16 12:20:00,146.9,147.25,146.86,146.99,10500.0,146.9,147.25,146.86,146.99,10500.0
2009-07-16 12:25:00,146.99,147.24,146.93,147.13,7500.0,146.99,147.24,146.93,147.13,7500.0
2009-07-16 12:30:00,147.1,147.1,146.82,146.88,23100.0,147.1,147.1,146.82,146.88,23100.0
2009-07-16 12:35:00,146.85,146.85,146.27,146.54,23100.0,146.85,146.85,146.27,146.54,23100.0
2009-07-16 12:40:00,146.56,146.8,146.52,146.6,9300.0,146.56,146.8,146.52,146.6,9300.0
2009-07-16 12:45:00,146.56,146.8,146.46,146.51,11600.0,146.56,146.8,146.46,146.51,11600.0
2009-07-16 12:50:00,146.52,146.66,146.45,146.49,13000.0,146.52,146.66,146.45,146.49,13000.0
2009-07-16 12:55:00,146.47,146.52,146.11,146.2,28000.0,146.47,146.52,146.11,146.2,28000.0
2009-07-16 13:00:00,146.22,146.4,146.13,146.21,11500.0,146.22,146.4,146.13,146.21,11500.0
2009-07-16 13:05:00,146.2,146.24,146.02,146.08,14400.0,146.2,146.24,146.02,146.08,14400.0
2009-07-16 13:10:00,146.16,146.42,146.11,146.32,6100.0,146.16,146.42,146.11,146.32,6100.0
2009-07-16 13:15:00,146.3,146.47,146.2,146.43,9700.0,146.3,146.47,146.2,146.43,9700.0
2009-07-16 13:20:00,146.39,146.6,146.2,146.29,12900.0,146.39,146.6,146.2,146.29,12900.0
2009-07-16 13:25:00,146.24,146.38,145.88,145.95,30800.0,146.24,146.38,145.88,145.95,30800.0
2009-07-16 13:30:00,145.95,145.95,145.31,145.55,48900.0,145.95,145.95,145.31,145.55,48900.0
2009-07-16 13:35:00,145.6,145.75,145.4,145.59,17100.0,145.6,145.75,145.4,145.59,17100.0
2009-07-16 13:40:00,145.65,145.8,145.3,145.5,38700.0,145.65,145.8,145.3,145.5,38700.0
2009-07-16 13:45:00,145.56,145.83,145.46,145.46,33200.0,145.56,145.83,145.46,145.46,33200.0
2009-07-16 13:50:00,145.52,145.89,145.28,145.52,38200.0,145.52,145.89,145.28,145.52,38200.0
2009-07-16 13:55:00,145.51,145.7,145.24,145.52,38000.0,145.51,145.7,145.24,145.52,38000.0
2009-07-16 14:00:00,145.51,145.75,145.05,145.2,57900.0,145.51,145.75,145.05,145.2,57900.0
2009-07-16 14:05:00,145.18,145.39,145.11,145.34,19100.0,145.18,145.39,145.11,145.34,19100.0
2009-07-16 14:10:00,145.39,145.39,144.73,145.19,58100.0,145.39,145.39,144.73,145.19,58100.0
2009-07-16 14:15:00,145.25,145.8,145.15,145.78,52100.0,145.25,145.8,145.15,145.78,52100.0
2009-07-16 14:20:00,145.8,145.81,145.34,145.37,37500.0,145.8,145.81,145.34,145.37,37500.0
2009-07-16 14:25:00,145.32,145.54,145.04,145.41,38400.0,145.32,145.54,145.04,145.41,38400.0
2009-07-16 14:30:00,145.41,145.5,145.19,145.27,13500.0,145.41,145.5,145.19,145.27,13500.0
2009-07-16 14:35:00,145.33,145.46,145.1,145.15,39300.0,145.33,145.46,145.1,145.15,39300.0
2009-07-16 14:40:00,145.23,145.98,145.1,145.74,60000.0,145.23,145.98,145.1,145.74,60000.0
2009-07-16 14:45:00,145.85,145.87,145.5,145.66,44600.0,145.85,145.87,145.5,145.66,44600.0
2009-07-16 14:50:00,145.53,145.8,145.46,145.67,20300.0,145.53,145.8,145.46,145.67,20300.0
2009-07-16 14:55:00,145.68,145.7,145.25,145.4,20800.0,145.68,145.7,145.25,145.4,20800.0
2009-07-16 15:00:00,145.46,145.63,145.29,145.63,27200.0,145.46,145.63,145.29,145.63,27200.0
2009-07-16 15:05:00,145.6,145.79,145.3,145.68,50500.0,145.6,145.79,145.3,145.68,50500.0
2009-07-16 15:10:00,145.65,145.79,145.5,145.63,40400.0,145.65,145.79,145.5,145.63,40400.0
2009-07-16 15:15:00,145.61,145.64,145.4,145.42,31900.0,145.61,145.64,145.4,145.42,31900.0
2009-07-16 15:20:00,145.42,145.58,145.25,145.55,44000.0,145.42,145.58,145.25,145.55,44000.0
2009-07-16 15:25:00,145.53,145.7,145.37,145.51,57400.0,145.53,145.7,145.37,145.51,57400.0
2009-07-16 15:30:00,145.56,145.58,145.23,145.4,67400.0,145.56,145.58,145.23,145.4,67400.0
2009-07-16 15:35:00,145.41,145.6,145.3,145.32,73900.0,145.41,145.6,145.3,145.32,73900.0
2009-07-16 15:40:00,145.39,146.08,145.32,145.51,101000.0,145.39,146.08,145.32,145.51,101000.0
2009-07-16 15:45:00,145.55,145.8,145.38,145.61,81100.0,145.55,145.8,145.38,145.61,81100.0
2009-07-16 15:50:00,145.62,145.9,145.3,145.43,80800.0,145.62,145.9,145.3,145.43,80800.0
2009-07-16 15:55:00,145.46,145.5,145.01,145.45,79500.0,145.46,145.5,145.01,145.45,79500.0
2009-07-17 09:30:00,145.06,145.67,143.7,144.31,85600.0,145.06,145.67,143.7,144.31,85600.0
2009-07-17 09:35:00,144.28,144.55,143.08,143.08,57000.0,144.28,144.55,143.08,143.08,57000.0
2009-07-17 09:40:00,143.1,143.72,143.0,143.38,59800.0,143.1,143.72,143.0,143.38,59800.0
2009-07-17 09:45:00,143.29,143.62,143.0,143.62,57500.0,143.29,143.62,143.0,143.62,57500.0
2009-07-17 09:50:00,143.62,143.67,143.0,143.58,49000.0,143.62,143.67,143.0,143.58,49000.0
2009-07-17 09:55:00,143.53,145.92,143.53,145.56,108500.0,143.53,145.92,143.53,145.56,108500.0
2009-07-17 10:00:00,145.49,145.5,144.54,145.28,49900.0,145.49,145.5,144.54,145.28,49900.0
2009-07-17 10:05:00,145.23,146.5,145.09,146.5,129300.0,145.23,146.5,145.09,146.5,129300.0
2009-07-17 10:10:00,146.49,146.49,145.56,145.6,60900.0,146.49,146.49,145.56,145.6,60900.0
2009-07-17 10:15:00,145.77,146.11,145.48,145.95,39900.0,145.77,146.11,145.48,145.95,39900.0
2009-07-17 10:20:00,145.94,146.86,145.89,146.46,96000.0,145.94,146.86,145.89,146.46,96000.0
2009-07-17 10:25:00,146.56,146.93,146.0,146.46,41800.0,146.56,146.93,146.0,146.46,41800.0
2009-07-17 10:30:00,146.43,146.81,146.17,146.81,32800.0,146.43,146.81,146.17,146.81,32800.0
2009-07-17 10:35:00,146.8,147.44,146.65,147.21,55900.0,146.8,147.44,146.65,147.21,55900.0
2009-07-17 10:40:00,147.24,147.24,146.42,146.78,31700.0,147.24,147.24,146.42,146.78,31700.0
2009-07-17 10:45:00,146.78,147.06,146.45,146.56,43500.0,146.78,147.06,146.45,146.56,43500.0
2009-07-17 10:50:00,146.56,146.99,146.52,146.94,28400.0,146.56,146.99,146.52,146.94,28400.0
2009-07-17 10:55:00,146.93,147.22,146.58,146.58,28600.0,146.93,147.22,146.58,146.58,28600.0
2009-07-17 11:00:00,146.62,146.8,146.35,146.43,18800.0,146.62,146.8,146.35,146.43,18800.0
2009-07-17 11:05:00,146.43,147.0,146.42,146.51,27600.0,146.43,147.0,146.42,146.51,27600.0
2009-07-17 11:10:00,146.61,146.61,145.93,146.0,49800.0,146.61,146.61,145.93,146.0,49800.0
2009-07-17 11:15:00,145.94,146.31,145.84,146.07,40800.0,145.94,146.31,145.84,146.07,40800.0
2009-07-17 11:20:00,146.08,146.6,145.81,146.35,37300.0,146.08,146.6,145.81,146.35,37300.0
2009-07-17 11:25:00,146.4,146.57,146.15,146.5,13400.0,146.4,146.57,146.15,146.5,13400.0
2009-07-17 11:30:00,146.46,146.46,145.93,146.17,21100.0,146.46,146.46,145.93,146.17,21100.0
2009-07-17 11:35:00,146.33,146.54,146.16,146.54,15100.0,146.33,146.54,146.16,146.54,15100.0
2009-07-17 11:40:00,146.55,146.6,146.27,146.33,8800.0,146.55,146.6,146.27,146.33,8800.0
2009-07-17 11:45:00,146.38,146.75,146.19,146.7,37300.0,146.38,146.75,146.19,146.7,37300.0
2009-07-17 11:50:00,146.76,147.36,146.75,147.0,45600.0,146.76,147.36,146.75,147.0,45600.0
2009-07-17 11:55:00,147.0,147.16,146.58,146.77,36400.0,147.0,147.16,146.58,146.77,36400.0
2009-07-17 12:00:00,146.71,146.89,146.37,146.57,40800.0,146.71,146.89,146.37,146.57,40800.0
2009-07-17 12:05:00,146.57,146.86,146.37,146.42,21700.0,146.57,146.86,146.37,146.42,21700.0
2009-07-17 12:10:00,146.41,146.53,146.15,146.22,9500.0,146.41,146.53,146.15,146.22,9500.0
2009-07-17 12:15:00,146.36,146.7,146.27,146.31,12300.0,146.36,146.7,146.27,146.31,12300.0
2009-07-17 12:20:00,146.37,146.59,146.25,146.3,9500.0,146.37,146.59,146.25,146.3,9500.0
2009-07-17 12:25:00,146.25,146.47,146.1,146.1,26700.0,146.25,146.47,146.1,146.1,26700.0
2009-07-17 12:30:00,146.17,146.4,146.0,146.2,35900.0,146.17,146.4,146.0,146.2,35900.0
2009-07-17 12:35:00,146.2,146.44,146.14,146.36,10900.0,146.2,146.44,146.14,146.36,10900.0
2009-07-17 12:40:00,146.37,146.47,146.15,146.23,10700.0,146.37,146.47,146.15,146.23,10700.0
2009-07-17 12:45:00,146.27,146.4,146.19,146.35,6900.0,146.27,146.4,146.19,146.35,6900.0
2009-07-17 12:50:00,146.22,146.22,145.82,145.83,10800.0,146.22,146.22,145.82,145.83,10800.0
2009-07-17 12:55:00,145.82,145.97,145.62,145.93,11000.0,145.82,145.97,145.62,145.93,11000.0
2009-07-17 13:00:00,145.93,146.04,145.73,145.73,12900.0,145.93,146.04,145.73,145.73,12900.0
2009-07-17 13:05:00,145.7,145.75,145.6,145.68,7600.0,145.7,145.75,145.6,145.68,7600.0
2009-07-17 13:10:00,145.69,145.69,145.32,145.32,18600.0,145.69,145.69,145.32,145.32,18600.0
2009-07-17 13:15:00,145.32,145.51,145.3,145.49,17300.0,145.32,145.51,145.3,145.49,17300.0
2009-07-17 13:20:00,145.52,145.6,145.3,145.39,15100.0,145.52,145.6,145.3,145.39,15100.0
2009-07-17 13:25:00,145.29,145.41,145.02,145.1,25300.0,145.29,145.41,145.02,145.1,25300.0
2009-07-17 13:30:00,145.16,145.44,145.0,145.41,41400.0,145.16,145.44,145.0,145.41,41400.0
2009-07-17 13:35:00,145.41,145.57,145.29,145.31,22800.0,145.41,145.57,145.29,145.31,22800.0
2009-07-17 13:40:00,145.28,145.51,145.15,145.44,22600.0,145.28,145.51,145.15,145.44,22600.0
2009-07-17 13:45:00,145.4,145.49,145.1,145.44,13500.0,145.4,145.49,145.1,145.44,13500.0
2009-07-17 13:50:00,145.36,145.44,145.2,145.38,6500.0,145.36,145.44,145.2,145.38,6500.0
2009-07-17 13:55:00,145.39,145.57,145.31,145.5,22700.0,145.39,145.57,145.31,145.5,22700.0
2009-07-17 14:00:00,145.55,145.65,145.45,145.62,15400.0,145.55,145.65,145.45,145.62,15400.0
2009-07-17 14:05:00,145.65,145.75,145.28,145.36,26000.0,145.65,145.75,145.28,145.36,26000.0
2009-07-17 14:10:00,145.37,145.44,145.24,145.39,22000.0,145.37,145.44,145.24,145.39,22000.0
2009-07-17 14:15:00,145.4,145.45,144.7,144.81,51800.0,145.4,145.45,144.7,144.81,51800.0
2009-07-17 14:20:00,144.87,144.95,144.58,144.9,38400.0,144.87,144.95,144.58,144.9,38400.0
2009-07-17 14:25:00,144.89,145.15,144.8,144.87,12900.0,144.89,145.15,144.8,144.87,12900.0
2009-07-17 14:30:00,144.85,144.88,144.7,144.7,6000.0,144.85,144.88,144.7,144.7,6000.0
2009-07-17 14:35:00,144.68,144.8,144.45,144.45,31400.0,144.68,144.8,144.45,144.45,31400.0
2009-07-17 14:40:00,144.45,144.72,144.4,144.71,14700.0,144.45,144.72,144.4,144.71,14700.0
2009-07-17 14:45:00,144.69,144.69,144.21,144.37,24900.0,144.69,144.69,144.21,144.37,24900.0
2009-07-17 14:50:00,144.41,144.58,144.32,144.4,24200.0,144.41,144.58,144.32,144.4,24200.0
2009-07-17 14:55:00,144.37,144.95,144.36,144.95,25500.0,144.37,144.95,144.36,144.95,25500.0
2009-07-17 15:00:00,144.95,144.96,144.53,144.63,29100.0,144.95,144.96,144.53,144.63,29100.0
2009-07-17 15:05:00,144.62,144.83,144.58,144.69,8700.0,144.62,144.83,144.58,144.69,8700.0
2009-07-17 15:10:00,144.7,144.8,144.43,144.57,27800.0,144.7,144.8,144.43,144.57,27800.0
2009-07-17 15:15:00,144.5,144.8,144.43,144.52,19300.0,144.5,144.8,144.43,144.52,19300.0
2009-07-17 15:20:00,144.57,144.65,144.48,144.6,20000.0,144.57,144.65,144.48,144.6,20000.0
2009-07-17 15:25:00,144.6,144.74,144.58,144.66,13200.0,144.6,144.74,144.58,144.66,13200.0
2009-07-17 15:30:00,144.65,144.66,144.2,144.28,56600.0,144.65,144.66,144.2,144.28,56600.0
2009-07-17 15:35:00,144.37,144.48,144.1,144.17,44600.0,144.37,144.48,144.1,144.17,44600.0
2009-07-17 15:40:00,144.23,144.34,144.04,144.17,53800.0,144.23,144.34,144.04,144.17,53800.0
2009-07-17 15:45:00,144.21,144.26,144.07,144.23,37500.0,144.21,144.26,144.07,144.23,37500.0
2009-07-17 15:50:00,144.23,144.7,144.23,144.53,64800.0,144.23,144.7,144.23,144.53,64800.0
2009-07-17 15:55:00,144.54,144.85,144.41,144.54,92600.0,144.54,144.85,144.41,144.54,92600.0
2009-07-20 09:30:00,145.8,147.47,145.5,147.27,76300.0,145.8,147.47,145.5,147.27,76300.0
2009-07-20 09:35:00,147.26,148.88,147.26,148.88,93100.0,147.26,148.88,147.26,148.88,93100.0
2009-07-20 09:40:00,148.87,149.47,147.37,147.62,87400.0,148.87,149.47,147.37,147.62,87400.0
2009-07-20 09:45:00,147.62,148.96,147.62,148.71,49100.0,147.62,148.96,147.62,148.71,49100.0
2009-07-20 09:50:00,148.72,149.24,148.18,148.41,55400.0,148.72,149.24,148.18,148.41,55400.0
2009-07-20 09:55:00,148.41,148.65,147.58,147.76,28400.0,148.41,148.65,147.58,147.76,28400.0
2009-07-20 10:00:00,147.81,148.39,147.69,148.08,28300.0,147.81,148.39,147.69,148.08,28300.0
2009-07-20 10:05:00,148.0,148.0,147.15,147.26,32300.0,148.0,148.0,147.15,147.26,32300.0
2009-07-20 10:10:00,147.26,147.3,146.56,147.0,41700.0,147.26,147.3,146.56,147.0,41700.0
2009-07-20 10:15:00,147.1,147.5,147.04,147.31,24700.0,147.1,147.5,147.04,147.31,24700.0
2009-07-20 10:20:00,147.31,147.33,146.75,147.19,25700.0,147.31,147.33,146.75,147.19,25700.0
2009-07-20 10:25:00,147.17,147.3,146.93,147.16,15900.0,147.17,147.3,146.93,147.16,15900.0
2009-07-20 10:30:00,147.21,147.45,146.65,146.81,24400.0,147.21,147.45,146.65,146.81,24400.0
2009-07-20 10:35:00,146.85,147.12,146.65,146.85,30700.0,146.85,147.12,146.65,146.85,30700.0
2009-07-20 10:40:00,146.84,146.88,146.46,146.68,34800.0,146.84,146.88,146.46,146.68,34800.0
2009-07-20 10:45:00,146.7,146.74,146.0,146.2,51300.0,146.7,146.74,146.0,146.2,51300.0
2009-07-20 10:50:00,146.17,146.63,146.17,146.54,28900.0,146.17,146.63,146.17,146.54,28900.0
2009-07-20 10:55:00,146.6,147.1,146.51,146.55,45500.0,146.6,147.1,146.51,146.55,45500.0
2009-07-20 11:00:00,146.5,147.1,146.5,146.95,28200.0,146.5,147.1,146.5,146.95,28200.0
2009-07-20 11:05:00,146.92,146.95,146.66,146.86,14900.0,146.92,146.95,146.66,146.86,14900.0
2009-07-20 11:10:00,146.89,147.42,146.86,147.32,29400.0,146.89,147.42,146.86,147.32,29400.0
2009-07-20 11:15:00,147.32,147.74,147.21,147.34,49200.0,147.32,147.74,147.21,147.34,49200.0
2009-07-20 11:20:00,147.35,147.6,147.24,147.53,31300.0,147.35,147.6,147.24,147.53,31300.0
2009-07-20 11:25:00,147.56,147.89,147.43,147.89,26100.0,147.56,147.89,147.43,147.89,26100.0
2009-07-20 11:30:00,147.79,148.11,147.59,147.64,28200.0,147.79,148.11,147.59,147.64,28200.0
2009-07-20 11:35:00,147.6,147.69,147.25,147.56,15300.0,147.6,147.69,147.25,147.56,15300.0
2009-07-20 11:40:00,147.55,147.84,147.41,147.81,8400.0,147.55,147.84,147.41,147.81,8400.0
2009-07-20 11:45:00,147.83,147.99,147.31,147.45,9900.0,147.83,147.99,147.31,147.45,9900.0
2009-07-20 11:50:00,147.33,147.46,147.0,147.21,11800.0,147.33,147.46,147.0,147.21,11800.0
2009-07-20 11:55:00,147.15,147.39,147.01,147.2,20800.0,147.15,147.39,147.01,147.2,20800.0
2009-07-20 12:00:00,147.21,147.64,147.14,147.3,20000.0,147.21,147.64,147.14,147.3,20000.0
2009-07-20 12:05:00,147.34,147.68,147.3,147.6,27600.0,147.34,147.68,147.3,147.6,27600.0
2009-07-20 12:10:00,147.52,147.6,147.31,147.5,22200.0,147.52,147.6,147.31,147.5,22200.0
2009-07-20 12:15:00,147.5,147.6,147.35,147.38,5400.0,147.5,147.6,147.35,147.38,5400.0
2009-07-20 12:20:00,147.47,147.7,147.17,147.18,12700.0,147.47,147.7,147.17,147.18,12700.0
2009-07-20 12:25:00,147.19,147.49,147.18,147.49,8500.0,147.19,147.49,147.18,147.49,8500.0
2009-07-20 12:30:00,147.61,147.66,147.32,147.32,10600.0,147.61,147.66,147.32,147.32,10600.0
2009-07-20 12:35:00,147.32,147.67,147.32,147.67,4400.0,147.32,147.67,147.32,147.67,4400.0
2009-07-20 12:40:00,147.69,147.84,147.65,147.68,8800.0,147.69,147.84,147.65,147.68,8800.0
2009-07-20 12:45:00,147.67,147.69,147.21,147.23,10600.0,147.67,147.69,147.21,147.23,10600.0
2009-07-20 12:50:00,147.3,147.42,147.1,147.4,6300.0,147.3,147.42,147.1,147.4,6300.0
2009-07-20 12:55:00,147.49,147.51,147.2,147.21,4400.0,147.49,147.51,147.2,147.21,4400.0
2009-07-20 13:00:00,147.2,147.46,147.18,147.29,7700.0,147.2,147.46,147.18,147.29,7700.0
2009-07-20 13:05:00,147.25,147.42,147.07,147.1,8000.0,147.25,147.42,147.07,147.1,8000.0
2009-07-20 13:10:00,147.1,147.3,146.58,146.62,20000.0,147.1,147.3,146.58,146.62,20000.0
2009-07-20 13:15:00,146.75,146.81,146.47,146.47,17900.0,146.75,146.81,146.47,146.47,17900.0
2009-07-20 13:20:00,146.54,146.66,146.46,146.65,19000.0,146.54,146.66,146.46,146.65,19000.0
2009-07-20 13:25:00,146.64,146.64,146.3,146.39,5600.0,146.64,146.64,146.3,146.39,5600.0
2009-07-20 13:30:00,146.34,146.47,146.18,146.4,16300.0,146.34,146.47,146.18,146.4,16300.0
2009-07-20 13:35:00,146.39,146.57,146.22,146.25,12400.0,146.39,146.57,146.22,146.25,12400.0
2009-07-20 13:40:00,146.21,146.42,146.11,146.27,24900.0,146.21,146.42,146.11,146.27,24900.0
2009-07-20 13:45:00,146.3,146.67,146.27,146.45,32800.0,146.3,146.67,146.27,146.45,32800.0
2009-07-20 13:50:00,146.5,146.9,146.47,146.75,14400.0,146.5,146.9,146.47,146.75,14400.0
2009-07-20 13:55:00,146.76,146.76,146.49,146.62,5900.0,146.76,146.76,146.49,146.62,5900.0
2009-07-20 14:00:00,146.67,146.86,146.4,146.65,13000.0,146.67,146.86,146.4,146.65,13000.0
2009-07-20 14:05:00,146.63,146.92,146.63,146.64,5500.0,146.63,146.92,146.63,146.64,5500.0
2009-07-20 14:10:00,146.62,146.95,146.53,146.78,6700.0,146.62,146.95,146.53,146.78,6700.0
2009-07-20 14:15:00,146.73,147.03,146.66,146.86,9900.0,146.73,147.03,146.66,146.86,9900.0
2009-07-20 14:20:00,146.85,146.9,146.44,146.62,13500.0,146.85,146.9,146.44,146.62,13500.0
2009-07-20 14:25:00,146.62,146.62,146.17,146.27,21200.0,146.62,146.62,146.17,146.27,21200.0
2009-07-20 14:30:00,146.4,146.69,146.4,146.44,10300.0,146.4,146.69,146.4,146.44,10300.0
2009-07-20 14:35:00,146.47,146.64,146.23,146.26,7900.0,146.47,146.64,146.23,146.26,7900.0
2009-07-20 14:40:00,146.2,146.59,146.18,146.45,15000.0,146.2,146.59,146.18,146.45,15000.0
2009-07-20 14:45:00,146.45,146.69,146.39,146.51,19400.0,146.45,146.69,146.39,146.51,19400.0
2009-07-20 14:50:00,146.42,146.42,146.05,146.2,20000.0,146.42,146.42,146.05,146.2,20000.0
2009-07-20 14:55:00,146.25,146.34,146.0,146.09,21600.0,146.25,146.34,146.0,146.09,21600.0
2009-07-20 15:00:00,146.06,146.79,146.01,146.53,28400.0,146.06,146.79,146.01,146.53,28400.0
2009-07-20 15:05:00,146.51,146.85,146.3,146.53,26900.0,146.51,146.85,146.3,146.53,26900.0
2009-07-20 15:10:00,146.56,146.76,146.46,146.68,9900.0,146.56,146.76,146.46,146.68,9900.0
2009-07-20 15:15:00,146.79,146.79,146.44,146.62,9000.0,146.79,146.79,146.44,146.62,9000.0
2009-07-20 15:20:00,146.61,146.66,146.27,146.66,12300.0,146.61,146.66,146.27,146.66,12300.0
2009-07-20 15:25:00,146.64,146.67,146.25,146.27,19000.0,146.64,146.67,146.25,146.27,19000.0
2009-07-20 15:30:00,146.33,146.33,146.04,146.25,39500.0,146.33,146.33,146.04,146.25,39500.0
2009-07-20 15:35:00,146.23,146.5,146.04,146.38,24600.0,146.23,146.5,146.04,146.38,24600.0
2009-07-20 15:40:00,146.47,146.56,145.8,146.25,66100.0,146.47,146.56,145.8,146.25,66100.0
2009-07-20 15:45:00,146.25,146.44,146.19,146.35,28000.0,146.25,146.44,146.19,146.35,28000.0
2009-07-20 15:50:00,146.4,146.88,146.35,146.48,71800.0,146.4,146.88,146.35,146.48,71800.0
2009-07-20 15:55:00,146.48,146.71,146.21,146.59,49400.0,146.48,146.71,146.21,146.59,49400.0
2009-07-21 09:30:00,150.41,153.91,150.0,153.87,261200.0,150.41,153.91,150.0,153.87,261200.0
2009-07-21 09:35:00,153.73,154.92,153.22,153.89,179500.0,153.73,154.92,153.22,153.89,179500.0
2009-07-21 09:40:00,153.91,154.8,153.18,154.53,106500.0,153.91,154.8,153.18,154.53,106500.0
2009-07-21 09:45:00,154.51,155.54,154.17,155.44,177400.0,154.51,155.54,154.17,155.44,177400.0
2009-07-21 09:50:00,155.44,156.4,155.29,155.85,198500.0,155.44,156.4,155.29,155.85,198500.0
2009-07-21 09:55:00,155.87,155.92,154.72,155.27,81800.0,155.87,155.92,154.72,155.27,81800.0
2009-07-21 10:00:00,155.23,155.23,153.25,153.62,93900.0,155.23,155.23,153.25,153.62,93900.0
2009-07-21 10:05:00,153.62,154.28,153.35,153.67,49600.0,153.62,154.28,153.35,153.67,49600.0
2009-07-21 10:10:00,153.78,154.0,153.22,153.85,56100.0,153.78,154.0,153.22,153.85,56100.0
2009-07-21 10:15:00,153.79,154.95,153.5,154.71,59900.0,153.79,154.95,153.5,154.71,59900.0
2009-07-21 10:20:00,154.8,155.0,154.47,154.6,51100.0,154.8,155.0,154.47,154.6,51100.0
2009-07-21 10:25:00,154.53,154.67,154.16,154.4,46700.0,154.53,154.67,154.16,154.4,46700.0
2009-07-21 10:30:00,154.39,154.9,154.26,154.75,34300.0,154.39,154.9,154.26,154.75,34300.0
2009-07-21 10:35:00,154.79,155.1,154.28,154.9,46900.0,154.79,155.1,154.28,154.9,46900.0
2009-07-21 10:40:00,154.9,155.03,154.36,154.91,53000.0,154.9,155.03,154.36,154.91,53000.0
2009-07-21 10:45:00,154.9,155.28,154.51,155.15,32700.0,154.9,155.28,154.51,155.15,32700.0
2009-07-21 10:50:00,155.15,155.69,154.99,155.69,44700.0,155.15,155.69,154.99,155.69,44700.0
2009-07-21 10:55:00,155.69,156.83,155.57,156.82,91400.0,155.69,156.83,155.57,156.82,91400.0
2009-07-21 11:00:00,156.8,157.28,156.21,157.26,76200.0,156.8,157.28,156.21,157.26,76200.0
2009-07-21 11:05:00,157.27,157.83,156.83,157.6,126200.0,157.27,157.83,156.83,157.6,126200.0
2009-07-21 11:10:00,157.51,157.66,155.71,155.99,58300.0,157.51,157.66,155.71,155.99,58300.0
2009-07-21 11:15:00,155.99,156.38,155.64,156.04,55400.0,155.99,156.38,155.64,156.04,55400.0
2009-07-21 11:20:00,156.1,156.52,155.85,155.92,18600.0,156.1,156.52,155.85,155.92,18600.0
2009-07-21 11:25:00,155.9,156.1,155.09,155.12,42400.0,155.9,156.1,155.09,155.12,42400.0
2009-07-21 11:30:00,155.07,155.19,154.21,155.19,67800.0,155.07,155.19,154.21,155.19,67800.0
2009-07-21 11:35:00,155.12,155.12,154.29,154.29,23400.0,155.12,155.12,154.29,154.29,23400.0
2009-07-21 11:40:00,154.39,154.39,153.68,153.72,57000.0,154.39,154.39,153.68,153.72,57000.0
2009-07-21 11:45:00,153.72,154.0,153.45,153.62,34900.0,153.72,154.0,153.45,153.62,34900.0
2009-07-21 11:50:00,153.63,154.2,153.55,153.75,58200.0,153.63,154.2,153.55,153.75,58200.0
2009-07-21 11:55:00,153.68,153.91,152.75,152.85,79800.0,153.68,153.91,152.75,152.85,79800.0
2009-07-21 12:00:00,152.86,153.77,152.86,153.68,73200.0,152.86,153.77,152.86,153.68,73200.0
2009-07-21 12:05:00,153.56,153.79,153.34,153.77,34000.0,153.56,153.79,153.34,153.77,34000.0
2009-07-21 12:10:00,153.7,154.47,153.69,154.27,46400.0,153.7,154.47,153.69,154.27,46400.0
2009-07-21 12:15:00,154.28,154.66,154.09,154.19,26700.0,154.28,154.66,154.09,154.19,26700.0
2009-07-21 12:20:00,154.12,154.12,153.03,153.16,22700.0,154.12,154.12,153.03,153.16,22700.0
2009-07-21 12:25:00,153.26,153.93,153.26,153.72,27000.0,153.26,153.93,153.26,153.72,27000.0
2009-07-21 12:30:00,153.64,153.86,153.21,153.37,16600.0,153.64,153.86,153.21,153.37,16600.0
2009-07-21 12:35:00,153.45,154.28,153.3,154.14,29500.0,153.45,154.28,153.3,154.14,29500.0
2009-07-21 12:40:00,154.16,154.3,153.68,153.78,18700.0,154.16,154.3,153.68,153.78,18700.0
2009-07-21 12:45:00,153.71,154.25,153.71,153.71,17500.0,153.71,154.25,153.71,153.71,17500.0
2009-07-21 12:50:00,153.69,153.93,153.69,153.7,20800.0,153.69,153.93,153.69,153.7,20800.0
2009-07-21 12:55:00,153.65,153.65,153.08,153.42,28600.0,153.65,153.65,153.08,153.42,28600.0
2009-07-21 13:00:00,153.33,153.4,152.78,152.88,40700.0,153.33,153.4,152.78,152.88,40700.0
2009-07-21 13:05:00,152.89,152.97,152.29,152.54,39900.0,152.89,152.97,152.29,152.54,39900.0
2009-07-21 13:10:00,152.55,152.97,152.51,152.75,19600.0,152.55,152.97,152.51,152.75,19600.0
2009-07-21 13:15:00,152.9,153.18,152.69,153.11,15400.0,152.9,153.18,152.69,153.11,15400.0
2009-07-21 13:20:00,153.14,153.39,152.81,153.39,12100.0,153.14,153.39,152.81,153.39,12100.0
2009-07-21 13:25:00,153.4,153.78,153.38,153.77,29000.0,153.4,153.78,153.38,153.77,29000.0
2009-07-21 13:30:00,153.78,154.14,153.58,153.69,24800.0,153.78,154.14,153.58,153.69,24800.0
2009-07-21 13:35:00,153.71,154.0,153.58,153.9,24500.0,153.71,154.0,153.58,153.9,24500.0
2009-07-21 13:40:00,153.89,154.26,153.82,154.01,15100.0,153.89,154.26,153.82,154.01,15100.0
2009-07-21 13:45:00,154.17,154.65,154.02,154.27,24300.0,154.17,154.65,154.02,154.27,24300.0
2009-07-21 13:50:00,154.38,154.45,154.05,154.14,8000.0,154.38,154.45,154.05,154.14,8000.0
2009-07-21 13:55:00,154.03,154.23,153.84,153.99,17600.0,154.03,154.23,153.84,153.99,17600.0
2009-07-21 14:00:00,153.98,154.69,153.95,154.61,30600.0,153.98,154.69,153.95,154.61,30600.0
2009-07-21 14:05:00,154.6,154.6,153.9,153.9,18000.0,154.6,154.6,153.9,153.9,18000.0
2009-07-21 14:10:00,153.92,154.49,153.92,154.25,14800.0,153.92,154.49,153.92,154.25,14800.0
2009-07-21 14:15:00,154.25,154.32,153.78,153.99,26500.0,154.25,154.32,153.78,153.99,26500.0
2009-07-21 14:20:00,153.99,153.99,153.5,153.8,33300.0,153.99,153.99,153.5,153.8,33300.0
2009-07-21 14:25:00,153.69,153.75,153.39,153.47,21900.0,153.69,153.75,153.39,153.47,21900.0
2009-07-21 14:30:00,153.39,153.85,153.39,153.5,22800.0,153.39,153.85,153.39,153.5,22800.0
2009-07-21 14:35:00,153.53,154.2,153.42,154.08,34900.0,153.53,154.2,153.42,154.08,34900.0
2009-07-21 14:40:00,154.14,154.14,153.73,154.0,18500.0,154.14,154.14,153.73,154.0,18500.0
2009-07-21 14:45:00,153.99,154.3,153.99,154.24,23800.0,153.99,154.3,153.99,154.24,23800.0
2009-07-21 14:50:00,154.25,155.0,154.23,154.84,59400.0,154.25,155.0,154.23,154.84,59400.0
2009-07-21 14:55:00,154.84,154.85,154.31,154.77,31500.0,154.84,154.85,154.31,154.77,31500.0
2009-07-21 15:00:00,154.85,154.9,154.47,154.67,23900.0,154.85,154.9,154.47,154.67,23900.0
2009-07-21 15:05:00,154.85,154.85,154.22,154.48,19100.0,154.85,154.85,154.22,154.48,19100.0
2009-07-21 15:10:00,154.5,155.24,154.42,154.99,29900.0,154.5,155.24,154.42,154.99,29900.0
2009-07-21 15:15:00,154.96,155.41,154.77,155.07,48400.0,154.96,155.41,154.77,155.07,48400.0
2009-07-21 15:20:00,155.08,155.13,154.51,154.92,33200.0,155.08,155.13,154.51,154.92,33200.0
2009-07-21 15:25:00,154.92,155.97,154.88,155.94,68100.0,154.92,155.97,154.88,155.94,68100.0
2009-07-21 15:30:00,155.91,156.18,155.12,155.53,72200.0,155.91,156.18,155.12,155.53,72200.0
2009-07-21 15:35:00,155.53,155.8,155.23,155.78,49700.0,155.53,155.8,155.23,155.78,49700.0
2009-07-21 15:40:00,155.72,156.01,155.66,155.71,79800.0,155.72,156.01,155.66,155.71,79800.0
2009-07-21 15:45:00,155.73,155.86,155.34,155.47,68800.0,155.73,155.86,155.34,155.47,68800.0
2009-07-21 15:50:00,155.45,155.66,155.22,155.36,79200.0,155.45,155.66,155.22,155.36,79200.0
2009-07-21 15:55:00,155.36,155.49,155.0,155.32,115200.0,155.36,155.49,155.0,155.32,115200.0
2009-07-22 09:30:00,153.21,153.49,152.23,152.5,88000.0,153.21,153.49,152.23,152.5,88000.0
2009-07-22 09:35:00,152.71,152.71,151.0,152.31,78800.0,152.71,152.71,151.0,152.31,78800.0
2009-07-22 09:40:00,152.3,153.38,152.07,152.07,47900.0,152.3,153.38,152.07,152.07,47900.0
2009-07-22 09:45:00,152.08,152.68,151.87,152.14,44300.0,152.08,152.68,151.87,152.14,44300.0
2009-07-22 09:50:00,152.18,152.32,151.58,151.8,34500.0,152.18,152.32,151.58,151.8,34500.0
2009-07-22 09:55:00,151.87,152.46,151.37,151.78,47000.0,151.87,152.46,151.37,151.78,47000.0
2009-07-22 10:00:00,151.82,153.27,151.82,153.16,78700.0,151.82,153.27,151.82,153.16,78700.0
2009-07-22 10:05:00,152.99,153.4,152.71,152.96,32800.0,152.99,153.4,152.71,152.96,32800.0
2009-07-22 10:10:00,153.08,153.19,152.03,152.33,30600.0,153.08,153.19,152.03,152.33,30600.0
2009-07-22 10:15:00,152.22,152.28,151.61,151.74,63200.0,152.22,152.28,151.61,151.74,63200.0
2009-07-22 10:20:00,151.67,152.14,151.67,151.79,19400.0,151.67,152.14,151.67,151.79,19400.0
2009-07-22 10:25:00,151.82,151.99,150.72,150.95,62100.0,151.82,151.99,150.72,150.95,62100.0
2009-07-22 10:30:00,150.96,151.6,150.5,150.5,47100.0,150.96,151.6,150.5,150.5,47100.0
2009-07-22 10:35:00,150.5,151.0,150.39,150.7,45600.0,150.5,151.0,150.39,150.7,45600.0
2009-07-22 10:40:00,150.73,150.99,150.1,150.18,40800.0,150.73,150.99,150.1,150.18,40800.0
2009-07-22 10:45:00,150.12,150.66,149.72,150.03,67200.0,150.12,150.66,149.72,150.03,67200.0
2009-07-22 10:50:00,150.15,151.0,149.99,150.55,53200.0,150.15,151.0,149.99,150.55,53200.0
2009-07-22 10:55:00,150.66,151.29,150.66,150.76,31000.0,150.66,151.29,150.66,150.76,31000.0
2009-07-22 11:00:00,150.75,151.4,150.75,151.2,28600.0,150.75,151.4,150.75,151.2,28600.0
2009-07-22 11:05:00,151.21,151.3,150.38,150.55,40500.0,151.21,151.3,150.38,150.55,40500.0
2009-07-22 11:10:00,150.49,150.79,149.9,150.22,39900.0,150.49,150.79,149.9,150.22,39900.0
2009-07-22 11:15:00,150.27,150.56,150.1,150.25,22500.0,150.27,150.56,150.1,150.25,22500.0
2009-07-22 11:20:00,150.24,150.34,149.87,149.99,25400.0,150.24,150.34,149.87,149.99,25400.0
2009-07-22 11:25:00,149.98,150.19,149.71,150.04,18900.0,149.98,150.19,149.71,150.04,18900.0
2009-07-22 11:30:00,149.88,150.04,149.57,149.74,30000.0,149.88,150.04,149.57,149.74,30000.0
2009-07-22 11:35:00,149.8,150.19,149.55,150.07,49700.0,149.8,150.19,149.55,150.07,49700.0
2009-07-22 11:40:00,150.2,150.64,149.9,150.4,44900.0,150.2,150.64,149.9,150.4,44900.0
2009-07-22 11:45:00,150.33,150.33,149.79,149.8,37900.0,150.33,150.33,149.79,149.8,37900.0
2009-07-22 11:50:00,149.85,150.29,149.83,150.12,25300.0,149.85,150.29,149.83,150.12,25300.0
2009-07-22 11:55:00,150.11,150.59,150.1,150.57,35500.0,150.11,150.59,150.1,150.57,35500.0
2009-07-22 12:00:00,150.57,150.99,150.57,150.67,50700.0,150.57,150.99,150.57,150.67,50700.0
2009-07-22 12:05:00,150.67,151.15,150.66,150.81,45900.0,150.67,151.15,150.66,150.81,45900.0
2009-07-22 12:10:00,150.92,150.98,150.41,150.5,31900.0,150.92,150.98,150.41,150.5,31900.0
2009-07-22 12:15:00,150.5,150.86,150.46,150.61,27200.0,150.5,150.86,150.46,150.61,27200.0
2009-07-22 12:20:00,150.63,151.38,150.6,151.31,30900.0,150.63,151.38,150.6,151.31,30900.0
2009-07-22 12:25:00,151.27,151.49,151.17,151.3,34600.0,151.27,151.49,151.17,151.3,34600.0
2009-07-22 12:30:00,151.31,151.45,151.03,151.1,21500.0,151.31,151.45,151.03,151.1,21500.0
2009-07-22 12:35:00,151.04,151.29,150.85,150.85,25800.0,151.04,151.29,150.85,150.85,25800.0
2009-07-22 12:40:00,150.89,151.0,150.55,150.96,23500.0,150.89,151.0,150.55,150.96,23500.0
2009-07-22 12:45:00,150.81,151.39,150.62,151.12,25900.0,150.81,151.39,150.62,151.12,25900.0
2009-07-22 12:50:00,151.15,151.25,150.77,150.83,14700.0,151.15,151.25,150.77,150.83,14700.0
2009-07-22 12:55:00,150.83,151.03,150.67,150.69,13400.0,150.83,151.03,150.67,150.69,13400.0
2009-07-22 13:00:00,150.7,150.94,150.66,150.78,14900.0,150.7,150.94,150.66,150.78,14900.0
2009-07-22 13:05:00,150.94,150.94,150.54,150.86,11700.0,150.94,150.94,150.54,150.86,11700.0
2009-07-22 13:10:00,150.75,151.09,150.67,150.81,22300.0,150.75,151.09,150.67,150.81,22300.0
2009-07-22 13:15:00,150.8,150.98,150.61,150.76,18000.0,150.8,150.98,150.61,150.76,18000.0
2009-07-22 13:20:00,150.75,150.76,150.0,150.01,33400.0,150.75,150.76,150.0,150.01,33400.0
2009-07-22 13:25:00,150.01,150.36,149.76,150.1,23800.0,150.01,150.36,149.76,150.1,23800.0
2009-07-22 13:30:00,150.1,150.55,149.96,150.15,30300.0,150.1,150.55,149.96,150.15,30300.0
2009-07-22 13:35:00,150.24,150.9,150.22,150.81,31700.0,150.24,150.9,150.22,150.81,31700.0
2009-07-22 13:40:00,150.84,150.9,150.36,150.5,27200.0,150.84,150.9,150.36,150.5,27200.0
2009-07-22 13:45:00,150.45,151.06,150.45,150.9,25100.0,150.45,151.06,150.45,150.9,25100.0
2009-07-22 13:50:00,150.92,151.35,150.82,150.99,22300.0,150.92,151.35,150.82,150.99,22300.0
2009-07-22 13:55:00,151.05,151.29,150.84,151.29,20100.0,151.05,151.29,150.84,151.29,20100.0
2009-07-22 14:00:00,151.3,151.59,151.02,151.49,42700.0,151.3,151.59,151.02,151.49,42700.0
2009-07-22 14:05:00,151.45,151.69,151.0,151.29,32900.0,151.45,151.69,151.0,151.29,32900.0
2009-07-22 14:10:00,151.29,151.74,151.18,151.48,26300.0,151.29,151.74,151.18,151.48,26300.0
2009-07-22 14:15:00,151.49,151.69,151.33,151.5,23400.0,151.49,151.69,151.33,151.5,23400.0
2009-07-22 14:20:00,151.44,151.56,151.2,151.26,15100.0,151.44,151.56,151.2,151.26,15100.0
2009-07-22 14:25:00,151.34,151.63,151.3,151.36,10700.0,151.34,151.63,151.3,151.36,10700.0
2009-07-22 14:30:00,151.32,151.52,151.24,151.48,18900.0,151.32,151.52,151.24,151.48,18900.0
2009-07-22 14:35:00,151.49,151.74,151.46,151.59,22400.0,151.49,151.74,151.46,151.59,22400.0
2009-07-22 14:40:00,151.58,151.92,151.5,151.9,43900.0,151.58,151.92,151.5,151.9,43900.0
2009-07-22 14:45:00,151.84,151.84,151.56,151.71,25300.0,151.84,151.84,151.56,151.71,25300.0
2009-07-22 14:50:00,151.67,151.91,151.6,151.82,23500.0,151.67,151.91,151.6,151.82,23500.0
2009-07-22 14:55:00,151.85,151.98,151.66,151.78,29600.0,151.85,151.98,151.66,151.78,29600.0
2009-07-22 15:00:00,151.76,152.25,151.71,152.04,29700.0,151.76,152.25,151.71,152.04,29700.0
2009-07-22 15:05:00,152.12,152.23,151.02,151.35,51800.0,152.12,152.23,151.02,151.35,51800.0
2009-07-22 15:10:00,151.35,151.45,150.87,151.06,45700.0,151.35,151.45,150.87,151.06,45700.0
2009-07-22 15:15:00,151.0,151.12,150.5,150.65,66900.0,151.0,151.12,150.5,150.65,66900.0
2009-07-22 15:20:00,150.69,151.03,150.56,150.64,36800.0,150.69,151.03,150.56,150.64,36800.0
2009-07-22 15:25:00,150.69,150.87,150.23,150.85,32300.0,150.69,150.87,150.23,150.85,32300.0
2009-07-22 15:30:00,150.85,151.22,150.82,151.0,43800.0,150.85,151.22,150.82,151.0,43800.0
2009-07-22 15:35:00,151.0,151.15,150.8,150.89,35700.0,151.0,151.15,150.8,150.89,35700.0
2009-07-22 15:40:00,150.9,151.12,150.53,151.12,43400.0,150.9,151.12,150.53,151.12,43400.0
2009-07-22 15:45:00,151.1,151.58,150.9,151.02,52600.0,151.1,151.58,150.9,151.02,52600.0
2009-07-22 15:50:00,150.98,151.35,150.97,151.18,55900.0,150.98,151.35,150.97,151.18,55900.0
2009-07-22 15:55:00,151.18,152.37,151.0,151.05,54600.0,151.18,152.37,151.0,151.05,54600.0
2009-07-23 09:30:00,154.64,155.36,153.72,154.63,106100.0,154.64,155.36,153.72,154.63,106100.0
2009-07-23 09:35:00,154.52,154.73,153.71,154.17,34000.0,154.52,154.73,153.71,154.17,34000.0
2009-07-23 09:40:00,154.37,154.98,154.04,154.42,34200.0,154.37,154.98,154.04,154.42,34200.0
2009-07-23 09:45:00,154.15,154.38,153.7,153.72,40600.0,154.15,154.38,153.7,153.72,40600.0
2009-07-23 09:50:00,153.74,153.79,153.09,153.54,44400.0,153.74,153.79,153.09,153.54,44400.0
2009-07-23 09:55:00,153.5,154.51,153.45,153.99,41500.0,153.5,154.51,153.45,153.99,41500.0
2009-07-23 10:00:00,154.13,154.44,153.3,153.87,38900.0,154.13,154.44,153.3,153.87,38900.0
2009-07-23 10:05:00,153.78,154.58,153.69,154.43,46300.0,153.78,154.58,153.69,154.43,46300.0
2009-07-23 10:10:00,154.5,154.57,153.7,153.85,25600.0,154.5,154.57,153.7,153.85,25600.0
2009-07-23 10:15:00,153.7,154.0,153.31,153.61,47900.0,153.7,154.0,153.31,153.61,47900.0
2009-07-23 10:20:00,153.75,153.92,153.25,153.41,33400.0,153.75,153.92,153.25,153.41,33400.0
2009-07-23 10:25:00,153.45,153.55,152.73,153.04,64000.0,153.45,153.55,152.73,153.04,64000.0
2009-07-23 10:30:00,153.05,154.13,153.01,154.03,46400.0,153.05,154.13,153.01,154.03,46400.0
2009-07-23 10:35:00,154.13,154.85,153.73,154.66,45900.0,154.13,154.85,153.73,154.66,45900.0
2009-07-23 10:40:00,154.7,156.5,154.7,156.0,102500.0,154.7,156.5,154.7,156.0,102500.0
2009-07-23 10:45:00,155.97,156.15,155.31,155.59,39400.0,155.97,156.15,155.31,155.59,39400.0
2009-07-23 10:50:00,155.6,156.26,155.3,155.7,38700.0,155.6,156.26,155.3,155.7,38700.0
2009-07-23 10:55:00,155.79,156.4,155.6,156.14,32700.0,155.79,156.4,155.6,156.14,32700.0
2009-07-23 11:00:00,156.17,157.1,156.16,157.0,82000.0,156.17,157.1,156.16,157.0,82000.0
2009-07-23 11:05:00,156.98,157.18,156.38,156.67,30800.0,156.98,157.18,156.38,156.67,30800.0
2009-07-23 11:10:00,156.69,157.19,156.69,157.09,21400.0,156.69,157.19,156.69,157.09,21400.0
2009-07-23 11:15:00,156.83,157.0,156.51,156.86,20700.0,156.83,157.0,156.51,156.86,20700.0
2009-07-23 11:20:00,156.6,156.64,156.26,156.5,21000.0,156.6,156.64,156.26,156.5,21000.0
2009-07-23 11:25:00,156.5,157.0,156.5,156.99,15600.0,156.5,157.0,156.5,156.99,15600.0
2009-07-23 11:30:00,157.0,157.0,156.08,156.67,26200.0,157.0,157.0,156.08,156.67,26200.0
2009-07-23 11:35:00,156.7,157.79,156.61,157.79,78000.0,156.7,157.79,156.61,157.79,78000.0
2009-07-23 11:40:00,157.78,158.34,157.68,158.07,86200.0,157.78,158.34,157.68,158.07,86200.0
2009-07-23 11:45:00,158.07,158.15,157.82,157.82,20700.0,158.07,158.15,157.82,157.82,20700.0
2009-07-23 11:50:00,157.81,158.74,157.62,158.7,63400.0,157.81,158.74,157.62,158.7,63400.0
2009-07-23 11:55:00,158.6,158.99,158.45,158.74,37900.0,158.6,158.99,158.45,158.74,37900.0
2009-07-23 12:00:00,158.76,158.87,158.35,158.59,29100.0,158.76,158.87,158.35,158.59,29100.0
2009-07-23 12:05:00,158.57,158.74,158.36,158.55,13200.0,158.57,158.74,158.36,158.55,13200.0
2009-07-23 12:10:00,158.57,158.58,157.71,158.47,48400.0,158.57,158.58,157.71,158.47,48400.0
2009-07-23 12:15:00,158.47,159.5,158.29,159.4,43200.0,158.47,159.5,158.29,159.4,43200.0
2009-07-23 12:20:00,159.4,159.5,159.15,159.35,44100.0,159.4,159.5,159.15,159.35,44100.0
2009-07-23 12:25:00,159.29,159.75,159.15,159.75,30300.0,159.29,159.75,159.15,159.75,30300.0
2009-07-23 12:30:00,159.65,159.72,158.82,159.06,30100.0,159.65,159.72,158.82,159.06,30100.0
2009-07-23 12:35:00,158.99,159.19,158.5,158.53,34500.0,158.99,159.19,158.5,158.53,34500.0
2009-07-23 12:40:00,158.58,158.9,158.46,158.75,17400.0,158.58,158.9,158.46,158.75,17400.0
2009-07-23 12:45:00,158.74,159.59,158.68,159.21,25500.0,158.74,159.59,158.68,159.21,25500.0
2009-07-23 12:50:00,159.34,159.34,158.71,159.1,16100.0,159.34,159.34,158.71,159.1,16100.0
2009-07-23 12:55:00,159.04,159.14,158.73,159.0,17400.0,159.04,159.14,158.73,159.0,17400.0
2009-07-23 13:00:00,159.09,159.09,158.19,158.41,36500.0,159.09,159.09,158.19,158.41,36500.0
2009-07-23 13:05:00,158.38,158.66,158.3,158.39,23300.0,158.38,158.66,158.3,158.39,23300.0
2009-07-23 13:10:00,158.34,158.5,157.95,158.14,40700.0,158.34,158.5,157.95,158.14,40700.0
2009-07-23 13:15:00,158.14,158.37,157.87,158.16,23100.0,158.14,158.37,157.87,158.16,23100.0
2009-07-23 13:20:00,158.32,158.46,158.12,158.15,24400.0,158.32,158.46,158.12,158.15,24400.0
2009-07-23 13:25:00,158.32,159.33,158.3,159.12,36700.0,158.32,159.33,158.3,159.12,36700.0
2009-07-23 13:30:00,159.12,159.12,158.61,158.79,11800.0,159.12,159.12,158.61,158.79,11800.0
2009-07-23 13:35:00,158.84,159.5,158.68,159.49,28600.0,158.84,159.5,158.68,159.49,28600.0
2009-07-23 13:40:00,159.44,159.74,159.25,159.52,36700.0,159.44,159.74,159.25,159.52,36700.0
2009-07-23 13:45:00,159.54,159.72,159.28,159.54,23100.0,159.54,159.72,159.28,159.54,23100.0
2009-07-23 13:50:00,159.55,159.9,159.5,159.71,23300.0,159.55,159.9,159.5,159.71,23300.0
2009-07-23 13:55:00,159.63,159.63,158.8,158.89,26800.0,159.63,159.63,158.8,158.89,26800.0
2009-07-23 14:00:00,158.77,158.92,158.5,158.74,31200.0,158.77,158.92,158.5,158.74,31200.0
2009-07-23 14:05:00,158.79,159.02,158.71,158.87,24800.0,158.79,159.02,158.71,158.87,24800.0
2009-07-23 14:10:00,158.8,159.52,158.8,159.42,27700.0,158.8,159.52,158.8,159.42,27700.0
2009-07-23 14:15:00,159.49,159.64,159.31,159.5,11400.0,159.49,159.64,159.31,159.5,11400.0
2009-07-23 14:20:00,159.5,159.5,158.84,159.2,12700.0,159.5,159.5,158.84,159.2,12700.0
2009-07-23 14:25:00,159.05,159.32,158.97,159.0,17800.0,159.05,159.32,158.97,159.0,17800.0
2009-07-23 14:30:00,159.11,159.25,158.8,158.9,16500.0,159.11,159.25,158.8,158.9,16500.0
2009-07-23 14:35:00,158.9,159.05,158.37,158.4,21400.0,158.9,159.05,158.37,158.4,21400.0
2009-07-23 14:40:00,158.47,158.48,158.18,158.21,27400.0,158.47,158.48,158.18,158.21,27400.0
2009-07-23 14:45:00,158.23,158.48,158.16,158.43,19000.0,158.23,158.48,158.16,158.43,19000.0
2009-07-23 14:50:00,158.48,158.48,158.1,158.39,7000.0,158.48,158.48,158.1,158.39,7000.0
2009-07-23 14:55:00,158.38,158.5,158.05,158.29,19400.0,158.38,158.5,158.05,158.29,19400.0
2009-07-23 15:00:00,158.33,158.75,158.33,158.63,101100.0,158.33,158.75,158.33,158.63,101100.0
2009-07-23 15:05:00,158.58,158.67,158.25,158.3,17000.0,158.58,158.67,158.25,158.3,17000.0
2009-07-23 15:10:00,158.3,158.5,158.12,158.45,19300.0,158.3,158.5,158.12,158.45,19300.0
2009-07-23 15:15:00,158.56,158.56,157.77,157.78,30300.0,158.56,158.56,157.77,157.78,30300.0
2009-07-23 15:20:00,157.8,157.85,157.33,157.7,55100.0,157.8,157.85,157.33,157.7,55100.0
2009-07-23 15:25:00,157.78,158.05,157.65,157.94,16300.0,157.78,158.05,157.65,157.94,16300.0
2009-07-23 15:30:00,157.88,157.88,156.85,157.15,66200.0,157.88,157.88,156.85,157.15,66200.0
2009-07-23 15:35:00,157.06,157.47,157.06,157.28,27400.0,157.06,157.47,157.06,157.28,27400.0
2009-07-23 15:40:00,157.34,158.0,157.3,157.96,32900.0,157.34,158.0,157.3,157.96,32900.0
2009-07-23 15:45:00,157.92,157.97,157.29,157.36,57500.0,157.92,157.97,157.29,157.36,57500.0
2009-07-23 15:50:00,157.37,157.72,157.1,157.72,89500.0,157.37,157.72,157.1,157.72,89500.0
2009-07-23 15:55:00,157.72,157.77,157.32,157.7,75300.0,157.72,157.77,157.32,157.7,75300.0
2009-07-24 09:30:00,164.73,165.29,162.76,163.42,168000.0,164.73,165.29,162.76,163.42,168000.0
2009-07-24 09:35:00,163.27,166.8,163.25,166.24,201000.0,163.27,166.8,163.25,166.24,201000.0
2009-07-24 09:40:00,166.24,167.93,166.17,166.95,235200.0,166.24,167.93,166.17,166.95,235200.0
2009-07-24 09:45:00,166.95,167.48,166.31,166.4,126500.0,166.95,167.48,166.31,166.4,126500.0
2009-07-24 09:50:00,166.32,167.0,166.31,166.75,69900.0,166.32,167.0,166.31,166.75,69900.0
2009-07-24 09:55:00,166.8,167.0,165.84,166.35,93800.0,166.8,167.0,165.84,166.35,93800.0
2009-07-24 10:00:00,166.54,166.56,165.61,166.48,46100.0,166.54,166.56,165.61,166.48,46100.0
2009-07-24 10:05:00,166.3,166.85,165.97,166.2,68900.0,166.3,166.85,165.97,166.2,68900.0
2009-07-24 10:10:00,166.21,166.24,165.03,166.03,74200.0,166.21,166.24,165.03,166.03,74200.0
2009-07-24 10:15:00,166.08,166.6,165.62,166.09,57400.0,166.08,166.6,165.62,166.09,57400.0
2009-07-24 10:20:00,166.21,166.46,165.8,166.19,43900.0,166.21,166.46,165.8,166.19,43900.0
2009-07-24 10:25:00,166.19,167.0,165.71,166.62,45200.0,166.19,167.0,165.71,166.62,45200.0
2009-07-24 10:30:00,166.71,167.34,166.55,167.17,96500.0,166.71,167.34,166.55,167.17,96500.0
2009-07-24 10:35:00,167.05,167.26,166.75,166.81,47800.0,167.05,167.26,166.75,166.81,47800.0
2009-07-24 10:40:00,166.92,167.39,166.91,167.0,42900.0,166.92,167.39,166.91,167.0,42900.0
2009-07-24 10:45:00,167.0,167.61,167.0,167.5,47400.0,167.0,167.61,167.0,167.5,47400.0
2009-07-24 10:50:00,167.53,167.74,167.05,167.45,47500.0,167.53,167.74,167.05,167.45,47500.0
2009-07-24 10:55:00,167.3,167.48,166.75,167.29,49000.0,167.3,167.48,166.75,167.29,49000.0
2009-07-24 11:00:00,167.22,168.0,166.98,167.86,65900.0,167.22,168.0,166.98,167.86,65900.0
2009-07-24 11:05:00,167.86,168.93,167.79,168.85,111700.0,167.86,168.93,167.79,168.85,111700.0
2009-07-24 11:10:00,168.8,169.24,168.46,168.99,66200.0,168.8,169.24,168.46,168.99,66200.0
2009-07-24 11:15:00,168.99,169.68,167.69,169.57,63800.0,168.99,169.68,167.69,169.57,63800.0
2009-07-24 11:20:00,169.57,169.93,169.03,169.45,68500.0,169.57,169.93,169.03,169.45,68500.0
2009-07-24 11:25:00,169.43,169.83,169.31,169.56,37000.0,169.43,169.83,169.31,169.56,37000.0
2009-07-24 11:30:00,169.61,170.0,169.59,169.81,84900.0,169.61,170.0,169.59,169.81,84900.0
2009-07-24 11:35:00,169.8,170.0,169.75,169.89,37600.0,169.8,170.0,169.75,169.89,37600.0
2009-07-24 11:40:00,169.91,170.0,169.75,169.97,58600.0,169.91,170.0,169.75,169.97,58600.0
2009-07-24 11:45:00,169.93,170.39,169.69,170.31,72500.0,169.93,170.39,169.69,170.31,72500.0
2009-07-24 11:50:00,170.37,171.23,170.37,170.81,60500.0,170.37,171.23,170.37,170.81,60500.0
2009-07-24 11:55:00,170.8,172.25,170.71,172.11,77300.0,170.8,172.25,170.71,172.11,77300.0
2009-07-24 12:00:00,172.0,173.04,172.0,172.42,138500.0,172.0,173.04,172.0,172.42,138500.0
2009-07-24 12:05:00,172.36,173.1,172.36,172.8,98100.0,172.36,173.1,172.36,172.8,98100.0
2009-07-24 12:10:00,172.85,172.93,172.07,172.07,63000.0,172.85,172.93,172.07,172.07,63000.0
2009-07-24 12:15:00,172.07,172.07,171.59,171.71,59300.0,172.07,172.07,171.59,171.71,59300.0
2009-07-24 12:20:00,171.65,171.65,170.75,170.96,58000.0,171.65,171.65,170.75,170.96,58000.0
2009-07-24 12:25:00,170.96,171.64,170.96,171.21,23200.0,170.96,171.64,170.96,171.21,23200.0
2009-07-24 12:30:00,171.21,171.3,170.69,170.77,18100.0,171.21,171.3,170.69,170.77,18100.0
2009-07-24 12:35:00,170.78,171.05,170.72,170.96,25700.0,170.78,171.05,170.72,170.96,25700.0
2009-07-24 12:40:00,170.96,171.35,170.88,171.07,30900.0,170.96,171.35,170.88,171.07,30900.0
2009-07-24 12:45:00,171.07,171.07,170.0,170.27,199200.0,171.07,171.07,170.0,170.27,199200.0
2009-07-24 12:50:00,170.18,170.27,169.17,169.3,82500.0,170.18,170.27,169.17,169.3,82500.0
2009-07-24 12:55:00,169.25,169.34,168.5,168.81,91900.0,169.25,169.34,168.5,168.81,91900.0
2009-07-24 13:00:00,168.77,168.93,168.67,168.82,37500.0,168.77,168.93,168.67,168.82,37500.0
2009-07-24 13:05:00,168.82,169.04,168.61,168.84,47900.0,168.82,169.04,168.61,168.84,47900.0
2009-07-24 13:10:00,168.84,169.08,168.84,169.02,44100.0,168.84,169.08,168.84,169.02,44100.0
2009-07-24 13:15:00,169.02,169.21,168.78,169.2,62500.0,169.02,169.21,168.78,169.2,62500.0
2009-07-24 13:20:00,169.2,169.4,169.0,169.38,30300.0,169.2,169.4,169.0,169.38,30300.0
2009-07-24 13:25:00,169.4,169.88,169.39,169.76,38300.0,169.4,169.88,169.39,169.76,38300.0
2009-07-24 13:30:00,169.76,169.9,169.19,169.49,62300.0,169.76,169.9,169.19,169.49,62300.0
2009-07-24 13:35:00,169.38,169.55,169.0,169.22,31100.0,169.38,169.55,169.0,169.22,31100.0
2009-07-24 13:40:00,169.29,169.3,168.65,168.75,32700.0,169.29,169.3,168.65,168.75,32700.0
2009-07-24 13:45:00,168.7,169.43,168.7,169.18,37400.0,168.7,169.43,168.7,169.18,37400.0
2009-07-24 13:50:00,169.2,169.48,169.01,169.02,14500.0,169.2,169.48,169.01,169.02,14500.0
2009-07-24 13:55:00,169.19,169.4,168.87,168.91,23200.0,169.19,169.4,168.87,168.91,23200.0
2009-07-24 14:00:00,168.85,169.16,168.5,168.6,33500.0,168.85,169.16,168.5,168.6,33500.0
2009-07-24 14:05:00,168.64,169.13,168.6,168.91,25400.0,168.64,169.13,168.6,168.91,25400.0
2009-07-24 14:10:00,168.92,169.25,168.68,169.25,21900.0,168.92,169.25,168.68,169.25,21900.0
2009-07-24 14:15:00,169.26,169.27,168.83,169.06,20400.0,169.26,169.27,168.83,169.06,20400.0
2009-07-24 14:20:00,169.04,169.1,168.79,168.93,33700.0,169.04,169.1,168.79,168.93,33700.0
2009-07-24 14:25:00,168.75,169.0,168.75,168.93,30800.0,168.75,169.0,168.75,168.93,30800.0
2009-07-24 14:30:00,168.91,169.06,168.81,168.99,19200.0,168.91,169.06,168.81,168.99,19200.0
2009-07-24 14:35:00,168.97,169.04,168.75,168.78,10300.0,168.97,169.04,168.75,168.78,10300.0
2009-07-24 14:40:00,168.79,169.03,168.75,168.93,21400.0,168.79,169.03,168.75,168.93,21400.0
2009-07-24 14:45:00,168.95,169.13,168.87,168.99,37000.0,168.95,169.13,168.87,168.99,37000.0
2009-07-24 14:50:00,168.93,169.02,167.84,168.28,79600.0,168.93,169.02,167.84,168.28,79600.0
2009-07-24 14:55:00,168.25,168.31,167.93,168.11,33200.0,168.25,168.31,167.93,168.11,33200.0
2009-07-24 15:00:00,168.15,169.26,168.15,169.05,56500.0,168.15,169.26,168.15,169.05,56500.0
2009-07-24 15:05:00,169.08,169.27,168.94,169.19,20000.0,169.08,169.27,168.94,169.19,20000.0
2009-07-24 15:10:00,169.14,169.14,168.8,168.92,18000.0,169.14,169.14,168.8,168.92,18000.0
2009-07-24 15:15:00,168.92,168.96,168.56,168.58,22300.0,168.92,168.96,168.56,168.58,22300.0
2009-07-24 15:20:00,168.51,168.79,168.4,168.69,15900.0,168.51,168.79,168.4,168.69,15900.0
2009-07-24 15:25:00,168.66,169.0,168.4,168.65,39200.0,168.66,169.0,168.4,168.65,39200.0
2009-07-24 15:30:00,168.59,168.62,168.0,168.4,65100.0,168.59,168.62,168.0,168.4,65100.0
2009-07-24 15:35:00,168.43,169.0,168.37,168.83,36100.0,168.43,169.0,168.37,168.83,36100.0
2009-07-24 15:40:00,168.88,169.39,168.63,169.34,50500.0,168.88,169.39,168.63,169.34,50500.0
2009-07-24 15:45:00,169.38,169.78,169.15,169.77,54600.0,169.38,169.78,169.15,169.77,54600.0
2009-07-24 15:50:00,169.69,169.95,169.37,169.81,84500.0,169.69,169.95,169.37,169.81,84500.0
2009-07-24 15:55:00,169.79,169.86,169.21,169.58,89900.0,169.79,169.86,169.21,169.58,89900.0
2009-07-27 09:30:00,172.55,173.44,172.05,172.3,125800.0,172.55,173.44,172.05,172.3,125800.0
2009-07-27 09:35:00,172.19,173.26,171.51,173.07,86400.0,172.19,173.26,171.51,173.07,86400.0
2009-07-27 09:40:00,172.88,176.05,172.75,175.06,155400.0,172.88,176.05,172.75,175.06,155400.0
2009-07-27 09:45:00,175.18,175.98,175.06,175.2,119900.0,175.18,175.98,175.06,175.2,119900.0
2009-07-27 09:50:00,175.31,175.88,175.22,175.78,85600.0,175.31,175.88,175.22,175.78,85600.0
2009-07-27 09:55:00,175.6,175.85,175.02,175.02,82800.0,175.6,175.85,175.02,175.02,82800.0
2009-07-27 10:00:00,175.26,175.74,173.6,174.17,102400.0,175.26,175.74,173.6,174.17,102400.0
2009-07-27 10:05:00,174.24,174.26,173.36,173.47,107100.0,174.24,174.26,173.36,173.47,107100.0
2009-07-27 10:10:00,173.56,174.0,173.17,173.31,57500.0,173.56,174.0,173.17,173.31,57500.0
2009-07-27 10:15:00,173.41,174.42,173.26,174.03,46100.0,173.41,174.42,173.26,174.03,46100.0
2009-07-27 10:20:00,174.03,174.03,173.19,173.9,46600.0,174.03,174.03,173.19,173.9,46600.0
2009-07-27 10:25:00,173.86,173.87,173.09,173.16,22700.0,173.86,173.87,173.09,173.16,22700.0
2009-07-27 10:30:00,173.13,173.16,171.02,171.66,93500.0,173.13,173.16,171.02,171.66,93500.0
2009-07-27 10:35:00,171.65,172.02,170.93,171.42,58600.0,171.65,172.02,170.93,171.42,58600.0
2009-07-27 10:40:00,171.42,171.42,170.5,171.0,38000.0,171.42,171.42,170.5,171.0,38000.0
2009-07-27 10:45:00,171.0,171.3,170.35,170.69,40500.0,171.0,171.3,170.35,170.69,40500.0
2009-07-27 10:50:00,170.84,171.32,170.51,171.01,35200.0,170.84,171.32,170.51,171.01,35200.0
2009-07-27 10:55:00,170.98,171.1,170.35,170.69,37400.0,170.98,171.1,170.35,170.69,37400.0
2009-07-27 11:00:00,170.62,171.38,170.61,170.68,28000.0,170.62,171.38,170.61,170.68,28000.0
2009-07-27 11:05:00,170.8,171.87,170.78,171.53,57500.0,170.8,171.87,170.78,171.53,57500.0
2009-07-27 11:10:00,171.53,171.84,171.3,171.48,52700.0,171.53,171.84,171.3,171.48,52700.0
2009-07-27 11:15:00,171.5,171.71,170.8,170.81,37100.0,171.5,171.71,170.8,170.81,37100.0
2009-07-27 11:20:00,170.75,171.5,170.75,171.45,33200.0,170.75,171.5,170.75,171.45,33200.0
2009-07-27 11:25:00,171.44,171.84,171.3,171.81,20400.0,171.44,171.84,171.3,171.81,20400.0
2009-07-27 11:30:00,171.81,172.46,171.7,172.27,30600.0,171.81,172.46,171.7,172.27,30600.0
2009-07-27 11:35:00,172.27,172.27,171.65,171.94,20900.0,172.27,172.27,171.65,171.94,20900.0
2009-07-27 11:40:00,171.99,172.36,171.97,172.17,18600.0,171.99,172.36,171.97,172.17,18600.0
2009-07-27 11:45:00,172.19,172.75,172.19,172.5,39500.0,172.19,172.75,172.19,172.5,39500.0
2009-07-27 11:50:00,172.42,172.57,172.03,172.36,27200.0,172.42,172.57,172.03,172.36,27200.0
2009-07-27 11:55:00,172.35,172.46,171.67,171.72,15400.0,172.35,172.46,171.67,171.72,15400.0
2009-07-27 12:00:00,171.66,172.07,171.29,171.94,30400.0,171.66,172.07,171.29,171.94,30400.0
2009-07-27 12:05:00,171.9,172.23,171.43,172.11,17800.0,171.9,172.23,171.43,172.11,17800.0
2009-07-27 12:10:00,172.21,172.57,172.03,172.35,21600.0,172.21,172.57,172.03,172.35,21600.0
2009-07-27 12:15:00,172.35,172.78,172.25,172.74,33700.0,172.35,172.78,172.25,172.74,33700.0
2009-07-27 12:20:00,172.78,172.88,172.17,172.8,23600.0,172.78,172.88,172.17,172.8,23600.0
2009-07-27 12:25:00,172.88,172.98,172.42,172.64,22700.0,172.88,172.98,172.42,172.64,22700.0
2009-07-27 12:30:00,172.64,172.7,171.63,171.93,39400.0,172.64,172.7,171.63,171.93,39400.0
2009-07-27 12:35:00,171.81,172.39,171.81,172.24,22700.0,171.81,172.39,171.81,172.24,22700.0
2009-07-27 12:40:00,172.2,172.3,171.73,171.76,10200.0,172.2,172.3,171.73,171.76,10200.0
2009-07-27 12:45:00,171.89,171.89,171.4,171.78,32500.0,171.89,171.89,171.4,171.78,32500.0
2009-07-27 12:50:00,171.68,172.07,171.42,171.42,18400.0,171.68,172.07,171.42,171.42,18400.0
2009-07-27 12:55:00,171.35,172.2,171.35,171.92,11200.0,171.35,172.2,171.35,171.92,11200.0
2009-07-27 13:00:00,172.02,172.13,171.7,171.7,12100.0,172.02,172.13,171.7,171.7,12100.0
2009-07-27 13:05:00,171.68,172.12,171.66,172.07,21800.0,171.68,172.12,171.66,172.07,21800.0
2009-07-27 13:10:00,172.1,172.1,171.31,171.52,24600.0,172.1,172.1,171.31,171.52,24600.0
2009-07-27 13:15:00,171.57,171.95,171.41,171.65,13100.0,171.57,171.95,171.41,171.65,13100.0
2009-07-27 13:20:00,171.68,171.68,171.07,171.32,23800.0,171.68,171.68,171.07,171.32,23800.0
2009-07-27 13:25:00,171.3,171.58,170.75,171.58,21500.0,171.3,171.58,170.75,171.58,21500.0
2009-07-27 13:30:00,171.54,171.85,171.12,171.32,26300.0,171.54,171.85,171.12,171.32,26300.0
2009-07-27 13:35:00,171.25,171.41,171.12,171.12,10300.0,171.25,171.41,171.12,171.12,10300.0
2009-07-27 13:40:00,171.21,171.42,170.66,170.83,26400.0,171.21,171.42,170.66,170.83,26400.0
2009-07-27 13:45:00,170.79,171.29,170.66,171.02,19600.0,170.79,171.29,170.66,171.02,19600.0
2009-07-27 13:50:00,171.06,171.63,171.06,171.3,15100.0,171.06,171.63,171.06,171.3,15100.0
2009-07-27 13:55:00,171.31,171.72,171.06,171.51,10900.0,171.31,171.72,171.06,171.51,10900.0
2009-07-27 14:00:00,171.49,171.66,171.01,171.01,15000.0,171.49,171.66,171.01,171.01,15000.0
2009-07-27 14:05:00,171.02,171.55,170.87,171.05,46200.0,171.02,171.55,170.87,171.05,46200.0
2009-07-27 14:10:00,171.05,171.58,170.99,171.49,23200.0,171.05,171.58,170.99,171.49,23200.0
2009-07-27 14:15:00,171.54,171.97,171.4,171.85,19900.0,171.54,171.97,171.4,171.85,19900.0
2009-07-27 14:20:00,171.89,171.98,171.63,171.67,19300.0,171.89,171.98,171.63,171.67,19300.0
2009-07-27 14:25:00,171.55,171.85,171.3,171.78,6200.0,171.55,171.85,171.3,171.78,6200.0
2009-07-27 14:30:00,171.85,171.91,171.43,171.43,4500.0,171.85,171.91,171.43,171.43,4500.0
2009-07-27 14:35:00,171.57,172.14,171.57,171.84,23700.0,171.57,172.14,171.57,171.84,23700.0
2009-07-27 14:40:00,171.99,172.56,171.9,172.45,25000.0,171.99,172.56,171.9,172.45,25000.0
2009-07-27 14:45:00,172.5,172.65,172.26,172.55,17600.0,172.5,172.65,172.26,172.55,17600.0
2009-07-27 14:50:00,172.55,172.56,172.09,172.28,17000.0,172.55,172.56,172.09,172.28,17000.0
2009-07-27 14:55:00,172.28,172.4,171.82,171.9,16300.0,172.28,172.4,171.82,171.9,16300.0
2009-07-27 15:00:00,171.94,172.1,171.4,171.46,19500.0,171.94,172.1,171.4,171.46,19500.0
2009-07-27 15:05:00,171.49,171.64,171.37,171.45,8400.0,171.49,171.64,171.37,171.45,8400.0
2009-07-27 15:10:00,171.57,171.61,171.25,171.35,18300.0,171.57,171.61,171.25,171.35,18300.0
2009-07-27 15:15:00,171.38,171.57,170.81,170.97,32900.0,171.38,171.57,170.81,170.97,32900.0
2009-07-27 15:20:00,170.85,171.35,170.7,170.7,18300.0,170.85,171.35,170.7,170.7,18300.0
2009-07-27 15:25:00,170.7,171.27,170.67,171.02,17400.0,170.7,171.27,170.67,171.02,17400.0
2009-07-27 15:30:00,170.96,171.11,170.77,171.07,18800.0,170.96,171.11,170.77,171.07,18800.0
2009-07-27 15:35:00,171.0,171.19,170.69,171.13,22400.0,171.0,171.19,170.69,171.13,22400.0
2009-07-27 15:40:00,171.1,171.67,171.0,171.42,28200.0,171.1,171.67,171.0,171.42,28200.0
2009-07-27 15:45:00,171.38,171.38,170.61,170.78,34100.0,171.38,171.38,170.61,170.78,34100.0
2009-07-27 15:50:00,170.78,171.65,170.75,171.21,59700.0,170.78,171.65,170.75,171.21,59700.0
2009-07-27 15:55:00,171.14,171.66,171.06,171.5,62200.0,171.14,171.66,171.06,171.5,62200.0
2009-07-28 09:30:00,168.07,169.3,166.66,166.88,118500.0,168.07,169.3,166.66,166.88,118500.0
2009-07-28 09:35:00,167.07,168.23,166.8,168.23,65200.0,167.07,168.23,166.8,168.23,65200.0
2009-07-28 09:40:00,168.21,169.69,168.16,168.7,68400.0,168.21,169.69,168.16,168.7,68400.0
2009-07-28 09:45:00,169.02,170.61,168.99,170.21,97200.0,169.02,170.61,168.99,170.21,97200.0
2009-07-28 09:50:00,170.21,170.22,169.02,169.29,45800.0,170.21,170.22,169.02,169.29,45800.0
2009-07-28 09:55:00,169.29,169.97,169.15,169.67,54900.0,169.29,169.97,169.15,169.67,54900.0
2009-07-28 10:00:00,169.95,169.95,167.43,167.63,86500.0,169.95,169.95,167.43,167.63,86500.0
2009-07-28 10:05:00,167.76,168.1,167.54,167.99,34100.0,167.76,168.1,167.54,167.99,34100.0
2009-07-28 10:10:00,168.0,168.5,167.01,167.17,57100.0,168.0,168.5,167.01,167.17,57100.0
2009-07-28 10:15:00,167.16,167.69,167.1,167.64,46600.0,167.16,167.69,167.1,167.64,46600.0
2009-07-28 10:20:00,167.6,167.74,167.1,167.66,40500.0,167.6,167.74,167.1,167.66,40500.0
2009-07-28 10:25:00,167.71,168.21,167.71,168.09,24100.0,167.71,168.21,167.71,168.09,24100.0
2009-07-28 10:30:00,168.09,168.09,167.5,167.5,25000.0,168.09,168.09,167.5,167.5,25000.0
2009-07-28 10:35:00,167.5,167.5,166.69,166.7,38600.0,167.5,167.5,166.69,166.7,38600.0
2009-07-28 10:40:00,166.7,167.24,166.69,167.12,20900.0,166.7,167.24,166.69,167.12,20900.0
2009-07-28 10:45:00,167.13,167.45,166.93,167.18,32700.0,167.13,167.45,166.93,167.18,32700.0
2009-07-28 10:50:00,167.08,167.19,166.4,166.59,33300.0,167.08,167.19,166.4,166.59,33300.0
2009-07-28 10:55:00,166.6,166.91,166.51,166.89,5700.0,166.6,166.91,166.51,166.89,5700.0
2009-07-28 11:00:00,166.87,166.98,166.35,166.84,22500.0,166.87,166.98,166.35,166.84,22500.0
2009-07-28 11:05:00,166.84,167.18,166.01,166.04,30000.0,166.84,167.18,166.01,166.04,30000.0
2009-07-28 11:10:00,166.04,166.39,165.59,166.38,41500.0,166.04,166.39,165.59,166.38,41500.0
2009-07-28 11:15:00,166.27,166.37,166.0,166.27,17000.0,166.27,166.37,166.0,166.27,17000.0
2009-07-28 11:20:00,166.3,166.67,166.1,166.11,23300.0,166.3,166.67,166.1,166.11,23300.0
2009-07-28 11:25:00,166.08,166.22,166.0,166.01,13700.0,166.08,166.22,166.0,166.01,13700.0
2009-07-28 11:30:00,166.0,166.05,165.2,165.2,39300.0,166.0,166.05,165.2,165.2,39300.0
2009-07-28 11:35:00,165.14,165.31,163.8,164.48,75200.0,165.14,165.31,163.8,164.48,75200.0
2009-07-28 11:40:00,164.42,165.02,164.24,164.99,21800.0,164.42,165.02,164.24,164.99,21800.0
2009-07-28 11:45:00,164.86,165.65,164.86,165.5,23300.0,164.86,165.65,164.86,165.5,23300.0
2009-07-28 11:50:00,165.4,165.51,164.84,165.18,31200.0,165.4,165.51,164.84,165.18,31200.0
2009-07-28 11:55:00,165.05,165.66,165.0,165.37,23500.0,165.05,165.66,165.0,165.37,23500.0
2009-07-28 12:00:00,165.48,165.48,165.03,165.22,13700.0,165.48,165.48,165.03,165.22,13700.0
2009-07-28 12:05:00,165.27,165.39,165.07,165.36,25700.0,165.27,165.39,165.07,165.36,25700.0
2009-07-28 12:10:00,165.38,165.64,165.26,165.42,10400.0,165.38,165.64,165.26,165.42,10400.0
2009-07-28 12:15:00,165.27,165.4,165.13,165.24,11900.0,165.27,165.4,165.13,165.24,11900.0
2009-07-28 12:20:00,165.26,165.58,165.09,165.09,16800.0,165.26,165.58,165.09,165.09,16800.0
2009-07-28 12:25:00,165.2,165.48,165.17,165.28,13700.0,165.2,165.48,165.17,165.28,13700.0
2009-07-28 12:30:00,165.3,166.0,165.28,166.0,16200.0,165.3,166.0,165.28,166.0,16200.0
2009-07-28 12:35:00,166.04,166.28,165.78,166.06,25700.0,166.04,166.28,165.78,166.06,25700.0
2009-07-28 12:40:00,166.04,166.28,165.84,165.98,19600.0,166.04,166.28,165.84,165.98,19600.0
2009-07-28 12:45:00,165.89,166.0,165.56,165.6,27800.0,165.89,166.0,165.56,165.6,27800.0
2009-07-28 12:50:00,165.6,165.83,165.43,165.66,24200.0,165.6,165.83,165.43,165.66,24200.0
2009-07-28 12:55:00,165.8,165.98,165.5,165.96,7900.0,165.8,165.98,165.5,165.96,7900.0
2009-07-28 13:00:00,165.95,166.0,165.19,165.19,10200.0,165.95,166.0,165.19,165.19,10200.0
2009-07-28 13:05:00,165.18,165.68,165.1,165.68,11300.0,165.18,165.68,165.1,165.68,11300.0
2009-07-28 13:10:00,165.73,166.35,165.66,166.21,24900.0,165.73,166.35,165.66,166.21,24900.0
2009-07-28 13:15:00,166.21,166.52,166.15,166.51,15500.0,166.21,166.52,166.15,166.51,15500.0
2009-07-28 13:20:00,166.4,166.86,166.36,166.49,24400.0,166.4,166.86,166.36,166.49,24400.0
2009-07-28 13:25:00,166.59,166.62,166.21,166.24,14300.0,166.59,166.62,166.21,166.24,14300.0
2009-07-28 13:30:00,166.34,166.35,165.81,165.94,18300.0,166.34,166.35,165.81,165.94,18300.0
2009-07-28 13:35:00,165.85,166.17,165.69,165.97,25000.0,165.85,166.17,165.69,165.97,25000.0
2009-07-28 13:40:00,166.07,166.18,165.61,165.65,23700.0,166.07,166.18,165.61,165.65,23700.0
2009-07-28 13:45:00,165.66,165.69,165.12,165.22,29000.0,165.66,165.69,165.12,165.22,29000.0
2009-07-28 13:50:00,165.22,165.66,165.08,165.66,19200.0,165.22,165.66,165.08,165.66,19200.0
2009-07-28 13:55:00,165.65,165.93,165.52,165.77,24900.0,165.65,165.93,165.52,165.77,24900.0
2009-07-28 14:00:00,165.76,166.06,165.25,166.06,29300.0,165.76,166.06,165.25,166.06,29300.0
2009-07-28 14:05:00,166.06,166.38,165.74,166.38,16400.0,166.06,166.38,165.74,166.38,16400.0
2009-07-28 14:10:00,166.36,166.51,165.71,165.77,17700.0,166.36,166.51,165.71,165.77,17700.0
2009-07-28 14:15:00,165.81,165.87,165.6,165.71,17100.0,165.81,165.87,165.6,165.71,17100.0
2009-07-28 14:20:00,165.74,166.32,165.74,166.0,24500.0,165.74,166.32,165.74,166.0,24500.0
2009-07-28 14:25:00,166.11,166.6,166.0,166.46,28200.0,166.11,166.6,166.0,166.46,28200.0
2009-07-28 14:30:00,166.5,167.37,166.47,167.06,50200.0,166.5,167.37,166.47,167.06,50200.0
2009-07-28 14:35:00,166.99,167.15,166.51,166.77,20800.0,166.99,167.15,166.51,166.77,20800.0
2009-07-28 14:40:00,166.82,166.96,166.18,166.29,23700.0,166.82,166.96,166.18,166.29,23700.0
2009-07-28 14:45:00,166.33,166.6,166.12,166.23,20800.0,166.33,166.6,166.12,166.23,20800.0
2009-07-28 14:50:00,166.23,166.41,165.99,166.29,17800.0,166.23,166.41,165.99,166.29,17800.0
2009-07-28 14:55:00,166.32,166.36,166.02,166.27,20000.0,166.32,166.36,166.02,166.27,20000.0
2009-07-28 15:00:00,166.33,166.44,166.0,166.44,14200.0,166.33,166.44,166.0,166.44,14200.0
2009-07-28 15:05:00,166.37,166.67,166.13,166.25,26500.0,166.37,166.67,166.13,166.25,26500.0
2009-07-28 15:10:00,166.34,167.05,166.32,167.05,24700.0,166.34,167.05,166.32,167.05,24700.0
2009-07-28 15:15:00,167.01,167.26,166.78,166.9,37900.0,167.01,167.26,166.78,166.9,37900.0
2009-07-28 15:20:00,166.89,167.26,166.78,166.98,33000.0,166.89,167.26,166.78,166.98,33000.0
2009-07-28 15:25:00,166.86,167.74,166.84,167.56,43400.0,166.86,167.74,166.84,167.56,43400.0
2009-07-28 15:30:00,167.46,167.58,166.68,167.21,29400.0,167.46,167.58,166.68,167.21,29400.0
2009-07-28 15:35:00,167.27,167.32,166.75,166.82,29400.0,167.27,167.32,166.75,166.82,29400.0
2009-07-28 15:40:00,166.82,167.33,166.79,167.33,38700.0,166.82,167.33,166.79,167.33,38700.0
2009-07-28 15:45:00,167.33,167.84,167.33,167.67,47900.0,167.33,167.84,167.33,167.67,47900.0
2009-07-28 15:50:00,167.74,167.8,167.29,167.29,36700.0,167.74,167.8,167.29,167.29,36700.0
2009-07-28 15:55:00,167.29,167.87,167.25,167.84,63800.0,167.29,167.87,167.25,167.84,63800.0
2009-07-29 09:30:00,166.0,166.55,163.52,165.3,110900.0,166.0,166.55,163.52,165.3,110900.0
2009-07-29 09:35:00,165.29,165.29,163.5,163.98,47700.0,165.29,165.29,163.5,163.98,47700.0
2009-07-29 09:40:00,163.92,165.01,163.63,164.95,37600.0,163.92,165.01,163.63,164.95,37600.0
2009-07-29 09:45:00,164.97,166.2,164.82,165.6,50400.0,164.97,166.2,164.82,165.6,50400.0
2009-07-29 09:50:00,165.77,165.77,164.91,165.35,32400.0,165.77,165.77,164.91,165.35,32400.0
2009-07-29 09:55:00,165.43,166.62,165.25,166.23,66500.0,165.43,166.62,165.25,166.23,66500.0
2009-07-29 10:00:00,166.23,167.15,166.04,167.15,32100.0,166.23,167.15,166.04,167.15,32100.0
2009-07-29 10:05:00,167.21,167.84,166.23,166.36,42300.0,167.21,167.84,166.23,166.36,42300.0
2009-07-29 10:10:00,166.34,167.5,166.26,167.43,53300.0,166.34,167.5,166.26,167.43,53300.0
2009-07-29 10:15:00,167.43,167.43,166.3,166.36,40700.0,167.43,167.43,166.3,166.36,40700.0
2009-07-29 10:20:00,166.36,166.53,166.12,166.13,22900.0,166.36,166.53,166.12,166.13,22900.0
2009-07-29 10:25:00,166.06,166.94,165.8,166.67,27500.0,166.06,166.94,165.8,166.67,27500.0
2009-07-29 10:30:00,166.56,166.56,165.75,166.23,29400.0,166.56,166.56,165.75,166.23,29400.0
2009-07-29 10:35:00,166.16,167.35,165.95,166.89,29000.0,166.16,167.35,165.95,166.89,29000.0
2009-07-29 10:40:00,167.02,167.42,166.6,166.7,26000.0,167.02,167.42,166.6,166.7,26000.0
2009-07-29 10:45:00,166.79,167.44,166.69,167.44,33300.0,166.79,167.44,166.69,167.44,33300.0
2009-07-29 10:50:00,167.22,168.26,167.2,167.63,45000.0,167.22,168.26,167.2,167.63,45000.0
2009-07-29 10:55:00,167.63,168.29,167.3,168.2,52700.0,167.63,168.29,167.3,168.2,52700.0
2009-07-29 11:00:00,168.2,168.96,167.81,168.03,70800.0,168.2,168.96,167.81,168.03,70800.0
2009-07-29 11:05:00,168.0,168.89,168.0,168.8,41100.0,168.0,168.89,168.0,168.8,41100.0
2009-07-29 11:10:00,168.8,168.8,167.47,167.47,29700.0,168.8,168.8,167.47,167.47,29700.0
2009-07-29 11:15:00,167.56,168.1,167.37,167.99,22000.0,167.56,168.1,167.37,167.99,22000.0
2009-07-29 11:20:00,168.01,168.2,167.42,167.53,44500.0,168.01,168.2,167.42,167.53,44500.0
2009-07-29 11:25:00,167.5,167.9,167.41,167.87,13100.0,167.5,167.9,167.41,167.87,13100.0
2009-07-29 11:30:00,167.76,167.79,167.26,167.38,37800.0,167.76,167.79,167.26,167.38,37800.0
2009-07-29 11:35:00,167.31,168.18,167.3,167.75,31600.0,167.31,168.18,167.3,167.75,31600.0
2009-07-29 11:40:00,167.74,168.25,167.56,168.2,31400.0,167.74,168.25,167.56,168.2,31400.0
2009-07-29 11:45:00,168.2,168.5,168.08,168.19,38800.0,168.2,168.5,168.08,168.19,38800.0
2009-07-29 11:50:00,168.31,168.36,167.89,168.3,16600.0,168.31,168.36,167.89,168.3,16600.0
2009-07-29 11:55:00,168.3,168.78,168.19,168.78,18600.0,168.3,168.78,168.19,168.78,18600.0
2009-07-29 12:00:00,168.78,169.8,168.78,169.45,56600.0,168.78,169.8,168.78,169.45,56600.0
2009-07-29 12:05:00,169.44,169.88,169.3,169.72,32200.0,169.44,169.88,169.3,169.72,32200.0
2009-07-29 12:10:00,169.61,169.95,169.6,169.6,18300.0,169.61,169.95,169.6,169.6,18300.0
2009-07-29 12:15:00,169.61,169.9,169.35,169.75,22700.0,169.61,169.9,169.35,169.75,22700.0
2009-07-29 12:20:00,169.7,169.9,169.5,169.85,16600.0,169.7,169.9,169.5,169.85,16600.0
2009-07-29 12:25:00,169.87,170.43,169.85,170.25,58600.0,169.87,170.43,169.85,170.25,58600.0
2009-07-29 12:30:00,170.17,170.35,169.77,169.79,27900.0,170.17,170.35,169.77,169.79,27900.0
2009-07-29 12:35:00,169.79,170.5,169.66,170.49,34800.0,169.79,170.5,169.66,170.49,34800.0
2009-07-29 12:40:00,170.5,171.44,170.5,171.31,81000.0,170.5,171.44,170.5,171.31,81000.0
2009-07-29 12:45:00,171.31,171.58,171.25,171.48,59100.0,171.31,171.58,171.25,171.48,59100.0
2009-07-29 12:50:00,171.38,171.7,171.0,171.09,59300.0,171.38,171.7,171.0,171.09,59300.0
2009-07-29 12:55:00,171.1,171.58,171.0,171.48,54500.0,171.1,171.58,171.0,171.48,54500.0
2009-07-29 13:00:00,171.39,171.4,169.6,170.51,81400.0,171.39,171.4,169.6,170.51,81400.0
2009-07-29 13:05:00,170.46,170.62,169.84,169.88,32100.0,170.46,170.62,169.84,169.88,32100.0
2009-07-29 13:10:00,169.84,170.68,169.54,170.53,57400.0,169.84,170.68,169.54,170.53,57400.0
2009-07-29 13:15:00,170.58,171.18,170.45,170.98,28000.0,170.58,171.18,170.45,170.98,28000.0
2009-07-29 13:20:00,171.03,171.29,170.83,171.07,23200.0,171.03,171.29,170.83,171.07,23200.0
2009-07-29 13:25:00,170.89,171.14,170.64,170.91,43300.0,170.89,171.14,170.64,170.91,43300.0
2009-07-29 13:30:00,170.86,170.86,169.54,169.96,61200.0,170.86,170.86,169.54,169.96,61200.0
2009-07-29 13:35:00,169.96,170.14,169.62,170.03,23400.0,169.96,170.14,169.62,170.03,23400.0
2009-07-29 13:40:00,170.1,170.41,169.95,170.17,28100.0,170.1,170.41,169.95,170.17,28100.0
2009-07-29 13:45:00,170.29,170.75,170.11,170.49,17400.0,170.29,170.75,170.11,170.49,17400.0
2009-07-29 13:50:00,170.5,170.55,169.91,169.91,21800.0,170.5,170.55,169.91,169.91,21800.0
2009-07-29 13:55:00,169.99,170.22,169.73,170.04,26800.0,169.99,170.22,169.73,170.04,26800.0
2009-07-29 14:00:00,170.04,170.51,169.61,170.06,29200.0,170.04,170.51,169.61,170.06,29200.0
2009-07-29 14:05:00,170.0,170.0,169.1,169.62,37200.0,170.0,170.0,169.1,169.62,37200.0
2009-07-29 14:10:00,169.62,169.88,169.2,169.45,21400.0,169.62,169.88,169.2,169.45,21400.0
2009-07-29 14:15:00,169.49,170.02,169.4,169.9,22200.0,169.49,170.02,169.4,169.9,22200.0
2009-07-29 14:20:00,169.83,169.98,169.56,169.74,21300.0,169.83,169.98,169.56,169.74,21300.0
2009-07-29 14:25:00,169.68,170.09,169.56,169.75,22000.0,169.68,170.09,169.56,169.75,22000.0
2009-07-29 14:30:00,169.77,170.04,169.28,169.3,26200.0,169.77,170.04,169.28,169.3,26200.0
2009-07-29 14:35:00,169.3,169.3,168.7,168.82,58000.0,169.3,169.3,168.7,168.82,58000.0
2009-07-29 14:40:00,168.78,168.88,168.41,168.47,39400.0,168.78,168.88,168.41,168.47,39400.0
2009-07-29 14:45:00,168.45,168.66,168.12,168.48,47200.0,168.45,168.66,168.12,168.48,47200.0
2009-07-29 14:50:00,168.48,168.5,167.8,168.18,36600.0,168.48,168.5,167.8,168.18,36600.0
2009-07-29 14:55:00,168.17,168.21,167.69,168.01,38700.0,168.17,168.21,167.69,168.01,38700.0
2009-07-29 15:00:00,168.01,168.72,167.77,168.72,50100.0,168.01,168.72,167.77,168.72,50100.0
2009-07-29 15:05:00,168.65,168.69,168.0,168.06,29200.0,168.65,168.69,168.0,168.06,29200.0
2009-07-29 15:10:00,168.13,168.5,167.97,168.22,34100.0,168.13,168.5,167.97,168.22,34100.0
2009-07-29 15:15:00,168.23,168.37,167.96,168.21,23000.0,168.23,168.37,167.96,168.21,23000.0
2009-07-29 15:20:00,168.27,168.35,167.65,167.83,28000.0,168.27,168.35,167.65,167.83,28000.0
2009-07-29 15:25:00,167.89,168.0,167.55,167.57,26600.0,167.89,168.0,167.55,167.57,26600.0
2009-07-29 15:30:00,167.62,167.84,167.54,167.8,17900.0,167.62,167.84,167.54,167.8,17900.0
2009-07-29 15:35:00,167.71,168.9,167.68,168.87,49000.0,167.71,168.9,167.68,168.87,49000.0
2009-07-29 15:40:00,168.85,169.09,168.38,168.42,55800.0,168.85,169.09,168.38,168.42,55800.0
2009-07-29 15:45:00,168.44,168.88,168.17,168.17,41800.0,168.44,168.88,168.17,168.17,41800.0
2009-07-29 15:50:00,168.17,168.32,167.51,167.53,59700.0,168.17,168.32,167.51,167.53,59700.0
2009-07-29 15:55:00,167.53,167.91,167.4,167.91,63200.0,167.53,167.91,167.4,167.91,63200.0
2009-07-30 09:30:00,175.0,175.0,171.8,172.03,179100.0,175.0,175.0,171.8,172.03,179100.0
2009-07-30 09:35:00,172.24,173.34,171.8,172.05,52800.0,172.24,173.34,171.8,172.05,52800.0
2009-07-30 09:40:00,172.05,172.19,171.11,171.86,63600.0,172.05,172.19,171.11,171.86,63600.0
2009-07-30 09:45:00,171.99,172.0,171.2,171.38,60200.0,171.99,172.0,171.2,171.38,60200.0
2009-07-30 09:50:00,171.17,172.77,171.14,172.5,48800.0,171.17,172.77,171.14,172.5,48800.0
2009-07-30 09:55:00,172.51,173.52,172.51,173.44,59600.0,172.51,173.52,172.51,173.44,59600.0
2009-07-30 10:00:00,173.31,173.5,172.35,172.6,49600.0,173.31,173.5,172.35,172.6,49600.0
2009-07-30 10:05:00,172.7,173.42,172.55,173.2,42400.0,172.7,173.42,172.55,173.2,42400.0
2009-07-30 10:10:00,173.12,173.28,172.65,172.7,28800.0,173.12,173.28,172.65,172.7,28800.0
2009-07-30 10:15:00,172.7,173.5,172.66,173.23,47400.0,172.7,173.5,172.66,173.23,47400.0
2009-07-30 10:20:00,173.1,173.5,172.67,172.88,39500.0,173.1,173.5,172.67,172.88,39500.0
2009-07-30 10:25:00,172.88,173.44,172.82,173.04,25300.0,172.88,173.44,172.82,173.04,25300.0
2009-07-30 10:30:00,173.09,173.09,172.7,172.9,31600.0,173.09,173.09,172.7,172.9,31600.0
2009-07-30 10:35:00,172.83,173.09,172.1,172.84,32000.0,172.83,173.09,172.1,172.84,32000.0
2009-07-30 10:40:00,172.96,172.96,172.23,172.24,39500.0,172.96,172.96,172.23,172.24,39500.0
2009-07-30 10:45:00,172.25,172.34,171.29,171.32,39800.0,172.25,172.34,171.29,171.32,39800.0
2009-07-30 10:50:00,171.4,171.95,171.21,171.78,34700.0,171.4,171.95,171.21,171.78,34700.0
2009-07-30 10:55:00,171.84,172.55,171.84,172.5,30600.0,171.84,172.55,171.84,172.5,30600.0
2009-07-30 11:00:00,172.55,172.9,172.48,172.64,23900.0,172.55,172.9,172.48,172.64,23900.0
2009-07-30 11:05:00,172.74,172.9,171.76,171.98,24000.0,172.74,172.9,171.76,171.98,24000.0
2009-07-30 11:10:00,171.98,172.2,171.79,172.0,23700.0,171.98,172.2,171.79,172.0,23700.0
2009-07-30 11:15:00,172.0,172.25,171.95,172.18,22400.0,172.0,172.25,171.95,172.18,22400.0
2009-07-30 11:20:00,172.13,172.74,172.09,172.49,22200.0,172.13,172.74,172.09,172.49,22200.0
2009-07-30 11:25:00,172.49,173.03,172.38,172.81,64500.0,172.49,173.03,172.38,172.81,64500.0
2009-07-30 11:30:00,172.84,173.0,172.7,172.88,21100.0,172.84,173.0,172.7,172.88,21100.0
2009-07-30 11:35:00,172.88,173.0,172.75,172.75,38000.0,172.88,173.0,172.75,172.75,38000.0
2009-07-30 11:40:00,172.67,172.76,172.41,172.51,11600.0,172.67,172.76,172.41,172.51,11600.0
2009-07-30 11:45:00,172.56,172.82,172.46,172.53,8200.0,172.56,172.82,172.46,172.53,8200.0
2009-07-30 11:50:00,172.53,172.58,171.79,171.79,16000.0,172.53,172.58,171.79,171.79,16000.0
2009-07-30 11:55:00,171.8,172.28,171.65,171.87,27200.0,171.8,172.28,171.65,171.87,27200.0
2009-07-30 12:00:00,171.99,172.18,171.81,172.18,20800.0,171.99,172.18,171.81,172.18,20800.0
2009-07-30 12:05:00,172.1,172.64,171.98,171.99,20800.0,172.1,172.64,171.98,171.99,20800.0
2009-07-30 12:10:00,171.99,172.01,171.8,171.98,13000.0,171.99,172.01,171.8,171.98,13000.0
2009-07-30 12:15:00,172.0,172.09,171.8,171.99,25300.0,172.0,172.09,171.8,171.99,25300.0
2009-07-30 12:20:00,172.0,172.01,171.85,172.0,15300.0,172.0,172.01,171.85,172.0,15300.0
2009-07-30 12:25:00,171.99,172.02,171.88,171.96,22200.0,171.99,172.02,171.88,171.96,22200.0
2009-07-30 12:30:00,172.0,172.36,171.86,171.99,35800.0,172.0,172.36,171.86,171.99,35800.0
2009-07-30 12:35:00,172.0,172.34,171.95,172.12,42100.0,172.0,172.34,171.95,172.12,42100.0
2009-07-30 12:40:00,172.07,172.15,171.85,171.96,48000.0,172.07,172.15,171.85,171.96,48000.0
2009-07-30 12:45:00,171.99,172.5,171.97,172.37,16500.0,171.99,172.5,171.97,172.37,16500.0
2009-07-30 12:50:00,172.35,172.75,172.28,172.54,17200.0,172.35,172.75,172.28,172.54,17200.0
2009-07-30 12:55:00,172.54,172.69,172.41,172.68,12600.0,172.54,172.69,172.41,172.68,12600.0
2009-07-30 13:00:00,172.62,173.14,172.52,172.67,33900.0,172.62,173.14,172.52,172.67,33900.0
2009-07-30 13:05:00,172.65,173.08,172.57,172.9,30600.0,172.65,173.08,172.57,172.9,30600.0
2009-07-30 13:10:00,172.79,172.96,172.66,172.79,19100.0,172.79,172.96,172.66,172.79,19100.0
2009-07-30 13:15:00,172.75,173.0,172.68,172.84,33000.0,172.75,173.0,172.68,172.84,33000.0
2009-07-30 13:20:00,172.84,173.0,172.74,172.78,18800.0,172.84,173.0,172.74,172.78,18800.0
2009-07-30 13:25:00,172.79,173.2,172.76,173.08,22100.0,172.79,173.2,172.76,173.08,22100.0
2009-07-30 13:30:00,173.08,173.56,173.08,173.19,39000.0,173.08,173.56,173.08,173.19,39000.0
2009-07-30 13:35:00,173.34,173.5,173.2,173.41,16300.0,173.34,173.5,173.2,173.41,16300.0
2009-07-30 13:40:00,173.44,173.85,173.21,173.67,37700.0,173.44,173.85,173.21,173.67,37700.0
2009-07-30 13:45:00,173.74,173.96,173.31,173.57,34700.0,173.74,173.96,173.31,173.57,34700.0
2009-07-30 13:50:00,173.58,173.82,173.52,173.73,18200.0,173.58,173.82,173.52,173.73,18200.0
2009-07-30 13:55:00,173.72,173.72,173.25,173.39,21000.0,173.72,173.72,173.25,173.39,21000.0
2009-07-30 14:00:00,173.39,173.66,173.3,173.5,22500.0,173.39,173.66,173.3,173.5,22500.0
2009-07-30 14:05:00,173.47,173.5,173.08,173.2,32200.0,173.47,173.5,173.08,173.2,32200.0
2009-07-30 14:10:00,173.19,173.47,173.05,173.29,24900.0,173.19,173.47,173.05,173.29,24900.0
2009-07-30 14:15:00,173.29,173.39,173.05,173.24,16200.0,173.29,173.39,173.05,173.24,16200.0
2009-07-30 14:20:00,173.24,173.51,173.16,173.49,26200.0,173.24,173.51,173.16,173.49,26200.0
2009-07-30 14:25:00,173.45,173.5,173.09,173.21,31300.0,173.45,173.5,173.09,173.21,31300.0
2009-07-30 14:30:00,173.22,173.24,173.06,173.24,28500.0,173.22,173.24,173.06,173.24,28500.0
2009-07-30 14:35:00,173.24,173.44,173.1,173.35,24100.0,173.24,173.44,173.1,173.35,24100.0
2009-07-30 14:40:00,173.39,173.52,173.34,173.45,39200.0,173.39,173.52,173.34,173.45,39200.0
2009-07-30 14:45:00,173.46,174.0,173.46,173.93,54600.0,173.46,174.0,173.46,173.93,54600.0
2009-07-30 14:50:00,173.94,174.47,173.75,174.47,47100.0,173.94,174.47,173.75,174.47,47100.0
2009-07-30 14:55:00,174.44,174.69,174.24,174.53,58700.0,174.44,174.69,174.24,174.53,58700.0
2009-07-30 15:00:00,174.53,175.43,174.53,175.35,123400.0,174.53,175.43,174.53,175.35,123400.0
2009-07-30 15:05:00,175.38,175.38,174.53,174.9,64300.0,175.38,175.38,174.53,174.9,64300.0
2009-07-30 15:10:00,174.97,175.47,174.93,175.26,64800.0,174.97,175.47,174.93,175.26,64800.0
2009-07-30 15:15:00,175.14,175.22,174.71,175.0,48900.0,175.14,175.22,174.71,175.0,48900.0
2009-07-30 15:20:00,175.0,175.88,174.81,175.38,126300.0,175.0,175.88,174.81,175.38,126300.0
2009-07-30 15:25:00,175.4,175.85,174.9,175.85,74400.0,175.4,175.85,174.9,175.85,74400.0
2009-07-30 15:30:00,175.71,175.81,175.42,175.77,81000.0,175.71,175.81,175.42,175.77,81000.0
2009-07-30 15:35:00,175.66,175.7,173.68,173.76,144400.0,175.66,175.7,173.68,173.76,144400.0
2009-07-30 15:40:00,173.72,174.09,173.24,173.75,131900.0,173.72,174.09,173.24,173.75,131900.0
2009-07-30 15:45:00,173.71,174.57,173.51,174.48,113600.0,173.71,174.57,173.51,174.48,113600.0
2009-07-30 15:50:00,174.44,174.85,174.09,174.3,132300.0,174.44,174.85,174.09,174.3,132300.0
2009-07-30 15:55:00,174.36,174.8,173.88,174.03,192000.0,174.36,174.8,173.88,174.03,192000.0
2009-07-31 09:30:00,154.97,157.83,153.14,155.8,837200.0,154.97,157.83,153.14,155.8,837200.0
2009-07-31 09:35:00,155.97,156.8,154.8,155.07,469400.0,155.97,156.8,154.8,155.07,469400.0
2009-07-31 09:40:00,155.17,157.47,154.85,156.55,338400.0,155.17,157.47,154.85,156.55,338400.0
2009-07-31 09:45:00,156.38,156.83,155.54,155.92,279500.0,156.38,156.83,155.54,155.92,279500.0
2009-07-31 09:50:00,155.92,156.0,154.9,155.01,286200.0,155.92,156.0,154.9,155.01,286200.0
2009-07-31 09:55:00,155.02,158.94,154.9,156.31,513000.0,155.02,158.94,154.9,156.31,513000.0
2009-07-31 10:00:00,156.26,156.6,155.0,155.08,261700.0,156.26,156.6,155.0,155.08,261700.0
2009-07-31 10:05:00,155.06,156.75,154.58,156.49,365800.0,155.06,156.75,154.58,156.49,365800.0
2009-07-31 10:10:00,156.46,156.99,156.01,156.21,179000.0,156.46,156.99,156.01,156.21,179000.0
2009-07-31 10:15:00,156.22,156.5,155.27,155.58,221300.0,156.22,156.5,155.27,155.58,221300.0
2009-07-31 10:20:00,155.61,156.3,155.56,156.0,112200.0,155.61,156.3,155.56,156.0,112200.0
2009-07-31 10:25:00,156.0,156.01,154.9,155.96,200900.0,156.0,156.01,154.9,155.96,200900.0
2009-07-31 10:30:00,156.0,156.93,155.92,156.71,170600.0,156.0,156.93,155.92,156.71,170600.0
2009-07-31 10:35:00,156.71,156.75,156.04,156.66,88100.0,156.71,156.75,156.04,156.66,88100.0
2009-07-31 10:40:00,156.6,157.38,156.52,157.0,141600.0,156.6,157.38,156.52,157.0,141600.0
2009-07-31 10:45:00,157.0,157.29,156.67,157.22,69200.0,157.0,157.29,156.67,157.22,69200.0
2009-07-31 10:50:00,157.24,157.45,156.93,157.26,68900.0,157.24,157.45,156.93,157.26,68900.0
2009-07-31 10:55:00,157.27,157.59,157.17,157.53,92900.0,157.27,157.59,157.17,157.53,92900.0
2009-07-31 11:00:00,157.5,158.0,157.3,157.75,108700.0,157.5,158.0,157.3,157.75,108700.0
2009-07-31 11:05:00,157.67,157.8,156.93,157.04,106900.0,157.67,157.8,156.93,157.04,106900.0
2009-07-31 11:10:00,157.0,157.2,156.62,156.74,106700.0,157.0,157.2,156.62,156.74,106700.0
2009-07-31 11:15:00,156.74,156.77,156.29,156.33,64100.0,156.74,156.77,156.29,156.33,64100.0
2009-07-31 11:20:00,156.29,156.54,155.55,155.56,91100.0,156.29,156.54,155.55,155.56,91100.0
2009-07-31 11:25:00,155.65,156.3,155.64,155.98,50800.0,155.65,156.3,155.64,155.98,50800.0
2009-07-31 11:30:00,156.05,156.25,155.75,156.1,59600.0,156.05,156.25,155.75,156.1,59600.0
2009-07-31 11:35:00,156.2,156.32,155.5,155.55,101400.0,156.2,156.32,155.5,155.55,101400.0
2009-07-31 11:40:00,155.5,155.86,155.28,155.86,56800.0,155.5,155.86,155.28,155.86,56800.0
2009-07-31 11:45:00,155.87,156.23,155.82,156.03,57400.0,155.87,156.23,155.82,156.03,57400.0
2009-07-31 11:50:00,156.08,156.56,155.89,156.02,53400.0,156.08,156.56,155.89,156.02,53400.0
2009-07-31 11:55:00,156.13,156.66,155.9,156.56,43200.0,156.13,156.66,155.9,156.56,43200.0
2009-07-31 12:00:00,156.62,156.67,156.07,156.31,47300.0,156.62,156.67,156.07,156.31,47300.0
2009-07-31 12:05:00,156.19,156.2,155.66,155.89,52200.0,156.19,156.2,155.66,155.89,52200.0
2009-07-31 12:10:00,155.84,155.99,155.5,155.9,33200.0,155.84,155.99,155.5,155.9,33200.0
2009-07-31 12:15:00,155.92,156.26,155.81,156.1,33400.0,155.92,156.26,155.81,156.1,33400.0
2009-07-31 12:20:00,156.09,156.2,155.85,155.87,38500.0,156.09,156.2,155.85,155.87,38500.0
2009-07-31 12:25:00,155.87,156.1,155.78,155.95,32300.0,155.87,156.1,155.78,155.95,32300.0
2009-07-31 12:30:00,156.0,156.0,155.51,155.53,36700.0,156.0,156.0,155.51,155.53,36700.0
2009-07-31 12:35:00,155.53,155.72,155.41,155.48,61300.0,155.53,155.72,155.41,155.48,61300.0
2009-07-31 12:40:00,155.48,155.5,155.0,155.09,79600.0,155.48,155.5,155.0,155.09,79600.0
2009-07-31 12:45:00,155.04,155.6,155.02,155.5,24300.0,155.04,155.6,155.02,155.5,24300.0
2009-07-31 12:50:00,155.49,155.62,155.22,155.37,32400.0,155.49,155.62,155.22,155.37,32400.0
2009-07-31 12:55:00,155.43,155.59,155.2,155.2,25100.0,155.43,155.59,155.2,155.2,25100.0
2009-07-31 13:00:00,155.2,155.65,155.1,155.64,29600.0,155.2,155.65,155.1,155.64,29600.0
2009-07-31 13:05:00,155.68,155.98,155.54,155.88,34100.0,155.68,155.98,155.54,155.88,34100.0
2009-07-31 13:10:00,155.82,155.99,155.63,155.63,16800.0,155.82,155.99,155.63,155.63,16800.0
2009-07-31 13:15:00,155.66,156.0,155.53,155.84,28200.0,155.66,156.0,155.53,155.84,28200.0
2009-07-31 13:20:00,155.88,156.49,155.82,156.06,55300.0,155.88,156.49,155.82,156.06,55300.0
2009-07-31 13:25:00,156.04,156.5,156.04,156.4,28200.0,156.04,156.5,156.04,156.4,28200.0
2009-07-31 13:30:00,156.39,156.5,155.91,155.91,47100.0,156.39,156.5,155.91,155.91,47100.0
2009-07-31 13:35:00,155.95,156.03,155.58,155.88,32000.0,155.95,156.03,155.58,155.88,32000.0
2009-07-31 13:40:00,155.85,156.03,155.71,155.99,41600.0,155.85,156.03,155.71,155.99,41600.0
2009-07-31 13:45:00,155.93,156.18,155.93,156.04,28400.0,155.93,156.18,155.93,156.04,28400.0
2009-07-31 13:50:00,156.05,156.3,155.84,155.94,27800.0,156.05,156.3,155.84,155.94,27800.0
2009-07-31 13:55:00,155.93,156.09,155.77,155.99,31400.0,155.93,156.09,155.77,155.99,31400.0
2009-07-31 14:00:00,155.93,156.37,155.9,156.12,38100.0,155.93,156.37,155.9,156.12,38100.0
2009-07-31 14:05:00,156.1,156.11,155.63,156.03,32600.0,156.1,156.11,155.63,156.03,32600.0
2009-07-31 14:10:00,156.01,156.24,155.61,155.7,41900.0,156.01,156.24,155.61,155.7,41900.0
2009-07-31 14:15:00,155.63,156.1,155.55,155.8,30700.0,155.63,156.1,155.55,155.8,30700.0
2009-07-31 14:20:00,155.8,155.95,155.52,155.61,36800.0,155.8,155.95,155.52,155.61,36800.0
2009-07-31 14:25:00,155.56,155.86,155.42,155.53,39900.0,155.56,155.86,155.42,155.53,39900.0
2009-07-31 14:30:00,155.57,155.69,155.3,155.37,43000.0,155.57,155.69,155.3,155.37,43000.0
2009-07-31 14:35:00,155.37,155.57,155.34,155.47,41900.0,155.37,155.57,155.34,155.47,41900.0
2009-07-31 14:40:00,155.43,155.62,155.28,155.53,72200.0,155.43,155.62,155.28,155.53,72200.0
2009-07-31 14:45:00,155.5,155.6,155.48,155.5,33100.0,155.5,155.6,155.48,155.5,33100.0
2009-07-31 14:50:00,155.53,155.55,155.35,155.41,49300.0,155.53,155.55,155.35,155.41,49300.0
2009-07-31 14:55:00,155.42,155.88,155.35,155.51,85600.0,155.42,155.88,155.35,155.51,85600.0
2009-07-31 15:00:00,155.51,155.6,155.38,155.54,38700.0,155.51,155.6,155.38,155.54,38700.0
2009-07-31 15:05:00,155.52,155.57,155.22,155.22,42100.0,155.52,155.57,155.22,155.22,42100.0
2009-07-31 15:10:00,155.26,155.41,155.2,155.28,52300.0,155.26,155.41,155.2,155.28,52300.0
2009-07-31 15:15:00,155.23,155.4,155.21,155.29,83000.0,155.23,155.4,155.21,155.29,83000.0
2009-07-31 15:20:00,155.3,155.7,155.09,155.23,100700.0,155.3,155.7,155.09,155.23,100700.0
2009-07-31 15:25:00,155.24,155.68,155.21,155.34,74800.0,155.24,155.68,155.21,155.34,74800.0
2009-07-31 15:30:00,155.38,155.68,155.2,155.53,108800.0,155.38,155.68,155.2,155.53,108800.0
2009-07-31 15:35:00,155.52,155.64,155.39,155.63,66100.0,155.52,155.64,155.39,155.63,66100.0
2009-07-31 15:40:00,155.58,155.64,155.25,155.29,114200.0,155.58,155.64,155.25,155.29,114200.0
2009-07-31 15:45:00,155.27,155.35,155.0,155.03,136500.0,155.27,155.35,155.0,155.03,136500.0
2009-07-31 15:50:00,155.03,155.17,154.85,155.04,189500.0,155.03,155.17,154.85,155.04,189500.0
2009-07-31 15:55:00,155.06,155.07,154.43,154.44,267500.0,155.06,155.07,154.43,154.44,267500.0
2009-08-03 09:30:00,155.88,157.9,155.75,157.55,216200.0,155.88,157.9,155.75,157.55,216200.0
2009-08-03 09:35:00,157.56,157.56,155.01,155.62,173500.0,157.56,157.56,155.01,155.62,173500.0
2009-08-03 09:40:00,155.59,156.38,155.03,155.81,108400.0,155.59,156.38,155.03,155.81,108400.0
2009-08-03 09:45:00,155.55,155.76,153.76,154.65,179000.0,155.55,155.76,153.76,154.65,179000.0
2009-08-03 09:50:00,154.65,155.06,154.0,154.91,78400.0,154.65,155.06,154.0,154.91,78400.0
2009-08-03 09:55:00,154.95,155.98,154.95,155.75,63400.0,154.95,155.98,154.95,155.75,63400.0
2009-08-03 10:00:00,155.7,156.45,154.85,155.89,87300.0,155.7,156.45,154.85,155.89,87300.0
2009-08-03 10:05:00,156.0,156.13,155.01,155.31,48700.0,156.0,156.13,155.01,155.31,48700.0
2009-08-03 10:10:00,155.25,155.59,154.52,155.34,46000.0,155.25,155.59,154.52,155.34,46000.0
2009-08-03 10:15:00,155.4,155.69,155.01,155.22,50700.0,155.4,155.69,155.01,155.22,50700.0
2009-08-03 10:20:00,155.26,155.64,154.75,154.88,43400.0,155.26,155.64,154.75,154.88,43400.0
2009-08-03 10:25:00,154.88,155.18,154.67,155.18,28300.0,154.88,155.18,154.67,155.18,28300.0
2009-08-03 10:30:00,155.18,155.77,154.76,154.79,67000.0,155.18,155.77,154.76,154.79,67000.0
2009-08-03 10:35:00,154.81,154.84,154.07,154.26,68100.0,154.81,154.84,154.07,154.26,68100.0
2009-08-03 10:40:00,154.24,154.3,154.03,154.1,61100.0,154.24,154.3,154.03,154.1,61100.0
2009-08-03 10:45:00,154.2,154.59,154.1,154.38,46800.0,154.2,154.59,154.1,154.38,46800.0
2009-08-03 10:50:00,154.4,155.34,154.38,155.09,54700.0,154.4,155.34,154.38,155.09,54700.0
2009-08-03 10:55:00,154.94,155.13,154.65,155.12,42400.0,154.94,155.13,154.65,155.12,42400.0
2009-08-03 11:00:00,154.99,155.56,154.99,155.51,56100.0,154.99,155.56,154.99,155.51,56100.0
2009-08-03 11:05:00,155.45,156.0,155.44,155.77,66600.0,155.45,156.0,155.44,155.77,66600.0
2009-08-03 11:10:00,155.75,155.8,155.34,155.45,32300.0,155.75,155.8,155.34,155.45,32300.0
2009-08-03 11:15:00,155.48,155.6,154.88,155.57,62700.0,155.48,155.6,154.88,155.57,62700.0
2009-08-03 11:20:00,155.56,155.72,155.15,155.62,37100.0,155.56,155.72,155.15,155.62,37100.0
2009-08-03 11:25:00,155.55,155.82,155.3,155.48,28000.0,155.55,155.82,155.3,155.48,28000.0
2009-08-03 11:30:00,155.54,156.12,155.49,155.81,80500.0,155.54,156.12,155.49,155.81,80500.0
2009-08-03 11:35:00,155.81,156.71,155.74,156.41,65800.0,155.81,156.71,155.74,156.41,65800.0
2009-08-03 11:40:00,156.57,156.87,156.3,156.86,46200.0,156.57,156.87,156.3,156.86,46200.0
2009-08-03 11:45:00,156.87,157.24,156.68,157.06,64300.0,156.87,157.24,156.68,157.06,64300.0
2009-08-03 11:50:00,157.14,157.25,156.85,156.95,43500.0,157.14,157.25,156.85,156.95,43500.0
2009-08-03 11:55:00,156.99,157.85,156.92,157.45,50400.0,156.99,157.85,156.92,157.45,50400.0
2009-08-03 12:00:00,157.43,158.29,157.3,158.21,72800.0,157.43,158.29,157.3,158.21,72800.0
2009-08-03 12:05:00,158.15,158.5,157.84,158.06,69600.0,158.15,158.5,157.84,158.06,69600.0
2009-08-03 12:10:00,157.97,158.06,157.0,157.17,44800.0,157.97,158.06,157.0,157.17,44800.0
2009-08-03 12:15:00,157.12,157.63,157.12,157.62,19200.0,157.12,157.63,157.12,157.62,19200.0
2009-08-03 12:20:00,157.58,157.92,157.54,157.63,24400.0,157.58,157.92,157.54,157.63,24400.0
2009-08-03 12:25:00,157.66,157.8,157.01,157.04,23200.0,157.66,157.8,157.01,157.04,23200.0
2009-08-03 12:30:00,157.05,157.48,156.83,156.89,44400.0,157.05,157.48,156.83,156.89,44400.0
2009-08-03 12:35:00,156.84,156.86,156.0,156.3,112700.0,156.84,156.86,156.0,156.3,112700.0
2009-08-03 12:40:00,156.3,156.39,156.04,156.16,38400.0,156.3,156.39,156.04,156.16,38400.0
2009-08-03 12:45:00,156.13,156.17,155.86,155.9,63400.0,156.13,156.17,155.86,155.9,63400.0
2009-08-03 12:50:00,155.86,156.42,155.85,156.22,24500.0,155.86,156.42,155.85,156.22,24500.0
2009-08-03 12:55:00,156.21,156.7,156.08,156.48,24800.0,156.21,156.7,156.08,156.48,24800.0
2009-08-03 13:00:00,156.47,157.35,156.33,157.23,43000.0,156.47,157.35,156.33,157.23,43000.0
2009-08-03 13:05:00,157.23,157.37,156.94,157.35,27800.0,157.23,157.37,156.94,157.35,27800.0
2009-08-03 13:10:00,157.37,157.64,157.07,157.37,34700.0,157.37,157.64,157.07,157.37,34700.0
2009-08-03 13:15:00,157.38,157.55,157.16,157.49,14600.0,157.38,157.55,157.16,157.49,14600.0
2009-08-03 13:20:00,157.45,157.54,157.2,157.22,16600.0,157.45,157.54,157.2,157.22,16600.0
2009-08-03 13:25:00,157.2,157.35,157.1,157.13,13200.0,157.2,157.35,157.1,157.13,13200.0
2009-08-03 13:30:00,157.21,157.4,157.15,157.29,21400.0,157.21,157.4,157.15,157.29,21400.0
2009-08-03 13:35:00,157.28,157.3,156.81,156.95,49400.0,157.28,157.3,156.81,156.95,49400.0
2009-08-03 13:40:00,157.0,157.27,156.76,156.88,18400.0,157.0,157.27,156.76,156.88,18400.0
2009-08-03 13:45:00,156.77,157.09,156.7,156.8,21700.0,156.77,157.09,156.7,156.8,21700.0
2009-08-03 13:50:00,156.85,157.01,156.53,156.85,20700.0,156.85,157.01,156.53,156.85,20700.0
2009-08-03 13:55:00,156.86,157.18,156.71,157.0,24800.0,156.86,157.18,156.71,157.0,24800.0
2009-08-03 14:00:00,157.0,157.37,157.0,157.25,33800.0,157.0,157.37,157.0,157.25,33800.0
2009-08-03 14:05:00,157.35,157.48,156.76,156.96,29300.0,157.35,157.48,156.76,156.96,29300.0
2009-08-03 14:10:00,156.96,157.09,156.74,156.81,14100.0,156.96,157.09,156.74,156.81,14100.0
2009-08-03 14:15:00,156.84,157.1,156.69,157.1,14200.0,156.84,157.1,156.69,157.1,14200.0
2009-08-03 14:20:00,157.01,157.35,157.01,157.28,23900.0,157.01,157.35,157.01,157.28,23900.0
2009-08-03 14:25:00,157.29,157.35,156.95,156.98,17400.0,157.29,157.35,156.95,156.98,17400.0
2009-08-03 14:30:00,156.92,157.03,156.68,156.73,31400.0,156.92,157.03,156.68,156.73,31400.0
2009-08-03 14:35:00,156.71,157.12,156.6,156.97,23300.0,156.71,157.12,156.6,156.97,23300.0
2009-08-03 14:40:00,156.99,157.11,156.88,157.06,21700.0,156.99,157.11,156.88,157.06,21700.0
2009-08-03 14:45:00,157.04,157.04,156.8,156.84,17500.0,157.04,157.04,156.8,156.84,17500.0
2009-08-03 14:50:00,156.87,156.89,156.61,156.61,24500.0,156.87,156.89,156.61,156.61,24500.0
2009-08-03 14:55:00,156.62,156.73,156.34,156.35,22200.0,156.62,156.73,156.34,156.35,22200.0
2009-08-03 15:00:00,156.4,156.69,156.28,156.56,27500.0,156.4,156.69,156.28,156.56,27500.0
2009-08-03 15:05:00,156.57,156.65,156.08,156.46,22300.0,156.57,156.65,156.08,156.46,22300.0
2009-08-03 15:10:00,156.41,156.6,156.17,156.53,19700.0,156.41,156.6,156.17,156.53,19700.0
2009-08-03 15:15:00,156.5,156.85,156.38,156.85,15800.0,156.5,156.85,156.38,156.85,15800.0
2009-08-03 15:20:00,156.85,156.85,156.39,156.65,24400.0,156.85,156.85,156.39,156.65,24400.0
2009-08-03 15:25:00,156.65,156.84,156.43,156.67,35000.0,156.65,156.84,156.43,156.67,35000.0
2009-08-03 15:30:00,156.67,156.75,156.09,156.4,51100.0,156.67,156.75,156.09,156.4,51100.0
2009-08-03 15:35:00,156.42,156.43,156.01,156.09,38100.0,156.42,156.43,156.01,156.09,38100.0
2009-08-03 15:40:00,156.02,156.22,155.65,155.74,58200.0,156.02,156.22,155.65,155.74,58200.0
2009-08-03 15:45:00,155.67,155.7,155.18,155.61,70600.0,155.67,155.7,155.18,155.61,70600.0
2009-08-03 15:50:00,155.57,155.76,155.55,155.7,47200.0,155.57,155.76,155.55,155.7,47200.0
2009-08-03 15:55:00,155.73,155.75,155.27,155.55,77000.0,155.73,155.75,155.27,155.55,77000.0
2009-08-04 09:30:00,154.48,154.99,154.18,154.53,66400.0,154.48,154.99,154.18,154.53,66400.0
2009-08-04 09:35:00,154.65,155.78,154.56,154.6,81000.0,154.65,155.78,154.56,154.6,81000.0
2009-08-04 09:40:00,154.63,155.22,154.63,155.0,37800.0,154.63,155.22,154.63,155.0,37800.0
2009-08-04 09:45:00,155.03,155.14,154.66,154.85,52500.0,155.03,155.14,154.66,154.85,52500.0
2009-08-04 09:50:00,154.88,155.1,154.7,154.86,31800.0,154.88,155.1,154.7,154.86,31800.0
2009-08-04 09:55:00,154.86,155.69,154.72,155.45,56500.0,154.86,155.69,154.72,155.45,56500.0
2009-08-04 10:00:00,155.48,156.38,155.34,155.74,89100.0,155.48,156.38,155.34,155.74,89100.0
2009-08-04 10:05:00,155.75,155.89,155.51,155.52,44800.0,155.75,155.89,155.51,155.52,44800.0
2009-08-04 10:10:00,155.53,155.53,154.81,155.2,56400.0,155.53,155.53,154.81,155.2,56400.0
2009-08-04 10:15:00,155.2,155.35,154.71,154.72,27100.0,155.2,155.35,154.71,154.72,27100.0
2009-08-04 10:20:00,154.74,154.75,153.25,153.44,174900.0,154.74,154.75,153.25,153.44,174900.0
2009-08-04 10:25:00,153.42,153.57,152.85,153.46,137300.0,153.42,153.57,152.85,153.46,137300.0
2009-08-04 10:30:00,153.58,153.7,153.26,153.4,64400.0,153.58,153.7,153.26,153.4,64400.0
2009-08-04 10:35:00,153.4,153.7,153.12,153.12,50800.0,153.4,153.7,153.12,153.12,50800.0
2009-08-04 10:40:00,153.13,153.7,153.07,153.68,38500.0,153.13,153.7,153.07,153.68,38500.0
2009-08-04 10:45:00,153.64,154.0,153.5,153.65,29600.0,153.64,154.0,153.5,153.65,29600.0
2009-08-04 10:50:00,153.6,153.72,153.01,153.15,40600.0,153.6,153.72,153.01,153.15,40600.0
2009-08-04 10:55:00,153.15,153.16,152.48,152.72,80800.0,153.15,153.16,152.48,152.72,80800.0
2009-08-04 11:00:00,152.73,152.81,152.07,152.46,65500.0,152.73,152.81,152.07,152.46,65500.0
2009-08-04 11:05:00,152.43,152.69,152.0,152.44,47100.0,152.43,152.69,152.0,152.44,47100.0
2009-08-04 11:10:00,152.44,153.05,152.33,152.42,53800.0,152.44,153.05,152.33,152.42,53800.0
2009-08-04 11:15:00,152.33,152.65,152.14,152.63,35600.0,152.33,152.65,152.14,152.63,35600.0
2009-08-04 11:20:00,152.51,152.85,152.0,152.14,51400.0,152.51,152.85,152.0,152.14,51400.0
2009-08-04 11:25:00,152.05,152.29,152.01,152.04,46200.0,152.05,152.29,152.01,152.04,46200.0
2009-08-04 11:30:00,152.03,152.13,151.27,151.27,72000.0,152.03,152.13,151.27,151.27,72000.0
2009-08-04 11:35:00,151.36,151.85,151.16,151.81,68600.0,151.36,151.85,151.16,151.81,68600.0
2009-08-04 11:40:00,151.77,151.81,151.32,151.37,50000.0,151.77,151.81,151.32,151.37,50000.0
2009-08-04 11:45:00,151.43,151.43,151.0,151.0,44200.0,151.43,151.43,151.0,151.0,44200.0
2009-08-04 11:50:00,151.06,151.45,150.62,150.65,91600.0,151.06,151.45,150.62,150.65,91600.0
2009-08-04 11:55:00,150.68,150.96,150.26,150.43,68400.0,150.68,150.96,150.26,150.43,68400.0
2009-08-04 12:00:00,150.51,150.86,150.5,150.6,63400.0,150.51,150.86,150.5,150.6,63400.0
2009-08-04 12:05:00,150.57,150.87,150.34,150.66,49100.0,150.57,150.87,150.34,150.66,49100.0
2009-08-04 12:10:00,150.67,150.77,150.42,150.64,32700.0,150.67,150.77,150.42,150.64,32700.0
2009-08-04 12:15:00,150.54,150.78,150.4,150.55,23500.0,150.54,150.78,150.4,150.55,23500.0
2009-08-04 12:20:00,150.6,151.08,150.55,150.96,29600.0,150.6,151.08,150.55,150.96,29600.0
2009-08-04 12:25:00,151.05,151.24,150.85,150.94,30900.0,151.05,151.24,150.85,150.94,30900.0
2009-08-04 12:30:00,150.9,150.91,150.62,150.83,25000.0,150.9,150.91,150.62,150.83,25000.0
2009-08-04 12:35:00,150.83,150.85,150.6,150.75,20400.0,150.83,150.85,150.6,150.75,20400.0
2009-08-04 12:40:00,150.74,150.91,150.67,150.77,28200.0,150.74,150.91,150.67,150.77,28200.0
2009-08-04 12:45:00,150.74,151.0,150.68,151.0,21600.0,150.74,151.0,150.68,151.0,21600.0
2009-08-04 12:50:00,151.06,151.06,150.81,150.86,23300.0,151.06,151.06,150.81,150.86,23300.0
2009-08-04 12:55:00,150.88,150.91,150.62,150.82,27900.0,150.88,150.91,150.62,150.82,27900.0
2009-08-04 13:00:00,150.82,150.9,150.6,150.61,16600.0,150.82,150.9,150.6,150.61,16600.0
2009-08-04 13:05:00,150.64,150.7,150.4,150.44,23400.0,150.64,150.7,150.4,150.44,23400.0
2009-08-04 13:10:00,150.48,150.56,150.12,150.27,29400.0,150.48,150.56,150.12,150.27,29400.0
2009-08-04 13:15:00,150.3,150.38,150.12,150.14,24600.0,150.3,150.38,150.12,150.14,24600.0
2009-08-04 13:20:00,150.13,150.19,150.0,150.12,82500.0,150.13,150.19,150.0,150.12,82500.0
2009-08-04 13:25:00,150.06,150.5,150.06,150.38,51100.0,150.06,150.5,150.06,150.38,51100.0
2009-08-04 13:30:00,150.44,150.45,150.2,150.31,23400.0,150.44,150.45,150.2,150.31,23400.0
2009-08-04 13:35:00,150.3,150.33,149.51,149.52,76300.0,150.3,150.33,149.51,149.52,76300.0
2009-08-04 13:40:00,149.54,149.85,149.26,149.7,44400.0,149.54,149.85,149.26,149.7,44400.0
2009-08-04 13:45:00,149.7,149.74,149.04,149.13,54700.0,149.7,149.74,149.04,149.13,54700.0
2009-08-04 13:50:00,149.13,149.19,148.26,148.4,89500.0,149.13,149.19,148.26,148.4,89500.0
2009-08-04 13:55:00,148.38,148.38,146.86,147.47,139100.0,148.38,148.38,146.86,147.47,139100.0
2009-08-04 14:00:00,147.4,147.89,146.9,147.89,58100.0,147.4,147.89,146.9,147.89,58100.0
2009-08-04 14:05:00,147.88,148.23,147.74,148.09,71600.0,147.88,148.23,147.74,148.09,71600.0
2009-08-04 14:10:00,148.1,148.7,147.92,148.45,62400.0,148.1,148.7,147.92,148.45,62400.0
2009-08-04 14:15:00,148.38,148.62,147.8,147.8,41600.0,148.38,148.62,147.8,147.8,41600.0
2009-08-04 14:20:00,147.81,147.9,147.25,147.25,40500.0,147.81,147.9,147.25,147.25,40500.0
2009-08-04 14:25:00,147.35,147.74,147.25,147.58,41700.0,147.35,147.74,147.25,147.58,41700.0
2009-08-04 14:30:00,147.64,147.66,147.1,147.14,49100.0,147.64,147.66,147.1,147.14,49100.0
2009-08-04 14:35:00,147.14,147.53,147.03,147.37,60400.0,147.14,147.53,147.03,147.37,60400.0
2009-08-04 14:40:00,147.32,147.36,146.67,147.0,68900.0,147.32,147.36,146.67,147.0,68900.0
2009-08-04 14:45:00,146.99,147.0,146.2,146.2,80600.0,146.99,147.0,146.2,146.2,80600.0
2009-08-04 14:50:00,146.12,146.88,146.11,146.7,95200.0,146.12,146.88,146.11,146.7,95200.0
2009-08-04 14:55:00,146.71,147.24,146.7,146.86,108800.0,146.71,147.24,146.7,146.86,108800.0
2009-08-04 15:00:00,146.9,146.92,146.42,146.91,66200.0,146.9,146.92,146.42,146.91,66200.0
2009-08-04 15:05:00,146.9,147.55,146.84,147.48,56300.0,146.9,147.55,146.84,147.48,56300.0
2009-08-04 15:10:00,147.41,147.52,147.13,147.4,36000.0,147.41,147.52,147.13,147.4,36000.0
2009-08-04 15:15:00,147.5,147.51,147.11,147.4,33900.0,147.5,147.51,147.11,147.4,33900.0
2009-08-04 15:20:00,147.4,148.0,147.33,147.75,71800.0,147.4,148.0,147.33,147.75,71800.0
2009-08-04 15:25:00,147.67,147.9,147.62,147.7,53000.0,147.67,147.9,147.62,147.7,53000.0
2009-08-04 15:30:00,147.7,147.86,147.52,147.57,53900.0,147.7,147.86,147.52,147.57,53900.0
2009-08-04 15:35:00,147.58,147.59,147.22,147.58,59900.0,147.58,147.59,147.22,147.58,59900.0
2009-08-04 15:40:00,147.54,147.8,147.5,147.74,32400.0,147.54,147.8,147.5,147.74,32400.0
2009-08-04 15:45:00,147.73,147.74,147.5,147.63,54300.0,147.73,147.74,147.5,147.63,54300.0
2009-08-04 15:50:00,147.63,148.32,147.56,147.73,128000.0,147.63,148.32,147.56,147.73,128000.0
2009-08-04 15:55:00,147.75,148.18,147.54,147.95,180100.0,147.75,148.18,147.54,147.95,180100.0
2009-08-05 09:30:00,146.5,147.45,146.0,147.3,160400.0,146.5,147.45,146.0,147.3,160400.0
2009-08-05 09:35:00,147.15,148.9,146.75,148.73,98300.0,147.15,148.9,146.75,148.73,98300.0
2009-08-05 09:40:00,148.67,149.3,148.3,149.0,108600.0,148.67,149.3,148.3,149.0,108600.0
2009-08-05 09:45:00,148.99,149.76,148.81,149.28,129600.0,148.99,149.76,148.81,149.28,129600.0
2009-08-05 09:50:00,149.22,149.38,148.38,149.07,95400.0,149.22,149.38,148.38,149.07,95400.0
2009-08-05 09:55:00,149.01,149.16,148.31,148.72,81200.0,149.01,149.16,148.31,148.72,81200.0
2009-08-05 10:00:00,148.73,148.73,147.5,147.71,76900.0,148.73,148.73,147.5,147.71,76900.0
2009-08-05 10:05:00,147.77,148.0,147.5,147.98,46200.0,147.77,148.0,147.5,147.98,46200.0
2009-08-05 10:10:00,147.91,148.55,147.33,148.55,39500.0,147.91,148.55,147.33,148.55,39500.0
2009-08-05 10:15:00,148.66,148.9,148.2,148.82,44800.0,148.66,148.9,148.2,148.82,44800.0
2009-08-05 10:20:00,148.83,149.7,148.7,149.63,70800.0,148.83,149.7,148.7,149.63,70800.0
2009-08-05 10:25:00,149.63,150.0,149.49,149.8,75500.0,149.63,150.0,149.49,149.8,75500.0
2009-08-05 10:30:00,149.78,150.2,149.18,150.15,70800.0,149.78,150.2,149.18,150.15,70800.0
2009-08-05 10:35:00,150.14,150.39,149.81,149.85,67100.0,150.14,150.39,149.81,149.85,67100.0
2009-08-05 10:40:00,149.93,150.67,149.92,149.96,62100.0,149.93,150.67,149.92,149.96,62100.0
2009-08-05 10:45:00,150.03,150.67,149.83,150.59,57400.0,150.03,150.67,149.83,150.59,57400.0
2009-08-05 10:50:00,150.51,150.68,150.19,150.61,43400.0,150.51,150.68,150.19,150.61,43400.0
2009-08-05 10:55:00,150.66,151.0,150.48,150.54,45800.0,150.66,151.0,150.48,150.54,45800.0
2009-08-05 11:00:00,150.47,150.6,149.33,149.86,50600.0,150.47,150.6,149.33,149.86,50600.0
2009-08-05 11:05:00,149.66,149.66,148.86,149.53,28700.0,149.66,149.66,148.86,149.53,28700.0
2009-08-05 11:10:00,149.4,149.78,149.25,149.74,24900.0,149.4,149.78,149.25,149.74,24900.0
2009-08-05 11:15:00,149.72,149.86,149.43,149.53,24000.0,149.72,149.86,149.43,149.53,24000.0
2009-08-05 11:20:00,149.6,150.0,149.53,149.67,29000.0,149.6,150.0,149.53,149.67,29000.0
2009-08-05 11:25:00,149.66,150.2,149.64,149.93,20400.0,149.66,150.2,149.64,149.93,20400.0
2009-08-05 11:30:00,149.92,149.96,149.64,149.9,17100.0,149.92,149.96,149.64,149.9,17100.0
2009-08-05 11:35:00,149.86,149.86,149.1,149.23,27300.0,149.86,149.86,149.1,149.23,27300.0
2009-08-05 11:40:00,149.1,149.35,149.0,149.26,39000.0,149.1,149.35,149.0,149.26,39000.0
2009-08-05 11:45:00,149.28,149.38,149.15,149.38,11100.0,149.28,149.38,149.15,149.38,11100.0
2009-08-05 11:50:00,149.26,149.38,149.03,149.03,20700.0,149.26,149.38,149.03,149.03,20700.0
2009-08-05 11:55:00,149.01,149.24,148.85,149.0,18800.0,149.01,149.24,148.85,149.0,18800.0
2009-08-05 12:00:00,149.0,149.3,148.89,149.25,12200.0,149.0,149.3,148.89,149.25,12200.0
2009-08-05 12:05:00,149.21,149.29,149.01,149.06,11700.0,149.21,149.29,149.01,149.06,11700.0
2009-08-05 12:10:00,149.03,149.7,149.02,149.51,17700.0,149.03,149.7,149.02,149.51,17700.0
2009-08-05 12:15:00,149.5,149.65,149.02,149.51,12000.0,149.5,149.65,149.02,149.51,12000.0
2009-08-05 12:20:00,149.54,149.59,148.91,149.0,19400.0,149.54,149.59,148.91,149.0,19400.0
2009-08-05 12:25:00,148.96,149.11,148.47,148.92,49000.0,148.96,149.11,148.47,148.92,49000.0
2009-08-05 12:30:00,148.92,148.93,148.56,148.69,14000.0,148.92,148.93,148.56,148.69,14000.0
2009-08-05 12:35:00,148.57,148.58,148.03,148.3,29400.0,148.57,148.58,148.03,148.3,29400.0
2009-08-05 12:40:00,148.39,148.55,148.12,148.32,14300.0,148.39,148.55,148.12,148.32,14300.0
2009-08-05 12:45:00,148.24,148.37,148.1,148.32,9800.0,148.24,148.37,148.1,148.32,9800.0
2009-08-05 12:50:00,148.32,148.37,147.75,147.76,23400.0,148.32,148.37,147.75,147.76,23400.0
2009-08-05 12:55:00,147.78,147.99,147.51,147.55,32600.0,147.78,147.99,147.51,147.55,32600.0
2009-08-05 13:00:00,147.52,147.99,147.52,147.57,17800.0,147.52,147.99,147.52,147.57,17800.0
2009-08-05 13:05:00,147.57,147.67,147.25,147.31,24100.0,147.57,147.67,147.25,147.31,24100.0
2009-08-05 13:10:00,147.34,147.5,147.0,147.44,27900.0,147.34,147.5,147.0,147.44,27900.0
2009-08-05 13:15:00,147.43,147.96,147.19,147.71,20300.0,147.43,147.96,147.19,147.71,20300.0
2009-08-05 13:20:00,147.75,147.77,147.45,147.68,19100.0,147.75,147.77,147.45,147.68,19100.0
2009-08-05 13:25:00,147.79,148.33,147.64,148.23,27200.0,147.79,148.33,147.64,148.23,27200.0
2009-08-05 13:30:00,148.32,148.42,147.91,147.99,16900.0,148.32,148.42,147.91,147.99,16900.0
2009-08-05 13:35:00,147.91,148.0,147.6,147.74,12300.0,147.91,148.0,147.6,147.74,12300.0
2009-08-05 13:40:00,147.8,148.15,147.8,148.0,13900.0,147.8,148.15,147.8,148.0,13900.0
2009-08-05 13:45:00,148.01,148.19,147.76,147.76,10000.0,148.01,148.19,147.76,147.76,10000.0
2009-08-05 13:50:00,147.75,147.93,147.71,147.8,15700.0,147.75,147.93,147.71,147.8,15700.0
2009-08-05 13:55:00,147.83,148.11,147.76,147.82,12100.0,147.83,148.11,147.76,147.82,12100.0
2009-08-05 14:00:00,147.83,147.95,147.67,147.95,9800.0,147.83,147.95,147.67,147.95,9800.0
2009-08-05 14:05:00,147.9,148.14,147.7,147.79,8300.0,147.9,148.14,147.7,147.79,8300.0
2009-08-05 14:10:00,147.86,147.99,147.7,147.96,11300.0,147.86,147.99,147.7,147.96,11300.0
2009-08-05 14:15:00,147.98,148.06,147.58,147.68,19400.0,147.98,148.06,147.58,147.68,19400.0
2009-08-05 14:20:00,147.68,147.95,147.35,147.95,22500.0,147.68,147.95,147.35,147.95,22500.0
2009-08-05 14:25:00,147.95,148.0,147.63,147.7,14200.0,147.95,148.0,147.63,147.7,14200.0
2009-08-05 14:30:00,147.77,148.02,147.77,147.89,13600.0,147.77,148.02,147.77,147.89,13600.0
2009-08-05 14:35:00,147.94,148.54,147.94,148.47,21100.0,147.94,148.54,147.94,148.47,21100.0
2009-08-05 14:40:00,148.46,148.98,148.31,148.94,32600.0,148.46,148.98,148.31,148.94,32600.0
2009-08-05 14:45:00,148.92,149.6,148.87,149.57,56500.0,148.92,149.6,148.87,149.57,56500.0
2009-08-05 14:50:00,149.57,149.84,149.56,149.69,52000.0,149.57,149.84,149.56,149.69,52000.0
2009-08-05 14:55:00,149.7,149.85,149.6,149.8,21200.0,149.7,149.85,149.6,149.8,21200.0
2009-08-05 15:00:00,149.81,150.11,149.67,149.84,60700.0,149.81,150.11,149.67,149.84,60700.0
2009-08-05 15:05:00,149.85,149.94,149.73,149.82,23800.0,149.85,149.94,149.73,149.82,23800.0
2009-08-05 15:10:00,149.82,150.03,149.82,149.94,35700.0,149.82,150.03,149.82,149.94,35700.0
2009-08-05 15:15:00,149.92,150.03,149.86,149.96,47100.0,149.92,150.03,149.86,149.96,47100.0
2009-08-05 15:20:00,149.95,150.0,149.72,149.73,26700.0,149.95,150.0,149.72,149.73,26700.0
2009-08-05 15:25:00,149.83,150.1,149.83,149.91,38400.0,149.83,150.1,149.83,149.91,38400.0
2009-08-05 15:30:00,149.92,149.92,149.03,149.19,43900.0,149.92,149.92,149.03,149.19,43900.0
2009-08-05 15:35:00,149.19,149.32,149.06,149.18,19200.0,149.19,149.32,149.06,149.18,19200.0
2009-08-05 15:40:00,149.15,149.24,148.83,149.22,23800.0,149.15,149.24,148.83,149.22,23800.0
2009-08-05 15:45:00,149.24,149.38,148.89,149.0,43600.0,149.24,149.38,148.89,149.0,43600.0
2009-08-05 15:50:00,149.03,149.37,148.87,149.1,58500.0,149.03,149.37,148.87,149.1,58500.0
2009-08-05 15:55:00,149.09,149.55,148.89,149.55,73700.0,149.09,149.55,148.89,149.55,73700.0
2009-08-06 09:30:00,152.02,152.02,149.54,149.54,100400.0,152.02,152.02,149.54,149.54,100400.0
2009-08-06 09:35:00,149.56,149.98,149.0,149.0,50700.0,149.56,149.98,149.0,149.0,50700.0
2009-08-06 09:40:00,149.0,149.92,148.87,149.51,43900.0,149.0,149.92,148.87,149.51,43900.0
2009-08-06 09:45:00,149.46,149.47,148.26,148.3,68200.0,149.46,149.47,148.26,148.3,68200.0
2009-08-06 09:50:00,148.3,149.0,148.3,148.51,59700.0,148.3,149.0,148.3,148.51,59700.0
2009-08-06 09:55:00,148.51,149.01,148.4,148.56,42400.0,148.51,149.01,148.4,148.56,42400.0
2009-08-06 10:00:00,148.71,148.71,147.25,147.94,71400.0,148.71,148.71,147.25,147.94,71400.0
2009-08-06 10:05:00,147.94,148.2,147.45,147.52,55800.0,147.94,148.2,147.45,147.52,55800.0
2009-08-06 10:10:00,147.63,147.78,147.23,147.23,49600.0,147.63,147.78,147.23,147.23,49600.0
2009-08-06 10:15:00,147.23,147.23,146.36,146.58,109700.0,147.23,147.23,146.36,146.58,109700.0
2009-08-06 10:20:00,146.58,146.93,146.35,146.61,48500.0,146.58,146.93,146.35,146.61,48500.0
2009-08-06 10:25:00,146.76,146.83,146.11,146.18,60700.0,146.76,146.83,146.11,146.18,60700.0
2009-08-06 10:30:00,146.18,146.99,146.02,146.83,44500.0,146.18,146.99,146.02,146.83,44500.0
2009-08-06 10:35:00,146.83,147.46,146.64,147.39,46900.0,146.83,147.46,146.64,147.39,46900.0
2009-08-06 10:40:00,147.39,147.5,146.89,147.42,40000.0,147.39,147.5,146.89,147.42,40000.0
2009-08-06 10:45:00,147.37,148.11,147.36,147.78,52600.0,147.37,148.11,147.36,147.78,52600.0
2009-08-06 10:50:00,147.87,148.15,147.4,147.89,37300.0,147.87,148.15,147.4,147.89,37300.0
2009-08-06 10:55:00,147.89,148.0,147.58,147.97,29300.0,147.89,148.0,147.58,147.97,29300.0
2009-08-06 11:00:00,147.84,148.34,147.72,148.12,16900.0,147.84,148.34,147.72,148.12,16900.0
2009-08-06 11:05:00,148.12,148.26,147.9,148.0,39400.0,148.12,148.26,147.9,148.0,39400.0
2009-08-06 11:10:00,148.0,148.25,147.6,148.11,19800.0,148.0,148.25,147.6,148.11,19800.0
2009-08-06 11:15:00,148.25,148.25,147.14,147.31,20900.0,148.25,148.25,147.14,147.31,20900.0
2009-08-06 11:20:00,147.23,147.33,146.73,147.11,50000.0,147.23,147.33,146.73,147.11,50000.0
2009-08-06 11:25:00,147.2,147.28,146.6,146.6,18500.0,147.2,147.28,146.6,146.6,18500.0
2009-08-06 11:30:00,146.6,146.7,146.5,146.66,31300.0,146.6,146.7,146.5,146.66,31300.0
2009-08-06 11:35:00,146.71,146.88,146.66,146.75,14400.0,146.71,146.88,146.66,146.75,14400.0
2009-08-06 11:40:00,146.69,146.76,146.55,146.6,14700.0,146.69,146.76,146.55,146.6,14700.0
2009-08-06 11:45:00,146.6,146.85,146.3,146.85,28200.0,146.6,146.85,146.3,146.85,28200.0
2009-08-06 11:50:00,146.86,146.91,146.62,146.89,30700.0,146.86,146.91,146.62,146.89,30700.0
2009-08-06 11:55:00,146.89,147.49,146.72,147.46,48100.0,146.89,147.49,146.72,147.46,48100.0
2009-08-06 12:00:00,147.46,147.46,146.61,146.62,17000.0,147.46,147.46,146.61,146.62,17000.0
2009-08-06 12:05:00,146.75,146.75,146.5,146.5,19100.0,146.75,146.75,146.5,146.5,19100.0
2009-08-06 12:10:00,146.58,146.58,146.27,146.51,26000.0,146.58,146.58,146.27,146.51,26000.0
2009-08-06 12:15:00,146.51,146.54,146.3,146.49,24300.0,146.51,146.54,146.3,146.49,24300.0
2009-08-06 12:20:00,146.49,146.53,146.1,146.4,20900.0,146.49,146.53,146.1,146.4,20900.0
2009-08-06 12:25:00,146.4,146.44,146.0,146.08,23500.0,146.4,146.44,146.0,146.08,23500.0
2009-08-06 12:30:00,146.08,146.21,145.5,145.66,51200.0,146.08,146.21,145.5,145.66,51200.0
2009-08-06 12:35:00,145.66,145.9,145.47,145.47,29800.0,145.66,145.9,145.47,145.47,29800.0
2009-08-06 12:40:00,145.54,145.54,145.06,145.14,84300.0,145.54,145.54,145.06,145.14,84300.0
2009-08-06 12:45:00,145.14,145.16,144.7,144.87,84200.0,145.14,145.16,144.7,144.87,84200.0
2009-08-06 12:50:00,144.86,144.87,143.8,144.0,52700.0,144.86,144.87,143.8,144.0,52700.0
2009-08-06 12:55:00,143.94,144.07,143.33,143.51,78100.0,143.94,144.07,143.33,143.51,78100.0
2009-08-06 13:00:00,143.56,143.89,143.3,143.53,85400.0,143.56,143.89,143.3,143.53,85400.0
2009-08-06 13:05:00,143.53,143.79,143.35,143.76,65300.0,143.53,143.79,143.35,143.76,65300.0
2009-08-06 13:10:00,143.75,144.68,143.65,144.35,51300.0,143.75,144.68,143.65,144.35,51300.0
2009-08-06 13:15:00,144.35,144.85,144.26,144.67,45900.0,144.35,144.85,144.26,144.67,45900.0
2009-08-06 13:20:00,144.64,145.23,144.4,145.22,55000.0,144.64,145.23,144.4,145.22,55000.0
2009-08-06 13:25:00,145.22,145.22,144.65,144.78,19900.0,145.22,145.22,144.65,144.78,19900.0
2009-08-06 13:30:00,144.76,145.23,144.76,144.89,21700.0,144.76,145.23,144.76,144.89,21700.0
2009-08-06 13:35:00,144.99,144.99,144.65,144.68,22100.0,144.99,144.99,144.65,144.68,22100.0
2009-08-06 13:40:00,144.65,144.71,144.0,144.08,35400.0,144.65,144.71,144.0,144.08,35400.0
2009-08-06 13:45:00,144.08,144.52,144.0,144.12,24600.0,144.08,144.52,144.0,144.12,24600.0
2009-08-06 13:50:00,144.11,144.24,143.81,143.81,24100.0,144.11,144.24,143.81,143.81,24100.0
2009-08-06 13:55:00,143.81,144.17,143.74,143.76,23200.0,143.81,144.17,143.74,143.76,23200.0
2009-08-06 14:00:00,143.7,143.84,143.09,143.35,53400.0,143.7,143.84,143.09,143.35,53400.0
2009-08-06 14:05:00,143.3,143.36,143.01,143.18,55200.0,143.3,143.36,143.01,143.18,55200.0
2009-08-06 14:10:00,143.18,143.42,143.01,143.14,24600.0,143.18,143.42,143.01,143.14,24600.0
2009-08-06 14:15:00,143.14,143.56,143.1,143.55,32700.0,143.14,143.56,143.1,143.55,32700.0
2009-08-06 14:20:00,143.54,143.54,143.25,143.49,22600.0,143.54,143.54,143.25,143.49,22600.0
2009-08-06 14:25:00,143.54,143.78,143.38,143.56,28100.0,143.54,143.78,143.38,143.56,28100.0
2009-08-06 14:30:00,143.64,143.66,143.34,143.41,71700.0,143.64,143.66,143.34,143.41,71700.0
2009-08-06 14:35:00,143.41,143.41,143.0,143.34,69400.0,143.41,143.41,143.0,143.34,69400.0
2009-08-06 14:40:00,143.34,143.47,143.04,143.08,27900.0,143.34,143.47,143.04,143.08,27900.0
2009-08-06 14:45:00,143.04,143.09,142.15,142.62,98000.0,143.04,143.09,142.15,142.62,98000.0
2009-08-06 14:50:00,142.66,142.69,142.03,142.13,61200.0,142.66,142.69,142.03,142.13,61200.0
2009-08-06 14:55:00,142.14,142.53,142.11,142.21,59400.0,142.14,142.53,142.11,142.21,59400.0
2009-08-06 15:00:00,142.21,142.97,142.11,142.94,77900.0,142.21,142.97,142.11,142.94,77900.0
2009-08-06 15:05:00,142.96,143.48,142.83,142.94,57000.0,142.96,143.48,142.83,142.94,57000.0
2009-08-06 15:10:00,143.07,143.24,142.85,143.08,43000.0,143.07,143.24,142.85,143.08,43000.0
2009-08-06 15:15:00,142.97,143.76,142.97,143.61,46900.0,142.97,143.76,142.97,143.61,46900.0
2009-08-06 15:20:00,143.66,143.8,143.45,143.79,33300.0,143.66,143.8,143.45,143.79,33300.0
2009-08-06 15:25:00,143.75,143.77,143.45,143.68,32600.0,143.75,143.77,143.45,143.68,32600.0
2009-08-06 15:30:00,143.68,143.73,142.91,143.16,58500.0,143.68,143.73,142.91,143.16,58500.0
2009-08-06 15:35:00,143.13,143.24,142.92,142.93,44900.0,143.13,143.24,142.92,142.93,44900.0
2009-08-06 15:40:00,143.0,143.0,142.41,142.57,73300.0,143.0,143.0,142.41,142.57,73300.0
2009-08-06 15:45:00,142.59,142.74,142.5,142.63,93900.0,142.59,142.74,142.5,142.63,93900.0
2009-08-06 15:50:00,142.57,142.72,142.42,142.53,124600.0,142.57,142.72,142.42,142.53,124600.0
2009-08-06 15:55:00,142.5,142.92,142.42,142.74,133900.0,142.5,142.92,142.42,142.74,133900.0
2009-08-07 09:30:00,145.52,145.96,144.05,144.61,128800.0,145.52,145.96,144.05,144.61,128800.0
2009-08-07 09:35:00,144.65,144.65,143.01,143.28,84800.0,144.65,144.65,143.01,143.28,84800.0
2009-08-07 09:40:00,143.27,143.99,143.21,143.68,57800.0,143.27,143.99,143.21,143.68,57800.0
2009-08-07 09:45:00,143.68,144.3,143.68,144.17,44500.0,143.68,144.3,143.68,144.17,44500.0
2009-08-07 09:50:00,144.13,144.18,143.01,143.44,50900.0,144.13,144.18,143.01,143.44,50900.0
2009-08-07 09:55:00,143.49,143.88,142.44,142.44,60200.0,143.49,143.88,142.44,142.44,60200.0
2009-08-07 10:00:00,142.43,142.74,141.76,142.28,101700.0,142.43,142.74,141.76,142.28,101700.0
2009-08-07 10:05:00,142.47,142.69,141.87,142.49,47800.0,142.47,142.69,141.87,142.49,47800.0
2009-08-07 10:10:00,142.38,142.95,142.13,142.72,54700.0,142.38,142.95,142.13,142.72,54700.0
2009-08-07 10:15:00,142.77,143.47,142.59,143.33,39500.0,142.77,143.47,142.59,143.33,39500.0
2009-08-07 10:20:00,143.41,143.78,143.01,143.61,33900.0,143.41,143.78,143.01,143.61,33900.0
2009-08-07 10:25:00,143.71,143.94,143.5,143.89,17000.0,143.71,143.94,143.5,143.89,17000.0
2009-08-07 10:30:00,143.94,144.25,143.77,144.0,33500.0,143.94,144.25,143.77,144.0,33500.0
2009-08-07 10:35:00,144.0,144.75,143.88,144.6,51600.0,144.0,144.75,143.88,144.6,51600.0
2009-08-07 10:40:00,144.62,144.81,144.11,144.21,43700.0,144.62,144.81,144.11,144.21,43700.0
2009-08-07 10:45:00,144.3,144.5,144.24,144.38,16200.0,144.3,144.5,144.24,144.38,16200.0
2009-08-07 10:50:00,144.37,144.78,144.21,144.78,36300.0,144.37,144.78,144.21,144.78,36300.0
2009-08-07 10:55:00,144.75,145.4,144.59,144.68,50200.0,144.75,145.4,144.59,144.68,50200.0
2009-08-07 11:00:00,144.67,145.39,144.63,145.3,32700.0,144.67,145.39,144.63,145.3,32700.0
2009-08-07 11:05:00,145.34,145.34,144.86,145.3,36700.0,145.34,145.34,144.86,145.3,36700.0
2009-08-07 11:10:00,145.19,145.49,145.15,145.3,17900.0,145.19,145.49,145.15,145.3,17900.0
2009-08-07 11:15:00,145.38,145.69,145.16,145.39,35700.0,145.38,145.69,145.16,145.39,35700.0
2009-08-07 11:20:00,145.43,145.63,145.1,145.6,19700.0,145.43,145.63,145.1,145.6,19700.0
2009-08-07 11:25:00,145.51,145.51,144.97,145.15,27000.0,145.51,145.51,144.97,145.15,27000.0
2009-08-07 11:30:00,145.14,145.69,145.14,145.25,24100.0,145.14,145.69,145.14,145.25,24100.0
2009-08-07 11:35:00,145.24,145.55,145.24,145.4,16100.0,145.24,145.55,145.24,145.4,16100.0
2009-08-07 11:40:00,145.41,145.48,145.0,145.03,25200.0,145.41,145.48,145.0,145.03,25200.0
2009-08-07 11:45:00,145.08,145.23,144.54,145.17,27400.0,145.08,145.23,144.54,145.17,27400.0
2009-08-07 11:50:00,145.21,145.25,145.06,145.14,29800.0,145.21,145.25,145.06,145.14,29800.0
2009-08-07 11:55:00,145.11,145.58,145.0,145.25,36700.0,145.11,145.58,145.0,145.25,36700.0
2009-08-07 12:00:00,145.25,145.78,145.24,145.63,32000.0,145.25,145.78,145.24,145.63,32000.0
2009-08-07 12:05:00,145.63,146.19,145.52,145.92,42300.0,145.63,146.19,145.52,145.92,42300.0
2009-08-07 12:10:00,145.88,145.95,145.23,145.25,27900.0,145.88,145.95,145.23,145.25,27900.0
2009-08-07 12:15:00,145.25,145.28,144.7,145.17,21900.0,145.25,145.28,144.7,145.17,21900.0
2009-08-07 12:20:00,145.17,145.17,144.91,145.0,19200.0,145.17,145.17,144.91,145.0,19200.0
2009-08-07 12:25:00,144.97,145.0,144.71,144.77,45500.0,144.97,145.0,144.71,144.77,45500.0
2009-08-07 12:30:00,144.77,145.0,144.75,144.83,36200.0,144.77,145.0,144.75,144.83,36200.0
2009-08-07 12:35:00,144.84,144.92,144.6,144.7,24100.0,144.84,144.92,144.6,144.7,24100.0
2009-08-07 12:40:00,144.7,144.9,144.58,144.63,33100.0,144.7,144.9,144.58,144.63,33100.0
2009-08-07 12:45:00,144.71,144.93,144.62,144.76,37500.0,144.71,144.93,144.62,144.76,37500.0
2009-08-07 12:50:00,144.79,145.25,144.73,145.17,28400.0,144.79,145.25,144.73,145.17,28400.0
2009-08-07 12:55:00,145.17,145.31,144.99,145.31,26500.0,145.17,145.31,144.99,145.31,26500.0
2009-08-07 13:00:00,145.31,145.95,145.31,145.44,18300.0,145.31,145.95,145.31,145.44,18300.0
2009-08-07 13:05:00,145.45,145.66,145.28,145.5,9600.0,145.45,145.66,145.28,145.5,9600.0
2009-08-07 13:10:00,145.57,145.76,145.52,145.55,7600.0,145.57,145.76,145.52,145.55,7600.0
2009-08-07 13:15:00,145.6,145.7,145.24,145.24,30700.0,145.6,145.7,145.24,145.24,30700.0
2009-08-07 13:20:00,145.24,145.24,144.72,144.99,30400.0,145.24,145.24,144.72,144.99,30400.0
2009-08-07 13:25:00,144.99,145.57,144.99,145.44,16900.0,144.99,145.57,144.99,145.44,16900.0
2009-08-07 13:30:00,145.56,145.57,145.29,145.47,13500.0,145.56,145.57,145.29,145.47,13500.0
2009-08-07 13:35:00,145.46,145.83,145.43,145.63,24600.0,145.46,145.83,145.43,145.63,24600.0
2009-08-07 13:40:00,145.67,145.73,145.55,145.64,11800.0,145.67,145.73,145.55,145.64,11800.0
2009-08-07 13:45:00,145.7,145.79,145.58,145.75,28100.0,145.7,145.79,145.58,145.75,28100.0
2009-08-07 13:50:00,145.78,145.92,145.67,145.87,25000.0,145.78,145.92,145.67,145.87,25000.0
2009-08-07 13:55:00,145.92,146.03,145.87,146.01,21500.0,145.92,146.03,145.87,146.01,21500.0
2009-08-07 14:00:00,146.0,146.95,146.0,146.9,69500.0,146.0,146.95,146.0,146.9,69500.0
2009-08-07 14:05:00,146.93,146.93,146.43,146.57,32400.0,146.93,146.93,146.43,146.57,32400.0
2009-08-07 14:10:00,146.56,146.72,146.39,146.47,13100.0,146.56,146.72,146.39,146.47,13100.0
2009-08-07 14:15:00,146.5,146.78,146.2,146.6,27400.0,146.5,146.78,146.2,146.6,27400.0
2009-08-07 14:20:00,146.69,146.76,146.4,146.4,11600.0,146.69,146.76,146.4,146.4,11600.0
2009-08-07 14:25:00,146.4,146.51,146.14,146.31,13500.0,146.4,146.51,146.14,146.31,13500.0
2009-08-07 14:30:00,146.32,146.41,146.2,146.31,10500.0,146.32,146.41,146.2,146.31,10500.0
2009-08-07 14:35:00,146.38,146.5,146.32,146.4,12200.0,146.38,146.5,146.32,146.4,12200.0
2009-08-07 14:40:00,146.48,146.6,146.46,146.6,9100.0,146.48,146.6,146.46,146.6,9100.0
2009-08-07 14:45:00,146.6,146.87,146.6,146.78,17500.0,146.6,146.87,146.6,146.78,17500.0
2009-08-07 14:50:00,146.78,146.93,146.71,146.85,28100.0,146.78,146.93,146.71,146.85,28100.0
2009-08-07 14:55:00,146.85,146.94,146.74,146.92,21700.0,146.85,146.94,146.74,146.92,21700.0
2009-08-07 15:00:00,146.92,146.95,146.43,146.43,28700.0,146.92,146.95,146.43,146.43,28700.0
2009-08-07 15:05:00,146.43,146.5,146.0,146.12,29700.0,146.43,146.5,146.0,146.12,29700.0
2009-08-07 15:10:00,146.18,146.27,146.0,146.0,24600.0,146.18,146.27,146.0,146.0,24600.0
2009-08-07 15:15:00,146.0,146.09,145.77,146.08,33000.0,146.0,146.09,145.77,146.08,33000.0
2009-08-07 15:20:00,146.09,146.17,145.68,146.17,28400.0,146.09,146.17,145.68,146.17,28400.0
2009-08-07 15:25:00,146.16,146.21,145.84,146.13,17600.0,146.16,146.21,145.84,146.13,17600.0
2009-08-07 15:30:00,146.18,146.5,145.87,146.5,28900.0,146.18,146.5,145.87,146.5,28900.0
2009-08-07 15:35:00,146.52,146.59,146.28,146.28,22000.0,146.52,146.59,146.28,146.28,22000.0
2009-08-07 15:40:00,146.3,146.58,146.3,146.39,28700.0,146.3,146.58,146.3,146.39,28700.0
2009-08-07 15:45:00,146.34,146.58,146.02,146.21,42100.0,146.34,146.58,146.02,146.21,42100.0
2009-08-07 15:50:00,146.24,146.81,146.1,146.8,59300.0,146.24,146.81,146.1,146.8,59300.0
2009-08-07 15:55:00,146.74,146.85,146.0,146.51,72000.0,146.74,146.85,146.0,146.51,72000.0
2009-08-10 09:30:00,146.25,146.4,145.05,145.2,39700.0,146.25,146.4,145.05,145.2,39700.0
2009-08-10 09:35:00,145.29,146.92,145.29,146.48,64100.0,145.29,146.92,145.29,146.48,64100.0
2009-08-10 09:40:00,146.61,147.0,146.4,146.59,31500.0,146.61,147.0,146.4,146.59,31500.0
2009-08-10 09:45:00,146.66,147.0,145.66,145.91,44500.0,146.66,147.0,145.66,145.91,44500.0
2009-08-10 09:50:00,145.9,146.07,145.27,145.86,42000.0,145.9,146.07,145.27,145.86,42000.0
2009-08-10 09:55:00,145.79,146.16,145.2,145.34,31100.0,145.79,146.16,145.2,145.34,31100.0
2009-08-10 10:00:00,145.46,145.98,144.63,145.87,62400.0,145.46,145.98,144.63,145.87,62400.0
2009-08-10 10:05:00,145.78,146.72,145.66,146.47,42300.0,145.78,146.72,145.66,146.47,42300.0
2009-08-10 10:10:00,146.63,146.99,146.5,146.5,23100.0,146.63,146.99,146.5,146.5,23100.0
2009-08-10 10:15:00,146.59,146.65,146.2,146.27,19900.0,146.59,146.65,146.2,146.27,19900.0
2009-08-10 10:20:00,146.25,146.34,145.81,145.85,53700.0,146.25,146.34,145.81,145.85,53700.0
2009-08-10 10:25:00,145.91,146.04,145.55,145.91,31000.0,145.91,146.04,145.55,145.91,31000.0
2009-08-10 10:30:00,145.87,145.88,145.35,145.5,30400.0,145.87,145.88,145.35,145.5,30400.0
2009-08-10 10:35:00,145.5,145.67,145.25,145.33,25200.0,145.5,145.67,145.25,145.33,25200.0
2009-08-10 10:40:00,145.37,145.85,145.26,145.84,26600.0,145.37,145.85,145.26,145.84,26600.0
2009-08-10 10:45:00,145.82,146.2,145.57,146.19,28900.0,145.82,146.2,145.57,146.19,28900.0
2009-08-10 10:50:00,146.2,146.65,146.07,146.36,27900.0,146.2,146.65,146.07,146.36,27900.0
2009-08-10 10:55:00,146.34,146.67,146.27,146.6,29700.0,146.34,146.67,146.27,146.6,29700.0
2009-08-10 11:00:00,146.6,146.65,146.31,146.65,12300.0,146.6,146.65,146.31,146.65,12300.0
2009-08-10 11:05:00,146.67,146.7,146.43,146.6,13100.0,146.67,146.7,146.43,146.6,13100.0
2009-08-10 11:10:00,146.49,146.63,146.08,146.15,10600.0,146.49,146.63,146.08,146.15,10600.0
2009-08-10 11:15:00,146.11,146.35,145.91,146.28,22300.0,146.11,146.35,145.91,146.28,22300.0
2009-08-10 11:20:00,146.09,146.6,146.09,146.59,13000.0,146.09,146.6,146.09,146.59,13000.0
2009-08-10 11:25:00,146.59,146.94,146.55,146.68,28000.0,146.59,146.94,146.55,146.68,28000.0
2009-08-10 11:30:00,146.63,146.82,146.38,146.38,13900.0,146.63,146.82,146.38,146.38,13900.0
2009-08-10 11:35:00,146.38,146.51,146.2,146.46,11400.0,146.38,146.51,146.2,146.46,11400.0
2009-08-10 11:40:00,146.46,146.5,146.08,146.5,28200.0,146.46,146.5,146.08,146.5,28200.0
2009-08-10 11:45:00,146.48,146.74,146.33,146.36,11400.0,146.48,146.74,146.33,146.36,11400.0
2009-08-10 11:50:00,146.36,146.48,146.18,146.2,14600.0,146.36,146.48,146.18,146.2,14600.0
2009-08-10 11:55:00,146.29,146.36,146.21,146.27,27200.0,146.29,146.36,146.21,146.27,27200.0
2009-08-10 12:00:00,146.25,146.5,146.21,146.45,31500.0,146.25,146.5,146.21,146.45,31500.0
2009-08-10 12:05:00,146.48,146.88,146.46,146.63,25100.0,146.48,146.88,146.46,146.63,25100.0
2009-08-10 12:10:00,146.75,146.79,146.55,146.7,15500.0,146.75,146.79,146.55,146.7,15500.0
2009-08-10 12:15:00,146.76,147.6,146.69,147.32,86600.0,146.76,147.6,146.69,147.32,86600.0
2009-08-10 12:20:00,147.35,147.8,147.13,147.62,52900.0,147.35,147.8,147.13,147.62,52900.0
2009-08-10 12:25:00,147.62,147.75,147.24,147.4,23900.0,147.62,147.75,147.24,147.4,23900.0
2009-08-10 12:30:00,147.41,147.44,147.03,147.42,20300.0,147.41,147.44,147.03,147.42,20300.0
2009-08-10 12:35:00,147.41,147.87,147.3,147.55,21700.0,147.41,147.87,147.3,147.55,21700.0
2009-08-10 12:40:00,147.54,147.66,147.3,147.31,27200.0,147.54,147.66,147.3,147.31,27200.0
2009-08-10 12:45:00,147.33,147.57,147.22,147.39,8300.0,147.33,147.57,147.22,147.39,8300.0
2009-08-10 12:50:00,147.33,147.55,147.29,147.44,13100.0,147.33,147.55,147.29,147.44,13100.0
2009-08-10 12:55:00,147.45,147.49,147.08,147.13,12700.0,147.45,147.49,147.08,147.13,12700.0
2009-08-10 13:00:00,147.14,147.17,146.74,146.93,17000.0,147.14,147.17,146.74,146.93,17000.0
2009-08-10 13:05:00,146.86,147.12,146.59,146.62,10900.0,146.86,147.12,146.59,146.62,10900.0
2009-08-10 13:10:00,146.6,146.98,146.59,146.84,12600.0,146.6,146.98,146.59,146.84,12600.0
2009-08-10 13:15:00,146.79,146.79,146.33,146.57,15200.0,146.79,146.79,146.33,146.57,15200.0
2009-08-10 13:20:00,146.48,147.11,146.48,147.0,23100.0,146.48,147.11,146.48,147.0,23100.0
2009-08-10 13:25:00,146.86,146.86,146.54,146.73,9600.0,146.86,146.86,146.54,146.73,9600.0
2009-08-10 13:30:00,146.76,147.47,146.66,147.28,28600.0,146.76,147.47,146.66,147.28,28600.0
2009-08-10 13:35:00,147.29,147.47,147.02,147.1,35300.0,147.29,147.47,147.02,147.1,35300.0
2009-08-10 13:40:00,147.14,147.65,147.0,147.62,17000.0,147.14,147.65,147.0,147.62,17000.0
2009-08-10 13:45:00,147.63,147.75,146.89,146.89,12400.0,147.63,147.75,146.89,146.89,12400.0
2009-08-10 13:50:00,146.92,147.04,146.68,147.0,14300.0,146.92,147.04,146.68,147.0,14300.0
2009-08-10 13:55:00,146.97,147.0,146.65,146.93,14300.0,146.97,147.0,146.65,146.93,14300.0
2009-08-10 14:00:00,146.93,146.99,146.73,146.76,10200.0,146.93,146.99,146.73,146.76,10200.0
2009-08-10 14:05:00,146.69,147.26,146.62,147.26,6700.0,146.69,147.26,146.62,147.26,6700.0
2009-08-10 14:10:00,147.29,147.4,146.71,146.9,13900.0,147.29,147.4,146.71,146.9,13900.0
2009-08-10 14:15:00,146.71,146.73,146.25,146.41,20200.0,146.71,146.73,146.25,146.41,20200.0
2009-08-10 14:20:00,146.44,146.68,146.2,146.49,16500.0,146.44,146.68,146.2,146.49,16500.0
2009-08-10 14:25:00,146.49,146.6,146.28,146.48,20600.0,146.49,146.6,146.28,146.48,20600.0
2009-08-10 14:30:00,146.36,146.49,146.3,146.4,8100.0,146.36,146.49,146.3,146.4,8100.0
2009-08-10 14:35:00,146.49,146.49,146.21,146.4,8900.0,146.49,146.49,146.21,146.4,8900.0
2009-08-10 14:40:00,146.46,146.49,146.3,146.38,14000.0,146.46,146.49,146.3,146.38,14000.0
2009-08-10 14:45:00,146.48,146.68,146.4,146.53,13200.0,146.48,146.68,146.4,146.53,13200.0
2009-08-10 14:50:00,146.49,146.54,146.22,146.32,16800.0,146.49,146.54,146.22,146.32,16800.0
2009-08-10 14:55:00,146.31,146.7,146.25,146.6,13700.0,146.31,146.7,146.25,146.6,13700.0
2009-08-10 15:00:00,146.61,147.2,146.61,146.86,43000.0,146.61,147.2,146.61,146.86,43000.0
2009-08-10 15:05:00,146.82,147.17,146.65,146.78,15400.0,146.82,147.17,146.65,146.78,15400.0
2009-08-10 15:10:00,146.79,146.93,146.66,146.81,11000.0,146.79,146.93,146.66,146.81,11000.0
2009-08-10 15:15:00,146.89,147.06,146.54,146.6,17000.0,146.89,147.06,146.54,146.6,17000.0
2009-08-10 15:20:00,146.75,147.05,146.59,147.03,23500.0,146.75,147.05,146.59,147.03,23500.0
2009-08-10 15:25:00,147.05,147.3,147.05,147.22,31900.0,147.05,147.3,147.05,147.22,31900.0
2009-08-10 15:30:00,147.1,147.24,146.9,147.09,20200.0,147.1,147.24,146.9,147.09,20200.0
2009-08-10 15:35:00,147.15,147.34,147.04,147.17,24600.0,147.15,147.34,147.04,147.17,24600.0
2009-08-10 15:40:00,147.16,147.38,147.07,147.34,26800.0,147.16,147.38,147.07,147.34,26800.0
2009-08-10 15:45:00,147.37,147.66,147.35,147.66,32700.0,147.37,147.66,147.35,147.66,32700.0
2009-08-10 15:50:00,147.59,147.68,147.19,147.43,26900.0,147.59,147.68,147.19,147.43,26900.0
2009-08-10 15:55:00,147.45,147.69,147.35,147.35,49400.0,147.45,147.69,147.35,147.35,49400.0
2009-08-11 09:30:00,146.07,148.49,145.71,148.24,77200.0,146.07,148.49,145.71,148.24,77200.0
2009-08-11 09:35:00,148.24,149.83,147.85,148.6,103600.0,148.24,149.83,147.85,148.6,103600.0
2009-08-11 09:40:00,148.56,148.67,148.0,148.31,46300.0,148.56,148.67,148.0,148.31,46300.0
2009-08-11 09:45:00,148.42,148.48,146.57,146.98,44600.0,148.42,148.48,146.57,146.98,44600.0
2009-08-11 09:50:00,146.85,147.39,146.83,147.17,37000.0,146.85,147.39,146.83,147.17,37000.0
2009-08-11 09:55:00,147.14,148.24,147.14,147.63,51000.0,147.14,148.24,147.14,147.63,51000.0
2009-08-11 10:00:00,147.76,147.87,146.64,146.9,44500.0,147.76,147.87,146.64,146.9,44500.0
2009-08-11 10:05:00,146.97,147.88,146.8,147.51,36800.0,146.97,147.88,146.8,147.51,36800.0
2009-08-11 10:10:00,147.6,147.6,147.0,147.31,30400.0,147.6,147.6,147.0,147.31,30400.0
2009-08-11 10:15:00,147.28,147.43,147.03,147.22,17100.0,147.28,147.43,147.03,147.22,17100.0
2009-08-11 10:20:00,147.36,147.48,147.0,147.09,17400.0,147.36,147.48,147.0,147.09,17400.0
2009-08-11 10:25:00,146.95,146.95,146.32,146.54,35100.0,146.95,146.95,146.32,146.54,35100.0
2009-08-11 10:30:00,146.59,146.99,146.31,146.84,48000.0,146.59,146.99,146.31,146.84,48000.0
2009-08-11 10:35:00,146.7,146.97,146.53,146.71,31600.0,146.7,146.97,146.53,146.71,31600.0
2009-08-11 10:40:00,146.71,146.76,146.0,146.0,41800.0,146.71,146.76,146.0,146.0,41800.0
2009-08-11 10:45:00,146.0,146.11,145.81,145.92,31400.0,146.0,146.11,145.81,145.92,31400.0
2009-08-11 10:50:00,145.98,146.28,145.85,146.03,15200.0,145.98,146.28,145.85,146.03,15200.0
2009-08-11 10:55:00,146.01,146.41,145.86,146.26,32600.0,146.01,146.41,145.86,146.26,32600.0
2009-08-11 11:00:00,146.35,146.7,146.13,146.5,24600.0,146.35,146.7,146.13,146.5,24600.0
2009-08-11 11:05:00,146.5,146.8,146.08,146.23,38400.0,146.5,146.8,146.08,146.23,38400.0
2009-08-11 11:10:00,146.15,146.34,145.75,145.88,25100.0,146.15,146.34,145.75,145.88,25100.0
2009-08-11 11:15:00,145.86,145.93,145.12,145.32,50200.0,145.86,145.93,145.12,145.32,50200.0
2009-08-11 11:20:00,145.35,145.57,145.16,145.35,28700.0,145.35,145.57,145.16,145.35,28700.0
2009-08-11 11:25:00,145.31,145.85,145.28,145.85,34800.0,145.31,145.85,145.28,145.85,34800.0
2009-08-11 11:30:00,145.85,145.9,145.54,145.77,30500.0,145.85,145.9,145.54,145.77,30500.0
2009-08-11 11:35:00,145.73,146.2,145.64,146.2,21000.0,145.73,146.2,145.64,146.2,21000.0
2009-08-11 11:40:00,146.23,146.92,146.16,146.8,44400.0,146.23,146.92,146.16,146.8,44400.0
2009-08-11 11:45:00,146.83,146.9,146.44,146.75,32300.0,146.83,146.9,146.44,146.75,32300.0
2009-08-11 11:50:00,146.75,146.92,146.69,146.88,19200.0,146.75,146.92,146.69,146.88,19200.0
2009-08-11 11:55:00,146.83,147.3,146.82,147.03,16900.0,146.83,147.3,146.82,147.03,16900.0
2009-08-11 12:00:00,147.01,147.1,146.79,146.84,19100.0,147.01,147.1,146.79,146.84,19100.0
2009-08-11 12:05:00,146.79,146.84,146.48,146.62,12100.0,146.79,146.84,146.48,146.62,12100.0
2009-08-11 12:10:00,146.57,146.75,146.45,146.75,16800.0,146.57,146.75,146.45,146.75,16800.0
2009-08-11 12:15:00,146.75,146.77,146.54,146.7,14100.0,146.75,146.77,146.54,146.7,14100.0
2009-08-11 12:20:00,146.75,146.75,146.02,146.21,23400.0,146.75,146.75,146.02,146.21,23400.0
2009-08-11 12:25:00,146.3,146.46,146.3,146.39,7200.0,146.3,146.46,146.3,146.39,7200.0
2009-08-11 12:30:00,146.4,146.9,146.4,146.86,18800.0,146.4,146.9,146.4,146.86,18800.0
2009-08-11 12:35:00,146.75,146.81,146.36,146.47,13000.0,146.75,146.81,146.36,146.47,13000.0
2009-08-11 12:40:00,146.45,146.47,146.24,146.36,19900.0,146.45,146.47,146.24,146.36,19900.0
2009-08-11 12:45:00,146.3,146.43,145.91,145.98,13100.0,146.3,146.43,145.91,145.98,13100.0
2009-08-11 12:50:00,145.96,145.97,145.62,145.92,14500.0,145.96,145.97,145.62,145.92,14500.0
2009-08-11 12:55:00,145.9,146.08,145.75,145.75,6400.0,145.9,146.08,145.75,145.75,6400.0
2009-08-11 13:00:00,145.7,146.25,145.7,146.09,17000.0,145.7,146.25,145.7,146.09,17000.0
2009-08-11 13:05:00,146.09,146.54,145.98,146.16,21500.0,146.09,146.54,145.98,146.16,21500.0
2009-08-11 13:10:00,146.15,146.5,146.0,146.0,8800.0,146.15,146.5,146.0,146.0,8800.0
2009-08-11 13:15:00,146.02,146.44,145.95,146.24,21600.0,146.02,146.44,145.95,146.24,21600.0
2009-08-11 13:20:00,146.23,146.32,146.0,146.04,12500.0,146.23,146.32,146.0,146.04,12500.0
2009-08-11 13:25:00,146.01,146.16,145.93,146.0,26200.0,146.01,146.16,145.93,146.0,26200.0
2009-08-11 13:30:00,146.08,146.15,145.63,145.67,34100.0,146.08,146.15,145.63,145.67,34100.0
2009-08-11 13:35:00,145.76,145.79,145.54,145.72,11000.0,145.76,145.79,145.54,145.72,11000.0
2009-08-11 13:40:00,145.66,145.97,145.66,145.72,12000.0,145.66,145.97,145.66,145.72,12000.0
2009-08-11 13:45:00,145.73,145.79,145.57,145.63,8100.0,145.73,145.79,145.57,145.63,8100.0
2009-08-11 13:50:00,145.61,145.85,145.61,145.79,6600.0,145.61,145.85,145.61,145.79,6600.0
2009-08-11 13:55:00,145.82,145.85,145.62,145.68,6700.0,145.82,145.85,145.62,145.68,6700.0
2009-08-11 14:00:00,145.7,146.0,145.67,145.83,19200.0,145.7,146.0,145.67,145.83,19200.0
2009-08-11 14:05:00,145.79,146.08,145.77,145.89,15000.0,145.79,146.08,145.77,145.89,15000.0
2009-08-11 14:10:00,145.94,146.17,145.79,145.9,8800.0,145.94,146.17,145.79,145.9,8800.0
2009-08-11 14:15:00,145.89,146.1,145.81,145.86,11500.0,145.89,146.1,145.81,145.86,11500.0
2009-08-11 14:20:00,145.85,146.3,145.85,146.11,11900.0,145.85,146.3,145.85,146.11,11900.0
2009-08-11 14:25:00,146.12,146.23,145.9,145.98,13900.0,146.12,146.23,145.9,145.98,13900.0
2009-08-11 14:30:00,145.98,146.22,145.89,146.22,7900.0,145.98,146.22,145.89,146.22,7900.0
2009-08-11 14:35:00,146.2,146.39,146.08,146.28,12000.0,146.2,146.39,146.08,146.28,12000.0
2009-08-11 14:40:00,146.27,146.32,146.08,146.08,2200.0,146.27,146.32,146.08,146.08,2200.0
2009-08-11 14:45:00,146.05,146.15,145.9,145.99,12100.0,146.05,146.15,145.9,145.99,12100.0
2009-08-11 14:50:00,145.98,146.18,145.88,146.11,8600.0,145.98,146.18,145.88,146.11,8600.0
2009-08-11 14:55:00,146.09,146.13,145.65,145.9,16400.0,146.09,146.13,145.65,145.9,16400.0
2009-08-11 15:00:00,145.84,146.27,145.84,146.27,20500.0,145.84,146.27,145.84,146.27,20500.0
2009-08-11 15:05:00,146.29,146.62,146.26,146.57,36000.0,146.29,146.62,146.26,146.57,36000.0
2009-08-11 15:10:00,146.59,146.82,146.41,146.65,15300.0,146.59,146.82,146.41,146.65,15300.0
2009-08-11 15:15:00,146.59,146.62,146.41,146.52,9600.0,146.59,146.62,146.41,146.52,9600.0
2009-08-11 15:20:00,146.53,146.74,146.22,146.69,11800.0,146.53,146.74,146.22,146.69,11800.0
2009-08-11 15:25:00,146.67,146.7,146.42,146.49,12800.0,146.67,146.7,146.42,146.49,12800.0
2009-08-11 15:30:00,146.5,146.53,146.0,146.01,25700.0,146.5,146.53,146.0,146.01,25700.0
2009-08-11 15:35:00,146.03,146.47,145.86,146.39,41900.0,146.03,146.47,145.86,146.39,41900.0
2009-08-11 15:40:00,146.39,146.6,146.2,146.47,23600.0,146.39,146.6,146.2,146.47,23600.0
2009-08-11 15:45:00,146.49,146.49,146.04,146.27,20900.0,146.49,146.49,146.04,146.27,20900.0
2009-08-11 15:50:00,146.29,146.35,145.99,146.09,27900.0,146.29,146.35,145.99,146.09,27900.0
2009-08-11 15:55:00,146.01,146.5,146.0,146.5,46100.0,146.01,146.5,146.0,146.5,46100.0
2009-08-12 09:30:00,145.48,146.26,145.26,145.96,60100.0,145.48,146.26,145.26,145.96,60100.0
2009-08-12 09:35:00,145.82,146.06,145.06,145.25,53700.0,145.82,146.06,145.06,145.25,53700.0
2009-08-12 09:40:00,145.32,145.52,144.89,145.52,95600.0,145.32,145.52,144.89,145.52,95600.0
2009-08-12 09:45:00,145.52,146.66,145.4,146.66,68100.0,145.52,146.66,145.4,146.66,68100.0
2009-08-12 09:50:00,146.53,147.4,146.5,147.27,65200.0,146.53,147.4,146.5,147.27,65200.0
2009-08-12 09:55:00,147.27,147.35,146.98,147.07,45500.0,147.27,147.35,146.98,147.07,45500.0
2009-08-12 10:00:00,147.18,147.4,146.7,146.83,49600.0,147.18,147.4,146.7,146.83,49600.0
2009-08-12 10:05:00,146.87,147.3,146.82,147.24,30100.0,146.87,147.3,146.82,147.24,30100.0
2009-08-12 10:10:00,147.23,147.23,146.76,146.95,23100.0,147.23,147.23,146.76,146.95,23100.0
2009-08-12 10:15:00,146.92,147.14,146.58,146.95,30400.0,146.92,147.14,146.58,146.95,30400.0
2009-08-12 10:20:00,147.02,147.2,146.9,147.17,33800.0,147.02,147.2,146.9,147.17,33800.0
2009-08-12 10:25:00,147.2,147.4,146.86,147.01,36900.0,147.2,147.4,146.86,147.01,36900.0
2009-08-12 10:30:00,146.91,146.97,146.5,146.72,28300.0,146.91,146.97,146.5,146.72,28300.0
2009-08-12 10:35:00,146.68,146.78,146.38,146.43,22000.0,146.68,146.78,146.38,146.43,22000.0
2009-08-12 10:40:00,146.5,146.6,146.25,146.52,40200.0,146.5,146.6,146.25,146.52,40200.0
2009-08-12 10:45:00,146.5,146.6,145.89,146.06,39400.0,146.5,146.6,145.89,146.06,39400.0
2009-08-12 10:50:00,146.0,146.34,145.88,146.0,32300.0,146.0,146.34,145.88,146.0,32300.0
2009-08-12 10:55:00,146.06,146.2,145.99,146.05,16000.0,146.06,146.2,145.99,146.05,16000.0
2009-08-12 11:00:00,146.17,146.24,145.83,145.91,24600.0,146.17,146.24,145.83,145.91,24600.0
2009-08-12 11:05:00,145.91,146.11,145.75,146.1,28900.0,145.91,146.11,145.75,146.1,28900.0
2009-08-12 11:10:00,146.02,146.25,145.9,146.1,24300.0,146.02,146.25,145.9,146.1,24300.0
2009-08-12 11:15:00,146.0,146.2,145.92,146.1,23300.0,146.0,146.2,145.92,146.1,23300.0
2009-08-12 11:20:00,146.12,146.28,146.0,146.15,13200.0,146.12,146.28,146.0,146.15,13200.0
2009-08-12 11:25:00,146.13,146.16,145.91,146.06,27000.0,146.13,146.16,145.91,146.06,27000.0
2009-08-12 11:30:00,146.07,146.15,145.8,146.06,13100.0,146.07,146.15,145.8,146.06,13100.0
2009-08-12 11:35:00,146.02,146.1,145.84,145.96,17000.0,146.02,146.1,145.84,145.96,17000.0
2009-08-12 11:40:00,145.98,146.06,145.92,145.92,10900.0,145.98,146.06,145.92,145.92,10900.0
2009-08-12 11:45:00,145.95,146.2,145.95,146.01,11000.0,145.95,146.2,145.95,146.01,11000.0
2009-08-12 11:50:00,146.06,146.17,145.91,146.11,11500.0,146.06,146.17,145.91,146.11,11500.0
2009-08-12 11:55:00,146.08,146.1,145.99,146.08,8000.0,146.08,146.1,145.99,146.08,8000.0
2009-08-12 12:00:00,146.03,146.32,145.89,146.15,22600.0,146.03,146.32,145.89,146.15,22600.0
2009-08-12 12:05:00,146.18,146.59,146.1,146.42,14800.0,146.18,146.59,146.1,146.42,14800.0
2009-08-12 12:10:00,146.49,146.49,146.24,146.42,8800.0,146.49,146.49,146.24,146.42,8800.0
2009-08-12 12:15:00,146.34,146.43,146.1,146.1,15100.0,146.34,146.43,146.1,146.1,15100.0
2009-08-12 12:20:00,146.16,146.19,146.0,146.14,12500.0,146.16,146.19,146.0,146.14,12500.0
2009-08-12 12:25:00,146.18,146.24,146.0,146.08,9200.0,146.18,146.24,146.0,146.08,9200.0
2009-08-12 12:30:00,146.1,146.14,146.0,146.01,6100.0,146.1,146.14,146.0,146.01,6100.0
2009-08-12 12:35:00,146.08,146.15,145.92,145.98,6600.0,146.08,146.15,145.92,145.98,6600.0
2009-08-12 12:40:00,146.03,146.03,145.81,146.0,7500.0,146.03,146.03,145.81,146.0,7500.0
2009-08-12 12:45:00,145.96,146.05,145.76,145.91,11300.0,145.96,146.05,145.76,145.91,11300.0
2009-08-12 12:50:00,145.9,146.19,145.9,146.05,5900.0,145.9,146.19,145.9,146.05,5900.0
2009-08-12 12:55:00,145.99,146.03,145.9,145.9,3200.0,145.99,146.03,145.9,145.9,3200.0
2009-08-12 13:00:00,145.9,145.97,145.81,145.85,7700.0,145.9,145.97,145.81,145.85,7700.0
2009-08-12 13:05:00,145.81,145.99,145.81,145.85,6900.0,145.81,145.99,145.81,145.85,6900.0
2009-08-12 13:10:00,145.89,146.0,145.89,145.95,4800.0,145.89,146.0,145.89,145.95,4800.0
2009-08-12 13:15:00,145.92,146.03,145.82,146.0,8700.0,145.92,146.03,145.82,146.0,8700.0
2009-08-12 13:20:00,145.96,146.06,145.85,146.0,10800.0,145.96,146.06,145.85,146.0,10800.0
2009-08-12 13:25:00,146.0,146.17,145.99,146.0,6700.0,146.0,146.17,145.99,146.0,6700.0
2009-08-12 13:30:00,146.0,146.05,145.85,146.05,7300.0,146.0,146.05,145.85,146.05,7300.0
2009-08-12 13:35:00,146.05,146.13,145.84,146.13,16400.0,146.05,146.13,145.84,146.13,16400.0
2009-08-12 13:40:00,146.16,146.31,146.03,146.05,15200.0,146.16,146.31,146.03,146.05,15200.0
2009-08-12 13:45:00,146.04,146.11,145.94,146.1,10600.0,146.04,146.11,145.94,146.1,10600.0
2009-08-12 13:50:00,146.06,146.09,145.93,145.96,4400.0,146.06,146.09,145.93,145.96,4400.0
2009-08-12 13:55:00,145.98,146.07,145.81,145.99,13500.0,145.98,146.07,145.81,145.99,13500.0
2009-08-12 14:00:00,145.95,146.08,145.95,146.05,5500.0,145.95,146.08,145.95,146.05,5500.0
2009-08-12 14:05:00,146.04,146.28,145.93,146.06,12700.0,146.04,146.28,145.93,146.06,12700.0
2009-08-12 14:10:00,146.05,146.14,145.89,145.93,5600.0,146.05,146.14,145.89,145.93,5600.0
2009-08-12 14:15:00,145.9,146.32,145.57,145.9,64100.0,145.9,146.32,145.57,145.9,64100.0
2009-08-12 14:20:00,145.89,146.25,145.88,146.05,13700.0,145.89,146.25,145.88,146.05,13700.0
2009-08-12 14:25:00,146.1,146.1,145.56,145.56,10600.0,146.1,146.1,145.56,145.56,10600.0
2009-08-12 14:30:00,145.51,145.89,145.26,145.58,21900.0,145.51,145.89,145.26,145.58,21900.0
2009-08-12 14:35:00,145.53,145.64,145.31,145.54,17600.0,145.53,145.64,145.31,145.54,17600.0
2009-08-12 14:40:00,145.53,145.53,145.08,145.44,27500.0,145.53,145.53,145.08,145.44,27500.0
2009-08-12 14:45:00,145.46,145.71,145.44,145.54,14800.0,145.46,145.71,145.44,145.54,14800.0
2009-08-12 14:50:00,145.51,145.87,145.43,145.65,23400.0,145.51,145.87,145.43,145.65,23400.0
2009-08-12 14:55:00,145.63,146.1,145.45,146.06,47300.0,145.63,146.1,145.45,146.06,47300.0
2009-08-12 15:00:00,146.04,146.89,146.04,146.4,57000.0,146.04,146.89,146.04,146.4,57000.0
2009-08-12 15:05:00,146.49,146.71,146.27,146.53,18900.0,146.49,146.71,146.27,146.53,18900.0
2009-08-12 15:10:00,146.45,146.63,146.3,146.57,17300.0,146.45,146.63,146.3,146.57,17300.0
2009-08-12 15:15:00,146.6,146.63,146.24,146.45,13700.0,146.6,146.63,146.24,146.45,13700.0
2009-08-12 15:20:00,146.47,146.58,146.04,146.37,24900.0,146.47,146.58,146.04,146.37,24900.0
2009-08-12 15:25:00,146.42,146.61,146.36,146.55,17800.0,146.42,146.61,146.36,146.55,17800.0
2009-08-12 15:30:00,146.6,146.74,146.21,146.43,21600.0,146.6,146.74,146.21,146.43,21600.0
2009-08-12 15:35:00,146.51,146.57,146.25,146.43,25900.0,146.51,146.57,146.25,146.43,25900.0
2009-08-12 15:40:00,146.37,146.38,145.82,145.91,28400.0,146.37,146.38,145.82,145.91,28400.0
2009-08-12 15:45:00,145.9,145.97,145.43,145.61,53900.0,145.9,145.97,145.43,145.61,53900.0
2009-08-12 15:50:00,145.67,145.68,144.89,144.98,51600.0,145.67,145.68,144.89,144.98,51600.0
2009-08-12 15:55:00,144.97,145.36,144.72,145.0,73600.0,144.97,145.36,144.72,145.0,73600.0
2009-08-13 09:30:00,144.78,145.05,143.2,143.99,150000.0,144.78,145.05,143.2,143.99,150000.0
2009-08-13 09:35:00,143.99,144.35,143.0,144.03,159200.0,143.99,144.35,143.0,144.03,159200.0
2009-08-13 09:40:00,144.27,144.28,143.6,143.89,75700.0,144.27,144.28,143.6,143.89,75700.0
2009-08-13 09:45:00,143.9,144.05,143.25,143.3,79700.0,143.9,144.05,143.25,143.3,79700.0
2009-08-13 09:50:00,143.32,143.5,142.5,142.81,139800.0,143.32,143.5,142.5,142.81,139800.0
2009-08-13 09:55:00,142.81,143.49,142.64,143.25,115700.0,142.81,143.49,142.64,143.25,115700.0
2009-08-13 10:00:00,143.15,143.95,143.0,143.74,87600.0,143.15,143.95,143.0,143.74,87600.0
2009-08-13 10:05:00,143.74,143.8,143.05,143.23,35300.0,143.74,143.8,143.05,143.23,35300.0
2009-08-13 10:10:00,143.28,143.3,142.51,142.59,33600.0,143.28,143.3,142.51,142.59,33600.0
2009-08-13 10:15:00,142.57,142.87,142.51,142.77,22300.0,142.57,142.87,142.51,142.77,22300.0
2009-08-13 10:20:00,142.85,143.78,142.82,143.76,29800.0,142.85,143.78,142.82,143.76,29800.0
2009-08-13 10:25:00,143.8,145.34,143.73,145.22,86700.0,143.8,145.34,143.73,145.22,86700.0
2009-08-13 10:30:00,145.29,145.93,145.14,145.84,86200.0,145.29,145.93,145.14,145.84,86200.0
2009-08-13 10:35:00,145.81,146.23,145.57,146.03,70600.0,145.81,146.23,145.57,146.03,70600.0
2009-08-13 10:40:00,146.06,147.25,146.02,147.01,102700.0,146.06,147.25,146.02,147.01,102700.0
2009-08-13 10:45:00,147.11,148.4,147.11,147.6,137500.0,147.11,148.4,147.11,147.6,137500.0
2009-08-13 10:50:00,147.6,147.65,146.66,147.35,48000.0,147.6,147.65,146.66,147.35,48000.0
2009-08-13 10:55:00,147.21,147.51,146.83,146.88,38700.0,147.21,147.51,146.83,146.88,38700.0
2009-08-13 11:00:00,146.93,147.04,146.12,146.21,39800.0,146.93,147.04,146.12,146.21,39800.0
2009-08-13 11:05:00,146.21,146.24,145.82,146.05,24600.0,146.21,146.24,145.82,146.05,24600.0
2009-08-13 11:10:00,145.97,146.24,145.6,146.16,19600.0,145.97,146.24,145.6,146.16,19600.0
2009-08-13 11:15:00,146.11,146.14,145.3,145.48,31400.0,146.11,146.14,145.3,145.48,31400.0
2009-08-13 11:20:00,145.5,145.5,144.5,145.02,47500.0,145.5,145.5,144.5,145.02,47500.0
2009-08-13 11:25:00,144.91,144.94,144.1,144.74,32000.0,144.91,144.94,144.1,144.74,32000.0
2009-08-13 11:30:00,144.84,145.27,144.62,144.91,25700.0,144.84,145.27,144.62,144.91,25700.0
2009-08-13 11:35:00,144.81,144.81,144.5,144.63,18300.0,144.81,144.81,144.5,144.63,18300.0
2009-08-13 11:40:00,144.63,144.63,144.04,144.11,29900.0,144.63,144.63,144.04,144.11,29900.0
2009-08-13 11:45:00,144.11,144.35,144.0,144.31,22900.0,144.11,144.35,144.0,144.31,22900.0
2009-08-13 11:50:00,144.22,144.72,144.16,144.48,22800.0,144.22,144.72,144.16,144.48,22800.0
2009-08-13 11:55:00,144.57,144.84,144.5,144.65,18500.0,144.57,144.84,144.5,144.65,18500.0
2009-08-13 12:00:00,144.53,144.64,144.39,144.4,8200.0,144.53,144.64,144.39,144.4,8200.0
2009-08-13 12:05:00,144.59,144.74,144.35,144.48,4800.0,144.59,144.74,144.35,144.48,4800.0
2009-08-13 12:10:00,144.65,144.71,144.39,144.55,4000.0,144.65,144.71,144.39,144.55,4000.0
2009-08-13 12:15:00,144.55,144.98,144.48,144.86,11100.0,144.55,144.98,144.48,144.86,11100.0
2009-08-13 12:20:00,144.87,144.99,144.69,144.7,8900.0,144.87,144.99,144.69,144.7,8900.0
2009-08-13 12:25:00,144.75,145.0,144.75,144.8,10700.0,144.75,145.0,144.75,144.8,10700.0
2009-08-13 12:30:00,144.8,144.92,144.7,144.88,8200.0,144.8,144.92,144.7,144.88,8200.0
2009-08-13 12:35:00,144.88,145.19,144.81,145.19,12500.0,144.88,145.19,144.81,145.19,12500.0
2009-08-13 12:40:00,145.11,145.24,144.86,145.01,15700.0,145.11,145.24,144.86,145.01,15700.0
2009-08-13 12:45:00,145.12,145.26,145.0,145.0,7500.0,145.12,145.26,145.0,145.0,7500.0
2009-08-13 12:50:00,145.0,145.02,144.6,144.62,13600.0,145.0,145.02,144.6,144.62,13600.0
2009-08-13 12:55:00,144.63,144.63,144.38,144.48,7900.0,144.63,144.63,144.38,144.48,7900.0
2009-08-13 13:00:00,144.51,145.03,144.51,144.9,17900.0,144.51,145.03,144.51,144.9,17900.0
2009-08-13 13:05:00,144.87,144.91,144.46,144.5,4400.0,144.87,144.91,144.46,144.5,4400.0
2009-08-13 13:10:00,144.5,144.65,144.12,144.25,10500.0,144.5,144.65,144.12,144.25,10500.0
2009-08-13 13:15:00,144.16,144.25,144.0,144.12,12400.0,144.16,144.25,144.0,144.12,12400.0
2009-08-13 13:20:00,144.25,144.25,144.05,144.1,7500.0,144.25,144.25,144.05,144.1,7500.0
2009-08-13 13:25:00,144.11,144.18,143.82,144.09,29900.0,144.11,144.18,143.82,144.09,29900.0
2009-08-13 13:30:00,144.1,144.37,144.03,144.32,7800.0,144.1,144.37,144.03,144.32,7800.0
2009-08-13 13:35:00,144.26,144.26,143.99,144.0,10400.0,144.26,144.26,143.99,144.0,10400.0
2009-08-13 13:40:00,143.99,144.11,143.96,144.0,8500.0,143.99,144.11,143.96,144.0,8500.0
2009-08-13 13:45:00,144.0,144.28,143.99,144.21,5000.0,144.0,144.28,143.99,144.21,5000.0
2009-08-13 13:50:00,144.26,144.26,143.99,144.04,12400.0,144.26,144.26,143.99,144.04,12400.0
2009-08-13 13:55:00,144.12,144.33,143.94,144.33,15700.0,144.12,144.33,143.94,144.33,15700.0
2009-08-13 14:00:00,144.33,144.33,143.85,143.99,22900.0,144.33,144.33,143.85,143.99,22900.0
2009-08-13 14:05:00,144.02,144.37,143.82,144.37,19900.0,144.02,144.37,143.82,144.37,19900.0
2009-08-13 14:10:00,144.39,144.42,143.99,144.25,16800.0,144.39,144.42,143.99,144.25,16800.0
2009-08-13 14:15:00,144.18,144.4,143.99,144.31,15600.0,144.18,144.4,143.99,144.31,15600.0
2009-08-13 14:20:00,144.3,144.63,144.04,144.2,22100.0,144.3,144.63,144.04,144.2,22100.0
2009-08-13 14:25:00,144.2,144.43,144.17,144.2,7200.0,144.2,144.43,144.17,144.2,7200.0
2009-08-13 14:30:00,144.23,144.69,144.2,144.2,14400.0,144.23,144.69,144.2,144.2,14400.0
2009-08-13 14:35:00,144.2,144.57,144.1,144.22,20200.0,144.2,144.57,144.1,144.22,20200.0
2009-08-13 14:40:00,144.21,144.75,144.21,144.67,15500.0,144.21,144.75,144.21,144.67,15500.0
2009-08-13 14:45:00,144.65,144.8,144.56,144.67,16800.0,144.65,144.8,144.56,144.67,16800.0
2009-08-13 14:50:00,144.67,144.67,144.34,144.52,11200.0,144.67,144.67,144.34,144.52,11200.0
2009-08-13 14:55:00,144.5,144.71,144.3,144.3,10100.0,144.5,144.71,144.3,144.3,10100.0
2009-08-13 15:00:00,144.32,144.69,144.23,144.62,12300.0,144.32,144.69,144.23,144.62,12300.0
2009-08-13 15:05:00,144.6,144.69,144.48,144.64,15300.0,144.6,144.69,144.48,144.64,15300.0
2009-08-13 15:10:00,144.62,145.3,144.52,145.17,26700.0,144.62,145.3,144.52,145.17,26700.0
2009-08-13 15:15:00,145.2,145.5,145.17,145.42,34500.0,145.2,145.5,145.17,145.42,34500.0
2009-08-13 15:20:00,145.38,145.45,144.75,144.94,55500.0,145.38,145.45,144.75,144.94,55500.0
2009-08-13 15:25:00,144.95,145.2,144.78,145.03,14600.0,144.95,145.2,144.78,145.03,14600.0
2009-08-13 15:30:00,145.11,145.61,145.11,145.21,26600.0,145.11,145.61,145.11,145.21,26600.0
2009-08-13 15:35:00,145.19,145.58,144.74,144.74,56200.0,145.19,145.58,144.74,144.74,56200.0
2009-08-13 15:40:00,144.77,145.56,144.74,145.44,46500.0,144.77,145.56,144.74,145.44,46500.0
2009-08-13 15:45:00,145.44,145.86,145.19,145.19,35600.0,145.44,145.86,145.19,145.19,35600.0
2009-08-13 15:50:00,145.21,145.46,145.0,145.28,40500.0,145.21,145.46,145.0,145.28,40500.0
2009-08-13 15:55:00,145.19,145.36,144.76,144.76,59400.0,145.19,145.36,144.76,144.76,59400.0
2009-08-14 09:30:00,144.11,144.63,143.34,144.37,100100.0,144.11,144.63,143.34,144.37,100100.0
2009-08-14 09:35:00,144.37,144.47,142.54,142.54,89200.0,144.37,144.47,142.54,142.54,89200.0
2009-08-14 09:40:00,142.55,143.2,142.55,142.76,70500.0,142.55,143.2,142.55,142.76,70500.0
2009-08-14 09:45:00,142.8,143.6,142.71,143.33,79200.0,142.8,143.6,142.71,143.33,79200.0
2009-08-14 09:50:00,143.34,143.6,142.8,143.0,39800.0,143.34,143.6,142.8,143.0,39800.0
2009-08-14 09:55:00,143.0,143.35,142.73,143.1,90000.0,143.0,143.35,142.73,143.1,90000.0
2009-08-14 10:00:00,143.24,143.25,142.81,143.08,34900.0,143.24,143.25,142.81,143.08,34900.0
2009-08-14 10:05:00,143.0,143.35,142.72,143.07,55700.0,143.0,143.35,142.72,143.07,55700.0
2009-08-14 10:10:00,143.1,143.54,143.02,143.42,34000.0,143.1,143.54,143.02,143.42,34000.0
2009-08-14 10:15:00,143.37,143.4,142.76,142.91,43700.0,143.37,143.4,142.76,142.91,43700.0
2009-08-14 10:20:00,142.95,143.07,142.79,143.07,19300.0,142.95,143.07,142.79,143.07,19300.0
2009-08-14 10:25:00,143.01,143.2,142.87,143.02,26900.0,143.01,143.2,142.87,143.02,26900.0
2009-08-14 10:30:00,143.04,143.38,142.88,143.25,42600.0,143.04,143.38,142.88,143.25,42600.0
2009-08-14 10:35:00,143.24,143.24,142.65,142.75,43000.0,143.24,143.24,142.65,142.75,43000.0
2009-08-14 10:40:00,142.76,142.9,142.57,142.8,37900.0,142.76,142.9,142.57,142.8,37900.0
2009-08-14 10:45:00,142.74,143.49,142.64,142.98,60800.0,142.74,143.49,142.64,142.98,60800.0
2009-08-14 10:50:00,142.96,143.11,142.67,142.92,38000.0,142.96,143.11,142.67,142.92,38000.0
2009-08-14 10:55:00,142.95,142.95,142.37,142.4,60500.0,142.95,142.95,142.37,142.4,60500.0
2009-08-14 11:00:00,142.34,142.71,142.11,142.26,61100.0,142.34,142.71,142.11,142.26,61100.0
2009-08-14 11:05:00,142.34,142.34,141.75,142.01,91700.0,142.34,142.34,141.75,142.01,91700.0
2009-08-14 11:10:00,142.03,142.14,141.51,141.73,66500.0,142.03,142.14,141.51,141.73,66500.0
2009-08-14 11:15:00,141.61,141.96,141.59,141.7,46100.0,141.61,141.96,141.59,141.7,46100.0
2009-08-14 11:20:00,141.74,142.0,141.62,141.89,52800.0,141.74,142.0,141.62,141.89,52800.0
2009-08-14 11:25:00,141.88,142.35,141.72,142.27,35200.0,141.88,142.35,141.72,142.27,35200.0
2009-08-14 11:30:00,142.22,142.26,141.7,141.98,31400.0,142.22,142.26,141.7,141.98,31400.0
2009-08-14 11:35:00,141.99,142.0,141.64,141.64,29900.0,141.99,142.0,141.64,141.64,29900.0
2009-08-14 11:40:00,141.63,142.12,141.63,141.94,24300.0,141.63,142.12,141.63,141.94,24300.0
2009-08-14 11:45:00,141.92,141.93,141.6,141.84,34100.0,141.92,141.93,141.6,141.84,34100.0
2009-08-14 11:50:00,141.78,141.89,141.39,141.48,47800.0,141.78,141.89,141.39,141.48,47800.0
2009-08-14 11:55:00,141.4,141.63,141.16,141.3,50100.0,141.4,141.63,141.16,141.3,50100.0
2009-08-14 12:00:00,141.21,141.3,140.91,140.93,38300.0,141.21,141.3,140.91,140.93,38300.0
2009-08-14 12:05:00,140.91,140.99,140.63,140.86,55000.0,140.91,140.99,140.63,140.86,55000.0
2009-08-14 12:10:00,140.92,141.32,140.91,141.2,13500.0,140.92,141.32,140.91,141.2,13500.0
2009-08-14 12:15:00,141.1,141.53,141.05,141.53,10500.0,141.1,141.53,141.05,141.53,10500.0
2009-08-14 12:20:00,141.51,141.53,141.12,141.15,17200.0,141.51,141.53,141.12,141.15,17200.0
2009-08-14 12:25:00,141.17,141.37,141.07,141.25,7600.0,141.17,141.37,141.07,141.25,7600.0
2009-08-14 12:30:00,141.19,141.59,141.15,141.53,15300.0,141.19,141.59,141.15,141.53,15300.0
2009-08-14 12:35:00,141.55,141.7,141.32,141.49,25800.0,141.55,141.7,141.32,141.49,25800.0
2009-08-14 12:40:00,141.37,141.5,141.2,141.26,9400.0,141.37,141.5,141.2,141.26,9400.0
2009-08-14 12:45:00,141.26,141.57,141.26,141.44,9000.0,141.26,141.57,141.26,141.44,9000.0
2009-08-14 12:50:00,141.52,141.61,141.33,141.33,10300.0,141.52,141.61,141.33,141.33,10300.0
2009-08-14 12:55:00,141.27,141.66,141.17,141.55,8300.0,141.27,141.66,141.17,141.55,8300.0
2009-08-14 13:00:00,141.57,141.57,141.43,141.44,4900.0,141.57,141.57,141.43,141.44,4900.0
2009-08-14 13:05:00,141.48,141.64,141.47,141.55,11600.0,141.48,141.64,141.47,141.55,11600.0
2009-08-14 13:10:00,141.51,141.79,141.5,141.77,24100.0,141.51,141.79,141.5,141.77,24100.0
2009-08-14 13:15:00,141.74,141.92,141.58,141.67,17000.0,141.74,141.92,141.58,141.67,17000.0
2009-08-14 13:20:00,141.69,141.74,141.6,141.66,6900.0,141.69,141.74,141.6,141.66,6900.0
2009-08-14 13:25:00,141.6,141.6,141.29,141.5,12200.0,141.6,141.6,141.29,141.5,12200.0
2009-08-14 13:30:00,141.5,141.54,141.2,141.2,13800.0,141.5,141.54,141.2,141.2,13800.0
2009-08-14 13:35:00,141.24,141.38,141.15,141.28,16600.0,141.24,141.38,141.15,141.28,16600.0
2009-08-14 13:40:00,141.26,141.51,141.26,141.37,7300.0,141.26,141.51,141.26,141.37,7300.0
2009-08-14 13:45:00,141.36,141.67,141.31,141.52,11600.0,141.36,141.67,141.31,141.52,11600.0
2009-08-14 13:50:00,141.52,141.62,141.39,141.39,4100.0,141.52,141.62,141.39,141.39,4100.0
2009-08-14 13:55:00,141.3,141.52,141.26,141.52,21500.0,141.3,141.52,141.26,141.52,21500.0
2009-08-14 14:00:00,141.55,141.59,141.41,141.43,9200.0,141.55,141.59,141.41,141.43,9200.0
2009-08-14 14:05:00,141.47,141.49,141.18,141.2,13800.0,141.47,141.49,141.18,141.2,13800.0
2009-08-14 14:10:00,141.23,141.36,141.1,141.35,16100.0,141.23,141.36,141.1,141.35,16100.0
2009-08-14 14:15:00,141.3,141.43,141.09,141.43,17700.0,141.3,141.43,141.09,141.43,17700.0
2009-08-14 14:20:00,141.43,141.43,141.24,141.3,17000.0,141.43,141.43,141.24,141.3,17000.0
2009-08-14 14:25:00,141.29,141.73,141.29,141.69,13900.0,141.29,141.73,141.29,141.69,13900.0
2009-08-14 14:30:00,141.61,141.62,141.15,141.27,17300.0,141.61,141.62,141.15,141.27,17300.0
2009-08-14 14:35:00,141.38,141.39,141.15,141.18,18000.0,141.38,141.39,141.15,141.18,18000.0
2009-08-14 14:40:00,141.26,141.8,141.22,141.77,40000.0,141.26,141.8,141.22,141.77,40000.0
2009-08-14 14:45:00,141.74,141.76,141.57,141.58,11900.0,141.74,141.76,141.57,141.58,11900.0
2009-08-14 14:50:00,141.55,141.63,141.45,141.46,12700.0,141.55,141.63,141.45,141.46,12700.0
2009-08-14 14:55:00,141.44,141.6,141.31,141.4,10700.0,141.44,141.6,141.31,141.4,10700.0
2009-08-14 15:00:00,141.32,141.45,141.31,141.43,18700.0,141.32,141.45,141.31,141.43,18700.0
2009-08-14 15:05:00,141.41,141.63,141.41,141.5,12300.0,141.41,141.63,141.41,141.5,12300.0
2009-08-14 15:10:00,141.5,141.75,141.5,141.57,16100.0,141.5,141.75,141.5,141.57,16100.0
2009-08-14 15:15:00,141.66,141.71,141.56,141.71,11100.0,141.66,141.71,141.56,141.71,11100.0
2009-08-14 15:20:00,141.69,141.84,141.57,141.68,18500.0,141.69,141.84,141.57,141.68,18500.0
2009-08-14 15:25:00,141.75,141.91,141.61,141.82,18900.0,141.75,141.91,141.61,141.82,18900.0
2009-08-14 15:30:00,141.78,141.96,141.66,141.73,22900.0,141.78,141.96,141.66,141.73,22900.0
2009-08-14 15:35:00,141.79,141.93,141.72,141.83,29600.0,141.79,141.93,141.72,141.83,29600.0
2009-08-14 15:40:00,141.76,141.85,141.65,141.82,36200.0,141.76,141.85,141.65,141.82,36200.0
2009-08-14 15:45:00,141.84,142.12,141.72,142.0,47200.0,141.84,142.12,141.72,142.0,47200.0
2009-08-14 15:50:00,141.99,142.22,141.58,141.58,68700.0,141.99,142.22,141.58,141.58,68700.0
2009-08-14 15:55:00,141.58,141.94,141.51,141.8,119300.0,141.58,141.94,141.51,141.8,119300.0
2009-08-17 09:30:00,135.88,135.88,132.51,135.13,254200.0,135.88,135.88,132.51,135.13,254200.0
2009-08-17 09:35:00,135.18,138.41,134.77,137.93,164900.0,135.18,138.41,134.77,137.93,164900.0
2009-08-17 09:40:00,137.94,138.22,136.0,137.04,157400.0,137.94,138.22,136.0,137.04,157400.0
2009-08-17 09:45:00,136.86,136.96,135.79,136.34,33700.0,136.86,136.96,135.79,136.34,33700.0
2009-08-17 09:50:00,136.32,137.17,135.94,136.29,92300.0,136.32,137.17,135.94,136.29,92300.0
2009-08-17 09:55:00,136.48,136.48,135.6,136.1,109400.0,136.48,136.48,135.6,136.1,109400.0
2009-08-17 10:00:00,136.11,137.05,135.63,136.24,87700.0,136.11,137.05,135.63,136.24,87700.0
2009-08-17 10:05:00,136.29,136.95,135.84,136.54,46800.0,136.29,136.95,135.84,136.54,46800.0
2009-08-17 10:10:00,136.48,136.75,136.05,136.28,28900.0,136.48,136.75,136.05,136.28,28900.0
2009-08-17 10:15:00,136.33,136.42,135.37,135.37,63900.0,136.33,136.42,135.37,135.37,63900.0
2009-08-17 10:20:00,135.35,135.71,135.0,135.57,64700.0,135.35,135.71,135.0,135.57,64700.0
2009-08-17 10:25:00,135.6,135.85,135.29,135.76,16400.0,135.6,135.85,135.29,135.76,16400.0
2009-08-17 10:30:00,135.77,135.8,135.36,135.72,16400.0,135.77,135.8,135.36,135.72,16400.0
2009-08-17 10:35:00,135.7,136.46,135.66,136.0,60500.0,135.7,136.46,135.66,136.0,60500.0
2009-08-17 10:40:00,136.0,136.14,135.82,136.0,22300.0,136.0,136.14,135.82,136.0,22300.0
2009-08-17 10:45:00,136.2,136.29,135.97,136.04,14200.0,136.2,136.29,135.97,136.04,14200.0
2009-08-17 10:50:00,136.0,136.25,135.84,136.15,49100.0,136.0,136.25,135.84,136.15,49100.0
2009-08-17 10:55:00,136.12,136.2,135.94,136.03,19500.0,136.12,136.2,135.94,136.03,19500.0
2009-08-17 11:00:00,136.0,136.07,135.66,135.88,27400.0,136.0,136.07,135.66,135.88,27400.0
2009-08-17 11:05:00,135.9,136.13,135.75,135.98,21400.0,135.9,136.13,135.75,135.98,21400.0
2009-08-17 11:10:00,136.0,136.08,135.81,135.94,14600.0,136.0,136.08,135.81,135.94,14600.0
2009-08-17 11:15:00,135.94,136.09,135.75,135.83,26200.0,135.94,136.09,135.75,135.83,26200.0
2009-08-17 11:20:00,135.93,136.07,135.32,135.61,70200.0,135.93,136.07,135.32,135.61,70200.0
2009-08-17 11:25:00,135.6,135.75,135.02,135.06,54100.0,135.6,135.75,135.02,135.06,54100.0
2009-08-17 11:30:00,135.07,135.25,135.03,135.13,64100.0,135.07,135.25,135.03,135.13,64100.0
2009-08-17 11:35:00,135.1,135.36,135.09,135.16,24200.0,135.1,135.36,135.09,135.16,24200.0
2009-08-17 11:40:00,135.1,135.41,134.62,134.69,82900.0,135.1,135.41,134.62,134.69,82900.0
2009-08-17 11:45:00,134.68,134.93,134.25,134.46,65300.0,134.68,134.93,134.25,134.46,65300.0
2009-08-17 11:50:00,134.32,135.13,134.27,134.97,47000.0,134.32,135.13,134.27,134.97,47000.0
2009-08-17 11:55:00,134.96,135.5,134.81,134.88,40900.0,134.96,135.5,134.81,134.88,40900.0
2009-08-17 12:00:00,134.98,135.19,134.87,134.87,25400.0,134.98,135.19,134.87,134.87,25400.0
2009-08-17 12:05:00,134.87,135.01,134.65,134.66,28000.0,134.87,135.01,134.65,134.66,28000.0
2009-08-17 12:10:00,134.66,134.87,134.57,134.67,15600.0,134.66,134.87,134.57,134.67,15600.0
2009-08-17 12:15:00,134.66,134.75,134.32,134.72,20200.0,134.66,134.75,134.32,134.72,20200.0
2009-08-17 12:20:00,134.74,135.4,134.69,135.3,25700.0,134.74,135.4,134.69,135.3,25700.0
2009-08-17 12:25:00,135.3,135.36,134.81,135.0,11500.0,135.3,135.36,134.81,135.0,11500.0
2009-08-17 12:30:00,135.03,135.23,134.99,135.21,6900.0,135.03,135.23,134.99,135.21,6900.0
2009-08-17 12:35:00,135.11,135.2,134.7,134.76,17500.0,135.11,135.2,134.7,134.76,17500.0
2009-08-17 12:40:00,134.8,134.8,134.51,134.57,15100.0,134.8,134.8,134.51,134.57,15100.0
2009-08-17 12:45:00,134.57,135.23,134.41,134.92,23500.0,134.57,135.23,134.41,134.92,23500.0
2009-08-17 12:50:00,134.99,135.08,134.89,134.89,8500.0,134.99,135.08,134.89,134.89,8500.0
2009-08-17 12:55:00,134.87,134.9,134.65,134.8,11800.0,134.87,134.9,134.65,134.8,11800.0
2009-08-17 13:00:00,134.81,134.81,134.14,134.44,32900.0,134.81,134.81,134.14,134.44,32900.0
2009-08-17 13:05:00,134.4,134.43,134.1,134.19,16500.0,134.4,134.43,134.1,134.19,16500.0
2009-08-17 13:10:00,134.14,134.24,134.06,134.17,18700.0,134.14,134.24,134.06,134.17,18700.0
2009-08-17 13:15:00,134.17,134.28,133.84,133.96,38500.0,134.17,134.28,133.84,133.96,38500.0
2009-08-17 13:20:00,133.94,134.25,133.61,134.25,39600.0,133.94,134.25,133.61,134.25,39600.0
2009-08-17 13:25:00,134.18,134.38,134.0,134.15,26000.0,134.18,134.38,134.0,134.15,26000.0
2009-08-17 13:30:00,134.12,134.13,133.9,133.97,55800.0,134.12,134.13,133.9,133.97,55800.0
2009-08-17 13:35:00,133.96,133.97,133.64,133.71,20900.0,133.96,133.97,133.64,133.71,20900.0
2009-08-17 13:40:00,133.69,133.81,133.51,133.79,35400.0,133.69,133.81,133.51,133.79,35400.0
2009-08-17 13:45:00,133.78,133.94,133.5,133.58,29300.0,133.78,133.94,133.5,133.58,29300.0
2009-08-17 13:50:00,133.55,133.75,133.51,133.66,37200.0,133.55,133.75,133.51,133.66,37200.0
2009-08-17 13:55:00,133.66,133.92,133.55,133.87,48800.0,133.66,133.92,133.55,133.87,48800.0
2009-08-17 14:00:00,133.71,133.94,133.65,133.78,25400.0,133.71,133.94,133.65,133.78,25400.0
2009-08-17 14:05:00,133.81,134.23,133.8,134.12,43500.0,133.81,134.23,133.8,134.12,43500.0
2009-08-17 14:10:00,134.06,134.4,134.04,134.11,20000.0,134.06,134.4,134.04,134.11,20000.0
2009-08-17 14:15:00,134.13,134.27,134.02,134.18,13000.0,134.13,134.27,134.02,134.18,13000.0
2009-08-17 14:20:00,134.1,134.16,133.99,134.04,18900.0,134.1,134.16,133.99,134.04,18900.0
2009-08-17 14:25:00,134.07,134.43,134.01,134.34,23900.0,134.07,134.43,134.01,134.34,23900.0
2009-08-17 14:30:00,134.35,134.46,134.24,134.36,14800.0,134.35,134.46,134.24,134.36,14800.0
2009-08-17 14:35:00,134.33,134.5,134.24,134.29,17700.0,134.33,134.5,134.24,134.29,17700.0
2009-08-17 14:40:00,134.26,134.33,134.04,134.15,11100.0,134.26,134.33,134.04,134.15,11100.0
2009-08-17 14:45:00,134.17,134.24,133.97,134.0,29500.0,134.17,134.24,133.97,134.0,29500.0
2009-08-17 14:50:00,134.05,134.11,133.99,134.04,12800.0,134.05,134.11,133.99,134.04,12800.0
2009-08-17 14:55:00,134.09,134.15,133.95,134.0,16400.0,134.09,134.15,133.95,134.0,16400.0
2009-08-17 15:00:00,134.04,134.18,133.95,134.16,25700.0,134.04,134.18,133.95,134.16,25700.0
2009-08-17 15:05:00,134.14,134.37,134.03,134.35,25000.0,134.14,134.37,134.03,134.35,25000.0
2009-08-17 15:10:00,134.34,134.35,133.99,134.02,35900.0,134.34,134.35,133.99,134.02,35900.0
2009-08-17 15:15:00,134.0,134.15,133.83,134.15,27900.0,134.0,134.15,133.83,134.15,27900.0
2009-08-17 15:20:00,134.15,134.15,133.97,133.99,33100.0,134.15,134.15,133.97,133.99,33100.0
2009-08-17 15:25:00,133.99,134.36,133.73,134.3,80600.0,133.99,134.36,133.73,134.3,80600.0
2009-08-17 15:30:00,134.28,134.34,134.09,134.14,45700.0,134.28,134.34,134.09,134.14,45700.0
2009-08-17 15:35:00,134.16,134.24,133.99,134.18,30900.0,134.16,134.24,133.99,134.18,30900.0
2009-08-17 15:40:00,134.17,134.39,134.02,134.31,56100.0,134.17,134.39,134.02,134.31,56100.0
2009-08-17 15:45:00,134.31,134.49,134.18,134.47,62300.0,134.31,134.49,134.18,134.47,62300.0
2009-08-17 15:50:00,134.49,134.5,134.14,134.21,77100.0,134.49,134.5,134.14,134.21,77100.0
2009-08-17 15:55:00,134.23,134.59,134.14,134.27,101400.0,134.23,134.59,134.14,134.27,101400.0
2009-08-18 09:30:00,138.52,138.81,137.67,137.73,168900.0,138.52,138.81,137.67,137.73,168900.0
2009-08-18 09:35:00,137.7,137.9,136.5,136.71,126700.0,137.7,137.9,136.5,136.71,126700.0
2009-08-18 09:40:00,136.75,136.85,135.7,135.86,93900.0,136.75,136.85,135.7,135.86,93900.0
2009-08-18 09:45:00,135.84,136.08,135.0,135.07,117300.0,135.84,136.08,135.0,135.07,117300.0
2009-08-18 09:50:00,135.05,135.5,134.55,135.39,104500.0,135.05,135.5,134.55,135.39,104500.0
2009-08-18 09:55:00,135.43,135.7,135.21,135.25,62000.0,135.43,135.7,135.21,135.25,62000.0
2009-08-18 10:00:00,135.24,136.31,135.21,136.25,74700.0,135.24,136.31,135.21,136.25,74700.0
2009-08-18 10:05:00,136.13,136.78,136.01,136.6,84800.0,136.13,136.78,136.01,136.6,84800.0
2009-08-18 10:10:00,136.67,136.8,136.11,136.13,57500.0,136.67,136.8,136.11,136.13,57500.0
2009-08-18 10:15:00,136.21,136.63,135.93,136.23,33200.0,136.21,136.63,135.93,136.23,33200.0
2009-08-18 10:20:00,136.22,136.42,135.67,135.82,37600.0,136.22,136.42,135.67,135.82,37600.0
2009-08-18 10:25:00,135.7,135.96,135.5,135.64,24700.0,135.7,135.96,135.5,135.64,24700.0
2009-08-18 10:30:00,135.6,135.95,135.5,135.65,44800.0,135.6,135.95,135.5,135.65,44800.0
2009-08-18 10:35:00,135.65,135.75,135.38,135.56,30000.0,135.65,135.75,135.38,135.56,30000.0
2009-08-18 10:40:00,135.56,135.63,135.1,135.25,38400.0,135.56,135.63,135.1,135.25,38400.0
2009-08-18 10:45:00,135.25,135.45,135.11,135.36,39200.0,135.25,135.45,135.11,135.36,39200.0
2009-08-18 10:50:00,135.33,135.55,135.29,135.45,25100.0,135.33,135.55,135.29,135.45,25100.0
2009-08-18 10:55:00,135.45,135.45,134.8,134.92,36800.0,135.45,135.45,134.8,134.92,36800.0
2009-08-18 11:00:00,134.89,135.21,134.75,134.87,50000.0,134.89,135.21,134.75,134.87,50000.0
2009-08-18 11:05:00,134.81,135.2,134.76,135.2,22900.0,134.81,135.2,134.76,135.2,22900.0
2009-08-18 11:10:00,135.14,135.55,135.11,135.46,27100.0,135.14,135.55,135.11,135.46,27100.0
2009-08-18 11:15:00,135.44,135.82,135.44,135.54,43500.0,135.44,135.82,135.44,135.54,43500.0
2009-08-18 11:20:00,135.54,135.8,135.29,135.62,37400.0,135.54,135.8,135.29,135.62,37400.0
2009-08-18 11:25:00,135.62,135.75,135.29,135.61,31900.0,135.62,135.75,135.29,135.61,31900.0
2009-08-18 11:30:00,135.69,135.98,135.49,135.79,36100.0,135.69,135.98,135.49,135.79,36100.0
2009-08-18 11:35:00,135.79,136.36,135.67,136.04,49800.0,135.79,136.36,135.67,136.04,49800.0
2009-08-18 11:40:00,135.95,136.12,135.85,135.95,25300.0,135.95,136.12,135.85,135.95,25300.0
2009-08-18 11:45:00,135.9,136.2,135.89,136.12,27000.0,135.9,136.2,135.89,136.12,27000.0
2009-08-18 11:50:00,136.12,136.15,136.0,136.04,10700.0,136.12,136.15,136.0,136.04,10700.0
2009-08-18 11:55:00,136.04,136.12,135.84,135.89,31600.0,136.04,136.12,135.84,135.89,31600.0
2009-08-18 12:00:00,135.89,135.97,135.52,135.76,18900.0,135.89,135.97,135.52,135.76,18900.0
2009-08-18 12:05:00,135.71,135.79,135.29,135.34,25200.0,135.71,135.79,135.29,135.34,25200.0
2009-08-18 12:10:00,135.34,135.45,135.01,135.12,36700.0,135.34,135.45,135.01,135.12,36700.0
2009-08-18 12:15:00,135.12,135.35,135.0,135.25,18700.0,135.12,135.35,135.0,135.25,18700.0
2009-08-18 12:20:00,135.34,135.44,135.05,135.06,27000.0,135.34,135.44,135.05,135.06,27000.0
2009-08-18 12:25:00,135.06,135.06,134.67,134.82,26500.0,135.06,135.06,134.67,134.82,26500.0
2009-08-18 12:30:00,134.87,135.1,134.82,135.1,13500.0,134.87,135.1,134.82,135.1,13500.0
2009-08-18 12:35:00,135.1,135.5,135.1,135.4,22500.0,135.1,135.5,135.1,135.4,22500.0
2009-08-18 12:40:00,135.4,135.77,135.29,135.63,19500.0,135.4,135.77,135.29,135.63,19500.0
2009-08-18 12:45:00,135.63,135.63,135.24,135.31,10900.0,135.63,135.63,135.24,135.31,10900.0
2009-08-18 12:50:00,135.31,135.31,135.0,135.07,9500.0,135.31,135.31,135.0,135.07,9500.0
2009-08-18 12:55:00,135.07,135.16,135.05,135.09,4500.0,135.07,135.16,135.05,135.09,4500.0
2009-08-18 13:00:00,135.13,135.28,134.9,134.9,21300.0,135.13,135.28,134.9,134.9,21300.0
2009-08-18 13:05:00,134.9,134.9,134.56,134.8,33400.0,134.9,134.9,134.56,134.8,33400.0
2009-08-18 13:10:00,134.87,134.87,134.3,134.3,19700.0,134.87,134.87,134.3,134.3,19700.0
2009-08-18 13:15:00,134.3,134.51,134.12,134.15,21300.0,134.3,134.51,134.12,134.15,21300.0
2009-08-18 13:20:00,134.16,134.49,134.1,134.34,16800.0,134.16,134.49,134.1,134.34,16800.0
2009-08-18 13:25:00,134.34,134.76,134.34,134.35,14700.0,134.34,134.76,134.34,134.35,14700.0
2009-08-18 13:30:00,134.35,134.45,134.07,134.13,28000.0,134.35,134.45,134.07,134.13,28000.0
2009-08-18 13:35:00,134.13,134.13,133.31,133.4,82300.0,134.13,134.13,133.31,133.4,82300.0
2009-08-18 13:40:00,133.5,133.79,133.35,133.64,39700.0,133.5,133.79,133.35,133.64,39700.0
2009-08-18 13:45:00,133.66,133.87,133.53,133.6,26400.0,133.66,133.87,133.53,133.6,26400.0
2009-08-18 13:50:00,133.62,133.96,133.6,133.72,31100.0,133.62,133.96,133.6,133.72,31100.0
2009-08-18 13:55:00,133.77,134.2,133.72,134.08,35600.0,133.77,134.2,133.72,134.08,35600.0
2009-08-18 14:00:00,134.08,134.43,134.02,134.16,30400.0,134.08,134.43,134.02,134.16,30400.0
2009-08-18 14:05:00,134.16,134.42,134.15,134.25,24100.0,134.16,134.42,134.15,134.25,24100.0
2009-08-18 14:10:00,134.25,134.39,134.12,134.32,22400.0,134.25,134.39,134.12,134.32,22400.0
2009-08-18 14:15:00,134.31,134.4,134.14,134.39,21000.0,134.31,134.4,134.14,134.39,21000.0
2009-08-18 14:20:00,134.4,134.54,134.29,134.39,11900.0,134.4,134.54,134.29,134.39,11900.0
2009-08-18 14:25:00,134.39,134.44,134.25,134.3,19400.0,134.39,134.44,134.25,134.3,19400.0
2009-08-18 14:30:00,134.35,134.44,134.11,134.14,33100.0,134.35,134.44,134.11,134.14,33100.0
2009-08-18 14:35:00,134.14,134.27,133.82,133.98,48900.0,134.14,134.27,133.82,133.98,48900.0
2009-08-18 14:40:00,134.07,134.07,133.65,133.65,27100.0,134.07,134.07,133.65,133.65,27100.0
2009-08-18 14:45:00,133.65,133.81,133.38,133.48,35300.0,133.65,133.81,133.38,133.48,35300.0
2009-08-18 14:50:00,133.49,133.63,133.31,133.4,28300.0,133.49,133.63,133.31,133.4,28300.0
2009-08-18 14:55:00,133.4,133.45,133.09,133.38,47300.0,133.4,133.45,133.09,133.38,47300.0
2009-08-18 15:00:00,133.45,133.78,133.36,133.56,33300.0,133.45,133.78,133.36,133.56,33300.0
2009-08-18 15:05:00,133.56,133.57,133.32,133.45,34600.0,133.56,133.57,133.32,133.45,34600.0
2009-08-18 15:10:00,133.4,133.45,133.17,133.32,34200.0,133.4,133.45,133.17,133.32,34200.0
2009-08-18 15:15:00,133.34,133.68,133.34,133.44,33800.0,133.34,133.68,133.34,133.44,33800.0
2009-08-18 15:20:00,133.44,133.74,133.37,133.72,38800.0,133.44,133.74,133.37,133.72,38800.0
2009-08-18 15:25:00,133.72,133.72,133.3,133.36,50400.0,133.72,133.72,133.3,133.36,50400.0
2009-08-18 15:30:00,133.36,133.74,133.06,133.6,82200.0,133.36,133.74,133.06,133.6,82200.0
2009-08-18 15:35:00,133.6,133.6,133.39,133.54,34400.0,133.6,133.6,133.39,133.54,34400.0
2009-08-18 15:40:00,133.54,133.7,133.35,133.39,58300.0,133.54,133.7,133.35,133.39,58300.0
2009-08-18 15:45:00,133.39,133.39,132.64,132.93,121000.0,133.39,133.39,132.64,132.93,121000.0
2009-08-18 15:50:00,132.91,133.18,132.81,133.01,142100.0,132.91,133.18,132.81,133.01,142100.0
2009-08-18 15:55:00,133.01,133.07,132.61,133.05,153900.0,133.01,133.07,132.61,133.05,153900.0
2009-08-19 09:30:00,130.99,131.2,129.13,129.84,210500.0,130.99,131.2,129.13,129.84,210500.0
2009-08-19 09:35:00,129.84,130.48,129.5,129.99,115700.0,129.84,130.48,129.5,129.99,115700.0
2009-08-19 09:40:00,130.19,130.73,129.75,130.48,88100.0,130.19,130.73,129.75,130.48,88100.0
2009-08-19 09:45:00,130.47,131.36,130.47,130.92,110700.0,130.47,131.36,130.47,130.92,110700.0
2009-08-19 09:50:00,130.98,131.0,129.79,130.07,97800.0,130.98,131.0,129.79,130.07,97800.0
2009-08-19 09:55:00,129.96,130.48,129.8,130.01,71600.0,129.96,130.48,129.8,130.01,71600.0
2009-08-19 10:00:00,130.01,130.4,129.94,130.39,72800.0,130.01,130.4,129.94,130.39,72800.0
2009-08-19 10:05:00,130.35,130.43,129.75,129.9,103600.0,130.35,130.43,129.75,129.9,103600.0
2009-08-19 10:10:00,129.9,129.95,128.38,128.69,163500.0,129.9,129.95,128.38,128.69,163500.0
2009-08-19 10:15:00,128.7,128.82,128.18,128.21,162500.0,128.7,128.82,128.18,128.21,162500.0
2009-08-19 10:20:00,128.29,128.71,128.2,128.3,89700.0,128.29,128.71,128.2,128.3,89700.0
2009-08-19 10:25:00,128.3,128.5,127.84,128.5,207700.0,128.3,128.5,127.84,128.5,207700.0
2009-08-19 10:30:00,128.37,129.5,128.2,129.14,236700.0,128.37,129.5,128.2,129.14,236700.0
2009-08-19 10:35:00,129.2,129.98,129.13,129.95,110200.0,129.2,129.98,129.13,129.95,110200.0
2009-08-19 10:40:00,129.86,130.18,129.65,129.92,61200.0,129.86,130.18,129.65,129.92,61200.0
2009-08-19 10:45:00,129.86,129.86,129.07,129.48,40200.0,129.86,129.86,129.07,129.48,40200.0
2009-08-19 10:50:00,129.49,129.58,128.8,128.84,55800.0,129.49,129.58,128.8,128.84,55800.0
2009-08-19 10:55:00,128.85,129.16,128.6,128.6,45600.0,128.85,129.16,128.6,128.6,45600.0
2009-08-19 11:00:00,128.58,128.79,128.26,128.34,81700.0,128.58,128.79,128.26,128.34,81700.0
2009-08-19 11:05:00,128.34,128.52,128.2,128.2,89800.0,128.34,128.52,128.2,128.2,89800.0
2009-08-19 11:10:00,128.28,128.38,128.13,128.22,64400.0,128.28,128.38,128.13,128.22,64400.0
2009-08-19 11:15:00,128.23,128.39,128.0,128.22,64700.0,128.23,128.39,128.0,128.22,64700.0
2009-08-19 11:20:00,128.29,128.46,128.1,128.36,37500.0,128.29,128.46,128.1,128.36,37500.0
2009-08-19 11:25:00,128.46,129.18,128.46,129.0,54700.0,128.46,129.18,128.46,129.0,54700.0
2009-08-19 11:30:00,129.0,129.15,128.72,128.9,68200.0,129.0,129.15,128.72,128.9,68200.0
2009-08-19 11:35:00,128.87,128.88,128.55,128.55,29900.0,128.87,128.88,128.55,128.55,29900.0
2009-08-19 11:40:00,128.56,128.69,128.41,128.61,43300.0,128.56,128.69,128.41,128.61,43300.0
2009-08-19 11:45:00,128.63,129.25,128.5,129.24,59400.0,128.63,129.25,128.5,129.24,59400.0
2009-08-19 11:50:00,129.25,129.81,129.16,129.7,64600.0,129.25,129.81,129.16,129.7,64600.0
2009-08-19 11:55:00,129.75,129.96,129.53,129.66,63200.0,129.75,129.96,129.53,129.66,63200.0
2009-08-19 12:00:00,129.72,129.89,129.24,129.5,56000.0,129.72,129.89,129.24,129.5,56000.0
2009-08-19 12:05:00,129.43,129.87,129.32,129.77,36300.0,129.43,129.87,129.32,129.77,36300.0
2009-08-19 12:10:00,129.78,129.88,129.25,129.37,38500.0,129.78,129.88,129.25,129.37,38500.0
2009-08-19 12:15:00,129.46,129.58,129.3,129.47,32200.0,129.46,129.58,129.3,129.47,32200.0
2009-08-19 12:20:00,129.41,129.71,129.22,129.58,38100.0,129.41,129.71,129.22,129.58,38100.0
2009-08-19 12:25:00,129.64,129.69,129.28,129.41,29600.0,129.64,129.69,129.28,129.41,29600.0
2009-08-19 12:30:00,129.37,129.63,129.19,129.48,28800.0,129.37,129.63,129.19,129.48,28800.0
2009-08-19 12:35:00,129.48,129.68,129.4,129.42,31100.0,129.48,129.68,129.4,129.42,31100.0
2009-08-19 12:40:00,129.42,129.45,129.2,129.31,27500.0,129.42,129.45,129.2,129.31,27500.0
2009-08-19 12:45:00,129.34,129.68,129.28,129.68,22500.0,129.34,129.68,129.28,129.68,22500.0
2009-08-19 12:50:00,129.68,130.09,129.68,130.01,64200.0,129.68,130.09,129.68,130.01,64200.0
2009-08-19 12:55:00,130.09,130.1,129.85,129.96,39100.0,130.09,130.1,129.85,129.96,39100.0
2009-08-19 13:00:00,129.96,130.04,129.8,129.92,35600.0,129.96,130.04,129.8,129.92,35600.0
2009-08-19 13:05:00,129.95,130.23,129.94,130.22,52200.0,129.95,130.23,129.94,130.22,52200.0
2009-08-19 13:10:00,130.21,130.23,129.79,130.08,52000.0,130.21,130.23,129.79,130.08,52000.0
2009-08-19 13:15:00,130.07,130.1,129.88,130.01,23100.0,130.07,130.1,129.88,130.01,23100.0
2009-08-19 13:20:00,130.03,130.25,129.86,130.18,42500.0,130.03,130.25,129.86,130.18,42500.0
2009-08-19 13:25:00,130.18,130.38,130.14,130.26,33200.0,130.18,130.38,130.14,130.26,33200.0
2009-08-19 13:30:00,130.25,130.5,130.19,130.2,60000.0,130.25,130.5,130.19,130.2,60000.0
2009-08-19 13:35:00,130.15,130.5,130.0,130.5,27100.0,130.15,130.5,130.0,130.5,27100.0
2009-08-19 13:40:00,130.49,130.75,130.31,130.75,26200.0,130.49,130.75,130.31,130.75,26200.0
2009-08-19 13:45:00,130.74,130.75,130.27,130.33,37900.0,130.74,130.75,130.27,130.33,37900.0
2009-08-19 13:50:00,130.35,130.45,130.1,130.27,32700.0,130.35,130.45,130.1,130.27,32700.0
2009-08-19 13:55:00,130.27,130.34,130.14,130.32,12700.0,130.27,130.34,130.14,130.32,12700.0
2009-08-19 14:00:00,130.32,130.47,130.22,130.32,29800.0,130.32,130.47,130.22,130.32,29800.0
2009-08-19 14:05:00,130.3,130.49,130.08,130.45,48300.0,130.3,130.49,130.08,130.45,48300.0
2009-08-19 14:10:00,130.45,130.77,130.41,130.52,19000.0,130.45,130.77,130.41,130.52,19000.0
2009-08-19 14:15:00,130.48,130.51,130.28,130.49,23600.0,130.48,130.51,130.28,130.49,23600.0
2009-08-19 14:20:00,130.49,130.64,130.28,130.59,53700.0,130.49,130.64,130.28,130.59,53700.0
2009-08-19 14:25:00,130.57,130.64,130.47,130.51,21600.0,130.57,130.64,130.47,130.51,21600.0
2009-08-19 14:30:00,130.54,130.64,130.4,130.57,31100.0,130.54,130.64,130.4,130.57,31100.0
2009-08-19 14:35:00,130.51,130.55,130.33,130.48,20000.0,130.51,130.55,130.33,130.48,20000.0
2009-08-19 14:40:00,130.56,130.57,130.35,130.45,17700.0,130.56,130.57,130.35,130.45,17700.0
2009-08-19 14:45:00,130.53,130.68,130.08,130.38,49100.0,130.53,130.68,130.08,130.38,49100.0
2009-08-19 14:50:00,130.39,130.58,130.27,130.58,17500.0,130.39,130.58,130.27,130.58,17500.0
2009-08-19 14:55:00,130.58,130.86,130.39,130.61,64800.0,130.58,130.86,130.39,130.61,64800.0
2009-08-19 15:00:00,130.57,130.7,130.42,130.54,38300.0,130.57,130.7,130.42,130.54,38300.0
2009-08-19 15:05:00,130.55,130.59,130.26,130.5,43000.0,130.55,130.59,130.26,130.5,43000.0
2009-08-19 15:10:00,130.46,130.58,130.11,130.43,56300.0,130.46,130.58,130.11,130.43,56300.0
2009-08-19 15:15:00,130.41,130.58,130.28,130.5,45900.0,130.41,130.58,130.28,130.5,45900.0
2009-08-19 15:20:00,130.5,130.5,130.22,130.3,55900.0,130.5,130.5,130.22,130.3,55900.0
2009-08-19 15:25:00,130.35,130.5,130.25,130.5,41200.0,130.35,130.5,130.25,130.5,41200.0
2009-08-19 15:30:00,130.48,130.7,130.39,130.46,60900.0,130.48,130.7,130.39,130.46,60900.0
2009-08-19 15:35:00,130.48,130.8,130.35,130.8,50700.0,130.48,130.8,130.35,130.8,50700.0
2009-08-19 15:40:00,130.77,130.8,130.43,130.72,68500.0,130.77,130.8,130.43,130.72,68500.0
2009-08-19 15:45:00,130.74,130.89,130.64,130.79,64700.0,130.74,130.89,130.64,130.79,64700.0
2009-08-19 15:50:00,130.79,131.18,130.65,131.09,131700.0,130.79,131.18,130.65,131.09,131700.0
2009-08-19 15:55:00,131.07,131.48,130.96,131.43,158900.0,131.07,131.48,130.96,131.43,158900.0
2009-08-20 09:30:00,130.36,132.97,130.36,132.81,212600.0,130.36,132.97,130.36,132.81,212600.0
2009-08-20 09:35:00,132.7,133.99,132.48,132.66,155000.0,132.7,133.99,132.48,132.66,155000.0
2009-08-20 09:40:00,132.69,133.46,132.27,132.96,88900.0,132.69,133.46,132.27,132.96,88900.0
2009-08-20 09:45:00,132.99,133.8,132.9,133.79,50100.0,132.99,133.8,132.9,133.79,50100.0
2009-08-20 09:50:00,133.79,134.31,133.66,134.18,91000.0,133.79,134.31,133.66,134.18,91000.0
2009-08-20 09:55:00,134.2,134.85,134.2,134.81,95600.0,134.2,134.85,134.2,134.81,95600.0
2009-08-20 10:00:00,134.81,135.0,134.37,134.45,95700.0,134.81,135.0,134.37,134.45,95700.0
2009-08-20 10:05:00,134.45,134.81,133.84,134.64,55300.0,134.45,134.81,133.84,134.64,55300.0
2009-08-20 10:10:00,134.64,134.64,133.79,133.89,46400.0,134.64,134.64,133.79,133.89,46400.0
2009-08-20 10:15:00,133.89,134.01,133.71,133.79,27000.0,133.89,134.01,133.71,133.79,27000.0
2009-08-20 10:20:00,133.79,133.8,132.9,133.35,59900.0,133.79,133.8,132.9,133.35,59900.0
2009-08-20 10:25:00,133.35,133.55,133.05,133.25,19000.0,133.35,133.55,133.05,133.25,19000.0
2009-08-20 10:30:00,133.25,133.39,132.5,132.5,62300.0,133.25,133.39,132.5,132.5,62300.0
2009-08-20 10:35:00,132.59,132.8,132.16,132.42,56500.0,132.59,132.8,132.16,132.42,56500.0
2009-08-20 10:40:00,132.48,133.75,132.42,133.61,69000.0,132.48,133.75,132.42,133.61,69000.0
2009-08-20 10:45:00,133.7,133.72,133.13,133.13,39400.0,133.7,133.72,133.13,133.13,39400.0
2009-08-20 10:50:00,133.14,133.2,132.12,132.15,56100.0,133.14,133.2,132.12,132.15,56100.0
2009-08-20 10:55:00,132.27,132.77,132.16,132.44,30900.0,132.27,132.77,132.16,132.44,30900.0
2009-08-20 11:00:00,132.44,132.69,132.23,132.54,33500.0,132.44,132.69,132.23,132.54,33500.0
2009-08-20 11:05:00,132.65,132.84,132.5,132.58,32300.0,132.65,132.84,132.5,132.58,32300.0
2009-08-20 11:10:00,132.6,132.68,132.25,132.26,18400.0,132.6,132.68,132.25,132.26,18400.0
2009-08-20 11:15:00,132.37,132.6,132.17,132.43,21900.0,132.37,132.6,132.17,132.43,21900.0
2009-08-20 11:20:00,132.39,132.53,132.11,132.16,12200.0,132.39,132.53,132.11,132.16,12200.0
2009-08-20 11:25:00,132.16,132.43,132.11,132.25,22400.0,132.16,132.43,132.11,132.25,22400.0
2009-08-20 11:30:00,132.28,132.28,131.91,132.0,35200.0,132.28,132.28,131.91,132.0,35200.0
2009-08-20 11:35:00,132.09,132.14,131.76,131.88,49700.0,132.09,132.14,131.76,131.88,49700.0
2009-08-20 11:40:00,131.86,131.96,131.61,131.92,31200.0,131.86,131.96,131.61,131.92,31200.0
2009-08-20 11:45:00,131.89,132.1,131.8,131.86,29200.0,131.89,132.1,131.8,131.86,29200.0
2009-08-20 11:50:00,131.86,132.06,131.69,132.05,18800.0,131.86,132.06,131.69,132.05,18800.0
2009-08-20 11:55:00,132.01,132.38,132.01,132.15,29500.0,132.01,132.38,132.01,132.15,29500.0
2009-08-20 12:00:00,132.08,132.29,132.01,132.11,30700.0,132.08,132.29,132.01,132.11,30700.0
2009-08-20 12:05:00,132.07,132.21,132.02,132.15,11200.0,132.07,132.21,132.02,132.15,11200.0
2009-08-20 12:10:00,132.14,132.29,132.05,132.05,9900.0,132.14,132.29,132.05,132.05,9900.0
2009-08-20 12:15:00,132.02,132.17,131.92,132.11,28300.0,132.02,132.17,131.92,132.11,28300.0
2009-08-20 12:20:00,132.17,132.31,132.06,132.24,53200.0,132.17,132.31,132.06,132.24,53200.0
2009-08-20 12:25:00,132.31,132.4,132.08,132.37,21600.0,132.31,132.4,132.08,132.37,21600.0
2009-08-20 12:30:00,132.34,132.84,132.29,132.57,50100.0,132.34,132.84,132.29,132.57,50100.0
2009-08-20 12:35:00,132.53,132.77,132.45,132.7,20600.0,132.53,132.77,132.45,132.7,20600.0
2009-08-20 12:40:00,132.7,132.99,132.49,132.6,37300.0,132.7,132.99,132.49,132.6,37300.0
2009-08-20 12:45:00,132.6,132.89,132.45,132.6,18400.0,132.6,132.89,132.45,132.6,18400.0
2009-08-20 12:50:00,132.63,132.7,132.45,132.55,9200.0,132.63,132.7,132.45,132.55,9200.0
2009-08-20 12:55:00,132.5,132.59,132.5,132.56,9600.0,132.5,132.59,132.5,132.56,9600.0
2009-08-20 13:00:00,132.51,132.74,132.51,132.74,11300.0,132.51,132.74,132.51,132.74,11300.0
2009-08-20 13:05:00,132.69,132.76,132.56,132.61,10000.0,132.69,132.76,132.56,132.61,10000.0
2009-08-20 13:10:00,132.55,132.63,132.5,132.57,9300.0,132.55,132.63,132.5,132.57,9300.0
2009-08-20 13:15:00,132.59,132.6,132.4,132.42,10400.0,132.59,132.6,132.4,132.42,10400.0
2009-08-20 13:20:00,132.49,132.57,132.02,132.08,26600.0,132.49,132.57,132.02,132.08,26600.0
2009-08-20 13:25:00,132.04,132.25,132.02,132.15,29000.0,132.04,132.25,132.02,132.15,29000.0
2009-08-20 13:30:00,132.12,132.2,132.04,132.04,18500.0,132.12,132.2,132.04,132.04,18500.0
2009-08-20 13:35:00,132.1,132.15,131.71,131.88,36000.0,132.1,132.15,131.71,131.88,36000.0
2009-08-20 13:40:00,131.9,131.9,131.51,131.71,32200.0,131.9,131.9,131.51,131.71,32200.0
2009-08-20 13:45:00,131.73,131.88,131.61,131.88,22200.0,131.73,131.88,131.61,131.88,22200.0
2009-08-20 13:50:00,131.83,132.11,131.8,132.07,15800.0,131.83,132.11,131.8,132.07,15800.0
2009-08-20 13:55:00,132.0,132.08,131.7,131.81,24400.0,132.0,132.08,131.7,131.81,24400.0
2009-08-20 14:00:00,131.74,131.94,131.67,131.74,27300.0,131.74,131.94,131.67,131.74,27300.0
2009-08-20 14:05:00,131.75,131.92,131.69,131.91,19300.0,131.75,131.92,131.69,131.91,19300.0
2009-08-20 14:10:00,131.86,131.98,131.81,131.97,9000.0,131.86,131.98,131.81,131.97,9000.0
2009-08-20 14:15:00,131.91,131.99,131.78,131.82,33500.0,131.91,131.99,131.78,131.82,33500.0
2009-08-20 14:20:00,131.82,131.83,131.58,131.73,20700.0,131.82,131.83,131.58,131.73,20700.0
2009-08-20 14:25:00,131.74,131.8,131.6,131.68,11900.0,131.74,131.8,131.6,131.68,11900.0
2009-08-20 14:30:00,131.7,131.78,131.5,131.63,35200.0,131.7,131.78,131.5,131.63,35200.0
2009-08-20 14:35:00,131.61,131.73,131.53,131.61,18000.0,131.61,131.73,131.53,131.61,18000.0
2009-08-20 14:40:00,131.55,131.64,131.21,131.4,37900.0,131.55,131.64,131.21,131.4,37900.0
2009-08-20 14:45:00,131.35,131.52,131.26,131.43,26900.0,131.35,131.52,131.26,131.43,26900.0
2009-08-20 14:50:00,131.4,131.42,131.25,131.31,22400.0,131.4,131.42,131.25,131.31,22400.0
2009-08-20 14:55:00,131.28,131.32,130.84,131.03,51500.0,131.28,131.32,130.84,131.03,51500.0
2009-08-20 15:00:00,131.02,131.39,131.0,131.34,43800.0,131.02,131.39,131.0,131.34,43800.0
2009-08-20 15:05:00,131.44,131.61,131.11,131.25,47500.0,131.44,131.61,131.11,131.25,47500.0
2009-08-20 15:10:00,131.28,131.33,131.08,131.16,85200.0,131.28,131.33,131.08,131.16,85200.0
2009-08-20 15:15:00,131.11,131.18,130.7,130.78,49800.0,131.11,131.18,130.7,130.78,49800.0
2009-08-20 15:20:00,130.79,130.88,130.56,130.63,35700.0,130.79,130.88,130.56,130.63,35700.0
2009-08-20 15:25:00,130.61,130.67,130.12,130.12,62300.0,130.61,130.67,130.12,130.12,62300.0
2009-08-20 15:30:00,130.12,130.37,130.0,130.37,110400.0,130.12,130.37,130.0,130.37,110400.0
2009-08-20 15:35:00,130.37,130.44,130.25,130.44,35000.0,130.37,130.44,130.25,130.44,35000.0
2009-08-20 15:40:00,130.44,130.73,130.44,130.59,51000.0,130.44,130.73,130.44,130.59,51000.0
2009-08-20 15:45:00,130.6,130.76,130.47,130.56,39700.0,130.6,130.76,130.47,130.56,39700.0
2009-08-20 15:50:00,130.56,130.6,130.15,130.16,92000.0,130.56,130.6,130.15,130.16,92000.0
2009-08-20 15:55:00,130.18,130.4,129.98,130.31,185300.0,130.18,130.4,129.98,130.31,185300.0
2009-08-21 09:30:00,129.52,129.55,127.3,127.54,249500.0,129.52,129.55,127.3,127.54,249500.0
2009-08-21 09:35:00,127.42,127.58,125.65,126.9,331900.0,127.42,127.58,125.65,126.9,331900.0
2009-08-21 09:40:00,126.79,126.9,125.2,125.64,258200.0,126.79,126.9,125.2,125.64,258200.0
2009-08-21 09:45:00,125.63,126.0,125.2,125.65,174300.0,125.63,126.0,125.2,125.65,174300.0
2009-08-21 09:50:00,125.68,126.22,125.49,125.79,161800.0,125.68,126.22,125.49,125.79,161800.0
2009-08-21 09:55:00,125.87,125.87,125.26,125.87,149500.0,125.87,125.87,125.26,125.87,149500.0
2009-08-21 10:00:00,125.87,126.78,125.47,126.66,174900.0,125.87,126.78,125.47,126.66,174900.0
2009-08-21 10:05:00,126.7,126.8,125.53,125.66,110300.0,126.7,126.8,125.53,125.66,110300.0
2009-08-21 10:10:00,125.64,126.08,125.55,125.8,216300.0,125.64,126.08,125.55,125.8,216300.0
2009-08-21 10:15:00,125.8,126.11,125.5,125.8,137700.0,125.8,126.11,125.5,125.8,137700.0
2009-08-21 10:20:00,125.8,126.19,125.68,126.03,206200.0,125.8,126.19,125.68,126.03,206200.0
2009-08-21 10:25:00,126.03,126.39,125.85,126.2,155100.0,126.03,126.39,125.85,126.2,155100.0
2009-08-21 10:30:00,126.24,126.5,126.08,126.19,56600.0,126.24,126.5,126.08,126.19,56600.0
2009-08-21 10:35:00,126.26,126.6,126.19,126.45,123200.0,126.26,126.6,126.19,126.45,123200.0
2009-08-21 10:40:00,126.45,126.45,126.12,126.15,69900.0,126.45,126.45,126.12,126.15,69900.0
2009-08-21 10:45:00,126.15,126.44,126.1,126.12,63100.0,126.15,126.44,126.1,126.12,63100.0
2009-08-21 10:50:00,126.12,126.35,126.06,126.08,54700.0,126.12,126.35,126.06,126.08,54700.0
2009-08-21 10:55:00,126.12,126.29,126.05,126.16,38000.0,126.12,126.29,126.05,126.16,38000.0
2009-08-21 11:00:00,126.18,126.35,125.62,125.7,80700.0,126.18,126.35,125.62,125.7,80700.0
2009-08-21 11:05:00,125.8,125.99,125.7,125.98,30500.0,125.8,125.99,125.7,125.98,30500.0
2009-08-21 11:10:00,125.99,126.0,125.7,125.94,27500.0,125.99,126.0,125.7,125.94,27500.0
2009-08-21 11:15:00,125.93,126.36,125.86,126.12,44500.0,125.93,126.36,125.86,126.12,44500.0
2009-08-21 11:20:00,126.13,126.32,126.01,126.19,26600.0,126.13,126.32,126.01,126.19,26600.0
2009-08-21 11:25:00,126.14,126.3,125.95,126.24,24700.0,126.14,126.3,125.95,126.24,24700.0
2009-08-21 11:30:00,126.2,126.27,126.1,126.25,16400.0,126.2,126.27,126.1,126.25,16400.0
2009-08-21 11:35:00,126.25,126.65,126.21,126.49,56800.0,126.25,126.65,126.21,126.49,56800.0
2009-08-21 11:40:00,126.49,126.6,126.28,126.37,37200.0,126.49,126.6,126.28,126.37,37200.0
2009-08-21 11:45:00,126.3,126.43,126.09,126.09,37700.0,126.3,126.43,126.09,126.09,37700.0
2009-08-21 11:50:00,126.1,126.19,126.04,126.16,15000.0,126.1,126.19,126.04,126.16,15000.0
2009-08-21 11:55:00,126.13,126.24,126.0,126.04,24600.0,126.13,126.24,126.0,126.04,24600.0
2009-08-21 12:00:00,126.03,126.04,125.25,125.32,85300.0,126.03,126.04,125.25,125.32,85300.0
2009-08-21 12:05:00,125.32,125.57,125.23,125.36,48700.0,125.32,125.57,125.23,125.36,48700.0
2009-08-21 12:10:00,125.4,125.47,125.3,125.33,30400.0,125.4,125.47,125.3,125.33,30400.0
2009-08-21 12:15:00,125.33,125.36,125.0,125.1,85000.0,125.33,125.36,125.0,125.1,85000.0
2009-08-21 12:20:00,125.1,125.45,125.1,125.32,29100.0,125.1,125.45,125.1,125.32,29100.0
2009-08-21 12:25:00,125.31,125.5,125.26,125.48,34000.0,125.31,125.5,125.26,125.48,34000.0
2009-08-21 12:30:00,125.48,125.55,125.35,125.35,24000.0,125.48,125.55,125.35,125.35,24000.0
2009-08-21 12:35:00,125.4,125.53,125.31,125.31,21600.0,125.4,125.53,125.31,125.31,21600.0
2009-08-21 12:40:00,125.3,125.46,125.21,125.4,17900.0,125.3,125.46,125.21,125.4,17900.0
2009-08-21 12:45:00,125.46,125.82,125.44,125.58,27900.0,125.46,125.82,125.44,125.58,27900.0
2009-08-21 12:50:00,125.6,126.13,125.53,125.92,40800.0,125.6,126.13,125.53,125.92,40800.0
2009-08-21 12:55:00,125.92,126.02,125.5,125.84,20400.0,125.92,126.02,125.5,125.84,20400.0
2009-08-21 13:00:00,125.8,125.89,125.61,125.76,32500.0,125.8,125.89,125.61,125.76,32500.0
2009-08-21 13:05:00,125.74,125.9,125.66,125.79,18700.0,125.74,125.9,125.66,125.79,18700.0
2009-08-21 13:10:00,125.79,125.84,125.73,125.82,18700.0,125.79,125.84,125.73,125.82,18700.0
2009-08-21 13:15:00,125.82,125.87,125.6,125.6,35000.0,125.82,125.87,125.6,125.6,35000.0
2009-08-21 13:20:00,125.68,125.7,125.55,125.59,11300.0,125.68,125.7,125.55,125.59,11300.0
2009-08-21 13:25:00,125.54,125.62,125.39,125.57,20700.0,125.54,125.62,125.39,125.57,20700.0
2009-08-21 13:30:00,125.58,125.68,125.54,125.65,16000.0,125.58,125.68,125.54,125.65,16000.0
2009-08-21 13:35:00,125.64,125.69,125.4,125.53,26300.0,125.64,125.69,125.4,125.53,26300.0
2009-08-21 13:40:00,125.53,125.6,125.2,125.26,19900.0,125.53,125.6,125.2,125.26,19900.0
2009-08-21 13:45:00,125.23,125.4,125.16,125.38,16900.0,125.23,125.4,125.16,125.38,16900.0
2009-08-21 13:50:00,125.42,125.48,125.3,125.43,15600.0,125.42,125.48,125.3,125.43,15600.0
2009-08-21 13:55:00,125.43,125.45,125.01,125.13,37500.0,125.43,125.45,125.01,125.13,37500.0
2009-08-21 14:00:00,125.13,125.19,124.52,124.6,95300.0,125.13,125.19,124.52,124.6,95300.0
2009-08-21 14:05:00,124.67,124.75,124.08,124.23,95800.0,124.67,124.75,124.08,124.23,95800.0
2009-08-21 14:10:00,124.17,124.25,123.91,123.99,105900.0,124.17,124.25,123.91,123.99,105900.0
2009-08-21 14:15:00,123.99,124.11,123.5,123.72,127600.0,123.99,124.11,123.5,123.72,127600.0
2009-08-21 14:20:00,123.73,123.98,123.56,123.9,66400.0,123.73,123.98,123.56,123.9,66400.0
2009-08-21 14:25:00,123.89,123.9,123.3,123.4,116100.0,123.89,123.9,123.3,123.4,116100.0
2009-08-21 14:30:00,123.3,123.4,122.28,122.44,277000.0,123.3,123.4,122.28,122.44,277000.0
2009-08-21 14:35:00,122.46,122.76,122.17,122.21,126200.0,122.46,122.76,122.17,122.21,126200.0
2009-08-21 14:40:00,122.21,122.46,122.13,122.27,109000.0,122.21,122.46,122.13,122.27,109000.0
2009-08-21 14:45:00,122.31,122.64,122.2,122.61,89200.0,122.31,122.64,122.2,122.61,89200.0
2009-08-21 14:50:00,122.59,123.48,122.58,123.33,136100.0,122.59,123.48,122.58,123.33,136100.0
2009-08-21 14:55:00,123.33,123.65,123.03,123.5,85800.0,123.33,123.65,123.03,123.5,85800.0
2009-08-21 15:00:00,123.56,124.0,123.37,123.79,102400.0,123.56,124.0,123.37,123.79,102400.0
2009-08-21 15:05:00,123.79,124.11,123.37,123.51,72200.0,123.79,124.11,123.37,123.51,72200.0
2009-08-21 15:10:00,123.46,123.6,123.25,123.6,50100.0,123.46,123.6,123.25,123.6,50100.0
2009-08-21 15:15:00,123.57,123.95,123.17,123.33,77300.0,123.57,123.95,123.17,123.33,77300.0
2009-08-21 15:20:00,123.27,123.38,122.96,123.21,94800.0,123.27,123.38,122.96,123.21,94800.0
2009-08-21 15:25:00,123.25,123.35,123.05,123.24,63300.0,123.25,123.35,123.05,123.24,63300.0
2009-08-21 15:30:00,123.24,123.35,123.09,123.17,51100.0,123.24,123.35,123.09,123.17,51100.0
2009-08-21 15:35:00,123.16,123.3,122.7,123.23,120400.0,123.16,123.3,122.7,123.23,120400.0
2009-08-21 15:40:00,123.25,123.31,122.97,123.03,97500.0,123.25,123.31,122.97,123.03,97500.0
2009-08-21 15:45:00,123.02,123.09,122.15,122.38,167800.0,123.02,123.09,122.15,122.38,167800.0
2009-08-21 15:50:00,122.38,122.68,122.23,122.25,243800.0,122.38,122.68,122.23,122.25,243800.0
2009-08-21 15:55:00,122.24,122.31,121.5,121.55,464500.0,122.24,122.31,121.5,121.55,464500.0
2009-08-24 09:30:00,123.5,123.7,122.6,123.45,194200.0,123.5,123.7,122.6,123.45,194200.0
2009-08-24 09:35:00,123.42,123.44,121.8,122.07,146700.0,123.42,123.44,121.8,122.07,146700.0
2009-08-24 09:40:00,122.13,122.17,121.11,121.35,118000.0,122.13,122.17,121.11,121.35,118000.0
2009-08-24 09:45:00,121.44,122.0,121.26,121.72,121600.0,121.44,122.0,121.26,121.72,121600.0
2009-08-24 09:50:00,121.65,121.72,120.66,120.84,129700.0,121.65,121.72,120.66,120.84,129700.0
2009-08-24 09:55:00,120.84,121.31,120.43,121.12,160200.0,120.84,121.31,120.43,121.12,160200.0
2009-08-24 10:00:00,121.16,122.4,121.11,122.4,102000.0,121.16,122.4,121.11,122.4,102000.0
2009-08-24 10:05:00,122.41,122.8,122.04,122.05,90300.0,122.41,122.8,122.04,122.05,90300.0
2009-08-24 10:10:00,122.07,122.55,121.61,121.61,52700.0,122.07,122.55,121.61,121.61,52700.0
2009-08-24 10:15:00,121.6,122.16,121.6,122.13,53200.0,121.6,122.16,121.6,122.13,53200.0
2009-08-24 10:20:00,122.07,122.66,121.91,122.43,97200.0,122.07,122.66,121.91,122.43,97200.0
2009-08-24 10:25:00,122.44,123.49,122.39,123.36,105000.0,122.44,123.49,122.39,123.36,105000.0
2009-08-24 10:30:00,123.28,123.3,123.0,123.17,128800.0,123.28,123.3,123.0,123.17,128800.0
2009-08-24 10:35:00,123.19,124.16,123.16,123.75,188600.0,123.19,124.16,123.16,123.75,188600.0
2009-08-24 10:40:00,123.79,124.36,123.61,124.35,83900.0,123.79,124.36,123.61,124.35,83900.0
2009-08-24 10:45:00,124.38,124.65,124.01,124.64,97600.0,124.38,124.65,124.01,124.64,97600.0
2009-08-24 10:50:00,124.65,125.42,124.61,125.42,220900.0,124.65,125.42,124.61,125.42,220900.0
2009-08-24 10:55:00,125.43,125.6,124.9,125.09,96800.0,125.43,125.6,124.9,125.09,96800.0
2009-08-24 11:00:00,125.01,125.09,124.9,125.0,71200.0,125.01,125.09,124.9,125.0,71200.0
2009-08-24 11:05:00,125.05,125.25,124.96,125.17,51500.0,125.05,125.25,124.96,125.17,51500.0
2009-08-24 11:10:00,125.17,125.42,125.13,125.21,74000.0,125.17,125.42,125.13,125.21,74000.0
2009-08-24 11:15:00,125.24,125.4,125.07,125.24,39600.0,125.24,125.4,125.07,125.24,39600.0
2009-08-24 11:20:00,125.27,125.99,125.27,125.96,130400.0,125.27,125.99,125.27,125.96,130400.0
2009-08-24 11:25:00,125.97,126.18,125.83,125.89,102800.0,125.97,126.18,125.83,125.89,102800.0
2009-08-24 11:30:00,125.94,126.17,125.93,126.08,78500.0,125.94,126.17,125.93,126.08,78500.0
2009-08-24 11:35:00,126.07,126.93,126.02,126.57,143200.0,126.07,126.93,126.02,126.57,143200.0
2009-08-24 11:40:00,126.56,126.57,125.81,125.98,144500.0,126.56,126.57,125.81,125.98,144500.0
2009-08-24 11:45:00,126.0,126.0,125.55,125.7,54700.0,126.0,126.0,125.55,125.7,54700.0
2009-08-24 11:50:00,125.7,126.15,125.7,125.92,49600.0,125.7,126.15,125.7,125.92,49600.0
2009-08-24 11:55:00,125.9,126.02,125.81,125.86,38800.0,125.9,126.02,125.81,125.86,38800.0
2009-08-24 12:00:00,125.84,126.16,125.82,126.1,32900.0,125.84,126.16,125.82,126.1,32900.0
2009-08-24 12:05:00,126.17,126.2,125.85,126.14,25200.0,126.17,126.2,125.85,126.14,25200.0
2009-08-24 12:10:00,126.12,126.15,125.97,126.03,25000.0,126.12,126.15,125.97,126.03,25000.0
2009-08-24 12:15:00,126.0,126.5,126.0,126.26,44200.0,126.0,126.5,126.0,126.26,44200.0
2009-08-24 12:20:00,126.27,126.5,126.08,126.2,29000.0,126.27,126.5,126.08,126.2,29000.0
2009-08-24 12:25:00,126.2,126.94,126.2,126.84,98000.0,126.2,126.94,126.2,126.84,98000.0
2009-08-24 12:30:00,126.81,127.0,126.56,126.61,78200.0,126.81,127.0,126.56,126.61,78200.0
2009-08-24 12:35:00,126.65,126.71,126.25,126.25,52300.0,126.65,126.71,126.25,126.25,52300.0
2009-08-24 12:40:00,126.25,126.5,126.14,126.32,38700.0,126.25,126.5,126.14,126.32,38700.0
2009-08-24 12:45:00,126.36,126.4,125.98,126.21,56800.0,126.36,126.4,125.98,126.21,56800.0
2009-08-24 12:50:00,126.21,126.33,126.1,126.16,24100.0,126.21,126.33,126.1,126.16,24100.0
2009-08-24 12:55:00,126.15,126.27,125.81,125.81,30000.0,126.15,126.27,125.81,125.81,30000.0
2009-08-24 13:00:00,125.8,125.8,125.1,125.11,75600.0,125.8,125.8,125.1,125.11,75600.0
2009-08-24 13:05:00,125.13,125.2,124.11,124.3,124800.0,125.13,125.2,124.11,124.3,124800.0
2009-08-24 13:10:00,124.27,124.83,124.19,124.8,72100.0,124.27,124.83,124.19,124.8,72100.0
2009-08-24 13:15:00,124.76,125.3,124.75,125.15,55400.0,124.76,125.3,124.75,125.15,55400.0
2009-08-24 13:20:00,125.18,125.27,124.93,124.94,35700.0,125.18,125.27,124.93,124.94,35700.0
2009-08-24 13:25:00,124.95,125.14,124.8,124.91,53200.0,124.95,125.14,124.8,124.91,53200.0
2009-08-24 13:30:00,124.85,125.16,124.82,124.97,36900.0,124.85,125.16,124.82,124.97,36900.0
2009-08-24 13:35:00,124.99,125.21,124.9,125.15,32700.0,124.99,125.21,124.9,125.15,32700.0
2009-08-24 13:40:00,125.16,125.33,125.06,125.12,57800.0,125.16,125.33,125.06,125.12,57800.0
2009-08-24 13:45:00,125.11,125.19,124.97,125.06,22700.0,125.11,125.19,124.97,125.06,22700.0
2009-08-24 13:50:00,125.12,125.21,124.9,124.93,51400.0,125.12,125.21,124.9,124.93,51400.0
2009-08-24 13:55:00,124.9,125.13,124.9,124.93,34300.0,124.9,125.13,124.9,124.93,34300.0
2009-08-24 14:00:00,124.94,125.05,124.6,124.8,64700.0,124.94,125.05,124.6,124.8,64700.0
2009-08-24 14:05:00,124.8,125.24,124.8,125.24,17300.0,124.8,125.24,124.8,125.24,17300.0
2009-08-24 14:10:00,125.15,125.53,124.98,125.51,29200.0,125.15,125.53,124.98,125.51,29200.0
2009-08-24 14:15:00,125.53,125.76,125.26,125.47,35900.0,125.53,125.76,125.26,125.47,35900.0
2009-08-24 14:20:00,125.46,125.78,125.42,125.66,37900.0,125.46,125.78,125.42,125.66,37900.0
2009-08-24 14:25:00,125.56,125.99,125.56,125.97,42200.0,125.56,125.99,125.56,125.97,42200.0
2009-08-24 14:30:00,125.93,126.19,125.79,125.97,48700.0,125.93,126.19,125.79,125.97,48700.0
2009-08-24 14:35:00,125.92,126.3,125.92,126.01,47200.0,125.92,126.3,125.92,126.01,47200.0
2009-08-24 14:40:00,125.98,126.16,125.97,125.99,47000.0,125.98,126.16,125.97,125.99,47000.0
2009-08-24 14:45:00,126.03,126.1,125.97,126.02,26900.0,126.03,126.1,125.97,126.02,26900.0
2009-08-24 14:50:00,126.03,126.15,125.98,126.03,15800.0,126.03,126.15,125.98,126.03,15800.0
2009-08-24 14:55:00,126.04,126.15,125.97,126.04,38900.0,126.04,126.15,125.97,126.04,38900.0
2009-08-24 15:00:00,126.07,126.07,125.92,125.96,56100.0,126.07,126.07,125.92,125.96,56100.0
2009-08-24 15:05:00,125.99,126.07,125.58,125.69,76500.0,125.99,126.07,125.58,125.69,76500.0
2009-08-24 15:10:00,125.67,125.75,125.25,125.68,49100.0,125.67,125.75,125.25,125.68,49100.0
2009-08-24 15:15:00,125.6,125.6,124.88,124.94,59300.0,125.6,125.6,124.88,124.94,59300.0
2009-08-24 15:20:00,124.91,124.99,123.83,124.0,161900.0,124.91,124.99,123.83,124.0,161900.0
2009-08-24 15:25:00,124.0,124.79,123.84,124.69,110300.0,124.0,124.79,123.84,124.69,110300.0
2009-08-24 15:30:00,124.74,125.38,124.62,125.3,75400.0,124.74,125.38,124.62,125.3,75400.0
2009-08-24 15:35:00,125.3,125.43,124.76,125.0,134900.0,125.3,125.43,124.76,125.0,134900.0
2009-08-24 15:40:00,125.01,125.09,124.4,124.44,59900.0,125.01,125.09,124.4,124.44,59900.0
2009-08-24 15:45:00,124.45,124.5,124.11,124.2,58800.0,124.45,124.5,124.11,124.2,58800.0
2009-08-24 15:50:00,124.21,124.3,123.75,123.83,144100.0,124.21,124.3,123.75,123.83,144100.0
2009-08-24 15:55:00,123.83,124.07,123.63,124.07,110800.0,123.83,124.07,123.63,124.07,110800.0
2009-08-25 09:30:00,124.45,124.83,124.16,124.52,110300.0,124.45,124.83,124.16,124.52,110300.0
2009-08-25 09:35:00,124.56,125.65,124.08,125.35,121000.0,124.56,125.65,124.08,125.35,121000.0
2009-08-25 09:40:00,125.22,126.49,125.1,126.33,125500.0,125.22,126.49,125.1,126.33,125500.0
2009-08-25 09:45:00,126.24,126.43,125.36,125.43,102800.0,126.24,126.43,125.36,125.43,102800.0
2009-08-25 09:50:00,125.4,126.32,125.4,126.15,118300.0,125.4,126.32,125.4,126.15,118300.0
2009-08-25 09:55:00,126.17,126.85,125.8,126.25,142600.0,126.17,126.85,125.8,126.25,142600.0
2009-08-25 10:00:00,126.32,126.74,125.83,125.93,92200.0,126.32,126.74,125.83,125.93,92200.0
2009-08-25 10:05:00,125.99,126.0,125.16,125.47,73200.0,125.99,126.0,125.16,125.47,73200.0
2009-08-25 10:10:00,125.43,125.67,124.69,124.95,73200.0,125.43,125.67,124.69,124.95,73200.0
2009-08-25 10:15:00,124.89,125.03,124.21,124.33,60600.0,124.89,125.03,124.21,124.33,60600.0
2009-08-25 10:20:00,124.3,125.0,124.29,124.9,61600.0,124.3,125.0,124.29,124.9,61600.0
2009-08-25 10:25:00,124.95,125.25,124.94,125.08,67700.0,124.95,125.25,124.94,125.08,67700.0
2009-08-25 10:30:00,125.07,125.28,125.0,125.09,55400.0,125.07,125.28,125.0,125.09,55400.0
2009-08-25 10:35:00,125.12,125.8,125.12,125.62,72300.0,125.12,125.8,125.12,125.62,72300.0
2009-08-25 10:40:00,125.63,126.28,125.62,126.15,79700.0,125.63,126.28,125.62,126.15,79700.0
2009-08-25 10:45:00,126.21,126.64,126.12,126.44,99000.0,126.21,126.64,126.12,126.44,99000.0
2009-08-25 10:50:00,126.45,126.52,126.15,126.2,69400.0,126.45,126.52,126.15,126.2,69400.0
2009-08-25 10:55:00,126.17,126.5,126.09,126.4,45000.0,126.17,126.5,126.09,126.4,45000.0
2009-08-25 11:00:00,126.44,126.6,126.4,126.42,83100.0,126.44,126.6,126.4,126.42,83100.0
2009-08-25 11:05:00,126.43,126.45,125.94,126.18,51800.0,126.43,126.45,125.94,126.18,51800.0
2009-08-25 11:10:00,126.2,126.28,125.87,126.09,43000.0,126.2,126.28,125.87,126.09,43000.0
2009-08-25 11:15:00,126.11,126.16,125.9,125.97,25200.0,126.11,126.16,125.9,125.97,25200.0
2009-08-25 11:20:00,125.96,126.0,125.55,125.55,46400.0,125.96,126.0,125.55,125.55,46400.0
2009-08-25 11:25:00,125.55,125.78,125.1,125.78,92300.0,125.55,125.78,125.1,125.78,92300.0
2009-08-25 11:30:00,125.77,126.06,125.74,125.85,55600.0,125.77,126.06,125.74,125.85,55600.0
2009-08-25 11:35:00,125.9,125.93,125.17,125.47,34000.0,125.9,125.93,125.17,125.47,34000.0
2009-08-25 11:40:00,125.47,125.93,125.46,125.86,42900.0,125.47,125.93,125.46,125.86,42900.0
2009-08-25 11:45:00,125.86,126.3,125.86,126.2,86600.0,125.86,126.3,125.86,126.2,86600.0
2009-08-25 11:50:00,126.18,126.44,126.15,126.4,24500.0,126.18,126.44,126.15,126.4,24500.0
2009-08-25 11:55:00,126.38,126.49,126.21,126.37,46100.0,126.38,126.49,126.21,126.37,46100.0
2009-08-25 12:00:00,126.38,126.49,126.27,126.44,24700.0,126.38,126.49,126.27,126.44,24700.0
2009-08-25 12:05:00,126.44,126.85,126.44,126.82,55200.0,126.44,126.85,126.44,126.82,55200.0
2009-08-25 12:10:00,126.82,126.93,126.53,126.58,65300.0,126.82,126.93,126.53,126.58,65300.0
2009-08-25 12:15:00,126.62,126.75,126.41,126.53,20300.0,126.62,126.75,126.41,126.53,20300.0
2009-08-25 12:20:00,126.49,126.75,126.49,126.64,21800.0,126.49,126.75,126.49,126.64,21800.0
2009-08-25 12:25:00,126.64,126.89,126.61,126.76,36200.0,126.64,126.89,126.61,126.76,36200.0
2009-08-25 12:30:00,126.78,126.97,126.55,126.58,53200.0,126.78,126.97,126.55,126.58,53200.0
2009-08-25 12:35:00,126.58,127.38,126.58,127.38,60700.0,126.58,127.38,126.58,127.38,60700.0
2009-08-25 12:40:00,127.36,127.92,127.33,127.55,100000.0,127.36,127.92,127.33,127.55,100000.0
2009-08-25 12:45:00,127.59,127.84,127.44,127.75,48500.0,127.59,127.84,127.44,127.75,48500.0
2009-08-25 12:50:00,127.78,127.85,127.41,127.57,47600.0,127.78,127.85,127.41,127.57,47600.0
2009-08-25 12:55:00,127.58,127.65,127.06,127.32,50400.0,127.58,127.65,127.06,127.32,50400.0
2009-08-25 13:00:00,127.33,127.45,127.21,127.24,20800.0,127.33,127.45,127.21,127.24,20800.0
2009-08-25 13:05:00,127.3,127.48,127.28,127.48,20800.0,127.3,127.48,127.28,127.48,20800.0
2009-08-25 13:10:00,127.49,127.65,127.48,127.6,23300.0,127.49,127.65,127.48,127.6,23300.0
2009-08-25 13:15:00,127.62,127.68,127.22,127.61,32400.0,127.62,127.68,127.22,127.61,32400.0
2009-08-25 13:20:00,127.62,127.65,126.86,127.31,65300.0,127.62,127.65,126.86,127.31,65300.0
2009-08-25 13:25:00,127.3,127.32,127.0,127.0,26000.0,127.3,127.32,127.0,127.0,26000.0
2009-08-25 13:30:00,127.05,127.25,126.96,127.05,37300.0,127.05,127.25,126.96,127.05,37300.0
2009-08-25 13:35:00,127.14,127.24,126.98,127.22,28600.0,127.14,127.24,126.98,127.22,28600.0
2009-08-25 13:40:00,127.22,127.23,125.05,127.06,22100.0,127.22,127.23,125.05,127.06,22100.0
2009-08-25 13:45:00,127.04,127.15,127.0,127.06,9800.0,127.04,127.15,127.0,127.06,9800.0
2009-08-25 13:50:00,127.04,127.08,126.53,126.56,41500.0,127.04,127.08,126.53,126.56,41500.0
2009-08-25 13:55:00,126.62,126.82,126.52,126.65,34200.0,126.62,126.82,126.52,126.65,34200.0
2009-08-25 14:00:00,126.68,126.68,126.16,126.38,33200.0,126.68,126.68,126.16,126.38,33200.0
2009-08-25 14:05:00,126.39,126.62,126.39,126.62,13100.0,126.39,126.62,126.39,126.62,13100.0
2009-08-25 14:10:00,126.58,126.59,126.32,126.43,21000.0,126.58,126.59,126.32,126.43,21000.0
2009-08-25 14:15:00,126.43,126.82,126.43,126.74,21900.0,126.43,126.82,126.43,126.74,21900.0
2009-08-25 14:20:00,126.74,126.79,126.57,126.68,16600.0,126.74,126.79,126.57,126.68,16600.0
2009-08-25 14:25:00,126.68,126.76,126.51,126.51,14700.0,126.68,126.76,126.51,126.51,14700.0
2009-08-25 14:30:00,126.58,126.64,126.5,126.61,11300.0,126.58,126.64,126.5,126.61,11300.0
2009-08-25 14:35:00,126.66,126.78,126.59,126.72,38000.0,126.66,126.78,126.59,126.72,38000.0
2009-08-25 14:40:00,126.75,127.06,126.72,126.92,80100.0,126.75,127.06,126.72,126.92,80100.0
2009-08-25 14:45:00,126.92,127.06,126.92,127.02,52400.0,126.92,127.06,126.92,127.02,52400.0
2009-08-25 14:50:00,127.02,127.15,126.9,127.02,41700.0,127.02,127.15,126.9,127.02,41700.0
2009-08-25 14:55:00,127.06,127.1,126.94,127.08,20300.0,127.06,127.1,126.94,127.08,20300.0
2009-08-25 15:00:00,127.08,127.44,127.03,127.44,47300.0,127.08,127.44,127.03,127.44,47300.0
2009-08-25 15:05:00,127.41,127.6,127.35,127.47,40300.0,127.41,127.6,127.35,127.47,40300.0
2009-08-25 15:10:00,127.5,127.69,127.46,127.58,28100.0,127.5,127.69,127.46,127.58,28100.0
2009-08-25 15:15:00,127.55,127.65,127.43,127.5,36400.0,127.55,127.65,127.43,127.5,36400.0
2009-08-25 15:20:00,127.5,127.68,127.36,127.52,53900.0,127.5,127.68,127.36,127.52,53900.0
2009-08-25 15:25:00,127.56,127.75,127.56,127.75,51300.0,127.56,127.75,127.56,127.75,51300.0
2009-08-25 15:30:00,127.74,127.75,127.46,127.61,109000.0,127.74,127.75,127.46,127.61,109000.0
2009-08-25 15:35:00,127.61,127.62,127.08,127.23,66300.0,127.61,127.62,127.08,127.23,66300.0
2009-08-25 15:40:00,127.24,127.43,127.19,127.33,68700.0,127.24,127.43,127.19,127.33,68700.0
2009-08-25 15:45:00,127.34,127.5,127.33,127.42,72900.0,127.34,127.5,127.33,127.42,72900.0
2009-08-25 15:50:00,127.43,127.88,127.38,127.61,153700.0,127.43,127.88,127.38,127.61,153700.0
2009-08-25 15:55:00,127.61,128.24,127.55,128.18,200400.0,127.61,128.24,127.55,128.18,200400.0
2009-08-26 09:30:00,127.15,128.7,126.6,128.05,163100.0,127.15,128.7,126.6,128.05,163100.0
2009-08-26 09:35:00,128.05,128.17,127.58,127.92,112500.0,128.05,128.17,127.58,127.92,112500.0
2009-08-26 09:40:00,127.9,128.47,127.65,127.81,93400.0,127.9,128.47,127.65,127.81,93400.0
2009-08-26 09:45:00,127.77,127.96,126.93,126.94,88300.0,127.77,127.96,126.93,126.94,88300.0
2009-08-26 09:50:00,126.96,127.18,126.55,127.06,113800.0,126.96,127.18,126.55,127.06,113800.0
2009-08-26 09:55:00,127.08,127.82,126.71,127.8,65000.0,127.08,127.82,126.71,127.8,65000.0
2009-08-26 10:00:00,127.8,128.31,127.51,127.95,50400.0,127.8,128.31,127.51,127.95,50400.0
2009-08-26 10:05:00,127.99,128.56,127.83,128.06,73500.0,127.99,128.56,127.83,128.06,73500.0
2009-08-26 10:10:00,128.0,128.57,127.7,128.42,88000.0,128.0,128.57,127.7,128.42,88000.0
2009-08-26 10:15:00,128.39,128.8,128.19,128.45,73100.0,128.39,128.8,128.19,128.45,73100.0
2009-08-26 10:20:00,128.45,128.5,128.1,128.1,66700.0,128.45,128.5,128.1,128.1,66700.0
2009-08-26 10:25:00,128.15,128.37,127.87,127.94,63100.0,128.15,128.37,127.87,127.94,63100.0
2009-08-26 10:30:00,127.93,128.08,127.82,127.89,65900.0,127.93,128.08,127.82,127.89,65900.0
2009-08-26 10:35:00,127.88,128.0,127.22,127.38,49400.0,127.88,128.0,127.22,127.38,49400.0
2009-08-26 10:40:00,127.42,127.69,127.29,127.42,31300.0,127.42,127.69,127.29,127.42,31300.0
2009-08-26 10:45:00,127.39,127.53,127.3,127.45,33800.0,127.39,127.53,127.3,127.45,33800.0
2009-08-26 10:50:00,127.39,127.42,127.02,127.14,24800.0,127.39,127.42,127.02,127.14,24800.0
2009-08-26 10:55:00,127.14,127.14,126.88,127.0,27400.0,127.14,127.14,126.88,127.0,27400.0
2009-08-26 11:00:00,127.02,127.2,127.01,127.09,26400.0,127.02,127.2,127.01,127.09,26400.0
2009-08-26 11:05:00,127.08,127.08,126.26,126.27,45000.0,127.08,127.08,126.26,126.27,45000.0
2009-08-26 11:10:00,126.28,126.37,125.95,126.07,106900.0,126.28,126.37,125.95,126.07,106900.0
2009-08-26 11:15:00,126.08,126.16,125.99,126.11,64500.0,126.08,126.16,125.99,126.11,64500.0
2009-08-26 11:20:00,126.11,126.25,126.05,126.12,54100.0,126.11,126.25,126.05,126.12,54100.0
2009-08-26 11:25:00,126.12,126.18,126.0,126.01,52600.0,126.12,126.18,126.0,126.01,52600.0
2009-08-26 11:30:00,126.08,126.08,125.29,125.31,86100.0,126.08,126.08,125.29,125.31,86100.0
2009-08-26 11:35:00,125.4,125.42,124.6,124.89,84700.0,125.4,125.42,124.6,124.89,84700.0
2009-08-26 11:40:00,124.9,125.0,124.75,124.97,51400.0,124.9,125.0,124.75,124.97,51400.0
2009-08-26 11:45:00,124.97,125.34,124.81,125.33,47000.0,124.97,125.34,124.81,125.33,47000.0
2009-08-26 11:50:00,125.32,125.59,125.21,125.57,45200.0,125.32,125.59,125.21,125.57,45200.0
2009-08-26 11:55:00,125.57,125.98,125.47,125.63,48500.0,125.57,125.98,125.47,125.63,48500.0
2009-08-26 12:00:00,125.55,125.69,125.41,125.64,17800.0,125.55,125.69,125.41,125.64,17800.0
2009-08-26 12:05:00,125.62,125.63,125.4,125.44,15100.0,125.62,125.63,125.4,125.44,15100.0
2009-08-26 12:10:00,125.45,125.55,125.4,125.45,18100.0,125.45,125.55,125.4,125.45,18100.0
2009-08-26 12:15:00,125.47,125.89,125.47,125.81,18500.0,125.47,125.89,125.47,125.81,18500.0
2009-08-26 12:20:00,125.81,125.88,125.55,125.64,16000.0,125.81,125.88,125.55,125.64,16000.0
2009-08-26 12:25:00,125.62,125.67,125.44,125.63,14400.0,125.62,125.67,125.44,125.63,14400.0
2009-08-26 12:30:00,125.64,125.75,125.45,125.66,25000.0,125.64,125.75,125.45,125.66,25000.0
2009-08-26 12:35:00,125.74,125.91,125.71,125.74,29500.0,125.74,125.91,125.71,125.74,29500.0
2009-08-26 12:40:00,125.72,125.77,125.56,125.66,43500.0,125.72,125.77,125.56,125.66,43500.0
2009-08-26 12:45:00,125.65,125.78,125.5,125.52,37600.0,125.65,125.78,125.5,125.52,37600.0
2009-08-26 12:50:00,125.56,125.66,125.44,125.66,18900.0,125.56,125.66,125.44,125.66,18900.0
2009-08-26 12:55:00,125.64,125.66,125.48,125.57,27100.0,125.64,125.66,125.48,125.57,27100.0
2009-08-26 13:00:00,125.51,125.6,125.4,125.4,20700.0,125.51,125.6,125.4,125.4,20700.0
2009-08-26 13:05:00,125.42,125.86,125.4,125.75,22000.0,125.42,125.86,125.4,125.75,22000.0
2009-08-26 13:10:00,125.75,125.87,125.74,125.83,6700.0,125.75,125.87,125.74,125.83,6700.0
2009-08-26 13:15:00,125.85,125.86,125.5,125.54,9000.0,125.85,125.86,125.5,125.54,9000.0
2009-08-26 13:20:00,125.57,125.71,125.53,125.71,8100.0,125.57,125.71,125.53,125.71,8100.0
2009-08-26 13:25:00,125.67,125.67,125.53,125.54,18200.0,125.67,125.67,125.53,125.54,18200.0
2009-08-26 13:30:00,125.58,125.6,125.45,125.6,14000.0,125.58,125.6,125.45,125.6,14000.0
2009-08-26 13:35:00,125.58,125.8,125.5,125.79,20100.0,125.58,125.8,125.5,125.79,20100.0
2009-08-26 13:40:00,125.8,125.85,125.74,125.84,12700.0,125.8,125.85,125.74,125.84,12700.0
2009-08-26 13:45:00,125.84,126.08,125.8,126.07,30000.0,125.84,126.08,125.8,126.07,30000.0
2009-08-26 13:50:00,126.06,126.2,126.02,126.05,16900.0,126.06,126.2,126.02,126.05,16900.0
2009-08-26 13:55:00,126.12,126.64,126.08,126.58,42700.0,126.12,126.64,126.08,126.58,42700.0
2009-08-26 14:00:00,126.6,126.73,126.51,126.64,40700.0,126.6,126.73,126.51,126.64,40700.0
2009-08-26 14:05:00,126.65,126.74,126.46,126.46,23400.0,126.65,126.74,126.46,126.46,23400.0
2009-08-26 14:10:00,126.47,126.65,126.4,126.65,21400.0,126.47,126.65,126.4,126.65,21400.0
2009-08-26 14:15:00,126.65,126.69,126.54,126.68,18900.0,126.65,126.69,126.54,126.68,18900.0
2009-08-26 14:20:00,126.63,126.7,126.52,126.52,14300.0,126.63,126.7,126.52,126.52,14300.0
2009-08-26 14:25:00,126.52,126.7,126.45,126.68,30000.0,126.52,126.7,126.45,126.68,30000.0
2009-08-26 14:30:00,126.64,126.9,126.6,126.7,31500.0,126.64,126.9,126.6,126.7,31500.0
2009-08-26 14:35:00,126.69,126.7,126.5,126.6,18000.0,126.69,126.7,126.5,126.6,18000.0
2009-08-26 14:40:00,126.6,126.83,126.58,126.8,21500.0,126.6,126.83,126.58,126.8,21500.0
2009-08-26 14:45:00,126.81,127.18,126.79,127.07,37600.0,126.81,127.18,126.79,127.07,37600.0
2009-08-26 14:50:00,127.05,127.1,126.93,127.08,27200.0,127.05,127.1,126.93,127.08,27200.0
2009-08-26 14:55:00,127.04,127.09,126.9,126.96,26200.0,127.04,127.09,126.9,126.96,26200.0
2009-08-26 15:00:00,126.96,127.25,126.83,127.06,33400.0,126.96,127.25,126.83,127.06,33400.0
2009-08-26 15:05:00,127.06,127.06,126.88,126.91,38700.0,127.06,127.06,126.88,126.91,38700.0
2009-08-26 15:10:00,126.92,127.05,126.85,126.87,16100.0,126.92,127.05,126.85,126.87,16100.0
2009-08-26 15:15:00,126.94,126.94,126.78,126.84,25200.0,126.94,126.94,126.78,126.84,25200.0
2009-08-26 15:20:00,126.85,126.87,126.36,126.36,32400.0,126.85,126.87,126.36,126.36,32400.0
2009-08-26 15:25:00,126.35,126.71,126.35,126.35,30100.0,126.35,126.71,126.35,126.35,30100.0
2009-08-26 15:30:00,126.35,126.45,126.19,126.28,41200.0,126.35,126.45,126.19,126.28,41200.0
2009-08-26 15:35:00,126.29,126.29,126.0,126.26,46600.0,126.29,126.29,126.0,126.26,46600.0
2009-08-26 15:40:00,126.25,126.55,126.2,126.55,42100.0,126.25,126.55,126.2,126.55,42100.0
2009-08-26 15:45:00,126.54,126.71,126.45,126.69,43700.0,126.54,126.71,126.45,126.69,43700.0
2009-08-26 15:50:00,126.74,126.86,126.64,126.69,40800.0,126.74,126.86,126.64,126.69,40800.0
2009-08-26 15:55:00,126.64,126.75,126.46,126.7,85500.0,126.64,126.75,126.46,126.7,85500.0
2009-08-27 09:30:00,124.99,125.38,124.45,124.5,133300.0,124.99,125.38,124.45,124.5,133300.0
2009-08-27 09:35:00,124.57,125.42,124.25,124.73,178300.0,124.57,125.42,124.25,124.73,178300.0
2009-08-27 09:40:00,124.71,124.71,123.67,123.67,112900.0,124.71,124.71,123.67,123.67,112900.0
2009-08-27 09:45:00,123.73,123.79,123.08,123.54,236300.0,123.73,123.79,123.08,123.54,236300.0
2009-08-27 09:50:00,123.53,123.87,123.12,123.37,119000.0,123.53,123.87,123.12,123.37,119000.0
2009-08-27 09:55:00,123.61,123.71,123.15,123.28,55200.0,123.61,123.71,123.15,123.28,55200.0
2009-08-27 10:00:00,123.21,123.64,123.0,123.62,92900.0,123.21,123.64,123.0,123.62,92900.0
2009-08-27 10:05:00,123.61,123.78,123.36,123.6,55100.0,123.61,123.78,123.36,123.6,55100.0
2009-08-27 10:10:00,123.58,124.25,123.44,124.03,99600.0,123.58,124.25,123.44,124.03,99600.0
2009-08-27 10:15:00,123.99,124.39,123.8,123.93,71900.0,123.99,124.39,123.8,123.93,71900.0
2009-08-27 10:20:00,123.94,124.03,123.58,123.61,59600.0,123.94,124.03,123.58,123.61,59600.0
2009-08-27 10:25:00,123.6,123.64,123.28,123.42,63500.0,123.6,123.64,123.28,123.42,63500.0
2009-08-27 10:30:00,123.47,123.78,123.32,123.58,55000.0,123.47,123.78,123.32,123.58,55000.0
2009-08-27 10:35:00,123.54,123.82,123.54,123.67,23800.0,123.54,123.82,123.54,123.67,23800.0
2009-08-27 10:40:00,123.68,124.19,123.63,123.92,45300.0,123.68,124.19,123.63,123.92,45300.0
2009-08-27 10:45:00,123.86,123.93,123.66,123.75,17900.0,123.86,123.93,123.66,123.75,17900.0
2009-08-27 10:50:00,123.78,123.81,123.28,123.49,31000.0,123.78,123.81,123.28,123.49,31000.0
2009-08-27 10:55:00,123.48,123.6,123.35,123.47,43700.0,123.48,123.6,123.35,123.47,43700.0
2009-08-27 11:00:00,123.43,123.47,123.25,123.39,30000.0,123.43,123.47,123.25,123.39,30000.0
2009-08-27 11:05:00,123.38,123.5,123.09,123.09,23800.0,123.38,123.5,123.09,123.09,23800.0
2009-08-27 11:10:00,123.06,123.2,122.33,122.54,82100.0,123.06,123.2,122.33,122.54,82100.0
2009-08-27 11:15:00,122.54,122.8,122.18,122.29,61000.0,122.54,122.8,122.18,122.29,61000.0
2009-08-27 11:20:00,122.27,122.94,122.2,122.94,40200.0,122.27,122.94,122.2,122.94,40200.0
2009-08-27 11:25:00,122.84,123.36,122.82,123.33,31900.0,122.84,123.36,122.82,123.33,31900.0
2009-08-27 11:30:00,123.36,123.67,123.2,123.5,80400.0,123.36,123.67,123.2,123.5,80400.0
2009-08-27 11:35:00,123.5,123.5,122.84,122.84,41000.0,123.5,123.5,122.84,122.84,41000.0
2009-08-27 11:40:00,122.84,122.95,122.7,122.86,27600.0,122.84,122.95,122.7,122.86,27600.0
2009-08-27 11:45:00,122.78,123.25,122.68,123.25,44900.0,122.78,123.25,122.68,123.25,44900.0
2009-08-27 11:50:00,123.23,123.63,123.17,123.56,33300.0,123.23,123.63,123.17,123.56,33300.0
2009-08-27 11:55:00,123.59,124.0,123.59,123.93,64000.0,123.59,124.0,123.59,123.93,64000.0
2009-08-27 12:00:00,123.93,124.15,123.75,123.91,40000.0,123.93,124.15,123.75,123.91,40000.0
2009-08-27 12:05:00,123.93,124.2,123.93,124.17,33400.0,123.93,124.2,123.93,124.17,33400.0
2009-08-27 12:10:00,124.2,124.32,124.05,124.25,38600.0,124.2,124.32,124.05,124.25,38600.0
2009-08-27 12:15:00,124.25,124.29,123.93,123.97,22600.0,124.25,124.29,123.93,123.97,22600.0
2009-08-27 12:20:00,124.0,124.1,123.85,124.1,27100.0,124.0,124.1,123.85,124.1,27100.0
2009-08-27 12:25:00,124.04,124.25,123.93,124.24,34100.0,124.04,124.25,123.93,124.24,34100.0
2009-08-27 12:30:00,124.25,124.37,123.99,124.01,28800.0,124.25,124.37,123.99,124.01,28800.0
2009-08-27 12:35:00,124.07,124.07,123.73,123.77,21700.0,124.07,124.07,123.73,123.77,21700.0
2009-08-27 12:40:00,123.77,123.9,123.75,123.88,21900.0,123.77,123.9,123.75,123.88,21900.0
2009-08-27 12:45:00,123.88,123.93,123.71,123.76,13900.0,123.88,123.93,123.71,123.76,13900.0
2009-08-27 12:50:00,123.78,123.86,123.62,123.62,21400.0,123.78,123.86,123.62,123.62,21400.0
2009-08-27 12:55:00,123.62,123.66,123.43,123.6,11200.0,123.62,123.66,123.43,123.6,11200.0
2009-08-27 13:00:00,123.66,124.0,123.62,123.91,18400.0,123.66,124.0,123.62,123.91,18400.0
2009-08-27 13:05:00,123.87,124.15,123.87,124.07,14400.0,123.87,124.15,123.87,124.07,14400.0
2009-08-27 13:10:00,124.1,124.1,123.66,123.79,11600.0,124.1,124.1,123.66,123.79,11600.0
2009-08-27 13:15:00,123.81,123.81,123.6,123.68,29300.0,123.81,123.81,123.6,123.68,29300.0
2009-08-27 13:20:00,123.66,123.76,123.62,123.75,12900.0,123.66,123.76,123.62,123.75,12900.0
2009-08-27 13:25:00,123.74,123.78,123.64,123.67,7700.0,123.74,123.78,123.64,123.67,7700.0
2009-08-27 13:30:00,123.69,123.94,123.6,123.94,14800.0,123.69,123.94,123.6,123.94,14800.0
2009-08-27 13:35:00,123.93,124.03,123.73,123.86,23100.0,123.93,124.03,123.73,123.86,23100.0
2009-08-27 13:40:00,123.93,124.1,123.9,124.04,41600.0,123.93,124.1,123.9,124.04,41600.0
2009-08-27 13:45:00,124.03,124.24,124.01,124.1,52900.0,124.03,124.24,124.01,124.1,52900.0
2009-08-27 13:50:00,124.02,124.3,124.0,124.3,25000.0,124.02,124.3,124.0,124.3,25000.0
2009-08-27 13:55:00,124.3,124.53,124.27,124.45,50600.0,124.3,124.53,124.27,124.45,50600.0
2009-08-27 14:00:00,124.49,124.75,124.46,124.71,63500.0,124.49,124.75,124.46,124.71,63500.0
2009-08-27 14:05:00,124.75,124.94,124.49,124.63,44100.0,124.75,124.94,124.49,124.63,44100.0
2009-08-27 14:10:00,124.56,124.83,124.43,124.6,41300.0,124.56,124.83,124.43,124.6,41300.0
2009-08-27 14:15:00,124.54,124.7,124.43,124.59,39600.0,124.54,124.7,124.43,124.59,39600.0
2009-08-27 14:20:00,124.61,124.8,124.44,124.45,39000.0,124.61,124.8,124.44,124.45,39000.0
2009-08-27 14:25:00,124.46,124.6,124.43,124.55,19700.0,124.46,124.6,124.43,124.55,19700.0
2009-08-27 14:30:00,124.48,124.69,124.44,124.55,29000.0,124.48,124.69,124.44,124.55,29000.0
2009-08-27 14:35:00,124.6,124.71,124.53,124.69,38700.0,124.6,124.71,124.53,124.69,38700.0
2009-08-27 14:40:00,124.7,124.9,124.68,124.78,36900.0,124.7,124.9,124.68,124.78,36900.0
2009-08-27 14:45:00,124.86,124.98,124.7,124.94,50900.0,124.86,124.98,124.7,124.94,50900.0
2009-08-27 14:50:00,124.92,125.0,124.82,124.92,27600.0,124.92,125.0,124.82,124.92,27600.0
2009-08-27 14:55:00,124.9,124.93,124.68,124.85,22900.0,124.9,124.93,124.68,124.85,22900.0
2009-08-27 15:00:00,124.82,124.9,124.81,124.89,12100.0,124.82,124.9,124.81,124.89,12100.0
2009-08-27 15:05:00,124.87,125.15,124.82,125.06,73500.0,124.87,125.15,124.82,125.06,73500.0
2009-08-27 15:10:00,125.11,125.64,125.04,125.41,65200.0,125.11,125.64,125.04,125.41,65200.0
2009-08-27 15:15:00,125.41,125.47,125.0,125.14,60500.0,125.41,125.47,125.0,125.14,60500.0
2009-08-27 15:20:00,125.24,125.64,125.16,125.36,37300.0,125.24,125.64,125.16,125.36,37300.0
2009-08-27 15:25:00,125.29,125.42,125.14,125.25,29400.0,125.29,125.42,125.14,125.25,29400.0
2009-08-27 15:30:00,125.25,125.34,125.05,125.08,36400.0,125.25,125.34,125.05,125.08,36400.0
2009-08-27 15:35:00,125.08,125.29,124.99,125.23,38300.0,125.08,125.29,124.99,125.23,38300.0
2009-08-27 15:40:00,125.23,125.24,125.02,125.23,57800.0,125.23,125.24,125.02,125.23,57800.0
2009-08-27 15:45:00,125.19,125.23,125.05,125.2,57300.0,125.19,125.23,125.05,125.2,57300.0
2009-08-27 15:50:00,125.16,125.42,125.12,125.33,121600.0,125.16,125.42,125.12,125.33,121600.0
2009-08-27 15:55:00,125.32,125.85,125.22,125.81,218000.0,125.32,125.85,125.22,125.81,218000.0
2009-08-28 09:30:00,126.89,127.85,126.5,127.1,144000.0,126.89,127.85,126.5,127.1,144000.0
2009-08-28 09:35:00,127.0,127.43,126.44,127.05,73600.0,127.0,127.43,126.44,127.05,73600.0
2009-08-28 09:40:00,126.92,127.03,126.05,126.43,41000.0,126.92,127.03,126.05,126.43,41000.0
2009-08-28 09:45:00,126.33,126.51,125.22,125.22,84400.0,126.33,126.51,125.22,125.22,84400.0
2009-08-28 09:50:00,125.23,125.77,125.23,125.49,57500.0,125.23,125.77,125.23,125.49,57500.0
2009-08-28 09:55:00,125.48,125.58,124.56,124.56,67900.0,125.48,125.58,124.56,124.56,67900.0
2009-08-28 10:00:00,124.73,125.67,124.58,125.56,20300.0,124.73,125.67,124.58,125.56,20300.0
2009-08-28 10:05:00,125.41,125.47,124.81,125.05,36700.0,125.41,125.47,124.81,125.05,36700.0
2009-08-28 10:10:00,125.12,125.27,124.63,124.73,33300.0,125.12,125.27,124.63,124.73,33300.0
2009-08-28 10:15:00,124.67,125.07,124.67,125.0,26000.0,124.67,125.07,124.67,125.0,26000.0
2009-08-28 10:20:00,124.96,125.1,124.61,124.95,31300.0,124.96,125.1,124.61,124.95,31300.0
2009-08-28 10:25:00,124.97,125.17,124.67,124.88,53300.0,124.97,125.17,124.67,124.88,53300.0
2009-08-28 10:30:00,124.95,125.2,124.83,125.2,20400.0,124.95,125.2,124.83,125.2,20400.0
2009-08-28 10:35:00,125.21,125.72,125.14,125.65,26000.0,125.21,125.72,125.14,125.65,26000.0
2009-08-28 10:40:00,125.7,125.95,125.7,125.82,26000.0,125.7,125.95,125.7,125.82,26000.0
2009-08-28 10:45:00,125.81,125.96,125.74,125.84,29700.0,125.81,125.96,125.74,125.84,29700.0
2009-08-28 10:50:00,125.87,126.2,125.83,126.01,21700.0,125.87,126.2,125.83,126.01,21700.0
2009-08-28 10:55:00,126.05,126.12,125.8,126.02,23200.0,126.05,126.12,125.8,126.02,23200.0
2009-08-28 11:00:00,126.01,126.03,125.37,125.6,19000.0,126.01,126.03,125.37,125.6,19000.0
2009-08-28 11:05:00,125.52,125.73,125.21,125.45,22800.0,125.52,125.73,125.21,125.45,22800.0
2009-08-28 11:10:00,125.3,125.44,125.15,125.29,10400.0,125.3,125.44,125.15,125.29,10400.0
2009-08-28 11:15:00,125.33,125.6,125.33,125.54,6500.0,125.33,125.6,125.33,125.54,6500.0
2009-08-28 11:20:00,125.5,125.64,125.33,125.33,21800.0,125.5,125.64,125.33,125.33,21800.0
2009-08-28 11:25:00,125.33,125.51,125.17,125.42,18000.0,125.33,125.51,125.17,125.42,18000.0
2009-08-28 11:30:00,125.27,125.27,125.06,125.12,18200.0,125.27,125.27,125.06,125.12,18200.0
2009-08-28 11:35:00,125.18,125.66,125.17,125.3,16600.0,125.18,125.66,125.17,125.3,16600.0
2009-08-28 11:40:00,125.43,125.75,125.38,125.63,6500.0,125.43,125.75,125.38,125.63,6500.0
2009-08-28 11:45:00,125.7,125.71,125.42,125.6,11500.0,125.7,125.71,125.42,125.6,11500.0
2009-08-28 11:50:00,125.6,125.6,125.06,125.07,12400.0,125.6,125.6,125.06,125.07,12400.0
2009-08-28 11:55:00,125.11,125.16,124.75,124.81,22600.0,125.11,125.16,124.75,124.81,22600.0
2009-08-28 12:00:00,124.75,125.02,124.75,124.85,21200.0,124.75,125.02,124.75,124.85,21200.0
2009-08-28 12:05:00,124.87,124.94,124.62,124.62,19000.0,124.87,124.94,124.62,124.62,19000.0
2009-08-28 12:10:00,124.62,124.82,124.6,124.68,20600.0,124.62,124.82,124.6,124.68,20600.0
2009-08-28 12:15:00,124.61,124.64,123.9,124.0,44800.0,124.61,124.64,123.9,124.0,44800.0
2009-08-28 12:20:00,124.0,124.37,123.83,124.14,20500.0,124.0,124.37,123.83,124.14,20500.0
2009-08-28 12:25:00,124.18,124.59,124.04,124.41,19100.0,124.18,124.59,124.04,124.41,19100.0
2009-08-28 12:30:00,124.37,124.58,124.31,124.45,17300.0,124.37,124.58,124.31,124.45,17300.0
2009-08-28 12:35:00,124.4,124.52,124.3,124.48,14300.0,124.4,124.52,124.3,124.48,14300.0
2009-08-28 12:40:00,124.48,124.53,124.3,124.5,8200.0,124.48,124.53,124.3,124.5,8200.0
2009-08-28 12:45:00,124.46,124.63,124.43,124.5,19300.0,124.46,124.63,124.43,124.5,19300.0
2009-08-28 12:50:00,124.51,124.69,124.47,124.65,9800.0,124.51,124.69,124.47,124.65,9800.0
2009-08-28 12:55:00,124.7,124.79,124.47,124.58,12000.0,124.7,124.79,124.47,124.58,12000.0
2009-08-28 13:00:00,124.58,124.89,124.57,124.77,15400.0,124.58,124.89,124.57,124.77,15400.0
2009-08-28 13:05:00,124.78,125.08,124.7,125.0,16800.0,124.78,125.08,124.7,125.0,16800.0
2009-08-28 13:10:00,125.0,125.17,124.79,124.8,27800.0,125.0,125.17,124.79,124.8,27800.0
2009-08-28 13:15:00,124.89,125.1,124.86,125.01,18900.0,124.89,125.1,124.86,125.01,18900.0
2009-08-28 13:20:00,125.01,125.1,124.87,124.99,23100.0,125.01,125.1,124.87,124.99,23100.0
2009-08-28 13:25:00,124.86,125.07,124.86,125.03,7500.0,124.86,125.07,124.86,125.03,7500.0
2009-08-28 13:30:00,125.01,125.16,124.95,125.0,17700.0,125.01,125.16,124.95,125.0,17700.0
2009-08-28 13:35:00,125.03,125.12,124.82,124.97,11000.0,125.03,125.12,124.82,124.97,11000.0
2009-08-28 13:40:00,124.97,125.09,124.97,125.03,19500.0,124.97,125.09,124.97,125.03,19500.0
2009-08-28 13:45:00,125.05,125.09,124.91,124.98,23800.0,125.05,125.09,124.91,124.98,23800.0
2009-08-28 13:50:00,124.96,125.09,124.92,125.09,20700.0,124.96,125.09,124.92,125.09,20700.0
2009-08-28 13:55:00,125.09,125.18,125.0,125.04,13600.0,125.09,125.18,125.0,125.04,13600.0
2009-08-28 14:00:00,125.02,125.09,124.88,125.0,15300.0,125.02,125.09,124.88,125.0,15300.0
2009-08-28 14:05:00,124.99,125.11,124.93,125.03,38500.0,124.99,125.11,124.93,125.03,38500.0
2009-08-28 14:10:00,125.05,125.07,124.82,124.88,13500.0,125.05,125.07,124.82,124.88,13500.0
2009-08-28 14:15:00,124.88,125.06,124.88,125.0,12500.0,124.88,125.06,124.88,125.0,12500.0
2009-08-28 14:20:00,124.95,125.09,124.85,124.97,13800.0,124.95,125.09,124.85,124.97,13800.0
2009-08-28 14:25:00,124.95,125.05,124.92,125.04,6100.0,124.95,125.05,124.92,125.04,6100.0
2009-08-28 14:30:00,125.01,125.2,124.78,124.97,21900.0,125.01,125.2,124.78,124.97,21900.0
2009-08-28 14:35:00,124.91,124.98,124.7,124.8,17800.0,124.91,124.98,124.7,124.8,17800.0
2009-08-28 14:40:00,124.76,124.76,124.43,124.46,22500.0,124.76,124.76,124.43,124.46,22500.0
2009-08-28 14:45:00,124.47,124.76,124.47,124.73,10300.0,124.47,124.76,124.47,124.73,10300.0
2009-08-28 14:50:00,124.7,124.87,124.65,124.82,6600.0,124.7,124.87,124.65,124.82,6600.0
2009-08-28 14:55:00,124.86,124.97,124.76,124.87,10100.0,124.86,124.97,124.76,124.87,10100.0
2009-08-28 15:00:00,124.9,125.1,124.9,125.05,25900.0,124.9,125.1,124.9,125.05,25900.0
2009-08-28 15:05:00,125.04,125.07,124.77,125.06,13400.0,125.04,125.07,124.77,125.06,13400.0
2009-08-28 15:10:00,125.02,125.06,124.87,124.87,9700.0,125.02,125.06,124.87,124.87,9700.0
2009-08-28 15:15:00,124.91,125.02,124.77,125.0,18600.0,124.91,125.02,124.77,125.0,18600.0
2009-08-28 15:20:00,125.06,125.06,124.76,124.93,20100.0,125.06,125.06,124.76,124.93,20100.0
2009-08-28 15:25:00,124.89,124.93,124.71,124.74,19100.0,124.89,124.93,124.71,124.74,19100.0
2009-08-28 15:30:00,124.78,124.87,124.2,124.41,48600.0,124.78,124.87,124.2,124.41,48600.0
2009-08-28 15:35:00,124.43,124.47,124.16,124.23,29100.0,124.43,124.47,124.16,124.23,29100.0
2009-08-28 15:40:00,124.2,124.33,123.42,123.46,78900.0,124.2,124.33,123.42,123.46,78900.0
2009-08-28 15:45:00,123.52,123.89,123.28,123.7,57900.0,123.52,123.89,123.28,123.7,57900.0
2009-08-28 15:50:00,123.78,124.23,123.76,124.14,74100.0,123.78,124.23,123.76,124.14,74100.0
2009-08-28 15:55:00,124.17,124.36,123.95,124.36,70400.0,124.17,124.36,123.95,124.36,70400.0
2009-08-31 09:30:00,121.89,122.97,121.5,122.62,71400.0,121.89,122.97,121.5,122.62,71400.0
2009-08-31 09:35:00,122.77,122.77,121.52,121.53,54200.0,122.77,122.77,121.52,121.53,54200.0
2009-08-31 09:40:00,121.61,121.61,120.43,120.5,128600.0,121.61,121.61,120.43,120.5,128600.0
2009-08-31 09:45:00,120.51,120.51,120.06,120.33,96700.0,120.51,120.51,120.06,120.33,96700.0
2009-08-31 09:50:00,120.35,120.4,119.77,119.98,110500.0,120.35,120.4,119.77,119.98,110500.0
2009-08-31 09:55:00,119.94,119.99,118.91,119.32,126700.0,119.94,119.99,118.91,119.32,126700.0
2009-08-31 10:00:00,119.33,119.44,119.0,119.27,75700.0,119.33,119.44,119.0,119.27,75700.0
2009-08-31 10:05:00,119.32,119.47,119.15,119.16,38400.0,119.32,119.47,119.15,119.16,38400.0
2009-08-31 10:10:00,119.16,119.63,118.85,119.57,78900.0,119.16,119.63,118.85,119.57,78900.0
2009-08-31 10:15:00,119.63,120.29,119.63,120.28,72500.0,119.63,120.29,119.63,120.28,72500.0
2009-08-31 10:20:00,120.3,120.37,119.6,119.69,40600.0,120.3,120.37,119.6,119.69,40600.0
2009-08-31 10:25:00,119.58,120.08,119.57,119.98,26600.0,119.58,120.08,119.57,119.98,26600.0
2009-08-31 10:30:00,119.96,120.24,119.73,120.19,28700.0,119.96,120.24,119.73,120.19,28700.0
2009-08-31 10:35:00,120.19,120.5,120.0,120.48,69700.0,120.19,120.5,120.0,120.48,69700.0
2009-08-31 10:40:00,120.4,120.68,120.19,120.3,40200.0,120.4,120.68,120.19,120.3,40200.0
2009-08-31 10:45:00,120.23,120.44,120.06,120.31,36200.0,120.23,120.44,120.06,120.31,36200.0
2009-08-31 10:50:00,120.32,120.49,120.11,120.2,18200.0,120.32,120.49,120.11,120.2,18200.0
2009-08-31 10:55:00,120.21,120.65,120.2,120.65,20500.0,120.21,120.65,120.2,120.65,20500.0
2009-08-31 11:00:00,120.59,120.61,120.29,120.31,24500.0,120.59,120.61,120.29,120.31,24500.0
2009-08-31 11:05:00,120.35,120.63,120.3,120.55,23000.0,120.35,120.63,120.3,120.55,23000.0
2009-08-31 11:10:00,120.6,120.72,120.2,120.21,22400.0,120.6,120.72,120.2,120.21,22400.0
2009-08-31 11:15:00,120.28,120.59,120.21,120.47,26100.0,120.28,120.59,120.21,120.47,26100.0
2009-08-31 11:20:00,120.5,120.86,120.47,120.64,32400.0,120.5,120.86,120.47,120.64,32400.0
2009-08-31 11:25:00,120.64,121.45,120.64,121.13,63400.0,120.64,121.45,120.64,121.13,63400.0
2009-08-31 11:30:00,121.11,121.25,120.75,121.1,36700.0,121.11,121.25,120.75,121.1,36700.0
2009-08-31 11:35:00,121.12,121.44,121.1,121.28,18800.0,121.12,121.44,121.1,121.28,18800.0
2009-08-31 11:40:00,121.24,121.29,121.05,121.12,11700.0,121.24,121.29,121.05,121.12,11700.0
2009-08-31 11:45:00,121.11,121.17,121.0,121.0,28000.0,121.11,121.17,121.0,121.0,28000.0
2009-08-31 11:50:00,121.0,121.08,120.82,120.82,19100.0,121.0,121.08,120.82,120.82,19100.0
2009-08-31 11:55:00,120.82,121.39,120.82,121.33,11800.0,120.82,121.39,120.82,121.33,11800.0
2009-08-31 12:00:00,121.29,121.38,120.86,120.86,13300.0,121.29,121.38,120.86,120.86,13300.0
2009-08-31 12:05:00,120.91,121.05,120.81,120.88,9700.0,120.91,121.05,120.81,120.88,9700.0
2009-08-31 12:10:00,120.87,120.98,120.81,120.87,10900.0,120.87,120.98,120.81,120.87,10900.0
2009-08-31 12:15:00,120.83,120.99,120.8,120.88,18800.0,120.83,120.99,120.8,120.88,18800.0
2009-08-31 12:20:00,120.87,121.29,120.87,120.96,15300.0,120.87,121.29,120.87,120.96,15300.0
2009-08-31 12:25:00,120.96,121.04,120.87,120.92,9000.0,120.96,121.04,120.87,120.92,9000.0
2009-08-31 12:30:00,120.94,120.94,120.8,120.89,10400.0,120.94,120.94,120.8,120.89,10400.0
2009-08-31 12:35:00,120.94,121.23,120.75,121.15,21600.0,120.94,121.23,120.75,121.15,21600.0
2009-08-31 12:40:00,121.19,121.33,120.88,120.97,17600.0,121.19,121.33,120.88,120.97,17600.0
2009-08-31 12:45:00,120.93,120.99,120.85,120.85,12400.0,120.93,120.99,120.85,120.85,12400.0
2009-08-31 12:50:00,120.85,121.05,120.75,120.91,12100.0,120.85,121.05,120.75,120.91,12100.0
2009-08-31 12:55:00,120.93,121.1,120.83,120.89,8900.0,120.93,121.1,120.83,120.89,8900.0
2009-08-31 13:00:00,120.89,120.98,120.83,120.86,11300.0,120.89,120.98,120.83,120.86,11300.0
2009-08-31 13:05:00,120.83,120.96,120.46,120.46,23100.0,120.83,120.96,120.46,120.46,23100.0
2009-08-31 13:10:00,120.46,120.65,120.36,120.56,23100.0,120.46,120.65,120.36,120.56,23100.0
2009-08-31 13:15:00,120.58,120.81,120.49,120.78,17700.0,120.58,120.81,120.49,120.78,17700.0
2009-08-31 13:20:00,120.79,120.85,120.6,120.67,11600.0,120.79,120.85,120.6,120.67,11600.0
2009-08-31 13:25:00,120.61,120.75,120.5,120.69,15200.0,120.61,120.75,120.5,120.69,15200.0
2009-08-31 13:30:00,120.69,120.83,120.62,120.79,12000.0,120.69,120.83,120.62,120.79,12000.0
2009-08-31 13:35:00,120.89,121.0,120.71,120.98,21000.0,120.89,121.0,120.71,120.98,21000.0
2009-08-31 13:40:00,120.95,120.95,120.75,120.9,9700.0,120.95,120.95,120.75,120.9,9700.0
2009-08-31 13:45:00,120.89,120.96,120.74,120.92,10300.0,120.89,120.96,120.74,120.92,10300.0
2009-08-31 13:50:00,120.94,121.2,120.79,121.06,26200.0,120.94,121.2,120.79,121.06,26200.0
2009-08-31 13:55:00,121.03,121.07,120.83,120.85,11100.0,121.03,121.07,120.83,120.85,11100.0
2009-08-31 14:00:00,120.87,120.89,120.4,120.41,22400.0,120.87,120.89,120.4,120.41,22400.0
2009-08-31 14:05:00,120.41,120.75,120.32,120.75,14500.0,120.41,120.75,120.32,120.75,14500.0
2009-08-31 14:10:00,120.76,120.95,120.59,120.63,23600.0,120.76,120.95,120.59,120.63,23600.0
2009-08-31 14:15:00,120.65,120.81,120.57,120.75,9700.0,120.65,120.81,120.57,120.75,9700.0
2009-08-31 14:20:00,120.74,121.0,120.74,120.8,11700.0,120.74,121.0,120.74,120.8,11700.0
2009-08-31 14:25:00,120.73,121.0,120.72,120.98,9400.0,120.73,121.0,120.72,120.98,9400.0
2009-08-31 14:30:00,121.0,121.22,120.9,121.14,11500.0,121.0,121.22,120.9,121.14,11500.0
2009-08-31 14:35:00,121.18,121.4,121.12,121.27,22700.0,121.18,121.4,121.12,121.27,22700.0
2009-08-31 14:40:00,121.26,121.39,121.01,121.3,21900.0,121.26,121.39,121.01,121.3,21900.0
2009-08-31 14:45:00,121.35,121.37,121.11,121.24,15000.0,121.35,121.37,121.11,121.24,15000.0
2009-08-31 14:50:00,121.23,121.37,121.2,121.28,12600.0,121.23,121.37,121.2,121.28,12600.0
2009-08-31 14:55:00,121.34,121.46,121.32,121.34,14100.0,121.34,121.46,121.32,121.34,14100.0
2009-08-31 15:00:00,121.33,121.35,120.95,121.04,22400.0,121.33,121.35,120.95,121.04,22400.0
2009-08-31 15:05:00,121.09,121.15,120.91,121.03,13000.0,121.09,121.15,120.91,121.03,13000.0
2009-08-31 15:10:00,120.96,121.19,120.85,120.98,21000.0,120.96,121.19,120.85,120.98,21000.0
2009-08-31 15:15:00,120.97,121.07,120.85,120.86,18900.0,120.97,121.07,120.85,120.86,18900.0
2009-08-31 15:20:00,120.85,121.12,120.57,120.6,30700.0,120.85,121.12,120.57,120.6,30700.0
2009-08-31 15:25:00,120.56,120.97,120.26,120.87,21700.0,120.56,120.97,120.26,120.87,21700.0
2009-08-31 15:30:00,121.0,121.01,120.82,120.92,17400.0,121.0,121.01,120.82,120.92,17400.0
2009-08-31 15:35:00,120.96,121.2,120.87,121.04,21900.0,120.96,121.2,120.87,121.04,21900.0
2009-08-31 15:40:00,121.13,121.24,120.88,121.24,23400.0,121.13,121.24,120.88,121.24,23400.0
2009-08-31 15:45:00,121.24,121.34,121.06,121.2,38000.0,121.24,121.34,121.06,121.2,38000.0
2009-08-31 15:50:00,121.26,121.32,121.08,121.17,36100.0,121.26,121.32,121.08,121.17,36100.0
2009-08-31 15:55:00,121.17,121.54,121.03,121.54,61100.0,121.17,121.54,121.03,121.54,61100.0
2009-09-01 09:30:00,121.0,121.15,120.24,120.93,46200.0,121.0,121.15,120.24,120.93,46200.0
2009-09-01 09:35:00,121.0,122.35,120.93,121.8,61000.0,121.0,122.35,120.93,121.8,61000.0
2009-09-01 09:40:00,121.87,122.3,121.52,121.65,43700.0,121.87,122.3,121.52,121.65,43700.0
2009-09-01 09:45:00,121.68,121.87,121.22,121.6,40600.0,121.68,121.87,121.22,121.6,40600.0
2009-09-01 09:50:00,121.72,121.74,120.82,120.99,49800.0,121.72,121.74,120.82,120.99,49800.0
2009-09-01 09:55:00,120.83,121.15,120.25,120.3,63600.0,120.83,121.15,120.25,120.3,63600.0
2009-09-01 10:00:00,120.3,120.88,120.0,120.72,65600.0,120.3,120.88,120.0,120.72,65600.0
2009-09-01 10:05:00,120.66,120.84,120.3,120.46,30000.0,120.66,120.84,120.3,120.46,30000.0
2009-09-01 10:10:00,120.53,120.73,120.25,120.25,36600.0,120.53,120.73,120.25,120.25,36600.0
2009-09-01 10:15:00,120.22,120.59,120.02,120.15,48000.0,120.22,120.59,120.02,120.15,48000.0
2009-09-01 10:20:00,120.12,120.12,119.46,119.64,63800.0,120.12,120.12,119.46,119.64,63800.0
2009-09-01 10:25:00,119.66,119.96,119.2,119.31,56800.0,119.66,119.96,119.2,119.31,56800.0
2009-09-01 10:30:00,119.25,119.62,119.04,119.4,62400.0,119.25,119.62,119.04,119.4,62400.0
2009-09-01 10:35:00,119.5,119.76,119.35,119.44,40300.0,119.5,119.76,119.35,119.44,40300.0
2009-09-01 10:40:00,119.51,119.63,119.12,119.12,22900.0,119.51,119.63,119.12,119.12,22900.0
2009-09-01 10:45:00,119.11,119.23,118.0,118.09,137400.0,119.11,119.23,118.0,118.09,137400.0
2009-09-01 10:50:00,118.14,118.34,117.8,118.2,100500.0,118.14,118.34,117.8,118.2,100500.0
2009-09-01 10:55:00,118.2,118.4,118.1,118.16,35700.0,118.2,118.4,118.1,118.16,35700.0
2009-09-01 11:00:00,118.12,118.39,117.67,117.76,61200.0,118.12,118.39,117.67,117.76,61200.0
2009-09-01 11:05:00,117.78,117.93,116.8,116.8,121300.0,117.78,117.93,116.8,116.8,121300.0
2009-09-01 11:10:00,116.82,116.82,116.0,116.38,132900.0,116.82,116.82,116.0,116.38,132900.0
2009-09-01 11:15:00,116.3,116.91,116.25,116.71,78500.0,116.3,116.91,116.25,116.71,78500.0
2009-09-01 11:20:00,116.71,116.75,116.25,116.7,51000.0,116.71,116.75,116.25,116.7,51000.0
2009-09-01 11:25:00,116.7,116.79,116.4,116.43,36800.0,116.7,116.79,116.4,116.43,36800.0
2009-09-01 11:30:00,116.42,116.65,116.0,116.39,69500.0,116.42,116.65,116.0,116.39,69500.0
2009-09-01 11:35:00,116.32,116.44,116.15,116.36,40900.0,116.32,116.44,116.15,116.36,40900.0
2009-09-01 11:40:00,116.3,116.65,116.11,116.42,36900.0,116.3,116.65,116.11,116.42,36900.0
2009-09-01 11:45:00,116.45,116.87,116.25,116.26,43200.0,116.45,116.87,116.25,116.26,43200.0
2009-09-01 11:50:00,116.26,116.5,116.05,116.25,44900.0,116.26,116.5,116.05,116.25,44900.0
2009-09-01 11:55:00,116.27,116.27,115.51,115.75,64300.0,116.27,116.27,115.51,115.75,64300.0
2009-09-01 12:00:00,115.76,116.38,115.65,115.96,38900.0,115.76,116.38,115.65,115.96,38900.0
2009-09-01 12:05:00,115.99,116.19,115.77,115.86,20700.0,115.99,116.19,115.77,115.86,20700.0
2009-09-01 12:10:00,115.88,116.29,115.88,116.29,18600.0,115.88,116.29,115.88,116.29,18600.0
2009-09-01 12:15:00,116.33,116.6,116.3,116.37,31100.0,116.33,116.6,116.3,116.37,31100.0
2009-09-01 12:20:00,116.31,116.37,115.8,115.93,29800.0,116.31,116.37,115.8,115.93,29800.0
2009-09-01 12:25:00,115.89,115.93,115.58,115.81,26700.0,115.89,115.93,115.58,115.81,26700.0
2009-09-01 12:30:00,115.7,116.11,115.63,116.02,28100.0,115.7,116.11,115.63,116.02,28100.0
2009-09-01 12:35:00,116.08,116.3,116.0,116.22,17100.0,116.08,116.3,116.0,116.22,17100.0
2009-09-01 12:40:00,116.13,116.49,116.0,116.49,14200.0,116.13,116.49,116.0,116.49,14200.0
2009-09-01 12:45:00,116.55,116.66,116.28,116.45,20300.0,116.55,116.66,116.28,116.45,20300.0
2009-09-01 12:50:00,116.4,116.66,116.22,116.52,15300.0,116.4,116.66,116.22,116.52,15300.0
2009-09-01 12:55:00,116.48,116.68,116.23,116.23,21400.0,116.48,116.68,116.23,116.23,21400.0
2009-09-01 13:00:00,116.23,116.49,116.23,116.3,18900.0,116.23,116.49,116.23,116.3,18900.0
2009-09-01 13:05:00,116.29,116.34,115.75,116.08,38100.0,116.29,116.34,115.75,116.08,38100.0
2009-09-01 13:10:00,116.05,116.05,115.75,115.75,20700.0,116.05,116.05,115.75,115.75,20700.0
2009-09-01 13:15:00,115.81,116.11,115.8,115.96,24300.0,115.81,116.11,115.8,115.96,24300.0
2009-09-01 13:20:00,116.01,116.15,115.95,116.06,18200.0,116.01,116.15,115.95,116.06,18200.0
2009-09-01 13:25:00,116.06,116.37,116.01,116.17,19200.0,116.06,116.37,116.01,116.17,19200.0
2009-09-01 13:30:00,116.19,116.58,116.17,116.3,26400.0,116.19,116.58,116.17,116.3,26400.0
2009-09-01 13:35:00,116.3,116.42,115.85,115.87,21000.0,116.3,116.42,115.85,115.87,21000.0
2009-09-01 13:40:00,115.85,116.18,115.85,116.02,23300.0,115.85,116.18,115.85,116.02,23300.0
2009-09-01 13:45:00,116.04,116.57,116.0,116.0,23400.0,116.04,116.57,116.0,116.0,23400.0
2009-09-01 13:50:00,115.91,116.13,115.8,115.84,16400.0,115.91,116.13,115.8,115.84,16400.0
2009-09-01 13:55:00,115.85,115.94,115.65,115.88,19600.0,115.85,115.94,115.65,115.88,19600.0
2009-09-01 14:00:00,115.89,115.96,115.7,115.78,24700.0,115.89,115.96,115.7,115.78,24700.0
2009-09-01 14:05:00,115.78,115.94,115.7,115.92,16400.0,115.78,115.94,115.7,115.92,16400.0
2009-09-01 14:10:00,115.92,116.22,115.7,116.11,43400.0,115.92,116.22,115.7,116.11,43400.0
2009-09-01 14:15:00,116.14,116.24,115.8,116.06,35200.0,116.14,116.24,115.8,116.06,35200.0
2009-09-01 14:20:00,116.01,116.06,115.72,115.72,11400.0,116.01,116.06,115.72,115.72,11400.0
2009-09-01 14:25:00,115.73,115.84,115.71,115.72,8500.0,115.73,115.84,115.71,115.72,8500.0
2009-09-01 14:30:00,115.75,115.82,115.56,115.72,17200.0,115.75,115.82,115.56,115.72,17200.0
2009-09-01 14:35:00,115.75,115.9,115.73,115.83,19100.0,115.75,115.9,115.73,115.83,19100.0
2009-09-01 14:40:00,115.82,115.82,115.26,115.49,36100.0,115.82,115.82,115.26,115.49,36100.0
2009-09-01 14:45:00,115.5,115.51,115.16,115.16,24400.0,115.5,115.51,115.16,115.16,24400.0
2009-09-01 14:50:00,115.23,115.51,115.05,115.23,36200.0,115.23,115.51,115.05,115.23,36200.0
2009-09-01 14:55:00,115.24,115.27,115.05,115.05,34400.0,115.24,115.27,115.05,115.05,34400.0
2009-09-01 15:00:00,115.09,115.25,114.77,114.97,85600.0,115.09,115.25,114.77,114.97,85600.0
2009-09-01 15:05:00,115.03,115.61,114.99,115.37,54800.0,115.03,115.61,114.99,115.37,54800.0
2009-09-01 15:10:00,115.27,115.56,115.09,115.15,38000.0,115.27,115.56,115.09,115.15,38000.0
2009-09-01 15:15:00,115.17,115.24,114.9,115.22,39300.0,115.17,115.24,114.9,115.22,39300.0
2009-09-01 15:20:00,115.21,115.36,114.99,115.35,34900.0,115.21,115.36,114.99,115.35,34900.0
2009-09-01 15:25:00,115.28,115.47,115.08,115.33,49300.0,115.28,115.47,115.08,115.33,49300.0
2009-09-01 15:30:00,115.29,115.59,115.2,115.44,60400.0,115.29,115.59,115.2,115.44,60400.0
2009-09-01 15:35:00,115.46,115.48,115.1,115.14,33800.0,115.46,115.48,115.1,115.14,33800.0
2009-09-01 15:40:00,115.14,115.14,114.59,114.69,71300.0,115.14,115.14,114.59,114.69,71300.0
2009-09-01 15:45:00,114.73,114.8,114.47,114.79,69500.0,114.73,114.8,114.47,114.79,69500.0
2009-09-01 15:50:00,114.79,114.86,114.51,114.86,91100.0,114.79,114.86,114.51,114.86,91100.0
2009-09-01 15:55:00,114.85,115.0,114.68,115.0,164000.0,114.85,115.0,114.68,115.0,164000.0
2009-09-02 09:30:00,114.78,115.04,113.85,114.25,93100.0,114.78,115.04,113.85,114.25,93100.0
2009-09-02 09:35:00,114.28,114.46,113.06,113.08,95500.0,114.28,114.46,113.06,113.08,95500.0
2009-09-02 09:40:00,113.1,116.31,112.09,113.2,124900.0,113.1,116.31,112.09,113.2,124900.0
2009-09-02 09:45:00,113.28,114.67,113.26,114.45,92500.0,113.28,114.67,113.26,114.45,92500.0
2009-09-02 09:50:00,114.64,115.74,114.46,115.56,116000.0,114.64,115.74,114.46,115.56,116000.0
2009-09-02 09:55:00,115.57,117.93,115.57,116.5,234300.0,115.57,117.93,115.57,116.5,234300.0
2009-09-02 10:00:00,116.52,116.98,115.72,115.72,102900.0,116.52,116.98,115.72,115.72,102900.0
2009-09-02 10:05:00,115.72,117.75,115.72,117.36,123600.0,115.72,117.75,115.72,117.36,123600.0
2009-09-02 10:10:00,117.23,117.39,116.47,116.87,54500.0,117.23,117.39,116.47,116.87,54500.0
2009-09-02 10:15:00,116.88,117.28,116.09,117.28,65200.0,116.88,117.28,116.09,117.28,65200.0
2009-09-02 10:20:00,117.23,117.23,116.37,116.77,54600.0,117.23,117.23,116.37,116.77,54600.0
2009-09-02 10:25:00,116.85,117.0,116.4,116.4,47300.0,116.85,117.0,116.4,116.4,47300.0
2009-09-02 10:30:00,116.4,116.52,115.42,115.66,62300.0,116.4,116.52,115.42,115.66,62300.0
2009-09-02 10:35:00,115.75,116.29,115.7,116.13,33900.0,115.75,116.29,115.7,116.13,33900.0
2009-09-02 10:40:00,116.08,116.77,115.93,116.42,44900.0,116.08,116.77,115.93,116.42,44900.0
2009-09-02 10:45:00,116.52,117.0,116.46,116.85,36800.0,116.52,117.0,116.46,116.85,36800.0
2009-09-02 10:50:00,116.91,117.6,116.78,117.4,65400.0,116.91,117.6,116.78,117.4,65400.0
2009-09-02 10:55:00,117.5,117.65,116.97,117.39,36200.0,117.5,117.65,116.97,117.39,36200.0
2009-09-02 11:00:00,117.3,117.89,117.22,117.32,62100.0,117.3,117.89,117.22,117.32,62100.0
2009-09-02 11:05:00,117.36,117.87,117.21,117.31,69300.0,117.36,117.87,117.21,117.31,69300.0
2009-09-02 11:10:00,117.37,117.88,117.34,117.64,37600.0,117.37,117.88,117.34,117.64,37600.0
2009-09-02 11:15:00,117.67,117.68,117.03,117.03,23000.0,117.67,117.68,117.03,117.03,23000.0
2009-09-02 11:20:00,117.04,117.9,117.04,117.9,38700.0,117.04,117.9,117.04,117.9,38700.0
2009-09-02 11:25:00,117.9,118.67,117.9,118.25,77200.0,117.9,118.67,117.9,118.25,77200.0
2009-09-02 11:30:00,118.41,118.41,117.54,118.01,43000.0,118.41,118.41,117.54,118.01,43000.0
2009-09-02 11:35:00,118.03,118.56,117.96,118.46,27700.0,118.03,118.56,117.96,118.46,27700.0
2009-09-02 11:40:00,118.59,118.64,117.75,117.8,34300.0,118.59,118.64,117.75,117.8,34300.0
2009-09-02 11:45:00,117.8,118.09,117.78,117.78,18300.0,117.8,118.09,117.78,117.78,18300.0
2009-09-02 11:50:00,117.84,117.88,117.55,117.68,16100.0,117.84,117.88,117.55,117.68,16100.0
2009-09-02 11:55:00,117.72,117.81,117.24,117.35,26100.0,117.72,117.81,117.24,117.35,26100.0
2009-09-02 12:00:00,117.42,117.5,116.71,116.74,25700.0,117.42,117.5,116.71,116.74,25700.0
2009-09-02 12:05:00,116.74,117.16,116.73,117.16,16700.0,116.74,117.16,116.73,117.16,16700.0
2009-09-02 12:10:00,117.1,117.58,116.84,116.86,20900.0,117.1,117.58,116.84,116.86,20900.0
2009-09-02 12:15:00,116.92,117.22,116.85,117.03,22600.0,116.92,117.22,116.85,117.03,22600.0
2009-09-02 12:20:00,117.12,117.22,116.82,116.89,16000.0,117.12,117.22,116.82,116.89,16000.0
2009-09-02 12:25:00,116.89,116.95,116.55,116.83,32700.0,116.89,116.95,116.55,116.83,32700.0
2009-09-02 12:30:00,116.85,117.15,116.71,117.11,11600.0,116.85,117.15,116.71,117.11,11600.0
2009-09-02 12:35:00,117.13,117.89,117.13,117.72,19500.0,117.13,117.89,117.13,117.72,19500.0
2009-09-02 12:40:00,117.64,117.96,117.61,117.72,20200.0,117.64,117.96,117.61,117.72,20200.0
2009-09-02 12:45:00,117.76,118.19,117.56,118.19,19600.0,117.76,118.19,117.56,118.19,19600.0
2009-09-02 12:50:00,118.15,118.5,118.09,118.49,31000.0,118.15,118.5,118.09,118.49,31000.0
2009-09-02 12:55:00,118.48,118.67,118.12,118.3,63700.0,118.48,118.67,118.12,118.3,63700.0
2009-09-02 13:00:00,118.27,118.37,118.09,118.11,20300.0,118.27,118.37,118.09,118.11,20300.0
2009-09-02 13:05:00,118.13,118.16,117.81,117.99,19400.0,118.13,118.16,117.81,117.99,19400.0
2009-09-02 13:10:00,118.05,118.05,117.8,118.01,15000.0,118.05,118.05,117.8,118.01,15000.0
2009-09-02 13:15:00,117.87,118.07,117.85,117.97,13800.0,117.87,118.07,117.85,117.97,13800.0
2009-09-02 13:20:00,117.95,118.05,117.83,117.99,20300.0,117.95,118.05,117.83,117.99,20300.0
2009-09-02 13:25:00,117.99,118.22,117.83,118.19,20900.0,117.99,118.22,117.83,118.19,20900.0
2009-09-02 13:30:00,118.22,118.22,118.03,118.14,11400.0,118.22,118.22,118.03,118.14,11400.0
2009-09-02 13:35:00,118.11,118.19,118.01,118.09,17000.0,118.11,118.19,118.01,118.09,17000.0
2009-09-02 13:40:00,118.08,118.18,118.04,118.14,13100.0,118.08,118.18,118.04,118.14,13100.0
2009-09-02 13:45:00,118.18,118.48,118.14,118.29,63500.0,118.18,118.48,118.14,118.29,63500.0
2009-09-02 13:50:00,118.3,118.47,118.22,118.35,20700.0,118.3,118.47,118.22,118.35,20700.0
2009-09-02 13:55:00,118.35,118.45,118.22,118.39,18300.0,118.35,118.45,118.22,118.39,18300.0
2009-09-02 14:00:00,118.33,118.73,118.33,118.37,52000.0,118.33,118.73,118.33,118.37,52000.0
2009-09-02 14:05:00,118.5,119.08,118.41,118.95,50100.0,118.5,119.08,118.41,118.95,50100.0
2009-09-02 14:10:00,118.96,119.03,118.73,119.0,23400.0,118.96,119.03,118.73,119.0,23400.0
2009-09-02 14:15:00,119.05,119.4,118.89,119.33,35500.0,119.05,119.4,118.89,119.33,35500.0
2009-09-02 14:20:00,119.33,119.79,119.01,119.34,86600.0,119.33,119.79,119.01,119.34,86600.0
2009-09-02 14:25:00,119.26,119.39,118.8,119.19,37200.0,119.26,119.39,118.8,119.19,37200.0
2009-09-02 14:30:00,119.16,119.49,119.1,119.27,36600.0,119.16,119.49,119.1,119.27,36600.0
2009-09-02 14:35:00,119.36,119.67,119.18,119.3,35400.0,119.36,119.67,119.18,119.3,35400.0
2009-09-02 14:40:00,119.33,119.65,119.0,119.03,47000.0,119.33,119.65,119.0,119.03,47000.0
2009-09-02 14:45:00,119.02,119.07,118.59,118.93,28300.0,119.02,119.07,118.59,118.93,28300.0
2009-09-02 14:50:00,118.92,118.96,118.27,118.27,25200.0,118.92,118.96,118.27,118.27,25200.0
2009-09-02 14:55:00,118.34,118.65,118.13,118.13,18800.0,118.34,118.65,118.13,118.13,18800.0
2009-09-02 15:00:00,118.1,118.36,117.68,117.8,35200.0,118.1,118.36,117.68,117.8,35200.0
2009-09-02 15:05:00,117.78,117.81,117.53,117.54,46800.0,117.78,117.81,117.53,117.54,46800.0
2009-09-02 15:10:00,117.53,118.11,117.34,118.04,54400.0,117.53,118.11,117.34,118.04,54400.0
2009-09-02 15:15:00,117.99,118.99,117.99,118.84,41700.0,117.99,118.99,117.99,118.84,41700.0
2009-09-02 15:20:00,118.94,119.18,118.52,118.89,29100.0,118.94,119.18,118.52,118.89,29100.0
2009-09-02 15:25:00,118.87,119.0,118.68,118.93,31500.0,118.87,119.0,118.68,118.93,31500.0
2009-09-02 15:30:00,118.82,119.22,118.82,119.11,32900.0,118.82,119.22,118.82,119.11,32900.0
2009-09-02 15:35:00,119.0,119.12,118.86,119.01,26900.0,119.0,119.12,118.86,119.01,26900.0
2009-09-02 15:40:00,118.87,119.35,118.87,119.21,55800.0,118.87,119.35,118.87,119.21,55800.0
2009-09-02 15:45:00,119.19,119.42,118.95,119.13,39800.0,119.19,119.42,118.95,119.13,39800.0
2009-09-02 15:50:00,119.16,119.3,118.73,118.85,67400.0,119.16,119.3,118.73,118.85,67400.0
2009-09-02 15:55:00,118.85,118.98,118.16,118.34,92100.0,118.85,118.98,118.16,118.34,92100.0
2009-09-03 09:30:00,121.25,121.79,120.75,121.52,146600.0,121.25,121.79,120.75,121.52,146600.0
2009-09-03 09:35:00,121.66,121.66,120.1,120.43,83600.0,121.66,121.66,120.1,120.43,83600.0
2009-09-03 09:40:00,120.39,120.63,120.0,120.09,71100.0,120.39,120.63,120.0,120.09,71100.0
2009-09-03 09:45:00,120.05,120.35,119.87,120.07,46200.0,120.05,120.35,119.87,120.07,46200.0
2009-09-03 09:50:00,120.07,120.4,119.93,120.26,50900.0,120.07,120.4,119.93,120.26,50900.0
2009-09-03 09:55:00,120.27,120.31,119.64,119.89,84200.0,120.27,120.31,119.64,119.89,84200.0
2009-09-03 10:00:00,119.85,120.15,118.74,118.85,117200.0,119.85,120.15,118.74,118.85,117200.0
2009-09-03 10:05:00,118.85,118.89,118.16,118.4,106600.0,118.85,118.89,118.16,118.4,106600.0
2009-09-03 10:10:00,118.49,119.03,118.49,118.88,34000.0,118.49,119.03,118.49,118.88,34000.0
2009-09-03 10:15:00,118.82,119.17,118.56,119.17,30000.0,118.82,119.17,118.56,119.17,30000.0
2009-09-03 10:20:00,119.19,119.75,119.19,119.75,60600.0,119.19,119.75,119.19,119.75,60600.0
2009-09-03 10:25:00,119.64,119.98,119.47,119.72,48300.0,119.64,119.98,119.47,119.72,48300.0
2009-09-03 10:30:00,119.7,119.75,119.41,119.55,20400.0,119.7,119.75,119.41,119.55,20400.0
2009-09-03 10:35:00,119.7,119.7,119.27,119.4,28100.0,119.7,119.7,119.27,119.4,28100.0
2009-09-03 10:40:00,119.4,119.65,119.2,119.55,23400.0,119.4,119.65,119.2,119.55,23400.0
2009-09-03 10:45:00,119.66,120.12,119.52,120.07,35800.0,119.66,120.12,119.52,120.07,35800.0
2009-09-03 10:50:00,120.04,120.21,119.75,119.76,37800.0,120.04,120.21,119.75,119.76,37800.0
2009-09-03 10:55:00,119.83,119.83,119.44,119.59,20600.0,119.83,119.83,119.44,119.59,20600.0
2009-09-03 11:00:00,119.59,120.2,119.59,119.9,32000.0,119.59,120.2,119.59,119.9,32000.0
2009-09-03 11:05:00,119.85,120.11,119.67,120.11,19600.0,119.85,120.11,119.67,120.11,19600.0
2009-09-03 11:10:00,120.05,120.06,119.86,119.96,22100.0,120.05,120.06,119.86,119.96,22100.0
2009-09-03 11:15:00,119.95,119.95,119.67,119.7,20100.0,119.95,119.95,119.67,119.7,20100.0
2009-09-03 11:20:00,119.7,119.84,119.55,119.71,21500.0,119.7,119.84,119.55,119.71,21500.0
2009-09-03 11:25:00,119.66,119.75,119.46,119.57,28500.0,119.66,119.75,119.46,119.57,28500.0
2009-09-03 11:30:00,119.54,120.0,119.46,119.52,48500.0,119.54,120.0,119.46,119.52,48500.0
2009-09-03 11:35:00,119.5,119.85,119.5,119.75,20100.0,119.5,119.85,119.5,119.75,20100.0
2009-09-03 11:40:00,119.78,120.0,119.74,119.97,25800.0,119.78,120.0,119.74,119.97,25800.0
2009-09-03 11:45:00,119.91,120.11,119.85,119.88,32500.0,119.91,120.11,119.85,119.88,32500.0
2009-09-03 11:50:00,119.9,119.95,119.79,119.8,10900.0,119.9,119.95,119.79,119.8,10900.0
2009-09-03 11:55:00,119.8,119.94,119.75,119.88,11500.0,119.8,119.94,119.75,119.88,11500.0
2009-09-03 12:00:00,119.86,120.09,119.86,119.99,11500.0,119.86,120.09,119.86,119.99,11500.0
2009-09-03 12:05:00,119.98,120.12,119.95,120.12,16200.0,119.98,120.12,119.95,120.12,16200.0
2009-09-03 12:10:00,120.12,120.43,120.12,120.18,17400.0,120.12,120.43,120.12,120.18,17400.0
2009-09-03 12:15:00,120.21,120.79,120.21,120.68,32600.0,120.21,120.79,120.21,120.68,32600.0
2009-09-03 12:20:00,120.75,121.1,120.75,121.01,45100.0,120.75,121.1,120.75,121.01,45100.0
2009-09-03 12:25:00,121.05,121.15,120.97,121.1,21000.0,121.05,121.15,120.97,121.1,21000.0
2009-09-03 12:30:00,121.09,121.19,120.96,120.98,17400.0,121.09,121.19,120.96,120.98,17400.0
2009-09-03 12:35:00,121.01,121.03,120.66,120.68,14500.0,121.01,121.03,120.66,120.68,14500.0
2009-09-03 12:40:00,120.65,120.89,120.65,120.79,13600.0,120.65,120.89,120.65,120.79,13600.0
2009-09-03 12:45:00,120.79,120.83,120.53,120.69,25300.0,120.79,120.83,120.53,120.69,25300.0
2009-09-03 12:50:00,120.73,120.73,120.41,120.54,21500.0,120.73,120.73,120.41,120.54,21500.0
2009-09-03 12:55:00,120.5,120.57,120.41,120.42,10100.0,120.5,120.57,120.41,120.42,10100.0
2009-09-03 13:00:00,120.42,120.5,120.27,120.34,14200.0,120.42,120.5,120.27,120.34,14200.0
2009-09-03 13:05:00,120.34,120.38,120.19,120.32,13700.0,120.34,120.38,120.19,120.32,13700.0
2009-09-03 13:10:00,120.28,120.3,119.91,120.01,31100.0,120.28,120.3,119.91,120.01,31100.0
2009-09-03 13:15:00,120.0,120.12,119.91,119.99,12100.0,120.0,120.12,119.91,119.99,12100.0
2009-09-03 13:20:00,120.0,120.45,119.98,120.45,20200.0,120.0,120.45,119.98,120.45,20200.0
2009-09-03 13:25:00,120.43,120.66,120.39,120.66,17600.0,120.43,120.66,120.39,120.66,17600.0
2009-09-03 13:30:00,120.64,120.76,120.56,120.56,17800.0,120.64,120.76,120.56,120.56,17800.0
2009-09-03 13:35:00,120.6,120.83,120.6,120.73,17300.0,120.6,120.83,120.6,120.73,17300.0
2009-09-03 13:40:00,120.74,120.79,120.61,120.65,11000.0,120.74,120.79,120.61,120.65,11000.0
2009-09-03 13:45:00,120.61,120.64,120.46,120.56,11500.0,120.61,120.64,120.46,120.56,11500.0
2009-09-03 13:50:00,120.51,120.58,120.44,120.55,10000.0,120.51,120.58,120.44,120.55,10000.0
2009-09-03 13:55:00,120.5,120.5,120.13,120.15,19500.0,120.5,120.5,120.13,120.15,19500.0
2009-09-03 14:00:00,120.15,120.26,120.05,120.09,11400.0,120.15,120.26,120.05,120.09,11400.0
2009-09-03 14:05:00,120.13,120.23,119.99,120.06,14600.0,120.13,120.23,119.99,120.06,14600.0
2009-09-03 14:10:00,120.09,120.09,119.95,119.99,9200.0,120.09,120.09,119.95,119.99,9200.0
2009-09-03 14:15:00,119.99,120.06,119.87,119.9,13200.0,119.99,120.06,119.87,119.9,13200.0
2009-09-03 14:20:00,119.88,119.94,119.66,119.89,16500.0,119.88,119.94,119.66,119.89,16500.0
2009-09-03 14:25:00,119.93,119.97,119.81,119.96,7200.0,119.93,119.97,119.81,119.96,7200.0
2009-09-03 14:30:00,119.94,119.98,119.72,119.85,8100.0,119.94,119.98,119.72,119.85,8100.0
2009-09-03 14:35:00,119.8,119.92,119.72,119.73,8800.0,119.8,119.92,119.72,119.73,8800.0
2009-09-03 14:40:00,119.76,119.79,119.35,119.42,26600.0,119.76,119.79,119.35,119.42,26600.0
2009-09-03 14:45:00,119.47,119.49,119.13,119.24,27600.0,119.47,119.49,119.13,119.24,27600.0
2009-09-03 14:50:00,119.3,119.5,119.23,119.39,18400.0,119.3,119.5,119.23,119.39,18400.0
2009-09-03 14:55:00,119.46,119.5,119.38,119.38,9600.0,119.46,119.5,119.38,119.38,9600.0
2009-09-03 15:00:00,119.45,119.6,119.43,119.5,17000.0,119.45,119.6,119.43,119.5,17000.0
2009-09-03 15:05:00,119.51,119.63,119.45,119.62,13000.0,119.51,119.63,119.45,119.62,13000.0
2009-09-03 15:10:00,119.62,119.65,119.19,119.44,20400.0,119.62,119.65,119.19,119.44,20400.0
2009-09-03 15:15:00,119.42,119.46,119.24,119.24,15700.0,119.42,119.46,119.24,119.24,15700.0
2009-09-03 15:20:00,119.28,119.55,119.28,119.55,22600.0,119.28,119.55,119.28,119.55,22600.0
2009-09-03 15:25:00,119.48,119.5,119.33,119.46,14100.0,119.48,119.5,119.33,119.46,14100.0
2009-09-03 15:30:00,119.45,119.79,119.39,119.56,35000.0,119.45,119.79,119.39,119.56,35000.0
2009-09-03 15:35:00,119.57,119.74,119.49,119.57,29500.0,119.57,119.74,119.49,119.57,29500.0
2009-09-03 15:40:00,119.62,119.65,119.49,119.54,21400.0,119.62,119.65,119.49,119.54,21400.0
2009-09-03 15:45:00,119.51,119.64,119.47,119.57,23100.0,119.51,119.64,119.47,119.57,23100.0
2009-09-03 15:50:00,119.57,120.0,119.49,119.88,59400.0,119.57,120.0,119.49,119.88,59400.0
2009-09-03 15:55:00,119.88,120.15,119.82,119.94,67700.0,119.88,120.15,119.82,119.94,67700.0
2009-09-04 09:30:00,121.01,121.16,120.02,120.07,32300.0,121.01,121.16,120.02,120.07,32300.0
2009-09-04 09:35:00,120.09,120.5,119.25,119.72,39200.0,120.09,120.5,119.25,119.72,39200.0
2009-09-04 09:40:00,119.68,119.72,118.56,118.7,76000.0,119.68,119.72,118.56,118.7,76000.0
2009-09-04 09:45:00,118.72,118.75,117.84,118.16,64400.0,118.72,118.75,117.84,118.16,64400.0
2009-09-04 09:50:00,118.15,118.3,117.78,118.18,31100.0,118.15,118.3,117.78,118.18,31100.0
2009-09-04 09:55:00,118.18,118.53,117.81,117.9,46500.0,118.18,118.53,117.81,117.9,46500.0
2009-09-04 10:00:00,117.9,118.44,117.69,118.19,31000.0,117.9,118.44,117.69,118.19,31000.0
2009-09-04 10:05:00,118.33,119.08,118.27,118.77,44700.0,118.33,119.08,118.27,118.77,44700.0
2009-09-04 10:10:00,118.82,119.15,118.75,118.91,20500.0,118.82,119.15,118.75,118.91,20500.0
2009-09-04 10:15:00,118.91,119.0,118.7,118.81,21900.0,118.91,119.0,118.7,118.81,21900.0
2009-09-04 10:20:00,118.88,119.13,118.78,118.98,19400.0,118.88,119.13,118.78,118.98,19400.0
2009-09-04 10:25:00,118.9,118.92,118.54,118.56,24700.0,118.9,118.92,118.54,118.56,24700.0
2009-09-04 10:30:00,118.48,119.0,118.32,118.89,19000.0,118.48,119.0,118.32,118.89,19000.0
2009-09-04 10:35:00,118.9,119.45,118.76,119.37,34000.0,118.9,119.45,118.76,119.37,34000.0
2009-09-04 10:40:00,119.39,119.7,119.34,119.51,27300.0,119.39,119.7,119.34,119.51,27300.0
2009-09-04 10:45:00,119.5,119.55,119.06,119.06,19300.0,119.5,119.55,119.06,119.06,19300.0
2009-09-04 10:50:00,119.11,119.16,118.88,118.99,16500.0,119.11,119.16,118.88,118.99,16500.0
2009-09-04 10:55:00,119.04,119.2,118.82,119.2,11900.0,119.04,119.2,118.82,119.2,11900.0
2009-09-04 11:00:00,119.25,119.27,118.5,118.66,23500.0,119.25,119.27,118.5,118.66,23500.0
2009-09-04 11:05:00,118.69,118.81,118.61,118.75,10900.0,118.69,118.81,118.61,118.75,10900.0
2009-09-04 11:10:00,118.76,119.4,118.73,119.35,35300.0,118.76,119.4,118.73,119.35,35300.0
2009-09-04 11:15:00,119.29,119.32,119.0,119.01,13500.0,119.29,119.32,119.0,119.01,13500.0
2009-09-04 11:20:00,119.06,119.2,119.0,119.18,30300.0,119.06,119.2,119.0,119.18,30300.0
2009-09-04 11:25:00,119.15,119.18,119.0,119.02,11800.0,119.15,119.18,119.0,119.02,11800.0
2009-09-04 11:30:00,119.0,119.02,118.86,118.94,6100.0,119.0,119.02,118.86,118.94,6100.0
2009-09-04 11:35:00,118.9,119.01,118.75,118.75,5800.0,118.9,119.01,118.75,118.75,5800.0
2009-09-04 11:40:00,118.7,118.78,118.66,118.69,10200.0,118.7,118.78,118.66,118.69,10200.0
2009-09-04 11:45:00,118.71,118.85,118.64,118.82,4700.0,118.71,118.85,118.64,118.82,4700.0
2009-09-04 11:50:00,118.78,119.01,118.71,118.96,8200.0,118.78,119.01,118.71,118.96,8200.0
2009-09-04 11:55:00,118.93,119.17,118.86,119.14,9000.0,118.93,119.17,118.86,119.14,9000.0
2009-09-04 12:00:00,119.05,119.72,119.05,119.72,32700.0,119.05,119.72,119.05,119.72,32700.0
2009-09-04 12:05:00,119.71,120.5,119.56,120.47,42500.0,119.71,120.5,119.56,120.47,42500.0
2009-09-04 12:10:00,120.4,120.73,120.34,120.41,35500.0,120.4,120.73,120.34,120.41,35500.0
2009-09-04 12:15:00,120.55,120.58,120.0,120.0,21300.0,120.55,120.58,120.0,120.0,21300.0
2009-09-04 12:20:00,119.98,120.07,119.68,119.83,34300.0,119.98,120.07,119.68,119.83,34300.0
2009-09-04 12:25:00,119.92,119.95,119.46,119.58,15200.0,119.92,119.95,119.46,119.58,15200.0
2009-09-04 12:30:00,119.59,119.69,119.32,119.32,7100.0,119.59,119.69,119.32,119.32,7100.0
2009-09-04 12:35:00,119.32,119.49,119.31,119.36,5700.0,119.32,119.49,119.31,119.36,5700.0
2009-09-04 12:40:00,119.37,119.5,119.3,119.41,7100.0,119.37,119.5,119.3,119.41,7100.0
2009-09-04 12:45:00,119.46,119.59,119.45,119.49,3000.0,119.46,119.59,119.45,119.49,3000.0
2009-09-04 12:50:00,119.5,119.88,119.47,119.83,12400.0,119.5,119.88,119.47,119.83,12400.0
2009-09-04 12:55:00,119.87,120.13,119.86,120.0,13100.0,119.87,120.13,119.86,120.0,13100.0
2009-09-04 13:00:00,120.0,120.16,119.94,119.99,13000.0,120.0,120.16,119.94,119.99,13000.0
2009-09-04 13:05:00,119.94,119.99,119.82,119.89,9700.0,119.94,119.99,119.82,119.89,9700.0
2009-09-04 13:10:00,119.95,120.05,119.87,120.04,7800.0,119.95,120.05,119.87,120.04,7800.0
2009-09-04 13:15:00,120.04,120.25,119.99,120.2,5700.0,120.04,120.25,119.99,120.2,5700.0
2009-09-04 13:20:00,120.21,120.3,120.01,120.01,11700.0,120.21,120.3,120.01,120.01,11700.0
2009-09-04 13:25:00,119.92,120.0,119.9,119.9,4700.0,119.92,120.0,119.9,119.9,4700.0
2009-09-04 13:30:00,119.99,119.99,119.81,119.88,9000.0,119.99,119.99,119.81,119.88,9000.0
2009-09-04 13:35:00,119.82,119.85,119.69,119.73,10800.0,119.82,119.85,119.69,119.73,10800.0
2009-09-04 13:40:00,119.74,119.77,119.59,119.75,16300.0,119.74,119.77,119.59,119.75,16300.0
2009-09-04 13:45:00,119.75,119.82,119.65,119.7,10400.0,119.75,119.82,119.65,119.7,10400.0
2009-09-04 13:50:00,119.75,119.75,119.5,119.5,10500.0,119.75,119.75,119.5,119.5,10500.0
2009-09-04 13:55:00,119.49,119.58,119.39,119.51,8800.0,119.49,119.58,119.39,119.51,8800.0
2009-09-04 14:00:00,119.52,119.61,119.48,119.51,5600.0,119.52,119.61,119.48,119.51,5600.0
2009-09-04 14:05:00,119.51,119.65,119.46,119.6,4600.0,119.51,119.65,119.46,119.6,4600.0
2009-09-04 14:10:00,119.64,119.72,119.55,119.63,6600.0,119.64,119.72,119.55,119.63,6600.0
2009-09-04 14:15:00,119.62,119.69,119.56,119.65,5400.0,119.62,119.69,119.56,119.65,5400.0
2009-09-04 14:20:00,119.66,119.76,119.54,119.73,36300.0,119.66,119.76,119.54,119.73,36300.0
2009-09-04 14:25:00,119.73,119.82,119.68,119.82,12800.0,119.73,119.82,119.68,119.82,12800.0
2009-09-04 14:30:00,119.79,119.8,119.58,119.7,30800.0,119.79,119.8,119.58,119.7,30800.0
2009-09-04 14:35:00,119.75,119.9,119.73,119.83,6900.0,119.75,119.9,119.73,119.83,6900.0
2009-09-04 14:40:00,119.82,119.99,119.81,119.98,5800.0,119.82,119.99,119.81,119.98,5800.0
2009-09-04 14:45:00,119.99,120.36,119.99,120.28,39600.0,119.99,120.36,119.99,120.28,39600.0
2009-09-04 14:50:00,120.24,120.64,120.23,120.57,38000.0,120.24,120.64,120.23,120.57,38000.0
2009-09-04 14:55:00,120.55,120.58,120.34,120.46,14600.0,120.55,120.58,120.34,120.46,14600.0
2009-09-04 15:00:00,120.48,120.67,120.41,120.66,28600.0,120.48,120.67,120.41,120.66,28600.0
2009-09-04 15:05:00,120.66,120.66,120.35,120.4,28400.0,120.66,120.66,120.35,120.4,28400.0
2009-09-04 15:10:00,120.35,120.61,120.35,120.41,13300.0,120.35,120.61,120.35,120.41,13300.0
2009-09-04 15:15:00,120.36,120.59,120.36,120.47,8100.0,120.36,120.59,120.36,120.47,8100.0
2009-09-04 15:20:00,120.47,120.49,120.38,120.42,8400.0,120.47,120.49,120.38,120.42,8400.0
2009-09-04 15:25:00,120.38,120.51,120.37,120.45,22600.0,120.38,120.51,120.37,120.45,22600.0
2009-09-04 15:30:00,120.51,120.9,120.51,120.81,55400.0,120.51,120.9,120.51,120.81,55400.0
2009-09-04 15:35:00,120.77,120.86,120.67,120.79,17500.0,120.77,120.86,120.67,120.79,17500.0
2009-09-04 15:40:00,120.73,120.91,120.67,120.85,34900.0,120.73,120.91,120.67,120.85,34900.0
2009-09-04 15:45:00,120.83,120.99,120.74,120.78,39700.0,120.83,120.99,120.74,120.78,39700.0
2009-09-04 15:50:00,120.76,121.0,120.74,120.93,40700.0,120.76,121.0,120.74,120.93,40700.0
2009-09-04 15:55:00,120.93,121.47,120.93,121.47,90200.0,120.93,121.47,120.93,121.47,90200.0
2009-09-08 09:30:00,123.9,125.29,123.43,124.39,139800.0,123.9,125.29,123.43,124.39,139800.0
2009-09-08 09:35:00,124.4,125.4,124.02,125.26,95700.0,124.4,125.4,124.02,125.26,95700.0
2009-09-08 09:40:00,125.26,125.26,124.4,125.0,61200.0,125.26,125.26,124.4,125.0,61200.0
2009-09-08 09:45:00,125.0,126.5,124.82,126.5,179700.0,125.0,126.5,124.82,126.5,179700.0
2009-09-08 09:50:00,126.5,127.37,126.3,127.33,217300.0,126.5,127.37,126.3,127.33,217300.0
2009-09-08 09:55:00,127.4,127.45,126.43,126.83,112800.0,127.4,127.45,126.43,126.83,112800.0
2009-09-08 10:00:00,126.84,127.4,126.56,127.25,69900.0,126.84,127.4,126.56,127.25,69900.0
2009-09-08 10:05:00,127.25,127.29,126.58,126.76,70900.0,127.25,127.29,126.58,126.76,70900.0
2009-09-08 10:10:00,126.7,126.73,125.76,125.96,62000.0,126.7,126.73,125.76,125.96,62000.0
2009-09-08 10:15:00,126.0,126.52,125.61,126.18,58400.0,126.0,126.52,125.61,126.18,58400.0
2009-09-08 10:20:00,126.25,126.97,126.12,126.89,57200.0,126.25,126.97,126.12,126.89,57200.0
2009-09-08 10:25:00,126.8,127.42,126.8,127.37,63200.0,126.8,127.42,126.8,127.37,63200.0
2009-09-08 10:30:00,127.37,127.41,127.15,127.31,51700.0,127.37,127.41,127.15,127.31,51700.0
2009-09-08 10:35:00,127.34,127.84,127.25,127.28,92800.0,127.34,127.84,127.25,127.28,92800.0
2009-09-08 10:40:00,127.38,127.69,127.31,127.33,57600.0,127.38,127.69,127.31,127.33,57600.0
2009-09-08 10:45:00,127.35,127.5,127.02,127.36,36300.0,127.35,127.5,127.02,127.36,36300.0
2009-09-08 10:50:00,127.33,128.29,127.33,128.05,81900.0,127.33,128.29,127.33,128.05,81900.0
2009-09-08 10:55:00,128.15,128.95,128.14,128.7,70800.0,128.15,128.95,128.14,128.7,70800.0
2009-09-08 11:00:00,128.76,129.49,128.61,129.03,96300.0,128.76,129.49,128.61,129.03,96300.0
2009-09-08 11:05:00,129.03,129.12,128.25,128.26,70700.0,129.03,129.12,128.25,128.26,70700.0
2009-09-08 11:10:00,128.23,128.49,128.0,128.16,32800.0,128.23,128.49,128.0,128.16,32800.0
2009-09-08 11:15:00,128.05,128.33,127.9,128.2,21700.0,128.05,128.33,127.9,128.2,21700.0
2009-09-08 11:20:00,128.19,128.42,128.13,128.41,13300.0,128.19,128.42,128.13,128.41,13300.0
2009-09-08 11:25:00,128.41,128.41,127.96,128.04,29300.0,128.41,128.41,127.96,128.04,29300.0
2009-09-08 11:30:00,128.04,128.18,127.69,127.8,23200.0,128.04,128.18,127.69,127.8,23200.0
2009-09-08 11:35:00,127.8,127.87,127.29,127.65,23400.0,127.8,127.87,127.29,127.65,23400.0
2009-09-08 11:40:00,127.63,127.77,127.23,127.23,23400.0,127.63,127.77,127.23,127.23,23400.0
2009-09-08 11:45:00,127.34,127.51,127.1,127.37,34900.0,127.34,127.51,127.1,127.37,34900.0
2009-09-08 11:50:00,127.35,127.75,127.35,127.73,21000.0,127.35,127.75,127.35,127.73,21000.0
2009-09-08 11:55:00,127.69,128.59,127.66,128.59,46600.0,127.69,128.59,127.66,128.59,46600.0
2009-09-08 12:00:00,128.55,129.23,128.36,128.87,59800.0,128.55,129.23,128.36,128.87,59800.0
2009-09-08 12:05:00,128.9,128.93,128.63,128.72,42500.0,128.9,128.93,128.63,128.72,42500.0
2009-09-08 12:10:00,128.64,128.68,128.44,128.52,14300.0,128.64,128.68,128.44,128.52,14300.0
2009-09-08 12:15:00,128.53,128.6,128.43,128.59,13800.0,128.53,128.6,128.43,128.59,13800.0
2009-09-08 12:20:00,128.57,130.8,128.35,130.61,146000.0,128.57,130.8,128.35,130.61,146000.0
2009-09-08 12:25:00,130.6,134.5,130.5,132.6,565200.0,130.6,134.5,130.5,132.6,565200.0
2009-09-08 12:30:00,132.6,132.85,130.72,131.0,288300.0,132.6,132.85,130.72,131.0,288300.0
2009-09-08 12:35:00,131.05,131.43,130.33,130.34,152400.0,131.05,131.43,130.33,130.34,152400.0
2009-09-08 12:40:00,130.34,131.76,130.33,131.72,138100.0,130.34,131.76,130.33,131.72,138100.0
2009-09-08 12:45:00,131.75,132.5,131.57,131.84,168400.0,131.75,132.5,131.57,131.84,168400.0
2009-09-08 12:50:00,131.78,131.88,130.57,130.57,149100.0,131.78,131.88,130.57,130.57,149100.0
2009-09-08 12:55:00,130.57,130.7,129.56,129.85,188700.0,130.57,130.7,129.56,129.85,188700.0
2009-09-08 13:00:00,129.85,130.31,129.6,129.93,140100.0,129.85,130.31,129.6,129.93,140100.0
2009-09-08 13:05:00,130.0,130.2,128.88,129.23,122900.0,130.0,130.2,128.88,129.23,122900.0
2009-09-08 13:10:00,129.23,129.48,128.63,129.03,94100.0,129.23,129.48,128.63,129.03,94100.0
2009-09-08 13:15:00,129.04,129.58,128.91,129.58,69800.0,129.04,129.58,128.91,129.58,69800.0
2009-09-08 13:20:00,129.58,130.0,129.44,129.81,70900.0,129.58,130.0,129.44,129.81,70900.0
2009-09-08 13:25:00,129.87,129.99,129.4,129.82,36700.0,129.87,129.99,129.4,129.82,36700.0
2009-09-08 13:30:00,129.81,129.82,129.58,129.61,33400.0,129.81,129.82,129.58,129.61,33400.0
2009-09-08 13:35:00,129.62,129.62,129.29,129.41,24300.0,129.62,129.62,129.29,129.41,24300.0
2009-09-08 13:40:00,129.44,130.28,129.43,129.7,95500.0,129.44,130.28,129.43,129.7,95500.0
2009-09-08 13:45:00,129.66,129.91,129.35,129.9,40800.0,129.66,129.91,129.35,129.9,40800.0
2009-09-08 13:50:00,129.91,130.2,129.78,129.97,41900.0,129.91,130.2,129.78,129.97,41900.0
2009-09-08 13:55:00,129.97,130.04,129.87,130.0,19700.0,129.97,130.04,129.87,130.0,19700.0
2009-09-08 14:00:00,129.97,130.2,129.87,129.99,26600.0,129.97,130.2,129.87,129.99,26600.0
2009-09-08 14:05:00,130.0,130.2,129.95,129.95,32700.0,130.0,130.2,129.95,129.95,32700.0
2009-09-08 14:10:00,129.92,130.4,129.91,130.23,44900.0,129.92,130.4,129.91,130.23,44900.0
2009-09-08 14:15:00,130.2,130.47,129.91,130.35,54300.0,130.2,130.47,129.91,130.35,54300.0
2009-09-08 14:20:00,130.3,131.08,130.19,131.0,80400.0,130.3,131.08,130.19,131.0,80400.0
2009-09-08 14:25:00,130.99,131.07,130.72,130.97,39700.0,130.99,131.07,130.72,130.97,39700.0
2009-09-08 14:30:00,130.91,131.74,130.88,131.25,98100.0,130.91,131.74,130.88,131.25,98100.0
2009-09-08 14:35:00,131.18,131.5,131.11,131.31,40800.0,131.18,131.5,131.11,131.31,40800.0
2009-09-08 14:40:00,131.22,131.58,130.92,131.53,50400.0,131.22,131.58,130.92,131.53,50400.0
2009-09-08 14:45:00,131.53,131.99,131.48,131.99,75300.0,131.53,131.99,131.48,131.99,75300.0
2009-09-08 14:50:00,131.96,132.64,131.9,132.58,149600.0,131.96,132.64,131.9,132.58,149600.0
2009-09-08 14:55:00,132.57,132.98,132.45,132.77,127500.0,132.57,132.98,132.45,132.77,127500.0
2009-09-08 15:00:00,132.76,132.78,132.21,132.48,108500.0,132.76,132.78,132.21,132.48,108500.0
2009-09-08 15:05:00,132.48,132.49,132.09,132.1,63200.0,132.48,132.49,132.09,132.1,63200.0
2009-09-08 15:10:00,132.1,132.48,131.95,132.37,49200.0,132.1,132.48,131.95,132.37,49200.0
2009-09-08 15:15:00,132.37,133.35,132.35,133.1,124900.0,132.37,133.35,132.35,133.1,124900.0
2009-09-08 15:20:00,133.1,133.6,132.72,133.55,82700.0,133.1,133.6,132.72,133.55,82700.0
2009-09-08 15:25:00,133.51,133.59,132.9,133.09,62800.0,133.51,133.59,132.9,133.09,62800.0
2009-09-08 15:30:00,133.1,133.69,132.96,133.49,92900.0,133.1,133.69,132.96,133.49,92900.0
2009-09-08 15:35:00,133.49,134.38,133.45,134.23,140300.0,133.49,134.38,133.45,134.23,140300.0
2009-09-08 15:40:00,134.26,134.3,133.61,134.17,129000.0,134.26,134.3,133.61,134.17,129000.0
2009-09-08 15:45:00,134.1,134.16,133.8,133.98,106000.0,134.1,134.16,133.8,133.98,106000.0
2009-09-08 15:50:00,133.93,134.45,133.93,134.28,167800.0,133.93,134.45,133.93,134.28,167800.0
2009-09-08 15:55:00,134.28,134.64,134.05,134.34,293400.0,134.28,134.64,134.05,134.34,293400.0
2009-09-09 09:30:00,136.6,137.44,134.79,134.98,362600.0,136.6,137.44,134.79,134.98,362600.0
2009-09-09 09:35:00,135.0,136.9,134.79,136.79,202400.0,135.0,136.9,134.79,136.79,202400.0
2009-09-09 09:40:00,136.93,139.1,136.7,137.91,351600.0,136.93,139.1,136.7,137.91,351600.0
2009-09-09 09:45:00,137.93,138.86,137.55,138.77,176200.0,137.93,138.86,137.55,138.77,176200.0
2009-09-09 09:50:00,138.63,142.0,138.46,142.0,492200.0,138.63,142.0,138.46,142.0,492200.0
2009-09-09 09:55:00,142.0,144.82,140.7,144.69,547300.0,142.0,144.82,140.7,144.69,547300.0
2009-09-09 10:00:00,144.61,144.79,142.19,142.19,468200.0,144.61,144.79,142.19,142.19,468200.0
2009-09-09 10:05:00,142.35,142.57,140.89,140.95,352100.0,142.35,142.57,140.89,140.95,352100.0
2009-09-09 10:10:00,140.95,141.6,140.6,141.5,217600.0,140.95,141.6,140.6,141.5,217600.0
2009-09-09 10:15:00,141.53,142.08,141.01,141.55,169200.0,141.53,142.08,141.01,141.55,169200.0
2009-09-09 10:20:00,141.49,141.79,140.9,140.93,120900.0,141.49,141.79,140.9,140.93,120900.0
2009-09-09 10:25:00,141.01,141.97,140.92,141.72,87900.0,141.01,141.97,140.92,141.72,87900.0
2009-09-09 10:30:00,141.78,142.19,141.7,141.88,112700.0,141.78,142.19,141.7,141.88,112700.0
2009-09-09 10:35:00,141.88,142.16,141.46,142.06,80700.0,141.88,142.16,141.46,142.06,80700.0
2009-09-09 10:40:00,142.07,143.41,142.01,143.12,166300.0,142.07,143.41,142.01,143.12,166300.0
2009-09-09 10:45:00,143.12,144.0,143.08,143.49,147700.0,143.12,144.0,143.08,143.49,147700.0
2009-09-09 10:50:00,143.66,143.99,143.4,143.56,74700.0,143.66,143.99,143.4,143.56,74700.0
2009-09-09 10:55:00,143.56,143.64,143.02,143.4,78500.0,143.56,143.64,143.02,143.4,78500.0
2009-09-09 11:00:00,143.4,143.41,142.71,142.71,50500.0,143.4,143.41,142.71,142.71,50500.0
2009-09-09 11:05:00,142.72,143.32,142.54,143.32,71600.0,142.72,143.32,142.54,143.32,71600.0
2009-09-09 11:10:00,143.29,143.44,142.37,142.49,79600.0,143.29,143.44,142.37,142.49,79600.0
2009-09-09 11:15:00,142.48,142.48,141.81,142.18,91300.0,142.48,142.48,141.81,142.18,91300.0
2009-09-09 11:20:00,142.19,143.27,142.19,143.24,65800.0,142.19,143.27,142.19,143.24,65800.0
2009-09-09 11:25:00,143.25,143.48,143.0,143.29,55400.0,143.25,143.48,143.0,143.29,55400.0
2009-09-09 11:30:00,143.29,143.38,142.73,142.73,46300.0,143.29,143.38,142.73,142.73,46300.0
2009-09-09 11:35:00,142.81,142.82,142.26,142.56,35000.0,142.81,142.82,142.26,142.56,35000.0
2009-09-09 11:40:00,142.47,142.56,142.04,142.34,43400.0,142.47,142.56,142.04,142.34,43400.0
2009-09-09 11:45:00,142.45,142.45,141.75,141.81,43500.0,142.45,142.45,141.75,141.81,43500.0
2009-09-09 11:50:00,141.88,142.14,141.52,141.7,44200.0,141.88,142.14,141.52,141.7,44200.0
2009-09-09 11:55:00,141.7,141.8,141.39,141.39,28600.0,141.7,141.8,141.39,141.39,28600.0
2009-09-09 12:00:00,141.49,141.57,140.85,140.98,59700.0,141.49,141.57,140.85,140.98,59700.0
2009-09-09 12:05:00,140.99,141.14,140.7,140.93,56700.0,140.99,141.14,140.7,140.93,56700.0
2009-09-09 12:10:00,140.91,141.44,140.84,141.4,47300.0,140.91,141.44,140.84,141.4,47300.0
2009-09-09 12:15:00,141.41,141.43,140.77,140.85,34400.0,141.41,141.43,140.77,140.85,34400.0
2009-09-09 12:20:00,140.85,140.89,140.27,140.62,50500.0,140.85,140.89,140.27,140.62,50500.0
2009-09-09 12:25:00,140.61,140.86,140.52,140.6,38000.0,140.61,140.86,140.52,140.6,38000.0
2009-09-09 12:30:00,140.59,140.9,140.51,140.82,38100.0,140.59,140.9,140.51,140.82,38100.0
2009-09-09 12:35:00,140.81,140.95,140.7,140.75,17500.0,140.81,140.95,140.7,140.75,17500.0
2009-09-09 12:40:00,140.8,141.21,140.73,141.06,28500.0,140.8,141.21,140.73,141.06,28500.0
2009-09-09 12:45:00,141.01,141.14,140.8,140.8,19200.0,141.01,141.14,140.8,140.8,19200.0
2009-09-09 12:50:00,140.81,140.85,140.61,140.61,19800.0,140.81,140.85,140.61,140.61,19800.0
2009-09-09 12:55:00,140.61,140.8,140.15,140.15,38300.0,140.61,140.8,140.15,140.15,38300.0
2009-09-09 13:00:00,140.2,140.24,139.69,139.85,80500.0,140.2,140.24,139.69,139.85,80500.0
2009-09-09 13:05:00,139.85,140.48,139.79,140.29,84200.0,139.85,140.48,139.79,140.29,84200.0
2009-09-09 13:10:00,140.26,140.69,140.23,140.67,41300.0,140.26,140.69,140.23,140.67,41300.0
2009-09-09 13:15:00,140.67,141.16,140.53,140.85,51800.0,140.67,141.16,140.53,140.85,51800.0
2009-09-09 13:20:00,140.85,140.89,140.6,140.61,14000.0,140.85,140.89,140.6,140.61,14000.0
2009-09-09 13:25:00,140.6,140.6,140.04,140.28,28800.0,140.6,140.6,140.04,140.28,28800.0
2009-09-09 13:30:00,140.31,140.31,140.04,140.06,20500.0,140.31,140.31,140.04,140.06,20500.0
2009-09-09 13:35:00,140.09,140.17,139.76,139.77,77600.0,140.09,140.17,139.76,139.77,77600.0
2009-09-09 13:40:00,139.76,139.98,139.58,139.8,38000.0,139.76,139.98,139.58,139.8,38000.0
2009-09-09 13:45:00,139.81,139.87,139.43,139.5,53600.0,139.81,139.87,139.43,139.5,53600.0
2009-09-09 13:50:00,139.5,139.5,138.8,138.82,74700.0,139.5,139.5,138.8,138.82,74700.0
2009-09-09 13:55:00,138.76,139.14,138.34,139.02,95100.0,138.76,139.14,138.34,139.02,95100.0
2009-09-09 14:00:00,138.98,139.32,138.58,138.68,80100.0,138.98,139.32,138.58,138.68,80100.0
2009-09-09 14:05:00,138.62,138.82,138.4,138.45,57600.0,138.62,138.82,138.4,138.45,57600.0
2009-09-09 14:10:00,138.43,138.5,137.6,137.6,104000.0,138.43,138.5,137.6,137.6,104000.0
2009-09-09 14:15:00,137.64,138.02,137.51,137.65,94500.0,137.64,138.02,137.51,137.65,94500.0
2009-09-09 14:20:00,137.68,137.7,137.1,137.24,88600.0,137.68,137.7,137.1,137.24,88600.0
2009-09-09 14:25:00,137.16,137.81,137.12,137.75,73100.0,137.16,137.81,137.12,137.75,73100.0
2009-09-09 14:30:00,137.75,138.51,137.62,138.13,89600.0,137.75,138.51,137.62,138.13,89600.0
2009-09-09 14:35:00,138.13,138.38,138.09,138.3,33400.0,138.13,138.38,138.09,138.3,33400.0
2009-09-09 14:40:00,138.35,138.35,137.77,137.79,25800.0,138.35,138.35,137.77,137.79,25800.0
2009-09-09 14:45:00,137.76,137.85,137.32,137.42,38300.0,137.76,137.85,137.32,137.42,38300.0
2009-09-09 14:50:00,137.51,137.51,136.62,136.76,74600.0,137.51,137.51,136.62,136.76,74600.0
2009-09-09 14:55:00,136.8,137.0,136.47,136.87,70900.0,136.8,137.0,136.47,136.87,70900.0
2009-09-09 15:00:00,136.92,137.43,136.69,137.37,54200.0,136.92,137.43,136.69,137.37,54200.0
2009-09-09 15:05:00,137.36,137.4,136.9,137.05,56400.0,137.36,137.4,136.9,137.05,56400.0
2009-09-09 15:10:00,137.06,137.95,136.93,137.95,75600.0,137.06,137.95,136.93,137.95,75600.0
2009-09-09 15:15:00,137.93,138.07,137.4,137.44,57300.0,137.93,138.07,137.4,137.44,57300.0
2009-09-09 15:20:00,137.45,137.64,136.99,137.1,36200.0,137.45,137.64,136.99,137.1,36200.0
2009-09-09 15:25:00,137.08,137.3,136.65,136.92,68100.0,137.08,137.3,136.65,136.92,68100.0
2009-09-09 15:30:00,136.96,136.97,136.26,136.54,116000.0,136.96,136.97,136.26,136.54,116000.0
2009-09-09 15:35:00,136.51,136.84,136.15,136.77,70400.0,136.51,136.84,136.15,136.77,70400.0
2009-09-09 15:40:00,136.74,136.9,136.6,136.83,83600.0,136.74,136.9,136.6,136.83,83600.0
2009-09-09 15:45:00,136.77,137.3,136.74,136.95,76800.0,136.77,137.3,136.74,136.95,76800.0
2009-09-09 15:50:00,136.94,136.99,136.51,136.59,82700.0,136.94,136.99,136.51,136.59,82700.0
2009-09-09 15:55:00,136.59,136.65,136.21,136.48,119800.0,136.59,136.65,136.21,136.48,119800.0
2009-09-10 09:30:00,138.55,138.68,137.6,138.01,105500.0,138.55,138.68,137.6,138.01,105500.0
2009-09-10 09:35:00,138.05,139.38,137.87,138.85,107200.0,138.05,139.38,137.87,138.85,107200.0
2009-09-10 09:40:00,138.92,139.07,137.25,138.02,81400.0,138.92,139.07,137.25,138.02,81400.0
2009-09-10 09:45:00,137.98,138.66,137.0,138.22,98200.0,137.98,138.66,137.0,138.22,98200.0
2009-09-10 09:50:00,138.28,139.24,138.22,138.96,83300.0,138.28,139.24,138.22,138.96,83300.0
2009-09-10 09:55:00,138.95,139.2,138.37,138.43,64800.0,138.95,139.2,138.37,138.43,64800.0
2009-09-10 10:00:00,138.35,138.91,138.35,138.61,39100.0,138.35,138.91,138.35,138.61,39100.0
2009-09-10 10:05:00,138.56,138.65,138.08,138.39,42800.0,138.56,138.65,138.08,138.39,42800.0
2009-09-10 10:10:00,138.38,138.66,138.04,138.12,34400.0,138.38,138.66,138.04,138.12,34400.0
2009-09-10 10:15:00,138.11,138.15,137.43,137.69,81100.0,138.11,138.15,137.43,137.69,81100.0
2009-09-10 10:20:00,137.71,138.0,137.41,138.0,48400.0,137.71,138.0,137.41,138.0,48400.0
2009-09-10 10:25:00,138.0,138.26,137.72,137.99,30600.0,138.0,138.26,137.72,137.99,30600.0
2009-09-10 10:30:00,137.99,138.21,137.11,137.16,38400.0,137.99,138.21,137.11,137.16,38400.0
2009-09-10 10:35:00,137.21,137.6,137.05,137.36,34900.0,137.21,137.6,137.05,137.36,34900.0
2009-09-10 10:40:00,137.41,137.57,137.15,137.31,39700.0,137.41,137.57,137.15,137.31,39700.0
2009-09-10 10:45:00,137.21,137.4,137.15,137.23,23700.0,137.21,137.4,137.15,137.23,23700.0
2009-09-10 10:50:00,137.23,137.46,136.75,137.21,69900.0,137.23,137.46,136.75,137.21,69900.0
2009-09-10 10:55:00,137.3,138.26,137.22,138.2,84900.0,137.3,138.26,137.22,138.2,84900.0
2009-09-10 11:00:00,138.23,138.4,137.98,138.11,40600.0,138.23,138.4,137.98,138.11,40600.0
2009-09-10 11:05:00,138.0,138.12,137.62,137.67,19300.0,138.0,138.12,137.62,137.67,19300.0
2009-09-10 11:10:00,137.66,137.66,137.1,137.34,22800.0,137.66,137.66,137.1,137.34,22800.0
2009-09-10 11:15:00,137.31,137.33,137.1,137.1,12100.0,137.31,137.33,137.1,137.1,12100.0
2009-09-10 11:20:00,137.1,137.31,136.85,136.92,45300.0,137.1,137.31,136.85,136.92,45300.0
2009-09-10 11:25:00,136.9,137.05,136.7,136.95,34000.0,136.9,137.05,136.7,136.95,34000.0
2009-09-10 11:30:00,136.96,136.99,136.61,136.68,28700.0,136.96,136.99,136.61,136.68,28700.0
2009-09-10 11:35:00,136.75,137.73,136.71,137.7,49100.0,136.75,137.73,136.71,137.7,49100.0
2009-09-10 11:40:00,137.69,137.82,137.29,137.52,29300.0,137.69,137.82,137.29,137.52,29300.0
2009-09-10 11:45:00,137.44,137.81,137.44,137.48,13800.0,137.44,137.81,137.44,137.48,13800.0
2009-09-10 11:50:00,137.48,137.52,137.22,137.48,10100.0,137.48,137.52,137.22,137.48,10100.0
2009-09-10 11:55:00,137.38,137.67,137.32,137.42,27800.0,137.38,137.67,137.32,137.42,27800.0
2009-09-10 12:00:00,137.5,137.86,137.5,137.84,28500.0,137.5,137.86,137.5,137.84,28500.0
2009-09-10 12:05:00,137.82,138.0,137.72,137.89,36100.0,137.82,138.0,137.72,137.89,36100.0
2009-09-10 12:10:00,137.9,138.0,137.73,137.75,8500.0,137.9,138.0,137.73,137.75,8500.0
2009-09-10 12:15:00,137.78,137.93,137.77,137.91,22500.0,137.78,137.93,137.77,137.91,22500.0
2009-09-10 12:20:00,137.9,137.9,137.33,137.33,29300.0,137.9,137.9,137.33,137.33,29300.0
2009-09-10 12:25:00,137.4,137.45,137.14,137.2,28000.0,137.4,137.45,137.14,137.2,28000.0
2009-09-10 12:30:00,137.19,137.35,137.09,137.3,5700.0,137.19,137.35,137.09,137.3,5700.0
2009-09-10 12:35:00,137.29,137.59,137.21,137.59,11100.0,137.29,137.59,137.21,137.59,11100.0
2009-09-10 12:40:00,137.6,137.88,137.56,137.69,8200.0,137.6,137.88,137.56,137.69,8200.0
2009-09-10 12:45:00,137.65,137.81,137.65,137.81,17700.0,137.65,137.81,137.65,137.81,17700.0
2009-09-10 12:50:00,137.81,137.95,137.75,137.93,16500.0,137.81,137.95,137.75,137.93,16500.0
2009-09-10 12:55:00,137.94,138.11,137.93,138.0,16500.0,137.94,138.11,137.93,138.0,16500.0
2009-09-10 13:00:00,137.98,138.19,137.92,138.08,32000.0,137.98,138.19,137.92,138.08,32000.0
2009-09-10 13:05:00,138.15,138.3,137.99,138.08,31800.0,138.15,138.3,137.99,138.08,31800.0
2009-09-10 13:10:00,138.11,138.16,137.93,138.11,10800.0,138.11,138.16,137.93,138.11,10800.0
2009-09-10 13:15:00,138.05,138.49,138.05,138.3,18100.0,138.05,138.49,138.05,138.3,18100.0
2009-09-10 13:20:00,138.29,138.46,138.21,138.35,32200.0,138.29,138.46,138.21,138.35,32200.0
2009-09-10 13:25:00,138.32,138.34,138.08,138.08,13400.0,138.32,138.34,138.08,138.08,13400.0
2009-09-10 13:30:00,138.1,138.26,138.05,138.15,15000.0,138.1,138.26,138.05,138.15,15000.0
2009-09-10 13:35:00,138.07,138.3,138.03,138.3,17000.0,138.07,138.3,138.03,138.3,17000.0
2009-09-10 13:40:00,138.26,138.57,138.26,138.37,24800.0,138.26,138.57,138.26,138.37,24800.0
2009-09-10 13:45:00,138.34,138.66,138.27,138.66,14200.0,138.34,138.66,138.27,138.66,14200.0
2009-09-10 13:50:00,138.67,138.87,138.59,138.8,35200.0,138.67,138.87,138.59,138.8,35200.0
2009-09-10 13:55:00,138.8,139.39,138.74,139.18,55600.0,138.8,139.39,138.74,139.18,55600.0
2009-09-10 14:00:00,139.27,139.81,139.18,139.19,60300.0,139.27,139.81,139.18,139.19,60300.0
2009-09-10 14:05:00,139.22,139.42,138.87,139.21,34600.0,139.22,139.42,138.87,139.21,34600.0
2009-09-10 14:10:00,139.13,139.2,138.8,138.96,31600.0,139.13,139.2,138.8,138.96,31600.0
2009-09-10 14:15:00,138.91,139.12,138.91,139.04,20100.0,138.91,139.12,138.91,139.04,20100.0
2009-09-10 14:20:00,139.04,139.3,138.92,139.23,26900.0,139.04,139.3,138.92,139.23,26900.0
2009-09-10 14:25:00,139.22,139.39,138.95,139.12,25700.0,139.22,139.39,138.95,139.12,25700.0
2009-09-10 14:30:00,139.12,139.22,138.8,139.07,25300.0,139.12,139.22,138.8,139.07,25300.0
2009-09-10 14:35:00,139.07,139.17,138.96,138.99,21100.0,139.07,139.17,138.96,138.99,21100.0
2009-09-10 14:40:00,139.03,139.27,138.9,139.06,19700.0,139.03,139.27,138.9,139.06,19700.0
2009-09-10 14:45:00,139.01,139.14,138.87,139.0,28700.0,139.01,139.14,138.87,139.0,28700.0
2009-09-10 14:50:00,139.08,139.24,138.92,139.2,26900.0,139.08,139.24,138.92,139.2,26900.0
2009-09-10 14:55:00,139.14,139.25,139.05,139.12,18400.0,139.14,139.25,139.05,139.12,18400.0
2009-09-10 15:00:00,139.1,139.12,138.66,138.7,33800.0,139.1,139.12,138.66,138.7,33800.0
2009-09-10 15:05:00,138.69,138.9,138.59,138.9,38200.0,138.69,138.9,138.59,138.9,38200.0
2009-09-10 15:10:00,138.92,139.15,138.83,139.12,31500.0,138.92,139.15,138.83,139.12,31500.0
2009-09-10 15:15:00,139.04,139.43,138.98,139.25,42800.0,139.04,139.43,138.98,139.25,42800.0
2009-09-10 15:20:00,139.25,139.96,139.24,139.9,90200.0,139.25,139.96,139.24,139.9,90200.0
2009-09-10 15:25:00,139.9,140.25,139.81,139.94,91900.0,139.9,140.25,139.81,139.94,91900.0
2009-09-10 15:30:00,139.99,140.22,139.58,140.17,76300.0,139.99,140.22,139.58,140.17,76300.0
2009-09-10 15:35:00,140.16,140.18,139.7,139.96,54300.0,140.16,140.18,139.7,139.96,54300.0
2009-09-10 15:40:00,139.95,140.66,139.92,140.51,101800.0,139.95,140.66,139.92,140.51,101800.0
2009-09-10 15:45:00,140.51,140.8,140.42,140.66,67800.0,140.51,140.8,140.42,140.66,67800.0
2009-09-10 15:50:00,140.55,140.96,140.55,140.88,89900.0,140.55,140.96,140.55,140.88,89900.0
2009-09-10 15:55:00,140.84,140.95,140.26,140.35,120600.0,140.84,140.95,140.26,140.35,120600.0
2009-09-11 09:30:00,141.47,141.47,140.14,140.93,85300.0,141.47,141.47,140.14,140.93,85300.0
2009-09-11 09:35:00,140.97,143.5,140.93,143.32,138200.0,140.97,143.5,140.93,143.32,138200.0
2009-09-11 09:40:00,143.34,143.34,142.11,142.24,101000.0,143.34,143.34,142.11,142.24,101000.0
2009-09-11 09:45:00,142.27,142.59,141.05,141.73,91000.0,142.27,142.59,141.05,141.73,91000.0
2009-09-11 09:50:00,141.74,141.94,140.55,140.68,104800.0,141.74,141.94,140.55,140.68,104800.0
2009-09-11 09:55:00,140.71,141.62,140.27,141.45,108500.0,140.71,141.62,140.27,141.45,108500.0
2009-09-11 10:00:00,141.6,141.7,140.66,140.74,61100.0,141.6,141.7,140.66,140.74,61100.0
2009-09-11 10:05:00,140.71,140.96,139.58,139.8,109300.0,140.71,140.96,139.58,139.8,109300.0
2009-09-11 10:10:00,139.79,140.63,139.62,139.75,48400.0,139.79,140.63,139.62,139.75,48400.0
2009-09-11 10:15:00,139.75,140.36,139.7,140.21,34900.0,139.75,140.36,139.7,140.21,34900.0
2009-09-11 10:20:00,140.21,140.65,140.04,140.15,52000.0,140.21,140.65,140.04,140.15,52000.0
2009-09-11 10:25:00,140.23,140.48,139.31,139.9,92500.0,140.23,140.48,139.31,139.9,92500.0
2009-09-11 10:30:00,139.94,140.62,139.71,140.26,50500.0,139.94,140.62,139.71,140.26,50500.0
2009-09-11 10:35:00,140.22,140.25,139.65,139.75,44800.0,140.22,140.25,139.65,139.75,44800.0
2009-09-11 10:40:00,139.78,139.84,139.03,139.05,49500.0,139.78,139.84,139.03,139.05,49500.0
2009-09-11 10:45:00,139.04,139.39,137.83,138.22,110800.0,139.04,139.39,137.83,138.22,110800.0
2009-09-11 10:50:00,138.28,138.85,137.92,138.75,45800.0,138.28,138.85,137.92,138.75,45800.0
2009-09-11 10:55:00,138.73,138.75,138.29,138.5,30600.0,138.73,138.75,138.29,138.5,30600.0
2009-09-11 11:00:00,138.52,139.22,138.49,139.11,50600.0,138.52,139.22,138.49,139.11,50600.0
2009-09-11 11:05:00,139.16,139.34,138.52,138.59,43800.0,139.16,139.34,138.52,138.59,43800.0
2009-09-11 11:10:00,138.53,138.89,138.5,138.61,23400.0,138.53,138.89,138.5,138.61,23400.0
2009-09-11 11:15:00,138.58,138.74,138.4,138.42,26900.0,138.58,138.74,138.4,138.42,26900.0
2009-09-11 11:20:00,138.51,138.51,137.83,137.96,50500.0,138.51,138.51,137.83,137.96,50500.0
2009-09-11 11:25:00,137.95,138.01,137.6,137.63,42600.0,137.95,138.01,137.6,137.63,42600.0
2009-09-11 11:30:00,137.6,138.44,137.32,138.4,83900.0,137.6,138.44,137.32,138.4,83900.0
2009-09-11 11:35:00,138.38,138.85,138.24,138.72,48900.0,138.38,138.85,138.24,138.72,48900.0
2009-09-11 11:40:00,138.73,138.8,138.35,138.5,34800.0,138.73,138.8,138.35,138.5,34800.0
2009-09-11 11:45:00,138.57,138.66,137.79,137.79,24000.0,138.57,138.66,137.79,137.79,24000.0
2009-09-11 11:50:00,137.86,137.86,137.0,137.06,56500.0,137.86,137.86,137.0,137.06,56500.0
2009-09-11 11:55:00,137.06,137.4,136.64,137.25,54600.0,137.06,137.4,136.64,137.25,54600.0
2009-09-11 12:00:00,137.3,137.57,137.12,137.54,44100.0,137.3,137.57,137.12,137.54,44100.0
2009-09-11 12:05:00,137.57,137.64,137.25,137.26,24800.0,137.57,137.64,137.25,137.26,24800.0
2009-09-11 12:10:00,137.28,137.35,137.02,137.04,33800.0,137.28,137.35,137.02,137.04,33800.0
2009-09-11 12:15:00,137.02,137.02,136.75,136.79,24800.0,137.02,137.02,136.75,136.79,24800.0
2009-09-11 12:20:00,136.83,137.06,136.65,136.81,28800.0,136.83,137.06,136.65,136.81,28800.0
2009-09-11 12:25:00,136.85,137.05,136.75,137.05,42600.0,136.85,137.05,136.75,137.05,42600.0
2009-09-11 12:30:00,137.0,137.44,136.95,137.19,30400.0,137.0,137.44,136.95,137.19,30400.0
2009-09-11 12:35:00,137.18,137.5,137.07,137.08,35200.0,137.18,137.5,137.07,137.08,35200.0
2009-09-11 12:40:00,137.08,137.29,136.87,136.97,29800.0,137.08,137.29,136.87,136.97,29800.0
2009-09-11 12:45:00,136.9,136.9,136.6,136.69,43600.0,136.9,136.9,136.6,136.69,43600.0
2009-09-11 12:50:00,136.73,137.09,136.73,137.09,21700.0,136.73,137.09,136.73,137.09,21700.0
2009-09-11 12:55:00,137.06,137.44,137.06,137.35,33300.0,137.06,137.44,137.06,137.35,33300.0
2009-09-11 13:00:00,137.39,143.0,137.12,137.76,53400.0,137.39,143.0,137.12,137.76,53400.0
2009-09-11 13:05:00,137.78,137.88,137.53,137.68,53500.0,137.78,137.88,137.53,137.68,53500.0
2009-09-11 13:10:00,137.66,138.16,137.65,138.0,40100.0,137.66,138.16,137.65,138.0,40100.0
2009-09-11 13:15:00,137.98,138.21,137.51,137.6,34500.0,137.98,138.21,137.51,137.6,34500.0
2009-09-11 13:20:00,137.57,137.57,137.33,137.38,19200.0,137.57,137.57,137.33,137.38,19200.0
2009-09-11 13:25:00,137.32,137.47,137.27,137.45,21800.0,137.32,137.47,137.27,137.45,21800.0
2009-09-11 13:30:00,137.39,137.74,137.39,137.6,13600.0,137.39,137.74,137.39,137.6,13600.0
2009-09-11 13:35:00,137.63,137.72,137.19,137.24,16100.0,137.63,137.72,137.19,137.24,16100.0
2009-09-11 13:40:00,137.15,137.31,137.08,137.19,19200.0,137.15,137.31,137.08,137.19,19200.0
2009-09-11 13:45:00,137.22,137.32,137.0,137.05,17900.0,137.22,137.32,137.0,137.05,17900.0
2009-09-11 13:50:00,137.0,137.39,137.0,137.27,25100.0,137.0,137.39,137.0,137.27,25100.0
2009-09-11 13:55:00,137.17,137.22,136.7,136.7,19500.0,137.17,137.22,136.7,136.7,19500.0
2009-09-11 14:00:00,136.74,136.91,136.71,136.83,22300.0,136.74,136.91,136.71,136.83,22300.0
2009-09-11 14:05:00,136.8,136.82,136.6,136.65,31400.0,136.8,136.82,136.6,136.65,31400.0
2009-09-11 14:10:00,136.61,136.79,136.5,136.55,42500.0,136.61,136.79,136.5,136.55,42500.0
2009-09-11 14:15:00,136.56,136.98,136.5,136.98,19200.0,136.56,136.98,136.5,136.98,19200.0
2009-09-11 14:20:00,137.0,137.08,136.83,136.9,16900.0,137.0,137.08,136.83,136.9,16900.0
2009-09-11 14:25:00,136.86,136.93,136.7,136.8,20600.0,136.86,136.93,136.7,136.8,20600.0
2009-09-11 14:30:00,136.82,137.1,136.78,137.05,19300.0,136.82,137.1,136.78,137.05,19300.0
2009-09-11 14:35:00,137.02,137.08,136.87,136.88,16600.0,137.02,137.08,136.87,136.88,16600.0
2009-09-11 14:40:00,136.87,136.93,136.7,136.78,18700.0,136.87,136.93,136.7,136.78,18700.0
2009-09-11 14:45:00,136.78,136.91,136.75,136.89,11500.0,136.78,136.91,136.75,136.89,11500.0
2009-09-11 14:50:00,136.9,136.97,136.77,136.86,14600.0,136.9,136.97,136.77,136.86,14600.0
2009-09-11 14:55:00,136.87,136.9,136.72,136.75,23400.0,136.87,136.9,136.72,136.75,23400.0
2009-09-11 15:00:00,136.73,136.75,136.61,136.7,12500.0,136.73,136.75,136.61,136.7,12500.0
2009-09-11 15:05:00,136.68,136.79,136.65,136.7,19800.0,136.68,136.79,136.65,136.7,19800.0
2009-09-11 15:10:00,136.7,136.73,136.6,136.66,25000.0,136.7,136.73,136.6,136.66,25000.0
2009-09-11 15:15:00,136.62,136.65,136.14,136.41,40700.0,136.62,136.65,136.14,136.41,40700.0
2009-09-11 15:20:00,136.44,139.1,136.38,136.73,38100.0,136.44,139.1,136.38,136.73,38100.0
2009-09-11 15:25:00,136.75,136.85,136.56,136.84,26600.0,136.75,136.85,136.56,136.84,26600.0
2009-09-11 15:30:00,136.85,137.03,136.84,137.02,42500.0,136.85,137.03,136.84,137.02,42500.0
2009-09-11 15:35:00,137.01,137.05,136.9,137.04,25900.0,137.01,137.05,136.9,137.04,25900.0
2009-09-11 15:40:00,137.0,137.5,137.0,137.46,45000.0,137.0,137.5,137.0,137.46,45000.0
2009-09-11 15:45:00,137.52,137.54,137.15,137.25,40900.0,137.52,137.54,137.15,137.25,40900.0
2009-09-11 15:50:00,137.23,137.31,136.94,136.96,42300.0,137.23,137.31,136.94,136.96,42300.0
2009-09-11 15:55:00,136.98,136.98,136.56,136.75,86800.0,136.98,136.98,136.56,136.75,86800.0
2009-09-14 09:30:00,131.78,132.99,131.02,132.35,205700.0,131.78,132.99,131.02,132.35,205700.0
2009-09-14 09:35:00,132.25,132.73,131.55,131.73,130700.0,132.25,132.73,131.55,131.73,130700.0
2009-09-14 09:40:00,131.73,132.14,131.05,132.12,135000.0,131.73,132.14,131.05,132.12,135000.0
2009-09-14 09:45:00,132.12,132.35,130.81,130.91,96900.0,132.12,132.35,130.81,130.91,96900.0
2009-09-14 09:50:00,130.94,131.55,130.8,131.3,105700.0,130.94,131.55,130.8,131.3,105700.0
2009-09-14 09:55:00,131.32,131.75,130.85,131.55,59000.0,131.32,131.75,130.85,131.55,59000.0
2009-09-14 10:00:00,131.6,131.89,131.06,131.39,98900.0,131.6,131.89,131.06,131.39,98900.0
2009-09-14 10:05:00,131.43,132.2,131.38,132.2,56800.0,131.43,132.2,131.38,132.2,56800.0
2009-09-14 10:10:00,132.08,132.66,131.55,131.92,56300.0,132.08,132.66,131.55,131.92,56300.0
2009-09-14 10:15:00,131.92,132.17,131.21,131.28,70000.0,131.92,132.17,131.21,131.28,70000.0
2009-09-14 10:20:00,131.3,131.93,131.21,131.71,48500.0,131.3,131.93,131.21,131.71,48500.0
2009-09-14 10:25:00,131.67,132.65,131.66,132.56,74400.0,131.67,132.65,131.66,132.56,74400.0
2009-09-14 10:30:00,132.57,132.9,132.47,132.87,59200.0,132.57,132.9,132.47,132.87,59200.0
2009-09-14 10:35:00,132.77,132.92,132.41,132.56,30600.0,132.77,132.92,132.41,132.56,30600.0
2009-09-14 10:40:00,132.49,133.27,132.42,133.0,51800.0,132.49,133.27,132.42,133.0,51800.0
2009-09-14 10:45:00,133.05,133.05,132.21,132.43,46600.0,133.05,133.05,132.21,132.43,46600.0
2009-09-14 10:50:00,132.38,132.79,132.28,132.51,30200.0,132.38,132.79,132.28,132.51,30200.0
2009-09-14 10:55:00,132.51,132.6,132.2,132.34,17700.0,132.51,132.6,132.2,132.34,17700.0
2009-09-14 11:00:00,132.35,132.5,131.75,131.76,39400.0,132.35,132.5,131.75,131.76,39400.0
2009-09-14 11:05:00,131.82,131.84,131.35,131.56,33600.0,131.82,131.84,131.35,131.56,33600.0
2009-09-14 11:10:00,131.47,131.69,131.32,131.54,17700.0,131.47,131.69,131.32,131.54,17700.0
2009-09-14 11:15:00,131.62,132.4,131.58,132.35,27800.0,131.62,132.4,131.58,132.35,27800.0
2009-09-14 11:20:00,132.32,132.68,132.04,132.2,19700.0,132.32,132.68,132.04,132.2,19700.0
2009-09-14 11:25:00,132.2,132.27,132.0,132.0,14900.0,132.2,132.27,132.0,132.0,14900.0
2009-09-14 11:30:00,132.09,132.15,131.86,131.93,25800.0,132.09,132.15,131.86,131.93,25800.0
2009-09-14 11:35:00,131.99,132.53,131.95,132.5,14100.0,131.99,132.53,131.95,132.5,14100.0
2009-09-14 11:40:00,132.5,132.53,132.21,132.5,27800.0,132.5,132.53,132.21,132.5,27800.0
2009-09-14 11:45:00,132.44,132.5,131.96,132.04,11500.0,132.44,132.5,131.96,132.04,11500.0
2009-09-14 11:50:00,131.99,132.12,131.96,132.12,10700.0,131.99,132.12,131.96,132.12,10700.0
2009-09-14 11:55:00,132.11,132.12,131.25,131.5,32700.0,132.11,132.12,131.25,131.5,32700.0
2009-09-14 12:00:00,131.43,131.46,131.22,131.46,23200.0,131.43,131.46,131.22,131.46,23200.0
2009-09-14 12:05:00,131.52,131.6,131.27,131.6,14700.0,131.52,131.6,131.27,131.6,14700.0
2009-09-14 12:10:00,131.59,131.72,131.51,131.63,9100.0,131.59,131.72,131.51,131.63,9100.0
2009-09-14 12:15:00,131.65,131.75,131.54,131.74,14200.0,131.65,131.75,131.54,131.74,14200.0
2009-09-14 12:20:00,131.7,131.88,131.7,131.78,11900.0,131.7,131.88,131.7,131.78,11900.0
2009-09-14 12:25:00,131.76,131.82,131.35,131.42,24800.0,131.76,131.82,131.35,131.42,24800.0
2009-09-14 12:30:00,131.4,131.41,131.11,131.2,22800.0,131.4,131.41,131.11,131.2,22800.0
2009-09-14 12:35:00,131.21,131.3,131.1,131.2,19300.0,131.21,131.3,131.1,131.2,19300.0
2009-09-14 12:40:00,131.16,131.3,131.08,131.3,17600.0,131.16,131.3,131.08,131.3,17600.0
2009-09-14 12:45:00,131.24,131.3,131.12,131.24,14900.0,131.24,131.3,131.12,131.24,14900.0
2009-09-14 12:50:00,131.28,131.31,131.12,131.28,18200.0,131.28,131.31,131.12,131.28,18200.0
2009-09-14 12:55:00,131.2,131.71,131.2,131.54,31200.0,131.2,131.71,131.2,131.54,31200.0
2009-09-14 13:00:00,131.53,131.63,131.11,131.14,25900.0,131.53,131.63,131.11,131.14,25900.0
2009-09-14 13:05:00,131.13,131.19,130.89,130.94,32800.0,131.13,131.19,130.89,130.94,32800.0
2009-09-14 13:10:00,130.94,130.98,130.8,130.83,24900.0,130.94,130.98,130.8,130.83,24900.0
2009-09-14 13:15:00,130.85,130.85,130.42,130.44,47300.0,130.85,130.85,130.42,130.44,47300.0
2009-09-14 13:20:00,130.51,130.74,130.37,130.47,35000.0,130.51,130.74,130.37,130.47,35000.0
2009-09-14 13:25:00,130.48,130.65,130.41,130.42,17300.0,130.48,130.65,130.41,130.42,17300.0
2009-09-14 13:30:00,130.5,131.22,130.46,130.84,29100.0,130.5,131.22,130.46,130.84,29100.0
2009-09-14 13:35:00,130.85,131.16,130.85,130.96,29300.0,130.85,131.16,130.85,130.96,29300.0
2009-09-14 13:40:00,130.97,131.05,130.54,130.79,20500.0,130.97,131.05,130.54,130.79,20500.0
2009-09-14 13:45:00,130.7,130.7,130.12,130.59,38200.0,130.7,130.7,130.12,130.59,38200.0
2009-09-14 13:50:00,130.66,131.0,130.59,130.93,21900.0,130.66,131.0,130.59,130.93,21900.0
2009-09-14 13:55:00,130.93,131.25,130.76,131.17,18300.0,130.93,131.25,130.76,131.17,18300.0
2009-09-14 14:00:00,131.21,131.23,130.82,131.23,17500.0,131.21,131.23,130.82,131.23,17500.0
2009-09-14 14:05:00,131.22,131.5,131.22,131.36,27100.0,131.22,131.5,131.22,131.36,27100.0
2009-09-14 14:10:00,131.5,131.84,131.4,131.63,34000.0,131.5,131.84,131.4,131.63,34000.0
2009-09-14 14:15:00,131.59,131.63,131.26,131.26,27700.0,131.59,131.63,131.26,131.26,27700.0
2009-09-14 14:20:00,131.26,131.29,131.16,131.17,13500.0,131.26,131.29,131.16,131.17,13500.0
2009-09-14 14:25:00,131.25,131.7,131.0,131.57,35700.0,131.25,131.7,131.0,131.57,35700.0
2009-09-14 14:30:00,131.56,131.79,131.43,131.56,27100.0,131.56,131.79,131.43,131.56,27100.0
2009-09-14 14:35:00,131.47,131.68,131.47,131.61,13800.0,131.47,131.68,131.47,131.61,13800.0
2009-09-14 14:40:00,131.64,132.25,131.64,132.0,63400.0,131.64,132.25,131.64,132.0,63400.0
2009-09-14 14:45:00,132.0,132.92,132.0,132.84,64700.0,132.0,132.92,132.0,132.84,64700.0
2009-09-14 14:50:00,132.84,133.3,132.83,132.95,82700.0,132.84,133.3,132.83,132.95,82700.0
2009-09-14 14:55:00,133.0,133.4,132.84,133.1,58000.0,133.0,133.4,132.84,133.1,58000.0
2009-09-14 15:00:00,133.09,133.4,133.07,133.3,43900.0,133.09,133.4,133.07,133.3,43900.0
2009-09-14 15:05:00,133.34,133.4,132.71,132.84,61000.0,133.34,133.4,132.71,132.84,61000.0
2009-09-14 15:10:00,132.91,133.0,132.7,132.94,18200.0,132.91,133.0,132.7,132.94,18200.0
2009-09-14 15:15:00,132.97,133.21,132.79,132.86,25700.0,132.97,133.21,132.79,132.86,25700.0
2009-09-14 15:20:00,132.89,133.16,132.82,133.0,24100.0,132.89,133.16,132.82,133.0,24100.0
2009-09-14 15:25:00,132.96,132.96,132.57,132.62,25900.0,132.96,132.96,132.57,132.62,25900.0
2009-09-14 15:30:00,132.62,132.87,132.62,132.74,26200.0,132.62,132.87,132.62,132.74,26200.0
2009-09-14 15:35:00,132.74,133.05,132.74,132.79,31300.0,132.74,133.05,132.74,132.79,31300.0
2009-09-14 15:40:00,132.79,133.15,132.79,132.93,44400.0,132.79,133.15,132.79,132.93,44400.0
2009-09-14 15:45:00,132.88,133.18,132.78,133.16,42800.0,132.88,133.18,132.78,133.16,42800.0
2009-09-14 15:50:00,133.2,133.2,132.62,132.92,59800.0,133.2,133.2,132.62,132.92,59800.0
2009-09-14 15:55:00,132.92,133.0,132.84,132.98,65700.0,132.92,133.0,132.84,132.98,65700.0
2009-09-15 09:30:00,133.63,135.44,133.57,135.38,107300.0,133.63,135.44,133.57,135.38,107300.0
2009-09-15 09:35:00,135.22,138.78,135.22,138.47,214600.0,135.22,138.78,135.22,138.47,214600.0
2009-09-15 09:40:00,138.36,138.73,137.36,137.98,147400.0,138.36,138.73,137.36,137.98,147400.0
2009-09-15 09:45:00,137.99,139.39,137.59,137.82,123000.0,137.99,139.39,137.59,137.82,123000.0
2009-09-15 09:50:00,137.69,138.0,135.0,137.78,112300.0,137.69,138.0,135.0,137.78,112300.0
2009-09-15 09:55:00,137.78,137.8,136.64,137.28,102700.0,137.78,137.8,136.64,137.28,102700.0
2009-09-15 10:00:00,137.33,137.64,137.1,137.2,66000.0,137.33,137.64,137.1,137.2,66000.0
2009-09-15 10:05:00,137.21,137.73,137.05,137.28,39400.0,137.21,137.73,137.05,137.28,39400.0
2009-09-15 10:10:00,137.26,137.62,136.79,137.13,51800.0,137.26,137.62,136.79,137.13,51800.0
2009-09-15 10:15:00,137.14,137.75,137.0,137.63,64400.0,137.14,137.75,137.0,137.63,64400.0
2009-09-15 10:20:00,137.62,137.9,137.38,137.78,58200.0,137.62,137.9,137.38,137.78,58200.0
2009-09-15 10:25:00,137.81,138.46,137.64,137.82,76600.0,137.81,138.46,137.64,137.82,76600.0
2009-09-15 10:30:00,137.88,138.35,137.86,138.06,79800.0,137.88,138.35,137.86,138.06,79800.0
2009-09-15 10:35:00,138.11,138.85,138.04,138.16,76600.0,138.11,138.85,138.04,138.16,76600.0
2009-09-15 10:40:00,138.2,138.5,138.13,138.16,39600.0,138.2,138.5,138.13,138.16,39600.0
2009-09-15 10:45:00,138.25,138.9,138.17,138.75,50600.0,138.25,138.9,138.17,138.75,50600.0
2009-09-15 10:50:00,138.7,138.93,138.37,138.55,52700.0,138.7,138.93,138.37,138.55,52700.0
2009-09-15 10:55:00,138.55,138.72,138.05,138.39,36800.0,138.55,138.72,138.05,138.39,36800.0
2009-09-15 11:00:00,138.44,138.93,138.2,138.4,29900.0,138.44,138.93,138.2,138.4,29900.0
2009-09-15 11:05:00,138.29,138.73,138.2,138.64,34400.0,138.29,138.73,138.2,138.64,34400.0
2009-09-15 11:10:00,138.64,138.71,138.19,138.29,28900.0,138.64,138.71,138.19,138.29,28900.0
2009-09-15 11:15:00,138.31,138.95,138.2,138.95,37600.0,138.31,138.95,138.2,138.95,37600.0
2009-09-15 11:20:00,138.85,139.0,138.55,138.92,35400.0,138.85,139.0,138.55,138.92,35400.0
2009-09-15 11:25:00,138.98,139.95,138.96,139.72,117500.0,138.98,139.95,138.96,139.72,117500.0
2009-09-15 11:30:00,139.74,140.67,139.5,140.49,118100.0,139.74,140.67,139.5,140.49,118100.0
2009-09-15 11:35:00,140.49,140.97,140.18,140.3,96400.0,140.49,140.97,140.18,140.3,96400.0
2009-09-15 11:40:00,140.3,140.38,139.19,139.19,48500.0,140.3,140.38,139.19,139.19,48500.0
2009-09-15 11:45:00,139.27,139.7,139.03,139.51,45000.0,139.27,139.7,139.03,139.51,45000.0
2009-09-15 11:50:00,139.4,139.7,139.11,139.21,32900.0,139.4,139.7,139.11,139.21,32900.0
2009-09-15 11:55:00,139.14,139.14,138.71,138.93,72200.0,139.14,139.14,138.71,138.93,72200.0
2009-09-15 12:00:00,139.0,139.9,138.93,139.79,38700.0,139.0,139.9,138.93,139.79,38700.0
2009-09-15 12:05:00,139.67,139.9,139.3,139.75,18700.0,139.67,139.9,139.3,139.75,18700.0
2009-09-15 12:10:00,139.8,140.97,139.56,140.86,61700.0,139.8,140.97,139.56,140.86,61700.0
2009-09-15 12:15:00,140.95,141.75,140.64,141.68,114400.0,140.95,141.75,140.64,141.68,114400.0
2009-09-15 12:20:00,141.63,141.87,141.26,141.55,63100.0,141.63,141.87,141.26,141.55,63100.0
2009-09-15 12:25:00,141.45,141.72,141.07,141.45,34200.0,141.45,141.72,141.07,141.45,34200.0
2009-09-15 12:30:00,141.5,142.3,141.45,142.0,63100.0,141.5,142.3,141.45,142.0,63100.0
2009-09-15 12:35:00,142.0,142.1,141.75,141.82,62500.0,142.0,142.1,141.75,141.82,62500.0
2009-09-15 12:40:00,141.83,142.14,141.72,142.14,53900.0,141.83,142.14,141.72,142.14,53900.0
2009-09-15 12:45:00,142.09,142.81,142.08,142.23,80000.0,142.09,142.81,142.08,142.23,80000.0
2009-09-15 12:50:00,142.29,142.29,141.8,141.96,46500.0,142.29,142.29,141.8,141.96,46500.0
2009-09-15 12:55:00,141.96,142.09,141.48,141.71,49400.0,141.96,142.09,141.48,141.71,49400.0
2009-09-15 13:00:00,141.73,141.91,141.31,141.38,57000.0,141.73,141.91,141.31,141.38,57000.0
2009-09-15 13:05:00,141.39,141.39,140.65,141.01,65400.0,141.39,141.39,140.65,141.01,65400.0
2009-09-15 13:10:00,141.03,141.3,140.82,141.25,28300.0,141.03,141.3,140.82,141.25,28300.0
2009-09-15 13:15:00,141.3,141.36,140.6,140.82,35900.0,141.3,141.36,140.6,140.82,35900.0
2009-09-15 13:20:00,140.82,141.12,140.73,140.92,24600.0,140.82,141.12,140.73,140.92,24600.0
2009-09-15 13:25:00,140.94,140.95,140.14,140.3,46900.0,140.94,140.95,140.14,140.3,46900.0
2009-09-15 13:30:00,140.33,140.41,140.0,140.18,25200.0,140.33,140.41,140.0,140.18,25200.0
2009-09-15 13:35:00,140.25,140.62,139.83,140.51,37100.0,140.25,140.62,139.83,140.51,37100.0
2009-09-15 13:40:00,140.54,140.89,140.53,140.84,44300.0,140.54,140.89,140.53,140.84,44300.0
2009-09-15 13:45:00,140.82,141.25,140.77,140.93,34900.0,140.82,141.25,140.77,140.93,34900.0
2009-09-15 13:50:00,140.98,140.98,140.44,140.57,28900.0,140.98,140.98,140.44,140.57,28900.0
2009-09-15 13:55:00,140.56,140.98,140.48,140.72,18500.0,140.56,140.98,140.48,140.72,18500.0
2009-09-15 14:00:00,140.78,140.92,140.36,140.36,9100.0,140.78,140.92,140.36,140.36,9100.0
2009-09-15 14:05:00,140.36,140.56,140.19,140.34,17300.0,140.36,140.56,140.19,140.34,17300.0
2009-09-15 14:10:00,140.29,140.86,140.29,140.8,20300.0,140.29,140.86,140.29,140.8,20300.0
2009-09-15 14:15:00,140.8,141.19,140.68,140.92,27200.0,140.8,141.19,140.68,140.92,27200.0
2009-09-15 14:20:00,140.94,141.0,140.74,140.8,14900.0,140.94,141.0,140.74,140.8,14900.0
2009-09-15 14:25:00,140.83,141.04,140.75,140.85,9800.0,140.83,141.04,140.75,140.85,9800.0
2009-09-15 14:30:00,140.86,140.86,140.39,140.39,16900.0,140.86,140.86,140.39,140.39,16900.0
2009-09-15 14:35:00,140.39,140.4,139.9,140.1,47200.0,140.39,140.4,139.9,140.1,47200.0
2009-09-15 14:40:00,140.12,140.17,139.9,140.07,15200.0,140.12,140.17,139.9,140.07,15200.0
2009-09-15 14:45:00,140.1,140.32,139.94,139.94,17100.0,140.1,140.32,139.94,139.94,17100.0
2009-09-15 14:50:00,139.91,140.06,139.8,139.94,20400.0,139.91,140.06,139.8,139.94,20400.0
2009-09-15 14:55:00,139.9,140.24,139.9,140.04,28500.0,139.9,140.24,139.9,140.04,28500.0
2009-09-15 15:00:00,140.07,140.46,139.88,139.99,56200.0,140.07,140.46,139.88,139.99,56200.0
2009-09-15 15:05:00,140.0,140.06,139.62,139.88,39600.0,140.0,140.06,139.62,139.88,39600.0
2009-09-15 15:10:00,139.9,140.21,139.86,140.04,24700.0,139.9,140.21,139.86,140.04,24700.0
2009-09-15 15:15:00,140.04,140.42,140.04,140.3,12600.0,140.04,140.42,140.04,140.3,12600.0
2009-09-15 15:20:00,140.35,140.79,140.21,140.64,37200.0,140.35,140.79,140.21,140.64,37200.0
2009-09-15 15:25:00,140.61,140.9,140.37,140.67,34700.0,140.61,140.9,140.37,140.67,34700.0
2009-09-15 15:30:00,140.71,140.71,139.76,139.76,56900.0,140.71,140.71,139.76,139.76,56900.0
2009-09-15 15:35:00,139.82,140.1,139.72,139.8,42800.0,139.82,140.1,139.72,139.8,42800.0
2009-09-15 15:40:00,139.8,139.8,139.11,139.57,83100.0,139.8,139.8,139.11,139.57,83100.0
2009-09-15 15:45:00,139.59,140.05,139.58,139.94,74700.0,139.59,140.05,139.58,139.94,74700.0
2009-09-15 15:50:00,139.94,140.93,139.92,140.4,118700.0,139.94,140.93,139.92,140.4,118700.0
2009-09-15 15:55:00,140.43,140.49,139.82,139.92,126600.0,140.43,140.49,139.82,139.92,126600.0
2009-09-16 09:30:00,143.44,147.25,143.44,146.51,421300.0,143.44,147.25,143.44,146.51,421300.0
2009-09-16 09:35:00,146.43,146.51,145.55,145.6,120100.0,146.43,146.51,145.55,145.6,120100.0
2009-09-16 09:40:00,145.6,145.75,145.0,145.1,104700.0,145.6,145.75,145.0,145.1,104700.0
2009-09-16 09:45:00,145.11,146.0,144.77,145.85,105500.0,145.11,146.0,144.77,145.85,105500.0
2009-09-16 09:50:00,145.87,145.93,145.09,145.25,54700.0,145.87,145.93,145.09,145.25,54700.0
2009-09-16 09:55:00,145.32,145.37,144.64,144.7,98700.0,145.32,145.37,144.64,144.7,98700.0
2009-09-16 10:00:00,144.69,145.99,144.56,145.66,91900.0,144.69,145.99,144.56,145.66,91900.0
2009-09-16 10:05:00,145.66,147.5,145.46,147.44,184100.0,145.66,147.5,145.46,147.44,184100.0
2009-09-16 10:10:00,147.4,147.74,146.54,146.89,186700.0,147.4,147.74,146.54,146.89,186700.0
2009-09-16 10:15:00,147.05,147.25,146.61,146.74,59500.0,147.05,147.25,146.61,146.74,59500.0
2009-09-16 10:20:00,146.5,146.67,145.27,145.84,104900.0,146.5,146.67,145.27,145.84,104900.0
2009-09-16 10:25:00,145.88,146.5,145.6,145.85,42900.0,145.88,146.5,145.6,145.85,42900.0
2009-09-16 10:30:00,145.91,146.09,145.66,145.82,32100.0,145.91,146.09,145.66,145.82,32100.0
2009-09-16 10:35:00,145.82,145.86,145.1,145.64,26000.0,145.82,145.86,145.1,145.64,26000.0
2009-09-16 10:40:00,145.66,145.77,145.4,145.66,22400.0,145.66,145.77,145.4,145.66,22400.0
2009-09-16 10:45:00,145.61,145.93,145.42,145.64,61300.0,145.61,145.93,145.42,145.64,61300.0
2009-09-16 10:50:00,145.72,145.72,145.23,145.32,18300.0,145.72,145.72,145.23,145.32,18300.0
2009-09-16 10:55:00,145.34,145.73,145.34,145.58,10600.0,145.34,145.73,145.34,145.58,10600.0
2009-09-16 11:00:00,145.6,145.97,145.51,145.93,13100.0,145.6,145.97,145.51,145.93,13100.0
2009-09-16 11:05:00,145.96,146.16,145.88,146.02,32300.0,145.96,146.16,145.88,146.02,32300.0
2009-09-16 11:10:00,146.02,146.44,146.0,146.35,54300.0,146.02,146.44,146.0,146.35,54300.0
2009-09-16 11:15:00,146.42,146.43,145.53,145.62,46500.0,146.42,146.43,145.53,145.62,46500.0
2009-09-16 11:20:00,145.66,145.68,145.0,145.09,62500.0,145.66,145.68,145.0,145.09,62500.0
2009-09-16 11:25:00,145.04,145.24,144.6,144.72,59100.0,145.04,145.24,144.6,144.72,59100.0
2009-09-16 11:30:00,144.75,144.92,144.15,144.9,79400.0,144.75,144.92,144.15,144.9,79400.0
2009-09-16 11:35:00,144.83,145.54,144.82,145.3,27800.0,144.83,145.54,144.82,145.3,27800.0
2009-09-16 11:40:00,145.24,145.82,145.21,145.82,31400.0,145.24,145.82,145.21,145.82,31400.0
2009-09-16 11:45:00,145.88,146.0,145.6,145.74,22700.0,145.88,146.0,145.6,145.74,22700.0
2009-09-16 11:50:00,145.8,145.89,145.39,145.84,26100.0,145.8,145.89,145.39,145.84,26100.0
2009-09-16 11:55:00,145.84,146.3,145.73,146.3,28600.0,145.84,146.3,145.73,146.3,28600.0
2009-09-16 12:00:00,146.21,146.5,146.1,146.45,14400.0,146.21,146.5,146.1,146.45,14400.0
2009-09-16 12:05:00,146.44,146.82,146.24,146.72,26300.0,146.44,146.82,146.24,146.72,26300.0
2009-09-16 12:10:00,146.78,146.94,146.56,146.84,35500.0,146.78,146.94,146.56,146.84,35500.0
2009-09-16 12:15:00,146.92,147.2,146.81,147.19,37300.0,146.92,147.2,146.81,147.19,37300.0
2009-09-16 12:20:00,147.15,147.19,146.75,146.76,32000.0,147.15,147.19,146.75,146.76,32000.0
2009-09-16 12:25:00,146.76,146.86,146.43,146.58,20600.0,146.76,146.86,146.43,146.58,20600.0
2009-09-16 12:30:00,146.65,147.25,146.58,147.18,30400.0,146.65,147.25,146.58,147.18,30400.0
2009-09-16 12:35:00,147.23,147.32,147.19,147.32,17500.0,147.23,147.32,147.19,147.32,17500.0
2009-09-16 12:40:00,147.39,147.5,147.24,147.4,45900.0,147.39,147.5,147.24,147.4,45900.0
2009-09-16 12:45:00,147.3,147.5,147.24,147.49,31700.0,147.3,147.5,147.24,147.49,31700.0
2009-09-16 12:50:00,147.43,147.5,146.68,146.79,18400.0,147.43,147.5,146.68,146.79,18400.0
2009-09-16 12:55:00,146.89,146.94,146.68,146.7,11100.0,146.89,146.94,146.68,146.7,11100.0
2009-09-16 13:00:00,146.78,147.3,146.78,147.0,24500.0,146.78,147.3,146.78,147.0,24500.0
2009-09-16 13:05:00,147.1,147.1,146.92,147.08,8900.0,147.1,147.1,146.92,147.08,8900.0
2009-09-16 13:10:00,147.01,147.1,146.61,146.77,19300.0,147.01,147.1,146.61,146.77,19300.0
2009-09-16 13:15:00,146.84,147.3,146.73,147.14,12100.0,146.84,147.3,146.73,147.14,12100.0
2009-09-16 13:20:00,147.2,147.36,146.87,147.1,25600.0,147.2,147.36,146.87,147.1,25600.0
2009-09-16 13:25:00,147.18,147.8,147.1,147.41,80300.0,147.18,147.8,147.1,147.41,80300.0
2009-09-16 13:30:00,147.43,147.53,147.02,147.08,21500.0,147.43,147.53,147.02,147.08,21500.0
2009-09-16 13:35:00,147.06,147.12,146.81,147.02,17100.0,147.06,147.12,146.81,147.02,17100.0
2009-09-16 13:40:00,147.05,147.16,146.98,147.15,10300.0,147.05,147.16,146.98,147.15,10300.0
2009-09-16 13:45:00,147.16,147.16,146.9,146.9,12100.0,147.16,147.16,146.9,146.9,12100.0
2009-09-16 13:50:00,146.96,147.06,146.75,146.86,17600.0,146.96,147.06,146.75,146.86,17600.0
2009-09-16 13:55:00,146.88,147.05,146.8,146.9,12100.0,146.88,147.05,146.8,146.9,12100.0
2009-09-16 14:00:00,146.97,147.1,146.93,147.02,16800.0,146.97,147.1,146.93,147.02,16800.0
2009-09-16 14:05:00,147.01,147.05,146.4,146.45,36300.0,147.01,147.05,146.4,146.45,36300.0
2009-09-16 14:10:00,146.44,146.44,146.19,146.28,21500.0,146.44,146.44,146.19,146.28,21500.0
2009-09-16 14:15:00,146.29,146.32,145.71,145.9,46300.0,146.29,146.32,145.71,145.9,46300.0
2009-09-16 14:20:00,145.9,146.06,145.83,146.01,17000.0,145.9,146.06,145.83,146.01,17000.0
2009-09-16 14:25:00,145.98,146.07,145.76,145.84,20200.0,145.98,146.07,145.76,145.84,20200.0
2009-09-16 14:30:00,145.82,146.0,145.76,145.9,41600.0,145.82,146.0,145.76,145.9,41600.0
2009-09-16 14:35:00,145.99,146.05,145.56,145.73,53700.0,145.99,146.05,145.56,145.73,53700.0
2009-09-16 14:40:00,145.66,146.0,145.54,145.98,25000.0,145.66,146.0,145.54,145.98,25000.0
2009-09-16 14:45:00,145.94,146.22,145.83,146.0,27100.0,145.94,146.22,145.83,146.0,27100.0
2009-09-16 14:50:00,146.1,146.1,145.85,146.0,20100.0,146.1,146.1,145.85,146.0,20100.0
2009-09-16 14:55:00,146.06,146.1,145.84,146.04,16500.0,146.06,146.1,145.84,146.04,16500.0
2009-09-16 15:00:00,146.02,146.24,145.93,145.93,42800.0,146.02,146.24,145.93,145.93,42800.0
2009-09-16 15:05:00,146.03,146.36,145.98,146.15,19600.0,146.03,146.36,145.98,146.15,19600.0
2009-09-16 15:10:00,146.15,146.38,146.0,146.29,28500.0,146.15,146.38,146.0,146.29,28500.0
2009-09-16 15:15:00,146.26,146.47,146.24,146.43,29300.0,146.26,146.47,146.24,146.43,29300.0
2009-09-16 15:20:00,146.45,146.89,146.43,146.89,49300.0,146.45,146.89,146.43,146.89,49300.0
2009-09-16 15:25:00,146.83,147.0,146.5,146.84,34500.0,146.83,147.0,146.5,146.84,34500.0
2009-09-16 15:30:00,146.89,147.16,146.84,147.12,49400.0,146.89,147.16,146.84,147.12,49400.0
2009-09-16 15:35:00,147.11,147.11,146.83,146.89,40800.0,147.11,147.11,146.83,146.89,40800.0
2009-09-16 15:40:00,146.87,147.05,146.83,146.86,74200.0,146.87,147.05,146.83,146.86,74200.0
2009-09-16 15:45:00,146.84,146.89,146.34,146.4,73000.0,146.84,146.89,146.34,146.4,73000.0
2009-09-16 15:50:00,146.4,146.92,146.36,146.8,77500.0,146.4,146.92,146.36,146.8,77500.0
2009-09-16 15:55:00,146.79,147.0,146.58,146.99,97200.0,146.79,147.0,146.58,146.99,97200.0
2009-09-17 09:30:00,150.26,152.2,150.24,152.0,317300.0,150.26,152.2,150.24,152.0,317300.0
2009-09-17 09:35:00,151.68,154.84,151.64,153.54,326300.0,151.68,154.84,151.64,153.54,326300.0
2009-09-17 09:40:00,153.39,154.0,151.65,153.78,153700.0,153.39,154.0,151.65,153.78,153700.0
2009-09-17 09:45:00,153.62,154.69,153.33,154.05,160600.0,153.62,154.69,153.33,154.05,160600.0
2009-09-17 09:50:00,154.02,157.0,154.02,156.5,228600.0,154.02,157.0,154.02,156.5,228600.0
2009-09-17 09:55:00,156.6,157.1,155.02,155.33,214000.0,156.6,157.1,155.02,155.33,214000.0
2009-09-17 10:00:00,155.32,156.33,154.91,155.01,124000.0,155.32,156.33,154.91,155.01,124000.0
2009-09-17 10:05:00,155.07,155.55,154.91,155.34,79600.0,155.07,155.55,154.91,155.34,79600.0
2009-09-17 10:10:00,155.26,155.34,154.96,155.04,63700.0,155.26,155.34,154.96,155.04,63700.0
2009-09-17 10:15:00,155.04,155.14,153.5,153.91,98700.0,155.04,155.14,153.5,153.91,98700.0
2009-09-17 10:20:00,153.83,154.35,153.25,153.25,75600.0,153.83,154.35,153.25,153.25,75600.0
2009-09-17 10:25:00,153.5,154.0,152.84,153.93,86400.0,153.5,154.0,152.84,153.93,86400.0
2009-09-17 10:30:00,153.98,154.24,153.57,153.95,39200.0,153.98,154.24,153.57,153.95,39200.0
2009-09-17 10:35:00,153.95,154.78,153.88,154.2,47700.0,153.95,154.78,153.88,154.2,47700.0
2009-09-17 10:40:00,154.24,154.62,154.2,154.45,30100.0,154.24,154.62,154.2,154.45,30100.0
2009-09-17 10:45:00,154.36,155.0,154.31,154.68,37500.0,154.36,155.0,154.31,154.68,37500.0
2009-09-17 10:50:00,154.72,155.11,154.06,154.06,60000.0,154.72,155.11,154.06,154.06,60000.0
2009-09-17 10:55:00,154.08,154.47,154.0,154.29,34700.0,154.08,154.47,154.0,154.29,34700.0
2009-09-17 11:00:00,154.19,154.37,154.05,154.12,25100.0,154.19,154.37,154.05,154.12,25100.0
2009-09-17 11:05:00,154.1,154.23,153.95,154.02,31100.0,154.1,154.23,153.95,154.02,31100.0
2009-09-17 11:10:00,154.0,154.27,154.0,154.11,19500.0,154.0,154.27,154.0,154.11,19500.0
2009-09-17 11:15:00,154.14,154.41,154.14,154.4,22100.0,154.14,154.41,154.14,154.4,22100.0
2009-09-17 11:20:00,154.4,154.43,153.78,154.01,47200.0,154.4,154.43,153.78,154.01,47200.0
2009-09-17 11:25:00,154.08,154.44,154.02,154.43,29600.0,154.08,154.44,154.02,154.43,29600.0
2009-09-17 11:30:00,154.32,154.44,153.95,153.97,15700.0,154.32,154.44,153.95,153.97,15700.0
2009-09-17 11:35:00,153.95,154.08,153.52,153.61,20400.0,153.95,154.08,153.52,153.61,20400.0
2009-09-17 11:40:00,153.61,153.84,153.53,153.69,25000.0,153.61,153.84,153.53,153.69,25000.0
2009-09-17 11:45:00,153.75,154.0,153.72,154.0,21400.0,153.75,154.0,153.72,154.0,21400.0
2009-09-17 11:50:00,153.9,154.38,153.71,153.99,56800.0,153.9,154.38,153.71,153.99,56800.0
2009-09-17 11:55:00,154.09,154.09,153.62,153.8,24100.0,154.09,154.09,153.62,153.8,24100.0
2009-09-17 12:00:00,153.8,153.89,153.3,153.3,20300.0,153.8,153.89,153.3,153.3,20300.0
2009-09-17 12:05:00,153.25,153.25,152.28,152.57,41200.0,153.25,153.25,152.28,152.57,41200.0
2009-09-17 12:10:00,152.69,152.7,151.0,151.58,78100.0,152.69,152.7,151.0,151.58,78100.0
2009-09-17 12:15:00,151.59,152.25,151.39,151.73,41100.0,151.59,152.25,151.39,151.73,41100.0
2009-09-17 12:20:00,151.64,151.81,151.28,151.61,26900.0,151.64,151.81,151.28,151.61,26900.0
2009-09-17 12:25:00,151.77,152.2,151.61,152.16,24400.0,151.77,152.2,151.61,152.16,24400.0
2009-09-17 12:30:00,152.16,152.16,151.77,151.85,22500.0,152.16,152.16,151.77,151.85,22500.0
2009-09-17 12:35:00,151.74,151.85,151.3,151.75,18000.0,151.74,151.85,151.3,151.75,18000.0
2009-09-17 12:40:00,151.75,151.9,151.28,151.28,15600.0,151.75,151.9,151.28,151.28,15600.0
2009-09-17 12:45:00,151.24,151.3,150.19,150.19,46800.0,151.24,151.3,150.19,150.19,46800.0
2009-09-17 12:50:00,150.19,150.32,149.51,150.16,67000.0,150.19,150.32,149.51,150.16,67000.0
2009-09-17 12:55:00,150.22,150.27,149.65,149.65,28500.0,150.22,150.27,149.65,149.65,28500.0
2009-09-17 13:00:00,149.65,150.32,149.45,150.21,35800.0,149.65,150.32,149.45,150.21,35800.0
2009-09-17 13:05:00,150.01,150.39,149.54,149.75,43000.0,150.01,150.39,149.54,149.75,43000.0
2009-09-17 13:10:00,149.69,150.5,149.66,150.25,42300.0,149.69,150.5,149.66,150.25,42300.0
2009-09-17 13:15:00,150.24,150.69,150.1,150.6,14200.0,150.24,150.69,150.1,150.6,14200.0
2009-09-17 13:20:00,150.58,150.71,150.34,150.35,18100.0,150.58,150.71,150.34,150.35,18100.0
2009-09-17 13:25:00,150.43,150.5,149.89,150.3,32900.0,150.43,150.5,149.89,150.3,32900.0
2009-09-17 13:30:00,150.33,150.37,149.6,149.79,24500.0,150.33,150.37,149.6,149.79,24500.0
2009-09-17 13:35:00,149.67,149.99,149.64,149.98,25800.0,149.67,149.99,149.64,149.98,25800.0
2009-09-17 13:40:00,150.0,150.0,149.61,149.98,17300.0,150.0,150.0,149.61,149.98,17300.0
2009-09-17 13:45:00,150.0,150.21,149.82,150.21,27100.0,150.0,150.21,149.82,150.21,27100.0
2009-09-17 13:50:00,150.2,150.8,150.1,150.78,19800.0,150.2,150.8,150.1,150.78,19800.0
2009-09-17 13:55:00,150.55,151.0,150.55,150.98,35600.0,150.55,151.0,150.55,150.98,35600.0
2009-09-17 14:00:00,150.94,151.27,150.73,151.26,26100.0,150.94,151.27,150.73,151.26,26100.0
2009-09-17 14:05:00,151.26,151.62,151.1,151.56,42200.0,151.26,151.62,151.1,151.56,42200.0
2009-09-17 14:10:00,151.57,151.6,151.32,151.33,16200.0,151.57,151.6,151.32,151.33,16200.0
2009-09-17 14:15:00,151.32,151.5,151.18,151.49,14500.0,151.32,151.5,151.18,151.49,14500.0
2009-09-17 14:20:00,151.35,151.5,151.15,151.35,18400.0,151.35,151.5,151.15,151.35,18400.0
2009-09-17 14:25:00,151.4,151.8,151.39,151.8,20800.0,151.4,151.8,151.39,151.8,20800.0
2009-09-17 14:30:00,151.79,152.3,151.72,152.09,21900.0,151.79,152.3,151.72,152.09,21900.0
2009-09-17 14:35:00,152.05,152.39,151.79,152.18,23500.0,152.05,152.39,151.79,152.18,23500.0
2009-09-17 14:40:00,152.12,152.59,152.03,152.59,11800.0,152.12,152.59,152.03,152.59,11800.0
2009-09-17 14:45:00,152.54,152.59,151.79,152.25,26900.0,152.54,152.59,151.79,152.25,26900.0
2009-09-17 14:50:00,152.27,152.9,152.11,152.69,23100.0,152.27,152.9,152.11,152.69,23100.0
2009-09-17 14:55:00,152.7,152.7,152.53,152.57,9500.0,152.7,152.7,152.53,152.57,9500.0
2009-09-17 15:00:00,152.59,152.75,152.01,152.1,31800.0,152.59,152.75,152.01,152.1,31800.0
2009-09-17 15:05:00,152.21,152.29,152.11,152.29,4900.0,152.21,152.29,152.11,152.29,4900.0
2009-09-17 15:10:00,152.2,152.35,152.05,152.06,8900.0,152.2,152.35,152.05,152.06,8900.0
2009-09-17 15:15:00,152.15,152.15,151.39,151.51,35500.0,152.15,152.15,151.39,151.51,35500.0
2009-09-17 15:20:00,151.52,151.63,151.05,151.6,38700.0,151.52,151.63,151.05,151.6,38700.0
2009-09-17 15:25:00,151.57,151.57,151.2,151.21,12000.0,151.57,151.57,151.2,151.21,12000.0
2009-09-17 15:30:00,151.28,151.5,151.28,151.35,23700.0,151.28,151.5,151.28,151.35,23700.0
2009-09-17 15:35:00,151.36,151.42,151.03,151.17,30100.0,151.36,151.42,151.03,151.17,30100.0
2009-09-17 15:40:00,151.19,151.27,151.11,151.15,60500.0,151.19,151.27,151.11,151.15,60500.0
2009-09-17 15:45:00,151.16,151.24,151.04,151.13,92800.0,151.16,151.24,151.04,151.13,92800.0
2009-09-17 15:50:00,151.08,151.15,150.37,150.43,94700.0,151.08,151.15,150.37,150.43,94700.0
2009-09-17 15:55:00,150.43,151.21,150.24,151.08,144400.0,150.43,151.21,150.24,151.08,144400.0
2009-09-18 09:30:00,155.48,155.48,154.2,154.48,221600.0,155.48,155.48,154.2,154.48,221600.0
2009-09-18 09:35:00,154.65,156.7,154.15,156.06,181300.0,154.65,156.7,154.15,156.06,181300.0
2009-09-18 09:40:00,156.01,156.67,155.49,156.36,105300.0,156.01,156.67,155.49,156.36,105300.0
2009-09-18 09:45:00,156.29,156.4,154.56,154.68,104900.0,156.29,156.4,154.56,154.68,104900.0
2009-09-18 09:50:00,154.68,155.1,154.17,154.59,96000.0,154.68,155.1,154.17,154.59,96000.0
2009-09-18 09:55:00,154.54,154.54,153.84,154.34,59900.0,154.54,154.54,153.84,154.34,59900.0
2009-09-18 10:00:00,154.34,154.64,154.17,154.19,49200.0,154.34,154.64,154.17,154.19,49200.0
2009-09-18 10:05:00,154.1,154.21,153.0,153.33,77300.0,154.1,154.21,153.0,153.33,77300.0
2009-09-18 10:10:00,153.47,154.55,153.47,154.32,69500.0,153.47,154.55,153.47,154.32,69500.0
2009-09-18 10:15:00,154.32,154.74,154.05,154.51,54900.0,154.32,154.74,154.05,154.51,54900.0
2009-09-18 10:20:00,154.3,155.18,154.3,155.17,45400.0,154.3,155.18,154.3,155.17,45400.0
2009-09-18 10:25:00,155.15,155.24,154.8,154.9,27800.0,155.15,155.24,154.8,154.9,27800.0
2009-09-18 10:30:00,155.0,155.4,154.82,155.34,40800.0,155.0,155.4,154.82,155.34,40800.0
2009-09-18 10:35:00,155.23,155.39,154.91,155.01,43600.0,155.23,155.39,154.91,155.01,43600.0
2009-09-18 10:40:00,155.01,155.14,154.63,154.96,38900.0,155.01,155.14,154.63,154.96,38900.0
2009-09-18 10:45:00,154.94,154.94,154.26,154.48,47500.0,154.94,154.94,154.26,154.48,47500.0
2009-09-18 10:50:00,154.52,154.9,154.44,154.66,12000.0,154.52,154.9,154.44,154.66,12000.0
2009-09-18 10:55:00,154.66,154.99,154.59,154.66,17500.0,154.66,154.99,154.59,154.66,17500.0
2009-09-18 11:00:00,154.78,154.89,154.45,154.46,12300.0,154.78,154.89,154.45,154.46,12300.0
2009-09-18 11:05:00,154.45,154.76,154.42,154.61,15500.0,154.45,154.76,154.42,154.61,15500.0
2009-09-18 11:10:00,154.6,154.78,154.55,154.71,23700.0,154.6,154.78,154.55,154.71,23700.0
2009-09-18 11:15:00,154.57,154.85,154.57,154.62,14600.0,154.57,154.85,154.57,154.62,14600.0
2009-09-18 11:20:00,154.64,154.91,154.62,154.89,11000.0,154.64,154.91,154.62,154.89,11000.0
2009-09-18 11:25:00,154.83,155.24,154.83,154.91,27800.0,154.83,155.24,154.83,154.91,27800.0
2009-09-18 11:30:00,154.91,155.1,154.76,154.84,22000.0,154.91,155.1,154.76,154.84,22000.0
2009-09-18 11:35:00,154.76,155.11,154.76,155.04,9500.0,154.76,155.11,154.76,155.04,9500.0
2009-09-18 11:40:00,155.04,155.4,155.0,155.4,19800.0,155.04,155.4,155.0,155.4,19800.0
2009-09-18 11:45:00,155.44,155.86,155.4,155.83,42000.0,155.44,155.86,155.4,155.83,42000.0
2009-09-18 11:50:00,155.78,155.99,155.62,155.87,32300.0,155.78,155.99,155.62,155.87,32300.0
2009-09-18 11:55:00,155.84,156.18,155.84,155.88,37100.0,155.84,156.18,155.84,155.88,37100.0
2009-09-18 12:00:00,155.82,156.08,155.36,155.45,37600.0,155.82,156.08,155.36,155.45,37600.0
2009-09-18 12:05:00,155.36,155.59,155.25,155.32,27800.0,155.36,155.59,155.25,155.32,27800.0
2009-09-18 12:10:00,155.32,155.9,155.32,155.76,20400.0,155.32,155.9,155.32,155.76,20400.0
2009-09-18 12:15:00,155.8,156.21,155.73,156.02,27300.0,155.8,156.21,155.73,156.02,27300.0
2009-09-18 12:20:00,156.04,156.11,155.9,156.11,46300.0,156.04,156.11,155.9,156.11,46300.0
2009-09-18 12:25:00,156.05,156.09,155.87,155.91,15800.0,156.05,156.09,155.87,155.91,15800.0
2009-09-18 12:30:00,155.92,156.21,155.85,156.17,35600.0,155.92,156.21,155.85,156.17,35600.0
2009-09-18 12:35:00,156.18,156.4,156.12,156.33,28400.0,156.18,156.4,156.12,156.33,28400.0
2009-09-18 12:40:00,156.37,156.6,156.34,156.56,53000.0,156.37,156.6,156.34,156.56,53000.0
2009-09-18 12:45:00,156.47,156.6,156.16,156.17,21900.0,156.47,156.6,156.16,156.17,21900.0
2009-09-18 12:50:00,156.16,156.25,156.11,156.11,6100.0,156.16,156.25,156.11,156.11,6100.0
2009-09-18 12:55:00,156.16,156.43,156.12,156.3,20000.0,156.16,156.43,156.12,156.3,20000.0
2009-09-18 13:00:00,156.27,156.27,156.03,156.13,17800.0,156.27,156.27,156.03,156.13,17800.0
2009-09-18 13:05:00,156.17,156.19,155.87,156.04,15000.0,156.17,156.19,155.87,156.04,15000.0
2009-09-18 13:10:00,156.11,156.15,155.96,156.0,11900.0,156.11,156.15,155.96,156.0,11900.0
2009-09-18 13:15:00,156.0,156.11,155.62,155.93,16100.0,156.0,156.11,155.62,155.93,16100.0
2009-09-18 13:20:00,155.93,155.94,155.56,155.77,11900.0,155.93,155.94,155.56,155.77,11900.0
2009-09-18 13:25:00,155.75,156.0,155.5,156.0,13900.0,155.75,156.0,155.5,156.0,13900.0
2009-09-18 13:30:00,155.91,155.96,155.73,155.74,6100.0,155.91,155.96,155.73,155.74,6100.0
2009-09-18 13:35:00,155.74,156.12,155.57,156.04,12000.0,155.74,156.12,155.57,156.04,12000.0
2009-09-18 13:40:00,156.1,156.19,155.9,155.91,14400.0,156.1,156.19,155.9,155.91,14400.0
2009-09-18 13:45:00,155.97,156.55,155.95,156.55,35400.0,155.97,156.55,155.95,156.55,35400.0
2009-09-18 13:50:00,156.49,156.8,156.33,156.8,33300.0,156.49,156.8,156.33,156.8,33300.0
2009-09-18 13:55:00,156.79,156.81,156.5,156.5,20300.0,156.79,156.81,156.5,156.5,20300.0
2009-09-18 14:00:00,156.55,156.65,156.17,156.21,23500.0,156.55,156.65,156.17,156.21,23500.0
2009-09-18 14:05:00,156.3,156.54,156.2,156.43,16500.0,156.3,156.54,156.2,156.43,16500.0
2009-09-18 14:10:00,156.44,156.7,156.41,156.69,15900.0,156.44,156.7,156.41,156.69,15900.0
2009-09-18 14:15:00,156.64,156.68,156.46,156.51,13900.0,156.64,156.68,156.46,156.51,13900.0
2009-09-18 14:20:00,156.49,156.65,156.31,156.41,18700.0,156.49,156.65,156.31,156.41,18700.0
2009-09-18 14:25:00,156.4,156.55,156.18,156.3,13500.0,156.4,156.55,156.18,156.3,13500.0
2009-09-18 14:30:00,156.22,156.3,155.72,156.04,32200.0,156.22,156.3,155.72,156.04,32200.0
2009-09-18 14:35:00,156.03,156.11,155.67,155.69,9200.0,156.03,156.11,155.67,155.69,9200.0
2009-09-18 14:40:00,155.68,155.76,155.5,155.56,20800.0,155.68,155.76,155.5,155.56,20800.0
2009-09-18 14:45:00,155.56,156.02,155.56,155.92,19000.0,155.56,156.02,155.56,155.92,19000.0
2009-09-18 14:50:00,155.94,156.1,155.75,155.77,19300.0,155.94,156.1,155.75,155.77,19300.0
2009-09-18 14:55:00,155.83,155.85,155.69,155.69,10100.0,155.83,155.85,155.69,155.69,10100.0
2009-09-18 15:00:00,155.69,155.84,155.63,155.81,17500.0,155.69,155.84,155.63,155.81,17500.0
2009-09-18 15:05:00,155.78,156.02,155.78,155.9,19700.0,155.78,156.02,155.78,155.9,19700.0
2009-09-18 15:10:00,155.87,156.02,155.84,155.97,19500.0,155.87,156.02,155.84,155.97,19500.0
2009-09-18 15:15:00,155.94,155.99,155.77,155.78,17800.0,155.94,155.99,155.77,155.78,17800.0
2009-09-18 15:20:00,155.78,156.4,155.69,156.36,31600.0,155.78,156.4,155.69,156.36,31600.0
2009-09-18 15:25:00,156.36,156.65,156.21,156.38,39400.0,156.36,156.65,156.21,156.38,39400.0
2009-09-18 15:30:00,156.39,156.43,155.98,156.05,30400.0,156.39,156.43,155.98,156.05,30400.0
2009-09-18 15:35:00,156.11,156.28,156.05,156.09,26900.0,156.11,156.28,156.05,156.09,26900.0
2009-09-18 15:40:00,156.12,156.14,155.49,155.49,53700.0,156.12,156.14,155.49,155.49,53700.0
2009-09-18 15:45:00,155.5,155.6,155.17,155.4,48800.0,155.5,155.6,155.17,155.4,48800.0
2009-09-18 15:50:00,155.45,155.71,155.37,155.5,85500.0,155.45,155.71,155.37,155.5,85500.0
2009-09-18 15:55:00,155.49,156.11,155.46,156.11,124600.0,155.49,156.11,155.46,156.11,124600.0
2009-09-21 09:30:00,153.39,154.28,151.5,151.85,135800.0,153.39,154.28,151.5,151.85,135800.0
2009-09-21 09:35:00,151.88,153.15,151.76,152.82,80800.0,151.88,153.15,151.76,152.82,80800.0
2009-09-21 09:40:00,153.09,154.59,152.7,154.59,69200.0,153.09,154.59,152.7,154.59,69200.0
2009-09-21 09:45:00,154.5,154.78,154.0,154.06,50000.0,154.5,154.78,154.0,154.06,50000.0
2009-09-21 09:50:00,154.25,154.25,153.5,153.87,32200.0,154.25,154.25,153.5,153.87,32200.0
2009-09-21 09:55:00,153.75,154.89,153.67,154.51,41900.0,153.75,154.89,153.67,154.51,41900.0
2009-09-21 10:00:00,154.51,154.74,153.75,153.83,33500.0,154.51,154.74,153.75,153.83,33500.0
2009-09-21 10:05:00,153.83,153.84,152.9,153.06,43800.0,153.83,153.84,152.9,153.06,43800.0
2009-09-21 10:10:00,153.05,154.0,153.05,154.0,21300.0,153.05,154.0,153.05,154.0,21300.0
2009-09-21 10:15:00,154.0,154.36,153.95,154.26,28500.0,154.0,154.36,153.95,154.26,28500.0
2009-09-21 10:20:00,154.27,154.78,154.21,154.55,39800.0,154.27,154.78,154.21,154.55,39800.0
2009-09-21 10:25:00,154.56,154.85,154.25,154.35,21200.0,154.56,154.85,154.25,154.35,21200.0
2009-09-21 10:30:00,154.36,154.52,152.92,153.24,51500.0,154.36,154.52,152.92,153.24,51500.0
2009-09-21 10:35:00,153.53,154.03,153.52,153.82,17100.0,153.53,154.03,153.52,153.82,17100.0
2009-09-21 10:40:00,153.73,153.93,153.64,153.84,24500.0,153.73,153.93,153.64,153.84,24500.0
2009-09-21 10:45:00,153.98,154.5,153.7,154.11,35500.0,153.98,154.5,153.7,154.11,35500.0
2009-09-21 10:50:00,154.19,154.36,153.62,153.78,20600.0,154.19,154.36,153.62,153.78,20600.0
2009-09-21 10:55:00,153.83,153.88,153.64,153.66,6800.0,153.83,153.88,153.64,153.66,6800.0
2009-09-21 11:00:00,153.63,153.75,153.51,153.61,29100.0,153.63,153.75,153.51,153.61,29100.0
2009-09-21 11:05:00,153.56,154.5,153.54,154.5,19300.0,153.56,154.5,153.54,154.5,19300.0
2009-09-21 11:10:00,154.41,154.74,154.02,154.21,35700.0,154.41,154.74,154.02,154.21,35700.0
2009-09-21 11:15:00,154.24,154.94,154.11,154.75,39600.0,154.24,154.94,154.11,154.75,39600.0
2009-09-21 11:20:00,154.86,155.72,154.73,155.36,35700.0,154.86,155.72,154.73,155.36,35700.0
2009-09-21 11:25:00,155.35,156.79,155.35,156.57,45300.0,155.35,156.79,155.35,156.57,45300.0
2009-09-21 11:30:00,156.54,156.99,156.31,156.91,40400.0,156.54,156.99,156.31,156.91,40400.0
2009-09-21 11:35:00,156.9,157.5,156.72,157.0,73300.0,156.9,157.5,156.72,157.0,73300.0
2009-09-21 11:40:00,156.99,157.04,156.52,156.65,30700.0,156.99,157.04,156.52,156.65,30700.0
2009-09-21 11:45:00,156.65,156.74,156.06,156.25,27300.0,156.65,156.74,156.06,156.25,27300.0
2009-09-21 11:50:00,156.45,156.46,156.08,156.13,28600.0,156.45,156.46,156.08,156.13,28600.0
2009-09-21 11:55:00,156.07,156.41,156.07,156.2,28300.0,156.07,156.41,156.07,156.2,28300.0
2009-09-21 12:00:00,156.2,156.6,156.05,156.6,27100.0,156.2,156.6,156.05,156.6,27100.0
2009-09-21 12:05:00,156.6,156.6,156.01,156.08,12000.0,156.6,156.6,156.01,156.08,12000.0
2009-09-21 12:10:00,156.08,156.22,156.0,156.0,10200.0,156.08,156.22,156.0,156.0,10200.0
2009-09-21 12:15:00,156.0,156.07,155.43,155.53,21000.0,156.0,156.07,155.43,155.53,21000.0
2009-09-21 12:20:00,155.7,156.28,155.55,156.08,15200.0,155.7,156.28,155.55,156.08,15200.0
2009-09-21 12:25:00,156.16,156.28,155.95,156.01,22200.0,156.16,156.28,155.95,156.01,22200.0
2009-09-21 12:30:00,156.01,156.13,155.98,156.09,3700.0,156.01,156.13,155.98,156.09,3700.0
2009-09-21 12:35:00,156.1,156.5,156.0,156.31,5700.0,156.1,156.5,156.0,156.31,5700.0
2009-09-21 12:40:00,156.39,156.9,156.39,156.46,16700.0,156.39,156.9,156.39,156.46,16700.0
2009-09-21 12:45:00,156.5,156.51,156.12,156.34,10500.0,156.5,156.51,156.12,156.34,10500.0
2009-09-21 12:50:00,156.26,156.27,156.09,156.22,5800.0,156.26,156.27,156.09,156.22,5800.0
2009-09-21 12:55:00,156.18,156.26,156.06,156.11,4000.0,156.18,156.26,156.06,156.11,4000.0
2009-09-21 13:00:00,156.08,156.19,155.87,156.12,9700.0,156.08,156.19,155.87,156.12,9700.0
2009-09-21 13:05:00,155.97,155.97,155.11,155.26,25600.0,155.97,155.97,155.11,155.26,25600.0
2009-09-21 13:10:00,155.25,155.35,155.1,155.35,14000.0,155.25,155.35,155.1,155.35,14000.0
2009-09-21 13:15:00,155.34,155.44,155.22,155.38,7000.0,155.34,155.44,155.22,155.38,7000.0
2009-09-21 13:20:00,155.38,155.83,155.32,155.76,6200.0,155.38,155.83,155.32,155.76,6200.0
2009-09-21 13:25:00,155.77,155.88,155.58,155.88,14300.0,155.77,155.88,155.58,155.88,14300.0
2009-09-21 13:30:00,155.88,155.9,155.71,155.9,7000.0,155.88,155.9,155.71,155.9,7000.0
2009-09-21 13:35:00,155.9,156.34,155.9,156.22,16700.0,155.9,156.34,155.9,156.22,16700.0
2009-09-21 13:40:00,156.12,156.23,156.01,156.23,5900.0,156.12,156.23,156.01,156.23,5900.0
2009-09-21 13:45:00,156.23,156.87,156.13,156.69,19600.0,156.23,156.87,156.13,156.69,19600.0
2009-09-21 13:50:00,156.58,156.71,156.31,156.31,11300.0,156.58,156.71,156.31,156.31,11300.0
2009-09-21 13:55:00,156.45,156.99,156.31,156.83,18000.0,156.45,156.99,156.31,156.83,18000.0
2009-09-21 14:00:00,156.87,156.97,156.49,156.69,10300.0,156.87,156.97,156.49,156.69,10300.0
2009-09-21 14:05:00,156.63,156.64,155.86,155.9,17500.0,156.63,156.64,155.86,155.9,17500.0
2009-09-21 14:10:00,155.9,155.9,155.64,155.76,7200.0,155.9,155.9,155.64,155.76,7200.0
2009-09-21 14:15:00,155.76,155.94,155.58,155.92,9500.0,155.76,155.94,155.58,155.92,9500.0
2009-09-21 14:20:00,155.91,156.42,155.91,156.29,14700.0,155.91,156.42,155.91,156.29,14700.0
2009-09-21 14:25:00,156.3,156.35,156.13,156.27,8900.0,156.3,156.35,156.13,156.27,8900.0
2009-09-21 14:30:00,156.27,156.4,156.23,156.37,4400.0,156.27,156.4,156.23,156.37,4400.0
2009-09-21 14:35:00,156.35,156.42,156.07,156.16,6500.0,156.35,156.42,156.07,156.16,6500.0
2009-09-21 14:40:00,156.17,156.44,156.15,156.34,5600.0,156.17,156.44,156.15,156.34,5600.0
2009-09-21 14:45:00,156.48,156.64,156.38,156.64,9000.0,156.48,156.64,156.38,156.64,9000.0
2009-09-21 14:50:00,156.69,156.74,156.43,156.43,7900.0,156.69,156.74,156.43,156.43,7900.0
2009-09-21 14:55:00,156.42,156.5,156.26,156.37,9400.0,156.42,156.5,156.26,156.37,9400.0
2009-09-21 15:00:00,156.33,156.48,156.14,156.18,12900.0,156.33,156.48,156.14,156.18,12900.0
2009-09-21 15:05:00,156.28,156.47,156.08,156.34,15300.0,156.28,156.47,156.08,156.34,15300.0
2009-09-21 15:10:00,156.43,156.64,156.31,156.61,13200.0,156.43,156.64,156.31,156.61,13200.0
2009-09-21 15:15:00,156.58,157.34,156.58,157.34,39800.0,156.58,157.34,156.58,157.34,39800.0
2009-09-21 15:20:00,157.24,157.49,157.17,157.29,33400.0,157.24,157.49,157.17,157.29,33400.0
2009-09-21 15:25:00,157.29,157.49,157.09,157.24,28200.0,157.29,157.49,157.09,157.24,28200.0
2009-09-21 15:30:00,157.13,157.13,156.43,156.5,27700.0,157.13,157.13,156.43,156.5,27700.0
2009-09-21 15:35:00,156.49,156.81,156.34,156.34,22000.0,156.49,156.81,156.34,156.34,22000.0
2009-09-21 15:40:00,156.34,156.55,156.2,156.35,25800.0,156.34,156.55,156.2,156.35,25800.0
2009-09-21 15:45:00,156.36,156.55,155.93,156.31,38800.0,156.36,156.55,155.93,156.31,38800.0
2009-09-21 15:50:00,156.39,157.0,156.33,156.84,50300.0,156.39,157.0,156.33,156.84,50300.0
2009-09-21 15:55:00,156.91,157.3,156.77,157.25,54000.0,156.91,157.3,156.77,157.25,54000.0
2009-09-22 09:30:00,160.01,161.0,159.81,160.95,138300.0,160.01,161.0,159.81,160.95,138300.0
2009-09-22 09:35:00,160.95,161.8,160.38,161.41,115400.0,160.95,161.8,160.38,161.41,115400.0
2009-09-22 09:40:00,161.16,161.49,160.8,161.36,70800.0,161.16,161.49,160.8,161.36,70800.0
2009-09-22 09:45:00,161.4,161.4,159.82,159.93,89000.0,161.4,161.4,159.82,159.93,89000.0
2009-09-22 09:50:00,159.94,163.0,159.94,162.72,100800.0,159.94,163.0,159.94,162.72,100800.0
2009-09-22 09:55:00,162.64,163.32,161.29,161.54,92300.0,162.64,163.32,161.29,161.54,92300.0
2009-09-22 10:00:00,161.51,161.7,161.0,161.38,54700.0,161.51,161.7,161.0,161.38,54700.0
2009-09-22 10:05:00,161.51,161.61,160.61,161.22,29900.0,161.51,161.61,160.61,161.22,29900.0
2009-09-22 10:10:00,161.18,161.31,160.88,161.31,30400.0,161.18,161.31,160.88,161.31,30400.0
2009-09-22 10:15:00,161.31,161.81,161.14,161.52,28400.0,161.31,161.81,161.14,161.52,28400.0
2009-09-22 10:20:00,161.49,161.68,161.0,161.15,18000.0,161.49,161.68,161.0,161.15,18000.0
2009-09-22 10:25:00,161.17,161.17,160.24,160.48,33100.0,161.17,161.17,160.24,160.48,33100.0
2009-09-22 10:30:00,160.41,160.53,159.4,159.82,45400.0,160.41,160.53,159.4,159.82,45400.0
2009-09-22 10:35:00,159.6,159.8,158.51,159.15,65700.0,159.6,159.8,158.51,159.15,65700.0
2009-09-22 10:40:00,159.16,160.13,159.06,160.09,34300.0,159.16,160.13,159.06,160.09,34300.0
2009-09-22 10:45:00,160.02,160.02,159.6,159.93,57800.0,160.02,160.02,159.6,159.93,57800.0
2009-09-22 10:50:00,159.93,160.49,159.93,160.15,39400.0,159.93,160.49,159.93,160.15,39400.0
2009-09-22 10:55:00,160.17,160.68,160.05,160.49,56200.0,160.17,160.68,160.05,160.49,56200.0
2009-09-22 11:00:00,160.43,160.43,159.82,159.89,32100.0,160.43,160.43,159.82,159.89,32100.0
2009-09-22 11:05:00,159.92,160.07,159.0,159.37,34000.0,159.92,160.07,159.0,159.37,34000.0
2009-09-22 11:10:00,159.24,159.98,158.79,159.87,21200.0,159.24,159.98,158.79,159.87,21200.0
2009-09-22 11:15:00,159.94,160.36,159.68,160.36,24500.0,159.94,160.36,159.68,160.36,24500.0
2009-09-22 11:20:00,160.27,160.57,160.21,160.48,15900.0,160.27,160.57,160.21,160.48,15900.0
2009-09-22 11:25:00,160.43,160.96,160.4,160.87,21000.0,160.43,160.96,160.4,160.87,21000.0
2009-09-22 11:30:00,160.88,160.9,160.63,160.76,23300.0,160.88,160.9,160.63,160.76,23300.0
2009-09-22 11:35:00,160.8,160.84,159.8,160.2,46700.0,160.8,160.84,159.8,160.2,46700.0
2009-09-22 11:40:00,160.01,160.45,159.56,159.76,39800.0,160.01,160.45,159.56,159.76,39800.0
2009-09-22 11:45:00,159.75,160.64,159.71,160.23,18400.0,159.75,160.64,159.71,160.23,18400.0
2009-09-22 11:50:00,160.27,160.55,160.23,160.45,8100.0,160.27,160.55,160.23,160.45,8100.0
2009-09-22 11:55:00,160.46,160.46,160.22,160.33,11400.0,160.46,160.46,160.22,160.33,11400.0
2009-09-22 12:00:00,160.38,160.88,160.34,160.74,7900.0,160.38,160.88,160.34,160.74,7900.0
2009-09-22 12:05:00,160.66,160.72,160.4,160.56,15900.0,160.66,160.72,160.4,160.56,15900.0
2009-09-22 12:10:00,160.57,160.85,160.4,160.4,11700.0,160.57,160.85,160.4,160.4,11700.0
2009-09-22 12:15:00,160.48,160.58,160.28,160.58,7800.0,160.48,160.58,160.28,160.58,7800.0
2009-09-22 12:20:00,160.55,160.66,160.31,160.46,9100.0,160.55,160.66,160.31,160.46,9100.0
2009-09-22 12:25:00,160.44,160.56,160.2,160.53,9700.0,160.44,160.56,160.2,160.53,9700.0
2009-09-22 12:30:00,160.49,160.76,160.32,160.66,14700.0,160.49,160.76,160.32,160.66,14700.0
2009-09-22 12:35:00,160.55,160.57,160.0,160.02,21200.0,160.55,160.57,160.0,160.02,21200.0
2009-09-22 12:40:00,160.04,160.14,159.72,159.72,12100.0,160.04,160.14,159.72,159.72,12100.0
2009-09-22 12:45:00,159.79,159.79,159.36,159.6,16100.0,159.79,159.79,159.36,159.6,16100.0
2009-09-22 12:50:00,159.6,159.83,159.46,159.56,9800.0,159.6,159.83,159.46,159.56,9800.0
2009-09-22 12:55:00,159.59,159.6,159.43,159.58,7300.0,159.59,159.6,159.43,159.58,7300.0
2009-09-22 13:00:00,159.55,159.76,159.51,159.74,11900.0,159.55,159.76,159.51,159.74,11900.0
2009-09-22 13:05:00,159.75,159.75,159.36,159.4,13400.0,159.75,159.75,159.36,159.4,13400.0
2009-09-22 13:10:00,159.49,159.5,158.89,158.95,28700.0,159.49,159.5,158.89,158.95,28700.0
2009-09-22 13:15:00,158.93,158.94,158.51,158.54,27600.0,158.93,158.94,158.51,158.54,27600.0
2009-09-22 13:20:00,158.55,158.59,158.1,158.36,36800.0,158.55,158.59,158.1,158.36,36800.0
2009-09-22 13:25:00,158.21,158.78,158.09,158.71,19100.0,158.21,158.78,158.09,158.71,19100.0
2009-09-22 13:30:00,158.74,158.92,158.67,158.81,8400.0,158.74,158.92,158.67,158.81,8400.0
2009-09-22 13:35:00,158.85,158.92,158.66,158.66,13500.0,158.85,158.92,158.66,158.66,13500.0
2009-09-22 13:40:00,158.57,158.62,157.89,158.04,42300.0,158.57,158.62,157.89,158.04,42300.0
2009-09-22 13:45:00,158.04,158.11,157.56,158.0,18500.0,158.04,158.11,157.56,158.0,18500.0
2009-09-22 13:50:00,157.86,157.99,157.12,157.15,40800.0,157.86,157.99,157.12,157.15,40800.0
2009-09-22 13:55:00,157.2,157.5,157.09,157.41,24200.0,157.2,157.5,157.09,157.41,24200.0
2009-09-22 14:00:00,157.33,157.49,157.0,157.0,20700.0,157.33,157.49,157.0,157.0,20700.0
2009-09-22 14:05:00,157.06,157.33,157.0,157.03,14700.0,157.06,157.33,157.0,157.03,14700.0
2009-09-22 14:10:00,157.07,157.29,156.42,156.54,44300.0,157.07,157.29,156.42,156.54,44300.0
2009-09-22 14:15:00,156.54,156.84,156.47,156.76,25100.0,156.54,156.84,156.47,156.76,25100.0
2009-09-22 14:20:00,156.72,156.78,156.25,156.33,28700.0,156.72,156.78,156.25,156.33,28700.0
2009-09-22 14:25:00,156.35,157.13,156.33,156.98,27400.0,156.35,157.13,156.33,156.98,27400.0
2009-09-22 14:30:00,156.95,157.18,156.44,156.61,25600.0,156.95,157.18,156.44,156.61,25600.0
2009-09-22 14:35:00,156.68,157.2,156.63,157.2,16000.0,156.68,157.2,156.63,157.2,16000.0
2009-09-22 14:40:00,157.19,157.89,157.07,157.79,33200.0,157.19,157.89,157.07,157.79,33200.0
2009-09-22 14:45:00,157.79,157.81,157.22,157.51,23200.0,157.79,157.81,157.22,157.51,23200.0
2009-09-22 14:50:00,157.59,157.87,157.52,157.72,11300.0,157.59,157.87,157.52,157.72,11300.0
2009-09-22 14:55:00,157.72,158.19,157.7,158.19,30800.0,157.72,158.19,157.7,158.19,30800.0
2009-09-22 15:00:00,158.16,158.2,157.41,157.75,32600.0,158.16,158.2,157.41,157.75,32600.0
2009-09-22 15:05:00,157.75,157.75,157.17,157.45,18200.0,157.75,157.75,157.17,157.45,18200.0
2009-09-22 15:10:00,157.38,157.42,157.0,157.06,19200.0,157.38,157.42,157.0,157.06,19200.0
2009-09-22 15:15:00,157.07,157.17,156.63,157.05,23000.0,157.07,157.17,156.63,157.05,23000.0
2009-09-22 15:20:00,157.05,157.27,156.94,157.19,16300.0,157.05,157.27,156.94,157.19,16300.0
2009-09-22 15:25:00,157.21,157.21,156.86,157.07,21100.0,157.21,157.21,156.86,157.07,21100.0
2009-09-22 15:30:00,157.07,157.07,156.6,156.6,22100.0,157.07,157.07,156.6,156.6,22100.0
2009-09-22 15:35:00,156.63,156.82,156.62,156.69,30000.0,156.63,156.82,156.62,156.69,30000.0
2009-09-22 15:40:00,156.69,157.08,156.45,156.51,50400.0,156.69,157.08,156.45,156.51,50400.0
2009-09-22 15:45:00,156.43,156.68,156.25,156.38,48100.0,156.43,156.68,156.25,156.38,48100.0
2009-09-22 15:50:00,156.32,156.49,155.91,156.07,53800.0,156.32,156.49,155.91,156.07,53800.0
2009-09-22 15:55:00,156.08,156.29,155.7,156.26,92000.0,156.08,156.29,155.7,156.26,92000.0
2009-09-23 09:30:00,157.51,157.53,156.05,156.73,67600.0,157.51,157.53,156.05,156.73,67600.0
2009-09-23 09:35:00,156.73,156.89,155.7,155.88,51100.0,156.73,156.89,155.7,155.88,51100.0
2009-09-23 09:40:00,155.7,156.44,155.11,156.06,35900.0,155.7,156.44,155.11,156.06,35900.0
2009-09-23 09:45:00,155.98,156.18,154.3,154.52,69600.0,155.98,156.18,154.3,154.52,69600.0
2009-09-23 09:50:00,154.57,155.0,153.5,153.59,90500.0,154.57,155.0,153.5,153.59,90500.0
2009-09-23 09:55:00,153.7,153.7,152.21,152.85,77700.0,153.7,153.7,152.21,152.85,77700.0
2009-09-23 10:00:00,152.91,153.93,152.84,153.89,55500.0,152.91,153.93,152.84,153.89,55500.0
2009-09-23 10:05:00,153.76,154.34,153.5,153.51,54200.0,153.76,154.34,153.5,153.51,54200.0
2009-09-23 10:10:00,153.5,154.57,153.24,154.41,44700.0,153.5,154.57,153.24,154.41,44700.0
2009-09-23 10:15:00,154.59,155.35,154.5,155.0,41800.0,154.59,155.35,154.5,155.0,41800.0
2009-09-23 10:20:00,155.14,155.18,154.33,155.12,29000.0,155.14,155.18,154.33,155.12,29000.0
2009-09-23 10:25:00,155.12,155.46,154.97,155.32,34400.0,155.12,155.46,154.97,155.32,34400.0
2009-09-23 10:30:00,155.25,155.25,154.43,155.0,39100.0,155.25,155.25,154.43,155.0,39100.0
2009-09-23 10:35:00,155.06,155.1,154.18,154.34,25000.0,155.06,155.1,154.18,154.34,25000.0
2009-09-23 10:40:00,154.08,154.37,153.57,153.88,40900.0,154.08,154.37,153.57,153.88,40900.0
2009-09-23 10:45:00,153.88,154.01,153.1,153.51,44500.0,153.88,154.01,153.1,153.51,44500.0
2009-09-23 10:50:00,153.64,154.09,153.53,154.05,28800.0,153.64,154.09,153.53,154.05,28800.0
2009-09-23 10:55:00,154.1,154.74,154.05,154.6,21400.0,154.1,154.74,154.05,154.6,21400.0
2009-09-23 11:00:00,154.63,154.72,154.19,154.47,38500.0,154.63,154.72,154.19,154.47,38500.0
2009-09-23 11:05:00,154.47,154.61,154.21,154.34,30700.0,154.47,154.61,154.21,154.34,30700.0
2009-09-23 11:10:00,154.41,154.45,154.11,154.11,19000.0,154.41,154.45,154.11,154.11,19000.0
2009-09-23 11:15:00,154.03,154.2,153.58,153.77,29100.0,154.03,154.2,153.58,153.77,29100.0
2009-09-23 11:20:00,153.94,155.08,153.75,155.06,45300.0,153.94,155.08,153.75,155.06,45300.0
2009-09-23 11:25:00,155.05,155.98,154.98,155.66,41500.0,155.05,155.98,154.98,155.66,41500.0
2009-09-23 11:30:00,155.66,156.47,155.59,156.37,34300.0,155.66,156.47,155.59,156.37,34300.0
2009-09-23 11:35:00,156.49,156.55,155.93,156.54,32200.0,156.49,156.55,155.93,156.54,32200.0
2009-09-23 11:40:00,156.53,156.53,156.02,156.4,19200.0,156.53,156.53,156.02,156.4,19200.0
2009-09-23 11:45:00,156.46,156.5,155.7,155.73,12200.0,156.46,156.5,155.7,155.73,12200.0
2009-09-23 11:50:00,155.8,156.46,155.8,156.38,9100.0,155.8,156.46,155.8,156.38,9100.0
2009-09-23 11:55:00,156.5,156.73,156.14,156.39,34400.0,156.5,156.73,156.14,156.39,34400.0
2009-09-23 12:00:00,156.37,157.16,156.18,156.96,38300.0,156.37,157.16,156.18,156.96,38300.0
2009-09-23 12:05:00,156.87,157.1,156.75,156.9,18300.0,156.87,157.1,156.75,156.9,18300.0
2009-09-23 12:10:00,156.81,156.94,156.24,156.4,17800.0,156.81,156.94,156.24,156.4,17800.0
2009-09-23 12:15:00,156.33,156.55,156.0,156.15,21700.0,156.33,156.55,156.0,156.15,21700.0
2009-09-23 12:20:00,156.12,156.19,155.42,155.45,37400.0,156.12,156.19,155.42,155.45,37400.0
2009-09-23 12:25:00,155.44,155.95,155.37,155.79,13700.0,155.44,155.95,155.37,155.79,13700.0
2009-09-23 12:30:00,155.9,156.16,155.76,155.81,28200.0,155.9,156.16,155.76,155.81,28200.0
2009-09-23 12:35:00,155.85,156.18,155.85,156.08,7900.0,155.85,156.18,155.85,156.08,7900.0
2009-09-23 12:40:00,156.12,156.4,155.99,155.99,14000.0,156.12,156.4,155.99,155.99,14000.0
2009-09-23 12:45:00,156.02,156.5,156.02,156.46,8800.0,156.02,156.5,156.02,156.46,8800.0
2009-09-23 12:50:00,156.5,156.55,156.25,156.37,13700.0,156.5,156.55,156.25,156.37,13700.0
2009-09-23 12:55:00,156.27,156.33,156.05,156.29,13000.0,156.27,156.33,156.05,156.29,13000.0
2009-09-23 13:00:00,156.3,156.3,155.87,156.2,13700.0,156.3,156.3,155.87,156.2,13700.0
2009-09-23 13:05:00,156.15,156.51,156.15,156.32,16300.0,156.15,156.51,156.15,156.32,16300.0
2009-09-23 13:10:00,156.27,156.31,155.62,155.84,24500.0,156.27,156.31,155.62,155.84,24500.0
2009-09-23 13:15:00,155.84,156.48,155.84,156.36,8700.0,155.84,156.48,155.84,156.36,8700.0
2009-09-23 13:20:00,156.49,156.65,156.25,156.33,9600.0,156.49,156.65,156.25,156.33,9600.0
2009-09-23 13:25:00,156.38,156.38,155.81,155.98,8900.0,156.38,156.38,155.81,155.98,8900.0
2009-09-23 13:30:00,156.02,156.45,155.76,155.76,16000.0,156.02,156.45,155.76,155.76,16000.0
2009-09-23 13:35:00,155.89,156.33,155.84,156.07,16300.0,155.89,156.33,155.84,156.07,16300.0
2009-09-23 13:40:00,156.07,156.29,156.06,156.16,19300.0,156.07,156.29,156.06,156.16,19300.0
2009-09-23 13:45:00,156.14,156.35,155.97,156.11,17700.0,156.14,156.35,155.97,156.11,17700.0
2009-09-23 13:50:00,156.1,156.24,155.69,155.69,10200.0,156.1,156.24,155.69,155.69,10200.0
2009-09-23 13:55:00,155.8,156.06,155.68,155.87,17600.0,155.8,156.06,155.68,155.87,17600.0
2009-09-23 14:00:00,156.06,156.15,155.94,156.12,9900.0,156.06,156.15,155.94,156.12,9900.0
2009-09-23 14:05:00,156.17,156.5,156.15,156.32,22700.0,156.17,156.5,156.15,156.32,22700.0
2009-09-23 14:10:00,156.24,156.28,155.27,155.82,17400.0,156.24,156.28,155.27,155.82,17400.0
2009-09-23 14:15:00,155.83,156.64,155.61,155.88,20300.0,155.83,156.64,155.61,155.88,20300.0
2009-09-23 14:20:00,155.87,156.46,155.17,155.53,29000.0,155.87,156.46,155.17,155.53,29000.0
2009-09-23 14:25:00,155.6,156.08,155.33,156.08,18600.0,155.6,156.08,155.33,156.08,18600.0
2009-09-23 14:30:00,156.11,156.9,156.01,156.84,58000.0,156.11,156.9,156.01,156.84,58000.0
2009-09-23 14:35:00,156.92,157.14,156.6,156.69,53700.0,156.92,157.14,156.6,156.69,53700.0
2009-09-23 14:40:00,156.69,157.48,156.69,156.95,37600.0,156.69,157.48,156.69,156.95,37600.0
2009-09-23 14:45:00,157.08,157.08,156.48,156.82,34000.0,157.08,157.08,156.48,156.82,34000.0
2009-09-23 14:50:00,156.84,157.14,156.7,157.07,18100.0,156.84,157.14,156.7,157.07,18100.0
2009-09-23 14:55:00,156.97,157.04,155.78,155.78,33100.0,156.97,157.04,155.78,155.78,33100.0
2009-09-23 15:00:00,155.81,156.59,155.81,156.42,52600.0,155.81,156.59,155.81,156.42,52600.0
2009-09-23 15:05:00,156.47,156.88,156.13,156.67,27900.0,156.47,156.88,156.13,156.67,27900.0
2009-09-23 15:10:00,156.68,156.72,155.58,155.73,39800.0,156.68,156.72,155.58,155.73,39800.0
2009-09-23 15:15:00,155.73,156.4,155.1,156.28,79100.0,155.73,156.4,155.1,156.28,79100.0
2009-09-23 15:20:00,156.44,156.44,155.41,155.83,35500.0,156.44,156.44,155.41,155.83,35500.0
2009-09-23 15:25:00,155.91,155.91,154.69,155.18,47900.0,155.91,155.91,154.69,155.18,47900.0
2009-09-23 15:30:00,155.23,155.23,154.16,154.43,56900.0,155.23,155.23,154.16,154.43,56900.0
2009-09-23 15:35:00,154.47,155.23,154.2,154.79,97900.0,154.47,155.23,154.2,154.79,97900.0
2009-09-23 15:40:00,154.71,154.88,154.2,154.38,39100.0,154.71,154.88,154.2,154.38,39100.0
2009-09-23 15:45:00,154.38,154.58,153.93,154.3,68300.0,154.38,154.58,153.93,154.3,68300.0
2009-09-23 15:50:00,154.3,154.35,153.32,153.44,102600.0,154.3,154.35,153.32,153.44,102600.0
2009-09-23 15:55:00,153.47,153.47,152.38,152.5,176000.0,153.47,153.47,152.38,152.5,176000.0
2009-09-24 09:30:00,155.58,155.83,154.11,154.8,60700.0,155.58,155.83,154.11,154.8,60700.0
2009-09-24 09:35:00,154.77,154.77,152.79,152.96,68700.0,154.77,154.77,152.79,152.96,68700.0
2009-09-24 09:40:00,152.97,153.65,152.71,153.02,54700.0,152.97,153.65,152.71,153.02,54700.0
2009-09-24 09:45:00,153.23,154.47,153.04,154.32,38600.0,153.23,154.47,153.04,154.32,38600.0
2009-09-24 09:50:00,154.4,154.75,153.18,153.28,47800.0,154.4,154.75,153.18,153.28,47800.0
2009-09-24 09:55:00,153.34,153.6,152.4,152.87,47000.0,153.34,153.6,152.4,152.87,47000.0
2009-09-24 10:00:00,152.77,153.0,151.0,151.57,97000.0,152.77,153.0,151.0,151.57,97000.0
2009-09-24 10:05:00,151.6,151.6,148.86,149.9,74200.0,151.6,151.6,148.86,149.9,74200.0
2009-09-24 10:10:00,149.71,150.44,149.28,149.28,42900.0,149.71,150.44,149.28,149.28,42900.0
2009-09-24 10:15:00,149.23,149.35,147.7,148.26,68600.0,149.23,149.35,147.7,148.26,68600.0
2009-09-24 10:20:00,148.38,149.74,147.98,149.54,58600.0,148.38,149.74,147.98,149.54,58600.0
2009-09-24 10:25:00,149.5,149.8,148.3,148.45,46600.0,149.5,149.8,148.3,148.45,46600.0
2009-09-24 10:30:00,148.31,148.31,147.26,147.39,54300.0,148.31,148.31,147.26,147.39,54300.0
2009-09-24 10:35:00,147.44,148.1,147.14,147.65,33100.0,147.44,148.1,147.14,147.65,33100.0
2009-09-24 10:40:00,147.77,148.0,147.22,147.83,52200.0,147.77,148.0,147.22,147.83,52200.0
2009-09-24 10:45:00,147.85,148.93,147.65,148.54,31300.0,147.85,148.93,147.65,148.54,31300.0
2009-09-24 10:50:00,148.71,149.27,148.5,148.94,31000.0,148.71,149.27,148.5,148.94,31000.0
2009-09-24 10:55:00,148.89,149.75,148.89,149.47,87100.0,148.89,149.75,148.89,149.47,87100.0
2009-09-24 11:00:00,149.41,149.57,149.13,149.39,18300.0,149.41,149.57,149.13,149.39,18300.0
2009-09-24 11:05:00,149.43,149.93,149.33,149.77,20900.0,149.43,149.93,149.33,149.77,20900.0
2009-09-24 11:10:00,149.78,150.36,149.37,149.57,34000.0,149.78,150.36,149.37,149.57,34000.0
2009-09-24 11:15:00,149.61,149.87,149.33,149.33,30900.0,149.61,149.87,149.33,149.33,30900.0
2009-09-24 11:20:00,149.43,149.54,148.48,148.66,16100.0,149.43,149.54,148.48,148.66,16100.0
2009-09-24 11:25:00,148.66,149.41,148.6,149.4,29000.0,148.66,149.41,148.6,149.4,29000.0
2009-09-24 11:30:00,149.4,149.67,149.06,149.19,42500.0,149.4,149.67,149.06,149.19,42500.0
2009-09-24 11:35:00,149.13,149.34,148.67,148.78,39900.0,149.13,149.34,148.67,148.78,39900.0
2009-09-24 11:40:00,148.73,148.82,148.3,148.75,43900.0,148.73,148.82,148.3,148.75,43900.0
2009-09-24 11:45:00,148.87,149.18,148.5,148.79,13600.0,148.87,149.18,148.5,148.79,13600.0
2009-09-24 11:50:00,148.8,148.98,148.27,148.5,18000.0,148.8,148.98,148.27,148.5,18000.0
2009-09-24 11:55:00,148.56,148.72,148.3,148.43,13900.0,148.56,148.72,148.3,148.43,13900.0
2009-09-24 12:00:00,148.44,148.6,148.38,148.6,7500.0,148.44,148.6,148.38,148.6,7500.0
2009-09-24 12:05:00,148.65,149.1,148.65,148.91,14500.0,148.65,149.1,148.65,148.91,14500.0
2009-09-24 12:10:00,148.98,149.33,148.98,149.15,9500.0,148.98,149.33,148.98,149.15,9500.0
2009-09-24 12:15:00,149.09,149.4,149.03,149.16,22200.0,149.09,149.4,149.03,149.16,22200.0
2009-09-24 12:20:00,149.16,149.28,149.0,149.27,17800.0,149.16,149.28,149.0,149.27,17800.0
2009-09-24 12:25:00,149.27,149.35,148.95,149.06,12200.0,149.27,149.35,148.95,149.06,12200.0
2009-09-24 12:30:00,149.1,149.22,148.97,149.0,22100.0,149.1,149.22,148.97,149.0,22100.0
2009-09-24 12:35:00,149.01,149.12,148.91,149.12,13100.0,149.01,149.12,148.91,149.12,13100.0
2009-09-24 12:40:00,149.03,149.24,148.86,148.86,22800.0,149.03,149.24,148.86,148.86,22800.0
2009-09-24 12:45:00,148.88,148.98,148.44,148.86,20800.0,148.88,148.98,148.44,148.86,20800.0
2009-09-24 12:50:00,148.9,149.23,148.85,149.11,24000.0,148.9,149.23,148.85,149.11,24000.0
2009-09-24 12:55:00,149.14,149.21,148.3,148.5,18300.0,149.14,149.21,148.3,148.5,18300.0
2009-09-24 13:00:00,148.5,148.9,148.44,148.85,17500.0,148.5,148.9,148.44,148.85,17500.0
2009-09-24 13:05:00,148.78,149.12,148.58,149.03,27500.0,148.78,149.12,148.58,149.03,27500.0
2009-09-24 13:10:00,148.86,149.04,148.73,148.77,8900.0,148.86,149.04,148.73,148.77,8900.0
2009-09-24 13:15:00,148.75,148.79,148.2,148.2,8900.0,148.75,148.79,148.2,148.2,8900.0
2009-09-24 13:20:00,148.2,148.27,148.09,148.27,12100.0,148.2,148.27,148.09,148.27,12100.0
2009-09-24 13:25:00,148.17,148.43,148.0,148.27,9400.0,148.17,148.43,148.0,148.27,9400.0
2009-09-24 13:30:00,148.33,148.38,148.14,148.38,4600.0,148.33,148.38,148.14,148.38,4600.0
2009-09-24 13:35:00,148.38,148.57,148.18,148.25,7300.0,148.38,148.57,148.18,148.25,7300.0
2009-09-24 13:40:00,148.25,148.36,147.69,147.9,14900.0,148.25,148.36,147.69,147.9,14900.0
2009-09-24 13:45:00,147.9,148.2,147.77,148.04,22000.0,147.9,148.2,147.77,148.04,22000.0
2009-09-24 13:50:00,148.04,148.23,147.84,148.05,12000.0,148.04,148.23,147.84,148.05,12000.0
2009-09-24 13:55:00,148.04,148.5,148.04,148.36,7900.0,148.04,148.5,148.04,148.36,7900.0
2009-09-24 14:00:00,148.37,148.69,148.04,148.68,24200.0,148.37,148.69,148.04,148.68,24200.0
2009-09-24 14:05:00,148.57,148.57,147.59,147.63,26200.0,148.57,148.57,147.59,147.63,26200.0
2009-09-24 14:10:00,147.57,147.76,147.5,147.63,11400.0,147.57,147.76,147.5,147.63,11400.0
2009-09-24 14:15:00,147.71,148.08,147.66,147.93,12500.0,147.71,148.08,147.66,147.93,12500.0
2009-09-24 14:20:00,148.0,148.16,147.9,147.99,18200.0,148.0,148.16,147.9,147.99,18200.0
2009-09-24 14:25:00,148.13,148.46,148.04,148.25,17900.0,148.13,148.46,148.04,148.25,17900.0
2009-09-24 14:30:00,148.2,148.68,148.2,148.46,11600.0,148.2,148.68,148.2,148.46,11600.0
2009-09-24 14:35:00,148.41,149.0,148.3,149.0,12900.0,148.41,149.0,148.3,149.0,12900.0
2009-09-24 14:40:00,149.0,149.13,148.62,148.92,17000.0,149.0,149.13,148.62,148.92,17000.0
2009-09-24 14:45:00,149.05,149.05,148.65,148.88,26800.0,149.05,149.05,148.65,148.88,26800.0
2009-09-24 14:50:00,148.82,148.96,148.7,148.83,15600.0,148.82,148.96,148.7,148.83,15600.0
2009-09-24 14:55:00,148.76,149.2,148.68,149.17,18400.0,148.76,149.2,148.68,149.17,18400.0
2009-09-24 15:00:00,149.23,149.39,148.9,149.31,26900.0,149.23,149.39,148.9,149.31,26900.0
2009-09-24 15:05:00,149.39,149.62,149.17,149.3,21000.0,149.39,149.62,149.17,149.3,21000.0
2009-09-24 15:10:00,149.3,149.88,149.22,149.87,27900.0,149.3,149.88,149.22,149.87,27900.0
2009-09-24 15:15:00,149.89,150.15,149.66,150.15,30000.0,149.89,150.15,149.66,150.15,30000.0
2009-09-24 15:20:00,150.09,150.75,149.98,150.6,41600.0,150.09,150.75,149.98,150.6,41600.0
2009-09-24 15:25:00,150.6,151.13,150.09,150.09,66600.0,150.6,151.13,150.09,150.09,66600.0
2009-09-24 15:30:00,150.11,150.88,149.76,149.9,60900.0,150.11,150.88,149.76,149.9,60900.0
2009-09-24 15:35:00,149.9,150.24,149.76,149.93,44300.0,149.9,150.24,149.76,149.93,44300.0
2009-09-24 15:40:00,149.93,150.28,149.64,150.01,51800.0,149.93,150.28,149.64,150.01,51800.0
2009-09-24 15:45:00,150.07,150.89,150.07,150.78,51200.0,150.07,150.89,150.07,150.78,51200.0
2009-09-24 15:50:00,150.81,151.0,150.57,150.65,65900.0,150.81,151.0,150.57,150.65,65900.0
2009-09-24 15:55:00,150.66,151.0,150.45,150.53,73300.0,150.66,151.0,150.45,150.53,73300.0
2009-09-25 09:30:00,148.5,148.81,147.34,148.24,60200.0,148.5,148.81,147.34,148.24,60200.0
2009-09-25 09:35:00,148.1,148.14,146.64,146.92,57000.0,148.1,148.14,146.64,146.92,57000.0
2009-09-25 09:40:00,146.92,148.35,146.43,148.35,48000.0,146.92,148.35,146.43,148.35,48000.0
2009-09-25 09:45:00,148.35,149.51,148.12,148.12,70300.0,148.35,149.51,148.12,148.12,70300.0
2009-09-25 09:50:00,148.12,148.17,146.69,146.78,80700.0,148.12,148.17,146.69,146.78,80700.0
2009-09-25 09:55:00,146.75,149.23,146.72,148.61,58400.0,146.75,149.23,146.72,148.61,58400.0
2009-09-25 10:00:00,148.41,149.3,147.62,149.06,43600.0,148.41,149.3,147.62,149.06,43600.0
2009-09-25 10:05:00,149.07,149.87,148.75,149.06,54300.0,149.07,149.87,148.75,149.06,54300.0
2009-09-25 10:10:00,148.84,150.13,148.57,149.36,83400.0,148.84,150.13,148.57,149.36,83400.0
2009-09-25 10:15:00,149.47,150.0,149.27,149.47,32000.0,149.47,150.0,149.27,149.47,32000.0
2009-09-25 10:20:00,149.52,149.83,148.87,148.88,57700.0,149.52,149.83,148.87,148.88,57700.0
2009-09-25 10:25:00,148.88,149.33,148.83,149.2,28700.0,148.88,149.33,148.83,149.2,28700.0
2009-09-25 10:30:00,149.17,149.38,148.4,148.55,26700.0,149.17,149.38,148.4,148.55,26700.0
2009-09-25 10:35:00,148.45,148.73,147.89,147.98,22300.0,148.45,148.73,147.89,147.98,22300.0
2009-09-25 10:40:00,147.99,148.88,147.99,148.68,15700.0,147.99,148.88,147.99,148.68,15700.0
2009-09-25 10:45:00,148.6,149.5,148.57,149.26,16800.0,148.6,149.5,148.57,149.26,16800.0
2009-09-25 10:50:00,149.29,150.1,149.26,149.6,30900.0,149.29,150.1,149.26,149.6,30900.0
2009-09-25 10:55:00,149.6,149.94,149.3,149.6,13400.0,149.6,149.94,149.3,149.6,13400.0
2009-09-25 11:00:00,149.55,150.33,149.52,150.28,18900.0,149.55,150.33,149.52,150.28,18900.0
2009-09-25 11:05:00,150.29,150.9,150.24,150.81,34500.0,150.29,150.9,150.24,150.81,34500.0
2009-09-25 11:10:00,150.72,150.73,149.5,150.07,33400.0,150.72,150.73,149.5,150.07,33400.0
2009-09-25 11:15:00,150.15,150.43,150.07,150.31,13400.0,150.15,150.43,150.07,150.31,13400.0
2009-09-25 11:20:00,150.39,150.62,150.1,150.15,11600.0,150.39,150.62,150.1,150.15,11600.0
2009-09-25 11:25:00,150.0,150.34,149.8,150.34,12400.0,150.0,150.34,149.8,150.34,12400.0
2009-09-25 11:30:00,150.4,150.58,150.19,150.32,13200.0,150.4,150.58,150.19,150.32,13200.0
2009-09-25 11:35:00,150.29,150.95,150.02,150.95,17900.0,150.29,150.95,150.02,150.95,17900.0
2009-09-25 11:40:00,150.8,151.25,150.63,151.16,22000.0,150.8,151.25,150.63,151.16,22000.0
2009-09-25 11:45:00,151.15,152.59,151.08,152.56,56700.0,151.15,152.59,151.08,152.56,56700.0
2009-09-25 11:50:00,152.55,152.6,151.26,151.37,39200.0,152.55,152.6,151.26,151.37,39200.0
2009-09-25 11:55:00,151.42,151.6,151.16,151.46,14300.0,151.42,151.6,151.16,151.46,14300.0
2009-09-25 12:00:00,151.39,151.64,151.16,151.52,16400.0,151.39,151.64,151.16,151.52,16400.0
2009-09-25 12:05:00,151.55,151.69,151.52,151.61,18300.0,151.55,151.69,151.52,151.61,18300.0
2009-09-25 12:10:00,151.62,151.73,151.17,151.21,16000.0,151.62,151.73,151.17,151.21,16000.0
2009-09-25 12:15:00,151.28,151.28,150.3,150.66,21100.0,151.28,151.28,150.3,150.66,21100.0
2009-09-25 12:20:00,150.59,150.82,150.41,150.63,21300.0,150.59,150.82,150.41,150.63,21300.0
2009-09-25 12:25:00,150.73,151.32,150.73,151.27,14600.0,150.73,151.32,150.73,151.27,14600.0
2009-09-25 12:30:00,151.3,151.54,151.1,151.15,13600.0,151.3,151.54,151.1,151.15,13600.0
2009-09-25 12:35:00,151.09,151.26,150.77,150.93,19700.0,151.09,151.26,150.77,150.93,19700.0
2009-09-25 12:40:00,150.84,151.32,150.77,151.27,25100.0,150.84,151.32,150.77,151.27,25100.0
2009-09-25 12:45:00,151.3,151.49,151.26,151.36,10700.0,151.3,151.49,151.26,151.36,10700.0
2009-09-25 12:50:00,151.32,151.41,151.15,151.24,13700.0,151.32,151.41,151.15,151.24,13700.0
2009-09-25 12:55:00,151.21,151.3,151.02,151.21,18200.0,151.21,151.3,151.02,151.21,18200.0
2009-09-25 13:00:00,151.1,151.13,150.89,150.99,22800.0,151.1,151.13,150.89,150.99,22800.0
2009-09-25 13:05:00,150.99,151.2,150.4,150.58,30500.0,150.99,151.2,150.4,150.58,30500.0
2009-09-25 13:10:00,150.61,151.38,150.61,151.27,31100.0,150.61,151.38,150.61,151.27,31100.0
2009-09-25 13:15:00,151.35,151.66,151.27,151.65,18500.0,151.35,151.66,151.27,151.65,18500.0
2009-09-25 13:20:00,151.65,151.89,151.55,151.84,19000.0,151.65,151.89,151.55,151.84,19000.0
2009-09-25 13:25:00,151.81,152.23,151.75,152.11,20900.0,151.81,152.23,151.75,152.11,20900.0
2009-09-25 13:30:00,152.13,152.2,151.67,151.71,36200.0,152.13,152.2,151.67,151.71,36200.0
2009-09-25 13:35:00,151.67,151.97,151.51,151.65,23700.0,151.67,151.97,151.51,151.65,23700.0
2009-09-25 13:40:00,151.7,152.05,151.7,152.05,7200.0,151.7,152.05,151.7,152.05,7200.0
2009-09-25 13:45:00,151.98,152.02,151.66,151.76,9700.0,151.98,152.02,151.66,151.76,9700.0
2009-09-25 13:50:00,151.78,152.0,151.73,151.98,20600.0,151.78,152.0,151.73,151.98,20600.0
2009-09-25 13:55:00,152.04,153.0,151.93,152.99,32500.0,152.04,153.0,151.93,152.99,32500.0
2009-09-25 14:00:00,153.0,153.71,152.75,152.93,75100.0,153.0,153.71,152.75,152.93,75100.0
2009-09-25 14:05:00,153.01,153.53,152.89,153.17,24100.0,153.01,153.53,152.89,153.17,24100.0
2009-09-25 14:10:00,153.26,153.83,153.14,153.83,16700.0,153.26,153.83,153.14,153.83,16700.0
2009-09-25 14:15:00,153.79,153.9,152.75,152.9,34100.0,153.79,153.9,152.75,152.9,34100.0
2009-09-25 14:20:00,152.97,153.1,152.5,152.91,27500.0,152.97,153.1,152.5,152.91,27500.0
2009-09-25 14:25:00,152.91,153.08,152.69,152.97,18900.0,152.91,153.08,152.69,152.97,18900.0
2009-09-25 14:30:00,152.99,153.2,152.66,153.04,20200.0,152.99,153.2,152.66,153.04,20200.0
2009-09-25 14:35:00,153.0,153.55,152.77,153.38,25800.0,153.0,153.55,152.77,153.38,25800.0
2009-09-25 14:40:00,153.38,153.46,153.11,153.22,24000.0,153.38,153.46,153.11,153.22,24000.0
2009-09-25 14:45:00,153.17,153.46,153.1,153.1,5400.0,153.17,153.46,153.1,153.1,5400.0
2009-09-25 14:50:00,153.1,153.77,152.99,153.77,17700.0,153.1,153.77,152.99,153.77,17700.0
2009-09-25 14:55:00,153.76,154.13,153.65,153.89,18700.0,153.76,154.13,153.65,153.89,18700.0
2009-09-25 15:00:00,153.89,153.94,153.57,153.71,19800.0,153.89,153.94,153.57,153.71,19800.0
2009-09-25 15:05:00,153.69,153.89,153.47,153.47,18500.0,153.69,153.89,153.47,153.47,18500.0
2009-09-25 15:10:00,153.46,153.72,153.46,153.72,17600.0,153.46,153.72,153.46,153.72,17600.0
2009-09-25 15:15:00,153.69,153.69,153.2,153.49,21200.0,153.69,153.69,153.2,153.49,21200.0
2009-09-25 15:20:00,153.49,153.87,153.09,153.46,34000.0,153.49,153.87,153.09,153.46,34000.0
2009-09-25 15:25:00,153.45,153.68,153.22,153.58,22100.0,153.45,153.68,153.22,153.58,22100.0
2009-09-25 15:30:00,153.57,153.82,153.24,153.7,34200.0,153.57,153.82,153.24,153.7,34200.0
2009-09-25 15:35:00,153.71,153.84,153.23,153.3,28500.0,153.71,153.84,153.23,153.3,28500.0
2009-09-25 15:40:00,153.28,153.81,153.19,153.29,61600.0,153.28,153.81,153.19,153.29,61600.0
2009-09-25 15:45:00,153.32,153.43,152.79,153.24,44100.0,153.32,153.43,152.79,153.24,44100.0
2009-09-25 15:50:00,153.18,153.4,153.03,153.08,37200.0,153.18,153.4,153.03,153.08,37200.0
2009-09-25 15:55:00,152.99,153.24,152.59,152.86,69200.0,152.99,153.24,152.59,152.86,69200.0
2009-09-28 09:35:00,148.47,150.18,148.45,150.12,81100.0,148.47,150.18,148.45,150.12,81100.0
2009-09-28 09:40:00,150.12,150.18,149.04,149.77,48100.0,150.12,150.18,149.04,149.77,48100.0
2009-09-28 09:45:00,149.88,150.74,149.4,150.04,107200.0,149.88,150.74,149.4,150.04,107200.0
2009-09-28 09:50:00,150.17,150.17,148.64,149.51,73600.0,150.17,150.17,148.64,149.51,73600.0
2009-09-28 09:55:00,149.66,149.66,148.83,148.86,46400.0,149.66,149.66,148.83,148.86,46400.0
2009-09-28 10:00:00,148.83,149.59,148.2,148.58,79700.0,148.83,149.59,148.2,148.58,79700.0
2009-09-28 10:05:00,148.5,148.93,148.08,148.5,38000.0,148.5,148.93,148.08,148.5,38000.0
2009-09-28 10:10:00,148.31,148.91,147.55,147.64,45200.0,148.31,148.91,147.55,147.64,45200.0
2009-09-28 10:15:00,147.69,147.93,147.35,147.76,47100.0,147.69,147.93,147.35,147.76,47100.0
2009-09-28 10:20:00,147.68,148.25,147.5,148.11,46800.0,147.68,148.25,147.5,148.11,46800.0
2009-09-28 10:25:00,148.0,148.75,147.91,148.74,38200.0,148.0,148.75,147.91,148.74,38200.0
2009-09-28 10:30:00,148.74,149.5,148.74,149.49,51800.0,148.74,149.5,148.74,149.49,51800.0
2009-09-28 10:35:00,149.31,149.5,148.93,149.03,28700.0,149.31,149.5,148.93,149.03,28700.0
2009-09-28 10:40:00,149.03,149.28,148.8,149.1,48700.0,149.03,149.28,148.8,149.1,48700.0
2009-09-28 10:45:00,149.1,149.48,149.02,149.3,39700.0,149.1,149.48,149.02,149.3,39700.0
2009-09-28 10:50:00,149.28,149.6,148.59,148.66,51500.0,149.28,149.6,148.59,148.66,51500.0
2009-09-28 10:55:00,148.76,148.83,148.16,148.3,25400.0,148.76,148.83,148.16,148.3,25400.0
2009-09-28 11:00:00,148.3,148.79,148.01,148.08,32600.0,148.3,148.79,148.01,148.08,32600.0
2009-09-28 11:05:00,148.09,148.15,147.38,147.93,60000.0,148.09,148.15,147.38,147.93,60000.0
2009-09-28 11:10:00,147.84,147.84,147.25,147.25,26800.0,147.84,147.84,147.25,147.25,26800.0
2009-09-28 11:15:00,147.25,147.37,146.99,147.0,43800.0,147.25,147.37,146.99,147.0,43800.0
2009-09-28 11:20:00,146.99,148.46,146.91,148.11,67900.0,146.99,148.46,146.91,148.11,67900.0
2009-09-28 11:25:00,148.1,148.11,147.73,147.94,23000.0,148.1,148.11,147.73,147.94,23000.0
2009-09-28 11:30:00,147.89,148.3,147.56,147.88,23600.0,147.89,148.3,147.56,147.88,23600.0
2009-09-28 11:35:00,147.84,147.9,147.32,147.35,22500.0,147.84,147.9,147.32,147.35,22500.0
2009-09-28 11:40:00,147.43,147.9,147.34,147.66,39600.0,147.43,147.9,147.34,147.66,39600.0
2009-09-28 11:45:00,147.55,148.2,147.55,148.2,39200.0,147.55,148.2,147.55,148.2,39200.0
2009-09-28 11:50:00,148.13,148.39,147.93,148.39,34100.0,148.13,148.39,147.93,148.39,34100.0
2009-09-28 11:55:00,148.3,148.5,148.12,148.21,21400.0,148.3,148.5,148.12,148.21,21400.0
2009-09-28 12:00:00,148.31,148.52,148.22,148.41,19600.0,148.31,148.52,148.22,148.41,19600.0
2009-09-28 12:05:00,148.44,148.72,148.26,148.56,17800.0,148.44,148.72,148.26,148.56,17800.0
2009-09-28 12:10:00,148.65,148.7,148.39,148.55,17900.0,148.65,148.7,148.39,148.55,17900.0
2009-09-28 12:15:00,148.58,148.94,148.54,148.94,14000.0,148.58,148.94,148.54,148.94,14000.0
2009-09-28 12:20:00,148.82,149.17,148.73,149.0,26000.0,148.82,149.17,148.73,149.0,26000.0
2009-09-28 12:25:00,149.01,149.2,148.84,148.87,27700.0,149.01,149.2,148.84,148.87,27700.0
2009-09-28 12:30:00,148.8,148.86,148.54,148.62,23700.0,148.8,148.86,148.54,148.62,23700.0
2009-09-28 12:35:00,148.58,148.75,148.34,148.4,20500.0,148.58,148.75,148.34,148.4,20500.0
2009-09-28 12:40:00,148.42,148.71,148.25,148.32,20200.0,148.42,148.71,148.25,148.32,20200.0
2009-09-28 12:45:00,148.28,148.35,148.01,148.24,9100.0,148.28,148.35,148.01,148.24,9100.0
2009-09-28 12:50:00,148.16,148.21,147.98,148.06,19400.0,148.16,148.21,147.98,148.06,19400.0
2009-09-28 12:55:00,148.0,148.31,147.93,148.24,17300.0,148.0,148.31,147.93,148.24,17300.0
2009-09-28 13:00:00,148.3,148.79,147.97,148.14,33200.0,148.3,148.79,147.97,148.14,33200.0
2009-09-28 13:05:00,148.18,148.73,148.0,148.59,18700.0,148.18,148.73,148.0,148.59,18700.0
2009-09-28 13:10:00,148.59,148.66,148.25,148.25,9100.0,148.59,148.66,148.25,148.25,9100.0
2009-09-28 13:15:00,148.25,148.51,148.15,148.2,10800.0,148.25,148.51,148.15,148.2,10800.0
2009-09-28 13:20:00,148.23,148.39,148.07,148.16,9000.0,148.23,148.39,148.07,148.16,9000.0
2009-09-28 13:25:00,148.16,148.39,148.05,148.37,7300.0,148.16,148.39,148.05,148.37,7300.0
2009-09-28 13:30:00,148.41,148.63,148.41,148.44,8200.0,148.41,148.63,148.41,148.44,8200.0
2009-09-28 13:35:00,148.4,148.48,148.22,148.43,16800.0,148.4,148.48,148.22,148.43,16800.0
2009-09-28 13:40:00,148.4,149.12,148.34,149.02,38300.0,148.4,149.12,148.34,149.02,38300.0
2009-09-28 13:45:00,149.01,149.1,148.65,148.89,20500.0,149.01,149.1,148.65,148.89,20500.0
2009-09-28 13:50:00,148.86,149.17,148.5,148.5,21700.0,148.86,149.17,148.5,148.5,21700.0
2009-09-28 13:55:00,148.45,148.79,148.45,148.67,63300.0,148.45,148.79,148.45,148.67,63300.0
2009-09-28 14:00:00,148.75,148.96,148.73,148.81,12100.0,148.75,148.96,148.73,148.81,12100.0
2009-09-28 14:05:00,148.84,149.1,148.81,148.83,18000.0,148.84,149.1,148.81,148.83,18000.0
2009-09-28 14:10:00,148.86,148.91,148.63,148.7,17400.0,148.86,148.91,148.63,148.7,17400.0
2009-09-28 14:15:00,148.72,149.0,148.69,148.98,18700.0,148.72,149.0,148.69,148.98,18700.0
2009-09-28 14:20:00,148.98,148.99,148.6,148.72,17900.0,148.98,148.99,148.6,148.72,17900.0
2009-09-28 14:25:00,148.67,149.1,148.59,148.84,24900.0,148.67,149.1,148.59,148.84,24900.0
2009-09-28 14:30:00,148.78,148.86,148.56,148.78,15600.0,148.78,148.86,148.56,148.78,15600.0
2009-09-28 14:35:00,148.69,149.05,148.55,149.05,23500.0,148.69,149.05,148.55,149.05,23500.0
2009-09-28 14:40:00,149.05,149.16,148.4,148.53,28100.0,149.05,149.16,148.4,148.53,28100.0
2009-09-28 14:45:00,148.48,148.85,148.34,148.71,17200.0,148.48,148.85,148.34,148.71,17200.0
2009-09-28 14:50:00,148.68,148.7,148.03,148.07,30500.0,148.68,148.7,148.03,148.07,30500.0
2009-09-28 14:55:00,148.07,148.3,148.0,148.05,22500.0,148.07,148.3,148.0,148.05,22500.0
2009-09-28 15:00:00,148.02,148.05,147.58,147.78,32500.0,148.02,148.05,147.58,147.78,32500.0
2009-09-28 15:05:00,147.83,148.05,147.67,147.99,14500.0,147.83,148.05,147.67,147.99,14500.0
2009-09-28 15:10:00,147.92,147.99,147.76,147.82,12100.0,147.92,147.99,147.76,147.82,12100.0
2009-09-28 15:15:00,147.84,148.08,147.7,147.92,30100.0,147.84,148.08,147.7,147.92,30100.0
2009-09-28 15:20:00,147.85,148.6,147.84,148.36,30800.0,147.85,148.6,147.84,148.36,30800.0
2009-09-28 15:25:00,148.4,148.5,148.3,148.36,24400.0,148.4,148.5,148.3,148.36,24400.0
2009-09-28 15:30:00,148.36,148.53,148.2,148.31,42300.0,148.36,148.53,148.2,148.31,42300.0
2009-09-28 15:35:00,148.31,148.34,148.03,148.17,19700.0,148.31,148.34,148.03,148.17,19700.0
2009-09-28 15:40:00,148.14,148.57,148.14,148.35,31500.0,148.14,148.57,148.14,148.35,31500.0
2009-09-28 15:45:00,148.43,148.43,147.65,147.65,48300.0,148.43,148.43,147.65,147.65,48300.0
2009-09-28 15:50:00,147.75,148.28,147.51,147.61,82200.0,147.75,148.28,147.51,147.61,82200.0
2009-09-28 15:55:00,147.63,148.5,147.37,148.25,91300.0,147.63,148.5,147.37,148.25,91300.0
2009-09-29 09:30:00,148.1,148.1,147.21,147.7,87700.0,148.1,148.1,147.21,147.7,87700.0
2009-09-29 09:35:00,147.7,150.75,147.7,150.19,107700.0,147.7,150.75,147.7,150.19,107700.0
2009-09-29 09:40:00,150.06,151.99,150.06,150.83,112200.0,150.06,151.99,150.06,150.83,112200.0
2009-09-29 09:45:00,150.63,150.78,150.03,150.03,45700.0,150.63,150.78,150.03,150.03,45700.0
2009-09-29 09:50:00,150.03,150.85,150.01,150.47,53200.0,150.03,150.85,150.01,150.47,53200.0
2009-09-29 09:55:00,150.4,150.75,149.01,149.9,75900.0,150.4,150.75,149.01,149.9,75900.0
2009-09-29 10:00:00,149.79,149.79,148.2,149.58,95500.0,149.79,149.79,148.2,149.58,95500.0
2009-09-29 10:05:00,149.7,150.25,148.99,149.43,75800.0,149.7,150.25,148.99,149.43,75800.0
2009-09-29 10:10:00,149.47,150.21,149.13,149.87,43900.0,149.47,150.21,149.13,149.87,43900.0
2009-09-29 10:15:00,149.98,150.19,149.64,149.79,44000.0,149.98,150.19,149.64,149.79,44000.0
2009-09-29 10:20:00,149.93,150.25,149.79,150.0,48100.0,149.93,150.25,149.79,150.0,48100.0
2009-09-29 10:25:00,150.08,150.89,150.06,150.5,27600.0,150.08,150.89,150.06,150.5,27600.0
2009-09-29 10:30:00,150.51,150.87,150.32,150.55,28500.0,150.51,150.87,150.32,150.55,28500.0
2009-09-29 10:35:00,150.55,151.0,150.32,150.32,40500.0,150.55,151.0,150.32,150.32,40500.0
2009-09-29 10:40:00,150.45,150.71,149.36,149.45,65100.0,150.45,150.71,149.36,149.45,65100.0
2009-09-29 10:45:00,149.6,150.47,149.46,150.35,24600.0,149.6,150.47,149.46,150.35,24600.0
2009-09-29 10:50:00,150.3,150.41,150.0,150.16,54600.0,150.3,150.41,150.0,150.16,54600.0
2009-09-29 10:55:00,150.05,150.38,149.92,150.24,31000.0,150.05,150.38,149.92,150.24,31000.0
2009-09-29 11:00:00,150.26,150.85,150.13,150.82,41900.0,150.26,150.85,150.13,150.82,41900.0
2009-09-29 11:05:00,150.74,150.97,150.68,150.86,14800.0,150.74,150.97,150.68,150.86,14800.0
2009-09-29 11:10:00,150.86,150.97,150.24,150.67,21700.0,150.86,150.97,150.24,150.67,21700.0
2009-09-29 11:15:00,150.68,151.16,150.55,150.78,38300.0,150.68,151.16,150.55,150.78,38300.0
2009-09-29 11:20:00,150.92,151.0,150.67,150.93,18300.0,150.92,151.0,150.67,150.93,18300.0
2009-09-29 11:25:00,150.9,151.36,150.83,151.29,56300.0,150.9,151.36,150.83,151.29,56300.0
2009-09-29 11:30:00,151.19,151.26,150.85,150.99,30100.0,151.19,151.26,150.85,150.99,30100.0
2009-09-29 11:35:00,151.1,151.29,150.61,150.66,23500.0,151.1,151.29,150.61,150.66,23500.0
2009-09-29 11:40:00,150.78,151.14,150.52,150.91,35800.0,150.78,151.14,150.52,150.91,35800.0
2009-09-29 11:45:00,150.97,151.08,150.1,150.37,50800.0,150.97,151.08,150.1,150.37,50800.0
2009-09-29 11:50:00,150.41,151.21,150.29,151.21,20700.0,150.41,151.21,150.29,151.21,20700.0
2009-09-29 11:55:00,151.15,151.25,150.82,151.09,17600.0,151.15,151.25,150.82,151.09,17600.0
2009-09-29 12:00:00,151.1,151.58,150.61,150.95,35400.0,151.1,151.58,150.61,150.95,35400.0
2009-09-29 12:05:00,151.0,151.13,150.67,151.09,20900.0,151.0,151.13,150.67,151.09,20900.0
2009-09-29 12:10:00,151.07,151.12,150.42,150.9,21700.0,151.07,151.12,150.42,150.9,21700.0
2009-09-29 12:15:00,150.89,150.93,150.57,150.82,12200.0,150.89,150.93,150.57,150.82,12200.0
2009-09-29 12:20:00,150.87,150.92,150.08,150.16,10700.0,150.87,150.92,150.08,150.16,10700.0
2009-09-29 12:25:00,150.19,150.68,150.14,150.5,21400.0,150.19,150.68,150.14,150.5,21400.0
2009-09-29 12:30:00,150.44,150.8,150.35,150.69,18300.0,150.44,150.8,150.35,150.69,18300.0
2009-09-29 12:35:00,150.8,150.97,150.55,150.78,9900.0,150.8,150.97,150.55,150.78,9900.0
2009-09-29 12:40:00,150.97,151.5,150.63,151.05,27600.0,150.97,151.5,150.63,151.05,27600.0
2009-09-29 12:45:00,151.0,151.2,150.91,150.99,34600.0,151.0,151.2,150.91,150.99,34600.0
2009-09-29 12:50:00,151.01,151.5,150.94,151.4,11700.0,151.01,151.5,150.94,151.4,11700.0
2009-09-29 12:55:00,151.4,151.7,151.2,151.69,13000.0,151.4,151.7,151.2,151.69,13000.0
2009-09-29 13:00:00,151.7,151.85,151.61,151.76,21100.0,151.7,151.85,151.61,151.76,21100.0
2009-09-29 13:05:00,151.75,152.7,151.65,152.05,54500.0,151.75,152.7,151.65,152.05,54500.0
2009-09-29 13:10:00,151.98,152.65,151.98,152.5,18800.0,151.98,152.65,151.98,152.5,18800.0
2009-09-29 13:15:00,152.4,152.59,152.24,152.4,16200.0,152.4,152.59,152.24,152.4,16200.0
2009-09-29 13:20:00,152.38,152.84,152.28,152.83,27400.0,152.38,152.84,152.28,152.83,27400.0
2009-09-29 13:25:00,152.74,153.05,152.5,152.9,52700.0,152.74,153.05,152.5,152.9,52700.0
2009-09-29 13:30:00,152.87,152.9,152.58,152.82,25900.0,152.87,152.9,152.58,152.82,25900.0
2009-09-29 13:35:00,152.8,152.85,152.4,152.49,26100.0,152.8,152.85,152.4,152.49,26100.0
2009-09-29 13:40:00,152.46,152.63,152.2,152.52,22500.0,152.46,152.63,152.2,152.52,22500.0
2009-09-29 13:45:00,152.59,152.61,152.28,152.39,9900.0,152.59,152.61,152.28,152.39,9900.0
2009-09-29 13:50:00,152.39,152.74,152.25,152.38,18600.0,152.39,152.74,152.25,152.38,18600.0
2009-09-29 13:55:00,152.37,152.7,152.1,152.7,16400.0,152.37,152.7,152.1,152.7,16400.0
2009-09-29 14:00:00,152.7,152.74,152.2,152.31,18200.0,152.7,152.74,152.2,152.31,18200.0
2009-09-29 14:05:00,152.32,152.58,152.11,152.33,21300.0,152.32,152.58,152.11,152.33,21300.0
2009-09-29 14:10:00,152.35,152.36,152.05,152.29,11600.0,152.35,152.36,152.05,152.29,11600.0
2009-09-29 14:15:00,152.27,152.3,151.79,151.95,15200.0,152.27,152.3,151.79,151.95,15200.0
2009-09-29 14:20:00,152.04,152.07,151.76,152.04,9000.0,152.04,152.07,151.76,152.04,9000.0
2009-09-29 14:25:00,152.05,152.45,151.98,152.31,9700.0,152.05,152.45,151.98,152.31,9700.0
2009-09-29 14:30:00,152.31,152.39,151.93,151.97,10000.0,152.31,152.39,151.93,151.97,10000.0
2009-09-29 14:35:00,151.95,152.2,151.88,151.95,7100.0,151.95,152.2,151.88,151.95,7100.0
2009-09-29 14:40:00,151.88,152.05,151.8,151.82,8500.0,151.88,152.05,151.8,151.82,8500.0
2009-09-29 14:45:00,151.86,152.03,151.66,151.94,13300.0,151.86,152.03,151.66,151.94,13300.0
2009-09-29 14:50:00,151.82,152.3,151.78,152.28,21400.0,151.82,152.3,151.78,152.28,21400.0
2009-09-29 14:55:00,152.19,152.47,152.14,152.24,17400.0,152.19,152.47,152.14,152.24,17400.0
2009-09-29 15:00:00,152.32,152.42,152.15,152.16,11500.0,152.32,152.42,152.15,152.16,11500.0
2009-09-29 15:05:00,152.22,152.38,151.96,152.2,15800.0,152.22,152.38,151.96,152.2,15800.0
2009-09-29 15:10:00,152.14,152.27,151.82,151.95,13300.0,152.14,152.27,151.82,151.95,13300.0
2009-09-29 15:15:00,151.97,152.19,151.7,152.15,20700.0,151.97,152.19,151.7,152.15,20700.0
2009-09-29 15:20:00,152.06,152.31,152.05,152.17,13100.0,152.06,152.31,152.05,152.17,13100.0
2009-09-29 15:25:00,152.25,152.33,151.71,151.82,28300.0,152.25,152.33,151.71,151.82,28300.0
2009-09-29 15:30:00,151.8,152.08,151.52,151.84,36100.0,151.8,152.08,151.52,151.84,36100.0
2009-09-29 15:35:00,151.82,152.13,151.68,152.04,19000.0,151.82,152.13,151.68,152.04,19000.0
2009-09-29 15:40:00,152.06,152.17,151.75,151.89,19100.0,152.06,152.17,151.75,151.89,19100.0
2009-09-29 15:45:00,151.92,151.98,151.59,151.7,19300.0,151.92,151.98,151.59,151.7,19300.0
2009-09-29 15:50:00,151.73,152.03,151.25,151.6,61700.0,151.73,152.03,151.25,151.6,61700.0
2009-09-29 15:55:00,151.59,151.99,151.44,151.99,53400.0,151.59,151.99,151.44,151.99,53400.0
2009-09-30 09:30:00,153.74,155.5,153.52,155.49,131500.0,153.74,155.5,153.52,155.49,131500.0
2009-09-30 09:35:00,155.35,155.45,154.84,155.3,90900.0,155.35,155.45,154.84,155.3,90900.0
2009-09-30 09:40:00,155.23,155.35,154.83,155.08,76400.0,155.23,155.35,154.83,155.08,76400.0
2009-09-30 09:45:00,155.0,155.35,154.18,154.63,126400.0,155.0,155.35,154.18,154.63,126400.0
2009-09-30 09:50:00,154.74,154.83,154.1,154.56,66600.0,154.74,154.83,154.1,154.56,66600.0
2009-09-30 09:55:00,154.55,154.55,151.77,153.02,103300.0,154.55,154.55,151.77,153.02,103300.0
2009-09-30 10:00:00,153.19,153.23,152.57,152.75,45700.0,153.19,153.23,152.57,152.75,45700.0
2009-09-30 10:05:00,152.71,153.31,152.47,152.66,44100.0,152.71,153.31,152.47,152.66,44100.0
2009-09-30 10:10:00,152.81,153.37,152.59,153.27,50000.0,152.81,153.37,152.59,153.27,50000.0
2009-09-30 10:15:00,153.11,153.56,152.69,153.46,89200.0,153.11,153.56,152.69,153.46,89200.0
2009-09-30 10:20:00,153.46,153.73,153.16,153.46,54100.0,153.46,153.73,153.16,153.46,54100.0
2009-09-30 10:25:00,153.47,153.5,152.96,153.38,56500.0,153.47,153.5,152.96,153.38,56500.0
2009-09-30 10:30:00,153.43,153.83,152.98,153.67,50500.0,153.43,153.83,152.98,153.67,50500.0
2009-09-30 10:35:00,153.69,154.39,153.6,154.23,34800.0,153.69,154.39,153.6,154.23,34800.0
2009-09-30 10:40:00,154.08,154.17,153.12,153.59,51600.0,154.08,154.17,153.12,153.59,51600.0
2009-09-30 10:45:00,153.53,153.77,153.25,153.53,34200.0,153.53,153.77,153.25,153.53,34200.0
2009-09-30 10:50:00,153.64,153.75,153.33,153.43,27800.0,153.64,153.75,153.33,153.43,27800.0
2009-09-30 10:55:00,153.5,153.64,153.3,153.39,17200.0,153.5,153.64,153.3,153.39,17200.0
2009-09-30 11:00:00,153.33,153.46,153.2,153.38,14800.0,153.33,153.46,153.2,153.38,14800.0
2009-09-30 11:05:00,153.38,153.75,153.29,153.47,15500.0,153.38,153.75,153.29,153.47,15500.0
2009-09-30 11:10:00,153.44,153.69,153.33,153.5,28400.0,153.44,153.69,153.33,153.5,28400.0
2009-09-30 11:15:00,153.45,153.73,153.45,153.63,6500.0,153.45,153.73,153.45,153.63,6500.0
2009-09-30 11:20:00,153.54,153.85,153.32,153.76,27500.0,153.54,153.85,153.32,153.76,27500.0
2009-09-30 11:25:00,153.82,154.4,153.82,154.22,28800.0,153.82,154.4,153.82,154.22,28800.0
2009-09-30 11:30:00,154.22,154.32,153.68,153.74,38700.0,154.22,154.32,153.68,153.74,38700.0
2009-09-30 11:35:00,153.74,153.86,153.58,153.61,13000.0,153.74,153.86,153.58,153.61,13000.0
2009-09-30 11:40:00,153.62,153.79,153.44,153.78,22000.0,153.62,153.79,153.44,153.78,22000.0
2009-09-30 11:45:00,153.74,153.99,153.73,153.96,6400.0,153.74,153.99,153.73,153.96,6400.0
2009-09-30 11:50:00,153.97,154.37,153.96,154.37,12200.0,153.97,154.37,153.96,154.37,12200.0
2009-09-30 11:55:00,154.38,154.9,154.26,154.48,22600.0,154.38,154.9,154.26,154.48,22600.0
2009-09-30 12:00:00,154.43,154.44,154.15,154.32,5400.0,154.43,154.44,154.15,154.32,5400.0
2009-09-30 12:05:00,154.35,154.51,154.21,154.45,7000.0,154.35,154.51,154.21,154.45,7000.0
2009-09-30 12:10:00,154.41,154.57,154.3,154.53,6800.0,154.41,154.57,154.3,154.53,6800.0
2009-09-30 12:15:00,154.52,154.99,154.45,154.84,19100.0,154.52,154.99,154.45,154.84,19100.0
2009-09-30 12:20:00,154.8,155.18,154.8,155.15,55700.0,154.8,155.18,154.8,155.15,55700.0
2009-09-30 12:25:00,155.19,156.26,155.19,156.26,77400.0,155.19,156.26,155.19,156.26,77400.0
2009-09-30 12:30:00,156.23,156.5,155.77,156.5,50200.0,156.23,156.5,155.77,156.5,50200.0
2009-09-30 12:35:00,156.5,156.69,156.21,156.35,28400.0,156.5,156.69,156.21,156.35,28400.0
2009-09-30 12:40:00,156.3,156.72,156.25,156.51,24900.0,156.3,156.72,156.25,156.51,24900.0
2009-09-30 12:45:00,156.56,157.15,156.46,157.0,59200.0,156.56,157.15,156.46,157.0,59200.0
2009-09-30 12:50:00,157.0,157.11,156.7,156.85,39500.0,157.0,157.11,156.7,156.85,39500.0
2009-09-30 12:55:00,156.87,157.12,156.51,156.61,25900.0,156.87,157.12,156.51,156.61,25900.0
2009-09-30 13:00:00,156.61,156.89,156.36,156.42,28800.0,156.61,156.89,156.36,156.42,28800.0
2009-09-30 13:05:00,156.43,156.78,155.9,155.95,29400.0,156.43,156.78,155.9,155.95,29400.0
2009-09-30 13:10:00,155.97,156.22,155.97,156.1,17100.0,155.97,156.22,155.97,156.1,17100.0
2009-09-30 13:15:00,156.08,156.17,155.45,155.64,17500.0,156.08,156.17,155.45,155.64,17500.0
2009-09-30 13:20:00,155.55,156.24,155.55,156.08,18400.0,155.55,156.24,155.55,156.08,18400.0
2009-09-30 13:25:00,156.05,156.49,155.9,156.38,14100.0,156.05,156.49,155.9,156.38,14100.0
2009-09-30 13:30:00,156.45,156.48,156.04,156.28,18200.0,156.45,156.48,156.04,156.28,18200.0
2009-09-30 13:35:00,156.26,156.32,155.73,155.87,19200.0,156.26,156.32,155.73,155.87,19200.0
2009-09-30 13:40:00,155.73,155.73,155.0,155.2,37400.0,155.73,155.73,155.0,155.2,37400.0
2009-09-30 13:45:00,155.21,155.68,155.06,155.68,18700.0,155.21,155.68,155.06,155.68,18700.0
2009-09-30 13:50:00,155.71,156.48,155.71,156.25,25700.0,155.71,156.48,155.71,156.25,25700.0
2009-09-30 13:55:00,156.38,156.48,156.1,156.44,20000.0,156.38,156.48,156.1,156.44,20000.0
2009-09-30 14:00:00,156.38,156.67,155.92,156.06,34600.0,156.38,156.67,155.92,156.06,34600.0
2009-09-30 14:05:00,156.12,156.5,156.05,156.2,17200.0,156.12,156.5,156.05,156.2,17200.0
2009-09-30 14:10:00,156.2,156.38,156.1,156.37,9900.0,156.2,156.38,156.1,156.37,9900.0
2009-09-30 14:15:00,156.45,156.5,156.21,156.42,9400.0,156.45,156.5,156.21,156.42,9400.0
2009-09-30 14:20:00,156.34,156.6,156.1,156.18,14100.0,156.34,156.6,156.1,156.18,14100.0
2009-09-30 14:25:00,156.15,156.34,156.05,156.16,11300.0,156.15,156.34,156.05,156.16,11300.0
2009-09-30 14:30:00,156.25,156.25,155.8,156.06,12900.0,156.25,156.25,155.8,156.06,12900.0
2009-09-30 14:35:00,156.15,156.15,155.71,155.85,8900.0,156.15,156.15,155.71,155.85,8900.0
2009-09-30 14:40:00,155.77,155.97,155.58,155.85,25100.0,155.77,155.97,155.58,155.85,25100.0
2009-09-30 14:45:00,155.8,155.87,154.8,154.97,61300.0,155.8,155.87,154.8,154.97,61300.0
2009-09-30 14:50:00,154.94,155.57,154.94,155.1,34200.0,154.94,155.57,154.94,155.1,34200.0
2009-09-30 14:55:00,155.11,155.22,154.63,154.63,34600.0,155.11,155.22,154.63,154.63,34600.0
2009-09-30 15:00:00,154.66,154.75,153.75,153.94,52200.0,154.66,154.75,153.75,153.94,52200.0
2009-09-30 15:05:00,153.94,154.01,153.3,153.6,90000.0,153.94,154.01,153.3,153.6,90000.0
2009-09-30 15:10:00,153.66,154.0,153.0,153.3,65000.0,153.66,154.0,153.0,153.3,65000.0
2009-09-30 15:15:00,153.22,153.56,152.6,153.41,68300.0,153.22,153.56,152.6,153.41,68300.0
2009-09-30 15:20:00,153.49,153.6,152.82,153.2,63500.0,153.49,153.6,152.82,153.2,63500.0
2009-09-30 15:25:00,153.22,153.86,153.06,153.59,47000.0,153.22,153.86,153.06,153.59,47000.0
2009-09-30 15:30:00,153.56,154.16,153.25,153.93,39400.0,153.56,154.16,153.25,153.93,39400.0
2009-09-30 15:35:00,153.94,154.0,153.1,153.24,57900.0,153.94,154.0,153.1,153.24,57900.0
2009-09-30 15:40:00,153.2,153.92,153.03,153.86,53300.0,153.2,153.92,153.03,153.86,53300.0
2009-09-30 15:45:00,153.8,153.92,153.22,153.85,47200.0,153.8,153.92,153.22,153.85,47200.0
2009-09-30 15:50:00,153.86,154.07,153.06,153.18,71100.0,153.86,154.07,153.06,153.18,71100.0
2009-09-30 15:55:00,153.26,153.5,152.88,152.88,84900.0,153.26,153.5,152.88,152.88,84900.0
2009-10-01 09:30:00,148.04,149.0,147.0,148.85,140100.0,148.04,149.0,147.0,148.85,140100.0
2009-10-01 09:35:00,148.81,148.94,148.08,148.67,72400.0,148.81,148.94,148.08,148.67,72400.0
2009-10-01 09:40:00,148.7,148.93,147.75,147.88,79700.0,148.7,148.93,147.75,147.88,79700.0
2009-10-01 09:45:00,147.89,148.42,147.76,148.41,55500.0,147.89,148.42,147.76,148.41,55500.0
2009-10-01 09:50:00,148.39,148.96,147.85,148.71,60800.0,148.39,148.96,147.85,148.71,60800.0
2009-10-01 09:55:00,148.72,150.17,148.72,149.89,75600.0,148.72,150.17,148.72,149.89,75600.0
2009-10-01 10:00:00,149.99,150.35,148.6,148.6,104800.0,149.99,150.35,148.6,148.6,104800.0
2009-10-01 10:05:00,148.55,149.12,147.66,147.82,75300.0,148.55,149.12,147.66,147.82,75300.0
2009-10-01 10:10:00,147.81,148.7,147.67,147.7,56100.0,147.81,148.7,147.67,147.7,56100.0
2009-10-01 10:15:00,147.71,148.36,147.27,148.14,39800.0,147.71,148.36,147.27,148.14,39800.0
2009-10-01 10:20:00,147.85,148.41,147.85,148.26,23700.0,147.85,148.41,147.85,148.26,23700.0
2009-10-01 10:25:00,148.27,148.91,148.2,148.85,48800.0,148.27,148.91,148.2,148.85,48800.0
2009-10-01 10:30:00,148.73,149.11,148.44,148.99,34700.0,148.73,149.11,148.44,148.99,34700.0
2009-10-01 10:35:00,148.98,149.44,148.89,149.15,43900.0,148.98,149.44,148.89,149.15,43900.0
2009-10-01 10:40:00,149.11,149.67,149.11,149.31,19500.0,149.11,149.67,149.11,149.31,19500.0
2009-10-01 10:45:00,149.31,149.31,148.25,148.48,28000.0,149.31,149.31,148.25,148.48,28000.0
2009-10-01 10:50:00,148.44,148.6,148.1,148.13,33300.0,148.44,148.6,148.1,148.13,33300.0
2009-10-01 10:55:00,148.19,148.44,147.75,148.31,39000.0,148.19,148.44,147.75,148.31,39000.0
2009-10-01 11:00:00,148.3,148.35,147.5,147.77,40000.0,148.3,148.35,147.5,147.77,40000.0
2009-10-01 11:05:00,147.75,147.92,147.07,147.3,42100.0,147.75,147.92,147.07,147.3,42100.0
2009-10-01 11:10:00,147.21,147.43,147.1,147.23,31100.0,147.21,147.43,147.1,147.23,31100.0
2009-10-01 11:15:00,147.32,147.4,146.59,146.64,62600.0,147.32,147.4,146.59,146.64,62600.0
2009-10-01 11:20:00,146.61,146.88,145.73,146.2,50600.0,146.61,146.88,145.73,146.2,50600.0
2009-10-01 11:25:00,146.2,146.26,145.49,145.6,57100.0,146.2,146.26,145.49,145.6,57100.0
2009-10-01 11:30:00,145.59,145.78,145.15,145.15,36600.0,145.59,145.78,145.15,145.15,36600.0
2009-10-01 11:35:00,145.15,145.43,144.05,144.8,79900.0,145.15,145.43,144.05,144.8,79900.0
2009-10-01 11:40:00,144.74,145.44,144.61,145.35,56700.0,144.74,145.44,144.61,145.35,56700.0
2009-10-01 11:45:00,145.34,145.8,145.29,145.71,34500.0,145.34,145.8,145.29,145.71,34500.0
2009-10-01 11:50:00,145.59,145.82,145.37,145.49,14400.0,145.59,145.82,145.37,145.49,14400.0
2009-10-01 11:55:00,145.44,145.71,145.06,145.71,55300.0,145.44,145.71,145.06,145.71,55300.0
2009-10-01 12:00:00,145.75,145.79,145.41,145.49,13000.0,145.75,145.79,145.41,145.49,13000.0
2009-10-01 12:05:00,145.54,146.45,145.29,146.21,50700.0,145.54,146.45,145.29,146.21,50700.0
2009-10-01 12:10:00,146.24,146.45,146.1,146.36,16300.0,146.24,146.45,146.1,146.36,16300.0
2009-10-01 12:15:00,146.22,146.78,146.14,146.34,37800.0,146.22,146.78,146.14,146.34,37800.0
2009-10-01 12:20:00,146.44,146.69,146.22,146.26,20800.0,146.44,146.69,146.22,146.26,20800.0
2009-10-01 12:25:00,146.23,146.59,145.74,146.39,35200.0,146.23,146.59,145.74,146.39,35200.0
2009-10-01 12:30:00,146.4,146.85,146.33,146.8,16900.0,146.4,146.85,146.33,146.8,16900.0
2009-10-01 12:35:00,146.85,146.85,146.47,146.6,24600.0,146.85,146.85,146.47,146.6,24600.0
2009-10-01 12:40:00,146.58,146.73,146.43,146.5,21800.0,146.58,146.73,146.43,146.5,21800.0
2009-10-01 12:45:00,146.47,146.47,146.08,146.24,15900.0,146.47,146.47,146.08,146.24,15900.0
2009-10-01 12:50:00,146.16,146.34,145.61,146.34,16700.0,146.16,146.34,145.61,146.34,16700.0
2009-10-01 12:55:00,146.23,146.23,145.66,145.84,13400.0,146.23,146.23,145.66,145.84,13400.0
2009-10-01 13:00:00,145.81,146.35,145.65,145.7,17400.0,145.81,146.35,145.65,145.7,17400.0
2009-10-01 13:05:00,145.7,146.13,145.59,145.8,18300.0,145.7,146.13,145.59,145.8,18300.0
2009-10-01 13:10:00,145.79,146.05,145.37,145.88,17300.0,145.79,146.05,145.37,145.88,17300.0
2009-10-01 13:15:00,145.88,145.94,145.54,145.54,7700.0,145.88,145.94,145.54,145.54,7700.0
2009-10-01 13:20:00,145.51,145.82,145.0,145.17,16500.0,145.51,145.82,145.0,145.17,16500.0
2009-10-01 13:25:00,145.17,145.7,145.0,145.64,29400.0,145.17,145.7,145.0,145.64,29400.0
2009-10-01 13:30:00,145.6,145.97,145.6,145.84,29400.0,145.6,145.97,145.6,145.84,29400.0
2009-10-01 13:35:00,145.91,146.17,145.82,145.95,25700.0,145.91,146.17,145.82,145.95,25700.0
2009-10-01 13:40:00,145.9,146.2,145.83,146.02,21700.0,145.9,146.2,145.83,146.02,21700.0
2009-10-01 13:45:00,146.07,146.27,145.71,145.78,13300.0,146.07,146.27,145.71,145.78,13300.0
2009-10-01 13:50:00,145.86,145.91,145.5,145.5,15900.0,145.86,145.91,145.5,145.5,15900.0
2009-10-01 13:55:00,145.51,145.51,145.08,145.37,18300.0,145.51,145.51,145.08,145.37,18300.0
2009-10-01 14:00:00,145.41,145.65,145.23,145.65,10900.0,145.41,145.65,145.23,145.65,10900.0
2009-10-01 14:05:00,145.56,146.07,145.21,146.02,32100.0,145.56,146.07,145.21,146.02,32100.0
2009-10-01 14:10:00,146.07,146.34,146.02,146.12,19000.0,146.07,146.34,146.02,146.12,19000.0
2009-10-01 14:15:00,146.23,146.31,145.76,146.01,38900.0,146.23,146.31,145.76,146.01,38900.0
2009-10-01 14:20:00,145.9,146.19,145.9,146.11,15800.0,145.9,146.19,145.9,146.11,15800.0
2009-10-01 14:25:00,146.13,146.16,145.93,146.02,12900.0,146.13,146.16,145.93,146.02,12900.0
2009-10-01 14:30:00,146.07,146.25,145.84,145.94,12700.0,146.07,146.25,145.84,145.94,12700.0
2009-10-01 14:35:00,145.92,146.23,145.88,145.89,9700.0,145.92,146.23,145.88,145.89,9700.0
2009-10-01 14:40:00,145.83,146.0,145.42,145.52,18400.0,145.83,146.0,145.42,145.52,18400.0
2009-10-01 14:45:00,145.47,145.8,145.42,145.77,18700.0,145.47,145.8,145.42,145.77,18700.0
2009-10-01 14:50:00,145.8,145.89,145.6,145.72,13400.0,145.8,145.89,145.6,145.72,13400.0
2009-10-01 14:55:00,145.58,145.62,145.24,145.24,7000.0,145.58,145.62,145.24,145.24,7000.0
2009-10-01 15:00:00,145.28,145.65,145.21,145.55,19200.0,145.28,145.65,145.21,145.55,19200.0
2009-10-01 15:05:00,145.57,145.72,145.33,145.37,10300.0,145.57,145.72,145.33,145.37,10300.0
2009-10-01 15:10:00,145.42,145.78,145.22,145.56,22100.0,145.42,145.78,145.22,145.56,22100.0
2009-10-01 15:15:00,145.53,145.67,145.4,145.62,8300.0,145.53,145.67,145.4,145.62,8300.0
2009-10-01 15:20:00,145.5,145.56,145.09,145.2,17100.0,145.5,145.56,145.09,145.2,17100.0
2009-10-01 15:25:00,145.2,145.35,144.6,144.92,23100.0,145.2,145.35,144.6,144.92,23100.0
2009-10-01 15:30:00,144.9,145.67,144.84,145.45,28000.0,144.9,145.67,144.84,145.45,28000.0
2009-10-01 15:35:00,145.44,145.51,144.88,144.91,33300.0,145.44,145.51,144.88,144.91,33300.0
2009-10-01 15:40:00,144.88,145.16,144.56,144.85,52800.0,144.88,145.16,144.56,144.85,52800.0
2009-10-01 15:45:00,144.87,145.0,144.81,144.9,28300.0,144.87,145.0,144.81,144.9,28300.0
2009-10-01 15:50:00,144.86,144.86,143.83,144.17,100800.0,144.86,144.86,143.83,144.17,100800.0
2009-10-01 15:55:00,144.17,144.27,143.47,143.57,113600.0,144.17,144.27,143.47,143.57,113600.0
2009-10-02 09:30:00,148.11,149.75,147.5,149.4,270300.0,148.11,149.75,147.5,149.4,270300.0
2009-10-02 09:35:00,149.4,149.4,148.36,148.54,174500.0,149.4,149.4,148.36,148.54,174500.0
2009-10-02 09:40:00,148.56,150.28,148.54,149.88,154700.0,148.56,150.28,148.54,149.88,154700.0
2009-10-02 09:45:00,149.78,150.93,149.2,149.73,191100.0,149.78,150.93,149.2,149.73,191100.0
2009-10-02 09:50:00,149.68,151.87,149.68,150.95,187800.0,149.68,151.87,149.68,150.95,187800.0
2009-10-02 09:55:00,150.96,151.63,150.95,151.03,101500.0,150.96,151.63,150.95,151.03,101500.0
2009-10-02 10:00:00,151.11,152.0,150.93,151.6,130500.0,151.11,152.0,150.93,151.6,130500.0
2009-10-02 10:05:00,151.62,151.97,151.2,151.24,81900.0,151.62,151.97,151.2,151.24,81900.0
2009-10-02 10:10:00,151.22,151.86,151.22,151.43,62700.0,151.22,151.86,151.22,151.43,62700.0
2009-10-02 10:15:00,151.5,152.89,151.37,152.52,86200.0,151.5,152.89,151.37,152.52,86200.0
2009-10-02 10:20:00,152.62,153.79,152.55,153.3,108400.0,152.62,153.79,152.55,153.3,108400.0
2009-10-02 10:25:00,153.3,154.43,152.94,153.24,157900.0,153.3,154.43,152.94,153.24,157900.0
2009-10-02 10:30:00,153.32,153.54,152.32,153.46,88100.0,153.32,153.54,152.32,153.46,88100.0
2009-10-02 10:35:00,153.49,153.5,153.01,153.03,58900.0,153.49,153.5,153.01,153.03,58900.0
2009-10-02 10:40:00,153.03,153.03,151.37,151.78,98000.0,153.03,153.03,151.37,151.78,98000.0
2009-10-02 10:45:00,151.8,151.9,151.07,151.58,85100.0,151.8,151.9,151.07,151.58,85100.0
2009-10-02 10:50:00,151.56,151.78,150.54,151.06,85500.0,151.56,151.78,150.54,151.06,85500.0
2009-10-02 10:55:00,151.1,151.38,150.75,150.85,24200.0,151.1,151.38,150.75,150.85,24200.0
2009-10-02 11:00:00,150.96,151.04,150.17,150.17,48800.0,150.96,151.04,150.17,150.17,48800.0
2009-10-02 11:05:00,150.15,150.47,149.77,149.79,52000.0,150.15,150.47,149.77,149.79,52000.0
2009-10-02 11:10:00,149.67,150.16,149.6,150.09,46100.0,149.67,150.16,149.6,150.09,46100.0
2009-10-02 11:15:00,150.05,151.25,150.05,150.83,77300.0,150.05,151.25,150.05,150.83,77300.0
2009-10-02 11:20:00,150.8,151.15,150.63,150.99,23100.0,150.8,151.15,150.63,150.99,23100.0
2009-10-02 11:25:00,151.0,151.1,150.61,150.82,18000.0,151.0,151.1,150.61,150.82,18000.0
2009-10-02 11:30:00,150.9,151.94,150.82,151.69,45700.0,150.9,151.94,150.82,151.69,45700.0
2009-10-02 11:35:00,151.6,151.66,151.08,151.12,29700.0,151.6,151.66,151.08,151.12,29700.0
2009-10-02 11:40:00,151.12,151.29,150.74,151.0,27600.0,151.12,151.29,150.74,151.0,27600.0
2009-10-02 11:45:00,151.01,151.09,150.14,150.46,30800.0,151.01,151.09,150.14,150.46,30800.0
2009-10-02 11:50:00,150.5,151.06,150.46,150.55,29000.0,150.5,151.06,150.46,150.55,29000.0
2009-10-02 11:55:00,150.55,150.66,149.95,150.07,35800.0,150.55,150.66,149.95,150.07,35800.0
2009-10-02 12:00:00,150.08,150.61,149.94,150.61,26700.0,150.08,150.61,149.94,150.61,26700.0
2009-10-02 12:05:00,150.61,150.61,149.98,150.09,41000.0,150.61,150.61,149.98,150.09,41000.0
2009-10-02 12:10:00,150.03,150.2,149.43,149.8,38300.0,150.03,150.2,149.43,149.8,38300.0
2009-10-02 12:15:00,149.82,150.58,149.82,150.42,21800.0,149.82,150.58,149.82,150.42,21800.0
2009-10-02 12:20:00,150.49,150.7,150.22,150.57,35000.0,150.49,150.7,150.22,150.57,35000.0
2009-10-02 12:25:00,150.52,150.96,150.51,150.82,30200.0,150.52,150.96,150.51,150.82,30200.0
2009-10-02 12:30:00,150.85,151.0,150.58,150.68,25800.0,150.85,151.0,150.58,150.68,25800.0
2009-10-02 12:35:00,150.68,150.69,150.29,150.3,28500.0,150.68,150.69,150.29,150.3,28500.0
2009-10-02 12:40:00,150.3,150.96,150.3,150.43,32200.0,150.3,150.96,150.3,150.43,32200.0
2009-10-02 12:45:00,150.4,150.63,150.38,150.53,22600.0,150.4,150.63,150.38,150.53,22600.0
2009-10-02 12:50:00,150.5,150.82,149.99,150.18,35600.0,150.5,150.82,149.99,150.18,35600.0
2009-10-02 12:55:00,150.15,150.78,150.0,150.61,22400.0,150.15,150.78,150.0,150.61,22400.0
2009-10-02 13:00:00,150.63,151.0,150.59,150.83,27400.0,150.63,151.0,150.59,150.83,27400.0
2009-10-02 13:05:00,150.83,151.0,150.79,150.85,28600.0,150.83,151.0,150.79,150.85,28600.0
2009-10-02 13:10:00,150.81,151.0,150.67,150.7,41600.0,150.81,151.0,150.67,150.7,41600.0
2009-10-02 13:15:00,150.81,150.91,150.58,150.81,25000.0,150.81,150.91,150.58,150.81,25000.0
2009-10-02 13:20:00,150.78,151.49,150.7,150.86,54100.0,150.78,151.49,150.7,150.86,54100.0
2009-10-02 13:25:00,150.85,150.97,150.51,150.77,22300.0,150.85,150.97,150.51,150.77,22300.0
2009-10-02 13:30:00,150.79,150.97,150.57,150.58,48600.0,150.79,150.97,150.57,150.58,48600.0
2009-10-02 13:35:00,150.59,150.59,150.07,150.51,24800.0,150.59,150.59,150.07,150.51,24800.0
2009-10-02 13:40:00,150.51,151.0,150.31,151.0,47200.0,150.51,151.0,150.31,151.0,47200.0
2009-10-02 13:45:00,151.0,151.06,150.66,150.88,25200.0,151.0,151.06,150.66,150.88,25200.0
2009-10-02 13:50:00,150.84,150.93,150.64,150.76,18400.0,150.84,150.93,150.64,150.76,18400.0
2009-10-02 13:55:00,150.83,151.0,150.68,150.68,8400.0,150.83,151.0,150.68,150.68,8400.0
2009-10-02 14:00:00,150.68,150.69,150.18,150.47,27900.0,150.68,150.69,150.18,150.47,27900.0
2009-10-02 14:05:00,150.35,150.51,150.21,150.21,18200.0,150.35,150.51,150.21,150.21,18200.0
2009-10-02 14:10:00,150.34,150.48,150.28,150.44,14800.0,150.34,150.48,150.28,150.44,14800.0
2009-10-02 14:15:00,150.48,150.95,150.47,150.94,18300.0,150.48,150.95,150.47,150.94,18300.0
2009-10-02 14:20:00,150.95,151.0,150.67,150.88,28100.0,150.95,151.0,150.67,150.88,28100.0
2009-10-02 14:25:00,150.74,150.81,150.43,150.5,25400.0,150.74,150.81,150.43,150.5,25400.0
2009-10-02 14:30:00,150.45,150.67,150.26,150.29,21000.0,150.45,150.67,150.26,150.29,21000.0
2009-10-02 14:35:00,150.27,150.45,150.07,150.39,29000.0,150.27,150.45,150.07,150.39,29000.0
2009-10-02 14:40:00,150.33,150.33,150.04,150.04,16500.0,150.33,150.33,150.04,150.04,16500.0
2009-10-02 14:45:00,150.03,150.26,150.03,150.07,6200.0,150.03,150.26,150.03,150.07,6200.0
2009-10-02 14:50:00,150.07,150.49,150.06,150.16,11500.0,150.07,150.49,150.06,150.16,11500.0
2009-10-02 14:55:00,150.23,150.32,149.85,150.07,33400.0,150.23,150.32,149.85,150.07,33400.0
2009-10-02 15:00:00,150.15,150.39,150.09,150.32,31400.0,150.15,150.39,150.09,150.32,31400.0
2009-10-02 15:05:00,150.33,150.4,150.18,150.3,29400.0,150.33,150.4,150.18,150.3,29400.0
2009-10-02 15:10:00,150.27,150.28,149.75,150.03,31100.0,150.27,150.28,149.75,150.03,31100.0
2009-10-02 15:15:00,150.09,150.21,149.62,149.62,30900.0,150.09,150.21,149.62,149.62,30900.0
2009-10-02 15:20:00,149.64,149.99,149.56,149.71,27000.0,149.64,149.99,149.56,149.71,27000.0
2009-10-02 15:25:00,149.69,149.9,149.6,149.6,20800.0,149.69,149.9,149.6,149.6,20800.0
2009-10-02 15:30:00,149.62,150.16,149.6,149.93,27800.0,149.62,150.16,149.6,149.93,27800.0
2009-10-02 15:35:00,149.93,150.0,149.61,149.72,77300.0,149.93,150.0,149.61,149.72,77300.0
2009-10-02 15:40:00,149.74,149.98,149.46,149.97,66800.0,149.74,149.98,149.46,149.97,66800.0
2009-10-02 15:45:00,149.97,149.97,149.66,149.85,38800.0,149.97,149.97,149.66,149.85,38800.0
2009-10-02 15:50:00,149.75,149.93,149.28,149.76,73000.0,149.75,149.93,149.28,149.76,73000.0
2009-10-02 15:55:00,149.75,150.0,149.55,150.0,77100.0,149.75,150.0,149.55,150.0,77100.0
2009-10-05 09:30:00,151.02,151.75,150.35,151.27,59700.0,151.02,151.75,150.35,151.27,59700.0
2009-10-05 09:35:00,151.26,151.33,148.89,149.37,44600.0,151.26,151.33,148.89,149.37,44600.0
2009-10-05 09:40:00,149.47,151.75,149.42,150.78,62600.0,149.47,151.75,149.42,150.78,62600.0
2009-10-05 09:45:00,150.62,151.47,150.31,151.13,54100.0,150.62,151.47,150.31,151.13,54100.0
2009-10-05 09:50:00,151.17,152.3,151.17,151.28,55300.0,151.17,152.3,151.17,151.28,55300.0
2009-10-05 09:55:00,151.44,151.75,150.76,150.76,28500.0,151.44,151.75,150.76,150.76,28500.0
2009-10-05 10:00:00,150.81,151.88,150.28,150.31,57800.0,150.81,151.88,150.28,150.31,57800.0
2009-10-05 10:05:00,150.31,150.45,149.24,149.6,35700.0,150.31,150.45,149.24,149.6,35700.0
2009-10-05 10:10:00,149.62,150.5,149.26,150.44,30000.0,149.62,150.5,149.26,150.44,30000.0
2009-10-05 10:15:00,150.35,150.78,150.0,150.63,31200.0,150.35,150.78,150.0,150.63,31200.0
2009-10-05 10:20:00,150.66,150.95,150.51,150.71,26400.0,150.66,150.95,150.51,150.71,26400.0
2009-10-05 10:25:00,150.79,151.82,150.64,151.7,74000.0,150.79,151.82,150.64,151.7,74000.0
2009-10-05 10:30:00,151.58,151.83,150.51,150.8,34200.0,151.58,151.83,150.51,150.8,34200.0
2009-10-05 10:35:00,150.58,151.3,150.58,151.02,57200.0,150.58,151.3,150.58,151.02,57200.0
2009-10-05 10:40:00,151.0,151.51,150.77,151.08,54600.0,151.0,151.51,150.77,151.08,54600.0
2009-10-05 10:45:00,151.1,151.66,151.1,151.46,31000.0,151.1,151.66,151.1,151.46,31000.0
2009-10-05 10:50:00,151.47,151.47,150.82,151.0,32300.0,151.47,151.47,150.82,151.0,32300.0
2009-10-05 10:55:00,150.97,151.65,150.91,151.4,26800.0,150.97,151.65,150.91,151.4,26800.0
2009-10-05 11:00:00,151.56,151.6,151.03,151.03,31300.0,151.56,151.6,151.03,151.03,31300.0
2009-10-05 11:05:00,151.11,151.11,150.0,150.12,42000.0,151.11,151.11,150.0,150.12,42000.0
2009-10-05 11:10:00,150.11,150.74,150.06,150.52,22300.0,150.11,150.74,150.06,150.52,22300.0
2009-10-05 11:15:00,150.52,150.53,150.1,150.2,31700.0,150.52,150.53,150.1,150.2,31700.0
2009-10-05 11:20:00,150.17,150.42,150.01,150.42,19500.0,150.17,150.42,150.01,150.42,19500.0
2009-10-05 11:25:00,150.27,150.52,150.0,150.28,35600.0,150.27,150.52,150.0,150.28,35600.0
2009-10-05 11:30:00,150.2,150.43,150.02,150.22,20800.0,150.2,150.43,150.02,150.22,20800.0
2009-10-05 11:35:00,150.17,150.28,149.75,149.8,18900.0,150.17,150.28,149.75,149.8,18900.0
2009-10-05 11:40:00,149.82,150.34,149.82,149.89,19100.0,149.82,150.34,149.82,149.89,19100.0
2009-10-05 11:45:00,149.89,150.1,149.87,149.91,8200.0,149.89,150.1,149.87,149.91,8200.0
2009-10-05 11:50:00,149.89,150.44,149.59,149.59,21700.0,149.89,150.44,149.59,149.59,21700.0
2009-10-05 11:55:00,149.68,150.16,149.68,149.91,23200.0,149.68,150.16,149.68,149.91,23200.0
2009-10-05 12:00:00,149.84,150.05,149.61,150.01,10500.0,149.84,150.05,149.61,150.01,10500.0
2009-10-05 12:05:00,150.01,150.04,149.83,149.96,29200.0,150.01,150.04,149.83,149.96,29200.0
2009-10-05 12:10:00,149.95,150.05,149.88,150.0,13000.0,149.95,150.05,149.88,150.0,13000.0
2009-10-05 12:15:00,149.96,150.1,149.96,149.99,7000.0,149.96,150.1,149.96,149.99,7000.0
2009-10-05 12:20:00,149.97,150.1,149.85,150.1,12800.0,149.97,150.1,149.85,150.1,12800.0
2009-10-05 12:25:00,150.08,150.17,149.92,150.03,19800.0,150.08,150.17,149.92,150.03,19800.0
2009-10-05 12:30:00,150.04,150.1,149.86,149.99,17900.0,150.04,150.1,149.86,149.99,17900.0
2009-10-05 12:35:00,150.01,150.01,149.78,149.96,20400.0,150.01,150.01,149.78,149.96,20400.0
2009-10-05 12:40:00,149.93,150.22,149.92,150.04,21200.0,149.93,150.22,149.92,150.04,21200.0
2009-10-05 12:45:00,150.02,150.07,149.88,150.07,9600.0,150.02,150.07,149.88,150.07,9600.0
2009-10-05 12:50:00,150.04,150.17,149.97,150.07,26700.0,150.04,150.17,149.97,150.07,26700.0
2009-10-05 12:55:00,150.04,150.09,149.74,149.93,17000.0,150.04,150.09,149.74,149.93,17000.0
2009-10-05 13:00:00,149.86,150.05,149.76,150.05,20100.0,149.86,150.05,149.76,150.05,20100.0
2009-10-05 13:05:00,150.02,150.05,149.9,149.93,14000.0,150.02,150.05,149.9,149.93,14000.0
2009-10-05 13:10:00,149.97,150.0,149.83,149.98,15300.0,149.97,150.0,149.83,149.98,15300.0
2009-10-05 13:15:00,149.97,150.0,149.84,149.91,19900.0,149.97,150.0,149.84,149.91,19900.0
2009-10-05 13:20:00,149.9,150.0,149.75,149.87,21100.0,149.9,150.0,149.75,149.87,21100.0
2009-10-05 13:25:00,149.92,150.0,149.84,150.0,11300.0,149.92,150.0,149.84,150.0,11300.0
2009-10-05 13:30:00,150.0,150.0,149.85,149.96,7400.0,150.0,150.0,149.85,149.96,7400.0
2009-10-05 13:35:00,149.89,149.99,149.78,149.83,11600.0,149.89,149.99,149.78,149.83,11600.0
2009-10-05 13:40:00,149.84,149.95,149.56,149.63,17300.0,149.84,149.95,149.56,149.63,17300.0
2009-10-05 13:45:00,149.58,149.79,149.55,149.66,16200.0,149.58,149.79,149.55,149.66,16200.0
2009-10-05 13:50:00,149.66,149.8,149.62,149.66,18400.0,149.66,149.8,149.62,149.66,18400.0
2009-10-05 13:55:00,149.66,149.83,149.63,149.83,16200.0,149.66,149.83,149.63,149.83,16200.0
2009-10-05 14:00:00,149.83,149.99,149.83,149.85,10100.0,149.83,149.99,149.83,149.85,10100.0
2009-10-05 14:05:00,149.88,149.9,149.65,149.71,12900.0,149.88,149.9,149.65,149.71,12900.0
2009-10-05 14:10:00,149.75,149.9,149.71,149.75,12900.0,149.75,149.9,149.71,149.75,12900.0
2009-10-05 14:15:00,149.77,149.86,149.55,149.57,17700.0,149.77,149.86,149.55,149.57,17700.0
2009-10-05 14:20:00,149.57,149.6,149.43,149.51,12900.0,149.57,149.6,149.43,149.51,12900.0
2009-10-05 14:25:00,149.47,149.95,149.42,149.8,22900.0,149.47,149.95,149.42,149.8,22900.0
2009-10-05 14:30:00,149.79,150.25,149.7,149.94,25400.0,149.79,150.25,149.7,149.94,25400.0
2009-10-05 14:35:00,150.0,150.2,149.98,150.08,15700.0,150.0,150.2,149.98,150.08,15700.0
2009-10-05 14:40:00,150.08,150.2,150.03,150.2,21100.0,150.08,150.2,150.03,150.2,21100.0
2009-10-05 14:45:00,150.2,150.78,150.18,150.51,30300.0,150.2,150.78,150.18,150.51,30300.0
2009-10-05 14:50:00,150.47,150.54,150.15,150.3,21200.0,150.47,150.54,150.15,150.3,21200.0
2009-10-05 14:55:00,150.23,150.32,149.75,149.75,18900.0,150.23,150.32,149.75,149.75,18900.0
2009-10-05 15:00:00,149.77,149.82,149.44,149.74,31400.0,149.77,149.82,149.44,149.74,31400.0
2009-10-05 15:05:00,149.66,149.66,149.25,149.33,27900.0,149.66,149.66,149.25,149.33,27900.0
2009-10-05 15:10:00,149.35,149.43,149.06,149.08,37800.0,149.35,149.43,149.06,149.08,37800.0
2009-10-05 15:15:00,149.07,149.1,148.43,148.51,45400.0,149.07,149.1,148.43,148.51,45400.0
2009-10-05 15:20:00,148.5,148.88,148.5,148.7,25800.0,148.5,148.88,148.5,148.7,25800.0
2009-10-05 15:25:00,148.72,148.92,148.51,148.86,26700.0,148.72,148.92,148.51,148.86,26700.0
2009-10-05 15:30:00,148.89,149.29,148.89,149.25,37400.0,148.89,149.29,148.89,149.25,37400.0
2009-10-05 15:35:00,149.29,149.29,149.05,149.15,22000.0,149.29,149.29,149.05,149.15,22000.0
2009-10-05 15:40:00,149.2,149.24,148.65,148.74,32400.0,149.2,149.24,148.65,148.74,32400.0
2009-10-05 15:45:00,148.71,149.23,148.5,149.16,46600.0,148.71,149.23,148.5,149.16,46600.0
2009-10-05 15:50:00,149.16,149.16,148.86,148.96,33900.0,149.16,149.16,148.86,148.96,33900.0
2009-10-05 15:55:00,148.97,149.26,148.6,148.6,72300.0,148.97,149.26,148.6,148.6,72300.0
2009-10-06 09:30:00,149.84,151.67,149.56,150.69,87400.0,149.84,151.67,149.56,150.69,87400.0
2009-10-06 09:35:00,150.71,151.26,150.23,150.35,22300.0,150.71,151.26,150.23,150.35,22300.0
2009-10-06 09:40:00,150.44,151.5,150.28,150.87,47700.0,150.44,151.5,150.28,150.87,47700.0
2009-10-06 09:45:00,150.85,150.85,149.96,150.27,59300.0,150.85,150.85,149.96,150.27,59300.0
2009-10-06 09:50:00,150.32,151.89,150.25,151.86,63100.0,150.32,151.89,150.25,151.86,63100.0
2009-10-06 09:55:00,151.77,153.35,151.77,153.2,111200.0,151.77,153.35,151.77,153.2,111200.0
2009-10-06 10:00:00,153.19,154.04,153.01,153.26,57400.0,153.19,154.04,153.01,153.26,57400.0
2009-10-06 10:05:00,153.44,153.58,152.22,152.4,37900.0,153.44,153.58,152.22,152.4,37900.0
2009-10-06 10:10:00,152.51,152.73,152.15,152.38,25700.0,152.51,152.73,152.15,152.38,25700.0
2009-10-06 10:15:00,152.24,152.45,152.06,152.17,41200.0,152.24,152.45,152.06,152.17,41200.0
2009-10-06 10:20:00,152.29,153.29,152.24,153.29,23800.0,152.29,153.29,152.24,153.29,23800.0
2009-10-06 10:25:00,153.27,153.5,152.66,152.75,42400.0,153.27,153.5,152.66,152.75,42400.0
2009-10-06 10:30:00,152.76,152.91,151.99,152.22,43600.0,152.76,152.91,151.99,152.22,43600.0
2009-10-06 10:35:00,152.26,152.76,152.25,152.5,14000.0,152.26,152.76,152.25,152.5,14000.0
2009-10-06 10:40:00,152.5,153.0,152.5,152.8,14200.0,152.5,153.0,152.5,152.8,14200.0
2009-10-06 10:45:00,152.85,152.85,152.13,152.14,18100.0,152.85,152.85,152.13,152.14,18100.0
2009-10-06 10:50:00,152.14,152.57,152.06,152.22,17600.0,152.14,152.57,152.06,152.22,17600.0
2009-10-06 10:55:00,152.22,152.35,151.75,151.84,28200.0,152.22,152.35,151.75,151.84,28200.0
2009-10-06 11:00:00,151.98,152.4,151.78,152.4,55700.0,151.98,152.4,151.78,152.4,55700.0
2009-10-06 11:05:00,152.38,152.83,152.21,152.68,29500.0,152.38,152.83,152.21,152.68,29500.0
2009-10-06 11:10:00,152.54,152.93,151.95,151.96,21800.0,152.54,152.93,151.95,151.96,21800.0
2009-10-06 11:15:00,152.07,152.3,151.75,151.87,43800.0,152.07,152.3,151.75,151.87,43800.0
2009-10-06 11:20:00,151.84,152.1,151.8,151.98,18400.0,151.84,152.1,151.8,151.98,18400.0
2009-10-06 11:25:00,152.0,152.15,151.85,152.15,23600.0,152.0,152.15,151.85,152.15,23600.0
2009-10-06 11:30:00,152.09,152.4,152.03,152.27,19300.0,152.09,152.4,152.03,152.27,19300.0
2009-10-06 11:35:00,152.23,152.33,152.07,152.11,28500.0,152.23,152.33,152.07,152.11,28500.0
2009-10-06 11:40:00,152.07,152.15,151.75,151.79,38600.0,152.07,152.15,151.75,151.79,38600.0
2009-10-06 11:45:00,151.85,151.99,151.55,151.6,27300.0,151.85,151.99,151.55,151.6,27300.0
2009-10-06 11:50:00,151.58,151.96,151.55,151.63,23800.0,151.58,151.96,151.55,151.63,23800.0
2009-10-06 11:55:00,151.56,151.56,150.94,151.34,32300.0,151.56,151.56,150.94,151.34,32300.0
2009-10-06 12:00:00,151.33,151.7,151.24,151.62,12000.0,151.33,151.7,151.24,151.62,12000.0
2009-10-06 12:05:00,151.62,151.73,151.44,151.57,12500.0,151.62,151.73,151.44,151.57,12500.0
2009-10-06 12:10:00,151.57,151.63,151.22,151.22,6500.0,151.57,151.63,151.22,151.22,6500.0
2009-10-06 12:15:00,151.4,151.46,151.25,151.46,4000.0,151.4,151.46,151.25,151.46,4000.0
2009-10-06 12:20:00,151.37,151.75,151.35,151.75,10900.0,151.37,151.75,151.35,151.75,10900.0
2009-10-06 12:25:00,151.75,151.88,151.53,151.88,24400.0,151.75,151.88,151.53,151.88,24400.0
2009-10-06 12:30:00,151.86,151.97,151.71,151.81,22800.0,151.86,151.97,151.71,151.81,22800.0
2009-10-06 12:35:00,151.75,151.97,151.73,151.81,19600.0,151.75,151.97,151.73,151.81,19600.0
2009-10-06 12:40:00,151.91,152.25,151.84,152.04,30600.0,151.91,152.25,151.84,152.04,30600.0
2009-10-06 12:45:00,152.08,152.12,151.91,152.03,20300.0,152.08,152.12,151.91,152.03,20300.0
2009-10-06 12:50:00,152.01,152.01,151.51,151.86,22700.0,152.01,152.01,151.51,151.86,22700.0
2009-10-06 12:55:00,151.81,151.95,151.46,151.65,22700.0,151.81,151.95,151.46,151.65,22700.0
2009-10-06 13:00:00,151.68,151.96,151.49,151.77,27100.0,151.68,151.96,151.49,151.77,27100.0
2009-10-06 13:05:00,151.74,151.74,151.07,151.46,47300.0,151.74,151.74,151.07,151.46,47300.0
2009-10-06 13:10:00,151.49,151.61,151.2,151.32,18600.0,151.49,151.61,151.2,151.32,18600.0
2009-10-06 13:15:00,151.35,151.6,151.14,151.47,24900.0,151.35,151.6,151.14,151.47,24900.0
2009-10-06 13:20:00,151.49,151.8,151.49,151.68,20300.0,151.49,151.8,151.49,151.68,20300.0
2009-10-06 13:25:00,151.67,151.76,151.39,151.42,8500.0,151.67,151.76,151.39,151.42,8500.0
2009-10-06 13:30:00,151.34,151.35,151.05,151.23,12500.0,151.34,151.35,151.05,151.23,12500.0
2009-10-06 13:35:00,151.18,151.57,151.18,151.45,16800.0,151.18,151.57,151.18,151.45,16800.0
2009-10-06 13:40:00,151.4,151.44,150.3,150.57,53400.0,151.4,151.44,150.3,150.57,53400.0
2009-10-06 13:45:00,150.57,150.76,150.28,150.46,27700.0,150.57,150.76,150.28,150.46,27700.0
2009-10-06 13:50:00,150.46,150.46,149.76,150.1,32900.0,150.46,150.46,149.76,150.1,32900.0
2009-10-06 13:55:00,150.14,150.25,149.85,150.05,18300.0,150.14,150.25,149.85,150.05,18300.0
2009-10-06 14:00:00,149.95,150.06,149.42,149.47,29800.0,149.95,150.06,149.42,149.47,29800.0
2009-10-06 14:05:00,149.47,149.79,149.39,149.68,37200.0,149.47,149.79,149.39,149.68,37200.0
2009-10-06 14:10:00,149.69,149.96,149.49,149.72,18800.0,149.69,149.96,149.49,149.72,18800.0
2009-10-06 14:15:00,149.71,150.06,149.67,149.67,29100.0,149.71,150.06,149.67,149.67,29100.0
2009-10-06 14:20:00,149.64,149.76,149.25,149.52,25800.0,149.64,149.76,149.25,149.52,25800.0
2009-10-06 14:25:00,149.51,149.62,149.02,149.15,15800.0,149.51,149.62,149.02,149.15,15800.0
2009-10-06 14:30:00,149.13,149.39,149.0,149.31,19300.0,149.13,149.39,149.0,149.31,19300.0
2009-10-06 14:35:00,149.2,149.46,149.13,149.42,22500.0,149.2,149.46,149.13,149.42,22500.0
2009-10-06 14:40:00,149.45,149.58,149.34,149.4,11400.0,149.45,149.58,149.34,149.4,11400.0
2009-10-06 14:45:00,149.48,149.9,149.38,149.84,16000.0,149.48,149.9,149.38,149.84,16000.0
2009-10-06 14:50:00,149.91,150.06,149.7,149.88,14300.0,149.91,150.06,149.7,149.88,14300.0
2009-10-06 14:55:00,149.95,150.32,149.75,150.3,24000.0,149.95,150.32,149.75,150.3,24000.0
2009-10-06 15:00:00,150.3,150.44,150.09,150.1,14900.0,150.3,150.44,150.09,150.1,14900.0
2009-10-06 15:05:00,150.08,150.72,150.08,150.46,27700.0,150.08,150.72,150.08,150.46,27700.0
2009-10-06 15:10:00,150.56,151.44,150.52,151.0,42600.0,150.56,151.44,150.52,151.0,42600.0
2009-10-06 15:15:00,151.03,151.63,150.98,151.21,36900.0,151.03,151.63,150.98,151.21,36900.0
2009-10-06 15:20:00,151.17,151.18,150.72,150.78,23100.0,151.17,151.18,150.72,150.78,23100.0
2009-10-06 15:25:00,150.83,151.0,150.7,150.82,17700.0,150.83,151.0,150.7,150.82,17700.0
2009-10-06 15:30:00,150.7,150.92,150.57,150.74,30900.0,150.7,150.92,150.57,150.74,30900.0
2009-10-06 15:35:00,150.74,150.86,150.51,150.58,18600.0,150.74,150.86,150.51,150.58,18600.0
2009-10-06 15:40:00,150.58,150.6,150.15,150.5,45000.0,150.58,150.6,150.15,150.5,45000.0
2009-10-06 15:45:00,150.53,150.65,150.15,150.62,27700.0,150.53,150.65,150.15,150.62,27700.0
2009-10-06 15:50:00,150.62,150.62,150.24,150.44,38000.0,150.62,150.62,150.24,150.44,38000.0
2009-10-06 15:55:00,150.38,150.66,150.33,150.65,50800.0,150.38,150.66,150.33,150.65,50800.0
2009-10-07 09:30:00,150.58,151.77,150.5,151.73,47800.0,150.58,151.77,150.5,151.73,47800.0
2009-10-07 09:35:00,151.83,153.5,151.73,152.66,80900.0,151.83,153.5,151.73,152.66,80900.0
2009-10-07 09:40:00,152.58,153.09,152.03,152.5,43300.0,152.58,153.09,152.03,152.5,43300.0
2009-10-07 09:45:00,152.3,153.17,152.03,152.03,63600.0,152.3,153.17,152.03,152.03,63600.0
2009-10-07 09:50:00,152.03,152.48,151.56,151.68,48800.0,152.03,152.48,151.56,151.68,48800.0
2009-10-07 09:55:00,151.66,152.68,151.55,152.62,42000.0,151.66,152.68,151.55,152.62,42000.0
2009-10-07 10:00:00,152.7,152.8,152.09,152.1,35100.0,152.7,152.8,152.09,152.1,35100.0
2009-10-07 10:05:00,152.2,152.42,152.01,152.41,15200.0,152.2,152.42,152.01,152.41,15200.0
2009-10-07 10:10:00,152.43,152.71,152.25,152.67,28200.0,152.43,152.71,152.25,152.67,28200.0
2009-10-07 10:15:00,152.67,153.35,152.58,153.27,56100.0,152.67,153.35,152.58,153.27,56100.0
2009-10-07 10:20:00,153.37,153.5,152.86,152.97,41100.0,153.37,153.5,152.86,152.97,41100.0
2009-10-07 10:25:00,152.9,152.99,152.45,152.71,26100.0,152.9,152.99,152.45,152.71,26100.0
2009-10-07 10:30:00,152.65,152.8,152.15,152.33,55700.0,152.65,152.8,152.15,152.33,55700.0
2009-10-07 10:35:00,152.31,153.08,152.3,152.75,50000.0,152.31,153.08,152.3,152.75,50000.0
2009-10-07 10:40:00,152.71,152.87,152.45,152.59,42100.0,152.71,152.87,152.45,152.59,42100.0
2009-10-07 10:45:00,152.63,152.76,152.16,152.19,22400.0,152.63,152.76,152.16,152.19,22400.0
2009-10-07 10:50:00,152.21,152.5,152.15,152.41,17100.0,152.21,152.5,152.15,152.41,17100.0
2009-10-07 10:55:00,152.31,152.35,152.2,152.21,9200.0,152.31,152.35,152.2,152.21,9200.0
2009-10-07 11:00:00,152.29,152.58,152.16,152.25,45700.0,152.29,152.58,152.16,152.25,45700.0
2009-10-07 11:05:00,152.27,152.35,152.06,152.06,31200.0,152.27,152.35,152.06,152.06,31200.0
2009-10-07 11:10:00,152.02,152.2,152.0,152.11,18900.0,152.02,152.2,152.0,152.11,18900.0
2009-10-07 11:15:00,152.09,152.35,152.07,152.24,19000.0,152.09,152.35,152.07,152.24,19000.0
2009-10-07 11:20:00,152.28,152.35,152.0,152.17,23300.0,152.28,152.35,152.0,152.17,23300.0
2009-10-07 11:25:00,152.11,152.16,151.95,152.07,14300.0,152.11,152.16,151.95,152.07,14300.0
2009-10-07 11:30:00,152.0,152.25,151.99,152.15,21900.0,152.0,152.25,151.99,152.15,21900.0
2009-10-07 11:35:00,152.2,153.25,152.1,153.06,37200.0,152.2,153.25,152.1,153.06,37200.0
2009-10-07 11:40:00,153.06,153.14,152.16,152.38,30100.0,153.06,153.14,152.16,152.38,30100.0
2009-10-07 11:45:00,152.46,152.49,152.11,152.38,32100.0,152.46,152.49,152.11,152.38,32100.0
2009-10-07 11:50:00,152.42,152.48,151.94,151.95,23200.0,152.42,152.48,151.94,151.95,23200.0
2009-10-07 11:55:00,151.95,152.36,151.91,152.33,9500.0,151.95,152.36,151.91,152.33,9500.0
2009-10-07 12:00:00,152.33,152.98,152.29,152.98,17100.0,152.33,152.98,152.29,152.98,17100.0
2009-10-07 12:05:00,152.97,153.0,152.8,152.87,12900.0,152.97,153.0,152.8,152.87,12900.0
2009-10-07 12:10:00,152.85,153.19,152.82,153.17,15500.0,152.85,153.19,152.82,153.17,15500.0
2009-10-07 12:15:00,153.15,153.35,153.08,153.28,14400.0,153.15,153.35,153.08,153.28,14400.0
2009-10-07 12:20:00,153.29,153.32,152.93,153.25,12800.0,153.29,153.32,152.93,153.25,12800.0
2009-10-07 12:25:00,153.28,153.3,153.06,153.13,10700.0,153.28,153.3,153.06,153.13,10700.0
2009-10-07 12:30:00,153.13,153.18,152.5,152.5,18600.0,153.13,153.18,152.5,152.5,18600.0
2009-10-07 12:35:00,152.55,152.59,152.14,152.3,13400.0,152.55,152.59,152.14,152.3,13400.0
2009-10-07 12:40:00,152.3,153.06,152.3,152.41,33000.0,152.3,153.06,152.3,152.41,33000.0
2009-10-07 12:45:00,152.39,152.53,152.22,152.53,6600.0,152.39,152.53,152.22,152.53,6600.0
2009-10-07 12:50:00,152.65,153.0,152.63,152.71,8400.0,152.65,153.0,152.63,152.71,8400.0
2009-10-07 12:55:00,152.7,152.98,152.7,152.9,3600.0,152.7,152.98,152.7,152.9,3600.0
2009-10-07 13:00:00,152.96,152.96,152.75,152.81,1900.0,152.96,152.96,152.75,152.81,1900.0
2009-10-07 13:05:00,152.75,152.75,152.34,152.37,9100.0,152.75,152.75,152.34,152.37,9100.0
2009-10-07 13:10:00,152.43,152.62,152.43,152.58,5000.0,152.43,152.62,152.43,152.58,5000.0
2009-10-07 13:15:00,152.67,152.77,152.52,152.77,5400.0,152.67,152.77,152.52,152.77,5400.0
2009-10-07 13:20:00,152.8,152.82,152.66,152.78,6900.0,152.8,152.82,152.66,152.78,6900.0
2009-10-07 13:25:00,152.66,152.78,152.66,152.71,5300.0,152.66,152.78,152.66,152.71,5300.0
2009-10-07 13:30:00,152.67,152.67,152.39,152.64,5600.0,152.67,152.67,152.39,152.64,5600.0
2009-10-07 13:35:00,152.59,152.79,152.56,152.79,10400.0,152.59,152.79,152.56,152.79,10400.0
2009-10-07 13:40:00,152.71,152.8,152.65,152.65,4900.0,152.71,152.8,152.65,152.65,4900.0
2009-10-07 13:45:00,152.63,152.65,152.46,152.46,5300.0,152.63,152.65,152.46,152.46,5300.0
2009-10-07 13:50:00,152.43,152.47,152.25,152.36,8200.0,152.43,152.47,152.25,152.36,8200.0
2009-10-07 13:55:00,152.47,152.5,152.22,152.5,4400.0,152.47,152.5,152.22,152.5,4400.0
2009-10-07 14:00:00,152.53,152.55,152.0,152.02,11800.0,152.53,152.55,152.0,152.02,11800.0
2009-10-07 14:05:00,152.06,152.23,151.98,152.16,16600.0,152.06,152.23,151.98,152.16,16600.0
2009-10-07 14:10:00,152.2,152.23,151.77,151.89,12900.0,152.2,152.23,151.77,151.89,12900.0
2009-10-07 14:15:00,151.79,152.01,151.79,151.89,6100.0,151.79,152.01,151.79,151.89,6100.0
2009-10-07 14:20:00,151.86,151.98,151.55,151.72,12100.0,151.86,151.98,151.55,151.72,12100.0
2009-10-07 14:25:00,151.75,152.11,151.75,152.02,10400.0,151.75,152.11,151.75,152.02,10400.0
2009-10-07 14:30:00,152.0,152.04,151.77,151.77,7600.0,152.0,152.04,151.77,151.77,7600.0
2009-10-07 14:35:00,151.76,152.08,151.7,152.08,5800.0,151.76,152.08,151.7,152.08,5800.0
2009-10-07 14:40:00,152.06,152.06,151.71,151.76,14100.0,152.06,152.06,151.71,151.76,14100.0
2009-10-07 14:45:00,151.79,152.25,151.69,152.25,16500.0,151.79,152.25,151.69,152.25,16500.0
2009-10-07 14:50:00,152.32,152.83,152.26,152.52,29500.0,152.32,152.83,152.26,152.52,29500.0
2009-10-07 14:55:00,152.47,153.26,152.47,153.09,42200.0,152.47,153.26,152.47,153.09,42200.0
2009-10-07 15:00:00,153.08,153.08,152.7,152.89,24900.0,153.08,153.08,152.7,152.89,24900.0
2009-10-07 15:05:00,152.86,153.3,152.81,153.24,17900.0,152.86,153.3,152.81,153.24,17900.0
2009-10-07 15:10:00,153.26,154.0,153.2,153.88,63200.0,153.26,154.0,153.2,153.88,63200.0
2009-10-07 15:15:00,153.94,153.96,153.43,153.55,35700.0,153.94,153.96,153.43,153.55,35700.0
2009-10-07 15:20:00,153.59,153.78,153.35,153.57,34400.0,153.59,153.78,153.35,153.57,34400.0
2009-10-07 15:25:00,153.53,154.45,153.51,154.29,88800.0,153.53,154.45,153.51,154.29,88800.0
2009-10-07 15:30:00,154.3,154.55,154.08,154.12,49000.0,154.3,154.55,154.08,154.12,49000.0
2009-10-07 15:35:00,154.08,154.56,154.0,154.35,31800.0,154.08,154.56,154.0,154.35,31800.0
2009-10-07 15:40:00,154.33,154.47,154.12,154.12,35300.0,154.33,154.47,154.12,154.12,35300.0
2009-10-07 15:45:00,154.12,154.47,154.04,154.45,23400.0,154.12,154.47,154.04,154.45,23400.0
2009-10-07 15:50:00,154.47,155.0,154.39,154.7,71700.0,154.47,155.0,154.39,154.7,71700.0
2009-10-07 15:55:00,154.74,154.91,154.59,154.76,81300.0,154.74,154.91,154.59,154.76,81300.0
2009-10-08 09:30:00,155.26,157.0,155.09,156.6,118900.0,155.26,157.0,155.09,156.6,118900.0
2009-10-08 09:35:00,156.6,157.5,156.56,156.8,63800.0,156.6,157.5,156.56,156.8,63800.0
2009-10-08 09:40:00,156.81,157.21,156.41,157.0,58000.0,156.81,157.21,156.41,157.0,58000.0
2009-10-08 09:45:00,156.99,157.2,156.54,157.12,57000.0,156.99,157.2,156.54,157.12,57000.0
2009-10-08 09:50:00,157.15,158.0,156.73,157.82,97500.0,157.15,158.0,156.73,157.82,97500.0
2009-10-08 09:55:00,157.61,157.76,157.16,157.63,50100.0,157.61,157.76,157.16,157.63,50100.0
2009-10-08 10:00:00,157.55,158.0,156.73,156.95,82700.0,157.55,158.0,156.73,156.95,82700.0
2009-10-08 10:05:00,156.96,157.07,156.4,156.63,60700.0,156.96,157.07,156.4,156.63,60700.0
2009-10-08 10:10:00,156.64,156.89,156.26,156.7,55800.0,156.64,156.89,156.26,156.7,55800.0
2009-10-08 10:15:00,156.77,157.15,156.5,156.55,41200.0,156.77,157.15,156.5,156.55,41200.0
2009-10-08 10:20:00,156.73,157.22,156.51,157.02,51000.0,156.73,157.22,156.51,157.02,51000.0
2009-10-08 10:25:00,157.04,157.13,156.56,156.92,37300.0,157.04,157.13,156.56,156.92,37300.0
2009-10-08 10:30:00,156.92,157.17,156.74,156.87,57800.0,156.92,157.17,156.74,156.87,57800.0
2009-10-08 10:35:00,156.96,157.49,156.9,157.34,64600.0,156.96,157.49,156.9,157.34,64600.0
2009-10-08 10:40:00,157.49,157.7,157.01,157.02,39700.0,157.49,157.7,157.01,157.02,39700.0
2009-10-08 10:45:00,157.08,157.31,157.06,157.31,24500.0,157.08,157.31,157.06,157.31,24500.0
2009-10-08 10:50:00,157.32,157.44,157.1,157.14,35000.0,157.32,157.44,157.1,157.14,35000.0
2009-10-08 10:55:00,157.13,157.33,156.7,156.7,44800.0,157.13,157.33,156.7,156.7,44800.0
2009-10-08 11:00:00,156.72,156.72,155.71,155.71,76600.0,156.72,156.72,155.71,155.71,76600.0
2009-10-08 11:05:00,155.7,156.59,155.7,156.55,43600.0,155.7,156.59,155.7,156.55,43600.0
2009-10-08 11:10:00,156.52,156.64,156.0,156.39,45500.0,156.52,156.64,156.0,156.39,45500.0
2009-10-08 11:15:00,156.41,157.0,156.3,156.94,46600.0,156.41,157.0,156.3,156.94,46600.0
2009-10-08 11:20:00,156.94,157.2,156.72,156.95,42200.0,156.94,157.2,156.72,156.95,42200.0
2009-10-08 11:25:00,156.86,156.95,156.6,156.79,37300.0,156.86,156.95,156.6,156.79,37300.0
2009-10-08 11:30:00,156.87,157.0,156.4,156.86,53000.0,156.87,157.0,156.4,156.86,53000.0
2009-10-08 11:35:00,156.85,157.05,156.66,156.68,27800.0,156.85,157.05,156.66,156.68,27800.0
2009-10-08 11:40:00,156.73,156.97,156.19,156.21,23700.0,156.73,156.97,156.19,156.21,23700.0
2009-10-08 11:45:00,156.3,156.54,155.9,155.9,19000.0,156.3,156.54,155.9,155.9,19000.0
2009-10-08 11:50:00,155.87,156.33,155.5,156.27,37800.0,155.87,156.33,155.5,156.27,37800.0
2009-10-08 11:55:00,156.3,156.36,156.0,156.35,21300.0,156.3,156.36,156.0,156.35,21300.0
2009-10-08 12:00:00,156.34,156.34,155.92,156.1,15100.0,156.34,156.34,155.92,156.1,15100.0
2009-10-08 12:05:00,156.15,156.15,155.96,156.13,7900.0,156.15,156.15,155.96,156.13,7900.0
2009-10-08 12:10:00,156.12,156.44,156.05,156.15,16700.0,156.12,156.44,156.05,156.15,16700.0
2009-10-08 12:15:00,156.08,156.54,156.05,156.46,19200.0,156.08,156.54,156.05,156.46,19200.0
2009-10-08 12:20:00,156.52,156.8,156.45,156.8,17400.0,156.52,156.8,156.45,156.8,17400.0
2009-10-08 12:25:00,156.8,156.9,156.72,156.74,11300.0,156.8,156.9,156.72,156.74,11300.0
2009-10-08 12:30:00,156.81,156.93,156.58,156.62,14700.0,156.81,156.93,156.58,156.62,14700.0
2009-10-08 12:35:00,156.59,157.0,156.5,156.82,21100.0,156.59,157.0,156.5,156.82,21100.0
2009-10-08 12:40:00,156.82,157.33,156.79,157.18,23600.0,156.82,157.33,156.79,157.18,23600.0
2009-10-08 12:45:00,157.13,157.23,157.01,157.23,7400.0,157.13,157.23,157.01,157.23,7400.0
2009-10-08 12:50:00,157.13,157.33,157.13,157.33,16400.0,157.13,157.33,157.13,157.33,16400.0
2009-10-08 12:55:00,157.33,157.37,156.94,157.08,27400.0,157.33,157.37,156.94,157.08,27400.0
2009-10-08 13:00:00,157.1,157.14,156.84,157.07,13000.0,157.1,157.14,156.84,157.07,13000.0
2009-10-08 13:05:00,157.04,157.04,156.74,156.88,29700.0,157.04,157.04,156.74,156.88,29700.0
2009-10-08 13:10:00,156.91,156.95,156.56,156.94,36200.0,156.91,156.95,156.56,156.94,36200.0
2009-10-08 13:15:00,156.95,157.39,156.92,157.24,20500.0,156.95,157.39,156.92,157.24,20500.0
2009-10-08 13:20:00,157.25,157.36,157.12,157.23,11900.0,157.25,157.36,157.12,157.23,11900.0
2009-10-08 13:25:00,157.21,157.23,157.02,157.16,8100.0,157.21,157.23,157.02,157.16,8100.0
2009-10-08 13:30:00,157.16,157.27,156.8,156.8,13600.0,157.16,157.27,156.8,156.8,13600.0
2009-10-08 13:35:00,156.84,157.05,156.41,156.49,17700.0,156.84,157.05,156.41,156.49,17700.0
2009-10-08 13:40:00,156.56,156.89,156.47,156.65,29200.0,156.56,156.89,156.47,156.65,29200.0
2009-10-08 13:45:00,156.77,156.88,156.45,156.55,9900.0,156.77,156.88,156.45,156.55,9900.0
2009-10-08 13:50:00,156.52,156.95,156.52,156.75,7400.0,156.52,156.95,156.52,156.75,7400.0
2009-10-08 13:55:00,156.62,156.93,156.62,156.8,6100.0,156.62,156.93,156.62,156.8,6100.0
2009-10-08 14:00:00,156.78,156.83,156.44,156.44,7500.0,156.78,156.83,156.44,156.44,7500.0
2009-10-08 14:05:00,156.41,156.49,156.18,156.34,15800.0,156.41,156.49,156.18,156.34,15800.0
2009-10-08 14:10:00,156.4,156.48,155.85,155.89,20500.0,156.4,156.48,155.85,155.89,20500.0
2009-10-08 14:15:00,155.98,156.27,155.84,156.1,12800.0,155.98,156.27,155.84,156.1,12800.0
2009-10-08 14:20:00,156.01,156.19,155.82,156.15,22600.0,156.01,156.19,155.82,156.15,22600.0
2009-10-08 14:25:00,156.09,156.09,155.74,155.9,12400.0,156.09,156.09,155.74,155.9,12400.0
2009-10-08 14:30:00,155.9,156.23,155.85,156.1,13000.0,155.9,156.23,155.85,156.1,13000.0
2009-10-08 14:35:00,156.09,156.17,155.99,155.99,3800.0,156.09,156.17,155.99,155.99,3800.0
2009-10-08 14:40:00,156.04,156.31,155.92,156.31,8200.0,156.04,156.31,155.92,156.31,8200.0
2009-10-08 14:45:00,156.33,156.57,156.19,156.5,12100.0,156.33,156.57,156.19,156.5,12100.0
2009-10-08 14:50:00,156.48,156.7,156.25,156.43,12000.0,156.48,156.7,156.25,156.43,12000.0
2009-10-08 14:55:00,156.43,156.5,156.24,156.24,10500.0,156.43,156.5,156.24,156.24,10500.0
2009-10-08 15:00:00,156.22,156.75,156.21,156.68,15700.0,156.22,156.75,156.21,156.68,15700.0
2009-10-08 15:05:00,156.68,156.91,156.66,156.79,16100.0,156.68,156.91,156.66,156.79,16100.0
2009-10-08 15:10:00,156.79,156.92,156.41,156.61,26400.0,156.79,156.92,156.41,156.61,26400.0
2009-10-08 15:15:00,156.55,156.76,156.3,156.76,24600.0,156.55,156.76,156.3,156.76,24600.0
2009-10-08 15:20:00,156.74,157.15,156.74,157.1,26500.0,156.74,157.15,156.74,157.1,26500.0
2009-10-08 15:25:00,157.07,157.08,156.67,156.72,10600.0,157.07,157.08,156.67,156.72,10600.0
2009-10-08 15:30:00,156.68,156.86,156.34,156.65,28500.0,156.68,156.86,156.34,156.65,28500.0
2009-10-08 15:35:00,156.68,156.94,156.55,156.81,37600.0,156.68,156.94,156.55,156.81,37600.0
2009-10-08 15:40:00,156.81,156.82,156.64,156.74,26900.0,156.81,156.82,156.64,156.74,26900.0
2009-10-08 15:45:00,156.75,156.85,156.59,156.79,31300.0,156.75,156.85,156.59,156.79,31300.0
2009-10-08 15:50:00,156.79,157.0,156.5,156.65,43500.0,156.79,157.0,156.5,156.65,43500.0
2009-10-08 15:55:00,156.59,156.88,156.27,156.68,60100.0,156.59,156.88,156.27,156.68,60100.0
2009-10-09 09:30:00,155.52,156.5,155.0,155.27,51600.0,155.52,156.5,155.0,155.27,51600.0
2009-10-09 09:35:00,155.49,155.89,154.36,154.63,50700.0,155.49,155.89,154.36,154.63,50700.0
2009-10-09 09:40:00,154.78,155.08,154.35,154.43,67700.0,154.78,155.08,154.35,154.43,67700.0
2009-10-09 09:45:00,154.7,155.87,154.7,155.55,46000.0,154.7,155.87,154.7,155.55,46000.0
2009-10-09 09:50:00,155.67,156.96,155.67,156.33,51700.0,155.67,156.96,155.67,156.33,51700.0
2009-10-09 09:55:00,156.28,156.75,155.92,156.08,31100.0,156.28,156.75,155.92,156.08,31100.0
2009-10-09 10:00:00,156.08,156.08,155.31,155.4,44500.0,156.08,156.08,155.31,155.4,44500.0
2009-10-09 10:05:00,155.33,155.95,155.17,155.94,22100.0,155.33,155.95,155.17,155.94,22100.0
2009-10-09 10:10:00,155.87,156.65,155.76,156.57,39500.0,155.87,156.65,155.76,156.57,39500.0
2009-10-09 10:15:00,156.57,156.64,155.9,155.9,45100.0,156.57,156.64,155.9,155.9,45100.0
2009-10-09 10:20:00,155.91,155.95,155.51,155.85,28300.0,155.91,155.95,155.51,155.85,28300.0
2009-10-09 10:25:00,155.85,156.32,155.81,156.02,32800.0,155.85,156.32,155.81,156.02,32800.0
2009-10-09 10:30:00,156.14,156.41,155.94,156.07,21700.0,156.14,156.41,155.94,156.07,21700.0
2009-10-09 10:35:00,156.01,156.13,155.78,155.85,53500.0,156.01,156.13,155.78,155.85,53500.0
2009-10-09 10:40:00,155.81,156.4,155.81,156.18,65100.0,155.81,156.4,155.81,156.18,65100.0
2009-10-09 10:45:00,156.16,156.57,156.11,156.52,38200.0,156.16,156.57,156.11,156.52,38200.0
2009-10-09 10:50:00,156.38,157.28,156.38,157.1,44400.0,156.38,157.28,156.38,157.1,44400.0
2009-10-09 10:55:00,157.06,157.06,156.41,156.41,31500.0,157.06,157.06,156.41,156.41,31500.0
2009-10-09 11:00:00,156.43,156.65,156.42,156.47,19000.0,156.43,156.65,156.42,156.47,19000.0
2009-10-09 11:05:00,156.41,156.8,156.41,156.68,24000.0,156.41,156.8,156.41,156.68,24000.0
2009-10-09 11:10:00,156.73,156.84,156.18,156.19,30300.0,156.73,156.84,156.18,156.19,30300.0
2009-10-09 11:15:00,156.26,156.32,156.01,156.27,14900.0,156.26,156.32,156.01,156.27,14900.0
2009-10-09 11:20:00,156.26,156.71,156.21,156.56,23700.0,156.26,156.71,156.21,156.56,23700.0
2009-10-09 11:25:00,156.5,156.54,156.23,156.24,17100.0,156.5,156.54,156.23,156.24,17100.0
2009-10-09 11:30:00,156.27,156.38,156.18,156.32,11600.0,156.27,156.38,156.18,156.32,11600.0
2009-10-09 11:35:00,156.32,156.41,156.03,156.32,11000.0,156.32,156.41,156.03,156.32,11000.0
2009-10-09 11:40:00,156.4,156.43,156.2,156.33,32700.0,156.4,156.43,156.2,156.33,32700.0
2009-10-09 11:45:00,156.33,156.34,156.16,156.16,10400.0,156.33,156.34,156.16,156.16,10400.0
2009-10-09 11:50:00,156.15,156.35,156.06,156.09,7900.0,156.15,156.35,156.06,156.09,7900.0
2009-10-09 11:55:00,156.13,156.19,156.0,156.1,9800.0,156.13,156.19,156.0,156.1,9800.0
2009-10-09 12:00:00,156.08,156.28,156.0,156.1,7100.0,156.08,156.28,156.0,156.1,7100.0
2009-10-09 12:05:00,156.03,156.12,155.76,155.76,21800.0,156.03,156.12,155.76,155.76,21800.0
2009-10-09 12:10:00,155.8,155.9,155.6,155.75,21300.0,155.8,155.9,155.6,155.75,21300.0
2009-10-09 12:15:00,155.8,155.91,155.66,155.68,5700.0,155.8,155.91,155.66,155.68,5700.0
2009-10-09 12:20:00,155.7,155.8,155.68,155.68,7100.0,155.7,155.8,155.68,155.68,7100.0
2009-10-09 12:25:00,155.71,155.73,155.25,155.25,15200.0,155.71,155.73,155.25,155.25,15200.0
2009-10-09 12:30:00,155.23,155.3,155.03,155.2,17000.0,155.23,155.3,155.03,155.2,17000.0
2009-10-09 12:35:00,155.2,155.3,155.2,155.24,2600.0,155.2,155.3,155.2,155.24,2600.0
2009-10-09 12:40:00,155.21,155.34,155.21,155.26,12400.0,155.21,155.34,155.21,155.26,12400.0
2009-10-09 12:45:00,155.28,155.5,155.21,155.47,6600.0,155.28,155.5,155.21,155.47,6600.0
2009-10-09 12:50:00,155.45,155.87,155.43,155.87,9400.0,155.45,155.87,155.43,155.87,9400.0
2009-10-09 12:55:00,155.85,156.08,155.77,156.08,25100.0,155.85,156.08,155.77,156.08,25100.0
2009-10-09 13:00:00,156.02,156.22,155.89,155.89,10900.0,156.02,156.22,155.89,155.89,10900.0
2009-10-09 13:05:00,155.88,155.92,155.64,155.68,5000.0,155.88,155.92,155.64,155.68,5000.0
2009-10-09 13:10:00,155.71,155.83,155.62,155.65,16400.0,155.71,155.83,155.62,155.65,16400.0
2009-10-09 13:15:00,155.65,155.9,155.55,155.84,13800.0,155.65,155.9,155.55,155.84,13800.0
2009-10-09 13:20:00,155.91,156.02,155.81,156.02,8100.0,155.91,156.02,155.81,156.02,8100.0
2009-10-09 13:25:00,156.03,156.12,155.98,156.05,3400.0,156.03,156.12,155.98,156.05,3400.0
2009-10-09 13:30:00,156.05,156.09,156.0,156.07,4200.0,156.05,156.09,156.0,156.07,4200.0
2009-10-09 13:35:00,156.07,156.13,155.82,155.82,7500.0,156.07,156.13,155.82,155.82,7500.0
2009-10-09 13:40:00,155.83,155.88,155.76,155.83,9700.0,155.83,155.88,155.76,155.83,9700.0
2009-10-09 13:45:00,155.75,155.79,155.48,155.51,17400.0,155.75,155.79,155.48,155.51,17400.0
2009-10-09 13:50:00,155.51,155.57,155.35,155.35,4600.0,155.51,155.57,155.35,155.35,4600.0
2009-10-09 13:55:00,155.33,155.58,155.33,155.49,6500.0,155.33,155.58,155.33,155.49,6500.0
2009-10-09 14:00:00,155.45,155.53,155.4,155.49,6300.0,155.45,155.53,155.4,155.49,6300.0
2009-10-09 14:05:00,155.5,155.53,155.21,155.21,11100.0,155.5,155.53,155.21,155.21,11100.0
2009-10-09 14:10:00,155.2,155.27,155.07,155.27,12300.0,155.2,155.27,155.07,155.27,12300.0
2009-10-09 14:15:00,155.19,155.33,155.12,155.2,5800.0,155.19,155.33,155.12,155.2,5800.0
2009-10-09 14:20:00,155.21,155.33,155.19,155.27,8600.0,155.21,155.33,155.19,155.27,8600.0
2009-10-09 14:25:00,155.2,155.29,155.06,155.19,4100.0,155.2,155.29,155.06,155.19,4100.0
2009-10-09 14:30:00,155.17,155.37,155.15,155.15,12600.0,155.17,155.37,155.15,155.15,12600.0
2009-10-09 14:35:00,155.2,155.5,155.11,155.47,17900.0,155.2,155.5,155.11,155.47,17900.0
2009-10-09 14:40:00,155.45,155.53,155.33,155.36,9500.0,155.45,155.53,155.33,155.36,9500.0
2009-10-09 14:45:00,155.36,156.0,155.36,155.71,15200.0,155.36,156.0,155.36,155.71,15200.0
2009-10-09 14:50:00,155.75,156.23,155.75,156.23,19000.0,155.75,156.23,155.75,156.23,19000.0
2009-10-09 14:55:00,156.23,156.64,156.16,156.4,26000.0,156.23,156.64,156.16,156.4,26000.0
2009-10-09 15:00:00,156.42,156.48,156.25,156.48,10900.0,156.42,156.48,156.25,156.48,10900.0
2009-10-09 15:05:00,156.41,156.75,156.33,156.67,16400.0,156.41,156.75,156.33,156.67,16400.0
2009-10-09 15:10:00,156.8,156.92,156.7,156.84,16800.0,156.8,156.92,156.7,156.84,16800.0
2009-10-09 15:15:00,156.8,156.8,156.4,156.65,14500.0,156.8,156.8,156.4,156.65,14500.0
2009-10-09 15:20:00,156.64,156.65,156.37,156.51,19500.0,156.64,156.65,156.37,156.51,19500.0
2009-10-09 15:25:00,156.55,156.68,156.39,156.58,13300.0,156.55,156.68,156.39,156.58,13300.0
2009-10-09 15:30:00,156.62,156.81,156.57,156.8,22700.0,156.62,156.81,156.57,156.8,22700.0
2009-10-09 15:35:00,156.8,156.92,156.72,156.84,25300.0,156.8,156.92,156.72,156.84,25300.0
2009-10-09 15:40:00,156.85,157.0,156.77,156.8,29100.0,156.85,157.0,156.77,156.8,29100.0
2009-10-09 15:45:00,156.8,156.89,156.5,156.58,30200.0,156.8,156.89,156.5,156.58,30200.0
2009-10-09 15:50:00,156.54,156.76,156.44,156.71,35300.0,156.54,156.76,156.44,156.71,35300.0
2009-10-09 15:55:00,156.71,156.85,156.52,156.79,51700.0,156.71,156.85,156.52,156.79,51700.0
2009-10-12 09:30:00,156.67,159.0,156.67,158.32,75300.0,156.67,159.0,156.67,158.32,75300.0
2009-10-12 09:35:00,158.25,158.79,158.0,158.25,27100.0,158.25,158.79,158.0,158.25,27100.0
2009-10-12 09:40:00,158.4,158.57,158.04,158.18,24200.0,158.4,158.57,158.04,158.18,24200.0
2009-10-12 09:45:00,158.27,159.48,158.26,159.26,64000.0,158.27,159.48,158.26,159.26,64000.0
2009-10-12 09:50:00,159.27,159.63,158.85,158.97,45300.0,159.27,159.63,158.85,158.97,45300.0
2009-10-12 09:55:00,158.89,159.09,158.56,159.0,18100.0,158.89,159.09,158.56,159.0,18100.0
2009-10-12 10:00:00,159.06,159.72,158.94,159.5,25200.0,159.06,159.72,158.94,159.5,25200.0
2009-10-12 10:05:00,159.4,159.74,159.08,159.09,24600.0,159.4,159.74,159.08,159.09,24600.0
2009-10-12 10:10:00,159.06,159.23,158.78,159.03,21000.0,159.06,159.23,158.78,159.03,21000.0
2009-10-12 10:15:00,159.16,159.6,158.48,159.15,40200.0,159.16,159.6,158.48,159.15,40200.0
2009-10-12 10:20:00,159.15,159.41,158.97,159.1,31000.0,159.15,159.41,158.97,159.1,31000.0
2009-10-12 10:25:00,159.1,159.32,158.98,159.07,37500.0,159.1,159.32,158.98,159.07,37500.0
2009-10-12 10:30:00,159.18,159.5,158.51,158.83,38800.0,159.18,159.5,158.51,158.83,38800.0
2009-10-12 10:35:00,158.94,158.94,158.61,158.73,25000.0,158.94,158.94,158.61,158.73,25000.0
2009-10-12 10:40:00,158.74,158.85,158.58,158.76,36500.0,158.74,158.85,158.58,158.76,36500.0
2009-10-12 10:45:00,158.75,158.97,158.65,158.96,37300.0,158.75,158.97,158.65,158.96,37300.0
2009-10-12 10:50:00,158.95,159.45,158.95,159.43,32000.0,158.95,159.45,158.95,159.43,32000.0
2009-10-12 10:55:00,159.43,159.45,159.15,159.4,24700.0,159.43,159.45,159.15,159.4,24700.0
2009-10-12 11:00:00,159.36,159.65,159.35,159.58,26800.0,159.36,159.65,159.35,159.58,26800.0
2009-10-12 11:05:00,159.47,159.64,159.27,159.41,15800.0,159.47,159.64,159.27,159.41,15800.0
2009-10-12 11:10:00,159.4,159.41,158.79,159.1,33300.0,159.4,159.41,158.79,159.1,33300.0
2009-10-12 11:15:00,158.98,159.35,158.98,159.21,18100.0,158.98,159.35,158.98,159.21,18100.0
2009-10-12 11:20:00,159.24,159.7,159.24,159.62,18500.0,159.24,159.7,159.24,159.62,18500.0
2009-10-12 11:25:00,159.49,159.72,159.28,159.36,12500.0,159.49,159.72,159.28,159.36,12500.0
2009-10-12 11:30:00,159.36,159.53,159.0,159.09,23700.0,159.36,159.53,159.0,159.09,23700.0
2009-10-12 11:35:00,159.21,159.61,159.1,159.61,7300.0,159.21,159.61,159.1,159.61,7300.0
2009-10-12 11:40:00,159.54,159.69,159.38,159.65,12400.0,159.54,159.69,159.38,159.65,12400.0
2009-10-12 11:45:00,159.59,160.5,159.57,160.46,79700.0,159.59,160.5,159.57,160.46,79700.0
2009-10-12 11:50:00,160.42,161.21,160.42,161.21,67700.0,160.42,161.21,160.42,161.21,67700.0
2009-10-12 11:55:00,161.22,162.2,161.01,162.05,75000.0,161.22,162.2,161.01,162.05,75000.0
2009-10-12 12:00:00,162.09,162.14,161.16,161.2,49000.0,162.09,162.14,161.16,161.2,49000.0
2009-10-12 12:05:00,161.16,161.59,160.85,161.2,39500.0,161.16,161.59,160.85,161.2,39500.0
2009-10-12 12:10:00,161.21,161.83,160.86,161.7,44400.0,161.21,161.83,160.86,161.7,44400.0
2009-10-12 12:15:00,161.7,161.8,161.2,161.28,22400.0,161.7,161.8,161.2,161.28,22400.0
2009-10-12 12:20:00,161.28,161.35,160.72,160.8,32200.0,161.28,161.35,160.72,160.8,32200.0
2009-10-12 12:25:00,160.83,161.15,160.58,160.67,16400.0,160.83,161.15,160.58,160.67,16400.0
2009-10-12 12:30:00,160.66,160.9,160.05,160.29,33800.0,160.66,160.9,160.05,160.29,33800.0
2009-10-12 12:35:00,160.25,160.58,160.05,160.48,47700.0,160.25,160.58,160.05,160.48,47700.0
2009-10-12 12:40:00,160.48,160.5,160.23,160.28,17500.0,160.48,160.5,160.23,160.28,17500.0
2009-10-12 12:45:00,160.26,160.5,160.1,160.24,22200.0,160.26,160.5,160.1,160.24,22200.0
2009-10-12 12:50:00,160.3,160.53,160.12,160.53,29300.0,160.3,160.53,160.12,160.53,29300.0
2009-10-12 12:55:00,160.45,160.6,160.24,160.4,31100.0,160.45,160.6,160.24,160.4,31100.0
2009-10-12 13:00:00,160.4,160.54,160.32,160.47,16200.0,160.4,160.54,160.32,160.47,16200.0
2009-10-12 13:05:00,160.42,160.51,160.31,160.42,24600.0,160.42,160.51,160.31,160.42,24600.0
2009-10-12 13:10:00,160.38,160.71,160.36,160.48,32900.0,160.38,160.71,160.36,160.48,32900.0
2009-10-12 13:15:00,160.5,160.65,160.5,160.65,7900.0,160.5,160.65,160.5,160.65,7900.0
2009-10-12 13:20:00,160.65,160.76,159.77,159.83,29700.0,160.65,160.76,159.77,159.83,29700.0
2009-10-12 13:25:00,159.79,159.83,159.1,159.72,73000.0,159.79,159.83,159.1,159.72,73000.0
2009-10-12 13:30:00,159.77,159.77,158.54,158.89,48000.0,159.77,159.77,158.54,158.89,48000.0
2009-10-12 13:35:00,158.93,159.57,158.93,159.54,15600.0,158.93,159.57,158.93,159.54,15600.0
2009-10-12 13:40:00,159.57,159.89,159.01,159.53,36100.0,159.57,159.89,159.01,159.53,36100.0
2009-10-12 13:45:00,159.71,159.83,159.59,159.68,13600.0,159.71,159.83,159.59,159.68,13600.0
2009-10-12 13:50:00,159.7,159.79,159.58,159.75,12400.0,159.7,159.79,159.58,159.75,12400.0
2009-10-12 13:55:00,159.67,160.24,159.65,160.24,26600.0,159.67,160.24,159.65,160.24,26600.0
2009-10-12 14:00:00,160.1,160.25,159.35,159.65,24900.0,160.1,160.25,159.35,159.65,24900.0
2009-10-12 14:05:00,159.66,160.19,159.23,159.57,38300.0,159.66,160.19,159.23,159.57,38300.0
2009-10-12 14:10:00,159.46,159.6,159.02,159.25,19000.0,159.46,159.6,159.02,159.25,19000.0
2009-10-12 14:15:00,159.18,159.54,158.59,158.89,41100.0,159.18,159.54,158.59,158.89,41100.0
2009-10-12 14:20:00,158.85,158.91,158.39,158.75,27700.0,158.85,158.91,158.39,158.75,27700.0
2009-10-12 14:25:00,158.66,159.13,158.66,158.99,13700.0,158.66,159.13,158.66,158.99,13700.0
2009-10-12 14:30:00,159.05,159.2,158.11,158.6,28800.0,159.05,159.2,158.11,158.6,28800.0
2009-10-12 14:35:00,158.52,158.6,158.29,158.47,12300.0,158.52,158.6,158.29,158.47,12300.0
2009-10-12 14:40:00,158.51,158.88,158.38,158.71,25300.0,158.51,158.88,158.38,158.71,25300.0
2009-10-12 14:45:00,158.73,159.03,158.67,159.03,9300.0,158.73,159.03,158.67,159.03,9300.0
2009-10-12 14:50:00,159.04,159.41,158.93,159.25,50700.0,159.04,159.41,158.93,159.25,50700.0
2009-10-12 14:55:00,159.25,159.4,158.84,159.38,24100.0,159.25,159.4,158.84,159.38,24100.0
2009-10-12 15:00:00,159.31,159.79,159.31,159.79,31300.0,159.31,159.79,159.31,159.79,31300.0
2009-10-12 15:05:00,159.71,160.3,159.71,160.3,29400.0,159.71,160.3,159.71,160.3,29400.0
2009-10-12 15:10:00,160.23,160.46,159.92,160.04,19800.0,160.23,160.46,159.92,160.04,19800.0
2009-10-12 15:15:00,159.95,160.18,159.94,160.05,14500.0,159.95,160.18,159.94,160.05,14500.0
2009-10-12 15:20:00,160.02,160.5,160.02,160.5,29400.0,160.02,160.5,160.02,160.5,29400.0
2009-10-12 15:25:00,160.5,160.75,160.3,160.75,21000.0,160.5,160.75,160.3,160.75,21000.0
2009-10-12 15:30:00,160.75,160.9,160.29,160.47,47500.0,160.75,160.9,160.29,160.47,47500.0
2009-10-12 15:35:00,160.47,160.86,160.13,160.21,31500.0,160.47,160.86,160.13,160.21,31500.0
2009-10-12 15:40:00,160.22,160.42,160.04,160.1,25700.0,160.22,160.42,160.04,160.1,25700.0
2009-10-12 15:45:00,160.15,160.32,159.77,159.97,43300.0,160.15,160.32,159.77,159.97,43300.0
2009-10-12 15:50:00,159.97,160.21,159.74,160.06,66200.0,159.97,160.21,159.74,160.06,66200.0
2009-10-12 15:55:00,159.99,160.08,159.55,160.0,97500.0,159.99,160.08,159.55,160.0,97500.0
2009-10-13 09:30:00,158.26,158.98,157.05,158.2,115100.0,158.26,158.98,157.05,158.2,115100.0
2009-10-13 09:35:00,157.81,158.82,157.63,158.52,59500.0,157.81,158.82,157.63,158.52,59500.0
2009-10-13 09:40:00,158.54,158.67,157.41,157.44,31700.0,158.54,158.67,157.41,157.44,31700.0
2009-10-13 09:45:00,157.46,158.1,157.43,157.9,31700.0,157.46,158.1,157.43,157.9,31700.0
2009-10-13 09:50:00,157.89,158.0,157.11,157.27,41800.0,157.89,158.0,157.11,157.27,41800.0
2009-10-13 09:55:00,157.17,157.38,156.75,157.01,47800.0,157.17,157.38,156.75,157.01,47800.0
2009-10-13 10:00:00,157.09,157.09,156.01,156.08,49300.0,157.09,157.09,156.01,156.08,49300.0
2009-10-13 10:05:00,156.14,156.86,156.05,156.72,35600.0,156.14,156.86,156.05,156.72,35600.0
2009-10-13 10:10:00,156.73,157.06,156.67,156.93,30600.0,156.73,157.06,156.67,156.93,30600.0
2009-10-13 10:15:00,156.89,157.03,156.73,156.77,31300.0,156.89,157.03,156.73,156.77,31300.0
2009-10-13 10:20:00,156.78,157.11,156.34,156.34,32200.0,156.78,157.11,156.34,156.34,32200.0
2009-10-13 10:25:00,156.34,157.49,156.25,157.21,55900.0,156.34,157.49,156.25,157.21,55900.0
2009-10-13 10:30:00,157.22,157.71,156.8,157.07,47600.0,157.22,157.71,156.8,157.07,47600.0
2009-10-13 10:35:00,157.0,157.6,157.0,157.13,72700.0,157.0,157.6,157.0,157.13,72700.0
2009-10-13 10:40:00,157.13,157.35,156.74,156.85,50800.0,157.13,157.35,156.74,156.85,50800.0
2009-10-13 10:45:00,156.77,157.05,156.62,156.84,73700.0,156.77,157.05,156.62,156.84,73700.0
2009-10-13 10:50:00,156.77,157.07,156.67,156.86,32600.0,156.77,157.07,156.67,156.86,32600.0
2009-10-13 10:55:00,156.86,157.09,156.62,156.86,59300.0,156.86,157.09,156.62,156.86,59300.0
2009-10-13 11:00:00,156.98,157.11,156.5,156.56,49200.0,156.98,157.11,156.5,156.56,49200.0
2009-10-13 11:05:00,156.5,156.75,156.06,156.59,40400.0,156.5,156.75,156.06,156.59,40400.0
2009-10-13 11:10:00,156.65,157.09,156.64,157.09,30500.0,156.65,157.09,156.64,157.09,30500.0
2009-10-13 11:15:00,157.0,157.13,156.8,157.01,42900.0,157.0,157.13,156.8,157.01,42900.0
2009-10-13 11:20:00,157.01,157.3,156.93,157.08,28700.0,157.01,157.3,156.93,157.08,28700.0
2009-10-13 11:25:00,157.04,157.75,157.04,157.75,23700.0,157.04,157.75,157.04,157.75,23700.0
2009-10-13 11:30:00,157.75,158.3,157.63,157.95,61100.0,157.75,158.3,157.63,157.95,61100.0
2009-10-13 11:35:00,158.0,158.21,157.84,158.0,27500.0,158.0,158.21,157.84,158.0,27500.0
2009-10-13 11:40:00,157.91,158.26,157.91,158.14,32000.0,157.91,158.26,157.91,158.14,32000.0
2009-10-13 11:45:00,158.18,158.23,157.96,158.09,16400.0,158.18,158.23,157.96,158.09,16400.0
2009-10-13 11:50:00,158.15,158.67,158.11,158.21,24000.0,158.15,158.67,158.11,158.21,24000.0
2009-10-13 11:55:00,158.29,158.32,157.58,157.68,35200.0,158.29,158.32,157.58,157.68,35200.0
2009-10-13 12:00:00,157.7,157.95,157.58,157.85,24700.0,157.7,157.95,157.58,157.85,24700.0
2009-10-13 12:05:00,157.82,157.82,157.35,157.41,17000.0,157.82,157.82,157.35,157.41,17000.0
2009-10-13 12:10:00,157.35,157.52,157.24,157.52,17500.0,157.35,157.52,157.24,157.52,17500.0
2009-10-13 12:15:00,157.58,158.05,157.58,157.95,21700.0,157.58,158.05,157.58,157.95,21700.0
2009-10-13 12:20:00,157.92,157.98,157.5,157.62,16600.0,157.92,157.98,157.5,157.62,16600.0
2009-10-13 12:25:00,157.7,157.8,157.5,157.5,35200.0,157.7,157.8,157.5,157.5,35200.0
2009-10-13 12:30:00,157.5,157.54,156.71,156.86,57400.0,157.5,157.54,156.71,156.86,57400.0
2009-10-13 12:35:00,156.78,157.0,156.25,156.42,54900.0,156.78,157.0,156.25,156.42,54900.0
2009-10-13 12:40:00,156.32,156.5,156.13,156.36,27200.0,156.32,156.5,156.13,156.36,27200.0
2009-10-13 12:45:00,156.38,156.74,156.31,156.45,14200.0,156.38,156.74,156.31,156.45,14200.0
2009-10-13 12:50:00,156.45,156.48,156.2,156.33,25300.0,156.45,156.48,156.2,156.33,25300.0
2009-10-13 12:55:00,156.34,156.75,156.25,156.49,19500.0,156.34,156.75,156.25,156.49,19500.0
2009-10-13 13:00:00,156.56,156.69,156.35,156.59,10400.0,156.56,156.69,156.35,156.59,10400.0
2009-10-13 13:05:00,156.63,157.15,156.63,156.95,18600.0,156.63,157.15,156.63,156.95,18600.0
2009-10-13 13:10:00,156.91,157.05,156.84,156.93,20100.0,156.91,157.05,156.84,156.93,20100.0
2009-10-13 13:15:00,156.91,157.0,156.76,156.88,20400.0,156.91,157.0,156.76,156.88,20400.0
2009-10-13 13:20:00,156.93,156.93,156.67,156.73,8000.0,156.93,156.93,156.67,156.73,8000.0
2009-10-13 13:25:00,156.71,156.85,156.55,156.73,12000.0,156.71,156.85,156.55,156.73,12000.0
2009-10-13 13:30:00,156.75,156.87,156.73,156.74,4800.0,156.75,156.87,156.73,156.74,4800.0
2009-10-13 13:35:00,156.63,156.78,156.53,156.59,9400.0,156.63,156.78,156.53,156.59,9400.0
2009-10-13 13:40:00,156.74,156.88,156.5,156.52,10100.0,156.74,156.88,156.5,156.52,10100.0
2009-10-13 13:45:00,156.49,156.53,156.27,156.31,8800.0,156.49,156.53,156.27,156.31,8800.0
2009-10-13 13:50:00,156.3,156.5,156.27,156.27,7100.0,156.3,156.5,156.27,156.27,7100.0
2009-10-13 13:55:00,156.27,156.66,156.25,156.65,11700.0,156.27,156.66,156.25,156.65,11700.0
2009-10-13 14:00:00,156.55,156.8,156.28,156.38,15900.0,156.55,156.8,156.28,156.38,15900.0
2009-10-13 14:05:00,156.3,156.31,156.05,156.14,28600.0,156.3,156.31,156.05,156.14,28600.0
2009-10-13 14:10:00,156.08,156.39,156.01,156.17,14500.0,156.08,156.39,156.01,156.17,14500.0
2009-10-13 14:15:00,156.1,156.33,156.1,156.22,7300.0,156.1,156.33,156.1,156.22,7300.0
2009-10-13 14:20:00,156.2,156.38,155.89,155.96,25700.0,156.2,156.38,155.89,155.96,25700.0
2009-10-13 14:25:00,155.96,156.31,155.81,156.19,24600.0,155.96,156.31,155.81,156.19,24600.0
2009-10-13 14:30:00,156.13,156.27,155.91,155.91,11000.0,156.13,156.27,155.91,155.91,11000.0
2009-10-13 14:35:00,155.91,156.0,155.42,155.48,35400.0,155.91,156.0,155.42,155.48,35400.0
2009-10-13 14:40:00,155.49,155.63,155.26,155.57,27700.0,155.49,155.63,155.26,155.57,27700.0
2009-10-13 14:45:00,155.52,155.96,155.47,155.96,16600.0,155.52,155.96,155.47,155.96,16600.0
2009-10-13 14:50:00,155.95,155.95,155.51,155.64,19700.0,155.95,155.95,155.51,155.64,19700.0
2009-10-13 14:55:00,155.59,155.64,155.33,155.53,14800.0,155.59,155.64,155.33,155.53,14800.0
2009-10-13 15:00:00,155.5,155.68,155.28,155.35,32700.0,155.5,155.68,155.28,155.35,32700.0
2009-10-13 15:05:00,155.38,155.48,155.05,155.1,31600.0,155.38,155.48,155.05,155.1,31600.0
2009-10-13 15:10:00,155.08,155.23,154.8,155.05,45500.0,155.08,155.23,154.8,155.05,45500.0
2009-10-13 15:15:00,155.06,155.48,155.06,155.15,47900.0,155.06,155.48,155.06,155.15,47900.0
2009-10-13 15:20:00,155.12,155.5,154.83,155.0,42200.0,155.12,155.5,154.83,155.0,42200.0
2009-10-13 15:25:00,155.0,155.17,154.85,155.05,38500.0,155.0,155.17,154.85,155.05,38500.0
2009-10-13 15:30:00,155.0,155.27,155.0,155.27,32200.0,155.0,155.27,155.0,155.27,32200.0
2009-10-13 15:35:00,155.2,155.2,154.71,155.01,51700.0,155.2,155.2,154.71,155.01,51700.0
2009-10-13 15:40:00,155.0,155.12,154.82,154.89,33700.0,155.0,155.12,154.82,154.89,33700.0
2009-10-13 15:45:00,154.96,155.06,154.72,154.8,61500.0,154.96,155.06,154.72,154.8,61500.0
2009-10-13 15:50:00,154.79,154.85,154.64,154.7,94200.0,154.79,154.85,154.64,154.7,94200.0
2009-10-13 15:55:00,154.75,154.89,154.32,154.32,166200.0,154.75,154.89,154.32,154.32,166200.0
2009-10-14 09:30:00,155.85,155.89,153.06,153.15,133200.0,155.85,155.89,153.06,153.15,133200.0
2009-10-14 09:35:00,153.1,153.59,150.61,151.73,199100.0,153.1,153.59,150.61,151.73,199100.0
2009-10-14 09:40:00,151.7,151.97,150.25,150.4,185800.0,151.7,151.97,150.25,150.4,185800.0
2009-10-14 09:45:00,150.32,150.4,147.53,147.6,329600.0,150.32,150.4,147.53,147.6,329600.0
2009-10-14 09:50:00,147.74,149.65,147.55,148.79,222900.0,147.74,149.65,147.55,148.79,222900.0
2009-10-14 09:55:00,148.9,149.0,147.75,148.35,105700.0,148.9,149.0,147.75,148.35,105700.0
2009-10-14 10:00:00,148.35,148.6,147.07,148.47,120100.0,148.35,148.6,147.07,148.47,120100.0
2009-10-14 10:05:00,148.47,148.56,147.35,148.12,74300.0,148.47,148.56,147.35,148.12,74300.0
2009-10-14 10:10:00,148.07,148.44,147.7,148.22,76400.0,148.07,148.44,147.7,148.22,76400.0
2009-10-14 10:15:00,148.23,149.7,148.06,148.5,145600.0,148.23,149.7,148.06,148.5,145600.0
2009-10-14 10:20:00,148.45,148.66,147.26,147.29,102200.0,148.45,148.66,147.26,147.29,102200.0
2009-10-14 10:25:00,147.25,147.8,146.92,147.79,126700.0,147.25,147.8,146.92,147.79,126700.0
2009-10-14 10:30:00,147.79,148.25,147.71,147.89,46500.0,147.79,148.25,147.71,147.89,46500.0
2009-10-14 10:35:00,147.95,148.53,147.76,148.3,59000.0,147.95,148.53,147.76,148.3,59000.0
2009-10-14 10:40:00,148.2,149.21,148.15,148.98,116200.0,148.2,149.21,148.15,148.98,116200.0
2009-10-14 10:45:00,148.97,149.0,148.8,148.86,57800.0,148.97,149.0,148.8,148.86,57800.0
2009-10-14 10:50:00,148.86,148.94,148.5,148.74,59400.0,148.86,148.94,148.5,148.74,59400.0
2009-10-14 10:55:00,148.82,150.98,148.79,150.89,135600.0,148.82,150.98,148.79,150.89,135600.0
2009-10-14 11:00:00,150.96,151.31,150.05,150.21,96300.0,150.96,151.31,150.05,150.21,96300.0
2009-10-14 11:05:00,150.3,150.4,149.69,149.78,34500.0,150.3,150.4,149.69,149.78,34500.0
2009-10-14 11:10:00,149.78,149.98,149.27,149.77,63900.0,149.78,149.98,149.27,149.77,63900.0
2009-10-14 11:15:00,149.77,150.49,149.73,150.38,49900.0,149.77,150.49,149.73,150.38,49900.0
2009-10-14 11:20:00,150.41,150.9,150.16,150.66,46000.0,150.41,150.9,150.16,150.66,46000.0
2009-10-14 11:25:00,150.67,150.86,149.79,149.79,58100.0,150.67,150.86,149.79,149.79,58100.0
2009-10-14 11:30:00,149.79,150.5,149.79,150.4,28500.0,149.79,150.5,149.79,150.4,28500.0
2009-10-14 11:35:00,150.37,150.49,150.07,150.19,28700.0,150.37,150.49,150.07,150.19,28700.0
2009-10-14 11:40:00,150.2,150.66,150.14,150.62,26000.0,150.2,150.66,150.14,150.62,26000.0
2009-10-14 11:45:00,150.64,150.72,149.85,150.37,54700.0,150.64,150.72,149.85,150.37,54700.0
2009-10-14 11:50:00,150.4,153.45,150.4,152.67,255200.0,150.4,153.45,150.4,152.67,255200.0
2009-10-14 11:55:00,152.58,154.13,152.5,152.83,276600.0,152.58,154.13,152.5,152.83,276600.0
2009-10-14 12:00:00,153.07,153.98,152.65,153.65,148900.0,153.07,153.98,152.65,153.65,148900.0
2009-10-14 12:05:00,153.37,154.3,152.81,152.98,118700.0,153.37,154.3,152.81,152.98,118700.0
2009-10-14 12:10:00,152.95,153.39,152.75,153.1,55500.0,152.95,153.39,152.75,153.1,55500.0
2009-10-14 12:15:00,153.1,153.34,152.8,153.34,40100.0,153.1,153.34,152.8,153.34,40100.0
2009-10-14 12:20:00,153.3,153.43,152.36,152.77,35900.0,153.3,153.43,152.36,152.77,35900.0
2009-10-14 12:25:00,152.73,152.98,152.38,152.61,29200.0,152.73,152.98,152.38,152.61,29200.0
2009-10-14 12:30:00,152.64,153.0,152.56,152.85,42400.0,152.64,153.0,152.56,152.85,42400.0
2009-10-14 12:35:00,152.86,153.17,152.73,152.93,30600.0,152.86,153.17,152.73,152.93,30600.0
2009-10-14 12:40:00,153.01,153.01,152.53,152.83,28100.0,153.01,153.01,152.53,152.83,28100.0
2009-10-14 12:45:00,152.85,153.32,152.79,152.79,28200.0,152.85,153.32,152.79,152.79,28200.0
2009-10-14 12:50:00,152.79,155.93,152.79,155.68,282300.0,152.79,155.93,152.79,155.68,282300.0
2009-10-14 12:55:00,155.58,157.2,155.58,157.2,183700.0,155.58,157.2,155.58,157.2,183700.0
2009-10-14 13:00:00,157.2,157.45,155.7,156.18,223800.0,157.2,157.45,155.7,156.18,223800.0
2009-10-14 13:05:00,156.25,156.25,155.17,155.17,98000.0,156.25,156.25,155.17,155.17,98000.0
2009-10-14 13:10:00,155.1,155.8,155.1,155.6,40900.0,155.1,155.8,155.1,155.6,40900.0
2009-10-14 13:15:00,155.57,155.58,155.01,155.13,39800.0,155.57,155.58,155.01,155.13,39800.0
2009-10-14 13:20:00,155.18,155.28,153.8,153.91,88400.0,155.18,155.28,153.8,153.91,88400.0
2009-10-14 13:25:00,153.91,154.24,153.78,153.92,49400.0,153.91,154.24,153.78,153.92,49400.0
2009-10-14 13:30:00,153.99,153.99,153.18,153.4,47600.0,153.99,153.99,153.18,153.4,47600.0
2009-10-14 13:35:00,153.37,154.37,153.36,154.24,38900.0,153.37,154.37,153.36,154.24,38900.0
2009-10-14 13:40:00,154.26,155.3,154.24,155.0,39200.0,154.26,155.3,154.24,155.0,39200.0
2009-10-14 13:45:00,155.0,155.4,154.77,154.8,43400.0,155.0,155.4,154.77,154.8,43400.0
2009-10-14 13:50:00,154.84,155.19,154.84,155.0,37100.0,154.84,155.19,154.84,155.0,37100.0
2009-10-14 13:55:00,154.99,155.19,154.87,155.17,43100.0,154.99,155.19,154.87,155.17,43100.0
2009-10-14 14:00:00,155.17,155.78,155.0,155.09,43200.0,155.17,155.78,155.0,155.09,43200.0
2009-10-14 14:05:00,155.15,155.9,155.15,155.84,51600.0,155.15,155.9,155.15,155.84,51600.0
2009-10-14 14:10:00,155.89,155.98,154.51,154.52,79100.0,155.89,155.98,154.51,154.52,79100.0
2009-10-14 14:15:00,154.51,154.75,153.99,154.34,36500.0,154.51,154.75,153.99,154.34,36500.0
2009-10-14 14:20:00,154.46,154.79,154.4,154.58,45800.0,154.46,154.79,154.4,154.58,45800.0
2009-10-14 14:25:00,154.65,154.65,153.77,153.79,63600.0,154.65,154.65,153.77,153.79,63600.0
2009-10-14 14:30:00,153.86,154.95,153.75,154.83,67000.0,153.86,154.95,153.75,154.83,67000.0
2009-10-14 14:35:00,154.96,156.45,154.82,155.14,204100.0,154.96,156.45,154.82,155.14,204100.0
2009-10-14 14:40:00,155.22,156.0,155.09,155.9,88800.0,155.22,156.0,155.09,155.9,88800.0
2009-10-14 14:45:00,155.82,155.9,155.42,155.59,63200.0,155.82,155.9,155.42,155.59,63200.0
2009-10-14 14:50:00,155.7,155.75,155.27,155.44,46600.0,155.7,155.75,155.27,155.44,46600.0
2009-10-14 14:55:00,155.45,155.75,155.44,155.66,31400.0,155.45,155.75,155.44,155.66,31400.0
2009-10-14 15:00:00,155.68,156.0,155.59,155.86,73100.0,155.68,156.0,155.59,155.86,73100.0
2009-10-14 15:05:00,155.86,156.3,155.49,155.91,63300.0,155.86,156.3,155.49,155.91,63300.0
2009-10-14 15:10:00,155.89,155.9,155.2,155.22,46300.0,155.89,155.9,155.2,155.22,46300.0
2009-10-14 15:15:00,155.3,155.6,155.2,155.53,34000.0,155.3,155.6,155.2,155.53,34000.0
2009-10-14 15:20:00,155.56,155.77,155.21,155.28,29200.0,155.56,155.77,155.21,155.28,29200.0
2009-10-14 15:25:00,155.25,155.92,155.2,155.85,42100.0,155.25,155.92,155.2,155.85,42100.0
2009-10-14 15:30:00,155.92,155.94,155.36,155.63,65400.0,155.92,155.94,155.36,155.63,65400.0
2009-10-14 15:35:00,155.72,155.8,155.35,155.5,50800.0,155.72,155.8,155.35,155.5,50800.0
2009-10-14 15:40:00,155.5,155.5,155.05,155.45,64900.0,155.5,155.5,155.05,155.45,64900.0
2009-10-14 15:45:00,155.35,155.48,154.81,154.88,71900.0,155.35,155.48,154.81,154.88,71900.0
2009-10-14 15:50:00,154.81,154.88,154.36,154.4,121300.0,154.81,154.88,154.36,154.4,121300.0
2009-10-14 15:55:00,154.38,154.58,153.96,154.18,178400.0,154.38,154.58,153.96,154.18,178400.0
2009-10-15 09:30:00,154.0,155.44,153.73,155.37,124300.0,154.0,155.44,153.73,155.37,124300.0
2009-10-15 09:35:00,155.33,156.09,154.97,155.47,138500.0,155.33,156.09,154.97,155.47,138500.0
2009-10-15 09:40:00,155.38,155.55,153.51,154.05,119500.0,155.38,155.55,153.51,154.05,119500.0
2009-10-15 09:45:00,154.29,156.0,154.1,155.51,114500.0,154.29,156.0,154.1,155.51,114500.0
2009-10-15 09:50:00,155.39,155.58,154.05,154.08,83700.0,155.39,155.58,154.05,154.08,83700.0
2009-10-15 09:55:00,154.06,154.4,153.12,153.19,128500.0,154.06,154.4,153.12,153.19,128500.0
2009-10-15 10:00:00,153.19,153.25,151.56,152.01,206300.0,153.19,153.25,151.56,152.01,206300.0
2009-10-15 10:05:00,152.05,152.62,151.99,152.48,72200.0,152.05,152.62,151.99,152.48,72200.0
2009-10-15 10:10:00,152.48,152.7,151.56,152.43,92300.0,152.48,152.7,151.56,152.43,92300.0
2009-10-15 10:15:00,152.43,152.43,151.34,151.97,61600.0,152.43,152.43,151.34,151.97,61600.0
2009-10-15 10:20:00,151.9,152.04,150.13,150.13,111600.0,151.9,152.04,150.13,150.13,111600.0
2009-10-15 10:25:00,150.09,150.98,149.6,150.65,152000.0,150.09,150.98,149.6,150.65,152000.0
2009-10-15 10:30:00,150.5,151.6,150.49,151.4,59700.0,150.5,151.6,150.49,151.4,59700.0
2009-10-15 10:35:00,151.49,151.49,150.41,150.65,58600.0,151.49,151.49,150.41,150.65,58600.0
2009-10-15 10:40:00,150.6,150.65,150.0,150.06,68500.0,150.6,150.65,150.0,150.06,68500.0
2009-10-15 10:45:00,150.08,150.53,149.8,149.82,78800.0,150.08,150.53,149.8,149.82,78800.0
2009-10-15 10:50:00,149.8,150.53,149.75,150.53,51800.0,149.8,150.53,149.75,150.53,51800.0
2009-10-15 10:55:00,150.49,150.6,149.9,150.57,39000.0,150.49,150.6,149.9,150.57,39000.0
2009-10-15 11:00:00,150.6,151.3,150.6,151.01,67900.0,150.6,151.3,150.6,151.01,67900.0
2009-10-15 11:05:00,151.0,151.44,150.78,151.28,79900.0,151.0,151.44,150.78,151.28,79900.0
2009-10-15 11:10:00,151.2,151.5,150.81,151.5,48900.0,151.2,151.5,150.81,151.5,48900.0
2009-10-15 11:15:00,151.5,151.65,151.12,151.14,57700.0,151.5,151.65,151.12,151.14,57700.0
2009-10-15 11:20:00,151.14,151.51,150.95,151.15,46900.0,151.14,151.51,150.95,151.15,46900.0
2009-10-15 11:25:00,151.17,151.48,151.08,151.08,26700.0,151.17,151.48,151.08,151.08,26700.0
2009-10-15 11:30:00,151.17,151.54,151.08,151.47,36400.0,151.17,151.54,151.08,151.47,36400.0
2009-10-15 11:35:00,151.44,151.95,151.44,151.93,38800.0,151.44,151.95,151.44,151.93,38800.0
2009-10-15 11:40:00,151.9,152.23,151.64,151.92,71000.0,151.9,152.23,151.64,151.92,71000.0
2009-10-15 11:45:00,151.92,152.44,151.76,152.29,49600.0,151.92,152.44,151.76,152.29,49600.0
2009-10-15 11:50:00,152.3,152.9,152.21,152.8,74800.0,152.3,152.9,152.21,152.8,74800.0
2009-10-15 11:55:00,152.88,153.22,152.55,152.87,49100.0,152.88,153.22,152.55,152.87,49100.0
2009-10-15 12:00:00,152.87,153.19,152.62,153.01,23300.0,152.87,153.19,152.62,153.01,23300.0
2009-10-15 12:05:00,153.01,153.11,152.9,153.0,43900.0,153.01,153.11,152.9,153.0,43900.0
2009-10-15 12:10:00,153.02,153.08,152.9,153.0,29000.0,153.02,153.08,152.9,153.0,29000.0
2009-10-15 12:15:00,153.0,153.33,152.96,153.33,13000.0,153.0,153.33,152.96,153.33,13000.0
2009-10-15 12:20:00,153.3,153.42,153.07,153.35,25300.0,153.3,153.42,153.07,153.35,25300.0
2009-10-15 12:25:00,153.35,153.39,153.18,153.29,20700.0,153.35,153.39,153.18,153.29,20700.0
2009-10-15 12:30:00,153.33,153.44,153.22,153.44,32700.0,153.33,153.44,153.22,153.44,32700.0
2009-10-15 12:35:00,153.44,153.89,153.38,153.89,55100.0,153.44,153.89,153.38,153.89,55100.0
2009-10-15 12:40:00,153.88,154.19,153.82,154.19,63000.0,153.88,154.19,153.82,154.19,63000.0
2009-10-15 12:45:00,154.17,154.33,153.9,154.16,47800.0,154.17,154.33,153.9,154.16,47800.0
2009-10-15 12:50:00,154.21,154.25,154.01,154.13,27900.0,154.21,154.25,154.01,154.13,27900.0
2009-10-15 12:55:00,154.1,154.19,153.79,153.91,36000.0,154.1,154.19,153.79,153.91,36000.0
2009-10-15 13:00:00,153.9,153.99,153.27,153.35,86700.0,153.9,153.99,153.27,153.35,86700.0
2009-10-15 13:05:00,153.42,153.49,153.04,153.04,26100.0,153.42,153.49,153.04,153.04,26100.0
2009-10-15 13:10:00,153.06,153.4,152.81,153.19,35100.0,153.06,153.4,152.81,153.19,35100.0
2009-10-15 13:15:00,153.23,153.43,152.96,153.25,28000.0,153.23,153.43,152.96,153.25,28000.0
2009-10-15 13:20:00,153.25,153.8,153.11,153.8,28200.0,153.25,153.8,153.11,153.8,28200.0
2009-10-15 13:25:00,153.79,154.14,153.72,153.78,44300.0,153.79,154.14,153.72,153.78,44300.0
2009-10-15 13:30:00,153.76,153.88,153.47,153.65,40800.0,153.76,153.88,153.47,153.65,40800.0
2009-10-15 13:35:00,153.63,154.0,153.6,153.78,25800.0,153.63,154.0,153.6,153.78,25800.0
2009-10-15 13:40:00,153.81,153.89,153.7,153.84,23600.0,153.81,153.89,153.7,153.84,23600.0
2009-10-15 13:45:00,153.86,153.89,153.65,153.86,28700.0,153.86,153.89,153.65,153.86,28700.0
2009-10-15 13:50:00,153.85,153.85,153.59,153.7,33400.0,153.85,153.85,153.59,153.7,33400.0
2009-10-15 13:55:00,153.66,153.7,153.24,153.28,51300.0,153.66,153.7,153.24,153.28,51300.0
2009-10-15 14:00:00,153.33,153.33,153.0,153.03,56300.0,153.33,153.33,153.0,153.03,56300.0
2009-10-15 14:05:00,153.1,153.16,152.86,153.14,50500.0,153.1,153.16,152.86,153.14,50500.0
2009-10-15 14:10:00,153.09,153.1,152.5,152.51,75400.0,153.09,153.1,152.5,152.51,75400.0
2009-10-15 14:15:00,152.5,152.96,152.36,152.88,77100.0,152.5,152.96,152.36,152.88,77100.0
2009-10-15 14:20:00,152.89,152.92,152.6,152.6,49000.0,152.89,152.92,152.6,152.6,49000.0
2009-10-15 14:25:00,152.62,152.64,152.49,152.52,38000.0,152.62,152.64,152.49,152.52,38000.0
2009-10-15 14:30:00,152.57,153.23,152.45,153.22,45100.0,152.57,153.23,152.45,153.22,45100.0
2009-10-15 14:35:00,153.22,153.58,153.08,153.33,54400.0,153.22,153.58,153.08,153.33,54400.0
2009-10-15 14:40:00,153.33,153.8,153.32,153.62,44800.0,153.33,153.8,153.32,153.62,44800.0
2009-10-15 14:45:00,153.6,154.14,153.49,154.0,69100.0,153.6,154.14,153.49,154.0,69100.0
2009-10-15 14:50:00,153.99,154.29,153.91,154.23,65200.0,153.99,154.29,153.91,154.23,65200.0
2009-10-15 14:55:00,154.3,154.31,153.82,153.82,43600.0,154.3,154.31,153.82,153.82,43600.0
2009-10-15 15:00:00,153.86,153.96,153.5,153.88,63000.0,153.86,153.96,153.5,153.88,63000.0
2009-10-15 15:05:00,153.95,154.13,153.78,153.78,44800.0,153.95,154.13,153.78,153.78,44800.0
2009-10-15 15:10:00,153.85,153.9,153.27,153.51,75300.0,153.85,153.9,153.27,153.51,75300.0
2009-10-15 15:15:00,153.42,153.59,152.8,152.92,88400.0,153.42,153.59,152.8,152.92,88400.0
2009-10-15 15:20:00,152.9,152.92,152.0,152.13,117500.0,152.9,152.92,152.0,152.13,117500.0
2009-10-15 15:25:00,152.21,152.42,152.0,152.15,78300.0,152.21,152.42,152.0,152.15,78300.0
2009-10-15 15:30:00,152.15,152.26,151.61,151.71,69400.0,152.15,152.26,151.61,151.71,69400.0
2009-10-15 15:35:00,151.71,151.97,151.5,151.54,74500.0,151.71,151.97,151.5,151.54,74500.0
2009-10-15 15:40:00,151.54,151.54,150.3,150.3,190500.0,151.54,151.54,150.3,150.3,190500.0
2009-10-15 15:45:00,150.4,150.97,150.12,150.74,229800.0,150.4,150.97,150.12,150.74,229800.0
2009-10-15 15:50:00,150.73,151.28,150.3,150.57,333600.0,150.73,151.28,150.3,150.57,333600.0
2009-10-15 15:55:00,150.52,152.81,150.52,152.75,1318900.0,150.52,152.81,150.52,152.75,1318900.0
2009-10-16 09:30:00,151.64,151.68,150.15,150.6,154200.0,151.64,151.68,150.15,150.6,154200.0
2009-10-16 09:35:00,150.53,150.97,149.75,150.16,121100.0,150.53,150.97,149.75,150.16,121100.0
2009-10-16 09:40:00,150.2,150.2,148.59,148.72,115600.0,150.2,150.2,148.59,148.72,115600.0
2009-10-16 09:45:00,148.73,150.24,148.59,149.55,86400.0,148.73,150.24,148.59,149.55,86400.0
2009-10-16 09:50:00,149.56,150.68,149.2,150.04,94100.0,149.56,150.68,149.2,150.04,94100.0
2009-10-16 09:55:00,150.15,150.22,149.52,149.77,53600.0,150.15,150.22,149.52,149.77,53600.0
2009-10-16 10:00:00,149.75,149.9,148.65,148.65,59700.0,149.75,149.9,148.65,148.65,59700.0
2009-10-16 10:05:00,148.61,148.81,148.25,148.61,99900.0,148.61,148.81,148.25,148.61,99900.0
2009-10-16 10:10:00,148.61,149.18,148.25,148.99,50600.0,148.61,149.18,148.25,148.99,50600.0
2009-10-16 10:15:00,148.82,149.71,148.53,149.67,58000.0,148.82,149.71,148.53,149.67,58000.0
2009-10-16 10:20:00,149.69,150.06,149.32,149.41,112000.0,149.69,150.06,149.32,149.41,112000.0
2009-10-16 10:25:00,149.42,149.72,149.15,149.4,37300.0,149.42,149.72,149.15,149.4,37300.0
2009-10-16 10:30:00,149.3,149.6,149.2,149.35,66800.0,149.3,149.6,149.2,149.35,66800.0
2009-10-16 10:35:00,149.3,149.36,148.92,149.08,65500.0,149.3,149.36,148.92,149.08,65500.0
2009-10-16 10:40:00,149.09,149.09,148.62,148.77,30600.0,149.09,149.09,148.62,148.77,30600.0
2009-10-16 10:45:00,148.81,149.43,148.55,149.33,72200.0,148.81,149.43,148.55,149.33,72200.0
2009-10-16 10:50:00,149.27,149.44,148.83,148.87,73700.0,149.27,149.44,148.83,148.87,73700.0
2009-10-16 10:55:00,148.87,149.0,148.5,148.6,44600.0,148.87,149.0,148.5,148.6,44600.0
2009-10-16 11:00:00,148.6,148.63,148.1,148.21,51500.0,148.6,148.63,148.1,148.21,51500.0
2009-10-16 11:05:00,148.19,148.83,148.12,148.67,62800.0,148.19,148.83,148.12,148.67,62800.0
2009-10-16 11:10:00,148.67,148.8,148.46,148.67,34600.0,148.67,148.8,148.46,148.67,34600.0
2009-10-16 11:15:00,148.7,149.08,148.59,148.77,40700.0,148.7,149.08,148.59,148.77,40700.0
2009-10-16 11:20:00,148.8,149.2,148.7,148.99,54600.0,148.8,149.2,148.7,148.99,54600.0
2009-10-16 11:25:00,149.0,149.24,148.83,148.98,23200.0,149.0,149.24,148.83,148.98,23200.0
2009-10-16 11:30:00,148.99,149.19,148.91,149.09,37600.0,148.99,149.19,148.91,149.09,37600.0
2009-10-16 11:35:00,149.05,149.1,148.88,148.95,30100.0,149.05,149.1,148.88,148.95,30100.0
2009-10-16 11:40:00,148.94,148.99,148.55,148.55,36200.0,148.94,148.99,148.55,148.55,36200.0
2009-10-16 11:45:00,148.58,148.68,148.4,148.54,22600.0,148.58,148.68,148.4,148.54,22600.0
2009-10-16 11:50:00,148.54,148.67,148.12,148.12,35800.0,148.54,148.67,148.12,148.12,35800.0
2009-10-16 11:55:00,148.16,148.48,148.12,148.42,20200.0,148.16,148.48,148.12,148.42,20200.0
2009-10-16 12:00:00,148.42,148.7,148.38,148.68,29900.0,148.42,148.7,148.38,148.68,29900.0
2009-10-16 12:05:00,148.59,148.68,148.28,148.45,24300.0,148.59,148.68,148.28,148.45,24300.0
2009-10-16 12:10:00,148.5,148.59,148.32,148.48,28100.0,148.5,148.59,148.32,148.48,28100.0
2009-10-16 12:15:00,148.49,148.6,148.36,148.4,22700.0,148.49,148.6,148.36,148.4,22700.0
2009-10-16 12:20:00,148.39,148.45,148.26,148.41,20700.0,148.39,148.45,148.26,148.41,20700.0
2009-10-16 12:25:00,148.45,148.52,148.32,148.47,20400.0,148.45,148.52,148.32,148.47,20400.0
2009-10-16 12:30:00,148.48,148.6,148.19,148.23,38400.0,148.48,148.6,148.19,148.23,38400.0
2009-10-16 12:35:00,148.23,148.48,148.17,148.27,21400.0,148.23,148.48,148.17,148.27,21400.0
2009-10-16 12:40:00,148.3,148.37,148.18,148.34,16900.0,148.3,148.37,148.18,148.34,16900.0
2009-10-16 12:45:00,148.27,148.31,148.16,148.24,15300.0,148.27,148.31,148.16,148.24,15300.0
2009-10-16 12:50:00,148.24,148.3,148.0,148.18,43700.0,148.24,148.3,148.0,148.18,43700.0
2009-10-16 12:55:00,148.13,148.78,148.09,148.75,67800.0,148.13,148.78,148.09,148.75,67800.0
2009-10-16 13:00:00,148.73,148.99,148.66,148.9,30100.0,148.73,148.99,148.66,148.9,30100.0
2009-10-16 13:05:00,148.92,148.92,148.58,148.58,26100.0,148.92,148.92,148.58,148.58,26100.0
2009-10-16 13:10:00,148.58,148.92,148.51,148.85,16100.0,148.58,148.92,148.51,148.85,16100.0
2009-10-16 13:15:00,148.86,148.97,148.82,148.84,17000.0,148.86,148.97,148.82,148.84,17000.0
2009-10-16 13:20:00,148.82,149.28,148.82,149.15,58000.0,148.82,149.28,148.82,149.15,58000.0
2009-10-16 13:25:00,149.16,149.35,149.0,149.31,45700.0,149.16,149.35,149.0,149.31,45700.0
2009-10-16 13:30:00,149.31,149.59,149.23,149.34,41900.0,149.31,149.59,149.23,149.34,41900.0
2009-10-16 13:35:00,149.37,149.56,149.05,149.05,23400.0,149.37,149.56,149.05,149.05,23400.0
2009-10-16 13:40:00,149.05,149.31,149.05,149.14,28000.0,149.05,149.31,149.05,149.14,28000.0
2009-10-16 13:45:00,149.18,149.29,148.91,149.17,23100.0,149.18,149.29,148.91,149.17,23100.0
2009-10-16 13:50:00,149.2,149.26,149.02,149.06,56700.0,149.2,149.26,149.02,149.06,56700.0
2009-10-16 13:55:00,149.07,149.13,148.82,148.82,31600.0,149.07,149.13,148.82,148.82,31600.0
2009-10-16 14:00:00,148.94,149.04,148.53,148.62,46500.0,148.94,149.04,148.53,148.62,46500.0
2009-10-16 14:05:00,148.51,148.73,148.31,148.34,40900.0,148.51,148.73,148.31,148.34,40900.0
2009-10-16 14:10:00,148.3,148.47,148.21,148.34,28900.0,148.3,148.47,148.21,148.34,28900.0
2009-10-16 14:15:00,148.29,148.52,148.28,148.52,15400.0,148.29,148.52,148.28,148.52,15400.0
2009-10-16 14:20:00,148.52,148.72,148.49,148.69,25700.0,148.52,148.72,148.49,148.69,25700.0
2009-10-16 14:25:00,148.66,148.69,148.46,148.58,18600.0,148.66,148.69,148.46,148.58,18600.0
2009-10-16 14:30:00,148.58,148.59,148.43,148.55,19000.0,148.58,148.59,148.43,148.55,19000.0
2009-10-16 14:35:00,148.55,148.8,148.45,148.7,33000.0,148.55,148.8,148.45,148.7,33000.0
2009-10-16 14:40:00,148.73,148.93,148.71,148.76,38200.0,148.73,148.93,148.71,148.76,38200.0
2009-10-16 14:45:00,148.71,148.84,148.6,148.73,23600.0,148.71,148.84,148.6,148.73,23600.0
2009-10-16 14:50:00,148.7,149.0,148.7,148.85,39700.0,148.7,149.0,148.7,148.85,39700.0
2009-10-16 14:55:00,148.8,148.86,148.54,148.6,23500.0,148.8,148.86,148.54,148.6,23500.0
2009-10-16 15:00:00,148.61,148.87,148.52,148.52,28100.0,148.61,148.87,148.52,148.52,28100.0
2009-10-16 15:05:00,148.55,148.58,148.26,148.33,47600.0,148.55,148.58,148.26,148.33,47600.0
2009-10-16 15:10:00,148.33,148.6,148.22,148.41,45200.0,148.33,148.6,148.22,148.41,45200.0
2009-10-16 15:15:00,148.41,148.56,148.33,148.42,44600.0,148.41,148.56,148.33,148.42,44600.0
2009-10-16 15:20:00,148.4,148.49,148.29,148.29,43800.0,148.4,148.49,148.29,148.29,43800.0
2009-10-16 15:25:00,148.29,148.31,148.17,148.23,55200.0,148.29,148.31,148.17,148.23,55200.0
2009-10-16 15:30:00,148.24,148.41,148.16,148.36,60600.0,148.24,148.41,148.16,148.36,60600.0
2009-10-16 15:35:00,148.36,148.5,148.12,148.41,81500.0,148.36,148.5,148.12,148.41,81500.0
2009-10-16 15:40:00,148.37,148.6,148.3,148.33,142600.0,148.37,148.6,148.3,148.33,142600.0
2009-10-16 15:45:00,148.4,148.54,148.05,148.21,170400.0,148.4,148.54,148.05,148.21,170400.0
2009-10-16 15:50:00,148.23,148.27,147.7,147.73,151600.0,148.23,148.27,147.7,147.73,151600.0
2009-10-16 15:55:00,147.75,147.79,147.17,147.51,237500.0,147.75,147.79,147.17,147.51,237500.0
2009-10-19 09:30:00,147.75,147.8,145.5,146.0,157100.0,147.75,147.8,145.5,146.0,157100.0
2009-10-19 09:35:00,146.0,147.99,146.0,147.85,79600.0,146.0,147.99,146.0,147.85,79600.0
2009-10-19 09:40:00,147.87,148.0,146.5,146.7,70800.0,147.87,148.0,146.5,146.7,70800.0
2009-10-19 09:45:00,146.71,147.19,146.51,147.01,44700.0,146.71,147.19,146.51,147.01,44700.0
2009-10-19 09:50:00,147.07,147.18,146.33,146.6,70900.0,147.07,147.18,146.33,146.6,70900.0
2009-10-19 09:55:00,146.6,146.99,146.6,146.99,42400.0,146.6,146.99,146.6,146.99,42400.0
2009-10-19 10:00:00,146.93,148.32,146.91,147.68,90100.0,146.93,148.32,146.91,147.68,90100.0
2009-10-19 10:05:00,147.76,148.08,147.64,148.08,33400.0,147.76,148.08,147.64,148.08,33400.0
2009-10-19 10:10:00,148.07,149.22,148.06,148.94,95800.0,148.07,149.22,148.06,148.94,95800.0
2009-10-19 10:15:00,148.93,149.55,148.87,149.52,69600.0,148.93,149.55,148.87,149.52,69600.0
2009-10-19 10:20:00,149.45,149.97,149.45,149.95,63400.0,149.45,149.97,149.45,149.95,63400.0
2009-10-19 10:25:00,149.9,151.1,149.89,151.04,119800.0,149.9,151.1,149.89,151.04,119800.0
2009-10-19 10:30:00,151.06,151.23,150.5,150.75,88200.0,151.06,151.23,150.5,150.75,88200.0
2009-10-19 10:35:00,150.74,150.88,150.55,150.7,33300.0,150.74,150.88,150.55,150.7,33300.0
2009-10-19 10:40:00,150.68,151.18,150.5,151.05,78200.0,150.68,151.18,150.5,151.05,78200.0
2009-10-19 10:45:00,151.05,151.68,151.05,151.37,90500.0,151.05,151.68,151.05,151.37,90500.0
2009-10-19 10:50:00,151.38,151.8,151.3,151.45,53800.0,151.38,151.8,151.3,151.45,53800.0
2009-10-19 10:55:00,151.46,151.73,151.05,151.44,48500.0,151.46,151.73,151.05,151.44,48500.0
2009-10-19 11:00:00,151.47,152.06,151.34,151.83,70800.0,151.47,152.06,151.34,151.83,70800.0
2009-10-19 11:05:00,151.87,152.0,151.51,151.72,39900.0,151.87,152.0,151.51,151.72,39900.0
2009-10-19 11:10:00,151.73,152.06,151.53,151.98,41500.0,151.73,152.06,151.53,151.98,41500.0
2009-10-19 11:15:00,151.98,152.23,151.53,151.57,39600.0,151.98,152.23,151.53,151.57,39600.0
2009-10-19 11:20:00,151.58,152.0,151.22,151.91,65600.0,151.58,152.0,151.22,151.91,65600.0
2009-10-19 11:25:00,151.88,152.37,151.72,152.24,84700.0,151.88,152.37,151.72,152.24,84700.0
2009-10-19 11:30:00,152.24,152.3,151.89,152.05,29400.0,152.24,152.3,151.89,152.05,29400.0
2009-10-19 11:35:00,152.1,152.21,151.01,151.01,58800.0,152.1,152.21,151.01,151.01,58800.0
2009-10-19 11:40:00,151.05,151.5,151.01,151.14,64400.0,151.05,151.5,151.01,151.14,64400.0
2009-10-19 11:45:00,151.14,151.79,151.07,151.79,29300.0,151.14,151.79,151.07,151.79,29300.0
2009-10-19 11:50:00,151.74,151.92,151.29,151.9,38000.0,151.74,151.92,151.29,151.9,38000.0
2009-10-19 11:55:00,151.89,152.16,151.78,151.93,29800.0,151.89,152.16,151.78,151.93,29800.0
2009-10-19 12:00:00,151.81,152.1,151.81,152.09,19500.0,151.81,152.1,151.81,152.09,19500.0
2009-10-19 12:05:00,152.08,152.14,151.79,151.92,16400.0,152.08,152.14,151.79,151.92,16400.0
2009-10-19 12:10:00,151.98,152.19,151.9,152.02,23900.0,151.98,152.19,151.9,152.02,23900.0
2009-10-19 12:15:00,152.07,152.24,152.06,152.21,32000.0,152.07,152.24,152.06,152.21,32000.0
2009-10-19 12:20:00,152.21,152.24,151.68,151.81,14400.0,152.21,152.24,151.68,151.81,14400.0
2009-10-19 12:25:00,151.9,151.9,151.5,151.54,15100.0,151.9,151.9,151.5,151.54,15100.0
2009-10-19 12:30:00,151.57,151.79,151.5,151.79,6300.0,151.57,151.79,151.5,151.79,6300.0
2009-10-19 12:35:00,151.85,152.12,151.83,152.01,43900.0,151.85,152.12,151.83,152.01,43900.0
2009-10-19 12:40:00,152.08,152.13,151.7,151.74,15400.0,152.08,152.13,151.7,151.74,15400.0
2009-10-19 12:45:00,151.74,152.1,151.74,152.06,15500.0,151.74,152.1,151.74,152.06,15500.0
2009-10-19 12:50:00,152.1,152.16,152.0,152.0,26000.0,152.1,152.16,152.0,152.0,26000.0
2009-10-19 12:55:00,152.05,152.18,152.0,152.1,8300.0,152.05,152.18,152.0,152.1,8300.0
2009-10-19 13:00:00,152.04,152.04,151.75,151.92,16000.0,152.04,152.04,151.75,151.92,16000.0
2009-10-19 13:05:00,151.9,152.15,151.81,152.03,41000.0,151.9,152.15,151.81,152.03,41000.0
2009-10-19 13:10:00,152.05,152.17,152.0,152.07,7800.0,152.05,152.17,152.0,152.07,7800.0
2009-10-19 13:15:00,152.04,152.12,151.86,151.96,14700.0,152.04,152.12,151.86,151.96,14700.0
2009-10-19 13:20:00,151.86,152.07,151.85,151.99,9700.0,151.86,152.07,151.85,151.99,9700.0
2009-10-19 13:25:00,151.93,151.99,151.65,151.82,33100.0,151.93,151.99,151.65,151.82,33100.0
2009-10-19 13:30:00,151.88,152.0,151.85,151.86,16300.0,151.88,152.0,151.85,151.86,16300.0
2009-10-19 13:35:00,151.87,152.04,151.83,152.04,19800.0,151.87,152.04,151.83,152.04,19800.0
2009-10-19 13:40:00,152.06,152.25,151.69,151.71,68500.0,152.06,152.25,151.69,151.71,68500.0
2009-10-19 13:45:00,151.81,151.81,151.11,151.32,30200.0,151.81,151.81,151.11,151.32,30200.0
2009-10-19 13:50:00,151.22,151.55,151.22,151.43,14300.0,151.22,151.55,151.22,151.43,14300.0
2009-10-19 13:55:00,151.48,151.98,151.48,151.85,25500.0,151.48,151.98,151.48,151.85,25500.0
2009-10-19 14:00:00,151.79,151.8,151.41,151.5,11500.0,151.79,151.8,151.41,151.5,11500.0
2009-10-19 14:05:00,151.55,151.88,151.5,151.68,21600.0,151.55,151.88,151.5,151.68,21600.0
2009-10-19 14:10:00,151.71,151.79,151.51,151.79,13100.0,151.71,151.79,151.51,151.79,13100.0
2009-10-19 14:15:00,151.8,152.0,151.7,152.0,22600.0,151.8,152.0,151.7,152.0,22600.0
2009-10-19 14:20:00,151.9,152.0,151.64,151.71,25900.0,151.9,152.0,151.64,151.71,25900.0
2009-10-19 14:25:00,151.77,151.99,146.59,151.96,19300.0,151.77,151.99,146.59,151.96,19300.0
2009-10-19 14:30:00,151.98,152.04,151.71,151.71,19300.0,151.98,152.04,151.71,151.71,19300.0
2009-10-19 14:35:00,151.79,151.93,151.61,151.87,23100.0,151.79,151.93,151.61,151.87,23100.0
2009-10-19 14:40:00,151.82,151.93,151.82,151.84,10900.0,151.82,151.93,151.82,151.84,10900.0
2009-10-19 14:45:00,151.84,151.89,151.67,151.7,5300.0,151.84,151.89,151.67,151.7,5300.0
2009-10-19 14:50:00,151.73,151.86,151.69,151.82,20100.0,151.73,151.86,151.69,151.82,20100.0
2009-10-19 14:55:00,151.84,152.0,151.72,151.86,18200.0,151.84,152.0,151.72,151.86,18200.0
2009-10-19 15:00:00,151.93,152.63,151.91,152.59,294100.0,151.93,152.63,151.91,152.59,294100.0
2009-10-19 15:05:00,152.53,152.7,151.9,152.04,37300.0,152.53,152.7,151.9,152.04,37300.0
2009-10-19 15:10:00,152.14,152.52,152.03,152.27,19600.0,152.14,152.52,152.03,152.27,19600.0
2009-10-19 15:15:00,152.24,152.24,151.68,151.8,21600.0,152.24,152.24,151.68,151.8,21600.0
2009-10-19 15:20:00,151.82,152.2,151.7,151.86,25600.0,151.82,152.2,151.7,151.86,25600.0
2009-10-19 15:25:00,151.75,151.77,151.31,151.51,29500.0,151.75,151.77,151.31,151.51,29500.0
2009-10-19 15:30:00,151.5,151.75,151.41,151.49,39700.0,151.5,151.75,151.41,151.49,39700.0
2009-10-19 15:35:00,151.52,152.0,151.46,151.95,39400.0,151.52,152.0,151.46,151.95,39400.0
2009-10-19 15:40:00,151.99,152.18,151.8,151.99,46000.0,151.99,152.18,151.8,151.99,46000.0
2009-10-19 15:45:00,151.95,152.21,151.9,152.16,35600.0,151.95,152.21,151.9,152.16,35600.0
2009-10-19 15:50:00,152.22,152.57,152.15,152.54,70600.0,152.22,152.57,152.15,152.54,70600.0
2009-10-19 15:55:00,152.54,152.56,151.81,151.95,110400.0,152.54,152.56,151.81,151.95,110400.0
2009-10-20 09:30:00,151.64,153.0,151.64,152.2,86900.0,151.64,153.0,151.64,152.2,86900.0
2009-10-20 09:35:00,152.06,152.37,151.57,151.95,43400.0,152.06,152.37,151.57,151.95,43400.0
2009-10-20 09:40:00,151.98,153.44,151.84,152.0,68500.0,151.98,153.44,151.84,152.0,68500.0
2009-10-20 09:45:00,152.0,153.22,151.73,153.19,51400.0,152.0,153.22,151.73,153.19,51400.0
2009-10-20 09:50:00,153.25,153.88,153.0,153.87,62700.0,153.25,153.88,153.0,153.87,62700.0
2009-10-20 09:55:00,153.89,155.07,153.41,154.9,113700.0,153.89,155.07,153.41,154.9,113700.0
2009-10-20 10:00:00,154.91,155.05,154.34,154.5,67400.0,154.91,155.05,154.34,154.5,67400.0
2009-10-20 10:05:00,154.5,155.0,154.2,154.49,32600.0,154.5,155.0,154.2,154.49,32600.0
2009-10-20 10:10:00,154.49,154.63,154.0,154.02,35700.0,154.49,154.63,154.0,154.02,35700.0
2009-10-20 10:15:00,154.12,154.12,153.07,153.48,40700.0,154.12,154.12,153.07,153.48,40700.0
2009-10-20 10:20:00,153.45,153.51,153.16,153.45,41200.0,153.45,153.51,153.16,153.45,41200.0
2009-10-20 10:25:00,153.4,153.77,153.1,153.5,50400.0,153.4,153.77,153.1,153.5,50400.0
2009-10-20 10:30:00,153.58,153.8,153.37,153.66,35700.0,153.58,153.8,153.37,153.66,35700.0
2009-10-20 10:35:00,153.7,154.09,153.61,154.05,29600.0,153.7,154.09,153.61,154.05,29600.0
2009-10-20 10:40:00,154.05,154.54,153.98,154.15,58200.0,154.05,154.54,153.98,154.15,58200.0
2009-10-20 10:45:00,154.19,154.26,153.54,153.92,35800.0,154.19,154.26,153.54,153.92,35800.0
2009-10-20 10:50:00,153.92,154.08,153.53,154.08,25500.0,153.92,154.08,153.53,154.08,25500.0
2009-10-20 10:55:00,154.09,154.26,153.57,153.69,27500.0,154.09,154.26,153.57,153.69,27500.0
2009-10-20 11:00:00,153.7,154.67,153.7,154.55,32100.0,153.7,154.67,153.7,154.55,32100.0
2009-10-20 11:05:00,154.55,154.56,153.9,154.0,24100.0,154.55,154.56,153.9,154.0,24100.0
2009-10-20 11:10:00,154.02,154.02,153.5,153.91,31800.0,154.02,154.02,153.5,153.91,31800.0
2009-10-20 11:15:00,153.92,154.4,153.8,154.2,37700.0,153.92,154.4,153.8,154.2,37700.0
2009-10-20 11:20:00,154.2,154.7,154.17,154.69,45900.0,154.2,154.7,154.17,154.69,45900.0
2009-10-20 11:25:00,154.69,154.69,154.0,154.0,16000.0,154.69,154.69,154.0,154.0,16000.0
2009-10-20 11:30:00,154.11,154.18,153.66,153.74,21000.0,154.11,154.18,153.66,153.74,21000.0
2009-10-20 11:35:00,153.68,153.7,153.03,153.15,37300.0,153.68,153.7,153.03,153.15,37300.0
2009-10-20 11:40:00,153.15,153.17,152.25,152.38,70200.0,153.15,153.17,152.25,152.38,70200.0
2009-10-20 11:45:00,152.28,152.38,151.8,152.04,60300.0,152.28,152.38,151.8,152.04,60300.0
2009-10-20 11:50:00,152.06,152.28,151.8,152.03,59600.0,152.06,152.28,151.8,152.03,59600.0
2009-10-20 11:55:00,152.03,152.74,151.88,152.68,29600.0,152.03,152.74,151.88,152.68,29600.0
2009-10-20 12:00:00,152.61,152.8,152.0,152.1,32000.0,152.61,152.8,152.0,152.1,32000.0
2009-10-20 12:05:00,152.19,152.28,151.58,151.7,37100.0,152.19,152.28,151.58,151.7,37100.0
2009-10-20 12:10:00,151.79,152.3,151.65,152.26,32000.0,151.79,152.3,151.65,152.26,32000.0
2009-10-20 12:15:00,152.28,152.62,152.19,152.4,26600.0,152.28,152.62,152.19,152.4,26600.0
2009-10-20 12:20:00,152.52,152.75,152.42,152.55,17100.0,152.52,152.75,152.42,152.55,17100.0
2009-10-20 12:25:00,152.5,152.78,152.42,152.62,22500.0,152.5,152.78,152.42,152.62,22500.0
2009-10-20 12:30:00,152.62,152.89,152.44,152.79,29700.0,152.62,152.89,152.44,152.79,29700.0
2009-10-20 12:35:00,152.77,152.82,152.25,152.3,11300.0,152.77,152.82,152.25,152.3,11300.0
2009-10-20 12:40:00,152.3,152.75,152.25,152.75,8500.0,152.3,152.75,152.25,152.75,8500.0
2009-10-20 12:45:00,152.75,152.92,152.59,152.74,10700.0,152.75,152.92,152.59,152.74,10700.0
2009-10-20 12:50:00,152.83,153.22,152.74,152.96,30700.0,152.83,153.22,152.74,152.96,30700.0
2009-10-20 12:55:00,152.94,153.11,152.85,152.99,12100.0,152.94,153.11,152.85,152.99,12100.0
2009-10-20 13:00:00,152.95,153.36,152.86,152.86,17600.0,152.95,153.36,152.86,152.86,17600.0
2009-10-20 13:05:00,152.94,153.19,152.76,152.76,21200.0,152.94,153.19,152.76,152.76,21200.0
2009-10-20 13:10:00,152.8,153.22,152.8,153.13,15300.0,152.8,153.22,152.8,153.13,15300.0
2009-10-20 13:15:00,153.09,153.14,152.89,152.89,9000.0,153.09,153.14,152.89,152.89,9000.0
2009-10-20 13:20:00,152.94,153.49,152.94,153.48,15800.0,152.94,153.49,152.94,153.48,15800.0
2009-10-20 13:25:00,153.42,153.72,153.33,153.36,16000.0,153.42,153.72,153.33,153.36,16000.0
2009-10-20 13:30:00,153.37,153.7,153.37,153.66,11700.0,153.37,153.7,153.37,153.66,11700.0
2009-10-20 13:35:00,153.66,153.74,153.35,153.56,17500.0,153.66,153.74,153.35,153.56,17500.0
2009-10-20 13:40:00,153.57,153.9,153.38,153.9,16200.0,153.57,153.9,153.38,153.9,16200.0
2009-10-20 13:45:00,153.91,154.24,153.91,154.23,21200.0,153.91,154.24,153.91,154.23,21200.0
2009-10-20 13:50:00,154.23,154.5,153.88,154.3,26300.0,154.23,154.5,153.88,154.3,26300.0
2009-10-20 13:55:00,154.38,154.49,153.72,153.9,28900.0,154.38,154.49,153.72,153.9,28900.0
2009-10-20 14:00:00,153.9,154.2,153.71,154.14,18400.0,153.9,154.2,153.71,154.14,18400.0
2009-10-20 14:05:00,154.1,154.77,154.09,154.76,29400.0,154.1,154.77,154.09,154.76,29400.0
2009-10-20 14:10:00,154.72,155.0,154.72,154.94,29500.0,154.72,155.0,154.72,154.94,29500.0
2009-10-20 14:15:00,154.94,155.5,154.86,155.16,52300.0,154.94,155.5,154.86,155.16,52300.0
2009-10-20 14:20:00,155.16,155.49,155.03,155.2,16600.0,155.16,155.49,155.03,155.2,16600.0
2009-10-20 14:25:00,155.2,155.54,155.19,155.53,23100.0,155.2,155.54,155.19,155.53,23100.0
2009-10-20 14:30:00,155.42,155.69,154.78,155.2,55000.0,155.42,155.69,154.78,155.2,55000.0
2009-10-20 14:35:00,155.2,155.86,155.17,155.81,42600.0,155.2,155.86,155.17,155.81,42600.0
2009-10-20 14:40:00,155.68,156.0,155.35,155.59,25400.0,155.68,156.0,155.35,155.59,25400.0
2009-10-20 14:45:00,155.7,155.75,155.36,155.38,13700.0,155.7,155.75,155.36,155.38,13700.0
2009-10-20 14:50:00,155.33,155.46,155.12,155.2,14900.0,155.33,155.46,155.12,155.2,14900.0
2009-10-20 14:55:00,155.13,155.15,154.74,155.12,31000.0,155.13,155.15,154.74,155.12,31000.0
2009-10-20 15:00:00,155.12,155.14,154.6,154.72,43700.0,155.12,155.14,154.6,154.72,43700.0
2009-10-20 15:05:00,154.72,154.81,154.35,154.4,30900.0,154.72,154.81,154.35,154.4,30900.0
2009-10-20 15:10:00,154.29,154.41,154.09,154.21,21300.0,154.29,154.41,154.09,154.21,21300.0
2009-10-20 15:15:00,154.24,154.52,154.03,154.52,22700.0,154.24,154.52,154.03,154.52,22700.0
2009-10-20 15:20:00,154.56,154.68,154.46,154.46,16700.0,154.56,154.68,154.46,154.46,16700.0
2009-10-20 15:25:00,154.36,154.73,154.32,154.69,10700.0,154.36,154.73,154.32,154.69,10700.0
2009-10-20 15:30:00,154.75,155.0,154.5,154.79,33700.0,154.75,155.0,154.5,154.79,33700.0
2009-10-20 15:35:00,154.76,155.57,154.76,155.35,66800.0,154.76,155.57,154.76,155.35,66800.0
2009-10-20 15:40:00,155.37,155.49,154.99,155.04,55800.0,155.37,155.49,154.99,155.04,55800.0
2009-10-20 15:45:00,155.02,155.05,154.83,154.93,46600.0,155.02,155.05,154.83,154.93,46600.0
2009-10-20 15:50:00,154.91,155.0,154.69,154.92,53400.0,154.91,155.0,154.69,154.92,53400.0
2009-10-20 15:55:00,154.91,155.16,154.8,155.01,62200.0,154.91,155.16,154.8,155.01,62200.0
2009-10-21 09:30:00,154.19,154.75,154.0,154.35,24000.0,154.19,154.75,154.0,154.35,24000.0
2009-10-21 09:35:00,154.38,155.27,153.84,155.0,46000.0,154.38,155.27,153.84,155.0,46000.0
2009-10-21 09:40:00,155.08,155.93,155.0,155.73,26500.0,155.08,155.93,155.0,155.73,26500.0
2009-10-21 09:45:00,155.52,155.94,155.1,155.87,20700.0,155.52,155.94,155.1,155.87,20700.0
2009-10-21 09:50:00,155.9,156.0,155.27,155.42,43300.0,155.9,156.0,155.27,155.42,43300.0
2009-10-21 09:55:00,155.56,155.61,155.0,155.2,23200.0,155.56,155.61,155.0,155.2,23200.0
2009-10-21 10:00:00,155.21,155.28,154.68,154.95,23800.0,155.21,155.28,154.68,154.95,23800.0
2009-10-21 10:05:00,154.95,155.53,154.95,155.24,28500.0,154.95,155.53,154.95,155.24,28500.0
2009-10-21 10:10:00,155.24,155.38,155.04,155.29,10900.0,155.24,155.38,155.04,155.29,10900.0
2009-10-21 10:15:00,155.3,155.74,155.17,155.53,33400.0,155.3,155.74,155.17,155.53,33400.0
2009-10-21 10:20:00,155.51,155.67,155.03,155.03,16300.0,155.51,155.67,155.03,155.03,16300.0
2009-10-21 10:25:00,155.21,155.21,154.8,155.0,17700.0,155.21,155.21,154.8,155.0,17700.0
2009-10-21 10:30:00,155.0,155.65,154.91,155.39,26600.0,155.0,155.65,154.91,155.39,26600.0
2009-10-21 10:35:00,155.4,156.5,155.3,156.18,59900.0,155.4,156.5,155.3,156.18,59900.0
2009-10-21 10:40:00,156.17,157.0,156.02,157.0,44100.0,156.17,157.0,156.02,157.0,44100.0
2009-10-21 10:45:00,157.0,157.0,155.87,156.0,31500.0,157.0,157.0,155.87,156.0,31500.0
2009-10-21 10:50:00,156.0,156.4,155.86,156.15,16000.0,156.0,156.4,155.86,156.15,16000.0
2009-10-21 10:55:00,156.24,156.34,156.0,156.12,27000.0,156.24,156.34,156.0,156.12,27000.0
2009-10-21 11:00:00,156.15,156.35,156.13,156.34,11800.0,156.15,156.35,156.13,156.34,11800.0
2009-10-21 11:05:00,156.41,156.8,156.36,156.61,20800.0,156.41,156.8,156.36,156.61,20800.0
2009-10-21 11:10:00,156.65,156.74,156.02,156.1,37100.0,156.65,156.74,156.02,156.1,37100.0
2009-10-21 11:15:00,156.1,156.46,156.0,156.25,25500.0,156.1,156.46,156.0,156.25,25500.0
2009-10-21 11:20:00,156.3,156.68,156.0,156.0,27100.0,156.3,156.68,156.0,156.0,27100.0
2009-10-21 11:25:00,156.0,156.23,155.98,156.23,21800.0,156.0,156.23,155.98,156.23,21800.0
2009-10-21 11:30:00,156.21,156.3,155.9,156.09,19800.0,156.21,156.3,155.9,156.09,19800.0
2009-10-21 11:35:00,156.09,156.09,155.82,156.0,10400.0,156.09,156.09,155.82,156.0,10400.0
2009-10-21 11:40:00,155.98,156.03,155.65,155.79,12200.0,155.98,156.03,155.65,155.79,12200.0
2009-10-21 11:45:00,155.83,155.98,155.22,155.25,17600.0,155.83,155.98,155.22,155.25,17600.0
2009-10-21 11:50:00,155.25,155.29,154.85,155.09,19600.0,155.25,155.29,154.85,155.09,19600.0
2009-10-21 11:55:00,155.1,155.32,155.02,155.17,9000.0,155.1,155.32,155.02,155.17,9000.0
2009-10-21 12:00:00,155.12,155.95,155.12,155.36,23700.0,155.12,155.95,155.12,155.36,23700.0
2009-10-21 12:05:00,155.36,155.75,155.26,155.26,17400.0,155.36,155.75,155.26,155.26,17400.0
2009-10-21 12:10:00,155.26,155.4,154.96,154.96,17000.0,155.26,155.4,154.96,154.96,17000.0
2009-10-21 12:15:00,155.0,155.31,154.81,155.27,16700.0,155.0,155.31,154.81,155.27,16700.0
2009-10-21 12:20:00,155.27,155.7,155.16,155.38,26000.0,155.27,155.7,155.16,155.38,26000.0
2009-10-21 12:25:00,155.67,156.0,155.41,155.94,20500.0,155.67,156.0,155.41,155.94,20500.0
2009-10-21 12:30:00,155.87,155.95,155.52,155.63,12900.0,155.87,155.95,155.52,155.63,12900.0
2009-10-21 12:35:00,155.6,156.17,155.59,156.11,7600.0,155.6,156.17,155.59,156.11,7600.0
2009-10-21 12:40:00,156.13,156.27,155.9,156.15,11700.0,156.13,156.27,155.9,156.15,11700.0
2009-10-21 12:45:00,156.17,156.8,156.12,156.61,17400.0,156.17,156.8,156.12,156.61,17400.0
2009-10-21 12:50:00,156.65,156.68,156.32,156.53,20200.0,156.65,156.68,156.32,156.53,20200.0
2009-10-21 12:55:00,156.49,156.7,156.46,156.57,10100.0,156.49,156.7,156.46,156.57,10100.0
2009-10-21 13:00:00,156.56,156.56,156.13,156.26,16000.0,156.56,156.56,156.13,156.26,16000.0
2009-10-21 13:05:00,156.2,156.38,156.11,156.35,7100.0,156.2,156.38,156.11,156.35,7100.0
2009-10-21 13:10:00,156.38,156.79,156.38,156.76,14300.0,156.38,156.79,156.38,156.76,14300.0
2009-10-21 13:15:00,156.67,156.95,156.67,156.75,13600.0,156.67,156.95,156.67,156.75,13600.0
2009-10-21 13:20:00,156.74,156.89,156.58,156.72,9800.0,156.74,156.89,156.58,156.72,9800.0
2009-10-21 13:25:00,156.81,156.88,156.66,156.66,5000.0,156.81,156.88,156.66,156.66,5000.0
2009-10-21 13:30:00,156.57,156.69,156.34,156.4,15200.0,156.57,156.69,156.34,156.4,15200.0
2009-10-21 13:35:00,156.45,156.85,156.42,156.55,14600.0,156.45,156.85,156.42,156.55,14600.0
2009-10-21 13:40:00,156.56,156.76,156.09,156.28,17800.0,156.56,156.76,156.09,156.28,17800.0
2009-10-21 13:45:00,156.26,156.37,156.2,156.36,3600.0,156.26,156.37,156.2,156.36,3600.0
2009-10-21 13:50:00,156.32,156.65,156.28,156.62,9300.0,156.32,156.65,156.28,156.62,9300.0
2009-10-21 13:55:00,156.68,156.77,156.54,156.66,12900.0,156.68,156.77,156.54,156.66,12900.0
2009-10-21 14:00:00,156.63,156.7,156.5,156.56,9000.0,156.63,156.7,156.5,156.56,9000.0
2009-10-21 14:05:00,156.57,156.73,156.46,156.73,11500.0,156.57,156.73,156.46,156.73,11500.0
2009-10-21 14:10:00,156.67,156.69,156.32,156.4,16500.0,156.67,156.69,156.32,156.4,16500.0
2009-10-21 14:15:00,156.34,156.45,156.11,156.45,26400.0,156.34,156.45,156.11,156.45,26400.0
2009-10-21 14:20:00,156.4,156.7,156.34,156.61,13100.0,156.4,156.7,156.34,156.61,13100.0
2009-10-21 14:25:00,156.61,156.69,156.41,156.46,20600.0,156.61,156.69,156.41,156.46,20600.0
2009-10-21 14:30:00,156.5,156.73,156.42,156.52,25200.0,156.5,156.73,156.42,156.52,25200.0
2009-10-21 14:35:00,156.54,156.59,156.4,156.42,9900.0,156.54,156.59,156.4,156.42,9900.0
2009-10-21 14:40:00,156.47,156.5,156.31,156.35,13300.0,156.47,156.5,156.31,156.35,13300.0
2009-10-21 14:45:00,156.32,156.53,156.28,156.4,12700.0,156.32,156.53,156.28,156.4,12700.0
2009-10-21 14:50:00,156.39,156.48,156.15,156.25,13500.0,156.39,156.48,156.15,156.25,13500.0
2009-10-21 14:55:00,156.22,156.34,156.16,156.23,9500.0,156.22,156.34,156.16,156.23,9500.0
2009-10-21 15:00:00,156.2,156.35,156.16,156.22,17000.0,156.2,156.35,156.16,156.22,17000.0
2009-10-21 15:05:00,156.24,156.38,156.16,156.27,11500.0,156.24,156.38,156.16,156.27,11500.0
2009-10-21 15:10:00,156.25,156.31,155.99,156.11,33700.0,156.25,156.31,155.99,156.11,33700.0
2009-10-21 15:15:00,156.12,156.15,155.89,155.96,19000.0,156.12,156.15,155.89,155.96,19000.0
2009-10-21 15:20:00,155.96,156.08,155.0,155.22,61800.0,155.96,156.08,155.0,155.22,61800.0
2009-10-21 15:25:00,155.27,155.28,154.4,154.78,54200.0,155.27,155.28,154.4,154.78,54200.0
2009-10-21 15:30:00,154.64,154.86,154.3,154.36,38400.0,154.64,154.86,154.3,154.36,38400.0
2009-10-21 15:35:00,154.33,154.38,153.73,154.13,73500.0,154.33,154.38,153.73,154.13,73500.0
2009-10-21 15:40:00,154.13,154.18,153.73,153.76,35200.0,154.13,154.18,153.73,153.76,35200.0
2009-10-21 15:45:00,153.78,154.41,153.78,154.01,43800.0,153.78,154.41,153.78,154.01,43800.0
2009-10-21 15:50:00,154.06,154.14,153.77,153.9,58700.0,154.06,154.14,153.77,153.9,58700.0
2009-10-21 15:55:00,153.9,154.11,153.64,153.94,79300.0,153.9,154.11,153.64,153.94,79300.0
2009-10-22 09:30:00,151.0,151.5,150.54,151.18,95600.0,151.0,151.5,150.54,151.18,95600.0
2009-10-22 09:35:00,151.44,152.82,151.31,152.77,81400.0,151.44,152.82,151.31,152.77,81400.0
2009-10-22 09:40:00,152.76,154.09,152.62,152.67,71100.0,152.76,154.09,152.62,152.67,71100.0
2009-10-22 09:45:00,152.68,153.0,152.38,152.88,35800.0,152.68,153.0,152.38,152.88,35800.0
2009-10-22 09:50:00,152.8,154.7,152.73,154.7,70800.0,152.8,154.7,152.73,154.7,70800.0
2009-10-22 09:55:00,154.51,154.9,153.59,154.39,59700.0,154.51,154.9,153.59,154.39,59700.0
2009-10-22 10:00:00,154.36,154.36,152.75,152.85,77900.0,154.36,154.36,152.75,152.85,77900.0
2009-10-22 10:05:00,152.98,153.2,152.06,152.25,41300.0,152.98,153.2,152.06,152.25,41300.0
2009-10-22 10:10:00,152.11,152.74,152.06,152.58,19200.0,152.11,152.74,152.06,152.58,19200.0
2009-10-22 10:15:00,152.63,153.37,152.11,153.06,35700.0,152.63,153.37,152.11,153.06,35700.0
2009-10-22 10:20:00,153.0,154.19,152.93,153.99,41400.0,153.0,154.19,152.93,153.99,41400.0
2009-10-22 10:25:00,154.0,154.0,152.99,153.13,20300.0,154.0,154.0,152.99,153.13,20300.0
2009-10-22 10:30:00,153.33,153.7,152.84,152.87,15900.0,153.33,153.7,152.84,152.87,15900.0
2009-10-22 10:35:00,152.84,153.29,152.77,153.29,19900.0,152.84,153.29,152.77,153.29,19900.0
2009-10-22 10:40:00,153.35,153.71,153.1,153.69,21200.0,153.35,153.71,153.1,153.69,21200.0
2009-10-22 10:45:00,153.68,153.68,153.18,153.38,16800.0,153.68,153.68,153.18,153.38,16800.0
2009-10-22 10:50:00,153.4,154.44,153.32,154.34,33200.0,153.4,154.44,153.32,154.34,33200.0
2009-10-22 10:55:00,154.39,154.82,154.39,154.76,30900.0,154.39,154.82,154.39,154.76,30900.0
2009-10-22 11:00:00,154.7,155.15,154.6,155.13,20400.0,154.7,155.15,154.6,155.13,20400.0
2009-10-22 11:05:00,155.16,155.96,155.04,155.9,75800.0,155.16,155.96,155.04,155.9,75800.0
2009-10-22 11:10:00,155.96,156.0,155.13,155.47,42100.0,155.96,156.0,155.13,155.47,42100.0
2009-10-22 11:15:00,155.47,155.48,154.16,154.34,24600.0,155.47,155.48,154.16,154.34,24600.0
2009-10-22 11:20:00,154.28,154.34,153.69,153.8,31100.0,154.28,154.34,153.69,153.8,31100.0
2009-10-22 11:25:00,153.7,154.23,153.5,154.19,16800.0,153.7,154.23,153.5,154.19,16800.0
2009-10-22 11:30:00,154.03,154.12,153.62,153.92,9100.0,154.03,154.12,153.62,153.92,9100.0
2009-10-22 11:35:00,154.0,154.39,153.78,154.31,18100.0,154.0,154.39,153.78,154.31,18100.0
2009-10-22 11:40:00,154.35,154.51,154.12,154.51,5700.0,154.35,154.51,154.12,154.51,5700.0
2009-10-22 11:45:00,154.47,154.47,154.15,154.4,3800.0,154.47,154.47,154.15,154.4,3800.0
2009-10-22 11:50:00,154.25,154.25,153.89,153.91,12200.0,154.25,154.25,153.89,153.91,12200.0
2009-10-22 11:55:00,153.93,154.17,153.51,153.51,9600.0,153.93,154.17,153.51,153.51,9600.0
2009-10-22 12:00:00,153.55,153.72,153.5,153.71,10900.0,153.55,153.72,153.5,153.71,10900.0
2009-10-22 12:05:00,153.61,153.75,153.38,153.75,11800.0,153.61,153.75,153.38,153.75,11800.0
2009-10-22 12:10:00,153.74,153.83,153.53,153.61,8600.0,153.74,153.83,153.53,153.61,8600.0
2009-10-22 12:15:00,153.71,153.71,153.54,153.64,8600.0,153.71,153.71,153.54,153.64,8600.0
2009-10-22 12:20:00,153.64,153.81,153.56,153.6,10100.0,153.64,153.81,153.56,153.6,10100.0
2009-10-22 12:25:00,153.56,153.65,153.38,153.38,23600.0,153.56,153.65,153.38,153.38,23600.0
2009-10-22 12:30:00,153.49,153.9,153.28,153.78,13900.0,153.49,153.9,153.28,153.78,13900.0
2009-10-22 12:35:00,153.88,154.0,153.78,153.95,15600.0,153.88,154.0,153.78,153.95,15600.0
2009-10-22 12:40:00,153.92,154.9,153.91,154.74,14000.0,153.92,154.9,153.91,154.74,14000.0
2009-10-22 12:45:00,154.74,155.12,154.66,155.04,12400.0,154.74,155.12,154.66,155.04,12400.0
2009-10-22 12:50:00,154.85,154.89,154.45,154.7,4700.0,154.85,154.89,154.45,154.7,4700.0
2009-10-22 12:55:00,154.64,154.7,154.0,154.11,24900.0,154.64,154.7,154.0,154.11,24900.0
2009-10-22 13:00:00,154.02,154.2,153.92,154.18,7000.0,154.02,154.2,153.92,154.18,7000.0
2009-10-22 13:05:00,154.17,154.29,154.17,154.21,3200.0,154.17,154.29,154.17,154.21,3200.0
2009-10-22 13:10:00,154.21,154.4,154.15,154.3,7400.0,154.21,154.4,154.15,154.3,7400.0
2009-10-22 13:15:00,154.17,154.58,154.16,154.58,13300.0,154.17,154.58,154.16,154.58,13300.0
2009-10-22 13:20:00,154.6,155.0,154.6,154.75,18700.0,154.6,155.0,154.6,154.75,18700.0
2009-10-22 13:25:00,154.71,155.0,154.71,154.89,8500.0,154.71,155.0,154.71,154.89,8500.0
2009-10-22 13:30:00,154.81,154.81,154.22,154.22,14800.0,154.81,154.81,154.22,154.22,14800.0
2009-10-22 13:35:00,154.06,154.38,154.05,154.34,3500.0,154.06,154.38,154.05,154.34,3500.0
2009-10-22 13:40:00,154.27,154.36,154.06,154.24,6500.0,154.27,154.36,154.06,154.24,6500.0
2009-10-22 13:45:00,154.18,154.3,154.11,154.22,3300.0,154.18,154.3,154.11,154.22,3300.0
2009-10-22 13:50:00,154.23,154.49,154.17,154.2,7400.0,154.23,154.49,154.17,154.2,7400.0
2009-10-22 13:55:00,154.1,154.47,154.0,154.47,21500.0,154.1,154.47,154.0,154.47,21500.0
2009-10-22 14:00:00,154.49,154.87,154.29,154.58,31100.0,154.49,154.87,154.29,154.58,31100.0
2009-10-22 14:05:00,154.64,154.98,154.43,154.84,8900.0,154.64,154.98,154.43,154.84,8900.0
2009-10-22 14:10:00,154.85,155.73,154.85,155.72,29900.0,154.85,155.73,154.85,155.72,29900.0
2009-10-22 14:15:00,155.7,155.72,155.12,155.36,17800.0,155.7,155.72,155.12,155.36,17800.0
2009-10-22 14:20:00,155.38,155.75,155.28,155.59,42400.0,155.38,155.75,155.28,155.59,42400.0
2009-10-22 14:25:00,155.54,155.79,155.45,155.79,19600.0,155.54,155.79,155.45,155.79,19600.0
2009-10-22 14:30:00,155.79,155.99,155.66,155.66,41100.0,155.79,155.99,155.66,155.66,41100.0
2009-10-22 14:35:00,155.65,156.22,155.61,155.97,51500.0,155.65,156.22,155.61,155.97,51500.0
2009-10-22 14:40:00,156.05,156.33,155.8,155.84,26700.0,156.05,156.33,155.8,155.84,26700.0
2009-10-22 14:45:00,155.88,156.34,155.77,156.34,31400.0,155.88,156.34,155.77,156.34,31400.0
2009-10-22 14:50:00,156.27,156.68,156.27,156.49,30500.0,156.27,156.68,156.27,156.49,30500.0
2009-10-22 14:55:00,156.52,156.66,156.5,156.64,12600.0,156.52,156.66,156.5,156.64,12600.0
2009-10-22 15:00:00,156.64,156.87,156.4,156.73,35600.0,156.64,156.87,156.4,156.73,35600.0
2009-10-22 15:05:00,156.71,156.86,156.51,156.55,18000.0,156.71,156.86,156.51,156.55,18000.0
2009-10-22 15:10:00,156.57,156.63,156.37,156.43,38100.0,156.57,156.63,156.37,156.43,38100.0
2009-10-22 15:15:00,156.54,156.86,156.53,156.72,28700.0,156.54,156.86,156.53,156.72,28700.0
2009-10-22 15:20:00,156.68,156.86,156.46,156.82,32900.0,156.68,156.86,156.46,156.82,32900.0
2009-10-22 15:25:00,156.82,156.85,156.66,156.71,20400.0,156.82,156.85,156.66,156.71,20400.0
2009-10-22 15:30:00,156.73,156.77,156.38,156.5,41300.0,156.73,156.77,156.38,156.5,41300.0
2009-10-22 15:35:00,156.47,156.63,156.42,156.58,46800.0,156.47,156.63,156.42,156.58,46800.0
2009-10-22 15:40:00,156.65,156.74,156.52,156.65,42800.0,156.65,156.74,156.52,156.65,42800.0
2009-10-22 15:45:00,156.6,156.64,156.29,156.3,39600.0,156.6,156.64,156.29,156.3,39600.0
2009-10-22 15:50:00,156.36,156.43,156.1,156.11,58000.0,156.36,156.43,156.1,156.11,58000.0
2009-10-22 15:55:00,156.13,156.18,155.86,156.05,62700.0,156.13,156.18,155.86,156.05,62700.0
2009-10-23 09:30:00,152.93,154.4,151.72,153.22,148600.0,152.93,154.4,151.72,153.22,148600.0
2009-10-23 09:35:00,153.23,153.69,152.56,153.1,71200.0,153.23,153.69,152.56,153.1,71200.0
2009-10-23 09:40:00,153.05,153.38,152.52,152.9,53300.0,153.05,153.38,152.52,152.9,53300.0
2009-10-23 09:45:00,153.01,154.36,152.75,154.12,39700.0,153.01,154.36,152.75,154.12,39700.0
2009-10-23 09:50:00,154.01,154.92,153.97,154.32,40000.0,154.01,154.92,153.97,154.32,40000.0
2009-10-23 09:55:00,154.49,154.49,153.53,154.27,28600.0,154.49,154.49,153.53,154.27,28600.0
2009-10-23 10:00:00,154.26,154.5,152.52,152.52,67100.0,154.26,154.5,152.52,152.52,67100.0
2009-10-23 10:05:00,152.75,153.17,152.52,153.15,36600.0,152.75,153.17,152.52,153.15,36600.0
2009-10-23 10:10:00,153.16,153.25,152.62,152.96,42400.0,153.16,153.25,152.62,152.96,42400.0
2009-10-23 10:15:00,153.1,153.35,152.84,153.19,22100.0,153.1,153.35,152.84,153.19,22100.0
2009-10-23 10:20:00,153.11,153.21,152.8,152.84,31800.0,153.11,153.21,152.8,152.84,31800.0
2009-10-23 10:25:00,153.05,153.32,152.75,153.16,14300.0,153.05,153.32,152.75,153.16,14300.0
2009-10-23 10:30:00,153.18,153.18,152.6,153.14,17300.0,153.18,153.18,152.6,153.14,17300.0
2009-10-23 10:35:00,152.91,153.18,152.78,152.96,16300.0,152.91,153.18,152.78,152.96,16300.0
2009-10-23 10:40:00,152.84,152.98,152.6,152.72,20000.0,152.84,152.98,152.6,152.72,20000.0
2009-10-23 10:45:00,152.74,152.94,152.67,152.87,12000.0,152.74,152.94,152.67,152.87,12000.0
2009-10-23 10:50:00,152.89,152.89,152.55,152.85,16500.0,152.89,152.89,152.55,152.85,16500.0
2009-10-23 10:55:00,152.85,152.85,152.5,152.51,15800.0,152.85,152.85,152.5,152.51,15800.0
2009-10-23 11:00:00,152.51,152.61,152.03,152.03,24000.0,152.51,152.61,152.03,152.03,24000.0
2009-10-23 11:05:00,152.03,152.44,151.87,152.44,30200.0,152.03,152.44,151.87,152.44,30200.0
2009-10-23 11:10:00,152.49,152.65,152.29,152.62,14800.0,152.49,152.65,152.29,152.62,14800.0
2009-10-23 11:15:00,152.57,152.66,152.29,152.3,15800.0,152.57,152.66,152.29,152.3,15800.0
2009-10-23 11:20:00,152.32,152.48,152.14,152.31,13700.0,152.32,152.48,152.14,152.31,13700.0
2009-10-23 11:25:00,152.15,152.42,152.01,152.32,31000.0,152.15,152.42,152.01,152.32,31000.0
2009-10-23 11:30:00,152.31,152.32,152.13,152.13,18000.0,152.31,152.32,152.13,152.13,18000.0
2009-10-23 11:35:00,152.07,153.1,152.07,153.01,20500.0,152.07,153.1,152.07,153.01,20500.0
2009-10-23 11:40:00,153.09,153.09,152.89,153.0,26300.0,153.09,153.09,152.89,153.0,26300.0
2009-10-23 11:45:00,152.96,153.45,152.96,153.22,17200.0,152.96,153.45,152.96,153.22,17200.0
2009-10-23 11:50:00,153.32,153.45,153.21,153.33,13900.0,153.32,153.45,153.21,153.33,13900.0
2009-10-23 11:55:00,153.32,153.67,153.3,153.59,26100.0,153.32,153.67,153.3,153.59,26100.0
2009-10-23 12:00:00,153.61,154.18,153.61,153.95,27400.0,153.61,154.18,153.61,153.95,27400.0
2009-10-23 12:05:00,153.93,154.15,153.69,154.15,15800.0,153.93,154.15,153.69,154.15,15800.0
2009-10-23 12:10:00,154.04,154.25,153.86,153.9,20400.0,154.04,154.25,153.86,153.9,20400.0
2009-10-23 12:15:00,153.88,153.88,153.38,153.39,23300.0,153.88,153.88,153.38,153.39,23300.0
2009-10-23 12:20:00,153.39,153.49,152.85,153.08,31100.0,153.39,153.49,152.85,153.08,31100.0
2009-10-23 12:25:00,153.0,153.5,153.0,153.43,11900.0,153.0,153.5,153.0,153.43,11900.0
2009-10-23 12:30:00,153.35,153.35,152.85,152.9,12900.0,153.35,153.35,152.85,152.9,12900.0
2009-10-23 12:35:00,152.99,153.14,152.95,153.13,8700.0,152.99,153.14,152.95,153.13,8700.0
2009-10-23 12:40:00,153.0,153.0,152.78,152.97,7100.0,153.0,153.0,152.78,152.97,7100.0
2009-10-23 12:45:00,153.04,153.15,153.04,153.05,5300.0,153.04,153.15,153.04,153.05,5300.0
2009-10-23 12:50:00,153.15,153.15,152.8,153.07,9100.0,153.15,153.15,152.8,153.07,9100.0
2009-10-23 12:55:00,152.99,153.06,152.84,152.92,23300.0,152.99,153.06,152.84,152.92,23300.0
2009-10-23 13:00:00,152.85,153.06,152.84,152.97,13000.0,152.85,153.06,152.84,152.97,13000.0
2009-10-23 13:05:00,152.97,153.08,152.93,152.93,18300.0,152.97,153.08,152.93,152.93,18300.0
2009-10-23 13:10:00,152.93,153.09,152.85,152.85,13200.0,152.93,153.09,152.85,152.85,13200.0
2009-10-23 13:15:00,152.85,152.99,152.74,152.81,3000.0,152.85,152.99,152.74,152.81,3000.0
2009-10-23 13:20:00,152.8,152.87,152.64,152.77,7000.0,152.8,152.87,152.64,152.77,7000.0
2009-10-23 13:25:00,152.86,152.97,152.67,152.75,8200.0,152.86,152.97,152.67,152.75,8200.0
2009-10-23 13:30:00,152.76,152.77,152.19,152.37,22300.0,152.76,152.77,152.19,152.37,22300.0
2009-10-23 13:35:00,152.35,152.44,152.1,152.37,20600.0,152.35,152.44,152.1,152.37,20600.0
2009-10-23 13:40:00,152.26,152.5,152.16,152.47,14100.0,152.26,152.5,152.16,152.47,14100.0
2009-10-23 13:45:00,152.44,152.7,152.36,152.55,10900.0,152.44,152.7,152.36,152.55,10900.0
2009-10-23 13:50:00,152.61,152.95,152.48,152.62,15200.0,152.61,152.95,152.48,152.62,15200.0
2009-10-23 13:55:00,152.53,152.63,152.35,152.41,11800.0,152.53,152.63,152.35,152.41,11800.0
2009-10-23 14:00:00,152.34,152.48,152.12,152.15,23300.0,152.34,152.48,152.12,152.15,23300.0
2009-10-23 14:05:00,152.13,152.39,152.13,152.27,22100.0,152.13,152.39,152.13,152.27,22100.0
2009-10-23 14:10:00,152.28,152.35,152.05,152.33,19100.0,152.28,152.35,152.05,152.33,19100.0
2009-10-23 14:15:00,152.3,152.39,152.2,152.33,11900.0,152.3,152.39,152.2,152.33,11900.0
2009-10-23 14:20:00,152.34,152.75,152.33,152.65,26200.0,152.34,152.75,152.33,152.65,26200.0
2009-10-23 14:25:00,152.72,152.72,152.28,152.34,7000.0,152.72,152.72,152.28,152.34,7000.0
2009-10-23 14:30:00,152.25,152.73,152.16,152.73,19200.0,152.25,152.73,152.16,152.73,19200.0
2009-10-23 14:35:00,152.58,152.74,152.52,152.74,14800.0,152.58,152.74,152.52,152.74,14800.0
2009-10-23 14:40:00,152.67,152.73,152.51,152.64,9200.0,152.67,152.73,152.51,152.64,9200.0
2009-10-23 14:45:00,152.66,152.97,152.62,152.82,25200.0,152.66,152.97,152.62,152.82,25200.0
2009-10-23 14:50:00,152.97,152.99,152.49,152.5,18600.0,152.97,152.99,152.49,152.5,18600.0
2009-10-23 14:55:00,152.5,152.59,152.35,152.38,11400.0,152.5,152.59,152.35,152.38,11400.0
2009-10-23 15:00:00,152.46,152.75,152.31,152.71,17900.0,152.46,152.75,152.31,152.71,17900.0
2009-10-23 15:05:00,152.73,153.0,152.4,152.4,17900.0,152.73,153.0,152.4,152.4,17900.0
2009-10-23 15:10:00,152.42,152.63,152.24,152.61,14700.0,152.42,152.63,152.24,152.61,14700.0
2009-10-23 15:15:00,152.45,152.63,152.42,152.45,21500.0,152.45,152.63,152.42,152.45,21500.0
2009-10-23 15:20:00,152.46,152.76,152.38,152.51,35700.0,152.46,152.76,152.38,152.51,35700.0
2009-10-23 15:25:00,152.51,152.54,152.24,152.39,10500.0,152.51,152.54,152.24,152.39,10500.0
2009-10-23 15:30:00,152.4,152.5,152.24,152.38,41200.0,152.4,152.5,152.24,152.38,41200.0
2009-10-23 15:35:00,152.42,152.5,152.25,152.35,31200.0,152.42,152.5,152.25,152.35,31200.0
2009-10-23 15:40:00,152.41,152.45,152.07,152.25,34500.0,152.41,152.45,152.07,152.25,34500.0
2009-10-23 15:45:00,152.27,152.27,151.84,152.07,41400.0,152.27,152.27,151.84,152.07,41400.0
2009-10-23 15:50:00,152.07,152.64,151.94,152.48,55600.0,152.07,152.64,151.94,152.48,55600.0
2009-10-23 15:55:00,152.5,152.55,152.3,152.39,71800.0,152.5,152.55,152.3,152.39,71800.0
2009-10-26 09:30:00,155.19,155.84,155.0,155.0,132000.0,155.19,155.84,155.0,155.0,132000.0
2009-10-26 09:35:00,155.09,155.5,154.39,154.68,46600.0,155.09,155.5,154.39,154.68,46600.0
2009-10-26 09:40:00,154.75,155.5,154.63,155.46,42200.0,154.75,155.5,154.63,155.46,42200.0
2009-10-26 09:45:00,155.28,156.77,154.7,155.77,103900.0,155.28,156.77,154.7,155.77,103900.0
2009-10-26 09:50:00,155.83,156.07,154.87,155.17,94800.0,155.83,156.07,154.87,155.17,94800.0
2009-10-26 09:55:00,155.17,155.89,155.15,155.62,43900.0,155.17,155.89,155.15,155.62,43900.0
2009-10-26 10:00:00,155.55,155.82,155.12,155.48,33900.0,155.55,155.82,155.12,155.48,33900.0
2009-10-26 10:05:00,155.58,155.86,155.24,155.24,48300.0,155.58,155.86,155.24,155.24,48300.0
2009-10-26 10:10:00,155.21,156.0,155.0,155.74,63300.0,155.21,156.0,155.0,155.74,63300.0
2009-10-26 10:15:00,155.69,156.08,155.66,155.72,28500.0,155.69,156.08,155.66,155.72,28500.0
2009-10-26 10:20:00,155.69,156.0,155.25,155.25,35300.0,155.69,156.0,155.25,155.25,35300.0
2009-10-26 10:25:00,155.38,155.5,155.16,155.3,15900.0,155.38,155.5,155.16,155.3,15900.0
2009-10-26 10:30:00,155.41,155.53,155.16,155.46,19900.0,155.41,155.53,155.16,155.46,19900.0
2009-10-26 10:35:00,155.56,155.73,155.28,155.57,21200.0,155.56,155.73,155.28,155.57,21200.0
2009-10-26 10:40:00,155.64,155.96,155.35,155.84,18000.0,155.64,155.96,155.35,155.84,18000.0
2009-10-26 10:45:00,155.91,156.98,155.86,156.93,89700.0,155.91,156.98,155.86,156.93,89700.0
2009-10-26 10:50:00,156.93,157.88,156.81,157.22,80700.0,156.93,157.88,156.81,157.22,80700.0
2009-10-26 10:55:00,157.34,157.64,156.58,157.13,35200.0,157.34,157.64,156.58,157.13,35200.0
2009-10-26 11:00:00,157.1,157.47,156.7,156.81,22200.0,157.1,157.47,156.7,156.81,22200.0
2009-10-26 11:05:00,156.85,158.14,156.85,158.03,59500.0,156.85,158.14,156.85,158.03,59500.0
2009-10-26 11:10:00,157.98,157.98,157.0,157.0,23800.0,157.98,157.98,157.0,157.0,23800.0
2009-10-26 11:15:00,157.02,157.27,156.84,156.84,20100.0,157.02,157.27,156.84,156.84,20100.0
2009-10-26 11:20:00,156.84,157.0,156.59,156.86,34600.0,156.84,157.0,156.59,156.86,34600.0
2009-10-26 11:25:00,156.84,157.11,156.3,156.3,42600.0,156.84,157.11,156.3,156.3,42600.0
2009-10-26 11:30:00,156.3,156.43,155.26,155.71,69200.0,156.3,156.43,155.26,155.71,69200.0
2009-10-26 11:35:00,155.62,156.0,155.51,155.78,32300.0,155.62,156.0,155.51,155.78,32300.0
2009-10-26 11:40:00,155.78,156.33,155.69,155.99,48000.0,155.78,156.33,155.69,155.99,48000.0
2009-10-26 11:45:00,155.87,156.95,155.87,156.81,47300.0,155.87,156.95,155.87,156.81,47300.0
2009-10-26 11:50:00,156.84,157.14,156.47,156.6,30800.0,156.84,157.14,156.47,156.6,30800.0
2009-10-26 11:55:00,156.54,156.82,155.35,155.35,25300.0,156.54,156.82,155.35,155.35,25300.0
2009-10-26 12:00:00,155.32,155.4,154.75,154.75,53400.0,155.32,155.4,154.75,154.75,53400.0
2009-10-26 12:05:00,154.65,154.95,154.42,154.83,53700.0,154.65,154.95,154.42,154.83,53700.0
2009-10-26 12:10:00,154.84,155.0,154.64,154.87,18500.0,154.84,155.0,154.64,154.87,18500.0
2009-10-26 12:15:00,154.97,155.16,154.08,154.08,61400.0,154.97,155.16,154.08,154.08,61400.0
2009-10-26 12:20:00,154.13,154.36,154.05,154.36,14400.0,154.13,154.36,154.05,154.36,14400.0
2009-10-26 12:25:00,154.37,154.4,154.11,154.32,8700.0,154.37,154.4,154.11,154.32,8700.0
2009-10-26 12:30:00,154.11,154.17,153.5,153.72,28300.0,154.11,154.17,153.5,153.72,28300.0
2009-10-26 12:35:00,153.71,154.04,153.06,154.04,26900.0,153.71,154.04,153.06,154.04,26900.0
2009-10-26 12:40:00,154.17,154.56,154.03,154.2,26500.0,154.17,154.56,154.03,154.2,26500.0
2009-10-26 12:45:00,154.2,154.85,154.2,154.51,22300.0,154.2,154.85,154.2,154.51,22300.0
2009-10-26 12:50:00,154.51,154.78,154.42,154.42,13700.0,154.51,154.78,154.42,154.42,13700.0
2009-10-26 12:55:00,154.42,155.31,154.42,155.31,35400.0,154.42,155.31,154.42,155.31,35400.0
2009-10-26 13:00:00,155.29,155.44,154.85,155.21,13000.0,155.29,155.44,154.85,155.21,13000.0
2009-10-26 13:05:00,155.1,155.13,154.56,154.65,10800.0,155.1,155.13,154.56,154.65,10800.0
2009-10-26 13:10:00,154.74,154.74,154.27,154.43,15400.0,154.74,154.74,154.27,154.43,15400.0
2009-10-26 13:15:00,154.32,154.38,153.6,153.72,12700.0,154.32,154.38,153.6,153.72,12700.0
2009-10-26 13:20:00,153.86,153.93,153.37,153.67,18900.0,153.86,153.93,153.37,153.67,18900.0
2009-10-26 13:25:00,153.64,154.06,153.51,153.77,10700.0,153.64,154.06,153.51,153.77,10700.0
2009-10-26 13:30:00,153.83,154.03,153.52,153.95,12900.0,153.83,154.03,153.52,153.95,12900.0
2009-10-26 13:35:00,153.93,154.22,153.88,154.05,16000.0,153.93,154.22,153.88,154.05,16000.0
2009-10-26 13:40:00,154.1,154.95,154.02,154.67,20500.0,154.1,154.95,154.02,154.67,20500.0
2009-10-26 13:45:00,154.63,155.25,154.59,154.71,25600.0,154.63,155.25,154.59,154.71,25600.0
2009-10-26 13:50:00,154.72,154.9,154.47,154.74,16300.0,154.72,154.9,154.47,154.74,16300.0
2009-10-26 13:55:00,154.74,155.13,154.74,154.88,15300.0,154.74,155.13,154.74,154.88,15300.0
2009-10-26 14:00:00,154.81,154.97,154.71,154.85,10500.0,154.81,154.97,154.71,154.85,10500.0
2009-10-26 14:05:00,154.85,155.15,154.74,154.86,13400.0,154.85,155.15,154.74,154.86,13400.0
2009-10-26 14:10:00,154.79,154.85,154.27,154.61,6400.0,154.79,154.85,154.27,154.61,6400.0
2009-10-26 14:15:00,154.55,154.97,154.24,154.95,24900.0,154.55,154.97,154.24,154.95,24900.0
2009-10-26 14:20:00,154.91,155.11,154.84,154.99,14900.0,154.91,155.11,154.84,154.99,14900.0
2009-10-26 14:25:00,154.91,155.45,154.91,155.2,24000.0,154.91,155.45,154.91,155.2,24000.0
2009-10-26 14:30:00,155.02,155.47,154.98,155.18,23400.0,155.02,155.47,154.98,155.18,23400.0
2009-10-26 14:35:00,155.11,155.39,154.97,155.26,28000.0,155.11,155.39,154.97,155.26,28000.0
2009-10-26 14:40:00,155.19,155.3,155.01,155.08,21100.0,155.19,155.3,155.01,155.08,21100.0
2009-10-26 14:45:00,155.01,155.36,154.75,154.75,9500.0,155.01,155.36,154.75,154.75,9500.0
2009-10-26 14:50:00,154.85,155.09,154.5,154.71,18500.0,154.85,155.09,154.5,154.71,18500.0
2009-10-26 14:55:00,154.58,155.17,154.58,154.95,12300.0,154.58,155.17,154.58,154.95,12300.0
2009-10-26 15:00:00,154.95,155.13,154.8,155.02,5200.0,154.95,155.13,154.8,155.02,5200.0
2009-10-26 15:05:00,155.05,155.23,154.64,154.75,15300.0,155.05,155.23,154.64,154.75,15300.0
2009-10-26 15:10:00,154.76,154.95,154.65,154.8,9900.0,154.76,154.95,154.65,154.8,9900.0
2009-10-26 15:15:00,154.81,155.07,154.53,154.53,13000.0,154.81,155.07,154.53,154.53,13000.0
2009-10-26 15:20:00,154.57,154.69,154.4,154.69,11600.0,154.57,154.69,154.4,154.69,11600.0
2009-10-26 15:25:00,154.61,154.61,154.07,154.12,18200.0,154.61,154.61,154.07,154.12,18200.0
2009-10-26 15:30:00,154.16,154.98,154.16,154.74,28300.0,154.16,154.98,154.16,154.74,28300.0
2009-10-26 15:35:00,154.77,154.92,154.41,154.57,21600.0,154.77,154.92,154.41,154.57,21600.0
2009-10-26 15:40:00,154.55,154.8,154.4,154.71,22100.0,154.55,154.8,154.4,154.71,22100.0
2009-10-26 15:45:00,154.71,155.2,154.71,155.0,39300.0,154.71,155.2,154.71,155.0,39300.0
2009-10-26 15:50:00,155.1,155.25,154.47,154.51,59400.0,155.1,155.25,154.47,154.51,59400.0
2009-10-26 15:55:00,154.58,154.87,154.47,154.87,33800.0,154.58,154.87,154.47,154.87,33800.0
2009-10-27 09:30:00,155.26,155.85,153.94,155.4,73400.0,155.26,155.85,153.94,155.4,73400.0
2009-10-27 09:35:00,155.4,156.0,155.0,155.44,22900.0,155.4,156.0,155.0,155.44,22900.0
2009-10-27 09:40:00,155.67,155.99,154.39,155.14,23900.0,155.67,155.99,154.39,155.14,23900.0
2009-10-27 09:45:00,155.14,155.7,154.55,155.67,16300.0,155.14,155.7,154.55,155.67,16300.0
2009-10-27 09:50:00,155.64,155.82,155.12,155.53,27400.0,155.64,155.82,155.12,155.53,27400.0
2009-10-27 09:55:00,155.48,155.48,154.68,154.93,39100.0,155.48,155.48,154.68,154.93,39100.0
2009-10-27 10:00:00,154.88,154.88,153.42,154.13,43800.0,154.88,154.88,153.42,154.13,43800.0
2009-10-27 10:05:00,154.13,154.19,153.31,153.94,40300.0,154.13,154.19,153.31,153.94,40300.0
2009-10-27 10:10:00,153.92,154.21,153.87,154.11,22500.0,153.92,154.21,153.87,154.11,22500.0
2009-10-27 10:15:00,154.11,154.13,153.01,153.19,28100.0,154.11,154.13,153.01,153.19,28100.0
2009-10-27 10:20:00,153.23,153.41,152.56,152.63,34200.0,153.23,153.41,152.56,152.63,34200.0
2009-10-27 10:25:00,152.71,153.28,152.57,152.99,20800.0,152.71,153.28,152.57,152.99,20800.0
2009-10-27 10:30:00,153.0,153.01,152.56,152.89,23500.0,153.0,153.01,152.56,152.89,23500.0
2009-10-27 10:35:00,152.96,153.37,152.74,153.37,17000.0,152.96,153.37,152.74,153.37,17000.0
2009-10-27 10:40:00,153.39,154.21,153.35,154.17,37000.0,153.39,154.21,153.35,154.17,37000.0
2009-10-27 10:45:00,154.18,154.24,153.76,154.11,28300.0,154.18,154.24,153.76,154.11,28300.0
2009-10-27 10:50:00,154.01,154.01,153.36,153.6,42100.0,154.01,154.01,153.36,153.6,42100.0
2009-10-27 10:55:00,153.55,153.78,153.5,153.67,16500.0,153.55,153.78,153.5,153.67,16500.0
2009-10-27 11:00:00,153.62,154.0,153.45,153.45,35900.0,153.62,154.0,153.45,153.45,35900.0
2009-10-27 11:05:00,153.56,153.69,153.16,153.49,15500.0,153.56,153.69,153.16,153.49,15500.0
2009-10-27 11:10:00,153.49,153.49,152.93,152.93,17000.0,153.49,153.49,152.93,152.93,17000.0
2009-10-27 11:15:00,152.94,153.0,152.6,152.97,23100.0,152.94,153.0,152.6,152.97,23100.0
2009-10-27 11:20:00,152.91,153.03,152.26,152.26,27900.0,152.91,153.03,152.26,152.26,27900.0
2009-10-27 11:25:00,152.26,152.39,152.07,152.19,21300.0,152.26,152.39,152.07,152.19,21300.0
2009-10-27 11:30:00,152.19,152.31,151.8,151.86,31800.0,152.19,152.31,151.8,151.86,31800.0
2009-10-27 11:35:00,151.84,152.3,151.81,152.04,14600.0,151.84,152.3,151.81,152.04,14600.0
2009-10-27 11:40:00,152.0,152.34,151.85,151.85,20600.0,152.0,152.34,151.85,151.85,20600.0
2009-10-27 11:45:00,151.9,152.18,151.51,152.16,54900.0,151.9,152.18,151.51,152.16,54900.0
2009-10-27 11:50:00,152.02,152.15,151.76,151.88,28200.0,152.02,152.15,151.76,151.88,28200.0
2009-10-27 11:55:00,151.77,152.01,151.59,151.59,10000.0,151.77,152.01,151.59,151.59,10000.0
2009-10-27 12:00:00,151.62,151.8,151.33,151.46,18300.0,151.62,151.8,151.33,151.46,18300.0
2009-10-27 12:05:00,151.39,151.54,150.65,150.82,27300.0,151.39,151.54,150.65,150.82,27300.0
2009-10-27 12:10:00,150.82,150.89,150.42,150.62,18900.0,150.82,150.89,150.42,150.62,18900.0
2009-10-27 12:15:00,150.63,151.1,150.6,150.65,17800.0,150.63,151.1,150.6,150.65,17800.0
2009-10-27 12:20:00,150.7,150.94,150.58,150.65,12700.0,150.7,150.94,150.58,150.65,12700.0
2009-10-27 12:25:00,150.65,150.85,150.58,150.6,14000.0,150.65,150.85,150.58,150.6,14000.0
2009-10-27 12:30:00,150.62,150.9,150.6,150.9,11800.0,150.62,150.9,150.6,150.9,11800.0
2009-10-27 12:35:00,150.9,150.96,150.6,150.75,29500.0,150.9,150.96,150.6,150.75,29500.0
2009-10-27 12:40:00,150.84,150.9,150.55,150.68,18500.0,150.84,150.9,150.55,150.68,18500.0
2009-10-27 12:45:00,150.68,150.84,150.5,150.57,18400.0,150.68,150.84,150.5,150.57,18400.0
2009-10-27 12:50:00,150.57,150.65,150.05,150.05,19500.0,150.57,150.65,150.05,150.05,19500.0
2009-10-27 12:55:00,150.1,150.41,150.05,150.13,30400.0,150.1,150.41,150.05,150.13,30400.0
2009-10-27 13:00:00,150.17,150.57,150.13,150.37,17600.0,150.17,150.57,150.13,150.37,17600.0
2009-10-27 13:05:00,150.36,150.47,149.85,149.86,47600.0,150.36,150.47,149.85,149.86,47600.0
2009-10-27 13:10:00,149.85,150.11,149.68,150.09,59500.0,149.85,150.11,149.68,150.09,59500.0
2009-10-27 13:15:00,150.13,150.13,149.66,149.67,22800.0,150.13,150.13,149.66,149.67,22800.0
2009-10-27 13:20:00,149.71,149.82,149.15,149.66,29700.0,149.71,149.82,149.15,149.66,29700.0
2009-10-27 13:25:00,149.68,149.68,149.2,149.38,14300.0,149.68,149.68,149.2,149.38,14300.0
2009-10-27 13:30:00,149.41,149.56,149.02,149.12,29200.0,149.41,149.56,149.02,149.12,29200.0
2009-10-27 13:35:00,149.06,149.16,148.75,148.78,41500.0,149.06,149.16,148.75,148.78,41500.0
2009-10-27 13:40:00,148.85,149.25,148.76,148.95,25400.0,148.85,149.25,148.76,148.95,25400.0
2009-10-27 13:45:00,148.94,149.28,148.88,149.2,27000.0,148.94,149.28,148.88,149.2,27000.0
2009-10-27 13:50:00,149.2,149.2,148.8,148.9,24800.0,149.2,149.2,148.8,148.9,24800.0
2009-10-27 13:55:00,148.94,148.95,148.5,148.52,31600.0,148.94,148.95,148.5,148.52,31600.0
2009-10-27 14:00:00,148.5,149.11,148.45,148.94,27800.0,148.5,149.11,148.45,148.94,27800.0
2009-10-27 14:05:00,148.91,149.0,148.52,148.64,12000.0,148.91,149.0,148.52,148.64,12000.0
2009-10-27 14:10:00,148.66,149.15,148.66,148.95,14900.0,148.66,149.15,148.66,148.95,14900.0
2009-10-27 14:15:00,148.99,149.76,148.99,149.6,36200.0,148.99,149.76,148.99,149.6,36200.0
2009-10-27 14:20:00,149.64,149.74,149.37,149.37,18700.0,149.64,149.74,149.37,149.37,18700.0
2009-10-27 14:25:00,149.44,149.92,149.44,149.9,28900.0,149.44,149.92,149.44,149.9,28900.0
2009-10-27 14:30:00,149.89,149.91,149.69,149.85,30500.0,149.89,149.91,149.69,149.85,30500.0
2009-10-27 14:35:00,149.81,149.89,149.7,149.83,9300.0,149.81,149.89,149.7,149.83,9300.0
2009-10-27 14:40:00,149.85,149.9,149.63,149.7,17900.0,149.85,149.9,149.63,149.7,17900.0
2009-10-27 14:45:00,149.69,149.85,149.69,149.84,10300.0,149.69,149.85,149.69,149.84,10300.0
2009-10-27 14:50:00,149.84,149.95,149.73,149.95,13300.0,149.84,149.95,149.73,149.95,13300.0
2009-10-27 14:55:00,149.95,149.95,149.78,149.86,13900.0,149.95,149.95,149.78,149.86,13900.0
2009-10-27 15:00:00,149.78,150.14,149.74,150.0,29500.0,149.78,150.14,149.74,150.0,29500.0
2009-10-27 15:05:00,150.02,150.09,149.76,149.83,25200.0,150.02,150.09,149.76,149.83,25200.0
2009-10-27 15:10:00,149.82,149.95,149.71,149.93,11800.0,149.82,149.95,149.71,149.93,11800.0
2009-10-27 15:15:00,149.9,150.15,149.78,150.14,9600.0,149.9,150.15,149.78,150.14,9600.0
2009-10-27 15:20:00,150.06,150.28,149.8,150.06,20400.0,150.06,150.28,149.8,150.06,20400.0
2009-10-27 15:25:00,150.15,150.33,149.97,150.33,13800.0,150.15,150.33,149.97,150.33,13800.0
2009-10-27 15:30:00,150.28,150.43,150.0,150.02,32700.0,150.28,150.43,150.0,150.02,32700.0
2009-10-27 15:35:00,150.03,150.27,149.95,150.04,23800.0,150.03,150.27,149.95,150.04,23800.0
2009-10-27 15:40:00,150.05,150.18,149.95,150.16,12500.0,150.05,150.18,149.95,150.16,12500.0
2009-10-27 15:45:00,150.1,150.23,149.95,150.23,21900.0,150.1,150.23,149.95,150.23,21900.0
2009-10-27 15:50:00,150.14,150.46,149.94,150.08,45600.0,150.14,150.46,149.94,150.08,45600.0
2009-10-27 15:55:00,150.02,150.22,149.76,150.21,57500.0,150.02,150.22,149.76,150.21,57500.0
2009-10-28 09:30:00,148.92,150.95,148.8,150.87,91900.0,148.92,150.95,148.8,150.87,91900.0
2009-10-28 09:35:00,150.61,150.76,149.23,149.68,56800.0,150.61,150.76,149.23,149.68,56800.0
2009-10-28 09:40:00,149.54,150.74,149.08,149.97,49700.0,149.54,150.74,149.08,149.97,49700.0
2009-10-28 09:45:00,150.12,150.35,149.82,150.0,13600.0,150.12,150.35,149.82,150.0,13600.0
2009-10-28 09:50:00,149.96,151.49,149.95,151.14,58800.0,149.96,151.49,149.95,151.14,58800.0
2009-10-28 09:55:00,151.06,153.28,151.05,152.98,94300.0,151.06,153.28,151.05,152.98,94300.0
2009-10-28 10:00:00,153.0,153.07,151.6,151.96,74700.0,153.0,153.07,151.6,151.96,74700.0
2009-10-28 10:05:00,152.02,152.91,151.71,152.68,54100.0,152.02,152.91,151.71,152.68,54100.0
2009-10-28 10:10:00,152.69,153.43,152.69,153.23,77200.0,152.69,153.43,152.69,153.23,77200.0
2009-10-28 10:15:00,153.11,154.0,153.05,153.91,64200.0,153.11,154.0,153.05,153.91,64200.0
2009-10-28 10:20:00,153.92,154.23,153.35,154.07,64300.0,153.92,154.23,153.35,154.07,64300.0
2009-10-28 10:25:00,154.06,154.34,153.08,153.15,67800.0,154.06,154.34,153.08,153.15,67800.0
2009-10-28 10:30:00,153.18,153.44,152.25,153.02,45600.0,153.18,153.44,152.25,153.02,45600.0
2009-10-28 10:35:00,153.17,153.56,152.81,153.56,27700.0,153.17,153.56,152.81,153.56,27700.0
2009-10-28 10:40:00,153.64,154.06,153.08,153.28,34400.0,153.64,154.06,153.08,153.28,34400.0
2009-10-28 10:45:00,153.07,153.25,152.5,152.68,32600.0,153.07,153.25,152.5,152.68,32600.0
2009-10-28 10:50:00,152.84,152.95,152.5,152.64,34100.0,152.84,152.95,152.5,152.64,34100.0
2009-10-28 10:55:00,152.63,152.96,152.6,152.71,33000.0,152.63,152.96,152.6,152.71,33000.0
2009-10-28 11:00:00,152.69,152.81,150.49,150.92,100100.0,152.69,152.81,150.49,150.92,100100.0
2009-10-28 11:05:00,150.99,151.75,150.86,151.6,43600.0,150.99,151.75,150.86,151.6,43600.0
2009-10-28 11:10:00,151.84,152.06,151.6,151.6,33400.0,151.84,152.06,151.6,151.6,33400.0
2009-10-28 11:15:00,151.6,152.68,151.6,152.68,41300.0,151.6,152.68,151.6,152.68,41300.0
2009-10-28 11:20:00,152.62,152.68,151.77,151.8,14100.0,152.62,152.68,151.77,151.8,14100.0
2009-10-28 11:25:00,151.89,152.67,151.89,152.33,24000.0,151.89,152.67,151.89,152.33,24000.0
2009-10-28 11:30:00,152.4,152.79,152.32,152.57,16700.0,152.4,152.79,152.32,152.57,16700.0
2009-10-28 11:35:00,152.46,152.62,152.32,152.43,13600.0,152.46,152.62,152.32,152.43,13600.0
2009-10-28 11:40:00,152.5,152.7,152.32,152.48,30100.0,152.5,152.7,152.32,152.48,30100.0
2009-10-28 11:45:00,152.45,152.9,152.32,152.71,39400.0,152.45,152.9,152.32,152.71,39400.0
2009-10-28 11:50:00,152.78,152.94,152.35,152.52,31500.0,152.78,152.94,152.35,152.52,31500.0
2009-10-28 11:55:00,152.5,152.84,152.25,152.67,13800.0,152.5,152.84,152.25,152.67,13800.0
2009-10-28 12:00:00,152.76,152.76,152.08,152.23,31600.0,152.76,152.76,152.08,152.23,31600.0
2009-10-28 12:05:00,152.24,152.49,151.69,151.69,25300.0,152.24,152.49,151.69,151.69,25300.0
2009-10-28 12:10:00,151.8,152.03,151.69,151.87,15400.0,151.8,152.03,151.69,151.87,15400.0
2009-10-28 12:15:00,151.86,151.9,150.89,150.99,42100.0,151.86,151.9,150.89,150.99,42100.0
2009-10-28 12:20:00,150.99,151.29,150.14,150.14,33100.0,150.99,151.29,150.14,150.14,33100.0
2009-10-28 12:25:00,150.29,150.92,150.12,150.89,28800.0,150.29,150.92,150.12,150.89,28800.0
2009-10-28 12:30:00,150.88,151.26,150.6,150.92,19900.0,150.88,151.26,150.6,150.92,19900.0
2009-10-28 12:35:00,150.88,150.88,150.47,150.79,14100.0,150.88,150.88,150.47,150.79,14100.0
2009-10-28 12:40:00,150.72,150.73,150.54,150.59,11600.0,150.72,150.73,150.54,150.59,11600.0
2009-10-28 12:45:00,150.62,150.88,150.42,150.74,9800.0,150.62,150.88,150.42,150.74,9800.0
2009-10-28 12:50:00,150.77,150.84,150.1,150.27,30900.0,150.77,150.84,150.1,150.27,30900.0
2009-10-28 12:55:00,150.1,150.4,150.0,150.28,18700.0,150.1,150.4,150.0,150.28,18700.0
2009-10-28 13:00:00,150.28,150.76,149.7,150.62,39100.0,150.28,150.76,149.7,150.62,39100.0
2009-10-28 13:05:00,150.59,151.45,150.57,151.27,31200.0,150.59,151.45,150.57,151.27,31200.0
2009-10-28 13:10:00,151.33,151.92,151.29,151.86,26700.0,151.33,151.92,151.29,151.86,26700.0
2009-10-28 13:15:00,151.92,152.45,151.88,151.93,34300.0,151.92,152.45,151.88,151.93,34300.0
2009-10-28 13:20:00,151.82,152.0,151.41,151.74,29200.0,151.82,152.0,151.41,151.74,29200.0
2009-10-28 13:25:00,151.73,151.92,151.0,151.22,13900.0,151.73,151.92,151.0,151.22,13900.0
2009-10-28 13:30:00,151.15,151.49,151.08,151.24,24800.0,151.15,151.49,151.08,151.24,24800.0
2009-10-28 13:35:00,151.35,151.45,151.12,151.12,20100.0,151.35,151.45,151.12,151.12,20100.0
2009-10-28 13:40:00,151.23,152.0,151.23,151.78,20700.0,151.23,152.0,151.23,151.78,20700.0
2009-10-28 13:45:00,151.78,152.4,151.78,152.4,25700.0,151.78,152.4,151.78,152.4,25700.0
2009-10-28 13:50:00,152.33,152.55,152.0,152.55,21500.0,152.33,152.55,152.0,152.55,21500.0
2009-10-28 13:55:00,152.51,152.9,152.51,152.71,32300.0,152.51,152.9,152.51,152.71,32300.0
2009-10-28 14:00:00,152.73,153.53,152.62,153.34,46500.0,152.73,153.53,152.62,153.34,46500.0
2009-10-28 14:05:00,153.3,153.39,153.01,153.16,21100.0,153.3,153.39,153.01,153.16,21100.0
2009-10-28 14:10:00,153.19,153.53,153.05,153.18,33900.0,153.19,153.53,153.05,153.18,33900.0
2009-10-28 14:15:00,153.24,153.53,153.15,153.32,16300.0,153.24,153.53,153.15,153.32,16300.0
2009-10-28 14:20:00,153.39,153.63,153.25,153.53,26100.0,153.39,153.63,153.25,153.53,26100.0
2009-10-28 14:25:00,153.63,154.22,153.59,153.63,48400.0,153.63,154.22,153.59,153.63,48400.0
2009-10-28 14:30:00,153.51,153.63,153.17,153.38,28800.0,153.51,153.63,153.17,153.38,28800.0
2009-10-28 14:35:00,153.36,153.8,152.78,152.85,30800.0,153.36,153.8,152.78,152.85,30800.0
2009-10-28 14:40:00,152.81,153.85,152.62,153.77,40000.0,152.81,153.85,152.62,153.77,40000.0
2009-10-28 14:45:00,153.71,154.26,153.45,153.92,56200.0,153.71,154.26,153.45,153.92,56200.0
2009-10-28 14:50:00,153.96,154.24,153.86,154.18,43400.0,153.96,154.24,153.86,154.18,43400.0
2009-10-28 14:55:00,154.15,154.37,154.0,154.17,34200.0,154.15,154.37,154.0,154.17,34200.0
2009-10-28 15:00:00,154.1,154.12,153.39,153.55,30800.0,154.1,154.12,153.39,153.55,30800.0
2009-10-28 15:05:00,153.51,153.97,153.46,153.62,24900.0,153.51,153.97,153.46,153.62,24900.0
2009-10-28 15:10:00,153.72,153.74,152.85,152.96,38400.0,153.72,153.74,152.85,152.96,38400.0
2009-10-28 15:15:00,152.98,153.21,152.76,153.09,30400.0,152.98,153.21,152.76,153.09,30400.0
2009-10-28 15:20:00,153.2,153.37,152.82,152.82,39000.0,153.2,153.37,152.82,152.82,39000.0
2009-10-28 15:25:00,152.88,153.12,152.43,152.74,32500.0,152.88,153.12,152.43,152.74,32500.0
2009-10-28 15:30:00,152.6,152.84,152.46,152.5,39700.0,152.6,152.84,152.46,152.5,39700.0
2009-10-28 15:35:00,152.56,152.56,151.54,151.91,61100.0,152.56,152.56,151.54,151.91,61100.0
2009-10-28 15:40:00,152.0,152.23,151.6,152.02,55000.0,152.0,152.23,151.6,152.02,55000.0
2009-10-28 15:45:00,152.09,152.18,151.55,151.98,58200.0,152.09,152.18,151.55,151.98,58200.0
2009-10-28 15:50:00,151.91,152.0,151.3,151.73,77100.0,151.91,152.0,151.3,151.73,77100.0
2009-10-28 15:55:00,151.66,152.2,151.44,151.58,133100.0,151.66,152.2,151.44,151.58,133100.0
2009-10-29 09:30:00,127.75,128.01,124.24,124.3,1203400.0,127.75,128.01,124.24,124.3,1203400.0
2009-10-29 09:35:00,124.31,125.7,122.75,124.97,1000200.0,124.31,125.7,122.75,124.97,1000200.0
2009-10-29 09:40:00,124.99,126.24,123.75,124.27,657900.0,124.99,126.24,123.75,124.27,657900.0
2009-10-29 09:45:00,124.37,125.0,123.69,123.79,378800.0,124.37,125.0,123.69,123.79,378800.0
2009-10-29 09:50:00,123.8,125.13,123.53,124.73,357800.0,123.8,125.13,123.53,124.73,357800.0
2009-10-29 09:55:00,124.73,124.95,124.0,124.61,278700.0,124.73,124.95,124.0,124.61,278700.0
2009-10-29 10:00:00,124.64,125.1,124.3,124.85,256800.0,124.64,125.1,124.3,124.85,256800.0
2009-10-29 10:05:00,124.83,125.78,124.69,125.66,285300.0,124.83,125.78,124.69,125.66,285300.0
2009-10-29 10:10:00,125.65,126.5,125.14,126.07,374900.0,125.65,126.5,125.14,126.07,374900.0
2009-10-29 10:15:00,126.03,126.5,125.35,125.63,237500.0,126.03,126.5,125.35,125.63,237500.0
2009-10-29 10:20:00,125.62,127.0,125.51,126.61,213400.0,125.62,127.0,125.51,126.61,213400.0
2009-10-29 10:25:00,126.66,127.81,126.66,127.24,294600.0,126.66,127.81,126.66,127.24,294600.0
2009-10-29 10:30:00,127.19,128.0,127.05,127.5,157700.0,127.19,128.0,127.05,127.5,157700.0
2009-10-29 10:35:00,127.5,127.55,125.76,126.26,196500.0,127.5,127.55,125.76,126.26,196500.0
2009-10-29 10:40:00,126.25,126.26,125.06,125.75,157500.0,126.25,126.26,125.06,125.75,157500.0
2009-10-29 10:45:00,125.72,126.35,125.72,126.13,82600.0,125.72,126.35,125.72,126.13,82600.0
2009-10-29 10:50:00,126.2,126.7,125.66,125.73,112300.0,126.2,126.7,125.66,125.73,112300.0
2009-10-29 10:55:00,125.75,125.98,125.05,125.65,133500.0,125.75,125.98,125.05,125.65,133500.0
2009-10-29 11:00:00,125.69,126.13,125.5,125.9,86800.0,125.69,126.13,125.5,125.9,86800.0
2009-10-29 11:05:00,125.9,127.23,125.88,126.82,116300.0,125.9,127.23,125.88,126.82,116300.0
2009-10-29 11:10:00,126.77,127.47,126.55,127.08,86500.0,126.77,127.47,126.55,127.08,86500.0
2009-10-29 11:15:00,127.13,127.21,126.25,126.95,103100.0,127.13,127.21,126.25,126.95,103100.0
2009-10-29 11:20:00,127.0,128.78,126.71,128.77,255000.0,127.0,128.78,126.71,128.77,255000.0
2009-10-29 11:25:00,128.68,129.23,127.52,127.66,251700.0,128.68,129.23,127.52,127.66,251700.0
2009-10-29 11:30:00,127.71,129.0,127.49,128.65,110200.0,127.71,129.0,127.49,128.65,110200.0
2009-10-29 11:35:00,128.65,128.65,127.61,127.99,50600.0,128.65,128.65,127.61,127.99,50600.0
2009-10-29 11:40:00,127.93,128.26,127.5,127.73,52900.0,127.93,128.26,127.5,127.73,52900.0
2009-10-29 11:45:00,127.75,127.83,127.05,127.1,82800.0,127.75,127.83,127.05,127.1,82800.0
2009-10-29 11:50:00,127.1,127.21,126.89,126.99,64200.0,127.1,127.21,126.89,126.99,64200.0
2009-10-29 11:55:00,126.95,126.96,126.22,126.47,86900.0,126.95,126.96,126.22,126.47,86900.0
2009-10-29 12:00:00,126.45,126.68,125.57,125.63,114200.0,126.45,126.68,125.57,125.63,114200.0
2009-10-29 12:05:00,125.68,126.75,125.56,126.4,96600.0,125.68,126.75,125.56,126.4,96600.0
2009-10-29 12:10:00,126.4,126.75,126.0,126.65,60600.0,126.4,126.75,126.0,126.65,60600.0
2009-10-29 12:15:00,126.65,126.9,126.23,126.75,42100.0,126.65,126.9,126.23,126.75,42100.0
2009-10-29 12:20:00,126.75,126.76,126.07,126.14,70300.0,126.75,126.76,126.07,126.14,70300.0
2009-10-29 12:25:00,126.2,126.39,126.1,126.36,34800.0,126.2,126.39,126.1,126.36,34800.0
2009-10-29 12:30:00,126.29,126.96,126.29,126.84,40600.0,126.29,126.96,126.29,126.84,40600.0
2009-10-29 12:35:00,126.91,127.24,126.77,127.0,60000.0,126.91,127.24,126.77,127.0,60000.0
2009-10-29 12:40:00,127.0,127.21,126.65,126.76,57600.0,127.0,127.21,126.65,126.76,57600.0
2009-10-29 12:45:00,126.73,127.0,126.55,126.68,31500.0,126.73,127.0,126.55,126.68,31500.0
2009-10-29 12:50:00,126.68,126.79,126.5,126.69,34400.0,126.68,126.79,126.5,126.69,34400.0
2009-10-29 12:55:00,126.7,126.88,126.63,126.67,36300.0,126.7,126.88,126.63,126.67,36300.0
2009-10-29 13:00:00,126.69,126.72,126.25,126.51,53900.0,126.69,126.72,126.25,126.51,53900.0
2009-10-29 13:05:00,126.42,126.78,126.35,126.73,29300.0,126.42,126.78,126.35,126.73,29300.0
2009-10-29 13:10:00,126.73,126.73,126.48,126.59,31600.0,126.73,126.73,126.48,126.59,31600.0
2009-10-29 13:15:00,126.59,126.6,125.56,125.73,118600.0,126.59,126.6,125.56,125.73,118600.0
2009-10-29 13:20:00,125.67,125.93,125.54,125.72,45000.0,125.67,125.93,125.54,125.72,45000.0
2009-10-29 13:25:00,125.71,126.09,125.6,125.95,41900.0,125.71,126.09,125.6,125.95,41900.0
2009-10-29 13:30:00,126.01,126.53,125.9,126.46,57100.0,126.01,126.53,125.9,126.46,57100.0
2009-10-29 13:35:00,126.48,127.0,126.46,126.59,57100.0,126.48,127.0,126.46,126.59,57100.0
2009-10-29 13:40:00,126.62,126.88,126.4,126.4,27900.0,126.62,126.88,126.4,126.4,27900.0
2009-10-29 13:45:00,126.46,126.5,126.2,126.4,40300.0,126.46,126.5,126.2,126.4,40300.0
2009-10-29 13:50:00,126.4,126.45,126.16,126.35,41000.0,126.4,126.45,126.16,126.35,41000.0
2009-10-29 13:55:00,126.32,126.48,126.08,126.47,60500.0,126.32,126.48,126.08,126.47,60500.0
2009-10-29 14:00:00,126.47,126.47,126.16,126.32,55700.0,126.47,126.47,126.16,126.32,55700.0
2009-10-29 14:05:00,126.33,126.75,126.29,126.7,44400.0,126.33,126.75,126.29,126.7,44400.0
2009-10-29 14:10:00,126.7,127.17,126.62,126.72,80500.0,126.7,127.17,126.62,126.72,80500.0
2009-10-29 14:15:00,126.75,127.08,126.64,126.81,55500.0,126.75,127.08,126.64,126.81,55500.0
2009-10-29 14:20:00,126.86,127.15,126.77,127.07,45000.0,126.86,127.15,126.77,127.07,45000.0
2009-10-29 14:25:00,127.06,127.28,126.93,127.14,46600.0,127.06,127.28,126.93,127.14,46600.0
2009-10-29 14:30:00,127.22,128.24,127.17,128.0,117300.0,127.22,128.24,127.17,128.0,117300.0
2009-10-29 14:35:00,127.93,128.58,127.84,128.54,54900.0,127.93,128.58,127.84,128.54,54900.0
2009-10-29 14:40:00,128.54,129.08,128.31,128.54,106900.0,128.54,129.08,128.31,128.54,106900.0
2009-10-29 14:45:00,128.58,128.84,128.39,128.47,53800.0,128.58,128.84,128.39,128.47,53800.0
2009-10-29 14:50:00,128.48,128.83,128.4,128.58,56500.0,128.48,128.83,128.4,128.58,56500.0
2009-10-29 14:55:00,128.67,128.9,128.1,128.1,94500.0,128.67,128.9,128.1,128.1,94500.0
2009-10-29 15:00:00,128.19,128.5,127.14,127.76,102200.0,128.19,128.5,127.14,127.76,102200.0
2009-10-29 15:05:00,127.76,128.1,127.51,127.76,107300.0,127.76,128.1,127.51,127.76,107300.0
2009-10-29 15:10:00,127.87,128.08,127.71,127.87,59900.0,127.87,128.08,127.71,127.87,59900.0
2009-10-29 15:15:00,127.84,127.87,127.05,127.37,86200.0,127.84,127.87,127.05,127.37,86200.0
2009-10-29 15:20:00,127.35,127.58,127.25,127.44,72500.0,127.35,127.58,127.25,127.44,72500.0
2009-10-29 15:25:00,127.42,127.5,127.11,127.26,50500.0,127.42,127.5,127.11,127.26,50500.0
2009-10-29 15:30:00,127.27,127.31,126.93,127.09,99300.0,127.27,127.31,126.93,127.09,99300.0
2009-10-29 15:35:00,127.09,127.25,126.65,126.72,81300.0,127.09,127.25,126.65,126.72,81300.0
2009-10-29 15:40:00,126.7,126.79,126.08,126.52,213500.0,126.7,126.79,126.08,126.52,213500.0
2009-10-29 15:45:00,126.5,126.77,126.35,126.36,114400.0,126.5,126.77,126.35,126.36,114400.0
2009-10-29 15:50:00,126.35,126.41,126.0,126.34,237500.0,126.35,126.41,126.0,126.34,237500.0
2009-10-29 15:55:00,126.34,126.5,126.25,126.34,267800.0,126.34,126.5,126.25,126.34,267800.0
2009-10-30 09:30:00,129.4,130.03,126.7,126.84,248800.0,129.4,130.03,126.7,126.84,248800.0
2009-10-30 09:35:00,126.75,128.47,126.75,127.78,126200.0,126.75,128.47,126.75,127.78,126200.0
2009-10-30 09:40:00,127.71,128.64,127.5,127.81,104900.0,127.71,128.64,127.5,127.81,104900.0
2009-10-30 09:45:00,128.03,128.41,127.49,128.04,59800.0,128.03,128.41,127.49,128.04,59800.0
2009-10-30 09:50:00,128.05,128.2,127.0,127.14,88100.0,128.05,128.2,127.0,127.14,88100.0
2009-10-30 09:55:00,127.19,127.39,126.5,127.35,102200.0,127.19,127.39,126.5,127.35,102200.0
2009-10-30 10:00:00,127.31,128.1,127.27,127.65,92900.0,127.31,128.1,127.27,127.65,92900.0
2009-10-30 10:05:00,127.65,128.15,127.65,128.1,69500.0,127.65,128.15,127.65,128.1,69500.0
2009-10-30 10:10:00,128.1,128.15,127.65,127.86,61800.0,128.1,128.15,127.65,127.86,61800.0
2009-10-30 10:15:00,127.86,127.95,127.46,127.78,69500.0,127.86,127.95,127.46,127.78,69500.0
2009-10-30 10:20:00,127.81,127.91,127.57,127.68,38200.0,127.81,127.91,127.57,127.68,38200.0
2009-10-30 10:25:00,127.68,127.84,127.31,127.5,41900.0,127.68,127.84,127.31,127.5,41900.0
2009-10-30 10:30:00,127.54,127.7,127.18,127.24,57400.0,127.54,127.7,127.18,127.24,57400.0
2009-10-30 10:35:00,127.25,127.38,127.0,127.2,59200.0,127.25,127.38,127.0,127.2,59200.0
2009-10-30 10:40:00,127.2,128.08,127.11,127.81,85300.0,127.2,128.08,127.11,127.81,85300.0
2009-10-30 10:45:00,127.8,127.96,127.48,127.7,29000.0,127.8,127.96,127.48,127.7,29000.0
2009-10-30 10:50:00,127.59,128.0,127.3,127.98,41500.0,127.59,128.0,127.3,127.98,41500.0
2009-10-30 10:55:00,127.98,128.0,127.67,127.78,35300.0,127.98,128.0,127.67,127.78,35300.0
2009-10-30 11:00:00,127.78,128.0,127.75,128.0,44200.0,127.78,128.0,127.75,128.0,44200.0
2009-10-30 11:05:00,127.99,128.2,127.63,127.88,64200.0,127.99,128.2,127.63,127.88,64200.0
2009-10-30 11:10:00,127.91,128.17,127.8,128.03,45800.0,127.91,128.17,127.8,128.03,45800.0
2009-10-30 11:15:00,128.01,128.1,127.84,127.98,33300.0,128.01,128.1,127.84,127.98,33300.0
2009-10-30 11:20:00,128.0,128.2,127.62,127.62,37100.0,128.0,128.2,127.62,127.62,37100.0
2009-10-30 11:25:00,127.65,127.84,127.47,127.5,42100.0,127.65,127.84,127.47,127.5,42100.0
2009-10-30 11:30:00,127.5,127.57,127.25,127.4,57500.0,127.5,127.57,127.25,127.4,57500.0
2009-10-30 11:35:00,127.4,127.9,127.25,127.82,73500.0,127.4,127.9,127.25,127.82,73500.0
2009-10-30 11:40:00,127.8,127.89,127.5,127.71,14600.0,127.8,127.89,127.5,127.71,14600.0
2009-10-30 11:45:00,127.68,127.82,127.27,127.3,37700.0,127.68,127.82,127.27,127.3,37700.0
2009-10-30 11:50:00,127.35,127.43,126.5,126.54,65500.0,127.35,127.43,126.5,126.54,65500.0
2009-10-30 11:55:00,126.55,126.8,126.51,126.72,40800.0,126.55,126.8,126.51,126.72,40800.0
2009-10-30 12:00:00,126.68,127.17,126.5,126.56,44200.0,126.68,127.17,126.5,126.56,44200.0
2009-10-30 12:05:00,126.54,126.66,126.08,126.08,71100.0,126.54,126.66,126.08,126.08,71100.0
2009-10-30 12:10:00,126.08,126.25,125.5,125.56,75900.0,126.08,126.25,125.5,125.56,75900.0
2009-10-30 12:15:00,125.55,125.73,125.07,125.15,74700.0,125.55,125.73,125.07,125.15,74700.0
2009-10-30 12:20:00,125.2,125.24,124.2,124.26,149200.0,125.2,125.24,124.2,124.26,149200.0
2009-10-30 12:25:00,124.23,124.32,123.5,124.07,199300.0,124.23,124.32,123.5,124.07,199300.0
2009-10-30 12:30:00,124.01,124.48,123.82,124.48,85100.0,124.01,124.48,123.82,124.48,85100.0
2009-10-30 12:35:00,124.4,124.6,123.5,124.02,83700.0,124.4,124.6,123.5,124.02,83700.0
2009-10-30 12:40:00,124.01,124.28,123.28,123.43,72700.0,124.01,124.28,123.28,123.43,72700.0
2009-10-30 12:45:00,123.45,123.68,122.53,122.74,92700.0,123.45,123.68,122.53,122.74,92700.0
2009-10-30 12:50:00,122.76,122.78,121.9,122.6,177000.0,122.76,122.78,121.9,122.6,177000.0
2009-10-30 12:55:00,122.6,122.9,122.18,122.5,83100.0,122.6,122.9,122.18,122.5,83100.0
2009-10-30 13:00:00,122.51,122.65,122.14,122.5,42700.0,122.51,122.65,122.14,122.5,42700.0
2009-10-30 13:05:00,122.6,123.37,122.42,123.11,54600.0,122.6,123.37,122.42,123.11,54600.0
2009-10-30 13:10:00,123.08,124.19,123.07,124.0,66300.0,123.08,124.19,123.07,124.0,66300.0
2009-10-30 13:15:00,124.0,124.31,123.6,123.6,39900.0,124.0,124.31,123.6,123.6,39900.0
2009-10-30 13:20:00,123.65,123.65,122.36,122.59,43100.0,123.65,123.65,122.36,122.59,43100.0
2009-10-30 13:25:00,122.6,122.8,122.4,122.52,26800.0,122.6,122.8,122.4,122.52,26800.0
2009-10-30 13:30:00,122.53,122.58,121.8,121.87,57700.0,122.53,122.58,121.8,121.87,57700.0
2009-10-30 13:35:00,121.87,121.99,121.43,121.61,84300.0,121.87,121.99,121.43,121.61,84300.0
2009-10-30 13:40:00,121.62,122.61,121.62,122.6,50000.0,121.62,122.61,121.62,122.6,50000.0
2009-10-30 13:45:00,122.56,123.27,122.5,123.13,30000.0,122.56,123.27,122.5,123.13,30000.0
2009-10-30 13:50:00,123.13,123.25,122.54,122.55,47700.0,123.13,123.25,122.54,122.55,47700.0
2009-10-30 13:55:00,122.54,123.14,122.54,122.81,25800.0,122.54,123.14,122.54,122.81,25800.0
2009-10-30 14:00:00,122.82,123.61,122.81,123.57,21400.0,122.82,123.61,122.81,123.57,21400.0
2009-10-30 14:05:00,123.6,123.7,123.25,123.49,64500.0,123.6,123.7,123.25,123.49,64500.0
2009-10-30 14:10:00,123.58,123.94,123.48,123.48,49000.0,123.58,123.94,123.48,123.48,49000.0
2009-10-30 14:15:00,123.55,123.59,122.71,122.86,28100.0,123.55,123.59,122.71,122.86,28100.0
2009-10-30 14:20:00,122.85,122.87,122.13,122.47,37400.0,122.85,122.87,122.13,122.47,37400.0
2009-10-30 14:25:00,122.45,122.66,122.07,122.32,46600.0,122.45,122.66,122.07,122.32,46600.0
2009-10-30 14:30:00,122.31,122.68,122.26,122.36,15000.0,122.31,122.68,122.26,122.36,15000.0
2009-10-30 14:35:00,122.32,122.45,121.83,122.33,35000.0,122.32,122.45,121.83,122.33,35000.0
2009-10-30 14:40:00,122.25,122.51,122.12,122.51,18800.0,122.25,122.51,122.12,122.51,18800.0
2009-10-30 14:45:00,122.53,123.5,122.5,123.05,31500.0,122.53,123.5,122.5,123.05,31500.0
2009-10-30 14:50:00,123.03,123.24,122.7,123.16,21000.0,123.03,123.24,122.7,123.16,21000.0
2009-10-30 14:55:00,123.16,123.25,123.07,123.21,26400.0,123.16,123.25,123.07,123.21,26400.0
2009-10-30 15:00:00,123.21,123.21,122.85,122.94,31400.0,123.21,123.21,122.85,122.94,31400.0
2009-10-30 15:05:00,122.89,122.96,122.24,122.77,64000.0,122.89,122.96,122.24,122.77,64000.0
2009-10-30 15:10:00,122.85,123.42,122.79,123.18,62600.0,122.85,123.42,122.79,123.18,62600.0
2009-10-30 15:15:00,123.18,123.23,122.67,122.69,50200.0,123.18,123.23,122.67,122.69,50200.0
2009-10-30 15:20:00,122.68,122.94,122.65,122.72,66800.0,122.68,122.94,122.65,122.72,66800.0
2009-10-30 15:25:00,122.71,122.75,122.0,122.1,103500.0,122.71,122.75,122.0,122.1,103500.0
2009-10-30 15:30:00,122.1,122.5,121.89,122.33,94500.0,122.1,122.5,121.89,122.33,94500.0
2009-10-30 15:35:00,122.39,122.5,122.09,122.22,80600.0,122.39,122.5,122.09,122.22,80600.0
2009-10-30 15:40:00,122.22,122.25,121.5,121.53,136200.0,122.22,122.25,121.5,121.53,136200.0
2009-10-30 15:45:00,121.5,121.52,121.32,121.44,136100.0,121.5,121.52,121.32,121.44,136100.0
2009-10-30 15:50:00,121.44,121.98,121.44,121.85,183900.0,121.44,121.98,121.44,121.85,183900.0
2009-10-30 15:55:00,121.85,122.3,121.75,121.93,192200.0,121.85,122.3,121.75,121.93,192200.0
2009-11-02 09:30:00,121.93,122.29,121.0,121.0,150600.0,121.93,122.29,121.0,121.0,150600.0
2009-11-02 09:35:00,121.0,121.5,120.5,121.47,117900.0,121.0,121.5,120.5,121.47,117900.0
2009-11-02 09:40:00,121.47,122.2,121.01,122.03,91700.0,121.47,122.2,121.01,122.03,91700.0
2009-11-02 09:45:00,121.88,122.19,121.28,121.76,85100.0,121.88,122.19,121.28,121.76,85100.0
2009-11-02 09:50:00,121.65,121.91,121.17,121.59,57300.0,121.65,121.91,121.17,121.59,57300.0
2009-11-02 09:55:00,121.63,121.89,121.4,121.77,55500.0,121.63,121.89,121.4,121.77,55500.0
2009-11-02 10:00:00,121.78,123.95,121.71,123.76,107600.0,121.78,123.95,121.71,123.76,107600.0
2009-11-02 10:05:00,123.76,123.99,123.05,123.07,58600.0,123.76,123.99,123.05,123.07,58600.0
2009-11-02 10:10:00,123.08,123.11,122.37,122.39,57400.0,123.08,123.11,122.37,122.39,57400.0
2009-11-02 10:15:00,122.45,123.0,122.11,122.62,49200.0,122.45,123.0,122.11,122.62,49200.0
2009-11-02 10:20:00,122.66,122.7,121.59,122.14,54000.0,122.66,122.7,121.59,122.14,54000.0
2009-11-02 10:25:00,122.02,123.0,121.99,123.0,39800.0,122.02,123.0,121.99,123.0,39800.0
2009-11-02 10:30:00,123.02,123.9,123.01,123.38,46900.0,123.02,123.9,123.01,123.38,46900.0
2009-11-02 10:35:00,123.37,123.87,122.91,123.79,27800.0,123.37,123.87,122.91,123.79,27800.0
2009-11-02 10:40:00,123.79,123.87,123.07,123.15,26600.0,123.79,123.87,123.07,123.15,26600.0
2009-11-02 10:45:00,123.15,123.48,122.6,123.48,25400.0,123.15,123.48,122.6,123.48,25400.0
2009-11-02 10:50:00,123.44,123.78,123.21,123.39,22400.0,123.44,123.78,123.21,123.39,22400.0
2009-11-02 10:55:00,123.36,123.64,122.94,122.94,20600.0,123.36,123.64,122.94,122.94,20600.0
2009-11-02 11:00:00,123.04,123.04,122.39,122.76,29600.0,123.04,123.04,122.39,122.76,29600.0
2009-11-02 11:05:00,122.69,123.49,122.66,123.45,29100.0,122.69,123.49,122.66,123.45,29100.0
2009-11-02 11:10:00,123.37,123.6,123.16,123.45,15600.0,123.37,123.6,123.16,123.45,15600.0
2009-11-02 11:15:00,123.45,123.83,123.21,123.7,21100.0,123.45,123.83,123.21,123.7,21100.0
2009-11-02 11:20:00,123.61,123.85,123.36,123.49,18100.0,123.61,123.85,123.36,123.49,18100.0
2009-11-02 11:25:00,123.38,123.49,122.83,123.28,14100.0,123.38,123.49,122.83,123.28,14100.0
2009-11-02 11:30:00,123.38,123.41,122.91,123.25,11000.0,123.38,123.41,122.91,123.25,11000.0
2009-11-02 11:35:00,123.18,123.38,122.75,122.76,15100.0,123.18,123.38,122.75,122.76,15100.0
2009-11-02 11:40:00,122.8,123.1,122.55,123.1,12100.0,122.8,123.1,122.55,123.1,12100.0
2009-11-02 11:45:00,123.02,123.1,122.57,122.81,9900.0,123.02,123.1,122.57,122.81,9900.0
2009-11-02 11:50:00,122.98,122.98,122.66,122.79,12100.0,122.98,122.98,122.66,122.79,12100.0
2009-11-02 11:55:00,122.75,123.48,122.67,123.08,17900.0,122.75,123.48,122.67,123.08,17900.0
2009-11-02 12:00:00,123.15,123.2,122.85,122.93,4100.0,123.15,123.2,122.85,122.93,4100.0
2009-11-02 12:05:00,122.92,123.05,122.6,122.65,30000.0,122.92,123.05,122.6,122.65,30000.0
2009-11-02 12:10:00,122.62,122.8,122.5,122.58,11200.0,122.62,122.8,122.5,122.58,11200.0
2009-11-02 12:15:00,122.6,122.62,122.02,122.22,48100.0,122.6,122.62,122.02,122.22,48100.0
2009-11-02 12:20:00,122.21,122.29,121.75,122.15,23500.0,122.21,122.29,121.75,122.15,23500.0
2009-11-02 12:25:00,122.11,122.32,121.8,121.8,11100.0,122.11,122.32,121.8,121.8,11100.0
2009-11-02 12:30:00,121.86,122.11,121.37,121.72,33000.0,121.86,122.11,121.37,121.72,33000.0
2009-11-02 12:35:00,121.7,121.99,121.7,121.8,15700.0,121.7,121.99,121.7,121.8,15700.0
2009-11-02 12:40:00,121.8,121.8,121.15,121.3,16800.0,121.8,121.8,121.15,121.3,16800.0
2009-11-02 12:45:00,121.28,121.7,121.25,121.34,23100.0,121.28,121.7,121.25,121.34,23100.0
2009-11-02 12:50:00,121.22,121.34,120.4,120.68,72900.0,121.22,121.34,120.4,120.68,72900.0
2009-11-02 12:55:00,120.65,120.97,120.15,120.15,33400.0,120.65,120.97,120.15,120.15,33400.0
2009-11-02 13:00:00,120.15,120.94,120.11,120.85,45600.0,120.15,120.94,120.11,120.85,45600.0
2009-11-02 13:05:00,120.92,121.46,120.92,121.42,22800.0,120.92,121.46,120.92,121.42,22800.0
2009-11-02 13:10:00,121.44,121.56,120.85,120.86,23300.0,121.44,121.56,120.85,120.86,23300.0
2009-11-02 13:15:00,120.84,121.33,120.5,120.97,24600.0,120.84,121.33,120.5,120.97,24600.0
2009-11-02 13:20:00,121.0,121.47,120.81,121.17,27000.0,121.0,121.47,120.81,121.17,27000.0
2009-11-02 13:25:00,121.23,121.42,120.86,121.01,16800.0,121.23,121.42,120.86,121.01,16800.0
2009-11-02 13:30:00,120.94,121.0,120.26,120.39,31700.0,120.94,121.0,120.26,120.39,31700.0
2009-11-02 13:35:00,120.26,120.51,120.17,120.29,60400.0,120.26,120.51,120.17,120.29,60400.0
2009-11-02 13:40:00,120.4,121.09,120.31,120.95,26700.0,120.4,121.09,120.31,120.95,26700.0
2009-11-02 13:45:00,120.94,120.99,120.3,120.34,26300.0,120.94,120.99,120.3,120.34,26300.0
2009-11-02 13:50:00,120.35,120.45,120.05,120.36,36700.0,120.35,120.45,120.05,120.36,36700.0
2009-11-02 13:55:00,120.29,120.41,120.05,120.4,34700.0,120.29,120.41,120.05,120.4,34700.0
2009-11-02 14:00:00,120.39,120.5,120.06,120.08,42700.0,120.39,120.5,120.06,120.08,42700.0
2009-11-02 14:05:00,120.22,120.3,120.0,120.13,79000.0,120.22,120.3,120.0,120.13,79000.0
2009-11-02 14:10:00,120.12,120.46,120.1,120.18,40000.0,120.12,120.46,120.1,120.18,40000.0
2009-11-02 14:15:00,120.18,120.39,120.14,120.2,34400.0,120.18,120.39,120.14,120.2,34400.0
2009-11-02 14:20:00,120.24,120.79,120.2,120.26,60600.0,120.24,120.79,120.2,120.26,60600.0
2009-11-02 14:25:00,120.27,121.09,120.27,120.95,25600.0,120.27,121.09,120.27,120.95,25600.0
2009-11-02 14:30:00,121.03,121.2,120.66,120.93,38200.0,121.03,121.2,120.66,120.93,38200.0
2009-11-02 14:35:00,121.0,121.0,120.47,120.6,27900.0,121.0,121.0,120.47,120.6,27900.0
2009-11-02 14:40:00,120.67,120.98,120.56,120.88,20100.0,120.67,120.98,120.56,120.88,20100.0
2009-11-02 14:45:00,120.87,121.19,120.68,120.82,12700.0,120.87,121.19,120.68,120.82,12700.0
2009-11-02 14:50:00,120.78,121.0,120.65,120.95,13500.0,120.78,121.0,120.65,120.95,13500.0
2009-11-02 14:55:00,120.95,120.95,120.5,120.79,15600.0,120.95,120.95,120.5,120.79,15600.0
2009-11-02 15:00:00,120.78,121.23,120.72,121.12,19100.0,120.78,121.23,120.72,121.12,19100.0
2009-11-02 15:05:00,121.14,121.4,120.92,121.0,18300.0,121.14,121.4,120.92,121.0,18300.0
2009-11-02 15:10:00,121.08,121.31,120.88,121.2,28500.0,121.08,121.31,120.88,121.2,28500.0
2009-11-02 15:15:00,121.1,121.28,120.91,120.91,17500.0,121.1,121.28,120.91,120.91,17500.0
2009-11-02 15:20:00,120.87,121.15,120.81,120.86,24300.0,120.87,121.15,120.81,120.86,24300.0
2009-11-02 15:25:00,120.86,121.0,120.7,121.0,48600.0,120.86,121.0,120.7,121.0,48600.0
2009-11-02 15:30:00,120.97,121.49,120.91,121.37,44100.0,120.97,121.49,120.91,121.37,44100.0
2009-11-02 15:35:00,121.38,121.79,121.15,121.29,38600.0,121.38,121.79,121.15,121.29,38600.0
2009-11-02 15:40:00,121.28,121.64,121.28,121.48,25000.0,121.28,121.64,121.28,121.48,25000.0
2009-11-02 15:45:00,121.47,121.76,121.4,121.42,40800.0,121.47,121.76,121.4,121.42,40800.0
2009-11-02 15:50:00,121.4,121.89,121.39,121.81,60900.0,121.4,121.89,121.39,121.81,60900.0
2009-11-02 15:55:00,121.82,122.01,121.68,121.83,107600.0,121.82,122.01,121.68,121.83,107600.0
2009-11-03 09:30:00,120.5,121.38,120.25,120.38,73000.0,120.5,121.38,120.25,120.38,73000.0
2009-11-03 09:35:00,120.4,121.2,120.09,120.95,77700.0,120.4,121.2,120.09,120.95,77700.0
2009-11-03 09:40:00,121.0,121.8,120.89,121.62,45600.0,121.0,121.8,120.89,121.62,45600.0
2009-11-03 09:45:00,121.66,122.62,121.61,122.21,53600.0,121.66,122.62,121.61,122.21,53600.0
2009-11-03 09:50:00,122.31,123.23,122.13,122.57,79300.0,122.31,123.23,122.13,122.57,79300.0
2009-11-03 09:55:00,122.6,123.2,122.43,123.02,52200.0,122.6,123.2,122.43,123.02,52200.0
2009-11-03 10:00:00,123.18,123.5,122.5,123.15,45500.0,123.18,123.5,122.5,123.15,45500.0
2009-11-03 10:05:00,123.18,123.5,122.87,123.28,28400.0,123.18,123.5,122.87,123.28,28400.0
2009-11-03 10:10:00,123.15,123.18,122.27,122.49,36300.0,123.15,123.18,122.27,122.49,36300.0
2009-11-03 10:15:00,122.45,122.96,122.4,122.74,35400.0,122.45,122.96,122.4,122.74,35400.0
2009-11-03 10:20:00,122.76,122.93,122.21,122.44,24700.0,122.76,122.93,122.21,122.44,24700.0
2009-11-03 10:25:00,122.49,122.5,121.81,121.87,31300.0,122.49,122.5,121.81,121.87,31300.0
2009-11-03 10:30:00,121.88,121.88,121.34,121.69,46000.0,121.88,121.88,121.34,121.69,46000.0
2009-11-03 10:35:00,121.6,121.69,121.38,121.6,26500.0,121.6,121.69,121.38,121.6,26500.0
2009-11-03 10:40:00,121.66,121.88,121.42,121.51,51600.0,121.66,121.88,121.42,121.51,51600.0
2009-11-03 10:45:00,121.57,122.1,121.42,121.85,39600.0,121.57,122.1,121.42,121.85,39600.0
2009-11-03 10:50:00,121.78,122.01,121.55,121.65,28700.0,121.78,122.01,121.55,121.65,28700.0
2009-11-03 10:55:00,121.59,121.92,121.21,121.79,32600.0,121.59,121.92,121.21,121.79,32600.0
2009-11-03 11:00:00,121.81,123.23,121.57,123.18,59300.0,121.81,123.23,121.57,123.18,59300.0
2009-11-03 11:05:00,123.16,123.9,123.0,123.57,64700.0,123.16,123.9,123.0,123.57,64700.0
2009-11-03 11:10:00,123.6,123.81,123.16,123.66,48300.0,123.6,123.81,123.16,123.66,48300.0
2009-11-03 11:15:00,123.63,123.66,123.0,123.38,20400.0,123.63,123.66,123.0,123.38,20400.0
2009-11-03 11:20:00,123.43,123.5,122.13,122.82,49400.0,123.43,123.5,122.13,122.82,49400.0
2009-11-03 11:25:00,122.81,122.81,121.97,122.49,32800.0,122.81,122.81,121.97,122.49,32800.0
2009-11-03 11:30:00,122.51,122.52,122.06,122.27,23100.0,122.51,122.52,122.06,122.27,23100.0
2009-11-03 11:35:00,122.31,122.59,122.15,122.25,21800.0,122.31,122.59,122.15,122.25,21800.0
2009-11-03 11:40:00,122.38,122.45,122.02,122.19,26900.0,122.38,122.45,122.02,122.19,26900.0
2009-11-03 11:45:00,122.07,122.35,122.01,122.25,18200.0,122.07,122.35,122.01,122.25,18200.0
2009-11-03 11:50:00,122.22,122.4,121.84,122.37,20800.0,122.22,122.4,121.84,122.37,20800.0
2009-11-03 11:55:00,122.39,122.79,122.22,122.39,21400.0,122.39,122.79,122.22,122.39,21400.0
2009-11-03 12:00:00,122.5,122.99,122.42,122.54,16400.0,122.5,122.99,122.42,122.54,16400.0
2009-11-03 12:05:00,122.55,122.85,122.4,122.77,31100.0,122.55,122.85,122.4,122.77,31100.0
2009-11-03 12:10:00,122.77,122.87,122.42,122.78,12600.0,122.77,122.87,122.42,122.78,12600.0
2009-11-03 12:15:00,122.81,122.89,122.16,122.27,19400.0,122.81,122.89,122.16,122.27,19400.0
2009-11-03 12:20:00,122.29,122.79,122.22,122.61,10000.0,122.29,122.79,122.22,122.61,10000.0
2009-11-03 12:25:00,122.61,122.94,122.45,122.79,13700.0,122.61,122.94,122.45,122.79,13700.0
2009-11-03 12:30:00,122.72,123.18,122.72,123.16,18200.0,122.72,123.18,122.72,123.16,18200.0
2009-11-03 12:35:00,123.11,123.89,123.11,123.51,29100.0,123.11,123.89,123.11,123.51,29100.0
2009-11-03 12:40:00,123.6,123.85,123.16,123.16,15000.0,123.6,123.85,123.16,123.16,15000.0
2009-11-03 12:45:00,123.25,123.37,122.84,123.33,18300.0,123.25,123.37,122.84,123.33,18300.0
2009-11-03 12:50:00,123.32,123.91,123.32,123.64,28900.0,123.32,123.91,123.32,123.64,28900.0
2009-11-03 12:55:00,123.66,123.88,123.62,123.73,12400.0,123.66,123.88,123.62,123.73,12400.0
2009-11-03 13:00:00,123.74,123.82,123.46,123.8,19400.0,123.74,123.82,123.46,123.8,19400.0
2009-11-03 13:05:00,123.82,123.95,123.71,123.79,21300.0,123.82,123.95,123.71,123.79,21300.0
2009-11-03 13:10:00,123.84,123.95,123.48,123.83,18200.0,123.84,123.95,123.48,123.83,18200.0
2009-11-03 13:15:00,123.77,123.8,123.66,123.75,11200.0,123.77,123.8,123.66,123.75,11200.0
2009-11-03 13:20:00,123.75,123.76,123.53,123.64,14900.0,123.75,123.76,123.53,123.64,14900.0
2009-11-03 13:25:00,123.69,123.98,123.52,123.8,15800.0,123.69,123.98,123.52,123.8,15800.0
2009-11-03 13:30:00,123.83,123.95,123.72,123.86,8500.0,123.83,123.95,123.72,123.86,8500.0
2009-11-03 13:35:00,123.92,123.95,123.68,123.75,7500.0,123.92,123.95,123.68,123.75,7500.0
2009-11-03 13:40:00,123.74,123.82,123.53,123.53,8500.0,123.74,123.82,123.53,123.53,8500.0
2009-11-03 13:45:00,123.52,123.95,123.52,123.86,15500.0,123.52,123.95,123.52,123.86,15500.0
2009-11-03 13:50:00,123.92,123.95,123.74,123.78,10800.0,123.92,123.95,123.74,123.78,10800.0
2009-11-03 13:55:00,123.78,124.48,123.72,124.36,34600.0,123.78,124.48,123.72,124.36,34600.0
2009-11-03 14:00:00,124.45,124.76,124.39,124.48,34600.0,124.45,124.76,124.39,124.48,34600.0
2009-11-03 14:05:00,124.57,124.69,124.46,124.61,13600.0,124.57,124.69,124.46,124.61,13600.0
2009-11-03 14:10:00,124.59,124.72,124.37,124.64,33100.0,124.59,124.72,124.37,124.64,33100.0
2009-11-03 14:15:00,124.62,124.74,124.6,124.61,14000.0,124.62,124.74,124.6,124.61,14000.0
2009-11-03 14:20:00,124.6,124.84,124.21,124.21,28900.0,124.6,124.84,124.21,124.21,28900.0
2009-11-03 14:25:00,124.21,124.56,124.2,124.2,21000.0,124.21,124.56,124.2,124.2,21000.0
2009-11-03 14:30:00,124.37,124.61,123.77,123.77,23300.0,124.37,124.61,123.77,123.77,23300.0
2009-11-03 14:35:00,123.77,123.84,123.45,123.55,17300.0,123.77,123.84,123.45,123.55,17300.0
2009-11-03 14:40:00,123.53,123.85,123.48,123.68,12800.0,123.53,123.85,123.48,123.68,12800.0
2009-11-03 14:45:00,123.61,123.97,123.59,123.65,13700.0,123.61,123.97,123.59,123.65,13700.0
2009-11-03 14:50:00,123.64,123.68,123.13,123.18,15600.0,123.64,123.68,123.13,123.18,15600.0
2009-11-03 14:55:00,123.18,123.42,123.0,123.14,16200.0,123.18,123.42,123.0,123.14,16200.0
2009-11-03 15:00:00,123.03,123.29,122.97,123.02,12700.0,123.03,123.29,122.97,123.02,12700.0
2009-11-03 15:05:00,123.06,123.39,122.9,123.24,18100.0,123.06,123.39,122.9,123.24,18100.0
2009-11-03 15:10:00,123.19,123.49,123.18,123.49,17300.0,123.19,123.49,123.18,123.49,17300.0
2009-11-03 15:15:00,123.34,123.39,123.1,123.36,15400.0,123.34,123.39,123.1,123.36,15400.0
2009-11-03 15:20:00,123.36,123.38,122.94,123.22,24800.0,123.36,123.38,122.94,123.22,24800.0
2009-11-03 15:25:00,123.18,123.49,123.08,123.48,20100.0,123.18,123.49,123.08,123.48,20100.0
2009-11-03 15:30:00,123.44,124.32,123.37,124.19,50700.0,123.44,124.32,123.37,124.19,50700.0
2009-11-03 15:35:00,124.2,124.69,124.19,124.66,45900.0,124.2,124.69,124.19,124.66,45900.0
2009-11-03 15:40:00,124.63,124.8,124.54,124.76,57900.0,124.63,124.8,124.54,124.76,57900.0
2009-11-03 15:45:00,124.71,125.26,124.68,124.91,84100.0,124.71,125.26,124.68,124.91,84100.0
2009-11-03 15:50:00,124.87,125.04,124.31,124.56,77400.0,124.87,125.04,124.31,124.56,77400.0
2009-11-03 15:55:00,124.59,124.8,124.25,124.5,64800.0,124.59,124.8,124.25,124.5,64800.0
2009-11-04 09:30:00,126.09,127.0,126.0,126.96,96800.0,126.09,127.0,126.0,126.96,96800.0
2009-11-04 09:35:00,127.0,127.1,126.11,126.14,54300.0,127.0,127.1,126.11,126.14,54300.0
2009-11-04 09:40:00,126.14,126.25,125.5,125.6,61200.0,126.14,126.25,125.5,125.6,61200.0
2009-11-04 09:45:00,125.6,126.2,125.5,125.67,55900.0,125.6,126.2,125.5,125.67,55900.0
2009-11-04 09:50:00,125.6,125.67,124.5,124.5,50200.0,125.6,125.67,124.5,124.5,50200.0
2009-11-04 09:55:00,124.56,125.04,124.05,124.6,82400.0,124.56,125.04,124.05,124.6,82400.0
2009-11-04 10:00:00,124.6,125.87,124.24,124.79,58900.0,124.6,125.87,124.24,124.79,58900.0
2009-11-04 10:05:00,124.68,124.91,124.24,124.64,36000.0,124.68,124.91,124.24,124.64,36000.0
2009-11-04 10:10:00,124.5,124.68,124.06,124.52,35900.0,124.5,124.68,124.06,124.52,35900.0
2009-11-04 10:15:00,124.53,125.68,124.48,125.61,71500.0,124.53,125.68,124.48,125.61,71500.0
2009-11-04 10:20:00,125.52,126.29,125.5,125.84,81300.0,125.52,126.29,125.5,125.84,81300.0
2009-11-04 10:25:00,125.73,126.0,125.4,125.92,32700.0,125.73,126.0,125.4,125.92,32700.0
2009-11-04 10:30:00,126.0,126.26,125.63,125.64,32000.0,126.0,126.26,125.63,125.64,32000.0
2009-11-04 10:35:00,125.74,126.26,125.74,126.17,26400.0,125.74,126.26,125.74,126.17,26400.0
2009-11-04 10:40:00,126.12,126.18,125.56,125.59,89900.0,126.12,126.18,125.56,125.59,89900.0
2009-11-04 10:45:00,125.64,125.83,125.41,125.82,36900.0,125.64,125.83,125.41,125.82,36900.0
2009-11-04 10:50:00,125.82,125.82,125.5,125.64,36700.0,125.82,125.82,125.5,125.64,36700.0
2009-11-04 10:55:00,125.6,125.63,125.38,125.54,27100.0,125.6,125.63,125.38,125.54,27100.0
2009-11-04 11:00:00,125.5,125.5,125.06,125.19,31800.0,125.5,125.5,125.06,125.19,31800.0
2009-11-04 11:05:00,125.3,125.41,125.0,125.06,35800.0,125.3,125.41,125.0,125.06,35800.0
2009-11-04 11:10:00,125.01,125.29,125.01,125.21,11500.0,125.01,125.29,125.01,125.21,11500.0
2009-11-04 11:15:00,125.22,125.4,125.14,125.23,18800.0,125.22,125.4,125.14,125.23,18800.0
2009-11-04 11:20:00,125.12,125.4,125.1,125.31,18600.0,125.12,125.4,125.1,125.31,18600.0
2009-11-04 11:25:00,125.27,125.35,125.11,125.21,10200.0,125.27,125.35,125.11,125.21,10200.0
2009-11-04 11:30:00,125.21,125.38,125.1,125.1,17900.0,125.21,125.38,125.1,125.1,17900.0
2009-11-04 11:35:00,125.11,125.19,124.89,124.97,41700.0,125.11,125.19,124.89,124.97,41700.0
2009-11-04 11:40:00,124.95,124.95,124.5,124.51,20000.0,124.95,124.95,124.5,124.51,20000.0
2009-11-04 11:45:00,124.51,124.67,123.81,123.83,59400.0,124.51,124.67,123.81,123.83,59400.0
2009-11-04 11:50:00,123.95,124.04,123.79,123.92,14800.0,123.95,124.04,123.79,123.92,14800.0
2009-11-04 11:55:00,123.92,123.93,123.0,123.49,50400.0,123.92,123.93,123.0,123.49,50400.0
2009-11-04 12:00:00,123.43,123.7,123.3,123.52,18200.0,123.43,123.7,123.3,123.52,18200.0
2009-11-04 12:05:00,123.52,123.53,123.27,123.35,14000.0,123.52,123.53,123.27,123.35,14000.0
2009-11-04 12:10:00,123.35,123.4,123.0,123.24,17500.0,123.35,123.4,123.0,123.24,17500.0
2009-11-04 12:15:00,123.29,123.65,123.29,123.57,25600.0,123.29,123.65,123.29,123.57,25600.0
2009-11-04 12:20:00,123.51,123.6,123.36,123.57,21500.0,123.51,123.6,123.36,123.57,21500.0
2009-11-04 12:25:00,123.6,123.86,123.57,123.86,10300.0,123.6,123.86,123.57,123.86,10300.0
2009-11-04 12:30:00,123.79,124.0,123.68,123.68,12400.0,123.79,124.0,123.68,123.68,12400.0
2009-11-04 12:35:00,123.71,123.83,123.66,123.82,5100.0,123.71,123.83,123.66,123.82,5100.0
2009-11-04 12:40:00,123.83,123.88,123.67,123.7,10700.0,123.83,123.88,123.67,123.7,10700.0
2009-11-04 12:45:00,123.61,123.67,123.17,123.17,16600.0,123.61,123.67,123.17,123.17,16600.0
2009-11-04 12:50:00,123.17,123.25,122.69,122.84,98700.0,123.17,123.25,122.69,122.84,98700.0
2009-11-04 12:55:00,122.85,122.99,122.77,122.93,8200.0,122.85,122.99,122.77,122.93,8200.0
2009-11-04 13:00:00,122.99,123.29,122.99,123.19,7000.0,122.99,123.29,122.99,123.19,7000.0
2009-11-04 13:05:00,123.25,123.25,122.98,123.07,9100.0,123.25,123.25,122.98,123.07,9100.0
2009-11-04 13:10:00,123.09,123.29,122.81,122.84,14600.0,123.09,123.29,122.81,122.84,14600.0
2009-11-04 13:15:00,122.8,122.88,122.61,122.69,23700.0,122.8,122.88,122.61,122.69,23700.0
2009-11-04 13:20:00,122.69,122.97,122.69,122.97,6300.0,122.69,122.97,122.69,122.97,6300.0
2009-11-04 13:25:00,122.92,123.04,122.6,122.71,25500.0,122.92,123.04,122.6,122.71,25500.0
2009-11-04 13:30:00,122.72,122.82,122.5,122.7,18300.0,122.72,122.82,122.5,122.7,18300.0
2009-11-04 13:35:00,122.62,122.79,122.49,122.64,26400.0,122.62,122.79,122.49,122.64,26400.0
2009-11-04 13:40:00,122.67,122.93,122.51,122.92,25100.0,122.67,122.93,122.51,122.92,25100.0
2009-11-04 13:45:00,122.92,123.15,122.92,123.08,28100.0,122.92,123.15,122.92,123.08,28100.0
2009-11-04 13:50:00,123.1,123.11,122.75,122.82,36500.0,123.1,123.11,122.75,122.82,36500.0
2009-11-04 13:55:00,122.81,123.05,122.68,122.83,14800.0,122.81,123.05,122.68,122.83,14800.0
2009-11-04 14:00:00,122.85,122.98,122.81,122.98,19500.0,122.85,122.98,122.81,122.98,19500.0
2009-11-04 14:05:00,122.97,123.05,122.81,123.03,18200.0,122.97,123.05,122.81,123.03,18200.0
2009-11-04 14:10:00,123.01,123.01,122.25,122.25,26600.0,123.01,123.01,122.25,122.25,26600.0
2009-11-04 14:15:00,122.43,123.15,122.09,122.09,29700.0,122.43,123.15,122.09,122.09,29700.0
2009-11-04 14:20:00,122.1,122.97,122.09,122.39,32000.0,122.1,122.97,122.09,122.39,32000.0
2009-11-04 14:25:00,122.23,122.53,121.5,121.63,70100.0,122.23,122.53,121.5,121.63,70100.0
2009-11-04 14:30:00,121.57,122.86,121.5,122.86,36000.0,121.57,122.86,121.5,122.86,36000.0
2009-11-04 14:35:00,122.5,122.91,122.4,122.6,23300.0,122.5,122.91,122.4,122.6,23300.0
2009-11-04 14:40:00,122.63,122.91,122.47,122.53,31700.0,122.63,122.91,122.47,122.53,31700.0
2009-11-04 14:45:00,122.54,122.8,122.42,122.66,20400.0,122.54,122.8,122.42,122.66,20400.0
2009-11-04 14:50:00,122.61,122.8,122.33,122.48,33400.0,122.61,122.8,122.33,122.48,33400.0
2009-11-04 14:55:00,122.49,122.64,122.28,122.42,13800.0,122.49,122.64,122.28,122.42,13800.0
2009-11-04 15:00:00,122.51,122.6,122.02,122.28,24900.0,122.51,122.6,122.02,122.28,24900.0
2009-11-04 15:05:00,122.27,122.54,122.22,122.27,20200.0,122.27,122.54,122.22,122.27,20200.0
2009-11-04 15:10:00,122.26,122.64,122.0,122.5,46400.0,122.26,122.64,122.0,122.5,46400.0
2009-11-04 15:15:00,122.51,122.66,122.15,122.43,22200.0,122.51,122.66,122.15,122.43,22200.0
2009-11-04 15:20:00,122.41,122.41,122.05,122.22,31000.0,122.41,122.41,122.05,122.22,31000.0
2009-11-04 15:25:00,122.19,122.39,122.05,122.2,25100.0,122.19,122.39,122.05,122.2,25100.0
2009-11-04 15:30:00,122.21,122.22,121.35,121.57,42900.0,122.21,122.22,121.35,121.57,42900.0
2009-11-04 15:35:00,121.57,121.8,121.15,121.59,35700.0,121.57,121.8,121.15,121.59,35700.0
2009-11-04 15:40:00,121.53,121.65,121.03,121.11,48400.0,121.53,121.65,121.03,121.11,48400.0
2009-11-04 15:45:00,121.11,121.7,121.0,121.41,73200.0,121.11,121.7,121.0,121.41,73200.0
2009-11-04 15:50:00,121.49,121.78,121.19,121.77,52300.0,121.49,121.78,121.19,121.77,52300.0
2009-11-04 15:55:00,121.77,121.8,121.24,121.59,92600.0,121.77,121.8,121.24,121.59,92600.0
2009-11-05 09:30:00,122.55,123.7,122.51,123.1,68400.0,122.55,123.7,122.51,123.1,68400.0
2009-11-05 09:35:00,123.11,123.19,122.34,122.46,46600.0,123.11,123.19,122.34,122.46,46600.0
2009-11-05 09:40:00,122.46,122.56,121.61,122.33,51300.0,122.46,122.56,121.61,122.33,51300.0
2009-11-05 09:45:00,122.42,123.07,122.28,122.55,52800.0,122.42,123.07,122.28,122.55,52800.0
2009-11-05 09:50:00,122.55,123.19,122.55,122.86,50000.0,122.55,123.19,122.55,122.86,50000.0
2009-11-05 09:55:00,122.92,123.0,122.71,122.81,22000.0,122.92,123.0,122.71,122.81,22000.0
2009-11-05 10:00:00,122.81,123.0,122.55,122.74,32500.0,122.81,123.0,122.55,122.74,32500.0
2009-11-05 10:05:00,122.82,122.93,122.53,122.86,30400.0,122.82,122.93,122.53,122.86,30400.0
2009-11-05 10:10:00,122.89,122.89,122.1,122.15,38500.0,122.89,122.89,122.1,122.15,38500.0
2009-11-05 10:15:00,122.15,122.28,121.77,122.08,51100.0,122.15,122.28,121.77,122.08,51100.0
2009-11-05 10:20:00,122.13,122.32,121.67,122.18,42900.0,122.13,122.32,121.67,122.18,42900.0
2009-11-05 10:25:00,122.14,122.22,121.91,121.99,26700.0,122.14,122.22,121.91,121.99,26700.0
2009-11-05 10:30:00,121.93,122.21,121.76,122.04,25200.0,121.93,122.21,121.76,122.04,25200.0
2009-11-05 10:35:00,122.03,122.46,122.03,122.36,36500.0,122.03,122.46,122.03,122.36,36500.0
2009-11-05 10:40:00,122.34,122.34,122.02,122.3,24500.0,122.34,122.34,122.02,122.3,24500.0
2009-11-05 10:45:00,122.29,122.45,122.18,122.3,33400.0,122.29,122.45,122.18,122.3,33400.0
2009-11-05 10:50:00,122.29,122.4,122.16,122.32,23500.0,122.29,122.4,122.16,122.32,23500.0
2009-11-05 10:55:00,122.38,122.44,122.12,122.15,14600.0,122.38,122.44,122.12,122.15,14600.0
2009-11-05 11:00:00,122.3,122.38,122.1,122.25,26900.0,122.3,122.38,122.1,122.25,26900.0
2009-11-05 11:05:00,122.21,122.29,121.8,121.8,48000.0,122.21,122.29,121.8,121.8,48000.0
2009-11-05 11:10:00,121.82,122.14,121.75,122.04,26300.0,121.82,122.14,121.75,122.04,26300.0
2009-11-05 11:15:00,122.07,122.11,121.56,121.68,32700.0,122.07,122.11,121.56,121.68,32700.0
2009-11-05 11:20:00,121.64,121.73,121.0,121.0,53500.0,121.64,121.73,121.0,121.0,53500.0
2009-11-05 11:25:00,121.0,121.11,120.68,120.81,35500.0,121.0,121.11,120.68,120.81,35500.0
2009-11-05 11:30:00,120.88,120.94,120.5,120.78,37100.0,120.88,120.94,120.5,120.78,37100.0
2009-11-05 11:35:00,120.79,120.8,120.64,120.68,22400.0,120.79,120.8,120.64,120.68,22400.0
2009-11-05 11:40:00,120.66,120.72,120.27,120.69,62900.0,120.66,120.72,120.27,120.69,62900.0
2009-11-05 11:45:00,120.63,120.86,120.51,120.66,22900.0,120.63,120.86,120.51,120.66,22900.0
2009-11-05 11:50:00,120.66,121.24,120.54,121.16,30100.0,120.66,121.24,120.54,121.16,30100.0
2009-11-05 11:55:00,121.16,121.32,121.06,121.23,17500.0,121.16,121.32,121.06,121.23,17500.0
2009-11-05 12:00:00,121.24,121.9,121.23,121.5,33300.0,121.24,121.9,121.23,121.5,33300.0
2009-11-05 12:05:00,121.55,121.83,121.45,121.65,17400.0,121.55,121.83,121.45,121.65,17400.0
2009-11-05 12:10:00,121.69,121.81,121.49,121.66,6900.0,121.69,121.81,121.49,121.66,6900.0
2009-11-05 12:15:00,121.64,121.9,121.58,121.84,11800.0,121.64,121.9,121.58,121.84,11800.0
2009-11-05 12:20:00,121.88,121.9,121.73,121.82,9300.0,121.88,121.9,121.73,121.82,9300.0
2009-11-05 12:25:00,121.85,121.99,121.58,121.66,15200.0,121.85,121.99,121.58,121.66,15200.0
2009-11-05 12:30:00,121.7,121.74,121.36,121.36,21300.0,121.7,121.74,121.36,121.36,21300.0
2009-11-05 12:35:00,121.42,121.51,121.05,121.22,19700.0,121.42,121.51,121.05,121.22,19700.0
2009-11-05 12:40:00,121.24,121.58,121.01,121.57,12800.0,121.24,121.58,121.01,121.57,12800.0
2009-11-05 12:45:00,121.58,121.71,121.49,121.55,16300.0,121.58,121.71,121.49,121.55,16300.0
2009-11-05 12:50:00,121.55,121.69,121.12,121.5,37600.0,121.55,121.69,121.12,121.5,37600.0
2009-11-05 12:55:00,121.49,121.72,121.45,121.71,17100.0,121.49,121.72,121.45,121.71,17100.0
2009-11-05 13:00:00,121.72,121.83,121.39,121.5,17300.0,121.72,121.83,121.39,121.5,17300.0
2009-11-05 13:05:00,121.46,121.5,121.12,121.22,12700.0,121.46,121.5,121.12,121.22,12700.0
2009-11-05 13:10:00,121.2,121.56,121.13,121.55,9700.0,121.2,121.56,121.13,121.55,9700.0
2009-11-05 13:15:00,121.55,121.55,121.04,121.11,21700.0,121.55,121.55,121.04,121.11,21700.0
2009-11-05 13:20:00,121.1,121.43,121.1,121.43,23700.0,121.1,121.43,121.1,121.43,23700.0
2009-11-05 13:25:00,121.38,121.5,121.38,121.44,25800.0,121.38,121.5,121.38,121.44,25800.0
2009-11-05 13:30:00,121.44,121.5,121.27,121.31,14200.0,121.44,121.5,121.27,121.31,14200.0
2009-11-05 13:35:00,121.31,121.48,121.3,121.44,11200.0,121.31,121.48,121.3,121.44,11200.0
2009-11-05 13:40:00,121.44,121.6,121.23,121.53,18300.0,121.44,121.6,121.23,121.53,18300.0
2009-11-05 13:45:00,121.53,121.55,121.34,121.35,11700.0,121.53,121.55,121.34,121.35,11700.0
2009-11-05 13:50:00,121.37,121.37,120.82,121.15,21300.0,121.37,121.37,120.82,121.15,21300.0
2009-11-05 13:55:00,121.09,121.35,121.08,121.16,9700.0,121.09,121.35,121.08,121.16,9700.0
2009-11-05 14:00:00,121.18,121.27,121.09,121.25,13700.0,121.18,121.27,121.09,121.25,13700.0
2009-11-05 14:05:00,121.19,121.19,120.71,120.99,19500.0,121.19,121.19,120.71,120.99,19500.0
2009-11-05 14:10:00,121.0,121.07,120.8,120.8,19800.0,121.0,121.07,120.8,120.8,19800.0
2009-11-05 14:15:00,120.77,120.85,120.65,120.78,20600.0,120.77,120.85,120.65,120.78,20600.0
2009-11-05 14:20:00,120.81,120.97,120.68,120.68,22800.0,120.81,120.97,120.68,120.68,22800.0
2009-11-05 14:25:00,120.74,120.84,120.6,120.6,27900.0,120.74,120.84,120.6,120.6,27900.0
2009-11-05 14:30:00,120.61,120.61,120.31,120.6,37100.0,120.61,120.61,120.31,120.6,37100.0
2009-11-05 14:35:00,120.6,120.69,120.3,120.48,56400.0,120.6,120.69,120.3,120.48,56400.0
2009-11-05 14:40:00,120.41,120.96,120.35,120.93,37800.0,120.41,120.96,120.35,120.93,37800.0
2009-11-05 14:45:00,120.88,121.02,120.86,120.89,31400.0,120.88,121.02,120.86,120.89,31400.0
2009-11-05 14:50:00,120.9,121.0,120.75,120.75,12300.0,120.9,121.0,120.75,120.75,12300.0
2009-11-05 14:55:00,120.75,120.75,120.54,120.65,19600.0,120.75,120.75,120.54,120.65,19600.0
2009-11-05 15:00:00,120.55,120.74,120.54,120.54,24400.0,120.55,120.74,120.54,120.54,24400.0
2009-11-05 15:05:00,120.58,120.6,120.25,120.55,69100.0,120.58,120.6,120.25,120.55,69100.0
2009-11-05 15:10:00,120.58,120.82,120.5,120.67,32400.0,120.58,120.82,120.5,120.67,32400.0
2009-11-05 15:15:00,120.66,120.78,120.51,120.57,25400.0,120.66,120.78,120.51,120.57,25400.0
2009-11-05 15:20:00,120.58,120.58,119.63,119.64,155500.0,120.58,120.58,119.63,119.64,155500.0
2009-11-05 15:25:00,119.66,120.32,119.6,120.26,106500.0,119.66,120.32,119.6,120.26,106500.0
2009-11-05 15:30:00,120.26,120.54,120.15,120.46,79300.0,120.26,120.54,120.15,120.46,79300.0
2009-11-05 15:35:00,120.44,120.65,120.39,120.52,48800.0,120.44,120.65,120.39,120.52,48800.0
2009-11-05 15:40:00,120.57,120.67,120.38,120.53,47500.0,120.57,120.67,120.38,120.53,47500.0
2009-11-05 15:45:00,120.58,120.75,120.41,120.72,52300.0,120.58,120.75,120.41,120.72,52300.0
2009-11-05 15:50:00,120.72,120.75,120.42,120.43,57200.0,120.72,120.75,120.42,120.43,57200.0
2009-11-05 15:55:00,120.46,120.76,120.43,120.61,125700.0,120.46,120.76,120.43,120.61,125700.0
2009-11-06 09:30:00,120.0,120.0,118.26,118.94,185200.0,120.0,120.0,118.26,118.94,185200.0
2009-11-06 09:35:00,118.84,119.78,118.7,118.84,103600.0,118.84,119.78,118.7,118.84,103600.0
2009-11-06 09:40:00,119.1,119.88,118.96,119.74,40100.0,119.1,119.88,118.96,119.74,40100.0
2009-11-06 09:45:00,119.75,120.0,119.25,119.39,52100.0,119.75,120.0,119.25,119.39,52100.0
2009-11-06 09:50:00,119.33,119.59,118.89,119.26,50300.0,119.33,119.59,118.89,119.26,50300.0
2009-11-06 09:55:00,119.25,119.94,119.25,119.94,36300.0,119.25,119.94,119.25,119.94,36300.0
2009-11-06 10:00:00,119.95,120.37,119.68,119.96,59400.0,119.95,120.37,119.68,119.96,59400.0
2009-11-06 10:05:00,119.99,120.2,119.36,119.76,30800.0,119.99,120.2,119.36,119.76,30800.0
2009-11-06 10:10:00,119.86,120.02,119.61,119.79,32100.0,119.86,120.02,119.61,119.79,32100.0
2009-11-06 10:15:00,119.73,119.76,118.96,119.18,56600.0,119.73,119.76,118.96,119.18,56600.0
2009-11-06 10:20:00,119.19,119.6,118.91,119.43,32600.0,119.19,119.6,118.91,119.43,32600.0
2009-11-06 10:25:00,119.46,119.5,118.3,118.41,49900.0,119.46,119.5,118.3,118.41,49900.0
2009-11-06 10:30:00,118.39,118.53,118.0,118.5,73600.0,118.39,118.53,118.0,118.5,73600.0
2009-11-06 10:35:00,118.53,118.53,118.0,118.15,46000.0,118.53,118.53,118.0,118.15,46000.0
2009-11-06 10:40:00,118.14,118.16,117.52,117.68,101400.0,118.14,118.16,117.52,117.68,101400.0
2009-11-06 10:45:00,117.68,118.03,117.25,117.57,63800.0,117.68,118.03,117.25,117.57,63800.0
2009-11-06 10:50:00,117.59,118.5,117.21,118.5,39700.0,117.59,118.5,117.21,118.5,39700.0
2009-11-06 10:55:00,118.47,118.7,118.17,118.7,44400.0,118.47,118.7,118.17,118.7,44400.0
2009-11-06 11:00:00,118.7,118.7,118.14,118.34,25800.0,118.7,118.7,118.14,118.34,25800.0
2009-11-06 11:05:00,118.49,118.7,118.28,118.62,25600.0,118.49,118.7,118.28,118.62,25600.0
2009-11-06 11:10:00,118.63,118.7,118.35,118.56,16700.0,118.63,118.7,118.35,118.56,16700.0
2009-11-06 11:15:00,118.48,118.7,118.31,118.65,28800.0,118.48,118.7,118.31,118.65,28800.0
2009-11-06 11:20:00,118.65,118.7,118.51,118.57,18500.0,118.65,118.7,118.51,118.57,18500.0
2009-11-06 11:25:00,118.57,118.67,118.49,118.62,17500.0,118.57,118.67,118.49,118.62,17500.0
2009-11-06 11:30:00,118.62,118.62,118.17,118.17,29300.0,118.62,118.62,118.17,118.17,29300.0
2009-11-06 11:35:00,118.17,118.21,117.49,117.49,56600.0,118.17,118.21,117.49,117.49,56600.0
2009-11-06 11:40:00,117.49,118.35,117.36,118.22,54500.0,117.49,118.35,117.36,118.22,54500.0
2009-11-06 11:45:00,118.27,118.28,118.02,118.11,15100.0,118.27,118.28,118.02,118.11,15100.0
2009-11-06 11:50:00,118.1,118.2,117.93,118.07,26900.0,118.1,118.2,117.93,118.07,26900.0
2009-11-06 11:55:00,118.05,118.11,117.92,118.1,15000.0,118.05,118.11,117.92,118.1,15000.0
2009-11-06 12:00:00,118.1,118.2,117.9,118.17,13800.0,118.1,118.2,117.9,118.17,13800.0
2009-11-06 12:05:00,118.14,118.25,118.11,118.22,12400.0,118.14,118.25,118.11,118.22,12400.0
2009-11-06 12:10:00,118.19,118.31,118.0,118.0,33500.0,118.19,118.31,118.0,118.0,33500.0
2009-11-06 12:15:00,118.02,118.09,117.9,117.93,20100.0,118.02,118.09,117.9,117.93,20100.0
2009-11-06 12:20:00,117.92,117.99,117.7,117.98,25400.0,117.92,117.99,117.7,117.98,25400.0
2009-11-06 12:25:00,117.94,118.0,117.89,117.91,16900.0,117.94,118.0,117.89,117.91,16900.0
2009-11-06 12:30:00,117.94,118.0,117.76,117.87,15900.0,117.94,118.0,117.76,117.87,15900.0
2009-11-06 12:35:00,117.85,117.98,117.59,117.89,20700.0,117.85,117.98,117.59,117.89,20700.0
2009-11-06 12:40:00,117.95,118.1,117.8,118.02,19700.0,117.95,118.1,117.8,118.02,19700.0
2009-11-06 12:45:00,118.03,118.03,117.8,117.85,14800.0,118.03,118.03,117.8,117.85,14800.0
2009-11-06 12:50:00,117.78,117.99,117.6,117.76,58300.0,117.78,117.99,117.6,117.76,58300.0
2009-11-06 12:55:00,117.76,117.97,117.75,117.86,11500.0,117.76,117.97,117.75,117.86,11500.0
2009-11-06 13:00:00,117.86,117.91,117.75,117.84,16000.0,117.86,117.91,117.75,117.84,16000.0
2009-11-06 13:05:00,117.84,118.06,117.78,117.99,43700.0,117.84,118.06,117.78,117.99,43700.0
2009-11-06 13:10:00,118.03,118.25,117.83,118.2,27300.0,118.03,118.25,117.83,118.2,27300.0
2009-11-06 13:15:00,118.22,118.5,118.17,118.47,28400.0,118.22,118.5,118.17,118.47,28400.0
2009-11-06 13:20:00,118.45,118.57,118.25,118.44,22500.0,118.45,118.57,118.25,118.44,22500.0
2009-11-06 13:25:00,118.43,118.47,118.1,118.15,55700.0,118.43,118.47,118.1,118.15,55700.0
2009-11-06 13:30:00,118.15,118.39,118.12,118.3,10900.0,118.15,118.39,118.12,118.3,10900.0
2009-11-06 13:35:00,118.3,118.43,118.2,118.32,44700.0,118.3,118.43,118.2,118.32,44700.0
2009-11-06 13:40:00,118.29,118.48,118.29,118.36,15400.0,118.29,118.48,118.29,118.36,15400.0
2009-11-06 13:45:00,118.33,118.48,118.13,118.26,27200.0,118.33,118.48,118.13,118.26,27200.0
2009-11-06 13:50:00,118.2,118.36,118.2,118.3,9300.0,118.2,118.36,118.2,118.3,9300.0
2009-11-06 13:55:00,118.26,118.35,118.2,118.26,19000.0,118.26,118.35,118.2,118.26,19000.0
2009-11-06 14:00:00,118.2,118.2,117.86,117.97,27500.0,118.2,118.2,117.86,117.97,27500.0
2009-11-06 14:05:00,117.97,118.0,117.67,117.83,24700.0,117.97,118.0,117.67,117.83,24700.0
2009-11-06 14:10:00,117.81,117.91,117.75,117.88,14100.0,117.81,117.91,117.75,117.88,14100.0
2009-11-06 14:15:00,117.85,117.87,117.72,117.76,11500.0,117.85,117.87,117.72,117.76,11500.0
2009-11-06 14:20:00,117.81,117.84,117.69,117.69,13700.0,117.81,117.84,117.69,117.69,13700.0
2009-11-06 14:25:00,117.74,117.8,117.52,117.73,29500.0,117.74,117.8,117.52,117.73,29500.0
2009-11-06 14:30:00,117.75,118.0,117.66,117.97,17600.0,117.75,118.0,117.66,117.97,17600.0
2009-11-06 14:35:00,117.93,118.0,117.87,117.97,13000.0,117.93,118.0,117.87,117.97,13000.0
2009-11-06 14:40:00,118.0,118.0,117.73,117.79,52700.0,118.0,118.0,117.73,117.79,52700.0
2009-11-06 14:45:00,117.76,117.8,117.47,117.61,42800.0,117.76,117.8,117.47,117.61,42800.0
2009-11-06 14:50:00,117.66,117.81,117.62,117.79,15700.0,117.66,117.81,117.62,117.79,15700.0
2009-11-06 14:55:00,117.8,117.94,117.69,117.87,24000.0,117.8,117.94,117.69,117.87,24000.0
2009-11-06 15:00:00,117.86,117.89,117.55,117.82,18000.0,117.86,117.89,117.55,117.82,18000.0
2009-11-06 15:05:00,117.87,117.87,117.69,117.69,17900.0,117.87,117.87,117.69,117.69,17900.0
2009-11-06 15:10:00,117.72,117.97,117.69,117.69,26700.0,117.72,117.97,117.69,117.69,26700.0
2009-11-06 15:15:00,117.69,117.75,117.3,117.45,37900.0,117.69,117.75,117.3,117.45,37900.0
2009-11-06 15:20:00,117.53,117.64,117.14,117.29,51400.0,117.53,117.64,117.14,117.29,51400.0
2009-11-06 15:25:00,117.33,117.45,117.21,117.3,37300.0,117.33,117.45,117.21,117.3,37300.0
2009-11-06 15:30:00,117.3,117.46,117.15,117.25,33800.0,117.3,117.46,117.15,117.25,33800.0
2009-11-06 15:35:00,117.25,117.49,117.25,117.37,39200.0,117.25,117.49,117.25,117.37,39200.0
2009-11-06 15:40:00,117.4,117.8,117.3,117.8,53200.0,117.4,117.8,117.3,117.8,53200.0
2009-11-06 15:45:00,117.81,117.81,117.43,117.53,60700.0,117.81,117.81,117.43,117.53,60700.0
2009-11-06 15:50:00,117.57,117.95,117.56,117.93,56600.0,117.57,117.95,117.56,117.93,56600.0
2009-11-06 15:55:00,117.95,117.95,117.76,117.93,103300.0,117.95,117.95,117.76,117.93,103300.0
2009-11-09 09:30:00,120.48,120.5,119.33,119.38,75000.0,120.48,120.5,119.33,119.38,75000.0
2009-11-09 09:35:00,119.62,119.74,118.55,118.6,75400.0,119.62,119.74,118.55,118.6,75400.0
2009-11-09 09:40:00,118.77,119.85,118.6,118.7,93500.0,118.77,119.85,118.6,118.7,93500.0
2009-11-09 09:45:00,118.73,119.45,118.72,119.32,55200.0,118.73,119.45,118.72,119.32,55200.0
2009-11-09 09:50:00,119.32,119.5,118.92,119.26,50500.0,119.32,119.5,118.92,119.26,50500.0
2009-11-09 09:55:00,119.26,119.96,119.0,119.84,56500.0,119.26,119.96,119.0,119.84,56500.0
2009-11-09 10:00:00,119.9,120.0,119.19,119.4,54600.0,119.9,120.0,119.19,119.4,54600.0
2009-11-09 10:05:00,119.4,119.69,119.29,119.3,30300.0,119.4,119.69,119.29,119.3,30300.0
2009-11-09 10:10:00,119.35,119.43,118.66,118.74,39700.0,119.35,119.43,118.66,118.74,39700.0
2009-11-09 10:15:00,118.72,118.77,118.5,118.51,33400.0,118.72,118.77,118.5,118.51,33400.0
2009-11-09 10:20:00,118.5,118.51,118.02,118.06,70100.0,118.5,118.51,118.02,118.06,70100.0
2009-11-09 10:25:00,118.05,118.55,118.0,118.43,51900.0,118.05,118.55,118.0,118.43,51900.0
2009-11-09 10:30:00,118.49,118.84,117.75,118.02,75600.0,118.49,118.84,117.75,118.02,75600.0
2009-11-09 10:35:00,118.07,118.37,117.91,118.15,35800.0,118.07,118.37,117.91,118.15,35800.0
2009-11-09 10:40:00,118.16,118.65,118.05,118.57,36400.0,118.16,118.65,118.05,118.57,36400.0
2009-11-09 10:45:00,118.58,119.23,118.53,119.14,44900.0,118.58,119.23,118.53,119.14,44900.0
2009-11-09 10:50:00,119.16,119.7,119.07,119.3,37000.0,119.16,119.7,119.07,119.3,37000.0
2009-11-09 10:55:00,119.22,119.3,118.93,119.15,23800.0,119.22,119.3,118.93,119.15,23800.0
2009-11-09 11:00:00,119.14,119.15,118.83,118.94,13900.0,119.14,119.15,118.83,118.94,13900.0
2009-11-09 11:05:00,119.01,119.12,118.76,118.96,22500.0,119.01,119.12,118.76,118.96,22500.0
2009-11-09 11:10:00,119.0,119.13,118.9,118.92,15600.0,119.0,119.13,118.9,118.92,15600.0
2009-11-09 11:15:00,118.94,119.01,118.63,118.7,25800.0,118.94,119.01,118.63,118.7,25800.0
2009-11-09 11:20:00,118.71,118.89,118.63,118.85,12400.0,118.71,118.89,118.63,118.85,12400.0
2009-11-09 11:25:00,118.85,118.85,118.5,118.66,32000.0,118.85,118.85,118.5,118.66,32000.0
2009-11-09 11:30:00,118.66,118.95,118.55,118.95,283200.0,118.66,118.95,118.55,118.95,283200.0
2009-11-09 11:35:00,118.95,119.24,118.92,118.98,33100.0,118.95,119.24,118.92,118.98,33100.0
2009-11-09 11:40:00,118.93,118.96,118.75,118.82,21000.0,118.93,118.96,118.75,118.82,21000.0
2009-11-09 11:45:00,118.87,119.1,118.79,118.9,15900.0,118.87,119.1,118.79,118.9,15900.0
2009-11-09 11:50:00,118.93,119.13,118.85,119.06,15600.0,118.93,119.13,118.85,119.06,15600.0
2009-11-09 11:55:00,119.05,119.15,118.86,118.9,22700.0,119.05,119.15,118.86,118.9,22700.0
2009-11-09 12:00:00,118.85,119.05,118.85,119.03,13400.0,118.85,119.05,118.85,119.03,13400.0
2009-11-09 12:05:00,119.03,119.1,118.89,118.94,10200.0,119.03,119.1,118.89,118.94,10200.0
2009-11-09 12:10:00,118.94,119.35,118.92,119.25,29200.0,118.94,119.35,118.92,119.25,29200.0
2009-11-09 12:15:00,119.32,119.32,119.04,119.05,17200.0,119.32,119.32,119.04,119.05,17200.0
2009-11-09 12:20:00,119.07,119.19,119.05,119.1,8400.0,119.07,119.19,119.05,119.1,8400.0
2009-11-09 12:25:00,119.14,119.27,119.06,119.14,23500.0,119.14,119.27,119.06,119.14,23500.0
2009-11-09 12:30:00,119.16,119.35,119.11,119.31,12200.0,119.16,119.35,119.11,119.31,12200.0
2009-11-09 12:35:00,119.28,119.41,119.26,119.37,8900.0,119.28,119.41,119.26,119.37,8900.0
2009-11-09 12:40:00,119.36,119.43,119.17,119.18,22200.0,119.36,119.43,119.17,119.18,22200.0
2009-11-09 12:45:00,119.17,119.37,119.15,119.15,13000.0,119.17,119.37,119.15,119.15,13000.0
2009-11-09 12:50:00,119.15,119.28,119.15,119.19,10500.0,119.15,119.28,119.15,119.19,10500.0
2009-11-09 12:55:00,119.25,119.25,119.1,119.15,14500.0,119.25,119.25,119.1,119.15,14500.0
2009-11-09 13:00:00,119.14,119.39,119.06,119.31,23000.0,119.14,119.39,119.06,119.31,23000.0
2009-11-09 13:05:00,119.36,119.69,119.3,119.62,19400.0,119.36,119.69,119.3,119.62,19400.0
2009-11-09 13:10:00,119.62,119.88,119.51,119.84,34500.0,119.62,119.88,119.51,119.84,34500.0
2009-11-09 13:15:00,119.83,119.83,119.55,119.78,15200.0,119.83,119.83,119.55,119.78,15200.0
2009-11-09 13:20:00,119.78,119.87,119.72,119.84,9500.0,119.78,119.87,119.72,119.84,9500.0
2009-11-09 13:25:00,119.83,119.83,119.53,119.75,35800.0,119.83,119.83,119.53,119.75,35800.0
2009-11-09 13:30:00,119.75,119.8,119.63,119.65,15900.0,119.75,119.8,119.63,119.65,15900.0
2009-11-09 13:35:00,119.64,119.89,119.57,119.76,37200.0,119.64,119.89,119.57,119.76,37200.0
2009-11-09 13:40:00,119.87,119.87,119.64,119.64,18700.0,119.87,119.87,119.64,119.64,18700.0
2009-11-09 13:45:00,119.7,119.71,119.41,119.41,26000.0,119.7,119.71,119.41,119.41,26000.0
2009-11-09 13:50:00,119.43,119.48,119.13,119.16,27500.0,119.43,119.48,119.13,119.16,27500.0
2009-11-09 13:55:00,119.16,119.34,119.12,119.26,19600.0,119.16,119.34,119.12,119.26,19600.0
2009-11-09 14:00:00,119.24,119.33,119.1,119.26,14600.0,119.24,119.33,119.1,119.26,14600.0
2009-11-09 14:05:00,119.24,119.26,119.11,119.16,11300.0,119.24,119.26,119.11,119.16,11300.0
2009-11-09 14:10:00,119.15,119.5,119.07,119.48,33000.0,119.15,119.5,119.07,119.48,33000.0
2009-11-09 14:15:00,119.47,119.7,119.46,119.63,23800.0,119.47,119.7,119.46,119.63,23800.0
2009-11-09 14:20:00,119.59,119.69,119.5,119.63,27600.0,119.59,119.69,119.5,119.63,27600.0
2009-11-09 14:25:00,119.62,119.9,119.58,119.86,30300.0,119.62,119.9,119.58,119.86,30300.0
2009-11-09 14:30:00,119.88,119.95,119.77,119.86,36700.0,119.88,119.95,119.77,119.86,36700.0
2009-11-09 14:35:00,119.85,119.85,119.55,119.6,14600.0,119.85,119.85,119.55,119.6,14600.0
2009-11-09 14:40:00,119.62,119.71,119.55,119.58,18500.0,119.62,119.71,119.55,119.58,18500.0
2009-11-09 14:45:00,119.56,119.61,119.35,119.45,21400.0,119.56,119.61,119.35,119.45,21400.0
2009-11-09 14:50:00,119.43,119.57,119.27,119.3,24000.0,119.43,119.57,119.27,119.3,24000.0
2009-11-09 14:55:00,119.3,119.5,119.12,119.15,32900.0,119.3,119.5,119.12,119.15,32900.0
2009-11-09 15:00:00,119.14,119.49,119.09,119.41,36200.0,119.14,119.49,119.09,119.41,36200.0
2009-11-09 15:05:00,119.39,119.52,119.2,119.5,26900.0,119.39,119.52,119.2,119.5,26900.0
2009-11-09 15:10:00,119.45,119.7,119.45,119.6,15900.0,119.45,119.7,119.45,119.6,15900.0
2009-11-09 15:15:00,119.55,119.66,119.52,119.57,28400.0,119.55,119.66,119.52,119.57,28400.0
2009-11-09 15:20:00,119.57,119.66,119.52,119.53,24800.0,119.57,119.66,119.52,119.53,24800.0
2009-11-09 15:25:00,119.53,119.65,119.52,119.57,17200.0,119.53,119.65,119.52,119.57,17200.0
2009-11-09 15:30:00,119.57,119.62,119.44,119.47,39000.0,119.57,119.62,119.44,119.47,39000.0
2009-11-09 15:35:00,119.49,119.5,119.08,119.08,37800.0,119.49,119.5,119.08,119.08,37800.0
2009-11-09 15:40:00,119.08,119.18,118.94,118.99,65600.0,119.08,119.18,118.94,118.99,65600.0
2009-11-09 15:45:00,119.0,119.16,118.96,119.01,37100.0,119.0,119.16,118.96,119.01,37100.0
2009-11-09 15:50:00,119.04,119.22,119.01,119.15,59800.0,119.04,119.22,119.01,119.15,59800.0
2009-11-09 15:55:00,119.13,119.45,119.08,119.45,71700.0,119.13,119.45,119.08,119.45,71700.0
2009-11-10 09:30:00,120.58,120.6,119.28,120.02,73400.0,120.58,120.6,119.28,120.02,73400.0
2009-11-10 09:35:00,120.15,121.5,120.01,121.15,135300.0,120.15,121.5,120.01,121.15,135300.0
2009-11-10 09:40:00,121.21,122.69,121.0,122.67,92000.0,121.21,122.69,121.0,122.67,92000.0
2009-11-10 09:45:00,122.64,123.85,122.45,122.7,186700.0,122.64,123.85,122.45,122.7,186700.0
2009-11-10 09:50:00,122.82,123.01,122.06,122.06,122400.0,122.82,123.01,122.06,122.06,122400.0
2009-11-10 09:55:00,122.12,122.17,121.7,122.09,48300.0,122.12,122.17,121.7,122.09,48300.0
2009-11-10 10:00:00,122.0,122.07,121.52,121.64,46800.0,122.0,122.07,121.52,121.64,46800.0
2009-11-10 10:05:00,121.62,121.92,121.55,121.77,31800.0,121.62,121.92,121.55,121.77,31800.0
2009-11-10 10:10:00,121.71,122.4,121.69,121.98,46900.0,121.71,122.4,121.69,121.98,46900.0
2009-11-10 10:15:00,121.82,122.14,121.75,122.0,23400.0,121.82,122.14,121.75,122.0,23400.0
2009-11-10 10:20:00,122.0,122.36,121.92,122.28,36200.0,122.0,122.36,121.92,122.28,36200.0
2009-11-10 10:25:00,122.33,122.42,122.03,122.12,27600.0,122.33,122.42,122.03,122.12,27600.0
2009-11-10 10:30:00,122.2,122.2,121.77,122.03,35400.0,122.2,122.2,121.77,122.03,35400.0
2009-11-10 10:35:00,122.08,122.1,120.87,120.94,59700.0,122.08,122.1,120.87,120.94,59700.0
2009-11-10 10:40:00,120.93,121.13,120.15,120.16,35000.0,120.93,121.13,120.15,120.16,35000.0
2009-11-10 10:45:00,120.19,120.48,120.16,120.43,17000.0,120.19,120.48,120.16,120.43,17000.0
2009-11-10 10:50:00,120.32,120.39,119.5,119.83,56600.0,120.32,120.39,119.5,119.83,56600.0
2009-11-10 10:55:00,119.95,120.19,119.5,120.19,38800.0,119.95,120.19,119.5,120.19,38800.0
2009-11-10 11:00:00,120.14,120.32,119.6,120.07,26900.0,120.14,120.32,119.6,120.07,26900.0
2009-11-10 11:05:00,120.1,120.14,119.58,119.78,24100.0,120.1,120.14,119.58,119.78,24100.0
2009-11-10 11:10:00,119.78,120.03,119.5,119.65,17600.0,119.78,120.03,119.5,119.65,17600.0
2009-11-10 11:15:00,119.63,119.82,119.51,119.55,13700.0,119.63,119.82,119.51,119.55,13700.0
2009-11-10 11:20:00,119.59,119.7,119.53,119.68,26800.0,119.59,119.7,119.53,119.68,26800.0
2009-11-10 11:25:00,119.69,120.13,119.49,120.13,25600.0,119.69,120.13,119.49,120.13,25600.0
2009-11-10 11:30:00,120.13,120.31,119.85,119.85,22800.0,120.13,120.31,119.85,119.85,22800.0
2009-11-10 11:35:00,119.95,120.4,119.79,120.27,27800.0,119.95,120.4,119.79,120.27,27800.0
2009-11-10 11:40:00,120.3,120.44,120.21,120.34,7000.0,120.3,120.44,120.21,120.34,7000.0
2009-11-10 11:45:00,120.34,120.63,120.3,120.37,13500.0,120.34,120.63,120.3,120.37,13500.0
2009-11-10 11:50:00,120.37,120.46,119.96,120.13,17600.0,120.37,120.46,119.96,120.13,17600.0
2009-11-10 11:55:00,120.08,120.26,119.81,119.86,17800.0,120.08,120.26,119.81,119.86,17800.0
2009-11-10 12:00:00,119.89,119.95,119.69,119.8,17100.0,119.89,119.95,119.69,119.8,17100.0
2009-11-10 12:05:00,119.7,119.78,119.61,119.68,9300.0,119.7,119.78,119.61,119.68,9300.0
2009-11-10 12:10:00,119.71,119.78,119.57,119.7,9400.0,119.71,119.78,119.57,119.7,9400.0
2009-11-10 12:15:00,119.75,119.75,119.57,119.58,20800.0,119.75,119.75,119.57,119.58,20800.0
2009-11-10 12:20:00,119.61,119.61,119.32,119.39,17600.0,119.61,119.61,119.32,119.39,17600.0
2009-11-10 12:25:00,119.5,119.5,119.18,119.34,25100.0,119.5,119.5,119.18,119.34,25100.0
2009-11-10 12:30:00,119.3,119.4,119.0,119.32,26400.0,119.3,119.4,119.0,119.32,26400.0
2009-11-10 12:35:00,119.34,119.66,119.25,119.6,14700.0,119.34,119.66,119.25,119.6,14700.0
2009-11-10 12:40:00,119.57,119.74,119.51,119.59,4000.0,119.57,119.74,119.51,119.59,4000.0
2009-11-10 12:45:00,119.53,119.6,119.5,119.52,6400.0,119.53,119.6,119.5,119.52,6400.0
2009-11-10 12:50:00,119.6,119.76,119.6,119.66,5800.0,119.6,119.76,119.6,119.66,5800.0
2009-11-10 12:55:00,119.68,120.0,119.68,119.95,10400.0,119.68,120.0,119.68,119.95,10400.0
2009-11-10 13:00:00,119.9,120.28,119.83,120.26,16400.0,119.9,120.28,119.83,120.26,16400.0
2009-11-10 13:05:00,120.23,120.23,119.88,119.93,19800.0,120.23,120.23,119.88,119.93,19800.0
2009-11-10 13:10:00,119.89,119.93,119.69,119.74,10600.0,119.89,119.93,119.69,119.74,10600.0
2009-11-10 13:15:00,119.71,119.87,119.61,119.76,14200.0,119.71,119.87,119.61,119.76,14200.0
2009-11-10 13:20:00,119.68,119.89,119.64,119.89,7600.0,119.68,119.89,119.64,119.89,7600.0
2009-11-10 13:25:00,119.85,119.85,119.72,119.83,4100.0,119.85,119.85,119.72,119.83,4100.0
2009-11-10 13:30:00,119.82,119.89,119.72,119.89,4400.0,119.82,119.89,119.72,119.89,4400.0
2009-11-10 13:35:00,119.81,119.98,119.8,119.8,10400.0,119.81,119.98,119.8,119.8,10400.0
2009-11-10 13:40:00,119.76,119.95,119.76,119.9,8800.0,119.76,119.95,119.76,119.9,8800.0
2009-11-10 13:45:00,119.83,119.95,119.76,119.83,7800.0,119.83,119.95,119.76,119.83,7800.0
2009-11-10 13:50:00,119.88,120.04,119.87,120.04,8300.0,119.88,120.04,119.87,120.04,8300.0
2009-11-10 13:55:00,120.05,120.18,119.87,120.11,11700.0,120.05,120.18,119.87,120.11,11700.0
2009-11-10 14:00:00,120.18,120.24,119.96,120.15,15000.0,120.18,120.24,119.96,120.15,15000.0
2009-11-10 14:05:00,120.23,120.38,120.08,120.27,24100.0,120.23,120.38,120.08,120.27,24100.0
2009-11-10 14:10:00,120.34,120.45,120.08,120.08,15600.0,120.34,120.45,120.08,120.08,15600.0
2009-11-10 14:15:00,120.14,120.19,119.95,120.0,3700.0,120.14,120.19,119.95,120.0,3700.0
2009-11-10 14:20:00,119.98,120.14,119.95,120.07,7000.0,119.98,120.14,119.95,120.07,7000.0
2009-11-10 14:25:00,120.03,120.25,119.97,120.2,19400.0,120.03,120.25,119.97,120.2,19400.0
2009-11-10 14:30:00,120.18,120.61,120.18,120.53,19100.0,120.18,120.61,120.18,120.53,19100.0
2009-11-10 14:35:00,120.55,120.59,120.37,120.49,14700.0,120.55,120.59,120.37,120.49,14700.0
2009-11-10 14:40:00,120.4,120.48,120.14,120.18,13100.0,120.4,120.48,120.14,120.18,13100.0
2009-11-10 14:45:00,120.22,120.3,120.1,120.29,14400.0,120.22,120.3,120.1,120.29,14400.0
2009-11-10 14:50:00,120.3,120.42,120.16,120.38,13000.0,120.3,120.42,120.16,120.38,13000.0
2009-11-10 14:55:00,120.34,120.41,120.28,120.39,18000.0,120.34,120.41,120.28,120.39,18000.0
2009-11-10 15:00:00,120.44,120.44,120.17,120.3,39200.0,120.44,120.44,120.17,120.3,39200.0
2009-11-10 15:05:00,120.29,120.36,120.12,120.17,23500.0,120.29,120.36,120.12,120.17,23500.0
2009-11-10 15:10:00,120.21,120.23,120.04,120.23,21900.0,120.21,120.23,120.04,120.23,21900.0
2009-11-10 15:15:00,120.24,120.29,120.06,120.2,32800.0,120.24,120.29,120.06,120.2,32800.0
2009-11-10 15:20:00,120.19,120.23,120.03,120.14,19900.0,120.19,120.23,120.03,120.14,19900.0
2009-11-10 15:25:00,120.15,120.22,120.07,120.2,20500.0,120.15,120.22,120.07,120.2,20500.0
2009-11-10 15:30:00,120.2,120.2,119.83,119.99,44400.0,120.2,120.2,119.83,119.99,44400.0
2009-11-10 15:35:00,119.95,120.14,119.92,120.0,11000.0,119.95,120.14,119.92,120.0,11000.0
2009-11-10 15:40:00,119.95,120.04,119.88,120.01,22300.0,119.95,120.04,119.88,120.01,22300.0
2009-11-10 15:45:00,119.94,120.17,119.86,120.07,17900.0,119.94,120.17,119.86,120.07,17900.0
2009-11-10 15:50:00,120.07,120.15,119.92,119.99,37000.0,120.07,120.15,119.92,119.99,37000.0
2009-11-10 15:55:00,120.0,120.11,119.9,119.99,76800.0,120.0,120.11,119.9,119.99,76800.0
2009-11-11 09:30:00,121.89,122.0,120.0,120.1,73200.0,121.89,122.0,120.0,120.1,73200.0
2009-11-11 09:35:00,120.15,120.43,120.0,120.16,49300.0,120.15,120.43,120.0,120.16,49300.0
2009-11-11 09:40:00,120.3,120.3,120.0,120.12,22100.0,120.3,120.3,120.0,120.12,22100.0
2009-11-11 09:45:00,120.12,120.12,119.43,119.65,73100.0,120.12,120.12,119.43,119.65,73100.0
2009-11-11 09:50:00,119.57,119.93,119.45,119.68,41500.0,119.57,119.93,119.45,119.68,41500.0
2009-11-11 09:55:00,119.68,120.3,119.66,119.95,67900.0,119.68,120.3,119.66,119.95,67900.0
2009-11-11 10:00:00,119.94,120.24,119.93,120.06,24100.0,119.94,120.24,119.93,120.06,24100.0
2009-11-11 10:05:00,120.09,120.22,119.96,120.05,28400.0,120.09,120.22,119.96,120.05,28400.0
2009-11-11 10:10:00,120.09,120.21,119.95,120.15,23100.0,120.09,120.21,119.95,120.15,23100.0
2009-11-11 10:15:00,120.19,120.3,120.0,120.09,28100.0,120.19,120.3,120.0,120.09,28100.0
2009-11-11 10:20:00,120.03,120.2,119.94,119.95,33500.0,120.03,120.2,119.94,119.95,33500.0
2009-11-11 10:25:00,119.95,119.95,119.62,119.81,44800.0,119.95,119.95,119.62,119.81,44800.0
2009-11-11 10:30:00,119.72,119.73,119.04,119.15,64500.0,119.72,119.73,119.04,119.15,64500.0
2009-11-11 10:35:00,119.13,119.29,119.11,119.12,18600.0,119.13,119.29,119.11,119.12,18600.0
2009-11-11 10:40:00,119.12,119.3,118.6,118.62,60000.0,119.12,119.3,118.6,118.62,60000.0
2009-11-11 10:45:00,118.6,119.19,118.6,119.03,58300.0,118.6,119.19,118.6,119.03,58300.0
2009-11-11 10:50:00,119.03,119.12,118.81,118.81,37600.0,119.03,119.12,118.81,118.81,37600.0
2009-11-11 10:55:00,118.86,119.0,118.7,118.94,28700.0,118.86,119.0,118.7,118.94,28700.0
2009-11-11 11:00:00,118.96,119.32,118.88,119.32,31500.0,118.96,119.32,118.88,119.32,31500.0
2009-11-11 11:05:00,119.23,119.32,118.9,118.9,28800.0,119.23,119.32,118.9,118.9,28800.0
2009-11-11 11:10:00,118.91,119.13,118.83,118.9,31000.0,118.91,119.13,118.83,118.9,31000.0
2009-11-11 11:15:00,118.89,118.99,118.85,118.86,27000.0,118.89,118.99,118.85,118.86,27000.0
2009-11-11 11:20:00,118.93,118.95,118.7,118.71,34300.0,118.93,118.95,118.7,118.71,34300.0
2009-11-11 11:25:00,118.75,118.75,118.44,118.45,43300.0,118.75,118.75,118.44,118.45,43300.0
2009-11-11 11:30:00,118.44,118.73,118.35,118.69,34900.0,118.44,118.73,118.35,118.69,34900.0
2009-11-11 11:35:00,118.62,118.86,118.58,118.75,20300.0,118.62,118.86,118.58,118.75,20300.0
2009-11-11 11:40:00,118.68,118.75,118.52,118.66,11500.0,118.68,118.75,118.52,118.66,11500.0
2009-11-11 11:45:00,118.7,118.7,118.43,118.6,17200.0,118.7,118.7,118.43,118.6,17200.0
2009-11-11 11:50:00,118.61,118.64,118.4,118.48,23500.0,118.61,118.64,118.4,118.48,23500.0
2009-11-11 11:55:00,118.48,118.59,118.35,118.35,20000.0,118.48,118.59,118.35,118.35,20000.0
2009-11-11 12:00:00,118.35,118.69,118.25,118.67,34100.0,118.35,118.69,118.25,118.67,34100.0
2009-11-11 12:05:00,118.68,118.8,118.5,118.69,21900.0,118.68,118.8,118.5,118.69,21900.0
2009-11-11 12:10:00,118.64,118.7,118.35,118.43,24600.0,118.64,118.7,118.35,118.43,24600.0
2009-11-11 12:15:00,118.42,118.48,118.23,118.48,19100.0,118.42,118.48,118.23,118.48,19100.0
2009-11-11 12:20:00,118.49,118.54,118.39,118.45,16600.0,118.49,118.54,118.39,118.45,16600.0
2009-11-11 12:25:00,118.46,118.5,118.24,118.39,14800.0,118.46,118.5,118.24,118.39,14800.0
2009-11-11 12:30:00,118.45,118.74,118.4,118.74,16100.0,118.45,118.74,118.4,118.74,16100.0
2009-11-11 12:35:00,118.75,119.2,118.75,119.02,25700.0,118.75,119.2,118.75,119.02,25700.0
2009-11-11 12:40:00,119.01,119.3,119.01,119.17,8700.0,119.01,119.3,119.01,119.17,8700.0
2009-11-11 12:45:00,119.17,119.24,119.01,119.1,10700.0,119.17,119.24,119.01,119.1,10700.0
2009-11-11 12:50:00,119.06,119.25,119.06,119.2,13500.0,119.06,119.25,119.06,119.2,13500.0
2009-11-11 12:55:00,119.25,119.26,119.04,119.12,6400.0,119.25,119.26,119.04,119.12,6400.0
2009-11-11 13:00:00,119.12,119.3,119.12,119.3,5100.0,119.12,119.3,119.12,119.3,5100.0
2009-11-11 13:05:00,119.3,119.69,119.21,119.57,24900.0,119.3,119.69,119.21,119.57,24900.0
2009-11-11 13:10:00,119.54,119.62,119.36,119.56,7700.0,119.54,119.62,119.36,119.56,7700.0
2009-11-11 13:15:00,119.52,119.63,119.42,119.62,7000.0,119.52,119.63,119.42,119.62,7000.0
2009-11-11 13:20:00,119.62,119.65,119.45,119.55,10200.0,119.62,119.65,119.45,119.55,10200.0
2009-11-11 13:25:00,119.53,119.57,119.09,119.09,14300.0,119.53,119.57,119.09,119.09,14300.0
2009-11-11 13:30:00,119.15,119.29,119.04,119.04,7600.0,119.15,119.29,119.04,119.04,7600.0
2009-11-11 13:35:00,119.04,119.21,118.95,119.15,12100.0,119.04,119.21,118.95,119.15,12100.0
2009-11-11 13:40:00,119.15,119.17,118.81,118.81,13700.0,119.15,119.17,118.81,118.81,13700.0
2009-11-11 13:45:00,118.81,119.11,118.81,119.06,12400.0,118.81,119.11,118.81,119.06,12400.0
2009-11-11 13:50:00,119.01,119.2,118.93,119.14,6400.0,119.01,119.2,118.93,119.14,6400.0
2009-11-11 13:55:00,119.18,119.2,118.88,119.16,25100.0,119.18,119.2,118.88,119.16,25100.0
2009-11-11 14:00:00,119.13,119.2,119.05,119.2,9200.0,119.13,119.2,119.05,119.2,9200.0
2009-11-11 14:05:00,119.2,119.6,119.2,119.5,12400.0,119.2,119.6,119.2,119.5,12400.0
2009-11-11 14:10:00,119.42,119.58,119.38,119.58,7400.0,119.42,119.58,119.38,119.58,7400.0
2009-11-11 14:15:00,119.58,119.95,119.4,119.48,29900.0,119.58,119.95,119.4,119.48,29900.0
2009-11-11 14:20:00,119.5,119.7,119.47,119.65,8700.0,119.5,119.7,119.47,119.65,8700.0
2009-11-11 14:25:00,119.66,119.94,119.66,119.87,14400.0,119.66,119.94,119.66,119.87,14400.0
2009-11-11 14:30:00,119.81,119.98,119.81,119.83,20300.0,119.81,119.98,119.81,119.83,20300.0
2009-11-11 14:35:00,119.84,120.04,119.79,120.02,14400.0,119.84,120.04,119.79,120.02,14400.0
2009-11-11 14:40:00,120.0,120.0,119.64,119.69,8800.0,120.0,120.0,119.64,119.69,8800.0
2009-11-11 14:45:00,119.69,119.93,119.66,119.91,6200.0,119.69,119.93,119.66,119.91,6200.0
2009-11-11 14:50:00,119.9,120.15,119.9,120.12,12700.0,119.9,120.15,119.9,120.12,12700.0
2009-11-11 14:55:00,120.1,120.15,120.05,120.09,6500.0,120.1,120.15,120.05,120.09,6500.0
2009-11-11 15:00:00,120.09,120.12,120.01,120.11,14500.0,120.09,120.12,120.01,120.11,14500.0
2009-11-11 15:05:00,120.11,120.31,120.11,120.18,20500.0,120.11,120.31,120.11,120.18,20500.0
2009-11-11 15:10:00,120.22,120.22,119.79,120.04,12600.0,120.22,120.22,119.79,120.04,12600.0
2009-11-11 15:15:00,120.09,120.17,119.99,120.17,5900.0,120.09,120.17,119.99,120.17,5900.0
2009-11-11 15:20:00,120.14,120.23,120.07,120.1,9200.0,120.14,120.23,120.07,120.1,9200.0
2009-11-11 15:25:00,120.09,120.24,120.08,120.18,11800.0,120.09,120.24,120.08,120.18,11800.0
2009-11-11 15:30:00,120.21,120.25,119.9,119.9,34000.0,120.21,120.25,119.9,119.9,34000.0
2009-11-11 15:35:00,119.97,119.97,119.8,119.83,22100.0,119.97,119.97,119.8,119.83,22100.0
2009-11-11 15:40:00,119.88,119.9,119.6,119.6,28800.0,119.88,119.9,119.6,119.6,28800.0
2009-11-11 15:45:00,119.6,119.73,119.47,119.6,35500.0,119.6,119.73,119.47,119.6,35500.0
2009-11-11 15:50:00,119.66,119.83,119.5,119.76,36900.0,119.66,119.83,119.5,119.76,36900.0
2009-11-11 15:55:00,119.79,120.02,119.75,119.89,71000.0,119.79,120.02,119.75,119.89,71000.0
2009-11-12 09:30:00,118.56,118.83,116.78,117.33,281700.0,118.56,118.83,116.78,117.33,281700.0
2009-11-12 09:35:00,117.5,117.82,117.19,117.46,102100.0,117.5,117.82,117.19,117.46,102100.0
2009-11-12 09:40:00,117.39,117.49,116.05,116.21,210100.0,117.39,117.49,116.05,116.21,210100.0
2009-11-12 09:45:00,116.2,116.66,115.69,116.55,216100.0,116.2,116.66,115.69,116.55,216100.0
2009-11-12 09:50:00,116.54,117.08,116.34,117.02,84800.0,116.54,117.08,116.34,117.02,84800.0
2009-11-12 09:55:00,117.08,117.5,116.48,116.57,84200.0,117.08,117.5,116.48,116.57,84200.0
2009-11-12 10:00:00,116.55,117.15,116.0,116.17,81900.0,116.55,117.15,116.0,116.17,81900.0
2009-11-12 10:05:00,116.17,116.26,115.82,115.82,101400.0,116.17,116.26,115.82,115.82,101400.0
2009-11-12 10:10:00,115.86,116.06,115.41,115.61,81300.0,115.86,116.06,115.41,115.61,81300.0
2009-11-12 10:15:00,115.6,116.0,115.56,115.65,43300.0,115.6,116.0,115.56,115.65,43300.0
2009-11-12 10:20:00,115.72,116.2,115.63,116.06,39900.0,115.72,116.2,115.63,116.06,39900.0
2009-11-12 10:25:00,116.06,116.51,116.02,116.44,52400.0,116.06,116.51,116.02,116.44,52400.0
2009-11-12 10:30:00,116.44,117.06,116.34,117.02,104700.0,116.44,117.06,116.34,117.02,104700.0
2009-11-12 10:35:00,117.01,117.45,116.83,117.05,131900.0,117.01,117.45,116.83,117.05,131900.0
2009-11-12 10:40:00,117.04,117.06,116.7,116.94,35100.0,117.04,117.06,116.7,116.94,35100.0
2009-11-12 10:45:00,116.94,117.0,116.3,116.37,26700.0,116.94,117.0,116.3,116.37,26700.0
2009-11-12 10:50:00,116.36,116.79,116.33,116.75,16800.0,116.36,116.79,116.33,116.75,16800.0
2009-11-12 10:55:00,116.6,116.64,116.0,116.2,29300.0,116.6,116.64,116.0,116.2,29300.0
2009-11-12 11:00:00,116.12,116.58,116.08,116.26,23700.0,116.12,116.58,116.08,116.26,23700.0
2009-11-12 11:05:00,116.31,116.37,115.69,115.85,60400.0,116.31,116.37,115.69,115.85,60400.0
2009-11-12 11:10:00,115.85,116.13,115.6,116.0,70500.0,115.85,116.13,115.6,116.0,70500.0
2009-11-12 11:15:00,116.0,116.3,115.92,116.28,22300.0,116.0,116.3,115.92,116.28,22300.0
2009-11-12 11:20:00,116.25,116.65,116.19,116.5,36800.0,116.25,116.65,116.19,116.5,36800.0
2009-11-12 11:25:00,116.53,116.64,116.33,116.53,23600.0,116.53,116.64,116.33,116.53,23600.0
2009-11-12 11:30:00,116.56,116.63,116.35,116.5,38800.0,116.56,116.63,116.35,116.5,38800.0
2009-11-12 11:35:00,116.53,116.63,116.46,116.58,31100.0,116.53,116.63,116.46,116.58,31100.0
2009-11-12 11:40:00,116.54,116.75,116.44,116.69,24400.0,116.54,116.75,116.44,116.69,24400.0
2009-11-12 11:45:00,116.71,116.71,116.5,116.5,14600.0,116.71,116.71,116.5,116.5,14600.0
2009-11-12 11:50:00,116.55,116.72,116.5,116.5,8200.0,116.55,116.72,116.5,116.5,8200.0
2009-11-12 11:55:00,116.5,116.64,116.47,116.57,18000.0,116.5,116.64,116.47,116.57,18000.0
2009-11-12 12:00:00,116.65,116.71,116.46,116.69,58600.0,116.65,116.71,116.46,116.69,58600.0
2009-11-12 12:05:00,116.69,116.74,116.62,116.71,12700.0,116.69,116.74,116.62,116.71,12700.0
2009-11-12 12:10:00,116.74,116.75,116.6,116.71,6200.0,116.74,116.75,116.6,116.71,6200.0
2009-11-12 12:15:00,116.71,117.0,116.71,116.9,22800.0,116.71,117.0,116.71,116.9,22800.0
2009-11-12 12:20:00,116.81,117.0,116.8,116.83,13000.0,116.81,117.0,116.8,116.83,13000.0
2009-11-12 12:25:00,116.89,117.1,116.87,117.0,33700.0,116.89,117.1,116.87,117.0,33700.0
2009-11-12 12:30:00,117.0,117.0,116.57,116.64,20900.0,117.0,117.0,116.57,116.64,20900.0
2009-11-12 12:35:00,116.68,116.73,116.27,116.5,52600.0,116.68,116.73,116.27,116.5,52600.0
2009-11-12 12:40:00,116.47,116.64,116.41,116.52,9200.0,116.47,116.64,116.41,116.52,9200.0
2009-11-12 12:45:00,116.55,116.61,116.5,116.52,10100.0,116.55,116.61,116.5,116.52,10100.0
2009-11-12 12:50:00,116.52,116.61,116.41,116.53,12900.0,116.52,116.61,116.41,116.53,12900.0
2009-11-12 12:55:00,116.6,116.61,116.4,116.45,11000.0,116.6,116.61,116.4,116.45,11000.0
2009-11-12 13:00:00,116.53,116.56,116.34,116.48,8700.0,116.53,116.56,116.34,116.48,8700.0
2009-11-12 13:05:00,116.48,116.57,116.32,116.33,13500.0,116.48,116.57,116.32,116.33,13500.0
2009-11-12 13:10:00,116.35,116.61,116.27,116.56,30400.0,116.35,116.61,116.27,116.56,30400.0
2009-11-12 13:15:00,116.58,116.63,116.49,116.57,7900.0,116.58,116.63,116.49,116.57,7900.0
2009-11-12 13:20:00,116.58,116.75,116.5,116.6,20200.0,116.58,116.75,116.5,116.6,20200.0
2009-11-12 13:25:00,116.66,116.79,116.6,116.79,20200.0,116.66,116.79,116.6,116.79,20200.0
2009-11-12 13:30:00,116.8,117.09,116.78,117.09,28200.0,116.8,117.09,116.78,117.09,28200.0
2009-11-12 13:35:00,117.07,117.1,116.98,117.0,17900.0,117.07,117.1,116.98,117.0,17900.0
2009-11-12 13:40:00,116.99,116.99,116.8,116.82,4500.0,116.99,116.99,116.8,116.82,4500.0
2009-11-12 13:45:00,116.89,117.0,116.84,116.92,11500.0,116.89,117.0,116.84,116.92,11500.0
2009-11-12 13:50:00,116.93,117.0,116.81,116.86,16000.0,116.93,117.0,116.81,116.86,16000.0
2009-11-12 13:55:00,116.86,117.0,116.77,116.97,7600.0,116.86,117.0,116.77,116.97,7600.0
2009-11-12 14:00:00,116.97,116.97,116.73,116.87,25100.0,116.97,116.97,116.73,116.87,25100.0
2009-11-12 14:05:00,116.82,116.98,116.77,116.86,16200.0,116.82,116.98,116.77,116.86,16200.0
2009-11-12 14:10:00,116.88,117.15,116.78,117.09,26500.0,116.88,117.15,116.78,117.09,26500.0
2009-11-12 14:15:00,117.09,117.13,116.55,116.55,31100.0,117.09,117.13,116.55,116.55,31100.0
2009-11-12 14:20:00,116.57,116.69,116.36,116.67,16600.0,116.57,116.69,116.36,116.67,16600.0
2009-11-12 14:25:00,116.59,116.86,116.59,116.73,14600.0,116.59,116.86,116.59,116.73,14600.0
2009-11-12 14:30:00,116.72,116.89,116.65,116.86,9800.0,116.72,116.89,116.65,116.86,9800.0
2009-11-12 14:35:00,116.84,116.92,116.76,116.81,6700.0,116.84,116.92,116.76,116.81,6700.0
2009-11-12 14:40:00,116.72,116.73,116.36,116.43,26600.0,116.72,116.73,116.36,116.43,26600.0
2009-11-12 14:45:00,116.44,116.47,116.05,116.13,12500.0,116.44,116.47,116.05,116.13,12500.0
2009-11-12 14:50:00,116.13,116.25,115.9,115.98,24300.0,116.13,116.25,115.9,115.98,24300.0
2009-11-12 14:55:00,116.04,116.07,115.75,115.93,25800.0,116.04,116.07,115.75,115.93,25800.0
2009-11-12 15:00:00,115.92,116.02,115.6,115.65,38000.0,115.92,116.02,115.6,115.65,38000.0
2009-11-12 15:05:00,115.71,115.8,115.57,115.65,41400.0,115.71,115.8,115.57,115.65,41400.0
2009-11-12 15:10:00,115.65,115.88,115.6,115.8,42800.0,115.65,115.88,115.6,115.8,42800.0
2009-11-12 15:15:00,115.84,115.93,115.61,115.69,31100.0,115.84,115.93,115.61,115.69,31100.0
2009-11-12 15:20:00,115.73,115.76,115.51,115.53,92000.0,115.73,115.76,115.51,115.53,92000.0
2009-11-12 15:25:00,115.58,115.69,115.54,115.6,48600.0,115.58,115.69,115.54,115.6,48600.0
2009-11-12 15:30:00,115.57,115.67,115.09,115.45,146500.0,115.57,115.67,115.09,115.45,146500.0
2009-11-12 15:35:00,115.42,115.66,115.2,115.32,42000.0,115.42,115.66,115.2,115.32,42000.0
2009-11-12 15:40:00,115.36,115.39,115.2,115.23,41200.0,115.36,115.39,115.2,115.23,41200.0
2009-11-12 15:45:00,115.28,115.42,115.14,115.4,80500.0,115.28,115.42,115.14,115.4,80500.0
2009-11-12 15:50:00,115.43,115.64,115.3,115.35,73200.0,115.43,115.64,115.3,115.35,73200.0
2009-11-12 15:55:00,115.35,115.53,115.09,115.36,156100.0,115.35,115.53,115.09,115.36,156100.0
2009-11-13 09:30:00,116.09,117.0,115.78,116.3,130600.0,116.09,117.0,115.78,116.3,130600.0
2009-11-13 09:35:00,116.22,116.49,115.88,116.07,63100.0,116.22,116.49,115.88,116.07,63100.0
2009-11-13 09:40:00,116.09,116.38,115.91,116.25,65500.0,116.09,116.38,115.91,116.25,65500.0
2009-11-13 09:45:00,116.26,116.65,116.18,116.56,39700.0,116.26,116.65,116.18,116.56,39700.0
2009-11-13 09:50:00,116.53,117.78,116.5,116.88,144800.0,116.53,117.78,116.5,116.88,144800.0
2009-11-13 09:55:00,117.05,117.17,116.5,116.64,53300.0,117.05,117.17,116.5,116.64,53300.0
2009-11-13 10:00:00,116.61,118.11,116.49,118.0,143100.0,116.61,118.11,116.49,118.0,143100.0
2009-11-13 10:05:00,117.88,118.19,117.67,118.0,77000.0,117.88,118.19,117.67,118.0,77000.0
2009-11-13 10:10:00,118.13,118.4,117.71,117.87,94700.0,118.13,118.4,117.71,117.87,94700.0
2009-11-13 10:15:00,117.83,118.37,117.79,118.3,60400.0,117.83,118.37,117.79,118.3,60400.0
2009-11-13 10:20:00,118.3,118.8,118.3,118.5,112700.0,118.3,118.8,118.3,118.5,112700.0
2009-11-13 10:25:00,118.5,118.62,118.25,118.41,55200.0,118.5,118.62,118.25,118.41,55200.0
2009-11-13 10:30:00,118.42,118.8,118.02,118.39,70100.0,118.42,118.8,118.02,118.39,70100.0
2009-11-13 10:35:00,118.38,118.68,118.2,118.55,35600.0,118.38,118.68,118.2,118.55,35600.0
2009-11-13 10:40:00,118.54,118.61,118.17,118.23,38400.0,118.54,118.61,118.17,118.23,38400.0
2009-11-13 10:45:00,118.24,118.43,118.04,118.15,37300.0,118.24,118.43,118.04,118.15,37300.0
2009-11-13 10:50:00,118.1,118.2,117.82,118.18,25700.0,118.1,118.2,117.82,118.18,25700.0
2009-11-13 10:55:00,118.2,118.28,117.93,118.2,38800.0,118.2,118.28,117.93,118.2,38800.0
2009-11-13 11:00:00,118.2,118.66,118.15,118.56,48100.0,118.2,118.66,118.15,118.56,48100.0
2009-11-13 11:05:00,118.54,118.69,118.42,118.67,20000.0,118.54,118.69,118.42,118.67,20000.0
2009-11-13 11:10:00,118.62,118.72,118.46,118.64,37800.0,118.62,118.72,118.46,118.64,37800.0
2009-11-13 11:15:00,118.58,118.64,118.38,118.5,27400.0,118.58,118.64,118.38,118.5,27400.0
2009-11-13 11:20:00,118.5,118.5,118.18,118.4,23300.0,118.5,118.5,118.18,118.4,23300.0
2009-11-13 11:25:00,118.41,118.48,118.28,118.36,20000.0,118.41,118.48,118.28,118.36,20000.0
2009-11-13 11:30:00,118.21,118.5,118.14,118.5,19200.0,118.21,118.5,118.14,118.5,19200.0
2009-11-13 11:35:00,118.51,118.74,118.44,118.67,18000.0,118.51,118.74,118.44,118.67,18000.0
2009-11-13 11:40:00,118.67,118.73,118.31,118.59,43000.0,118.67,118.73,118.31,118.59,43000.0
2009-11-13 11:45:00,118.58,118.72,118.51,118.57,17800.0,118.58,118.72,118.51,118.57,17800.0
2009-11-13 11:50:00,118.69,118.77,118.6,118.75,19900.0,118.69,118.77,118.6,118.75,19900.0
2009-11-13 11:55:00,118.75,118.88,118.65,118.79,41700.0,118.75,118.88,118.65,118.79,41700.0
2009-11-13 12:00:00,118.79,118.86,118.65,118.78,28200.0,118.79,118.86,118.65,118.78,28200.0
2009-11-13 12:05:00,118.82,118.82,118.57,118.67,12900.0,118.82,118.82,118.57,118.67,12900.0
2009-11-13 12:10:00,118.73,118.75,118.57,118.69,7400.0,118.73,118.75,118.57,118.69,7400.0
2009-11-13 12:15:00,118.67,118.71,118.51,118.61,13100.0,118.67,118.71,118.51,118.61,13100.0
2009-11-13 12:20:00,118.66,118.75,118.48,118.63,15800.0,118.66,118.75,118.48,118.63,15800.0
2009-11-13 12:25:00,118.64,118.88,118.61,118.8,17100.0,118.64,118.88,118.61,118.8,17100.0
2009-11-13 12:30:00,118.77,118.77,118.59,118.75,6900.0,118.77,118.77,118.59,118.75,6900.0
2009-11-13 12:35:00,118.75,118.87,118.61,118.72,22400.0,118.75,118.87,118.61,118.72,22400.0
2009-11-13 12:40:00,118.73,118.79,118.63,118.7,8900.0,118.73,118.79,118.63,118.7,8900.0
2009-11-13 12:45:00,118.68,118.83,118.68,118.76,6600.0,118.68,118.83,118.68,118.76,6600.0
2009-11-13 12:50:00,118.73,118.85,118.71,118.78,12100.0,118.73,118.85,118.71,118.78,12100.0
2009-11-13 12:55:00,118.79,118.88,118.72,118.77,9400.0,118.79,118.88,118.72,118.77,9400.0
2009-11-13 13:00:00,118.81,118.9,118.68,118.88,26600.0,118.81,118.9,118.68,118.88,26600.0
2009-11-13 13:05:00,118.89,119.48,118.87,119.48,75600.0,118.89,119.48,118.87,119.48,75600.0
2009-11-13 13:10:00,119.45,119.54,119.29,119.4,39100.0,119.45,119.54,119.29,119.4,39100.0
2009-11-13 13:15:00,119.32,119.4,119.16,119.16,7300.0,119.32,119.4,119.16,119.16,7300.0
2009-11-13 13:20:00,119.23,119.46,119.19,119.33,21300.0,119.23,119.46,119.19,119.33,21300.0
2009-11-13 13:25:00,119.3,119.5,119.3,119.4,19700.0,119.3,119.5,119.3,119.4,19700.0
2009-11-13 13:30:00,119.41,119.41,119.16,119.3,15100.0,119.41,119.41,119.16,119.3,15100.0
2009-11-13 13:35:00,119.25,119.49,119.18,119.39,11000.0,119.25,119.49,119.18,119.39,11000.0
2009-11-13 13:40:00,119.37,119.47,119.35,119.39,8400.0,119.37,119.47,119.35,119.39,8400.0
2009-11-13 13:45:00,119.46,119.47,119.19,119.29,21300.0,119.46,119.47,119.19,119.29,21300.0
2009-11-13 13:50:00,119.23,119.25,119.06,119.14,14200.0,119.23,119.25,119.06,119.14,14200.0
2009-11-13 13:55:00,119.23,119.3,118.84,118.86,18200.0,119.23,119.3,118.84,118.86,18200.0
2009-11-13 14:00:00,118.91,119.16,118.91,119.16,19300.0,118.91,119.16,118.91,119.16,19300.0
2009-11-13 14:05:00,119.14,119.18,118.82,118.9,10200.0,119.14,119.18,118.82,118.9,10200.0
2009-11-13 14:10:00,118.83,118.94,118.72,118.8,15200.0,118.83,118.94,118.72,118.8,15200.0
2009-11-13 14:15:00,118.8,118.81,118.54,118.54,13300.0,118.8,118.81,118.54,118.54,13300.0
2009-11-13 14:20:00,118.53,118.63,118.26,118.26,22700.0,118.53,118.63,118.26,118.26,22700.0
2009-11-13 14:25:00,118.25,118.35,117.85,117.91,31200.0,118.25,118.35,117.85,117.91,31200.0
2009-11-13 14:30:00,117.85,117.9,117.5,117.57,51400.0,117.85,117.9,117.5,117.57,51400.0
2009-11-13 14:35:00,117.63,117.8,117.39,117.69,26300.0,117.63,117.8,117.39,117.69,26300.0
2009-11-13 14:40:00,117.68,117.74,117.47,117.47,41800.0,117.68,117.74,117.47,117.47,41800.0
2009-11-13 14:45:00,117.41,117.76,117.41,117.53,24700.0,117.41,117.76,117.41,117.53,24700.0
2009-11-13 14:50:00,117.52,117.66,117.43,117.51,16400.0,117.52,117.66,117.43,117.51,16400.0
2009-11-13 14:55:00,117.55,117.67,117.26,117.35,20200.0,117.55,117.67,117.26,117.35,20200.0
2009-11-13 15:00:00,117.37,117.5,117.12,117.5,20400.0,117.37,117.5,117.12,117.5,20400.0
2009-11-13 15:05:00,117.56,118.03,117.53,118.0,37400.0,117.56,118.03,117.53,118.0,37400.0
2009-11-13 15:10:00,118.04,118.22,117.98,118.06,22300.0,118.04,118.22,117.98,118.06,22300.0
2009-11-13 15:15:00,118.01,118.07,117.9,117.96,15600.0,118.01,118.07,117.9,117.96,15600.0
2009-11-13 15:20:00,117.93,117.98,117.66,117.86,13600.0,117.93,117.98,117.66,117.86,13600.0
2009-11-13 15:25:00,117.86,118.33,117.83,118.11,22600.0,117.86,118.33,117.83,118.11,22600.0
2009-11-13 15:30:00,118.11,118.28,117.97,118.27,16400.0,118.11,118.28,117.97,118.27,16400.0
2009-11-13 15:35:00,118.31,118.39,118.13,118.17,30900.0,118.31,118.39,118.13,118.17,30900.0
2009-11-13 15:40:00,118.13,118.35,118.12,118.34,24400.0,118.13,118.35,118.12,118.34,24400.0
2009-11-13 15:45:00,118.35,118.4,118.2,118.37,31900.0,118.35,118.4,118.2,118.37,31900.0
2009-11-13 15:50:00,118.36,118.4,118.17,118.2,37200.0,118.36,118.4,118.17,118.2,37200.0
2009-11-13 15:55:00,118.18,118.4,118.15,118.3,74200.0,118.18,118.4,118.15,118.3,74200.0
2009-11-16 09:30:00,120.39,122.5,120.02,122.09,174200.0,120.39,122.5,120.02,122.09,174200.0
2009-11-16 09:35:00,122.07,123.35,121.99,123.0,187700.0,122.07,123.35,121.99,123.0,187700.0
2009-11-16 09:40:00,123.01,123.38,122.91,123.06,80500.0,123.01,123.38,122.91,123.06,80500.0
2009-11-16 09:45:00,123.17,123.19,122.33,122.45,93800.0,123.17,123.19,122.33,122.45,93800.0
2009-11-16 09:50:00,122.54,123.5,122.31,123.07,119800.0,122.54,123.5,122.31,123.07,119800.0
2009-11-16 09:55:00,123.21,123.44,122.12,122.57,89100.0,123.21,123.44,122.12,122.57,89100.0
2009-11-16 10:00:00,122.57,122.85,121.75,121.88,54100.0,122.57,122.85,121.75,121.88,54100.0
2009-11-16 10:05:00,121.88,122.76,121.57,122.36,63200.0,121.88,122.76,121.57,122.36,63200.0
2009-11-16 10:10:00,122.4,122.85,122.36,122.74,38200.0,122.4,122.85,122.36,122.74,38200.0
2009-11-16 10:15:00,122.73,122.83,122.51,122.83,22500.0,122.73,122.83,122.51,122.83,22500.0
2009-11-16 10:20:00,122.83,123.18,122.71,123.03,51700.0,122.83,123.18,122.71,123.03,51700.0
2009-11-16 10:25:00,123.08,123.1,122.8,122.8,22400.0,123.08,123.1,122.8,122.8,22400.0
2009-11-16 10:30:00,122.8,122.8,122.41,122.7,30400.0,122.8,122.8,122.41,122.7,30400.0
2009-11-16 10:35:00,122.69,123.03,122.6,122.83,22700.0,122.69,123.03,122.6,122.83,22700.0
2009-11-16 10:40:00,122.84,123.1,122.84,122.96,37200.0,122.84,123.1,122.84,122.96,37200.0
2009-11-16 10:45:00,122.99,123.05,122.75,122.91,12800.0,122.99,123.05,122.75,122.91,12800.0
2009-11-16 10:50:00,122.84,123.2,122.81,123.2,24000.0,122.84,123.2,122.81,123.2,24000.0
2009-11-16 10:55:00,123.2,123.45,123.1,123.31,47000.0,123.2,123.45,123.1,123.31,47000.0
2009-11-16 11:00:00,123.36,123.45,123.07,123.21,39300.0,123.36,123.45,123.07,123.21,39300.0
2009-11-16 11:05:00,123.17,123.41,123.06,123.38,22100.0,123.17,123.41,123.06,123.38,22100.0
2009-11-16 11:10:00,123.38,123.8,123.29,123.58,54900.0,123.38,123.8,123.29,123.58,54900.0
2009-11-16 11:15:00,123.62,123.63,123.29,123.37,31900.0,123.62,123.63,123.29,123.37,31900.0
2009-11-16 11:20:00,123.32,123.85,123.29,123.83,19400.0,123.32,123.85,123.29,123.83,19400.0
2009-11-16 11:25:00,123.83,124.29,123.68,124.22,84900.0,123.83,124.29,123.68,124.22,84900.0
2009-11-16 11:30:00,124.11,124.82,124.09,124.55,75300.0,124.11,124.82,124.09,124.55,75300.0
2009-11-16 11:35:00,124.53,124.7,124.37,124.67,29000.0,124.53,124.7,124.37,124.67,29000.0
2009-11-16 11:40:00,124.6,124.7,124.39,124.5,23900.0,124.6,124.7,124.39,124.5,23900.0
2009-11-16 11:45:00,124.53,124.53,124.17,124.35,27900.0,124.53,124.53,124.17,124.35,27900.0
2009-11-16 11:50:00,124.39,124.99,124.39,124.91,35900.0,124.39,124.99,124.39,124.91,35900.0
2009-11-16 11:55:00,124.94,124.99,124.74,124.88,24600.0,124.94,124.99,124.74,124.88,24600.0
2009-11-16 12:00:00,124.88,125.22,124.84,124.94,55900.0,124.88,125.22,124.84,124.94,55900.0
2009-11-16 12:05:00,124.96,124.96,124.6,124.72,27500.0,124.96,124.96,124.6,124.72,27500.0
2009-11-16 12:10:00,124.72,124.76,124.3,124.35,21900.0,124.72,124.76,124.3,124.35,21900.0
2009-11-16 12:15:00,124.32,124.32,123.77,123.98,40800.0,124.32,124.32,123.77,123.98,40800.0
2009-11-16 12:20:00,123.97,124.07,123.51,123.73,30800.0,123.97,124.07,123.51,123.73,30800.0
2009-11-16 12:25:00,123.73,123.87,123.53,123.84,32400.0,123.73,123.87,123.53,123.84,32400.0
2009-11-16 12:30:00,123.77,124.08,123.72,124.08,21000.0,123.77,124.08,123.72,124.08,21000.0
2009-11-16 12:35:00,124.06,124.15,123.76,123.88,26900.0,124.06,124.15,123.76,123.88,26900.0
2009-11-16 12:40:00,123.89,123.89,123.71,123.85,18700.0,123.89,123.89,123.71,123.85,18700.0
2009-11-16 12:45:00,123.85,123.85,123.61,123.67,13400.0,123.85,123.85,123.61,123.67,13400.0
2009-11-16 12:50:00,123.61,123.62,123.09,123.24,35600.0,123.61,123.62,123.09,123.24,35600.0
2009-11-16 12:55:00,123.29,123.71,123.18,123.71,22700.0,123.29,123.71,123.18,123.71,22700.0
2009-11-16 13:00:00,123.71,123.89,123.48,123.73,15400.0,123.71,123.89,123.48,123.73,15400.0
2009-11-16 13:05:00,123.85,123.88,123.63,123.73,12700.0,123.85,123.88,123.63,123.73,12700.0
2009-11-16 13:10:00,123.65,123.77,123.49,123.64,9900.0,123.65,123.77,123.49,123.64,9900.0
2009-11-16 13:15:00,123.73,123.73,123.52,123.64,9700.0,123.73,123.73,123.52,123.64,9700.0
2009-11-16 13:20:00,123.53,123.63,123.25,123.31,9800.0,123.53,123.63,123.25,123.31,9800.0
2009-11-16 13:25:00,123.31,123.67,123.27,123.58,9900.0,123.31,123.67,123.27,123.58,9900.0
2009-11-16 13:30:00,123.52,123.88,123.49,123.82,12000.0,123.52,123.88,123.49,123.82,12000.0
2009-11-16 13:35:00,123.87,124.2,123.72,124.2,37400.0,123.87,124.2,123.72,124.2,37400.0
2009-11-16 13:40:00,124.14,124.48,124.13,124.31,27800.0,124.14,124.48,124.13,124.31,27800.0
2009-11-16 13:45:00,124.31,124.35,124.06,124.19,10600.0,124.31,124.35,124.06,124.19,10600.0
2009-11-16 13:50:00,124.11,124.42,124.11,124.24,13100.0,124.11,124.42,124.11,124.24,13100.0
2009-11-16 13:55:00,124.28,124.3,124.17,124.25,14300.0,124.28,124.3,124.17,124.25,14300.0
2009-11-16 14:00:00,124.25,124.58,124.07,124.3,50500.0,124.25,124.58,124.07,124.3,50500.0
2009-11-16 14:05:00,124.27,124.27,124.0,124.24,23300.0,124.27,124.27,124.0,124.24,23300.0
2009-11-16 14:10:00,124.24,124.36,124.24,124.35,8400.0,124.24,124.36,124.24,124.35,8400.0
2009-11-16 14:15:00,124.35,124.65,124.23,124.57,22300.0,124.35,124.65,124.23,124.57,22300.0
2009-11-16 14:20:00,124.57,124.65,124.28,124.36,36000.0,124.57,124.65,124.28,124.36,36000.0
2009-11-16 14:25:00,124.33,124.48,124.28,124.4,12300.0,124.33,124.48,124.28,124.4,12300.0
2009-11-16 14:30:00,124.39,124.54,124.35,124.51,14100.0,124.39,124.54,124.35,124.51,14100.0
2009-11-16 14:35:00,124.53,124.61,124.46,124.57,15700.0,124.53,124.61,124.46,124.57,15700.0
2009-11-16 14:40:00,124.57,124.57,124.43,124.46,8900.0,124.57,124.57,124.43,124.46,8900.0
2009-11-16 14:45:00,124.45,124.52,124.26,124.37,21600.0,124.45,124.52,124.26,124.37,21600.0
2009-11-16 14:50:00,124.35,124.44,124.21,124.21,20500.0,124.35,124.44,124.21,124.21,20500.0
2009-11-16 14:55:00,124.2,124.29,123.82,123.95,22200.0,124.2,124.29,123.82,123.95,22200.0
2009-11-16 15:00:00,123.91,123.96,123.41,123.44,40000.0,123.91,123.96,123.41,123.44,40000.0
2009-11-16 15:05:00,123.5,123.68,123.43,123.44,22100.0,123.5,123.68,123.43,123.44,22100.0
2009-11-16 15:10:00,123.48,123.52,123.11,123.22,24800.0,123.48,123.52,123.11,123.22,24800.0
2009-11-16 15:15:00,123.18,123.19,122.8,122.81,45900.0,123.18,123.19,122.8,122.81,45900.0
2009-11-16 15:20:00,122.87,122.9,122.6,122.76,33800.0,122.87,122.9,122.6,122.76,33800.0
2009-11-16 15:25:00,122.76,123.13,122.76,122.91,33000.0,122.76,123.13,122.76,122.91,33000.0
2009-11-16 15:30:00,122.9,122.9,122.49,122.57,43500.0,122.9,122.9,122.49,122.57,43500.0
2009-11-16 15:35:00,122.54,123.1,122.51,123.1,34900.0,122.54,123.1,122.51,123.1,34900.0
2009-11-16 15:40:00,123.05,123.35,123.0,123.17,48400.0,123.05,123.35,123.0,123.17,48400.0
2009-11-16 15:45:00,123.17,123.21,123.01,123.17,56100.0,123.17,123.21,123.01,123.17,56100.0
2009-11-16 15:50:00,123.18,123.21,123.0,123.03,96200.0,123.18,123.21,123.0,123.03,96200.0
2009-11-16 15:55:00,123.08,123.43,123.02,123.4,121300.0,123.08,123.43,123.02,123.4,121300.0
2009-11-17 09:30:00,125.88,125.88,124.77,125.49,163100.0,125.88,125.88,124.77,125.49,163100.0
2009-11-17 09:35:00,125.41,126.49,124.94,126.19,160100.0,125.41,126.49,124.94,126.19,160100.0
2009-11-17 09:40:00,126.27,127.54,126.23,126.3,127400.0,126.27,127.54,126.23,126.3,127400.0
2009-11-17 09:45:00,126.45,126.81,126.05,126.17,46300.0,126.45,126.81,126.05,126.17,46300.0
2009-11-17 09:50:00,126.26,126.51,125.39,125.52,77700.0,126.26,126.51,125.39,125.52,77700.0
2009-11-17 09:55:00,125.51,125.75,125.2,125.52,78400.0,125.51,125.75,125.2,125.52,78400.0
2009-11-17 10:00:00,125.46,125.74,125.26,125.31,31400.0,125.46,125.74,125.26,125.31,31400.0
2009-11-17 10:05:00,125.28,125.49,125.01,125.34,33200.0,125.28,125.49,125.01,125.34,33200.0
2009-11-17 10:10:00,125.34,125.71,125.25,125.42,28900.0,125.34,125.71,125.25,125.42,28900.0
2009-11-17 10:15:00,125.41,125.9,125.37,125.76,22600.0,125.41,125.9,125.37,125.76,22600.0
2009-11-17 10:20:00,125.82,125.84,125.53,125.68,18800.0,125.82,125.84,125.53,125.68,18800.0
2009-11-17 10:25:00,125.51,125.7,125.41,125.49,15200.0,125.51,125.7,125.41,125.49,15200.0
2009-11-17 10:30:00,125.46,125.52,125.02,125.26,23900.0,125.46,125.52,125.02,125.26,23900.0
2009-11-17 10:35:00,125.3,125.37,125.0,125.19,21900.0,125.3,125.37,125.0,125.19,21900.0
2009-11-17 10:40:00,125.06,125.25,124.83,125.25,48800.0,125.06,125.25,124.83,125.25,48800.0
2009-11-17 10:45:00,125.18,125.49,125.0,125.06,54700.0,125.18,125.49,125.0,125.06,54700.0
2009-11-17 10:50:00,125.0,125.0,124.53,124.62,31500.0,125.0,125.0,124.53,124.62,31500.0
2009-11-17 10:55:00,124.78,124.91,124.65,124.68,21600.0,124.78,124.91,124.65,124.68,21600.0
2009-11-17 11:00:00,124.79,124.91,124.05,124.15,36400.0,124.79,124.91,124.05,124.15,36400.0
2009-11-17 11:05:00,124.11,124.39,124.0,124.38,25400.0,124.11,124.39,124.0,124.38,25400.0
2009-11-17 11:10:00,124.39,124.69,124.27,124.41,28800.0,124.39,124.69,124.27,124.41,28800.0
2009-11-17 11:15:00,124.36,124.37,124.0,124.08,24500.0,124.36,124.37,124.0,124.08,24500.0
2009-11-17 11:20:00,124.02,124.02,123.5,123.6,45000.0,124.02,124.02,123.5,123.6,45000.0
2009-11-17 11:25:00,123.69,123.89,123.69,123.75,10400.0,123.69,123.89,123.69,123.75,10400.0
2009-11-17 11:30:00,123.82,123.85,123.59,123.79,16100.0,123.82,123.85,123.59,123.79,16100.0
2009-11-17 11:35:00,123.82,124.2,123.74,124.13,18500.0,123.82,124.2,123.74,124.13,18500.0
2009-11-17 11:40:00,124.06,124.06,123.85,123.92,15500.0,124.06,124.06,123.85,123.92,15500.0
2009-11-17 11:45:00,123.95,124.04,123.87,123.96,9000.0,123.95,124.04,123.87,123.96,9000.0
2009-11-17 11:50:00,123.98,124.38,123.91,124.3,14200.0,123.98,124.38,123.91,124.3,14200.0
2009-11-17 11:55:00,124.28,124.49,124.15,124.3,20700.0,124.28,124.49,124.15,124.3,20700.0
2009-11-17 12:00:00,124.35,124.35,124.13,124.25,6100.0,124.35,124.35,124.13,124.25,6100.0
2009-11-17 12:05:00,124.22,124.27,124.14,124.2,6900.0,124.22,124.27,124.14,124.2,6900.0
2009-11-17 12:10:00,124.25,124.56,124.24,124.42,12200.0,124.25,124.56,124.24,124.42,12200.0
2009-11-17 12:15:00,124.47,124.52,124.26,124.32,12300.0,124.47,124.52,124.26,124.32,12300.0
2009-11-17 12:20:00,124.31,124.81,124.2,124.8,16300.0,124.31,124.81,124.2,124.8,16300.0
2009-11-17 12:25:00,124.78,124.79,124.58,124.68,9800.0,124.78,124.79,124.58,124.68,9800.0
2009-11-17 12:30:00,124.65,124.72,124.45,124.66,12000.0,124.65,124.72,124.45,124.66,12000.0
2009-11-17 12:35:00,124.69,124.92,124.62,124.84,13000.0,124.69,124.92,124.62,124.84,13000.0
2009-11-17 12:40:00,124.86,124.87,124.68,124.75,9500.0,124.86,124.87,124.68,124.75,9500.0
2009-11-17 12:45:00,124.75,124.78,124.48,124.52,7900.0,124.75,124.78,124.48,124.52,7900.0
2009-11-17 12:50:00,124.53,124.58,124.06,124.07,21300.0,124.53,124.58,124.06,124.07,21300.0
2009-11-17 12:55:00,124.1,124.33,124.1,124.15,5700.0,124.1,124.33,124.1,124.15,5700.0
2009-11-17 13:00:00,124.15,124.2,123.55,123.58,35400.0,124.15,124.2,123.55,123.58,35400.0
2009-11-17 13:05:00,123.62,123.62,123.44,123.51,18300.0,123.62,123.62,123.44,123.51,18300.0
2009-11-17 13:10:00,123.51,123.84,123.51,123.8,9900.0,123.51,123.84,123.51,123.8,9900.0
2009-11-17 13:15:00,123.85,124.23,123.76,124.14,11500.0,123.85,124.23,123.76,124.14,11500.0
2009-11-17 13:20:00,124.16,124.22,123.8,123.8,12700.0,124.16,124.22,123.8,123.8,12700.0
2009-11-17 13:25:00,123.81,123.81,123.51,123.56,10000.0,123.81,123.81,123.51,123.56,10000.0
2009-11-17 13:30:00,123.57,123.63,123.44,123.59,15900.0,123.57,123.63,123.44,123.59,15900.0
2009-11-17 13:35:00,123.55,123.71,123.52,123.57,10400.0,123.55,123.71,123.52,123.57,10400.0
2009-11-17 13:40:00,123.58,124.02,123.58,123.89,20200.0,123.58,124.02,123.58,123.89,20200.0
2009-11-17 13:45:00,123.89,124.07,123.86,124.0,21200.0,123.89,124.07,123.86,124.0,21200.0
2009-11-17 13:50:00,124.03,124.18,124.0,124.06,22600.0,124.03,124.18,124.0,124.06,22600.0
2009-11-17 13:55:00,124.07,124.13,123.85,123.95,15100.0,124.07,124.13,123.85,123.95,15100.0
2009-11-17 14:00:00,123.97,124.24,123.96,124.23,16400.0,123.97,124.24,123.96,124.23,16400.0
2009-11-17 14:05:00,124.23,124.5,124.18,124.36,24700.0,124.23,124.5,124.18,124.36,24700.0
2009-11-17 14:10:00,124.44,124.5,124.33,124.42,23100.0,124.44,124.5,124.33,124.42,23100.0
2009-11-17 14:15:00,124.42,124.49,124.31,124.39,8900.0,124.42,124.49,124.31,124.39,8900.0
2009-11-17 14:20:00,124.38,124.44,124.02,124.03,14800.0,124.38,124.44,124.02,124.03,14800.0
2009-11-17 14:25:00,124.02,124.2,124.0,124.11,12900.0,124.02,124.2,124.0,124.11,12900.0
2009-11-17 14:30:00,124.12,124.15,123.82,123.97,21100.0,124.12,124.15,123.82,123.97,21100.0
2009-11-17 14:35:00,123.96,124.21,123.96,124.12,20800.0,123.96,124.21,123.96,124.12,20800.0
2009-11-17 14:40:00,124.08,124.43,124.08,124.26,18900.0,124.08,124.43,124.08,124.26,18900.0
2009-11-17 14:45:00,124.26,124.35,124.06,124.24,18300.0,124.26,124.35,124.06,124.24,18300.0
2009-11-17 14:50:00,124.17,124.25,124.04,124.21,7700.0,124.17,124.25,124.04,124.21,7700.0
2009-11-17 14:55:00,124.26,124.31,124.12,124.31,11500.0,124.26,124.31,124.12,124.31,11500.0
2009-11-17 15:00:00,124.3,124.39,123.96,124.0,21700.0,124.3,124.39,123.96,124.0,21700.0
2009-11-17 15:05:00,124.0,124.13,123.91,123.93,23600.0,124.0,124.13,123.91,123.93,23600.0
2009-11-17 15:10:00,123.95,124.03,123.91,123.96,16900.0,123.95,124.03,123.91,123.96,16900.0
2009-11-17 15:15:00,123.98,124.01,123.9,123.91,13400.0,123.98,124.01,123.9,123.91,13400.0
2009-11-17 15:20:00,123.91,124.03,123.9,123.91,20600.0,123.91,124.03,123.9,123.91,20600.0
2009-11-17 15:25:00,123.9,124.07,123.72,123.88,40200.0,123.9,124.07,123.72,123.88,40200.0
2009-11-17 15:30:00,123.9,124.12,123.86,123.98,32400.0,123.9,124.12,123.86,123.98,32400.0
2009-11-17 15:35:00,123.98,123.99,123.6,123.72,21800.0,123.98,123.99,123.6,123.72,21800.0
2009-11-17 15:40:00,123.73,123.92,123.65,123.88,43700.0,123.73,123.92,123.65,123.88,43700.0
2009-11-17 15:45:00,123.88,124.0,123.69,123.7,38200.0,123.88,124.0,123.69,123.7,38200.0
2009-11-17 15:50:00,123.75,124.0,123.71,123.85,75200.0,123.75,124.0,123.71,123.85,75200.0
2009-11-17 15:55:00,123.82,124.0,123.73,123.99,80900.0,123.82,124.0,123.73,123.99,80900.0
2009-11-18 09:30:00,127.0,127.99,126.55,126.98,194300.0,127.0,127.99,126.55,126.98,194300.0
2009-11-18 09:35:00,127.19,127.3,126.68,126.71,122100.0,127.19,127.3,126.68,126.71,122100.0
2009-11-18 09:40:00,126.71,127.2,126.58,126.65,89500.0,126.71,127.2,126.58,126.65,89500.0
2009-11-18 09:45:00,126.63,126.83,126.0,126.0,92600.0,126.63,126.83,126.0,126.0,92600.0
2009-11-18 09:50:00,126.0,126.06,125.3,125.63,127100.0,126.0,126.06,125.3,125.63,127100.0
2009-11-18 09:55:00,125.73,125.98,125.11,125.19,49900.0,125.73,125.98,125.11,125.19,49900.0
2009-11-18 10:00:00,125.24,125.78,124.87,125.54,84200.0,125.24,125.78,124.87,125.54,84200.0
2009-11-18 10:05:00,125.62,126.03,125.29,125.96,50300.0,125.62,126.03,125.29,125.96,50300.0
2009-11-18 10:10:00,125.9,126.0,125.32,125.4,36000.0,125.9,126.0,125.32,125.4,36000.0
2009-11-18 10:15:00,125.31,125.62,125.25,125.34,35600.0,125.31,125.62,125.25,125.34,35600.0
2009-11-18 10:20:00,125.36,125.38,124.87,125.12,50000.0,125.36,125.38,124.87,125.12,50000.0
2009-11-18 10:25:00,125.15,125.24,124.75,124.81,48200.0,125.15,125.24,124.75,124.81,48200.0
2009-11-18 10:30:00,124.86,125.15,124.65,125.06,47000.0,124.86,125.15,124.65,125.06,47000.0
2009-11-18 10:35:00,125.07,125.42,125.01,125.32,23700.0,125.07,125.42,125.01,125.32,23700.0
2009-11-18 10:40:00,125.32,125.4,125.0,125.12,23000.0,125.32,125.4,125.0,125.12,23000.0
2009-11-18 10:45:00,125.19,125.19,124.9,124.92,21700.0,125.19,125.19,124.9,124.92,21700.0
2009-11-18 10:50:00,124.9,124.92,124.75,124.91,23600.0,124.9,124.92,124.75,124.91,23600.0
2009-11-18 10:55:00,124.9,125.39,124.76,125.38,37500.0,124.9,125.39,124.76,125.38,37500.0
2009-11-18 11:00:00,125.4,125.58,125.29,125.42,32600.0,125.4,125.58,125.29,125.42,32600.0
2009-11-18 11:05:00,125.49,125.56,125.31,125.5,27300.0,125.49,125.56,125.31,125.5,27300.0
2009-11-18 11:10:00,125.5,125.5,125.09,125.09,37800.0,125.5,125.5,125.09,125.09,37800.0
2009-11-18 11:15:00,125.1,125.66,125.1,125.66,25600.0,125.1,125.66,125.1,125.66,25600.0
2009-11-18 11:20:00,125.65,125.81,125.51,125.52,31700.0,125.65,125.81,125.51,125.52,31700.0
2009-11-18 11:25:00,125.5,125.5,125.05,125.05,24100.0,125.5,125.5,125.05,125.05,24100.0
2009-11-18 11:30:00,125.08,125.1,124.6,124.72,59500.0,125.08,125.1,124.6,124.72,59500.0
2009-11-18 11:35:00,124.71,124.97,124.71,124.95,16200.0,124.71,124.97,124.71,124.95,16200.0
2009-11-18 11:40:00,124.91,125.03,124.7,124.75,28100.0,124.91,125.03,124.7,124.75,28100.0
2009-11-18 11:45:00,124.75,125.11,124.71,125.1,18400.0,124.75,125.11,124.71,125.1,18400.0
2009-11-18 11:50:00,125.05,125.14,124.86,124.92,31400.0,125.05,125.14,124.86,124.92,31400.0
2009-11-18 11:55:00,124.85,124.92,124.75,124.87,17200.0,124.85,124.92,124.75,124.87,17200.0
2009-11-18 12:00:00,124.91,124.94,124.8,124.89,16300.0,124.91,124.94,124.8,124.89,16300.0
2009-11-18 12:05:00,124.86,125.0,124.85,124.9,10000.0,124.86,125.0,124.85,124.9,10000.0
2009-11-18 12:10:00,124.91,124.97,124.81,124.94,12300.0,124.91,124.97,124.81,124.94,12300.0
2009-11-18 12:15:00,124.9,125.0,124.8,124.8,23400.0,124.9,125.0,124.8,124.8,23400.0
2009-11-18 12:20:00,124.87,124.92,124.75,124.86,9000.0,124.87,124.92,124.75,124.86,9000.0
2009-11-18 12:25:00,124.84,124.86,124.65,124.66,18100.0,124.84,124.86,124.65,124.66,18100.0
2009-11-18 12:30:00,124.65,124.77,124.31,124.56,52400.0,124.65,124.77,124.31,124.56,52400.0
2009-11-18 12:35:00,124.49,124.72,124.1,124.25,21000.0,124.49,124.72,124.1,124.25,21000.0
2009-11-18 12:40:00,124.25,124.44,124.24,124.26,12400.0,124.25,124.44,124.24,124.26,12400.0
2009-11-18 12:45:00,124.32,124.73,124.32,124.62,14900.0,124.32,124.73,124.32,124.62,14900.0
2009-11-18 12:50:00,124.65,124.65,124.15,124.21,11800.0,124.65,124.65,124.15,124.21,11800.0
2009-11-18 12:55:00,124.21,124.27,123.91,124.21,37700.0,124.21,124.27,123.91,124.21,37700.0
2009-11-18 13:00:00,124.12,124.18,123.58,123.67,43000.0,124.12,124.18,123.58,123.67,43000.0
2009-11-18 13:05:00,123.56,123.74,123.54,123.62,12000.0,123.56,123.74,123.54,123.62,12000.0
2009-11-18 13:10:00,123.72,123.93,123.66,123.72,11900.0,123.72,123.93,123.66,123.72,11900.0
2009-11-18 13:15:00,123.69,123.75,123.5,123.5,11900.0,123.69,123.75,123.5,123.5,11900.0
2009-11-18 13:20:00,123.5,123.6,123.22,123.42,28500.0,123.5,123.6,123.22,123.42,28500.0
2009-11-18 13:25:00,123.41,123.45,123.3,123.37,10400.0,123.41,123.45,123.3,123.37,10400.0
2009-11-18 13:30:00,123.44,123.79,123.43,123.67,15500.0,123.44,123.79,123.43,123.67,15500.0
2009-11-18 13:35:00,123.59,123.68,123.55,123.56,9500.0,123.59,123.68,123.55,123.56,9500.0
2009-11-18 13:40:00,123.55,123.66,123.34,123.35,19900.0,123.55,123.66,123.34,123.35,19900.0
2009-11-18 13:45:00,123.32,123.42,123.27,123.42,11800.0,123.32,123.42,123.27,123.42,11800.0
2009-11-18 13:50:00,123.43,123.48,123.3,123.3,8500.0,123.43,123.48,123.3,123.3,8500.0
2009-11-18 13:55:00,123.38,123.38,123.1,123.21,16000.0,123.38,123.38,123.1,123.21,16000.0
2009-11-18 14:00:00,123.18,123.6,123.18,123.51,15300.0,123.18,123.6,123.18,123.51,15300.0
2009-11-18 14:05:00,123.51,123.6,123.45,123.57,14000.0,123.51,123.6,123.45,123.57,14000.0
2009-11-18 14:10:00,123.63,123.69,123.56,123.59,8300.0,123.63,123.69,123.56,123.59,8300.0
2009-11-18 14:15:00,123.59,123.65,123.37,123.37,12300.0,123.59,123.65,123.37,123.37,12300.0
2009-11-18 14:20:00,123.42,123.68,123.37,123.56,8500.0,123.42,123.68,123.37,123.56,8500.0
2009-11-18 14:25:00,123.56,123.62,123.41,123.41,3300.0,123.56,123.62,123.41,123.41,3300.0
2009-11-18 14:30:00,123.48,123.66,123.35,123.64,14800.0,123.48,123.66,123.35,123.64,14800.0
2009-11-18 14:35:00,123.7,123.78,123.62,123.67,13500.0,123.7,123.78,123.62,123.67,13500.0
2009-11-18 14:40:00,123.66,123.75,123.52,123.59,13700.0,123.66,123.75,123.52,123.59,13700.0
2009-11-18 14:45:00,123.58,123.65,123.46,123.64,5900.0,123.58,123.65,123.46,123.64,5900.0
2009-11-18 14:50:00,123.61,123.68,123.41,123.41,11800.0,123.61,123.68,123.41,123.41,11800.0
2009-11-18 14:55:00,123.4,123.55,123.33,123.47,14500.0,123.4,123.55,123.33,123.47,14500.0
2009-11-18 15:00:00,123.48,123.55,123.37,123.47,12900.0,123.48,123.55,123.37,123.47,12900.0
2009-11-18 15:05:00,123.43,123.76,123.42,123.67,16100.0,123.43,123.76,123.42,123.67,16100.0
2009-11-18 15:10:00,123.67,123.67,123.52,123.56,23900.0,123.67,123.67,123.52,123.56,23900.0
2009-11-18 15:15:00,123.59,123.75,123.47,123.47,33800.0,123.59,123.75,123.47,123.47,33800.0
2009-11-18 15:20:00,123.49,123.91,123.48,123.84,30200.0,123.49,123.91,123.48,123.84,30200.0
2009-11-18 15:25:00,123.87,124.38,123.87,124.36,44700.0,123.87,124.38,123.87,124.36,44700.0
2009-11-18 15:30:00,124.38,124.46,124.13,124.41,51800.0,124.38,124.46,124.13,124.41,51800.0
2009-11-18 15:35:00,124.46,124.72,124.38,124.5,63700.0,124.46,124.72,124.38,124.5,63700.0
2009-11-18 15:40:00,124.52,124.77,124.5,124.74,65500.0,124.52,124.77,124.5,124.74,65500.0
2009-11-18 15:45:00,124.69,124.93,124.69,124.84,72100.0,124.69,124.93,124.69,124.84,72100.0
2009-11-18 15:50:00,124.89,124.89,124.6,124.84,99800.0,124.89,124.89,124.6,124.84,99800.0
2009-11-18 15:55:00,124.85,124.98,124.66,124.67,113800.0,124.85,124.98,124.66,124.67,113800.0
2009-11-19 09:30:00,123.91,124.0,122.54,123.01,74300.0,123.91,124.0,122.54,123.01,74300.0
2009-11-19 09:35:00,123.12,123.48,122.0,122.1,58400.0,123.12,123.48,122.0,122.1,58400.0
2009-11-19 09:40:00,122.21,122.63,121.95,122.44,56500.0,122.21,122.63,121.95,122.44,56500.0
2009-11-19 09:45:00,122.3,122.42,121.6,121.79,50700.0,122.3,122.42,121.6,121.79,50700.0
2009-11-19 09:50:00,121.74,121.94,121.14,121.29,59600.0,121.74,121.94,121.14,121.29,59600.0
2009-11-19 09:55:00,121.29,122.0,121.07,121.51,48800.0,121.29,122.0,121.07,121.51,48800.0
2009-11-19 10:00:00,121.42,121.53,121.13,121.29,42100.0,121.42,121.53,121.13,121.29,42100.0
2009-11-19 10:05:00,121.25,122.03,121.18,121.85,45300.0,121.25,122.03,121.18,121.85,45300.0
2009-11-19 10:10:00,121.8,122.15,121.75,121.98,42400.0,121.8,122.15,121.75,121.98,42400.0
2009-11-19 10:15:00,121.96,122.03,121.2,121.48,46700.0,121.96,122.03,121.2,121.48,46700.0
2009-11-19 10:20:00,121.44,121.98,121.44,121.87,36300.0,121.44,121.98,121.44,121.87,36300.0
2009-11-19 10:25:00,121.89,121.99,121.59,121.72,20200.0,121.89,121.99,121.59,121.72,20200.0
2009-11-19 10:30:00,121.71,121.95,121.65,121.85,25900.0,121.71,121.95,121.65,121.85,25900.0
2009-11-19 10:35:00,121.85,122.0,121.61,121.75,14500.0,121.85,122.0,121.61,121.75,14500.0
2009-11-19 10:40:00,121.65,121.81,121.56,121.73,16700.0,121.65,121.81,121.56,121.73,16700.0
2009-11-19 10:45:00,121.78,121.78,121.01,121.19,37100.0,121.78,121.78,121.01,121.19,37100.0
2009-11-19 10:50:00,121.15,121.19,120.74,121.01,47800.0,121.15,121.19,120.74,121.01,47800.0
2009-11-19 10:55:00,121.07,121.12,120.79,120.79,31900.0,121.07,121.12,120.79,120.79,31900.0
2009-11-19 11:00:00,120.84,121.03,120.81,120.82,17200.0,120.84,121.03,120.81,120.82,17200.0
2009-11-19 11:05:00,120.82,120.9,120.2,120.2,50700.0,120.82,120.9,120.2,120.2,50700.0
2009-11-19 11:10:00,120.24,120.74,120.24,120.52,50400.0,120.24,120.74,120.24,120.52,50400.0
2009-11-19 11:15:00,120.58,120.94,120.42,120.82,39800.0,120.58,120.94,120.42,120.82,39800.0
2009-11-19 11:20:00,120.8,120.83,120.53,120.55,23500.0,120.8,120.83,120.53,120.55,23500.0
2009-11-19 11:25:00,120.56,121.08,120.55,121.01,13500.0,120.56,121.08,120.55,121.01,13500.0
2009-11-19 11:30:00,121.03,121.03,120.79,120.89,15800.0,121.03,121.03,120.79,120.89,15800.0
2009-11-19 11:35:00,120.86,120.94,120.75,120.91,18900.0,120.86,120.94,120.75,120.91,18900.0
2009-11-19 11:40:00,120.85,120.94,120.77,120.77,40600.0,120.85,120.94,120.77,120.77,40600.0
2009-11-19 11:45:00,120.77,120.77,120.5,120.59,23400.0,120.77,120.77,120.5,120.59,23400.0
2009-11-19 11:50:00,120.59,120.66,120.45,120.54,12000.0,120.59,120.66,120.45,120.54,12000.0
2009-11-19 11:55:00,120.5,120.7,120.5,120.66,23300.0,120.5,120.7,120.5,120.66,23300.0
2009-11-19 12:00:00,120.66,120.91,120.64,120.78,37800.0,120.66,120.91,120.64,120.78,37800.0
2009-11-19 12:05:00,120.79,120.9,120.75,120.87,22300.0,120.79,120.9,120.75,120.87,22300.0
2009-11-19 12:10:00,120.87,120.94,120.63,120.63,23000.0,120.87,120.94,120.63,120.63,23000.0
2009-11-19 12:15:00,120.72,120.77,120.58,120.64,10500.0,120.72,120.77,120.58,120.64,10500.0
2009-11-19 12:20:00,120.63,120.72,120.48,120.5,13200.0,120.63,120.72,120.48,120.5,13200.0
2009-11-19 12:25:00,120.55,120.75,120.44,120.44,17400.0,120.55,120.75,120.44,120.44,17400.0
2009-11-19 12:30:00,120.48,120.7,120.46,120.48,13000.0,120.48,120.7,120.46,120.48,13000.0
2009-11-19 12:35:00,120.53,120.71,120.43,120.59,17000.0,120.53,120.71,120.43,120.59,17000.0
2009-11-19 12:40:00,120.64,120.74,120.58,120.7,6100.0,120.64,120.74,120.58,120.7,6100.0
2009-11-19 12:45:00,120.71,120.71,120.3,120.36,13000.0,120.71,120.71,120.3,120.36,13000.0
2009-11-19 12:50:00,120.36,120.36,120.14,120.25,20400.0,120.36,120.36,120.14,120.25,20400.0
2009-11-19 12:55:00,120.26,120.37,120.2,120.25,9200.0,120.26,120.37,120.2,120.25,9200.0
2009-11-19 13:00:00,120.25,120.49,120.25,120.49,7400.0,120.25,120.49,120.25,120.49,7400.0
2009-11-19 13:05:00,120.49,120.58,120.35,120.42,7000.0,120.49,120.58,120.35,120.42,7000.0
2009-11-19 13:10:00,120.4,120.42,120.2,120.24,9200.0,120.4,120.42,120.2,120.24,9200.0
2009-11-19 13:15:00,120.25,120.31,120.05,120.13,16900.0,120.25,120.31,120.05,120.13,16900.0
2009-11-19 13:20:00,120.14,120.36,120.05,120.33,22200.0,120.14,120.36,120.05,120.33,22200.0
2009-11-19 13:25:00,120.27,120.33,120.14,120.17,10500.0,120.27,120.33,120.14,120.17,10500.0
2009-11-19 13:30:00,120.28,120.34,120.25,120.28,3100.0,120.28,120.34,120.25,120.28,3100.0
2009-11-19 13:35:00,120.28,120.39,120.16,120.35,12700.0,120.28,120.39,120.16,120.35,12700.0
2009-11-19 13:40:00,120.34,120.43,120.29,120.29,7900.0,120.34,120.43,120.29,120.29,7900.0
2009-11-19 13:45:00,120.27,120.5,120.27,120.36,11000.0,120.27,120.5,120.27,120.36,11000.0
2009-11-19 13:50:00,120.35,120.5,120.31,120.38,11000.0,120.35,120.5,120.31,120.38,11000.0
2009-11-19 13:55:00,120.47,120.47,120.26,120.37,6200.0,120.47,120.47,120.26,120.37,6200.0
2009-11-19 14:00:00,120.3,120.39,120.3,120.3,4100.0,120.3,120.39,120.3,120.3,4100.0
2009-11-19 14:05:00,120.3,120.34,120.11,120.22,10100.0,120.3,120.34,120.11,120.22,10100.0
2009-11-19 14:10:00,120.23,120.41,120.15,120.41,15500.0,120.23,120.41,120.15,120.41,15500.0
2009-11-19 14:15:00,120.4,120.4,120.2,120.31,7300.0,120.4,120.4,120.2,120.31,7300.0
2009-11-19 14:20:00,120.26,120.53,120.24,120.53,18500.0,120.26,120.53,120.24,120.53,18500.0
2009-11-19 14:25:00,120.53,120.7,120.49,120.67,24400.0,120.53,120.7,120.49,120.67,24400.0
2009-11-19 14:30:00,120.67,120.95,120.67,120.82,30900.0,120.67,120.95,120.67,120.82,30900.0
2009-11-19 14:35:00,120.82,120.97,120.8,120.87,15000.0,120.82,120.97,120.8,120.87,15000.0
2009-11-19 14:40:00,120.87,121.15,120.78,121.0,22600.0,120.87,121.15,120.78,121.0,22600.0
2009-11-19 14:45:00,121.01,121.28,120.91,121.14,29300.0,121.01,121.28,120.91,121.14,29300.0
2009-11-19 14:50:00,121.13,121.4,121.03,121.15,18900.0,121.13,121.4,121.03,121.15,18900.0
2009-11-19 14:55:00,121.18,121.3,121.07,121.12,10300.0,121.18,121.3,121.07,121.12,10300.0
2009-11-19 15:00:00,121.12,121.19,120.8,120.8,17400.0,121.12,121.19,120.8,120.8,17400.0
2009-11-19 15:05:00,120.8,120.88,120.66,120.79,28900.0,120.8,120.88,120.66,120.79,28900.0
2009-11-19 15:10:00,120.81,120.91,120.66,120.88,13200.0,120.81,120.91,120.66,120.88,13200.0
2009-11-19 15:15:00,120.89,121.2,120.77,121.13,14400.0,120.89,121.2,120.77,121.13,14400.0
2009-11-19 15:20:00,121.08,121.2,120.85,120.96,16300.0,121.08,121.2,120.85,120.96,16300.0
2009-11-19 15:25:00,120.98,121.05,120.75,120.76,9700.0,120.98,121.05,120.75,120.76,9700.0
2009-11-19 15:30:00,120.75,120.86,120.57,120.84,18200.0,120.75,120.86,120.57,120.84,18200.0
2009-11-19 15:35:00,120.83,120.89,120.71,120.79,16300.0,120.83,120.89,120.71,120.79,16300.0
2009-11-19 15:40:00,120.79,121.2,120.79,121.13,30200.0,120.79,121.2,120.79,121.13,30200.0
2009-11-19 15:45:00,121.11,121.35,121.0,121.28,36200.0,121.11,121.35,121.0,121.28,36200.0
2009-11-19 15:50:00,121.32,121.36,121.19,121.2,43600.0,121.32,121.36,121.19,121.2,43600.0
2009-11-19 15:55:00,121.2,121.36,121.1,121.1,76500.0,121.2,121.36,121.1,121.1,76500.0
2009-11-20 09:30:00,119.14,120.8,119.14,120.56,104600.0,119.14,120.8,119.14,120.56,104600.0
2009-11-20 09:35:00,120.43,120.82,120.11,120.79,24800.0,120.43,120.82,120.11,120.79,24800.0
2009-11-20 09:40:00,120.75,120.79,119.68,119.69,29700.0,120.75,120.79,119.68,119.69,29700.0
2009-11-20 09:45:00,119.67,120.07,119.09,119.65,41000.0,119.67,120.07,119.09,119.65,41000.0
2009-11-20 09:50:00,119.64,119.65,119.22,119.31,26200.0,119.64,119.65,119.22,119.31,26200.0
2009-11-20 09:55:00,119.24,119.36,118.94,119.32,36200.0,119.24,119.36,118.94,119.32,36200.0
2009-11-20 10:00:00,119.3,119.31,119.0,119.2,16800.0,119.3,119.31,119.0,119.2,16800.0
2009-11-20 10:05:00,119.14,119.24,118.9,119.13,32400.0,119.14,119.24,118.9,119.13,32400.0
2009-11-20 10:10:00,119.13,119.2,118.95,119.16,20400.0,119.13,119.2,118.95,119.16,20400.0
2009-11-20 10:15:00,119.2,119.53,119.14,119.47,19600.0,119.2,119.53,119.14,119.47,19600.0
2009-11-20 10:20:00,119.49,119.86,119.49,119.7,18400.0,119.49,119.86,119.49,119.7,18400.0
2009-11-20 10:25:00,119.73,120.0,119.67,119.95,14700.0,119.73,120.0,119.67,119.95,14700.0
2009-11-20 10:30:00,119.96,120.28,119.81,120.28,26700.0,119.96,120.28,119.81,120.28,26700.0
2009-11-20 10:35:00,120.23,120.5,120.23,120.41,37100.0,120.23,120.5,120.23,120.41,37100.0
2009-11-20 10:40:00,120.38,120.4,119.81,119.94,23400.0,120.38,120.4,119.81,119.94,23400.0
2009-11-20 10:45:00,119.99,120.38,119.98,120.15,18400.0,119.99,120.38,119.98,120.15,18400.0
2009-11-20 10:50:00,120.12,120.5,120.08,120.43,15900.0,120.12,120.5,120.08,120.43,15900.0
2009-11-20 10:55:00,120.44,120.58,120.35,120.46,13600.0,120.44,120.58,120.35,120.46,13600.0
2009-11-20 11:00:00,120.45,121.0,120.33,120.74,53400.0,120.45,121.0,120.33,120.74,53400.0
2009-11-20 11:05:00,120.71,120.75,120.38,120.4,28900.0,120.71,120.75,120.38,120.4,28900.0
2009-11-20 11:10:00,120.41,120.55,120.21,120.47,18700.0,120.41,120.55,120.21,120.47,18700.0
2009-11-20 11:15:00,120.45,120.54,120.08,120.39,15200.0,120.45,120.54,120.08,120.39,15200.0
2009-11-20 11:20:00,120.4,120.42,120.25,120.41,10600.0,120.4,120.42,120.25,120.41,10600.0
2009-11-20 11:25:00,120.4,120.54,120.37,120.43,12300.0,120.4,120.54,120.37,120.43,12300.0
2009-11-20 11:30:00,120.48,120.53,120.18,120.41,18100.0,120.48,120.53,120.18,120.41,18100.0
2009-11-20 11:35:00,120.4,120.47,120.02,120.47,16600.0,120.4,120.47,120.02,120.47,16600.0
2009-11-20 11:40:00,120.45,120.53,120.14,120.46,7100.0,120.45,120.53,120.14,120.46,7100.0
2009-11-20 11:45:00,120.53,120.75,120.52,120.7,18100.0,120.53,120.75,120.52,120.7,18100.0
2009-11-20 11:50:00,120.69,120.77,120.65,120.72,6100.0,120.69,120.77,120.65,120.72,6100.0
2009-11-20 11:55:00,120.74,120.9,120.73,120.75,8000.0,120.74,120.9,120.73,120.75,8000.0
2009-11-20 12:00:00,120.75,120.77,120.35,120.45,13300.0,120.75,120.77,120.35,120.45,13300.0
2009-11-20 12:05:00,120.43,120.6,120.39,120.54,8800.0,120.43,120.6,120.39,120.54,8800.0
2009-11-20 12:10:00,120.61,120.82,120.6,120.61,6600.0,120.61,120.82,120.6,120.61,6600.0
2009-11-20 12:15:00,120.7,120.76,120.61,120.67,6900.0,120.7,120.76,120.61,120.67,6900.0
2009-11-20 12:20:00,120.58,120.68,120.34,120.53,8800.0,120.58,120.68,120.34,120.53,8800.0
2009-11-20 12:25:00,120.48,120.63,120.43,120.61,8100.0,120.48,120.63,120.43,120.61,8100.0
2009-11-20 12:30:00,120.63,120.67,120.54,120.61,7100.0,120.63,120.67,120.54,120.61,7100.0
2009-11-20 12:35:00,120.61,120.62,120.55,120.59,1600.0,120.61,120.62,120.55,120.59,1600.0
2009-11-20 12:40:00,120.6,120.75,120.6,120.71,5700.0,120.6,120.75,120.6,120.71,5700.0
2009-11-20 12:45:00,120.69,120.74,120.47,120.53,9600.0,120.69,120.74,120.47,120.53,9600.0
2009-11-20 12:50:00,120.52,120.62,120.5,120.6,6600.0,120.52,120.62,120.5,120.6,6600.0
2009-11-20 12:55:00,120.62,120.65,120.53,120.53,2900.0,120.62,120.65,120.53,120.53,2900.0
2009-11-20 13:00:00,120.59,120.66,120.55,120.62,3200.0,120.59,120.66,120.55,120.62,3200.0
2009-11-20 13:05:00,120.57,120.8,120.57,120.78,4200.0,120.57,120.8,120.57,120.78,4200.0
2009-11-20 13:10:00,120.82,120.91,120.79,120.88,12100.0,120.82,120.91,120.79,120.88,12100.0
2009-11-20 13:15:00,120.81,120.87,120.76,120.85,3000.0,120.81,120.87,120.76,120.85,3000.0
2009-11-20 13:20:00,120.78,120.81,120.69,120.79,7300.0,120.78,120.81,120.69,120.79,7300.0
2009-11-20 13:25:00,120.82,120.88,120.76,120.88,4000.0,120.82,120.88,120.76,120.88,4000.0
2009-11-20 13:30:00,120.88,120.91,120.78,120.86,4500.0,120.88,120.91,120.78,120.86,4500.0
2009-11-20 13:35:00,120.9,121.09,120.78,121.08,14100.0,120.9,121.09,120.78,121.08,14100.0
2009-11-20 13:40:00,121.09,121.2,120.94,121.18,9400.0,121.09,121.2,120.94,121.18,9400.0
2009-11-20 13:45:00,121.2,121.59,121.19,121.51,33200.0,121.2,121.59,121.19,121.51,33200.0
2009-11-20 13:50:00,121.46,121.53,121.3,121.36,12600.0,121.46,121.53,121.3,121.36,12600.0
2009-11-20 13:55:00,121.37,121.54,121.34,121.54,10900.0,121.37,121.54,121.34,121.54,10900.0
2009-11-20 14:00:00,121.5,121.79,121.5,121.67,24500.0,121.5,121.79,121.5,121.67,24500.0
2009-11-20 14:05:00,121.65,121.69,121.46,121.57,10300.0,121.65,121.69,121.46,121.57,10300.0
2009-11-20 14:10:00,121.57,121.65,121.53,121.62,26300.0,121.57,121.65,121.53,121.62,26300.0
2009-11-20 14:15:00,121.62,121.68,121.54,121.6,28400.0,121.62,121.68,121.54,121.6,28400.0
2009-11-20 14:20:00,121.6,121.72,121.54,121.58,31900.0,121.6,121.72,121.54,121.58,31900.0
2009-11-20 14:25:00,121.58,121.75,121.52,121.66,30300.0,121.58,121.75,121.52,121.66,30300.0
2009-11-20 14:30:00,121.69,121.74,121.5,121.5,17300.0,121.69,121.74,121.5,121.5,17300.0
2009-11-20 14:35:00,121.5,121.64,121.41,121.58,20100.0,121.5,121.64,121.41,121.58,20100.0
2009-11-20 14:40:00,121.58,121.58,121.41,121.41,19300.0,121.58,121.58,121.41,121.41,19300.0
2009-11-20 14:45:00,121.4,121.42,121.16,121.27,10600.0,121.4,121.42,121.16,121.27,10600.0
2009-11-20 14:50:00,121.35,121.36,121.18,121.18,7500.0,121.35,121.36,121.18,121.18,7500.0
2009-11-20 14:55:00,121.2,121.23,120.94,120.95,11500.0,121.2,121.23,120.94,120.95,11500.0
2009-11-20 15:00:00,120.95,121.09,120.8,121.07,16300.0,120.95,121.09,120.8,121.07,16300.0
2009-11-20 15:05:00,121.12,121.15,120.92,120.97,12600.0,121.12,121.15,120.92,120.97,12600.0
2009-11-20 15:10:00,120.94,121.02,120.93,120.98,11600.0,120.94,121.02,120.93,120.98,11600.0
2009-11-20 15:15:00,120.97,121.2,120.87,121.2,20800.0,120.97,121.2,120.87,121.2,20800.0
2009-11-20 15:20:00,121.23,121.36,121.14,121.21,16900.0,121.23,121.36,121.14,121.21,16900.0
2009-11-20 15:25:00,121.24,121.31,121.18,121.24,16900.0,121.24,121.31,121.18,121.24,16900.0
2009-11-20 15:30:00,121.21,121.28,121.11,121.19,35400.0,121.21,121.28,121.11,121.19,35400.0
2009-11-20 15:35:00,121.17,121.48,121.15,121.43,27700.0,121.17,121.48,121.15,121.43,27700.0
2009-11-20 15:40:00,121.43,121.57,121.4,121.44,28600.0,121.43,121.57,121.4,121.44,28600.0
2009-11-20 15:45:00,121.46,121.52,121.15,121.2,31800.0,121.46,121.52,121.15,121.2,31800.0
2009-11-20 15:50:00,121.23,121.34,121.11,121.11,52800.0,121.23,121.34,121.11,121.11,52800.0
2009-11-20 15:55:00,121.14,121.17,120.94,121.15,93800.0,121.14,121.17,120.94,121.15,93800.0
2009-11-23 09:30:00,123.63,124.93,123.23,123.38,131100.0,123.63,124.93,123.23,123.38,131100.0
2009-11-23 09:35:00,123.38,124.07,123.02,123.46,43800.0,123.38,124.07,123.02,123.46,43800.0
2009-11-23 09:40:00,123.46,123.79,123.14,123.57,32100.0,123.46,123.79,123.14,123.57,32100.0
2009-11-23 09:45:00,123.49,123.58,122.83,123.02,28900.0,123.49,123.58,122.83,123.02,28900.0
2009-11-23 09:50:00,123.1,123.47,122.82,122.96,22000.0,123.1,123.47,122.82,122.96,22000.0
2009-11-23 09:55:00,122.97,123.4,122.82,123.4,22900.0,122.97,123.4,122.82,123.4,22900.0
2009-11-23 10:00:00,123.22,123.67,123.03,123.31,20500.0,123.22,123.67,123.03,123.31,20500.0
2009-11-23 10:05:00,123.14,123.47,123.05,123.21,20900.0,123.14,123.47,123.05,123.21,20900.0
2009-11-23 10:10:00,123.14,123.35,122.69,122.85,29700.0,123.14,123.35,122.69,122.85,29700.0
2009-11-23 10:15:00,122.7,122.77,122.12,122.42,83800.0,122.7,122.77,122.12,122.42,83800.0
2009-11-23 10:20:00,122.3,122.61,122.29,122.56,22800.0,122.3,122.61,122.29,122.56,22800.0
2009-11-23 10:25:00,122.46,122.51,122.22,122.35,16500.0,122.46,122.51,122.22,122.35,16500.0
2009-11-23 10:30:00,122.39,122.6,122.36,122.6,14100.0,122.39,122.6,122.36,122.6,14100.0
2009-11-23 10:35:00,122.59,122.62,122.38,122.5,11100.0,122.59,122.62,122.38,122.5,11100.0
2009-11-23 10:40:00,122.47,122.85,122.47,122.73,12300.0,122.47,122.85,122.47,122.73,12300.0
2009-11-23 10:45:00,122.72,122.8,122.62,122.74,6800.0,122.72,122.8,122.62,122.74,6800.0
2009-11-23 10:50:00,122.78,122.78,122.23,122.33,15000.0,122.78,122.78,122.23,122.33,15000.0
2009-11-23 10:55:00,122.32,122.32,121.85,122.01,43100.0,122.32,122.32,121.85,122.01,43100.0
2009-11-23 11:00:00,122.05,122.11,121.98,122.0,8200.0,122.05,122.11,121.98,122.0,8200.0
2009-11-23 11:05:00,122.01,122.23,121.78,122.2,23400.0,122.01,122.23,121.78,122.2,23400.0
2009-11-23 11:10:00,122.2,122.2,121.84,121.92,15000.0,122.2,122.2,121.84,121.92,15000.0
2009-11-23 11:15:00,121.87,122.24,121.87,122.24,11200.0,121.87,122.24,121.87,122.24,11200.0
2009-11-23 11:20:00,122.24,122.5,122.18,122.5,19400.0,122.24,122.5,122.18,122.5,19400.0
2009-11-23 11:25:00,122.5,122.5,122.29,122.42,25200.0,122.5,122.5,122.29,122.42,25200.0
2009-11-23 11:30:00,122.34,122.57,122.32,122.32,14100.0,122.34,122.57,122.32,122.32,14100.0
2009-11-23 11:35:00,122.38,122.74,122.37,122.64,28200.0,122.38,122.74,122.37,122.64,28200.0
2009-11-23 11:40:00,122.66,122.73,122.36,122.36,24400.0,122.66,122.73,122.36,122.36,24400.0
2009-11-23 11:45:00,122.36,122.52,122.3,122.34,20000.0,122.36,122.52,122.3,122.34,20000.0
2009-11-23 11:50:00,122.35,122.37,122.08,122.08,11300.0,122.35,122.37,122.08,122.08,11300.0
2009-11-23 11:55:00,122.12,122.12,121.72,121.73,40700.0,122.12,122.12,121.72,121.73,40700.0
2009-11-23 12:00:00,121.74,121.8,121.61,121.73,10400.0,121.74,121.8,121.61,121.73,10400.0
2009-11-23 12:05:00,121.77,121.81,121.7,121.7,8500.0,121.77,121.81,121.7,121.7,8500.0
2009-11-23 12:10:00,121.74,121.86,121.74,121.79,7100.0,121.74,121.86,121.74,121.79,7100.0
2009-11-23 12:15:00,121.77,121.82,121.66,121.75,12700.0,121.77,121.82,121.66,121.75,12700.0
2009-11-23 12:20:00,121.68,121.74,121.61,121.72,6400.0,121.68,121.74,121.61,121.72,6400.0
2009-11-23 12:25:00,121.62,122.0,121.61,121.88,12000.0,121.62,122.0,121.61,121.88,12000.0
2009-11-23 12:30:00,121.87,122.01,121.7,121.94,19700.0,121.87,122.01,121.7,121.94,19700.0
2009-11-23 12:35:00,121.88,121.98,121.8,121.83,10800.0,121.88,121.98,121.8,121.83,10800.0
2009-11-23 12:40:00,121.91,121.92,121.7,121.85,3500.0,121.91,121.92,121.7,121.85,3500.0
2009-11-23 12:45:00,121.76,121.97,121.74,121.89,3000.0,121.76,121.97,121.74,121.89,3000.0
2009-11-23 12:50:00,121.86,121.93,121.71,121.8,7200.0,121.86,121.93,121.71,121.8,7200.0
2009-11-23 12:55:00,121.73,121.85,121.72,121.72,3000.0,121.73,121.85,121.72,121.72,3000.0
2009-11-23 13:00:00,121.77,121.89,121.69,121.84,6300.0,121.77,121.89,121.69,121.84,6300.0
2009-11-23 13:05:00,121.83,122.08,121.83,122.01,8000.0,121.83,122.08,121.83,122.01,8000.0
2009-11-23 13:10:00,122.05,122.19,121.97,121.97,10300.0,122.05,122.19,121.97,121.97,10300.0
2009-11-23 13:15:00,121.96,122.11,121.87,122.02,11500.0,121.96,122.11,121.87,122.02,11500.0
2009-11-23 13:20:00,122.02,122.18,121.97,122.18,5200.0,122.02,122.18,121.97,122.18,5200.0
2009-11-23 13:25:00,122.2,122.33,122.0,122.06,9000.0,122.2,122.33,122.0,122.06,9000.0
2009-11-23 13:30:00,122.04,122.04,121.79,121.84,9600.0,122.04,122.04,121.79,121.84,9600.0
2009-11-23 13:35:00,121.75,122.06,121.75,122.04,5300.0,121.75,122.06,121.75,122.04,5300.0
2009-11-23 13:40:00,122.09,122.09,121.97,121.97,4800.0,122.09,122.09,121.97,121.97,4800.0
2009-11-23 13:45:00,121.96,122.0,121.76,121.76,3900.0,121.96,122.0,121.76,121.76,3900.0
2009-11-23 13:50:00,121.76,121.85,121.65,121.67,9100.0,121.76,121.85,121.65,121.67,9100.0
2009-11-23 13:55:00,121.69,121.71,121.55,121.64,8400.0,121.69,121.71,121.55,121.64,8400.0
2009-11-23 14:00:00,121.64,121.64,121.56,121.59,5300.0,121.64,121.64,121.56,121.59,5300.0
2009-11-23 14:05:00,121.58,121.65,121.52,121.52,8700.0,121.58,121.65,121.52,121.52,8700.0
2009-11-23 14:10:00,121.51,121.51,121.08,121.21,31100.0,121.51,121.51,121.08,121.21,31100.0
2009-11-23 14:15:00,121.18,121.52,121.13,121.37,9100.0,121.18,121.52,121.13,121.37,9100.0
2009-11-23 14:20:00,121.45,121.47,121.31,121.36,9100.0,121.45,121.47,121.31,121.36,9100.0
2009-11-23 14:25:00,121.36,121.51,121.36,121.44,7500.0,121.36,121.51,121.36,121.44,7500.0
2009-11-23 14:30:00,121.44,121.55,121.44,121.45,21000.0,121.44,121.55,121.44,121.45,21000.0
2009-11-23 14:35:00,121.43,121.6,121.42,121.5,7900.0,121.43,121.6,121.42,121.5,7900.0
2009-11-23 14:40:00,121.57,121.66,121.52,121.64,5000.0,121.57,121.66,121.52,121.64,5000.0
2009-11-23 14:45:00,121.7,121.75,121.53,121.59,12300.0,121.7,121.75,121.53,121.59,12300.0
2009-11-23 14:50:00,121.61,121.65,121.54,121.54,8700.0,121.61,121.65,121.54,121.54,8700.0
2009-11-23 14:55:00,121.55,121.58,121.4,121.46,7500.0,121.55,121.58,121.4,121.46,7500.0
2009-11-23 15:00:00,121.4,121.54,121.38,121.44,6300.0,121.4,121.54,121.38,121.44,6300.0
2009-11-23 15:05:00,121.49,121.7,121.39,121.6,15500.0,121.49,121.7,121.39,121.6,15500.0
2009-11-23 15:10:00,121.65,121.81,121.58,121.66,9900.0,121.65,121.81,121.58,121.66,9900.0
2009-11-23 15:15:00,121.67,121.8,121.65,121.74,9500.0,121.67,121.8,121.65,121.74,9500.0
2009-11-23 15:20:00,121.72,121.75,121.51,121.57,16700.0,121.72,121.75,121.51,121.57,16700.0
2009-11-23 15:25:00,121.57,121.59,121.38,121.38,9500.0,121.57,121.59,121.38,121.38,9500.0
2009-11-23 15:30:00,121.38,121.44,120.98,121.09,43200.0,121.38,121.44,120.98,121.09,43200.0
2009-11-23 15:35:00,121.11,121.18,120.8,121.12,34700.0,121.11,121.18,120.8,121.12,34700.0
2009-11-23 15:40:00,121.12,121.16,121.0,121.09,43600.0,121.12,121.16,121.0,121.09,43600.0
2009-11-23 15:45:00,121.1,121.17,120.96,120.96,35700.0,121.1,121.17,120.96,120.96,35700.0
2009-11-23 15:50:00,121.0,121.11,120.92,121.08,46300.0,121.0,121.11,120.92,121.08,46300.0
2009-11-23 15:55:00,121.06,121.42,121.02,121.38,74100.0,121.06,121.42,121.02,121.38,74100.0
2009-11-24 09:30:00,120.87,121.42,120.87,121.14,26600.0,120.87,121.42,120.87,121.14,26600.0
2009-11-24 09:35:00,121.16,121.17,120.43,120.77,32000.0,121.16,121.17,120.43,120.77,32000.0
2009-11-24 09:40:00,120.67,120.93,120.4,120.71,26200.0,120.67,120.93,120.4,120.71,26200.0
2009-11-24 09:45:00,120.64,120.64,120.25,120.37,27200.0,120.64,120.64,120.25,120.37,27200.0
2009-11-24 09:50:00,120.35,120.35,119.2,119.4,65200.0,120.35,120.35,119.2,119.4,65200.0
2009-11-24 09:55:00,119.34,119.44,118.35,118.71,100200.0,119.34,119.44,118.35,118.71,100200.0
2009-11-24 10:00:00,118.94,119.31,118.57,119.0,46600.0,118.94,119.31,118.57,119.0,46600.0
2009-11-24 10:05:00,119.11,119.36,118.75,118.9,14700.0,119.11,119.36,118.75,118.9,14700.0
2009-11-24 10:10:00,118.8,119.19,118.8,119.19,11100.0,118.8,119.19,118.8,119.19,11100.0
2009-11-24 10:15:00,119.1,119.31,118.83,119.24,20500.0,119.1,119.31,118.83,119.24,20500.0
2009-11-24 10:20:00,119.24,119.9,119.24,119.57,45500.0,119.24,119.9,119.24,119.57,45500.0
2009-11-24 10:25:00,119.57,119.57,119.15,119.47,29800.0,119.57,119.57,119.15,119.47,29800.0
2009-11-24 10:30:00,119.4,119.82,119.37,119.53,12700.0,119.4,119.82,119.37,119.53,12700.0
2009-11-24 10:35:00,119.43,119.62,119.38,119.62,5600.0,119.43,119.62,119.38,119.62,5600.0
2009-11-24 10:40:00,119.63,119.87,119.59,119.66,19300.0,119.63,119.87,119.59,119.66,19300.0
2009-11-24 10:45:00,119.71,119.9,119.67,119.8,8800.0,119.71,119.9,119.67,119.8,8800.0
2009-11-24 10:50:00,119.78,119.8,119.32,119.35,10500.0,119.78,119.8,119.32,119.35,10500.0
2009-11-24 10:55:00,119.34,119.48,119.29,119.4,5300.0,119.34,119.48,119.29,119.4,5300.0
2009-11-24 11:00:00,119.37,119.47,119.09,119.47,12200.0,119.37,119.47,119.09,119.47,12200.0
2009-11-24 11:05:00,119.41,119.58,119.28,119.36,9000.0,119.41,119.58,119.28,119.36,9000.0
2009-11-24 11:10:00,119.29,119.52,119.25,119.47,9300.0,119.29,119.52,119.25,119.47,9300.0
2009-11-24 11:15:00,119.51,119.66,119.24,119.25,8500.0,119.51,119.66,119.24,119.25,8500.0
2009-11-24 11:20:00,119.29,119.48,119.27,119.42,8200.0,119.29,119.48,119.27,119.42,8200.0
2009-11-24 11:25:00,119.49,119.49,119.01,119.03,16300.0,119.49,119.49,119.01,119.03,16300.0
2009-11-24 11:30:00,119.0,119.12,118.9,118.9,21900.0,119.0,119.12,118.9,118.9,21900.0
2009-11-24 11:35:00,118.92,118.98,118.8,118.89,10500.0,118.92,118.98,118.8,118.89,10500.0
2009-11-24 11:40:00,118.91,119.11,118.82,119.03,10000.0,118.91,119.11,118.82,119.03,10000.0
2009-11-24 11:45:00,119.01,119.01,118.91,118.98,4200.0,119.01,119.01,118.91,118.98,4200.0
2009-11-24 11:50:00,118.95,119.11,118.85,118.95,11100.0,118.95,119.11,118.85,118.95,11100.0
2009-11-24 11:55:00,119.0,119.1,118.9,118.95,7100.0,119.0,119.1,118.9,118.95,7100.0
2009-11-24 12:00:00,118.96,119.1,118.83,118.83,14200.0,118.96,119.1,118.83,118.83,14200.0
2009-11-24 12:05:00,118.85,119.07,118.78,118.89,9700.0,118.85,119.07,118.78,118.89,9700.0
2009-11-24 12:10:00,118.88,119.11,118.86,119.02,11600.0,118.88,119.11,118.86,119.02,11600.0
2009-11-24 12:15:00,118.99,119.43,118.99,119.23,12300.0,118.99,119.43,118.99,119.23,12300.0
2009-11-24 12:20:00,119.3,119.39,119.21,119.21,7900.0,119.3,119.39,119.21,119.21,7900.0
2009-11-24 12:25:00,119.22,119.38,119.07,119.07,6500.0,119.22,119.38,119.07,119.07,6500.0
2009-11-24 12:30:00,119.1,119.16,119.06,119.07,6200.0,119.1,119.16,119.06,119.07,6200.0
2009-11-24 12:35:00,119.05,119.18,119.0,119.05,5300.0,119.05,119.18,119.0,119.05,5300.0
2009-11-24 12:40:00,119.11,119.12,118.91,118.91,7900.0,119.11,119.12,118.91,118.91,7900.0
2009-11-24 12:45:00,118.92,119.09,118.92,119.01,5000.0,118.92,119.09,118.92,119.01,5000.0
2009-11-24 12:50:00,119.03,119.1,118.97,119.04,5200.0,119.03,119.1,118.97,119.04,5200.0
2009-11-24 12:55:00,119.04,119.1,118.8,118.82,6300.0,119.04,119.1,118.8,118.82,6300.0
2009-11-24 13:00:00,118.8,119.17,118.8,119.02,7000.0,118.8,119.17,118.8,119.02,7000.0
2009-11-24 13:05:00,119.03,119.18,119.02,119.02,5600.0,119.03,119.18,119.02,119.02,5600.0
2009-11-24 13:10:00,119.08,119.19,118.91,118.93,7000.0,119.08,119.19,118.91,118.93,7000.0
2009-11-24 13:15:00,119.01,119.02,118.82,118.82,4100.0,119.01,119.02,118.82,118.82,4100.0
2009-11-24 13:20:00,118.9,118.9,118.8,118.8,6300.0,118.9,118.9,118.8,118.8,6300.0
2009-11-24 13:25:00,118.83,118.94,118.83,118.88,2600.0,118.83,118.94,118.83,118.88,2600.0
2009-11-24 13:30:00,118.86,118.99,118.8,118.99,8100.0,118.86,118.99,118.8,118.99,8100.0
2009-11-24 13:35:00,119.01,119.04,118.88,119.04,9100.0,119.01,119.04,118.88,119.04,9100.0
2009-11-24 13:40:00,119.0,119.0,118.85,118.86,13400.0,119.0,119.0,118.85,118.86,13400.0
2009-11-24 13:45:00,118.87,118.89,118.75,118.76,11500.0,118.87,118.89,118.75,118.76,11500.0
2009-11-24 13:50:00,118.76,118.94,118.71,118.73,8700.0,118.76,118.94,118.71,118.73,8700.0
2009-11-24 13:55:00,118.74,118.85,118.57,118.8,10000.0,118.74,118.85,118.57,118.8,10000.0
2009-11-24 14:00:00,118.8,118.88,118.6,118.64,8500.0,118.8,118.88,118.6,118.64,8500.0
2009-11-24 14:05:00,118.64,118.97,118.64,118.81,8500.0,118.64,118.97,118.64,118.81,8500.0
2009-11-24 14:10:00,118.86,118.87,118.56,118.6,18600.0,118.86,118.87,118.56,118.6,18600.0
2009-11-24 14:15:00,118.63,118.72,118.5,118.6,19000.0,118.63,118.72,118.5,118.6,19000.0
2009-11-24 14:20:00,118.58,118.75,118.52,118.74,15900.0,118.58,118.75,118.52,118.74,15900.0
2009-11-24 14:25:00,118.74,118.79,118.69,118.7,8900.0,118.74,118.79,118.69,118.7,8900.0
2009-11-24 14:30:00,118.74,118.8,118.66,118.75,10700.0,118.74,118.8,118.66,118.75,10700.0
2009-11-24 14:35:00,118.68,118.97,118.68,118.94,31500.0,118.68,118.97,118.68,118.94,31500.0
2009-11-24 14:40:00,118.99,119.2,118.98,119.12,11700.0,118.99,119.2,118.98,119.12,11700.0
2009-11-24 14:45:00,119.18,119.22,119.05,119.2,14600.0,119.18,119.22,119.05,119.2,14600.0
2009-11-24 14:50:00,119.13,119.24,119.11,119.13,11200.0,119.13,119.24,119.11,119.13,11200.0
2009-11-24 14:55:00,119.12,119.34,119.1,119.26,16100.0,119.12,119.34,119.1,119.26,16100.0
2009-11-24 15:00:00,119.26,119.33,119.14,119.24,17100.0,119.26,119.33,119.14,119.24,17100.0
2009-11-24 15:05:00,119.21,119.36,119.0,119.02,29300.0,119.21,119.36,119.0,119.02,29300.0
2009-11-24 15:10:00,119.02,119.07,118.75,118.86,27900.0,119.02,119.07,118.75,118.86,27900.0
2009-11-24 15:15:00,118.87,118.9,118.72,118.82,11200.0,118.87,118.9,118.72,118.82,11200.0
2009-11-24 15:20:00,118.87,119.22,118.73,119.15,10900.0,118.87,119.22,118.73,119.15,10900.0
2009-11-24 15:25:00,119.16,119.3,119.06,119.3,11200.0,119.16,119.3,119.06,119.3,11200.0
2009-11-24 15:30:00,119.35,119.35,119.0,119.11,15600.0,119.35,119.35,119.0,119.11,15600.0
2009-11-24 15:35:00,119.07,119.09,118.92,119.01,18700.0,119.07,119.09,118.92,119.01,18700.0
2009-11-24 15:40:00,119.0,119.03,118.83,118.95,24200.0,119.0,119.03,118.83,118.95,24200.0
2009-11-24 15:45:00,118.99,119.04,118.9,118.94,31100.0,118.99,119.04,118.9,118.94,31100.0
2009-11-24 15:50:00,118.99,119.04,118.86,119.04,62100.0,118.99,119.04,118.86,119.04,62100.0
2009-11-24 15:55:00,119.06,119.25,118.98,119.25,91000.0,119.06,119.25,118.98,119.25,91000.0
2009-11-25 09:30:00,119.88,120.47,119.5,119.82,46100.0,119.88,120.47,119.5,119.82,46100.0
2009-11-25 09:35:00,119.83,119.85,119.01,119.36,30800.0,119.83,119.85,119.01,119.36,30800.0
2009-11-25 09:40:00,119.26,119.36,118.54,118.69,32800.0,119.26,119.36,118.54,118.69,32800.0
2009-11-25 09:45:00,118.71,119.12,118.59,118.84,18300.0,118.71,119.12,118.59,118.84,18300.0
2009-11-25 09:50:00,118.84,119.26,118.82,119.16,14800.0,118.84,119.26,118.82,119.16,14800.0
2009-11-25 09:55:00,119.35,119.58,119.0,119.0,18400.0,119.35,119.58,119.0,119.0,18400.0
2009-11-25 10:00:00,119.19,119.5,119.11,119.39,16200.0,119.19,119.5,119.11,119.39,16200.0
2009-11-25 10:05:00,119.47,119.82,119.36,119.62,24200.0,119.47,119.82,119.36,119.62,24200.0
2009-11-25 10:10:00,119.61,119.74,119.43,119.55,7900.0,119.61,119.74,119.43,119.55,7900.0
2009-11-25 10:15:00,119.46,119.79,119.41,119.76,18000.0,119.46,119.79,119.41,119.76,18000.0
2009-11-25 10:20:00,119.7,119.79,119.34,119.34,15700.0,119.7,119.79,119.34,119.34,15700.0
2009-11-25 10:25:00,119.4,119.4,119.0,119.35,22100.0,119.4,119.4,119.0,119.35,22100.0
2009-11-25 10:30:00,119.35,119.54,119.26,119.34,9200.0,119.35,119.54,119.26,119.34,9200.0
2009-11-25 10:35:00,119.18,119.41,119.15,119.36,13300.0,119.18,119.41,119.15,119.36,13300.0
2009-11-25 10:40:00,119.42,119.52,119.39,119.45,9000.0,119.42,119.52,119.39,119.45,9000.0
2009-11-25 10:45:00,119.44,119.65,119.33,119.61,7100.0,119.44,119.65,119.33,119.61,7100.0
2009-11-25 10:50:00,119.58,119.67,119.34,119.4,8500.0,119.58,119.67,119.34,119.4,8500.0
2009-11-25 10:55:00,119.41,119.41,118.96,119.13,12500.0,119.41,119.41,118.96,119.13,12500.0
2009-11-25 11:00:00,119.16,119.4,119.16,119.29,5100.0,119.16,119.4,119.16,119.29,5100.0
2009-11-25 11:05:00,119.28,119.75,119.27,119.71,19400.0,119.28,119.75,119.27,119.71,19400.0
2009-11-25 11:10:00,119.65,120.0,119.65,119.9,22500.0,119.65,120.0,119.65,119.9,22500.0
2009-11-25 11:15:00,119.9,120.24,119.87,120.24,18600.0,119.9,120.24,119.87,120.24,18600.0
2009-11-25 11:20:00,120.22,120.22,119.94,119.98,11200.0,120.22,120.22,119.94,119.98,11200.0
2009-11-25 11:25:00,119.95,120.0,119.78,119.78,5800.0,119.95,120.0,119.78,119.78,5800.0
2009-11-25 11:30:00,119.82,120.09,119.82,120.06,9100.0,119.82,120.09,119.82,120.06,9100.0
2009-11-25 11:35:00,120.09,120.18,120.01,120.17,7000.0,120.09,120.18,120.01,120.17,7000.0
2009-11-25 11:40:00,120.18,120.25,120.06,120.1,7400.0,120.18,120.25,120.06,120.1,7400.0
2009-11-25 11:45:00,120.14,120.25,120.07,120.07,7500.0,120.14,120.25,120.07,120.07,7500.0
2009-11-25 11:50:00,120.08,120.35,120.01,120.27,13200.0,120.08,120.35,120.01,120.27,13200.0
2009-11-25 11:55:00,120.3,120.43,120.27,120.37,12300.0,120.3,120.43,120.27,120.37,12300.0
2009-11-25 12:00:00,120.34,120.42,120.28,120.35,8300.0,120.34,120.42,120.28,120.35,8300.0
2009-11-25 12:05:00,120.33,120.39,120.2,120.33,14100.0,120.33,120.39,120.2,120.33,14100.0
2009-11-25 12:10:00,120.27,120.32,120.2,120.27,11200.0,120.27,120.32,120.2,120.27,11200.0
2009-11-25 12:15:00,120.27,120.35,120.2,120.24,17200.0,120.27,120.35,120.2,120.24,17200.0
2009-11-25 12:20:00,120.3,120.37,120.21,120.37,5100.0,120.3,120.37,120.21,120.37,5100.0
2009-11-25 12:25:00,120.37,120.4,120.3,120.39,10700.0,120.37,120.4,120.3,120.39,10700.0
2009-11-25 12:30:00,120.4,120.42,120.3,120.39,10300.0,120.4,120.42,120.3,120.39,10300.0
2009-11-25 12:35:00,120.4,120.59,120.39,120.51,17700.0,120.4,120.59,120.39,120.51,17700.0
2009-11-25 12:40:00,120.52,120.68,120.45,120.67,15400.0,120.52,120.68,120.45,120.67,15400.0
2009-11-25 12:45:00,120.68,121.07,120.62,120.97,32100.0,120.68,121.07,120.62,120.97,32100.0
2009-11-25 12:50:00,120.97,121.17,120.96,121.08,13600.0,120.97,121.17,120.96,121.08,13600.0
2009-11-25 12:55:00,121.03,121.08,120.96,121.0,6100.0,121.03,121.08,120.96,121.0,6100.0
2009-11-25 13:00:00,120.98,121.15,120.85,121.07,16700.0,120.98,121.15,120.85,121.07,16700.0
2009-11-25 13:05:00,121.05,121.17,121.03,121.05,11000.0,121.05,121.17,121.03,121.05,11000.0
2009-11-25 13:10:00,121.03,121.11,120.89,121.11,8100.0,121.03,121.11,120.89,121.11,8100.0
2009-11-25 13:15:00,121.08,121.12,120.96,121.06,7200.0,121.08,121.12,120.96,121.06,7200.0
2009-11-25 13:20:00,120.97,121.03,120.9,121.0,7200.0,120.97,121.03,120.9,121.0,7200.0
2009-11-25 13:25:00,121.0,121.38,121.0,121.2,20500.0,121.0,121.38,121.0,121.2,20500.0
2009-11-25 13:30:00,121.21,121.3,121.17,121.2,10400.0,121.21,121.3,121.17,121.2,10400.0
2009-11-25 13:35:00,121.28,121.35,121.19,121.27,8500.0,121.28,121.35,121.19,121.27,8500.0
2009-11-25 13:40:00,121.26,121.3,121.15,121.15,4200.0,121.26,121.3,121.15,121.15,4200.0
2009-11-25 13:45:00,121.24,121.24,121.11,121.15,6800.0,121.24,121.24,121.11,121.15,6800.0
2009-11-25 13:50:00,121.2,121.21,121.13,121.15,10400.0,121.2,121.21,121.13,121.15,10400.0
2009-11-25 13:55:00,121.15,121.17,121.1,121.1,7600.0,121.15,121.17,121.1,121.1,7600.0
2009-11-25 14:00:00,121.1,121.14,120.94,120.94,17100.0,121.1,121.14,120.94,120.94,17100.0
2009-11-25 14:05:00,121.0,121.08,120.89,120.9,9100.0,121.0,121.08,120.89,120.9,9100.0
2009-11-25 14:10:00,120.9,121.0,120.75,120.8,13000.0,120.9,121.0,120.75,120.8,13000.0
2009-11-25 14:15:00,120.77,120.89,120.76,120.86,7100.0,120.77,120.89,120.76,120.86,7100.0
2009-11-25 14:20:00,120.86,121.01,120.85,121.0,16500.0,120.86,121.01,120.85,121.0,16500.0
2009-11-25 14:25:00,120.97,121.0,120.89,120.91,12800.0,120.97,121.0,120.89,120.91,12800.0
2009-11-25 14:30:00,120.91,121.0,120.86,120.94,11300.0,120.91,121.0,120.86,120.94,11300.0
2009-11-25 14:35:00,121.0,121.0,120.92,120.95,6800.0,121.0,121.0,120.92,120.95,6800.0
2009-11-25 14:40:00,120.96,121.08,120.93,121.07,31100.0,120.96,121.08,120.93,121.07,31100.0
2009-11-25 14:45:00,121.08,121.1,120.98,121.1,15100.0,121.08,121.1,120.98,121.1,15100.0
2009-11-25 14:50:00,121.1,121.19,121.05,121.16,13700.0,121.1,121.19,121.05,121.16,13700.0
2009-11-25 14:55:00,121.12,121.18,121.08,121.15,6500.0,121.12,121.18,121.08,121.15,6500.0
2009-11-25 15:00:00,121.1,121.38,121.06,121.27,26200.0,121.1,121.38,121.06,121.27,26200.0
2009-11-25 15:05:00,121.28,121.3,121.16,121.16,12300.0,121.28,121.3,121.16,121.16,12300.0
2009-11-25 15:10:00,121.16,121.22,121.1,121.11,11700.0,121.16,121.22,121.1,121.11,11700.0
2009-11-25 15:15:00,121.1,121.2,121.1,121.1,5900.0,121.1,121.2,121.1,121.1,5900.0
2009-11-25 15:20:00,121.12,121.16,121.1,121.1,6100.0,121.12,121.16,121.1,121.1,6100.0
2009-11-25 15:25:00,121.17,121.22,121.1,121.22,12600.0,121.17,121.22,121.1,121.22,12600.0
2009-11-25 15:30:00,121.19,121.26,121.16,121.19,10600.0,121.19,121.26,121.16,121.19,10600.0
2009-11-25 15:35:00,121.18,121.23,121.1,121.2,20800.0,121.18,121.23,121.1,121.2,20800.0
2009-11-25 15:40:00,121.2,121.23,121.15,121.15,24300.0,121.2,121.23,121.15,121.15,24300.0
2009-11-25 15:45:00,121.17,121.17,120.92,120.95,34600.0,121.17,121.17,120.92,120.95,34600.0
2009-11-25 15:50:00,120.95,121.04,120.86,120.96,36800.0,120.95,121.04,120.86,120.96,36800.0
2009-11-25 15:55:00,120.97,121.11,120.96,120.97,58200.0,120.97,121.11,120.96,120.97,58200.0
2009-11-27 09:30:00,116.9,117.81,116.51,117.61,111600.0,116.9,117.81,116.51,117.61,111600.0
2009-11-27 09:35:00,117.44,118.75,117.25,118.54,46700.0,117.44,118.75,117.25,118.54,46700.0
2009-11-27 09:40:00,118.52,118.75,118.04,118.19,31400.0,118.52,118.75,118.04,118.19,31400.0
2009-11-27 09:45:00,118.25,119.5,118.11,119.41,43200.0,118.25,119.5,118.11,119.41,43200.0
2009-11-27 09:50:00,119.4,119.5,118.98,119.25,28100.0,119.4,119.5,118.98,119.25,28100.0
2009-11-27 09:55:00,119.35,119.53,118.78,118.86,29500.0,119.35,119.53,118.78,118.86,29500.0
2009-11-27 10:00:00,118.92,119.81,118.92,119.67,36800.0,118.92,119.81,118.92,119.67,36800.0
2009-11-27 10:05:00,119.67,120.2,119.51,120.0,33100.0,119.67,120.2,119.51,120.0,33100.0
2009-11-27 10:10:00,120.0,120.22,119.96,119.97,17300.0,120.0,120.22,119.96,119.97,17300.0
2009-11-27 10:15:00,119.98,120.33,119.96,120.15,21800.0,119.98,120.33,119.96,120.15,21800.0
2009-11-27 10:20:00,120.14,120.14,119.77,119.85,29900.0,120.14,120.14,119.77,119.85,29900.0
2009-11-27 10:25:00,119.8,120.0,119.8,119.91,14600.0,119.8,120.0,119.8,119.91,14600.0
2009-11-27 10:30:00,119.9,120.18,119.8,120.07,15900.0,119.9,120.18,119.8,120.07,15900.0
2009-11-27 10:35:00,120.04,120.25,120.02,120.05,13400.0,120.04,120.25,120.02,120.05,13400.0
2009-11-27 10:40:00,120.14,120.34,120.0,120.31,14700.0,120.14,120.34,120.0,120.31,14700.0
2009-11-27 10:45:00,120.25,120.32,120.2,120.2,6900.0,120.25,120.32,120.2,120.2,6900.0
2009-11-27 10:50:00,120.2,120.97,120.18,120.72,30700.0,120.2,120.97,120.18,120.72,30700.0
2009-11-27 10:55:00,120.71,120.82,120.56,120.65,7200.0,120.71,120.82,120.56,120.65,7200.0
2009-11-27 11:00:00,120.73,120.95,120.49,120.75,11500.0,120.73,120.95,120.49,120.75,11500.0
2009-11-27 11:05:00,120.82,120.82,120.59,120.65,5700.0,120.82,120.82,120.59,120.65,5700.0
2009-11-27 11:10:00,120.65,120.75,120.21,120.41,15200.0,120.65,120.75,120.21,120.41,15200.0
2009-11-27 11:15:00,120.37,120.62,120.36,120.42,10000.0,120.37,120.62,120.36,120.42,10000.0
2009-11-27 11:20:00,120.45,120.57,120.35,120.54,13600.0,120.45,120.57,120.35,120.54,13600.0
2009-11-27 11:25:00,120.54,120.87,120.5,120.71,13700.0,120.54,120.87,120.5,120.71,13700.0
2009-11-27 11:30:00,120.73,120.73,120.31,120.42,15200.0,120.73,120.73,120.31,120.42,15200.0
2009-11-27 11:35:00,120.34,120.39,120.25,120.33,7200.0,120.34,120.39,120.25,120.33,7200.0
2009-11-27 11:40:00,120.33,120.7,120.28,120.53,13200.0,120.33,120.7,120.28,120.53,13200.0
2009-11-27 11:45:00,120.57,120.7,120.57,120.63,8700.0,120.57,120.7,120.57,120.63,8700.0
2009-11-27 11:50:00,120.67,120.79,120.45,120.65,20600.0,120.67,120.79,120.45,120.65,20600.0
2009-11-27 11:55:00,120.69,120.78,120.62,120.78,12700.0,120.69,120.78,120.62,120.78,12700.0
2009-11-27 12:00:00,120.72,120.78,120.52,120.6,22400.0,120.72,120.78,120.52,120.6,22400.0
2009-11-27 12:05:00,120.5,120.68,120.49,120.64,18100.0,120.5,120.68,120.49,120.64,18100.0
2009-11-27 12:10:00,120.67,120.8,120.6,120.8,12700.0,120.67,120.8,120.6,120.8,12700.0
2009-11-27 12:15:00,120.8,121.44,120.8,121.43,40400.0,120.8,121.44,120.8,121.43,40400.0
2009-11-27 12:20:00,121.4,121.43,121.0,121.04,31300.0,121.4,121.43,121.0,121.04,31300.0
2009-11-27 12:25:00,121.14,121.38,121.1,121.33,17000.0,121.14,121.38,121.1,121.33,17000.0
2009-11-27 12:30:00,121.33,121.49,121.03,121.03,16100.0,121.33,121.49,121.03,121.03,16100.0
2009-11-27 12:35:00,121.03,121.08,120.9,120.96,12700.0,121.03,121.08,120.9,120.96,12700.0
2009-11-27 12:40:00,120.96,121.16,120.89,121.13,17100.0,120.96,121.16,120.89,121.13,17100.0
2009-11-27 12:45:00,121.14,121.74,121.07,121.31,38500.0,121.14,121.74,121.07,121.31,38500.0
2009-11-27 12:50:00,121.35,121.35,121.02,121.13,29100.0,121.35,121.35,121.02,121.13,29100.0
2009-11-27 12:55:00,121.13,121.19,120.29,120.3,71800.0,121.13,121.19,120.29,120.3,71800.0
2009-11-27 13:00:00,120.3,120.74,119.8,120.06,16900.0,120.3,120.74,119.8,120.06,16900.0
2009-11-27 13:05:00,120.3,120.3,119.83,119.89,600.0,120.3,120.3,119.83,119.89,600.0
2009-11-27 13:10:00,120.3,120.3,119.83,120.3,2400.0,120.3,120.3,119.83,120.3,2400.0
2009-11-27 13:15:00,120.3,120.42,120.28,120.42,2200.0,120.3,120.42,120.28,120.42,2200.0
2009-11-27 13:20:00,120.3,120.3,120.3,120.3,200.0,120.3,120.3,120.3,120.3,200.0
2009-11-27 13:25:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 13:30:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 13:35:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 13:40:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 13:45:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 13:50:00,120.3,120.3,120.29,120.29,600.0,120.3,120.3,120.29,120.29,600.0
2009-11-27 13:55:00,120.3,120.3,120.3,120.3,300.0,120.3,120.3,120.3,120.3,300.0
2009-11-27 14:00:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 14:05:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 14:10:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 14:15:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 14:20:00,120.3,120.3,120.3,120.3,400.0,120.3,120.3,120.3,120.3,400.0
2009-11-27 14:25:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 14:30:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 14:35:00,120.3,120.3,120.3,120.3,100.0,120.3,120.3,120.3,120.3,100.0
2009-11-27 14:40:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 14:45:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 14:50:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 14:55:00,120.42,120.42,120.42,120.42,200.0,120.42,120.42,120.42,120.42,200.0
2009-11-27 15:00:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:05:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:10:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:15:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:20:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:25:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:30:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:35:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:40:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:45:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:50:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:55:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-30 09:30:00,120.79,121.38,119.9,119.9,47000.0,120.79,121.38,119.9,119.9,47000.0
2009-11-30 09:35:00,119.96,120.55,119.8,120.28,20300.0,119.96,120.55,119.8,120.28,20300.0
2009-11-30 09:40:00,120.32,120.42,119.34,120.28,28100.0,120.32,120.42,119.34,120.28,28100.0
2009-11-30 09:45:00,120.24,120.54,119.65,120.17,18200.0,120.24,120.54,119.65,120.17,18200.0
2009-11-30 09:50:00,120.17,120.35,119.9,120.18,18700.0,120.17,120.35,119.9,120.18,18700.0
2009-11-30 09:55:00,120.14,120.67,120.08,120.65,23000.0,120.14,120.67,120.08,120.65,23000.0
2009-11-30 10:00:00,120.65,121.54,120.65,121.45,57600.0,120.65,121.54,120.65,121.45,57600.0
2009-11-30 10:05:00,121.51,121.99,121.38,121.38,29900.0,121.51,121.99,121.38,121.38,29900.0
2009-11-30 10:10:00,121.47,121.7,120.92,121.55,51200.0,121.47,121.7,120.92,121.55,51200.0
2009-11-30 10:15:00,121.46,121.47,120.81,120.82,13700.0,121.46,121.47,120.81,120.82,13700.0
2009-11-30 10:20:00,120.99,121.3,120.86,121.3,24200.0,120.99,121.3,120.86,121.3,24200.0
2009-11-30 10:25:00,121.37,121.54,121.24,121.54,11300.0,121.37,121.54,121.24,121.54,11300.0
2009-11-30 10:30:00,121.55,121.8,121.46,121.56,25900.0,121.55,121.8,121.46,121.56,25900.0
2009-11-30 10:35:00,121.61,121.61,121.08,121.29,13700.0,121.61,121.61,121.08,121.29,13700.0
2009-11-30 10:40:00,121.26,121.27,120.77,120.87,16300.0,121.26,121.27,120.77,120.87,16300.0
2009-11-30 10:45:00,120.94,120.97,120.75,120.92,18500.0,120.94,120.97,120.75,120.92,18500.0
2009-11-30 10:50:00,120.89,120.92,120.55,120.85,15700.0,120.89,120.92,120.55,120.85,15700.0
2009-11-30 10:55:00,120.89,120.89,120.51,120.61,15000.0,120.89,120.89,120.51,120.61,15000.0
2009-11-30 11:00:00,120.61,120.61,119.9,120.33,27000.0,120.61,120.61,119.9,120.33,27000.0
2009-11-30 11:05:00,120.34,120.38,120.01,120.21,10700.0,120.34,120.38,120.01,120.21,10700.0
2009-11-30 11:10:00,120.15,120.32,120.01,120.32,10400.0,120.15,120.32,120.01,120.32,10400.0
2009-11-30 11:15:00,120.3,120.3,120.06,120.22,7000.0,120.3,120.3,120.06,120.22,7000.0
2009-11-30 11:20:00,120.22,120.49,120.21,120.49,6000.0,120.22,120.49,120.21,120.49,6000.0
2009-11-30 11:25:00,120.44,120.46,120.19,120.33,9800.0,120.44,120.46,120.19,120.33,9800.0
2009-11-30 11:30:00,120.33,120.33,119.9,120.03,11200.0,120.33,120.33,119.9,120.03,11200.0
2009-11-30 11:35:00,119.99,120.15,119.72,120.15,8600.0,119.99,120.15,119.72,120.15,8600.0
2009-11-30 11:40:00,120.23,120.42,120.2,120.42,4100.0,120.23,120.42,120.2,120.42,4100.0
2009-11-30 11:45:00,120.42,120.45,120.05,120.21,9900.0,120.42,120.45,120.05,120.21,9900.0
2009-11-30 11:50:00,120.1,120.17,119.8,119.85,10000.0,120.1,120.17,119.8,119.85,10000.0
2009-11-30 11:55:00,119.85,120.0,119.61,119.98,28500.0,119.85,120.0,119.61,119.98,28500.0
2009-11-30 12:00:00,119.99,120.14,119.78,120.04,16200.0,119.99,120.14,119.78,120.04,16200.0
2009-11-30 12:05:00,120.05,120.06,119.79,119.94,7400.0,120.05,120.06,119.79,119.94,7400.0
2009-11-30 12:10:00,119.89,120.17,119.82,120.17,8200.0,119.89,120.17,119.82,120.17,8200.0
2009-11-30 12:15:00,120.17,120.3,119.96,119.96,12800.0,120.17,120.3,119.96,119.96,12800.0
2009-11-30 12:20:00,119.89,120.03,119.87,119.94,7100.0,119.89,120.03,119.87,119.94,7100.0
2009-11-30 12:25:00,119.87,119.87,119.79,119.85,6700.0,119.87,119.87,119.79,119.85,6700.0
2009-11-30 12:30:00,119.99,119.99,119.73,119.81,17000.0,119.99,119.99,119.73,119.81,17000.0
2009-11-30 12:35:00,119.91,120.01,119.84,119.85,6000.0,119.91,120.01,119.84,119.85,6000.0
2009-11-30 12:40:00,119.93,119.95,119.69,119.69,9100.0,119.93,119.95,119.69,119.69,9100.0
2009-11-30 12:45:00,119.69,119.76,119.57,119.71,12800.0,119.69,119.76,119.57,119.71,12800.0
2009-11-30 12:50:00,119.67,119.69,119.58,119.58,10300.0,119.67,119.69,119.58,119.58,10300.0
2009-11-30 12:55:00,119.68,119.68,119.31,119.31,10600.0,119.68,119.68,119.31,119.31,10600.0
2009-11-30 13:00:00,119.28,119.58,119.28,119.5,10200.0,119.28,119.58,119.28,119.5,10200.0
2009-11-30 13:05:00,119.53,119.54,119.3,119.5,9900.0,119.53,119.54,119.3,119.5,9900.0
2009-11-30 13:10:00,119.41,119.41,119.25,119.31,7000.0,119.41,119.41,119.25,119.31,7000.0
2009-11-30 13:15:00,119.3,119.36,119.14,119.36,9000.0,119.3,119.36,119.14,119.36,9000.0
2009-11-30 13:20:00,119.33,119.58,119.33,119.49,20400.0,119.33,119.58,119.33,119.49,20400.0
2009-11-30 13:25:00,119.49,119.5,119.35,119.36,3600.0,119.49,119.5,119.35,119.36,3600.0
2009-11-30 13:30:00,119.4,119.45,119.01,119.09,32200.0,119.4,119.45,119.01,119.09,32200.0
2009-11-30 13:35:00,119.13,119.19,119.0,119.14,24200.0,119.13,119.19,119.0,119.14,24200.0
2009-11-30 13:40:00,119.05,119.16,119.0,119.1,9700.0,119.05,119.16,119.0,119.1,9700.0
2009-11-30 13:45:00,119.14,119.19,118.93,119.02,23400.0,119.14,119.19,118.93,119.02,23400.0
2009-11-30 13:50:00,119.02,119.43,119.02,119.38,12000.0,119.02,119.43,119.02,119.38,12000.0
2009-11-30 13:55:00,119.37,119.39,119.09,119.09,16300.0,119.37,119.39,119.09,119.09,16300.0
2009-11-30 14:00:00,119.12,119.23,119.08,119.22,8300.0,119.12,119.23,119.08,119.22,8300.0
2009-11-30 14:05:00,119.2,119.2,118.88,119.02,9400.0,119.2,119.2,118.88,119.02,9400.0
2009-11-30 14:10:00,119.05,119.05,118.95,119.02,7900.0,119.05,119.05,118.95,119.02,7900.0
2009-11-30 14:15:00,119.03,119.19,119.0,119.19,11400.0,119.03,119.19,119.0,119.19,11400.0
2009-11-30 14:20:00,119.19,119.2,118.88,118.99,10700.0,119.19,119.2,118.88,118.99,10700.0
2009-11-30 14:25:00,119.0,119.0,118.71,118.71,22700.0,119.0,119.0,118.71,118.71,22700.0
2009-11-30 14:30:00,118.76,118.81,118.46,118.46,29300.0,118.76,118.81,118.46,118.46,29300.0
2009-11-30 14:35:00,118.45,118.66,118.41,118.66,16900.0,118.45,118.66,118.41,118.66,16900.0
2009-11-30 14:40:00,118.65,118.67,118.51,118.62,4900.0,118.65,118.67,118.51,118.62,4900.0
2009-11-30 14:45:00,118.6,118.61,118.41,118.41,12600.0,118.6,118.61,118.41,118.41,12600.0
2009-11-30 14:50:00,118.47,118.47,118.11,118.42,28600.0,118.47,118.47,118.11,118.42,28600.0
2009-11-30 14:55:00,118.41,118.49,118.06,118.26,23100.0,118.41,118.49,118.06,118.26,23100.0
2009-11-30 15:00:00,118.23,118.5,118.16,118.5,19100.0,118.23,118.5,118.16,118.5,19100.0
2009-11-30 15:05:00,118.53,118.79,118.44,118.78,19400.0,118.53,118.79,118.44,118.78,19400.0
2009-11-30 15:10:00,118.79,118.83,118.26,118.34,32300.0,118.79,118.83,118.26,118.34,32300.0
2009-11-30 15:15:00,118.29,118.85,118.29,118.79,25500.0,118.29,118.85,118.29,118.79,25500.0
2009-11-30 15:20:00,118.8,118.83,118.58,118.62,27100.0,118.8,118.83,118.58,118.62,27100.0
2009-11-30 15:25:00,118.62,118.81,118.59,118.6,38500.0,118.62,118.81,118.59,118.6,38500.0
2009-11-30 15:30:00,118.66,118.8,118.55,118.79,34700.0,118.66,118.8,118.55,118.79,34700.0
2009-11-30 15:35:00,118.76,118.9,118.67,118.75,30600.0,118.76,118.9,118.67,118.75,30600.0
2009-11-30 15:40:00,118.75,119.04,118.71,119.04,34700.0,118.75,119.04,118.71,119.04,34700.0
2009-11-30 15:45:00,119.0,119.1,118.86,118.95,41200.0,119.0,119.1,118.86,118.95,41200.0
2009-11-30 15:50:00,118.91,119.3,118.9,119.28,49700.0,118.91,119.3,118.9,119.28,49700.0
2009-11-30 15:55:00,119.3,119.39,119.11,119.11,53600.0,119.3,119.39,119.11,119.11,53600.0
2009-12-01 09:30:00,121.08,121.2,120.27,120.63,63400.0,121.08,121.2,120.27,120.63,63400.0
2009-12-01 09:35:00,120.69,120.86,120.45,120.55,32800.0,120.69,120.86,120.45,120.55,32800.0
2009-12-01 09:40:00,120.62,120.87,120.52,120.66,42600.0,120.62,120.87,120.52,120.66,42600.0
2009-12-01 09:45:00,120.77,121.4,120.63,121.4,50100.0,120.77,121.4,120.63,121.4,50100.0
2009-12-01 09:50:00,121.4,122.26,121.39,122.08,101700.0,121.4,122.26,121.39,122.08,101700.0
2009-12-01 09:55:00,122.1,122.27,121.35,121.41,44400.0,122.1,122.27,121.35,121.41,44400.0
2009-12-01 10:00:00,121.42,122.0,121.11,121.82,34200.0,121.42,122.0,121.11,121.82,34200.0
2009-12-01 10:05:00,121.88,121.88,121.3,121.56,21500.0,121.88,121.88,121.3,121.56,21500.0
2009-12-01 10:10:00,121.5,121.89,121.22,121.89,25500.0,121.5,121.89,121.22,121.89,25500.0
2009-12-01 10:15:00,121.79,122.16,121.79,122.1,22700.0,121.79,122.16,121.79,122.1,22700.0
2009-12-01 10:20:00,122.05,122.55,121.98,122.38,54400.0,122.05,122.55,121.98,122.38,54400.0
2009-12-01 10:25:00,122.42,122.6,122.37,122.5,40100.0,122.42,122.6,122.37,122.5,40100.0
2009-12-01 10:30:00,122.53,123.0,122.5,122.82,32700.0,122.53,123.0,122.5,122.82,32700.0
2009-12-01 10:35:00,122.8,123.0,122.66,122.96,32500.0,122.8,123.0,122.66,122.96,32500.0
2009-12-01 10:40:00,122.89,122.99,122.69,122.76,19900.0,122.89,122.99,122.69,122.76,19900.0
2009-12-01 10:45:00,122.82,123.15,122.75,123.11,38800.0,122.82,123.15,122.75,123.11,38800.0
2009-12-01 10:50:00,123.07,123.5,122.91,123.42,32100.0,123.07,123.5,122.91,123.42,32100.0
2009-12-01 10:55:00,123.4,123.53,123.2,123.21,41900.0,123.4,123.53,123.2,123.21,41900.0
2009-12-01 11:00:00,123.25,123.32,122.57,122.57,58100.0,123.25,123.32,122.57,122.57,58100.0
2009-12-01 11:05:00,122.58,123.0,122.51,122.95,20500.0,122.58,123.0,122.51,122.95,20500.0
2009-12-01 11:10:00,122.94,123.12,122.74,122.96,14600.0,122.94,123.12,122.74,122.96,14600.0
2009-12-01 11:15:00,123.0,123.12,122.95,123.05,19400.0,123.0,123.12,122.95,123.05,19400.0
2009-12-01 11:20:00,123.07,123.16,122.87,122.91,19600.0,123.07,123.16,122.87,122.91,19600.0
2009-12-01 11:25:00,122.9,123.08,122.84,122.86,20800.0,122.9,123.08,122.84,122.86,20800.0
2009-12-01 11:30:00,122.87,123.11,122.53,122.54,24600.0,122.87,123.11,122.53,122.54,24600.0
2009-12-01 11:35:00,122.64,122.89,122.42,122.62,25700.0,122.64,122.89,122.42,122.62,25700.0
2009-12-01 11:40:00,122.62,122.87,122.2,122.66,38200.0,122.62,122.87,122.2,122.66,38200.0
2009-12-01 11:45:00,122.57,122.98,122.5,122.93,15500.0,122.57,122.98,122.5,122.93,15500.0
2009-12-01 11:50:00,122.93,123.18,122.79,123.05,31300.0,122.93,123.18,122.79,123.05,31300.0
2009-12-01 11:55:00,123.05,123.15,122.84,123.1,18400.0,123.05,123.15,122.84,123.1,18400.0
2009-12-01 12:00:00,122.97,123.1,122.87,122.99,14000.0,122.97,123.1,122.87,122.99,14000.0
2009-12-01 12:05:00,122.92,123.14,122.82,122.93,14100.0,122.92,123.14,122.82,122.93,14100.0
2009-12-01 12:10:00,123.0,123.1,122.8,122.82,11200.0,123.0,123.1,122.8,122.82,11200.0
2009-12-01 12:15:00,122.73,122.86,122.63,122.7,10700.0,122.73,122.86,122.63,122.7,10700.0
2009-12-01 12:20:00,122.8,122.89,122.59,122.67,13300.0,122.8,122.89,122.59,122.67,13300.0
2009-12-01 12:25:00,122.61,123.05,122.61,123.03,12400.0,122.61,123.05,122.61,123.03,12400.0
2009-12-01 12:30:00,122.96,123.13,122.95,123.08,19900.0,122.96,123.13,122.95,123.08,19900.0
2009-12-01 12:35:00,123.07,123.14,122.85,122.9,26300.0,123.07,123.14,122.85,122.9,26300.0
2009-12-01 12:40:00,122.9,123.09,122.73,122.92,11000.0,122.9,123.09,122.73,122.92,11000.0
2009-12-01 12:45:00,122.83,123.15,122.83,123.13,7800.0,122.83,123.15,122.83,123.13,7800.0
2009-12-01 12:50:00,123.05,123.2,122.93,123.05,27700.0,123.05,123.2,122.93,123.05,27700.0
2009-12-01 12:55:00,123.03,123.1,122.88,122.88,7800.0,123.03,123.1,122.88,122.88,7800.0
2009-12-01 13:00:00,122.89,123.02,122.77,122.92,8800.0,122.89,123.02,122.77,122.92,8800.0
2009-12-01 13:05:00,122.93,123.1,122.9,123.01,9600.0,122.93,123.1,122.9,123.01,9600.0
2009-12-01 13:10:00,123.1,123.1,122.96,123.05,6800.0,123.1,123.1,122.96,123.05,6800.0
2009-12-01 13:15:00,123.04,123.19,123.0,123.19,10100.0,123.04,123.19,123.0,123.19,10100.0
2009-12-01 13:20:00,123.13,123.39,123.04,123.34,25700.0,123.13,123.39,123.04,123.34,25700.0
2009-12-01 13:25:00,123.34,123.35,123.15,123.15,15100.0,123.34,123.35,123.15,123.15,15100.0
2009-12-01 13:30:00,123.23,123.61,123.1,123.42,39800.0,123.23,123.61,123.1,123.42,39800.0
2009-12-01 13:35:00,123.36,123.59,123.15,123.57,33700.0,123.36,123.59,123.15,123.57,33700.0
2009-12-01 13:40:00,123.48,123.86,123.47,123.82,29500.0,123.48,123.86,123.47,123.82,29500.0
2009-12-01 13:45:00,123.74,123.74,123.47,123.47,16600.0,123.74,123.74,123.47,123.47,16600.0
2009-12-01 13:50:00,123.49,123.7,123.45,123.5,12900.0,123.49,123.7,123.45,123.5,12900.0
2009-12-01 13:55:00,123.59,123.59,123.21,123.37,12900.0,123.59,123.59,123.21,123.37,12900.0
2009-12-01 14:00:00,123.37,123.49,123.12,123.21,9900.0,123.37,123.49,123.12,123.21,9900.0
2009-12-01 14:05:00,123.26,123.53,123.21,123.36,12100.0,123.26,123.53,123.21,123.36,12100.0
2009-12-01 14:10:00,123.35,123.53,123.25,123.46,10300.0,123.35,123.53,123.25,123.46,10300.0
2009-12-01 14:15:00,123.46,123.53,123.38,123.46,4200.0,123.46,123.53,123.38,123.46,4200.0
2009-12-01 14:20:00,123.48,123.59,123.41,123.51,12300.0,123.48,123.59,123.41,123.51,12300.0
2009-12-01 14:25:00,123.52,123.54,123.28,123.5,13100.0,123.52,123.54,123.28,123.5,13100.0
2009-12-01 14:30:00,123.49,123.66,123.4,123.4,15000.0,123.49,123.66,123.4,123.4,15000.0
2009-12-01 14:35:00,123.3,123.54,123.28,123.49,8100.0,123.3,123.54,123.28,123.49,8100.0
2009-12-01 14:40:00,123.49,123.57,123.24,123.26,15800.0,123.49,123.57,123.24,123.26,15800.0
2009-12-01 14:45:00,123.23,123.3,122.85,122.95,30900.0,123.23,123.3,122.85,122.95,30900.0
2009-12-01 14:50:00,122.95,122.99,122.47,122.49,22500.0,122.95,122.99,122.47,122.49,22500.0
2009-12-01 14:55:00,122.5,122.85,122.5,122.76,15700.0,122.5,122.85,122.5,122.76,15700.0
2009-12-01 15:00:00,122.76,122.83,122.5,122.6,28900.0,122.76,122.83,122.5,122.6,28900.0
2009-12-01 15:05:00,122.57,122.83,122.45,122.75,25800.0,122.57,122.83,122.45,122.75,25800.0
2009-12-01 15:10:00,122.76,122.85,122.5,122.62,20000.0,122.76,122.85,122.5,122.62,20000.0
2009-12-01 15:15:00,122.74,122.91,122.6,122.73,9100.0,122.74,122.91,122.6,122.73,9100.0
2009-12-01 15:20:00,122.85,122.89,122.63,122.89,14600.0,122.85,122.89,122.63,122.89,14600.0
2009-12-01 15:25:00,122.88,122.95,122.75,122.82,20000.0,122.88,122.95,122.75,122.82,20000.0
2009-12-01 15:30:00,122.78,122.86,122.27,122.35,32400.0,122.78,122.86,122.27,122.35,32400.0
2009-12-01 15:35:00,122.28,122.41,122.12,122.26,27500.0,122.28,122.41,122.12,122.26,27500.0
2009-12-01 15:40:00,122.26,122.69,122.26,122.67,26500.0,122.26,122.69,122.26,122.67,26500.0
2009-12-01 15:45:00,122.68,122.68,122.33,122.33,35600.0,122.68,122.68,122.33,122.33,35600.0
2009-12-01 15:50:00,122.35,122.53,122.04,122.12,46400.0,122.35,122.53,122.04,122.12,46400.0
2009-12-01 15:55:00,122.22,122.31,122.02,122.03,90100.0,122.22,122.31,122.02,122.03,90100.0
2009-12-02 09:30:00,122.5,123.15,122.31,122.71,22800.0,122.5,123.15,122.31,122.71,22800.0
2009-12-02 09:35:00,122.7,122.91,121.7,122.04,36200.0,122.7,122.91,121.7,122.04,36200.0
2009-12-02 09:40:00,122.14,122.36,121.54,121.62,20100.0,122.14,122.36,121.54,121.62,20100.0
2009-12-02 09:45:00,121.68,122.18,121.57,122.16,12800.0,121.68,122.18,121.57,122.16,12800.0
2009-12-02 09:50:00,122.16,122.27,122.0,122.19,7500.0,122.16,122.27,122.0,122.19,7500.0
2009-12-02 09:55:00,122.19,122.27,121.86,121.98,10600.0,122.19,122.27,121.86,121.98,10600.0
2009-12-02 10:00:00,122.0,122.48,121.91,122.34,12400.0,122.0,122.48,121.91,122.34,12400.0
2009-12-02 10:05:00,122.5,122.84,122.41,122.62,23800.0,122.5,122.84,122.41,122.62,23800.0
2009-12-02 10:10:00,122.68,123.15,122.68,122.79,17300.0,122.68,123.15,122.68,122.79,17300.0
2009-12-02 10:15:00,122.69,122.88,122.63,122.79,6300.0,122.69,122.88,122.63,122.79,6300.0
2009-12-02 10:20:00,122.82,122.82,122.5,122.6,7000.0,122.82,122.82,122.5,122.6,7000.0
2009-12-02 10:25:00,122.52,122.88,122.5,122.68,13200.0,122.52,122.88,122.5,122.68,13200.0
2009-12-02 10:30:00,122.6,122.64,122.15,122.18,20800.0,122.6,122.64,122.15,122.18,20800.0
2009-12-02 10:35:00,122.23,122.39,122.08,122.35,11800.0,122.23,122.39,122.08,122.35,11800.0
2009-12-02 10:40:00,122.39,122.5,122.25,122.32,12500.0,122.39,122.5,122.25,122.32,12500.0
2009-12-02 10:45:00,122.36,122.39,122.03,122.24,6800.0,122.36,122.39,122.03,122.24,6800.0
2009-12-02 10:50:00,122.24,122.31,122.0,122.28,9800.0,122.24,122.31,122.0,122.28,9800.0
2009-12-02 10:55:00,122.4,122.4,122.15,122.29,5700.0,122.4,122.4,122.15,122.29,5700.0
2009-12-02 11:00:00,122.29,122.34,121.76,121.98,13600.0,122.29,122.34,121.76,121.98,13600.0
2009-12-02 11:05:00,121.88,122.0,121.7,122.0,8000.0,121.88,122.0,121.7,122.0,8000.0
2009-12-02 11:10:00,122.0,122.15,121.63,121.7,14300.0,122.0,122.15,121.63,121.7,14300.0
2009-12-02 11:15:00,121.63,121.78,121.54,121.63,23900.0,121.63,121.78,121.54,121.63,23900.0
2009-12-02 11:20:00,121.63,121.88,121.57,121.7,8700.0,121.63,121.88,121.57,121.7,8700.0
2009-12-02 11:25:00,121.65,121.7,121.6,121.67,6800.0,121.65,121.7,121.6,121.67,6800.0
2009-12-02 11:30:00,121.59,121.75,121.54,121.7,7500.0,121.59,121.75,121.54,121.7,7500.0
2009-12-02 11:35:00,121.74,121.96,121.74,121.94,9500.0,121.74,121.96,121.74,121.94,9500.0
2009-12-02 11:40:00,121.94,121.98,121.84,121.98,3400.0,121.94,121.98,121.84,121.98,3400.0
2009-12-02 11:45:00,121.91,122.0,121.84,121.91,4300.0,121.91,122.0,121.84,121.91,4300.0
2009-12-02 11:50:00,121.9,121.99,121.65,121.65,9500.0,121.9,121.99,121.65,121.65,9500.0
2009-12-02 11:55:00,121.65,121.78,121.61,121.77,3300.0,121.65,121.78,121.61,121.77,3300.0
2009-12-02 12:00:00,121.82,121.89,121.75,121.84,2000.0,121.82,121.89,121.75,121.84,2000.0
2009-12-02 12:05:00,121.83,121.86,121.66,121.66,3400.0,121.83,121.86,121.66,121.66,3400.0
2009-12-02 12:10:00,121.76,121.86,121.71,121.76,4600.0,121.76,121.86,121.71,121.76,4600.0
2009-12-02 12:15:00,121.82,121.84,121.5,121.5,10400.0,121.82,121.84,121.5,121.5,10400.0
2009-12-02 12:20:00,121.52,121.59,121.26,121.47,38300.0,121.52,121.59,121.26,121.47,38300.0
2009-12-02 12:25:00,121.44,121.62,121.34,121.62,14300.0,121.44,121.62,121.34,121.62,14300.0
2009-12-02 12:30:00,121.53,121.59,121.46,121.47,8700.0,121.53,121.59,121.46,121.47,8700.0
2009-12-02 12:35:00,121.5,121.75,121.5,121.68,5100.0,121.5,121.75,121.5,121.68,5100.0
2009-12-02 12:40:00,121.68,121.84,121.68,121.84,4100.0,121.68,121.84,121.68,121.84,4100.0
2009-12-02 12:45:00,121.81,121.91,121.75,121.89,5100.0,121.81,121.91,121.75,121.89,5100.0
2009-12-02 12:50:00,121.91,121.96,121.85,121.89,2200.0,121.91,121.96,121.85,121.89,2200.0
2009-12-02 12:55:00,121.88,121.94,121.67,121.83,13000.0,121.88,121.94,121.67,121.83,13000.0
2009-12-02 13:00:00,121.79,121.88,121.67,121.8,10900.0,121.79,121.88,121.67,121.8,10900.0
2009-12-02 13:05:00,121.72,121.78,121.57,121.78,4700.0,121.72,121.78,121.57,121.78,4700.0
2009-12-02 13:10:00,121.74,121.85,121.68,121.85,3500.0,121.74,121.85,121.68,121.85,3500.0
2009-12-02 13:15:00,121.84,121.84,121.67,121.67,700.0,121.84,121.84,121.67,121.67,700.0
2009-12-02 13:20:00,121.69,121.73,121.58,121.58,2800.0,121.69,121.73,121.58,121.58,2800.0
2009-12-02 13:25:00,121.61,121.61,121.4,121.52,3500.0,121.61,121.61,121.4,121.52,3500.0
2009-12-02 13:30:00,121.53,121.8,121.51,121.8,4500.0,121.53,121.8,121.51,121.8,4500.0
2009-12-02 13:35:00,121.72,121.82,121.71,121.71,3600.0,121.72,121.82,121.71,121.71,3600.0
2009-12-02 13:40:00,121.75,121.84,121.71,121.75,5000.0,121.75,121.84,121.71,121.75,5000.0
2009-12-02 13:45:00,121.75,121.85,121.71,121.82,10000.0,121.75,121.85,121.71,121.82,10000.0
2009-12-02 13:50:00,121.83,121.89,121.75,121.78,5900.0,121.83,121.89,121.75,121.78,5900.0
2009-12-02 13:55:00,121.81,121.92,121.76,121.92,7200.0,121.81,121.92,121.76,121.92,7200.0
2009-12-02 14:00:00,121.93,122.14,121.77,122.09,20000.0,121.93,122.14,121.77,122.09,20000.0
2009-12-02 14:05:00,122.04,122.3,122.04,122.3,17100.0,122.04,122.3,122.04,122.3,17100.0
2009-12-02 14:10:00,122.35,122.35,122.02,122.12,15200.0,122.35,122.35,122.02,122.12,15200.0
2009-12-02 14:15:00,122.16,122.17,121.74,121.82,21500.0,122.16,122.17,121.74,121.82,21500.0
2009-12-02 14:20:00,121.82,121.89,121.6,121.7,12000.0,121.82,121.89,121.6,121.7,12000.0
2009-12-02 14:25:00,121.7,121.7,121.43,121.56,24700.0,121.7,121.7,121.43,121.56,24700.0
2009-12-02 14:30:00,121.57,121.57,121.19,121.19,21000.0,121.57,121.57,121.19,121.19,21000.0
2009-12-02 14:35:00,121.16,121.54,121.16,121.39,11100.0,121.16,121.54,121.16,121.39,11100.0
2009-12-02 14:40:00,121.34,121.39,121.25,121.3,23400.0,121.34,121.39,121.25,121.3,23400.0
2009-12-02 14:45:00,121.31,121.56,121.21,121.32,25900.0,121.31,121.56,121.21,121.32,25900.0
2009-12-02 14:50:00,121.34,121.55,121.27,121.4,6300.0,121.34,121.55,121.27,121.4,6300.0
2009-12-02 14:55:00,121.39,121.42,121.25,121.39,23000.0,121.39,121.42,121.25,121.39,23000.0
2009-12-02 15:00:00,121.45,121.45,121.27,121.29,15000.0,121.45,121.45,121.27,121.29,15000.0
2009-12-02 15:05:00,121.28,121.39,121.26,121.36,11400.0,121.28,121.39,121.26,121.36,11400.0
2009-12-02 15:10:00,121.38,121.4,121.2,121.24,17300.0,121.38,121.4,121.2,121.24,17300.0
2009-12-02 15:15:00,121.24,121.45,121.18,121.45,16000.0,121.24,121.45,121.18,121.45,16000.0
2009-12-02 15:20:00,121.44,121.65,121.3,121.44,26800.0,121.44,121.65,121.3,121.44,26800.0
2009-12-02 15:25:00,121.47,121.64,121.4,121.54,18800.0,121.47,121.64,121.4,121.54,18800.0
2009-12-02 15:30:00,121.52,121.67,121.44,121.57,28700.0,121.52,121.67,121.44,121.57,28700.0
2009-12-02 15:35:00,121.57,121.66,121.46,121.63,18400.0,121.57,121.66,121.46,121.63,18400.0
2009-12-02 15:40:00,121.55,121.93,121.53,121.73,29400.0,121.55,121.93,121.53,121.73,29400.0
2009-12-02 15:45:00,121.7,121.95,121.67,121.87,29700.0,121.7,121.95,121.67,121.87,29700.0
2009-12-02 15:50:00,121.87,121.93,121.76,121.87,23100.0,121.87,121.93,121.76,121.87,23100.0
2009-12-02 15:55:00,121.87,121.9,121.73,121.81,37500.0,121.87,121.9,121.73,121.81,37500.0
2009-12-03 09:30:00,122.98,124.2,122.18,123.98,78900.0,122.98,124.2,122.18,123.98,78900.0
2009-12-03 09:35:00,123.83,124.46,123.24,123.24,60800.0,123.83,124.46,123.24,123.24,60800.0
2009-12-03 09:40:00,123.24,123.8,123.24,123.72,38900.0,123.24,123.8,123.24,123.72,38900.0
2009-12-03 09:45:00,123.8,124.25,123.4,123.82,32800.0,123.8,124.25,123.4,123.82,32800.0
2009-12-03 09:50:00,123.95,124.0,123.58,123.86,32800.0,123.95,124.0,123.58,123.86,32800.0
2009-12-03 09:55:00,123.84,123.85,123.35,123.42,12200.0,123.84,123.85,123.35,123.42,12200.0
2009-12-03 10:00:00,123.27,123.68,122.7,123.03,58800.0,123.27,123.68,122.7,123.03,58800.0
2009-12-03 10:05:00,123.05,123.99,122.87,123.83,40300.0,123.05,123.99,122.87,123.83,40300.0
2009-12-03 10:10:00,123.75,124.0,123.48,123.79,55600.0,123.75,124.0,123.48,123.79,55600.0
2009-12-03 10:15:00,123.78,123.87,123.66,123.66,86000.0,123.78,123.87,123.66,123.66,86000.0
2009-12-03 10:20:00,123.66,123.83,123.66,123.69,34300.0,123.66,123.83,123.66,123.69,34300.0
2009-12-03 10:25:00,123.67,124.22,123.66,124.03,54900.0,123.67,124.22,123.66,124.03,54900.0
2009-12-03 10:30:00,124.02,124.06,123.66,123.72,12900.0,124.02,124.06,123.66,123.72,12900.0
2009-12-03 10:35:00,123.67,123.87,123.32,123.66,43500.0,123.67,123.87,123.32,123.66,43500.0
2009-12-03 10:40:00,123.57,123.76,123.24,123.24,18200.0,123.57,123.76,123.24,123.24,18200.0
2009-12-03 10:45:00,123.35,123.93,123.07,123.87,47300.0,123.35,123.93,123.07,123.87,47300.0
2009-12-03 10:50:00,123.89,124.25,123.83,124.17,27100.0,123.89,124.25,123.83,124.17,27100.0
2009-12-03 10:55:00,124.23,125.3,124.17,125.15,152700.0,124.23,125.3,124.17,125.15,152700.0
2009-12-03 11:00:00,125.15,125.78,125.03,125.77,80500.0,125.15,125.78,125.03,125.77,80500.0
2009-12-03 11:05:00,125.72,126.99,125.42,126.87,171100.0,125.72,126.99,125.42,126.87,171100.0
2009-12-03 11:10:00,126.84,126.94,126.09,126.3,78900.0,126.84,126.94,126.09,126.3,78900.0
2009-12-03 11:15:00,126.34,126.83,126.13,126.72,77800.0,126.34,126.83,126.13,126.72,77800.0
2009-12-03 11:20:00,126.77,127.49,126.6,126.74,171400.0,126.77,127.49,126.6,126.74,171400.0
2009-12-03 11:25:00,126.83,126.99,126.38,126.6,43100.0,126.83,126.99,126.38,126.6,43100.0
2009-12-03 11:30:00,126.6,126.93,126.53,126.93,49700.0,126.6,126.93,126.53,126.93,49700.0
2009-12-03 11:35:00,126.82,126.85,126.06,126.17,67300.0,126.82,126.85,126.06,126.17,67300.0
2009-12-03 11:40:00,126.18,126.62,126.07,126.51,43000.0,126.18,126.62,126.07,126.51,43000.0
2009-12-03 11:45:00,126.52,126.86,126.45,126.67,55800.0,126.52,126.86,126.45,126.67,55800.0
2009-12-03 11:50:00,126.67,126.89,126.65,126.85,54900.0,126.67,126.89,126.65,126.85,54900.0
2009-12-03 11:55:00,126.8,127.48,126.8,127.39,59500.0,126.8,127.48,126.8,127.39,59500.0
2009-12-03 12:00:00,127.39,127.74,127.21,127.45,91700.0,127.39,127.74,127.21,127.45,91700.0
2009-12-03 12:05:00,127.46,128.55,127.44,128.54,108900.0,127.46,128.55,127.44,128.54,108900.0
2009-12-03 12:10:00,128.46,128.99,128.21,128.41,154900.0,128.46,128.99,128.21,128.41,154900.0
2009-12-03 12:15:00,128.46,128.63,128.16,128.49,51700.0,128.46,128.63,128.16,128.49,51700.0
2009-12-03 12:20:00,128.44,128.83,128.36,128.78,50000.0,128.44,128.83,128.36,128.78,50000.0
2009-12-03 12:25:00,128.77,128.99,128.46,128.53,75400.0,128.77,128.99,128.46,128.53,75400.0
2009-12-03 12:30:00,128.53,128.72,128.13,128.3,41400.0,128.53,128.72,128.13,128.3,41400.0
2009-12-03 12:35:00,128.22,128.64,128.16,128.61,47300.0,128.22,128.64,128.16,128.61,47300.0
2009-12-03 12:40:00,128.54,128.87,128.39,128.85,39400.0,128.54,128.87,128.39,128.85,39400.0
2009-12-03 12:45:00,128.84,129.37,128.82,129.34,82900.0,128.84,129.37,128.82,129.34,82900.0
2009-12-03 12:50:00,129.37,129.37,129.12,129.29,58900.0,129.37,129.37,129.12,129.29,58900.0
2009-12-03 12:55:00,129.29,129.84,129.26,129.66,78500.0,129.29,129.84,129.26,129.66,78500.0
2009-12-03 13:00:00,129.66,129.85,129.39,129.58,83200.0,129.66,129.85,129.39,129.58,83200.0
2009-12-03 13:05:00,129.61,129.8,129.43,129.64,61100.0,129.61,129.8,129.43,129.64,61100.0
2009-12-03 13:10:00,129.61,129.62,129.03,129.11,70000.0,129.61,129.62,129.03,129.11,70000.0
2009-12-03 13:15:00,129.1,129.21,128.78,128.96,41900.0,129.1,129.21,128.78,128.96,41900.0
2009-12-03 13:20:00,128.96,128.99,128.5,128.52,48600.0,128.96,128.99,128.5,128.52,48600.0
2009-12-03 13:25:00,128.52,128.71,128.5,128.6,45300.0,128.52,128.71,128.5,128.6,45300.0
2009-12-03 13:30:00,128.6,128.84,128.5,128.68,38900.0,128.6,128.84,128.5,128.68,38900.0
2009-12-03 13:35:00,128.68,129.18,128.61,129.16,47500.0,128.68,129.18,128.61,129.16,47500.0
2009-12-03 13:40:00,129.16,129.16,128.65,128.73,29400.0,129.16,129.16,128.65,128.73,29400.0
2009-12-03 13:45:00,128.74,128.74,128.3,128.32,51900.0,128.74,128.74,128.3,128.32,51900.0
2009-12-03 13:50:00,128.37,128.91,128.37,128.71,35600.0,128.37,128.91,128.37,128.71,35600.0
2009-12-03 13:55:00,128.71,129.14,128.69,128.99,34100.0,128.71,129.14,128.69,128.99,34100.0
2009-12-03 14:00:00,129.0,129.0,128.56,128.67,30300.0,129.0,129.0,128.56,128.67,30300.0
2009-12-03 14:05:00,128.67,129.1,128.56,129.0,36100.0,128.67,129.1,128.56,129.0,36100.0
2009-12-03 14:10:00,128.97,129.0,128.85,128.98,28500.0,128.97,129.0,128.85,128.98,28500.0
2009-12-03 14:15:00,128.99,129.49,128.99,129.24,67000.0,128.99,129.49,128.99,129.24,67000.0
2009-12-03 14:20:00,129.24,129.31,128.95,129.05,71500.0,129.24,129.31,128.95,129.05,71500.0
2009-12-03 14:25:00,129.05,129.48,129.0,129.42,67300.0,129.05,129.48,129.0,129.42,67300.0
2009-12-03 14:30:00,129.42,129.7,129.35,129.61,49600.0,129.42,129.7,129.35,129.61,49600.0
2009-12-03 14:35:00,129.6,129.74,129.52,129.68,27600.0,129.6,129.74,129.52,129.68,27600.0
2009-12-03 14:40:00,129.69,129.85,129.6,129.85,37900.0,129.69,129.85,129.6,129.85,37900.0
2009-12-03 14:45:00,129.85,130.27,129.7,130.16,123200.0,129.85,130.27,129.7,130.16,123200.0
2009-12-03 14:50:00,130.16,130.19,129.75,129.75,88000.0,130.16,130.19,129.75,129.75,88000.0
2009-12-03 14:55:00,129.77,129.77,129.19,129.38,63500.0,129.77,129.77,129.19,129.38,63500.0
2009-12-03 15:00:00,129.43,129.54,129.21,129.31,56400.0,129.43,129.54,129.21,129.31,56400.0
2009-12-03 15:05:00,129.29,129.47,129.29,129.42,31700.0,129.29,129.47,129.29,129.42,31700.0
2009-12-03 15:10:00,129.42,129.7,129.38,129.43,36600.0,129.42,129.7,129.38,129.43,36600.0
2009-12-03 15:15:00,129.39,129.52,129.15,129.15,29500.0,129.39,129.52,129.15,129.15,29500.0
2009-12-03 15:20:00,129.15,129.38,129.07,129.16,48600.0,129.15,129.38,129.07,129.16,48600.0
2009-12-03 15:25:00,129.16,129.33,128.74,128.91,80000.0,129.16,129.33,128.74,128.91,80000.0
2009-12-03 15:30:00,128.91,129.13,128.77,128.94,95600.0,128.91,129.13,128.77,128.94,95600.0
2009-12-03 15:35:00,128.94,129.2,128.9,129.07,106000.0,128.94,129.2,128.9,129.07,106000.0
2009-12-03 15:40:00,129.1,129.18,128.75,128.89,111800.0,129.1,129.18,128.75,128.89,111800.0
2009-12-03 15:45:00,128.95,129.0,128.35,128.59,141900.0,128.95,129.0,128.35,128.59,141900.0
2009-12-03 15:50:00,128.65,128.65,127.78,128.19,200400.0,128.65,128.65,127.78,128.19,200400.0
2009-12-03 15:55:00,128.14,128.28,127.87,128.02,158400.0,128.14,128.28,127.87,128.02,158400.0
2009-12-04 09:30:00,131.5,132.55,131.46,131.71,306200.0,131.5,132.55,131.46,131.71,306200.0
2009-12-04 09:35:00,131.72,133.44,131.72,132.54,174600.0,131.72,133.44,131.72,132.54,174600.0
2009-12-04 09:40:00,132.45,133.42,132.38,132.5,130600.0,132.45,133.42,132.38,132.5,130600.0
2009-12-04 09:45:00,132.55,132.97,132.38,132.56,74000.0,132.55,132.97,132.38,132.56,74000.0
2009-12-04 09:50:00,132.44,132.56,130.8,130.83,121700.0,132.44,132.56,130.8,130.83,121700.0
2009-12-04 09:55:00,130.89,130.98,130.17,130.32,111000.0,130.89,130.98,130.17,130.32,111000.0
2009-12-04 10:00:00,130.33,130.8,130.02,130.16,70500.0,130.33,130.8,130.02,130.16,70500.0
2009-12-04 10:05:00,130.12,130.64,129.84,130.48,81800.0,130.12,130.64,129.84,130.48,81800.0
2009-12-04 10:10:00,130.37,130.37,129.78,129.96,61000.0,130.37,130.37,129.78,129.96,61000.0
2009-12-04 10:15:00,129.96,129.98,129.58,129.69,44000.0,129.96,129.98,129.58,129.69,44000.0
2009-12-04 10:20:00,129.68,129.76,129.35,129.6,58200.0,129.68,129.76,129.35,129.6,58200.0
2009-12-04 10:25:00,129.53,130.55,129.44,130.25,83700.0,129.53,130.55,129.44,130.25,83700.0
2009-12-04 10:30:00,130.21,130.21,129.63,129.65,44800.0,130.21,130.21,129.63,129.65,44800.0
2009-12-04 10:35:00,129.69,129.9,129.52,129.79,24600.0,129.69,129.9,129.52,129.79,24600.0
2009-12-04 10:40:00,129.81,130.19,129.6,130.09,41700.0,129.81,130.19,129.6,130.09,41700.0
2009-12-04 10:45:00,130.14,130.2,129.8,130.01,35800.0,130.14,130.2,129.8,130.01,35800.0
2009-12-04 10:50:00,130.0,130.05,129.6,129.78,43600.0,130.0,130.05,129.6,129.78,43600.0
2009-12-04 10:55:00,129.78,129.84,129.37,129.55,62000.0,129.78,129.84,129.37,129.55,62000.0
2009-12-04 11:00:00,129.53,129.64,128.92,129.06,83000.0,129.53,129.64,128.92,129.06,83000.0
2009-12-04 11:05:00,129.07,129.61,129.0,129.61,40300.0,129.07,129.61,129.0,129.61,40300.0
2009-12-04 11:10:00,129.64,129.8,129.3,129.56,20700.0,129.64,129.8,129.3,129.56,20700.0
2009-12-04 11:15:00,129.57,129.6,129.28,129.31,15800.0,129.57,129.6,129.28,129.31,15800.0
2009-12-04 11:20:00,129.3,129.3,128.93,129.0,34200.0,129.3,129.3,128.93,129.0,34200.0
2009-12-04 11:25:00,129.03,129.07,128.29,128.29,37300.0,129.03,129.07,128.29,128.29,37300.0
2009-12-04 11:30:00,128.3,128.66,128.02,128.35,65000.0,128.3,128.66,128.02,128.35,65000.0
2009-12-04 11:35:00,128.35,128.41,126.97,127.72,81800.0,128.35,128.41,126.97,127.72,81800.0
2009-12-04 11:40:00,127.72,127.73,126.86,127.23,53100.0,127.72,127.73,126.86,127.23,53100.0
2009-12-04 11:45:00,127.1,127.11,126.3,126.85,77800.0,127.1,127.11,126.3,126.85,77800.0
2009-12-04 11:50:00,126.96,126.96,126.34,126.79,57600.0,126.96,126.96,126.34,126.79,57600.0
2009-12-04 11:55:00,126.79,127.24,126.6,127.15,39500.0,126.79,127.24,126.6,127.15,39500.0
2009-12-04 12:00:00,127.13,127.39,126.91,127.22,27900.0,127.13,127.39,126.91,127.22,27900.0
2009-12-04 12:05:00,127.25,128.0,126.95,127.92,56400.0,127.25,128.0,126.95,127.92,56400.0
2009-12-04 12:10:00,127.92,128.65,127.92,128.36,45500.0,127.92,128.65,127.92,128.36,45500.0
2009-12-04 12:15:00,128.43,128.55,128.21,128.37,28900.0,128.43,128.55,128.21,128.37,28900.0
2009-12-04 12:20:00,128.3,128.42,128.0,128.19,18200.0,128.3,128.42,128.0,128.19,18200.0
2009-12-04 12:25:00,128.07,128.5,128.07,128.38,12700.0,128.07,128.5,128.07,128.38,12700.0
2009-12-04 12:30:00,128.44,128.98,128.4,128.57,24400.0,128.44,128.98,128.4,128.57,24400.0
2009-12-04 12:35:00,128.71,128.89,128.61,128.85,17900.0,128.71,128.89,128.61,128.85,17900.0
2009-12-04 12:40:00,128.78,129.48,128.75,129.29,43500.0,128.78,129.48,128.75,129.29,43500.0
2009-12-04 12:45:00,129.47,129.6,129.28,129.29,32400.0,129.47,129.6,129.28,129.29,32400.0
2009-12-04 12:50:00,129.27,129.66,129.2,129.42,25000.0,129.27,129.66,129.2,129.42,25000.0
2009-12-04 12:55:00,129.39,129.69,129.39,129.62,17100.0,129.39,129.69,129.39,129.62,17100.0
2009-12-04 13:00:00,129.58,129.73,129.41,129.71,14500.0,129.58,129.73,129.41,129.71,14500.0
2009-12-04 13:05:00,129.71,129.87,129.49,129.49,18100.0,129.71,129.87,129.49,129.49,18100.0
2009-12-04 13:10:00,129.52,129.79,129.12,129.34,25100.0,129.52,129.79,129.12,129.34,25100.0
2009-12-04 13:15:00,129.28,129.78,129.28,129.67,14600.0,129.28,129.78,129.28,129.67,14600.0
2009-12-04 13:20:00,129.54,129.85,129.35,129.74,13200.0,129.54,129.85,129.35,129.74,13200.0
2009-12-04 13:25:00,129.72,130.1,129.67,129.67,33600.0,129.72,130.1,129.67,129.67,33600.0
2009-12-04 13:30:00,129.75,129.91,129.46,129.77,35500.0,129.75,129.91,129.46,129.77,35500.0
2009-12-04 13:35:00,129.74,129.89,129.33,129.6,15000.0,129.74,129.89,129.33,129.6,15000.0
2009-12-04 13:40:00,129.61,129.64,129.31,129.33,10600.0,129.61,129.64,129.31,129.33,10600.0
2009-12-04 13:45:00,129.31,129.33,128.76,128.79,29600.0,129.31,129.33,128.76,128.79,29600.0
2009-12-04 13:50:00,128.74,128.79,128.22,128.46,36000.0,128.74,128.79,128.22,128.46,36000.0
2009-12-04 13:55:00,128.45,128.53,128.05,128.12,20100.0,128.45,128.53,128.05,128.12,20100.0
2009-12-04 14:00:00,128.1,128.55,128.06,128.55,12400.0,128.1,128.55,128.06,128.55,12400.0
2009-12-04 14:05:00,128.55,128.62,128.0,128.05,22500.0,128.55,128.62,128.0,128.05,22500.0
2009-12-04 14:10:00,128.05,128.52,128.03,128.4,12800.0,128.05,128.52,128.03,128.4,12800.0
2009-12-04 14:15:00,128.41,128.41,127.92,128.0,10600.0,128.41,128.41,127.92,128.0,10600.0
2009-12-04 14:20:00,128.01,128.02,127.8,127.87,13400.0,128.01,128.02,127.8,127.87,13400.0
2009-12-04 14:25:00,127.84,128.25,127.77,128.24,14700.0,127.84,128.25,127.77,128.24,14700.0
2009-12-04 14:30:00,128.24,128.71,128.24,128.63,20100.0,128.24,128.71,128.24,128.63,20100.0
2009-12-04 14:35:00,128.54,128.79,128.51,128.63,11100.0,128.54,128.79,128.51,128.63,11100.0
2009-12-04 14:40:00,128.67,129.0,128.57,129.0,12100.0,128.67,129.0,128.57,129.0,12100.0
2009-12-04 14:45:00,128.96,129.0,128.6,128.6,17800.0,128.96,129.0,128.6,128.6,17800.0
2009-12-04 14:50:00,128.71,129.09,128.5,129.04,21700.0,128.71,129.09,128.5,129.04,21700.0
2009-12-04 14:55:00,129.06,129.6,129.02,129.31,31100.0,129.06,129.6,129.02,129.31,31100.0
2009-12-04 15:00:00,129.33,129.54,129.0,129.32,31200.0,129.33,129.54,129.0,129.32,31200.0
2009-12-04 15:05:00,129.32,129.49,129.09,129.28,25500.0,129.32,129.49,129.09,129.28,25500.0
2009-12-04 15:10:00,129.25,129.48,129.25,129.34,13900.0,129.25,129.48,129.25,129.34,13900.0
2009-12-04 15:15:00,129.35,129.42,129.17,129.4,16700.0,129.35,129.42,129.17,129.4,16700.0
2009-12-04 15:20:00,129.35,129.67,129.35,129.56,16400.0,129.35,129.67,129.35,129.56,16400.0
2009-12-04 15:25:00,129.67,130.0,129.62,129.8,42000.0,129.67,130.0,129.62,129.8,42000.0
2009-12-04 15:30:00,129.85,129.9,129.56,129.76,26500.0,129.85,129.9,129.56,129.76,26500.0
2009-12-04 15:35:00,129.71,129.81,129.18,129.3,41500.0,129.71,129.81,129.18,129.3,41500.0
2009-12-04 15:40:00,129.27,129.5,129.0,129.5,44600.0,129.27,129.5,129.0,129.5,44600.0
2009-12-04 15:45:00,129.5,129.75,129.37,129.66,67900.0,129.5,129.75,129.37,129.66,67900.0
2009-12-04 15:50:00,129.65,129.74,129.27,129.39,51000.0,129.65,129.74,129.27,129.39,51000.0
2009-12-04 15:55:00,129.29,129.62,129.29,129.57,94700.0,129.29,129.62,129.29,129.57,94700.0
2009-12-07 09:30:00,131.18,132.0,130.69,131.9,125700.0,131.18,132.0,130.69,131.9,125700.0
2009-12-07 09:35:00,131.9,133.38,131.9,133.36,130700.0,131.9,133.38,131.9,133.36,130700.0
2009-12-07 09:40:00,133.25,133.84,132.94,133.45,100800.0,133.25,133.84,132.94,133.45,100800.0
2009-12-07 09:45:00,133.45,134.43,133.4,134.23,144100.0,133.45,134.43,133.4,134.23,144100.0
2009-12-07 09:50:00,134.2,134.6,133.66,133.79,76500.0,134.2,134.6,133.66,133.79,76500.0
2009-12-07 09:55:00,133.8,133.8,133.05,133.24,53500.0,133.8,133.8,133.05,133.24,53500.0
2009-12-07 10:00:00,133.16,133.76,132.98,133.3,68200.0,133.16,133.76,132.98,133.3,68200.0
2009-12-07 10:05:00,133.33,133.6,133.1,133.22,32900.0,133.33,133.6,133.1,133.22,32900.0
2009-12-07 10:10:00,133.21,133.84,133.11,133.84,25400.0,133.21,133.84,133.11,133.84,25400.0
2009-12-07 10:15:00,133.75,133.83,133.11,133.56,56000.0,133.75,133.83,133.11,133.56,56000.0
2009-12-07 10:20:00,133.77,134.26,133.56,133.99,61600.0,133.77,134.26,133.56,133.99,61600.0
2009-12-07 10:25:00,134.0,134.28,133.95,134.16,27000.0,134.0,134.28,133.95,134.16,27000.0
2009-12-07 10:30:00,134.15,134.43,134.0,134.29,40300.0,134.15,134.43,134.0,134.29,40300.0
2009-12-07 10:35:00,134.39,134.74,134.08,134.25,79600.0,134.39,134.74,134.08,134.25,79600.0
2009-12-07 10:40:00,134.25,134.25,133.65,133.88,39100.0,134.25,134.25,133.65,133.88,39100.0
2009-12-07 10:45:00,133.88,133.95,133.25,133.26,20200.0,133.88,133.95,133.25,133.26,20200.0
2009-12-07 10:50:00,133.32,134.08,133.25,133.76,16300.0,133.32,134.08,133.25,133.76,16300.0
2009-12-07 10:55:00,133.7,133.74,133.38,133.6,17300.0,133.7,133.74,133.38,133.6,17300.0
2009-12-07 11:00:00,133.52,133.61,133.05,133.24,31200.0,133.52,133.61,133.05,133.24,31200.0
2009-12-07 11:05:00,133.21,134.0,133.21,133.8,32900.0,133.21,134.0,133.21,133.8,32900.0
2009-12-07 11:10:00,133.79,133.87,133.62,133.72,8100.0,133.79,133.87,133.62,133.72,8100.0
2009-12-07 11:15:00,133.75,133.87,133.33,133.41,25100.0,133.75,133.87,133.33,133.41,25100.0
2009-12-07 11:20:00,133.46,133.84,133.26,133.84,23200.0,133.46,133.84,133.26,133.84,23200.0
2009-12-07 11:25:00,133.84,133.86,133.61,133.75,17000.0,133.84,133.86,133.61,133.75,17000.0
2009-12-07 11:30:00,133.7,134.33,133.7,133.93,30300.0,133.7,134.33,133.7,133.93,30300.0
2009-12-07 11:35:00,133.97,134.43,133.96,134.14,26500.0,133.97,134.43,133.96,134.14,26500.0
2009-12-07 11:40:00,134.12,134.3,133.93,134.11,33000.0,134.12,134.3,133.93,134.11,33000.0
2009-12-07 11:45:00,134.1,134.64,134.1,134.16,48100.0,134.1,134.64,134.1,134.16,48100.0
2009-12-07 11:50:00,134.2,134.5,133.99,134.02,26700.0,134.2,134.5,133.99,134.02,26700.0
2009-12-07 11:55:00,134.1,134.3,133.91,134.08,31600.0,134.1,134.3,133.91,134.08,31600.0
2009-12-07 12:00:00,134.04,134.69,134.0,134.65,35900.0,134.04,134.69,134.0,134.65,35900.0
2009-12-07 12:05:00,134.67,134.72,134.47,134.64,29700.0,134.67,134.72,134.47,134.64,29700.0
2009-12-07 12:10:00,134.6,134.8,134.42,134.63,38900.0,134.6,134.8,134.42,134.63,38900.0
2009-12-07 12:15:00,134.63,134.72,134.42,134.55,34600.0,134.63,134.72,134.42,134.55,34600.0
2009-12-07 12:20:00,134.45,134.59,134.2,134.39,26100.0,134.45,134.59,134.2,134.39,26100.0
2009-12-07 12:25:00,134.38,134.54,134.27,134.49,14300.0,134.38,134.54,134.27,134.49,14300.0
2009-12-07 12:30:00,134.5,134.98,134.46,134.92,55800.0,134.5,134.98,134.46,134.92,55800.0
2009-12-07 12:35:00,134.94,135.35,134.87,135.12,83200.0,134.94,135.35,134.87,135.12,83200.0
2009-12-07 12:40:00,135.15,135.45,135.14,135.38,56900.0,135.15,135.45,135.14,135.38,56900.0
2009-12-07 12:45:00,135.44,135.63,135.32,135.34,46100.0,135.44,135.63,135.32,135.34,46100.0
2009-12-07 12:50:00,135.45,135.54,135.3,135.44,23300.0,135.45,135.54,135.3,135.44,23300.0
2009-12-07 12:55:00,135.42,135.46,135.16,135.39,34200.0,135.42,135.46,135.16,135.39,34200.0
2009-12-07 13:00:00,135.39,135.59,135.35,135.49,17400.0,135.39,135.59,135.35,135.49,17400.0
2009-12-07 13:05:00,135.48,135.85,135.3,135.72,34900.0,135.48,135.85,135.3,135.72,34900.0
2009-12-07 13:10:00,135.72,135.94,135.67,135.79,35000.0,135.72,135.94,135.67,135.79,35000.0
2009-12-07 13:15:00,135.85,135.9,135.55,135.62,30400.0,135.85,135.9,135.55,135.62,30400.0
2009-12-07 13:20:00,135.61,135.89,135.61,135.77,17900.0,135.61,135.89,135.61,135.77,17900.0
2009-12-07 13:25:00,135.71,135.75,135.28,135.29,14900.0,135.71,135.75,135.28,135.29,14900.0
2009-12-07 13:30:00,135.22,135.47,135.22,135.34,18700.0,135.22,135.47,135.22,135.34,18700.0
2009-12-07 13:35:00,135.32,135.36,135.2,135.24,13600.0,135.32,135.36,135.2,135.24,13600.0
2009-12-07 13:40:00,135.3,135.38,135.14,135.22,16500.0,135.3,135.38,135.14,135.22,16500.0
2009-12-07 13:45:00,135.2,135.36,134.88,134.94,21300.0,135.2,135.36,134.88,134.94,21300.0
2009-12-07 13:50:00,135.0,135.16,134.82,135.02,36200.0,135.0,135.16,134.82,135.02,36200.0
2009-12-07 13:55:00,135.08,135.17,134.81,135.06,30400.0,135.08,135.17,134.81,135.06,30400.0
2009-12-07 14:00:00,135.03,135.05,134.86,134.89,15300.0,135.03,135.05,134.86,134.89,15300.0
2009-12-07 14:05:00,134.84,135.17,134.8,135.11,18000.0,134.84,135.17,134.8,135.11,18000.0
2009-12-07 14:10:00,135.11,135.2,135.01,135.1,9300.0,135.11,135.2,135.01,135.1,9300.0
2009-12-07 14:15:00,135.1,135.26,134.74,134.84,18400.0,135.1,135.26,134.74,134.84,18400.0
2009-12-07 14:20:00,134.78,135.02,134.75,134.82,15700.0,134.78,135.02,134.75,134.82,15700.0
2009-12-07 14:25:00,134.77,134.89,134.52,134.78,21500.0,134.77,134.89,134.52,134.78,21500.0
2009-12-07 14:30:00,134.86,134.86,134.21,134.53,59900.0,134.86,134.86,134.21,134.53,59900.0
2009-12-07 14:35:00,134.47,134.49,134.06,134.45,27300.0,134.47,134.49,134.06,134.45,27300.0
2009-12-07 14:40:00,134.42,134.55,134.25,134.32,18900.0,134.42,134.55,134.25,134.32,18900.0
2009-12-07 14:45:00,134.27,134.45,134.0,134.21,30700.0,134.27,134.45,134.0,134.21,30700.0
2009-12-07 14:50:00,134.12,134.34,133.91,134.18,37200.0,134.12,134.34,133.91,134.18,37200.0
2009-12-07 14:55:00,134.23,134.52,134.18,134.49,39800.0,134.23,134.52,134.18,134.49,39800.0
2009-12-07 15:00:00,134.5,134.62,134.17,134.42,37800.0,134.5,134.62,134.17,134.42,37800.0
2009-12-07 15:05:00,134.48,134.61,134.24,134.61,27300.0,134.48,134.61,134.24,134.61,27300.0
2009-12-07 15:10:00,134.62,135.13,134.62,135.07,58100.0,134.62,135.13,134.62,135.07,58100.0
2009-12-07 15:15:00,135.06,135.15,134.78,134.88,37100.0,135.06,135.15,134.78,134.88,37100.0
2009-12-07 15:20:00,134.92,135.19,134.76,134.77,39100.0,134.92,135.19,134.76,134.77,39100.0
2009-12-07 15:25:00,134.75,135.13,134.55,134.94,36700.0,134.75,135.13,134.55,134.94,36700.0
2009-12-07 15:30:00,135.0,135.08,134.83,135.06,36000.0,135.0,135.08,134.83,135.06,36000.0
2009-12-07 15:35:00,135.05,135.1,134.9,134.97,36000.0,135.05,135.1,134.9,134.97,36000.0
2009-12-07 15:40:00,134.98,135.32,134.94,135.26,82700.0,134.98,135.32,134.94,135.26,82700.0
2009-12-07 15:45:00,135.21,135.35,134.95,135.09,95800.0,135.21,135.35,134.95,135.09,95800.0
2009-12-07 15:50:00,135.08,135.12,134.85,134.88,92300.0,135.08,135.12,134.85,134.88,92300.0
2009-12-07 15:55:00,134.89,135.29,134.87,135.2,118000.0,134.89,135.29,134.87,135.2,118000.0
2009-12-08 09:30:00,134.72,134.95,133.6,134.87,82000.0,134.72,134.95,133.6,134.87,82000.0
2009-12-08 09:35:00,134.96,136.25,134.41,136.1,136000.0,134.96,136.25,134.41,136.1,136000.0
2009-12-08 09:40:00,136.18,136.8,135.0,135.84,188200.0,136.18,136.8,135.0,135.84,188200.0
2009-12-08 09:45:00,135.97,137.1,135.49,136.96,111800.0,135.97,137.1,135.49,136.96,111800.0
2009-12-08 09:50:00,136.96,137.25,136.26,136.68,87900.0,136.96,137.25,136.26,136.68,87900.0
2009-12-08 09:55:00,136.54,137.3,136.49,136.75,70800.0,136.54,137.3,136.49,136.75,70800.0
2009-12-08 10:00:00,136.62,136.75,135.58,135.84,69300.0,136.62,136.75,135.58,135.84,69300.0
2009-12-08 10:05:00,135.81,136.0,135.28,135.31,48100.0,135.81,136.0,135.28,135.31,48100.0
2009-12-08 10:10:00,135.31,135.46,134.5,134.91,52600.0,135.31,135.46,134.5,134.91,52600.0
2009-12-08 10:15:00,134.74,135.46,134.74,135.42,26500.0,134.74,135.46,134.74,135.42,26500.0
2009-12-08 10:20:00,135.44,135.84,135.26,135.29,32400.0,135.44,135.84,135.26,135.29,32400.0
2009-12-08 10:25:00,135.32,135.75,135.29,135.3,30000.0,135.32,135.75,135.29,135.3,30000.0
2009-12-08 10:30:00,135.32,135.33,134.9,134.9,24900.0,135.32,135.33,134.9,134.9,24900.0
2009-12-08 10:35:00,134.89,134.93,134.61,134.9,40500.0,134.89,134.93,134.61,134.9,40500.0
2009-12-08 10:40:00,134.83,134.99,134.67,134.85,16500.0,134.83,134.99,134.67,134.85,16500.0
2009-12-08 10:45:00,134.85,134.85,134.13,134.33,22900.0,134.85,134.85,134.13,134.33,22900.0
2009-12-08 10:50:00,134.32,134.66,134.24,134.43,23500.0,134.32,134.66,134.24,134.43,23500.0
2009-12-08 10:55:00,134.3,134.87,134.3,134.58,25500.0,134.3,134.87,134.3,134.58,25500.0
2009-12-08 11:00:00,134.53,135.42,134.53,134.9,40700.0,134.53,135.42,134.53,134.9,40700.0
2009-12-08 11:05:00,135.09,135.3,134.74,135.0,10900.0,135.09,135.3,134.74,135.0,10900.0
2009-12-08 11:10:00,134.99,135.55,134.9,135.45,28200.0,134.99,135.55,134.9,135.45,28200.0
2009-12-08 11:15:00,135.42,135.42,135.12,135.12,9500.0,135.42,135.42,135.12,135.12,9500.0
2009-12-08 11:20:00,135.25,135.55,135.15,135.24,22800.0,135.25,135.55,135.15,135.24,22800.0
2009-12-08 11:25:00,135.24,135.7,135.24,135.44,14000.0,135.24,135.7,135.24,135.44,14000.0
2009-12-08 11:30:00,135.41,135.67,135.31,135.59,11100.0,135.41,135.67,135.31,135.59,11100.0
2009-12-08 11:35:00,135.6,135.6,135.32,135.56,16600.0,135.6,135.6,135.32,135.56,16600.0
2009-12-08 11:40:00,135.52,136.05,135.5,136.04,26200.0,135.52,136.05,135.5,136.04,26200.0
2009-12-08 11:45:00,135.93,136.34,135.93,136.18,20800.0,135.93,136.34,135.93,136.18,20800.0
2009-12-08 11:50:00,136.2,136.41,135.62,135.62,24900.0,136.2,136.41,135.62,135.62,24900.0
2009-12-08 11:55:00,135.62,135.62,135.13,135.41,21400.0,135.62,135.62,135.13,135.41,21400.0
2009-12-08 12:00:00,135.45,135.63,135.3,135.63,11400.0,135.45,135.63,135.3,135.63,11400.0
2009-12-08 12:05:00,135.55,135.59,135.32,135.35,8500.0,135.55,135.59,135.32,135.35,8500.0
2009-12-08 12:10:00,135.33,135.43,135.09,135.15,13100.0,135.33,135.43,135.09,135.15,13100.0
2009-12-08 12:15:00,135.18,135.26,134.95,135.0,13100.0,135.18,135.26,134.95,135.0,13100.0
2009-12-08 12:20:00,134.98,135.01,134.69,134.9,13400.0,134.98,135.01,134.69,134.9,13400.0
2009-12-08 12:25:00,134.81,135.05,134.5,134.5,25000.0,134.81,135.05,134.5,134.5,25000.0
2009-12-08 12:30:00,134.5,134.9,134.43,134.9,15700.0,134.5,134.9,134.43,134.9,15700.0
2009-12-08 12:35:00,134.89,134.89,134.5,134.5,4200.0,134.89,134.89,134.5,134.5,4200.0
2009-12-08 12:40:00,134.59,134.92,134.54,134.83,10000.0,134.59,134.92,134.54,134.83,10000.0
2009-12-08 12:45:00,134.85,135.07,134.67,134.67,11600.0,134.85,135.07,134.67,134.67,11600.0
2009-12-08 12:50:00,134.71,134.78,134.59,134.59,7000.0,134.71,134.78,134.59,134.59,7000.0
2009-12-08 12:55:00,134.56,134.97,134.53,134.9,7200.0,134.56,134.97,134.53,134.9,7200.0
2009-12-08 13:00:00,134.95,135.23,134.8,135.0,8400.0,134.95,135.23,134.8,135.0,8400.0
2009-12-08 13:05:00,135.09,135.09,134.9,134.96,7100.0,135.09,135.09,134.9,134.96,7100.0
2009-12-08 13:10:00,134.95,134.99,134.5,134.67,7700.0,134.95,134.99,134.5,134.67,7700.0
2009-12-08 13:15:00,134.68,134.69,134.5,134.64,5600.0,134.68,134.69,134.5,134.64,5600.0
2009-12-08 13:20:00,134.58,134.6,134.3,134.34,11900.0,134.58,134.6,134.3,134.34,11900.0
2009-12-08 13:25:00,134.31,134.53,134.28,134.41,7100.0,134.31,134.53,134.28,134.41,7100.0
2009-12-08 13:30:00,134.29,134.55,134.29,134.55,6000.0,134.29,134.55,134.29,134.55,6000.0
2009-12-08 13:35:00,134.54,134.66,134.51,134.58,3900.0,134.54,134.66,134.51,134.58,3900.0
2009-12-08 13:40:00,134.55,135.0,134.51,134.67,16300.0,134.55,135.0,134.51,134.67,16300.0
2009-12-08 13:45:00,134.66,134.77,134.53,134.7,5600.0,134.66,134.77,134.53,134.7,5600.0
2009-12-08 13:50:00,134.72,134.72,134.54,134.6,3400.0,134.72,134.72,134.54,134.6,3400.0
2009-12-08 13:55:00,134.63,134.75,134.52,134.63,6000.0,134.63,134.75,134.52,134.63,6000.0
2009-12-08 14:00:00,134.67,134.67,134.52,134.54,6500.0,134.67,134.67,134.52,134.54,6500.0
2009-12-08 14:05:00,134.61,134.69,134.53,134.57,5200.0,134.61,134.69,134.53,134.57,5200.0
2009-12-08 14:10:00,134.61,134.72,134.35,134.62,12600.0,134.61,134.72,134.35,134.62,12600.0
2009-12-08 14:15:00,134.62,134.66,134.51,134.55,14600.0,134.62,134.66,134.51,134.55,14600.0
2009-12-08 14:20:00,134.56,134.56,134.26,134.37,12400.0,134.56,134.56,134.26,134.37,12400.0
2009-12-08 14:25:00,134.37,134.55,134.25,134.35,10100.0,134.37,134.55,134.25,134.35,10100.0
2009-12-08 14:30:00,134.25,134.59,134.25,134.4,16400.0,134.25,134.59,134.25,134.4,16400.0
2009-12-08 14:35:00,134.43,134.58,134.31,134.49,15200.0,134.43,134.58,134.31,134.49,15200.0
2009-12-08 14:40:00,134.54,134.63,134.41,134.5,8000.0,134.54,134.63,134.41,134.5,8000.0
2009-12-08 14:45:00,134.44,134.45,134.05,134.12,28800.0,134.44,134.45,134.05,134.12,28800.0
2009-12-08 14:50:00,134.07,134.07,133.81,133.97,20700.0,134.07,134.07,133.81,133.97,20700.0
2009-12-08 14:55:00,133.87,134.0,133.77,133.86,13800.0,133.87,134.0,133.77,133.86,13800.0
2009-12-08 15:00:00,133.89,134.16,133.8,134.15,29700.0,133.89,134.16,133.8,134.15,29700.0
2009-12-08 15:05:00,134.13,134.24,134.0,134.15,14500.0,134.13,134.24,134.0,134.15,14500.0
2009-12-08 15:10:00,134.16,134.38,134.0,134.35,23100.0,134.16,134.38,134.0,134.35,23100.0
2009-12-08 15:15:00,134.29,134.3,134.07,134.2,11900.0,134.29,134.3,134.07,134.2,11900.0
2009-12-08 15:20:00,134.11,134.17,133.93,134.08,19900.0,134.11,134.17,133.93,134.08,19900.0
2009-12-08 15:25:00,134.14,134.31,134.05,134.11,13100.0,134.14,134.31,134.05,134.11,13100.0
2009-12-08 15:30:00,134.11,134.25,133.96,133.96,14400.0,134.11,134.25,133.96,133.96,14400.0
2009-12-08 15:35:00,133.94,134.04,133.9,133.92,27300.0,133.94,134.04,133.9,133.92,27300.0
2009-12-08 15:40:00,133.92,134.21,133.91,134.09,34700.0,133.92,134.21,133.91,134.09,34700.0
2009-12-08 15:45:00,134.07,134.12,133.77,133.9,31700.0,134.07,134.12,133.77,133.9,31700.0
2009-12-08 15:50:00,133.9,133.9,133.66,133.85,55500.0,133.9,133.9,133.66,133.85,55500.0
2009-12-08 15:55:00,133.9,133.91,133.51,133.54,91900.0,133.9,133.91,133.51,133.54,91900.0
2009-12-09 09:30:00,132.73,134.0,131.88,133.01,90200.0,132.73,134.0,131.88,133.01,90200.0
2009-12-09 09:35:00,133.27,133.27,132.0,132.52,51800.0,133.27,133.27,132.0,132.52,51800.0
2009-12-09 09:40:00,132.28,132.48,131.52,132.14,45600.0,132.28,132.48,131.52,132.14,45600.0
2009-12-09 09:45:00,132.16,132.5,131.85,132.09,36200.0,132.16,132.5,131.85,132.09,36200.0
2009-12-09 09:50:00,132.01,133.72,132.0,133.59,34400.0,132.01,133.72,132.0,133.59,34400.0
2009-12-09 09:55:00,133.43,134.4,133.38,133.58,61200.0,133.43,134.4,133.38,133.58,61200.0
2009-12-09 10:00:00,133.67,133.82,133.09,133.15,36300.0,133.67,133.82,133.09,133.15,36300.0
2009-12-09 10:05:00,133.34,133.6,133.23,133.43,10600.0,133.34,133.6,133.23,133.43,10600.0
2009-12-09 10:10:00,133.42,133.52,132.32,132.5,39700.0,133.42,133.52,132.32,132.5,39700.0
2009-12-09 10:15:00,132.41,132.6,132.13,132.13,14300.0,132.41,132.6,132.13,132.13,14300.0
2009-12-09 10:20:00,132.13,132.51,132.11,132.16,23500.0,132.13,132.51,132.11,132.16,23500.0
2009-12-09 10:25:00,132.17,132.75,132.16,132.73,14800.0,132.17,132.75,132.16,132.73,14800.0
2009-12-09 10:30:00,132.73,132.79,132.22,132.4,16600.0,132.73,132.79,132.22,132.4,16600.0
2009-12-09 10:35:00,132.43,132.8,132.38,132.76,18600.0,132.43,132.8,132.38,132.76,18600.0
2009-12-09 10:40:00,132.7,133.62,132.65,133.62,37000.0,132.7,133.62,132.65,133.62,37000.0
2009-12-09 10:45:00,133.63,133.9,133.5,133.79,26400.0,133.63,133.9,133.5,133.79,26400.0
2009-12-09 10:50:00,133.86,134.35,133.75,133.9,30800.0,133.86,134.35,133.75,133.9,30800.0
2009-12-09 10:55:00,134.03,134.25,133.49,133.51,15800.0,134.03,134.25,133.49,133.51,15800.0
2009-12-09 11:00:00,133.58,133.95,133.51,133.69,35600.0,133.58,133.95,133.51,133.69,35600.0
2009-12-09 11:05:00,133.75,134.07,133.75,133.87,17400.0,133.75,134.07,133.75,133.87,17400.0
2009-12-09 11:10:00,133.91,134.1,133.73,134.05,30600.0,133.91,134.1,133.73,134.05,30600.0
2009-12-09 11:15:00,134.03,134.32,134.03,134.2,37200.0,134.03,134.32,134.03,134.2,37200.0
2009-12-09 11:20:00,134.19,134.57,134.08,134.42,35400.0,134.19,134.57,134.08,134.42,35400.0
2009-12-09 11:25:00,134.45,134.45,134.09,134.12,27000.0,134.45,134.45,134.09,134.12,27000.0
2009-12-09 11:30:00,134.22,134.35,134.15,134.15,16300.0,134.22,134.35,134.15,134.15,16300.0
2009-12-09 11:35:00,134.17,134.25,134.01,134.2,27500.0,134.17,134.25,134.01,134.2,27500.0
2009-12-09 11:40:00,134.27,134.59,134.2,134.59,23500.0,134.27,134.59,134.2,134.59,23500.0
2009-12-09 11:45:00,134.59,134.61,134.3,134.48,17200.0,134.59,134.61,134.3,134.48,17200.0
2009-12-09 11:50:00,134.49,135.0,134.45,135.0,31400.0,134.49,135.0,134.45,135.0,31400.0
2009-12-09 11:55:00,134.97,135.16,134.87,135.08,29600.0,134.97,135.16,134.87,135.08,29600.0
2009-12-09 12:00:00,135.05,135.05,134.39,134.39,35000.0,135.05,135.05,134.39,134.39,35000.0
2009-12-09 12:05:00,134.39,134.48,134.18,134.38,16800.0,134.39,134.48,134.18,134.38,16800.0
2009-12-09 12:10:00,134.35,134.45,134.2,134.37,10800.0,134.35,134.45,134.2,134.37,10800.0
2009-12-09 12:15:00,134.38,134.49,134.1,134.25,16100.0,134.38,134.49,134.1,134.25,16100.0
2009-12-09 12:20:00,134.29,134.32,134.0,134.1,25800.0,134.29,134.32,134.0,134.1,25800.0
2009-12-09 12:25:00,134.19,134.37,134.09,134.25,9000.0,134.19,134.37,134.09,134.25,9000.0
2009-12-09 12:30:00,134.26,134.7,134.25,134.68,12700.0,134.26,134.7,134.25,134.68,12700.0
2009-12-09 12:35:00,134.69,134.88,134.42,134.48,17100.0,134.69,134.88,134.42,134.48,17100.0
2009-12-09 12:40:00,134.48,134.83,134.35,134.53,16500.0,134.48,134.83,134.35,134.53,16500.0
2009-12-09 12:45:00,134.52,134.84,134.45,134.63,11800.0,134.52,134.84,134.45,134.63,11800.0
2009-12-09 12:50:00,134.65,134.93,134.42,134.49,16500.0,134.65,134.93,134.42,134.49,16500.0
2009-12-09 12:55:00,134.56,134.8,134.56,134.68,12800.0,134.56,134.8,134.56,134.68,12800.0
2009-12-09 13:00:00,134.57,134.57,134.16,134.53,15200.0,134.57,134.57,134.16,134.53,15200.0
2009-12-09 13:05:00,134.48,134.53,134.19,134.42,6600.0,134.48,134.53,134.19,134.42,6600.0
2009-12-09 13:10:00,134.32,134.58,134.16,134.55,9300.0,134.32,134.58,134.16,134.55,9300.0
2009-12-09 13:15:00,134.55,134.55,134.33,134.39,5600.0,134.55,134.55,134.33,134.39,5600.0
2009-12-09 13:20:00,134.42,134.47,134.17,134.31,8500.0,134.42,134.47,134.17,134.31,8500.0
2009-12-09 13:25:00,134.4,134.4,134.17,134.28,6300.0,134.4,134.4,134.17,134.28,6300.0
2009-12-09 13:30:00,134.3,134.4,134.11,134.27,7400.0,134.3,134.4,134.11,134.27,7400.0
2009-12-09 13:35:00,134.2,134.57,134.18,134.27,9500.0,134.2,134.57,134.18,134.27,9500.0
2009-12-09 13:40:00,134.19,134.4,134.09,134.24,15200.0,134.19,134.4,134.09,134.24,15200.0
2009-12-09 13:45:00,134.33,134.46,134.2,134.35,19300.0,134.33,134.46,134.2,134.35,19300.0
2009-12-09 13:50:00,134.44,135.1,134.42,135.04,37000.0,134.44,135.1,134.42,135.04,37000.0
2009-12-09 13:55:00,135.09,135.1,134.21,134.21,23300.0,135.09,135.1,134.21,134.21,23300.0
2009-12-09 14:00:00,134.21,134.6,134.21,134.56,27900.0,134.21,134.6,134.21,134.56,27900.0
2009-12-09 14:05:00,134.58,134.71,134.34,134.58,11500.0,134.58,134.71,134.34,134.58,11500.0
2009-12-09 14:10:00,134.52,134.52,134.2,134.22,9500.0,134.52,134.52,134.2,134.22,9500.0
2009-12-09 14:15:00,134.23,134.46,134.22,134.39,9100.0,134.23,134.46,134.22,134.39,9100.0
2009-12-09 14:20:00,134.38,134.62,134.38,134.48,15600.0,134.38,134.62,134.38,134.48,15600.0
2009-12-09 14:25:00,134.48,134.59,134.35,134.57,12800.0,134.48,134.59,134.35,134.57,12800.0
2009-12-09 14:30:00,134.54,134.87,134.46,134.77,14200.0,134.54,134.87,134.46,134.77,14200.0
2009-12-09 14:35:00,134.73,134.94,134.62,134.62,12400.0,134.73,134.94,134.62,134.62,12400.0
2009-12-09 14:40:00,134.67,135.33,134.6,135.29,42200.0,134.67,135.33,134.6,135.29,42200.0
2009-12-09 14:45:00,135.32,135.69,135.32,135.47,64800.0,135.32,135.69,135.32,135.47,64800.0
2009-12-09 14:50:00,135.43,135.72,135.4,135.45,33600.0,135.43,135.72,135.4,135.45,33600.0
2009-12-09 14:55:00,135.45,135.63,135.39,135.48,23900.0,135.45,135.63,135.39,135.48,23900.0
2009-12-09 15:00:00,135.41,135.7,135.38,135.66,27900.0,135.41,135.7,135.38,135.66,27900.0
2009-12-09 15:05:00,135.61,136.16,135.59,135.89,63400.0,135.61,136.16,135.59,135.89,63400.0
2009-12-09 15:10:00,135.89,136.1,135.82,136.01,44000.0,135.89,136.1,135.82,136.01,44000.0
2009-12-09 15:15:00,135.98,136.2,135.75,135.84,40100.0,135.98,136.2,135.75,135.84,40100.0
2009-12-09 15:20:00,135.75,136.11,135.65,135.86,37200.0,135.75,136.11,135.65,135.86,37200.0
2009-12-09 15:25:00,135.9,135.95,135.5,135.55,11800.0,135.9,135.95,135.5,135.55,11800.0
2009-12-09 15:30:00,135.54,135.63,135.3,135.59,24100.0,135.54,135.63,135.3,135.59,24100.0
2009-12-09 15:35:00,135.58,135.66,135.4,135.44,27400.0,135.58,135.66,135.4,135.44,27400.0
2009-12-09 15:40:00,135.45,135.69,135.44,135.51,24700.0,135.45,135.69,135.44,135.51,24700.0
2009-12-09 15:45:00,135.53,135.8,135.45,135.76,44700.0,135.53,135.8,135.45,135.76,44700.0
2009-12-09 15:50:00,135.75,135.79,135.44,135.56,66100.0,135.75,135.79,135.44,135.56,66100.0
2009-12-09 15:55:00,135.56,135.74,135.31,135.39,110700.0,135.56,135.74,135.31,135.39,110700.0
2009-12-10 09:30:00,135.17,135.58,134.81,135.16,57000.0,135.17,135.58,134.81,135.16,57000.0
2009-12-10 09:35:00,135.16,135.88,134.63,135.63,52100.0,135.16,135.88,134.63,135.63,52100.0
2009-12-10 09:40:00,135.45,135.88,135.07,135.4,26700.0,135.45,135.88,135.07,135.4,26700.0
2009-12-10 09:45:00,135.46,135.65,135.1,135.25,36500.0,135.46,135.65,135.1,135.25,36500.0
2009-12-10 09:50:00,135.18,135.64,135.07,135.49,33000.0,135.18,135.64,135.07,135.49,33000.0
2009-12-10 09:55:00,135.44,135.57,135.29,135.4,31600.0,135.44,135.57,135.29,135.4,31600.0
2009-12-10 10:00:00,135.4,135.5,135.07,135.11,68700.0,135.4,135.5,135.07,135.11,68700.0
2009-12-10 10:05:00,135.11,135.36,135.1,135.1,30500.0,135.11,135.36,135.1,135.1,30500.0
2009-12-10 10:10:00,135.1,135.26,134.53,134.84,42500.0,135.1,135.26,134.53,134.84,42500.0
2009-12-10 10:15:00,134.68,135.04,134.64,134.66,53700.0,134.68,135.04,134.64,134.66,53700.0
2009-12-10 10:20:00,134.63,134.65,134.2,134.55,54100.0,134.63,134.65,134.2,134.55,54100.0
2009-12-10 10:25:00,134.45,134.69,134.36,134.55,6900.0,134.45,134.69,134.36,134.55,6900.0
2009-12-10 10:30:00,134.59,135.35,134.59,135.35,35100.0,134.59,135.35,134.59,135.35,35100.0
2009-12-10 10:35:00,135.37,135.38,134.78,135.09,16500.0,135.37,135.38,134.78,135.09,16500.0
2009-12-10 10:40:00,135.07,135.25,134.92,135.0,18600.0,135.07,135.25,134.92,135.0,18600.0
2009-12-10 10:45:00,135.08,135.35,134.85,135.2,11100.0,135.08,135.35,134.85,135.2,11100.0
2009-12-10 10:50:00,135.22,135.28,135.0,135.22,13500.0,135.22,135.28,135.0,135.22,13500.0
2009-12-10 10:55:00,135.14,135.4,135.1,135.16,11000.0,135.14,135.4,135.1,135.16,11000.0
2009-12-10 11:00:00,135.24,135.24,134.97,135.09,8600.0,135.24,135.24,134.97,135.09,8600.0
2009-12-10 11:05:00,135.09,135.09,134.65,134.7,35800.0,135.09,135.09,134.65,134.7,35800.0
2009-12-10 11:10:00,134.74,134.82,134.6,134.66,18400.0,134.74,134.82,134.6,134.66,18400.0
2009-12-10 11:15:00,134.7,134.85,134.6,134.61,6800.0,134.7,134.85,134.6,134.61,6800.0
2009-12-10 11:20:00,134.64,134.68,134.22,134.6,23000.0,134.64,134.68,134.22,134.6,23000.0
2009-12-10 11:25:00,134.58,134.78,134.5,134.71,10500.0,134.58,134.78,134.5,134.71,10500.0
2009-12-10 11:30:00,134.66,134.72,134.35,134.35,15600.0,134.66,134.72,134.35,134.35,15600.0
2009-12-10 11:35:00,134.41,134.7,134.41,134.55,21800.0,134.41,134.7,134.41,134.55,21800.0
2009-12-10 11:40:00,134.51,134.65,134.39,134.48,16200.0,134.51,134.65,134.39,134.48,16200.0
2009-12-10 11:45:00,134.44,134.51,133.99,134.02,18500.0,134.44,134.51,133.99,134.02,18500.0
2009-12-10 11:50:00,134.01,134.01,133.49,133.61,45200.0,134.01,134.01,133.49,133.61,45200.0
2009-12-10 11:55:00,133.6,134.03,133.51,133.84,25200.0,133.6,134.03,133.51,133.84,25200.0
2009-12-10 12:00:00,133.84,133.84,133.56,133.73,13600.0,133.84,133.84,133.56,133.73,13600.0
2009-12-10 12:05:00,133.65,133.74,133.35,133.48,21100.0,133.65,133.74,133.35,133.48,21100.0
2009-12-10 12:10:00,133.48,133.48,132.88,132.95,37600.0,133.48,133.48,132.88,132.95,37600.0
2009-12-10 12:15:00,132.95,133.42,132.93,133.06,16200.0,132.95,133.42,132.93,133.06,16200.0
2009-12-10 12:20:00,133.06,133.14,132.95,133.01,21100.0,133.06,133.14,132.95,133.01,21100.0
2009-12-10 12:25:00,133.0,133.3,132.96,133.3,20500.0,133.0,133.3,132.96,133.3,20500.0
2009-12-10 12:30:00,133.28,133.4,133.21,133.35,4700.0,133.28,133.4,133.21,133.35,4700.0
2009-12-10 12:35:00,133.25,133.44,133.23,133.43,6900.0,133.25,133.44,133.23,133.43,6900.0
2009-12-10 12:40:00,133.45,133.55,133.23,133.43,14000.0,133.45,133.55,133.23,133.43,14000.0
2009-12-10 12:45:00,133.45,133.79,133.45,133.69,11700.0,133.45,133.79,133.45,133.69,11700.0
2009-12-10 12:50:00,133.7,133.89,133.55,133.8,8900.0,133.7,133.89,133.55,133.8,8900.0
2009-12-10 12:55:00,133.85,134.06,133.69,134.0,13600.0,133.85,134.06,133.69,134.0,13600.0
2009-12-10 13:00:00,133.84,133.87,133.48,133.76,11400.0,133.84,133.87,133.48,133.76,11400.0
2009-12-10 13:05:00,133.77,133.9,133.66,133.66,7500.0,133.77,133.9,133.66,133.66,7500.0
2009-12-10 13:10:00,133.72,133.89,133.6,133.89,8200.0,133.72,133.89,133.6,133.89,8200.0
2009-12-10 13:15:00,133.89,133.98,133.75,133.89,4100.0,133.89,133.98,133.75,133.89,4100.0
2009-12-10 13:20:00,133.78,133.94,133.67,133.71,6300.0,133.78,133.94,133.67,133.71,6300.0
2009-12-10 13:25:00,133.83,134.19,133.75,134.12,15900.0,133.83,134.19,133.75,134.12,15900.0
2009-12-10 13:30:00,134.15,134.35,134.1,134.34,10200.0,134.15,134.35,134.1,134.34,10200.0
2009-12-10 13:35:00,134.34,134.62,134.34,134.55,11500.0,134.34,134.62,134.34,134.55,11500.0
2009-12-10 13:40:00,134.6,134.6,134.33,134.5,8600.0,134.6,134.6,134.33,134.5,8600.0
2009-12-10 13:45:00,134.54,134.54,134.37,134.48,4100.0,134.54,134.54,134.37,134.48,4100.0
2009-12-10 13:50:00,134.48,134.49,134.28,134.48,4700.0,134.48,134.49,134.28,134.48,4700.0
2009-12-10 13:55:00,134.35,134.75,134.35,134.61,10200.0,134.35,134.75,134.35,134.61,10200.0
2009-12-10 14:00:00,134.61,134.72,134.45,134.58,12300.0,134.61,134.72,134.45,134.58,12300.0
2009-12-10 14:05:00,134.52,134.75,134.5,134.69,2800.0,134.52,134.75,134.5,134.69,2800.0
2009-12-10 14:10:00,134.61,134.61,134.42,134.52,7400.0,134.61,134.61,134.42,134.52,7400.0
2009-12-10 14:15:00,134.53,134.65,134.35,134.61,10500.0,134.53,134.65,134.35,134.61,10500.0
2009-12-10 14:20:00,134.61,134.69,134.52,134.67,8000.0,134.61,134.69,134.52,134.67,8000.0
2009-12-10 14:25:00,134.67,134.69,134.53,134.57,9100.0,134.67,134.69,134.53,134.57,9100.0
2009-12-10 14:30:00,134.6,134.6,134.35,134.37,17200.0,134.6,134.6,134.35,134.37,17200.0
2009-12-10 14:35:00,134.43,134.44,134.15,134.23,20400.0,134.43,134.44,134.15,134.23,20400.0
2009-12-10 14:40:00,134.22,134.3,134.08,134.17,13200.0,134.22,134.3,134.08,134.17,13200.0
2009-12-10 14:45:00,134.15,134.22,133.78,133.81,15500.0,134.15,134.22,133.78,133.81,15500.0
2009-12-10 14:50:00,133.85,133.91,133.8,133.87,9000.0,133.85,133.91,133.8,133.87,9000.0
2009-12-10 14:55:00,133.9,133.96,133.77,133.82,8600.0,133.9,133.96,133.77,133.82,8600.0
2009-12-10 15:00:00,133.8,134.07,133.8,133.84,15100.0,133.8,134.07,133.8,133.84,15100.0
2009-12-10 15:05:00,133.85,133.99,133.79,133.85,10800.0,133.85,133.99,133.79,133.85,10800.0
2009-12-10 15:10:00,133.86,134.02,133.8,133.82,13700.0,133.86,134.02,133.8,133.82,13700.0
2009-12-10 15:15:00,133.83,133.88,133.52,133.52,11500.0,133.83,133.88,133.52,133.52,11500.0
2009-12-10 15:20:00,133.52,133.54,133.1,133.1,24400.0,133.52,133.54,133.1,133.1,24400.0
2009-12-10 15:25:00,133.11,133.11,132.67,132.78,33500.0,133.11,133.11,132.67,132.78,33500.0
2009-12-10 15:30:00,132.8,132.82,132.55,132.61,34700.0,132.8,132.82,132.55,132.61,34700.0
2009-12-10 15:35:00,132.65,133.07,132.65,133.03,31000.0,132.65,133.07,132.65,133.03,31000.0
2009-12-10 15:40:00,133.07,133.16,132.97,133.05,27900.0,133.07,133.16,132.97,133.05,27900.0
2009-12-10 15:45:00,133.04,133.19,132.98,133.05,31600.0,133.04,133.19,132.98,133.05,31600.0
2009-12-10 15:50:00,133.06,133.14,132.91,133.0,45500.0,133.06,133.14,132.91,133.0,45500.0
2009-12-10 15:55:00,133.0,133.12,132.92,132.94,72400.0,133.0,133.12,132.92,132.94,72400.0
2009-12-11 09:30:00,134.6,135.25,134.04,134.46,56000.0,134.6,135.25,134.04,134.46,56000.0
2009-12-11 09:35:00,134.26,135.34,134.0,135.16,33800.0,134.26,135.34,134.0,135.16,33800.0
2009-12-11 09:40:00,135.27,135.46,134.71,134.82,32800.0,135.27,135.46,134.71,134.82,32800.0
2009-12-11 09:45:00,134.82,135.23,134.82,134.84,17600.0,134.82,135.23,134.82,134.84,17600.0
2009-12-11 09:50:00,134.95,135.23,134.49,135.18,25100.0,134.95,135.23,134.49,135.18,25100.0
2009-12-11 09:55:00,135.1,135.4,134.74,135.1,34600.0,135.1,135.4,134.74,135.1,34600.0
2009-12-11 10:00:00,135.11,135.29,134.86,134.87,26200.0,135.11,135.29,134.86,134.87,26200.0
2009-12-11 10:05:00,134.93,134.93,134.38,134.42,24900.0,134.93,134.93,134.38,134.42,24900.0
2009-12-11 10:10:00,134.55,134.59,133.87,133.9,36100.0,134.55,134.59,133.87,133.9,36100.0
2009-12-11 10:15:00,133.99,134.4,133.74,134.26,21800.0,133.99,134.4,133.74,134.26,21800.0
2009-12-11 10:20:00,134.27,134.47,134.0,134.15,13600.0,134.27,134.47,134.0,134.15,13600.0
2009-12-11 10:25:00,134.02,134.5,134.02,134.29,42900.0,134.02,134.5,134.02,134.29,42900.0
2009-12-11 10:30:00,134.14,134.73,134.14,134.68,12800.0,134.14,134.73,134.14,134.68,12800.0
2009-12-11 10:35:00,134.71,134.8,134.51,134.54,12000.0,134.71,134.8,134.51,134.54,12000.0
2009-12-11 10:40:00,134.53,134.68,134.43,134.51,26100.0,134.53,134.68,134.43,134.51,26100.0
2009-12-11 10:45:00,134.56,134.59,134.37,134.49,17400.0,134.56,134.59,134.37,134.49,17400.0
2009-12-11 10:50:00,134.45,134.73,134.4,134.5,33900.0,134.45,134.73,134.4,134.5,33900.0
2009-12-11 10:55:00,134.47,134.53,134.0,134.02,30100.0,134.47,134.53,134.0,134.02,30100.0
2009-12-11 11:00:00,133.86,134.11,133.65,133.65,34700.0,133.86,134.11,133.65,133.65,34700.0
2009-12-11 11:05:00,133.64,133.68,133.2,133.51,43100.0,133.64,133.68,133.2,133.51,43100.0
2009-12-11 11:10:00,133.46,133.77,133.37,133.65,13600.0,133.46,133.77,133.37,133.65,13600.0
2009-12-11 11:15:00,133.7,133.9,133.44,133.47,21400.0,133.7,133.9,133.44,133.47,21400.0
2009-12-11 11:20:00,133.54,133.59,133.25,133.3,24100.0,133.54,133.59,133.25,133.3,24100.0
2009-12-11 11:25:00,133.3,133.52,133.14,133.47,34500.0,133.3,133.52,133.14,133.47,34500.0
2009-12-11 11:30:00,133.47,133.55,133.27,133.54,18500.0,133.47,133.55,133.27,133.54,18500.0
2009-12-11 11:35:00,133.55,133.6,133.34,133.5,21200.0,133.55,133.6,133.34,133.5,21200.0
2009-12-11 11:40:00,133.59,133.59,133.08,133.22,9000.0,133.59,133.59,133.08,133.22,9000.0
2009-12-11 11:45:00,133.21,133.44,132.93,133.42,21400.0,133.21,133.44,132.93,133.42,21400.0
2009-12-11 11:50:00,133.34,133.87,133.31,133.83,28900.0,133.34,133.87,133.31,133.83,28900.0
2009-12-11 11:55:00,133.77,133.86,133.57,133.86,17300.0,133.77,133.86,133.57,133.86,17300.0
2009-12-11 12:00:00,133.85,134.31,133.85,134.31,16900.0,133.85,134.31,133.85,134.31,16900.0
2009-12-11 12:05:00,134.38,134.38,134.01,134.15,16100.0,134.38,134.38,134.01,134.15,16100.0
2009-12-11 12:10:00,134.25,134.29,133.85,133.9,17500.0,134.25,134.29,133.85,133.9,17500.0
2009-12-11 12:15:00,133.83,134.08,133.77,133.9,8400.0,133.83,134.08,133.77,133.9,8400.0
2009-12-11 12:20:00,133.83,134.03,133.56,133.67,8600.0,133.83,134.03,133.56,133.67,8600.0
2009-12-11 12:25:00,133.59,133.71,133.41,133.51,11200.0,133.59,133.71,133.41,133.51,11200.0
2009-12-11 12:30:00,133.43,133.62,133.43,133.62,2900.0,133.43,133.62,133.43,133.62,2900.0
2009-12-11 12:35:00,133.73,133.77,133.7,133.77,2100.0,133.73,133.77,133.7,133.77,2100.0
2009-12-11 12:40:00,133.75,133.76,133.59,133.7,5900.0,133.75,133.76,133.59,133.7,5900.0
2009-12-11 12:45:00,133.71,133.9,133.64,133.84,15100.0,133.71,133.9,133.64,133.84,15100.0
2009-12-11 12:50:00,133.85,134.09,133.8,134.03,9300.0,133.85,134.09,133.8,134.03,9300.0
2009-12-11 12:55:00,133.97,134.07,133.76,133.82,6200.0,133.97,134.07,133.76,133.82,6200.0
2009-12-11 13:00:00,133.83,133.9,133.77,133.84,8300.0,133.83,133.9,133.77,133.84,8300.0
2009-12-11 13:05:00,133.84,133.92,133.77,133.77,7000.0,133.84,133.92,133.77,133.77,7000.0
2009-12-11 13:10:00,133.77,133.92,133.71,133.72,8700.0,133.77,133.92,133.71,133.72,8700.0
2009-12-11 13:15:00,133.72,133.76,133.5,133.51,5200.0,133.72,133.76,133.5,133.51,5200.0
2009-12-11 13:20:00,133.57,133.57,133.4,133.45,6100.0,133.57,133.57,133.4,133.45,6100.0
2009-12-11 13:25:00,133.4,133.41,133.05,133.11,12100.0,133.4,133.41,133.05,133.11,12100.0
2009-12-11 13:30:00,133.1,133.26,133.07,133.26,9700.0,133.1,133.26,133.07,133.26,9700.0
2009-12-11 13:35:00,133.21,133.53,133.21,133.34,9400.0,133.21,133.53,133.21,133.34,9400.0
2009-12-11 13:40:00,133.35,133.39,133.2,133.22,2900.0,133.35,133.39,133.2,133.22,2900.0
2009-12-11 13:45:00,133.21,133.21,133.0,133.05,15900.0,133.21,133.21,133.0,133.05,15900.0
2009-12-11 13:50:00,133.07,133.17,132.71,132.71,19300.0,133.07,133.17,132.71,132.71,19300.0
2009-12-11 13:55:00,132.71,132.94,132.66,132.86,12800.0,132.71,132.94,132.66,132.86,12800.0
2009-12-11 14:00:00,132.82,133.21,132.77,133.09,16400.0,132.82,133.21,132.77,133.09,16400.0
2009-12-11 14:05:00,133.02,133.4,133.01,133.18,15500.0,133.02,133.4,133.01,133.18,15500.0
2009-12-11 14:10:00,133.24,133.3,133.1,133.3,22500.0,133.24,133.3,133.1,133.3,22500.0
2009-12-11 14:15:00,133.25,133.35,133.16,133.21,21200.0,133.25,133.35,133.16,133.21,21200.0
2009-12-11 14:20:00,133.21,133.44,133.18,133.25,7900.0,133.21,133.44,133.18,133.25,7900.0
2009-12-11 14:25:00,133.23,133.36,133.22,133.3,12300.0,133.23,133.36,133.22,133.3,12300.0
2009-12-11 14:30:00,133.34,133.59,133.34,133.46,23000.0,133.34,133.59,133.34,133.46,23000.0
2009-12-11 14:35:00,133.49,133.49,133.15,133.15,9000.0,133.49,133.49,133.15,133.15,9000.0
2009-12-11 14:40:00,133.14,133.41,133.11,133.35,10200.0,133.14,133.41,133.11,133.35,10200.0
2009-12-11 14:45:00,133.34,133.44,133.2,133.27,19700.0,133.34,133.44,133.2,133.27,19700.0
2009-12-11 14:50:00,133.31,133.31,132.98,132.98,23300.0,133.31,133.31,132.98,132.98,23300.0
2009-12-11 14:55:00,132.98,133.11,132.94,132.94,7800.0,132.98,133.11,132.94,132.94,7800.0
2009-12-11 15:00:00,132.9,133.18,132.88,133.14,11200.0,132.9,133.18,132.88,133.14,11200.0
2009-12-11 15:05:00,133.13,133.28,133.12,133.19,9500.0,133.13,133.28,133.12,133.19,9500.0
2009-12-11 15:10:00,133.24,133.34,133.13,133.17,10800.0,133.24,133.34,133.13,133.17,10800.0
2009-12-11 15:15:00,133.14,133.22,132.92,132.99,17200.0,133.14,133.22,132.92,132.99,17200.0
2009-12-11 15:20:00,133.0,133.02,132.87,133.0,18700.0,133.0,133.02,132.87,133.0,18700.0
2009-12-11 15:25:00,132.97,133.15,132.86,133.04,12000.0,132.97,133.15,132.86,133.04,12000.0
2009-12-11 15:30:00,133.1,133.21,133.0,133.2,19700.0,133.1,133.21,133.0,133.2,19700.0
2009-12-11 15:35:00,133.17,133.33,133.11,133.22,18600.0,133.17,133.33,133.11,133.22,18600.0
2009-12-11 15:40:00,133.26,133.29,133.0,133.01,20100.0,133.26,133.29,133.0,133.01,20100.0
2009-12-11 15:45:00,133.01,133.15,132.8,132.84,15700.0,133.01,133.15,132.8,132.84,15700.0
2009-12-11 15:50:00,132.89,132.99,132.81,132.83,34100.0,132.89,132.99,132.81,132.83,34100.0
2009-12-11 15:55:00,132.83,133.08,132.65,133.08,70100.0,132.83,133.08,132.65,133.08,70100.0
2009-12-14 09:30:00,134.93,135.95,134.11,135.95,105300.0,134.93,135.95,134.11,135.95,105300.0
2009-12-14 09:35:00,136.0,136.3,135.5,135.58,78100.0,136.0,136.3,135.5,135.58,78100.0
2009-12-14 09:40:00,135.58,136.15,135.51,135.8,46000.0,135.58,136.15,135.51,135.8,46000.0
2009-12-14 09:45:00,135.8,136.1,135.33,135.93,63700.0,135.8,136.1,135.33,135.93,63700.0
2009-12-14 09:50:00,135.93,137.35,135.93,137.2,161100.0,135.93,137.35,135.93,137.2,161100.0
2009-12-14 09:55:00,137.12,137.44,136.59,136.7,65300.0,137.12,137.44,136.59,136.7,65300.0
2009-12-14 10:00:00,136.64,136.8,136.32,136.38,56600.0,136.64,136.8,136.32,136.38,56600.0
2009-12-14 10:05:00,136.44,136.79,136.34,136.34,39800.0,136.44,136.79,136.34,136.34,39800.0
2009-12-14 10:10:00,136.35,136.71,136.15,136.6,43800.0,136.35,136.71,136.15,136.6,43800.0
2009-12-14 10:15:00,136.6,136.91,136.42,136.59,37100.0,136.6,136.91,136.42,136.59,37100.0
2009-12-14 10:20:00,136.56,136.85,136.25,136.85,43400.0,136.56,136.85,136.25,136.85,43400.0
2009-12-14 10:25:00,136.85,137.2,136.79,136.89,46200.0,136.85,137.2,136.79,136.89,46200.0
2009-12-14 10:30:00,136.85,137.07,136.73,136.85,31300.0,136.85,137.07,136.73,136.85,31300.0
2009-12-14 10:35:00,136.88,137.44,136.74,137.41,54800.0,136.88,137.44,136.74,137.41,54800.0
2009-12-14 10:40:00,137.43,138.29,137.33,137.79,115100.0,137.43,138.29,137.33,137.79,115100.0
2009-12-14 10:45:00,137.84,138.45,137.68,138.45,86400.0,137.84,138.45,137.68,138.45,86400.0
2009-12-14 10:50:00,138.4,138.8,138.19,138.58,78900.0,138.4,138.8,138.19,138.58,78900.0
2009-12-14 10:55:00,138.55,138.75,138.35,138.66,34100.0,138.55,138.75,138.35,138.66,34100.0
2009-12-14 11:00:00,138.65,138.8,138.25,138.5,58100.0,138.65,138.8,138.25,138.5,58100.0
2009-12-14 11:05:00,138.42,139.32,138.3,139.31,94600.0,138.42,139.32,138.3,139.31,94600.0
2009-12-14 11:10:00,139.28,139.63,139.03,139.28,89400.0,139.28,139.63,139.03,139.28,89400.0
2009-12-14 11:15:00,139.2,139.47,139.0,139.24,33600.0,139.2,139.47,139.0,139.24,33600.0
2009-12-14 11:20:00,139.24,139.5,139.0,139.5,56800.0,139.24,139.5,139.0,139.5,56800.0
2009-12-14 11:25:00,139.43,139.5,139.06,139.06,43200.0,139.43,139.5,139.06,139.06,43200.0
2009-12-14 11:30:00,139.0,139.08,138.68,138.83,40000.0,139.0,139.08,138.68,138.83,40000.0
2009-12-14 11:35:00,138.91,139.11,138.8,139.1,30700.0,138.91,139.11,138.8,139.1,30700.0
2009-12-14 11:40:00,139.05,139.29,139.05,139.2,23400.0,139.05,139.29,139.05,139.2,23400.0
2009-12-14 11:45:00,139.15,139.22,138.74,138.74,40400.0,139.15,139.22,138.74,138.74,40400.0
2009-12-14 11:50:00,138.71,138.81,138.31,138.52,33300.0,138.71,138.81,138.31,138.52,33300.0
2009-12-14 11:55:00,138.54,138.58,138.08,138.16,57500.0,138.54,138.58,138.08,138.16,57500.0
2009-12-14 12:00:00,138.14,138.17,137.73,137.93,34500.0,138.14,138.17,137.73,137.93,34500.0
2009-12-14 12:05:00,137.88,138.12,137.85,138.0,43400.0,137.88,138.12,137.85,138.0,43400.0
2009-12-14 12:10:00,137.96,138.07,137.88,137.98,15100.0,137.96,138.07,137.88,137.98,15100.0
2009-12-14 12:15:00,137.97,138.27,137.95,138.1,28700.0,137.97,138.27,137.95,138.1,28700.0
2009-12-14 12:20:00,138.08,138.12,137.96,138.11,15000.0,138.08,138.12,137.96,138.11,15000.0
2009-12-14 12:25:00,138.11,138.69,138.02,138.69,19000.0,138.11,138.69,138.02,138.69,19000.0
2009-12-14 12:30:00,138.7,138.83,138.46,138.53,24500.0,138.7,138.83,138.46,138.53,24500.0
2009-12-14 12:35:00,138.57,138.93,138.48,138.8,21400.0,138.57,138.93,138.48,138.8,21400.0
2009-12-14 12:40:00,138.85,139.0,138.73,138.86,25700.0,138.85,139.0,138.73,138.86,25700.0
2009-12-14 12:45:00,138.89,138.95,138.32,138.34,25800.0,138.89,138.95,138.32,138.34,25800.0
2009-12-14 12:50:00,138.34,138.61,138.34,138.61,15900.0,138.34,138.61,138.34,138.61,15900.0
2009-12-14 12:55:00,138.61,138.77,138.54,138.68,14700.0,138.61,138.77,138.54,138.68,14700.0
2009-12-14 13:00:00,138.66,138.75,138.61,138.71,12100.0,138.66,138.75,138.61,138.71,12100.0
2009-12-14 13:05:00,138.7,138.8,138.63,138.65,17600.0,138.7,138.8,138.63,138.65,17600.0
2009-12-14 13:10:00,138.72,138.76,138.62,138.68,10700.0,138.72,138.76,138.62,138.68,10700.0
2009-12-14 13:15:00,138.71,138.78,138.64,138.66,5000.0,138.71,138.78,138.64,138.66,5000.0
2009-12-14 13:20:00,138.75,138.88,138.74,138.88,16200.0,138.75,138.88,138.74,138.88,16200.0
2009-12-14 13:25:00,138.84,139.21,138.82,139.15,32700.0,138.84,139.21,138.82,139.15,32700.0
2009-12-14 13:30:00,139.1,139.27,139.09,139.15,16600.0,139.1,139.27,139.09,139.15,16600.0
2009-12-14 13:35:00,139.15,139.26,138.96,139.02,18700.0,139.15,139.26,138.96,139.02,18700.0
2009-12-14 13:40:00,139.03,139.05,138.75,138.81,33100.0,139.03,139.05,138.75,138.81,33100.0
2009-12-14 13:45:00,138.78,139.0,138.67,138.99,15600.0,138.78,139.0,138.67,138.99,15600.0
2009-12-14 13:50:00,138.95,139.14,138.95,139.12,10700.0,138.95,139.14,138.95,139.12,10700.0
2009-12-14 13:55:00,139.15,139.39,139.05,139.31,24600.0,139.15,139.39,139.05,139.31,24600.0
2009-12-14 14:00:00,139.3,139.42,139.24,139.42,18900.0,139.3,139.42,139.24,139.42,18900.0
2009-12-14 14:05:00,139.42,139.66,139.28,139.62,45500.0,139.42,139.66,139.28,139.62,45500.0
2009-12-14 14:10:00,139.62,139.62,139.31,139.34,22500.0,139.62,139.62,139.31,139.34,22500.0
2009-12-14 14:15:00,139.34,139.38,139.14,139.32,18300.0,139.34,139.38,139.14,139.32,18300.0
2009-12-14 14:20:00,139.29,139.44,139.19,139.29,24900.0,139.29,139.44,139.19,139.29,24900.0
2009-12-14 14:25:00,139.31,139.85,139.13,139.83,67600.0,139.31,139.85,139.13,139.83,67600.0
2009-12-14 14:30:00,139.77,139.84,139.46,139.56,29100.0,139.77,139.84,139.46,139.56,29100.0
2009-12-14 14:35:00,139.61,139.85,139.61,139.85,18700.0,139.61,139.85,139.61,139.85,18700.0
2009-12-14 14:40:00,139.78,139.98,139.58,139.74,53900.0,139.78,139.98,139.58,139.74,53900.0
2009-12-14 14:45:00,139.75,139.93,139.44,139.46,33800.0,139.75,139.93,139.44,139.46,33800.0
2009-12-14 14:50:00,139.45,139.59,139.28,139.52,31200.0,139.45,139.59,139.28,139.52,31200.0
2009-12-14 14:55:00,139.47,139.64,139.06,139.08,44800.0,139.47,139.64,139.06,139.08,44800.0
2009-12-14 15:00:00,139.11,139.11,138.85,139.0,41400.0,139.11,139.11,138.85,139.0,41400.0
2009-12-14 15:05:00,139.02,139.08,138.87,138.97,21000.0,139.02,139.08,138.87,138.97,21000.0
2009-12-14 15:10:00,138.94,139.05,138.9,138.98,14200.0,138.94,139.05,138.9,138.98,14200.0
2009-12-14 15:15:00,138.99,139.02,138.83,138.98,13700.0,138.99,139.02,138.83,138.98,13700.0
2009-12-14 15:20:00,138.94,139.0,138.91,138.95,14400.0,138.94,139.0,138.91,138.95,14400.0
2009-12-14 15:25:00,138.97,138.99,138.41,138.5,43100.0,138.97,138.99,138.41,138.5,43100.0
2009-12-14 15:30:00,138.55,138.6,138.21,138.32,51400.0,138.55,138.6,138.21,138.32,51400.0
2009-12-14 15:35:00,138.31,138.74,138.14,138.64,58800.0,138.31,138.74,138.14,138.64,58800.0
2009-12-14 15:40:00,138.69,138.85,138.44,138.44,43600.0,138.69,138.85,138.44,138.44,43600.0
2009-12-14 15:45:00,138.47,138.51,138.15,138.39,67800.0,138.47,138.51,138.15,138.39,67800.0
2009-12-14 15:50:00,138.4,138.55,138.27,138.55,66300.0,138.4,138.55,138.27,138.55,66300.0
2009-12-14 15:55:00,138.55,138.69,138.4,138.47,106400.0,138.55,138.69,138.4,138.47,106400.0
2009-12-15 09:30:00,137.57,139.27,137.54,138.51,87700.0,137.57,139.27,137.54,138.51,87700.0
2009-12-15 09:35:00,138.86,139.17,138.37,138.81,48500.0,138.86,139.17,138.37,138.81,48500.0
2009-12-15 09:40:00,138.72,140.2,138.6,139.8,126400.0,138.72,140.2,138.6,139.8,126400.0
2009-12-15 09:45:00,140.0,140.6,139.5,140.17,122600.0,140.0,140.6,139.5,140.17,122600.0
2009-12-15 09:50:00,139.93,140.6,139.87,140.04,79600.0,139.93,140.6,139.87,140.04,79600.0
2009-12-15 09:55:00,140.03,140.64,139.62,139.94,82400.0,140.03,140.64,139.62,139.94,82400.0
2009-12-15 10:00:00,139.95,140.83,139.85,140.36,75900.0,139.95,140.83,139.85,140.36,75900.0
2009-12-15 10:05:00,140.45,140.85,140.12,140.73,47100.0,140.45,140.85,140.12,140.73,47100.0
2009-12-15 10:10:00,140.69,142.16,140.65,141.91,145200.0,140.69,142.16,140.65,141.91,145200.0
2009-12-15 10:15:00,142.15,142.66,141.9,142.11,95500.0,142.15,142.66,141.9,142.11,95500.0
2009-12-15 10:20:00,142.1,142.6,141.59,141.71,95000.0,142.1,142.6,141.59,141.71,95000.0
2009-12-15 10:25:00,141.6,141.85,141.11,141.42,65300.0,141.6,141.85,141.11,141.42,65300.0
2009-12-15 10:30:00,141.31,141.47,141.14,141.25,51400.0,141.31,141.47,141.14,141.25,51400.0
2009-12-15 10:35:00,141.3,141.56,141.14,141.25,54100.0,141.3,141.56,141.14,141.25,54100.0
2009-12-15 10:40:00,141.3,141.41,141.2,141.38,34700.0,141.3,141.41,141.2,141.38,34700.0
2009-12-15 10:45:00,141.4,141.4,140.85,141.0,47600.0,141.4,141.4,140.85,141.0,47600.0
2009-12-15 10:50:00,141.0,141.1,140.8,140.8,41700.0,141.0,141.1,140.8,140.8,41700.0
2009-12-15 10:55:00,140.81,141.03,140.79,140.9,19500.0,140.81,141.03,140.79,140.9,19500.0
2009-12-15 11:00:00,140.88,140.91,140.28,140.42,25500.0,140.88,140.91,140.28,140.42,25500.0
2009-12-15 11:05:00,140.47,140.78,140.42,140.74,19800.0,140.47,140.78,140.42,140.74,19800.0
2009-12-15 11:10:00,140.82,141.14,140.66,140.76,28700.0,140.82,141.14,140.66,140.76,28700.0
2009-12-15 11:15:00,140.75,141.02,140.75,140.8,25500.0,140.75,141.02,140.75,140.8,25500.0
2009-12-15 11:20:00,140.89,140.89,140.61,140.61,15600.0,140.89,140.89,140.61,140.61,15600.0
2009-12-15 11:25:00,140.67,140.76,140.5,140.7,30500.0,140.67,140.76,140.5,140.7,30500.0
2009-12-15 11:30:00,140.66,140.95,140.66,140.77,27700.0,140.66,140.95,140.66,140.77,27700.0
2009-12-15 11:35:00,140.75,141.0,140.66,140.71,21000.0,140.75,141.0,140.66,140.71,21000.0
2009-12-15 11:40:00,140.71,140.82,140.55,140.8,17100.0,140.71,140.82,140.55,140.8,17100.0
2009-12-15 11:45:00,140.7,140.82,140.6,140.68,20400.0,140.7,140.82,140.6,140.68,20400.0
2009-12-15 11:50:00,140.68,140.77,140.5,140.61,18100.0,140.68,140.77,140.5,140.61,18100.0
2009-12-15 11:55:00,140.57,140.98,140.57,140.93,12800.0,140.57,140.98,140.57,140.93,12800.0
2009-12-15 12:00:00,140.94,141.14,140.86,141.0,53700.0,140.94,141.14,140.86,141.0,53700.0
2009-12-15 12:05:00,141.09,141.42,141.06,141.35,36500.0,141.09,141.42,141.06,141.35,36500.0
2009-12-15 12:10:00,141.34,141.35,141.1,141.2,17300.0,141.34,141.35,141.1,141.2,17300.0
2009-12-15 12:15:00,141.14,141.24,140.91,141.03,19500.0,141.14,141.24,140.91,141.03,19500.0
2009-12-15 12:20:00,141.07,141.25,141.03,141.18,23100.0,141.07,141.25,141.03,141.18,23100.0
2009-12-15 12:25:00,141.16,141.34,141.1,141.22,13400.0,141.16,141.34,141.1,141.22,13400.0
2009-12-15 12:30:00,141.23,141.23,140.56,140.73,28100.0,141.23,141.23,140.56,140.73,28100.0
2009-12-15 12:35:00,140.7,140.8,140.69,140.8,9200.0,140.7,140.8,140.69,140.8,9200.0
2009-12-15 12:40:00,140.82,140.85,140.63,140.74,10400.0,140.82,140.85,140.63,140.74,10400.0
2009-12-15 12:45:00,140.69,141.17,140.69,141.1,7500.0,140.69,141.17,140.69,141.1,7500.0
2009-12-15 12:50:00,141.13,141.21,141.01,141.21,9900.0,141.13,141.21,141.01,141.21,9900.0
2009-12-15 12:55:00,141.18,141.4,141.14,141.37,13400.0,141.18,141.4,141.14,141.37,13400.0
2009-12-15 13:00:00,141.3,141.73,141.24,141.69,27200.0,141.3,141.73,141.24,141.69,27200.0
2009-12-15 13:05:00,141.72,141.89,141.54,141.86,16500.0,141.72,141.89,141.54,141.86,16500.0
2009-12-15 13:10:00,141.9,141.9,141.71,141.71,16000.0,141.9,141.9,141.71,141.71,16000.0
2009-12-15 13:15:00,141.74,142.19,141.72,141.74,38200.0,141.74,142.19,141.72,141.74,38200.0
2009-12-15 13:20:00,141.72,142.19,141.61,142.09,45400.0,141.72,142.19,141.61,142.09,45400.0
2009-12-15 13:25:00,142.15,142.15,142.0,142.1,11500.0,142.15,142.15,142.0,142.1,11500.0
2009-12-15 13:30:00,142.09,142.37,142.02,142.3,41200.0,142.09,142.37,142.02,142.3,41200.0
2009-12-15 13:35:00,142.34,142.43,142.06,142.15,34400.0,142.34,142.43,142.06,142.15,34400.0
2009-12-15 13:40:00,142.15,142.28,141.87,142.0,23900.0,142.15,142.28,141.87,142.0,23900.0
2009-12-15 13:45:00,141.9,141.98,141.41,141.75,15700.0,141.9,141.98,141.41,141.75,15700.0
2009-12-15 13:50:00,141.84,142.17,141.75,142.15,14700.0,141.84,142.17,141.75,142.15,14700.0
2009-12-15 13:55:00,142.11,142.17,142.0,142.0,7500.0,142.11,142.17,142.0,142.0,7500.0
2009-12-15 14:00:00,141.99,142.24,141.86,142.0,23000.0,141.99,142.24,141.86,142.0,23000.0
2009-12-15 14:05:00,142.05,142.1,141.65,141.79,27100.0,142.05,142.1,141.65,141.79,27100.0
2009-12-15 14:10:00,141.73,141.96,141.73,141.96,10000.0,141.73,141.96,141.73,141.96,10000.0
2009-12-15 14:15:00,141.93,142.07,141.86,141.93,17000.0,141.93,142.07,141.86,141.93,17000.0
2009-12-15 14:20:00,141.97,141.97,141.69,141.91,39100.0,141.97,141.97,141.69,141.91,39100.0
2009-12-15 14:25:00,141.9,141.94,141.82,141.87,8700.0,141.9,141.94,141.82,141.87,8700.0
2009-12-15 14:30:00,141.88,141.95,141.75,141.86,15400.0,141.88,141.95,141.75,141.86,15400.0
2009-12-15 14:35:00,141.82,141.85,141.31,141.36,29100.0,141.82,141.85,141.31,141.36,29100.0
2009-12-15 14:40:00,141.36,141.43,141.21,141.21,16100.0,141.36,141.43,141.21,141.21,16100.0
2009-12-15 14:45:00,141.2,141.21,140.95,141.01,47500.0,141.2,141.21,140.95,141.01,47500.0
2009-12-15 14:50:00,141.0,141.02,140.65,140.69,42800.0,141.0,141.02,140.65,140.69,42800.0
2009-12-15 14:55:00,140.67,140.95,140.65,140.7,30200.0,140.67,140.95,140.65,140.7,30200.0
2009-12-15 15:00:00,140.65,140.8,140.56,140.73,35800.0,140.65,140.8,140.56,140.73,35800.0
2009-12-15 15:05:00,140.73,140.75,140.23,140.27,51500.0,140.73,140.75,140.23,140.27,51500.0
2009-12-15 15:10:00,140.26,140.46,140.15,140.38,36500.0,140.26,140.46,140.15,140.38,36500.0
2009-12-15 15:15:00,140.43,140.63,140.29,140.32,27600.0,140.43,140.63,140.29,140.32,27600.0
2009-12-15 15:20:00,140.33,140.35,139.56,139.63,66800.0,140.33,140.35,139.56,139.63,66800.0
2009-12-15 15:25:00,139.63,139.75,139.27,139.43,61900.0,139.63,139.75,139.27,139.43,61900.0
2009-12-15 15:30:00,139.37,139.42,138.89,139.22,80100.0,139.37,139.42,138.89,139.22,80100.0
2009-12-15 15:35:00,139.21,139.31,138.75,138.86,45500.0,139.21,139.31,138.75,138.86,45500.0
2009-12-15 15:40:00,138.86,139.04,138.17,138.31,64200.0,138.86,139.04,138.17,138.31,64200.0
2009-12-15 15:45:00,138.3,138.69,138.12,138.68,74000.0,138.3,138.69,138.12,138.68,74000.0
2009-12-15 15:50:00,138.64,138.83,138.45,138.81,62400.0,138.64,138.83,138.45,138.81,62400.0
2009-12-15 15:55:00,138.79,139.0,138.71,138.97,80600.0,138.79,139.0,138.71,138.97,80600.0
2009-12-16 09:30:00,139.7,140.2,139.26,140.2,71000.0,139.7,140.2,139.26,140.2,71000.0
2009-12-16 09:35:00,140.28,140.68,139.76,139.87,62100.0,140.28,140.68,139.76,139.87,62100.0
2009-12-16 09:40:00,139.82,139.93,139.38,139.57,34600.0,139.82,139.93,139.38,139.57,34600.0
2009-12-16 09:45:00,139.64,140.05,139.3,140.05,57900.0,139.64,140.05,139.3,140.05,57900.0
2009-12-16 09:50:00,140.1,141.5,140.1,140.68,75600.0,140.1,141.5,140.1,140.68,75600.0
2009-12-16 09:55:00,140.84,141.14,140.35,140.49,50100.0,140.84,141.14,140.35,140.49,50100.0
2009-12-16 10:00:00,140.57,140.63,139.49,139.75,35200.0,140.57,140.63,139.49,139.75,35200.0
2009-12-16 10:05:00,139.7,139.77,138.25,138.66,92700.0,139.7,139.77,138.25,138.66,92700.0
2009-12-16 10:10:00,138.7,138.85,137.2,137.2,115900.0,138.7,138.85,137.2,137.2,115900.0
2009-12-16 10:15:00,137.25,137.71,137.0,137.67,83400.0,137.25,137.71,137.0,137.67,83400.0
2009-12-16 10:20:00,137.58,137.78,136.51,136.84,97100.0,137.58,137.78,136.51,136.84,97100.0
2009-12-16 10:25:00,136.84,137.27,136.65,137.01,43400.0,136.84,137.27,136.65,137.01,43400.0
2009-12-16 10:30:00,137.16,137.43,136.88,137.36,50400.0,137.16,137.43,136.88,137.36,50400.0
2009-12-16 10:35:00,137.41,137.44,137.05,137.17,24000.0,137.41,137.44,137.05,137.17,24000.0
2009-12-16 10:40:00,137.32,137.6,137.15,137.4,40800.0,137.32,137.6,137.15,137.4,40800.0
2009-12-16 10:45:00,137.41,137.5,137.22,137.4,9300.0,137.41,137.5,137.22,137.4,9300.0
2009-12-16 10:50:00,137.4,137.8,137.39,137.74,37000.0,137.4,137.8,137.39,137.74,37000.0
2009-12-16 10:55:00,137.74,138.22,137.58,138.08,78900.0,137.74,138.22,137.58,138.08,78900.0
2009-12-16 11:00:00,138.16,138.25,137.9,138.07,19500.0,138.16,138.25,137.9,138.07,19500.0
2009-12-16 11:05:00,138.09,138.91,137.97,138.89,66800.0,138.09,138.91,137.97,138.89,66800.0
2009-12-16 11:10:00,138.89,139.0,138.6,138.97,30200.0,138.89,139.0,138.6,138.97,30200.0
2009-12-16 11:15:00,138.92,139.3,138.86,139.15,55600.0,138.92,139.3,138.86,139.15,55600.0
2009-12-16 11:20:00,139.15,139.46,139.12,139.12,68200.0,139.15,139.46,139.12,139.12,68200.0
2009-12-16 11:25:00,139.06,139.2,138.9,139.14,30400.0,139.06,139.2,138.9,139.14,30400.0
2009-12-16 11:30:00,139.17,139.25,138.76,139.25,41300.0,139.17,139.25,138.76,139.25,41300.0
2009-12-16 11:35:00,139.13,139.6,139.13,139.57,25400.0,139.13,139.6,139.13,139.57,25400.0
2009-12-16 11:40:00,139.52,139.75,139.28,139.3,26900.0,139.52,139.75,139.28,139.3,26900.0
2009-12-16 11:45:00,139.34,139.75,139.28,139.63,20900.0,139.34,139.75,139.28,139.63,20900.0
2009-12-16 11:50:00,139.68,139.68,139.51,139.68,13100.0,139.68,139.68,139.51,139.68,13100.0
2009-12-16 11:55:00,139.75,139.95,139.66,139.8,27600.0,139.75,139.95,139.66,139.8,27600.0
2009-12-16 12:00:00,139.9,139.9,139.28,139.31,25000.0,139.9,139.9,139.28,139.31,25000.0
2009-12-16 12:05:00,139.21,139.24,139.0,139.16,14400.0,139.21,139.24,139.0,139.16,14400.0
2009-12-16 12:10:00,139.1,139.37,139.07,139.29,5400.0,139.1,139.37,139.07,139.29,5400.0
2009-12-16 12:15:00,139.29,139.35,138.99,139.1,7800.0,139.29,139.35,138.99,139.1,7800.0
2009-12-16 12:20:00,139.1,139.18,138.81,138.84,16200.0,139.1,139.18,138.81,138.84,16200.0
2009-12-16 12:25:00,138.84,138.97,138.65,138.66,26200.0,138.84,138.97,138.65,138.66,26200.0
2009-12-16 12:30:00,138.69,138.77,137.7,137.71,34100.0,138.69,138.77,137.7,137.71,34100.0
2009-12-16 12:35:00,137.71,138.2,137.71,138.1,20100.0,137.71,138.2,137.71,138.1,20100.0
2009-12-16 12:40:00,138.05,138.59,137.97,138.49,23000.0,138.05,138.59,137.97,138.49,23000.0
2009-12-16 12:45:00,138.54,138.66,138.51,138.64,10400.0,138.54,138.66,138.51,138.64,10400.0
2009-12-16 12:50:00,138.6,138.77,138.54,138.54,5600.0,138.6,138.77,138.54,138.54,5600.0
2009-12-16 12:55:00,138.54,138.57,138.19,138.47,13300.0,138.54,138.57,138.19,138.47,13300.0
2009-12-16 13:00:00,138.53,138.74,138.51,138.63,7900.0,138.53,138.74,138.51,138.63,7900.0
2009-12-16 13:05:00,138.66,138.79,138.55,138.78,5600.0,138.66,138.79,138.55,138.78,5600.0
2009-12-16 13:10:00,138.84,138.96,138.75,138.95,9500.0,138.84,138.96,138.75,138.95,9500.0
2009-12-16 13:15:00,138.96,139.01,138.57,138.72,13000.0,138.96,139.01,138.57,138.72,13000.0
2009-12-16 13:20:00,138.72,139.17,138.61,139.13,13900.0,138.72,139.17,138.61,139.13,13900.0
2009-12-16 13:25:00,139.13,139.45,139.02,139.35,17200.0,139.13,139.45,139.02,139.35,17200.0
2009-12-16 13:30:00,139.31,139.47,139.2,139.31,18400.0,139.31,139.47,139.2,139.31,18400.0
2009-12-16 13:35:00,139.25,139.34,139.05,139.28,10500.0,139.25,139.34,139.05,139.28,10500.0
2009-12-16 13:40:00,139.33,139.33,139.02,139.1,6000.0,139.33,139.33,139.02,139.1,6000.0
2009-12-16 13:45:00,139.05,139.14,138.82,138.94,9300.0,139.05,139.14,138.82,138.94,9300.0
2009-12-16 13:50:00,138.89,138.97,138.7,138.78,15200.0,138.89,138.97,138.7,138.78,15200.0
2009-12-16 13:55:00,138.78,138.8,138.61,138.68,10700.0,138.78,138.8,138.61,138.68,10700.0
2009-12-16 14:00:00,138.64,138.67,138.28,138.51,10600.0,138.64,138.67,138.28,138.51,10600.0
2009-12-16 14:05:00,138.44,138.47,138.14,138.15,11800.0,138.44,138.47,138.14,138.15,11800.0
2009-12-16 14:10:00,138.14,138.55,138.09,138.46,14000.0,138.14,138.55,138.09,138.46,14000.0
2009-12-16 14:15:00,138.5,138.63,137.9,138.04,36500.0,138.5,138.63,137.9,138.04,36500.0
2009-12-16 14:20:00,138.03,138.12,137.5,137.66,55300.0,138.03,138.12,137.5,137.66,55300.0
2009-12-16 14:25:00,137.62,137.88,137.51,137.63,33600.0,137.62,137.88,137.51,137.63,33600.0
2009-12-16 14:30:00,137.65,137.88,137.5,137.51,27200.0,137.65,137.88,137.5,137.51,27200.0
2009-12-16 14:35:00,137.56,138.04,137.51,138.0,24600.0,137.56,138.04,137.51,138.0,24600.0
2009-12-16 14:40:00,138.04,138.19,137.75,137.93,25200.0,138.04,138.19,137.75,137.93,25200.0
2009-12-16 14:45:00,137.93,138.13,137.71,138.0,18300.0,137.93,138.13,137.71,138.0,18300.0
2009-12-16 14:50:00,137.92,138.22,137.66,137.83,24900.0,137.92,138.22,137.66,137.83,24900.0
2009-12-16 14:55:00,137.83,137.83,137.0,137.21,73600.0,137.83,137.83,137.0,137.21,73600.0
2009-12-16 15:00:00,137.15,137.16,136.55,136.77,91900.0,137.15,137.16,136.55,136.77,91900.0
2009-12-16 15:05:00,136.77,137.15,136.72,137.03,34100.0,136.77,137.15,136.72,137.03,34100.0
2009-12-16 15:10:00,137.04,137.3,136.95,137.23,30800.0,137.04,137.3,136.95,137.23,30800.0
2009-12-16 15:15:00,137.2,137.65,137.05,137.65,41500.0,137.2,137.65,137.05,137.65,41500.0
2009-12-16 15:20:00,137.66,137.74,137.3,137.52,29700.0,137.66,137.74,137.3,137.52,29700.0
2009-12-16 15:25:00,137.5,137.53,136.87,137.02,87200.0,137.5,137.53,136.87,137.02,87200.0
2009-12-16 15:30:00,136.94,137.03,136.6,136.65,54900.0,136.94,137.03,136.6,136.65,54900.0
2009-12-16 15:35:00,136.69,136.95,136.57,136.68,71600.0,136.69,136.95,136.57,136.68,71600.0
2009-12-16 15:40:00,136.68,136.85,136.61,136.64,60900.0,136.68,136.85,136.61,136.64,60900.0
2009-12-16 15:45:00,136.65,136.92,136.57,136.89,67600.0,136.65,136.92,136.57,136.89,67600.0
2009-12-16 15:50:00,136.9,136.9,136.72,136.79,73000.0,136.9,136.9,136.72,136.79,73000.0
2009-12-16 15:55:00,136.8,136.96,136.64,136.74,118200.0,136.8,136.96,136.64,136.74,118200.0
2009-12-17 09:30:00,137.41,138.8,137.05,137.53,353800.0,137.41,138.8,137.05,137.53,353800.0
2009-12-17 09:35:00,137.34,137.81,136.22,137.07,242300.0,137.34,137.81,136.22,137.07,242300.0
2009-12-17 09:40:00,137.1,137.18,135.7,135.97,169600.0,137.1,137.18,135.7,135.97,169600.0
2009-12-17 09:45:00,135.97,136.0,134.58,135.29,237200.0,135.97,136.0,134.58,135.29,237200.0
2009-12-17 09:50:00,135.27,135.43,134.02,134.03,202900.0,135.27,135.43,134.02,134.03,202900.0
2009-12-17 09:55:00,134.03,134.76,133.37,134.74,169300.0,134.03,134.76,133.37,134.74,169300.0
2009-12-17 10:00:00,134.5,135.0,134.42,134.83,96400.0,134.5,135.0,134.42,134.83,96400.0
2009-12-17 10:05:00,134.84,135.19,134.21,134.73,59200.0,134.84,135.19,134.21,134.73,59200.0
2009-12-17 10:10:00,134.85,134.95,134.09,134.95,52100.0,134.85,134.95,134.09,134.95,52100.0
2009-12-17 10:15:00,134.94,135.46,134.76,134.87,50500.0,134.94,135.46,134.76,134.87,50500.0
2009-12-17 10:20:00,134.9,135.82,134.78,135.73,51900.0,134.9,135.82,134.78,135.73,51900.0
2009-12-17 10:25:00,135.7,136.0,135.43,135.85,56100.0,135.7,136.0,135.43,135.85,56100.0
2009-12-17 10:30:00,135.82,136.27,135.64,135.91,36700.0,135.82,136.27,135.64,135.91,36700.0
2009-12-17 10:35:00,135.8,135.91,135.49,135.77,56400.0,135.8,135.91,135.49,135.77,56400.0
2009-12-17 10:40:00,135.76,135.8,135.53,135.59,21100.0,135.76,135.8,135.53,135.59,21100.0
2009-12-17 10:45:00,135.54,136.05,135.53,135.91,37300.0,135.54,136.05,135.53,135.91,37300.0
2009-12-17 10:50:00,135.96,136.18,135.76,136.11,38700.0,135.96,136.18,135.76,136.11,38700.0
2009-12-17 10:55:00,136.09,136.4,135.91,136.4,24600.0,136.09,136.4,135.91,136.4,24600.0
2009-12-17 11:00:00,136.4,136.65,135.85,136.04,69000.0,136.4,136.65,135.85,136.04,69000.0
2009-12-17 11:05:00,136.05,136.15,135.59,135.59,39200.0,136.05,136.15,135.59,135.59,39200.0
2009-12-17 11:10:00,135.64,135.67,134.84,135.1,65500.0,135.64,135.67,134.84,135.1,65500.0
2009-12-17 11:15:00,135.05,135.54,135.04,135.44,37700.0,135.05,135.54,135.04,135.44,37700.0
2009-12-17 11:20:00,135.44,136.1,135.44,135.91,39700.0,135.44,136.1,135.44,135.91,39700.0
2009-12-17 11:25:00,135.91,136.09,135.83,135.9,28600.0,135.91,136.09,135.83,135.9,28600.0
2009-12-17 11:30:00,135.9,135.9,135.59,135.81,8900.0,135.9,135.9,135.59,135.81,8900.0
2009-12-17 11:35:00,135.81,135.86,135.53,135.68,21100.0,135.81,135.86,135.53,135.68,21100.0
2009-12-17 11:40:00,135.74,135.9,135.56,135.9,21000.0,135.74,135.9,135.56,135.9,21000.0
2009-12-17 11:45:00,135.88,135.96,135.56,135.88,14700.0,135.88,135.96,135.56,135.88,14700.0
2009-12-17 11:50:00,135.86,135.86,135.52,135.71,10400.0,135.86,135.86,135.52,135.71,10400.0
2009-12-17 11:55:00,135.72,136.1,135.72,135.86,13700.0,135.72,136.1,135.72,135.86,13700.0
2009-12-17 12:00:00,135.96,136.46,135.87,136.31,31800.0,135.96,136.46,135.87,136.31,31800.0
2009-12-17 12:05:00,136.4,136.6,136.02,136.04,26100.0,136.4,136.6,136.02,136.04,26100.0
2009-12-17 12:10:00,136.02,136.43,136.02,136.33,13300.0,136.02,136.43,136.02,136.33,13300.0
2009-12-17 12:15:00,136.28,136.36,136.15,136.19,27200.0,136.28,136.36,136.15,136.19,27200.0
2009-12-17 12:20:00,136.24,136.25,135.76,135.76,9200.0,136.24,136.25,135.76,135.76,9200.0
2009-12-17 12:25:00,135.73,135.86,135.58,135.73,27000.0,135.73,135.86,135.58,135.73,27000.0
2009-12-17 12:30:00,135.63,136.03,135.63,136.03,14200.0,135.63,136.03,135.63,136.03,14200.0
2009-12-17 12:35:00,136.01,136.02,135.8,135.87,9000.0,136.01,136.02,135.8,135.87,9000.0
2009-12-17 12:40:00,135.91,135.98,135.64,135.79,14700.0,135.91,135.98,135.64,135.79,14700.0
2009-12-17 12:45:00,135.68,135.79,135.24,135.32,16400.0,135.68,135.79,135.24,135.32,16400.0
2009-12-17 12:50:00,135.28,135.52,135.18,135.44,15900.0,135.28,135.52,135.18,135.44,15900.0
2009-12-17 12:55:00,135.49,135.59,135.37,135.59,11600.0,135.49,135.59,135.37,135.59,11600.0
2009-12-17 13:00:00,135.59,135.72,135.55,135.63,6100.0,135.59,135.72,135.55,135.63,6100.0
2009-12-17 13:05:00,135.63,135.63,135.45,135.49,10500.0,135.63,135.63,135.45,135.49,10500.0
2009-12-17 13:10:00,135.51,135.54,135.34,135.47,9100.0,135.51,135.54,135.34,135.47,9100.0
2009-12-17 13:15:00,135.49,135.51,135.4,135.49,8700.0,135.49,135.51,135.4,135.49,8700.0
2009-12-17 13:20:00,135.52,135.57,135.43,135.47,7000.0,135.52,135.57,135.43,135.47,7000.0
2009-12-17 13:25:00,135.47,135.59,135.47,135.53,8600.0,135.47,135.59,135.47,135.53,8600.0
2009-12-17 13:30:00,135.53,135.71,135.53,135.6,7800.0,135.53,135.71,135.53,135.6,7800.0
2009-12-17 13:35:00,135.6,135.94,135.6,135.89,4200.0,135.6,135.94,135.6,135.89,4200.0
2009-12-17 13:40:00,135.9,135.93,135.72,135.8,10600.0,135.9,135.93,135.72,135.8,10600.0
2009-12-17 13:45:00,135.76,135.9,135.71,135.8,10400.0,135.76,135.9,135.71,135.8,10400.0
2009-12-17 13:50:00,135.8,136.19,135.8,136.19,12000.0,135.8,136.19,135.8,136.19,12000.0
2009-12-17 13:55:00,136.19,136.25,135.85,135.85,18300.0,136.19,136.25,135.85,135.85,18300.0
2009-12-17 14:00:00,135.9,136.06,135.81,135.99,10900.0,135.9,136.06,135.81,135.99,10900.0
2009-12-17 14:05:00,136.09,136.15,135.95,136.09,8500.0,136.09,136.15,135.95,136.09,8500.0
2009-12-17 14:10:00,136.08,136.18,135.77,135.77,8600.0,136.08,136.18,135.77,135.77,8600.0
2009-12-17 14:15:00,135.79,136.07,135.78,135.98,10900.0,135.79,136.07,135.78,135.98,10900.0
2009-12-17 14:20:00,135.99,136.11,135.98,136.06,7300.0,135.99,136.11,135.98,136.06,7300.0
2009-12-17 14:25:00,136.09,136.43,136.09,136.3,28600.0,136.09,136.43,136.09,136.3,28600.0
2009-12-17 14:30:00,136.32,136.87,136.26,136.82,50200.0,136.32,136.87,136.26,136.82,50200.0
2009-12-17 14:35:00,136.84,137.45,136.75,137.02,82300.0,136.84,137.45,136.75,137.02,82300.0
2009-12-17 14:40:00,136.97,137.26,136.87,137.17,19300.0,136.97,137.26,136.87,137.17,19300.0
2009-12-17 14:45:00,137.03,137.13,136.38,136.44,28600.0,137.03,137.13,136.38,136.44,28600.0
2009-12-17 14:50:00,136.44,136.9,136.44,136.58,19400.0,136.44,136.9,136.44,136.58,19400.0
2009-12-17 14:55:00,136.62,136.81,136.48,136.76,25400.0,136.62,136.81,136.48,136.76,25400.0
2009-12-17 15:00:00,136.68,137.0,136.59,136.59,19500.0,136.68,137.0,136.59,136.59,19500.0
2009-12-17 15:05:00,136.57,136.95,136.57,136.75,16200.0,136.57,136.95,136.57,136.75,16200.0
2009-12-17 15:10:00,136.8,136.97,136.67,136.96,37600.0,136.8,136.97,136.67,136.96,37600.0
2009-12-17 15:15:00,136.86,136.96,136.38,136.53,35100.0,136.86,136.96,136.38,136.53,35100.0
2009-12-17 15:20:00,136.56,136.65,136.25,136.25,17700.0,136.56,136.65,136.25,136.25,17700.0
2009-12-17 15:25:00,136.32,136.5,136.29,136.39,28900.0,136.32,136.5,136.29,136.39,28900.0
2009-12-17 15:30:00,136.35,136.4,135.73,135.92,56700.0,136.35,136.4,135.73,135.92,56700.0
2009-12-17 15:35:00,135.9,136.08,135.58,135.62,26200.0,135.9,136.08,135.58,135.62,26200.0
2009-12-17 15:40:00,135.65,135.95,135.6,135.85,37400.0,135.65,135.95,135.6,135.85,37400.0
2009-12-17 15:45:00,135.84,135.85,135.55,135.69,37600.0,135.84,135.85,135.55,135.69,37600.0
2009-12-17 15:50:00,135.7,135.82,135.43,135.78,64500.0,135.7,135.82,135.43,135.78,64500.0
2009-12-17 15:55:00,135.78,135.82,135.59,135.73,94300.0,135.78,135.82,135.59,135.73,94300.0
2009-12-18 09:30:00,135.35,136.56,135.35,135.43,202200.0,135.35,136.56,135.35,135.43,202200.0
2009-12-18 09:35:00,135.42,135.58,134.75,135.28,64000.0,135.42,135.58,134.75,135.28,64000.0
2009-12-18 09:40:00,135.2,135.42,134.79,135.31,41900.0,135.2,135.42,134.79,135.31,41900.0
2009-12-18 09:45:00,135.2,136.54,135.2,135.77,112500.0,135.2,136.54,135.2,135.77,112500.0
2009-12-18 09:50:00,135.69,135.76,135.0,135.34,31100.0,135.69,135.76,135.0,135.34,31100.0
2009-12-18 09:55:00,135.37,135.98,135.27,135.62,41900.0,135.37,135.98,135.27,135.62,41900.0
2009-12-18 10:00:00,135.7,135.85,135.52,135.53,23200.0,135.7,135.85,135.52,135.53,23200.0
2009-12-18 10:05:00,135.62,135.85,135.12,135.35,31900.0,135.62,135.85,135.12,135.35,31900.0
2009-12-18 10:10:00,135.41,135.47,134.97,134.97,25800.0,135.41,135.47,134.97,134.97,25800.0
2009-12-18 10:15:00,134.91,135.16,134.8,135.1,26400.0,134.91,135.16,134.8,135.1,26400.0
2009-12-18 10:20:00,135.12,135.12,134.5,134.5,27100.0,135.12,135.12,134.5,134.5,27100.0
2009-12-18 10:25:00,134.58,135.33,134.58,135.2,30400.0,134.58,135.33,134.58,135.2,30400.0
2009-12-18 10:30:00,135.2,135.23,134.83,134.98,25300.0,135.2,135.23,134.83,134.98,25300.0
2009-12-18 10:35:00,134.95,135.47,134.7,135.36,38900.0,134.95,135.47,134.7,135.36,38900.0
2009-12-18 10:40:00,135.36,135.4,134.61,134.86,31700.0,135.36,135.4,134.61,134.86,31700.0
2009-12-18 10:45:00,134.86,134.95,134.43,134.43,36500.0,134.86,134.95,134.43,134.43,36500.0
2009-12-18 10:50:00,134.42,134.65,134.22,134.29,47700.0,134.42,134.65,134.22,134.29,47700.0
2009-12-18 10:55:00,134.3,134.65,134.29,134.56,12400.0,134.3,134.65,134.29,134.56,12400.0
2009-12-18 11:00:00,134.56,134.85,134.31,134.49,16000.0,134.56,134.85,134.31,134.49,16000.0
2009-12-18 11:05:00,134.49,134.65,134.05,134.06,11500.0,134.49,134.65,134.05,134.06,11500.0
2009-12-18 11:10:00,134.05,134.15,133.87,133.97,21400.0,134.05,134.15,133.87,133.97,21400.0
2009-12-18 11:15:00,134.01,134.07,133.5,133.64,40200.0,134.01,134.07,133.5,133.64,40200.0
2009-12-18 11:20:00,133.6,133.9,133.51,133.79,21200.0,133.6,133.9,133.51,133.79,21200.0
2009-12-18 11:25:00,133.79,134.17,133.79,134.0,23500.0,133.79,134.17,133.79,134.0,23500.0
2009-12-18 11:30:00,134.0,134.0,133.56,133.56,17300.0,134.0,134.0,133.56,133.56,17300.0
2009-12-18 11:35:00,133.61,133.61,133.25,133.29,21400.0,133.61,133.61,133.25,133.29,21400.0
2009-12-18 11:40:00,133.32,133.84,133.25,133.83,32300.0,133.32,133.84,133.25,133.83,32300.0
2009-12-18 11:45:00,133.76,134.17,133.74,134.17,18400.0,133.76,134.17,133.74,134.17,18400.0
2009-12-18 11:50:00,134.1,134.59,134.1,134.57,51100.0,134.1,134.59,134.1,134.57,51100.0
2009-12-18 11:55:00,134.52,134.84,134.48,134.7,42200.0,134.52,134.84,134.48,134.7,42200.0
2009-12-18 12:00:00,134.7,134.8,134.33,134.7,28400.0,134.7,134.8,134.33,134.7,28400.0
2009-12-18 12:05:00,134.69,134.85,134.61,134.67,23700.0,134.69,134.85,134.61,134.67,23700.0
2009-12-18 12:10:00,134.63,134.81,134.42,134.48,21100.0,134.63,134.81,134.42,134.48,21100.0
2009-12-18 12:15:00,134.46,134.71,134.41,134.69,25300.0,134.46,134.71,134.41,134.69,25300.0
2009-12-18 12:20:00,134.58,134.61,134.37,134.54,7200.0,134.58,134.61,134.37,134.54,7200.0
2009-12-18 12:25:00,134.41,134.65,134.41,134.55,20000.0,134.41,134.65,134.41,134.55,20000.0
2009-12-18 12:30:00,134.55,134.66,134.46,134.62,4400.0,134.55,134.66,134.46,134.62,4400.0
2009-12-18 12:35:00,134.62,134.62,134.42,134.5,7100.0,134.62,134.62,134.42,134.5,7100.0
2009-12-18 12:40:00,134.49,134.83,134.46,134.83,18700.0,134.49,134.83,134.46,134.83,18700.0
2009-12-18 12:45:00,134.83,135.07,134.8,134.97,23600.0,134.83,135.07,134.8,134.97,23600.0
2009-12-18 12:50:00,135.03,135.03,134.63,134.65,16300.0,135.03,135.03,134.63,134.65,16300.0
2009-12-18 12:55:00,134.62,134.75,134.6,134.62,3700.0,134.62,134.75,134.6,134.62,3700.0
2009-12-18 13:00:00,134.67,134.91,134.61,134.8,9200.0,134.67,134.91,134.61,134.8,9200.0
2009-12-18 13:05:00,134.8,134.99,134.8,134.99,4100.0,134.8,134.99,134.8,134.99,4100.0
2009-12-18 13:10:00,134.98,135.23,134.98,135.15,13200.0,134.98,135.23,134.98,135.15,13200.0
2009-12-18 13:15:00,135.08,135.24,134.91,135.02,9100.0,135.08,135.24,134.91,135.02,9100.0
2009-12-18 13:20:00,134.91,135.06,134.91,135.06,9500.0,134.91,135.06,134.91,135.06,9500.0
2009-12-18 13:25:00,135.05,135.3,135.03,135.3,10800.0,135.05,135.3,135.03,135.3,10800.0
2009-12-18 13:30:00,135.3,135.31,135.18,135.23,10000.0,135.3,135.31,135.18,135.23,10000.0
2009-12-18 13:35:00,135.29,135.33,135.19,135.28,4300.0,135.29,135.33,135.19,135.28,4300.0
2009-12-18 13:40:00,135.29,135.35,135.2,135.3,8000.0,135.29,135.35,135.2,135.3,8000.0
2009-12-18 13:45:00,135.34,135.38,135.13,135.29,12100.0,135.34,135.38,135.13,135.29,12100.0
2009-12-18 13:50:00,135.3,135.34,135.04,135.21,14800.0,135.3,135.34,135.04,135.21,14800.0
2009-12-18 13:55:00,135.23,135.32,135.02,135.32,7500.0,135.23,135.32,135.02,135.32,7500.0
2009-12-18 14:00:00,135.33,135.6,135.33,135.58,11400.0,135.33,135.6,135.33,135.58,11400.0
2009-12-18 14:05:00,135.64,135.64,135.43,135.57,12100.0,135.64,135.64,135.43,135.57,12100.0
2009-12-18 14:10:00,135.57,135.57,135.22,135.22,10900.0,135.57,135.57,135.22,135.22,10900.0
2009-12-18 14:15:00,135.31,135.5,135.25,135.5,5400.0,135.31,135.5,135.25,135.5,5400.0
2009-12-18 14:20:00,135.5,135.81,135.44,135.74,21100.0,135.5,135.81,135.44,135.74,21100.0
2009-12-18 14:25:00,135.7,136.0,135.67,136.0,40500.0,135.7,136.0,135.67,136.0,40500.0
2009-12-18 14:30:00,136.0,136.0,135.43,135.43,20300.0,136.0,136.0,135.43,135.43,20300.0
2009-12-18 14:35:00,135.43,135.84,135.42,135.8,6200.0,135.43,135.84,135.42,135.8,6200.0
2009-12-18 14:40:00,135.85,136.0,135.78,135.8,21300.0,135.85,136.0,135.78,135.8,21300.0
2009-12-18 14:45:00,135.8,135.85,135.59,135.65,11100.0,135.8,135.85,135.59,135.65,11100.0
2009-12-18 14:50:00,135.64,136.05,135.6,136.01,10700.0,135.64,136.05,135.6,136.01,10700.0
2009-12-18 14:55:00,136.0,136.26,135.96,136.26,11600.0,136.0,136.26,135.96,136.26,11600.0
2009-12-18 15:00:00,136.21,136.42,136.06,136.21,18400.0,136.21,136.42,136.06,136.21,18400.0
2009-12-18 15:05:00,136.2,136.2,136.03,136.12,9100.0,136.2,136.2,136.03,136.12,9100.0
2009-12-18 15:10:00,136.11,136.2,135.92,136.01,20600.0,136.11,136.2,135.92,136.01,20600.0
2009-12-18 15:15:00,136.0,136.0,135.61,135.79,28600.0,136.0,136.0,135.61,135.79,28600.0
2009-12-18 15:20:00,135.73,135.8,135.15,135.21,32300.0,135.73,135.8,135.15,135.21,32300.0
2009-12-18 15:25:00,135.19,135.54,135.19,135.49,27600.0,135.19,135.54,135.19,135.49,27600.0
2009-12-18 15:30:00,135.49,135.49,135.1,135.18,35000.0,135.49,135.49,135.1,135.18,35000.0
2009-12-18 15:35:00,135.16,135.19,134.88,134.91,31000.0,135.16,135.19,134.88,134.91,31000.0
2009-12-18 15:40:00,134.94,135.09,134.75,135.01,66900.0,134.94,135.09,134.75,135.01,66900.0
2009-12-18 15:45:00,135.08,135.16,134.91,134.97,45100.0,135.08,135.16,134.91,134.97,45100.0
2009-12-18 15:50:00,135.05,135.26,135.0,135.25,98300.0,135.05,135.26,135.0,135.25,98300.0
2009-12-18 15:55:00,135.24,135.56,135.09,135.27,156400.0,135.24,135.56,135.09,135.27,156400.0
2009-12-21 09:30:00,135.74,136.0,134.35,135.62,46200.0,135.74,136.0,134.35,135.62,46200.0
2009-12-21 09:35:00,135.62,135.74,134.61,134.85,44000.0,135.62,135.74,134.61,134.85,44000.0
2009-12-21 09:40:00,134.72,134.99,134.19,134.76,52600.0,134.72,134.99,134.19,134.76,52600.0
2009-12-21 09:45:00,134.68,134.96,134.54,134.54,28400.0,134.68,134.96,134.54,134.54,28400.0
2009-12-21 09:50:00,134.44,134.68,134.27,134.41,31100.0,134.44,134.68,134.27,134.41,31100.0
2009-12-21 09:55:00,134.3,134.42,133.73,133.93,58500.0,134.3,134.42,133.73,133.93,58500.0
2009-12-21 10:00:00,133.97,134.32,133.88,134.23,45800.0,133.97,134.32,133.88,134.23,45800.0
2009-12-21 10:05:00,134.21,134.73,134.21,134.65,42600.0,134.21,134.73,134.21,134.65,42600.0
2009-12-21 10:10:00,134.71,135.06,134.48,135.06,60800.0,134.71,135.06,134.48,135.06,60800.0
2009-12-21 10:15:00,135.03,136.0,134.92,135.98,77600.0,135.03,136.0,134.92,135.98,77600.0
2009-12-21 10:20:00,135.97,135.97,135.12,135.18,42800.0,135.97,135.97,135.12,135.18,42800.0
2009-12-21 10:25:00,135.19,135.66,135.03,135.12,22200.0,135.19,135.66,135.03,135.12,22200.0
2009-12-21 10:30:00,135.12,135.46,135.05,135.4,21600.0,135.12,135.46,135.05,135.4,21600.0
2009-12-21 10:35:00,135.4,135.4,135.05,135.25,28400.0,135.4,135.4,135.05,135.25,28400.0
2009-12-21 10:40:00,135.19,135.5,135.05,135.4,32000.0,135.19,135.5,135.05,135.4,32000.0
2009-12-21 10:45:00,135.38,135.75,135.38,135.69,43700.0,135.38,135.75,135.38,135.69,43700.0
2009-12-21 10:50:00,135.65,136.64,135.65,136.25,64200.0,135.65,136.64,135.65,136.25,64200.0
2009-12-21 10:55:00,136.16,136.84,136.16,136.84,43700.0,136.16,136.84,136.16,136.84,43700.0
2009-12-21 11:00:00,136.74,136.78,136.1,136.46,28400.0,136.74,136.78,136.1,136.46,28400.0
2009-12-21 11:05:00,136.46,137.1,136.46,136.94,30200.0,136.46,137.1,136.46,136.94,30200.0
2009-12-21 11:10:00,136.92,136.93,136.68,136.82,18100.0,136.92,136.93,136.68,136.82,18100.0
2009-12-21 11:15:00,136.94,137.09,136.82,137.09,20100.0,136.94,137.09,136.82,137.09,20100.0
2009-12-21 11:20:00,137.09,137.47,137.0,137.16,30000.0,137.09,137.47,137.0,137.16,30000.0
2009-12-21 11:25:00,137.16,137.16,136.25,136.29,29300.0,137.16,137.16,136.25,136.29,29300.0
2009-12-21 11:30:00,136.26,136.67,136.19,136.66,13700.0,136.26,136.67,136.19,136.66,13700.0
2009-12-21 11:35:00,136.56,136.79,136.56,136.79,14300.0,136.56,136.79,136.56,136.79,14300.0
2009-12-21 11:40:00,136.92,136.95,136.44,136.44,17900.0,136.92,136.95,136.44,136.44,17900.0
2009-12-21 11:45:00,136.39,136.43,136.21,136.31,15400.0,136.39,136.43,136.21,136.31,15400.0
2009-12-21 11:50:00,136.4,136.4,136.08,136.13,10400.0,136.4,136.4,136.08,136.13,10400.0
2009-12-21 11:55:00,136.13,136.2,136.0,136.2,10000.0,136.13,136.2,136.0,136.2,10000.0
2009-12-21 12:00:00,136.28,136.47,136.12,136.4,7300.0,136.28,136.47,136.12,136.4,7300.0
2009-12-21 12:05:00,136.47,136.86,136.42,136.52,21500.0,136.47,136.86,136.42,136.52,21500.0
2009-12-21 12:10:00,136.56,136.64,136.07,136.07,8000.0,136.56,136.64,136.07,136.07,8000.0
2009-12-21 12:15:00,136.14,136.34,136.09,136.26,7200.0,136.14,136.34,136.09,136.26,7200.0
2009-12-21 12:20:00,136.32,136.39,136.12,136.24,12000.0,136.32,136.39,136.12,136.24,12000.0
2009-12-21 12:25:00,136.27,136.65,136.24,136.51,17600.0,136.27,136.65,136.24,136.51,17600.0
2009-12-21 12:30:00,136.52,136.64,136.22,136.45,13100.0,136.52,136.64,136.22,136.45,13100.0
2009-12-21 12:35:00,136.47,136.47,136.21,136.32,5200.0,136.47,136.47,136.21,136.32,5200.0
2009-12-21 12:40:00,136.2,136.33,136.09,136.17,8100.0,136.2,136.33,136.09,136.17,8100.0
2009-12-21 12:45:00,136.17,136.24,135.89,135.97,10000.0,136.17,136.24,135.89,135.97,10000.0
2009-12-21 12:50:00,136.06,136.42,136.0,136.37,5300.0,136.06,136.42,136.0,136.37,5300.0
2009-12-21 12:55:00,136.42,136.62,136.41,136.48,15600.0,136.42,136.62,136.41,136.48,15600.0
2009-12-21 13:00:00,136.5,136.5,136.24,136.36,10100.0,136.5,136.5,136.24,136.36,10100.0
2009-12-21 13:05:00,136.35,136.43,136.26,136.27,5100.0,136.35,136.43,136.26,136.27,5100.0
2009-12-21 13:10:00,136.37,136.45,136.3,136.35,7000.0,136.37,136.45,136.3,136.35,7000.0
2009-12-21 13:15:00,136.44,136.44,136.25,136.3,12000.0,136.44,136.44,136.25,136.3,12000.0
2009-12-21 13:20:00,136.28,136.33,136.09,136.14,11200.0,136.28,136.33,136.09,136.14,11200.0
2009-12-21 13:25:00,136.18,136.32,136.18,136.19,5800.0,136.18,136.32,136.18,136.19,5800.0
2009-12-21 13:30:00,136.26,136.27,135.93,136.25,12400.0,136.26,136.27,135.93,136.25,12400.0
2009-12-21 13:35:00,136.25,136.5,136.23,136.34,11400.0,136.25,136.5,136.23,136.34,11400.0
2009-12-21 13:40:00,136.39,136.6,136.36,136.6,11500.0,136.39,136.6,136.36,136.6,11500.0
2009-12-21 13:45:00,136.62,136.95,136.6,136.88,10700.0,136.62,136.95,136.6,136.88,10700.0
2009-12-21 13:50:00,136.84,136.88,136.63,136.83,17800.0,136.84,136.88,136.63,136.83,17800.0
2009-12-21 13:55:00,136.82,136.85,136.57,136.62,12900.0,136.82,136.85,136.57,136.62,12900.0
2009-12-21 14:00:00,136.69,136.7,136.39,136.63,12100.0,136.69,136.7,136.39,136.63,12100.0
2009-12-21 14:05:00,136.61,137.0,136.58,136.98,20700.0,136.61,137.0,136.58,136.98,20700.0
2009-12-21 14:10:00,136.96,136.96,136.77,136.86,15200.0,136.96,136.96,136.77,136.86,15200.0
2009-12-21 14:15:00,136.9,136.9,136.71,136.8,5200.0,136.9,136.9,136.71,136.8,5200.0
2009-12-21 14:20:00,136.81,137.1,136.81,137.07,10000.0,136.81,137.1,136.81,137.07,10000.0
2009-12-21 14:25:00,137.07,137.44,137.02,137.32,30600.0,137.07,137.44,137.02,137.32,30600.0
2009-12-21 14:30:00,137.37,137.47,137.31,137.38,14300.0,137.37,137.47,137.31,137.38,14300.0
2009-12-21 14:35:00,137.34,137.46,137.33,137.37,9300.0,137.34,137.46,137.33,137.37,9300.0
2009-12-21 14:40:00,137.4,137.41,137.08,137.33,28400.0,137.4,137.41,137.08,137.33,28400.0
2009-12-21 14:45:00,137.3,137.73,137.3,137.68,29300.0,137.3,137.73,137.3,137.68,29300.0
2009-12-21 14:50:00,137.63,137.97,137.61,137.89,41500.0,137.63,137.97,137.61,137.89,41500.0
2009-12-21 14:55:00,137.94,138.3,137.88,138.17,53100.0,137.94,138.3,137.88,138.17,53100.0
2009-12-21 15:00:00,138.13,138.28,137.56,137.56,33400.0,138.13,138.28,137.56,137.56,33400.0
2009-12-21 15:05:00,137.6,137.74,137.47,137.55,21100.0,137.6,137.74,137.47,137.55,21100.0
2009-12-21 15:10:00,137.54,137.54,136.95,136.95,29800.0,137.54,137.54,136.95,136.95,29800.0
2009-12-21 15:15:00,136.98,137.03,136.66,136.88,20900.0,136.98,137.03,136.66,136.88,20900.0
2009-12-21 15:20:00,136.83,137.25,136.82,137.09,19700.0,136.83,137.25,136.82,137.09,19700.0
2009-12-21 15:25:00,137.04,137.04,136.86,136.97,11500.0,137.04,137.04,136.86,136.97,11500.0
2009-12-21 15:30:00,136.99,137.19,136.75,137.19,21200.0,136.99,137.19,136.75,137.19,21200.0
2009-12-21 15:35:00,137.14,137.3,137.13,137.22,15600.0,137.14,137.3,137.13,137.22,15600.0
2009-12-21 15:40:00,137.22,137.31,136.91,137.03,26800.0,137.22,137.31,136.91,137.03,26800.0
2009-12-21 15:45:00,137.02,137.09,136.81,136.81,19500.0,137.02,137.09,136.81,136.81,19500.0
2009-12-21 15:50:00,136.85,137.1,136.81,137.0,33400.0,136.85,137.1,136.81,137.0,33400.0
2009-12-21 15:55:00,136.99,137.03,136.9,136.99,36400.0,136.99,137.03,136.9,136.99,36400.0
2009-12-22 09:30:00,137.1,137.94,137.1,137.37,38400.0,137.1,137.94,137.1,137.37,38400.0
2009-12-22 09:35:00,137.4,138.4,137.15,138.15,37900.0,137.4,138.4,137.15,138.15,37900.0
2009-12-22 09:40:00,138.15,138.45,137.91,138.29,31700.0,138.15,138.45,137.91,138.29,31700.0
2009-12-22 09:45:00,138.23,138.26,137.85,138.16,25300.0,138.23,138.26,137.85,138.16,25300.0
2009-12-22 09:50:00,138.16,138.45,138.0,138.07,23500.0,138.16,138.45,138.0,138.07,23500.0
2009-12-22 09:55:00,138.06,138.06,137.5,137.59,23800.0,138.06,138.06,137.5,137.59,23800.0
2009-12-22 10:00:00,137.72,137.97,137.31,137.55,26300.0,137.72,137.97,137.31,137.55,26300.0
2009-12-22 10:05:00,137.62,138.16,137.5,138.16,19800.0,137.62,138.16,137.5,138.16,19800.0
2009-12-22 10:10:00,138.15,138.7,138.1,138.11,37600.0,138.15,138.7,138.1,138.11,37600.0
2009-12-22 10:15:00,138.17,138.28,137.5,137.6,22600.0,138.17,138.28,137.5,137.6,22600.0
2009-12-22 10:20:00,137.6,137.6,137.02,137.47,28300.0,137.6,137.6,137.02,137.47,28300.0
2009-12-22 10:25:00,137.41,137.41,136.77,136.89,28700.0,137.41,137.41,136.77,136.89,28700.0
2009-12-22 10:30:00,136.9,137.06,136.55,136.7,18200.0,136.9,137.06,136.55,136.7,18200.0
2009-12-22 10:35:00,136.74,136.76,136.49,136.54,17500.0,136.74,136.76,136.49,136.54,17500.0
2009-12-22 10:40:00,136.62,136.68,136.0,136.0,30400.0,136.62,136.68,136.0,136.0,30400.0
2009-12-22 10:45:00,136.0,136.02,135.65,135.65,36700.0,136.0,136.02,135.65,135.65,36700.0
2009-12-22 10:50:00,135.66,135.97,135.56,135.9,22800.0,135.66,135.97,135.56,135.9,22800.0
2009-12-22 10:55:00,135.89,136.17,135.56,135.73,38600.0,135.89,136.17,135.56,135.73,38600.0
2009-12-22 11:00:00,135.61,135.68,135.2,135.26,22600.0,135.61,135.68,135.2,135.26,22600.0
2009-12-22 11:05:00,135.22,135.5,135.05,135.2,27200.0,135.22,135.5,135.05,135.2,27200.0
2009-12-22 11:10:00,135.15,135.5,135.15,135.35,12100.0,135.15,135.5,135.15,135.35,12100.0
2009-12-22 11:15:00,135.34,135.34,134.99,135.14,55300.0,135.34,135.34,134.99,135.14,55300.0
2009-12-22 11:20:00,135.19,135.19,134.85,134.93,43200.0,135.19,135.19,134.85,134.93,43200.0
2009-12-22 11:25:00,134.96,135.34,134.66,135.34,36100.0,134.96,135.34,134.66,135.34,36100.0
2009-12-22 11:30:00,135.27,135.28,134.7,135.1,19200.0,135.27,135.28,134.7,135.1,19200.0
2009-12-22 11:35:00,135.09,135.09,134.84,134.99,27100.0,135.09,135.09,134.84,134.99,27100.0
2009-12-22 11:40:00,135.03,135.42,135.02,135.41,17400.0,135.03,135.42,135.02,135.41,17400.0
2009-12-22 11:45:00,135.22,135.74,135.22,135.62,21700.0,135.22,135.74,135.22,135.62,21700.0
2009-12-22 11:50:00,135.74,136.12,135.67,136.12,25600.0,135.74,136.12,135.67,136.12,25600.0
2009-12-22 11:55:00,136.1,136.18,135.75,135.91,28800.0,136.1,136.18,135.75,135.91,28800.0
2009-12-22 12:00:00,136.0,136.25,136.0,136.09,7700.0,136.0,136.25,136.0,136.09,7700.0
2009-12-22 12:05:00,136.0,136.09,135.78,135.9,23000.0,136.0,136.09,135.78,135.9,23000.0
2009-12-22 12:10:00,135.9,135.98,135.6,135.74,11800.0,135.9,135.98,135.6,135.74,11800.0
2009-12-22 12:15:00,135.8,135.82,135.5,135.52,8200.0,135.8,135.82,135.5,135.52,8200.0
2009-12-22 12:20:00,135.58,135.7,135.58,135.66,5100.0,135.58,135.7,135.58,135.66,5100.0
2009-12-22 12:25:00,135.66,136.15,135.66,136.15,12800.0,135.66,136.15,135.66,136.15,12800.0
2009-12-22 12:30:00,136.13,136.17,136.01,136.16,7400.0,136.13,136.17,136.01,136.16,7400.0
2009-12-22 12:35:00,136.1,136.17,136.0,136.07,8300.0,136.1,136.17,136.0,136.07,8300.0
2009-12-22 12:40:00,136.06,136.06,135.85,135.9,7500.0,136.06,136.06,135.85,135.9,7500.0
2009-12-22 12:45:00,135.91,136.0,135.88,135.96,3800.0,135.91,136.0,135.88,135.96,3800.0
2009-12-22 12:50:00,135.93,135.99,135.81,135.96,9100.0,135.93,135.99,135.81,135.96,9100.0
2009-12-22 12:55:00,136.0,136.11,135.96,135.98,9300.0,136.0,136.11,135.96,135.98,9300.0
2009-12-22 13:00:00,136.0,136.19,135.99,136.15,4000.0,136.0,136.19,135.99,136.15,4000.0
2009-12-22 13:05:00,136.15,136.47,136.13,136.47,14900.0,136.15,136.47,136.13,136.47,14900.0
2009-12-22 13:10:00,136.48,136.49,136.32,136.38,8300.0,136.48,136.49,136.32,136.38,8300.0
2009-12-22 13:15:00,136.39,136.49,136.38,136.39,6600.0,136.39,136.49,136.38,136.39,6600.0
2009-12-22 13:20:00,136.38,136.45,135.75,135.75,25800.0,136.38,136.45,135.75,135.75,25800.0
2009-12-22 13:25:00,135.79,135.84,135.28,135.42,69400.0,135.79,135.84,135.28,135.42,69400.0
2009-12-22 13:30:00,135.37,135.58,135.3,135.37,14100.0,135.37,135.58,135.3,135.37,14100.0
2009-12-22 13:35:00,135.35,135.9,135.33,135.62,16700.0,135.35,135.9,135.33,135.62,16700.0
2009-12-22 13:40:00,135.63,135.73,135.47,135.48,8000.0,135.63,135.73,135.47,135.48,8000.0
2009-12-22 13:45:00,135.45,135.71,135.35,135.65,8600.0,135.45,135.71,135.35,135.65,8600.0
2009-12-22 13:50:00,135.65,136.15,135.64,136.1,18400.0,135.65,136.15,135.64,136.1,18400.0
2009-12-22 13:55:00,136.07,136.28,136.07,136.16,14600.0,136.07,136.28,136.07,136.16,14600.0
2009-12-22 14:00:00,136.18,136.19,135.92,135.92,12100.0,136.18,136.19,135.92,135.92,12100.0
2009-12-22 14:05:00,135.88,136.05,135.79,135.85,14500.0,135.88,136.05,135.79,135.85,14500.0
2009-12-22 14:10:00,135.93,135.96,135.75,135.83,6500.0,135.93,135.96,135.75,135.83,6500.0
2009-12-22 14:15:00,135.83,136.34,135.81,136.3,23800.0,135.83,136.34,135.81,136.3,23800.0
2009-12-22 14:20:00,136.3,136.4,135.97,136.1,12800.0,136.3,136.4,135.97,136.1,12800.0
2009-12-22 14:25:00,136.03,136.19,135.82,136.09,10400.0,136.03,136.19,135.82,136.09,10400.0
2009-12-22 14:30:00,136.14,136.23,136.01,136.11,4400.0,136.14,136.23,136.01,136.11,4400.0
2009-12-22 14:35:00,136.2,136.24,136.08,136.08,4300.0,136.2,136.24,136.08,136.08,4300.0
2009-12-22 14:40:00,136.08,136.17,136.0,136.12,8800.0,136.08,136.17,136.0,136.12,8800.0
2009-12-22 14:45:00,136.09,136.13,135.93,135.93,5100.0,136.09,136.13,135.93,135.93,5100.0
2009-12-22 14:50:00,135.91,135.93,135.78,135.87,11500.0,135.91,135.93,135.78,135.87,11500.0
2009-12-22 14:55:00,135.89,135.93,135.69,135.77,16300.0,135.89,135.93,135.69,135.77,16300.0
2009-12-22 15:00:00,135.71,135.81,135.52,135.66,16300.0,135.71,135.81,135.52,135.66,16300.0
2009-12-22 15:05:00,135.68,135.81,135.64,135.77,7000.0,135.68,135.81,135.64,135.77,7000.0
2009-12-22 15:10:00,135.77,136.0,135.73,136.0,32200.0,135.77,136.0,135.73,136.0,32200.0
2009-12-22 15:15:00,136.0,136.17,135.92,136.08,17800.0,136.0,136.17,135.92,136.08,17800.0
2009-12-22 15:20:00,136.1,136.1,135.82,135.89,11500.0,136.1,136.1,135.82,135.89,11500.0
2009-12-22 15:25:00,135.89,135.96,135.81,135.85,9900.0,135.89,135.96,135.81,135.85,9900.0
2009-12-22 15:30:00,135.89,135.9,135.72,135.85,20900.0,135.89,135.9,135.72,135.85,20900.0
2009-12-22 15:35:00,135.83,136.04,135.78,135.85,28700.0,135.83,136.04,135.78,135.85,28700.0
2009-12-22 15:40:00,135.87,135.87,135.34,135.35,34200.0,135.87,135.87,135.34,135.35,34200.0
2009-12-22 15:45:00,135.34,135.68,135.34,135.68,25500.0,135.34,135.68,135.34,135.68,25500.0
2009-12-22 15:50:00,135.69,135.84,135.67,135.67,22200.0,135.69,135.84,135.67,135.67,22200.0
2009-12-22 15:55:00,135.67,135.76,135.41,135.41,43500.0,135.67,135.76,135.41,135.41,43500.0
2009-12-23 09:30:00,135.2,136.12,135.12,136.04,26800.0,135.2,136.12,135.12,136.04,26800.0
2009-12-23 09:35:00,136.12,136.39,135.4,135.5,29600.0,136.12,136.39,135.4,135.5,29600.0
2009-12-23 09:40:00,135.4,135.49,134.27,134.56,85400.0,135.4,135.49,134.27,134.56,85400.0
2009-12-23 09:45:00,134.66,134.66,134.15,134.28,37200.0,134.66,134.66,134.15,134.28,37200.0
2009-12-23 09:50:00,134.45,134.6,134.1,134.4,44200.0,134.45,134.6,134.1,134.4,44200.0
2009-12-23 09:55:00,134.32,134.68,134.25,134.58,22200.0,134.32,134.68,134.25,134.58,22200.0
2009-12-23 10:00:00,134.42,134.7,134.15,134.54,26300.0,134.42,134.7,134.15,134.54,26300.0
2009-12-23 10:05:00,134.68,134.78,134.26,134.26,19500.0,134.68,134.78,134.26,134.26,19500.0
2009-12-23 10:10:00,134.31,134.48,134.19,134.3,18900.0,134.31,134.48,134.19,134.3,18900.0
2009-12-23 10:15:00,134.28,134.37,133.79,133.88,57300.0,134.28,134.37,133.79,133.88,57300.0
2009-12-23 10:20:00,133.85,133.87,133.56,133.64,52800.0,133.85,133.87,133.56,133.64,52800.0
2009-12-23 10:25:00,133.64,133.7,133.33,133.58,40100.0,133.64,133.7,133.33,133.58,40100.0
2009-12-23 10:30:00,133.57,133.61,133.01,133.01,98400.0,133.57,133.61,133.01,133.01,98400.0
2009-12-23 10:35:00,133.04,133.13,132.64,132.92,57000.0,133.04,133.13,132.64,132.92,57000.0
2009-12-23 10:40:00,132.9,133.05,132.65,132.81,25600.0,132.9,133.05,132.65,132.81,25600.0
2009-12-23 10:45:00,132.81,133.08,132.57,132.67,37600.0,132.81,133.08,132.57,132.67,37600.0
2009-12-23 10:50:00,132.67,133.05,132.67,132.89,26300.0,132.67,133.05,132.67,132.89,26300.0
2009-12-23 10:55:00,132.83,133.11,132.83,132.94,27900.0,132.83,133.11,132.83,132.94,27900.0
2009-12-23 11:00:00,132.92,133.0,132.6,132.67,35100.0,132.92,133.0,132.6,132.67,35100.0
2009-12-23 11:05:00,132.66,132.89,132.35,132.48,33900.0,132.66,132.89,132.35,132.48,33900.0
2009-12-23 11:10:00,132.43,132.64,132.32,132.5,42100.0,132.43,132.64,132.32,132.5,42100.0
2009-12-23 11:15:00,132.49,132.51,132.32,132.5,16500.0,132.49,132.51,132.32,132.5,16500.0
2009-12-23 11:20:00,132.49,132.86,132.4,132.76,23400.0,132.49,132.86,132.4,132.76,23400.0
2009-12-23 11:25:00,132.76,133.05,132.56,132.61,25100.0,132.76,133.05,132.56,132.61,25100.0
2009-12-23 11:30:00,132.65,133.01,132.61,133.01,17200.0,132.65,133.01,132.61,133.01,17200.0
2009-12-23 11:35:00,133.05,133.39,132.96,133.26,18100.0,133.05,133.39,132.96,133.26,18100.0
2009-12-23 11:40:00,133.27,133.43,133.04,133.04,21800.0,133.27,133.43,133.04,133.04,21800.0
2009-12-23 11:45:00,133.0,133.13,132.99,133.06,12600.0,133.0,133.13,132.99,133.06,12600.0
2009-12-23 11:50:00,133.06,133.18,133.03,133.14,9500.0,133.06,133.18,133.03,133.14,9500.0
2009-12-23 11:55:00,133.09,133.13,133.02,133.02,7300.0,133.09,133.13,133.02,133.02,7300.0
2009-12-23 12:00:00,133.07,133.13,132.95,133.0,8600.0,133.07,133.13,132.95,133.0,8600.0
2009-12-23 12:05:00,132.94,132.94,132.5,132.6,25200.0,132.94,132.94,132.5,132.6,25200.0
2009-12-23 12:10:00,132.6,132.81,132.58,132.77,10300.0,132.6,132.81,132.58,132.77,10300.0
2009-12-23 12:15:00,132.88,132.98,132.84,132.98,5100.0,132.88,132.98,132.84,132.98,5100.0
2009-12-23 12:20:00,132.96,133.0,132.6,132.63,14600.0,132.96,133.0,132.6,132.63,14600.0
2009-12-23 12:25:00,132.68,132.78,132.64,132.74,5100.0,132.68,132.78,132.64,132.74,5100.0
2009-12-23 12:30:00,132.73,132.84,132.7,132.78,10400.0,132.73,132.84,132.7,132.78,10400.0
2009-12-23 12:35:00,132.78,132.81,132.62,132.67,12700.0,132.78,132.81,132.62,132.67,12700.0
2009-12-23 12:40:00,132.84,132.94,132.76,132.94,7900.0,132.84,132.94,132.76,132.94,7900.0
2009-12-23 12:45:00,132.97,133.07,132.94,133.05,6000.0,132.97,133.07,132.94,133.05,6000.0
2009-12-23 12:50:00,133.02,133.4,133.02,133.33,20500.0,133.02,133.4,133.02,133.33,20500.0
2009-12-23 12:55:00,133.35,133.39,133.16,133.17,13300.0,133.35,133.39,133.16,133.17,13300.0
2009-12-23 13:00:00,133.17,133.38,133.14,133.26,14600.0,133.17,133.38,133.14,133.26,14600.0
2009-12-23 13:05:00,133.29,133.3,133.13,133.2,5900.0,133.29,133.3,133.13,133.2,5900.0
2009-12-23 13:10:00,133.19,133.19,132.9,132.9,7200.0,133.19,133.19,132.9,132.9,7200.0
2009-12-23 13:15:00,132.97,133.08,132.91,132.96,8100.0,132.97,133.08,132.91,132.96,8100.0
2009-12-23 13:20:00,133.03,133.19,133.0,133.12,7500.0,133.03,133.19,133.0,133.12,7500.0
2009-12-23 13:25:00,133.12,133.19,133.01,133.02,5300.0,133.12,133.19,133.01,133.02,5300.0
2009-12-23 13:30:00,133.08,133.26,133.02,133.02,14700.0,133.08,133.26,133.02,133.02,14700.0
2009-12-23 13:35:00,133.02,133.18,132.95,133.18,6900.0,133.02,133.18,132.95,133.18,6900.0
2009-12-23 13:40:00,133.1,133.14,132.99,133.1,3100.0,133.1,133.14,132.99,133.1,3100.0
2009-12-23 13:45:00,133.15,133.23,133.02,133.02,9100.0,133.15,133.23,133.02,133.02,9100.0
2009-12-23 13:50:00,133.06,133.06,132.93,132.96,9100.0,133.06,133.06,132.93,132.96,9100.0
2009-12-23 13:55:00,132.98,133.09,132.98,133.08,6000.0,132.98,133.09,132.98,133.08,6000.0
2009-12-23 14:00:00,133.09,133.17,133.06,133.15,6000.0,133.09,133.17,133.06,133.15,6000.0
2009-12-23 14:05:00,133.15,133.18,132.95,133.0,9800.0,133.15,133.18,132.95,133.0,9800.0
2009-12-23 14:10:00,133.0,133.06,132.94,133.0,8400.0,133.0,133.06,132.94,133.0,8400.0
2009-12-23 14:15:00,132.97,133.0,132.85,132.94,8000.0,132.97,133.0,132.85,132.94,8000.0
2009-12-23 14:20:00,132.94,132.97,132.53,132.59,24100.0,132.94,132.97,132.53,132.59,24100.0
2009-12-23 14:25:00,132.54,132.65,132.4,132.58,17700.0,132.54,132.65,132.4,132.58,17700.0
2009-12-23 14:30:00,132.58,132.91,132.53,132.86,17400.0,132.58,132.91,132.53,132.86,17400.0
2009-12-23 14:35:00,132.9,132.98,132.78,132.95,8200.0,132.9,132.98,132.78,132.95,8200.0
2009-12-23 14:40:00,132.91,133.09,132.87,133.06,19200.0,132.91,133.09,132.87,133.06,19200.0
2009-12-23 14:45:00,133.08,133.84,133.03,133.84,47800.0,133.08,133.84,133.03,133.84,47800.0
2009-12-23 14:50:00,133.84,133.9,133.59,133.61,20100.0,133.84,133.9,133.59,133.61,20100.0
2009-12-23 14:55:00,133.68,133.7,133.34,133.35,9200.0,133.68,133.7,133.34,133.35,9200.0
2009-12-23 15:00:00,133.34,133.64,133.29,133.42,15700.0,133.34,133.64,133.29,133.42,15700.0
2009-12-23 15:05:00,133.4,133.4,133.19,133.29,6900.0,133.4,133.4,133.19,133.29,6900.0
2009-12-23 15:10:00,133.31,133.37,133.06,133.06,9200.0,133.31,133.37,133.06,133.06,9200.0
2009-12-23 15:15:00,133.01,133.17,132.91,133.16,23500.0,133.01,133.17,132.91,133.16,23500.0
2009-12-23 15:20:00,133.11,133.11,132.92,133.02,20000.0,133.11,133.11,132.92,133.02,20000.0
2009-12-23 15:25:00,133.02,133.04,132.77,132.8,15600.0,133.02,133.04,132.77,132.8,15600.0
2009-12-23 15:30:00,132.79,132.79,132.57,132.64,31400.0,132.79,132.79,132.57,132.64,31400.0
2009-12-23 15:35:00,132.63,132.74,132.56,132.65,38000.0,132.63,132.74,132.56,132.65,38000.0
2009-12-23 15:40:00,132.67,132.77,132.57,132.64,34300.0,132.67,132.77,132.57,132.64,34300.0
2009-12-23 15:45:00,132.68,132.68,132.31,132.48,55900.0,132.68,132.68,132.31,132.48,55900.0
2009-12-23 15:50:00,132.48,132.48,132.22,132.22,77000.0,132.48,132.48,132.22,132.22,77000.0
2009-12-23 15:55:00,132.22,132.5,132.0,132.5,116700.0,132.22,132.5,132.0,132.5,116700.0
2009-12-24 09:30:00,132.8,133.22,132.42,133.19,28800.0,132.8,133.22,132.42,133.19,28800.0
2009-12-24 09:35:00,133.19,133.2,132.19,132.4,18700.0,133.19,133.2,132.19,132.4,18700.0
2009-12-24 09:40:00,132.22,132.92,132.22,132.82,11500.0,132.22,132.92,132.22,132.82,11500.0
2009-12-24 09:45:00,132.99,133.96,132.86,133.65,58300.0,132.99,133.96,132.86,133.65,58300.0
2009-12-24 09:50:00,133.7,133.9,133.56,133.85,15300.0,133.7,133.9,133.56,133.85,15300.0
2009-12-24 09:55:00,133.82,134.32,133.82,134.12,31000.0,133.82,134.32,133.82,134.12,31000.0
2009-12-24 10:00:00,134.05,134.21,133.48,133.55,23200.0,134.05,134.21,133.48,133.55,23200.0
2009-12-24 10:05:00,133.65,133.65,133.27,133.3,7500.0,133.65,133.65,133.27,133.3,7500.0
2009-12-24 10:10:00,133.29,133.3,133.05,133.18,7500.0,133.29,133.3,133.05,133.18,7500.0
2009-12-24 10:15:00,133.2,133.62,133.18,133.54,9600.0,133.2,133.62,133.18,133.54,9600.0
2009-12-24 10:20:00,133.6,133.6,133.34,133.34,7900.0,133.6,133.6,133.34,133.34,7900.0
2009-12-24 10:25:00,133.31,133.4,133.12,133.31,7000.0,133.31,133.4,133.12,133.31,7000.0
2009-12-24 10:30:00,133.25,133.42,132.82,132.82,15400.0,133.25,133.42,132.82,132.82,15400.0
2009-12-24 10:35:00,132.8,132.9,132.69,132.88,8200.0,132.8,132.9,132.69,132.88,8200.0
2009-12-24 10:40:00,132.96,132.98,132.81,132.9,4500.0,132.96,132.98,132.81,132.9,4500.0
2009-12-24 10:45:00,132.9,133.0,132.87,132.97,4100.0,132.9,133.0,132.87,132.97,4100.0
2009-12-24 10:50:00,132.88,133.22,132.77,133.21,6100.0,132.88,133.22,132.77,133.21,6100.0
2009-12-24 10:55:00,133.12,133.35,133.11,133.33,7500.0,133.12,133.35,133.11,133.33,7500.0
2009-12-24 11:00:00,133.29,133.33,133.21,133.24,2900.0,133.29,133.33,133.21,133.24,2900.0
2009-12-24 11:05:00,133.22,133.5,133.2,133.5,6900.0,133.22,133.5,133.2,133.5,6900.0
2009-12-24 11:10:00,133.47,133.59,133.36,133.38,8400.0,133.47,133.59,133.36,133.38,8400.0
2009-12-24 11:15:00,133.31,133.44,133.3,133.44,4900.0,133.31,133.44,133.3,133.44,4900.0
2009-12-24 11:20:00,133.41,133.55,133.36,133.36,5100.0,133.41,133.55,133.36,133.36,5100.0
2009-12-24 11:25:00,133.36,133.67,133.35,133.65,6600.0,133.36,133.67,133.35,133.65,6600.0
2009-12-24 11:30:00,133.6,133.61,133.43,133.44,5700.0,133.6,133.61,133.43,133.44,5700.0
2009-12-24 11:35:00,133.41,133.44,133.26,133.29,5000.0,133.41,133.44,133.26,133.29,5000.0
2009-12-24 11:40:00,133.29,133.43,133.27,133.29,8100.0,133.29,133.43,133.27,133.29,8100.0
2009-12-24 11:45:00,133.3,133.37,133.24,133.33,4600.0,133.3,133.37,133.24,133.33,4600.0
2009-12-24 11:50:00,133.27,133.31,133.01,133.03,8100.0,133.27,133.31,133.01,133.03,8100.0
2009-12-24 11:55:00,133.05,133.19,133.02,133.05,10200.0,133.05,133.19,133.02,133.05,10200.0
2009-12-24 12:00:00,133.06,133.18,132.94,133.04,7600.0,133.06,133.18,132.94,133.04,7600.0
2009-12-24 12:05:00,133.11,133.11,132.83,132.93,8900.0,133.11,133.11,132.83,132.93,8900.0
2009-12-24 12:10:00,132.99,133.14,132.85,132.95,9400.0,132.99,133.14,132.85,132.95,9400.0
2009-12-24 12:15:00,132.96,133.22,132.91,133.22,5200.0,132.96,133.22,132.91,133.22,5200.0
2009-12-24 12:20:00,133.22,133.3,133.15,133.2,7800.0,133.22,133.3,133.15,133.2,7800.0
2009-12-24 12:25:00,133.29,133.3,133.04,133.27,16000.0,133.29,133.3,133.04,133.27,16000.0
2009-12-24 12:30:00,133.27,133.48,133.26,133.43,13300.0,133.27,133.48,133.26,133.43,13300.0
2009-12-24 12:35:00,133.42,133.65,133.42,133.57,14800.0,133.42,133.65,133.42,133.57,14800.0
2009-12-24 12:40:00,133.53,133.68,133.53,133.59,11600.0,133.53,133.68,133.53,133.59,11600.0
2009-12-24 12:45:00,133.59,133.75,133.52,133.75,29200.0,133.59,133.75,133.52,133.75,29200.0
2009-12-24 12:50:00,133.75,133.89,133.69,133.84,31200.0,133.75,133.89,133.69,133.84,31200.0
2009-12-24 12:55:00,133.8,134.05,133.78,133.81,40600.0,133.8,134.05,133.78,133.81,40600.0
2009-12-28 09:30:00,134.78,134.95,134.06,134.51,29900.0,134.78,134.95,134.06,134.51,29900.0
2009-12-28 09:35:00,134.53,135.43,134.53,134.86,42800.0,134.53,135.43,134.53,134.86,42800.0
2009-12-28 09:40:00,134.96,134.96,134.6,134.85,7100.0,134.96,134.96,134.6,134.85,7100.0
2009-12-28 09:45:00,134.8,135.32,134.73,135.11,20000.0,134.8,135.32,134.73,135.11,20000.0
2009-12-28 09:50:00,135.04,135.38,135.0,135.07,12800.0,135.04,135.38,135.0,135.07,12800.0
2009-12-28 09:55:00,135.09,135.2,134.81,134.99,24400.0,135.09,135.2,134.81,134.99,24400.0
2009-12-28 10:00:00,135.06,135.24,134.87,134.9,18200.0,135.06,135.24,134.87,134.9,18200.0
2009-12-28 10:05:00,135.0,135.09,134.82,134.93,22200.0,135.0,135.09,134.82,134.93,22200.0
2009-12-28 10:10:00,134.89,135.0,134.78,134.9,7700.0,134.89,135.0,134.78,134.9,7700.0
2009-12-28 10:15:00,134.9,134.99,134.72,134.94,29100.0,134.9,134.99,134.72,134.94,29100.0
2009-12-28 10:20:00,134.91,134.99,134.87,134.87,3400.0,134.91,134.99,134.87,134.87,3400.0
2009-12-28 10:25:00,134.87,134.95,134.74,134.84,7200.0,134.87,134.95,134.74,134.84,7200.0
2009-12-28 10:30:00,134.82,134.97,134.77,134.93,9100.0,134.82,134.97,134.77,134.93,9100.0
2009-12-28 10:35:00,134.94,134.97,134.9,134.9,4200.0,134.94,134.97,134.9,134.9,4200.0
2009-12-28 10:40:00,134.83,134.9,134.82,134.84,2900.0,134.83,134.9,134.82,134.84,2900.0
2009-12-28 10:45:00,134.84,134.95,134.84,134.95,8600.0,134.84,134.95,134.84,134.95,8600.0
2009-12-28 10:50:00,134.95,135.0,134.88,134.91,7300.0,134.95,135.0,134.88,134.91,7300.0
2009-12-28 10:55:00,134.94,134.97,134.84,134.96,8900.0,134.94,134.97,134.84,134.96,8900.0
2009-12-28 11:00:00,135.03,135.03,134.92,134.98,18900.0,135.03,135.03,134.92,134.98,18900.0
2009-12-28 11:05:00,134.95,135.03,134.86,134.95,7100.0,134.95,135.03,134.86,134.95,7100.0
2009-12-28 11:10:00,134.97,134.97,134.88,134.95,3100.0,134.97,134.97,134.88,134.95,3100.0
2009-12-28 11:15:00,134.94,134.96,134.89,134.9,2900.0,134.94,134.96,134.89,134.9,2900.0
2009-12-28 11:20:00,134.91,134.95,134.9,134.93,800.0,134.91,134.95,134.9,134.93,800.0
2009-12-28 11:25:00,134.94,134.94,134.79,134.86,6100.0,134.94,134.94,134.79,134.86,6100.0
2009-12-28 11:30:00,134.9,134.96,134.85,134.9,9900.0,134.9,134.96,134.85,134.9,9900.0
2009-12-28 11:35:00,134.9,134.97,134.86,134.97,7200.0,134.9,134.97,134.86,134.97,7200.0
2009-12-28 11:40:00,134.96,134.98,134.89,134.98,6600.0,134.96,134.98,134.89,134.98,6600.0
2009-12-28 11:45:00,134.96,134.98,134.9,134.95,8500.0,134.96,134.98,134.9,134.95,8500.0
2009-12-28 11:50:00,134.94,135.01,134.88,135.0,23800.0,134.94,135.01,134.88,135.0,23800.0
2009-12-28 11:55:00,134.93,134.93,134.8,134.83,3500.0,134.93,134.93,134.8,134.83,3500.0
2009-12-28 12:00:00,134.82,134.95,134.82,134.9,4300.0,134.82,134.95,134.82,134.9,4300.0
2009-12-28 12:05:00,134.93,134.99,134.85,134.89,5500.0,134.93,134.99,134.85,134.89,5500.0
2009-12-28 12:10:00,134.91,134.97,134.9,134.97,3200.0,134.91,134.97,134.9,134.97,3200.0
2009-12-28 12:15:00,134.96,134.99,134.87,134.87,8700.0,134.96,134.99,134.87,134.87,8700.0
2009-12-28 12:20:00,134.9,134.93,134.84,134.88,6800.0,134.9,134.93,134.84,134.88,6800.0
2009-12-28 12:25:00,134.88,134.97,134.85,134.85,11000.0,134.88,134.97,134.85,134.85,11000.0
2009-12-28 12:30:00,134.85,134.94,134.85,134.91,3700.0,134.85,134.94,134.85,134.91,3700.0
2009-12-28 12:35:00,134.96,134.96,134.88,134.88,2500.0,134.96,134.96,134.88,134.88,2500.0
2009-12-28 12:40:00,134.91,134.95,134.83,134.91,8200.0,134.91,134.95,134.83,134.91,8200.0
2009-12-28 12:45:00,134.92,135.0,134.91,135.0,5900.0,134.92,135.0,134.91,135.0,5900.0
2009-12-28 12:50:00,134.98,135.04,134.94,135.02,10200.0,134.98,135.04,134.94,135.02,10200.0
2009-12-28 12:55:00,135.03,135.05,134.99,135.0,10300.0,135.03,135.05,134.99,135.0,10300.0
2009-12-28 13:00:00,135.0,135.04,134.95,134.96,6300.0,135.0,135.04,134.95,134.96,6300.0
2009-12-28 13:05:00,134.95,135.0,134.9,135.0,4100.0,134.95,135.0,134.9,135.0,4100.0
2009-12-28 13:10:00,135.0,135.0,134.95,134.95,1300.0,135.0,135.0,134.95,134.95,1300.0
2009-12-28 13:15:00,135.0,135.03,134.95,134.95,5300.0,135.0,135.03,134.95,134.95,5300.0
2009-12-28 13:20:00,134.98,135.02,134.91,134.91,4800.0,134.98,135.02,134.91,134.91,4800.0
2009-12-28 13:25:00,134.9,134.92,134.83,134.9,5700.0,134.9,134.92,134.83,134.9,5700.0
2009-12-28 13:30:00,134.88,134.88,134.71,134.71,9600.0,134.88,134.88,134.71,134.71,9600.0
2009-12-28 13:35:00,134.71,134.71,134.29,134.44,22500.0,134.71,134.71,134.29,134.44,22500.0
2009-12-28 13:40:00,134.41,134.59,134.37,134.52,4500.0,134.41,134.59,134.37,134.52,4500.0
2009-12-28 13:45:00,134.52,134.76,134.45,134.67,6400.0,134.52,134.76,134.45,134.67,6400.0
2009-12-28 13:50:00,134.67,134.77,134.54,134.76,3300.0,134.67,134.77,134.54,134.76,3300.0
2009-12-28 13:55:00,134.76,134.76,134.73,134.73,300.0,134.76,134.76,134.73,134.73,300.0
2009-12-28 14:00:00,134.72,134.78,134.58,134.58,4100.0,134.72,134.78,134.58,134.58,4100.0
2009-12-28 14:05:00,134.57,134.58,134.41,134.57,7400.0,134.57,134.58,134.41,134.57,7400.0
2009-12-28 14:10:00,134.53,134.53,134.01,134.07,9500.0,134.53,134.53,134.01,134.07,9500.0
2009-12-28 14:15:00,134.11,134.22,134.06,134.11,8800.0,134.11,134.22,134.06,134.11,8800.0
2009-12-28 14:20:00,134.11,134.21,134.04,134.04,6600.0,134.11,134.21,134.04,134.04,6600.0
2009-12-28 14:25:00,134.07,134.21,134.04,134.19,3800.0,134.07,134.21,134.04,134.19,3800.0
2009-12-28 14:30:00,134.22,134.23,134.14,134.19,3000.0,134.22,134.23,134.14,134.19,3000.0
2009-12-28 14:35:00,134.18,134.29,134.07,134.09,6600.0,134.18,134.29,134.07,134.09,6600.0
2009-12-28 14:40:00,134.13,134.22,133.8,133.82,9100.0,134.13,134.22,133.8,133.82,9100.0
2009-12-28 14:45:00,133.82,133.97,133.8,133.87,5100.0,133.82,133.97,133.8,133.87,5100.0
2009-12-28 14:50:00,133.87,133.92,133.79,133.83,7700.0,133.87,133.92,133.79,133.83,7700.0
2009-12-28 14:55:00,133.84,133.84,133.59,133.67,12200.0,133.84,133.84,133.59,133.67,12200.0
2009-12-28 15:00:00,133.66,133.7,133.5,133.63,18400.0,133.66,133.7,133.5,133.63,18400.0
2009-12-28 15:05:00,133.64,134.0,133.64,133.93,18200.0,133.64,134.0,133.64,133.93,18200.0
2009-12-28 15:10:00,133.96,134.16,133.95,134.13,6300.0,133.96,134.16,133.95,134.13,6300.0
2009-12-28 15:15:00,134.15,134.2,134.07,134.07,4600.0,134.15,134.2,134.07,134.07,4600.0
2009-12-28 15:20:00,134.06,134.26,134.0,134.23,8300.0,134.06,134.26,134.0,134.23,8300.0
2009-12-28 15:25:00,134.16,134.16,133.95,134.1,9600.0,134.16,134.16,133.95,134.1,9600.0
2009-12-28 15:30:00,134.12,134.36,134.11,134.23,16800.0,134.12,134.36,134.11,134.23,16800.0
2009-12-28 15:35:00,134.23,134.25,134.03,134.08,15500.0,134.23,134.25,134.03,134.08,15500.0
2009-12-28 15:40:00,134.09,134.27,134.03,134.23,14800.0,134.09,134.27,134.03,134.23,14800.0
2009-12-28 15:45:00,134.23,134.32,134.19,134.31,14100.0,134.23,134.32,134.19,134.31,14100.0
2009-12-28 15:50:00,134.32,134.64,134.28,134.64,31100.0,134.32,134.64,134.28,134.64,31100.0
2009-12-28 15:55:00,134.63,134.86,134.6,134.86,41600.0,134.63,134.86,134.6,134.86,41600.0
2009-12-29 09:30:00,135.5,135.59,134.49,134.73,38900.0,135.5,135.59,134.49,134.73,38900.0
2009-12-29 09:35:00,134.6,135.37,134.41,135.05,10400.0,134.6,135.37,134.41,135.05,10400.0
2009-12-29 09:40:00,135.03,135.1,134.59,134.95,11100.0,135.03,135.1,134.59,134.95,11100.0
2009-12-29 09:45:00,134.82,135.26,134.82,135.22,18800.0,134.82,135.26,134.82,135.22,18800.0
2009-12-29 09:50:00,135.24,135.86,135.22,135.7,24300.0,135.24,135.86,135.22,135.7,24300.0
2009-12-29 09:55:00,135.83,135.9,135.54,135.66,16300.0,135.83,135.9,135.54,135.66,16300.0
2009-12-29 10:00:00,135.78,135.86,135.53,135.58,7300.0,135.78,135.86,135.53,135.58,7300.0
2009-12-29 10:05:00,135.63,135.79,135.14,135.23,19500.0,135.63,135.79,135.14,135.23,19500.0
2009-12-29 10:10:00,135.49,135.76,135.38,135.65,12400.0,135.49,135.76,135.38,135.65,12400.0
2009-12-29 10:15:00,135.74,135.84,135.65,135.73,11900.0,135.74,135.84,135.65,135.73,11900.0
2009-12-29 10:20:00,135.71,135.89,135.64,135.65,13100.0,135.71,135.89,135.64,135.65,13100.0
2009-12-29 10:25:00,135.73,135.99,135.66,135.97,13700.0,135.73,135.99,135.66,135.97,13700.0
2009-12-29 10:30:00,135.95,136.33,135.93,136.33,31000.0,135.95,136.33,135.93,136.33,31000.0
2009-12-29 10:35:00,136.33,136.42,135.9,136.04,21200.0,136.33,136.42,135.9,136.04,21200.0
2009-12-29 10:40:00,135.97,136.1,135.83,135.89,8900.0,135.97,136.1,135.83,135.89,8900.0
2009-12-29 10:45:00,135.97,136.01,135.87,136.0,4800.0,135.97,136.01,135.87,136.0,4800.0
2009-12-29 10:50:00,135.99,136.0,135.72,135.72,7800.0,135.99,136.0,135.72,135.72,7800.0
2009-12-29 10:55:00,135.72,135.98,135.72,135.91,7800.0,135.72,135.98,135.72,135.91,7800.0
2009-12-29 11:00:00,135.92,136.0,135.75,135.85,10400.0,135.92,136.0,135.75,135.85,10400.0
2009-12-29 11:05:00,135.89,135.91,135.68,135.68,3800.0,135.89,135.91,135.68,135.68,3800.0
2009-12-29 11:10:00,135.69,135.75,135.64,135.67,8600.0,135.69,135.75,135.64,135.67,8600.0
2009-12-29 11:15:00,135.7,135.87,135.68,135.86,15500.0,135.7,135.87,135.68,135.86,15500.0
2009-12-29 11:20:00,135.86,136.14,135.78,136.14,6600.0,135.86,136.14,135.78,136.14,6600.0
2009-12-29 11:25:00,136.14,136.18,135.79,135.86,10000.0,136.14,136.18,135.79,135.86,10000.0
2009-12-29 11:30:00,135.77,135.93,135.65,135.87,11600.0,135.77,135.93,135.65,135.87,11600.0
2009-12-29 11:35:00,135.87,135.89,135.69,135.74,6500.0,135.87,135.89,135.69,135.74,6500.0
2009-12-29 11:40:00,135.72,135.94,135.65,135.94,10900.0,135.72,135.94,135.65,135.94,10900.0
2009-12-29 11:45:00,135.91,135.98,135.81,135.83,6000.0,135.91,135.98,135.81,135.83,6000.0
2009-12-29 11:50:00,135.82,135.83,135.77,135.83,3300.0,135.82,135.83,135.77,135.83,3300.0
2009-12-29 11:55:00,135.84,135.96,135.81,135.95,8700.0,135.84,135.96,135.81,135.95,8700.0
2009-12-29 12:00:00,135.9,135.92,135.77,135.89,5900.0,135.9,135.92,135.77,135.89,5900.0
2009-12-29 12:05:00,135.93,135.93,135.84,135.88,2800.0,135.93,135.93,135.84,135.88,2800.0
2009-12-29 12:10:00,135.89,136.0,135.85,135.96,7200.0,135.89,136.0,135.85,135.96,7200.0
2009-12-29 12:15:00,135.93,136.05,135.89,135.99,5600.0,135.93,136.05,135.89,135.99,5600.0
2009-12-29 12:20:00,135.91,135.95,135.66,135.83,6600.0,135.91,135.95,135.66,135.83,6600.0
2009-12-29 12:25:00,135.84,135.88,135.69,135.84,3400.0,135.84,135.88,135.69,135.84,3400.0
2009-12-29 12:30:00,135.83,135.91,135.77,135.83,10500.0,135.83,135.91,135.77,135.83,10500.0
2009-12-29 12:35:00,135.86,135.86,135.73,135.73,2900.0,135.86,135.86,135.73,135.73,2900.0
2009-12-29 12:40:00,135.74,135.99,135.74,135.95,19000.0,135.74,135.99,135.74,135.95,19000.0
2009-12-29 12:45:00,135.97,136.01,135.82,135.82,5500.0,135.97,136.01,135.82,135.82,5500.0
2009-12-29 12:50:00,135.85,136.0,135.84,136.0,6100.0,135.85,136.0,135.84,136.0,6100.0
2009-12-29 12:55:00,135.92,135.92,135.75,135.76,6000.0,135.92,135.92,135.75,135.76,6000.0
2009-12-29 13:00:00,135.71,135.84,135.56,135.71,9900.0,135.71,135.84,135.56,135.71,9900.0
2009-12-29 13:05:00,135.7,135.74,135.57,135.57,3200.0,135.7,135.74,135.57,135.57,3200.0
2009-12-29 13:10:00,135.56,135.8,135.56,135.74,3900.0,135.56,135.8,135.56,135.74,3900.0
2009-12-29 13:15:00,135.73,135.74,135.68,135.71,3800.0,135.73,135.74,135.68,135.71,3800.0
2009-12-29 13:20:00,135.63,135.69,135.59,135.66,2600.0,135.63,135.69,135.59,135.66,2600.0
2009-12-29 13:25:00,135.63,135.75,135.62,135.7,4000.0,135.63,135.75,135.62,135.7,4000.0
2009-12-29 13:30:00,135.67,135.68,135.55,135.62,5900.0,135.67,135.68,135.55,135.62,5900.0
2009-12-29 13:35:00,135.62,135.66,135.57,135.62,5200.0,135.62,135.66,135.57,135.62,5200.0
2009-12-29 13:40:00,135.63,135.7,135.6,135.6,3100.0,135.63,135.7,135.6,135.6,3100.0
2009-12-29 13:45:00,135.67,135.69,135.6,135.6,4700.0,135.67,135.69,135.6,135.6,4700.0
2009-12-29 13:50:00,135.6,135.75,135.6,135.75,4400.0,135.6,135.75,135.6,135.75,4400.0
2009-12-29 13:55:00,135.73,135.89,135.66,135.89,13500.0,135.73,135.89,135.66,135.89,13500.0
2009-12-29 14:00:00,135.89,135.98,135.81,135.85,5600.0,135.89,135.98,135.81,135.85,5600.0
2009-12-29 14:05:00,135.81,135.95,135.8,135.93,5200.0,135.81,135.95,135.8,135.93,5200.0
2009-12-29 14:10:00,135.91,135.91,135.82,135.89,2900.0,135.91,135.91,135.82,135.89,2900.0
2009-12-29 14:15:00,135.87,135.95,135.85,135.93,6500.0,135.87,135.95,135.85,135.93,6500.0
2009-12-29 14:20:00,135.94,136.2,135.94,136.2,15900.0,135.94,136.2,135.94,136.2,15900.0
2009-12-29 14:25:00,136.17,136.25,136.17,136.2,13400.0,136.17,136.25,136.17,136.2,13400.0
2009-12-29 14:30:00,136.19,136.19,136.04,136.14,6100.0,136.19,136.19,136.04,136.14,6100.0
2009-12-29 14:35:00,136.11,136.11,135.98,136.0,3300.0,136.11,136.11,135.98,136.0,3300.0
2009-12-29 14:40:00,136.0,136.2,135.96,136.15,4200.0,136.0,136.2,135.96,136.15,4200.0
2009-12-29 14:45:00,136.19,136.21,135.95,136.13,8900.0,136.19,136.21,135.95,136.13,8900.0
2009-12-29 14:50:00,136.13,136.21,136.05,136.18,9900.0,136.13,136.21,136.05,136.18,9900.0
2009-12-29 14:55:00,136.19,136.25,136.13,136.16,6400.0,136.19,136.25,136.13,136.16,6400.0
2009-12-29 15:00:00,136.16,136.2,135.95,136.02,14500.0,136.16,136.2,135.95,136.02,14500.0
2009-12-29 15:05:00,136.07,136.07,135.95,135.99,5500.0,136.07,136.07,135.95,135.99,5500.0
2009-12-29 15:10:00,135.98,136.25,135.96,136.18,7000.0,135.98,136.25,135.96,136.18,7000.0
2009-12-29 15:15:00,136.2,136.36,136.17,136.33,9800.0,136.2,136.36,136.17,136.33,9800.0
2009-12-29 15:20:00,136.31,136.39,136.13,136.32,8400.0,136.31,136.39,136.13,136.32,8400.0
2009-12-29 15:25:00,136.38,136.4,136.26,136.3,15000.0,136.38,136.4,136.26,136.3,15000.0
2009-12-29 15:30:00,136.31,136.45,136.13,136.13,19000.0,136.31,136.45,136.13,136.13,19000.0
2009-12-29 15:35:00,136.16,136.17,135.89,136.0,10700.0,136.16,136.17,135.89,136.0,10700.0
2009-12-29 15:40:00,136.0,136.02,135.72,135.75,21100.0,136.0,136.02,135.72,135.75,21100.0
2009-12-29 15:45:00,135.78,135.83,135.68,135.73,17400.0,135.78,135.83,135.68,135.73,17400.0
2009-12-29 15:50:00,135.73,135.73,135.51,135.56,31200.0,135.73,135.73,135.51,135.56,31200.0
2009-12-29 15:55:00,135.57,135.62,135.5,135.54,58300.0,135.57,135.62,135.5,135.54,58300.0
2009-12-30 09:30:00,134.67,135.64,134.4,134.81,22300.0,134.67,135.64,134.4,134.81,22300.0
2009-12-30 09:35:00,134.81,135.1,134.07,134.45,13700.0,134.81,135.1,134.07,134.45,13700.0
2009-12-30 09:40:00,134.5,135.42,134.26,134.97,9600.0,134.5,135.42,134.26,134.97,9600.0
2009-12-30 09:45:00,134.61,135.09,134.54,134.57,8800.0,134.61,135.09,134.54,134.57,8800.0
2009-12-30 09:50:00,134.74,134.89,134.58,134.85,4500.0,134.74,134.89,134.58,134.85,4500.0
2009-12-30 09:55:00,134.77,135.13,134.77,134.99,6900.0,134.77,135.13,134.77,134.99,6900.0
2009-12-30 10:00:00,134.99,135.2,134.91,134.99,12600.0,134.99,135.2,134.91,134.99,12600.0
2009-12-30 10:05:00,135.01,135.15,134.78,134.81,9700.0,135.01,135.15,134.78,134.81,9700.0
2009-12-30 10:10:00,134.86,134.9,134.77,134.82,2100.0,134.86,134.9,134.77,134.82,2100.0
2009-12-30 10:15:00,134.8,134.89,134.77,134.8,3000.0,134.8,134.89,134.77,134.8,3000.0
2009-12-30 10:20:00,134.86,134.86,134.31,134.4,10400.0,134.86,134.86,134.31,134.4,10400.0
2009-12-30 10:25:00,134.36,134.64,134.27,134.55,7700.0,134.36,134.64,134.27,134.55,7700.0
2009-12-30 10:30:00,134.6,135.15,134.51,135.02,22200.0,134.6,135.15,134.51,135.02,22200.0
2009-12-30 10:35:00,135.04,135.1,134.61,134.66,9900.0,135.04,135.1,134.61,134.66,9900.0
2009-12-30 10:40:00,134.67,134.8,134.56,134.69,17100.0,134.67,134.8,134.56,134.69,17100.0
2009-12-30 10:45:00,134.78,135.04,134.7,134.76,16600.0,134.78,135.04,134.7,134.76,16600.0
2009-12-30 10:50:00,134.75,135.1,134.73,134.92,9500.0,134.75,135.1,134.73,134.92,9500.0
2009-12-30 10:55:00,134.91,135.02,134.82,134.92,7900.0,134.91,135.02,134.82,134.92,7900.0
2009-12-30 11:00:00,134.97,135.05,134.85,135.05,12100.0,134.97,135.05,134.85,135.05,12100.0
2009-12-30 11:05:00,135.03,135.03,134.91,135.0,9500.0,135.03,135.03,134.91,135.0,9500.0
2009-12-30 11:10:00,134.98,135.04,134.91,134.98,14300.0,134.98,135.04,134.91,134.98,14300.0
2009-12-30 11:15:00,134.99,135.04,134.95,135.0,7400.0,134.99,135.04,134.95,135.0,7400.0
2009-12-30 11:20:00,135.0,135.23,134.99,135.2,14000.0,135.0,135.23,134.99,135.2,14000.0
2009-12-30 11:25:00,135.22,135.63,135.17,135.56,16100.0,135.22,135.63,135.17,135.56,16100.0
2009-12-30 11:30:00,135.55,135.81,135.5,135.77,14300.0,135.55,135.81,135.5,135.77,14300.0
2009-12-30 11:35:00,135.88,135.88,135.5,135.69,12600.0,135.88,135.88,135.5,135.69,12600.0
2009-12-30 11:40:00,135.7,135.7,135.46,135.46,7600.0,135.7,135.7,135.46,135.46,7600.0
2009-12-30 11:45:00,135.46,135.76,135.42,135.75,14200.0,135.46,135.76,135.42,135.75,14200.0
2009-12-30 11:50:00,135.81,136.45,135.8,136.43,29600.0,135.81,136.45,135.8,136.43,29600.0
2009-12-30 11:55:00,136.4,136.58,136.27,136.45,19300.0,136.4,136.58,136.27,136.45,19300.0
2009-12-30 12:00:00,136.55,136.89,136.53,136.72,25200.0,136.55,136.89,136.53,136.72,25200.0
2009-12-30 12:05:00,136.78,136.9,136.72,136.87,12300.0,136.78,136.9,136.72,136.87,12300.0
2009-12-30 12:10:00,136.87,136.91,136.4,136.43,26800.0,136.87,136.91,136.4,136.43,26800.0
2009-12-30 12:15:00,136.48,136.54,136.34,136.35,8200.0,136.48,136.54,136.34,136.35,8200.0
2009-12-30 12:20:00,136.34,136.5,136.34,136.38,7000.0,136.34,136.5,136.34,136.38,7000.0
2009-12-30 12:25:00,136.44,136.49,136.38,136.46,5300.0,136.44,136.49,136.38,136.46,5300.0
2009-12-30 12:30:00,136.49,136.66,136.44,136.59,11500.0,136.49,136.66,136.44,136.59,11500.0
2009-12-30 12:35:00,136.58,136.64,136.3,136.3,10700.0,136.58,136.64,136.3,136.3,10700.0
2009-12-30 12:40:00,136.36,136.37,136.22,136.3,3300.0,136.36,136.37,136.22,136.3,3300.0
2009-12-30 12:45:00,136.3,136.54,136.27,136.49,6600.0,136.3,136.54,136.27,136.49,6600.0
2009-12-30 12:50:00,136.49,136.54,136.28,136.48,7000.0,136.49,136.54,136.28,136.48,7000.0
2009-12-30 12:55:00,136.49,136.49,136.33,136.35,4600.0,136.49,136.49,136.33,136.35,4600.0
2009-12-30 13:00:00,136.44,136.55,136.44,136.51,5100.0,136.44,136.55,136.44,136.51,5100.0
2009-12-30 13:05:00,136.49,136.54,136.34,136.4,3900.0,136.49,136.54,136.34,136.4,3900.0
2009-12-30 13:10:00,136.42,136.48,136.3,136.42,5100.0,136.42,136.48,136.3,136.42,5100.0
2009-12-30 13:15:00,136.49,136.5,136.38,136.42,4800.0,136.49,136.5,136.38,136.42,4800.0
2009-12-30 13:20:00,136.42,136.5,136.38,136.43,3700.0,136.42,136.5,136.38,136.43,3700.0
2009-12-30 13:25:00,136.47,136.58,136.45,136.52,12500.0,136.47,136.58,136.45,136.52,12500.0
2009-12-30 13:30:00,136.53,136.53,136.32,136.41,9700.0,136.53,136.53,136.32,136.41,9700.0
2009-12-30 13:35:00,136.44,136.45,136.12,136.12,24700.0,136.44,136.45,136.12,136.12,24700.0
2009-12-30 13:40:00,136.15,136.27,136.08,136.26,4200.0,136.15,136.27,136.08,136.26,4200.0
2009-12-30 13:45:00,136.26,136.3,136.23,136.23,4200.0,136.26,136.3,136.23,136.23,4200.0
2009-12-30 13:50:00,136.31,136.49,136.3,136.49,7800.0,136.31,136.49,136.3,136.49,7800.0
2009-12-30 13:55:00,136.4,136.53,136.38,136.4,6600.0,136.4,136.53,136.38,136.4,6600.0
2009-12-30 14:00:00,136.4,136.53,136.37,136.5,5300.0,136.4,136.53,136.37,136.5,5300.0
2009-12-30 14:05:00,136.46,136.59,136.45,136.55,4900.0,136.46,136.59,136.45,136.55,4900.0
2009-12-30 14:10:00,136.52,136.62,136.48,136.48,6500.0,136.52,136.62,136.48,136.48,6500.0
2009-12-30 14:15:00,136.54,136.6,136.51,136.54,4600.0,136.54,136.6,136.51,136.54,4600.0
2009-12-30 14:20:00,136.54,136.66,136.54,136.55,10500.0,136.54,136.66,136.54,136.55,10500.0
2009-12-30 14:25:00,136.57,136.59,136.36,136.39,8200.0,136.57,136.59,136.36,136.39,8200.0
2009-12-30 14:30:00,136.39,136.5,136.38,136.45,4500.0,136.39,136.5,136.38,136.45,4500.0
2009-12-30 14:35:00,136.53,136.66,136.53,136.56,7300.0,136.53,136.66,136.53,136.56,7300.0
2009-12-30 14:40:00,136.57,136.66,136.57,136.65,5200.0,136.57,136.66,136.57,136.65,5200.0
2009-12-30 14:45:00,136.63,136.83,136.63,136.82,9600.0,136.63,136.83,136.63,136.82,9600.0
2009-12-30 14:50:00,136.82,136.84,136.7,136.72,10200.0,136.82,136.84,136.7,136.72,10200.0
2009-12-30 14:55:00,136.73,136.88,136.66,136.84,6500.0,136.73,136.88,136.66,136.84,6500.0
2009-12-30 15:00:00,136.87,136.87,136.71,136.79,18100.0,136.87,136.87,136.71,136.79,18100.0
2009-12-30 15:05:00,136.82,136.83,136.65,136.66,15600.0,136.82,136.83,136.65,136.66,15600.0
2009-12-30 15:10:00,136.64,136.64,136.26,136.41,13100.0,136.64,136.64,136.26,136.41,13100.0
2009-12-30 15:15:00,136.45,136.51,136.27,136.34,13700.0,136.45,136.51,136.27,136.34,13700.0
2009-12-30 15:20:00,136.38,136.41,136.26,136.29,8600.0,136.38,136.41,136.26,136.29,8600.0
2009-12-30 15:25:00,136.29,136.44,136.28,136.28,10600.0,136.29,136.44,136.28,136.28,10600.0
2009-12-30 15:30:00,136.33,136.64,136.29,136.64,14800.0,136.33,136.64,136.29,136.64,14800.0
2009-12-30 15:35:00,136.62,136.63,136.41,136.44,11700.0,136.62,136.63,136.41,136.44,11700.0
2009-12-30 15:40:00,136.47,136.53,136.4,136.52,34000.0,136.47,136.53,136.4,136.52,34000.0
2009-12-30 15:45:00,136.49,136.62,136.48,136.62,21600.0,136.49,136.62,136.48,136.62,21600.0
2009-12-30 15:50:00,136.62,136.69,136.56,136.6,18500.0,136.62,136.69,136.56,136.6,18500.0
2009-12-30 15:55:00,136.55,136.78,136.51,136.78,30600.0,136.55,136.78,136.51,136.78,30600.0
2009-12-31 09:30:00,137.1,137.11,136.24,136.47,17500.0,137.1,137.11,136.24,136.47,17500.0
2009-12-31 09:35:00,136.47,136.59,135.63,135.8,8900.0,136.47,136.59,135.63,135.8,8900.0
2009-12-31 09:40:00,135.75,136.24,135.56,136.2,13600.0,135.75,136.24,135.56,136.2,13600.0
2009-12-31 09:45:00,136.16,136.48,136.02,136.29,36400.0,136.16,136.48,136.02,136.29,36400.0
2009-12-31 09:50:00,136.48,136.48,136.16,136.31,4500.0,136.48,136.48,136.16,136.31,4500.0
2009-12-31 09:55:00,136.34,136.53,136.2,136.26,9300.0,136.34,136.53,136.2,136.26,9300.0
2009-12-31 10:00:00,136.5,136.7,136.26,136.66,20200.0,136.5,136.7,136.26,136.66,20200.0
2009-12-31 10:05:00,136.56,136.79,136.5,136.75,19200.0,136.56,136.79,136.5,136.75,19200.0
2009-12-31 10:10:00,136.65,136.78,136.52,136.61,7500.0,136.65,136.78,136.52,136.61,7500.0
2009-12-31 10:15:00,136.6,136.6,136.2,136.29,9000.0,136.6,136.6,136.2,136.29,9000.0
2009-12-31 10:20:00,136.28,136.41,136.19,136.29,11400.0,136.28,136.41,136.19,136.29,11400.0
2009-12-31 10:25:00,136.32,136.43,136.15,136.43,6000.0,136.32,136.43,136.15,136.43,6000.0
2009-12-31 10:30:00,136.33,136.4,136.24,136.3,3200.0,136.33,136.4,136.24,136.3,3200.0
2009-12-31 10:35:00,136.28,136.32,136.17,136.27,9400.0,136.28,136.32,136.17,136.27,9400.0
2009-12-31 10:40:00,136.28,136.35,136.21,136.33,2600.0,136.28,136.35,136.21,136.33,2600.0
2009-12-31 10:45:00,136.34,136.34,136.2,136.2,2800.0,136.34,136.34,136.2,136.2,2800.0
2009-12-31 10:50:00,136.22,136.41,136.2,136.41,4900.0,136.22,136.41,136.2,136.41,4900.0
2009-12-31 10:55:00,136.38,136.39,136.28,136.36,4300.0,136.38,136.39,136.28,136.36,4300.0
2009-12-31 11:00:00,136.41,136.41,136.25,136.25,3900.0,136.41,136.41,136.25,136.25,3900.0
2009-12-31 11:05:00,136.2,136.28,136.18,136.23,6000.0,136.2,136.28,136.18,136.23,6000.0
2009-12-31 11:10:00,136.23,136.26,135.9,135.9,3400.0,136.23,136.26,135.9,135.9,3400.0
2009-12-31 11:15:00,135.99,136.06,135.89,135.96,7200.0,135.99,136.06,135.89,135.96,7200.0
2009-12-31 11:20:00,135.99,136.01,135.94,135.96,3200.0,135.99,136.01,135.94,135.96,3200.0
2009-12-31 11:25:00,136.01,136.05,135.93,135.96,5800.0,136.01,136.05,135.93,135.96,5800.0
2009-12-31 11:30:00,136.01,136.01,135.83,135.89,6200.0,136.01,136.01,135.83,135.89,6200.0
2009-12-31 11:35:00,135.93,136.07,135.93,136.07,1800.0,135.93,136.07,135.93,136.07,1800.0
2009-12-31 11:40:00,136.04,136.04,135.83,135.93,4400.0,136.04,136.04,135.83,135.93,4400.0
2009-12-31 11:45:00,135.91,135.99,135.84,135.87,13200.0,135.91,135.99,135.84,135.87,13200.0
2009-12-31 11:50:00,135.9,135.91,135.83,135.84,4600.0,135.9,135.91,135.83,135.84,4600.0
2009-12-31 11:55:00,135.84,135.91,135.79,135.81,3900.0,135.84,135.91,135.79,135.81,3900.0
2009-12-31 12:00:00,135.83,135.9,135.82,135.9,1200.0,135.83,135.9,135.82,135.9,1200.0
2009-12-31 12:05:00,135.9,136.0,135.85,135.9,3400.0,135.9,136.0,135.85,135.9,3400.0
2009-12-31 12:10:00,135.91,136.0,135.8,135.9,13300.0,135.91,136.0,135.8,135.9,13300.0
2009-12-31 12:15:00,135.86,135.91,135.81,135.81,8600.0,135.86,135.91,135.81,135.81,8600.0
2009-12-31 12:20:00,135.86,135.9,135.79,135.8,14000.0,135.86,135.9,135.79,135.8,14000.0
2009-12-31 12:25:00,135.79,135.93,135.75,135.93,6300.0,135.79,135.93,135.75,135.93,6300.0
2009-12-31 12:30:00,135.95,135.96,135.8,135.86,14400.0,135.95,135.96,135.8,135.86,14400.0
2009-12-31 12:35:00,135.85,136.13,135.79,136.03,21600.0,135.85,136.13,135.79,136.03,21600.0
2009-12-31 12:40:00,136.02,136.07,135.99,136.07,1100.0,136.02,136.07,135.99,136.07,1100.0
2009-12-31 12:45:00,136.07,136.1,136.03,136.07,4400.0,136.07,136.1,136.03,136.07,4400.0
2009-12-31 12:50:00,136.04,136.13,136.03,136.06,7300.0,136.04,136.13,136.03,136.06,7300.0
2009-12-31 12:55:00,136.09,136.09,135.99,136.01,5900.0,136.09,136.09,135.99,136.01,5900.0
2009-12-31 13:00:00,136.02,136.05,135.91,135.95,4100.0,136.02,136.05,135.91,135.95,4100.0
2009-12-31 13:05:00,135.91,136.0,135.9,135.96,6100.0,135.91,136.0,135.9,135.96,6100.0
2009-12-31 13:10:00,135.9,136.01,135.84,136.01,3500.0,135.9,136.01,135.84,136.01,3500.0
2009-12-31 13:15:00,136.0,136.0,135.98,135.99,800.0,136.0,136.0,135.98,135.99,800.0
2009-12-31 13:20:00,135.99,136.07,135.95,136.07,3300.0,135.99,136.07,135.95,136.07,3300.0
2009-12-31 13:25:00,135.99,136.42,135.99,136.32,16300.0,135.99,136.42,135.99,136.32,16300.0
2009-12-31 13:30:00,136.43,136.67,136.42,136.66,7700.0,136.43,136.67,136.42,136.66,7700.0
2009-12-31 13:35:00,136.7,136.78,136.7,136.76,5200.0,136.7,136.78,136.7,136.76,5200.0
2009-12-31 13:40:00,136.72,136.75,136.34,136.43,15800.0,136.72,136.75,136.34,136.43,15800.0
2009-12-31 13:45:00,136.4,136.4,136.34,136.34,3400.0,136.4,136.4,136.34,136.34,3400.0
2009-12-31 13:50:00,136.37,136.42,136.35,136.42,2000.0,136.37,136.42,136.35,136.42,2000.0
2009-12-31 13:55:00,136.4,136.43,136.26,136.43,6100.0,136.4,136.43,136.26,136.43,6100.0
2009-12-31 14:00:00,136.4,136.58,136.38,136.49,7100.0,136.4,136.58,136.38,136.49,7100.0
2009-12-31 14:05:00,136.47,136.58,136.47,136.54,2900.0,136.47,136.58,136.47,136.54,2900.0
2009-12-31 14:10:00,136.53,136.56,136.39,136.39,6000.0,136.53,136.56,136.39,136.39,6000.0
2009-12-31 14:15:00,136.39,136.41,136.31,136.39,4000.0,136.39,136.41,136.31,136.39,4000.0
2009-12-31 14:20:00,136.36,136.36,136.27,136.31,3300.0,136.36,136.36,136.27,136.31,3300.0
2009-12-31 14:25:00,136.29,136.33,136.23,136.25,8400.0,136.29,136.33,136.23,136.25,8400.0
2009-12-31 14:30:00,136.32,136.33,136.24,136.31,4800.0,136.32,136.33,136.24,136.31,4800.0
2009-12-31 14:35:00,136.34,136.34,136.28,136.28,1900.0,136.34,136.34,136.28,136.28,1900.0
2009-12-31 14:40:00,136.27,136.27,136.04,136.18,11300.0,136.27,136.27,136.04,136.18,11300.0
2009-12-31 14:45:00,136.23,136.3,136.21,136.26,2800.0,136.23,136.3,136.21,136.26,2800.0
2009-12-31 14:50:00,136.26,136.26,136.14,136.23,2500.0,136.26,136.26,136.14,136.23,2500.0
2009-12-31 14:55:00,136.2,136.32,136.18,136.26,8300.0,136.2,136.32,136.18,136.26,8300.0
2009-12-31 15:00:00,136.3,136.45,136.25,136.25,6400.0,136.3,136.45,136.25,136.25,6400.0
2009-12-31 15:05:00,136.28,136.36,136.24,136.24,10800.0,136.28,136.36,136.24,136.24,10800.0
2009-12-31 15:10:00,136.24,136.3,136.02,136.02,5300.0,136.24,136.3,136.02,136.02,5300.0
2009-12-31 15:15:00,136.05,136.14,135.99,136.06,21600.0,136.05,136.14,135.99,136.06,21600.0
2009-12-31 15:20:00,136.03,136.13,136.0,136.0,9500.0,136.03,136.13,136.0,136.0,9500.0
2009-12-31 15:25:00,136.03,136.18,136.01,136.18,8900.0,136.03,136.18,136.01,136.18,8900.0
2009-12-31 15:30:00,136.14,136.27,136.14,136.17,9600.0,136.14,136.27,136.14,136.17,9600.0
2009-12-31 15:35:00,136.17,136.2,136.08,136.18,13600.0,136.17,136.2,136.08,136.18,13600.0
2009-12-31 15:40:00,136.16,136.2,136.09,136.2,21700.0,136.16,136.2,136.09,136.2,21700.0
2009-12-31 15:45:00,136.18,136.18,135.71,135.82,25800.0,136.18,136.18,135.71,135.82,25800.0
2009-12-31 15:50:00,135.8,136.07,135.74,135.79,44500.0,135.8,136.07,135.74,135.79,44500.0
2009-12-31 15:55:00,135.74,135.78,135.07,135.4,54500.0,135.74,135.78,135.07,135.4,54500.0
2010-01-04 09:30:00,136.39,136.83,135.75,135.75,34600.0,136.39,136.83,135.75,135.75,34600.0
2010-01-04 09:35:00,135.75,136.06,134.8,134.8,59700.0,135.75,136.06,134.8,134.8,59700.0
2010-01-04 09:40:00,134.9,135.25,134.17,134.21,59700.0,134.9,135.25,134.17,134.21,59700.0
2010-01-04 09:45:00,134.29,134.88,134.26,134.88,52800.0,134.29,134.88,134.26,134.88,52800.0
2010-01-04 09:50:00,134.83,134.89,134.4,134.5,31800.0,134.83,134.89,134.4,134.5,31800.0
2010-01-04 09:55:00,134.48,134.79,134.48,134.67,28100.0,134.48,134.79,134.48,134.67,28100.0
2010-01-04 10:00:00,134.65,134.7,133.85,133.86,64000.0,134.65,134.7,133.85,133.86,64000.0
2010-01-04 10:05:00,133.86,134.05,133.57,134.04,37800.0,133.86,134.05,133.57,134.04,37800.0
2010-01-04 10:10:00,134.03,134.1,133.6,134.1,26500.0,134.03,134.1,133.6,134.1,26500.0
2010-01-04 10:15:00,134.08,134.48,134.05,134.13,30500.0,134.08,134.48,134.05,134.13,30500.0
2010-01-04 10:20:00,134.17,134.28,133.66,133.87,56700.0,134.17,134.28,133.66,133.87,56700.0
2010-01-04 10:25:00,133.81,134.44,133.74,134.32,27900.0,133.81,134.44,133.74,134.32,27900.0
2010-01-04 10:30:00,134.49,134.49,134.05,134.05,20400.0,134.49,134.49,134.05,134.05,20400.0
2010-01-04 10:35:00,134.06,134.49,134.05,134.15,19300.0,134.06,134.49,134.05,134.15,19300.0
2010-01-04 10:40:00,134.17,134.19,133.77,133.89,29900.0,134.17,134.19,133.77,133.89,29900.0
2010-01-04 10:45:00,133.9,134.11,133.9,134.05,14200.0,133.9,134.11,133.9,134.05,14200.0
2010-01-04 10:50:00,133.99,134.24,133.99,134.17,25200.0,133.99,134.24,133.99,134.17,25200.0
2010-01-04 10:55:00,134.18,134.36,134.01,134.01,18300.0,134.18,134.36,134.01,134.01,18300.0
2010-01-04 11:00:00,134.06,134.3,134.04,134.19,9600.0,134.06,134.3,134.04,134.19,9600.0
2010-01-04 11:05:00,134.27,134.95,134.21,134.95,37500.0,134.27,134.95,134.21,134.95,37500.0
2010-01-04 11:10:00,134.91,135.2,134.91,135.1,24400.0,134.91,135.2,134.91,135.1,24400.0
2010-01-04 11:15:00,135.1,135.45,134.86,134.86,28600.0,135.1,135.45,134.86,134.86,28600.0
2010-01-04 11:20:00,134.87,135.19,134.64,135.18,15900.0,134.87,135.19,134.64,135.18,15900.0
2010-01-04 11:25:00,135.2,135.23,135.0,135.0,12300.0,135.2,135.23,135.0,135.0,12300.0
2010-01-04 11:30:00,135.02,135.09,134.9,134.9,20300.0,135.02,135.09,134.9,134.9,20300.0
2010-01-04 11:35:00,134.96,135.04,134.88,135.0,6000.0,134.96,135.04,134.88,135.0,6000.0
2010-01-04 11:40:00,135.0,135.02,134.87,134.92,14600.0,135.0,135.02,134.87,134.92,14600.0
2010-01-04 11:45:00,134.95,135.06,134.89,134.97,11000.0,134.95,135.06,134.89,134.97,11000.0
2010-01-04 11:50:00,134.92,135.01,134.91,134.97,4600.0,134.92,135.01,134.91,134.97,4600.0
2010-01-04 11:55:00,134.92,135.2,134.9,135.14,17700.0,134.92,135.2,134.9,135.14,17700.0
2010-01-04 12:00:00,135.2,135.2,135.03,135.12,9100.0,135.2,135.2,135.03,135.12,9100.0
2010-01-04 12:05:00,135.12,135.21,135.02,135.06,12300.0,135.12,135.21,135.02,135.06,12300.0
2010-01-04 12:10:00,135.02,135.23,134.97,134.97,17900.0,135.02,135.23,134.97,134.97,17900.0
2010-01-04 12:15:00,134.99,135.04,134.9,134.94,5600.0,134.99,135.04,134.9,134.94,5600.0
2010-01-04 12:20:00,134.99,135.0,134.67,134.68,9800.0,134.99,135.0,134.67,134.68,9800.0
2010-01-04 12:25:00,134.68,134.91,134.6,134.89,19800.0,134.68,134.91,134.6,134.89,19800.0
2010-01-04 12:30:00,134.89,135.01,134.83,134.89,27100.0,134.89,135.01,134.83,134.89,27100.0
2010-01-04 12:35:00,134.9,134.9,134.69,134.75,13300.0,134.9,134.9,134.69,134.75,13300.0
2010-01-04 12:40:00,134.73,134.77,134.61,134.65,12500.0,134.73,134.77,134.61,134.65,12500.0
2010-01-04 12:45:00,134.65,134.7,134.52,134.53,11000.0,134.65,134.7,134.52,134.53,11000.0
2010-01-04 12:50:00,134.5,134.6,134.3,134.56,10900.0,134.5,134.6,134.3,134.56,10900.0
2010-01-04 12:55:00,134.58,134.71,134.44,134.71,5300.0,134.58,134.71,134.44,134.71,5300.0
2010-01-04 13:00:00,134.72,134.77,134.42,134.5,16100.0,134.72,134.77,134.42,134.5,16100.0
2010-01-04 13:05:00,134.5,134.6,134.42,134.6,8800.0,134.5,134.6,134.42,134.6,8800.0
2010-01-04 13:10:00,134.6,134.94,134.59,134.88,5500.0,134.6,134.94,134.59,134.88,5500.0
2010-01-04 13:15:00,134.88,134.93,134.8,134.85,7100.0,134.88,134.93,134.8,134.85,7100.0
2010-01-04 13:20:00,134.86,134.93,134.82,134.82,10400.0,134.86,134.93,134.82,134.82,10400.0
2010-01-04 13:25:00,134.89,134.93,134.82,134.93,4500.0,134.89,134.93,134.82,134.93,4500.0
2010-01-04 13:30:00,134.86,134.94,134.8,134.87,6200.0,134.86,134.94,134.8,134.87,6200.0
2010-01-04 13:35:00,134.87,134.91,134.82,134.9,5000.0,134.87,134.91,134.82,134.9,5000.0
2010-01-04 13:40:00,134.94,135.07,134.93,135.0,12000.0,134.94,135.07,134.93,135.0,12000.0
2010-01-04 13:45:00,135.0,135.02,134.9,134.99,12700.0,135.0,135.02,134.9,134.99,12700.0
2010-01-04 13:50:00,134.93,135.0,134.5,134.62,20900.0,134.93,135.0,134.5,134.62,20900.0
2010-01-04 13:55:00,134.6,134.76,134.5,134.75,6100.0,134.6,134.76,134.5,134.75,6100.0
2010-01-04 14:00:00,134.8,134.86,134.66,134.78,3800.0,134.8,134.86,134.66,134.78,3800.0
2010-01-04 14:05:00,134.83,135.0,134.8,134.96,4600.0,134.83,135.0,134.8,134.96,4600.0
2010-01-04 14:10:00,134.97,135.02,134.88,135.0,6500.0,134.97,135.02,134.88,135.0,6500.0
2010-01-04 14:15:00,135.02,135.05,134.98,135.04,3300.0,135.02,135.05,134.98,135.04,3300.0
2010-01-04 14:20:00,135.05,135.05,134.94,134.96,5100.0,135.05,135.05,134.94,134.96,5100.0
2010-01-04 14:25:00,134.96,134.98,134.92,134.96,4700.0,134.96,134.98,134.92,134.96,4700.0
2010-01-04 14:30:00,134.96,135.14,134.95,135.1,10700.0,134.96,135.14,134.95,135.1,10700.0
2010-01-04 14:35:00,135.09,135.22,135.09,135.22,6400.0,135.09,135.22,135.09,135.22,6400.0
2010-01-04 14:40:00,135.21,135.3,135.21,135.28,6900.0,135.21,135.3,135.21,135.28,6900.0
2010-01-04 14:45:00,135.3,135.46,135.26,135.37,14600.0,135.3,135.46,135.26,135.37,14600.0
2010-01-04 14:50:00,135.37,135.37,135.18,135.21,8700.0,135.37,135.37,135.18,135.21,8700.0
2010-01-04 14:55:00,135.17,135.21,135.0,135.05,10800.0,135.17,135.21,135.0,135.05,10800.0
2010-01-04 15:00:00,135.07,135.1,135.02,135.09,15400.0,135.07,135.1,135.02,135.09,15400.0
2010-01-04 15:05:00,135.09,135.35,135.09,135.28,13700.0,135.09,135.35,135.09,135.28,13700.0
2010-01-04 15:10:00,135.25,135.37,135.25,135.25,7200.0,135.25,135.37,135.25,135.25,7200.0
2010-01-04 15:15:00,135.25,135.27,135.05,135.13,10200.0,135.25,135.27,135.05,135.13,10200.0
2010-01-04 15:20:00,135.13,135.14,134.98,135.11,14400.0,135.13,135.14,134.98,135.11,14400.0
2010-01-04 15:25:00,135.11,135.18,134.88,134.96,18000.0,135.11,135.18,134.88,134.96,18000.0
2010-01-04 15:30:00,135.0,135.12,134.98,135.09,12000.0,135.0,135.12,134.98,135.09,12000.0
2010-01-04 15:35:00,135.1,135.13,135.09,135.12,9300.0,135.1,135.13,135.09,135.12,9300.0
2010-01-04 15:40:00,135.11,135.3,135.09,135.26,18200.0,135.11,135.3,135.09,135.26,18200.0
2010-01-04 15:45:00,135.24,135.32,135.23,135.32,18500.0,135.24,135.32,135.23,135.32,18500.0
2010-01-04 15:50:00,135.35,135.47,135.27,135.33,37300.0,135.35,135.47,135.27,135.33,37300.0
2010-01-04 15:55:00,135.33,135.46,134.99,135.46,58400.0,135.33,135.46,134.99,135.46,58400.0
2010-01-05 09:30:00,135.43,136.67,135.1,136.12,59500.0,135.43,136.67,135.1,136.12,59500.0
2010-01-05 09:35:00,136.29,136.46,135.71,135.8,34000.0,136.29,136.46,135.71,135.8,34000.0
2010-01-05 09:40:00,135.8,135.86,135.61,135.8,10300.0,135.8,135.86,135.61,135.8,10300.0
2010-01-05 09:45:00,135.87,136.25,135.76,136.23,24600.0,135.87,136.25,135.76,136.23,24600.0
2010-01-05 09:50:00,136.25,137.5,136.12,137.49,67700.0,136.25,137.5,136.12,137.49,67700.0
2010-01-05 09:55:00,137.41,138.16,137.18,137.95,76300.0,137.41,138.16,137.18,137.95,76300.0
2010-01-05 10:00:00,137.81,138.24,137.29,138.2,45300.0,137.81,138.24,137.29,138.2,45300.0
2010-01-05 10:05:00,138.03,139.6,138.02,139.6,119300.0,138.03,139.6,138.02,139.6,119300.0
2010-01-05 10:10:00,139.65,139.9,139.12,139.75,70100.0,139.65,139.9,139.12,139.75,70100.0
2010-01-05 10:15:00,139.75,140.6,139.71,139.91,88000.0,139.75,140.6,139.71,139.91,88000.0
2010-01-05 10:20:00,139.91,140.0,139.22,139.3,41900.0,139.91,140.0,139.22,139.3,41900.0
2010-01-05 10:25:00,139.27,139.52,138.66,138.86,54100.0,139.27,139.52,138.66,138.86,54100.0
2010-01-05 10:30:00,138.73,139.0,138.69,138.81,25400.0,138.73,139.0,138.69,138.81,25400.0
2010-01-05 10:35:00,138.96,139.02,138.69,138.89,26600.0,138.96,139.02,138.69,138.89,26600.0
2010-01-05 10:40:00,138.87,139.1,138.72,138.85,32700.0,138.87,139.1,138.72,138.85,32700.0
2010-01-05 10:45:00,138.86,138.92,138.71,138.88,48800.0,138.86,138.92,138.71,138.88,48800.0
2010-01-05 10:50:00,138.9,139.01,138.69,138.81,16000.0,138.9,139.01,138.69,138.81,16000.0
2010-01-05 10:55:00,138.82,138.84,138.12,138.7,57400.0,138.82,138.84,138.12,138.7,57400.0
2010-01-05 11:00:00,138.69,139.19,138.5,139.03,16800.0,138.69,139.19,138.5,139.03,16800.0
2010-01-05 11:05:00,139.07,139.34,138.94,139.3,24800.0,139.07,139.34,138.94,139.3,24800.0
2010-01-05 11:10:00,139.34,139.52,139.05,139.4,37700.0,139.34,139.52,139.05,139.4,37700.0
2010-01-05 11:15:00,139.39,139.66,139.31,139.66,33900.0,139.39,139.66,139.31,139.66,33900.0
2010-01-05 11:20:00,139.66,139.9,139.56,139.64,39100.0,139.66,139.9,139.56,139.64,39100.0
2010-01-05 11:25:00,139.72,139.75,139.02,139.02,33600.0,139.72,139.75,139.02,139.02,33600.0
2010-01-05 11:30:00,139.22,139.22,138.58,138.58,18100.0,139.22,139.22,138.58,138.58,18100.0
2010-01-05 11:35:00,138.6,138.63,138.2,138.51,16000.0,138.6,138.63,138.2,138.51,16000.0
2010-01-05 11:40:00,138.58,138.67,138.44,138.44,12300.0,138.58,138.67,138.44,138.44,12300.0
2010-01-05 11:45:00,138.44,138.66,138.35,138.66,18400.0,138.44,138.66,138.35,138.66,18400.0
2010-01-05 11:50:00,138.66,139.04,138.66,138.76,16200.0,138.66,139.04,138.66,138.76,16200.0
2010-01-05 11:55:00,138.81,139.02,138.79,139.0,10300.0,138.81,139.02,138.79,139.0,10300.0
2010-01-05 12:00:00,139.0,139.11,138.92,139.03,8100.0,139.0,139.11,138.92,139.03,8100.0
2010-01-05 12:05:00,138.92,139.11,138.9,139.07,10700.0,138.92,139.11,138.9,139.07,10700.0
2010-01-05 12:10:00,139.11,139.6,139.11,139.25,14000.0,139.11,139.6,139.11,139.25,14000.0
2010-01-05 12:15:00,139.32,139.37,138.84,139.06,15400.0,139.32,139.37,138.84,139.06,15400.0
2010-01-05 12:20:00,139.05,139.24,138.99,139.17,10400.0,139.05,139.24,138.99,139.17,10400.0
2010-01-05 12:25:00,139.2,139.2,138.92,138.92,13900.0,139.2,139.2,138.92,138.92,13900.0
2010-01-05 12:30:00,138.92,139.01,138.89,138.93,12400.0,138.92,139.01,138.89,138.93,12400.0
2010-01-05 12:35:00,139.03,139.07,138.95,139.02,10500.0,139.03,139.07,138.95,139.02,10500.0
2010-01-05 12:40:00,139.02,139.1,138.94,138.94,8300.0,139.02,139.1,138.94,138.94,8300.0
2010-01-05 12:45:00,138.94,139.02,138.75,138.97,16100.0,138.94,139.02,138.75,138.97,16100.0
2010-01-05 12:50:00,138.98,139.05,138.85,139.04,10800.0,138.98,139.05,138.85,139.04,10800.0
2010-01-05 12:55:00,139.02,139.05,138.93,139.01,12900.0,139.02,139.05,138.93,139.01,12900.0
2010-01-05 13:00:00,139.02,139.02,138.75,138.79,9400.0,139.02,139.02,138.75,138.79,9400.0
2010-01-05 13:05:00,138.75,139.0,138.66,138.94,11500.0,138.75,139.0,138.66,138.94,11500.0
2010-01-05 13:10:00,138.95,139.0,138.84,138.95,8500.0,138.95,139.0,138.84,138.95,8500.0
2010-01-05 13:15:00,138.96,139.05,138.9,138.99,9600.0,138.96,139.05,138.9,138.99,9600.0
2010-01-05 13:20:00,139.0,139.05,138.78,138.8,14200.0,139.0,139.05,138.78,138.8,14200.0
2010-01-05 13:25:00,138.8,139.05,138.8,138.98,11500.0,138.8,139.05,138.8,138.98,11500.0
2010-01-05 13:30:00,138.98,139.04,138.63,138.67,18900.0,138.98,139.04,138.63,138.67,18900.0
2010-01-05 13:35:00,138.6,138.64,138.11,138.32,50700.0,138.6,138.64,138.11,138.32,50700.0
2010-01-05 13:40:00,138.36,138.45,138.27,138.27,13200.0,138.36,138.45,138.27,138.27,13200.0
2010-01-05 13:45:00,138.26,138.42,138.08,138.35,16600.0,138.26,138.42,138.08,138.35,16600.0
2010-01-05 13:50:00,138.37,138.48,138.19,138.28,5900.0,138.37,138.48,138.19,138.28,5900.0
2010-01-05 13:55:00,138.26,138.33,138.2,138.23,3800.0,138.26,138.33,138.2,138.23,3800.0
2010-01-05 14:00:00,138.23,138.4,138.23,138.32,7500.0,138.23,138.4,138.23,138.32,7500.0
2010-01-05 14:05:00,138.35,138.47,138.05,138.05,13500.0,138.35,138.47,138.05,138.05,13500.0
2010-01-05 14:10:00,138.12,138.37,138.06,138.31,7600.0,138.12,138.37,138.06,138.31,7600.0
2010-01-05 14:15:00,138.28,138.38,137.73,137.84,25200.0,138.28,138.38,137.73,137.84,25200.0
2010-01-05 14:20:00,137.85,138.03,137.67,137.75,22900.0,137.85,138.03,137.67,137.75,22900.0
2010-01-05 14:25:00,137.67,137.79,137.54,137.55,17000.0,137.67,137.79,137.54,137.55,17000.0
2010-01-05 14:30:00,137.61,137.61,137.32,137.38,18400.0,137.61,137.61,137.32,137.38,18400.0
2010-01-05 14:35:00,137.41,137.59,137.38,137.47,11400.0,137.41,137.59,137.38,137.47,11400.0
2010-01-05 14:40:00,137.42,137.74,137.42,137.65,13100.0,137.42,137.74,137.42,137.65,13100.0
2010-01-05 14:45:00,137.65,137.87,137.65,137.87,26300.0,137.65,137.87,137.65,137.87,26300.0
2010-01-05 14:50:00,137.87,138.44,137.87,138.37,30600.0,137.87,138.44,137.87,138.37,30600.0
2010-01-05 14:55:00,138.38,138.42,138.15,138.15,15000.0,138.38,138.42,138.15,138.15,15000.0
2010-01-05 15:00:00,138.18,138.18,137.9,137.99,24700.0,138.18,138.18,137.9,137.99,24700.0
2010-01-05 15:05:00,138.0,138.41,137.3,137.3,79400.0,138.0,138.41,137.3,137.3,79400.0
2010-01-05 15:10:00,137.3,137.5,136.96,137.45,60500.0,137.3,137.5,136.96,137.45,60500.0
2010-01-05 15:15:00,137.4,137.44,136.83,137.21,33300.0,137.4,137.44,136.83,137.21,33300.0
2010-01-05 15:20:00,137.28,137.79,137.19,137.59,42100.0,137.28,137.79,137.19,137.59,42100.0
2010-01-05 15:25:00,137.62,137.85,137.44,137.73,31800.0,137.62,137.85,137.44,137.73,31800.0
2010-01-05 15:30:00,137.77,137.85,137.3,137.46,35400.0,137.77,137.85,137.3,137.46,35400.0
2010-01-05 15:35:00,137.41,137.58,137.18,137.58,52300.0,137.41,137.58,137.18,137.58,52300.0
2010-01-05 15:40:00,137.54,137.96,137.51,137.75,57100.0,137.54,137.96,137.51,137.75,57100.0
2010-01-05 15:45:00,137.76,138.15,137.62,137.74,60100.0,137.76,138.15,137.62,137.74,60100.0
2010-01-05 15:50:00,137.74,137.74,137.36,137.36,62100.0,137.74,137.74,137.36,137.36,62100.0
2010-01-05 15:55:00,137.36,137.58,137.35,137.35,96500.0,137.36,137.58,137.35,137.35,96500.0
2010-01-06 09:30:00,138.43,139.15,138.31,138.55,59000.0,138.43,139.15,138.31,138.55,59000.0
2010-01-06 09:35:00,138.55,139.8,138.46,139.11,109400.0,138.55,139.8,138.46,139.11,109400.0
2010-01-06 09:40:00,139.08,139.28,137.73,137.73,60300.0,139.08,139.28,137.73,137.73,60300.0
2010-01-06 09:45:00,137.84,138.44,137.65,138.26,38000.0,137.84,138.44,137.65,138.26,38000.0
2010-01-06 09:50:00,138.15,138.7,137.88,138.62,20000.0,138.15,138.7,137.88,138.62,20000.0
2010-01-06 09:55:00,138.74,138.76,137.89,138.24,19500.0,138.74,138.76,137.89,138.24,19500.0
2010-01-06 10:00:00,138.24,138.95,138.02,138.95,17800.0,138.24,138.95,138.02,138.95,17800.0
2010-01-06 10:05:00,138.88,139.62,138.8,139.44,37900.0,138.88,139.62,138.8,139.44,37900.0
2010-01-06 10:10:00,139.6,139.88,139.17,139.67,43900.0,139.6,139.88,139.17,139.67,43900.0
2010-01-06 10:15:00,139.66,139.75,139.43,139.43,38100.0,139.66,139.75,139.43,139.43,38100.0
2010-01-06 10:20:00,139.44,139.75,139.44,139.74,19800.0,139.44,139.75,139.44,139.74,19800.0
2010-01-06 10:25:00,139.73,140.25,139.65,139.8,67400.0,139.73,140.25,139.65,139.8,67400.0
2010-01-06 10:30:00,139.72,139.73,139.0,139.26,43600.0,139.72,139.73,139.0,139.26,43600.0
2010-01-06 10:35:00,139.21,139.3,138.91,139.06,58700.0,139.21,139.3,138.91,139.06,58700.0
2010-01-06 10:40:00,139.02,139.05,138.62,138.72,40400.0,139.02,139.05,138.62,138.72,40400.0
2010-01-06 10:45:00,138.78,139.21,138.74,139.18,30700.0,138.78,139.21,138.74,139.18,30700.0
2010-01-06 10:50:00,139.25,139.8,139.14,139.64,38100.0,139.25,139.8,139.14,139.64,38100.0
2010-01-06 10:55:00,139.67,139.75,139.44,139.46,39200.0,139.67,139.75,139.44,139.46,39200.0
2010-01-06 11:00:00,139.46,139.7,139.46,139.55,21300.0,139.46,139.7,139.46,139.55,21300.0
2010-01-06 11:05:00,139.57,140.14,139.57,140.02,35800.0,139.57,140.14,139.57,140.02,35800.0
2010-01-06 11:10:00,140.0,140.25,139.8,139.85,42700.0,140.0,140.25,139.8,139.85,42700.0
2010-01-06 11:15:00,139.93,140.13,139.82,139.9,18000.0,139.93,140.13,139.82,139.9,18000.0
2010-01-06 11:20:00,139.94,140.25,139.87,140.03,54100.0,139.94,140.25,139.87,140.03,54100.0
2010-01-06 11:25:00,140.02,140.13,139.51,139.52,29800.0,140.02,140.13,139.51,139.52,29800.0
2010-01-06 11:30:00,139.65,139.69,139.45,139.56,11400.0,139.65,139.69,139.45,139.56,11400.0
2010-01-06 11:35:00,139.57,140.0,139.46,139.93,9000.0,139.57,140.0,139.46,139.93,9000.0
2010-01-06 11:40:00,139.93,140.09,139.84,139.89,9200.0,139.93,140.09,139.84,139.89,9200.0
2010-01-06 11:45:00,139.94,140.07,139.85,140.0,4800.0,139.94,140.07,139.85,140.0,4800.0
2010-01-06 11:50:00,139.96,140.07,139.8,139.81,11100.0,139.96,140.07,139.8,139.81,11100.0
2010-01-06 11:55:00,139.8,139.84,139.51,139.7,8500.0,139.8,139.84,139.51,139.7,8500.0
2010-01-06 12:00:00,139.69,139.71,139.38,139.54,10500.0,139.69,139.71,139.38,139.54,10500.0
2010-01-06 12:05:00,139.55,139.67,139.36,139.6,9000.0,139.55,139.67,139.36,139.6,9000.0
2010-01-06 12:10:00,139.51,139.61,138.82,138.92,24900.0,139.51,139.61,138.82,138.92,24900.0
2010-01-06 12:15:00,138.93,139.45,138.93,139.0,14700.0,138.93,139.45,138.93,139.0,14700.0
2010-01-06 12:20:00,139.0,139.22,138.5,138.5,26300.0,139.0,139.22,138.5,138.5,26300.0
2010-01-06 12:25:00,138.5,138.57,138.29,138.35,31700.0,138.5,138.57,138.29,138.35,31700.0
2010-01-06 12:30:00,138.27,138.38,138.0,138.25,33000.0,138.27,138.38,138.0,138.25,33000.0
2010-01-06 12:35:00,138.31,138.4,138.15,138.28,12000.0,138.31,138.4,138.15,138.28,12000.0
2010-01-06 12:40:00,138.28,138.48,138.21,138.46,34000.0,138.28,138.48,138.21,138.46,34000.0
2010-01-06 12:45:00,138.53,138.65,138.21,138.5,33700.0,138.53,138.65,138.21,138.5,33700.0
2010-01-06 12:50:00,138.48,138.67,138.41,138.67,12400.0,138.48,138.67,138.41,138.67,12400.0
2010-01-06 12:55:00,138.63,138.84,138.59,138.66,14800.0,138.63,138.84,138.59,138.66,14800.0
2010-01-06 13:00:00,138.67,138.75,138.55,138.62,11000.0,138.67,138.75,138.55,138.62,11000.0
2010-01-06 13:05:00,138.61,138.61,138.28,138.51,10100.0,138.61,138.61,138.28,138.51,10100.0
2010-01-06 13:10:00,138.46,138.55,138.31,138.49,7600.0,138.46,138.55,138.31,138.49,7600.0
2010-01-06 13:15:00,138.51,138.74,138.51,138.74,4500.0,138.51,138.74,138.51,138.74,4500.0
2010-01-06 13:20:00,138.74,138.78,138.63,138.75,20900.0,138.74,138.78,138.63,138.75,20900.0
2010-01-06 13:25:00,138.75,138.94,138.74,138.83,11400.0,138.75,138.94,138.74,138.83,11400.0
2010-01-06 13:30:00,138.88,139.02,138.83,138.96,17400.0,138.88,139.02,138.83,138.96,17400.0
2010-01-06 13:35:00,138.91,139.15,138.9,139.1,13500.0,138.91,139.15,138.9,139.1,13500.0
2010-01-06 13:40:00,139.1,139.27,139.06,139.2,8900.0,139.1,139.27,139.06,139.2,8900.0
2010-01-06 13:45:00,139.17,139.25,139.16,139.2,3500.0,139.17,139.25,139.16,139.2,3500.0
2010-01-06 13:50:00,139.22,139.26,138.96,139.07,13100.0,139.22,139.26,138.96,139.07,13100.0
2010-01-06 13:55:00,139.11,139.18,138.69,139.04,11800.0,139.11,139.18,138.69,139.04,11800.0
2010-01-06 14:00:00,139.05,139.26,138.9,138.9,16200.0,139.05,139.26,138.9,138.9,16200.0
2010-01-06 14:05:00,138.89,139.27,138.78,139.27,14600.0,138.89,139.27,138.78,139.27,14600.0
2010-01-06 14:10:00,139.25,139.39,139.18,139.24,5800.0,139.25,139.39,139.18,139.24,5800.0
2010-01-06 14:15:00,139.28,139.46,139.22,139.41,8000.0,139.28,139.46,139.22,139.41,8000.0
2010-01-06 14:20:00,139.41,139.48,139.29,139.47,8500.0,139.41,139.48,139.29,139.47,8500.0
2010-01-06 14:25:00,139.48,139.69,139.43,139.59,17600.0,139.48,139.69,139.43,139.59,17600.0
2010-01-06 14:30:00,139.6,139.9,139.58,139.84,15700.0,139.6,139.9,139.58,139.84,15700.0
2010-01-06 14:35:00,139.83,139.98,139.67,139.67,12000.0,139.83,139.98,139.67,139.67,12000.0
2010-01-06 14:40:00,139.7,139.85,139.69,139.76,5200.0,139.7,139.85,139.69,139.76,5200.0
2010-01-06 14:45:00,139.73,139.81,139.66,139.77,12700.0,139.73,139.81,139.66,139.77,12700.0
2010-01-06 14:50:00,139.81,139.89,139.71,139.81,9200.0,139.81,139.89,139.71,139.81,9200.0
2010-01-06 14:55:00,139.84,139.88,139.77,139.77,11700.0,139.84,139.88,139.77,139.77,11700.0
2010-01-06 15:00:00,139.76,139.84,139.47,139.56,27800.0,139.76,139.84,139.47,139.56,27800.0
2010-01-06 15:05:00,139.55,139.88,139.44,139.88,22000.0,139.55,139.88,139.44,139.88,22000.0
2010-01-06 15:10:00,139.88,139.95,139.75,139.82,13000.0,139.88,139.95,139.75,139.82,13000.0
2010-01-06 15:15:00,139.8,139.94,139.71,139.82,11100.0,139.8,139.94,139.71,139.82,11100.0
2010-01-06 15:20:00,139.86,139.87,139.61,139.77,9100.0,139.86,139.87,139.61,139.77,9100.0
2010-01-06 15:25:00,139.82,139.84,139.63,139.8,6900.0,139.82,139.84,139.63,139.8,6900.0
2010-01-06 15:30:00,139.72,139.76,139.62,139.76,21400.0,139.72,139.76,139.62,139.76,21400.0
2010-01-06 15:35:00,139.77,140.24,139.71,140.16,43700.0,139.77,140.24,139.71,140.16,43700.0
2010-01-06 15:40:00,140.13,140.2,139.82,139.87,43300.0,140.13,140.2,139.82,139.87,43300.0
2010-01-06 15:45:00,139.88,139.93,139.64,139.78,51500.0,139.88,139.93,139.64,139.78,51500.0
2010-01-06 15:50:00,139.77,139.93,139.53,139.93,68300.0,139.77,139.93,139.53,139.93,68300.0
2010-01-06 15:55:00,139.9,140.1,139.83,140.0,122000.0,139.9,140.1,139.83,140.0,122000.0
2010-01-07 09:30:00,140.99,141.5,140.24,141.2,87900.0,140.99,141.5,140.24,141.2,87900.0
2010-01-07 09:35:00,141.36,141.5,140.3,140.3,52000.0,141.36,141.5,140.3,140.3,52000.0
2010-01-07 09:40:00,140.3,140.72,139.72,140.02,45000.0,140.3,140.72,139.72,140.02,45000.0
2010-01-07 09:45:00,140.01,140.22,139.51,139.66,31600.0,140.01,140.22,139.51,139.66,31600.0
2010-01-07 09:50:00,139.77,140.0,138.91,139.11,58100.0,139.77,140.0,138.91,139.11,58100.0
2010-01-07 09:55:00,138.94,139.3,138.91,139.21,23000.0,138.94,139.3,138.91,139.21,23000.0
2010-01-07 10:00:00,139.22,139.61,139.08,139.41,32200.0,139.22,139.61,139.08,139.41,32200.0
2010-01-07 10:05:00,139.35,139.65,139.2,139.46,32600.0,139.35,139.65,139.2,139.46,32600.0
2010-01-07 10:10:00,139.5,140.34,139.44,140.12,30000.0,139.5,140.34,139.44,140.12,30000.0
2010-01-07 10:15:00,140.11,140.85,140.08,140.85,49100.0,140.11,140.85,140.08,140.85,49100.0
2010-01-07 10:20:00,140.79,140.81,140.12,140.63,41700.0,140.79,140.81,140.12,140.63,41700.0
2010-01-07 10:25:00,140.57,140.69,140.38,140.66,17400.0,140.57,140.69,140.38,140.66,17400.0
2010-01-07 10:30:00,140.7,140.9,140.66,140.88,18300.0,140.7,140.9,140.66,140.88,18300.0
2010-01-07 10:35:00,140.88,140.95,140.79,140.88,14300.0,140.88,140.95,140.79,140.88,14300.0
2010-01-07 10:40:00,140.88,140.88,140.67,140.67,23800.0,140.88,140.88,140.67,140.67,23800.0
2010-01-07 10:45:00,140.68,140.95,140.68,140.91,21400.0,140.68,140.95,140.68,140.91,21400.0
2010-01-07 10:50:00,140.91,140.95,140.61,140.74,29800.0,140.91,140.95,140.61,140.74,29800.0
2010-01-07 10:55:00,140.67,140.73,140.44,140.57,8700.0,140.67,140.73,140.44,140.57,8700.0
2010-01-07 11:00:00,140.58,140.67,140.48,140.56,13900.0,140.58,140.67,140.48,140.56,13900.0
2010-01-07 11:05:00,140.5,140.56,140.07,140.07,25500.0,140.5,140.56,140.07,140.07,25500.0
2010-01-07 11:10:00,140.2,140.4,140.12,140.25,19600.0,140.2,140.4,140.12,140.25,19600.0
2010-01-07 11:15:00,140.31,140.37,140.2,140.36,15900.0,140.31,140.37,140.2,140.36,15900.0
2010-01-07 11:20:00,140.31,140.62,140.31,140.62,9500.0,140.31,140.62,140.31,140.62,9500.0
2010-01-07 11:25:00,140.62,140.77,140.53,140.66,25100.0,140.62,140.77,140.53,140.66,25100.0
2010-01-07 11:30:00,140.72,140.77,140.61,140.73,17300.0,140.72,140.77,140.61,140.73,17300.0
2010-01-07 11:35:00,140.73,141.09,140.57,140.57,44800.0,140.73,141.09,140.57,140.57,44800.0
2010-01-07 11:40:00,140.61,140.95,140.61,140.93,22600.0,140.61,140.95,140.61,140.93,22600.0
2010-01-07 11:45:00,140.91,140.91,140.69,140.79,11600.0,140.91,140.91,140.69,140.79,11600.0
2010-01-07 11:50:00,140.84,140.93,140.81,140.93,14600.0,140.84,140.93,140.81,140.93,14600.0
2010-01-07 11:55:00,140.89,140.96,140.75,140.85,22100.0,140.89,140.96,140.75,140.85,22100.0
2010-01-07 12:00:00,140.84,141.03,140.75,141.02,27500.0,140.84,141.03,140.75,141.02,27500.0
2010-01-07 12:05:00,141.0,141.31,141.0,141.29,30200.0,141.0,141.31,141.0,141.29,30200.0
2010-01-07 12:10:00,141.21,142.33,141.17,141.76,128500.0,141.21,142.33,141.17,141.76,128500.0
2010-01-07 12:15:00,141.86,142.3,141.78,142.0,56000.0,141.86,142.3,141.78,142.0,56000.0
2010-01-07 12:20:00,142.0,142.46,142.0,142.2,37500.0,142.0,142.46,142.0,142.2,37500.0
2010-01-07 12:25:00,142.34,142.34,141.7,142.07,22800.0,142.34,142.34,141.7,142.07,22800.0
2010-01-07 12:30:00,142.07,142.16,141.7,142.0,23500.0,142.07,142.16,141.7,142.0,23500.0
2010-01-07 12:35:00,142.03,142.1,141.61,141.65,19100.0,142.03,142.1,141.61,141.65,19100.0
2010-01-07 12:40:00,141.75,141.92,141.65,141.8,11400.0,141.75,141.92,141.65,141.8,11400.0
2010-01-07 12:45:00,141.8,141.88,141.51,141.52,44200.0,141.8,141.88,141.51,141.52,44200.0
2010-01-07 12:50:00,141.54,141.56,141.12,141.16,38900.0,141.54,141.56,141.12,141.16,38900.0
2010-01-07 12:55:00,141.11,141.41,141.11,141.41,18400.0,141.11,141.41,141.11,141.41,18400.0
2010-01-07 13:00:00,141.36,141.38,140.81,140.97,19500.0,141.36,141.38,140.81,140.97,19500.0
2010-01-07 13:05:00,141.04,141.04,140.82,140.95,6900.0,141.04,141.04,140.82,140.95,6900.0
2010-01-07 13:10:00,140.97,141.19,140.92,141.19,9400.0,140.97,141.19,140.92,141.19,9400.0
2010-01-07 13:15:00,141.26,141.35,141.12,141.35,20600.0,141.26,141.35,141.12,141.35,20600.0
2010-01-07 13:20:00,141.25,141.33,141.2,141.3,4200.0,141.25,141.33,141.2,141.3,4200.0
2010-01-07 13:25:00,141.32,141.6,141.29,141.54,8300.0,141.32,141.6,141.29,141.54,8300.0
2010-01-07 13:30:00,141.55,141.66,141.5,141.66,7300.0,141.55,141.66,141.5,141.66,7300.0
2010-01-07 13:35:00,141.68,141.71,141.54,141.58,8400.0,141.68,141.71,141.54,141.58,8400.0
2010-01-07 13:40:00,141.58,141.65,141.44,141.46,8600.0,141.58,141.65,141.44,141.46,8600.0
2010-01-07 13:45:00,141.44,141.5,141.16,141.24,11200.0,141.44,141.5,141.16,141.24,11200.0
2010-01-07 13:50:00,141.16,141.46,141.16,141.37,6700.0,141.16,141.46,141.16,141.37,6700.0
2010-01-07 13:55:00,141.47,141.47,141.14,141.2,6100.0,141.47,141.47,141.14,141.2,6100.0
2010-01-07 14:00:00,141.19,141.36,141.14,141.29,7900.0,141.19,141.36,141.14,141.29,7900.0
2010-01-07 14:05:00,141.2,141.26,141.11,141.19,5100.0,141.2,141.26,141.11,141.19,5100.0
2010-01-07 14:10:00,141.23,141.28,141.15,141.19,6900.0,141.23,141.28,141.15,141.19,6900.0
2010-01-07 14:15:00,141.16,141.16,140.86,140.88,21000.0,141.16,141.16,140.86,140.88,21000.0
2010-01-07 14:20:00,140.93,140.93,140.74,140.77,7800.0,140.93,140.93,140.74,140.77,7800.0
2010-01-07 14:25:00,140.8,140.86,140.56,140.61,25100.0,140.8,140.86,140.56,140.61,25100.0
2010-01-07 14:30:00,140.61,141.13,140.61,141.0,13400.0,140.61,141.13,140.61,141.0,13400.0
2010-01-07 14:35:00,141.1,141.4,141.1,141.38,12100.0,141.1,141.4,141.1,141.38,12100.0
2010-01-07 14:40:00,141.3,141.4,141.25,141.28,14900.0,141.3,141.4,141.25,141.28,14900.0
2010-01-07 14:45:00,141.31,141.57,141.29,141.52,11300.0,141.31,141.57,141.29,141.52,11300.0
2010-01-07 14:50:00,141.59,141.65,141.51,141.55,9100.0,141.59,141.65,141.51,141.55,9100.0
2010-01-07 14:55:00,141.6,141.6,141.11,141.2,17100.0,141.6,141.6,141.11,141.2,17100.0
2010-01-07 15:00:00,141.2,141.2,140.56,140.79,26500.0,141.2,141.2,140.56,140.79,26500.0
2010-01-07 15:05:00,140.81,140.87,140.5,140.75,26300.0,140.81,140.87,140.5,140.75,26300.0
2010-01-07 15:10:00,140.74,140.86,140.64,140.7,9000.0,140.74,140.86,140.64,140.7,9000.0
2010-01-07 15:15:00,140.71,140.77,140.61,140.65,14800.0,140.71,140.77,140.61,140.65,14800.0
2010-01-07 15:20:00,140.63,140.73,140.38,140.72,20700.0,140.63,140.73,140.38,140.72,20700.0
2010-01-07 15:25:00,140.71,140.8,140.6,140.75,21800.0,140.71,140.8,140.6,140.75,21800.0
2010-01-07 15:30:00,140.8,141.05,140.78,141.01,43600.0,140.8,141.05,140.78,141.01,43600.0
2010-01-07 15:35:00,141.03,141.07,140.8,140.86,24200.0,141.03,141.07,140.8,140.86,24200.0
2010-01-07 15:40:00,140.85,140.87,140.43,140.44,46600.0,140.85,140.87,140.43,140.44,46600.0
2010-01-07 15:45:00,140.47,140.67,140.32,140.38,36300.0,140.47,140.67,140.32,140.38,36300.0
2010-01-07 15:50:00,140.38,140.56,140.32,140.48,39000.0,140.38,140.56,140.32,140.48,39000.0
2010-01-07 15:55:00,140.47,140.51,140.22,140.5,75000.0,140.47,140.51,140.22,140.5,75000.0
2010-01-08 09:30:00,139.72,140.0,137.01,139.22,96000.0,139.72,140.0,137.01,139.22,96000.0
2010-01-08 09:35:00,139.12,139.3,138.14,138.2,47500.0,139.12,139.3,138.14,138.2,47500.0
2010-01-08 09:40:00,138.18,138.58,138.04,138.51,15400.0,138.18,138.58,138.04,138.51,15400.0
2010-01-08 09:45:00,138.53,139.28,138.42,139.25,30000.0,138.53,139.28,138.42,139.25,30000.0
2010-01-08 09:50:00,139.11,139.25,138.74,139.1,26500.0,139.11,139.25,138.74,139.1,26500.0
2010-01-08 09:55:00,139.05,139.5,138.98,139.32,15100.0,139.05,139.5,138.98,139.32,15100.0
2010-01-08 10:00:00,139.35,139.5,138.92,139.28,23600.0,139.35,139.5,138.92,139.28,23600.0
2010-01-08 10:05:00,139.3,139.93,139.19,139.56,53800.0,139.3,139.93,139.19,139.56,53800.0
2010-01-08 10:10:00,139.71,140.43,139.65,140.37,38300.0,139.71,140.43,139.65,140.37,38300.0
2010-01-08 10:15:00,140.23,140.43,140.0,140.39,20500.0,140.23,140.43,140.0,140.39,20500.0
2010-01-08 10:20:00,140.4,141.5,140.4,140.87,74100.0,140.4,141.5,140.4,140.87,74100.0
2010-01-08 10:25:00,140.87,141.24,140.6,140.96,23200.0,140.87,141.24,140.6,140.96,23200.0
2010-01-08 10:30:00,141.02,141.15,140.92,140.99,21700.0,141.02,141.15,140.92,140.99,21700.0
2010-01-08 10:35:00,140.89,140.99,140.64,140.71,11400.0,140.89,140.99,140.64,140.71,11400.0
2010-01-08 10:40:00,140.76,140.83,140.29,140.45,17600.0,140.76,140.83,140.29,140.45,17600.0
2010-01-08 10:45:00,140.42,140.63,140.0,140.09,24000.0,140.42,140.63,140.0,140.09,24000.0
2010-01-08 10:50:00,140.09,140.23,140.08,140.13,12100.0,140.09,140.23,140.08,140.13,12100.0
2010-01-08 10:55:00,140.15,140.6,140.08,140.53,22200.0,140.15,140.6,140.08,140.53,22200.0
2010-01-08 11:00:00,140.53,140.6,140.21,140.21,13000.0,140.53,140.6,140.21,140.21,13000.0
2010-01-08 11:05:00,140.21,140.46,140.2,140.37,16600.0,140.21,140.46,140.2,140.37,16600.0
2010-01-08 11:10:00,140.4,140.65,140.26,140.49,19000.0,140.4,140.65,140.26,140.49,19000.0
2010-01-08 11:15:00,140.45,140.58,140.35,140.43,13200.0,140.45,140.58,140.35,140.43,13200.0
2010-01-08 11:20:00,140.44,140.83,140.44,140.69,17400.0,140.44,140.83,140.44,140.69,17400.0
2010-01-08 11:25:00,140.74,140.85,140.52,140.69,15300.0,140.74,140.85,140.52,140.69,15300.0
2010-01-08 11:30:00,140.6,140.7,140.28,140.28,17200.0,140.6,140.7,140.28,140.28,17200.0
2010-01-08 11:35:00,140.29,140.4,140.01,140.02,25900.0,140.29,140.4,140.01,140.02,25900.0
2010-01-08 11:40:00,140.02,140.14,140.0,140.14,14800.0,140.02,140.14,140.0,140.14,14800.0
2010-01-08 11:45:00,140.14,140.28,140.03,140.17,11300.0,140.14,140.28,140.03,140.17,11300.0
2010-01-08 11:50:00,140.13,140.17,139.88,139.9,7400.0,140.13,140.17,139.88,139.9,7400.0
2010-01-08 11:55:00,139.87,139.91,139.54,139.64,17100.0,139.87,139.91,139.54,139.64,17100.0
2010-01-08 12:00:00,139.63,139.91,139.52,139.73,15900.0,139.63,139.91,139.52,139.73,15900.0
2010-01-08 12:05:00,139.69,139.94,139.69,139.87,14200.0,139.69,139.94,139.69,139.87,14200.0
2010-01-08 12:10:00,139.93,139.94,139.8,139.91,8400.0,139.93,139.94,139.8,139.91,8400.0
2010-01-08 12:15:00,139.9,140.0,139.85,139.94,10700.0,139.9,140.0,139.85,139.94,10700.0
2010-01-08 12:20:00,140.01,140.3,139.95,139.95,15500.0,140.01,140.3,139.95,139.95,15500.0
2010-01-08 12:25:00,139.95,140.14,139.89,139.91,9800.0,139.95,140.14,139.89,139.91,9800.0
2010-01-08 12:30:00,139.89,140.12,139.87,140.12,3500.0,139.89,140.12,139.87,140.12,3500.0
2010-01-08 12:35:00,140.09,140.19,140.05,140.15,12700.0,140.09,140.19,140.05,140.15,12700.0
2010-01-08 12:40:00,140.17,140.24,140.09,140.19,5200.0,140.17,140.24,140.09,140.19,5200.0
2010-01-08 12:45:00,140.19,140.19,139.96,139.96,6000.0,140.19,140.19,139.96,139.96,6000.0
2010-01-08 12:50:00,139.91,140.21,139.91,140.21,6900.0,139.91,140.21,139.91,140.21,6900.0
2010-01-08 12:55:00,140.2,140.25,139.99,140.23,11900.0,140.2,140.25,139.99,140.23,11900.0
2010-01-08 13:00:00,140.23,140.36,140.2,140.32,11600.0,140.23,140.36,140.2,140.32,11600.0
2010-01-08 13:05:00,140.32,140.4,140.13,140.13,12200.0,140.32,140.4,140.13,140.13,12200.0
2010-01-08 13:10:00,140.2,140.34,140.09,140.34,10300.0,140.2,140.34,140.09,140.34,10300.0
2010-01-08 13:15:00,140.34,140.34,140.02,140.03,7500.0,140.34,140.34,140.02,140.03,7500.0
2010-01-08 13:20:00,140.11,140.31,140.07,140.19,4300.0,140.11,140.31,140.07,140.19,4300.0
2010-01-08 13:25:00,140.23,140.29,139.99,139.99,8000.0,140.23,140.29,139.99,139.99,8000.0
2010-01-08 13:30:00,139.96,140.24,139.95,140.1,10800.0,139.96,140.24,139.95,140.1,10800.0
2010-01-08 13:35:00,140.08,140.24,139.9,140.09,7200.0,140.08,140.24,139.9,140.09,7200.0
2010-01-08 13:40:00,140.08,140.08,139.8,139.8,3900.0,140.08,140.08,139.8,139.8,3900.0
2010-01-08 13:45:00,139.83,139.83,139.47,139.63,16700.0,139.83,139.83,139.47,139.63,16700.0
2010-01-08 13:50:00,139.64,139.8,139.56,139.75,9500.0,139.64,139.8,139.56,139.75,9500.0
2010-01-08 13:55:00,139.69,139.98,139.65,139.86,13700.0,139.69,139.98,139.65,139.86,13700.0
2010-01-08 14:00:00,139.93,139.99,139.75,139.79,7900.0,139.93,139.99,139.75,139.79,7900.0
2010-01-08 14:05:00,139.77,139.89,139.65,139.68,6200.0,139.77,139.89,139.65,139.68,6200.0
2010-01-08 14:10:00,139.62,139.66,139.5,139.65,7100.0,139.62,139.66,139.5,139.65,7100.0
2010-01-08 14:15:00,139.63,139.67,139.4,139.6,5800.0,139.63,139.67,139.4,139.6,5800.0
2010-01-08 14:20:00,139.58,139.77,139.57,139.68,6200.0,139.58,139.77,139.57,139.68,6200.0
2010-01-08 14:25:00,139.7,139.7,139.35,139.39,10800.0,139.7,139.7,139.35,139.39,10800.0
2010-01-08 14:30:00,139.42,139.5,139.21,139.42,11500.0,139.42,139.5,139.21,139.42,11500.0
2010-01-08 14:35:00,139.45,139.56,139.4,139.43,17000.0,139.45,139.56,139.4,139.43,17000.0
2010-01-08 14:40:00,139.52,139.58,139.13,139.13,12900.0,139.52,139.58,139.13,139.13,12900.0
2010-01-08 14:45:00,139.17,139.44,139.13,139.41,14100.0,139.17,139.44,139.13,139.41,14100.0
2010-01-08 14:50:00,139.37,139.42,139.28,139.28,9700.0,139.37,139.42,139.28,139.28,9700.0
2010-01-08 14:55:00,139.35,139.35,139.12,139.3,13900.0,139.35,139.35,139.12,139.3,13900.0
2010-01-08 15:00:00,139.23,139.36,139.13,139.13,15600.0,139.23,139.36,139.13,139.13,15600.0
2010-01-08 15:05:00,139.13,139.26,138.9,139.18,30000.0,139.13,139.26,138.9,139.18,30000.0
2010-01-08 15:10:00,139.2,139.54,139.2,139.47,10900.0,139.2,139.54,139.2,139.47,10900.0
2010-01-08 15:15:00,139.54,140.24,139.47,139.92,75400.0,139.54,140.24,139.47,139.92,75400.0
2010-01-08 15:20:00,139.96,140.08,139.89,139.97,19400.0,139.96,140.08,139.89,139.97,19400.0
2010-01-08 15:25:00,139.97,140.05,139.77,140.03,15300.0,139.97,140.05,139.77,140.03,15300.0
2010-01-08 15:30:00,140.04,140.23,139.95,139.99,23300.0,140.04,140.23,139.95,139.99,23300.0
2010-01-08 15:35:00,139.96,140.25,139.78,140.2,26100.0,139.96,140.25,139.78,140.2,26100.0
2010-01-08 15:40:00,140.24,140.31,140.12,140.15,42100.0,140.24,140.31,140.12,140.15,42100.0
2010-01-08 15:45:00,140.16,140.18,139.89,140.02,32600.0,140.16,140.18,139.89,140.02,32600.0
2010-01-08 15:50:00,140.02,140.09,139.8,139.8,31900.0,140.02,140.09,139.8,139.8,31900.0
2010-01-08 15:55:00,139.8,139.84,139.47,139.8,71500.0,139.8,139.84,139.47,139.8,71500.0
2010-01-11 09:30:00,141.03,141.24,140.27,140.57,41700.0,141.03,141.24,140.27,140.57,41700.0
2010-01-11 09:35:00,140.66,140.91,140.22,140.39,35600.0,140.66,140.91,140.22,140.39,35600.0
2010-01-11 09:40:00,140.28,140.52,140.05,140.11,29700.0,140.28,140.52,140.05,140.11,29700.0
2010-01-11 09:45:00,140.19,140.45,140.09,140.44,29800.0,140.19,140.45,140.09,140.44,29800.0
2010-01-11 09:50:00,140.36,140.36,139.76,139.92,76400.0,140.36,140.36,139.76,139.92,76400.0
2010-01-11 09:55:00,139.84,139.97,139.45,139.79,25800.0,139.84,139.97,139.45,139.79,25800.0
2010-01-11 10:00:00,139.79,140.28,139.72,139.96,28900.0,139.79,140.28,139.72,139.96,28900.0
2010-01-11 10:05:00,139.96,140.1,139.25,139.38,28500.0,139.96,140.1,139.25,139.38,28500.0
2010-01-11 10:10:00,139.31,139.5,139.0,139.01,29600.0,139.31,139.5,139.0,139.01,29600.0
2010-01-11 10:15:00,139.01,139.24,138.88,139.24,24600.0,139.01,139.24,138.88,139.24,24600.0
2010-01-11 10:20:00,139.22,139.33,139.1,139.26,22900.0,139.22,139.33,139.1,139.26,22900.0
2010-01-11 10:25:00,139.24,139.41,139.23,139.26,21500.0,139.24,139.41,139.23,139.26,21500.0
2010-01-11 10:30:00,139.28,139.79,139.24,139.72,49500.0,139.28,139.79,139.24,139.72,49500.0
2010-01-11 10:35:00,139.67,139.85,139.43,139.44,12600.0,139.67,139.85,139.43,139.44,12600.0
2010-01-11 10:40:00,139.46,139.69,139.36,139.66,13700.0,139.46,139.69,139.36,139.66,13700.0
2010-01-11 10:45:00,139.63,139.65,139.29,139.63,21900.0,139.63,139.65,139.29,139.63,21900.0
2010-01-11 10:50:00,139.57,139.62,139.38,139.43,11200.0,139.57,139.62,139.38,139.43,11200.0
2010-01-11 10:55:00,139.39,139.42,139.01,139.08,18800.0,139.39,139.42,139.01,139.08,18800.0
2010-01-11 11:00:00,139.08,139.12,138.66,138.79,50400.0,139.08,139.12,138.66,138.79,50400.0
2010-01-11 11:05:00,138.81,138.81,138.25,138.62,30600.0,138.81,138.81,138.25,138.62,30600.0
2010-01-11 11:10:00,138.6,138.73,138.54,138.6,23100.0,138.6,138.73,138.54,138.6,23100.0
2010-01-11 11:15:00,138.67,138.79,138.61,138.67,11700.0,138.67,138.79,138.61,138.67,11700.0
2010-01-11 11:20:00,138.57,138.73,138.5,138.64,17000.0,138.57,138.73,138.5,138.64,17000.0
2010-01-11 11:25:00,138.64,138.67,138.51,138.61,6400.0,138.64,138.67,138.51,138.61,6400.0
2010-01-11 11:30:00,138.65,138.74,138.5,138.74,9200.0,138.65,138.74,138.5,138.74,9200.0
2010-01-11 11:35:00,138.67,138.89,138.66,138.77,11900.0,138.67,138.89,138.66,138.77,11900.0
2010-01-11 11:40:00,138.75,138.82,138.59,138.66,8300.0,138.75,138.82,138.59,138.66,8300.0
2010-01-11 11:45:00,138.65,138.7,138.57,138.65,14000.0,138.65,138.7,138.57,138.65,14000.0
2010-01-11 11:50:00,138.63,138.77,138.56,138.75,9900.0,138.63,138.77,138.56,138.75,9900.0
2010-01-11 11:55:00,138.64,138.68,138.5,138.64,14600.0,138.64,138.68,138.5,138.64,14600.0
2010-01-11 12:00:00,138.64,138.96,138.59,138.71,12900.0,138.64,138.96,138.59,138.71,12900.0
2010-01-11 12:05:00,138.72,138.78,138.54,138.57,11700.0,138.72,138.78,138.54,138.57,11700.0
2010-01-11 12:10:00,138.57,138.59,138.52,138.57,2700.0,138.57,138.59,138.52,138.57,2700.0
2010-01-11 12:15:00,138.57,138.59,138.5,138.51,5600.0,138.57,138.59,138.5,138.51,5600.0
2010-01-11 12:20:00,138.5,138.51,138.31,138.36,12400.0,138.5,138.51,138.31,138.36,12400.0
2010-01-11 12:25:00,138.39,138.51,138.33,138.49,8200.0,138.39,138.51,138.33,138.49,8200.0
2010-01-11 12:30:00,138.49,138.49,138.33,138.41,6400.0,138.49,138.49,138.33,138.41,6400.0
2010-01-11 12:35:00,138.39,138.39,138.22,138.22,13900.0,138.39,138.39,138.22,138.22,13900.0
2010-01-11 12:40:00,138.21,138.23,138.06,138.1,14400.0,138.21,138.23,138.06,138.1,14400.0
2010-01-11 12:45:00,138.1,138.18,138.05,138.09,16200.0,138.1,138.18,138.05,138.09,16200.0
2010-01-11 12:50:00,138.03,138.3,138.03,138.17,7000.0,138.03,138.3,138.03,138.17,7000.0
2010-01-11 12:55:00,138.12,138.3,138.08,138.3,2800.0,138.12,138.3,138.08,138.3,2800.0
2010-01-11 13:00:00,138.27,138.3,138.16,138.22,6700.0,138.27,138.3,138.16,138.22,6700.0
2010-01-11 13:05:00,138.25,138.29,138.14,138.14,3100.0,138.25,138.29,138.14,138.14,3100.0
2010-01-11 13:10:00,138.15,138.21,138.06,138.13,8200.0,138.15,138.21,138.06,138.13,8200.0
2010-01-11 13:15:00,138.13,138.28,138.07,138.2,10100.0,138.13,138.28,138.07,138.2,10100.0
2010-01-11 13:20:00,138.28,138.43,138.22,138.35,7900.0,138.28,138.43,138.22,138.35,7900.0
2010-01-11 13:25:00,138.36,138.53,138.36,138.52,9400.0,138.36,138.53,138.36,138.52,9400.0
2010-01-11 13:30:00,138.55,138.55,138.41,138.44,6700.0,138.55,138.55,138.41,138.44,6700.0
2010-01-11 13:35:00,138.48,138.48,138.41,138.45,5200.0,138.48,138.48,138.41,138.45,5200.0
2010-01-11 13:40:00,138.41,138.41,138.27,138.33,4900.0,138.41,138.41,138.27,138.33,4900.0
2010-01-11 13:45:00,138.3,138.41,138.15,138.23,11200.0,138.3,138.41,138.15,138.23,11200.0
2010-01-11 13:50:00,138.15,138.25,138.1,138.1,3700.0,138.15,138.25,138.1,138.1,3700.0
2010-01-11 13:55:00,138.13,138.14,137.93,137.96,14800.0,138.13,138.14,137.93,137.96,14800.0
2010-01-11 14:00:00,138.0,138.01,137.77,137.84,16300.0,138.0,138.01,137.77,137.84,16300.0
2010-01-11 14:05:00,137.85,137.9,137.77,137.8,7600.0,137.85,137.9,137.77,137.8,7600.0
2010-01-11 14:10:00,137.85,137.98,137.82,137.85,4500.0,137.85,137.98,137.82,137.85,4500.0
2010-01-11 14:15:00,137.92,138.01,137.83,137.83,7500.0,137.92,138.01,137.83,137.83,7500.0
2010-01-11 14:20:00,137.87,138.07,137.87,138.03,8400.0,137.87,138.07,137.87,138.03,8400.0
2010-01-11 14:25:00,138.03,138.1,137.95,137.95,11000.0,138.03,138.1,137.95,137.95,11000.0
2010-01-11 14:30:00,137.99,138.0,137.8,137.97,18500.0,137.99,138.0,137.8,137.97,18500.0
2010-01-11 14:35:00,137.91,138.0,137.9,137.96,16200.0,137.91,138.0,137.9,137.96,16200.0
2010-01-11 14:40:00,137.94,138.0,137.8,137.82,8200.0,137.94,138.0,137.8,137.82,8200.0
2010-01-11 14:45:00,137.8,138.0,137.8,137.89,4500.0,137.8,138.0,137.8,137.89,4500.0
2010-01-11 14:50:00,137.93,137.95,137.8,137.85,4500.0,137.93,137.95,137.8,137.85,4500.0
2010-01-11 14:55:00,137.87,137.9,137.81,137.89,6800.0,137.87,137.9,137.81,137.89,6800.0
2010-01-11 15:00:00,137.82,138.04,137.82,137.88,17400.0,137.82,138.04,137.82,137.88,17400.0
2010-01-11 15:05:00,137.93,138.0,137.91,137.99,24000.0,137.93,138.0,137.91,137.99,24000.0
2010-01-11 15:10:00,138.0,138.0,137.9,137.91,8600.0,138.0,138.0,137.9,137.91,8600.0
2010-01-11 15:15:00,137.96,138.01,137.86,138.0,14100.0,137.96,138.01,137.86,138.0,14100.0
2010-01-11 15:20:00,137.99,138.0,137.85,137.95,22800.0,137.99,138.0,137.85,137.95,22800.0
2010-01-11 15:25:00,137.94,138.0,137.86,138.0,9800.0,137.94,138.0,137.86,138.0,9800.0
2010-01-11 15:30:00,137.98,138.0,137.92,138.0,30500.0,137.98,138.0,137.92,138.0,30500.0
2010-01-11 15:35:00,138.0,138.04,137.93,138.0,21900.0,138.0,138.04,137.93,138.0,21900.0
2010-01-11 15:40:00,138.0,138.39,137.99,138.39,48300.0,138.0,138.39,137.99,138.39,48300.0
2010-01-11 15:45:00,138.39,138.39,138.16,138.24,36400.0,138.39,138.39,138.16,138.24,36400.0
2010-01-11 15:50:00,138.25,138.28,137.99,138.01,53200.0,138.25,138.28,137.99,138.01,53200.0
2010-01-11 15:55:00,137.98,138.18,137.92,138.18,77200.0,137.98,138.18,137.92,138.18,77200.0
2010-01-12 09:30:00,137.0,137.0,135.7,136.12,99800.0,137.0,137.0,135.7,136.12,99800.0
2010-01-12 09:35:00,136.12,136.3,135.3,135.45,49400.0,136.12,136.3,135.3,135.45,49400.0
2010-01-12 09:40:00,135.44,135.58,135.13,135.23,45800.0,135.44,135.58,135.13,135.23,45800.0
2010-01-12 09:45:00,135.15,136.46,135.05,136.25,78100.0,135.15,136.46,135.05,136.25,78100.0
2010-01-12 09:50:00,136.25,136.37,135.72,135.78,30000.0,136.25,136.37,135.72,135.78,30000.0
2010-01-12 09:55:00,135.97,135.97,135.72,135.88,18000.0,135.97,135.97,135.72,135.88,18000.0
2010-01-12 10:00:00,135.82,136.0,135.31,135.35,40400.0,135.82,136.0,135.31,135.35,40400.0
2010-01-12 10:05:00,135.37,135.51,135.25,135.26,47900.0,135.37,135.51,135.25,135.26,47900.0
2010-01-12 10:10:00,135.29,135.78,135.25,135.67,56400.0,135.29,135.78,135.25,135.67,56400.0
2010-01-12 10:15:00,135.63,135.63,135.25,135.3,20600.0,135.63,135.63,135.25,135.3,20600.0
2010-01-12 10:20:00,135.32,135.32,134.83,135.0,51700.0,135.32,135.32,134.83,135.0,51700.0
2010-01-12 10:25:00,135.02,135.41,134.95,135.25,18800.0,135.02,135.41,134.95,135.25,18800.0
2010-01-12 10:30:00,135.23,135.41,135.07,135.07,13900.0,135.23,135.41,135.07,135.07,13900.0
2010-01-12 10:35:00,135.05,135.07,134.71,134.94,32500.0,135.05,135.07,134.71,134.94,32500.0
2010-01-12 10:40:00,134.94,135.13,134.64,135.09,36900.0,134.94,135.13,134.64,135.09,36900.0
2010-01-12 10:45:00,135.09,135.22,135.0,135.12,19700.0,135.09,135.22,135.0,135.12,19700.0
2010-01-12 10:50:00,135.16,135.39,135.0,135.34,17000.0,135.16,135.39,135.0,135.34,17000.0
2010-01-12 10:55:00,135.27,135.41,135.19,135.29,4500.0,135.27,135.41,135.19,135.29,4500.0
2010-01-12 11:00:00,135.17,135.23,135.01,135.18,12000.0,135.17,135.23,135.01,135.18,12000.0
2010-01-12 11:05:00,135.26,135.29,135.12,135.12,2700.0,135.26,135.29,135.12,135.12,2700.0
2010-01-12 11:10:00,135.12,135.18,134.98,135.05,12300.0,135.12,135.18,134.98,135.05,12300.0
2010-01-12 11:15:00,135.02,135.02,134.88,134.99,20500.0,135.02,135.02,134.88,134.99,20500.0
2010-01-12 11:20:00,134.96,135.0,134.75,134.83,14900.0,134.96,135.0,134.75,134.83,14900.0
2010-01-12 11:25:00,134.84,134.88,134.57,134.68,13100.0,134.84,134.88,134.57,134.68,13100.0
2010-01-12 11:30:00,134.67,134.83,134.6,134.65,5800.0,134.67,134.83,134.6,134.65,5800.0
2010-01-12 11:35:00,134.68,134.76,134.64,134.71,6700.0,134.68,134.76,134.64,134.71,6700.0
2010-01-12 11:40:00,134.74,134.94,134.71,134.94,20800.0,134.74,134.94,134.71,134.94,20800.0
2010-01-12 11:45:00,134.88,134.89,134.67,134.79,13800.0,134.88,134.89,134.67,134.79,13800.0
2010-01-12 11:50:00,134.8,134.81,134.51,134.51,15300.0,134.8,134.81,134.51,134.51,15300.0
2010-01-12 11:55:00,134.5,134.58,134.3,134.32,22300.0,134.5,134.58,134.3,134.32,22300.0
2010-01-12 12:00:00,134.31,134.47,134.31,134.4,5700.0,134.31,134.47,134.31,134.4,5700.0
2010-01-12 12:05:00,134.41,134.48,134.15,134.23,14000.0,134.41,134.48,134.15,134.23,14000.0
2010-01-12 12:10:00,134.26,134.34,134.17,134.21,7900.0,134.26,134.34,134.17,134.21,7900.0
2010-01-12 12:15:00,134.22,134.29,134.13,134.17,9900.0,134.22,134.29,134.13,134.17,9900.0
2010-01-12 12:20:00,134.14,134.18,133.76,133.91,38600.0,134.14,134.18,133.76,133.91,38600.0
2010-01-12 12:25:00,133.83,133.95,133.71,133.8,23000.0,133.83,133.95,133.71,133.8,23000.0
2010-01-12 12:30:00,133.8,133.87,133.56,133.65,13800.0,133.8,133.87,133.56,133.65,13800.0
2010-01-12 12:35:00,133.61,133.77,133.56,133.77,15700.0,133.61,133.77,133.56,133.77,15700.0
2010-01-12 12:40:00,133.81,133.92,133.54,133.71,9000.0,133.81,133.92,133.54,133.71,9000.0
2010-01-12 12:45:00,133.78,133.78,133.67,133.67,6200.0,133.78,133.78,133.67,133.67,6200.0
2010-01-12 12:50:00,133.7,133.71,133.31,133.51,22600.0,133.7,133.71,133.31,133.51,22600.0
2010-01-12 12:55:00,133.61,133.94,133.61,133.88,16800.0,133.61,133.94,133.61,133.88,16800.0
2010-01-12 13:00:00,133.94,133.97,133.66,133.72,7000.0,133.94,133.97,133.66,133.72,7000.0
2010-01-12 13:05:00,133.69,133.7,133.35,133.49,7500.0,133.69,133.7,133.35,133.49,7500.0
2010-01-12 13:10:00,133.51,133.64,133.39,133.53,9900.0,133.51,133.64,133.39,133.53,9900.0
2010-01-12 13:15:00,133.47,133.47,133.31,133.42,16000.0,133.47,133.47,133.31,133.42,16000.0
2010-01-12 13:20:00,133.42,133.54,133.35,133.46,14900.0,133.42,133.54,133.35,133.46,14900.0
2010-01-12 13:25:00,133.51,133.64,133.44,133.57,5800.0,133.51,133.64,133.44,133.57,5800.0
2010-01-12 13:30:00,133.52,133.96,133.52,133.96,10100.0,133.52,133.96,133.52,133.96,10100.0
2010-01-12 13:35:00,133.97,134.05,133.7,133.85,10600.0,133.97,134.05,133.7,133.85,10600.0
2010-01-12 13:40:00,133.86,134.0,133.4,133.55,28300.0,133.86,134.0,133.4,133.55,28300.0
2010-01-12 13:45:00,133.54,133.54,133.34,133.43,10400.0,133.54,133.54,133.34,133.43,10400.0
2010-01-12 13:50:00,133.38,133.46,133.25,133.39,16700.0,133.38,133.46,133.25,133.39,16700.0
2010-01-12 13:55:00,133.4,133.79,133.36,133.5,11200.0,133.4,133.79,133.36,133.5,11200.0
2010-01-12 14:00:00,133.5,133.54,132.88,133.13,56700.0,133.5,133.54,132.88,133.13,56700.0
2010-01-12 14:05:00,133.13,133.35,133.09,133.35,12200.0,133.13,133.35,133.09,133.35,12200.0
2010-01-12 14:10:00,133.35,133.45,133.33,133.34,9800.0,133.35,133.45,133.33,133.34,9800.0
2010-01-12 14:15:00,133.38,133.4,133.21,133.24,6800.0,133.38,133.4,133.21,133.24,6800.0
2010-01-12 14:20:00,133.24,133.69,133.24,133.65,19600.0,133.24,133.69,133.24,133.65,19600.0
2010-01-12 14:25:00,133.67,133.7,133.54,133.63,6300.0,133.67,133.7,133.54,133.63,6300.0
2010-01-12 14:30:00,133.66,133.67,133.52,133.57,9400.0,133.66,133.67,133.52,133.57,9400.0
2010-01-12 14:35:00,133.56,133.57,132.96,133.05,24700.0,133.56,133.57,132.96,133.05,24700.0
2010-01-12 14:40:00,133.05,133.06,132.66,132.8,36100.0,133.05,133.06,132.66,132.8,36100.0
2010-01-12 14:45:00,132.81,133.19,132.78,133.19,21300.0,132.81,133.19,132.78,133.19,21300.0
2010-01-12 14:50:00,133.19,133.34,132.83,133.15,40800.0,133.19,133.34,132.83,133.15,40800.0
2010-01-12 14:55:00,133.02,133.22,132.88,133.16,18000.0,133.02,133.22,132.88,133.16,18000.0
2010-01-12 15:00:00,133.15,133.15,132.94,133.11,15900.0,133.15,133.15,132.94,133.11,15900.0
2010-01-12 15:05:00,133.08,133.39,133.08,133.32,16200.0,133.08,133.39,133.08,133.32,16200.0
2010-01-12 15:10:00,133.36,133.57,133.35,133.4,20400.0,133.36,133.57,133.35,133.4,20400.0
2010-01-12 15:15:00,133.35,133.37,132.9,132.93,20300.0,133.35,133.37,132.9,132.93,20300.0
2010-01-12 15:20:00,132.93,133.26,132.93,133.06,20400.0,132.93,133.26,132.93,133.06,20400.0
2010-01-12 15:25:00,133.02,133.25,133.0,133.2,20500.0,133.02,133.25,133.0,133.2,20500.0
2010-01-12 15:30:00,133.2,133.41,133.13,133.31,33700.0,133.2,133.41,133.13,133.31,33700.0
2010-01-12 15:35:00,133.32,133.43,133.23,133.23,30500.0,133.32,133.43,133.23,133.23,30500.0
2010-01-12 15:40:00,133.24,133.35,132.94,133.1,74500.0,133.24,133.35,132.94,133.1,74500.0
2010-01-12 15:45:00,133.15,133.19,132.97,132.97,58300.0,133.15,133.19,132.97,132.97,58300.0
2010-01-12 15:50:00,133.0,133.09,132.85,132.85,92400.0,133.0,133.09,132.85,132.85,92400.0
2010-01-12 15:55:00,132.84,133.07,132.7,132.7,137500.0,132.84,133.07,132.7,132.7,137500.0
2010-01-13 09:30:00,133.52,134.0,133.11,133.41,39100.0,133.52,134.0,133.11,133.41,39100.0
2010-01-13 09:35:00,133.39,133.42,132.52,132.59,30200.0,133.39,133.42,132.52,132.59,30200.0
2010-01-13 09:40:00,132.53,132.54,132.0,132.02,52100.0,132.53,132.54,132.0,132.02,52100.0
2010-01-13 09:45:00,132.01,132.12,131.7,131.83,48100.0,132.01,132.12,131.7,131.83,48100.0
2010-01-13 09:50:00,131.84,132.02,130.77,130.86,78700.0,131.84,132.02,130.77,130.86,78700.0
2010-01-13 09:55:00,130.81,131.37,130.6,131.33,63400.0,130.81,131.37,130.6,131.33,63400.0
2010-01-13 10:00:00,131.37,131.61,131.11,131.2,42000.0,131.37,131.61,131.11,131.2,42000.0
2010-01-13 10:05:00,131.14,131.34,131.04,131.34,39600.0,131.14,131.34,131.04,131.34,39600.0
2010-01-13 10:10:00,131.38,131.38,130.65,130.67,45100.0,131.38,131.38,130.65,130.67,45100.0
2010-01-13 10:15:00,130.68,130.7,130.01,130.31,71300.0,130.68,130.7,130.01,130.31,71300.0
2010-01-13 10:20:00,130.29,130.35,129.42,129.97,76700.0,130.29,130.35,129.42,129.97,76700.0
2010-01-13 10:25:00,130.0,130.57,129.68,130.45,28200.0,130.0,130.57,129.68,130.45,28200.0
2010-01-13 10:30:00,130.55,130.96,130.4,130.96,29200.0,130.55,130.96,130.4,130.96,29200.0
2010-01-13 10:35:00,130.99,131.4,130.87,131.23,45000.0,130.99,131.4,130.87,131.23,45000.0
2010-01-13 10:40:00,131.23,131.36,130.8,130.81,26200.0,131.23,131.36,130.8,130.81,26200.0
2010-01-13 10:45:00,130.9,130.9,130.66,130.72,14800.0,130.9,130.9,130.66,130.72,14800.0
2010-01-13 10:50:00,130.6,130.96,130.52,130.9,8900.0,130.6,130.96,130.52,130.9,8900.0
2010-01-13 10:55:00,130.94,131.43,130.91,131.43,14200.0,130.94,131.43,130.91,131.43,14200.0
2010-01-13 11:00:00,131.43,131.7,131.31,131.63,25800.0,131.43,131.7,131.31,131.63,25800.0
2010-01-13 11:05:00,131.62,131.66,130.81,130.99,38900.0,131.62,131.66,130.81,130.99,38900.0
2010-01-13 11:10:00,130.92,130.99,130.61,130.72,25800.0,130.92,130.99,130.61,130.72,25800.0
2010-01-13 11:15:00,130.78,131.45,130.75,131.45,20100.0,130.78,131.45,130.75,131.45,20100.0
2010-01-13 11:20:00,131.41,131.97,131.41,131.6,14900.0,131.41,131.97,131.41,131.6,14900.0
2010-01-13 11:25:00,131.65,131.82,131.41,131.41,6400.0,131.65,131.82,131.41,131.41,6400.0
2010-01-13 11:30:00,131.49,131.59,131.15,131.15,22400.0,131.49,131.59,131.15,131.15,22400.0
2010-01-13 11:35:00,131.09,131.28,131.0,131.15,14700.0,131.09,131.28,131.0,131.15,14700.0
2010-01-13 11:40:00,131.3,131.3,131.16,131.17,15500.0,131.3,131.3,131.16,131.17,15500.0
2010-01-13 11:45:00,131.28,131.3,131.06,131.24,23400.0,131.28,131.3,131.06,131.24,23400.0
2010-01-13 11:50:00,131.19,131.25,131.05,131.1,14400.0,131.19,131.25,131.05,131.1,14400.0
2010-01-13 11:55:00,131.01,131.23,131.01,131.16,10800.0,131.01,131.23,131.01,131.16,10800.0
2010-01-13 12:00:00,131.16,131.5,131.1,131.37,12900.0,131.16,131.5,131.1,131.37,12900.0
2010-01-13 12:05:00,131.47,131.8,131.44,131.58,13000.0,131.47,131.8,131.44,131.58,13000.0
2010-01-13 12:10:00,131.61,131.74,131.4,131.64,18800.0,131.61,131.74,131.4,131.64,18800.0
2010-01-13 12:15:00,131.65,131.8,131.62,131.7,8500.0,131.65,131.8,131.62,131.7,8500.0
2010-01-13 12:20:00,131.66,131.8,131.66,131.71,5800.0,131.66,131.8,131.66,131.71,5800.0
2010-01-13 12:25:00,131.67,132.0,131.66,131.96,19900.0,131.67,132.0,131.66,131.96,19900.0
2010-01-13 12:30:00,131.96,132.0,131.89,131.94,12300.0,131.96,132.0,131.89,131.94,12300.0
2010-01-13 12:35:00,131.94,132.44,131.94,132.06,32700.0,131.94,132.44,131.94,132.06,32700.0
2010-01-13 12:40:00,132.12,132.46,132.05,132.38,10700.0,132.12,132.46,132.05,132.38,10700.0
2010-01-13 12:45:00,132.47,132.8,132.47,132.66,10800.0,132.47,132.8,132.47,132.66,10800.0
2010-01-13 12:50:00,132.68,132.79,132.55,132.76,17100.0,132.68,132.79,132.55,132.76,17100.0
2010-01-13 12:55:00,132.74,133.0,132.74,132.83,11400.0,132.74,133.0,132.74,132.83,11400.0
2010-01-13 13:00:00,132.72,132.9,132.58,132.58,15400.0,132.72,132.9,132.58,132.58,15400.0
2010-01-13 13:05:00,132.58,132.68,132.53,132.53,6200.0,132.58,132.68,132.53,132.53,6200.0
2010-01-13 13:10:00,132.53,132.6,132.37,132.6,11100.0,132.53,132.6,132.37,132.6,11100.0
2010-01-13 13:15:00,132.6,132.6,132.45,132.45,4200.0,132.6,132.6,132.45,132.45,4200.0
2010-01-13 13:20:00,132.38,132.46,132.31,132.37,5800.0,132.38,132.46,132.31,132.37,5800.0
2010-01-13 13:25:00,132.38,132.46,132.2,132.39,5200.0,132.38,132.46,132.2,132.39,5200.0
2010-01-13 13:30:00,132.44,132.65,132.44,132.63,7400.0,132.44,132.65,132.44,132.63,7400.0
2010-01-13 13:35:00,132.63,132.8,132.63,132.78,4700.0,132.63,132.8,132.63,132.78,4700.0
2010-01-13 13:40:00,132.78,132.84,132.73,132.8,10600.0,132.78,132.84,132.73,132.8,10600.0
2010-01-13 13:45:00,132.76,132.76,132.63,132.64,8800.0,132.76,132.76,132.63,132.64,8800.0
2010-01-13 13:50:00,132.64,132.68,132.43,132.44,9500.0,132.64,132.68,132.43,132.44,9500.0
2010-01-13 13:55:00,132.45,132.45,132.03,132.11,12800.0,132.45,132.45,132.03,132.11,12800.0
2010-01-13 14:00:00,132.15,132.39,132.03,132.03,18200.0,132.15,132.39,132.03,132.03,18200.0
2010-01-13 14:05:00,132.04,132.13,131.95,131.99,7900.0,132.04,132.13,131.95,131.99,7900.0
2010-01-13 14:10:00,132.01,132.01,131.63,131.65,19800.0,132.01,132.01,131.63,131.65,19800.0
2010-01-13 14:15:00,131.63,131.95,131.63,131.78,6200.0,131.63,131.95,131.63,131.78,6200.0
2010-01-13 14:20:00,131.86,131.93,131.79,131.91,8200.0,131.86,131.93,131.79,131.91,8200.0
2010-01-13 14:25:00,131.94,132.12,131.92,131.97,14900.0,131.94,132.12,131.92,131.97,14900.0
2010-01-13 14:30:00,131.97,132.31,131.97,132.09,4900.0,131.97,132.31,131.97,132.09,4900.0
2010-01-13 14:35:00,132.16,132.24,132.07,132.19,2600.0,132.16,132.24,132.07,132.19,2600.0
2010-01-13 14:40:00,132.2,132.27,132.12,132.15,9900.0,132.2,132.27,132.12,132.15,9900.0
2010-01-13 14:45:00,132.06,132.06,131.67,131.8,16100.0,132.06,132.06,131.67,131.8,16100.0
2010-01-13 14:50:00,131.81,131.99,131.73,131.88,11600.0,131.81,131.99,131.73,131.88,11600.0
2010-01-13 14:55:00,131.93,132.25,131.93,132.24,7200.0,131.93,132.25,131.93,132.24,7200.0
2010-01-13 15:00:00,132.25,132.25,132.12,132.21,7100.0,132.25,132.25,132.12,132.21,7100.0
2010-01-13 15:05:00,132.14,132.3,132.14,132.3,13200.0,132.14,132.3,132.14,132.3,13200.0
2010-01-13 15:10:00,132.28,132.3,132.03,132.03,12900.0,132.28,132.3,132.03,132.03,12900.0
2010-01-13 15:15:00,132.07,132.09,131.76,131.95,25900.0,132.07,132.09,131.76,131.95,25900.0
2010-01-13 15:20:00,131.97,132.18,131.93,132.16,14300.0,131.97,132.18,131.93,132.16,14300.0
2010-01-13 15:25:00,132.2,132.67,132.2,132.5,22400.0,132.2,132.67,132.2,132.5,22400.0
2010-01-13 15:30:00,132.51,132.84,132.49,132.68,35900.0,132.51,132.84,132.49,132.68,35900.0
2010-01-13 15:35:00,132.68,132.71,132.52,132.6,20600.0,132.68,132.71,132.52,132.6,20600.0
2010-01-13 15:40:00,132.6,132.64,132.35,132.4,38500.0,132.6,132.64,132.35,132.4,38500.0
2010-01-13 15:45:00,132.4,132.5,132.33,132.5,35300.0,132.4,132.5,132.33,132.5,35300.0
2010-01-13 15:50:00,132.5,132.58,132.19,132.25,47600.0,132.5,132.58,132.19,132.25,47600.0
2010-01-13 15:55:00,132.22,132.42,131.9,132.42,62600.0,132.22,132.42,131.9,132.42,62600.0
2010-01-14 09:30:00,131.52,133.79,131.16,132.79,46600.0,131.52,133.79,131.16,132.79,46600.0
2010-01-14 09:35:00,132.77,133.28,132.36,132.99,23800.0,132.77,133.28,132.36,132.99,23800.0
2010-01-14 09:40:00,132.99,133.41,132.82,133.32,45300.0,132.99,133.41,132.82,133.32,45300.0
2010-01-14 09:45:00,133.32,134.42,133.2,134.35,64400.0,133.32,134.42,133.2,134.35,64400.0
2010-01-14 09:50:00,134.34,134.34,134.0,134.08,33000.0,134.34,134.34,134.0,134.08,33000.0
2010-01-14 09:55:00,134.11,134.36,133.84,133.98,36600.0,134.11,134.36,133.84,133.98,36600.0
2010-01-14 10:00:00,133.91,135.08,133.91,134.76,122200.0,133.91,135.08,133.91,134.76,122200.0
2010-01-14 10:05:00,134.7,135.08,134.49,134.57,56200.0,134.7,135.08,134.49,134.57,56200.0
2010-01-14 10:10:00,134.56,134.93,134.53,134.93,12300.0,134.56,134.93,134.53,134.93,12300.0
2010-01-14 10:15:00,134.95,134.95,134.49,134.63,20000.0,134.95,134.95,134.49,134.63,20000.0
2010-01-14 10:20:00,134.68,136.23,134.64,135.97,93800.0,134.68,136.23,134.64,135.97,93800.0
2010-01-14 10:25:00,135.88,136.0,135.07,135.07,37000.0,135.88,136.0,135.07,135.07,37000.0
2010-01-14 10:30:00,135.16,135.22,134.76,134.88,19400.0,135.16,135.22,134.76,134.88,19400.0
2010-01-14 10:35:00,134.86,135.1,134.7,134.82,15800.0,134.86,135.1,134.7,134.82,15800.0
2010-01-14 10:40:00,134.81,135.19,134.73,135.0,42700.0,134.81,135.19,134.73,135.0,42700.0
2010-01-14 10:45:00,135.01,135.11,134.5,134.6,26800.0,135.01,135.11,134.5,134.6,26800.0
2010-01-14 10:50:00,134.61,134.67,134.38,134.5,20300.0,134.61,134.67,134.38,134.5,20300.0
2010-01-14 10:55:00,134.48,134.52,133.65,134.32,47500.0,134.48,134.52,133.65,134.32,47500.0
2010-01-14 11:00:00,134.32,134.46,133.92,134.37,23900.0,134.32,134.46,133.92,134.37,23900.0
2010-01-14 11:05:00,134.37,134.53,134.28,134.35,20000.0,134.37,134.53,134.28,134.35,20000.0
2010-01-14 11:10:00,134.37,134.96,134.19,134.96,38500.0,134.37,134.96,134.19,134.96,38500.0
2010-01-14 11:15:00,134.98,135.0,132.3,133.63,248100.0,134.98,135.0,132.3,133.63,248100.0
2010-01-14 11:20:00,133.64,135.76,133.28,135.24,157700.0,133.64,135.76,133.28,135.24,157700.0
2010-01-14 11:25:00,135.24,135.5,134.57,135.39,45300.0,135.24,135.5,134.57,135.39,45300.0
2010-01-14 11:30:00,135.5,136.07,134.86,134.86,75700.0,135.5,136.07,134.86,134.86,75700.0
2010-01-14 11:35:00,134.99,135.32,134.6,134.88,20000.0,134.99,135.32,134.6,134.88,20000.0
2010-01-14 11:40:00,134.96,134.99,134.1,134.43,31600.0,134.96,134.99,134.1,134.43,31600.0
2010-01-14 11:45:00,134.38,134.54,133.97,134.38,37300.0,134.38,134.54,133.97,134.38,37300.0
2010-01-14 11:50:00,134.33,134.68,134.3,134.53,10200.0,134.33,134.68,134.3,134.53,10200.0
2010-01-14 11:55:00,134.57,134.93,134.18,134.29,23600.0,134.57,134.93,134.18,134.29,23600.0
2010-01-14 12:00:00,134.24,134.5,134.14,134.37,12800.0,134.24,134.5,134.14,134.37,12800.0
2010-01-14 12:05:00,134.34,134.99,134.22,134.99,12000.0,134.34,134.99,134.22,134.99,12000.0
2010-01-14 12:10:00,134.99,135.34,134.85,135.22,25200.0,134.99,135.34,134.85,135.22,25200.0
2010-01-14 12:15:00,135.28,135.28,135.11,135.2,17100.0,135.28,135.28,135.11,135.2,17100.0
2010-01-14 12:20:00,135.25,135.3,134.96,135.16,15400.0,135.25,135.3,134.96,135.16,15400.0
2010-01-14 12:25:00,135.05,135.11,134.71,134.79,3000.0,135.05,135.11,134.71,134.79,3000.0
2010-01-14 12:30:00,134.73,134.83,133.81,133.84,85500.0,134.73,134.83,133.81,133.84,85500.0
2010-01-14 12:35:00,133.9,133.9,133.02,133.1,42600.0,133.9,133.9,133.02,133.1,42600.0
2010-01-14 12:40:00,133.02,133.69,132.8,133.35,57400.0,133.02,133.69,132.8,133.35,57400.0
2010-01-14 12:45:00,133.36,133.49,132.37,132.37,82200.0,133.36,133.49,132.37,132.37,82200.0
2010-01-14 12:50:00,132.45,132.85,132.11,132.52,52000.0,132.45,132.85,132.11,132.52,52000.0
2010-01-14 12:55:00,132.5,132.55,131.09,131.11,131100.0,132.5,132.55,131.09,131.11,131100.0
2010-01-14 13:00:00,131.27,132.03,131.09,131.67,91800.0,131.27,132.03,131.09,131.67,91800.0
2010-01-14 13:05:00,131.7,131.72,130.86,130.87,75700.0,131.7,131.72,130.86,130.87,75700.0
2010-01-14 13:10:00,130.88,130.94,128.51,129.2,363600.0,130.88,130.94,128.51,129.2,363600.0
2010-01-14 13:15:00,129.1,130.15,129.1,129.73,157500.0,129.1,130.15,129.1,129.73,157500.0
2010-01-14 13:20:00,129.76,129.99,128.61,128.72,125600.0,129.76,129.99,128.61,128.72,125600.0
2010-01-14 13:25:00,128.7,128.8,127.86,128.2,188800.0,128.7,128.8,127.86,128.2,188800.0
2010-01-14 13:30:00,128.33,129.5,128.11,129.44,143500.0,128.33,129.5,128.11,129.44,143500.0
2010-01-14 13:35:00,129.35,129.82,129.22,129.4,84000.0,129.35,129.82,129.22,129.4,84000.0
2010-01-14 13:40:00,129.5,129.55,128.03,128.04,113400.0,129.5,129.55,128.03,128.04,113400.0
2010-01-14 13:45:00,128.04,128.53,127.0,127.2,224400.0,128.04,128.53,127.0,127.2,224400.0
2010-01-14 13:50:00,127.18,127.78,126.78,127.69,187500.0,127.18,127.78,126.78,127.69,187500.0
2010-01-14 13:55:00,127.55,127.71,125.46,125.59,254400.0,127.55,127.71,125.46,125.59,254400.0
2010-01-14 14:00:00,125.5,128.33,125.34,127.97,357400.0,125.5,128.33,125.34,127.97,357400.0
2010-01-14 14:05:00,127.88,128.4,127.55,128.25,136900.0,127.88,128.4,127.55,128.25,136900.0
2010-01-14 14:10:00,128.25,128.52,127.55,127.9,83900.0,128.25,128.52,127.55,127.9,83900.0
2010-01-14 14:15:00,127.82,128.0,127.32,127.55,79300.0,127.82,128.0,127.32,127.55,79300.0
2010-01-14 14:20:00,127.57,127.86,126.94,126.94,70000.0,127.57,127.86,126.94,126.94,70000.0
2010-01-14 14:25:00,127.0,127.27,126.67,127.27,65300.0,127.0,127.27,126.67,127.27,65300.0
2010-01-14 14:30:00,127.15,127.46,126.52,126.73,87000.0,127.15,127.46,126.52,126.73,87000.0
2010-01-14 14:35:00,126.8,126.81,126.3,126.73,81900.0,126.8,126.81,126.3,126.73,81900.0
2010-01-14 14:40:00,126.73,127.17,126.7,127.09,59200.0,126.73,127.17,126.7,127.09,59200.0
2010-01-14 14:45:00,127.06,127.37,127.06,127.12,78900.0,127.06,127.37,127.06,127.12,78900.0
2010-01-14 14:50:00,127.13,127.16,126.85,127.0,43100.0,127.13,127.16,126.85,127.0,43100.0
2010-01-14 14:55:00,127.05,127.18,126.3,126.73,49800.0,127.05,127.18,126.3,126.73,49800.0
2010-01-14 15:00:00,126.69,126.98,125.88,125.91,125100.0,126.69,126.98,125.88,125.91,125100.0
2010-01-14 15:05:00,125.92,126.34,125.66,126.05,94800.0,125.92,126.34,125.66,126.05,94800.0
2010-01-14 15:10:00,126.06,126.42,125.25,125.34,92900.0,126.06,126.42,125.25,125.34,92900.0
2010-01-14 15:15:00,125.33,125.97,125.25,125.74,73400.0,125.33,125.97,125.25,125.74,73400.0
2010-01-14 15:20:00,125.74,126.36,125.45,126.05,121400.0,125.74,126.36,125.45,126.05,121400.0
2010-01-14 15:25:00,126.1,126.1,125.76,126.1,60400.0,126.1,126.1,125.76,126.1,60400.0
2010-01-14 15:30:00,126.1,126.61,126.0,126.31,97700.0,126.1,126.61,126.0,126.31,97700.0
2010-01-14 15:35:00,126.31,126.82,126.3,126.6,77500.0,126.31,126.82,126.3,126.6,77500.0
2010-01-14 15:40:00,126.6,126.79,125.83,125.85,121800.0,126.6,126.79,125.83,125.85,121800.0
2010-01-14 15:45:00,125.91,126.22,125.86,126.03,101600.0,125.91,126.22,125.86,126.03,101600.0
2010-01-14 15:50:00,126.01,126.1,125.0,125.1,193000.0,126.01,126.1,125.0,125.1,193000.0
2010-01-14 15:55:00,125.07,125.2,124.72,124.84,295300.0,125.07,125.2,124.72,124.84,295300.0
2010-01-15 09:30:00,125.89,126.5,124.55,124.55,213300.0,125.89,126.5,124.55,124.55,213300.0
2010-01-15 09:35:00,124.58,124.81,123.8,124.27,174300.0,124.58,124.81,123.8,124.27,174300.0
2010-01-15 09:40:00,124.27,124.36,122.83,123.14,209700.0,124.27,124.36,122.83,123.14,209700.0
2010-01-15 09:45:00,123.12,123.4,122.63,122.97,159700.0,123.12,123.4,122.63,122.97,159700.0
2010-01-15 09:50:00,122.92,123.44,122.71,123.07,100400.0,122.92,123.44,122.71,123.07,100400.0
2010-01-15 09:55:00,122.96,123.38,122.5,123.36,139100.0,122.96,123.38,122.5,123.36,139100.0
2010-01-15 10:00:00,123.36,123.4,122.6,123.2,98000.0,123.36,123.4,122.6,123.2,98000.0
2010-01-15 10:05:00,123.13,123.87,123.05,123.71,103800.0,123.13,123.87,123.05,123.71,103800.0
2010-01-15 10:10:00,123.71,125.03,123.59,124.93,100500.0,123.71,125.03,123.59,124.93,100500.0
2010-01-15 10:15:00,124.87,125.42,124.35,125.13,87200.0,124.87,125.42,124.35,125.13,87200.0
2010-01-15 10:20:00,125.07,125.26,124.56,124.67,65800.0,125.07,125.26,124.56,124.67,65800.0
2010-01-15 10:25:00,124.68,124.94,124.35,124.8,24700.0,124.68,124.94,124.35,124.8,24700.0
2010-01-15 10:30:00,124.77,125.09,124.77,125.06,56100.0,124.77,125.09,124.77,125.06,56100.0
2010-01-15 10:35:00,125.03,125.64,124.99,125.01,92700.0,125.03,125.64,124.99,125.01,92700.0
2010-01-15 10:40:00,125.07,125.07,124.47,125.0,56900.0,125.07,125.07,124.47,125.0,56900.0
2010-01-15 10:45:00,124.97,125.17,124.87,125.17,30400.0,124.97,125.17,124.87,125.17,30400.0
2010-01-15 10:50:00,125.17,125.17,124.6,124.67,25900.0,125.17,125.17,124.6,124.67,25900.0
2010-01-15 10:55:00,124.67,124.8,124.4,124.65,35300.0,124.67,124.8,124.4,124.65,35300.0
2010-01-15 11:00:00,124.65,124.98,124.56,124.65,25000.0,124.65,124.98,124.56,124.65,25000.0
2010-01-15 11:05:00,124.63,124.63,123.9,124.17,42800.0,124.63,124.63,123.9,124.17,42800.0
2010-01-15 11:10:00,124.2,124.66,124.16,124.62,36200.0,124.2,124.66,124.16,124.62,36200.0
2010-01-15 11:15:00,124.61,124.82,124.5,124.64,17800.0,124.61,124.82,124.5,124.64,17800.0
2010-01-15 11:20:00,124.64,124.73,124.23,124.58,23300.0,124.64,124.73,124.23,124.58,23300.0
2010-01-15 11:25:00,124.58,124.6,124.05,124.11,26600.0,124.58,124.6,124.05,124.11,26600.0
2010-01-15 11:30:00,124.06,124.17,123.94,124.02,16900.0,124.06,124.17,123.94,124.02,16900.0
2010-01-15 11:35:00,123.99,124.16,123.94,123.99,22500.0,123.99,124.16,123.94,123.99,22500.0
2010-01-15 11:40:00,123.97,124.1,123.59,123.78,27500.0,123.97,124.1,123.59,123.78,27500.0
2010-01-15 11:45:00,123.83,123.96,123.74,123.96,22600.0,123.83,123.96,123.74,123.96,22600.0
2010-01-15 11:50:00,123.99,124.04,123.63,123.66,12500.0,123.99,124.04,123.63,123.66,12500.0
2010-01-15 11:55:00,123.67,123.85,123.55,123.8,20200.0,123.67,123.85,123.55,123.8,20200.0
2010-01-15 12:00:00,123.72,123.76,123.46,123.61,21900.0,123.72,123.76,123.46,123.61,21900.0
2010-01-15 12:05:00,123.57,123.72,123.53,123.72,14800.0,123.57,123.72,123.53,123.72,14800.0
2010-01-15 12:10:00,123.71,123.87,123.62,123.74,17700.0,123.71,123.87,123.62,123.74,17700.0
2010-01-15 12:15:00,123.73,123.75,123.51,123.61,15500.0,123.73,123.75,123.51,123.61,15500.0
2010-01-15 12:20:00,123.63,123.65,123.36,123.41,14400.0,123.63,123.65,123.36,123.41,14400.0
2010-01-15 12:25:00,123.41,123.47,123.06,123.17,21900.0,123.41,123.47,123.06,123.17,21900.0
2010-01-15 12:30:00,123.16,123.52,123.02,123.52,46200.0,123.16,123.52,123.02,123.52,46200.0
2010-01-15 12:35:00,123.56,123.82,123.5,123.69,21700.0,123.56,123.82,123.5,123.69,21700.0
2010-01-15 12:40:00,123.74,123.84,123.5,123.54,22400.0,123.74,123.84,123.5,123.54,22400.0
2010-01-15 12:45:00,123.52,124.12,123.51,124.07,24600.0,123.52,124.12,123.51,124.07,24600.0
2010-01-15 12:50:00,124.08,124.13,123.82,123.92,8200.0,124.08,124.13,123.82,123.92,8200.0
2010-01-15 12:55:00,123.94,123.95,123.76,123.95,8400.0,123.94,123.95,123.76,123.95,8400.0
2010-01-15 13:00:00,123.89,124.03,123.87,123.91,6900.0,123.89,124.03,123.87,123.91,6900.0
2010-01-15 13:05:00,123.95,123.96,123.73,123.75,10200.0,123.95,123.96,123.73,123.75,10200.0
2010-01-15 13:10:00,123.79,123.9,123.67,123.9,21800.0,123.79,123.9,123.67,123.9,21800.0
2010-01-15 13:15:00,123.93,124.1,123.89,124.1,12700.0,123.93,124.1,123.89,124.1,12700.0
2010-01-15 13:20:00,124.09,124.21,123.94,123.94,24500.0,124.09,124.21,123.94,123.94,24500.0
2010-01-15 13:25:00,123.94,124.0,123.93,123.96,15500.0,123.94,124.0,123.93,123.96,15500.0
2010-01-15 13:30:00,123.96,124.0,123.87,123.94,33000.0,123.96,124.0,123.87,123.94,33000.0
2010-01-15 13:35:00,123.99,124.08,123.96,124.01,33100.0,123.99,124.08,123.96,124.01,33100.0
2010-01-15 13:40:00,124.02,124.15,124.01,124.08,11700.0,124.02,124.15,124.01,124.08,11700.0
2010-01-15 13:45:00,124.05,124.48,124.01,124.38,42600.0,124.05,124.48,124.01,124.38,42600.0
2010-01-15 13:50:00,124.48,124.57,124.25,124.28,31900.0,124.48,124.57,124.25,124.28,31900.0
2010-01-15 13:55:00,124.26,124.35,124.01,124.21,12800.0,124.26,124.35,124.01,124.21,12800.0
2010-01-15 14:00:00,124.22,124.26,124.04,124.04,17400.0,124.22,124.26,124.04,124.04,17400.0
2010-01-15 14:05:00,124.12,124.2,124.03,124.17,10000.0,124.12,124.2,124.03,124.17,10000.0
2010-01-15 14:10:00,124.19,124.22,124.03,124.07,11200.0,124.19,124.22,124.03,124.07,11200.0
2010-01-15 14:15:00,124.02,124.07,123.95,123.99,52900.0,124.02,124.07,123.95,123.99,52900.0
2010-01-15 14:20:00,123.96,124.01,123.95,123.97,19200.0,123.96,124.01,123.95,123.97,19200.0
2010-01-15 14:25:00,124.0,124.05,123.95,123.99,31300.0,124.0,124.05,123.95,123.99,31300.0
2010-01-15 14:30:00,123.99,124.11,123.96,124.0,23000.0,123.99,124.11,123.96,124.0,23000.0
2010-01-15 14:35:00,124.03,124.11,124.0,124.01,20600.0,124.03,124.11,124.0,124.01,20600.0
2010-01-15 14:40:00,124.02,124.04,123.95,123.96,12900.0,124.02,124.04,123.95,123.96,12900.0
2010-01-15 14:45:00,123.98,124.03,123.96,124.0,19300.0,123.98,124.03,123.96,124.0,19300.0
2010-01-15 14:50:00,124.03,124.07,123.97,124.02,17900.0,124.03,124.07,123.97,124.02,17900.0
2010-01-15 14:55:00,124.03,124.06,123.95,124.0,34200.0,124.03,124.06,123.95,124.0,34200.0
2010-01-15 15:00:00,124.0,124.19,123.98,124.13,21800.0,124.0,124.19,123.98,124.13,21800.0
2010-01-15 15:05:00,124.14,124.17,123.98,124.05,38600.0,124.14,124.17,123.98,124.05,38600.0
2010-01-15 15:10:00,124.02,124.09,123.95,123.95,35900.0,124.02,124.09,123.95,123.95,35900.0
2010-01-15 15:15:00,123.98,124.07,123.95,124.03,20600.0,123.98,124.07,123.95,124.03,20600.0
2010-01-15 15:20:00,124.04,124.09,124.0,124.09,8800.0,124.04,124.09,124.0,124.09,8800.0
2010-01-15 15:25:00,124.04,124.44,124.02,124.44,29000.0,124.04,124.44,124.02,124.44,29000.0
2010-01-15 15:30:00,124.44,124.69,124.37,124.39,40600.0,124.44,124.69,124.37,124.39,40600.0
2010-01-15 15:35:00,124.4,124.7,124.36,124.51,39200.0,124.4,124.7,124.36,124.51,39200.0
2010-01-15 15:40:00,124.52,124.55,124.1,124.24,43900.0,124.52,124.55,124.1,124.24,43900.0
2010-01-15 15:45:00,124.24,124.75,124.12,124.75,96800.0,124.24,124.75,124.12,124.75,96800.0
2010-01-15 15:50:00,124.75,125.02,124.32,124.39,132300.0,124.75,125.02,124.32,124.39,132300.0
2010-01-15 15:55:00,124.34,124.73,123.77,124.12,235400.0,124.34,124.73,123.77,124.12,235400.0
2010-01-19 09:30:00,123.13,123.18,120.0,121.18,195400.0,123.13,123.18,120.0,121.18,195400.0
2010-01-19 09:35:00,121.25,121.65,121.01,121.46,50400.0,121.25,121.65,121.01,121.46,50400.0
2010-01-19 09:40:00,121.43,121.91,121.11,121.82,56400.0,121.43,121.91,121.11,121.82,56400.0
2010-01-19 09:45:00,121.95,122.81,121.9,122.23,104900.0,121.95,122.81,121.9,122.23,104900.0
2010-01-19 09:50:00,122.37,122.4,121.3,121.43,60300.0,122.37,122.4,121.3,121.43,60300.0
2010-01-19 09:55:00,121.47,122.38,121.06,122.27,103600.0,121.47,122.38,121.06,122.27,103600.0
2010-01-19 10:00:00,122.25,123.88,122.22,123.88,104700.0,122.25,123.88,122.22,123.88,104700.0
2010-01-19 10:05:00,123.84,123.84,122.99,123.46,44600.0,123.84,123.84,122.99,123.46,44600.0
2010-01-19 10:10:00,123.44,123.88,123.33,123.79,48200.0,123.44,123.88,123.33,123.79,48200.0
2010-01-19 10:15:00,123.75,124.38,123.12,123.83,123000.0,123.75,124.38,123.12,123.83,123000.0
2010-01-19 10:20:00,123.83,124.07,122.76,122.93,54100.0,123.83,124.07,122.76,122.93,54100.0
2010-01-19 10:25:00,122.93,123.17,122.82,122.84,21200.0,122.93,123.17,122.82,122.84,21200.0
2010-01-19 10:30:00,123.06,123.18,122.82,123.16,37400.0,123.06,123.18,122.82,123.16,37400.0
2010-01-19 10:35:00,123.17,123.55,122.95,123.27,47800.0,123.17,123.55,122.95,123.27,47800.0
2010-01-19 10:40:00,123.33,124.24,123.33,124.09,30100.0,123.33,124.24,123.33,124.09,30100.0
2010-01-19 10:45:00,124.02,124.21,123.82,123.82,27200.0,124.02,124.21,123.82,123.82,27200.0
2010-01-19 10:50:00,123.92,123.99,123.45,123.64,36800.0,123.92,123.99,123.45,123.64,36800.0
2010-01-19 10:55:00,123.55,123.84,123.17,123.25,23400.0,123.55,123.84,123.17,123.25,23400.0
2010-01-19 11:00:00,123.21,123.39,123.1,123.34,15600.0,123.21,123.39,123.1,123.34,15600.0
2010-01-19 11:05:00,123.38,123.53,123.31,123.39,10900.0,123.38,123.53,123.31,123.39,10900.0
2010-01-19 11:10:00,123.48,123.55,123.34,123.5,18000.0,123.48,123.55,123.34,123.5,18000.0
2010-01-19 11:15:00,123.47,123.66,123.36,123.43,12800.0,123.47,123.66,123.36,123.43,12800.0
2010-01-19 11:20:00,123.39,123.42,123.1,123.15,23100.0,123.39,123.42,123.1,123.15,23100.0
2010-01-19 11:25:00,123.17,123.17,122.92,123.1,35500.0,123.17,123.17,122.92,123.1,35500.0
2010-01-19 11:30:00,123.07,123.1,122.9,123.02,22700.0,123.07,123.1,122.9,123.02,22700.0
2010-01-19 11:35:00,123.0,123.1,122.92,123.0,19600.0,123.0,123.1,122.92,123.0,19600.0
2010-01-19 11:40:00,123.0,123.02,122.77,122.88,21300.0,123.0,123.02,122.77,122.88,21300.0
2010-01-19 11:45:00,122.85,123.24,122.85,123.19,29900.0,122.85,123.24,122.85,123.19,29900.0
2010-01-19 11:50:00,123.13,123.3,123.1,123.3,13700.0,123.13,123.3,123.1,123.3,13700.0
2010-01-19 11:55:00,123.29,123.56,123.23,123.52,13000.0,123.29,123.56,123.23,123.52,13000.0
2010-01-19 12:00:00,123.56,123.9,123.51,123.9,24300.0,123.56,123.9,123.51,123.9,24300.0
2010-01-19 12:05:00,123.89,123.94,123.71,123.75,10700.0,123.89,123.94,123.71,123.75,10700.0
2010-01-19 12:10:00,123.75,124.22,123.64,124.17,36200.0,123.75,124.22,123.64,124.17,36200.0
2010-01-19 12:15:00,124.17,124.68,124.06,124.44,77100.0,124.17,124.68,124.06,124.44,77100.0
2010-01-19 12:20:00,124.43,124.46,124.2,124.34,13100.0,124.43,124.46,124.2,124.34,13100.0
2010-01-19 12:25:00,124.34,124.46,123.87,123.87,27000.0,124.34,124.46,123.87,123.87,27000.0
2010-01-19 12:30:00,123.93,124.32,123.93,124.25,15300.0,123.93,124.32,123.93,124.25,15300.0
2010-01-19 12:35:00,124.19,124.23,123.94,123.97,7800.0,124.19,124.23,123.94,123.97,7800.0
2010-01-19 12:40:00,124.0,124.22,123.95,124.2,7800.0,124.0,124.22,123.95,124.2,7800.0
2010-01-19 12:45:00,124.19,124.23,123.78,124.0,21800.0,124.19,124.23,123.78,124.0,21800.0
2010-01-19 12:50:00,123.89,124.12,123.89,123.93,11600.0,123.89,124.12,123.89,123.93,11600.0
2010-01-19 12:55:00,123.91,124.2,123.82,124.09,11900.0,123.91,124.2,123.82,124.09,11900.0
2010-01-19 13:00:00,124.01,124.09,123.84,123.93,8900.0,124.01,124.09,123.84,123.93,8900.0
2010-01-19 13:05:00,123.97,124.06,123.77,123.87,9400.0,123.97,124.06,123.77,123.87,9400.0
2010-01-19 13:10:00,123.79,123.91,123.67,123.76,15600.0,123.79,123.91,123.67,123.76,15600.0
2010-01-19 13:15:00,123.76,124.07,123.75,124.0,9400.0,123.76,124.07,123.75,124.0,9400.0
2010-01-19 13:20:00,123.99,124.0,123.87,123.97,8800.0,123.99,124.0,123.87,123.97,8800.0
2010-01-19 13:25:00,123.99,124.04,123.83,123.99,18500.0,123.99,124.04,123.83,123.99,18500.0
2010-01-19 13:30:00,123.96,124.1,123.92,124.02,13900.0,123.96,124.1,123.92,124.02,13900.0
2010-01-19 13:35:00,124.05,124.31,123.99,124.2,16800.0,124.05,124.31,123.99,124.2,16800.0
2010-01-19 13:40:00,124.25,124.38,124.22,124.32,17400.0,124.25,124.38,124.22,124.32,17400.0
2010-01-19 13:45:00,124.3,124.32,124.03,124.09,10000.0,124.3,124.32,124.03,124.09,10000.0
2010-01-19 13:50:00,124.15,124.39,124.05,124.19,27500.0,124.15,124.39,124.05,124.19,27500.0
2010-01-19 13:55:00,124.24,124.4,124.2,124.34,13400.0,124.24,124.4,124.2,124.34,13400.0
2010-01-19 14:00:00,124.35,124.59,124.12,124.15,47900.0,124.35,124.59,124.12,124.15,47900.0
2010-01-19 14:05:00,124.2,124.25,124.01,124.15,18000.0,124.2,124.25,124.01,124.15,18000.0
2010-01-19 14:10:00,124.13,124.16,123.94,123.95,17700.0,124.13,124.16,123.94,123.95,17700.0
2010-01-19 14:15:00,123.95,124.17,123.92,123.99,27000.0,123.95,124.17,123.92,123.99,27000.0
2010-01-19 14:20:00,123.96,124.15,123.94,124.15,20900.0,123.96,124.15,123.94,124.15,20900.0
2010-01-19 14:25:00,124.13,124.17,123.96,123.96,12500.0,124.13,124.17,123.96,123.96,12500.0
2010-01-19 14:30:00,123.96,124.02,123.84,123.84,14100.0,123.96,124.02,123.84,123.84,14100.0
2010-01-19 14:35:00,123.84,124.01,123.84,123.93,7900.0,123.84,124.01,123.84,123.93,7900.0
2010-01-19 14:40:00,123.93,123.93,123.66,123.74,23000.0,123.93,123.93,123.66,123.74,23000.0
2010-01-19 14:45:00,123.74,123.92,123.7,123.83,14600.0,123.74,123.92,123.7,123.83,14600.0
2010-01-19 14:50:00,123.81,124.0,123.8,123.97,14500.0,123.81,124.0,123.8,123.97,14500.0
2010-01-19 14:55:00,123.97,124.08,123.89,124.02,11100.0,123.97,124.08,123.89,124.02,11100.0
2010-01-19 15:00:00,124.04,124.05,123.76,123.76,16500.0,124.04,124.05,123.76,123.76,16500.0
2010-01-19 15:05:00,123.76,123.89,123.68,123.84,11700.0,123.76,123.89,123.68,123.84,11700.0
2010-01-19 15:10:00,123.85,123.99,123.85,123.94,10200.0,123.85,123.99,123.85,123.94,10200.0
2010-01-19 15:15:00,123.97,124.05,123.59,123.59,24100.0,123.97,124.05,123.59,123.59,24100.0
2010-01-19 15:20:00,123.59,124.13,123.59,124.07,40200.0,123.59,124.13,123.59,124.07,40200.0
2010-01-19 15:25:00,124.14,124.4,123.81,123.85,53600.0,124.14,124.4,123.81,123.85,53600.0
2010-01-19 15:30:00,123.85,123.97,123.72,123.94,105400.0,123.85,123.97,123.72,123.94,105400.0
2010-01-19 15:35:00,123.94,124.45,123.74,123.75,145800.0,123.94,124.45,123.74,123.75,145800.0
2010-01-19 15:40:00,123.72,123.93,123.53,123.68,81100.0,123.72,123.93,123.53,123.68,81100.0
2010-01-19 15:45:00,123.67,124.0,123.55,124.0,53000.0,123.67,124.0,123.55,124.0,53000.0
2010-01-19 15:50:00,123.95,124.02,123.73,123.96,70400.0,123.95,124.02,123.73,123.96,70400.0
2010-01-19 15:55:00,123.96,124.07,123.86,123.95,94600.0,123.96,124.07,123.86,123.95,94600.0
2010-01-20 09:30:00,120.75,121.5,120.31,120.7,218000.0,120.75,121.5,120.31,120.7,218000.0
2010-01-20 09:35:00,120.7,121.12,120.09,121.02,110500.0,120.7,121.12,120.09,121.02,110500.0
2010-01-20 09:40:00,120.9,122.0,120.31,122.0,124900.0,120.9,122.0,120.31,122.0,124900.0
2010-01-20 09:45:00,121.94,122.0,120.9,121.44,87200.0,121.94,122.0,120.9,121.44,87200.0
2010-01-20 09:50:00,121.51,121.52,120.5,120.94,60800.0,121.51,121.52,120.5,120.94,60800.0
2010-01-20 09:55:00,120.69,120.77,120.1,120.28,95400.0,120.69,120.77,120.1,120.28,95400.0
2010-01-20 10:00:00,120.26,120.26,119.0,119.7,215700.0,120.26,120.26,119.0,119.7,215700.0
2010-01-20 10:05:00,119.69,119.91,119.3,119.55,38300.0,119.69,119.91,119.3,119.55,38300.0
2010-01-20 10:10:00,119.45,119.96,119.35,119.62,39400.0,119.45,119.96,119.35,119.62,39400.0
2010-01-20 10:15:00,119.73,120.3,119.61,120.07,52300.0,119.73,120.3,119.61,120.07,52300.0
2010-01-20 10:20:00,120.09,120.15,119.5,120.0,28500.0,120.09,120.15,119.5,120.0,28500.0
2010-01-20 10:25:00,120.0,120.01,119.57,119.64,23000.0,120.0,120.01,119.57,119.64,23000.0
2010-01-20 10:30:00,119.64,119.89,119.54,119.8,38700.0,119.64,119.89,119.54,119.8,38700.0
2010-01-20 10:35:00,119.71,120.07,119.68,119.89,30600.0,119.71,120.07,119.68,119.89,30600.0
2010-01-20 10:40:00,120.0,120.36,119.95,120.23,33300.0,120.0,120.36,119.95,120.23,33300.0
2010-01-20 10:45:00,120.14,120.2,119.88,119.89,40200.0,120.14,120.2,119.88,119.89,40200.0
2010-01-20 10:50:00,119.99,120.33,119.75,119.95,47000.0,119.99,120.33,119.75,119.95,47000.0
2010-01-20 10:55:00,119.87,119.93,119.35,119.37,53200.0,119.87,119.93,119.35,119.37,53200.0
2010-01-20 11:00:00,119.37,119.41,118.7,118.7,205500.0,119.37,119.41,118.7,118.7,205500.0
2010-01-20 11:05:00,118.7,119.14,118.32,118.82,136700.0,118.7,119.14,118.32,118.82,136700.0
2010-01-20 11:10:00,118.97,119.27,118.85,118.93,36400.0,118.97,119.27,118.85,118.93,36400.0
2010-01-20 11:15:00,118.86,119.36,118.54,119.3,26200.0,118.86,119.36,118.54,119.3,26200.0
2010-01-20 11:20:00,119.28,119.62,118.86,119.31,64500.0,119.28,119.62,118.86,119.31,64500.0
2010-01-20 11:25:00,119.31,119.31,118.78,119.08,28500.0,119.31,119.31,118.78,119.08,28500.0
2010-01-20 11:30:00,119.1,119.29,118.61,118.62,36300.0,119.1,119.29,118.61,118.62,36300.0
2010-01-20 11:35:00,118.68,119.0,118.5,118.85,24200.0,118.68,119.0,118.5,118.85,24200.0
2010-01-20 11:40:00,118.66,118.84,118.32,118.39,40800.0,118.66,118.84,118.32,118.39,40800.0
2010-01-20 11:45:00,118.39,118.8,118.25,118.76,56400.0,118.39,118.8,118.25,118.76,56400.0
2010-01-20 11:50:00,118.75,119.06,118.72,118.83,27000.0,118.75,119.06,118.72,118.83,27000.0
2010-01-20 11:55:00,118.82,119.08,118.62,119.04,20600.0,118.82,119.08,118.62,119.04,20600.0
2010-01-20 12:00:00,118.99,119.04,118.72,118.83,22600.0,118.99,119.04,118.72,118.83,22600.0
2010-01-20 12:05:00,118.71,119.06,118.71,118.96,21600.0,118.71,119.06,118.71,118.96,21600.0
2010-01-20 12:10:00,118.9,119.35,118.9,119.16,29400.0,118.9,119.35,118.9,119.16,29400.0
2010-01-20 12:15:00,119.21,119.25,118.76,118.88,57200.0,119.21,119.25,118.76,118.88,57200.0
2010-01-20 12:20:00,118.99,119.0,118.7,118.86,36700.0,118.99,119.0,118.7,118.86,36700.0
2010-01-20 12:25:00,118.89,118.98,118.59,118.73,34700.0,118.89,118.98,118.59,118.73,34700.0
2010-01-20 12:30:00,118.74,118.88,118.64,118.72,16000.0,118.74,118.88,118.64,118.72,16000.0
2010-01-20 12:35:00,118.71,118.83,118.54,118.78,20000.0,118.71,118.83,118.54,118.78,20000.0
2010-01-20 12:40:00,118.78,118.8,118.56,118.64,12500.0,118.78,118.8,118.56,118.64,12500.0
2010-01-20 12:45:00,118.65,118.84,118.5,118.58,37900.0,118.65,118.84,118.5,118.58,37900.0
2010-01-20 12:50:00,118.61,118.94,118.45,118.76,35600.0,118.61,118.94,118.45,118.76,35600.0
2010-01-20 12:55:00,118.74,118.81,118.64,118.81,20300.0,118.74,118.81,118.64,118.81,20300.0
2010-01-20 13:00:00,118.82,118.92,118.68,118.88,15700.0,118.82,118.92,118.68,118.88,15700.0
2010-01-20 13:05:00,118.87,118.9,118.71,118.8,7400.0,118.87,118.9,118.71,118.8,7400.0
2010-01-20 13:10:00,118.74,118.88,118.64,118.86,7900.0,118.74,118.88,118.64,118.86,7900.0
2010-01-20 13:15:00,118.83,118.98,118.79,118.97,17200.0,118.83,118.98,118.79,118.97,17200.0
2010-01-20 13:20:00,118.98,119.04,118.85,118.87,29300.0,118.98,119.04,118.85,118.87,29300.0
2010-01-20 13:25:00,118.86,118.9,118.69,118.76,12000.0,118.86,118.9,118.69,118.76,12000.0
2010-01-20 13:30:00,118.76,118.87,118.67,118.71,8200.0,118.76,118.87,118.67,118.71,8200.0
2010-01-20 13:35:00,118.71,119.04,118.66,118.98,14600.0,118.71,119.04,118.66,118.98,14600.0
2010-01-20 13:40:00,119.03,119.08,118.92,119.05,18000.0,119.03,119.08,118.92,119.05,18000.0
2010-01-20 13:45:00,119.07,119.23,119.0,119.18,53800.0,119.07,119.23,119.0,119.18,53800.0
2010-01-20 13:50:00,119.23,119.35,119.18,119.3,24600.0,119.23,119.35,119.18,119.3,24600.0
2010-01-20 13:55:00,119.33,119.34,118.94,119.0,15400.0,119.33,119.34,118.94,119.0,15400.0
2010-01-20 14:00:00,119.03,119.3,119.02,119.23,17000.0,119.03,119.3,119.02,119.23,17000.0
2010-01-20 14:05:00,119.24,119.39,119.14,119.33,27900.0,119.24,119.39,119.14,119.33,27900.0
2010-01-20 14:10:00,119.33,119.67,119.33,119.64,38200.0,119.33,119.67,119.33,119.64,38200.0
2010-01-20 14:15:00,119.62,119.76,119.34,119.75,30900.0,119.62,119.76,119.34,119.75,30900.0
2010-01-20 14:20:00,119.74,119.9,119.63,119.75,38900.0,119.74,119.9,119.63,119.75,38900.0
2010-01-20 14:25:00,119.73,119.8,119.59,119.65,26600.0,119.73,119.8,119.59,119.65,26600.0
2010-01-20 14:30:00,119.65,119.66,119.39,119.4,16100.0,119.65,119.66,119.39,119.4,16100.0
2010-01-20 14:35:00,119.4,119.69,119.39,119.63,30600.0,119.4,119.69,119.39,119.63,30600.0
2010-01-20 14:40:00,119.64,119.66,119.38,119.38,17100.0,119.64,119.66,119.38,119.38,17100.0
2010-01-20 14:45:00,119.38,119.43,119.17,119.25,19200.0,119.38,119.43,119.17,119.25,19200.0
2010-01-20 14:50:00,119.22,119.26,119.0,119.14,32200.0,119.22,119.26,119.0,119.14,32200.0
2010-01-20 14:55:00,119.11,119.33,119.07,119.17,30000.0,119.11,119.33,119.07,119.17,30000.0
2010-01-20 15:00:00,119.15,119.18,118.91,119.12,40000.0,119.15,119.18,118.91,119.12,40000.0
2010-01-20 15:05:00,119.12,119.3,118.86,118.91,18400.0,119.12,119.3,118.86,118.91,18400.0
2010-01-20 15:10:00,118.91,118.95,118.7,118.79,26900.0,118.91,118.95,118.7,118.79,26900.0
2010-01-20 15:15:00,118.8,118.83,118.62,118.62,21400.0,118.8,118.83,118.62,118.62,21400.0
2010-01-20 15:20:00,118.62,118.83,118.52,118.63,64600.0,118.62,118.83,118.52,118.63,64600.0
2010-01-20 15:25:00,118.64,119.01,118.59,119.01,85900.0,118.64,119.01,118.59,119.01,85900.0
2010-01-20 15:30:00,119.0,119.13,118.97,119.0,47000.0,119.0,119.13,118.97,119.0,47000.0
2010-01-20 15:35:00,119.02,119.25,118.86,119.23,36200.0,119.02,119.25,118.86,119.23,36200.0
2010-01-20 15:40:00,119.24,119.6,119.19,119.58,58300.0,119.24,119.6,119.19,119.58,58300.0
2010-01-20 15:45:00,119.58,119.9,119.5,119.74,79400.0,119.58,119.9,119.5,119.74,79400.0
2010-01-20 15:50:00,119.76,119.9,119.55,119.57,117800.0,119.76,119.9,119.55,119.57,117800.0
2010-01-20 15:55:00,119.61,119.75,119.24,119.59,147600.0,119.61,119.75,119.24,119.59,147600.0
2010-01-21 09:30:00,119.37,120.28,119.05,119.91,93800.0,119.37,120.28,119.05,119.91,93800.0
2010-01-21 09:35:00,119.91,120.5,119.72,120.26,43300.0,119.91,120.5,119.72,120.26,43300.0
2010-01-21 09:40:00,120.15,120.48,120.0,120.18,42400.0,120.15,120.48,120.0,120.18,42400.0
2010-01-21 09:45:00,120.05,120.21,119.36,120.01,44200.0,120.05,120.21,119.36,120.01,44200.0
2010-01-21 09:50:00,120.2,120.48,119.86,120.18,53600.0,120.2,120.48,119.86,120.18,53600.0
2010-01-21 09:55:00,120.29,120.49,119.7,119.96,53900.0,120.29,120.49,119.7,119.96,53900.0
2010-01-21 10:00:00,119.87,121.19,119.73,120.9,98500.0,119.87,121.19,119.73,120.9,98500.0
2010-01-21 10:05:00,120.88,121.45,120.76,121.02,68600.0,120.88,121.45,120.76,121.02,68600.0
2010-01-21 10:10:00,121.03,121.19,120.62,120.68,66800.0,121.03,121.19,120.62,120.68,66800.0
2010-01-21 10:15:00,120.78,120.82,120.55,120.64,46000.0,120.78,120.82,120.55,120.64,46000.0
2010-01-21 10:20:00,120.64,120.88,119.95,120.01,92300.0,120.64,120.88,119.95,120.01,92300.0
2010-01-21 10:25:00,119.95,120.18,119.08,119.2,79000.0,119.95,120.18,119.08,119.2,79000.0
2010-01-21 10:30:00,119.15,119.74,119.0,119.5,54700.0,119.15,119.74,119.0,119.5,54700.0
2010-01-21 10:35:00,119.56,120.04,119.4,119.86,54100.0,119.56,120.04,119.4,119.86,54100.0
2010-01-21 10:40:00,119.94,120.25,119.23,119.3,57800.0,119.94,120.25,119.23,119.3,57800.0
2010-01-21 10:45:00,119.34,119.44,118.75,118.88,65300.0,119.34,119.44,118.75,118.88,65300.0
2010-01-21 10:50:00,118.92,119.3,118.86,119.1,17900.0,118.92,119.3,118.86,119.1,17900.0
2010-01-21 10:55:00,119.09,119.88,119.03,119.7,58400.0,119.09,119.88,119.03,119.7,58400.0
2010-01-21 11:00:00,119.8,120.12,119.5,119.66,37600.0,119.8,120.12,119.5,119.66,37600.0
2010-01-21 11:05:00,119.64,119.88,119.0,119.6,34000.0,119.64,119.88,119.0,119.6,34000.0
2010-01-21 11:10:00,119.43,119.55,118.89,119.19,35100.0,119.43,119.55,118.89,119.19,35100.0
2010-01-21 11:15:00,119.23,119.44,119.0,119.3,19500.0,119.23,119.44,119.0,119.3,19500.0
2010-01-21 11:20:00,119.23,119.89,118.92,119.82,30200.0,119.23,119.89,118.92,119.82,30200.0
2010-01-21 11:25:00,119.7,119.96,119.53,119.83,16200.0,119.7,119.96,119.53,119.83,16200.0
2010-01-21 11:30:00,119.8,119.82,119.26,119.38,24000.0,119.8,119.82,119.26,119.38,24000.0
2010-01-21 11:35:00,119.39,119.75,119.26,119.3,12300.0,119.39,119.75,119.26,119.3,12300.0
2010-01-21 11:40:00,119.28,119.4,118.75,118.8,24300.0,119.28,119.4,118.75,118.8,24300.0
2010-01-21 11:45:00,118.89,119.7,118.77,119.55,28000.0,118.89,119.7,118.77,119.55,28000.0
2010-01-21 11:50:00,119.57,119.96,119.42,119.43,16300.0,119.57,119.96,119.42,119.43,16300.0
2010-01-21 11:55:00,119.58,119.6,118.87,119.26,16300.0,119.58,119.6,118.87,119.26,16300.0
2010-01-21 12:00:00,119.05,119.4,118.87,119.4,15400.0,119.05,119.4,118.87,119.4,15400.0
2010-01-21 12:05:00,119.39,119.39,118.91,119.01,13700.0,119.39,119.39,118.91,119.01,13700.0
2010-01-21 12:10:00,119.06,119.47,119.0,119.03,14500.0,119.06,119.47,119.0,119.03,14500.0
2010-01-21 12:15:00,118.99,119.19,118.91,119.12,16100.0,118.99,119.19,118.91,119.12,16100.0
2010-01-21 12:20:00,119.08,119.08,118.75,118.83,24100.0,119.08,119.08,118.75,118.83,24100.0
2010-01-21 12:25:00,118.87,119.18,118.54,118.71,20500.0,118.87,119.18,118.54,118.71,20500.0
2010-01-21 12:30:00,118.77,118.77,118.19,118.59,31400.0,118.77,118.77,118.19,118.59,31400.0
2010-01-21 12:35:00,118.59,119.11,118.56,118.92,21800.0,118.59,119.11,118.56,118.92,21800.0
2010-01-21 12:40:00,118.74,118.74,118.2,118.72,25700.0,118.74,118.74,118.2,118.72,25700.0
2010-01-21 12:45:00,118.67,118.84,118.51,118.54,11300.0,118.67,118.84,118.51,118.54,11300.0
2010-01-21 12:50:00,118.52,118.62,118.29,118.43,10500.0,118.52,118.62,118.29,118.43,10500.0
2010-01-21 12:55:00,118.5,118.72,118.48,118.67,10300.0,118.5,118.72,118.48,118.67,10300.0
2010-01-21 13:00:00,118.61,118.68,118.26,118.37,18100.0,118.61,118.68,118.26,118.37,18100.0
2010-01-21 13:05:00,118.38,118.98,118.29,118.68,26800.0,118.38,118.98,118.29,118.68,26800.0
2010-01-21 13:10:00,118.73,118.79,118.41,118.7,7900.0,118.73,118.79,118.41,118.7,7900.0
2010-01-21 13:15:00,118.7,118.83,118.62,118.83,6100.0,118.7,118.83,118.62,118.83,6100.0
2010-01-21 13:20:00,118.83,118.83,118.51,118.69,9200.0,118.83,118.83,118.51,118.69,9200.0
2010-01-21 13:25:00,118.74,118.95,118.74,118.81,10500.0,118.74,118.95,118.74,118.81,10500.0
2010-01-21 13:30:00,118.89,119.05,118.75,119.0,10700.0,118.89,119.05,118.75,119.0,10700.0
2010-01-21 13:35:00,119.04,119.24,118.86,119.12,15600.0,119.04,119.24,118.86,119.12,15600.0
2010-01-21 13:40:00,119.08,119.2,118.75,119.07,19700.0,119.08,119.2,118.75,119.07,19700.0
2010-01-21 13:45:00,119.07,119.69,118.87,119.44,34500.0,119.07,119.69,118.87,119.44,34500.0
2010-01-21 13:50:00,119.41,119.99,119.36,119.69,15800.0,119.41,119.99,119.36,119.69,15800.0
2010-01-21 13:55:00,119.78,119.86,119.61,119.77,10300.0,119.78,119.86,119.61,119.77,10300.0
2010-01-21 14:00:00,119.77,119.95,119.53,119.63,30200.0,119.77,119.95,119.53,119.63,30200.0
2010-01-21 14:05:00,119.62,119.78,119.39,119.49,16200.0,119.62,119.78,119.39,119.49,16200.0
2010-01-21 14:10:00,119.44,119.45,119.06,119.19,10800.0,119.44,119.45,119.06,119.19,10800.0
2010-01-21 14:15:00,119.24,119.27,119.09,119.19,6800.0,119.24,119.27,119.09,119.19,6800.0
2010-01-21 14:20:00,119.18,119.6,119.11,119.55,15100.0,119.18,119.6,119.11,119.55,15100.0
2010-01-21 14:25:00,119.55,120.01,119.48,119.9,30300.0,119.55,120.01,119.48,119.9,30300.0
2010-01-21 14:30:00,119.94,120.06,119.67,119.67,37900.0,119.94,120.06,119.67,119.67,37900.0
2010-01-21 14:35:00,119.63,119.92,119.49,119.9,28800.0,119.63,119.92,119.49,119.9,28800.0
2010-01-21 14:40:00,119.82,120.0,119.81,119.96,23800.0,119.82,120.0,119.81,119.96,23800.0
2010-01-21 14:45:00,119.98,120.05,119.8,119.99,34300.0,119.98,120.05,119.8,119.99,34300.0
2010-01-21 14:50:00,119.99,119.99,119.52,119.72,56700.0,119.99,119.99,119.52,119.72,56700.0
2010-01-21 14:55:00,119.76,120.05,119.76,119.84,26600.0,119.76,120.05,119.76,119.84,26600.0
2010-01-21 15:00:00,119.86,119.97,119.68,119.76,17600.0,119.86,119.97,119.68,119.76,17600.0
2010-01-21 15:05:00,119.82,119.94,119.7,119.72,25200.0,119.82,119.94,119.7,119.72,25200.0
2010-01-21 15:10:00,119.68,119.79,119.22,119.62,89700.0,119.68,119.79,119.22,119.62,89700.0
2010-01-21 15:15:00,119.7,119.85,119.48,119.72,45700.0,119.7,119.85,119.48,119.72,45700.0
2010-01-21 15:20:00,119.72,119.8,119.28,119.47,29300.0,119.72,119.8,119.28,119.47,29300.0
2010-01-21 15:25:00,119.42,119.5,119.1,119.1,42000.0,119.42,119.5,119.1,119.1,42000.0
2010-01-21 15:30:00,119.15,119.59,119.03,119.22,58900.0,119.15,119.59,119.03,119.22,58900.0
2010-01-21 15:35:00,119.21,119.26,118.75,119.04,104100.0,119.21,119.26,118.75,119.04,104100.0
2010-01-21 15:40:00,119.03,119.03,118.75,119.01,50200.0,119.03,119.03,118.75,119.01,50200.0
2010-01-21 15:45:00,118.97,119.47,118.91,119.25,73900.0,118.97,119.47,118.91,119.25,73900.0
2010-01-21 15:50:00,119.22,119.28,119.0,119.03,55900.0,119.22,119.28,119.0,119.03,55900.0
2010-01-21 15:55:00,119.11,119.14,119.0,119.12,68100.0,119.11,119.14,119.0,119.12,68100.0
2010-01-22 09:30:00,119.18,119.54,117.25,118.48,72300.0,119.18,119.54,117.25,118.48,72300.0
2010-01-22 09:35:00,118.52,118.72,117.41,117.54,63900.0,118.52,118.72,117.41,117.54,63900.0
2010-01-22 09:40:00,117.63,117.97,117.4,117.52,43500.0,117.63,117.97,117.4,117.52,43500.0
2010-01-22 09:45:00,117.52,117.68,117.01,117.1,60100.0,117.52,117.68,117.01,117.1,60100.0
2010-01-22 09:50:00,117.1,117.33,116.49,116.67,126100.0,117.1,117.33,116.49,116.67,126100.0
2010-01-22 09:55:00,116.66,116.71,115.0,115.69,334900.0,116.66,116.71,115.0,115.69,334900.0
2010-01-22 10:00:00,115.7,116.25,114.99,115.57,168400.0,115.7,116.25,114.99,115.57,168400.0
2010-01-22 10:05:00,115.57,115.9,114.71,114.76,87300.0,115.57,115.9,114.71,114.76,87300.0
2010-01-22 10:10:00,114.81,115.63,114.72,115.1,85300.0,114.81,115.63,114.72,115.1,85300.0
2010-01-22 10:15:00,115.0,115.27,114.26,114.43,122300.0,115.0,115.27,114.26,114.43,122300.0
2010-01-22 10:20:00,114.33,114.34,113.17,114.32,165400.0,114.33,114.34,113.17,114.32,165400.0
2010-01-22 10:25:00,114.32,115.24,114.16,115.01,126400.0,114.32,115.24,114.16,115.01,126400.0
2010-01-22 10:30:00,115.05,115.16,114.31,114.86,55600.0,115.05,115.16,114.31,114.86,55600.0
2010-01-22 10:35:00,114.97,115.05,114.31,115.05,37600.0,114.97,115.05,114.31,115.05,37600.0
2010-01-22 10:40:00,115.0,115.36,114.4,114.49,72200.0,115.0,115.36,114.4,114.49,72200.0
2010-01-22 10:45:00,114.61,114.81,114.12,114.21,52500.0,114.61,114.81,114.12,114.21,52500.0
2010-01-22 10:50:00,114.11,114.44,113.61,113.7,70100.0,114.11,114.44,113.61,113.7,70100.0
2010-01-22 10:55:00,113.69,114.4,113.5,113.88,70300.0,113.69,114.4,113.5,113.88,70300.0
2010-01-22 11:00:00,113.91,115.0,113.76,114.54,100200.0,113.91,115.0,113.76,114.54,100200.0
2010-01-22 11:05:00,114.43,114.94,114.28,114.7,33700.0,114.43,114.94,114.28,114.7,33700.0
2010-01-22 11:10:00,114.45,114.69,114.06,114.46,56100.0,114.45,114.69,114.06,114.46,56100.0
2010-01-22 11:15:00,114.43,115.0,114.03,114.52,37600.0,114.43,115.0,114.03,114.52,37600.0
2010-01-22 11:20:00,114.56,115.0,114.42,114.95,39600.0,114.56,115.0,114.42,114.95,39600.0
2010-01-22 11:25:00,115.0,115.16,114.8,115.03,61800.0,115.0,115.16,114.8,115.03,61800.0
2010-01-22 11:30:00,115.17,115.19,114.56,114.98,55600.0,115.17,115.19,114.56,114.98,55600.0
2010-01-22 11:35:00,114.98,115.0,114.17,114.82,37000.0,114.98,115.0,114.17,114.82,37000.0
2010-01-22 11:40:00,114.78,115.15,114.75,115.11,46700.0,114.78,115.15,114.75,115.11,46700.0
2010-01-22 11:45:00,115.14,115.32,114.64,114.89,61000.0,115.14,115.32,114.64,114.89,61000.0
2010-01-22 11:50:00,114.86,114.92,114.72,114.72,25600.0,114.86,114.92,114.72,114.72,25600.0
2010-01-22 11:55:00,114.73,115.16,114.66,115.09,54400.0,114.73,115.16,114.66,115.09,54400.0
2010-01-22 12:00:00,115.01,115.09,114.71,115.0,40400.0,115.01,115.09,114.71,115.0,40400.0
2010-01-22 12:05:00,115.0,115.05,114.69,114.96,24400.0,115.0,115.05,114.69,114.96,24400.0
2010-01-22 12:10:00,114.89,115.0,114.53,114.65,23700.0,114.89,115.0,114.53,114.65,23700.0
2010-01-22 12:15:00,114.66,115.91,114.63,115.86,59600.0,114.66,115.91,114.63,115.86,59600.0
2010-01-22 12:20:00,115.82,115.95,115.52,115.62,25900.0,115.82,115.95,115.52,115.62,25900.0
2010-01-22 12:25:00,115.72,115.93,115.59,115.81,13100.0,115.72,115.93,115.59,115.81,13100.0
2010-01-22 12:30:00,115.82,115.9,115.04,115.07,31000.0,115.82,115.9,115.04,115.07,31000.0
2010-01-22 12:35:00,115.07,115.71,115.0,115.02,23600.0,115.07,115.71,115.0,115.02,23600.0
2010-01-22 12:40:00,115.0,115.68,115.0,115.56,24700.0,115.0,115.68,115.0,115.56,24700.0
2010-01-22 12:45:00,115.63,115.64,115.04,115.04,18700.0,115.63,115.64,115.04,115.04,18700.0
2010-01-22 12:50:00,115.09,115.2,114.66,114.82,42000.0,115.09,115.2,114.66,114.82,42000.0
2010-01-22 12:55:00,114.84,114.84,114.53,114.6,10800.0,114.84,114.84,114.53,114.6,10800.0
2010-01-22 13:00:00,114.62,114.74,114.5,114.53,12800.0,114.62,114.74,114.5,114.53,12800.0
2010-01-22 13:05:00,114.5,114.61,114.25,114.26,16800.0,114.5,114.61,114.25,114.26,16800.0
2010-01-22 13:10:00,114.28,114.89,114.27,114.75,27300.0,114.28,114.89,114.27,114.75,27300.0
2010-01-22 13:15:00,114.78,115.61,114.76,115.61,23100.0,114.78,115.61,114.76,115.61,23100.0
2010-01-22 13:20:00,115.61,115.9,115.58,115.73,40200.0,115.61,115.9,115.58,115.73,40200.0
2010-01-22 13:25:00,115.73,115.75,115.29,115.29,17400.0,115.73,115.75,115.29,115.29,17400.0
2010-01-22 13:30:00,115.3,115.88,115.3,115.79,28800.0,115.3,115.88,115.3,115.79,28800.0
2010-01-22 13:35:00,115.7,115.8,115.01,115.14,25500.0,115.7,115.8,115.01,115.14,25500.0
2010-01-22 13:40:00,115.14,115.35,115.0,115.15,9800.0,115.14,115.35,115.0,115.15,9800.0
2010-01-22 13:45:00,115.06,115.09,114.52,114.78,24200.0,115.06,115.09,114.52,114.78,24200.0
2010-01-22 13:50:00,114.86,115.15,114.71,114.73,9700.0,114.86,115.15,114.71,114.73,9700.0
2010-01-22 13:55:00,114.71,114.92,114.58,114.8,16700.0,114.71,114.92,114.58,114.8,16700.0
2010-01-22 14:00:00,114.78,115.0,114.7,114.87,18500.0,114.78,115.0,114.7,114.87,18500.0
2010-01-22 14:05:00,114.98,114.98,114.63,114.63,7500.0,114.98,114.98,114.63,114.63,7500.0
2010-01-22 14:10:00,114.62,115.13,114.6,115.08,9900.0,114.62,115.13,114.6,115.08,9900.0
2010-01-22 14:15:00,114.94,115.15,114.81,114.99,20000.0,114.94,115.15,114.81,114.99,20000.0
2010-01-22 14:20:00,115.0,115.28,114.95,115.02,15400.0,115.0,115.28,114.95,115.02,15400.0
2010-01-22 14:25:00,115.02,115.02,114.73,114.76,15700.0,115.02,115.02,114.73,114.76,15700.0
2010-01-22 14:30:00,114.76,114.93,114.68,114.73,9500.0,114.76,114.93,114.68,114.73,9500.0
2010-01-22 14:35:00,114.68,114.73,114.54,114.62,8100.0,114.68,114.73,114.54,114.62,8100.0
2010-01-22 14:40:00,114.63,114.77,114.27,114.51,31300.0,114.63,114.77,114.27,114.51,31300.0
2010-01-22 14:45:00,114.62,114.62,114.0,114.07,28400.0,114.62,114.62,114.0,114.07,28400.0
2010-01-22 14:50:00,114.12,114.12,113.75,113.75,44600.0,114.12,114.12,113.75,113.75,44600.0
2010-01-22 14:55:00,113.79,113.94,113.5,113.59,43700.0,113.79,113.94,113.5,113.59,43700.0
2010-01-22 15:00:00,113.55,114.18,113.5,114.14,28000.0,113.55,114.18,113.5,114.14,28000.0
2010-01-22 15:05:00,114.2,114.29,113.68,113.76,30100.0,114.2,114.29,113.68,113.76,30100.0
2010-01-22 15:10:00,113.7,113.77,113.21,113.34,49800.0,113.7,113.77,113.21,113.34,49800.0
2010-01-22 15:15:00,113.44,113.64,112.89,113.19,62700.0,113.44,113.64,112.89,113.19,62700.0
2010-01-22 15:20:00,113.28,113.53,112.83,113.27,39900.0,113.28,113.53,112.83,113.27,39900.0
2010-01-22 15:25:00,113.21,113.72,112.97,113.53,43000.0,113.21,113.72,112.97,113.53,43000.0
2010-01-22 15:30:00,113.53,114.0,113.04,113.09,53300.0,113.53,114.0,113.04,113.09,53300.0
2010-01-22 15:35:00,113.04,113.15,112.35,112.55,128200.0,113.04,113.15,112.35,112.55,128200.0
2010-01-22 15:40:00,112.55,112.59,111.44,111.68,138500.0,112.55,112.59,111.44,111.68,138500.0
2010-01-22 15:45:00,111.68,111.78,110.0,110.1,405100.0,111.68,111.78,110.0,110.1,405100.0
2010-01-22 15:50:00,110.07,111.75,109.77,111.7,273500.0,110.07,111.75,109.77,111.7,273500.0
2010-01-22 15:55:00,111.68,113.0,111.61,112.6,242400.0,111.68,113.0,111.61,112.6,242400.0
2010-01-25 09:30:00,114.36,114.74,113.19,114.16,74400.0,114.36,114.74,113.19,114.16,74400.0
2010-01-25 09:35:00,114.39,115.22,114.19,114.48,69100.0,114.39,115.22,114.19,114.48,69100.0
2010-01-25 09:40:00,114.32,115.27,114.19,114.71,73700.0,114.32,115.27,114.19,114.71,73700.0
2010-01-25 09:45:00,114.69,114.98,114.04,114.89,69500.0,114.69,114.98,114.04,114.89,69500.0
2010-01-25 09:50:00,114.8,115.75,114.8,115.59,77100.0,114.8,115.75,114.8,115.59,77100.0
2010-01-25 09:55:00,115.43,115.56,115.14,115.42,24600.0,115.43,115.56,115.14,115.42,24600.0
2010-01-25 10:00:00,115.27,115.49,114.76,115.37,42600.0,115.27,115.49,114.76,115.37,42600.0
2010-01-25 10:05:00,115.39,115.39,114.26,114.33,64000.0,115.39,115.39,114.26,114.33,64000.0
2010-01-25 10:10:00,114.48,114.89,114.1,114.52,27700.0,114.48,114.89,114.1,114.52,27700.0
2010-01-25 10:15:00,114.36,115.35,114.36,115.15,29700.0,114.36,115.35,114.36,115.15,29700.0
2010-01-25 10:20:00,114.89,115.11,114.55,114.88,32400.0,114.89,115.11,114.55,114.88,32400.0
2010-01-25 10:25:00,115.0,115.16,114.25,114.6,44900.0,115.0,115.16,114.25,114.6,44900.0
2010-01-25 10:30:00,114.46,114.6,113.66,113.66,45300.0,114.46,114.6,113.66,113.66,45300.0
2010-01-25 10:35:00,113.7,114.35,113.6,113.91,32600.0,113.7,114.35,113.6,113.91,32600.0
2010-01-25 10:40:00,114.01,114.24,113.51,113.79,35100.0,114.01,114.24,113.51,113.79,35100.0
2010-01-25 10:45:00,113.77,113.99,112.9,113.05,31100.0,113.77,113.99,112.9,113.05,31100.0
2010-01-25 10:50:00,113.12,113.67,113.12,113.41,36400.0,113.12,113.67,113.12,113.41,36400.0
2010-01-25 10:55:00,113.36,113.79,113.16,113.16,32100.0,113.36,113.79,113.16,113.16,32100.0
2010-01-25 11:00:00,113.27,113.34,112.42,112.51,44800.0,113.27,113.34,112.42,112.51,44800.0
2010-01-25 11:05:00,112.54,112.6,112.05,112.35,31800.0,112.54,112.6,112.05,112.35,31800.0
2010-01-25 11:10:00,112.19,112.24,111.31,112.0,55000.0,112.19,112.24,111.31,112.0,55000.0
2010-01-25 11:15:00,112.0,112.55,112.0,112.0,23000.0,112.0,112.55,112.0,112.0,23000.0
2010-01-25 11:20:00,112.09,112.43,112.0,112.11,32500.0,112.09,112.43,112.0,112.11,32500.0
2010-01-25 11:25:00,112.11,112.39,111.74,112.08,20700.0,112.11,112.39,111.74,112.08,20700.0
2010-01-25 11:30:00,112.14,112.47,112.0,112.22,16800.0,112.14,112.47,112.0,112.22,16800.0
2010-01-25 11:35:00,112.14,112.14,111.54,112.07,13000.0,112.14,112.14,111.54,112.07,13000.0
2010-01-25 11:40:00,112.01,112.5,111.98,112.39,21400.0,112.01,112.5,111.98,112.39,21400.0
2010-01-25 11:45:00,112.34,112.37,112.09,112.35,8400.0,112.34,112.37,112.09,112.35,8400.0
2010-01-25 11:50:00,112.35,112.99,112.25,112.78,26200.0,112.35,112.99,112.25,112.78,26200.0
2010-01-25 11:55:00,112.87,112.92,112.27,112.35,29100.0,112.87,112.92,112.27,112.35,29100.0
2010-01-25 12:00:00,112.32,112.71,112.28,112.61,15000.0,112.32,112.71,112.28,112.61,15000.0
2010-01-25 12:05:00,112.55,112.68,112.21,112.25,12800.0,112.55,112.68,112.21,112.25,12800.0
2010-01-25 12:10:00,112.24,112.84,112.2,112.74,21400.0,112.24,112.84,112.2,112.74,21400.0
2010-01-25 12:15:00,112.8,112.87,112.29,112.32,14100.0,112.8,112.87,112.29,112.32,14100.0
2010-01-25 12:20:00,112.25,112.75,112.24,112.57,38600.0,112.25,112.75,112.24,112.57,38600.0
2010-01-25 12:25:00,112.55,112.68,112.12,112.12,24100.0,112.55,112.68,112.12,112.12,24100.0
2010-01-25 12:30:00,112.17,112.26,111.86,112.02,28500.0,112.17,112.26,111.86,112.02,28500.0
2010-01-25 12:35:00,112.02,112.38,111.99,112.26,11900.0,112.02,112.38,111.99,112.26,11900.0
2010-01-25 12:40:00,112.32,112.5,112.14,112.35,13500.0,112.32,112.5,112.14,112.35,13500.0
2010-01-25 12:45:00,112.33,112.5,112.25,112.38,11500.0,112.33,112.5,112.25,112.38,11500.0
2010-01-25 12:50:00,112.3,112.45,112.2,112.33,9700.0,112.3,112.45,112.2,112.33,9700.0
2010-01-25 12:55:00,112.21,112.45,112.09,112.23,10100.0,112.21,112.45,112.09,112.23,10100.0
2010-01-25 13:00:00,112.19,112.36,112.04,112.25,8700.0,112.19,112.36,112.04,112.25,8700.0
2010-01-25 13:05:00,112.26,112.26,112.01,112.2,9500.0,112.26,112.26,112.01,112.2,9500.0
2010-01-25 13:10:00,112.19,112.29,112.06,112.15,33800.0,112.19,112.29,112.06,112.15,33800.0
2010-01-25 13:15:00,112.15,112.32,112.13,112.24,12700.0,112.15,112.32,112.13,112.24,12700.0
2010-01-25 13:20:00,112.24,112.39,112.23,112.29,11400.0,112.24,112.39,112.23,112.29,11400.0
2010-01-25 13:25:00,112.34,112.49,112.02,112.2,18500.0,112.34,112.49,112.02,112.2,18500.0
2010-01-25 13:30:00,112.27,112.34,112.02,112.05,30900.0,112.27,112.34,112.02,112.05,30900.0
2010-01-25 13:35:00,112.04,112.25,111.8,112.24,37000.0,112.04,112.25,111.8,112.24,37000.0
2010-01-25 13:40:00,112.2,112.3,111.81,112.08,25400.0,112.2,112.3,111.81,112.08,25400.0
2010-01-25 13:45:00,111.93,112.07,111.86,111.86,6900.0,111.93,112.07,111.86,111.86,6900.0
2010-01-25 13:50:00,111.85,111.88,111.52,111.54,19500.0,111.85,111.88,111.52,111.54,19500.0
2010-01-25 13:55:00,111.57,111.6,111.25,111.46,37700.0,111.57,111.6,111.25,111.46,37700.0
2010-01-25 14:00:00,111.46,111.56,111.25,111.43,22800.0,111.46,111.56,111.25,111.43,22800.0
2010-01-25 14:05:00,111.42,111.6,111.31,111.45,20900.0,111.42,111.6,111.31,111.45,20900.0
2010-01-25 14:10:00,111.38,111.5,111.3,111.36,40500.0,111.38,111.5,111.3,111.36,40500.0
2010-01-25 14:15:00,111.44,111.52,111.1,111.45,32600.0,111.44,111.52,111.1,111.45,32600.0
2010-01-25 14:20:00,111.43,111.68,111.25,111.68,29900.0,111.43,111.68,111.25,111.68,29900.0
2010-01-25 14:25:00,111.69,111.8,111.45,111.5,41900.0,111.69,111.8,111.45,111.5,41900.0
2010-01-25 14:30:00,111.51,112.05,111.43,112.05,47800.0,111.51,112.05,111.43,112.05,47800.0
2010-01-25 14:35:00,112.07,112.07,111.68,111.77,27000.0,112.07,112.07,111.68,111.77,27000.0
2010-01-25 14:40:00,111.75,111.96,111.62,111.69,37500.0,111.75,111.96,111.62,111.69,37500.0
2010-01-25 14:45:00,111.66,111.77,111.18,111.23,35500.0,111.66,111.77,111.18,111.23,35500.0
2010-01-25 14:50:00,111.3,111.96,111.19,111.82,39500.0,111.3,111.96,111.19,111.82,39500.0
2010-01-25 14:55:00,111.87,111.98,111.7,111.98,40900.0,111.87,111.98,111.7,111.98,40900.0
2010-01-25 15:00:00,111.86,111.96,111.65,111.7,41400.0,111.86,111.96,111.65,111.7,41400.0
2010-01-25 15:05:00,111.7,111.97,111.67,111.95,58300.0,111.7,111.97,111.67,111.95,58300.0
2010-01-25 15:10:00,111.95,112.27,111.91,112.07,50800.0,111.95,112.27,111.91,112.07,50800.0
2010-01-25 15:15:00,112.07,112.57,112.05,112.31,61100.0,112.07,112.57,112.05,112.31,61100.0
2010-01-25 15:20:00,112.31,112.5,112.31,112.46,48500.0,112.31,112.5,112.31,112.46,48500.0
2010-01-25 15:25:00,112.45,112.46,112.31,112.35,49200.0,112.45,112.46,112.31,112.35,49200.0
2010-01-25 15:30:00,112.35,112.67,112.35,112.5,63000.0,112.35,112.67,112.35,112.5,63000.0
2010-01-25 15:35:00,112.51,112.64,112.2,112.39,59200.0,112.51,112.64,112.2,112.39,59200.0
2010-01-25 15:40:00,112.4,112.48,111.7,111.7,71800.0,112.4,112.48,111.7,111.7,71800.0
2010-01-25 15:45:00,111.68,112.13,111.67,111.85,31200.0,111.68,112.13,111.67,111.85,31200.0
2010-01-25 15:50:00,111.84,112.03,111.71,111.8,54400.0,111.84,112.03,111.71,111.8,54400.0
2010-01-25 15:55:00,111.74,112.0,111.68,111.75,65900.0,111.74,112.0,111.68,111.75,65900.0
2010-01-26 09:30:00,112.0,112.48,111.35,111.5,61500.0,112.0,112.48,111.35,111.5,61500.0
2010-01-26 09:35:00,111.66,112.35,111.5,112.0,46600.0,111.66,112.35,111.5,112.0,46600.0
2010-01-26 09:40:00,112.09,113.72,112.02,113.47,103600.0,112.09,113.72,112.02,113.47,103600.0
2010-01-26 09:45:00,113.39,114.75,113.29,114.5,137900.0,113.39,114.75,113.29,114.5,137900.0
2010-01-26 09:50:00,114.5,114.54,113.16,113.16,61500.0,114.5,114.54,113.16,113.16,61500.0
2010-01-26 09:55:00,113.19,113.45,112.62,112.95,49500.0,113.19,113.45,112.62,112.95,49500.0
2010-01-26 10:00:00,113.06,113.47,112.37,112.62,38100.0,113.06,113.47,112.37,112.62,38100.0
2010-01-26 10:05:00,112.66,113.99,112.66,113.05,59400.0,112.66,113.99,112.66,113.05,59400.0
2010-01-26 10:10:00,113.19,113.68,113.13,113.52,28300.0,113.19,113.68,113.13,113.52,28300.0
2010-01-26 10:15:00,113.51,113.66,113.27,113.41,31800.0,113.51,113.66,113.27,113.41,31800.0
2010-01-26 10:20:00,113.4,113.98,113.3,113.83,30700.0,113.4,113.98,113.3,113.83,30700.0
2010-01-26 10:25:00,113.73,113.95,113.24,113.31,26000.0,113.73,113.95,113.24,113.31,26000.0
2010-01-26 10:30:00,113.41,113.71,113.3,113.68,33400.0,113.41,113.71,113.3,113.68,33400.0
2010-01-26 10:35:00,113.67,113.83,113.08,113.09,34000.0,113.67,113.83,113.08,113.09,34000.0
2010-01-26 10:40:00,113.04,113.22,112.85,113.22,29900.0,113.04,113.22,112.85,113.22,29900.0
2010-01-26 10:45:00,113.26,113.71,112.96,113.26,28200.0,113.26,113.71,112.96,113.26,28200.0
2010-01-26 10:50:00,113.39,113.58,113.16,113.4,33700.0,113.39,113.58,113.16,113.4,33700.0
2010-01-26 10:55:00,113.41,113.94,113.41,113.87,45000.0,113.41,113.94,113.41,113.87,45000.0
2010-01-26 11:00:00,113.88,113.93,113.67,113.92,24400.0,113.88,113.93,113.67,113.92,24400.0
2010-01-26 11:05:00,113.94,113.95,113.72,113.84,30800.0,113.94,113.95,113.72,113.84,30800.0
2010-01-26 11:10:00,113.84,114.25,113.64,113.71,40100.0,113.84,114.25,113.64,113.71,40100.0
2010-01-26 11:15:00,113.73,113.79,113.53,113.71,16300.0,113.73,113.79,113.53,113.71,16300.0
2010-01-26 11:20:00,113.61,113.82,113.38,113.71,24700.0,113.61,113.82,113.38,113.71,24700.0
2010-01-26 11:25:00,113.81,114.57,113.62,114.51,29100.0,113.81,114.57,113.62,114.51,29100.0
2010-01-26 11:30:00,114.58,114.88,114.46,114.85,40500.0,114.58,114.88,114.46,114.85,40500.0
2010-01-26 11:35:00,114.68,115.48,114.6,115.18,82300.0,114.68,115.48,114.6,115.18,82300.0
2010-01-26 11:40:00,115.25,115.44,114.95,115.25,57000.0,115.25,115.44,114.95,115.25,57000.0
2010-01-26 11:45:00,115.25,115.47,114.96,115.26,43800.0,115.25,115.47,114.96,115.26,43800.0
2010-01-26 11:50:00,115.28,115.35,114.95,115.2,19000.0,115.28,115.35,114.95,115.2,19000.0
2010-01-26 11:55:00,115.16,115.34,114.85,115.34,29700.0,115.16,115.34,114.85,115.34,29700.0
2010-01-26 12:00:00,115.28,115.42,115.25,115.38,21300.0,115.28,115.42,115.25,115.38,21300.0
2010-01-26 12:05:00,115.34,115.42,115.23,115.33,24900.0,115.34,115.42,115.23,115.33,24900.0
2010-01-26 12:10:00,115.32,115.34,115.17,115.3,11800.0,115.32,115.34,115.17,115.3,11800.0
2010-01-26 12:15:00,115.23,115.44,115.16,115.24,23700.0,115.23,115.44,115.16,115.24,23700.0
2010-01-26 12:20:00,115.24,115.87,115.24,115.71,38600.0,115.24,115.87,115.24,115.71,38600.0
2010-01-26 12:25:00,115.7,116.22,115.69,116.21,49600.0,115.7,116.22,115.69,116.21,49600.0
2010-01-26 12:30:00,116.22,116.44,115.76,115.89,50700.0,116.22,116.44,115.76,115.89,50700.0
2010-01-26 12:35:00,115.95,116.47,115.54,116.4,36200.0,115.95,116.47,115.54,116.4,36200.0
2010-01-26 12:40:00,116.37,116.75,116.22,116.62,46800.0,116.37,116.75,116.22,116.62,46800.0
2010-01-26 12:45:00,116.45,116.98,116.45,116.9,60300.0,116.45,116.98,116.45,116.9,60300.0
2010-01-26 12:50:00,116.89,117.35,116.88,117.05,70000.0,116.89,117.35,116.88,117.05,70000.0
2010-01-26 12:55:00,117.06,117.11,116.58,116.68,25200.0,117.06,117.11,116.58,116.68,25200.0
2010-01-26 13:00:00,116.76,116.9,116.3,116.3,35500.0,116.76,116.9,116.3,116.3,35500.0
2010-01-26 13:05:00,116.3,116.74,116.3,116.5,22500.0,116.3,116.74,116.3,116.5,22500.0
2010-01-26 13:10:00,116.46,116.81,116.39,116.39,30000.0,116.46,116.81,116.39,116.39,30000.0
2010-01-26 13:15:00,116.46,116.77,116.24,116.38,43000.0,116.46,116.77,116.24,116.38,43000.0
2010-01-26 13:20:00,116.38,116.43,116.13,116.25,29200.0,116.38,116.43,116.13,116.25,29200.0
2010-01-26 13:25:00,116.16,117.19,116.16,117.07,76200.0,116.16,117.19,116.16,117.07,76200.0
2010-01-26 13:30:00,117.06,117.19,116.78,117.06,41800.0,117.06,117.19,116.78,117.06,41800.0
2010-01-26 13:35:00,117.06,117.15,116.76,116.94,34200.0,117.06,117.15,116.76,116.94,34200.0
2010-01-26 13:40:00,116.87,117.0,116.66,116.66,25300.0,116.87,117.0,116.66,116.66,25300.0
2010-01-26 13:45:00,116.64,116.8,116.5,116.67,23200.0,116.64,116.8,116.5,116.67,23200.0
2010-01-26 13:50:00,116.7,117.15,116.59,117.02,26400.0,116.7,117.15,116.59,117.02,26400.0
2010-01-26 13:55:00,116.96,117.19,116.69,116.69,38100.0,116.96,117.19,116.69,116.69,38100.0
2010-01-26 14:00:00,116.75,116.81,116.15,116.58,67500.0,116.75,116.81,116.15,116.58,67500.0
2010-01-26 14:05:00,116.53,116.68,116.2,116.27,28300.0,116.53,116.68,116.2,116.27,28300.0
2010-01-26 14:10:00,116.29,116.62,116.13,116.34,18200.0,116.29,116.62,116.13,116.34,18200.0
2010-01-26 14:15:00,116.39,116.68,116.2,116.68,42100.0,116.39,116.68,116.2,116.68,42100.0
2010-01-26 14:20:00,116.67,117.47,116.62,116.87,75200.0,116.67,117.47,116.62,116.87,75200.0
2010-01-26 14:25:00,116.88,117.65,116.72,117.3,72900.0,116.88,117.65,116.72,117.3,72900.0
2010-01-26 14:30:00,117.29,117.63,116.7,116.72,67100.0,117.29,117.63,116.7,116.72,67100.0
2010-01-26 14:35:00,116.74,117.1,116.5,116.52,139600.0,116.74,117.1,116.5,116.52,139600.0
2010-01-26 14:40:00,116.44,117.28,116.43,116.75,107400.0,116.44,117.28,116.43,116.75,107400.0
2010-01-26 14:45:00,116.83,117.33,116.74,117.13,47400.0,116.83,117.33,116.74,117.13,47400.0
2010-01-26 14:50:00,117.19,117.75,117.13,117.13,54200.0,117.19,117.75,117.13,117.13,54200.0
2010-01-26 14:55:00,117.17,117.88,117.08,117.69,34900.0,117.17,117.88,117.08,117.69,34900.0
2010-01-26 15:00:00,117.69,117.74,117.28,117.51,33600.0,117.69,117.74,117.28,117.51,33600.0
2010-01-26 15:05:00,117.4,117.52,117.05,117.1,79600.0,117.4,117.52,117.05,117.1,79600.0
2010-01-26 15:10:00,117.17,117.33,116.7,117.08,65300.0,117.17,117.33,116.7,117.08,65300.0
2010-01-26 15:15:00,117.12,117.15,116.53,116.84,53900.0,117.12,117.15,116.53,116.84,53900.0
2010-01-26 15:20:00,116.77,116.93,116.5,116.62,116700.0,116.77,116.93,116.5,116.62,116700.0
2010-01-26 15:25:00,116.56,117.3,116.53,117.03,104400.0,116.56,117.3,116.53,117.03,104400.0
2010-01-26 15:30:00,117.03,117.11,116.15,116.26,87000.0,117.03,117.11,116.15,116.26,87000.0
2010-01-26 15:35:00,116.25,116.43,115.37,115.65,118400.0,116.25,116.43,115.37,115.65,118400.0
2010-01-26 15:40:00,115.65,115.86,115.13,115.25,124600.0,115.65,115.86,115.13,115.25,124600.0
2010-01-26 15:45:00,115.18,115.32,114.34,115.14,90800.0,115.18,115.32,114.34,115.14,90800.0
2010-01-26 15:50:00,115.2,115.5,114.77,115.35,56000.0,115.2,115.5,114.77,115.35,56000.0
2010-01-26 15:55:00,115.37,115.49,115.09,115.13,75300.0,115.37,115.49,115.09,115.13,75300.0
2010-01-27 09:30:00,115.06,115.47,113.02,114.69,98400.0,115.06,115.47,113.02,114.69,98400.0
2010-01-27 09:35:00,114.69,115.98,114.11,115.15,64200.0,114.69,115.98,114.11,115.15,64200.0
2010-01-27 09:40:00,115.38,115.66,113.89,114.26,32500.0,115.38,115.66,113.89,114.26,32500.0
2010-01-27 09:45:00,114.36,114.73,113.99,114.41,44700.0,114.36,114.73,113.99,114.41,44700.0
2010-01-27 09:50:00,114.57,115.34,114.51,114.79,76400.0,114.57,115.34,114.51,114.79,76400.0
2010-01-27 09:55:00,114.83,115.15,114.66,114.97,35300.0,114.83,115.15,114.66,114.97,35300.0
2010-01-27 10:00:00,114.85,115.37,114.58,114.9,49400.0,114.85,115.37,114.58,114.9,49400.0
2010-01-27 10:05:00,114.89,115.62,114.19,114.37,32500.0,114.89,115.62,114.19,114.37,32500.0
2010-01-27 10:10:00,114.44,115.16,114.33,114.5,24000.0,114.44,115.16,114.33,114.5,24000.0
2010-01-27 10:15:00,114.57,114.57,113.62,113.86,56800.0,114.57,114.57,113.62,113.86,56800.0
2010-01-27 10:20:00,113.97,114.21,113.5,113.63,51300.0,113.97,114.21,113.5,113.63,51300.0
2010-01-27 10:25:00,113.71,114.0,113.22,113.84,43900.0,113.71,114.0,113.22,113.84,43900.0
2010-01-27 10:30:00,113.96,114.0,113.05,113.26,30200.0,113.96,114.0,113.05,113.26,30200.0
2010-01-27 10:35:00,113.25,113.69,113.13,113.47,53400.0,113.25,113.69,113.13,113.47,53400.0
2010-01-27 10:40:00,113.5,114.0,113.4,113.89,49200.0,113.5,114.0,113.4,113.89,49200.0
2010-01-27 10:45:00,113.85,113.99,113.26,113.26,22600.0,113.85,113.99,113.26,113.26,22600.0
2010-01-27 10:50:00,113.32,114.11,113.21,114.11,20600.0,113.32,114.11,113.21,114.11,20600.0
2010-01-27 10:55:00,114.12,114.27,113.8,114.0,22400.0,114.12,114.27,113.8,114.0,22400.0
2010-01-27 11:00:00,113.95,114.14,113.57,113.82,32400.0,113.95,114.14,113.57,113.82,32400.0
2010-01-27 11:05:00,113.87,114.08,113.75,113.75,24900.0,113.87,114.08,113.75,113.75,24900.0
2010-01-27 11:10:00,113.79,114.09,113.56,113.58,21400.0,113.79,114.09,113.56,113.58,21400.0
2010-01-27 11:15:00,113.55,113.74,113.14,113.74,11000.0,113.55,113.74,113.14,113.74,11000.0
2010-01-27 11:20:00,113.7,113.77,113.03,113.35,14200.0,113.7,113.77,113.03,113.35,14200.0
2010-01-27 11:25:00,113.31,113.31,113.0,113.06,19700.0,113.31,113.31,113.0,113.06,19700.0
2010-01-27 11:30:00,113.04,113.18,112.7,112.72,21500.0,113.04,113.18,112.7,112.72,21500.0
2010-01-27 11:35:00,112.7,112.85,112.5,112.79,22800.0,112.7,112.85,112.5,112.79,22800.0
2010-01-27 11:40:00,112.75,112.84,112.51,112.67,13900.0,112.75,112.84,112.51,112.67,13900.0
2010-01-27 11:45:00,112.73,112.92,112.6,112.66,19900.0,112.73,112.92,112.6,112.66,19900.0
2010-01-27 11:50:00,112.7,113.01,112.57,112.93,12000.0,112.7,113.01,112.57,112.93,12000.0
2010-01-27 11:55:00,112.9,113.08,112.67,112.8,18800.0,112.9,113.08,112.67,112.8,18800.0
2010-01-27 12:00:00,112.82,112.89,112.61,112.65,16200.0,112.82,112.89,112.61,112.65,16200.0
2010-01-27 12:05:00,112.7,112.77,112.61,112.76,6400.0,112.7,112.77,112.61,112.76,6400.0
2010-01-27 12:10:00,112.67,112.76,112.32,112.46,40300.0,112.67,112.76,112.32,112.46,40300.0
2010-01-27 12:15:00,112.46,112.5,112.04,112.15,21100.0,112.46,112.5,112.04,112.15,21100.0
2010-01-27 12:20:00,112.1,112.3,111.94,112.27,28800.0,112.1,112.3,111.94,112.27,28800.0
2010-01-27 12:25:00,112.18,112.49,112.03,112.07,13300.0,112.18,112.49,112.03,112.07,13300.0
2010-01-27 12:30:00,112.13,112.37,112.09,112.13,11400.0,112.13,112.37,112.09,112.13,11400.0
2010-01-27 12:35:00,112.11,112.29,112.01,112.17,11000.0,112.11,112.29,112.01,112.17,11000.0
2010-01-27 12:40:00,112.1,112.2,111.85,112.04,11800.0,112.1,112.2,111.85,112.04,11800.0
2010-01-27 12:45:00,111.95,111.99,111.52,111.53,25900.0,111.95,111.99,111.52,111.53,25900.0
2010-01-27 12:50:00,111.52,111.73,111.3,111.34,27100.0,111.52,111.73,111.3,111.34,27100.0
2010-01-27 12:55:00,111.3,111.51,111.13,111.32,21300.0,111.3,111.51,111.13,111.32,21300.0
2010-01-27 13:00:00,111.33,111.33,111.11,111.11,18500.0,111.33,111.33,111.11,111.11,18500.0
2010-01-27 13:05:00,111.17,111.46,111.14,111.23,19200.0,111.17,111.46,111.14,111.23,19200.0
2010-01-27 13:10:00,111.2,111.49,111.15,111.45,17200.0,111.2,111.49,111.15,111.45,17200.0
2010-01-27 13:15:00,111.49,111.66,111.39,111.43,14900.0,111.49,111.66,111.39,111.43,14900.0
2010-01-27 13:20:00,111.42,111.5,111.04,111.2,15500.0,111.42,111.5,111.04,111.2,15500.0
2010-01-27 13:25:00,111.27,111.4,111.02,111.02,14000.0,111.27,111.4,111.02,111.02,14000.0
2010-01-27 13:30:00,111.14,111.82,111.14,111.5,16800.0,111.14,111.82,111.14,111.5,16800.0
2010-01-27 13:35:00,111.68,112.26,111.65,112.25,34500.0,111.68,112.26,111.65,112.25,34500.0
2010-01-27 13:40:00,112.06,112.14,111.72,111.94,10800.0,112.06,112.14,111.72,111.94,10800.0
2010-01-27 13:45:00,111.99,112.22,111.82,112.17,19500.0,111.99,112.22,111.82,112.17,19500.0
2010-01-27 13:50:00,112.09,112.25,112.06,112.25,4700.0,112.09,112.25,112.06,112.25,4700.0
2010-01-27 13:55:00,112.1,112.27,112.06,112.17,7500.0,112.1,112.27,112.06,112.17,7500.0
2010-01-27 14:00:00,112.12,112.25,112.0,112.0,11100.0,112.12,112.25,112.0,112.0,11100.0
2010-01-27 14:05:00,112.04,112.57,112.04,112.57,28500.0,112.04,112.57,112.04,112.57,28500.0
2010-01-27 14:10:00,112.52,112.85,112.42,112.81,17300.0,112.52,112.85,112.42,112.81,17300.0
2010-01-27 14:15:00,112.88,112.94,112.0,112.77,17000.0,112.88,112.94,112.0,112.77,17000.0
2010-01-27 14:20:00,112.7,112.9,112.33,112.67,30600.0,112.7,112.9,112.33,112.67,30600.0
2010-01-27 14:25:00,112.58,112.9,112.38,112.62,18500.0,112.58,112.9,112.38,112.62,18500.0
2010-01-27 14:30:00,112.71,112.9,112.57,112.81,14200.0,112.71,112.9,112.57,112.81,14200.0
2010-01-27 14:35:00,112.82,113.4,112.77,113.37,38000.0,112.82,113.4,112.77,113.37,38000.0
2010-01-27 14:40:00,113.35,113.96,113.35,113.67,34800.0,113.35,113.96,113.35,113.67,34800.0
2010-01-27 14:45:00,113.74,113.86,113.43,113.51,15200.0,113.74,113.86,113.43,113.51,15200.0
2010-01-27 14:50:00,113.51,113.97,113.24,113.61,19700.0,113.51,113.97,113.24,113.61,19700.0
2010-01-27 14:55:00,113.61,114.07,113.53,113.94,24500.0,113.61,114.07,113.53,113.94,24500.0
2010-01-27 15:00:00,113.88,114.11,113.75,113.97,21200.0,113.88,114.11,113.75,113.97,21200.0
2010-01-27 15:05:00,113.9,114.09,113.3,113.31,17300.0,113.9,114.09,113.3,113.31,17300.0
2010-01-27 15:10:00,113.31,113.31,112.87,113.28,15100.0,113.31,113.31,112.87,113.28,15100.0
2010-01-27 15:15:00,113.23,113.26,112.8,112.96,37300.0,113.23,113.26,112.8,112.96,37300.0
2010-01-27 15:20:00,113.08,113.38,113.05,113.31,13000.0,113.08,113.38,113.05,113.31,13000.0
2010-01-27 15:25:00,113.31,113.49,113.06,113.23,21600.0,113.31,113.49,113.06,113.23,21600.0
2010-01-27 15:30:00,113.09,113.77,113.09,113.75,24700.0,113.09,113.77,113.09,113.75,24700.0
2010-01-27 15:35:00,113.69,114.33,113.52,114.11,34600.0,113.69,114.33,113.52,114.11,34600.0
2010-01-27 15:40:00,114.06,114.29,113.62,113.71,22500.0,114.06,114.29,113.62,113.71,22500.0
2010-01-27 15:45:00,113.67,114.09,113.48,113.79,44000.0,113.67,114.09,113.48,113.79,44000.0
2010-01-27 15:50:00,113.77,114.11,113.77,113.79,65700.0,113.77,114.11,113.77,113.79,65700.0
2010-01-27 15:55:00,113.86,114.13,113.82,114.13,59700.0,113.86,114.13,113.82,114.13,59700.0
2010-01-28 09:30:00,115.3,115.78,114.67,115.14,43600.0,115.3,115.78,114.67,115.14,43600.0
2010-01-28 09:35:00,115.14,115.52,114.5,114.83,26200.0,115.14,115.52,114.5,114.83,26200.0
2010-01-28 09:40:00,114.82,114.83,113.99,114.45,41600.0,114.82,114.83,113.99,114.45,41600.0
2010-01-28 09:45:00,114.35,114.78,114.0,114.03,22300.0,114.35,114.78,114.0,114.03,22300.0
2010-01-28 09:50:00,114.15,114.4,113.7,114.4,23100.0,114.15,114.4,113.7,114.4,23100.0
2010-01-28 09:55:00,114.38,114.6,113.78,114.49,38700.0,114.38,114.6,113.78,114.49,38700.0
2010-01-28 10:00:00,114.52,114.52,113.78,113.87,24700.0,114.52,114.52,113.78,113.87,24700.0
2010-01-28 10:05:00,113.95,114.01,113.53,113.53,25500.0,113.95,114.01,113.53,113.53,25500.0
2010-01-28 10:10:00,113.56,113.88,113.2,113.87,37700.0,113.56,113.88,113.2,113.87,37700.0
2010-01-28 10:15:00,113.72,114.16,113.61,113.72,36700.0,113.72,114.16,113.61,113.72,36700.0
2010-01-28 10:20:00,113.86,114.35,113.72,114.16,58400.0,113.86,114.35,113.72,114.16,58400.0
2010-01-28 10:25:00,114.2,114.31,113.71,113.71,100100.0,114.2,114.31,113.71,113.71,100100.0
2010-01-28 10:30:00,113.66,113.98,113.6,113.78,70800.0,113.66,113.98,113.6,113.78,70800.0
2010-01-28 10:35:00,113.78,114.15,113.72,114.06,102200.0,113.78,114.15,113.72,114.06,102200.0
2010-01-28 10:40:00,114.06,114.69,114.05,114.66,62500.0,114.06,114.69,114.05,114.66,62500.0
2010-01-28 10:45:00,114.64,114.91,114.21,114.21,33900.0,114.64,114.91,114.21,114.21,33900.0
2010-01-28 10:50:00,114.48,114.48,113.9,114.14,14400.0,114.48,114.48,113.9,114.14,14400.0
2010-01-28 10:55:00,114.11,114.16,113.75,113.78,23500.0,114.11,114.16,113.75,113.78,23500.0
2010-01-28 11:00:00,113.83,113.94,113.6,113.6,26500.0,113.83,113.94,113.6,113.6,26500.0
2010-01-28 11:05:00,113.53,113.78,113.5,113.65,26800.0,113.53,113.78,113.5,113.65,26800.0
2010-01-28 11:10:00,113.53,114.09,113.51,114.09,13500.0,113.53,114.09,113.51,114.09,13500.0
2010-01-28 11:15:00,114.1,114.1,113.63,113.63,7200.0,114.1,114.1,113.63,113.63,7200.0
2010-01-28 11:20:00,113.57,113.61,113.27,113.53,9200.0,113.57,113.61,113.27,113.53,9200.0
2010-01-28 11:25:00,113.39,113.52,113.12,113.17,7400.0,113.39,113.52,113.12,113.17,7400.0
2010-01-28 11:30:00,113.23,113.24,112.65,112.73,20900.0,113.23,113.24,112.65,112.73,20900.0
2010-01-28 11:35:00,112.71,113.47,112.62,113.47,28300.0,112.71,113.47,112.62,113.47,28300.0
2010-01-28 11:40:00,113.39,113.83,113.24,113.8,16400.0,113.39,113.83,113.24,113.8,16400.0
2010-01-28 11:45:00,113.7,113.84,113.36,113.61,24300.0,113.7,113.84,113.36,113.61,24300.0
2010-01-28 11:50:00,113.58,113.59,113.2,113.33,20200.0,113.58,113.59,113.2,113.33,20200.0
2010-01-28 11:55:00,113.3,113.41,113.14,113.24,18200.0,113.3,113.41,113.14,113.24,18200.0
2010-01-28 12:00:00,113.04,113.26,112.9,112.9,9500.0,113.04,113.26,112.9,112.9,9500.0
2010-01-28 12:05:00,112.92,113.12,112.81,112.82,25600.0,112.92,113.12,112.81,112.82,25600.0
2010-01-28 12:10:00,112.9,112.93,112.51,112.74,28200.0,112.9,112.93,112.51,112.74,28200.0
2010-01-28 12:15:00,112.71,112.84,112.38,112.45,24600.0,112.71,112.84,112.38,112.45,24600.0
2010-01-28 12:20:00,112.45,112.47,112.18,112.28,27300.0,112.45,112.47,112.18,112.28,27300.0
2010-01-28 12:25:00,112.25,112.34,112.2,112.25,19100.0,112.25,112.34,112.2,112.25,19100.0
2010-01-28 12:30:00,112.2,112.41,112.15,112.39,10300.0,112.2,112.41,112.15,112.39,10300.0
2010-01-28 12:35:00,112.45,112.63,112.3,112.44,15300.0,112.45,112.63,112.3,112.44,15300.0
2010-01-28 12:40:00,112.55,112.64,112.38,112.5,14300.0,112.55,112.64,112.38,112.5,14300.0
2010-01-28 12:45:00,112.41,112.46,112.1,112.2,16600.0,112.41,112.46,112.1,112.2,16600.0
2010-01-28 12:50:00,112.19,112.59,112.07,112.51,11600.0,112.19,112.59,112.07,112.51,11600.0
2010-01-28 12:55:00,112.6,112.96,112.41,112.94,28600.0,112.6,112.96,112.41,112.94,28600.0
2010-01-28 13:00:00,113.0,113.11,112.72,112.97,15900.0,113.0,113.11,112.72,112.97,15900.0
2010-01-28 13:05:00,112.89,112.91,112.73,112.8,11500.0,112.89,112.91,112.73,112.8,11500.0
2010-01-28 13:10:00,112.8,112.97,112.79,112.91,14800.0,112.8,112.97,112.79,112.91,14800.0
2010-01-28 13:15:00,112.85,113.13,112.85,113.04,14700.0,112.85,113.13,112.85,113.04,14700.0
2010-01-28 13:20:00,113.1,113.25,113.07,113.19,11200.0,113.1,113.25,113.07,113.19,11200.0
2010-01-28 13:25:00,113.16,113.35,113.02,113.13,15800.0,113.16,113.35,113.02,113.13,15800.0
2010-01-28 13:30:00,113.25,113.33,113.2,113.32,9900.0,113.25,113.33,113.2,113.32,9900.0
2010-01-28 13:35:00,113.34,113.34,112.91,112.91,10500.0,113.34,113.34,112.91,112.91,10500.0
2010-01-28 13:40:00,113.01,113.41,112.95,113.3,16200.0,113.01,113.41,112.95,113.3,16200.0
2010-01-28 13:45:00,113.25,113.5,113.18,113.49,10100.0,113.25,113.5,113.18,113.49,10100.0
2010-01-28 13:50:00,113.5,113.59,113.36,113.55,3800.0,113.5,113.59,113.36,113.55,3800.0
2010-01-28 13:55:00,113.5,113.64,113.2,113.52,36600.0,113.5,113.64,113.2,113.52,36600.0
2010-01-28 14:00:00,113.57,113.57,113.38,113.44,86200.0,113.57,113.57,113.38,113.44,86200.0
2010-01-28 14:05:00,113.44,113.65,113.37,113.51,91700.0,113.44,113.65,113.37,113.51,91700.0
2010-01-28 14:10:00,113.44,113.91,113.4,113.84,47500.0,113.44,113.91,113.4,113.84,47500.0
2010-01-28 14:15:00,113.79,113.79,113.31,113.51,78000.0,113.79,113.79,113.31,113.51,78000.0
2010-01-28 14:20:00,113.52,113.69,113.42,113.52,48200.0,113.52,113.69,113.42,113.52,48200.0
2010-01-28 14:25:00,113.52,114.15,113.5,114.13,63200.0,113.52,114.15,113.5,114.13,63200.0
2010-01-28 14:30:00,114.06,114.25,113.82,113.96,11700.0,114.06,114.25,113.82,113.96,11700.0
2010-01-28 14:35:00,113.93,114.13,113.75,113.9,13400.0,113.93,114.13,113.75,113.9,13400.0
2010-01-28 14:40:00,113.99,114.25,113.85,114.2,11400.0,113.99,114.25,113.85,114.2,11400.0
2010-01-28 14:45:00,114.21,114.5,114.03,114.39,13200.0,114.21,114.5,114.03,114.39,13200.0
2010-01-28 14:50:00,114.39,114.66,114.39,114.61,9300.0,114.39,114.66,114.39,114.61,9300.0
2010-01-28 14:55:00,114.6,115.5,114.6,114.71,57200.0,114.6,115.5,114.6,114.71,57200.0
2010-01-28 15:00:00,114.77,114.9,114.34,114.7,16600.0,114.77,114.9,114.34,114.7,16600.0
2010-01-28 15:05:00,114.71,115.24,114.7,115.11,16000.0,114.71,115.24,114.7,115.11,16000.0
2010-01-28 15:10:00,115.06,115.06,114.52,114.6,19400.0,115.06,115.06,114.52,114.6,19400.0
2010-01-28 15:15:00,114.68,114.99,114.62,114.9,11500.0,114.68,114.99,114.62,114.9,11500.0
2010-01-28 15:20:00,114.95,115.09,114.85,114.94,10600.0,114.95,115.09,114.85,114.94,10600.0
2010-01-28 15:25:00,114.99,114.99,114.57,114.6,18200.0,114.99,114.99,114.57,114.6,18200.0
2010-01-28 15:30:00,114.58,114.84,114.46,114.58,33100.0,114.58,114.84,114.46,114.58,33100.0
2010-01-28 15:35:00,114.58,115.06,114.55,115.06,39400.0,114.58,115.06,114.55,115.06,39400.0
2010-01-28 15:40:00,115.1,115.12,114.38,114.49,60900.0,115.1,115.12,114.38,114.49,60900.0
2010-01-28 15:45:00,114.46,114.48,113.93,114.2,41800.0,114.46,114.48,113.93,114.2,41800.0
2010-01-28 15:50:00,114.21,114.46,114.06,114.19,39700.0,114.21,114.46,114.06,114.19,39700.0
2010-01-28 15:55:00,114.31,114.45,113.99,114.31,58200.0,114.31,114.45,113.99,114.31,58200.0
2010-01-29 09:30:00,114.64,115.61,114.62,115.31,38500.0,114.64,115.61,114.62,115.31,38500.0
2010-01-29 09:35:00,115.23,115.98,115.08,115.3,55500.0,115.23,115.98,115.08,115.3,55500.0
2010-01-29 09:40:00,115.3,115.88,115.04,115.41,39000.0,115.3,115.88,115.04,115.41,39000.0
2010-01-29 09:45:00,115.43,116.37,115.41,116.3,54100.0,115.43,116.37,115.41,116.3,54100.0
2010-01-29 09:50:00,116.32,117.4,116.24,116.99,83600.0,116.32,117.4,116.24,116.99,83600.0
2010-01-29 09:55:00,117.09,118.0,116.45,117.29,157000.0,117.09,118.0,116.45,117.29,157000.0
2010-01-29 10:00:00,117.25,117.67,116.41,117.34,83400.0,117.25,117.67,116.41,117.34,83400.0
2010-01-29 10:05:00,117.43,117.97,116.7,117.78,82300.0,117.43,117.97,116.7,117.78,82300.0
2010-01-29 10:10:00,117.79,117.98,117.7,117.76,93700.0,117.79,117.98,117.7,117.76,93700.0
2010-01-29 10:15:00,117.76,118.6,117.41,118.24,109500.0,117.76,118.6,117.41,118.24,109500.0
2010-01-29 10:20:00,118.22,119.0,117.82,118.9,90300.0,118.22,119.0,117.82,118.9,90300.0
2010-01-29 10:25:00,118.85,120.03,118.85,119.89,212000.0,118.85,120.03,118.85,119.89,212000.0
2010-01-29 10:30:00,119.65,119.71,118.26,118.61,109000.0,119.65,119.71,118.26,118.61,109000.0
2010-01-29 10:35:00,118.63,118.72,117.8,117.95,57200.0,118.63,118.72,117.8,117.95,57200.0
2010-01-29 10:40:00,117.86,117.86,117.01,117.23,52000.0,117.86,117.86,117.01,117.23,52000.0
2010-01-29 10:45:00,117.01,117.78,116.99,117.5,43100.0,117.01,117.78,116.99,117.5,43100.0
2010-01-29 10:50:00,117.49,117.99,117.46,117.78,25900.0,117.49,117.99,117.46,117.78,25900.0
2010-01-29 10:55:00,117.63,117.93,117.35,117.7,43600.0,117.63,117.93,117.35,117.7,43600.0
2010-01-29 11:00:00,117.75,117.9,117.34,117.68,22600.0,117.75,117.9,117.34,117.68,22600.0
2010-01-29 11:05:00,117.74,117.78,117.02,117.23,27700.0,117.74,117.78,117.02,117.23,27700.0
2010-01-29 11:10:00,117.12,117.22,116.79,117.0,25800.0,117.12,117.22,116.79,117.0,25800.0
2010-01-29 11:15:00,117.02,117.7,116.8,117.45,33500.0,117.02,117.7,116.8,117.45,33500.0
2010-01-29 11:20:00,117.46,117.6,116.84,117.21,28800.0,117.46,117.6,116.84,117.21,28800.0
2010-01-29 11:25:00,117.21,117.49,117.02,117.47,21800.0,117.21,117.49,117.02,117.47,21800.0
2010-01-29 11:30:00,117.43,117.46,117.0,117.4,51400.0,117.43,117.46,117.0,117.4,51400.0
2010-01-29 11:35:00,117.41,117.43,117.11,117.36,21600.0,117.41,117.43,117.11,117.36,21600.0
2010-01-29 11:40:00,117.37,117.46,117.02,117.06,19100.0,117.37,117.46,117.02,117.06,19100.0
2010-01-29 11:45:00,117.11,117.29,116.11,116.54,88400.0,117.11,117.29,116.11,116.54,88400.0
2010-01-29 11:50:00,116.44,116.9,116.22,116.82,19700.0,116.44,116.9,116.22,116.82,19700.0
2010-01-29 11:55:00,116.82,116.95,115.78,115.78,26200.0,116.82,116.95,115.78,115.78,26200.0
2010-01-29 12:00:00,115.72,116.12,115.51,115.63,14500.0,115.72,116.12,115.51,115.63,14500.0
2010-01-29 12:05:00,115.57,115.69,115.32,115.4,16300.0,115.57,115.69,115.32,115.4,16300.0
2010-01-29 12:10:00,115.45,115.83,115.15,115.68,17300.0,115.45,115.83,115.15,115.68,17300.0
2010-01-29 12:15:00,115.69,116.12,115.68,116.09,7000.0,115.69,116.12,115.68,116.09,7000.0
2010-01-29 12:20:00,116.09,116.09,115.85,116.04,4900.0,116.09,116.09,115.85,116.04,4900.0
2010-01-29 12:25:00,116.0,116.45,116.0,116.31,11000.0,116.0,116.45,116.0,116.31,11000.0
2010-01-29 12:30:00,116.32,116.33,115.93,116.04,5500.0,116.32,116.33,115.93,116.04,5500.0
2010-01-29 12:35:00,116.04,116.4,116.01,116.25,9500.0,116.04,116.4,116.01,116.25,9500.0
2010-01-29 12:40:00,116.29,116.37,116.03,116.19,26100.0,116.29,116.37,116.03,116.19,26100.0
2010-01-29 12:45:00,116.21,116.4,116.15,116.4,14900.0,116.21,116.4,116.15,116.4,14900.0
2010-01-29 12:50:00,116.41,116.79,116.41,116.63,13000.0,116.41,116.79,116.41,116.63,13000.0
2010-01-29 12:55:00,116.68,116.69,116.41,116.52,13000.0,116.68,116.69,116.41,116.52,13000.0
2010-01-29 13:00:00,116.56,116.69,116.28,116.62,17300.0,116.56,116.69,116.28,116.62,17300.0
2010-01-29 13:05:00,116.58,116.66,116.2,116.3,12000.0,116.58,116.66,116.2,116.3,12000.0
2010-01-29 13:10:00,116.32,116.54,116.12,116.25,15700.0,116.32,116.54,116.12,116.25,15700.0
2010-01-29 13:15:00,116.16,116.59,116.11,116.48,11200.0,116.16,116.59,116.11,116.48,11200.0
2010-01-29 13:20:00,116.39,116.6,116.37,116.49,6900.0,116.39,116.6,116.37,116.49,6900.0
2010-01-29 13:25:00,116.52,116.52,116.35,116.35,5400.0,116.52,116.52,116.35,116.35,5400.0
2010-01-29 13:30:00,116.37,116.42,116.2,116.3,8400.0,116.37,116.42,116.2,116.3,8400.0
2010-01-29 13:35:00,116.37,116.55,116.22,116.32,11200.0,116.37,116.55,116.22,116.32,11200.0
2010-01-29 13:40:00,116.25,116.31,115.77,115.89,9400.0,116.25,116.31,115.77,115.89,9400.0
2010-01-29 13:45:00,115.89,115.9,115.58,115.71,7300.0,115.89,115.9,115.58,115.71,7300.0
2010-01-29 13:50:00,115.67,116.05,115.58,115.73,21800.0,115.67,116.05,115.58,115.73,21800.0
2010-01-29 13:55:00,115.66,115.97,115.52,115.8,8500.0,115.66,115.97,115.52,115.8,8500.0
2010-01-29 14:00:00,115.73,115.85,115.62,115.79,11400.0,115.73,115.85,115.62,115.79,11400.0
2010-01-29 14:05:00,115.78,115.84,115.0,115.1,33200.0,115.78,115.84,115.0,115.1,33200.0
2010-01-29 14:10:00,115.05,115.49,115.05,115.14,22000.0,115.05,115.49,115.05,115.14,22000.0
2010-01-29 14:15:00,115.17,115.26,114.35,114.48,31600.0,115.17,115.26,114.35,114.48,31600.0
2010-01-29 14:20:00,114.44,114.8,114.37,114.64,15300.0,114.44,114.8,114.37,114.64,15300.0
2010-01-29 14:25:00,114.58,114.82,113.12,113.22,83700.0,114.58,114.82,113.12,113.22,83700.0
2010-01-29 14:30:00,113.12,113.88,113.0,113.18,46600.0,113.12,113.88,113.0,113.18,46600.0
2010-01-29 14:35:00,113.15,113.69,113.09,113.53,18300.0,113.15,113.69,113.09,113.53,18300.0
2010-01-29 14:40:00,113.7,114.31,113.61,114.15,30300.0,113.7,114.31,113.61,114.15,30300.0
2010-01-29 14:45:00,114.2,114.4,114.02,114.06,34400.0,114.2,114.4,114.02,114.06,34400.0
2010-01-29 14:50:00,114.06,114.46,114.0,114.34,25100.0,114.06,114.46,114.0,114.34,25100.0
2010-01-29 14:55:00,114.35,114.4,114.01,114.38,22200.0,114.35,114.4,114.01,114.38,22200.0
2010-01-29 15:00:00,114.34,114.66,114.15,114.61,15300.0,114.34,114.66,114.15,114.61,15300.0
2010-01-29 15:05:00,114.57,114.61,114.23,114.23,11700.0,114.57,114.61,114.23,114.23,11700.0
2010-01-29 15:10:00,114.23,114.24,113.51,113.54,17500.0,114.23,114.24,113.51,113.54,17500.0
2010-01-29 15:15:00,113.59,114.03,113.28,114.02,35000.0,113.59,114.03,113.28,114.02,35000.0
2010-01-29 15:20:00,114.02,114.14,113.48,113.48,17000.0,114.02,114.14,113.48,113.48,17000.0
2010-01-29 15:25:00,113.4,113.49,113.2,113.29,15200.0,113.4,113.49,113.2,113.29,15200.0
2010-01-29 15:30:00,113.42,113.42,113.0,113.23,34300.0,113.42,113.42,113.0,113.23,34300.0
2010-01-29 15:35:00,113.18,113.63,113.0,113.63,32100.0,113.18,113.63,113.0,113.63,32100.0
2010-01-29 15:40:00,113.66,113.95,113.39,113.95,26500.0,113.66,113.95,113.39,113.95,26500.0
2010-01-29 15:45:00,113.9,114.03,113.1,113.52,42400.0,113.9,114.03,113.1,113.52,42400.0
2010-01-29 15:50:00,113.5,113.94,113.43,113.73,32300.0,113.5,113.94,113.43,113.73,32300.0
2010-01-29 15:55:00,113.7,113.71,113.25,113.31,43700.0,113.7,113.71,113.25,113.31,43700.0
2010-02-01 09:30:00,114.12,116.44,114.12,116.3,38600.0,114.12,116.44,114.12,116.3,38600.0
2010-02-01 09:35:00,116.18,116.28,115.42,116.0,39300.0,116.18,116.28,115.42,116.0,39300.0
2010-02-01 09:40:00,115.98,116.05,115.51,115.84,18500.0,115.98,116.05,115.51,115.84,18500.0
2010-02-01 09:45:00,115.85,116.98,115.75,116.82,42200.0,115.85,116.98,115.75,116.82,42200.0
2010-02-01 09:50:00,116.82,116.93,116.04,116.16,35600.0,116.82,116.93,116.04,116.16,35600.0
2010-02-01 09:55:00,116.09,116.8,115.96,116.64,19000.0,116.09,116.8,115.96,116.64,19000.0
2010-02-01 10:00:00,116.69,116.93,115.78,116.13,29600.0,116.69,116.93,115.78,116.13,29600.0
2010-02-01 10:05:00,116.02,116.12,115.61,115.9,23200.0,116.02,116.12,115.61,115.9,23200.0
2010-02-01 10:10:00,116.04,116.34,115.91,116.06,21500.0,116.04,116.34,115.91,116.06,21500.0
2010-02-01 10:15:00,116.23,116.67,116.12,116.5,21300.0,116.23,116.67,116.12,116.5,21300.0
2010-02-01 10:20:00,116.5,116.9,116.35,116.84,20000.0,116.5,116.9,116.35,116.84,20000.0
2010-02-01 10:25:00,116.8,116.94,116.31,116.31,10700.0,116.8,116.94,116.31,116.31,10700.0
2010-02-01 10:30:00,116.31,116.43,116.18,116.27,7200.0,116.31,116.43,116.18,116.27,7200.0
2010-02-01 10:35:00,116.26,116.47,116.1,116.18,11500.0,116.26,116.47,116.1,116.18,11500.0
2010-02-01 10:40:00,116.18,116.3,115.98,116.04,22200.0,116.18,116.3,115.98,116.04,22200.0
2010-02-01 10:45:00,116.08,116.5,116.08,116.25,9800.0,116.08,116.5,116.08,116.25,9800.0
2010-02-01 10:50:00,116.24,116.5,116.22,116.32,16800.0,116.24,116.5,116.22,116.32,16800.0
2010-02-01 10:55:00,116.29,116.38,116.09,116.22,27300.0,116.29,116.38,116.09,116.22,27300.0
2010-02-01 11:00:00,116.15,116.8,116.12,116.68,27900.0,116.15,116.8,116.12,116.68,27900.0
2010-02-01 11:05:00,116.68,116.81,116.29,116.81,20900.0,116.68,116.81,116.29,116.81,20900.0
2010-02-01 11:10:00,116.9,117.29,116.66,117.29,43900.0,116.9,117.29,116.66,117.29,43900.0
2010-02-01 11:15:00,117.24,119.47,117.14,119.37,141000.0,117.24,119.47,117.14,119.37,141000.0
2010-02-01 11:20:00,119.36,119.84,118.69,118.89,76900.0,119.36,119.84,118.69,118.89,76900.0
2010-02-01 11:25:00,118.86,119.05,118.55,118.65,23800.0,118.86,119.05,118.55,118.65,23800.0
2010-02-01 11:30:00,118.65,119.0,118.06,118.06,47400.0,118.65,119.0,118.06,118.06,47400.0
2010-02-01 11:35:00,118.16,118.62,118.08,118.49,15100.0,118.16,118.62,118.08,118.49,15100.0
2010-02-01 11:40:00,118.52,118.7,118.31,118.45,12800.0,118.52,118.7,118.31,118.45,12800.0
2010-02-01 11:45:00,118.45,118.45,117.4,117.64,22000.0,118.45,118.45,117.4,117.64,22000.0
2010-02-01 11:50:00,117.55,118.0,117.55,117.67,12000.0,117.55,118.0,117.55,117.67,12000.0
2010-02-01 11:55:00,117.67,117.67,117.01,117.09,6500.0,117.67,117.67,117.01,117.09,6500.0
2010-02-01 12:00:00,117.09,117.87,117.05,117.2,14500.0,117.09,117.87,117.05,117.2,14500.0
2010-02-01 12:05:00,117.25,117.34,117.01,117.29,11800.0,117.25,117.34,117.01,117.29,11800.0
2010-02-01 12:10:00,117.29,117.5,116.94,117.26,15800.0,117.29,117.5,116.94,117.26,15800.0
2010-02-01 12:15:00,117.3,117.47,117.0,117.15,7800.0,117.3,117.47,117.0,117.15,7800.0
2010-02-01 12:20:00,117.07,117.23,117.0,117.06,6800.0,117.07,117.23,117.0,117.06,6800.0
2010-02-01 12:25:00,117.18,117.22,116.9,117.0,19500.0,117.18,117.22,116.9,117.0,19500.0
2010-02-01 12:30:00,117.02,117.16,116.8,116.83,10000.0,117.02,117.16,116.8,116.83,10000.0
2010-02-01 12:35:00,116.86,117.14,116.69,116.78,20500.0,116.86,117.14,116.69,116.78,20500.0
2010-02-01 12:40:00,116.83,117.22,116.61,117.03,28300.0,116.83,117.22,116.61,117.03,28300.0
2010-02-01 12:45:00,117.0,117.11,116.6,116.63,15500.0,117.0,117.11,116.6,116.63,15500.0
2010-02-01 12:50:00,116.67,117.01,116.6,116.87,6400.0,116.67,117.01,116.6,116.87,6400.0
2010-02-01 12:55:00,116.88,117.05,116.69,117.02,18400.0,116.88,117.05,116.69,117.02,18400.0
2010-02-01 13:00:00,116.99,117.09,116.78,117.03,7400.0,116.99,117.09,116.78,117.03,7400.0
2010-02-01 13:05:00,117.07,117.2,116.86,117.08,7800.0,117.07,117.2,116.86,117.08,7800.0
2010-02-01 13:10:00,116.96,117.07,116.82,117.01,9300.0,116.96,117.07,116.82,117.01,9300.0
2010-02-01 13:15:00,117.0,117.2,116.84,117.15,5200.0,117.0,117.2,116.84,117.15,5200.0
2010-02-01 13:20:00,117.15,117.32,116.95,116.95,16700.0,117.15,117.32,116.95,116.95,16700.0
2010-02-01 13:25:00,116.84,116.97,116.79,116.94,10400.0,116.84,116.97,116.79,116.94,10400.0
2010-02-01 13:30:00,116.84,117.04,116.84,116.94,4200.0,116.84,117.04,116.84,116.94,4200.0
2010-02-01 13:35:00,116.87,117.0,116.82,116.9,6200.0,116.87,117.0,116.82,116.9,6200.0
2010-02-01 13:40:00,116.81,117.13,116.81,116.94,6900.0,116.81,117.13,116.81,116.94,6900.0
2010-02-01 13:45:00,116.96,117.2,116.96,117.1,10900.0,116.96,117.2,116.96,117.1,10900.0
2010-02-01 13:50:00,117.08,117.4,117.0,117.06,19900.0,117.08,117.4,117.0,117.06,19900.0
2010-02-01 13:55:00,117.1,117.18,116.83,117.0,9900.0,117.1,117.18,116.83,117.0,9900.0
2010-02-01 14:00:00,117.0,117.11,116.82,116.85,7400.0,117.0,117.11,116.82,116.85,7400.0
2010-02-01 14:05:00,116.91,117.18,116.9,117.12,11300.0,116.91,117.18,116.9,117.12,11300.0
2010-02-01 14:10:00,117.07,117.13,116.95,117.05,12000.0,117.07,117.13,116.95,117.05,12000.0
2010-02-01 14:15:00,117.12,117.65,117.02,117.61,19400.0,117.12,117.65,117.02,117.61,19400.0
2010-02-01 14:20:00,117.55,117.65,117.11,117.15,27900.0,117.55,117.65,117.11,117.15,27900.0
2010-02-01 14:25:00,117.18,117.56,117.14,117.49,8600.0,117.18,117.56,117.14,117.49,8600.0
2010-02-01 14:30:00,117.56,117.58,117.33,117.33,6300.0,117.56,117.58,117.33,117.33,6300.0
2010-02-01 14:35:00,117.41,117.9,117.39,117.84,12400.0,117.41,117.9,117.39,117.84,12400.0
2010-02-01 14:40:00,117.82,117.9,117.54,117.61,9700.0,117.82,117.9,117.54,117.61,9700.0
2010-02-01 14:45:00,117.61,118.07,117.4,117.4,18100.0,117.61,118.07,117.4,117.4,18100.0
2010-02-01 14:50:00,117.42,117.78,117.42,117.75,5700.0,117.42,117.78,117.42,117.75,5700.0
2010-02-01 14:55:00,117.73,117.86,117.66,117.7,14700.0,117.73,117.86,117.66,117.7,14700.0
2010-02-01 15:00:00,117.67,118.16,117.67,117.8,22200.0,117.67,118.16,117.67,117.8,22200.0
2010-02-01 15:05:00,117.66,117.86,117.53,117.57,16900.0,117.66,117.86,117.53,117.57,16900.0
2010-02-01 15:10:00,117.64,117.7,117.18,117.25,16600.0,117.64,117.7,117.18,117.25,16600.0
2010-02-01 15:15:00,117.21,117.3,116.88,117.22,25600.0,117.21,117.3,116.88,117.22,25600.0
2010-02-01 15:20:00,117.29,117.75,117.29,117.42,20500.0,117.29,117.75,117.29,117.42,20500.0
2010-02-01 15:25:00,117.45,117.5,117.15,117.35,34200.0,117.45,117.5,117.15,117.35,34200.0
2010-02-01 15:30:00,117.38,117.46,117.12,117.35,19400.0,117.38,117.46,117.12,117.35,19400.0
2010-02-01 15:35:00,117.36,117.39,117.0,117.23,52800.0,117.36,117.39,117.0,117.23,52800.0
2010-02-01 15:40:00,117.28,117.35,117.0,117.14,23500.0,117.28,117.35,117.0,117.14,23500.0
2010-02-01 15:45:00,117.19,117.23,117.0,117.01,39700.0,117.19,117.23,117.0,117.01,39700.0
2010-02-01 15:50:00,117.0,117.44,117.0,117.3,59000.0,117.0,117.44,117.0,117.3,59000.0
2010-02-01 15:55:00,117.33,117.65,117.29,117.53,66600.0,117.33,117.65,117.29,117.53,66600.0
2010-02-02 09:30:00,117.95,117.99,117.07,117.23,33000.0,117.95,117.99,117.07,117.23,33000.0
2010-02-02 09:35:00,117.23,118.67,117.18,117.79,28100.0,117.23,118.67,117.18,117.79,28100.0
2010-02-02 09:40:00,117.65,117.87,117.05,117.25,24100.0,117.65,117.87,117.05,117.25,24100.0
2010-02-02 09:45:00,117.26,117.33,117.0,117.04,17900.0,117.26,117.33,117.0,117.04,17900.0
2010-02-02 09:50:00,117.01,117.01,116.04,116.26,32200.0,117.01,117.01,116.04,116.26,32200.0
2010-02-02 09:55:00,116.36,116.6,116.13,116.21,19900.0,116.36,116.6,116.13,116.21,19900.0
2010-02-02 10:00:00,116.26,116.65,115.29,115.42,33500.0,116.26,116.65,115.29,115.42,33500.0
2010-02-02 10:05:00,115.42,116.52,115.33,116.52,21600.0,115.42,116.52,115.33,116.52,21600.0
2010-02-02 10:10:00,116.49,116.69,116.15,116.69,24400.0,116.49,116.69,116.15,116.69,24400.0
2010-02-02 10:15:00,116.65,117.9,116.58,117.78,47600.0,116.65,117.9,116.58,117.78,47600.0
2010-02-02 10:20:00,117.68,117.9,117.55,117.61,16700.0,117.68,117.9,117.55,117.61,16700.0
2010-02-02 10:25:00,117.6,117.9,117.52,117.55,13500.0,117.6,117.9,117.52,117.55,13500.0
2010-02-02 10:30:00,117.68,118.19,117.55,117.96,15900.0,117.68,118.19,117.55,117.96,15900.0
2010-02-02 10:35:00,117.96,117.96,117.53,117.55,12500.0,117.96,117.96,117.53,117.55,12500.0
2010-02-02 10:40:00,117.59,117.75,116.9,117.0,18500.0,117.59,117.75,116.9,117.0,18500.0
2010-02-02 10:45:00,117.0,117.23,116.47,116.88,16900.0,117.0,117.23,116.47,116.88,16900.0
2010-02-02 10:50:00,116.78,117.46,116.71,117.08,27400.0,116.78,117.46,116.71,117.08,27400.0
2010-02-02 10:55:00,117.01,117.1,116.85,117.04,7400.0,117.01,117.1,116.85,117.04,7400.0
2010-02-02 11:00:00,117.09,117.19,116.8,117.03,16600.0,117.09,117.19,116.8,117.03,16600.0
2010-02-02 11:05:00,117.03,117.18,116.88,117.07,13000.0,117.03,117.18,116.88,117.07,13000.0
2010-02-02 11:10:00,117.09,117.22,116.72,117.0,15000.0,117.09,117.22,116.72,117.0,15000.0
2010-02-02 11:15:00,117.13,117.37,117.05,117.29,18000.0,117.13,117.37,117.05,117.29,18000.0
2010-02-02 11:20:00,117.49,117.94,117.26,117.84,15500.0,117.49,117.94,117.26,117.84,15500.0
2010-02-02 11:25:00,117.84,117.89,117.56,117.68,11500.0,117.84,117.89,117.56,117.68,11500.0
2010-02-02 11:30:00,117.63,117.8,117.47,117.67,15100.0,117.63,117.8,117.47,117.67,15100.0
2010-02-02 11:35:00,117.57,117.75,117.53,117.68,21700.0,117.57,117.75,117.53,117.68,21700.0
2010-02-02 11:40:00,117.67,118.09,117.59,118.03,7800.0,117.67,118.09,117.59,118.03,7800.0
2010-02-02 11:45:00,117.95,118.06,117.8,117.95,15000.0,117.95,118.06,117.8,117.95,15000.0
2010-02-02 11:50:00,118.01,118.2,117.99,118.08,5700.0,118.01,118.2,117.99,118.08,5700.0
2010-02-02 11:55:00,118.19,118.19,117.53,117.78,13700.0,118.19,118.19,117.53,117.78,13700.0
2010-02-02 12:00:00,117.81,117.93,117.6,117.93,3900.0,117.81,117.93,117.6,117.93,3900.0
2010-02-02 12:05:00,117.82,117.85,117.6,117.6,5500.0,117.82,117.85,117.6,117.6,5500.0
2010-02-02 12:10:00,117.62,117.74,117.5,117.55,8800.0,117.62,117.74,117.5,117.55,8800.0
2010-02-02 12:15:00,117.59,117.59,117.21,117.24,19900.0,117.59,117.59,117.21,117.24,19900.0
2010-02-02 12:20:00,117.28,117.5,117.23,117.46,10600.0,117.28,117.5,117.23,117.46,10600.0
2010-02-02 12:25:00,117.5,117.79,117.28,117.72,10500.0,117.5,117.79,117.28,117.72,10500.0
2010-02-02 12:30:00,117.72,117.8,117.55,117.75,8900.0,117.72,117.8,117.55,117.75,8900.0
2010-02-02 12:35:00,117.72,117.73,117.26,117.54,8300.0,117.72,117.73,117.26,117.54,8300.0
2010-02-02 12:40:00,117.47,117.61,117.34,117.55,5000.0,117.47,117.61,117.34,117.55,5000.0
2010-02-02 12:45:00,117.47,117.57,117.31,117.42,14600.0,117.47,117.57,117.31,117.42,14600.0
2010-02-02 12:50:00,117.42,117.68,117.37,117.59,11500.0,117.42,117.68,117.37,117.59,11500.0
2010-02-02 12:55:00,117.68,117.75,117.59,117.75,5000.0,117.68,117.75,117.59,117.75,5000.0
2010-02-02 13:00:00,117.73,117.73,117.47,117.6,8600.0,117.73,117.73,117.47,117.6,8600.0
2010-02-02 13:05:00,117.67,117.73,117.5,117.53,4200.0,117.67,117.73,117.5,117.53,4200.0
2010-02-02 13:10:00,117.5,118.0,117.43,117.95,15400.0,117.5,118.0,117.43,117.95,15400.0
2010-02-02 13:15:00,117.92,118.1,117.84,118.09,11200.0,117.92,118.1,117.84,118.09,11200.0
2010-02-02 13:20:00,118.03,118.37,118.03,118.26,21700.0,118.03,118.37,118.03,118.26,21700.0
2010-02-02 13:25:00,118.25,118.68,118.15,118.56,20600.0,118.25,118.68,118.15,118.56,20600.0
2010-02-02 13:30:00,118.6,118.6,118.19,118.24,12900.0,118.6,118.6,118.19,118.24,12900.0
2010-02-02 13:35:00,118.29,118.36,118.17,118.27,10800.0,118.29,118.36,118.17,118.27,10800.0
2010-02-02 13:40:00,118.26,118.43,118.2,118.23,14200.0,118.26,118.43,118.2,118.23,14200.0
2010-02-02 13:45:00,118.24,118.25,118.04,118.07,11100.0,118.24,118.25,118.04,118.07,11100.0
2010-02-02 13:50:00,118.07,118.1,117.7,118.1,9100.0,118.07,118.1,117.7,118.1,9100.0
2010-02-02 13:55:00,118.06,118.22,117.9,118.1,10200.0,118.06,118.22,117.9,118.1,10200.0
2010-02-02 14:00:00,118.15,118.3,118.05,118.29,10200.0,118.15,118.3,118.05,118.29,10200.0
2010-02-02 14:05:00,118.29,118.31,118.01,118.01,4300.0,118.29,118.31,118.01,118.01,4300.0
2010-02-02 14:10:00,118.03,118.24,118.01,118.14,8200.0,118.03,118.24,118.01,118.14,8200.0
2010-02-02 14:15:00,118.19,118.34,118.0,118.29,16300.0,118.19,118.34,118.0,118.29,16300.0
2010-02-02 14:20:00,118.3,118.34,118.19,118.32,8100.0,118.3,118.34,118.19,118.32,8100.0
2010-02-02 14:25:00,118.33,118.41,118.23,118.38,19800.0,118.33,118.41,118.23,118.38,19800.0
2010-02-02 14:30:00,118.38,118.55,118.2,118.2,7900.0,118.38,118.55,118.2,118.2,7900.0
2010-02-02 14:35:00,118.27,118.27,117.93,118.01,22400.0,118.27,118.27,117.93,118.01,22400.0
2010-02-02 14:40:00,118.0,118.17,117.84,117.99,9300.0,118.0,118.17,117.84,117.99,9300.0
2010-02-02 14:45:00,117.91,117.99,117.63,117.85,7500.0,117.91,117.99,117.63,117.85,7500.0
2010-02-02 14:50:00,117.86,118.25,117.73,118.15,11800.0,117.86,118.25,117.73,118.15,11800.0
2010-02-02 14:55:00,118.14,118.14,117.89,117.9,15300.0,118.14,118.14,117.89,117.9,15300.0
2010-02-02 15:00:00,117.84,117.94,117.54,117.57,14300.0,117.84,117.94,117.54,117.57,14300.0
2010-02-02 15:05:00,117.55,117.58,117.29,117.55,11600.0,117.55,117.58,117.29,117.55,11600.0
2010-02-02 15:10:00,117.61,117.85,117.54,117.68,9700.0,117.61,117.85,117.54,117.68,9700.0
2010-02-02 15:15:00,117.74,118.0,117.59,117.79,9900.0,117.74,118.0,117.59,117.79,9900.0
2010-02-02 15:20:00,117.8,118.14,117.67,117.82,15800.0,117.8,118.14,117.67,117.82,15800.0
2010-02-02 15:25:00,117.77,117.99,117.65,117.83,14000.0,117.77,117.99,117.65,117.83,14000.0
2010-02-02 15:30:00,117.85,117.89,117.69,117.76,15500.0,117.85,117.89,117.69,117.76,15500.0
2010-02-02 15:35:00,117.77,117.77,117.55,117.64,23800.0,117.77,117.77,117.55,117.64,23800.0
2010-02-02 15:40:00,117.61,117.7,117.52,117.52,20200.0,117.61,117.7,117.52,117.52,20200.0
2010-02-02 15:45:00,117.51,117.52,117.19,117.21,33400.0,117.51,117.52,117.19,117.21,33400.0
2010-02-02 15:50:00,117.24,117.29,117.07,117.18,52800.0,117.24,117.29,117.07,117.18,52800.0
2010-02-02 15:55:00,117.19,117.36,117.0,117.34,63800.0,117.19,117.36,117.0,117.34,63800.0
2010-02-03 09:30:00,117.86,119.95,117.74,119.66,58400.0,117.86,119.95,117.74,119.66,58400.0
2010-02-03 09:35:00,119.65,120.3,118.57,118.57,60900.0,119.65,120.3,118.57,118.57,60900.0
2010-02-03 09:40:00,118.69,119.72,118.69,119.25,25100.0,118.69,119.72,118.69,119.25,25100.0
2010-02-03 09:45:00,119.16,119.21,118.13,118.54,20700.0,119.16,119.21,118.13,118.54,20700.0
2010-02-03 09:50:00,118.56,119.25,118.54,118.97,34800.0,118.56,119.25,118.54,118.97,34800.0
2010-02-03 09:55:00,118.99,119.24,118.6,118.86,28700.0,118.99,119.24,118.6,118.86,28700.0
2010-02-03 10:00:00,118.88,119.03,118.4,118.4,29700.0,118.88,119.03,118.4,118.4,29700.0
2010-02-03 10:05:00,118.52,119.17,118.49,119.09,9600.0,118.52,119.17,118.49,119.09,9600.0
2010-02-03 10:10:00,119.1,119.3,118.75,118.92,20900.0,119.1,119.3,118.75,118.92,20900.0
2010-02-03 10:15:00,118.92,119.07,118.31,118.31,7900.0,118.92,119.07,118.31,118.31,7900.0
2010-02-03 10:20:00,118.45,118.66,118.3,118.38,11000.0,118.45,118.66,118.3,118.38,11000.0
2010-02-03 10:25:00,118.33,118.55,118.0,118.44,21600.0,118.33,118.55,118.0,118.44,21600.0
2010-02-03 10:30:00,118.43,118.88,118.43,118.61,16600.0,118.43,118.88,118.43,118.61,16600.0
2010-02-03 10:35:00,118.49,118.71,118.27,118.5,12800.0,118.49,118.71,118.27,118.5,12800.0
2010-02-03 10:40:00,118.4,118.6,118.13,118.59,25600.0,118.4,118.6,118.13,118.59,25600.0
2010-02-03 10:45:00,118.51,118.74,118.28,118.7,8500.0,118.51,118.74,118.28,118.7,8500.0
2010-02-03 10:50:00,118.71,119.27,118.62,118.8,30000.0,118.71,119.27,118.62,118.8,30000.0
2010-02-03 10:55:00,118.83,118.85,118.25,118.25,9000.0,118.83,118.85,118.25,118.25,9000.0
2010-02-03 11:00:00,118.26,118.69,118.2,118.64,32300.0,118.26,118.69,118.2,118.64,32300.0
2010-02-03 11:05:00,118.62,118.87,118.46,118.67,35900.0,118.62,118.87,118.46,118.67,35900.0
2010-02-03 11:10:00,118.69,118.75,118.4,118.55,11300.0,118.69,118.75,118.4,118.55,11300.0
2010-02-03 11:15:00,118.61,118.72,118.45,118.64,4800.0,118.61,118.72,118.45,118.64,4800.0
2010-02-03 11:20:00,118.61,118.81,118.47,118.62,16800.0,118.61,118.81,118.47,118.62,16800.0
2010-02-03 11:25:00,118.66,118.85,118.42,118.56,20700.0,118.66,118.85,118.42,118.56,20700.0
2010-02-03 11:30:00,118.54,118.56,118.15,118.17,55200.0,118.54,118.56,118.15,118.17,55200.0
2010-02-03 11:35:00,118.17,118.46,118.08,118.17,20300.0,118.17,118.46,118.08,118.17,20300.0
2010-02-03 11:40:00,118.12,118.53,118.09,118.38,12200.0,118.12,118.53,118.09,118.38,12200.0
2010-02-03 11:45:00,118.43,118.43,118.1,118.25,29800.0,118.43,118.43,118.1,118.25,29800.0
2010-02-03 11:50:00,118.18,118.26,118.0,118.14,23800.0,118.18,118.26,118.0,118.14,23800.0
2010-02-03 11:55:00,118.15,118.33,118.15,118.22,4400.0,118.15,118.33,118.15,118.22,4400.0
2010-02-03 12:00:00,118.38,118.38,118.1,118.29,14100.0,118.38,118.38,118.1,118.29,14100.0
2010-02-03 12:05:00,118.37,118.4,118.02,118.13,16000.0,118.37,118.4,118.02,118.13,16000.0
2010-02-03 12:10:00,118.15,118.36,117.87,118.36,25200.0,118.15,118.36,117.87,118.36,25200.0
2010-02-03 12:15:00,118.37,118.45,118.15,118.29,7400.0,118.37,118.45,118.15,118.29,7400.0
2010-02-03 12:20:00,118.36,118.59,118.32,118.45,8700.0,118.36,118.59,118.32,118.45,8700.0
2010-02-03 12:25:00,118.69,118.79,118.45,118.74,14300.0,118.69,118.79,118.45,118.74,14300.0
2010-02-03 12:30:00,118.73,118.87,118.72,118.81,6200.0,118.73,118.87,118.72,118.81,6200.0
2010-02-03 12:35:00,118.76,118.87,118.75,118.84,3700.0,118.76,118.87,118.75,118.84,3700.0
2010-02-03 12:40:00,118.83,118.88,118.63,118.72,11900.0,118.83,118.88,118.63,118.72,11900.0
2010-02-03 12:45:00,118.68,118.78,118.44,118.75,5300.0,118.68,118.78,118.44,118.75,5300.0
2010-02-03 12:50:00,118.8,119.0,118.77,118.89,8600.0,118.8,119.0,118.77,118.89,8600.0
2010-02-03 12:55:00,118.83,119.0,118.64,118.65,10500.0,118.83,119.0,118.64,118.65,10500.0
2010-02-03 13:00:00,118.64,118.79,118.62,118.78,5400.0,118.64,118.79,118.62,118.78,5400.0
2010-02-03 13:05:00,118.79,119.22,118.73,119.22,16000.0,118.79,119.22,118.73,119.22,16000.0
2010-02-03 13:10:00,119.19,119.19,118.8,119.02,21300.0,119.19,119.19,118.8,119.02,21300.0
2010-02-03 13:15:00,119.07,119.26,119.07,119.1,6300.0,119.07,119.26,119.07,119.1,6300.0
2010-02-03 13:20:00,119.1,119.18,119.0,119.09,13700.0,119.1,119.18,119.0,119.09,13700.0
2010-02-03 13:25:00,119.14,119.14,119.08,119.08,400.0,119.14,119.14,119.08,119.08,400.0
2010-02-03 13:30:00,119.03,119.22,119.02,119.15,3500.0,119.03,119.22,119.02,119.15,3500.0
2010-02-03 13:35:00,119.2,119.26,119.15,119.24,7200.0,119.2,119.26,119.15,119.24,7200.0
2010-02-03 13:40:00,119.17,119.39,119.17,119.38,5400.0,119.17,119.39,119.17,119.38,5400.0
2010-02-03 13:45:00,119.32,119.38,119.31,119.34,4300.0,119.32,119.38,119.31,119.34,4300.0
2010-02-03 13:50:00,119.35,119.36,119.29,119.3,6600.0,119.35,119.36,119.29,119.3,6600.0
2010-02-03 13:55:00,119.26,119.4,119.26,119.4,6200.0,119.26,119.4,119.26,119.4,6200.0
2010-02-03 14:00:00,119.4,119.46,119.33,119.44,6300.0,119.4,119.46,119.33,119.44,6300.0
2010-02-03 14:05:00,119.38,119.5,119.29,119.32,10600.0,119.38,119.5,119.29,119.32,10600.0
2010-02-03 14:10:00,119.24,119.36,119.24,119.35,4700.0,119.24,119.36,119.24,119.35,4700.0
2010-02-03 14:15:00,119.35,119.49,119.08,119.08,9100.0,119.35,119.49,119.08,119.08,9100.0
2010-02-03 14:20:00,119.18,119.18,118.8,118.9,7400.0,119.18,119.18,118.8,118.9,7400.0
2010-02-03 14:25:00,118.9,118.92,118.53,118.9,8200.0,118.9,118.92,118.53,118.9,8200.0
2010-02-03 14:30:00,118.8,118.88,118.72,118.78,2600.0,118.8,118.88,118.72,118.78,2600.0
2010-02-03 14:35:00,118.87,118.87,118.6,118.65,2600.0,118.87,118.87,118.6,118.65,2600.0
2010-02-03 14:40:00,118.63,118.66,118.21,118.33,12200.0,118.63,118.66,118.21,118.33,12200.0
2010-02-03 14:45:00,118.38,118.78,118.33,118.68,9700.0,118.38,118.78,118.33,118.68,9700.0
2010-02-03 14:50:00,118.6,118.89,118.58,118.89,3800.0,118.6,118.89,118.58,118.89,3800.0
2010-02-03 14:55:00,118.9,119.36,118.84,119.24,15800.0,118.9,119.36,118.84,119.24,15800.0
2010-02-03 15:00:00,119.24,119.47,119.05,119.39,10600.0,119.24,119.47,119.05,119.39,10600.0
2010-02-03 15:05:00,119.36,119.41,118.93,118.93,15200.0,119.36,119.41,118.93,118.93,15200.0
2010-02-03 15:10:00,118.98,119.09,118.85,119.02,5900.0,118.98,119.09,118.85,119.02,5900.0
2010-02-03 15:15:00,118.96,119.0,118.77,118.85,7700.0,118.96,119.0,118.77,118.85,7700.0
2010-02-03 15:20:00,118.96,119.09,118.89,119.06,3600.0,118.96,119.09,118.89,119.06,3600.0
2010-02-03 15:25:00,118.98,119.31,118.98,119.0,8500.0,118.98,119.31,118.98,119.0,8500.0
2010-02-03 15:30:00,118.86,119.01,118.65,118.82,18600.0,118.86,119.01,118.65,118.82,18600.0
2010-02-03 15:35:00,118.82,118.9,118.73,118.82,6800.0,118.82,118.9,118.73,118.82,6800.0
2010-02-03 15:40:00,118.83,119.12,118.81,119.01,10900.0,118.83,119.12,118.81,119.01,10900.0
2010-02-03 15:45:00,119.05,119.11,118.84,119.11,20900.0,119.05,119.11,118.84,119.11,20900.0
2010-02-03 15:50:00,119.08,119.25,118.95,119.15,59500.0,119.08,119.25,118.95,119.15,59500.0
2010-02-03 15:55:00,119.13,119.23,118.89,119.08,48800.0,119.13,119.23,118.89,119.08,48800.0
2010-02-04 09:30:00,116.76,117.5,116.07,116.34,61900.0,116.76,117.5,116.07,116.34,61900.0
2010-02-04 09:35:00,116.35,116.71,116.1,116.71,17900.0,116.35,116.71,116.1,116.71,17900.0
2010-02-04 09:40:00,116.6,116.69,116.29,116.69,15900.0,116.6,116.69,116.29,116.69,15900.0
2010-02-04 09:45:00,116.55,116.75,116.05,116.68,46900.0,116.55,116.75,116.05,116.68,46900.0
2010-02-04 09:50:00,116.71,117.11,116.31,117.02,26600.0,116.71,117.11,116.31,117.02,26600.0
2010-02-04 09:55:00,117.05,117.47,116.46,117.19,41200.0,117.05,117.47,116.46,117.19,41200.0
2010-02-04 10:00:00,117.31,117.86,117.08,117.77,23500.0,117.31,117.86,117.08,117.77,23500.0
2010-02-04 10:05:00,117.74,117.85,117.15,117.17,25100.0,117.74,117.85,117.15,117.17,25100.0
2010-02-04 10:10:00,117.17,117.31,116.37,116.89,28800.0,117.17,117.31,116.37,116.89,28800.0
2010-02-04 10:15:00,116.94,117.27,116.62,117.17,31100.0,116.94,117.27,116.62,117.17,31100.0
2010-02-04 10:20:00,117.33,117.46,116.83,116.96,13100.0,117.33,117.46,116.83,116.96,13100.0
2010-02-04 10:25:00,116.96,116.96,116.57,116.74,9900.0,116.96,116.96,116.57,116.74,9900.0
2010-02-04 10:30:00,116.73,117.21,116.73,116.82,21800.0,116.73,117.21,116.73,116.82,21800.0
2010-02-04 10:35:00,116.78,117.06,116.58,117.06,18300.0,116.78,117.06,116.58,117.06,18300.0
2010-02-04 10:40:00,117.06,117.14,116.3,116.39,22200.0,117.06,117.14,116.3,116.39,22200.0
2010-02-04 10:45:00,116.52,116.6,116.05,116.26,21900.0,116.52,116.6,116.05,116.26,21900.0
2010-02-04 10:50:00,116.15,116.34,116.1,116.1,19900.0,116.15,116.34,116.1,116.1,19900.0
2010-02-04 10:55:00,116.11,116.31,115.55,115.9,42000.0,116.11,116.31,115.55,115.9,42000.0
2010-02-04 11:00:00,115.75,115.87,115.5,115.85,28200.0,115.75,115.87,115.5,115.85,28200.0
2010-02-04 11:05:00,115.88,116.2,115.77,116.18,28400.0,115.88,116.2,115.77,116.18,28400.0
2010-02-04 11:10:00,116.05,116.37,115.9,116.1,25700.0,116.05,116.37,115.9,116.1,25700.0
2010-02-04 11:15:00,116.1,116.28,116.05,116.19,12800.0,116.1,116.28,116.05,116.19,12800.0
2010-02-04 11:20:00,116.22,116.29,115.85,116.1,36500.0,116.22,116.29,115.85,116.1,36500.0
2010-02-04 11:25:00,116.04,116.1,115.61,116.0,31400.0,116.04,116.1,115.61,116.0,31400.0
2010-02-04 11:30:00,116.0,116.1,115.38,115.38,20200.0,116.0,116.1,115.38,115.38,20200.0
2010-02-04 11:35:00,115.39,115.57,115.05,115.05,27000.0,115.39,115.57,115.05,115.05,27000.0
2010-02-04 11:40:00,115.05,115.35,114.74,115.22,33800.0,115.05,115.35,114.74,115.22,33800.0
2010-02-04 11:45:00,115.04,115.19,114.81,115.04,13400.0,115.04,115.19,114.81,115.04,13400.0
2010-02-04 11:50:00,115.0,115.22,114.77,115.0,15100.0,115.0,115.22,114.77,115.0,15100.0
2010-02-04 11:55:00,115.0,115.3,114.89,115.22,15000.0,115.0,115.3,114.89,115.22,15000.0
2010-02-04 12:00:00,115.25,115.25,114.88,114.94,8800.0,115.25,115.25,114.88,114.94,8800.0
2010-02-04 12:05:00,114.92,114.92,114.22,114.6,20900.0,114.92,114.92,114.22,114.6,20900.0
2010-02-04 12:10:00,114.64,114.66,114.34,114.59,10500.0,114.64,114.66,114.34,114.59,10500.0
2010-02-04 12:15:00,114.6,114.81,114.4,114.6,6500.0,114.6,114.81,114.4,114.6,6500.0
2010-02-04 12:20:00,114.4,114.45,114.22,114.37,6700.0,114.4,114.45,114.22,114.37,6700.0
2010-02-04 12:25:00,114.3,114.45,114.16,114.25,6900.0,114.3,114.45,114.16,114.25,6900.0
2010-02-04 12:30:00,114.25,114.5,114.2,114.45,2900.0,114.25,114.5,114.2,114.45,2900.0
2010-02-04 12:35:00,114.26,114.47,114.16,114.28,4900.0,114.26,114.47,114.16,114.28,4900.0
2010-02-04 12:40:00,114.27,114.66,114.03,114.24,14500.0,114.27,114.66,114.03,114.24,14500.0
2010-02-04 12:45:00,114.28,114.28,114.0,114.0,7800.0,114.28,114.28,114.0,114.0,7800.0
2010-02-04 12:50:00,114.0,114.23,113.67,113.67,15400.0,114.0,114.23,113.67,113.67,15400.0
2010-02-04 12:55:00,113.75,114.17,113.64,113.93,10300.0,113.75,114.17,113.64,113.93,10300.0
2010-02-04 13:00:00,113.94,114.0,113.81,113.81,4500.0,113.94,114.0,113.81,113.81,4500.0
2010-02-04 13:05:00,113.87,114.54,113.75,114.45,13200.0,113.87,114.54,113.75,114.45,13200.0
2010-02-04 13:10:00,114.38,114.38,114.08,114.31,9600.0,114.38,114.38,114.08,114.31,9600.0
2010-02-04 13:15:00,114.19,114.71,114.19,114.51,11600.0,114.19,114.71,114.19,114.51,11600.0
2010-02-04 13:20:00,114.5,114.71,114.3,114.3,4400.0,114.5,114.71,114.3,114.3,4400.0
2010-02-04 13:25:00,114.44,114.59,114.31,114.53,2100.0,114.44,114.59,114.31,114.53,2100.0
2010-02-04 13:30:00,114.52,114.69,114.5,114.51,3200.0,114.52,114.69,114.5,114.51,3200.0
2010-02-04 13:35:00,114.5,114.81,114.5,114.78,4800.0,114.5,114.81,114.5,114.78,4800.0
2010-02-04 13:40:00,114.75,114.75,114.52,114.67,5000.0,114.75,114.75,114.52,114.67,5000.0
2010-02-04 13:45:00,114.67,114.67,114.42,114.65,6800.0,114.67,114.67,114.42,114.65,6800.0
2010-02-04 13:50:00,114.8,114.98,114.34,114.6,11200.0,114.8,114.98,114.34,114.6,11200.0
2010-02-04 13:55:00,114.43,114.75,114.32,114.32,7200.0,114.43,114.75,114.32,114.32,7200.0
2010-02-04 14:00:00,114.32,114.76,114.32,114.54,5300.0,114.32,114.76,114.32,114.54,5300.0
2010-02-04 14:05:00,114.64,114.77,114.41,114.73,6400.0,114.64,114.77,114.41,114.73,6400.0
2010-02-04 14:10:00,114.76,114.86,114.11,114.29,14300.0,114.76,114.86,114.11,114.29,14300.0
2010-02-04 14:15:00,114.12,114.6,114.05,114.58,19100.0,114.12,114.6,114.05,114.58,19100.0
2010-02-04 14:20:00,114.61,114.93,114.61,114.81,13200.0,114.61,114.93,114.61,114.81,13200.0
2010-02-04 14:25:00,114.82,114.99,114.82,114.95,7000.0,114.82,114.99,114.82,114.95,7000.0
2010-02-04 14:30:00,114.96,115.15,114.83,115.15,20700.0,114.96,115.15,114.83,115.15,20700.0
2010-02-04 14:35:00,115.18,115.44,115.01,115.29,10800.0,115.18,115.44,115.01,115.29,10800.0
2010-02-04 14:40:00,115.44,115.44,115.06,115.19,5800.0,115.44,115.44,115.06,115.19,5800.0
2010-02-04 14:45:00,115.15,115.44,115.08,115.44,9000.0,115.15,115.44,115.08,115.44,9000.0
2010-02-04 14:50:00,115.45,115.49,114.82,114.82,8100.0,115.45,115.49,114.82,114.82,8100.0
2010-02-04 14:55:00,114.88,115.15,114.88,115.07,6700.0,114.88,115.15,114.88,115.07,6700.0
2010-02-04 15:00:00,115.06,115.32,115.01,115.16,12900.0,115.06,115.32,115.01,115.16,12900.0
2010-02-04 15:05:00,115.12,115.19,114.81,114.94,18700.0,115.12,115.19,114.81,114.94,18700.0
2010-02-04 15:10:00,114.94,115.16,114.75,114.75,11100.0,114.94,115.16,114.75,114.75,11100.0
2010-02-04 15:15:00,114.74,114.82,114.59,114.67,6000.0,114.74,114.82,114.59,114.67,6000.0
2010-02-04 15:20:00,114.67,114.76,114.19,114.33,16100.0,114.67,114.76,114.19,114.33,16100.0
2010-02-04 15:25:00,114.22,114.31,114.02,114.11,16600.0,114.22,114.31,114.02,114.11,16600.0
2010-02-04 15:30:00,114.11,114.48,114.1,114.31,14100.0,114.11,114.48,114.1,114.31,14100.0
2010-02-04 15:35:00,114.31,114.36,114.1,114.13,12300.0,114.31,114.36,114.1,114.13,12300.0
2010-02-04 15:40:00,114.13,114.14,113.75,113.81,43700.0,114.13,114.14,113.75,113.81,43700.0
2010-02-04 15:45:00,113.75,113.82,113.25,113.37,74800.0,113.75,113.82,113.25,113.37,74800.0
2010-02-04 15:50:00,113.32,113.79,113.3,113.43,57600.0,113.32,113.79,113.3,113.43,57600.0
2010-02-04 15:55:00,113.41,113.64,113.28,113.44,91700.0,113.41,113.64,113.28,113.44,91700.0
2010-02-05 09:30:00,113.9,114.0,112.82,113.08,63500.0,113.9,114.0,112.82,113.08,63500.0
2010-02-05 09:35:00,113.08,113.64,112.88,113.28,29700.0,113.08,113.64,112.88,113.28,29700.0
2010-02-05 09:40:00,113.46,113.9,113.1,113.17,29600.0,113.46,113.9,113.1,113.17,29600.0
2010-02-05 09:45:00,113.0,113.84,113.0,113.05,41600.0,113.0,113.84,113.0,113.05,41600.0
2010-02-05 09:50:00,113.09,113.46,113.09,113.18,13400.0,113.09,113.46,113.09,113.18,13400.0
2010-02-05 09:55:00,113.13,113.32,112.43,112.47,42600.0,113.13,113.32,112.43,112.47,42600.0
2010-02-05 10:00:00,112.5,113.27,112.35,112.35,22900.0,112.5,113.27,112.35,112.35,22900.0
2010-02-05 10:05:00,112.41,112.55,112.0,112.06,26800.0,112.41,112.55,112.0,112.06,26800.0
2010-02-05 10:10:00,112.13,112.5,111.57,111.72,59100.0,112.13,112.5,111.57,111.72,59100.0
2010-02-05 10:15:00,111.76,111.96,111.0,111.11,46400.0,111.76,111.96,111.0,111.11,46400.0
2010-02-05 10:20:00,111.18,112.59,111.05,112.55,58700.0,111.18,112.59,111.05,112.55,58700.0
2010-02-05 10:25:00,112.59,113.45,112.31,112.75,47800.0,112.59,113.45,112.31,112.75,47800.0
2010-02-05 10:30:00,112.74,113.59,112.59,113.42,28800.0,112.74,113.59,112.59,113.42,28800.0
2010-02-05 10:35:00,113.33,113.42,112.9,113.1,21000.0,113.33,113.42,112.9,113.1,21000.0
2010-02-05 10:40:00,113.12,113.95,112.85,113.73,31200.0,113.12,113.95,112.85,113.73,31200.0
2010-02-05 10:45:00,113.83,113.85,113.39,113.42,20800.0,113.83,113.85,113.39,113.42,20800.0
2010-02-05 10:50:00,113.44,113.85,113.3,113.7,15700.0,113.44,113.85,113.3,113.7,15700.0
2010-02-05 10:55:00,113.59,113.72,113.28,113.39,12700.0,113.59,113.72,113.28,113.39,12700.0
2010-02-05 11:00:00,113.38,113.62,113.13,113.41,16000.0,113.38,113.62,113.13,113.41,16000.0
2010-02-05 11:05:00,113.45,113.87,113.1,113.79,26800.0,113.45,113.87,113.1,113.79,26800.0
2010-02-05 11:10:00,113.86,113.98,113.61,113.77,45500.0,113.86,113.98,113.61,113.77,45500.0
2010-02-05 11:15:00,113.72,113.88,113.45,113.52,29900.0,113.72,113.88,113.45,113.52,29900.0
2010-02-05 11:20:00,113.51,113.8,113.21,113.69,25000.0,113.51,113.8,113.21,113.69,25000.0
2010-02-05 11:25:00,113.68,113.98,113.33,113.5,45700.0,113.68,113.98,113.33,113.5,45700.0
2010-02-05 11:30:00,113.65,113.76,113.19,113.31,25300.0,113.65,113.76,113.19,113.31,25300.0
2010-02-05 11:35:00,113.16,113.65,113.13,113.52,20700.0,113.16,113.65,113.13,113.52,20700.0
2010-02-05 11:40:00,113.39,113.42,112.8,113.01,29700.0,113.39,113.42,112.8,113.01,29700.0
2010-02-05 11:45:00,113.03,113.34,112.68,113.15,19500.0,113.03,113.34,112.68,113.15,19500.0
2010-02-05 11:50:00,113.08,113.08,112.77,112.8,11800.0,113.08,113.08,112.77,112.8,11800.0
2010-02-05 11:55:00,112.85,112.91,112.53,112.53,4600.0,112.85,112.91,112.53,112.53,4600.0
2010-02-05 12:00:00,112.6,112.9,112.51,112.62,13300.0,112.6,112.9,112.51,112.62,13300.0
2010-02-05 12:05:00,112.59,112.71,112.54,112.7,5700.0,112.59,112.71,112.54,112.7,5700.0
2010-02-05 12:10:00,112.74,112.74,112.5,112.53,8600.0,112.74,112.74,112.5,112.53,8600.0
2010-02-05 12:15:00,112.64,112.64,112.53,112.59,4000.0,112.64,112.64,112.53,112.59,4000.0
2010-02-05 12:20:00,112.56,112.61,112.32,112.52,16600.0,112.56,112.61,112.32,112.52,16600.0
2010-02-05 12:25:00,112.38,112.47,112.21,112.4,25700.0,112.38,112.47,112.21,112.4,25700.0
2010-02-05 12:30:00,112.39,112.6,112.2,112.38,22000.0,112.39,112.6,112.2,112.38,22000.0
2010-02-05 12:35:00,112.38,112.43,112.19,112.25,10400.0,112.38,112.43,112.19,112.25,10400.0
2010-02-05 12:40:00,112.08,112.4,112.0,112.39,7800.0,112.08,112.4,112.0,112.39,7800.0
2010-02-05 12:45:00,112.35,112.35,112.06,112.25,7900.0,112.35,112.35,112.06,112.25,7900.0
2010-02-05 12:50:00,112.22,112.33,112.13,112.29,5000.0,112.22,112.33,112.13,112.29,5000.0
2010-02-05 12:55:00,112.36,112.38,112.13,112.13,6400.0,112.36,112.38,112.13,112.13,6400.0
2010-02-05 13:00:00,112.13,112.38,112.12,112.25,8700.0,112.13,112.38,112.12,112.25,8700.0
2010-02-05 13:05:00,112.25,112.36,112.08,112.25,6700.0,112.25,112.36,112.08,112.25,6700.0
2010-02-05 13:10:00,112.18,112.25,112.08,112.21,3700.0,112.18,112.25,112.08,112.21,3700.0
2010-02-05 13:15:00,112.25,112.31,112.13,112.23,9000.0,112.25,112.31,112.13,112.23,9000.0
2010-02-05 13:20:00,112.25,112.32,111.9,111.9,11900.0,112.25,112.32,111.9,111.9,11900.0
2010-02-05 13:25:00,111.95,112.0,111.75,111.86,14900.0,111.95,112.0,111.75,111.86,14900.0
2010-02-05 13:30:00,111.89,112.05,111.78,111.82,23200.0,111.89,112.05,111.78,111.82,23200.0
2010-02-05 13:35:00,111.85,112.04,111.75,111.77,27200.0,111.85,112.04,111.75,111.77,27200.0
2010-02-05 13:40:00,111.83,111.88,111.25,111.32,27100.0,111.83,111.88,111.25,111.32,27100.0
2010-02-05 13:45:00,111.31,111.36,111.0,111.16,40300.0,111.31,111.36,111.0,111.16,40300.0
2010-02-05 13:50:00,111.16,111.35,111.03,111.23,22300.0,111.16,111.35,111.03,111.23,22300.0
2010-02-05 13:55:00,111.24,111.39,110.84,111.2,28200.0,111.24,111.39,110.84,111.2,28200.0
2010-02-05 14:00:00,111.2,111.33,110.94,110.94,20300.0,111.2,111.33,110.94,110.94,20300.0
2010-02-05 14:05:00,110.94,111.36,110.89,111.16,15900.0,110.94,111.36,110.89,111.16,15900.0
2010-02-05 14:10:00,111.17,111.21,111.05,111.05,11000.0,111.17,111.21,111.05,111.05,11000.0
2010-02-05 14:15:00,111.14,111.56,111.08,111.56,14900.0,111.14,111.56,111.08,111.56,14900.0
2010-02-05 14:20:00,111.57,111.57,111.13,111.32,12400.0,111.57,111.57,111.13,111.32,12400.0
2010-02-05 14:25:00,111.35,111.71,111.27,111.5,14000.0,111.35,111.71,111.27,111.5,14000.0
2010-02-05 14:30:00,111.61,111.61,111.18,111.51,12500.0,111.61,111.61,111.18,111.51,12500.0
2010-02-05 14:35:00,111.49,111.73,111.26,111.29,21000.0,111.49,111.73,111.26,111.29,21000.0
2010-02-05 14:40:00,111.26,111.46,111.15,111.2,18500.0,111.26,111.46,111.15,111.2,18500.0
2010-02-05 14:45:00,111.14,111.34,111.08,111.32,17200.0,111.14,111.34,111.08,111.32,17200.0
2010-02-05 14:50:00,111.31,111.35,111.11,111.12,36500.0,111.31,111.35,111.11,111.12,36500.0
2010-02-05 14:55:00,111.11,111.19,111.05,111.11,7700.0,111.11,111.19,111.05,111.11,7700.0
2010-02-05 15:00:00,111.15,112.18,111.1,112.1,24500.0,111.15,112.18,111.1,112.1,24500.0
2010-02-05 15:05:00,112.2,113.11,111.9,113.07,30300.0,112.2,113.11,111.9,113.07,30300.0
2010-02-05 15:10:00,113.2,113.6,112.47,113.55,31900.0,113.2,113.6,112.47,113.55,31900.0
2010-02-05 15:15:00,113.6,113.78,112.79,112.79,33000.0,113.6,113.78,112.79,112.79,33000.0
2010-02-05 15:20:00,112.82,113.45,112.7,113.27,27300.0,112.82,113.45,112.7,113.27,27300.0
2010-02-05 15:25:00,113.2,113.44,113.02,113.44,24100.0,113.2,113.44,113.02,113.44,24100.0
2010-02-05 15:30:00,113.4,113.86,113.3,113.47,39700.0,113.4,113.86,113.3,113.47,39700.0
2010-02-05 15:35:00,113.41,113.85,113.41,113.8,37900.0,113.41,113.85,113.41,113.8,37900.0
2010-02-05 15:40:00,113.74,114.4,113.71,113.97,42400.0,113.74,114.4,113.71,113.97,42400.0
2010-02-05 15:45:00,113.95,114.28,113.82,113.95,39100.0,113.95,114.28,113.82,113.95,39100.0
2010-02-05 15:50:00,113.92,114.19,113.84,113.95,42200.0,113.92,114.19,113.84,113.95,42200.0
2010-02-05 15:55:00,113.95,114.28,113.86,114.15,47100.0,113.95,114.28,113.86,114.15,47100.0
2010-02-08 09:30:00,111.96,112.75,111.62,112.75,56200.0,111.96,112.75,111.62,112.75,56200.0
2010-02-08 09:35:00,112.54,112.94,111.86,112.86,30500.0,112.54,112.94,111.86,112.86,30500.0
2010-02-08 09:40:00,112.94,113.32,112.46,113.03,33700.0,112.94,113.32,112.46,113.03,33700.0
2010-02-08 09:45:00,112.97,113.06,111.37,111.59,59800.0,112.97,113.06,111.37,111.59,59800.0
2010-02-08 09:50:00,111.6,112.0,111.1,111.64,77200.0,111.6,112.0,111.1,111.64,77200.0
2010-02-08 09:55:00,111.72,112.0,110.78,111.14,107900.0,111.72,112.0,110.78,111.14,107900.0
2010-02-08 10:00:00,111.07,112.34,110.99,111.89,66000.0,111.07,112.34,110.99,111.89,66000.0
2010-02-08 10:05:00,111.86,112.04,111.23,111.24,48800.0,111.86,112.04,111.23,111.24,48800.0
2010-02-08 10:10:00,111.44,112.28,111.28,112.03,31900.0,111.44,112.28,111.28,112.03,31900.0
2010-02-08 10:15:00,111.94,112.28,111.67,111.83,10600.0,111.94,112.28,111.67,111.83,10600.0
2010-02-08 10:20:00,111.73,111.81,110.88,111.52,35800.0,111.73,111.81,110.88,111.52,35800.0
2010-02-08 10:25:00,111.33,111.51,110.75,111.01,39200.0,111.33,111.51,110.75,111.01,39200.0
2010-02-08 10:30:00,110.9,111.37,110.9,111.07,25600.0,110.9,111.37,110.9,111.07,25600.0
2010-02-08 10:35:00,111.1,111.38,110.79,110.94,19800.0,111.1,111.38,110.79,110.94,19800.0
2010-02-08 10:40:00,110.84,111.61,110.81,111.34,23300.0,110.84,111.61,110.81,111.34,23300.0
2010-02-08 10:45:00,111.46,111.47,110.57,110.83,36800.0,111.46,111.47,110.57,110.83,36800.0
2010-02-08 10:50:00,110.93,111.56,110.79,111.03,29100.0,110.93,111.56,110.79,111.03,29100.0
2010-02-08 10:55:00,111.02,111.82,110.85,111.56,33200.0,111.02,111.82,110.85,111.56,33200.0
2010-02-08 11:00:00,111.59,112.27,111.59,112.06,42500.0,111.59,112.27,111.59,112.06,42500.0
2010-02-08 11:05:00,112.21,112.25,111.85,112.06,25600.0,112.21,112.25,111.85,112.06,25600.0
2010-02-08 11:10:00,111.9,112.2,111.9,112.05,17700.0,111.9,112.2,111.9,112.05,17700.0
2010-02-08 11:15:00,112.03,112.15,111.42,111.7,22900.0,112.03,112.15,111.42,111.7,22900.0
2010-02-08 11:20:00,111.7,112.54,111.7,112.29,59900.0,111.7,112.54,111.7,112.29,59900.0
2010-02-08 11:25:00,112.28,112.28,111.71,111.82,13400.0,112.28,112.28,111.71,111.82,13400.0
2010-02-08 11:30:00,111.72,112.22,111.7,111.89,22000.0,111.72,112.22,111.7,111.89,22000.0
2010-02-08 11:35:00,111.91,112.18,111.54,111.81,22300.0,111.91,112.18,111.54,111.81,22300.0
2010-02-08 11:40:00,111.81,112.18,111.7,112.18,16900.0,111.81,112.18,111.7,112.18,16900.0
2010-02-08 11:45:00,112.23,112.35,111.65,112.17,17200.0,112.23,112.35,111.65,112.17,17200.0
2010-02-08 11:50:00,112.23,112.3,111.7,112.12,14700.0,112.23,112.3,111.7,112.12,14700.0
2010-02-08 11:55:00,112.19,112.43,112.09,112.31,12400.0,112.19,112.43,112.09,112.31,12400.0
2010-02-08 12:00:00,112.42,112.46,112.15,112.2,16200.0,112.42,112.46,112.15,112.2,16200.0
2010-02-08 12:05:00,112.2,112.25,112.02,112.25,5000.0,112.2,112.25,112.02,112.25,5000.0
2010-02-08 12:10:00,112.27,112.35,112.09,112.1,5900.0,112.27,112.35,112.09,112.1,5900.0
2010-02-08 12:15:00,112.1,112.58,112.05,112.43,12600.0,112.1,112.58,112.05,112.43,12600.0
2010-02-08 12:20:00,112.32,112.41,112.05,112.37,13800.0,112.32,112.41,112.05,112.37,13800.0
2010-02-08 12:25:00,112.43,112.56,112.33,112.5,13500.0,112.43,112.56,112.33,112.5,13500.0
2010-02-08 12:30:00,112.5,112.5,112.34,112.5,6000.0,112.5,112.5,112.34,112.5,6000.0
2010-02-08 12:35:00,112.5,112.63,112.41,112.59,11300.0,112.5,112.63,112.41,112.59,11300.0
2010-02-08 12:40:00,112.57,112.76,112.3,112.45,16400.0,112.57,112.76,112.3,112.45,16400.0
2010-02-08 12:45:00,112.52,112.57,112.32,112.41,12000.0,112.52,112.57,112.32,112.41,12000.0
2010-02-08 12:50:00,112.42,112.58,112.36,112.57,10200.0,112.42,112.58,112.36,112.57,10200.0
2010-02-08 12:55:00,112.44,112.57,112.39,112.5,6600.0,112.44,112.57,112.39,112.5,6600.0
2010-02-08 13:00:00,112.56,112.64,112.32,112.36,11300.0,112.56,112.64,112.32,112.36,11300.0
2010-02-08 13:05:00,112.38,112.48,112.3,112.43,8400.0,112.38,112.48,112.3,112.43,8400.0
2010-02-08 13:10:00,112.39,112.46,112.3,112.42,6300.0,112.39,112.46,112.3,112.42,6300.0
2010-02-08 13:15:00,112.42,112.42,112.25,112.28,18200.0,112.42,112.42,112.25,112.28,18200.0
2010-02-08 13:20:00,112.37,112.52,111.75,111.84,22800.0,112.37,112.52,111.75,111.84,22800.0
2010-02-08 13:25:00,111.92,112.07,111.84,112.0,2500.0,111.92,112.07,111.84,112.0,2500.0
2010-02-08 13:30:00,112.01,112.03,111.75,111.75,10500.0,112.01,112.03,111.75,111.75,10500.0
2010-02-08 13:35:00,111.75,111.86,111.7,111.84,7500.0,111.75,111.86,111.7,111.84,7500.0
2010-02-08 13:40:00,111.86,111.89,111.43,111.49,13100.0,111.86,111.89,111.43,111.49,13100.0
2010-02-08 13:45:00,111.48,111.48,111.22,111.26,10500.0,111.48,111.48,111.22,111.26,10500.0
2010-02-08 13:50:00,111.25,111.59,111.25,111.34,5000.0,111.25,111.59,111.25,111.34,5000.0
2010-02-08 13:55:00,111.38,111.47,111.27,111.42,2600.0,111.38,111.47,111.27,111.42,2600.0
2010-02-08 14:00:00,111.58,112.0,111.41,111.81,34200.0,111.58,112.0,111.41,111.81,34200.0
2010-02-08 14:05:00,111.78,111.96,111.78,111.96,20900.0,111.78,111.96,111.78,111.96,20900.0
2010-02-08 14:10:00,111.82,111.93,111.63,111.81,6000.0,111.82,111.93,111.63,111.81,6000.0
2010-02-08 14:15:00,111.96,112.0,111.79,111.79,6000.0,111.96,112.0,111.79,111.79,6000.0
2010-02-08 14:20:00,111.78,111.82,111.58,111.67,11700.0,111.78,111.82,111.58,111.67,11700.0
2010-02-08 14:25:00,111.7,111.92,111.6,111.82,5100.0,111.7,111.92,111.6,111.82,5100.0
2010-02-08 14:30:00,111.89,111.9,111.76,111.86,2500.0,111.89,111.9,111.76,111.86,2500.0
2010-02-08 14:35:00,111.71,111.82,111.47,111.62,16300.0,111.71,111.82,111.47,111.62,16300.0
2010-02-08 14:40:00,111.6,111.67,111.51,111.57,9100.0,111.6,111.67,111.51,111.57,9100.0
2010-02-08 14:45:00,111.61,111.69,111.46,111.46,3700.0,111.61,111.69,111.46,111.46,3700.0
2010-02-08 14:50:00,111.54,111.81,111.53,111.71,12200.0,111.54,111.81,111.53,111.71,12200.0
2010-02-08 14:55:00,111.82,111.86,111.48,111.5,7400.0,111.82,111.86,111.48,111.5,7400.0
2010-02-08 15:00:00,111.54,111.72,111.4,111.69,19600.0,111.54,111.72,111.4,111.69,19600.0
2010-02-08 15:05:00,111.67,111.69,111.28,111.28,9800.0,111.67,111.69,111.28,111.28,9800.0
2010-02-08 15:10:00,111.26,111.39,111.18,111.29,11600.0,111.26,111.39,111.18,111.29,11600.0
2010-02-08 15:15:00,111.27,111.29,111.12,111.14,13800.0,111.27,111.29,111.12,111.14,13800.0
2010-02-08 15:20:00,111.14,111.29,111.12,111.14,10800.0,111.14,111.29,111.12,111.14,10800.0
2010-02-08 15:25:00,111.14,111.34,111.07,111.21,54200.0,111.14,111.34,111.07,111.21,54200.0
2010-02-08 15:30:00,111.21,111.37,111.15,111.3,20000.0,111.21,111.37,111.15,111.3,20000.0
2010-02-08 15:35:00,111.36,111.46,111.22,111.38,19500.0,111.36,111.46,111.22,111.38,19500.0
2010-02-08 15:40:00,111.45,111.77,111.34,111.53,57400.0,111.45,111.77,111.34,111.53,57400.0
2010-02-08 15:45:00,111.46,111.64,111.32,111.42,24900.0,111.46,111.64,111.32,111.42,24900.0
2010-02-08 15:50:00,111.41,111.6,111.07,111.08,71200.0,111.41,111.6,111.07,111.08,71200.0
2010-02-08 15:55:00,111.08,111.21,111.05,111.21,82600.0,111.08,111.21,111.05,111.21,82600.0
2010-02-09 09:30:00,112.94,114.82,112.94,113.9,100900.0,112.94,114.82,112.94,113.9,100900.0
2010-02-09 09:35:00,114.08,114.4,112.51,112.71,62500.0,114.08,114.4,112.51,112.71,62500.0
2010-02-09 09:40:00,112.65,113.83,112.51,112.77,67400.0,112.65,113.83,112.51,112.77,67400.0
2010-02-09 09:45:00,112.83,112.99,111.91,112.58,88100.0,112.83,112.99,111.91,112.58,88100.0
2010-02-09 09:50:00,112.57,113.25,112.48,113.05,55900.0,112.57,113.25,112.48,113.05,55900.0
2010-02-09 09:55:00,113.06,113.9,113.05,113.58,103900.0,113.06,113.9,113.05,113.58,103900.0
2010-02-09 10:00:00,113.6,114.03,113.4,113.83,125900.0,113.6,114.03,113.4,113.83,125900.0
2010-02-09 10:05:00,113.82,114.2,113.6,113.82,58500.0,113.82,114.2,113.6,113.82,58500.0
2010-02-09 10:10:00,113.81,114.45,113.51,114.09,45900.0,113.81,114.45,113.51,114.09,45900.0
2010-02-09 10:15:00,114.15,114.39,114.08,114.21,30500.0,114.15,114.39,114.08,114.21,30500.0
2010-02-09 10:20:00,114.33,114.72,114.21,114.52,84300.0,114.33,114.72,114.21,114.52,84300.0
2010-02-09 10:25:00,114.57,114.7,114.43,114.55,35000.0,114.57,114.7,114.43,114.55,35000.0
2010-02-09 10:30:00,114.42,114.9,114.4,114.65,65200.0,114.42,114.9,114.4,114.65,65200.0
2010-02-09 10:35:00,114.58,114.69,114.31,114.31,43200.0,114.58,114.69,114.31,114.31,43200.0
2010-02-09 10:40:00,114.32,114.32,113.15,113.76,70800.0,114.32,114.32,113.15,113.76,70800.0
2010-02-09 10:45:00,113.89,113.89,112.92,113.32,40600.0,113.89,113.89,112.92,113.32,40600.0
2010-02-09 10:50:00,113.38,113.5,112.77,113.42,39700.0,113.38,113.5,112.77,113.42,39700.0
2010-02-09 10:55:00,113.42,113.49,112.6,112.81,32100.0,113.42,113.49,112.6,112.81,32100.0
2010-02-09 11:00:00,112.75,112.75,111.64,111.88,89400.0,112.75,112.75,111.64,111.88,89400.0
2010-02-09 11:05:00,111.88,112.21,111.5,111.77,41100.0,111.88,112.21,111.5,111.77,41100.0
2010-02-09 11:10:00,111.83,112.39,111.25,112.01,38100.0,111.83,112.39,111.25,112.01,38100.0
2010-02-09 11:15:00,112.04,112.75,111.82,112.3,21900.0,112.04,112.75,111.82,112.3,21900.0
2010-02-09 11:20:00,112.28,112.42,111.82,112.05,20500.0,112.28,112.42,111.82,112.05,20500.0
2010-02-09 11:25:00,111.99,112.29,111.92,112.28,20100.0,111.99,112.29,111.92,112.28,20100.0
2010-02-09 11:30:00,112.16,112.87,112.03,112.78,23200.0,112.16,112.87,112.03,112.78,23200.0
2010-02-09 11:35:00,112.89,113.25,112.62,112.66,31000.0,112.89,113.25,112.62,112.66,31000.0
2010-02-09 11:40:00,112.93,113.04,112.25,112.47,23100.0,112.93,113.04,112.25,112.47,23100.0
2010-02-09 11:45:00,112.48,112.63,112.1,112.36,28600.0,112.48,112.63,112.1,112.36,28600.0
2010-02-09 11:50:00,112.38,112.62,112.12,112.55,28600.0,112.38,112.62,112.12,112.55,28600.0
2010-02-09 11:55:00,112.53,112.63,112.21,112.37,20000.0,112.53,112.63,112.21,112.37,20000.0
2010-02-09 12:00:00,112.41,112.78,112.23,112.32,18200.0,112.41,112.78,112.23,112.32,18200.0
2010-02-09 12:05:00,112.52,113.15,112.47,113.13,18600.0,112.52,113.15,112.47,113.13,18600.0
2010-02-09 12:10:00,113.14,113.38,113.02,113.25,24500.0,113.14,113.38,113.02,113.25,24500.0
2010-02-09 12:15:00,113.29,113.83,113.18,113.65,17800.0,113.29,113.83,113.18,113.65,17800.0
2010-02-09 12:20:00,113.74,113.81,113.03,113.54,22700.0,113.74,113.81,113.03,113.54,22700.0
2010-02-09 12:25:00,113.39,113.39,113.07,113.12,14700.0,113.39,113.39,113.07,113.12,14700.0
2010-02-09 12:30:00,113.18,113.38,113.07,113.13,30900.0,113.18,113.38,113.07,113.13,30900.0
2010-02-09 12:35:00,113.08,113.37,113.04,113.25,32300.0,113.08,113.37,113.04,113.25,32300.0
2010-02-09 12:40:00,113.27,113.33,112.84,113.0,29400.0,113.27,113.33,112.84,113.0,29400.0
2010-02-09 12:45:00,113.1,113.52,112.71,113.08,27900.0,113.1,113.52,112.71,113.08,27900.0
2010-02-09 12:50:00,113.05,113.18,112.62,112.62,9600.0,113.05,113.18,112.62,112.62,9600.0
2010-02-09 12:55:00,112.74,113.15,112.7,112.99,7700.0,112.74,113.15,112.7,112.99,7700.0
2010-02-09 13:00:00,113.0,113.15,112.88,112.88,8200.0,113.0,113.15,112.88,112.88,8200.0
2010-02-09 13:05:00,112.97,113.5,112.97,113.18,10300.0,112.97,113.5,112.97,113.18,10300.0
2010-02-09 13:10:00,113.38,113.38,112.5,112.81,15000.0,113.38,113.38,112.5,112.81,15000.0
2010-02-09 13:15:00,112.85,113.24,112.5,113.08,14200.0,112.85,113.24,112.5,113.08,14200.0
2010-02-09 13:20:00,113.04,113.26,113.04,113.14,6700.0,113.04,113.26,113.04,113.14,6700.0
2010-02-09 13:25:00,113.13,113.26,112.73,112.81,14100.0,113.13,113.26,112.73,112.81,14100.0
2010-02-09 13:30:00,112.79,113.23,112.79,112.94,7700.0,112.79,113.23,112.79,112.94,7700.0
2010-02-09 13:35:00,112.8,113.06,112.68,112.76,10200.0,112.8,113.06,112.68,112.76,10200.0
2010-02-09 13:40:00,112.83,113.1,112.81,113.1,6800.0,112.83,113.1,112.81,113.1,6800.0
2010-02-09 13:45:00,113.18,113.43,113.12,113.41,11000.0,113.18,113.43,113.12,113.41,11000.0
2010-02-09 13:50:00,113.41,113.55,113.26,113.55,9700.0,113.41,113.55,113.26,113.55,9700.0
2010-02-09 13:55:00,113.56,113.68,113.34,113.57,10000.0,113.56,113.68,113.34,113.57,10000.0
2010-02-09 14:00:00,113.58,113.74,113.31,113.42,9700.0,113.58,113.74,113.31,113.42,9700.0
2010-02-09 14:05:00,113.42,113.51,113.04,113.2,9600.0,113.42,113.51,113.04,113.2,9600.0
2010-02-09 14:10:00,113.17,113.32,113.05,113.32,3600.0,113.17,113.32,113.05,113.32,3600.0
2010-02-09 14:15:00,113.3,113.35,112.79,112.8,16000.0,113.3,113.35,112.79,112.8,16000.0
2010-02-09 14:20:00,112.77,112.89,112.74,112.86,6600.0,112.77,112.89,112.74,112.86,6600.0
2010-02-09 14:25:00,112.74,113.13,112.74,113.07,8900.0,112.74,113.13,112.74,113.07,8900.0
2010-02-09 14:30:00,113.18,113.49,113.14,113.41,13800.0,113.18,113.49,113.14,113.41,13800.0
2010-02-09 14:35:00,113.34,113.47,112.92,113.06,13100.0,113.34,113.47,112.92,113.06,13100.0
2010-02-09 14:40:00,113.09,113.5,112.73,112.89,10000.0,113.09,113.5,112.73,112.89,10000.0
2010-02-09 14:45:00,113.03,113.18,112.96,112.96,2300.0,113.03,113.18,112.96,112.96,2300.0
2010-02-09 14:50:00,113.06,113.19,112.93,113.14,10400.0,113.06,113.19,112.93,113.14,10400.0
2010-02-09 14:55:00,113.18,113.38,113.11,113.11,8900.0,113.18,113.38,113.11,113.11,8900.0
2010-02-09 15:00:00,113.15,113.44,113.02,113.39,8200.0,113.15,113.44,113.02,113.39,8200.0
2010-02-09 15:05:00,113.3,113.41,113.22,113.34,7200.0,113.3,113.41,113.22,113.34,7200.0
2010-02-09 15:10:00,113.24,113.36,113.07,113.29,8300.0,113.24,113.36,113.07,113.29,8300.0
2010-02-09 15:15:00,113.38,113.38,113.02,113.21,20000.0,113.38,113.38,113.02,113.21,20000.0
2010-02-09 15:20:00,113.18,113.51,113.18,113.22,40800.0,113.18,113.51,113.18,113.22,40800.0
2010-02-09 15:25:00,113.31,113.47,113.23,113.29,23600.0,113.31,113.47,113.23,113.29,23600.0
2010-02-09 15:30:00,113.37,113.43,113.25,113.34,21800.0,113.37,113.43,113.25,113.34,21800.0
2010-02-09 15:35:00,113.31,113.45,113.27,113.38,13200.0,113.31,113.45,113.27,113.38,13200.0
2010-02-09 15:40:00,113.37,113.37,112.85,112.85,27400.0,113.37,113.37,112.85,112.85,27400.0
2010-02-09 15:45:00,112.85,113.13,112.36,112.55,49300.0,112.85,113.13,112.36,112.55,49300.0
2010-02-09 15:50:00,112.65,113.0,112.63,112.76,51100.0,112.65,113.0,112.63,112.76,51100.0
2010-02-09 15:55:00,112.76,113.42,112.64,113.4,86200.0,112.76,113.42,112.64,113.4,86200.0
2010-02-10 09:30:00,112.65,112.73,112.1,112.55,32400.0,112.65,112.73,112.1,112.55,32400.0
2010-02-10 09:35:00,112.7,113.04,112.68,112.71,42700.0,112.7,113.04,112.68,112.71,42700.0
2010-02-10 09:40:00,112.72,112.73,111.7,111.88,82500.0,112.72,112.73,111.7,111.88,82500.0
2010-02-10 09:45:00,111.88,112.22,111.55,111.75,52500.0,111.88,112.22,111.55,111.75,52500.0
2010-02-10 09:50:00,111.69,111.93,111.09,111.21,56000.0,111.69,111.93,111.09,111.21,56000.0
2010-02-10 09:55:00,111.3,111.74,111.25,111.35,31000.0,111.3,111.74,111.25,111.35,31000.0
2010-02-10 10:00:00,111.52,111.59,110.9,111.1,95500.0,111.52,111.59,110.9,111.1,95500.0
2010-02-10 10:05:00,111.25,111.44,110.6,110.61,34200.0,111.25,111.44,110.6,110.61,34200.0
2010-02-10 10:10:00,110.61,110.78,110.11,110.43,77700.0,110.61,110.78,110.11,110.43,77700.0
2010-02-10 10:15:00,110.47,110.47,109.61,109.69,73700.0,110.47,110.47,109.61,109.69,73700.0
2010-02-10 10:20:00,109.7,109.76,108.73,108.94,116300.0,109.7,109.76,108.73,108.94,116300.0
2010-02-10 10:25:00,108.97,109.35,108.37,108.37,87600.0,108.97,109.35,108.37,108.37,87600.0
2010-02-10 10:30:00,108.35,108.35,107.47,108.09,150400.0,108.35,108.35,107.47,108.09,150400.0
2010-02-10 10:35:00,108.09,108.1,107.25,107.35,108400.0,108.09,108.1,107.25,107.35,108400.0
2010-02-10 10:40:00,107.31,108.56,107.31,108.11,54500.0,107.31,108.56,107.31,108.11,54500.0
2010-02-10 10:45:00,108.05,108.2,107.75,107.88,37300.0,108.05,108.2,107.75,107.88,37300.0
2010-02-10 10:50:00,107.87,108.33,107.79,107.95,53700.0,107.87,108.33,107.79,107.95,53700.0
2010-02-10 10:55:00,107.92,108.92,107.82,108.81,64400.0,107.92,108.92,107.82,108.81,64400.0
2010-02-10 11:00:00,108.96,109.39,108.62,108.98,57300.0,108.96,109.39,108.62,108.98,57300.0
2010-02-10 11:05:00,108.98,109.18,108.56,108.74,26400.0,108.98,109.18,108.56,108.74,26400.0
2010-02-10 11:10:00,108.77,108.89,108.36,108.53,34800.0,108.77,108.89,108.36,108.53,34800.0
2010-02-10 11:15:00,108.58,108.76,108.25,108.34,17800.0,108.58,108.76,108.25,108.34,17800.0
2010-02-10 11:20:00,108.21,108.69,107.94,108.61,38000.0,108.21,108.69,107.94,108.61,38000.0
2010-02-10 11:25:00,108.61,108.66,108.3,108.49,19300.0,108.61,108.66,108.3,108.49,19300.0
2010-02-10 11:30:00,108.48,109.02,108.46,108.79,30100.0,108.48,109.02,108.46,108.79,30100.0
2010-02-10 11:35:00,108.9,109.24,108.82,109.22,39700.0,108.9,109.24,108.82,109.22,39700.0
2010-02-10 11:40:00,109.22,109.45,109.04,109.06,23700.0,109.22,109.45,109.04,109.06,23700.0
2010-02-10 11:45:00,109.08,109.27,108.99,109.15,29100.0,109.08,109.27,108.99,109.15,29100.0
2010-02-10 11:50:00,109.17,109.31,109.08,109.08,9300.0,109.17,109.31,109.08,109.08,9300.0
2010-02-10 11:55:00,109.07,109.39,109.07,109.21,19000.0,109.07,109.39,109.07,109.21,19000.0
2010-02-10 12:00:00,109.18,109.4,108.98,109.38,22900.0,109.18,109.4,108.98,109.38,22900.0
2010-02-10 12:05:00,109.37,109.49,109.27,109.45,13300.0,109.37,109.49,109.27,109.45,13300.0
2010-02-10 12:10:00,109.49,109.74,109.4,109.65,33600.0,109.49,109.74,109.4,109.65,33600.0
2010-02-10 12:15:00,109.5,109.75,109.36,109.7,17200.0,109.5,109.75,109.36,109.7,17200.0
2010-02-10 12:20:00,109.73,110.36,109.68,110.32,51900.0,109.73,110.36,109.68,110.32,51900.0
2010-02-10 12:25:00,110.37,110.45,110.09,110.25,27500.0,110.37,110.45,110.09,110.25,27500.0
2010-02-10 12:30:00,110.15,110.5,110.15,110.36,26000.0,110.15,110.5,110.15,110.36,26000.0
2010-02-10 12:35:00,110.36,110.55,109.82,109.99,34600.0,110.36,110.55,109.82,109.99,34600.0
2010-02-10 12:40:00,109.99,110.18,109.96,110.01,7400.0,109.99,110.18,109.96,110.01,7400.0
2010-02-10 12:45:00,109.99,110.0,109.65,109.95,34900.0,109.99,110.0,109.65,109.95,34900.0
2010-02-10 12:50:00,109.95,110.09,109.81,109.91,20400.0,109.95,110.09,109.81,109.91,20400.0
2010-02-10 12:55:00,109.94,110.24,109.91,109.91,16000.0,109.94,110.24,109.91,109.91,16000.0
2010-02-10 13:00:00,109.9,110.05,109.39,109.42,35000.0,109.9,110.05,109.39,109.42,35000.0
2010-02-10 13:05:00,109.59,109.87,109.57,109.73,10100.0,109.59,109.87,109.57,109.73,10100.0
2010-02-10 13:10:00,109.73,110.04,109.64,109.9,7200.0,109.73,110.04,109.64,109.9,7200.0
2010-02-10 13:15:00,109.75,110.04,109.58,109.94,12800.0,109.75,110.04,109.58,109.94,12800.0
2010-02-10 13:20:00,109.97,110.2,109.95,110.15,9800.0,109.97,110.2,109.95,110.15,9800.0
2010-02-10 13:25:00,110.19,110.43,110.09,110.27,11100.0,110.19,110.43,110.09,110.27,11100.0
2010-02-10 13:30:00,110.31,110.35,109.82,109.91,12200.0,110.31,110.35,109.82,109.91,12200.0
2010-02-10 13:35:00,109.9,110.08,109.9,109.92,9100.0,109.9,110.08,109.9,109.92,9100.0
2010-02-10 13:40:00,109.97,110.15,109.63,109.98,27200.0,109.97,110.15,109.63,109.98,27200.0
2010-02-10 13:45:00,109.95,110.13,109.7,109.73,4700.0,109.95,110.13,109.7,109.73,4700.0
2010-02-10 13:50:00,109.74,109.92,109.69,109.84,5800.0,109.74,109.92,109.69,109.84,5800.0
2010-02-10 13:55:00,109.8,109.8,109.45,109.67,10900.0,109.8,109.8,109.45,109.67,10900.0
2010-02-10 14:00:00,109.7,109.91,109.55,109.84,4400.0,109.7,109.91,109.55,109.84,4400.0
2010-02-10 14:05:00,109.84,110.11,109.65,109.77,19200.0,109.84,110.11,109.65,109.77,19200.0
2010-02-10 14:10:00,109.78,109.87,109.44,109.84,11200.0,109.78,109.87,109.44,109.84,11200.0
2010-02-10 14:15:00,109.78,109.79,109.67,109.71,4500.0,109.78,109.79,109.67,109.71,4500.0
2010-02-10 14:20:00,109.79,109.81,109.51,109.63,11700.0,109.79,109.81,109.51,109.63,11700.0
2010-02-10 14:25:00,109.68,109.94,109.6,109.91,8100.0,109.68,109.94,109.6,109.91,8100.0
2010-02-10 14:30:00,109.91,109.95,109.76,109.85,13800.0,109.91,109.95,109.76,109.85,13800.0
2010-02-10 14:35:00,109.87,109.87,109.58,109.63,9400.0,109.87,109.87,109.58,109.63,9400.0
2010-02-10 14:40:00,109.55,109.65,109.5,109.64,9000.0,109.55,109.65,109.5,109.64,9000.0
2010-02-10 14:45:00,109.67,109.76,109.58,109.7,6100.0,109.67,109.76,109.58,109.7,6100.0
2010-02-10 14:50:00,109.7,109.74,109.5,109.65,10800.0,109.7,109.74,109.5,109.65,10800.0
2010-02-10 14:55:00,109.67,109.7,109.51,109.59,20600.0,109.67,109.7,109.51,109.59,20600.0
2010-02-10 15:00:00,109.61,109.81,109.54,109.76,9300.0,109.61,109.81,109.54,109.76,9300.0
2010-02-10 15:05:00,109.77,109.88,109.68,109.85,10800.0,109.77,109.88,109.68,109.85,10800.0
2010-02-10 15:10:00,109.74,109.86,109.74,109.86,3300.0,109.74,109.86,109.74,109.86,3300.0
2010-02-10 15:15:00,109.8,109.82,109.55,109.7,12400.0,109.8,109.82,109.55,109.7,12400.0
2010-02-10 15:20:00,109.69,109.8,109.53,109.8,10200.0,109.69,109.8,109.53,109.8,10200.0
2010-02-10 15:25:00,109.81,110.1,109.71,110.1,16400.0,109.81,110.1,109.71,110.1,16400.0
2010-02-10 15:30:00,109.98,110.02,109.21,109.23,39000.0,109.98,110.02,109.21,109.23,39000.0
2010-02-10 15:35:00,109.31,109.5,109.15,109.22,43700.0,109.31,109.5,109.15,109.22,43700.0
2010-02-10 15:40:00,109.17,109.2,108.83,109.05,81400.0,109.17,109.2,108.83,109.05,81400.0
2010-02-10 15:45:00,109.03,109.36,109.0,109.36,42000.0,109.03,109.36,109.0,109.36,42000.0
2010-02-10 15:50:00,109.36,109.43,109.01,109.15,39700.0,109.36,109.43,109.01,109.15,39700.0
2010-02-10 15:55:00,109.15,109.41,109.05,109.29,108900.0,109.15,109.41,109.05,109.29,108900.0
2010-02-11 09:30:00,110.85,111.5,110.21,110.69,55000.0,110.85,111.5,110.21,110.69,55000.0
2010-02-11 09:35:00,110.74,112.31,110.51,111.41,81700.0,110.74,112.31,110.51,111.41,81700.0
2010-02-11 09:40:00,111.41,111.8,111.07,111.43,35700.0,111.41,111.8,111.07,111.43,35700.0
2010-02-11 09:45:00,111.49,111.89,110.86,111.81,52300.0,111.49,111.89,110.86,111.81,52300.0
2010-02-11 09:50:00,111.88,112.38,111.76,112.18,41600.0,111.88,112.38,111.76,112.18,41600.0
2010-02-11 09:55:00,112.17,112.5,111.72,111.87,44500.0,112.17,112.5,111.72,111.87,44500.0
2010-02-11 10:00:00,111.83,112.15,111.53,112.0,29200.0,111.83,112.15,111.53,112.0,29200.0
2010-02-11 10:05:00,111.91,112.44,111.82,112.17,36100.0,111.91,112.44,111.82,112.17,36100.0
2010-02-11 10:10:00,112.29,112.72,111.9,112.37,44900.0,112.29,112.72,111.9,112.37,44900.0
2010-02-11 10:15:00,112.37,112.67,112.23,112.27,45900.0,112.37,112.67,112.23,112.27,45900.0
2010-02-11 10:20:00,112.27,112.5,112.0,112.07,40600.0,112.27,112.5,112.0,112.07,40600.0
2010-02-11 10:25:00,112.12,112.85,112.12,112.68,35200.0,112.12,112.85,112.12,112.68,35200.0
2010-02-11 10:30:00,112.69,112.83,112.0,112.34,36600.0,112.69,112.83,112.0,112.34,36600.0
2010-02-11 10:35:00,112.18,112.98,112.12,112.8,26900.0,112.18,112.98,112.12,112.8,26900.0
2010-02-11 10:40:00,112.95,113.0,112.67,112.94,47400.0,112.95,113.0,112.67,112.94,47400.0
2010-02-11 10:45:00,113.0,113.21,112.56,112.8,56700.0,113.0,113.21,112.56,112.8,56700.0
2010-02-11 10:50:00,112.8,112.82,112.27,112.4,42200.0,112.8,112.82,112.27,112.4,42200.0
2010-02-11 10:55:00,112.51,112.79,112.38,112.71,16400.0,112.51,112.79,112.38,112.71,16400.0
2010-02-11 11:00:00,112.63,113.12,112.63,112.75,32800.0,112.63,113.12,112.63,112.75,32800.0
2010-02-11 11:05:00,112.92,113.03,112.7,112.76,25400.0,112.92,113.03,112.7,112.76,25400.0
2010-02-11 11:10:00,112.75,112.83,112.52,112.61,23600.0,112.75,112.83,112.52,112.61,23600.0
2010-02-11 11:15:00,112.59,113.0,112.59,113.0,27900.0,112.59,113.0,112.59,113.0,27900.0
2010-02-11 11:20:00,113.0,113.18,112.85,113.09,44400.0,113.0,113.18,112.85,113.09,44400.0
2010-02-11 11:25:00,113.18,113.33,112.96,113.02,20000.0,113.18,113.33,112.96,113.02,20000.0
2010-02-11 11:30:00,113.14,113.25,113.01,113.06,17200.0,113.14,113.25,113.01,113.06,17200.0
2010-02-11 11:35:00,113.02,113.18,113.02,113.13,17300.0,113.02,113.18,113.02,113.13,17300.0
2010-02-11 11:40:00,113.16,113.79,113.1,113.52,50500.0,113.16,113.79,113.1,113.52,50500.0
2010-02-11 11:45:00,113.6,113.95,113.57,113.84,29300.0,113.6,113.95,113.57,113.84,29300.0
2010-02-11 11:50:00,113.84,113.84,113.42,113.6,27900.0,113.84,113.84,113.42,113.6,27900.0
2010-02-11 11:55:00,113.77,113.85,113.6,113.7,33500.0,113.77,113.85,113.6,113.7,33500.0
2010-02-11 12:00:00,113.75,113.8,113.49,113.61,41900.0,113.75,113.8,113.49,113.61,41900.0
2010-02-11 12:05:00,113.6,113.68,113.28,113.57,28900.0,113.6,113.68,113.28,113.57,28900.0
2010-02-11 12:10:00,113.59,113.69,113.34,113.39,15200.0,113.59,113.69,113.34,113.39,15200.0
2010-02-11 12:15:00,113.44,113.48,113.1,113.47,20900.0,113.44,113.48,113.1,113.47,20900.0
2010-02-11 12:20:00,113.44,113.48,113.24,113.24,22900.0,113.44,113.48,113.24,113.24,22900.0
2010-02-11 12:25:00,113.24,113.45,113.2,113.45,9600.0,113.24,113.45,113.2,113.45,9600.0
2010-02-11 12:30:00,113.45,113.7,113.43,113.55,9800.0,113.45,113.7,113.43,113.55,9800.0
2010-02-11 12:35:00,113.5,113.85,113.5,113.81,21700.0,113.5,113.85,113.5,113.81,21700.0
2010-02-11 12:40:00,113.74,113.74,113.51,113.69,9400.0,113.74,113.74,113.51,113.69,9400.0
2010-02-11 12:45:00,113.65,113.77,113.5,113.72,12000.0,113.65,113.77,113.5,113.72,12000.0
2010-02-11 12:50:00,113.73,113.84,113.7,113.78,6700.0,113.73,113.84,113.7,113.78,6700.0
2010-02-11 12:55:00,113.75,113.94,113.66,113.72,19200.0,113.75,113.94,113.66,113.72,19200.0
2010-02-11 13:00:00,113.76,113.84,113.44,113.45,13700.0,113.76,113.84,113.44,113.45,13700.0
2010-02-11 13:05:00,113.43,113.76,113.38,113.63,12500.0,113.43,113.76,113.38,113.63,12500.0
2010-02-11 13:10:00,113.59,113.65,113.5,113.52,7200.0,113.59,113.65,113.5,113.52,7200.0
2010-02-11 13:15:00,113.61,113.7,113.5,113.59,7100.0,113.61,113.7,113.5,113.59,7100.0
2010-02-11 13:20:00,113.6,113.92,113.59,113.74,19200.0,113.6,113.92,113.59,113.74,19200.0
2010-02-11 13:25:00,113.69,113.81,113.54,113.72,16500.0,113.69,113.81,113.54,113.72,16500.0
2010-02-11 13:30:00,113.73,114.18,113.54,114.18,41200.0,113.73,114.18,113.54,114.18,41200.0
2010-02-11 13:35:00,114.16,114.25,114.01,114.03,41000.0,114.16,114.25,114.01,114.03,41000.0
2010-02-11 13:40:00,114.08,114.16,113.83,113.84,17900.0,114.08,114.16,113.83,113.84,17900.0
2010-02-11 13:45:00,113.8,113.8,113.48,113.52,32600.0,113.8,113.8,113.48,113.52,32600.0
2010-02-11 13:50:00,113.54,113.83,113.53,113.68,15100.0,113.54,113.83,113.53,113.68,15100.0
2010-02-11 13:55:00,113.63,113.66,113.37,113.5,21200.0,113.63,113.66,113.37,113.5,21200.0
2010-02-11 14:00:00,113.5,113.67,113.31,113.53,17100.0,113.5,113.67,113.31,113.53,17100.0
2010-02-11 14:05:00,113.5,113.85,113.44,113.83,12400.0,113.5,113.85,113.44,113.83,12400.0
2010-02-11 14:10:00,113.76,113.84,113.53,113.54,7300.0,113.76,113.84,113.53,113.54,7300.0
2010-02-11 14:15:00,113.56,113.68,113.45,113.68,16400.0,113.56,113.68,113.45,113.68,16400.0
2010-02-11 14:20:00,113.65,113.9,113.62,113.86,7700.0,113.65,113.9,113.62,113.86,7700.0
2010-02-11 14:25:00,113.86,114.05,113.85,114.05,13100.0,113.86,114.05,113.85,114.05,13100.0
2010-02-11 14:30:00,113.93,114.01,113.76,113.77,8600.0,113.93,114.01,113.76,113.77,8600.0
2010-02-11 14:35:00,113.79,113.9,113.7,113.77,4500.0,113.79,113.9,113.7,113.77,4500.0
2010-02-11 14:40:00,113.85,114.1,113.79,114.04,5900.0,113.85,114.1,113.79,114.04,5900.0
2010-02-11 14:45:00,114.04,114.2,113.98,113.98,18000.0,114.04,114.2,113.98,113.98,18000.0
2010-02-11 14:50:00,113.93,114.01,113.53,113.56,34200.0,113.93,114.01,113.53,113.56,34200.0
2010-02-11 14:55:00,113.56,113.69,113.5,113.53,12300.0,113.56,113.69,113.5,113.53,12300.0
2010-02-11 15:00:00,113.55,113.73,113.54,113.72,7300.0,113.55,113.73,113.54,113.72,7300.0
2010-02-11 15:05:00,113.73,114.14,113.73,114.04,19600.0,113.73,114.14,113.73,114.04,19600.0
2010-02-11 15:10:00,114.06,114.14,113.99,114.11,14900.0,114.06,114.14,113.99,114.11,14900.0
2010-02-11 15:15:00,114.13,114.25,114.07,114.18,18100.0,114.13,114.25,114.07,114.18,18100.0
2010-02-11 15:20:00,114.19,114.25,114.12,114.25,18800.0,114.19,114.25,114.12,114.25,18800.0
2010-02-11 15:25:00,114.27,114.45,114.24,114.24,37000.0,114.27,114.45,114.24,114.24,37000.0
2010-02-11 15:30:00,114.27,114.28,113.91,114.19,28100.0,114.27,114.28,113.91,114.19,28100.0
2010-02-11 15:35:00,114.15,114.15,113.87,113.91,26000.0,114.15,114.15,113.87,113.91,26000.0
2010-02-11 15:40:00,113.86,113.97,113.7,113.94,36500.0,113.86,113.97,113.7,113.94,36500.0
2010-02-11 15:45:00,113.94,113.98,113.57,113.58,38700.0,113.94,113.98,113.57,113.58,38700.0
2010-02-11 15:50:00,113.6,113.98,113.6,113.89,40700.0,113.6,113.98,113.6,113.89,40700.0
2010-02-11 15:55:00,113.99,114.19,113.82,113.84,108600.0,113.99,114.19,113.82,113.84,108600.0
2010-02-12 09:30:00,113.21,113.24,111.57,111.78,70700.0,113.21,113.24,111.57,111.78,70700.0
2010-02-12 09:35:00,111.75,112.21,110.44,111.4,84400.0,111.75,112.21,110.44,111.4,84400.0
2010-02-12 09:40:00,111.29,112.0,110.75,111.0,32700.0,111.29,112.0,110.75,111.0,32700.0
2010-02-12 09:45:00,110.93,111.62,110.82,111.54,25800.0,110.93,111.62,110.82,111.54,25800.0
2010-02-12 09:50:00,111.57,112.29,111.5,112.29,24300.0,111.57,112.29,111.5,112.29,24300.0
2010-02-12 09:55:00,112.24,112.68,112.07,112.6,28300.0,112.24,112.68,112.07,112.6,28300.0
2010-02-12 10:00:00,112.62,112.69,112.01,112.41,43300.0,112.62,112.69,112.01,112.41,43300.0
2010-02-12 10:05:00,112.53,112.93,112.48,112.84,15400.0,112.53,112.93,112.48,112.84,15400.0
2010-02-12 10:10:00,112.86,112.95,112.55,112.71,31200.0,112.86,112.95,112.55,112.71,31200.0
2010-02-12 10:15:00,112.62,113.0,112.5,112.79,14400.0,112.62,113.0,112.5,112.79,14400.0
2010-02-12 10:20:00,112.64,112.83,112.38,112.43,22500.0,112.64,112.83,112.38,112.43,22500.0
2010-02-12 10:25:00,112.51,112.91,112.48,112.73,13900.0,112.51,112.91,112.48,112.73,13900.0
2010-02-12 10:30:00,112.77,112.97,112.67,112.73,16800.0,112.77,112.97,112.67,112.73,16800.0
2010-02-12 10:35:00,112.82,112.85,112.2,112.24,19900.0,112.82,112.85,112.2,112.24,19900.0
2010-02-12 10:40:00,112.25,112.63,112.05,112.15,42000.0,112.25,112.63,112.05,112.15,42000.0
2010-02-12 10:45:00,112.06,112.25,111.82,112.09,41800.0,112.06,112.25,111.82,112.09,41800.0
2010-02-12 10:50:00,112.08,112.11,111.57,111.57,12300.0,112.08,112.11,111.57,111.57,12300.0
2010-02-12 10:55:00,111.57,111.83,111.57,111.6,9000.0,111.57,111.83,111.57,111.6,9000.0
2010-02-12 11:00:00,111.57,111.88,111.4,111.68,25200.0,111.57,111.88,111.4,111.68,25200.0
2010-02-12 11:05:00,111.56,111.84,111.5,111.73,19200.0,111.56,111.84,111.5,111.73,19200.0
2010-02-12 11:10:00,111.81,112.09,111.65,112.02,22600.0,111.81,112.09,111.65,112.02,22600.0
2010-02-12 11:15:00,112.07,112.12,111.71,111.92,9400.0,112.07,112.12,111.71,111.92,9400.0
2010-02-12 11:20:00,111.84,112.48,111.82,112.25,13100.0,111.84,112.48,111.82,112.25,13100.0
2010-02-12 11:25:00,112.23,112.65,112.11,112.2,15000.0,112.23,112.65,112.11,112.2,15000.0
2010-02-12 11:30:00,112.21,112.48,112.0,112.0,14000.0,112.21,112.48,112.0,112.0,14000.0
2010-02-12 11:35:00,112.06,112.45,112.0,112.15,33800.0,112.06,112.45,112.0,112.15,33800.0
2010-02-12 11:40:00,112.24,112.73,112.24,112.62,20700.0,112.24,112.73,112.24,112.62,20700.0
2010-02-12 11:45:00,112.63,112.64,112.5,112.57,9300.0,112.63,112.64,112.5,112.57,9300.0
2010-02-12 11:50:00,112.58,112.87,112.53,112.87,11800.0,112.58,112.87,112.53,112.87,11800.0
2010-02-12 11:55:00,112.85,112.92,112.66,112.85,11600.0,112.85,112.92,112.66,112.85,11600.0
2010-02-12 12:00:00,112.93,113.72,112.89,113.63,25500.0,112.93,113.72,112.89,113.63,25500.0
2010-02-12 12:05:00,113.69,114.47,113.61,114.45,42100.0,113.69,114.47,113.61,114.45,42100.0
2010-02-12 12:10:00,114.45,114.99,114.4,114.61,58500.0,114.45,114.99,114.4,114.61,58500.0
2010-02-12 12:15:00,114.62,115.9,114.62,115.59,50100.0,114.62,115.9,114.62,115.59,50100.0
2010-02-12 12:20:00,115.59,115.7,114.9,115.29,32600.0,115.59,115.7,114.9,115.29,32600.0
2010-02-12 12:25:00,115.37,115.38,115.01,115.25,18700.0,115.37,115.38,115.01,115.25,18700.0
2010-02-12 12:30:00,115.25,115.32,114.95,115.2,25700.0,115.25,115.32,114.95,115.2,25700.0
2010-02-12 12:35:00,115.2,115.2,114.88,115.11,26600.0,115.2,115.2,114.88,115.11,26600.0
2010-02-12 12:40:00,115.1,115.1,114.91,115.02,13700.0,115.1,115.1,114.91,115.02,13700.0
2010-02-12 12:45:00,115.1,115.52,115.04,115.27,30000.0,115.1,115.52,115.04,115.27,30000.0
2010-02-12 12:50:00,115.32,115.36,115.01,115.06,9100.0,115.32,115.36,115.01,115.06,9100.0
2010-02-12 12:55:00,115.06,115.18,115.0,115.09,6900.0,115.06,115.18,115.0,115.09,6900.0
2010-02-12 13:00:00,115.09,115.1,115.0,115.08,11700.0,115.09,115.1,115.0,115.08,11700.0
2010-02-12 13:05:00,115.08,115.08,114.8,114.92,13000.0,115.08,115.08,114.8,114.92,13000.0
2010-02-12 13:10:00,114.9,114.93,114.66,114.7,20500.0,114.9,114.93,114.66,114.7,20500.0
2010-02-12 13:15:00,114.76,114.82,114.6,114.79,13200.0,114.76,114.82,114.6,114.79,13200.0
2010-02-12 13:20:00,114.71,114.88,114.6,114.74,14900.0,114.71,114.88,114.6,114.74,14900.0
2010-02-12 13:25:00,114.78,115.37,114.7,115.23,14800.0,114.78,115.37,114.7,115.23,14800.0
2010-02-12 13:30:00,115.1,115.21,115.0,115.12,10800.0,115.1,115.21,115.0,115.12,10800.0
2010-02-12 13:35:00,115.19,115.19,115.0,115.11,7700.0,115.19,115.19,115.0,115.11,7700.0
2010-02-12 13:40:00,115.03,115.2,114.88,114.96,28900.0,115.03,115.2,114.88,114.96,28900.0
2010-02-12 13:45:00,114.89,115.0,114.79,114.86,14900.0,114.89,115.0,114.79,114.86,14900.0
2010-02-12 13:50:00,114.79,115.0,114.79,114.89,9000.0,114.79,115.0,114.79,114.89,9000.0
2010-02-12 13:55:00,114.89,115.08,114.89,115.06,7300.0,114.89,115.08,114.89,115.06,7300.0
2010-02-12 14:00:00,115.05,115.2,114.82,115.05,15300.0,115.05,115.2,114.82,115.05,15300.0
2010-02-12 14:05:00,115.05,115.18,114.96,115.03,13700.0,115.05,115.18,114.96,115.03,13700.0
2010-02-12 14:10:00,115.1,115.38,115.1,115.27,15200.0,115.1,115.38,115.1,115.27,15200.0
2010-02-12 14:15:00,115.29,115.81,115.29,115.75,25600.0,115.29,115.81,115.29,115.75,25600.0
2010-02-12 14:20:00,115.78,115.85,115.59,115.81,23700.0,115.78,115.85,115.59,115.81,23700.0
2010-02-12 14:25:00,115.74,115.76,115.6,115.75,12100.0,115.74,115.76,115.6,115.75,12100.0
2010-02-12 14:30:00,115.67,115.75,115.32,115.57,16800.0,115.67,115.75,115.32,115.57,16800.0
2010-02-12 14:35:00,115.52,115.61,115.02,115.31,26100.0,115.52,115.61,115.02,115.31,26100.0
2010-02-12 14:40:00,115.3,115.3,114.98,115.07,9600.0,115.3,115.3,114.98,115.07,9600.0
2010-02-12 14:45:00,115.1,115.19,114.99,115.15,10200.0,115.1,115.19,114.99,115.15,10200.0
2010-02-12 14:50:00,115.15,115.35,115.11,115.35,8800.0,115.15,115.35,115.11,115.35,8800.0
2010-02-12 14:55:00,115.43,115.45,115.01,115.01,11600.0,115.43,115.45,115.01,115.01,11600.0
2010-02-12 15:00:00,115.0,115.11,115.0,115.0,26900.0,115.0,115.11,115.0,115.0,26900.0
2010-02-12 15:05:00,115.0,115.23,114.9,115.13,21300.0,115.0,115.23,114.9,115.13,21300.0
2010-02-12 15:10:00,115.11,115.11,114.75,114.86,19400.0,115.11,115.11,114.75,114.86,19400.0
2010-02-12 15:15:00,114.89,114.92,114.7,114.82,17200.0,114.89,114.92,114.7,114.82,17200.0
2010-02-12 15:20:00,114.8,114.92,114.6,114.83,16000.0,114.8,114.92,114.6,114.83,16000.0
2010-02-12 15:25:00,114.82,114.84,114.6,114.7,11100.0,114.82,114.84,114.6,114.7,11100.0
2010-02-12 15:30:00,114.71,114.71,114.28,114.64,24100.0,114.71,114.71,114.28,114.64,24100.0
2010-02-12 15:35:00,114.6,115.0,114.57,114.72,28200.0,114.6,115.0,114.57,114.72,28200.0
2010-02-12 15:40:00,114.71,115.13,114.64,114.88,38500.0,114.71,115.13,114.64,114.88,38500.0
2010-02-12 15:45:00,114.82,115.18,114.72,114.97,21400.0,114.82,115.18,114.72,114.97,21400.0
2010-02-12 15:50:00,114.93,115.17,114.77,115.08,24200.0,114.93,115.17,114.77,115.08,24200.0
2010-02-12 15:55:00,115.05,115.23,115.01,115.1,40200.0,115.05,115.23,115.01,115.1,40200.0
2010-02-16 09:30:00,116.84,118.5,116.04,117.95,102900.0,116.84,118.5,116.04,117.95,102900.0
2010-02-16 09:35:00,118.0,119.0,117.86,118.99,51500.0,118.0,119.0,117.86,118.99,51500.0
2010-02-16 09:40:00,118.98,119.0,118.52,118.95,41400.0,118.98,119.0,118.52,118.95,41400.0
2010-02-16 09:45:00,118.99,119.0,117.86,119.0,45500.0,118.99,119.0,117.86,119.0,45500.0
2010-02-16 09:50:00,118.75,120.25,118.75,119.98,84800.0,118.75,120.25,118.75,119.98,84800.0
2010-02-16 09:55:00,119.99,120.24,119.62,119.98,75000.0,119.99,120.24,119.62,119.98,75000.0
2010-02-16 10:00:00,119.99,120.49,119.29,119.51,123600.0,119.99,120.49,119.29,119.51,123600.0
2010-02-16 10:05:00,119.51,120.2,119.5,120.02,54600.0,119.51,120.2,119.5,120.02,54600.0
2010-02-16 10:10:00,120.02,120.95,119.73,120.73,67200.0,120.02,120.95,119.73,120.73,67200.0
2010-02-16 10:15:00,120.8,121.75,120.65,121.55,70600.0,120.8,121.75,120.65,121.55,70600.0
2010-02-16 10:20:00,121.67,122.79,121.47,121.62,118000.0,121.67,122.79,121.47,121.62,118000.0
2010-02-16 10:25:00,121.62,122.0,120.81,121.77,103900.0,121.62,122.0,120.81,121.77,103900.0
2010-02-16 10:30:00,121.67,121.81,121.07,121.48,38000.0,121.67,121.81,121.07,121.48,38000.0
2010-02-16 10:35:00,121.41,121.69,121.28,121.6,22800.0,121.41,121.69,121.28,121.6,22800.0
2010-02-16 10:40:00,121.6,122.42,121.6,121.66,39300.0,121.6,122.42,121.6,121.66,39300.0
2010-02-16 10:45:00,121.73,122.0,121.16,121.36,43900.0,121.73,122.0,121.16,121.36,43900.0
2010-02-16 10:50:00,121.28,121.35,120.74,120.85,73600.0,121.28,121.35,120.74,120.85,73600.0
2010-02-16 10:55:00,120.8,121.0,120.61,120.8,59600.0,120.8,121.0,120.61,120.8,59600.0
2010-02-16 11:00:00,120.8,120.93,120.61,120.61,17300.0,120.8,120.93,120.61,120.61,17300.0
2010-02-16 11:05:00,120.6,120.97,120.32,120.89,36400.0,120.6,120.97,120.32,120.89,36400.0
2010-02-16 11:10:00,120.92,121.13,120.76,120.93,15700.0,120.92,121.13,120.76,120.93,15700.0
2010-02-16 11:15:00,120.9,121.07,120.75,120.82,29200.0,120.9,121.07,120.75,120.82,29200.0
2010-02-16 11:20:00,120.9,121.2,120.76,121.09,38100.0,120.9,121.2,120.76,121.09,38100.0
2010-02-16 11:25:00,121.12,121.15,120.82,121.13,12800.0,121.12,121.15,120.82,121.13,12800.0
2010-02-16 11:30:00,121.14,121.5,121.07,121.11,30600.0,121.14,121.5,121.07,121.11,30600.0
2010-02-16 11:35:00,121.09,121.18,120.99,121.03,11900.0,121.09,121.18,120.99,121.03,11900.0
2010-02-16 11:40:00,121.02,121.1,120.84,120.98,11100.0,121.02,121.1,120.84,120.98,11100.0
2010-02-16 11:45:00,120.88,121.0,120.72,120.74,9600.0,120.88,121.0,120.72,120.74,9600.0
2010-02-16 11:50:00,120.77,120.83,120.61,120.83,16800.0,120.77,120.83,120.61,120.83,16800.0
2010-02-16 11:55:00,120.9,121.02,120.72,120.95,18200.0,120.9,121.02,120.72,120.95,18200.0
2010-02-16 12:00:00,120.95,121.03,120.9,120.91,8700.0,120.95,121.03,120.9,120.91,8700.0
2010-02-16 12:05:00,120.9,120.97,120.81,120.94,8600.0,120.9,120.97,120.81,120.94,8600.0
2010-02-16 12:10:00,120.97,121.08,120.92,121.07,12800.0,120.97,121.08,120.92,121.07,12800.0
2010-02-16 12:15:00,121.1,121.1,120.96,121.01,8600.0,121.1,121.1,120.96,121.01,8600.0
2010-02-16 12:20:00,121.02,121.22,120.98,121.15,9100.0,121.02,121.22,120.98,121.15,9100.0
2010-02-16 12:25:00,121.17,121.19,121.0,121.19,17200.0,121.17,121.19,121.0,121.19,17200.0
2010-02-16 12:30:00,121.17,121.18,121.04,121.11,4700.0,121.17,121.18,121.04,121.11,4700.0
2010-02-16 12:35:00,121.18,121.21,121.08,121.13,16100.0,121.18,121.21,121.08,121.13,16100.0
2010-02-16 12:40:00,121.13,121.14,120.94,120.94,17700.0,121.13,121.14,120.94,120.94,17700.0
2010-02-16 12:45:00,120.97,121.16,120.94,121.1,12200.0,120.97,121.16,120.94,121.1,12200.0
2010-02-16 12:50:00,121.04,121.05,120.88,120.93,4000.0,121.04,121.05,120.88,120.93,4000.0
2010-02-16 12:55:00,120.89,121.04,120.78,121.04,11400.0,120.89,121.04,120.78,121.04,11400.0
2010-02-16 13:00:00,121.04,121.1,120.71,120.88,12600.0,121.04,121.1,120.71,120.88,12600.0
2010-02-16 13:05:00,120.88,120.95,120.72,120.78,6300.0,120.88,120.95,120.72,120.78,6300.0
2010-02-16 13:10:00,120.78,120.99,120.75,120.9,12800.0,120.78,120.99,120.75,120.9,12800.0
2010-02-16 13:15:00,120.9,121.11,120.88,120.96,8900.0,120.9,121.11,120.88,120.96,8900.0
2010-02-16 13:20:00,120.94,121.06,120.9,121.06,7500.0,120.94,121.06,120.9,121.06,7500.0
2010-02-16 13:25:00,121.11,121.12,120.99,121.06,9000.0,121.11,121.12,120.99,121.06,9000.0
2010-02-16 13:30:00,121.11,121.19,120.92,120.95,26300.0,121.11,121.19,120.92,120.95,26300.0
2010-02-16 13:35:00,120.98,121.09,120.91,121.0,17500.0,120.98,121.09,120.91,121.0,17500.0
2010-02-16 13:40:00,121.0,121.06,120.91,120.98,19700.0,121.0,121.06,120.91,120.98,19700.0
2010-02-16 13:45:00,120.98,121.38,120.93,121.29,20800.0,120.98,121.38,120.93,121.29,20800.0
2010-02-16 13:50:00,121.21,121.21,120.84,120.96,23900.0,121.21,121.21,120.84,120.96,23900.0
2010-02-16 13:55:00,120.93,121.3,120.87,121.29,11500.0,120.93,121.3,120.87,121.29,11500.0
2010-02-16 14:00:00,121.27,121.29,121.14,121.29,6900.0,121.27,121.29,121.14,121.29,6900.0
2010-02-16 14:05:00,121.3,121.42,121.18,121.42,11700.0,121.3,121.42,121.18,121.42,11700.0
2010-02-16 14:10:00,121.42,121.45,121.25,121.41,7600.0,121.42,121.45,121.25,121.41,7600.0
2010-02-16 14:15:00,121.47,121.63,121.38,121.46,14500.0,121.47,121.63,121.38,121.46,14500.0
2010-02-16 14:20:00,121.47,121.92,121.47,121.83,22300.0,121.47,121.92,121.47,121.83,22300.0
2010-02-16 14:25:00,121.8,121.95,121.65,121.65,14600.0,121.8,121.95,121.65,121.65,14600.0
2010-02-16 14:30:00,121.64,121.7,121.46,121.52,14000.0,121.64,121.7,121.46,121.52,14000.0
2010-02-16 14:35:00,121.58,121.62,121.42,121.53,21200.0,121.58,121.62,121.42,121.53,21200.0
2010-02-16 14:40:00,121.56,121.75,121.5,121.69,16500.0,121.56,121.75,121.5,121.69,16500.0
2010-02-16 14:45:00,121.63,121.8,121.62,121.77,14700.0,121.63,121.8,121.62,121.77,14700.0
2010-02-16 14:50:00,121.72,121.89,121.67,121.78,10800.0,121.72,121.89,121.67,121.78,10800.0
2010-02-16 14:55:00,121.78,121.9,121.63,121.65,17100.0,121.78,121.9,121.63,121.65,17100.0
2010-02-16 15:00:00,121.63,121.63,121.26,121.28,20500.0,121.63,121.63,121.26,121.28,20500.0
2010-02-16 15:05:00,121.31,121.56,121.26,121.51,15900.0,121.31,121.56,121.26,121.51,15900.0
2010-02-16 15:10:00,121.48,121.53,121.37,121.47,12700.0,121.48,121.53,121.37,121.47,12700.0
2010-02-16 15:15:00,121.45,121.5,121.33,121.43,10700.0,121.45,121.5,121.33,121.43,10700.0
2010-02-16 15:20:00,121.49,121.69,121.45,121.5,14800.0,121.49,121.69,121.45,121.5,14800.0
2010-02-16 15:25:00,121.49,121.6,121.38,121.49,29200.0,121.49,121.6,121.38,121.49,29200.0
2010-02-16 15:30:00,121.5,121.76,121.5,121.59,18400.0,121.5,121.76,121.5,121.59,18400.0
2010-02-16 15:35:00,121.58,121.85,121.56,121.79,31000.0,121.58,121.85,121.56,121.79,31000.0
2010-02-16 15:40:00,121.79,121.9,121.65,121.66,59500.0,121.79,121.9,121.65,121.66,59500.0
2010-02-16 15:45:00,121.66,121.74,121.15,121.32,105300.0,121.66,121.74,121.15,121.32,105300.0
2010-02-16 15:50:00,121.35,121.78,121.32,121.65,71100.0,121.35,121.78,121.32,121.65,71100.0
2010-02-16 15:55:00,121.65,121.7,121.14,121.3,130300.0,121.65,121.7,121.14,121.3,130300.0
2010-02-17 09:30:00,123.47,123.47,123.01,123.23,63600.0,123.47,123.47,123.01,123.23,63600.0
2010-02-17 09:35:00,123.18,124.44,123.18,123.81,123800.0,123.18,124.44,123.18,123.81,123800.0
2010-02-17 09:40:00,123.82,123.82,122.84,123.23,88700.0,123.82,123.82,122.84,123.23,88700.0
2010-02-17 09:45:00,123.2,123.75,121.7,123.52,86700.0,123.2,123.75,121.7,123.52,86700.0
2010-02-17 09:50:00,123.71,123.71,122.84,123.41,39000.0,123.71,123.71,122.84,123.41,39000.0
2010-02-17 09:55:00,123.3,123.4,122.84,122.96,41700.0,123.3,123.4,122.84,122.96,41700.0
2010-02-17 10:00:00,122.96,123.26,122.93,123.19,56000.0,122.96,123.26,122.93,123.19,56000.0
2010-02-17 10:05:00,123.23,123.85,123.19,123.85,40500.0,123.23,123.85,123.19,123.85,40500.0
2010-02-17 10:10:00,123.84,123.99,123.76,123.96,42900.0,123.84,123.99,123.76,123.96,42900.0
2010-02-17 10:15:00,123.97,124.2,123.77,123.83,62900.0,123.97,124.2,123.77,123.83,62900.0
2010-02-17 10:20:00,123.86,124.39,123.84,124.21,38900.0,123.86,124.39,123.84,124.21,38900.0
2010-02-17 10:25:00,124.2,124.38,124.07,124.18,28700.0,124.2,124.38,124.07,124.18,28700.0
2010-02-17 10:30:00,124.13,124.49,124.09,124.34,42100.0,124.13,124.49,124.09,124.34,42100.0
2010-02-17 10:35:00,124.33,124.6,124.25,124.6,59900.0,124.33,124.6,124.25,124.6,59900.0
2010-02-17 10:40:00,124.58,124.58,124.25,124.34,47100.0,124.58,124.58,124.25,124.34,47100.0
2010-02-17 10:45:00,124.32,124.32,123.55,123.7,61000.0,124.32,124.32,123.55,123.7,61000.0
2010-02-17 10:50:00,123.82,124.41,123.73,124.31,30400.0,123.82,124.41,123.73,124.31,30400.0
2010-02-17 10:55:00,124.34,124.34,123.85,123.9,32000.0,124.34,124.34,123.85,123.9,32000.0
2010-02-17 11:00:00,123.91,123.99,122.84,122.97,64500.0,123.91,123.99,122.84,122.97,64500.0
2010-02-17 11:05:00,122.97,123.44,122.89,123.3,22900.0,122.97,123.44,122.89,123.3,22900.0
2010-02-17 11:10:00,123.3,123.43,123.05,123.2,16000.0,123.3,123.43,123.05,123.2,16000.0
2010-02-17 11:15:00,123.2,123.23,123.05,123.23,11800.0,123.2,123.23,123.05,123.23,11800.0
2010-02-17 11:20:00,123.2,123.29,122.99,123.1,24000.0,123.2,123.29,122.99,123.1,24000.0
2010-02-17 11:25:00,123.18,123.2,122.81,122.83,15400.0,123.18,123.2,122.81,122.83,15400.0
2010-02-17 11:30:00,122.8,122.8,122.07,122.17,26400.0,122.8,122.8,122.07,122.17,26400.0
2010-02-17 11:35:00,122.17,122.8,122.14,122.58,16900.0,122.17,122.8,122.14,122.58,16900.0
2010-02-17 11:40:00,122.55,122.75,122.28,122.36,37200.0,122.55,122.75,122.28,122.36,37200.0
2010-02-17 11:45:00,122.34,122.66,122.29,122.65,14100.0,122.34,122.66,122.29,122.65,14100.0
2010-02-17 11:50:00,122.71,122.96,122.65,122.92,12600.0,122.71,122.96,122.65,122.92,12600.0
2010-02-17 11:55:00,122.98,122.98,122.73,122.9,17800.0,122.98,122.98,122.73,122.9,17800.0
2010-02-17 12:00:00,122.84,123.19,122.84,123.07,21800.0,122.84,123.19,122.84,123.07,21800.0
2010-02-17 12:05:00,123.08,123.32,123.08,123.16,15400.0,123.08,123.32,123.08,123.16,15400.0
2010-02-17 12:10:00,123.16,123.18,123.07,123.14,8900.0,123.16,123.18,123.07,123.14,8900.0
2010-02-17 12:15:00,123.12,123.47,123.11,123.43,10200.0,123.12,123.47,123.11,123.43,10200.0
2010-02-17 12:20:00,123.43,123.54,123.4,123.54,10600.0,123.43,123.54,123.4,123.54,10600.0
2010-02-17 12:25:00,123.59,123.64,123.46,123.46,7100.0,123.59,123.64,123.46,123.46,7100.0
2010-02-17 12:30:00,123.45,123.5,123.21,123.25,16600.0,123.45,123.5,123.21,123.25,16600.0
2010-02-17 12:35:00,123.29,123.35,123.15,123.23,12700.0,123.29,123.35,123.15,123.23,12700.0
2010-02-17 12:40:00,123.33,123.45,123.25,123.3,7200.0,123.33,123.45,123.25,123.3,7200.0
2010-02-17 12:45:00,123.28,123.35,123.12,123.27,10800.0,123.28,123.35,123.12,123.27,10800.0
2010-02-17 12:50:00,123.28,123.37,123.12,123.27,10300.0,123.28,123.37,123.12,123.27,10300.0
2010-02-17 12:55:00,123.26,123.34,123.19,123.34,8000.0,123.26,123.34,123.19,123.34,8000.0
2010-02-17 13:00:00,123.31,123.33,123.19,123.19,12700.0,123.31,123.33,123.19,123.19,12700.0
2010-02-17 13:05:00,123.2,123.44,123.15,123.31,10400.0,123.2,123.44,123.15,123.31,10400.0
2010-02-17 13:10:00,123.32,123.36,123.22,123.25,9800.0,123.32,123.36,123.22,123.25,9800.0
2010-02-17 13:15:00,123.31,123.31,123.13,123.14,19300.0,123.31,123.31,123.13,123.14,19300.0
2010-02-17 13:20:00,123.16,123.43,123.15,123.26,13700.0,123.16,123.43,123.15,123.26,13700.0
2010-02-17 13:25:00,123.33,123.72,123.33,123.5,18000.0,123.33,123.72,123.33,123.5,18000.0
2010-02-17 13:30:00,123.53,123.57,123.31,123.43,15600.0,123.53,123.57,123.31,123.43,15600.0
2010-02-17 13:35:00,123.48,123.54,123.39,123.53,16100.0,123.48,123.54,123.39,123.53,16100.0
2010-02-17 13:40:00,123.57,123.65,123.51,123.51,10400.0,123.57,123.65,123.51,123.51,10400.0
2010-02-17 13:45:00,123.5,123.78,123.47,123.72,14500.0,123.5,123.78,123.47,123.72,14500.0
2010-02-17 13:50:00,123.75,123.75,123.51,123.6,6600.0,123.75,123.75,123.51,123.6,6600.0
2010-02-17 13:55:00,123.58,123.74,123.51,123.57,15200.0,123.58,123.74,123.51,123.57,15200.0
2010-02-17 14:00:00,123.56,123.67,123.37,123.52,30900.0,123.56,123.67,123.37,123.52,30900.0
2010-02-17 14:05:00,123.56,123.64,123.39,123.63,15000.0,123.56,123.64,123.39,123.63,15000.0
2010-02-17 14:10:00,123.56,123.64,123.37,123.42,17600.0,123.56,123.64,123.37,123.42,17600.0
2010-02-17 14:15:00,123.39,123.54,123.37,123.45,19400.0,123.39,123.54,123.37,123.45,19400.0
2010-02-17 14:20:00,123.45,123.65,123.38,123.55,12800.0,123.45,123.65,123.38,123.55,12800.0
2010-02-17 14:25:00,123.55,123.96,123.54,123.69,27600.0,123.55,123.96,123.54,123.69,27600.0
2010-02-17 14:30:00,123.69,123.96,123.69,123.71,18400.0,123.69,123.96,123.69,123.71,18400.0
2010-02-17 14:35:00,123.71,123.9,123.57,123.9,16500.0,123.71,123.9,123.57,123.9,16500.0
2010-02-17 14:40:00,123.9,124.18,123.89,124.04,36600.0,123.9,124.18,123.89,124.04,36600.0
2010-02-17 14:45:00,124.0,124.14,123.92,123.96,22400.0,124.0,124.14,123.92,123.96,22400.0
2010-02-17 14:50:00,123.97,124.02,123.87,123.9,30000.0,123.97,124.02,123.87,123.9,30000.0
2010-02-17 14:55:00,123.91,124.05,123.88,124.05,37200.0,123.91,124.05,123.88,124.05,37200.0
2010-02-17 15:00:00,124.05,124.07,123.94,124.03,12800.0,124.05,124.07,123.94,124.03,12800.0
2010-02-17 15:05:00,124.0,124.01,123.93,123.96,29500.0,124.0,124.01,123.93,123.96,29500.0
2010-02-17 15:10:00,123.94,124.0,123.66,123.93,42200.0,123.94,124.0,123.66,123.93,42200.0
2010-02-17 15:15:00,123.93,123.98,123.82,123.95,18400.0,123.93,123.98,123.82,123.95,18400.0
2010-02-17 15:20:00,123.96,124.0,123.86,123.87,28200.0,123.96,124.0,123.86,123.87,28200.0
2010-02-17 15:25:00,123.87,123.99,123.87,123.97,31400.0,123.87,123.99,123.87,123.97,31400.0
2010-02-17 15:30:00,123.97,124.05,123.92,124.04,51700.0,123.97,124.05,123.92,124.04,51700.0
2010-02-17 15:35:00,124.04,124.37,124.01,124.19,91800.0,124.04,124.37,124.01,124.19,91800.0
2010-02-17 15:40:00,124.19,124.39,124.18,124.39,79600.0,124.19,124.39,124.18,124.39,79600.0
2010-02-17 15:45:00,124.39,124.48,124.17,124.17,59900.0,124.39,124.48,124.17,124.17,59900.0
2010-02-17 15:50:00,124.17,124.44,124.16,124.41,77400.0,124.17,124.44,124.16,124.41,77400.0
2010-02-17 15:55:00,124.4,124.75,124.22,124.22,147300.0,124.4,124.75,124.22,124.22,147300.0
2010-02-18 09:30:00,125.63,126.25,125.26,125.65,97900.0,125.63,126.25,125.26,125.65,97900.0
2010-02-18 09:35:00,125.65,126.25,125.35,125.35,58800.0,125.65,126.25,125.35,125.35,58800.0
2010-02-18 09:40:00,125.35,125.76,125.08,125.47,55500.0,125.35,125.76,125.08,125.47,55500.0
2010-02-18 09:45:00,125.3,125.94,125.3,125.82,50900.0,125.3,125.94,125.3,125.82,50900.0
2010-02-18 09:50:00,125.82,126.0,125.5,125.64,74500.0,125.82,126.0,125.5,125.64,74500.0
2010-02-18 09:55:00,125.72,125.75,125.26,125.26,30700.0,125.72,125.75,125.26,125.26,30700.0
2010-02-18 10:00:00,125.26,125.46,124.86,125.34,41800.0,125.26,125.46,124.86,125.34,41800.0
2010-02-18 10:05:00,125.31,125.87,125.23,125.69,36200.0,125.31,125.87,125.23,125.69,36200.0
2010-02-18 10:10:00,125.69,125.79,125.48,125.65,28200.0,125.69,125.79,125.48,125.65,28200.0
2010-02-18 10:15:00,125.72,126.04,125.65,125.79,37300.0,125.72,126.04,125.65,125.79,37300.0
2010-02-18 10:20:00,125.83,125.84,125.32,125.32,35100.0,125.83,125.84,125.32,125.32,35100.0
2010-02-18 10:25:00,125.3,125.76,125.3,125.63,19200.0,125.3,125.76,125.3,125.63,19200.0
2010-02-18 10:30:00,125.65,125.65,124.54,125.31,43800.0,125.65,125.65,124.54,125.31,43800.0
2010-02-18 10:35:00,125.43,125.6,125.22,125.49,20500.0,125.43,125.6,125.22,125.49,20500.0
2010-02-18 10:40:00,125.46,125.6,125.17,125.19,17800.0,125.46,125.6,125.17,125.19,17800.0
2010-02-18 10:45:00,125.27,125.58,125.03,125.29,16800.0,125.27,125.58,125.03,125.29,16800.0
2010-02-18 10:50:00,125.3,125.58,125.3,125.44,15400.0,125.3,125.58,125.3,125.44,15400.0
2010-02-18 10:55:00,125.36,125.67,125.21,125.32,125700.0,125.36,125.67,125.21,125.32,125700.0
2010-02-18 11:00:00,125.3,125.46,125.0,125.02,23000.0,125.3,125.46,125.0,125.02,23000.0
2010-02-18 11:05:00,125.08,125.26,125.0,125.12,21000.0,125.08,125.26,125.0,125.12,21000.0
2010-02-18 11:10:00,125.02,125.55,124.67,125.0,128700.0,125.02,125.55,124.67,125.0,128700.0
2010-02-18 11:15:00,125.0,125.07,124.81,124.85,10700.0,125.0,125.07,124.81,124.85,10700.0
2010-02-18 11:20:00,124.97,125.0,124.59,125.0,23500.0,124.97,125.0,124.59,125.0,23500.0
2010-02-18 11:25:00,124.88,125.06,124.77,125.0,21300.0,124.88,125.06,124.77,125.0,21300.0
2010-02-18 11:30:00,125.05,125.07,124.92,124.96,21600.0,125.05,125.07,124.92,124.96,21600.0
2010-02-18 11:35:00,124.93,125.37,124.93,125.27,17800.0,124.93,125.37,124.93,125.27,17800.0
2010-02-18 11:40:00,125.26,125.39,125.09,125.36,16500.0,125.26,125.39,125.09,125.36,16500.0
2010-02-18 11:45:00,125.36,125.5,125.27,125.28,19200.0,125.36,125.5,125.27,125.28,19200.0
2010-02-18 11:50:00,125.27,125.27,124.8,125.06,18000.0,125.27,125.27,124.8,125.06,18000.0
2010-02-18 11:55:00,125.04,125.15,124.92,125.0,19400.0,125.04,125.15,124.92,125.0,19400.0
2010-02-18 12:00:00,125.0,125.35,124.98,124.98,28900.0,125.0,125.35,124.98,124.98,28900.0
2010-02-18 12:05:00,124.96,125.3,124.96,125.3,10000.0,124.96,125.3,124.96,125.3,10000.0
2010-02-18 12:10:00,125.26,125.34,125.16,125.21,12000.0,125.26,125.34,125.16,125.21,12000.0
2010-02-18 12:15:00,125.24,125.4,125.16,125.28,15300.0,125.24,125.4,125.16,125.28,15300.0
2010-02-18 12:20:00,125.33,125.49,125.33,125.45,21400.0,125.33,125.49,125.33,125.45,21400.0
2010-02-18 12:25:00,125.45,125.54,125.36,125.47,17400.0,125.45,125.54,125.36,125.47,17400.0
2010-02-18 12:30:00,125.45,125.52,125.35,125.41,16700.0,125.45,125.52,125.35,125.41,16700.0
2010-02-18 12:35:00,125.45,125.45,125.03,125.03,28400.0,125.45,125.45,125.03,125.03,28400.0
2010-02-18 12:40:00,125.07,125.25,125.05,125.2,8300.0,125.07,125.25,125.05,125.2,8300.0
2010-02-18 12:45:00,125.2,125.26,125.0,125.09,19600.0,125.2,125.26,125.0,125.09,19600.0
2010-02-18 12:50:00,125.12,125.17,124.76,125.01,38100.0,125.12,125.17,124.76,125.01,38100.0
2010-02-18 12:55:00,124.98,125.15,124.82,125.03,17600.0,124.98,125.15,124.82,125.03,17600.0
2010-02-18 13:00:00,125.14,125.26,124.66,124.66,42000.0,125.14,125.26,124.66,124.66,42000.0
2010-02-18 13:05:00,124.65,125.03,124.35,124.95,54500.0,124.65,125.03,124.35,124.95,54500.0
2010-02-18 13:10:00,124.9,124.93,124.05,124.18,65500.0,124.9,124.93,124.05,124.18,65500.0
2010-02-18 13:15:00,124.31,124.76,124.21,124.7,36700.0,124.31,124.76,124.21,124.7,36700.0
2010-02-18 13:20:00,124.75,124.8,124.31,124.68,18400.0,124.75,124.8,124.31,124.68,18400.0
2010-02-18 13:25:00,124.66,124.84,124.5,124.7,14100.0,124.66,124.84,124.5,124.7,14100.0
2010-02-18 13:30:00,124.65,124.98,124.65,124.98,19200.0,124.65,124.98,124.65,124.98,19200.0
2010-02-18 13:35:00,124.99,124.99,124.56,124.6,18800.0,124.99,124.99,124.56,124.6,18800.0
2010-02-18 13:40:00,124.62,124.89,124.62,124.82,14600.0,124.62,124.89,124.62,124.82,14600.0
2010-02-18 13:45:00,124.83,124.98,124.81,124.82,17400.0,124.83,124.98,124.81,124.82,17400.0
2010-02-18 13:50:00,124.87,125.05,124.81,125.0,20000.0,124.87,125.05,124.81,125.0,20000.0
2010-02-18 13:55:00,124.99,125.24,124.98,125.09,16500.0,124.99,125.24,124.98,125.09,16500.0
2010-02-18 14:00:00,125.09,125.16,124.91,124.97,16200.0,125.09,125.16,124.91,124.97,16200.0
2010-02-18 14:05:00,124.93,125.0,124.82,124.82,18800.0,124.93,125.0,124.82,124.82,18800.0
2010-02-18 14:10:00,124.86,125.0,124.85,124.89,18700.0,124.86,125.0,124.85,124.89,18700.0
2010-02-18 14:15:00,124.88,125.0,124.55,124.93,35700.0,124.88,125.0,124.55,124.93,35700.0
2010-02-18 14:20:00,124.96,125.55,124.84,125.36,54000.0,124.96,125.55,124.84,125.36,54000.0
2010-02-18 14:25:00,125.39,125.59,125.15,125.59,27000.0,125.39,125.59,125.15,125.59,27000.0
2010-02-18 14:30:00,125.59,125.88,125.57,125.8,66300.0,125.59,125.88,125.57,125.8,66300.0
2010-02-18 14:35:00,125.79,126.39,125.7,126.37,99500.0,125.79,126.39,125.7,126.37,99500.0
2010-02-18 14:40:00,126.31,126.31,125.77,125.86,54400.0,126.31,126.31,125.77,125.86,54400.0
2010-02-18 14:45:00,125.84,125.91,124.79,125.06,72100.0,125.84,125.91,124.79,125.06,72100.0
2010-02-18 14:50:00,125.13,125.74,125.11,125.71,44000.0,125.13,125.74,125.11,125.71,44000.0
2010-02-18 14:55:00,125.67,126.12,125.64,125.79,31700.0,125.67,126.12,125.64,125.79,31700.0
2010-02-18 15:00:00,125.79,126.0,125.65,125.65,35200.0,125.79,126.0,125.65,125.65,35200.0
2010-02-18 15:05:00,125.65,125.82,125.57,125.79,37600.0,125.65,125.82,125.57,125.79,37600.0
2010-02-18 15:10:00,125.81,126.04,125.76,125.87,44200.0,125.81,126.04,125.76,125.87,44200.0
2010-02-18 15:15:00,125.86,125.96,125.72,125.78,27700.0,125.86,125.96,125.72,125.78,27700.0
2010-02-18 15:20:00,125.8,125.94,125.69,125.82,37900.0,125.8,125.94,125.69,125.82,37900.0
2010-02-18 15:25:00,125.83,126.06,125.73,126.02,65100.0,125.83,126.06,125.73,126.02,65100.0
2010-02-18 15:30:00,126.01,126.56,126.01,126.46,120200.0,126.01,126.56,126.01,126.46,120200.0
2010-02-18 15:35:00,126.46,126.56,126.0,126.27,63500.0,126.46,126.56,126.0,126.27,63500.0
2010-02-18 15:40:00,126.29,126.85,126.26,126.7,114900.0,126.29,126.85,126.26,126.7,114900.0
2010-02-18 15:45:00,126.7,127.0,126.59,126.89,126800.0,126.7,127.0,126.59,126.89,126800.0
2010-02-18 15:50:00,126.87,126.91,126.14,126.26,103800.0,126.87,126.91,126.14,126.26,103800.0
2010-02-18 15:55:00,126.26,126.5,126.06,126.25,119800.0,126.26,126.5,126.06,126.25,119800.0
2010-02-19 09:30:00,116.69,116.71,115.38,116.06,445600.0,116.69,116.71,115.38,116.06,445600.0
2010-02-19 09:35:00,116.16,116.31,115.41,116.09,293600.0,116.16,116.31,115.41,116.09,293600.0
2010-02-19 09:40:00,116.09,116.13,115.4,115.72,206700.0,116.09,116.13,115.4,115.72,206700.0
2010-02-19 09:45:00,115.66,115.99,115.12,115.52,266400.0,115.66,115.99,115.12,115.52,266400.0
2010-02-19 09:50:00,115.5,117.0,115.31,116.78,225200.0,115.5,117.0,115.31,116.78,225200.0
2010-02-19 09:55:00,116.79,118.0,116.5,116.96,244700.0,116.79,118.0,116.5,116.96,244700.0
2010-02-19 10:00:00,116.82,117.98,116.82,117.63,106500.0,116.82,117.98,116.82,117.63,106500.0
2010-02-19 10:05:00,117.63,117.87,117.16,117.64,123500.0,117.63,117.87,117.16,117.64,123500.0
2010-02-19 10:10:00,117.65,118.49,117.2,118.0,109800.0,117.65,118.49,117.2,118.0,109800.0
2010-02-19 10:15:00,118.09,118.16,117.01,117.29,90700.0,118.09,118.16,117.01,117.29,90700.0
2010-02-19 10:20:00,117.24,117.7,117.01,117.32,71000.0,117.24,117.7,117.01,117.32,71000.0
2010-02-19 10:25:00,117.46,117.58,116.77,117.1,95900.0,117.46,117.58,116.77,117.1,95900.0
2010-02-19 10:30:00,117.02,117.6,116.83,117.16,108600.0,117.02,117.6,116.83,117.16,108600.0
2010-02-19 10:35:00,117.12,117.18,116.51,116.7,93500.0,117.12,117.18,116.51,116.7,93500.0
2010-02-19 10:40:00,116.7,116.99,116.6,116.82,38400.0,116.7,116.99,116.6,116.82,38400.0
2010-02-19 10:45:00,116.83,116.83,116.4,116.53,70600.0,116.83,116.83,116.4,116.53,70600.0
2010-02-19 10:50:00,116.47,116.91,116.46,116.89,61900.0,116.47,116.91,116.46,116.89,61900.0
2010-02-19 10:55:00,116.84,116.94,116.67,116.83,21900.0,116.84,116.94,116.67,116.83,21900.0
2010-02-19 11:00:00,116.85,117.19,116.85,116.9,71000.0,116.85,117.19,116.85,116.9,71000.0
2010-02-19 11:05:00,116.86,117.1,116.8,117.05,46600.0,116.86,117.1,116.8,117.05,46600.0
2010-02-19 11:10:00,117.05,117.2,117.01,117.11,49500.0,117.05,117.2,117.01,117.11,49500.0
2010-02-19 11:15:00,117.08,117.28,117.02,117.14,31600.0,117.08,117.28,117.02,117.14,31600.0
2010-02-19 11:20:00,117.12,117.35,117.08,117.27,33600.0,117.12,117.35,117.08,117.27,33600.0
2010-02-19 11:25:00,117.27,117.79,117.18,117.75,59500.0,117.27,117.79,117.18,117.75,59500.0
2010-02-19 11:30:00,117.7,117.89,117.38,117.85,64000.0,117.7,117.89,117.38,117.85,64000.0
2010-02-19 11:35:00,117.85,117.9,117.57,117.65,24700.0,117.85,117.9,117.57,117.65,24700.0
2010-02-19 11:40:00,117.66,117.81,117.64,117.74,21900.0,117.66,117.81,117.64,117.74,21900.0
2010-02-19 11:45:00,117.74,117.8,117.3,117.31,40500.0,117.74,117.8,117.3,117.31,40500.0
2010-02-19 11:50:00,117.3,117.45,117.2,117.21,44900.0,117.3,117.45,117.2,117.21,44900.0
2010-02-19 11:55:00,117.3,117.62,117.21,117.61,20500.0,117.3,117.62,117.21,117.61,20500.0
2010-02-19 12:00:00,117.61,117.8,117.55,117.72,22700.0,117.61,117.8,117.55,117.72,22700.0
2010-02-19 12:05:00,117.68,117.75,117.47,117.6,12400.0,117.68,117.75,117.47,117.6,12400.0
2010-02-19 12:10:00,117.57,117.59,117.21,117.28,31400.0,117.57,117.59,117.21,117.28,31400.0
2010-02-19 12:15:00,117.22,117.45,117.2,117.42,14100.0,117.22,117.45,117.2,117.42,14100.0
2010-02-19 12:20:00,117.47,117.71,117.39,117.7,21000.0,117.47,117.71,117.39,117.7,21000.0
2010-02-19 12:25:00,117.7,117.7,117.46,117.46,9100.0,117.7,117.7,117.46,117.46,9100.0
2010-02-19 12:30:00,117.5,117.58,117.25,117.26,15100.0,117.5,117.58,117.25,117.26,15100.0
2010-02-19 12:35:00,117.29,117.41,117.23,117.34,16000.0,117.29,117.41,117.23,117.34,16000.0
2010-02-19 12:40:00,117.4,117.48,117.32,117.37,11600.0,117.4,117.48,117.32,117.37,11600.0
2010-02-19 12:45:00,117.3,117.4,117.24,117.32,12400.0,117.3,117.4,117.24,117.32,12400.0
2010-02-19 12:50:00,117.35,117.35,117.23,117.31,14400.0,117.35,117.35,117.23,117.31,14400.0
2010-02-19 12:55:00,117.27,117.4,117.2,117.35,17400.0,117.27,117.4,117.2,117.35,17400.0
2010-02-19 13:00:00,117.37,117.39,117.23,117.36,21000.0,117.37,117.39,117.23,117.36,21000.0
2010-02-19 13:05:00,117.33,117.4,117.3,117.36,10000.0,117.33,117.4,117.3,117.36,10000.0
2010-02-19 13:10:00,117.35,117.35,116.87,117.02,50600.0,117.35,117.35,116.87,117.02,50600.0
2010-02-19 13:15:00,116.94,116.94,116.6,116.6,42300.0,116.94,116.94,116.6,116.6,42300.0
2010-02-19 13:20:00,116.6,116.61,116.06,116.2,70600.0,116.6,116.61,116.06,116.2,70600.0
2010-02-19 13:25:00,116.11,116.3,116.05,116.23,34200.0,116.11,116.3,116.05,116.23,34200.0
2010-02-19 13:30:00,116.21,116.37,115.9,116.34,61100.0,116.21,116.37,115.9,116.34,61100.0
2010-02-19 13:35:00,116.36,116.4,116.21,116.35,25500.0,116.36,116.4,116.21,116.35,25500.0
2010-02-19 13:40:00,116.33,116.67,116.32,116.51,33600.0,116.33,116.67,116.32,116.51,33600.0
2010-02-19 13:45:00,116.51,116.64,116.41,116.49,32200.0,116.51,116.64,116.41,116.49,32200.0
2010-02-19 13:50:00,116.49,116.55,116.38,116.5,13200.0,116.49,116.55,116.38,116.5,13200.0
2010-02-19 13:55:00,116.48,116.5,116.3,116.42,13500.0,116.48,116.5,116.3,116.42,13500.0
2010-02-19 14:00:00,116.44,116.51,116.24,116.36,28000.0,116.44,116.51,116.24,116.36,28000.0
2010-02-19 14:05:00,116.35,116.36,116.06,116.12,20300.0,116.35,116.36,116.06,116.12,20300.0
2010-02-19 14:10:00,116.1,116.33,116.07,116.09,19800.0,116.1,116.33,116.07,116.09,19800.0
2010-02-19 14:15:00,116.07,116.46,116.06,116.4,28500.0,116.07,116.46,116.06,116.4,28500.0
2010-02-19 14:20:00,116.42,116.51,116.37,116.41,29800.0,116.42,116.51,116.37,116.41,29800.0
2010-02-19 14:25:00,116.42,116.46,116.34,116.35,12800.0,116.42,116.46,116.34,116.35,12800.0
2010-02-19 14:30:00,116.35,116.47,116.3,116.47,36600.0,116.35,116.47,116.3,116.47,36600.0
2010-02-19 14:35:00,116.45,116.51,116.17,116.23,31600.0,116.45,116.51,116.17,116.23,31600.0
2010-02-19 14:40:00,116.28,116.34,116.16,116.34,17400.0,116.28,116.34,116.16,116.34,17400.0
2010-02-19 14:45:00,116.33,116.35,116.17,116.25,23500.0,116.33,116.35,116.17,116.25,23500.0
2010-02-19 14:50:00,116.25,116.56,116.24,116.5,27200.0,116.25,116.56,116.24,116.5,27200.0
2010-02-19 14:55:00,116.5,116.56,116.39,116.49,21800.0,116.5,116.56,116.39,116.49,21800.0
2010-02-19 15:00:00,116.42,116.55,116.4,116.55,19700.0,116.42,116.55,116.4,116.55,19700.0
2010-02-19 15:05:00,116.55,116.75,116.42,116.51,53600.0,116.55,116.75,116.42,116.51,53600.0
2010-02-19 15:10:00,116.51,116.62,116.27,116.28,53100.0,116.51,116.62,116.27,116.28,53100.0
2010-02-19 15:15:00,116.27,116.48,116.24,116.37,46600.0,116.27,116.48,116.24,116.37,46600.0
2010-02-19 15:20:00,116.34,116.42,116.23,116.26,45000.0,116.34,116.42,116.23,116.26,45000.0
2010-02-19 15:25:00,116.26,116.3,116.1,116.3,55100.0,116.26,116.3,116.1,116.3,55100.0
2010-02-19 15:30:00,116.3,116.43,116.12,116.29,73300.0,116.3,116.43,116.12,116.29,73300.0
2010-02-19 15:35:00,116.3,116.36,116.15,116.15,57900.0,116.3,116.36,116.15,116.15,57900.0
2010-02-19 15:40:00,116.17,116.23,115.95,116.0,136000.0,116.17,116.23,115.95,116.0,136000.0
2010-02-19 15:45:00,116.0,116.28,115.96,116.24,144600.0,116.0,116.28,115.96,116.24,144600.0
2010-02-19 15:50:00,116.22,116.32,115.95,116.0,188900.0,116.22,116.32,115.95,116.0,188900.0
2010-02-19 15:55:00,116.01,116.04,115.8,115.91,259900.0,116.01,116.04,115.8,115.91,259900.0
2010-02-22 09:30:00,114.88,114.9,114.1,114.14,131700.0,114.88,114.9,114.1,114.14,131700.0
2010-02-22 09:35:00,114.24,114.29,113.32,113.91,178600.0,114.24,114.29,113.32,113.91,178600.0
2010-02-22 09:40:00,113.87,113.89,112.87,113.03,159000.0,113.87,113.89,112.87,113.03,159000.0
2010-02-22 09:45:00,112.99,113.12,112.57,112.82,102500.0,112.99,113.12,112.57,112.82,102500.0
2010-02-22 09:50:00,112.72,112.83,112.23,112.46,100000.0,112.72,112.83,112.23,112.46,100000.0
2010-02-22 09:55:00,112.47,112.8,112.4,112.74,90400.0,112.47,112.8,112.4,112.74,90400.0
2010-02-22 10:00:00,112.68,112.76,112.35,112.48,71900.0,112.68,112.76,112.35,112.48,71900.0
2010-02-22 10:05:00,112.44,112.63,112.38,112.43,53500.0,112.44,112.63,112.38,112.43,53500.0
2010-02-22 10:10:00,112.49,112.6,112.05,112.41,65400.0,112.49,112.6,112.05,112.41,65400.0
2010-02-22 10:15:00,112.36,112.54,112.13,112.19,54400.0,112.36,112.54,112.13,112.19,54400.0
2010-02-22 10:20:00,112.21,112.42,112.12,112.25,32200.0,112.21,112.42,112.12,112.25,32200.0
2010-02-22 10:25:00,112.24,112.55,112.23,112.35,55800.0,112.24,112.55,112.23,112.35,55800.0
2010-02-22 10:30:00,112.36,112.55,112.3,112.42,54800.0,112.36,112.55,112.3,112.42,54800.0
2010-02-22 10:35:00,112.41,112.8,112.34,112.55,53700.0,112.41,112.8,112.34,112.55,53700.0
2010-02-22 10:40:00,112.53,112.59,112.39,112.45,23800.0,112.53,112.59,112.39,112.45,23800.0
2010-02-22 10:45:00,112.44,112.48,112.21,112.23,41600.0,112.44,112.48,112.21,112.23,41600.0
2010-02-22 10:50:00,112.22,112.29,112.03,112.14,47900.0,112.22,112.29,112.03,112.14,47900.0
2010-02-22 10:55:00,112.14,112.27,111.82,111.85,66200.0,112.14,112.27,111.82,111.85,66200.0
2010-02-22 11:00:00,111.85,111.9,111.65,111.7,63400.0,111.85,111.9,111.65,111.7,63400.0
2010-02-22 11:05:00,111.7,111.77,111.55,111.6,41900.0,111.7,111.77,111.55,111.6,41900.0
2010-02-22 11:10:00,111.62,111.66,111.17,111.19,56800.0,111.62,111.66,111.17,111.19,56800.0
2010-02-22 11:15:00,111.21,111.66,111.1,111.52,39100.0,111.21,111.66,111.1,111.52,39100.0
2010-02-22 11:20:00,111.58,111.69,111.25,111.26,16900.0,111.58,111.69,111.25,111.26,16900.0
2010-02-22 11:25:00,111.26,111.35,111.06,111.08,21900.0,111.26,111.35,111.06,111.08,21900.0
2010-02-22 11:30:00,111.12,111.2,110.75,110.87,67100.0,111.12,111.2,110.75,110.87,67100.0
2010-02-22 11:35:00,110.85,111.13,110.61,110.77,49500.0,110.85,111.13,110.61,110.77,49500.0
2010-02-22 11:40:00,110.64,110.76,110.5,110.53,61900.0,110.64,110.76,110.5,110.53,61900.0
2010-02-22 11:45:00,110.53,110.7,110.32,110.59,54300.0,110.53,110.7,110.32,110.59,54300.0
2010-02-22 11:50:00,110.63,110.69,110.5,110.67,22900.0,110.63,110.69,110.5,110.67,22900.0
2010-02-22 11:55:00,110.67,110.99,110.65,110.91,37600.0,110.67,110.99,110.65,110.91,37600.0
2010-02-22 12:00:00,110.85,110.89,110.53,110.73,23900.0,110.85,110.89,110.53,110.73,23900.0
2010-02-22 12:05:00,110.72,110.76,110.61,110.69,16400.0,110.72,110.76,110.61,110.69,16400.0
2010-02-22 12:10:00,110.69,111.11,110.64,111.11,27900.0,110.69,111.11,110.64,111.11,27900.0
2010-02-22 12:15:00,111.17,111.22,110.94,111.16,38800.0,111.17,111.22,110.94,111.16,38800.0
2010-02-22 12:20:00,111.24,111.38,111.11,111.14,36100.0,111.24,111.38,111.11,111.14,36100.0
2010-02-22 12:25:00,111.11,111.25,111.03,111.13,19700.0,111.11,111.25,111.03,111.13,19700.0
2010-02-22 12:30:00,111.1,111.2,111.01,111.06,17100.0,111.1,111.2,111.01,111.06,17100.0
2010-02-22 12:35:00,111.02,111.07,110.65,110.86,28200.0,111.02,111.07,110.65,110.86,28200.0
2010-02-22 12:40:00,110.88,110.95,110.8,110.93,23800.0,110.88,110.95,110.8,110.93,23800.0
2010-02-22 12:45:00,110.93,111.4,110.93,111.16,46700.0,110.93,111.4,110.93,111.16,46700.0
2010-02-22 12:50:00,111.19,111.26,111.02,111.14,19900.0,111.19,111.26,111.02,111.14,19900.0
2010-02-22 12:55:00,111.05,111.17,110.75,110.75,28700.0,111.05,111.17,110.75,110.75,28700.0
2010-02-22 13:00:00,110.76,111.0,110.65,110.66,51000.0,110.76,111.0,110.65,110.66,51000.0
2010-02-22 13:05:00,110.66,114.02,110.45,113.98,401200.0,110.66,114.02,110.45,113.98,401200.0
2010-02-22 13:10:00,113.96,115.12,113.04,113.17,573300.0,113.96,115.12,113.04,113.17,573300.0
2010-02-22 13:15:00,113.17,113.56,112.49,112.49,185200.0,113.17,113.56,112.49,112.49,185200.0
2010-02-22 13:20:00,112.58,112.79,111.49,112.0,187600.0,112.58,112.79,111.49,112.0,187600.0
2010-02-22 13:25:00,111.92,112.5,111.92,112.44,49700.0,111.92,112.5,111.92,112.44,49700.0
2010-02-22 13:30:00,112.46,112.9,112.41,112.75,49300.0,112.46,112.9,112.41,112.75,49300.0
2010-02-22 13:35:00,112.7,112.9,112.51,112.66,38200.0,112.7,112.9,112.51,112.66,38200.0
2010-02-22 13:40:00,112.71,112.9,112.53,112.8,45500.0,112.71,112.9,112.53,112.8,45500.0
2010-02-22 13:45:00,112.81,112.98,112.43,112.5,81300.0,112.81,112.98,112.43,112.5,81300.0
2010-02-22 13:50:00,112.49,112.78,112.46,112.7,36200.0,112.49,112.78,112.46,112.7,36200.0
2010-02-22 13:55:00,112.75,112.98,112.66,112.95,50800.0,112.75,112.98,112.66,112.95,50800.0
2010-02-22 14:00:00,112.92,113.44,112.9,113.18,135800.0,112.92,113.44,112.9,113.18,135800.0
2010-02-22 14:05:00,113.17,113.38,113.06,113.29,24600.0,113.17,113.38,113.06,113.29,24600.0
2010-02-22 14:10:00,113.26,113.7,113.21,113.49,72900.0,113.26,113.7,113.21,113.49,72900.0
2010-02-22 14:15:00,113.53,113.6,113.23,113.24,36500.0,113.53,113.6,113.23,113.24,36500.0
2010-02-22 14:20:00,113.23,113.6,113.06,113.53,19200.0,113.23,113.6,113.06,113.53,19200.0
2010-02-22 14:25:00,113.5,113.51,113.35,113.51,20300.0,113.5,113.51,113.35,113.51,20300.0
2010-02-22 14:30:00,113.51,113.57,113.4,113.52,30100.0,113.51,113.57,113.4,113.52,30100.0
2010-02-22 14:35:00,113.53,113.82,113.48,113.77,46600.0,113.53,113.82,113.48,113.77,46600.0
2010-02-22 14:40:00,113.74,114.06,113.68,114.06,43100.0,113.74,114.06,113.68,114.06,43100.0
2010-02-22 14:45:00,114.05,114.48,113.91,114.47,78700.0,114.05,114.48,113.91,114.47,78700.0
2010-02-22 14:50:00,114.43,114.72,114.4,114.69,69400.0,114.43,114.72,114.4,114.69,69400.0
2010-02-22 14:55:00,114.67,114.78,114.6,114.69,67000.0,114.67,114.78,114.6,114.69,67000.0
2010-02-22 15:00:00,114.72,114.75,114.29,114.41,111000.0,114.72,114.75,114.29,114.41,111000.0
2010-02-22 15:05:00,114.42,114.47,114.04,114.17,52200.0,114.42,114.47,114.04,114.17,52200.0
2010-02-22 15:10:00,114.17,114.48,113.84,114.39,89700.0,114.17,114.48,113.84,114.39,89700.0
2010-02-22 15:15:00,114.39,114.47,114.17,114.25,31200.0,114.39,114.47,114.17,114.25,31200.0
2010-02-22 15:20:00,114.25,114.33,114.01,114.11,41100.0,114.25,114.33,114.01,114.11,41100.0
2010-02-22 15:25:00,114.03,114.14,113.58,113.75,116600.0,114.03,114.14,113.58,113.75,116600.0
2010-02-22 15:30:00,113.73,113.75,113.01,113.23,47900.0,113.73,113.75,113.01,113.23,47900.0
2010-02-22 15:35:00,113.27,113.69,113.26,113.56,51900.0,113.27,113.69,113.26,113.56,51900.0
2010-02-22 15:40:00,113.58,113.59,113.12,113.4,47700.0,113.58,113.59,113.12,113.4,47700.0
2010-02-22 15:45:00,113.39,113.5,113.14,113.31,27700.0,113.39,113.5,113.14,113.31,27700.0
2010-02-22 15:50:00,113.31,113.45,113.0,113.17,63700.0,113.31,113.45,113.0,113.17,63700.0
2010-02-22 15:55:00,113.19,113.19,112.67,113.08,131000.0,113.19,113.19,112.67,113.08,131000.0
2010-02-23 09:30:00,108.75,109.64,107.87,108.31,351900.0,108.75,109.64,107.87,108.31,351900.0
2010-02-23 09:35:00,108.26,108.9,108.0,108.79,227000.0,108.26,108.9,108.0,108.79,227000.0
2010-02-23 09:40:00,108.69,109.23,108.51,108.63,147100.0,108.69,109.23,108.51,108.63,147100.0
2010-02-23 09:45:00,108.65,108.84,108.31,108.6,96100.0,108.65,108.84,108.31,108.6,96100.0
2010-02-23 09:50:00,108.57,108.8,108.24,108.39,114600.0,108.57,108.8,108.24,108.39,114600.0
2010-02-23 09:55:00,108.4,108.5,108.16,108.5,138800.0,108.4,108.5,108.16,108.5,138800.0
2010-02-23 10:00:00,108.46,108.5,107.15,107.72,209500.0,108.46,108.5,107.15,107.72,209500.0
2010-02-23 10:05:00,107.75,108.11,107.52,107.8,62700.0,107.75,108.11,107.52,107.8,62700.0
2010-02-23 10:10:00,107.88,107.96,107.35,107.42,74900.0,107.88,107.96,107.35,107.42,74900.0
2010-02-23 10:15:00,107.37,107.75,107.36,107.6,40600.0,107.37,107.75,107.36,107.6,40600.0
2010-02-23 10:20:00,107.61,107.72,106.55,106.67,149300.0,107.61,107.72,106.55,106.67,149300.0
2010-02-23 10:25:00,106.68,106.98,106.28,106.57,97600.0,106.68,106.98,106.28,106.57,97600.0
2010-02-23 10:30:00,106.61,106.65,106.1,106.23,108200.0,106.61,106.65,106.1,106.23,108200.0
2010-02-23 10:35:00,106.27,106.49,105.75,105.82,106500.0,106.27,106.49,105.75,105.82,106500.0
2010-02-23 10:40:00,105.97,106.27,105.08,106.15,200400.0,105.97,106.27,105.08,106.15,200400.0
2010-02-23 10:45:00,106.17,106.84,105.94,106.58,103500.0,106.17,106.84,105.94,106.58,103500.0
2010-02-23 10:50:00,106.61,107.07,106.61,106.87,150100.0,106.61,107.07,106.61,106.87,150100.0
2010-02-23 10:55:00,106.85,107.45,106.78,107.32,85400.0,106.85,107.45,106.78,107.32,85400.0
2010-02-23 11:00:00,107.29,107.44,107.01,107.26,54100.0,107.29,107.44,107.01,107.26,54100.0
2010-02-23 11:05:00,107.2,107.29,106.78,107.13,35300.0,107.2,107.29,106.78,107.13,35300.0
2010-02-23 11:10:00,107.1,107.29,106.95,107.1,46700.0,107.1,107.29,106.95,107.1,46700.0
2010-02-23 11:15:00,107.1,107.28,106.84,107.0,23500.0,107.1,107.28,106.84,107.0,23500.0
2010-02-23 11:20:00,106.95,107.21,106.8,107.07,15100.0,106.95,107.21,106.8,107.07,15100.0
2010-02-23 11:25:00,107.09,107.3,107.09,107.25,20200.0,107.09,107.3,107.09,107.25,20200.0
2010-02-23 11:30:00,107.13,107.47,107.13,107.4,45800.0,107.13,107.47,107.13,107.4,45800.0
2010-02-23 11:35:00,107.36,107.45,107.06,107.09,19900.0,107.36,107.45,107.06,107.09,19900.0
2010-02-23 11:40:00,107.14,107.2,106.85,106.95,41400.0,107.14,107.2,106.85,106.95,41400.0
2010-02-23 11:45:00,106.89,107.14,106.78,107.11,31900.0,106.89,107.14,106.78,107.11,31900.0
2010-02-23 11:50:00,107.06,107.06,106.75,106.82,32100.0,107.06,107.06,106.75,106.82,32100.0
2010-02-23 11:55:00,106.88,106.97,106.4,106.61,47400.0,106.88,106.97,106.4,106.61,47400.0
2010-02-23 12:00:00,106.59,106.71,106.2,106.24,53400.0,106.59,106.71,106.2,106.24,53400.0
2010-02-23 12:05:00,106.26,106.42,106.02,106.21,40300.0,106.26,106.42,106.02,106.21,40300.0
2010-02-23 12:10:00,106.2,106.24,105.8,105.92,64400.0,106.2,106.24,105.8,105.92,64400.0
2010-02-23 12:15:00,105.94,106.17,105.9,105.94,33200.0,105.94,106.17,105.9,105.94,33200.0
2010-02-23 12:20:00,105.94,106.12,105.75,105.75,44600.0,105.94,106.12,105.75,105.75,44600.0
2010-02-23 12:25:00,105.75,106.17,105.5,106.1,49700.0,105.75,106.17,105.5,106.1,49700.0
2010-02-23 12:30:00,106.01,106.47,106.0,106.33,49600.0,106.01,106.47,106.0,106.33,49600.0
2010-02-23 12:35:00,106.33,106.49,106.18,106.38,29200.0,106.33,106.49,106.18,106.38,29200.0
2010-02-23 12:40:00,106.36,106.36,105.95,106.06,28400.0,106.36,106.36,105.95,106.06,28400.0
2010-02-23 12:45:00,106.06,106.12,105.8,106.07,31300.0,106.06,106.12,105.8,106.07,31300.0
2010-02-23 12:50:00,106.08,106.28,105.96,106.28,29200.0,106.08,106.28,105.96,106.28,29200.0
2010-02-23 12:55:00,106.27,106.49,106.15,106.42,35600.0,106.27,106.49,106.15,106.42,35600.0
2010-02-23 13:00:00,106.44,106.5,106.07,106.15,44200.0,106.44,106.5,106.07,106.15,44200.0
2010-02-23 13:05:00,106.16,106.26,105.96,106.01,38600.0,106.16,106.26,105.96,106.01,38600.0
2010-02-23 13:10:00,106.06,106.16,105.85,106.01,35500.0,106.06,106.16,105.85,106.01,35500.0
2010-02-23 13:15:00,106.04,106.27,105.88,106.13,25600.0,106.04,106.27,105.88,106.13,25600.0
2010-02-23 13:20:00,106.08,106.29,106.02,106.21,14900.0,106.08,106.29,106.02,106.21,14900.0
2010-02-23 13:25:00,106.24,106.59,106.22,106.52,18300.0,106.24,106.59,106.22,106.52,18300.0
2010-02-23 13:30:00,106.5,106.67,106.41,106.57,24500.0,106.5,106.67,106.41,106.57,24500.0
2010-02-23 13:35:00,106.62,106.92,106.62,106.86,20100.0,106.62,106.92,106.62,106.86,20100.0
2010-02-23 13:40:00,106.86,106.91,106.57,106.66,22400.0,106.86,106.91,106.57,106.66,22400.0
2010-02-23 13:45:00,106.62,106.75,106.5,106.62,14400.0,106.62,106.75,106.5,106.62,14400.0
2010-02-23 13:50:00,106.65,106.73,106.51,106.59,15300.0,106.65,106.73,106.51,106.59,15300.0
2010-02-23 13:55:00,106.53,106.59,106.31,106.37,37600.0,106.53,106.59,106.31,106.37,37600.0
2010-02-23 14:00:00,106.31,106.45,106.15,106.43,17600.0,106.31,106.45,106.15,106.43,17600.0
2010-02-23 14:05:00,106.45,106.54,106.32,106.38,22600.0,106.45,106.54,106.32,106.38,22600.0
2010-02-23 14:10:00,106.4,106.53,106.3,106.33,17500.0,106.4,106.53,106.3,106.33,17500.0
2010-02-23 14:15:00,106.26,106.32,106.1,106.12,20000.0,106.26,106.32,106.1,106.12,20000.0
2010-02-23 14:20:00,106.06,106.16,106.0,106.03,26500.0,106.06,106.16,106.0,106.03,26500.0
2010-02-23 14:25:00,106.07,106.08,105.91,106.0,46800.0,106.07,106.08,105.91,106.0,46800.0
2010-02-23 14:30:00,106.01,106.22,105.97,105.97,43100.0,106.01,106.22,105.97,105.97,43100.0
2010-02-23 14:35:00,106.04,106.14,105.88,106.14,48200.0,106.04,106.14,105.88,106.14,48200.0
2010-02-23 14:40:00,106.14,106.45,106.05,106.33,49800.0,106.14,106.45,106.05,106.33,49800.0
2010-02-23 14:45:00,106.32,106.54,105.8,106.09,62400.0,106.32,106.54,105.8,106.09,62400.0
2010-02-23 14:50:00,106.11,106.35,106.03,106.29,30800.0,106.11,106.35,106.03,106.29,30800.0
2010-02-23 14:55:00,106.31,106.47,106.24,106.31,35500.0,106.31,106.47,106.24,106.31,35500.0
2010-02-23 15:00:00,106.34,106.47,106.29,106.31,28200.0,106.34,106.47,106.29,106.31,28200.0
2010-02-23 15:05:00,106.3,106.47,106.25,106.3,40000.0,106.3,106.47,106.25,106.3,40000.0
2010-02-23 15:10:00,106.29,106.48,106.29,106.43,50100.0,106.29,106.48,106.29,106.43,50100.0
2010-02-23 15:15:00,106.41,106.42,105.99,106.12,59000.0,106.41,106.42,105.99,106.12,59000.0
2010-02-23 15:20:00,106.12,106.27,106.08,106.17,35200.0,106.12,106.27,106.08,106.17,35200.0
2010-02-23 15:25:00,106.13,106.21,106.04,106.17,47900.0,106.13,106.21,106.04,106.17,47900.0
2010-02-23 15:30:00,106.17,106.47,106.01,106.07,94800.0,106.17,106.47,106.01,106.07,94800.0
2010-02-23 15:35:00,106.06,106.1,106.0,106.02,66700.0,106.06,106.1,106.0,106.02,66700.0
2010-02-23 15:40:00,106.02,106.02,105.52,105.6,124600.0,106.02,106.02,105.52,105.6,124600.0
2010-02-23 15:45:00,105.6,105.87,105.48,105.56,140200.0,105.6,105.87,105.48,105.56,140200.0
2010-02-23 15:50:00,105.59,105.67,105.2,105.55,170800.0,105.59,105.67,105.2,105.55,170800.0
2010-02-23 15:55:00,105.55,105.8,105.14,105.8,262100.0,105.55,105.8,105.14,105.8,262100.0
2010-02-24 09:30:00,106.6,107.7,106.21,107.4,149100.0,106.6,107.7,106.21,107.4,149100.0
2010-02-24 09:35:00,107.38,107.39,106.2,106.23,66000.0,107.38,107.39,106.2,106.23,66000.0
2010-02-24 09:40:00,106.24,106.35,105.1,105.1,107700.0,106.24,106.35,105.1,105.1,107700.0
2010-02-24 09:45:00,105.35,105.95,105.11,105.29,80100.0,105.35,105.95,105.11,105.29,80100.0
2010-02-24 09:50:00,105.3,105.6,105.0,105.15,86400.0,105.3,105.6,105.0,105.15,86400.0
2010-02-24 09:55:00,105.12,105.57,105.0,105.2,89700.0,105.12,105.57,105.0,105.2,89700.0
2010-02-24 10:00:00,105.18,105.92,105.0,105.2,73000.0,105.18,105.92,105.0,105.2,73000.0
2010-02-24 10:05:00,105.12,105.26,104.53,104.7,82000.0,105.12,105.26,104.53,104.7,82000.0
2010-02-24 10:10:00,104.66,105.5,104.62,105.38,72700.0,104.66,105.5,104.62,105.38,72700.0
2010-02-24 10:15:00,105.17,105.3,104.69,105.13,53800.0,105.17,105.3,104.69,105.13,53800.0
2010-02-24 10:20:00,105.03,105.19,104.52,104.78,38700.0,105.03,105.19,104.52,104.78,38700.0
2010-02-24 10:25:00,104.69,104.88,104.6,104.79,21500.0,104.69,104.88,104.6,104.79,21500.0
2010-02-24 10:30:00,104.77,105.3,104.7,105.17,85200.0,104.77,105.3,104.7,105.17,85200.0
2010-02-24 10:35:00,105.2,105.75,105.04,105.67,49700.0,105.2,105.75,105.04,105.67,49700.0
2010-02-24 10:40:00,105.69,105.86,105.3,105.57,44100.0,105.69,105.86,105.3,105.57,44100.0
2010-02-24 10:45:00,105.57,106.11,105.46,106.11,79000.0,105.57,106.11,105.46,106.11,79000.0
2010-02-24 10:50:00,106.11,106.69,105.97,106.49,134300.0,106.11,106.69,105.97,106.49,134300.0
2010-02-24 10:55:00,106.48,106.62,106.01,106.03,48600.0,106.48,106.62,106.01,106.03,48600.0
2010-02-24 11:00:00,106.1,106.19,105.83,106.0,62300.0,106.1,106.19,105.83,106.0,62300.0
2010-02-24 11:05:00,105.99,106.2,105.8,106.12,42900.0,105.99,106.2,105.8,106.12,42900.0
2010-02-24 11:10:00,106.12,106.33,106.05,106.14,48300.0,106.12,106.33,106.05,106.14,48300.0
2010-02-24 11:15:00,106.15,106.3,106.05,106.1,19500.0,106.15,106.3,106.05,106.1,19500.0
2010-02-24 11:20:00,106.06,106.17,105.81,105.81,34600.0,106.06,106.17,105.81,105.81,34600.0
2010-02-24 11:25:00,105.85,105.98,105.5,105.86,28300.0,105.85,105.98,105.5,105.86,28300.0
2010-02-24 11:30:00,105.87,106.06,105.78,105.94,16400.0,105.87,106.06,105.78,105.94,16400.0
2010-02-24 11:35:00,105.84,106.1,105.72,105.78,19800.0,105.84,106.1,105.72,105.78,19800.0
2010-02-24 11:40:00,105.74,105.95,105.5,105.92,22800.0,105.74,105.95,105.5,105.92,22800.0
2010-02-24 11:45:00,105.85,105.93,105.8,105.92,20900.0,105.85,105.93,105.8,105.92,20900.0
2010-02-24 11:50:00,105.88,105.88,105.51,105.59,15000.0,105.88,105.88,105.51,105.59,15000.0
2010-02-24 11:55:00,105.57,105.6,105.4,105.47,26300.0,105.57,105.6,105.4,105.47,26300.0
2010-02-24 12:00:00,105.43,105.59,105.25,105.34,24200.0,105.43,105.59,105.25,105.34,24200.0
2010-02-24 12:05:00,105.25,105.59,105.08,105.13,58500.0,105.25,105.59,105.08,105.13,58500.0
2010-02-24 12:10:00,105.21,105.37,105.08,105.36,35800.0,105.21,105.37,105.08,105.36,35800.0
2010-02-24 12:15:00,105.31,105.7,105.18,105.48,30300.0,105.31,105.7,105.18,105.48,30300.0
2010-02-24 12:20:00,105.46,105.53,105.25,105.44,15400.0,105.46,105.53,105.25,105.44,15400.0
2010-02-24 12:25:00,105.38,105.63,105.25,105.4,21900.0,105.38,105.63,105.25,105.4,21900.0
2010-02-24 12:30:00,105.38,105.6,105.15,105.15,36000.0,105.38,105.6,105.15,105.15,36000.0
2010-02-24 12:35:00,105.16,105.21,105.03,105.04,18500.0,105.16,105.21,105.03,105.04,18500.0
2010-02-24 12:40:00,105.04,105.12,105.01,105.09,20900.0,105.04,105.12,105.01,105.09,20900.0
2010-02-24 12:45:00,105.09,105.14,105.0,105.02,17900.0,105.09,105.14,105.0,105.02,17900.0
2010-02-24 12:50:00,105.01,105.29,105.0,105.27,14900.0,105.01,105.29,105.0,105.27,14900.0
2010-02-24 12:55:00,105.19,105.25,105.0,105.11,16000.0,105.19,105.25,105.0,105.11,16000.0
2010-02-24 13:00:00,105.14,105.18,105.01,105.14,19300.0,105.14,105.18,105.01,105.14,19300.0
2010-02-24 13:05:00,105.18,105.25,105.01,105.05,18100.0,105.18,105.25,105.01,105.05,18100.0
2010-02-24 13:10:00,105.02,105.08,104.91,105.01,23900.0,105.02,105.08,104.91,105.01,23900.0
2010-02-24 13:15:00,105.08,105.08,104.91,104.99,13300.0,105.08,105.08,104.91,104.99,13300.0
2010-02-24 13:20:00,104.96,105.07,104.94,105.0,17700.0,104.96,105.07,104.94,105.0,17700.0
2010-02-24 13:25:00,104.97,105.1,104.8,104.93,18500.0,104.97,105.1,104.8,104.93,18500.0
2010-02-24 13:30:00,104.82,105.16,104.82,105.14,34300.0,104.82,105.16,104.82,105.14,34300.0
2010-02-24 13:35:00,105.09,105.25,105.02,105.21,25000.0,105.09,105.25,105.02,105.21,25000.0
2010-02-24 13:40:00,105.21,105.25,105.06,105.17,14100.0,105.21,105.25,105.06,105.17,14100.0
2010-02-24 13:45:00,105.19,105.2,105.11,105.18,12500.0,105.19,105.2,105.11,105.18,12500.0
2010-02-24 13:50:00,105.17,105.18,105.02,105.03,15000.0,105.17,105.18,105.02,105.03,15000.0
2010-02-24 13:55:00,105.03,105.04,104.87,104.98,32300.0,105.03,105.04,104.87,104.98,32300.0
2010-02-24 14:00:00,104.96,105.02,104.85,104.86,10000.0,104.96,105.02,104.85,104.86,10000.0
2010-02-24 14:05:00,104.86,104.92,104.75,104.82,50900.0,104.86,104.92,104.75,104.82,50900.0
2010-02-24 14:10:00,104.81,104.88,104.63,104.8,49600.0,104.81,104.88,104.63,104.8,49600.0
2010-02-24 14:15:00,104.77,104.84,104.65,104.68,29100.0,104.77,104.84,104.65,104.68,29100.0
2010-02-24 14:20:00,104.69,104.77,104.56,104.65,37600.0,104.69,104.77,104.56,104.65,37600.0
2010-02-24 14:25:00,104.66,105.03,104.62,104.89,31700.0,104.66,105.03,104.62,104.89,31700.0
2010-02-24 14:30:00,104.95,105.02,104.73,104.77,22500.0,104.95,105.02,104.73,104.77,22500.0
2010-02-24 14:35:00,104.77,105.01,104.77,104.87,34300.0,104.77,105.01,104.77,104.87,34300.0
2010-02-24 14:40:00,104.85,104.97,104.74,104.9,21300.0,104.85,104.97,104.74,104.9,21300.0
2010-02-24 14:45:00,104.85,104.89,104.73,104.76,9900.0,104.85,104.89,104.73,104.76,9900.0
2010-02-24 14:50:00,104.78,104.83,104.6,104.68,17800.0,104.78,104.83,104.6,104.68,17800.0
2010-02-24 14:55:00,104.62,104.69,104.36,104.5,46800.0,104.62,104.69,104.36,104.5,46800.0
2010-02-24 15:00:00,104.5,104.56,104.25,104.29,62300.0,104.5,104.56,104.25,104.29,62300.0
2010-02-24 15:05:00,104.29,104.42,104.08,104.25,87600.0,104.29,104.42,104.08,104.25,87600.0
2010-02-24 15:10:00,104.28,104.38,104.1,104.22,73800.0,104.28,104.38,104.1,104.22,73800.0
2010-02-24 15:15:00,104.21,104.24,104.01,104.04,32600.0,104.21,104.24,104.01,104.04,32600.0
2010-02-24 15:20:00,104.04,104.13,103.58,103.78,148200.0,104.04,104.13,103.58,103.78,148200.0
2010-02-24 15:25:00,103.81,104.09,103.75,104.08,50400.0,103.81,104.09,103.75,104.08,50400.0
2010-02-24 15:30:00,104.11,104.2,103.99,104.19,46000.0,104.11,104.2,103.99,104.19,46000.0
2010-02-24 15:35:00,104.18,104.69,104.15,104.56,56700.0,104.18,104.69,104.15,104.56,56700.0
2010-02-24 15:40:00,104.61,104.85,104.29,104.58,79000.0,104.61,104.85,104.29,104.58,79000.0
2010-02-24 15:45:00,104.53,104.98,104.5,104.91,62200.0,104.53,104.98,104.5,104.91,62200.0
2010-02-24 15:50:00,104.97,105.05,104.81,104.97,110800.0,104.97,105.05,104.81,104.97,110800.0
2010-02-24 15:55:00,105.0,105.14,104.88,105.11,113500.0,105.0,105.14,104.88,105.11,113500.0
2010-02-25 09:30:00,100.63,100.74,99.0,99.99,557600.0,100.63,100.74,99.0,99.99,557600.0
2010-02-25 09:35:00,100.0,100.54,98.71,100.44,331600.0,100.0,100.54,98.71,100.44,331600.0
2010-02-25 09:40:00,100.4,100.48,99.5,99.6,238200.0,100.4,100.48,99.5,99.6,238200.0
2010-02-25 09:45:00,99.65,100.0,99.21,99.98,121400.0,99.65,100.0,99.21,99.98,121400.0
2010-02-25 09:50:00,99.97,100.5,99.73,100.15,166900.0,99.97,100.5,99.73,100.15,166900.0
2010-02-25 09:55:00,100.18,100.84,100.0,100.62,147400.0,100.18,100.84,100.0,100.62,147400.0
2010-02-25 10:00:00,100.64,100.75,100.05,100.58,103400.0,100.64,100.75,100.05,100.58,103400.0
2010-02-25 10:05:00,100.54,100.76,100.41,100.75,146100.0,100.54,100.76,100.41,100.75,146100.0
2010-02-25 10:10:00,100.76,102.24,100.74,101.89,232600.0,100.76,102.24,100.74,101.89,232600.0
2010-02-25 10:15:00,101.94,102.16,101.51,102.13,141500.0,101.94,102.16,101.51,102.13,141500.0
2010-02-25 10:20:00,102.16,102.38,101.62,101.99,81500.0,102.16,102.38,101.62,101.99,81500.0
2010-02-25 10:25:00,102.11,102.28,101.73,102.05,91000.0,102.11,102.28,101.73,102.05,91000.0
2010-02-25 10:30:00,102.15,102.77,101.85,102.67,82600.0,102.15,102.77,101.85,102.67,82600.0
2010-02-25 10:35:00,102.67,102.87,102.01,102.03,81500.0,102.67,102.87,102.01,102.03,81500.0
2010-02-25 10:40:00,102.18,102.67,102.02,102.58,64300.0,102.18,102.67,102.02,102.58,64300.0
2010-02-25 10:45:00,102.58,103.01,102.31,102.93,76200.0,102.58,103.01,102.31,102.93,76200.0
2010-02-25 10:50:00,102.97,103.39,102.79,102.95,95100.0,102.97,103.39,102.79,102.95,95100.0
2010-02-25 10:55:00,102.89,103.02,102.55,102.61,55700.0,102.89,103.02,102.55,102.61,55700.0
2010-02-25 11:00:00,102.65,102.88,102.56,102.56,20700.0,102.65,102.88,102.56,102.56,20700.0
2010-02-25 11:05:00,102.6,102.7,102.18,102.28,65700.0,102.6,102.7,102.18,102.28,65700.0
2010-02-25 11:10:00,102.28,102.33,101.7,101.89,64800.0,102.28,102.33,101.7,101.89,64800.0
2010-02-25 11:15:00,101.9,102.23,101.76,102.15,34400.0,101.9,102.23,101.76,102.15,34400.0
2010-02-25 11:20:00,102.02,102.14,101.57,101.68,51100.0,102.02,102.14,101.57,101.68,51100.0
2010-02-25 11:25:00,101.74,101.91,101.55,101.58,46200.0,101.74,101.91,101.55,101.58,46200.0
2010-02-25 11:30:00,101.58,101.67,101.21,101.34,51400.0,101.58,101.67,101.21,101.34,51400.0
2010-02-25 11:35:00,101.32,101.69,101.0,101.17,31100.0,101.32,101.69,101.0,101.17,31100.0
2010-02-25 11:40:00,101.0,101.47,101.0,101.3,27500.0,101.0,101.47,101.0,101.3,27500.0
2010-02-25 11:45:00,101.29,101.35,101.0,101.23,28600.0,101.29,101.35,101.0,101.23,28600.0
2010-02-25 11:50:00,101.23,101.42,101.17,101.25,23200.0,101.23,101.42,101.17,101.25,23200.0
2010-02-25 11:55:00,101.25,101.43,101.05,101.29,17700.0,101.25,101.43,101.05,101.29,17700.0
2010-02-25 12:00:00,101.32,101.85,101.32,101.75,33200.0,101.32,101.85,101.32,101.75,33200.0
2010-02-25 12:05:00,101.78,101.83,101.29,101.54,74100.0,101.78,101.83,101.29,101.54,74100.0
2010-02-25 12:10:00,101.57,101.88,101.42,101.88,20600.0,101.57,101.88,101.42,101.88,20600.0
2010-02-25 12:15:00,101.88,101.88,101.54,101.63,18300.0,101.88,101.88,101.54,101.63,18300.0
2010-02-25 12:20:00,101.53,101.82,101.52,101.72,15600.0,101.53,101.82,101.52,101.72,15600.0
2010-02-25 12:25:00,101.69,101.78,101.55,101.63,18500.0,101.69,101.78,101.55,101.63,18500.0
2010-02-25 12:30:00,101.56,101.95,101.56,101.95,18600.0,101.56,101.95,101.56,101.95,18600.0
2010-02-25 12:35:00,101.92,102.14,101.77,101.8,44800.0,101.92,102.14,101.77,101.8,44800.0
2010-02-25 12:40:00,101.89,102.02,101.8,101.92,38700.0,101.89,102.02,101.8,101.92,38700.0
2010-02-25 12:45:00,101.93,102.14,101.8,101.91,31600.0,101.93,102.14,101.8,101.91,31600.0
2010-02-25 12:50:00,102.02,102.15,101.93,102.11,44700.0,102.02,102.15,101.93,102.11,44700.0
2010-02-25 12:55:00,102.11,102.17,101.73,101.88,40600.0,102.11,102.17,101.73,101.88,40600.0
2010-02-25 13:00:00,101.82,102.03,101.79,101.94,28200.0,101.82,102.03,101.79,101.94,28200.0
2010-02-25 13:05:00,101.96,101.96,101.53,101.62,29300.0,101.96,101.96,101.53,101.62,29300.0
2010-02-25 13:10:00,101.63,101.87,101.55,101.69,13000.0,101.63,101.87,101.55,101.69,13000.0
2010-02-25 13:15:00,101.69,101.79,101.55,101.66,7600.0,101.69,101.79,101.55,101.66,7600.0
2010-02-25 13:20:00,101.76,101.88,101.51,101.51,15800.0,101.76,101.88,101.51,101.51,15800.0
2010-02-25 13:25:00,101.51,101.6,101.39,101.42,16900.0,101.51,101.6,101.39,101.42,16900.0
2010-02-25 13:30:00,101.42,101.52,101.33,101.47,10200.0,101.42,101.52,101.33,101.47,10200.0
2010-02-25 13:35:00,101.47,101.51,101.12,101.34,13100.0,101.47,101.51,101.12,101.34,13100.0
2010-02-25 13:40:00,101.35,101.84,101.35,101.83,17700.0,101.35,101.84,101.35,101.83,17700.0
2010-02-25 13:45:00,101.83,102.0,101.71,101.96,27800.0,101.83,102.0,101.71,101.96,27800.0
2010-02-25 13:50:00,101.99,102.49,101.95,102.39,35700.0,101.99,102.49,101.95,102.39,35700.0
2010-02-25 13:55:00,102.39,103.46,102.36,103.17,116100.0,102.39,103.46,102.36,103.17,116100.0
2010-02-25 14:00:00,103.19,103.46,102.96,103.02,44900.0,103.19,103.46,102.96,103.02,44900.0
2010-02-25 14:05:00,103.03,103.42,102.89,103.0,39200.0,103.03,103.42,102.89,103.0,39200.0
2010-02-25 14:10:00,103.01,103.11,102.73,102.89,42500.0,103.01,103.11,102.73,102.89,42500.0
2010-02-25 14:15:00,102.95,102.97,102.56,102.61,21900.0,102.95,102.97,102.56,102.61,21900.0
2010-02-25 14:20:00,102.61,102.86,102.46,102.79,43700.0,102.61,102.86,102.46,102.79,43700.0
2010-02-25 14:25:00,102.79,103.24,102.63,102.74,34400.0,102.79,103.24,102.63,102.74,34400.0
2010-02-25 14:30:00,102.78,103.0,102.58,102.58,22800.0,102.78,103.0,102.58,102.58,22800.0
2010-02-25 14:35:00,102.62,102.65,102.24,102.36,17700.0,102.62,102.65,102.24,102.36,17700.0
2010-02-25 14:40:00,102.42,102.57,102.2,102.46,18600.0,102.42,102.57,102.2,102.46,18600.0
2010-02-25 14:45:00,102.42,102.73,102.07,102.07,22700.0,102.42,102.73,102.07,102.07,22700.0
2010-02-25 14:50:00,102.17,102.36,102.1,102.3,13500.0,102.17,102.36,102.1,102.3,13500.0
2010-02-25 14:55:00,102.27,102.46,102.14,102.22,17900.0,102.27,102.46,102.14,102.22,17900.0
2010-02-25 15:00:00,102.23,102.43,102.15,102.3,10900.0,102.23,102.43,102.15,102.3,10900.0
2010-02-25 15:05:00,102.3,102.89,102.27,102.81,24600.0,102.3,102.89,102.27,102.81,24600.0
2010-02-25 15:10:00,102.72,102.9,102.56,102.77,23700.0,102.72,102.9,102.56,102.77,23700.0
2010-02-25 15:15:00,102.74,102.74,102.05,102.06,40500.0,102.74,102.74,102.05,102.06,40500.0
2010-02-25 15:20:00,102.05,102.44,101.83,102.03,47000.0,102.05,102.44,101.83,102.03,47000.0
2010-02-25 15:25:00,102.03,102.35,101.85,102.17,31900.0,102.03,102.35,101.85,102.17,31900.0
2010-02-25 15:30:00,102.23,102.4,101.88,102.21,39000.0,102.23,102.4,101.88,102.21,39000.0
2010-02-25 15:35:00,102.36,102.43,102.15,102.2,26300.0,102.36,102.43,102.15,102.2,26300.0
2010-02-25 15:40:00,102.22,102.6,102.22,102.4,48800.0,102.22,102.6,102.22,102.4,48800.0
2010-02-25 15:45:00,102.42,102.75,102.42,102.51,49300.0,102.42,102.75,102.42,102.51,49300.0
2010-02-25 15:50:00,102.52,102.54,102.15,102.43,58600.0,102.52,102.54,102.15,102.43,58600.0
2010-02-25 15:55:00,102.45,103.15,102.45,102.97,122000.0,102.45,103.15,102.45,102.97,122000.0
2010-02-26 09:30:00,105.25,105.38,103.77,103.77,114200.0,105.25,105.38,103.77,103.77,114200.0
2010-02-26 09:35:00,103.79,104.25,103.56,103.73,38700.0,103.79,104.25,103.56,103.73,38700.0
2010-02-26 09:40:00,103.74,103.87,103.17,103.22,89100.0,103.74,103.87,103.17,103.22,89100.0
2010-02-26 09:45:00,103.33,103.48,103.21,103.3,28400.0,103.33,103.48,103.21,103.3,28400.0
2010-02-26 09:50:00,103.33,103.41,102.8,103.05,44900.0,103.33,103.41,102.8,103.05,44900.0
2010-02-26 09:55:00,102.98,103.44,102.98,103.0,24100.0,102.98,103.44,102.98,103.0,24100.0
2010-02-26 10:00:00,103.03,103.37,102.7,102.72,51300.0,103.03,103.37,102.7,102.72,51300.0
2010-02-26 10:05:00,102.7,103.5,102.53,103.13,39800.0,102.7,103.5,102.53,103.13,39800.0
2010-02-26 10:10:00,103.2,103.38,103.02,103.15,20400.0,103.2,103.38,103.02,103.15,20400.0
2010-02-26 10:15:00,103.2,103.45,103.12,103.44,28300.0,103.2,103.45,103.12,103.44,28300.0
2010-02-26 10:20:00,103.31,103.45,103.2,103.25,25400.0,103.31,103.45,103.2,103.25,25400.0
2010-02-26 10:25:00,103.25,103.39,103.03,103.26,32800.0,103.25,103.39,103.03,103.26,32800.0
2010-02-26 10:30:00,103.27,103.4,103.08,103.15,30100.0,103.27,103.4,103.08,103.15,30100.0
2010-02-26 10:35:00,103.11,103.39,103.11,103.21,15100.0,103.11,103.39,103.11,103.21,15100.0
2010-02-26 10:40:00,103.19,103.24,102.82,102.93,25400.0,103.19,103.24,102.82,102.93,25400.0
2010-02-26 10:45:00,102.91,103.19,102.9,103.01,18600.0,102.91,103.19,102.9,103.01,18600.0
2010-02-26 10:50:00,102.97,103.07,102.85,102.91,20300.0,102.97,103.07,102.85,102.91,20300.0
2010-02-26 10:55:00,102.87,103.07,102.85,103.07,18900.0,102.87,103.07,102.85,103.07,18900.0
2010-02-26 11:00:00,103.0,103.14,102.9,103.03,23500.0,103.0,103.14,102.9,103.03,23500.0
2010-02-26 11:05:00,103.14,103.2,103.01,103.1,23300.0,103.14,103.2,103.01,103.1,23300.0
2010-02-26 11:10:00,103.15,103.3,103.09,103.25,18600.0,103.15,103.3,103.09,103.25,18600.0
2010-02-26 11:15:00,103.19,103.28,103.08,103.08,21700.0,103.19,103.28,103.08,103.08,21700.0
2010-02-26 11:20:00,103.09,103.19,103.02,103.07,12600.0,103.09,103.19,103.02,103.07,12600.0
2010-02-26 11:25:00,103.12,103.14,102.8,102.84,25400.0,103.12,103.14,102.8,102.84,25400.0
2010-02-26 11:30:00,102.83,103.15,102.83,103.03,16100.0,102.83,103.15,102.83,103.03,16100.0
2010-02-26 11:35:00,103.04,103.7,103.04,103.64,62900.0,103.04,103.7,103.04,103.64,62900.0
2010-02-26 11:40:00,103.64,103.86,103.63,103.69,40300.0,103.64,103.86,103.63,103.69,40300.0
2010-02-26 11:45:00,103.69,103.82,103.61,103.77,32700.0,103.69,103.82,103.61,103.77,32700.0
2010-02-26 11:50:00,103.78,103.84,103.68,103.83,34100.0,103.78,103.84,103.68,103.83,34100.0
2010-02-26 11:55:00,103.79,104.48,103.79,104.45,57400.0,103.79,104.48,103.79,104.45,57400.0
2010-02-26 12:00:00,104.45,104.96,104.42,104.48,75100.0,104.45,104.96,104.42,104.48,75100.0
2010-02-26 12:05:00,104.42,104.87,104.42,104.56,27600.0,104.42,104.87,104.42,104.56,27600.0
2010-02-26 12:10:00,104.59,104.74,104.42,104.67,52900.0,104.59,104.74,104.42,104.67,52900.0
2010-02-26 12:15:00,104.7,104.85,104.6,104.75,47200.0,104.7,104.85,104.6,104.75,47200.0
2010-02-26 12:20:00,104.75,104.9,104.34,104.41,23900.0,104.75,104.9,104.34,104.41,23900.0
2010-02-26 12:25:00,104.31,104.4,104.13,104.28,12600.0,104.31,104.4,104.13,104.28,12600.0
2010-02-26 12:30:00,104.36,104.45,103.9,104.01,24600.0,104.36,104.45,103.9,104.01,24600.0
2010-02-26 12:35:00,103.94,104.18,103.84,104.18,28100.0,103.94,104.18,103.84,104.18,28100.0
2010-02-26 12:40:00,104.2,104.4,104.1,104.4,17100.0,104.2,104.4,104.1,104.4,17100.0
2010-02-26 12:45:00,104.36,104.59,104.33,104.47,40300.0,104.36,104.59,104.33,104.47,40300.0
2010-02-26 12:50:00,104.49,104.5,104.21,104.31,12500.0,104.49,104.5,104.21,104.31,12500.0
2010-02-26 12:55:00,104.38,104.41,104.05,104.09,13900.0,104.38,104.41,104.05,104.09,13900.0
2010-02-26 13:00:00,104.06,104.5,104.06,104.24,18900.0,104.06,104.5,104.06,104.24,18900.0
2010-02-26 13:05:00,104.24,104.31,104.24,104.26,12400.0,104.24,104.31,104.24,104.26,12400.0
2010-02-26 13:10:00,104.28,104.45,104.28,104.29,6400.0,104.28,104.45,104.28,104.29,6400.0
2010-02-26 13:15:00,104.29,104.57,104.28,104.48,10100.0,104.29,104.57,104.28,104.48,10100.0
2010-02-26 13:20:00,104.48,104.56,104.31,104.5,10400.0,104.48,104.56,104.31,104.5,10400.0
2010-02-26 13:25:00,104.58,104.99,104.55,104.96,19100.0,104.58,104.99,104.55,104.96,19100.0
2010-02-26 13:30:00,104.97,105.0,104.73,104.9,24600.0,104.97,105.0,104.73,104.9,24600.0
2010-02-26 13:35:00,104.93,105.09,104.84,104.95,23900.0,104.93,105.09,104.84,104.95,23900.0
2010-02-26 13:40:00,104.94,104.99,104.75,104.83,16600.0,104.94,104.99,104.75,104.83,16600.0
2010-02-26 13:45:00,104.89,105.21,104.89,105.18,26100.0,104.89,105.21,104.89,105.18,26100.0
2010-02-26 13:50:00,105.18,105.29,105.02,105.13,25800.0,105.18,105.29,105.02,105.13,25800.0
2010-02-26 13:55:00,105.13,105.18,104.79,104.83,17200.0,105.13,105.18,104.79,104.83,17200.0
2010-02-26 14:00:00,104.82,105.19,104.8,105.0,29900.0,104.82,105.19,104.8,105.0,29900.0
2010-02-26 14:05:00,105.01,105.21,104.92,104.94,9200.0,105.01,105.21,104.92,104.94,9200.0
2010-02-26 14:10:00,104.99,105.1,104.92,105.08,9800.0,104.99,105.1,104.92,105.08,9800.0
2010-02-26 14:15:00,105.12,105.15,104.98,105.0,4600.0,105.12,105.15,104.98,105.0,4600.0
2010-02-26 14:20:00,105.01,105.23,104.98,105.18,13600.0,105.01,105.23,104.98,105.18,13600.0
2010-02-26 14:25:00,105.16,105.29,105.14,105.29,17400.0,105.16,105.29,105.14,105.29,17400.0
2010-02-26 14:30:00,105.3,105.5,105.25,105.37,30200.0,105.3,105.5,105.25,105.37,30200.0
2010-02-26 14:35:00,105.42,105.42,105.1,105.19,12400.0,105.42,105.42,105.1,105.19,12400.0
2010-02-26 14:40:00,105.18,105.18,104.93,105.05,10600.0,105.18,105.18,104.93,105.05,10600.0
2010-02-26 14:45:00,105.05,105.27,105.02,105.23,14100.0,105.05,105.27,105.02,105.23,14100.0
2010-02-26 14:50:00,105.28,105.5,105.25,105.39,26100.0,105.28,105.5,105.25,105.39,26100.0
2010-02-26 14:55:00,105.4,105.5,105.33,105.43,19500.0,105.4,105.5,105.33,105.43,19500.0
2010-02-26 15:00:00,105.5,105.54,105.21,105.49,21800.0,105.5,105.54,105.21,105.49,21800.0
2010-02-26 15:05:00,105.5,105.78,105.44,105.74,34800.0,105.5,105.78,105.44,105.74,34800.0
2010-02-26 15:10:00,105.72,105.79,105.61,105.74,24900.0,105.72,105.79,105.61,105.74,24900.0
2010-02-26 15:15:00,105.75,105.9,105.72,105.75,32400.0,105.75,105.9,105.72,105.75,32400.0
2010-02-26 15:20:00,105.75,105.77,105.42,105.5,29600.0,105.75,105.77,105.42,105.5,29600.0
2010-02-26 15:25:00,105.54,105.6,105.17,105.17,35400.0,105.54,105.6,105.17,105.17,35400.0
2010-02-26 15:30:00,105.2,105.21,104.97,105.02,44900.0,105.2,105.21,104.97,105.02,44900.0
2010-02-26 15:35:00,105.08,105.34,104.97,105.27,30400.0,105.08,105.34,104.97,105.27,30400.0
2010-02-26 15:40:00,105.28,105.4,105.15,105.22,22700.0,105.28,105.4,105.15,105.22,22700.0
2010-02-26 15:45:00,105.21,105.31,104.96,105.11,43100.0,105.21,105.31,104.96,105.11,43100.0
2010-02-26 15:50:00,105.14,105.48,105.1,105.45,43100.0,105.14,105.48,105.1,105.45,43100.0
2010-02-26 15:55:00,105.41,105.9,105.32,105.9,96500.0,105.41,105.9,105.32,105.9,96500.0
2010-03-01 09:30:00,107.58,107.9,106.07,106.71,103200.0,107.58,107.9,106.07,106.71,103200.0
2010-03-01 09:35:00,106.71,106.97,105.8,105.95,49700.0,106.71,106.97,105.8,105.95,49700.0
2010-03-01 09:40:00,105.95,106.48,105.85,106.18,24700.0,105.95,106.48,105.85,106.18,24700.0
2010-03-01 09:45:00,106.02,106.51,106.02,106.19,18500.0,106.02,106.51,106.02,106.19,18500.0
2010-03-01 09:50:00,106.15,106.39,106.08,106.17,17000.0,106.15,106.39,106.08,106.17,17000.0
2010-03-01 09:55:00,106.12,106.26,105.82,105.88,30700.0,106.12,106.26,105.82,105.88,30700.0
2010-03-01 10:00:00,105.88,106.02,105.47,105.62,44200.0,105.88,106.02,105.47,105.62,44200.0
2010-03-01 10:05:00,105.62,105.91,105.6,105.79,32500.0,105.62,105.91,105.6,105.79,32500.0
2010-03-01 10:10:00,105.79,106.1,105.64,105.74,19300.0,105.79,106.1,105.64,105.74,19300.0
2010-03-01 10:15:00,105.76,105.83,105.0,105.07,46000.0,105.76,105.83,105.0,105.07,46000.0
2010-03-01 10:20:00,105.11,105.41,105.0,105.22,32900.0,105.11,105.41,105.0,105.22,32900.0
2010-03-01 10:25:00,105.22,105.22,104.57,104.89,43900.0,105.22,105.22,104.57,104.89,43900.0
2010-03-01 10:30:00,104.85,104.98,104.65,104.71,45300.0,104.85,104.98,104.65,104.71,45300.0
2010-03-01 10:35:00,104.76,105.11,104.72,105.0,24800.0,104.76,105.11,104.72,105.0,24800.0
2010-03-01 10:40:00,105.02,105.61,105.0,105.36,34400.0,105.02,105.61,105.0,105.36,34400.0
2010-03-01 10:45:00,105.43,105.45,105.17,105.25,16200.0,105.43,105.45,105.17,105.25,16200.0
2010-03-01 10:50:00,105.25,105.41,105.17,105.4,17800.0,105.25,105.41,105.17,105.4,17800.0
2010-03-01 10:55:00,105.35,105.42,105.07,105.2,22400.0,105.35,105.42,105.07,105.2,22400.0
2010-03-01 11:00:00,105.2,105.35,104.85,105.05,43300.0,105.2,105.35,104.85,105.05,43300.0
2010-03-01 11:05:00,105.02,105.11,104.88,105.0,28900.0,105.02,105.11,104.88,105.0,28900.0
2010-03-01 11:10:00,105.02,105.04,104.63,104.86,32600.0,105.02,105.04,104.63,104.86,32600.0
2010-03-01 11:15:00,104.83,104.95,104.65,104.77,29700.0,104.83,104.95,104.65,104.77,29700.0
2010-03-01 11:20:00,104.8,105.07,104.8,105.01,26000.0,104.8,105.07,104.8,105.01,26000.0
2010-03-01 11:25:00,105.01,105.06,104.85,104.94,23200.0,105.01,105.06,104.85,104.94,23200.0
2010-03-01 11:30:00,104.95,105.11,104.91,104.99,14400.0,104.95,105.11,104.91,104.99,14400.0
2010-03-01 11:35:00,104.97,105.04,104.82,104.84,20300.0,104.97,105.04,104.82,104.84,20300.0
2010-03-01 11:40:00,104.84,104.9,104.36,104.6,29200.0,104.84,104.9,104.36,104.6,29200.0
2010-03-01 11:45:00,104.63,104.77,104.53,104.75,12300.0,104.63,104.77,104.53,104.75,12300.0
2010-03-01 11:50:00,104.71,104.9,104.56,104.84,9900.0,104.71,104.9,104.56,104.84,9900.0
2010-03-01 11:55:00,104.81,104.96,104.72,104.89,19000.0,104.81,104.96,104.72,104.89,19000.0
2010-03-01 12:00:00,104.93,104.98,104.8,104.88,10600.0,104.93,104.98,104.8,104.88,10600.0
2010-03-01 12:05:00,104.89,105.01,104.8,105.01,18600.0,104.89,105.01,104.8,105.01,18600.0
2010-03-01 12:10:00,105.0,105.1,104.87,104.99,22100.0,105.0,105.1,104.87,104.99,22100.0
2010-03-01 12:15:00,104.99,105.07,104.94,105.07,10000.0,104.99,105.07,104.94,105.07,10000.0
2010-03-01 12:20:00,105.07,105.12,104.99,105.0,18900.0,105.07,105.12,104.99,105.0,18900.0
2010-03-01 12:25:00,105.0,105.24,104.98,105.04,18600.0,105.0,105.24,104.98,105.04,18600.0
2010-03-01 12:30:00,105.0,105.11,104.91,105.09,11800.0,105.0,105.11,104.91,105.09,11800.0
2010-03-01 12:35:00,105.19,105.22,104.96,105.0,12100.0,105.19,105.22,104.96,105.0,12100.0
2010-03-01 12:40:00,105.06,105.08,104.84,104.97,13800.0,105.06,105.08,104.84,104.97,13800.0
2010-03-01 12:45:00,105.04,105.17,104.94,105.05,14900.0,105.04,105.17,104.94,105.05,14900.0
2010-03-01 12:50:00,105.05,105.1,104.78,104.8,18300.0,105.05,105.1,104.78,104.8,18300.0
2010-03-01 12:55:00,104.84,104.91,104.52,104.53,22500.0,104.84,104.91,104.52,104.53,22500.0
2010-03-01 13:00:00,104.52,104.63,104.44,104.44,33200.0,104.52,104.63,104.44,104.44,33200.0
2010-03-01 13:05:00,104.45,104.56,104.37,104.53,17200.0,104.45,104.56,104.37,104.53,17200.0
2010-03-01 13:10:00,104.59,105.0,104.56,104.78,11400.0,104.59,105.0,104.56,104.78,11400.0
2010-03-01 13:15:00,104.88,104.99,104.72,104.88,11000.0,104.88,104.99,104.72,104.88,11000.0
2010-03-01 13:20:00,104.78,104.98,104.75,104.83,9600.0,104.78,104.98,104.75,104.83,9600.0
2010-03-01 13:25:00,104.93,105.16,104.93,105.16,17700.0,104.93,105.16,104.93,105.16,17700.0
2010-03-01 13:30:00,105.06,105.25,104.91,105.04,10100.0,105.06,105.25,104.91,105.04,10100.0
2010-03-01 13:35:00,105.0,105.15,104.89,105.09,10600.0,105.0,105.15,104.89,105.09,10600.0
2010-03-01 13:40:00,105.09,105.25,104.93,105.16,13700.0,105.09,105.25,104.93,105.16,13700.0
2010-03-01 13:45:00,105.15,105.75,105.07,105.74,34800.0,105.15,105.75,105.07,105.74,34800.0
2010-03-01 13:50:00,105.74,106.0,105.53,105.55,25600.0,105.74,106.0,105.53,105.55,25600.0
2010-03-01 13:55:00,105.58,105.7,105.48,105.54,15300.0,105.58,105.7,105.48,105.54,15300.0
2010-03-01 14:00:00,105.5,105.67,105.29,105.45,11800.0,105.5,105.67,105.29,105.45,11800.0
2010-03-01 14:05:00,105.43,105.45,105.29,105.3,6800.0,105.43,105.45,105.29,105.3,6800.0
2010-03-01 14:10:00,105.21,105.27,105.06,105.25,18500.0,105.21,105.27,105.06,105.25,18500.0
2010-03-01 14:15:00,105.25,105.49,105.1,105.33,17800.0,105.25,105.49,105.1,105.33,17800.0
2010-03-01 14:20:00,105.33,105.44,105.22,105.23,9900.0,105.33,105.44,105.22,105.23,9900.0
2010-03-01 14:25:00,105.22,105.3,105.21,105.22,6700.0,105.22,105.3,105.21,105.22,6700.0
2010-03-01 14:30:00,105.22,105.33,105.05,105.12,7700.0,105.22,105.33,105.05,105.12,7700.0
2010-03-01 14:35:00,105.11,105.18,105.05,105.12,9000.0,105.11,105.18,105.05,105.12,9000.0
2010-03-01 14:40:00,105.12,105.38,105.12,105.37,4900.0,105.12,105.38,105.12,105.37,4900.0
2010-03-01 14:45:00,105.38,105.48,105.19,105.21,11800.0,105.38,105.48,105.19,105.21,11800.0
2010-03-01 14:50:00,105.23,105.31,105.15,105.31,6400.0,105.23,105.31,105.15,105.31,6400.0
2010-03-01 14:55:00,105.29,105.46,105.25,105.35,9700.0,105.29,105.46,105.25,105.35,9700.0
2010-03-01 15:00:00,105.41,105.8,105.39,105.57,16800.0,105.41,105.8,105.39,105.57,16800.0
2010-03-01 15:05:00,105.58,105.66,105.54,105.66,13100.0,105.58,105.66,105.54,105.66,13100.0
2010-03-01 15:10:00,105.68,105.68,105.55,105.64,8600.0,105.68,105.68,105.55,105.64,8600.0
2010-03-01 15:15:00,105.66,105.7,105.61,105.66,9000.0,105.66,105.7,105.61,105.66,9000.0
2010-03-01 15:20:00,105.66,105.94,105.54,105.94,21500.0,105.66,105.94,105.54,105.94,21500.0
2010-03-01 15:25:00,105.94,105.95,105.68,105.74,9800.0,105.94,105.95,105.68,105.74,9800.0
2010-03-01 15:30:00,105.73,105.79,105.5,105.62,18200.0,105.73,105.79,105.5,105.62,18200.0
2010-03-01 15:35:00,105.58,105.72,105.51,105.51,11300.0,105.58,105.72,105.51,105.51,11300.0
2010-03-01 15:40:00,105.52,105.84,105.43,105.83,24100.0,105.52,105.84,105.43,105.83,24100.0
2010-03-01 15:45:00,105.78,105.79,105.25,105.52,27400.0,105.78,105.79,105.25,105.52,27400.0
2010-03-01 15:50:00,105.5,105.69,105.41,105.63,28600.0,105.5,105.69,105.41,105.63,28600.0
2010-03-01 15:55:00,105.66,105.75,105.41,105.67,51300.0,105.66,105.75,105.41,105.67,51300.0
2010-03-02 09:30:00,106.28,106.28,105.88,106.13,67000.0,106.28,106.28,105.88,106.13,67000.0
2010-03-02 09:35:00,106.12,106.25,105.67,105.9,41800.0,106.12,106.25,105.67,105.9,41800.0
2010-03-02 09:40:00,105.9,105.97,105.71,105.91,25000.0,105.9,105.97,105.71,105.91,25000.0
2010-03-02 09:45:00,105.83,106.14,105.74,105.9,43600.0,105.83,106.14,105.74,105.9,43600.0
2010-03-02 09:50:00,105.91,105.99,105.78,105.9,20400.0,105.91,105.99,105.78,105.9,20400.0
2010-03-02 09:55:00,105.91,106.71,105.84,106.51,56500.0,105.91,106.71,105.84,106.51,56500.0
2010-03-02 10:00:00,106.56,106.88,106.4,106.75,54900.0,106.56,106.88,106.4,106.75,54900.0
2010-03-02 10:05:00,106.74,106.87,106.38,106.45,71600.0,106.74,106.87,106.38,106.45,71600.0
2010-03-02 10:10:00,106.45,106.54,106.1,106.12,55200.0,106.45,106.54,106.1,106.12,55200.0
2010-03-02 10:15:00,106.1,106.15,105.67,105.68,54100.0,106.1,106.15,105.67,105.68,54100.0
2010-03-02 10:20:00,105.69,106.14,105.67,106.07,23500.0,105.69,106.14,105.67,106.07,23500.0
2010-03-02 10:25:00,106.08,106.08,105.72,105.72,10600.0,106.08,106.08,105.72,105.72,10600.0
2010-03-02 10:30:00,105.72,105.89,105.42,105.42,32100.0,105.72,105.89,105.42,105.42,32100.0
2010-03-02 10:35:00,105.42,105.53,105.2,105.35,29800.0,105.42,105.53,105.2,105.35,29800.0
2010-03-02 10:40:00,105.31,105.31,104.7,105.04,64100.0,105.31,105.31,104.7,105.04,64100.0
2010-03-02 10:45:00,105.08,105.24,104.91,105.18,27700.0,105.08,105.24,104.91,105.18,27700.0
2010-03-02 10:50:00,105.15,105.36,105.05,105.19,30700.0,105.15,105.36,105.05,105.19,30700.0
2010-03-02 10:55:00,105.19,105.33,105.01,105.12,25300.0,105.19,105.33,105.01,105.12,25300.0
2010-03-02 11:00:00,105.09,105.39,105.04,105.37,19700.0,105.09,105.39,105.04,105.37,19700.0
2010-03-02 11:05:00,105.35,105.87,105.15,105.72,32900.0,105.35,105.87,105.15,105.72,32900.0
2010-03-02 11:10:00,105.71,105.92,105.51,105.83,41400.0,105.71,105.92,105.51,105.83,41400.0
2010-03-02 11:15:00,105.81,105.95,105.66,105.75,30100.0,105.81,105.95,105.66,105.75,30100.0
2010-03-02 11:20:00,105.73,106.15,105.68,106.08,25500.0,105.73,106.15,105.68,106.08,25500.0
2010-03-02 11:25:00,106.08,106.78,105.94,106.58,57700.0,106.08,106.78,105.94,106.58,57700.0
2010-03-02 11:30:00,106.43,106.59,106.28,106.44,24600.0,106.43,106.59,106.28,106.44,24600.0
2010-03-02 11:35:00,106.39,106.65,106.38,106.65,22600.0,106.39,106.65,106.38,106.65,22600.0
2010-03-02 11:40:00,106.61,107.44,106.61,107.16,141500.0,106.61,107.44,106.61,107.16,141500.0
2010-03-02 11:45:00,107.05,107.79,107.0,107.79,61300.0,107.05,107.79,107.0,107.79,61300.0
2010-03-02 11:50:00,107.69,107.8,107.28,107.71,33300.0,107.69,107.8,107.28,107.71,33300.0
2010-03-02 11:55:00,107.75,107.87,107.59,107.75,35300.0,107.75,107.87,107.59,107.75,35300.0
2010-03-02 12:00:00,107.72,107.88,107.63,107.77,33700.0,107.72,107.88,107.63,107.77,33700.0
2010-03-02 12:05:00,107.71,107.77,107.65,107.7,18300.0,107.71,107.77,107.65,107.7,18300.0
2010-03-02 12:10:00,107.75,108.19,107.68,108.0,80100.0,107.75,108.19,107.68,108.0,80100.0
2010-03-02 12:15:00,108.02,108.28,107.8,108.02,58200.0,108.02,108.28,107.8,108.02,58200.0
2010-03-02 12:20:00,107.96,108.01,107.66,107.93,34000.0,107.96,108.01,107.66,107.93,34000.0
2010-03-02 12:25:00,107.92,108.0,107.78,107.94,20700.0,107.92,108.0,107.78,107.94,20700.0
2010-03-02 12:30:00,107.96,108.1,107.86,107.97,26000.0,107.96,108.1,107.86,107.97,26000.0
2010-03-02 12:35:00,107.97,108.07,107.85,107.95,15700.0,107.97,108.07,107.85,107.95,15700.0
2010-03-02 12:40:00,107.95,108.09,107.69,107.97,31400.0,107.95,108.09,107.69,107.97,31400.0
2010-03-02 12:45:00,107.97,108.14,107.92,108.0,32800.0,107.97,108.14,107.92,108.0,32800.0
2010-03-02 12:50:00,107.96,108.17,107.8,107.91,26900.0,107.96,108.17,107.8,107.91,26900.0
2010-03-02 12:55:00,107.89,108.1,107.83,108.08,14700.0,107.89,108.1,107.83,108.08,14700.0
2010-03-02 13:00:00,108.08,108.25,107.99,108.04,21500.0,108.08,108.25,107.99,108.04,21500.0
2010-03-02 13:05:00,108.06,108.17,107.99,108.17,16800.0,108.06,108.17,107.99,108.17,16800.0
2010-03-02 13:10:00,108.17,108.17,107.99,108.05,10400.0,108.17,108.17,107.99,108.05,10400.0
2010-03-02 13:15:00,108.0,108.14,107.95,108.03,15000.0,108.0,108.14,107.95,108.03,15000.0
2010-03-02 13:20:00,108.03,108.03,107.94,108.03,10100.0,108.03,108.03,107.94,108.03,10100.0
2010-03-02 13:25:00,107.97,108.15,107.95,108.08,9800.0,107.97,108.15,107.95,108.08,9800.0
2010-03-02 13:30:00,108.1,108.45,108.1,108.35,27300.0,108.1,108.45,108.1,108.35,27300.0
2010-03-02 13:35:00,108.4,108.78,108.32,108.75,29900.0,108.4,108.78,108.32,108.75,29900.0
2010-03-02 13:40:00,108.75,108.92,108.67,108.92,42900.0,108.75,108.92,108.67,108.92,42900.0
2010-03-02 13:45:00,108.83,109.2,108.8,109.14,37000.0,108.83,109.2,108.8,109.14,37000.0
2010-03-02 13:50:00,109.17,109.34,109.06,109.1,43800.0,109.17,109.34,109.06,109.1,43800.0
2010-03-02 13:55:00,109.12,109.31,109.02,109.15,35600.0,109.12,109.31,109.02,109.15,35600.0
2010-03-02 14:00:00,109.12,109.31,109.02,109.13,43500.0,109.12,109.31,109.02,109.13,43500.0
2010-03-02 14:05:00,109.1,109.19,109.0,109.1,21800.0,109.1,109.19,109.0,109.1,21800.0
2010-03-02 14:10:00,109.06,109.25,109.0,109.1,25700.0,109.06,109.25,109.0,109.1,25700.0
2010-03-02 14:15:00,109.1,109.24,109.02,109.2,19500.0,109.1,109.24,109.02,109.2,19500.0
2010-03-02 14:20:00,109.15,109.2,108.76,108.8,24000.0,109.15,109.2,108.76,108.8,24000.0
2010-03-02 14:25:00,108.8,108.85,108.16,108.25,31900.0,108.8,108.85,108.16,108.25,31900.0
2010-03-02 14:30:00,108.19,108.44,108.19,108.38,18700.0,108.19,108.44,108.19,108.38,18700.0
2010-03-02 14:35:00,108.31,108.59,108.27,108.46,19000.0,108.31,108.59,108.27,108.46,19000.0
2010-03-02 14:40:00,108.59,108.59,108.12,108.29,21300.0,108.59,108.59,108.12,108.29,21300.0
2010-03-02 14:45:00,108.32,108.39,108.12,108.23,10400.0,108.32,108.39,108.12,108.23,10400.0
2010-03-02 14:50:00,108.14,108.19,107.47,107.47,65800.0,108.14,108.19,107.47,107.47,65800.0
2010-03-02 14:55:00,107.52,107.54,107.3,107.48,39900.0,107.52,107.54,107.3,107.48,39900.0
2010-03-02 15:00:00,107.5,107.66,107.47,107.51,35100.0,107.5,107.66,107.47,107.51,35100.0
2010-03-02 15:05:00,107.5,107.54,107.19,107.49,32700.0,107.5,107.54,107.19,107.49,32700.0
2010-03-02 15:10:00,107.47,107.77,107.33,107.71,15200.0,107.47,107.77,107.33,107.71,15200.0
2010-03-02 15:15:00,107.76,107.85,107.51,107.69,27900.0,107.76,107.85,107.51,107.69,27900.0
2010-03-02 15:20:00,107.65,107.85,107.65,107.77,13500.0,107.65,107.85,107.65,107.77,13500.0
2010-03-02 15:25:00,107.78,107.84,107.46,107.52,24300.0,107.78,107.84,107.46,107.52,24300.0
2010-03-02 15:30:00,107.54,108.16,107.54,108.09,29700.0,107.54,108.16,107.54,108.09,29700.0
2010-03-02 15:35:00,108.04,108.08,107.73,107.85,22900.0,108.04,108.08,107.73,107.85,22900.0
2010-03-02 15:40:00,107.84,108.2,107.75,107.77,100000.0,107.84,108.2,107.75,107.77,100000.0
2010-03-02 15:45:00,107.78,107.82,107.46,107.51,33900.0,107.78,107.82,107.46,107.51,33900.0
2010-03-02 15:50:00,107.46,107.56,106.88,106.99,60300.0,107.46,107.56,106.88,106.99,60300.0
2010-03-02 15:55:00,106.98,107.35,106.82,107.26,76400.0,106.98,107.35,106.82,107.26,76400.0
2010-03-03 09:30:00,108.5,109.76,108.5,109.53,88300.0,108.5,109.76,108.5,109.53,88300.0
2010-03-03 09:35:00,109.5,110.15,109.49,110.02,106200.0,109.5,110.15,109.49,110.02,106200.0
2010-03-03 09:40:00,110.0,110.06,109.2,109.81,82300.0,110.0,110.06,109.2,109.81,82300.0
2010-03-03 09:45:00,109.72,109.9,109.52,109.65,43300.0,109.72,109.9,109.52,109.65,43300.0
2010-03-03 09:50:00,109.61,109.81,108.91,109.18,51400.0,109.61,109.81,108.91,109.18,51400.0
2010-03-03 09:55:00,109.18,109.65,109.12,109.15,28700.0,109.18,109.65,109.12,109.15,28700.0
2010-03-03 10:00:00,109.18,109.7,109.11,109.3,40400.0,109.18,109.7,109.11,109.3,40400.0
2010-03-03 10:05:00,109.29,109.5,108.9,109.04,45400.0,109.29,109.5,108.9,109.04,45400.0
2010-03-03 10:10:00,109.03,109.12,108.71,109.12,28200.0,109.03,109.12,108.71,109.12,28200.0
2010-03-03 10:15:00,109.05,109.1,108.88,109.05,11800.0,109.05,109.1,108.88,109.05,11800.0
2010-03-03 10:20:00,109.05,109.12,108.9,108.99,25100.0,109.05,109.12,108.9,108.99,25100.0
2010-03-03 10:25:00,109.0,109.44,109.0,109.15,26800.0,109.0,109.44,109.0,109.15,26800.0
2010-03-03 10:30:00,109.15,109.4,109.07,109.14,19200.0,109.15,109.4,109.07,109.14,19200.0
2010-03-03 10:35:00,109.17,109.3,108.72,108.79,14500.0,109.17,109.3,108.72,108.79,14500.0
2010-03-03 10:40:00,108.76,109.1,108.75,108.9,12500.0,108.76,109.1,108.75,108.9,12500.0
2010-03-03 10:45:00,108.88,109.02,108.5,108.67,19500.0,108.88,109.02,108.5,108.67,19500.0
2010-03-03 10:50:00,108.63,108.9,108.62,108.9,28900.0,108.63,108.9,108.62,108.9,28900.0
2010-03-03 10:55:00,108.9,109.29,108.87,109.18,30000.0,108.9,109.29,108.87,109.18,30000.0
2010-03-03 11:00:00,109.2,109.22,108.98,109.09,16100.0,109.2,109.22,108.98,109.09,16100.0
2010-03-03 11:05:00,109.11,109.57,109.07,109.37,38500.0,109.11,109.57,109.07,109.37,38500.0
2010-03-03 11:10:00,109.35,109.36,109.1,109.14,19400.0,109.35,109.36,109.1,109.14,19400.0
2010-03-03 11:15:00,109.19,109.33,109.1,109.31,15800.0,109.19,109.33,109.1,109.31,15800.0
2010-03-03 11:20:00,109.2,109.34,109.15,109.29,11600.0,109.2,109.34,109.15,109.29,11600.0
2010-03-03 11:25:00,109.29,109.35,109.21,109.31,10600.0,109.29,109.35,109.21,109.31,10600.0
2010-03-03 11:30:00,109.35,109.35,109.13,109.2,11800.0,109.35,109.35,109.13,109.2,11800.0
2010-03-03 11:35:00,109.2,109.31,109.07,109.14,13600.0,109.2,109.31,109.07,109.14,13600.0
2010-03-03 11:40:00,109.16,109.21,109.0,109.12,20500.0,109.16,109.21,109.0,109.12,20500.0
2010-03-03 11:45:00,109.21,109.49,109.2,109.43,14500.0,109.21,109.49,109.2,109.43,14500.0
2010-03-03 11:50:00,109.46,109.68,109.27,109.62,15900.0,109.46,109.68,109.27,109.62,15900.0
2010-03-03 11:55:00,109.66,109.92,109.65,109.89,35000.0,109.66,109.92,109.65,109.89,35000.0
2010-03-03 12:00:00,109.89,109.95,109.68,109.81,29800.0,109.89,109.95,109.68,109.81,29800.0
2010-03-03 12:05:00,109.83,109.95,109.46,109.47,22500.0,109.83,109.95,109.46,109.47,22500.0
2010-03-03 12:10:00,109.46,109.7,109.46,109.7,32700.0,109.46,109.7,109.46,109.7,32700.0
2010-03-03 12:15:00,109.72,109.94,109.7,109.94,19600.0,109.72,109.94,109.7,109.94,19600.0
2010-03-03 12:20:00,109.91,109.98,109.85,109.85,11000.0,109.91,109.98,109.85,109.85,11000.0
2010-03-03 12:25:00,109.86,109.97,109.69,109.85,17300.0,109.86,109.97,109.69,109.85,17300.0
2010-03-03 12:30:00,109.83,109.83,109.53,109.6,7800.0,109.83,109.83,109.53,109.6,7800.0
2010-03-03 12:35:00,109.6,109.63,109.26,109.36,27300.0,109.6,109.63,109.26,109.36,27300.0
2010-03-03 12:40:00,109.39,109.46,108.82,108.86,19800.0,109.39,109.46,108.82,108.86,19800.0
2010-03-03 12:45:00,108.98,108.98,108.55,108.8,20900.0,108.98,108.98,108.55,108.8,20900.0
2010-03-03 12:50:00,108.83,108.92,108.62,108.62,10400.0,108.83,108.92,108.62,108.62,10400.0
2010-03-03 12:55:00,108.62,108.86,108.61,108.78,7000.0,108.62,108.86,108.61,108.78,7000.0
2010-03-03 13:00:00,108.75,108.93,108.73,108.89,13900.0,108.75,108.93,108.73,108.89,13900.0
2010-03-03 13:05:00,108.89,108.92,108.75,108.87,6300.0,108.89,108.92,108.75,108.87,6300.0
2010-03-03 13:10:00,108.83,108.87,108.76,108.76,3700.0,108.83,108.87,108.76,108.76,3700.0
2010-03-03 13:15:00,108.77,109.0,108.77,108.96,9000.0,108.77,109.0,108.77,108.96,9000.0
2010-03-03 13:20:00,109.0,109.13,108.92,108.95,7200.0,109.0,109.13,108.92,108.95,7200.0
2010-03-03 13:25:00,108.95,109.07,108.87,108.94,6100.0,108.95,109.07,108.87,108.94,6100.0
2010-03-03 13:30:00,108.97,108.99,108.85,108.94,6500.0,108.97,108.99,108.85,108.94,6500.0
2010-03-03 13:35:00,108.85,108.89,108.82,108.89,5200.0,108.85,108.89,108.82,108.89,5200.0
2010-03-03 13:40:00,108.85,108.92,108.83,108.86,4300.0,108.85,108.92,108.83,108.86,4300.0
2010-03-03 13:45:00,108.91,109.07,108.89,109.07,3000.0,108.91,109.07,108.89,109.07,3000.0
2010-03-03 13:50:00,109.07,109.19,108.86,108.95,10000.0,109.07,109.19,108.86,108.95,10000.0
2010-03-03 13:55:00,109.04,109.1,108.95,108.97,5100.0,109.04,109.1,108.95,108.97,5100.0
2010-03-03 14:00:00,108.99,109.06,108.9,108.95,5600.0,108.99,109.06,108.9,108.95,5600.0
2010-03-03 14:05:00,108.98,109.23,108.94,109.23,12800.0,108.98,109.23,108.94,109.23,12800.0
2010-03-03 14:10:00,109.12,109.16,109.0,109.04,3500.0,109.12,109.16,109.0,109.04,3500.0
2010-03-03 14:15:00,109.03,109.06,108.8,108.88,12100.0,109.03,109.06,108.8,108.88,12100.0
2010-03-03 14:20:00,108.86,108.9,108.61,108.63,14500.0,108.86,108.9,108.61,108.63,14500.0
2010-03-03 14:25:00,108.62,108.74,108.53,108.61,12100.0,108.62,108.74,108.53,108.61,12100.0
2010-03-03 14:30:00,108.61,108.83,108.55,108.78,10400.0,108.61,108.83,108.55,108.78,10400.0
2010-03-03 14:35:00,108.83,108.84,108.1,108.13,28100.0,108.83,108.84,108.1,108.13,28100.0
2010-03-03 14:40:00,108.24,108.28,107.85,108.03,36500.0,108.24,108.28,107.85,108.03,36500.0
2010-03-03 14:45:00,107.95,107.95,107.55,107.61,26700.0,107.95,107.95,107.55,107.61,26700.0
2010-03-03 14:50:00,107.57,107.84,107.46,107.81,40100.0,107.57,107.84,107.46,107.81,40100.0
2010-03-03 14:55:00,107.71,107.8,107.52,107.67,14600.0,107.71,107.8,107.52,107.67,14600.0
2010-03-03 15:00:00,107.69,107.86,107.63,107.68,12100.0,107.69,107.86,107.63,107.68,12100.0
2010-03-03 15:05:00,107.65,107.83,107.53,107.6,15300.0,107.65,107.83,107.53,107.6,15300.0
2010-03-03 15:10:00,107.61,107.83,107.61,107.77,19100.0,107.61,107.83,107.61,107.77,19100.0
2010-03-03 15:15:00,107.85,107.9,107.71,107.86,10200.0,107.85,107.9,107.71,107.86,10200.0
2010-03-03 15:20:00,107.81,107.83,107.65,107.8,9700.0,107.81,107.83,107.65,107.8,9700.0
2010-03-03 15:25:00,107.87,107.87,107.46,107.52,30800.0,107.87,107.87,107.46,107.52,30800.0
2010-03-03 15:30:00,107.51,108.02,107.51,107.88,16800.0,107.51,108.02,107.51,107.88,16800.0
2010-03-03 15:35:00,107.92,107.97,107.7,107.85,16400.0,107.92,107.97,107.7,107.85,16400.0
2010-03-03 15:40:00,107.88,107.95,107.78,107.81,20400.0,107.88,107.95,107.78,107.81,20400.0
2010-03-03 15:45:00,107.77,107.88,107.7,107.72,34700.0,107.77,107.88,107.7,107.72,34700.0
2010-03-03 15:50:00,107.73,107.81,107.57,107.61,37500.0,107.73,107.81,107.57,107.61,37500.0
2010-03-03 15:55:00,107.62,107.81,107.58,107.68,58500.0,107.62,107.81,107.58,107.68,58500.0
2010-03-04 09:30:00,108.79,109.5,108.79,109.2,53400.0,108.79,109.5,108.79,109.2,53400.0
2010-03-04 09:35:00,109.22,109.7,108.82,109.03,34700.0,109.22,109.7,108.82,109.03,34700.0
2010-03-04 09:40:00,109.19,109.45,108.89,109.4,37600.0,109.19,109.45,108.89,109.4,37600.0
2010-03-04 09:45:00,109.43,109.45,108.9,109.06,29200.0,109.43,109.45,108.9,109.06,29200.0
2010-03-04 09:50:00,109.14,109.34,108.8,108.96,31000.0,109.14,109.34,108.8,108.96,31000.0
2010-03-04 09:55:00,109.0,109.0,108.23,108.56,27100.0,109.0,109.0,108.23,108.56,27100.0
2010-03-04 10:00:00,108.55,108.79,108.37,108.66,53600.0,108.55,108.79,108.37,108.66,53600.0
2010-03-04 10:05:00,108.71,108.92,108.55,108.75,15500.0,108.71,108.92,108.55,108.75,15500.0
2010-03-04 10:10:00,108.69,109.63,108.69,109.57,75000.0,108.69,109.63,108.69,109.57,75000.0
2010-03-04 10:15:00,109.59,109.59,109.0,109.02,16300.0,109.59,109.59,109.0,109.02,16300.0
2010-03-04 10:20:00,109.03,109.24,108.7,109.05,17100.0,109.03,109.24,108.7,109.05,17100.0
2010-03-04 10:25:00,109.09,109.09,108.65,108.65,14500.0,109.09,109.09,108.65,108.65,14500.0
2010-03-04 10:30:00,108.62,108.82,108.51,108.64,31400.0,108.62,108.82,108.51,108.64,31400.0
2010-03-04 10:35:00,108.57,108.6,108.25,108.26,29400.0,108.57,108.6,108.25,108.26,29400.0
2010-03-04 10:40:00,108.3,108.47,108.04,108.23,18600.0,108.3,108.47,108.04,108.23,18600.0
2010-03-04 10:45:00,108.34,108.89,108.27,108.89,17100.0,108.34,108.89,108.27,108.89,17100.0
2010-03-04 10:50:00,108.84,108.87,108.64,108.69,8500.0,108.84,108.87,108.64,108.69,8500.0
2010-03-04 10:55:00,108.72,108.79,108.41,108.46,6300.0,108.72,108.79,108.41,108.46,6300.0
2010-03-04 11:00:00,108.49,108.84,108.46,108.81,8700.0,108.49,108.84,108.46,108.81,8700.0
2010-03-04 11:05:00,108.84,109.2,108.75,109.14,19100.0,108.84,109.2,108.75,109.14,19100.0
2010-03-04 11:10:00,109.14,109.31,109.01,109.03,19300.0,109.14,109.31,109.01,109.03,19300.0
2010-03-04 11:15:00,109.02,109.17,109.0,109.1,6200.0,109.02,109.17,109.0,109.1,6200.0
2010-03-04 11:20:00,109.12,109.28,109.08,109.11,10600.0,109.12,109.28,109.08,109.11,10600.0
2010-03-04 11:25:00,109.19,109.3,109.15,109.18,11400.0,109.19,109.3,109.15,109.18,11400.0
2010-03-04 11:30:00,109.24,109.28,109.12,109.2,6400.0,109.24,109.28,109.12,109.2,6400.0
2010-03-04 11:35:00,109.11,109.2,108.89,108.89,11100.0,109.11,109.2,108.89,108.89,11100.0
2010-03-04 11:40:00,108.87,108.91,108.73,108.75,6500.0,108.87,108.91,108.73,108.75,6500.0
2010-03-04 11:45:00,108.83,108.97,108.71,108.81,8600.0,108.83,108.97,108.71,108.81,8600.0
2010-03-04 11:50:00,108.78,109.08,108.78,108.99,8800.0,108.78,109.08,108.78,108.99,8800.0
2010-03-04 11:55:00,109.09,109.09,108.86,108.87,5500.0,109.09,109.09,108.86,108.87,5500.0
2010-03-04 12:00:00,108.79,109.0,108.76,108.86,5500.0,108.79,109.0,108.76,108.86,5500.0
2010-03-04 12:05:00,108.93,108.95,108.74,108.83,7300.0,108.93,108.95,108.74,108.83,7300.0
2010-03-04 12:10:00,108.78,109.06,108.52,108.56,31200.0,108.78,109.06,108.52,108.56,31200.0
2010-03-04 12:15:00,108.64,108.7,108.61,108.7,2100.0,108.64,108.7,108.61,108.7,2100.0
2010-03-04 12:20:00,108.7,108.87,108.54,108.54,16200.0,108.7,108.87,108.54,108.54,16200.0
2010-03-04 12:25:00,108.5,108.62,108.43,108.56,4200.0,108.5,108.62,108.43,108.56,4200.0
2010-03-04 12:30:00,108.53,108.74,108.48,108.74,7800.0,108.53,108.74,108.48,108.74,7800.0
2010-03-04 12:35:00,108.66,108.75,108.52,108.59,7200.0,108.66,108.75,108.52,108.59,7200.0
2010-03-04 12:40:00,108.54,108.71,108.47,108.71,7600.0,108.54,108.71,108.47,108.71,7600.0
2010-03-04 12:45:00,108.64,108.76,108.58,108.7,6900.0,108.64,108.76,108.58,108.7,6900.0
2010-03-04 12:50:00,108.7,108.7,108.55,108.55,6900.0,108.7,108.7,108.55,108.55,6900.0
2010-03-04 12:55:00,108.6,108.76,108.57,108.76,8000.0,108.6,108.76,108.57,108.76,8000.0
2010-03-04 13:00:00,108.71,108.9,108.71,108.9,5000.0,108.71,108.9,108.71,108.9,5000.0
2010-03-04 13:05:00,108.93,109.17,108.85,109.05,13300.0,108.93,109.17,108.85,109.05,13300.0
2010-03-04 13:10:00,109.08,109.08,108.97,109.04,4100.0,109.08,109.08,108.97,109.04,4100.0
2010-03-04 13:15:00,108.99,109.18,108.83,108.83,7100.0,108.99,109.18,108.83,108.83,7100.0
2010-03-04 13:20:00,108.9,108.9,108.62,108.74,6800.0,108.9,108.9,108.62,108.74,6800.0
2010-03-04 13:25:00,108.68,108.72,108.53,108.62,6600.0,108.68,108.72,108.53,108.62,6600.0
2010-03-04 13:30:00,108.55,108.6,108.28,108.41,17600.0,108.55,108.6,108.28,108.41,17600.0
2010-03-04 13:35:00,108.42,108.48,108.28,108.48,5200.0,108.42,108.48,108.28,108.48,5200.0
2010-03-04 13:40:00,108.48,108.51,108.3,108.48,9800.0,108.48,108.51,108.3,108.48,9800.0
2010-03-04 13:45:00,108.59,108.62,108.41,108.44,3800.0,108.59,108.62,108.41,108.44,3800.0
2010-03-04 13:50:00,108.47,108.68,108.44,108.56,7100.0,108.47,108.68,108.44,108.56,7100.0
2010-03-04 13:55:00,108.52,108.69,108.5,108.58,7600.0,108.52,108.69,108.5,108.58,7600.0
2010-03-04 14:00:00,108.61,108.75,108.55,108.61,7700.0,108.61,108.75,108.55,108.61,7700.0
2010-03-04 14:05:00,108.54,108.64,108.51,108.53,11200.0,108.54,108.64,108.51,108.53,11200.0
2010-03-04 14:10:00,108.6,108.6,108.1,108.14,18300.0,108.6,108.6,108.1,108.14,18300.0
2010-03-04 14:15:00,108.1,108.17,107.95,108.14,21200.0,108.1,108.17,107.95,108.14,21200.0
2010-03-04 14:20:00,108.1,108.19,108.03,108.19,9500.0,108.1,108.19,108.03,108.19,9500.0
2010-03-04 14:25:00,108.17,108.41,108.14,108.41,5100.0,108.17,108.41,108.14,108.41,5100.0
2010-03-04 14:30:00,108.41,108.41,108.16,108.22,8800.0,108.41,108.41,108.16,108.22,8800.0
2010-03-04 14:35:00,108.19,108.24,108.01,108.16,19700.0,108.19,108.24,108.01,108.16,19700.0
2010-03-04 14:40:00,108.11,108.4,108.09,108.4,6700.0,108.11,108.4,108.09,108.4,6700.0
2010-03-04 14:45:00,108.41,108.5,108.16,108.16,8500.0,108.41,108.5,108.16,108.16,8500.0
2010-03-04 14:50:00,108.2,108.53,108.19,108.45,10700.0,108.2,108.53,108.19,108.45,10700.0
2010-03-04 14:55:00,108.57,108.8,108.37,108.61,16000.0,108.57,108.8,108.37,108.61,16000.0
2010-03-04 15:00:00,108.62,108.75,108.47,108.56,9300.0,108.62,108.75,108.47,108.56,9300.0
2010-03-04 15:05:00,108.47,108.47,108.34,108.41,7200.0,108.47,108.47,108.34,108.41,7200.0
2010-03-04 15:10:00,108.46,108.46,108.27,108.39,6000.0,108.46,108.46,108.27,108.39,6000.0
2010-03-04 15:15:00,108.4,108.57,108.32,108.55,12500.0,108.4,108.57,108.32,108.55,12500.0
2010-03-04 15:20:00,108.49,108.5,108.24,108.4,16800.0,108.49,108.5,108.24,108.4,16800.0
2010-03-04 15:25:00,108.45,108.48,108.29,108.48,14800.0,108.45,108.48,108.29,108.48,14800.0
2010-03-04 15:30:00,108.38,108.52,108.24,108.24,21500.0,108.38,108.52,108.24,108.24,21500.0
2010-03-04 15:35:00,108.29,108.3,108.0,108.14,33700.0,108.29,108.3,108.0,108.14,33700.0
2010-03-04 15:40:00,108.15,108.4,108.15,108.37,19800.0,108.15,108.4,108.15,108.37,19800.0
2010-03-04 15:45:00,108.37,108.47,108.26,108.36,33400.0,108.37,108.47,108.26,108.36,33400.0
2010-03-04 15:50:00,108.32,108.4,108.25,108.35,39700.0,108.32,108.4,108.25,108.35,39700.0
2010-03-04 15:55:00,108.36,108.43,108.05,108.05,64000.0,108.36,108.43,108.05,108.05,64000.0
2010-03-05 09:30:00,108.73,109.1,108.55,108.75,46500.0,108.73,109.1,108.55,108.75,46500.0
2010-03-05 09:35:00,108.7,108.9,108.4,108.89,42900.0,108.7,108.9,108.4,108.89,42900.0
2010-03-05 09:40:00,108.88,108.98,108.57,108.96,40900.0,108.88,108.98,108.57,108.96,40900.0
2010-03-05 09:45:00,108.91,109.0,108.66,108.98,20800.0,108.91,109.0,108.66,108.98,20800.0
2010-03-05 09:50:00,109.0,109.27,108.96,109.22,42100.0,109.0,109.27,108.96,109.22,42100.0
2010-03-05 09:55:00,109.18,109.5,108.8,109.09,46200.0,109.18,109.5,108.8,109.09,46200.0
2010-03-05 10:00:00,109.02,109.15,108.87,108.92,12600.0,109.02,109.15,108.87,108.92,12600.0
2010-03-05 10:05:00,108.93,109.1,108.92,109.0,11300.0,108.93,109.1,108.92,109.0,11300.0
2010-03-05 10:10:00,109.02,109.2,109.0,109.09,14600.0,109.02,109.2,109.0,109.09,14600.0
2010-03-05 10:15:00,109.09,109.19,108.83,108.93,12000.0,109.09,109.19,108.83,108.93,12000.0
2010-03-05 10:20:00,108.82,108.99,108.75,108.99,15300.0,108.82,108.99,108.75,108.99,15300.0
2010-03-05 10:25:00,108.91,108.97,108.7,108.76,16800.0,108.91,108.97,108.7,108.76,16800.0
2010-03-05 10:30:00,108.86,108.86,108.66,108.67,11200.0,108.86,108.86,108.66,108.67,11200.0
2010-03-05 10:35:00,108.7,108.91,108.66,108.78,16800.0,108.7,108.91,108.66,108.78,16800.0
2010-03-05 10:40:00,108.77,108.89,108.68,108.88,14800.0,108.77,108.89,108.68,108.88,14800.0
2010-03-05 10:45:00,108.77,108.9,108.7,108.88,7300.0,108.77,108.9,108.7,108.88,7300.0
2010-03-05 10:50:00,108.82,108.89,108.76,108.78,12000.0,108.82,108.89,108.76,108.78,12000.0
2010-03-05 10:55:00,108.78,108.84,108.75,108.79,4300.0,108.78,108.84,108.75,108.79,4300.0
2010-03-05 11:00:00,108.74,109.0,108.73,109.0,30400.0,108.74,109.0,108.73,109.0,30400.0
2010-03-05 11:05:00,108.99,109.15,108.96,109.07,24000.0,108.99,109.15,108.96,109.07,24000.0
2010-03-05 11:10:00,109.09,109.13,108.93,109.13,8200.0,109.09,109.13,108.93,109.13,8200.0
2010-03-05 11:15:00,109.05,109.14,108.85,109.01,5800.0,109.05,109.14,108.85,109.01,5800.0
2010-03-05 11:20:00,109.0,109.0,108.78,108.93,9900.0,109.0,109.0,108.78,108.93,9900.0
2010-03-05 11:25:00,108.89,109.0,108.78,108.85,5000.0,108.89,109.0,108.78,108.85,5000.0
2010-03-05 11:30:00,108.84,108.96,108.84,108.9,3300.0,108.84,108.96,108.84,108.9,3300.0
2010-03-05 11:35:00,108.88,108.88,108.72,108.83,5500.0,108.88,108.88,108.72,108.83,5500.0
2010-03-05 11:40:00,108.9,108.9,108.76,108.8,5200.0,108.9,108.9,108.76,108.8,5200.0
2010-03-05 11:45:00,108.78,108.87,108.74,108.79,8100.0,108.78,108.87,108.74,108.79,8100.0
2010-03-05 11:50:00,108.87,108.87,108.68,108.84,57200.0,108.87,108.87,108.68,108.84,57200.0
2010-03-05 11:55:00,108.84,108.93,108.66,108.84,25500.0,108.84,108.93,108.66,108.84,25500.0
2010-03-05 12:00:00,108.8,108.86,108.68,108.7,23100.0,108.8,108.86,108.68,108.7,23100.0
2010-03-05 12:05:00,108.7,108.77,108.5,108.71,24900.0,108.7,108.77,108.5,108.71,24900.0
2010-03-05 12:10:00,108.7,108.7,108.32,108.32,15300.0,108.7,108.7,108.32,108.32,15300.0
2010-03-05 12:15:00,108.32,108.42,108.11,108.29,25800.0,108.32,108.42,108.11,108.29,25800.0
2010-03-05 12:20:00,108.27,108.39,108.21,108.31,12900.0,108.27,108.39,108.21,108.31,12900.0
2010-03-05 12:25:00,108.4,108.42,108.31,108.35,6600.0,108.4,108.42,108.31,108.35,6600.0
2010-03-05 12:30:00,108.3,108.36,108.22,108.29,10000.0,108.3,108.36,108.22,108.29,10000.0
2010-03-05 12:35:00,108.27,108.3,108.26,108.29,3500.0,108.27,108.3,108.26,108.29,3500.0
2010-03-05 12:40:00,108.3,108.39,108.29,108.32,7000.0,108.3,108.39,108.29,108.32,7000.0
2010-03-05 12:45:00,108.3,108.36,108.22,108.29,5900.0,108.3,108.36,108.22,108.29,5900.0
2010-03-05 12:50:00,108.3,108.36,108.28,108.36,3900.0,108.3,108.36,108.28,108.36,3900.0
2010-03-05 12:55:00,108.33,108.39,108.24,108.24,10700.0,108.33,108.39,108.24,108.24,10700.0
2010-03-05 13:00:00,108.3,108.43,108.28,108.33,5300.0,108.3,108.43,108.28,108.33,5300.0
2010-03-05 13:05:00,108.33,108.6,108.33,108.6,9000.0,108.33,108.6,108.33,108.6,9000.0
2010-03-05 13:10:00,108.54,108.6,108.42,108.56,11000.0,108.54,108.6,108.42,108.56,11000.0
2010-03-05 13:15:00,108.59,108.59,108.38,108.52,5900.0,108.59,108.59,108.38,108.52,5900.0
2010-03-05 13:20:00,108.48,108.66,108.46,108.59,8900.0,108.48,108.66,108.46,108.59,8900.0
2010-03-05 13:25:00,108.63,108.71,108.54,108.64,21000.0,108.63,108.71,108.54,108.64,21000.0
2010-03-05 13:30:00,108.65,108.73,108.6,108.7,7900.0,108.65,108.73,108.6,108.7,7900.0
2010-03-05 13:35:00,108.58,108.75,108.57,108.72,10500.0,108.58,108.75,108.57,108.72,10500.0
2010-03-05 13:40:00,108.63,108.89,108.63,108.84,11200.0,108.63,108.89,108.63,108.84,11200.0
2010-03-05 13:45:00,108.88,109.0,108.69,108.84,16400.0,108.88,109.0,108.69,108.84,16400.0
2010-03-05 13:50:00,108.91,108.99,108.8,108.8,12300.0,108.91,108.99,108.8,108.8,12300.0
2010-03-05 13:55:00,108.78,108.97,108.78,108.96,7100.0,108.78,108.97,108.78,108.96,7100.0
2010-03-05 14:00:00,108.96,108.96,108.84,108.96,14200.0,108.96,108.96,108.84,108.96,14200.0
2010-03-05 14:05:00,108.95,109.4,108.92,109.26,68000.0,108.95,109.4,108.92,109.26,68000.0
2010-03-05 14:10:00,109.2,109.2,108.9,109.0,22800.0,109.2,109.2,108.9,109.0,22800.0
2010-03-05 14:15:00,109.0,109.05,108.9,108.91,10300.0,109.0,109.05,108.9,108.91,10300.0
2010-03-05 14:20:00,108.9,108.99,108.79,108.87,5700.0,108.9,108.99,108.79,108.87,5700.0
2010-03-05 14:25:00,108.87,108.9,108.58,108.75,18600.0,108.87,108.9,108.58,108.75,18600.0
2010-03-05 14:30:00,108.71,108.75,108.57,108.57,6800.0,108.71,108.75,108.57,108.57,6800.0
2010-03-05 14:35:00,108.57,108.67,108.54,108.59,10600.0,108.57,108.67,108.54,108.59,10600.0
2010-03-05 14:40:00,108.6,108.73,108.6,108.6,2100.0,108.6,108.73,108.6,108.6,2100.0
2010-03-05 14:45:00,108.61,108.83,108.6,108.64,4100.0,108.61,108.83,108.6,108.64,4100.0
2010-03-05 14:50:00,108.64,108.81,108.64,108.8,3500.0,108.64,108.81,108.64,108.8,3500.0
2010-03-05 14:55:00,108.74,108.87,108.67,108.7,6000.0,108.74,108.87,108.67,108.7,6000.0
2010-03-05 15:00:00,108.72,108.86,108.72,108.83,8700.0,108.72,108.86,108.72,108.83,8700.0
2010-03-05 15:05:00,108.86,108.86,108.73,108.78,11200.0,108.86,108.86,108.73,108.78,11200.0
2010-03-05 15:10:00,108.68,108.8,108.64,108.78,5900.0,108.68,108.8,108.64,108.78,5900.0
2010-03-05 15:15:00,108.79,108.84,108.66,108.71,11700.0,108.79,108.84,108.66,108.71,11700.0
2010-03-05 15:20:00,108.77,108.79,108.65,108.79,7900.0,108.77,108.79,108.65,108.79,7900.0
2010-03-05 15:25:00,108.77,108.77,108.54,108.56,12600.0,108.77,108.77,108.54,108.56,12600.0
2010-03-05 15:30:00,108.58,108.87,108.53,108.75,18300.0,108.58,108.87,108.53,108.75,18300.0
2010-03-05 15:35:00,108.76,108.78,108.6,108.6,26400.0,108.76,108.78,108.6,108.6,26400.0
2010-03-05 15:40:00,108.57,108.75,108.57,108.6,27400.0,108.57,108.75,108.57,108.6,27400.0
2010-03-05 15:45:00,108.61,108.62,108.5,108.55,24500.0,108.61,108.62,108.5,108.55,24500.0
2010-03-05 15:50:00,108.57,108.9,108.54,108.8,38000.0,108.57,108.9,108.54,108.8,38000.0
2010-03-05 15:55:00,108.85,108.86,108.56,108.86,61000.0,108.85,108.86,108.56,108.86,61000.0
2010-03-08 09:30:00,109.2,109.49,108.69,108.84,44400.0,109.2,109.49,108.69,108.84,44400.0
2010-03-08 09:35:00,108.8,108.97,108.11,108.31,25000.0,108.8,108.97,108.11,108.31,25000.0
2010-03-08 09:40:00,108.35,108.66,108.13,108.33,18000.0,108.35,108.66,108.13,108.33,18000.0
2010-03-08 09:45:00,108.33,108.41,107.75,108.1,41000.0,108.33,108.41,107.75,108.1,41000.0
2010-03-08 09:50:00,108.07,108.35,107.82,108.31,21200.0,108.07,108.35,107.82,108.31,21200.0
2010-03-08 09:55:00,108.29,108.39,108.11,108.31,15700.0,108.29,108.39,108.11,108.31,15700.0
2010-03-08 10:00:00,108.35,108.38,108.11,108.24,16700.0,108.35,108.38,108.11,108.24,16700.0
2010-03-08 10:05:00,108.18,108.39,107.76,108.26,45700.0,108.18,108.39,107.76,108.26,45700.0
2010-03-08 10:10:00,108.34,108.88,108.26,108.6,40300.0,108.34,108.88,108.26,108.6,40300.0
2010-03-08 10:15:00,108.6,108.74,108.25,108.25,39400.0,108.6,108.74,108.25,108.25,39400.0
2010-03-08 10:20:00,108.22,108.37,108.15,108.28,16400.0,108.22,108.37,108.15,108.28,16400.0
2010-03-08 10:25:00,108.27,108.27,107.9,107.95,22400.0,108.27,108.27,107.9,107.95,22400.0
2010-03-08 10:30:00,107.97,108.02,107.51,107.75,44900.0,107.97,108.02,107.51,107.75,44900.0
2010-03-08 10:35:00,107.78,108.21,107.73,107.92,28300.0,107.78,108.21,107.73,107.92,28300.0
2010-03-08 10:40:00,107.93,108.07,107.8,108.07,13700.0,107.93,108.07,107.8,108.07,13700.0
2010-03-08 10:45:00,108.1,108.18,107.73,107.78,16700.0,108.1,108.18,107.73,107.78,16700.0
2010-03-08 10:50:00,107.71,107.87,107.6,107.67,7100.0,107.71,107.87,107.6,107.67,7100.0
2010-03-08 10:55:00,107.65,107.76,107.51,107.66,21200.0,107.65,107.76,107.51,107.66,21200.0
2010-03-08 11:00:00,107.67,107.76,107.2,107.21,49000.0,107.67,107.76,107.2,107.21,49000.0
2010-03-08 11:05:00,107.22,107.5,107.16,107.32,12400.0,107.22,107.5,107.16,107.32,12400.0
2010-03-08 11:10:00,107.33,107.58,107.23,107.31,14500.0,107.33,107.58,107.23,107.31,14500.0
2010-03-08 11:15:00,107.27,107.37,107.07,107.18,18700.0,107.27,107.37,107.07,107.18,18700.0
2010-03-08 11:20:00,107.08,107.15,106.73,106.92,35300.0,107.08,107.15,106.73,106.92,35300.0
2010-03-08 11:25:00,106.91,107.26,106.9,107.0,18800.0,106.91,107.26,106.9,107.0,18800.0
2010-03-08 11:30:00,107.0,107.04,106.91,107.03,17900.0,107.0,107.04,106.91,107.03,17900.0
2010-03-08 11:35:00,107.03,107.17,106.99,107.09,8400.0,107.03,107.17,106.99,107.09,8400.0
2010-03-08 11:40:00,107.18,107.3,107.04,107.12,12400.0,107.18,107.3,107.04,107.12,12400.0
2010-03-08 11:45:00,107.05,107.13,106.91,106.97,15900.0,107.05,107.13,106.91,106.97,15900.0
2010-03-08 11:50:00,106.94,106.95,106.52,106.6,34600.0,106.94,106.95,106.52,106.6,34600.0
2010-03-08 11:55:00,106.54,106.86,106.54,106.7,20800.0,106.54,106.86,106.54,106.7,20800.0
2010-03-08 12:00:00,106.7,106.96,106.65,106.96,16900.0,106.7,106.96,106.65,106.96,16900.0
2010-03-08 12:05:00,106.88,107.43,106.88,107.41,16600.0,106.88,107.43,106.88,107.41,16600.0
2010-03-08 12:10:00,107.42,107.66,107.37,107.38,20400.0,107.42,107.66,107.37,107.38,20400.0
2010-03-08 12:15:00,107.36,107.58,107.21,107.21,14400.0,107.36,107.58,107.21,107.21,14400.0
2010-03-08 12:20:00,107.2,107.45,106.9,107.42,13000.0,107.2,107.45,106.9,107.42,13000.0
2010-03-08 12:25:00,107.45,107.47,107.21,107.41,14400.0,107.45,107.47,107.21,107.41,14400.0
2010-03-08 12:30:00,107.28,107.5,107.28,107.43,5200.0,107.28,107.5,107.28,107.43,5200.0
2010-03-08 12:35:00,107.42,107.7,107.39,107.41,7500.0,107.42,107.7,107.39,107.41,7500.0
2010-03-08 12:40:00,107.38,107.61,107.31,107.61,3500.0,107.38,107.61,107.31,107.61,3500.0
2010-03-08 12:45:00,107.61,107.62,107.41,107.44,6900.0,107.61,107.62,107.41,107.44,6900.0
2010-03-08 12:50:00,107.49,107.58,107.43,107.44,9700.0,107.49,107.58,107.43,107.44,9700.0
2010-03-08 12:55:00,107.46,107.46,107.1,107.21,4500.0,107.46,107.46,107.1,107.21,4500.0
2010-03-08 13:00:00,107.22,107.63,107.18,107.6,8400.0,107.22,107.63,107.18,107.6,8400.0
2010-03-08 13:05:00,107.55,107.63,107.35,107.35,11300.0,107.55,107.63,107.35,107.35,11300.0
2010-03-08 13:10:00,107.26,107.48,107.25,107.25,5600.0,107.26,107.48,107.25,107.25,5600.0
2010-03-08 13:15:00,107.29,107.58,107.23,107.56,13200.0,107.29,107.58,107.23,107.56,13200.0
2010-03-08 13:20:00,107.57,107.7,107.5,107.53,10400.0,107.57,107.7,107.5,107.53,10400.0
2010-03-08 13:25:00,107.55,108.1,107.45,107.97,37400.0,107.55,108.1,107.45,107.97,37400.0
2010-03-08 13:30:00,108.03,108.1,107.88,108.08,5900.0,108.03,108.1,107.88,108.08,5900.0
2010-03-08 13:35:00,108.05,108.18,108.0,108.08,9300.0,108.05,108.18,108.0,108.08,9300.0
2010-03-08 13:40:00,108.01,108.15,107.97,108.13,4800.0,108.01,108.15,107.97,108.13,4800.0
2010-03-08 13:45:00,108.14,108.22,107.94,107.99,11600.0,108.14,108.22,107.94,107.99,11600.0
2010-03-08 13:50:00,108.0,108.22,107.96,108.04,6500.0,108.0,108.22,107.96,108.04,6500.0
2010-03-08 13:55:00,108.03,108.19,108.03,108.18,3500.0,108.03,108.19,108.03,108.18,3500.0
2010-03-08 14:00:00,108.12,108.31,108.09,108.18,20900.0,108.12,108.31,108.09,108.18,20900.0
2010-03-08 14:05:00,108.2,108.49,108.18,108.25,17900.0,108.2,108.49,108.18,108.25,17900.0
2010-03-08 14:10:00,108.27,108.45,108.21,108.43,5000.0,108.27,108.45,108.21,108.43,5000.0
2010-03-08 14:15:00,108.43,108.53,108.34,108.48,16600.0,108.43,108.53,108.34,108.48,16600.0
2010-03-08 14:20:00,108.49,108.49,108.26,108.38,15000.0,108.49,108.49,108.26,108.38,15000.0
2010-03-08 14:25:00,108.38,108.65,108.36,108.5,13400.0,108.38,108.65,108.36,108.5,13400.0
2010-03-08 14:30:00,108.5,108.65,108.46,108.61,9400.0,108.5,108.65,108.46,108.61,9400.0
2010-03-08 14:35:00,108.55,108.72,108.55,108.68,15100.0,108.55,108.72,108.55,108.68,15100.0
2010-03-08 14:40:00,108.65,108.82,108.6,108.82,13800.0,108.65,108.82,108.6,108.82,13800.0
2010-03-08 14:45:00,108.82,108.95,108.72,108.95,15700.0,108.82,108.95,108.72,108.95,15700.0
2010-03-08 14:50:00,108.93,109.0,108.8,108.92,10600.0,108.93,109.0,108.8,108.92,10600.0
2010-03-08 14:55:00,108.88,109.0,108.77,108.89,17900.0,108.88,109.0,108.77,108.89,17900.0
2010-03-08 15:00:00,108.91,108.95,108.58,108.61,10300.0,108.91,108.95,108.58,108.61,10300.0
2010-03-08 15:05:00,108.63,108.67,108.56,108.67,8600.0,108.63,108.67,108.56,108.67,8600.0
2010-03-08 15:10:00,108.62,108.62,108.19,108.19,19600.0,108.62,108.62,108.19,108.19,19600.0
2010-03-08 15:15:00,108.17,108.5,108.12,108.35,30800.0,108.17,108.5,108.12,108.35,30800.0
2010-03-08 15:20:00,108.36,108.64,108.31,108.56,19900.0,108.36,108.64,108.31,108.56,19900.0
2010-03-08 15:25:00,108.6,108.61,108.4,108.59,6300.0,108.6,108.61,108.4,108.59,6300.0
2010-03-08 15:30:00,108.57,108.57,108.35,108.39,18600.0,108.57,108.57,108.35,108.39,18600.0
2010-03-08 15:35:00,108.35,108.69,108.35,108.6,20100.0,108.35,108.69,108.35,108.6,20100.0
2010-03-08 15:40:00,108.6,108.72,108.48,108.6,12700.0,108.6,108.72,108.48,108.6,12700.0
2010-03-08 15:45:00,108.63,108.66,108.48,108.54,18100.0,108.63,108.66,108.48,108.54,18100.0
2010-03-08 15:50:00,108.59,108.68,108.43,108.57,38300.0,108.59,108.68,108.43,108.57,38300.0
2010-03-08 15:55:00,108.54,108.66,108.44,108.66,52800.0,108.54,108.66,108.44,108.66,52800.0
2010-03-09 09:30:00,105.97,106.15,104.83,105.17,226300.0,105.97,106.15,104.83,105.17,226300.0
2010-03-09 09:35:00,105.17,106.71,105.15,106.54,144200.0,105.17,106.71,105.15,106.54,144200.0
2010-03-09 09:40:00,106.47,107.28,106.44,107.25,142600.0,106.47,107.28,106.44,107.25,142600.0
2010-03-09 09:45:00,107.26,107.26,106.52,106.77,89200.0,107.26,107.26,106.52,106.77,89200.0
2010-03-09 09:50:00,106.88,107.1,105.81,106.15,90300.0,106.88,107.1,105.81,106.15,90300.0
2010-03-09 09:55:00,106.12,106.42,105.82,106.23,68900.0,106.12,106.42,105.82,106.23,68900.0
2010-03-09 10:00:00,106.33,106.76,106.18,106.62,51300.0,106.33,106.76,106.18,106.62,51300.0
2010-03-09 10:05:00,106.67,106.9,106.47,106.82,37900.0,106.67,106.9,106.47,106.82,37900.0
2010-03-09 10:10:00,106.79,106.79,106.34,106.35,26100.0,106.79,106.79,106.34,106.35,26100.0
2010-03-09 10:15:00,106.35,106.45,106.09,106.27,51200.0,106.35,106.45,106.09,106.27,51200.0
2010-03-09 10:20:00,106.25,106.52,106.1,106.1,18700.0,106.25,106.52,106.1,106.1,18700.0
2010-03-09 10:25:00,106.11,106.2,105.9,106.12,24600.0,106.11,106.2,105.9,106.12,24600.0
2010-03-09 10:30:00,106.17,106.19,105.99,106.1,18300.0,106.17,106.19,105.99,106.1,18300.0
2010-03-09 10:35:00,106.02,106.09,105.83,105.86,39400.0,106.02,106.09,105.83,105.86,39400.0
2010-03-09 10:40:00,105.86,106.36,105.81,106.32,34200.0,105.86,106.36,105.81,106.32,34200.0
2010-03-09 10:45:00,106.26,106.59,106.2,106.31,32800.0,106.26,106.59,106.2,106.31,32800.0
2010-03-09 10:50:00,106.32,106.5,106.27,106.43,22700.0,106.32,106.5,106.27,106.43,22700.0
2010-03-09 10:55:00,106.44,106.48,106.25,106.32,19800.0,106.44,106.48,106.25,106.32,19800.0
2010-03-09 11:00:00,106.29,106.5,106.25,106.26,26800.0,106.29,106.5,106.25,106.26,26800.0
2010-03-09 11:05:00,106.3,106.5,106.26,106.29,18300.0,106.3,106.5,106.26,106.29,18300.0
2010-03-09 11:10:00,106.3,106.9,106.25,106.89,36400.0,106.3,106.9,106.25,106.89,36400.0
2010-03-09 11:15:00,106.88,106.89,106.61,106.78,32400.0,106.88,106.89,106.61,106.78,32400.0
2010-03-09 11:20:00,106.79,106.85,106.67,106.73,10100.0,106.79,106.85,106.67,106.73,10100.0
2010-03-09 11:25:00,106.7,106.86,106.54,106.67,7300.0,106.7,106.86,106.54,106.67,7300.0
2010-03-09 11:30:00,106.58,106.68,106.47,106.63,8300.0,106.58,106.68,106.47,106.63,8300.0
2010-03-09 11:35:00,106.56,106.7,106.47,106.51,13000.0,106.56,106.7,106.47,106.51,13000.0
2010-03-09 11:40:00,106.46,106.48,106.36,106.48,9800.0,106.46,106.48,106.36,106.48,9800.0
2010-03-09 11:45:00,106.46,106.64,106.46,106.64,3000.0,106.46,106.64,106.46,106.64,3000.0
2010-03-09 11:50:00,106.57,106.98,106.51,106.97,18800.0,106.57,106.98,106.51,106.97,18800.0
2010-03-09 11:55:00,106.97,106.99,106.79,106.85,17600.0,106.97,106.99,106.79,106.85,17600.0
2010-03-09 12:00:00,106.91,106.91,106.67,106.69,12200.0,106.91,106.91,106.67,106.69,12200.0
2010-03-09 12:05:00,106.75,106.79,106.6,106.62,7300.0,106.75,106.79,106.6,106.62,7300.0
2010-03-09 12:10:00,106.68,106.75,106.61,106.71,5500.0,106.68,106.75,106.61,106.71,5500.0
2010-03-09 12:15:00,106.74,106.8,106.68,106.76,3900.0,106.74,106.8,106.68,106.76,3900.0
2010-03-09 12:20:00,106.71,106.76,106.65,106.71,6100.0,106.71,106.76,106.65,106.71,6100.0
2010-03-09 12:25:00,106.67,107.0,106.63,106.95,26500.0,106.67,107.0,106.63,106.95,26500.0
2010-03-09 12:30:00,106.86,106.86,106.52,106.54,12200.0,106.86,106.86,106.52,106.54,12200.0
2010-03-09 12:35:00,106.54,106.67,106.53,106.58,4100.0,106.54,106.67,106.53,106.58,4100.0
2010-03-09 12:40:00,106.57,106.7,106.54,106.68,8500.0,106.57,106.7,106.54,106.68,8500.0
2010-03-09 12:45:00,106.74,106.76,106.6,106.67,7800.0,106.74,106.76,106.6,106.67,7800.0
2010-03-09 12:50:00,106.7,106.79,106.63,106.76,5800.0,106.7,106.79,106.63,106.76,5800.0
2010-03-09 12:55:00,106.74,106.92,106.68,106.81,15700.0,106.74,106.92,106.68,106.81,15700.0
2010-03-09 13:00:00,106.82,106.97,106.75,106.8,12200.0,106.82,106.97,106.75,106.8,12200.0
2010-03-09 13:05:00,106.82,106.85,106.62,106.7,23500.0,106.82,106.85,106.62,106.7,23500.0
2010-03-09 13:10:00,106.66,106.77,106.66,106.77,3700.0,106.66,106.77,106.66,106.77,3700.0
2010-03-09 13:15:00,106.7,106.76,106.68,106.7,6200.0,106.7,106.76,106.68,106.7,6200.0
2010-03-09 13:20:00,106.68,106.7,106.5,106.56,24800.0,106.68,106.7,106.5,106.56,24800.0
2010-03-09 13:25:00,106.55,106.56,106.3,106.3,21800.0,106.55,106.56,106.3,106.3,21800.0
2010-03-09 13:30:00,106.3,106.34,106.1,106.3,23700.0,106.3,106.34,106.1,106.3,23700.0
2010-03-09 13:35:00,106.3,106.38,106.15,106.25,11200.0,106.3,106.38,106.15,106.25,11200.0
2010-03-09 13:40:00,106.24,106.24,105.93,106.09,29000.0,106.24,106.24,105.93,106.09,29000.0
2010-03-09 13:45:00,106.14,106.2,105.93,106.05,12600.0,106.14,106.2,105.93,106.05,12600.0
2010-03-09 13:50:00,106.1,106.2,106.0,106.1,65400.0,106.1,106.2,106.0,106.1,65400.0
2010-03-09 13:55:00,106.16,106.2,106.06,106.2,5800.0,106.16,106.2,106.06,106.2,5800.0
2010-03-09 14:00:00,106.2,106.43,106.19,106.42,12000.0,106.2,106.43,106.19,106.42,12000.0
2010-03-09 14:05:00,106.42,106.63,106.39,106.39,11100.0,106.42,106.63,106.39,106.39,11100.0
2010-03-09 14:10:00,106.34,106.34,106.07,106.15,20600.0,106.34,106.34,106.07,106.15,20600.0
2010-03-09 14:15:00,106.15,106.33,106.15,106.31,8700.0,106.15,106.33,106.15,106.31,8700.0
2010-03-09 14:20:00,106.32,106.32,106.1,106.15,19800.0,106.32,106.32,106.1,106.15,19800.0
2010-03-09 14:25:00,106.21,106.38,106.13,106.35,9800.0,106.21,106.38,106.13,106.35,9800.0
2010-03-09 14:30:00,106.33,106.46,106.2,106.2,20500.0,106.33,106.46,106.2,106.2,20500.0
2010-03-09 14:35:00,106.21,106.25,106.12,106.14,11300.0,106.21,106.25,106.12,106.14,11300.0
2010-03-09 14:40:00,106.15,106.18,105.75,105.91,46400.0,106.15,106.18,105.75,105.91,46400.0
2010-03-09 14:45:00,105.95,106.0,105.8,105.99,10200.0,105.95,106.0,105.8,105.99,10200.0
2010-03-09 14:50:00,105.96,105.99,105.65,105.79,42400.0,105.96,105.99,105.65,105.79,42400.0
2010-03-09 14:55:00,105.72,105.77,105.65,105.66,26000.0,105.72,105.77,105.65,105.66,26000.0
2010-03-09 15:00:00,105.65,105.91,105.65,105.81,18400.0,105.65,105.91,105.65,105.81,18400.0
2010-03-09 15:05:00,105.86,105.86,105.6,105.6,18900.0,105.86,105.86,105.6,105.6,18900.0
2010-03-09 15:10:00,105.62,105.73,105.47,105.51,21700.0,105.62,105.73,105.47,105.51,21700.0
2010-03-09 15:15:00,105.57,105.59,105.3,105.46,23600.0,105.57,105.59,105.3,105.46,23600.0
2010-03-09 15:20:00,105.46,105.51,105.29,105.31,44400.0,105.46,105.51,105.29,105.31,44400.0
2010-03-09 15:25:00,105.34,105.47,105.25,105.34,33500.0,105.34,105.47,105.25,105.34,33500.0
2010-03-09 15:30:00,105.34,105.41,105.2,105.41,30300.0,105.34,105.41,105.2,105.41,30300.0
2010-03-09 15:35:00,105.41,105.94,105.41,105.82,54100.0,105.41,105.94,105.41,105.82,54100.0
2010-03-09 15:40:00,105.82,106.0,105.61,105.78,30400.0,105.82,106.0,105.61,105.78,30400.0
2010-03-09 15:45:00,105.78,105.98,105.76,105.97,40200.0,105.78,105.98,105.76,105.97,40200.0
2010-03-09 15:50:00,105.93,106.28,105.93,106.21,69300.0,105.93,106.28,105.93,106.21,69300.0
2010-03-09 15:55:00,106.21,106.5,106.16,106.22,103600.0,106.21,106.5,106.16,106.22,103600.0
2010-03-10 09:30:00,106.17,107.37,106.11,107.2,70600.0,106.17,107.37,106.11,107.2,70600.0
2010-03-10 09:35:00,107.22,107.29,106.75,107.22,37200.0,107.22,107.29,106.75,107.22,37200.0
2010-03-10 09:40:00,107.18,107.27,107.01,107.05,27200.0,107.18,107.27,107.01,107.05,27200.0
2010-03-10 09:45:00,107.05,108.59,107.05,108.17,121900.0,107.05,108.59,107.05,108.17,121900.0
2010-03-10 09:50:00,108.13,108.56,107.87,108.3,102900.0,108.13,108.56,107.87,108.3,102900.0
2010-03-10 09:55:00,108.37,108.4,107.96,108.35,43200.0,108.37,108.4,107.96,108.35,43200.0
2010-03-10 10:00:00,108.34,108.9,108.33,108.53,46300.0,108.34,108.9,108.33,108.53,46300.0
2010-03-10 10:05:00,108.64,108.94,108.52,108.87,40300.0,108.64,108.94,108.52,108.87,40300.0
2010-03-10 10:10:00,108.89,108.9,108.39,108.84,31200.0,108.89,108.9,108.39,108.84,31200.0
2010-03-10 10:15:00,108.86,108.95,108.5,108.9,34300.0,108.86,108.95,108.5,108.9,34300.0
2010-03-10 10:20:00,108.9,109.24,108.76,109.24,51400.0,108.9,109.24,108.76,109.24,51400.0
2010-03-10 10:25:00,109.25,109.39,109.09,109.36,29000.0,109.25,109.39,109.09,109.36,29000.0
2010-03-10 10:30:00,109.36,109.71,109.11,109.44,59800.0,109.36,109.71,109.11,109.44,59800.0
2010-03-10 10:35:00,109.52,109.89,109.38,109.64,58100.0,109.52,109.89,109.38,109.64,58100.0
2010-03-10 10:40:00,109.79,110.25,109.69,110.15,97100.0,109.79,110.25,109.69,110.15,97100.0
2010-03-10 10:45:00,110.19,110.47,109.71,109.99,65100.0,110.19,110.47,109.71,109.99,65100.0
2010-03-10 10:50:00,109.94,110.25,109.87,110.13,27200.0,109.94,110.25,109.87,110.13,27200.0
2010-03-10 10:55:00,110.07,110.21,109.61,109.91,37400.0,110.07,110.21,109.61,109.91,37400.0
2010-03-10 11:00:00,109.89,110.0,109.57,109.63,13200.0,109.89,110.0,109.57,109.63,13200.0
2010-03-10 11:05:00,109.63,109.85,109.49,109.5,20400.0,109.63,109.85,109.49,109.5,20400.0
2010-03-10 11:10:00,109.57,109.86,109.51,109.8,23800.0,109.57,109.86,109.51,109.8,23800.0
2010-03-10 11:15:00,109.84,110.4,109.82,110.32,49400.0,109.84,110.4,109.82,110.32,49400.0
2010-03-10 11:20:00,110.31,110.39,110.19,110.3,42500.0,110.31,110.39,110.19,110.3,42500.0
2010-03-10 11:25:00,110.26,110.3,110.02,110.17,20700.0,110.26,110.3,110.02,110.17,20700.0
2010-03-10 11:30:00,110.14,110.39,110.14,110.35,19200.0,110.14,110.39,110.14,110.35,19200.0
2010-03-10 11:35:00,110.38,110.38,109.91,109.91,15300.0,110.38,110.38,109.91,109.91,15300.0
2010-03-10 11:40:00,109.93,110.04,109.58,110.04,23900.0,109.93,110.04,109.58,110.04,23900.0
2010-03-10 11:45:00,109.96,110.25,109.85,110.15,16200.0,109.96,110.25,109.85,110.15,16200.0
2010-03-10 11:50:00,110.09,110.14,109.91,110.0,13100.0,110.09,110.14,109.91,110.0,13100.0
2010-03-10 11:55:00,109.96,110.11,109.8,109.89,26900.0,109.96,110.11,109.8,109.89,26900.0
2010-03-10 12:00:00,109.96,110.04,109.75,109.87,24200.0,109.96,110.04,109.75,109.87,24200.0
2010-03-10 12:05:00,109.88,109.97,109.64,109.66,19900.0,109.88,109.97,109.64,109.66,19900.0
2010-03-10 12:10:00,109.67,109.76,109.19,109.52,28800.0,109.67,109.76,109.19,109.52,28800.0
2010-03-10 12:15:00,109.45,109.69,109.33,109.58,10100.0,109.45,109.69,109.33,109.58,10100.0
2010-03-10 12:20:00,109.65,109.85,109.58,109.74,16300.0,109.65,109.85,109.58,109.74,16300.0
2010-03-10 12:25:00,109.74,109.88,109.44,109.44,13500.0,109.74,109.88,109.44,109.44,13500.0
2010-03-10 12:30:00,109.44,109.63,109.2,109.26,19800.0,109.44,109.63,109.2,109.26,19800.0
2010-03-10 12:35:00,109.23,109.35,109.15,109.25,16900.0,109.23,109.35,109.15,109.25,16900.0
2010-03-10 12:40:00,109.25,109.41,109.23,109.33,7300.0,109.25,109.41,109.23,109.33,7300.0
2010-03-10 12:45:00,109.34,109.66,109.27,109.44,13700.0,109.34,109.66,109.27,109.44,13700.0
2010-03-10 12:50:00,109.42,109.53,109.2,109.47,10600.0,109.42,109.53,109.2,109.47,10600.0
2010-03-10 12:55:00,109.48,109.61,109.4,109.47,7700.0,109.48,109.61,109.4,109.47,7700.0
2010-03-10 13:00:00,109.4,109.46,108.91,109.16,24600.0,109.4,109.46,108.91,109.16,24600.0
2010-03-10 13:05:00,109.13,109.29,108.78,109.04,25100.0,109.13,109.29,108.78,109.04,25100.0
2010-03-10 13:10:00,108.99,109.32,108.96,109.28,14700.0,108.99,109.32,108.96,109.28,14700.0
2010-03-10 13:15:00,109.26,109.6,109.26,109.51,15300.0,109.26,109.6,109.26,109.51,15300.0
2010-03-10 13:20:00,109.51,109.65,109.51,109.6,7400.0,109.51,109.65,109.51,109.6,7400.0
2010-03-10 13:25:00,109.66,109.74,109.29,109.31,20300.0,109.66,109.74,109.29,109.31,20300.0
2010-03-10 13:30:00,109.35,109.39,109.14,109.38,5600.0,109.35,109.39,109.14,109.38,5600.0
2010-03-10 13:35:00,109.45,109.74,109.45,109.73,5800.0,109.45,109.74,109.45,109.73,5800.0
2010-03-10 13:40:00,109.78,109.8,109.54,109.69,7300.0,109.78,109.8,109.54,109.69,7300.0
2010-03-10 13:45:00,109.7,109.97,109.7,109.8,13800.0,109.7,109.97,109.7,109.8,13800.0
2010-03-10 13:50:00,109.78,110.0,109.73,109.83,4300.0,109.78,110.0,109.73,109.83,4300.0
2010-03-10 13:55:00,109.85,109.94,109.8,109.84,2400.0,109.85,109.94,109.8,109.84,2400.0
2010-03-10 14:00:00,109.89,109.99,109.7,109.99,12300.0,109.89,109.99,109.7,109.99,12300.0
2010-03-10 14:05:00,109.88,110.1,109.88,109.96,33600.0,109.88,110.1,109.88,109.96,33600.0
2010-03-10 14:10:00,109.87,110.02,109.75,110.0,13700.0,109.87,110.02,109.75,110.0,13700.0
2010-03-10 14:15:00,110.0,110.75,109.95,110.75,107800.0,110.0,110.75,109.95,110.75,107800.0
2010-03-10 14:20:00,110.77,112.02,110.69,111.94,224500.0,110.77,112.02,110.69,111.94,224500.0
2010-03-10 14:25:00,111.96,112.25,111.56,111.67,128700.0,111.96,112.25,111.56,111.67,128700.0
2010-03-10 14:30:00,111.67,111.91,111.32,111.38,62000.0,111.67,111.91,111.32,111.38,62000.0
2010-03-10 14:35:00,111.37,111.48,111.11,111.17,32800.0,111.37,111.48,111.11,111.17,32800.0
2010-03-10 14:40:00,111.12,111.37,111.11,111.2,27300.0,111.12,111.37,111.11,111.2,27300.0
2010-03-10 14:45:00,111.2,111.75,111.2,111.56,49900.0,111.2,111.75,111.2,111.56,49900.0
2010-03-10 14:50:00,111.53,111.55,111.22,111.46,31600.0,111.53,111.55,111.22,111.46,31600.0
2010-03-10 14:55:00,111.46,111.66,110.65,110.8,77600.0,111.46,111.66,110.65,110.8,77600.0
2010-03-10 15:00:00,110.74,111.29,110.5,110.88,56000.0,110.74,111.29,110.5,110.88,56000.0
2010-03-10 15:05:00,110.82,110.86,110.35,110.73,34100.0,110.82,110.86,110.35,110.73,34100.0
2010-03-10 15:10:00,110.75,111.1,110.72,111.08,23600.0,110.75,111.1,110.72,111.08,23600.0
2010-03-10 15:15:00,111.05,111.35,110.99,111.08,27200.0,111.05,111.35,110.99,111.08,27200.0
2010-03-10 15:20:00,111.13,111.35,111.13,111.26,18400.0,111.13,111.35,111.13,111.26,18400.0
2010-03-10 15:25:00,111.29,111.29,110.84,110.84,37100.0,111.29,111.29,110.84,110.84,37100.0
2010-03-10 15:30:00,110.81,111.0,110.59,110.69,47200.0,110.81,111.0,110.59,110.69,47200.0
2010-03-10 15:35:00,110.7,111.0,110.62,110.86,38800.0,110.7,111.0,110.62,110.86,38800.0
2010-03-10 15:40:00,110.79,110.93,110.59,110.93,53700.0,110.79,110.93,110.59,110.93,53700.0
2010-03-10 15:45:00,110.94,111.13,110.82,111.13,87800.0,110.94,111.13,110.82,111.13,87800.0
2010-03-10 15:50:00,111.14,111.35,110.84,111.09,115500.0,111.14,111.35,110.84,111.09,115500.0
2010-03-10 15:55:00,111.1,111.1,110.81,110.91,119900.0,111.1,111.1,110.81,110.91,119900.0
2010-03-11 09:30:00,110.95,111.53,110.51,111.08,59900.0,110.95,111.53,110.51,111.08,59900.0
2010-03-11 09:35:00,110.9,111.28,110.48,110.54,54200.0,110.9,111.28,110.48,110.54,54200.0
2010-03-11 09:40:00,110.53,110.94,110.52,110.57,16400.0,110.53,110.94,110.52,110.57,16400.0
2010-03-11 09:45:00,110.57,110.77,109.99,109.99,45500.0,110.57,110.77,109.99,109.99,45500.0
2010-03-11 09:50:00,110.04,111.33,109.95,111.3,40700.0,110.04,111.33,109.95,111.3,40700.0
2010-03-11 09:55:00,111.41,112.81,110.97,112.51,143000.0,111.41,112.81,110.97,112.51,143000.0
2010-03-11 10:00:00,112.51,114.26,112.47,114.0,216500.0,112.51,114.26,112.47,114.0,216500.0
2010-03-11 10:05:00,114.0,114.8,113.64,114.28,149900.0,114.0,114.8,113.64,114.28,149900.0
2010-03-11 10:10:00,114.27,114.27,112.98,113.16,104700.0,114.27,114.27,112.98,113.16,104700.0
2010-03-11 10:15:00,113.14,113.69,113.1,113.3,56600.0,113.14,113.69,113.1,113.3,56600.0
2010-03-11 10:20:00,113.33,113.62,113.33,113.47,39500.0,113.33,113.62,113.33,113.47,39500.0
2010-03-11 10:25:00,113.43,114.1,113.4,113.64,46100.0,113.43,114.1,113.4,113.64,46100.0
2010-03-11 10:30:00,113.6,113.65,113.26,113.44,23300.0,113.6,113.65,113.26,113.44,23300.0
2010-03-11 10:35:00,113.45,113.88,113.39,113.88,28700.0,113.45,113.88,113.39,113.88,28700.0
2010-03-11 10:40:00,113.86,114.41,113.82,114.03,50200.0,113.86,114.41,113.82,114.03,50200.0
2010-03-11 10:45:00,114.02,114.44,113.84,114.38,26100.0,114.02,114.44,113.84,114.38,26100.0
2010-03-11 10:50:00,114.41,114.75,114.04,114.57,51800.0,114.41,114.75,114.04,114.57,51800.0
2010-03-11 10:55:00,114.55,115.39,114.55,115.25,89800.0,114.55,115.39,114.55,115.25,89800.0
2010-03-11 11:00:00,115.25,115.4,114.82,115.08,80600.0,115.25,115.4,114.82,115.08,80600.0
2010-03-11 11:05:00,115.02,115.7,114.96,115.36,107900.0,115.02,115.7,114.96,115.36,107900.0
2010-03-11 11:10:00,115.39,115.39,114.9,115.11,44100.0,115.39,115.39,114.9,115.11,44100.0
2010-03-11 11:15:00,115.15,115.16,114.9,115.0,25400.0,115.15,115.16,114.9,115.0,25400.0
2010-03-11 11:20:00,115.0,115.41,114.8,114.97,67800.0,115.0,115.41,114.8,114.97,67800.0
2010-03-11 11:25:00,114.96,115.07,114.88,114.89,49400.0,114.96,115.07,114.88,114.89,49400.0
2010-03-11 11:30:00,114.92,115.19,114.81,114.96,64600.0,114.92,115.19,114.81,114.96,64600.0
2010-03-11 11:35:00,114.96,115.09,114.02,114.07,79600.0,114.96,115.09,114.02,114.07,79600.0
2010-03-11 11:40:00,114.05,114.48,114.05,114.24,19100.0,114.05,114.48,114.05,114.24,19100.0
2010-03-11 11:45:00,114.25,114.43,114.14,114.35,13300.0,114.25,114.43,114.14,114.35,13300.0
2010-03-11 11:50:00,114.39,114.46,114.27,114.41,21000.0,114.39,114.46,114.27,114.41,21000.0
2010-03-11 11:55:00,114.27,114.42,114.25,114.33,15200.0,114.27,114.42,114.25,114.33,15200.0
2010-03-11 12:00:00,114.33,114.51,114.26,114.49,14700.0,114.33,114.51,114.26,114.49,14700.0
2010-03-11 12:05:00,114.46,114.67,114.28,114.62,21500.0,114.46,114.67,114.28,114.62,21500.0
2010-03-11 12:10:00,114.6,114.69,114.33,114.42,25000.0,114.6,114.69,114.33,114.42,25000.0
2010-03-11 12:15:00,114.4,114.42,114.24,114.31,26700.0,114.4,114.42,114.24,114.31,26700.0
2010-03-11 12:20:00,114.3,114.35,114.2,114.28,10100.0,114.3,114.35,114.2,114.28,10100.0
2010-03-11 12:25:00,114.26,114.4,114.23,114.27,16000.0,114.26,114.4,114.23,114.27,16000.0
2010-03-11 12:30:00,114.24,114.72,114.21,114.4,45100.0,114.24,114.72,114.21,114.4,45100.0
2010-03-11 12:35:00,114.48,114.69,114.48,114.58,12700.0,114.48,114.69,114.48,114.58,12700.0
2010-03-11 12:40:00,114.69,114.69,114.58,114.59,14000.0,114.69,114.69,114.58,114.59,14000.0
2010-03-11 12:45:00,114.58,114.85,114.58,114.69,28900.0,114.58,114.85,114.58,114.69,28900.0
2010-03-11 12:50:00,114.7,115.0,114.62,114.95,27000.0,114.7,115.0,114.62,114.95,27000.0
2010-03-11 12:55:00,114.97,115.29,114.85,115.29,35900.0,114.97,115.29,114.85,115.29,35900.0
2010-03-11 13:00:00,115.27,115.27,115.08,115.1,34700.0,115.27,115.27,115.08,115.1,34700.0
2010-03-11 13:05:00,115.11,115.27,115.02,115.24,38600.0,115.11,115.27,115.02,115.24,38600.0
2010-03-11 13:10:00,115.22,115.24,115.09,115.14,11800.0,115.22,115.24,115.09,115.14,11800.0
2010-03-11 13:15:00,115.13,115.13,114.4,114.51,26300.0,115.13,115.13,114.4,114.51,26300.0
2010-03-11 13:20:00,114.59,114.63,114.51,114.52,8500.0,114.59,114.63,114.51,114.52,8500.0
2010-03-11 13:25:00,114.58,114.58,114.2,114.3,13800.0,114.58,114.58,114.2,114.3,13800.0
2010-03-11 13:30:00,114.33,114.64,114.33,114.51,12400.0,114.33,114.64,114.33,114.51,12400.0
2010-03-11 13:35:00,114.5,114.52,114.39,114.44,12300.0,114.5,114.52,114.39,114.44,12300.0
2010-03-11 13:40:00,114.39,114.43,114.11,114.15,11900.0,114.39,114.43,114.11,114.15,11900.0
2010-03-11 13:45:00,114.34,114.46,114.15,114.22,10000.0,114.34,114.46,114.15,114.22,10000.0
2010-03-11 13:50:00,114.21,114.39,114.14,114.22,9400.0,114.21,114.39,114.14,114.22,9400.0
2010-03-11 13:55:00,114.19,114.25,114.03,114.03,15200.0,114.19,114.25,114.03,114.03,15200.0
2010-03-11 14:00:00,114.03,114.06,113.79,113.85,28700.0,114.03,114.06,113.79,113.85,28700.0
2010-03-11 14:05:00,113.8,113.8,113.28,113.3,22200.0,113.8,113.8,113.28,113.3,22200.0
2010-03-11 14:10:00,113.28,113.58,113.04,113.42,50000.0,113.28,113.58,113.04,113.42,50000.0
2010-03-11 14:15:00,113.4,113.64,113.2,113.21,26600.0,113.4,113.64,113.2,113.21,26600.0
2010-03-11 14:20:00,113.26,113.62,113.25,113.62,15600.0,113.26,113.62,113.25,113.62,15600.0
2010-03-11 14:25:00,113.59,113.59,113.25,113.3,7300.0,113.59,113.59,113.25,113.3,7300.0
2010-03-11 14:30:00,113.29,113.57,113.28,113.28,11000.0,113.29,113.57,113.28,113.28,11000.0
2010-03-11 14:35:00,113.3,113.51,113.2,113.51,7000.0,113.3,113.51,113.2,113.51,7000.0
2010-03-11 14:40:00,113.55,113.71,113.3,113.52,16000.0,113.55,113.71,113.3,113.52,16000.0
2010-03-11 14:45:00,113.56,113.68,113.2,113.34,13800.0,113.56,113.68,113.2,113.34,13800.0
2010-03-11 14:50:00,113.28,113.38,113.2,113.29,8800.0,113.28,113.38,113.2,113.29,8800.0
2010-03-11 14:55:00,113.36,113.56,113.26,113.38,7900.0,113.36,113.56,113.26,113.38,7900.0
2010-03-11 15:00:00,113.31,113.84,113.31,113.84,19800.0,113.31,113.84,113.31,113.84,19800.0
2010-03-11 15:05:00,113.77,114.44,113.77,114.16,40400.0,113.77,114.44,113.77,114.16,40400.0
2010-03-11 15:10:00,114.17,114.2,113.82,113.82,19000.0,114.17,114.2,113.82,113.82,19000.0
2010-03-11 15:15:00,113.84,114.35,113.84,114.29,16700.0,113.84,114.35,113.84,114.29,16700.0
2010-03-11 15:20:00,114.22,114.4,114.11,114.28,24300.0,114.22,114.4,114.11,114.28,24300.0
2010-03-11 15:25:00,114.13,114.18,114.06,114.09,15500.0,114.13,114.18,114.06,114.09,15500.0
2010-03-11 15:30:00,114.08,114.13,113.86,114.05,22100.0,114.08,114.13,113.86,114.05,22100.0
2010-03-11 15:35:00,114.04,114.04,113.52,113.69,63200.0,114.04,114.04,113.52,113.69,63200.0
2010-03-11 15:40:00,113.65,113.94,113.65,113.93,17300.0,113.65,113.94,113.65,113.93,17300.0
2010-03-11 15:45:00,113.88,114.18,113.78,114.09,38800.0,113.88,114.18,113.78,114.09,38800.0
2010-03-11 15:50:00,114.05,114.19,113.75,113.75,45500.0,114.05,114.19,113.75,113.75,45500.0
2010-03-11 15:55:00,113.75,113.92,113.62,113.69,81400.0,113.75,113.92,113.62,113.69,81400.0
2010-03-12 09:30:00,114.5,117.44,114.42,115.74,204000.0,114.5,117.44,114.42,115.74,204000.0
2010-03-12 09:35:00,115.8,116.49,115.58,115.85,38200.0,115.8,116.49,115.58,115.85,38200.0
2010-03-12 09:40:00,115.84,115.97,115.14,115.26,48700.0,115.84,115.97,115.14,115.26,48700.0
2010-03-12 09:45:00,115.28,115.49,115.0,115.0,59000.0,115.28,115.49,115.0,115.0,59000.0
2010-03-12 09:50:00,115.01,115.15,114.74,114.9,47800.0,115.01,115.15,114.74,114.9,47800.0
2010-03-12 09:55:00,114.9,114.98,114.29,114.95,41600.0,114.9,114.98,114.29,114.95,41600.0
2010-03-12 10:00:00,114.98,115.25,114.75,115.01,49700.0,114.98,115.25,114.75,115.01,49700.0
2010-03-12 10:05:00,115.12,115.48,114.82,115.24,38300.0,115.12,115.48,114.82,115.24,38300.0
2010-03-12 10:10:00,115.19,115.5,114.94,115.05,37100.0,115.19,115.5,114.94,115.05,37100.0
2010-03-12 10:15:00,115.05,115.71,114.94,115.04,45500.0,115.05,115.71,114.94,115.04,45500.0
2010-03-12 10:20:00,114.94,115.25,114.75,115.25,31900.0,114.94,115.25,114.75,115.25,31900.0
2010-03-12 10:25:00,115.29,115.55,115.14,115.55,20500.0,115.29,115.55,115.14,115.55,20500.0
2010-03-12 10:30:00,115.47,115.94,115.25,115.86,33800.0,115.47,115.94,115.25,115.86,33800.0
2010-03-12 10:35:00,115.87,116.2,115.71,115.98,59900.0,115.87,116.2,115.71,115.98,59900.0
2010-03-12 10:40:00,116.04,116.2,115.76,115.91,35600.0,116.04,116.2,115.76,115.91,35600.0
2010-03-12 10:45:00,115.9,115.96,115.34,115.59,25100.0,115.9,115.96,115.34,115.59,25100.0
2010-03-12 10:50:00,115.57,115.91,115.52,115.61,21400.0,115.57,115.91,115.52,115.61,21400.0
2010-03-12 10:55:00,115.67,115.84,115.57,115.73,17400.0,115.67,115.84,115.57,115.73,17400.0
2010-03-12 11:00:00,115.66,115.84,115.56,115.83,21300.0,115.66,115.84,115.56,115.83,21300.0
2010-03-12 11:05:00,115.78,116.15,115.71,116.13,30200.0,115.78,116.15,115.71,116.13,30200.0
2010-03-12 11:10:00,116.09,116.14,115.93,116.08,16600.0,116.09,116.14,115.93,116.08,16600.0
2010-03-12 11:15:00,116.1,116.3,116.05,116.3,24700.0,116.1,116.3,116.05,116.3,24700.0
2010-03-12 11:20:00,116.23,116.35,116.01,116.04,24500.0,116.23,116.35,116.01,116.04,24500.0
2010-03-12 11:25:00,116.04,116.38,116.03,116.28,26400.0,116.04,116.38,116.03,116.28,26400.0
2010-03-12 11:30:00,116.32,116.32,116.04,116.26,25100.0,116.32,116.32,116.04,116.26,25100.0
2010-03-12 11:35:00,116.25,116.31,116.09,116.19,17000.0,116.25,116.31,116.09,116.19,17000.0
2010-03-12 11:40:00,116.1,116.28,115.77,115.94,24100.0,116.1,116.28,115.77,115.94,24100.0
2010-03-12 11:45:00,115.93,116.13,115.83,116.13,14700.0,115.93,116.13,115.83,116.13,14700.0
2010-03-12 11:50:00,116.15,116.3,115.97,115.97,15400.0,116.15,116.3,115.97,115.97,15400.0
2010-03-12 11:55:00,115.99,116.25,115.99,116.12,13800.0,115.99,116.25,115.99,116.12,13800.0
2010-03-12 12:00:00,116.12,116.24,115.96,116.13,11800.0,116.12,116.24,115.96,116.13,11800.0
2010-03-12 12:05:00,116.15,116.17,115.98,116.05,10800.0,116.15,116.17,115.98,116.05,10800.0
2010-03-12 12:10:00,116.05,116.22,116.05,116.13,19000.0,116.05,116.22,116.05,116.13,19000.0
2010-03-12 12:15:00,116.16,116.17,115.99,116.11,15700.0,116.16,116.17,115.99,116.11,15700.0
2010-03-12 12:20:00,116.1,116.4,116.07,116.33,24100.0,116.1,116.4,116.07,116.33,24100.0
2010-03-12 12:25:00,116.33,116.33,116.1,116.15,9600.0,116.33,116.33,116.1,116.15,9600.0
2010-03-12 12:30:00,116.15,116.29,116.08,116.24,21300.0,116.15,116.29,116.08,116.24,21300.0
2010-03-12 12:35:00,116.26,116.39,116.08,116.14,22600.0,116.26,116.39,116.08,116.14,22600.0
2010-03-12 12:40:00,116.09,116.35,116.09,116.27,10500.0,116.09,116.35,116.09,116.27,10500.0
2010-03-12 12:45:00,116.25,116.26,116.04,116.22,12600.0,116.25,116.26,116.04,116.22,12600.0
2010-03-12 12:50:00,116.16,116.16,115.74,115.74,24300.0,116.16,116.16,115.74,115.74,24300.0
2010-03-12 12:55:00,115.74,115.95,115.67,115.95,16300.0,115.74,115.95,115.67,115.95,16300.0
2010-03-12 13:00:00,115.93,116.08,115.9,115.9,11000.0,115.93,116.08,115.9,115.9,11000.0
2010-03-12 13:05:00,115.92,116.08,115.74,115.77,10300.0,115.92,116.08,115.74,115.77,10300.0
2010-03-12 13:10:00,115.82,116.02,115.73,115.8,7000.0,115.82,116.02,115.73,115.8,7000.0
2010-03-12 13:15:00,115.75,115.8,115.26,115.46,15400.0,115.75,115.8,115.26,115.46,15400.0
2010-03-12 13:20:00,115.42,115.5,115.36,115.42,6500.0,115.42,115.5,115.36,115.42,6500.0
2010-03-12 13:25:00,115.42,115.78,115.42,115.72,17200.0,115.42,115.78,115.42,115.72,17200.0
2010-03-12 13:30:00,115.72,115.85,115.7,115.79,6300.0,115.72,115.85,115.7,115.79,6300.0
2010-03-12 13:35:00,115.89,115.91,115.77,115.81,7500.0,115.89,115.91,115.77,115.81,7500.0
2010-03-12 13:40:00,115.76,115.81,115.53,115.72,22800.0,115.76,115.81,115.53,115.72,22800.0
2010-03-12 13:45:00,115.71,115.75,115.55,115.56,9500.0,115.71,115.75,115.55,115.56,9500.0
2010-03-12 13:50:00,115.6,115.6,115.3,115.31,16300.0,115.6,115.6,115.3,115.31,16300.0
2010-03-12 13:55:00,115.31,115.6,115.3,115.55,9600.0,115.31,115.6,115.3,115.55,9600.0
2010-03-12 14:00:00,115.56,115.68,115.4,115.64,10600.0,115.56,115.68,115.4,115.64,10600.0
2010-03-12 14:05:00,115.64,116.12,115.62,115.91,24300.0,115.64,116.12,115.62,115.91,24300.0
2010-03-12 14:10:00,115.99,116.05,115.76,115.87,8300.0,115.99,116.05,115.76,115.87,8300.0
2010-03-12 14:15:00,115.86,115.93,115.79,115.93,7200.0,115.86,115.93,115.79,115.93,7200.0
2010-03-12 14:20:00,115.87,115.92,115.61,115.87,10100.0,115.87,115.92,115.61,115.87,10100.0
2010-03-12 14:25:00,115.91,115.92,115.64,115.65,5300.0,115.91,115.92,115.64,115.65,5300.0
2010-03-12 14:30:00,115.65,115.94,115.55,115.68,10600.0,115.65,115.94,115.55,115.68,10600.0
2010-03-12 14:35:00,115.7,115.87,115.64,115.77,11600.0,115.7,115.87,115.64,115.77,11600.0
2010-03-12 14:40:00,115.72,115.92,115.66,115.83,11100.0,115.72,115.92,115.66,115.83,11100.0
2010-03-12 14:45:00,115.9,116.07,115.8,116.01,11300.0,115.9,116.07,115.8,116.01,11300.0
2010-03-12 14:50:00,116.04,116.09,115.96,116.04,22900.0,116.04,116.09,115.96,116.04,22900.0
2010-03-12 14:55:00,116.04,116.05,115.84,115.89,34300.0,116.04,116.05,115.84,115.89,34300.0
2010-03-12 15:00:00,115.91,116.02,115.81,115.99,21800.0,115.91,116.02,115.81,115.99,21800.0
2010-03-12 15:05:00,116.0,116.0,115.78,115.82,11000.0,116.0,116.0,115.78,115.82,11000.0
2010-03-12 15:10:00,115.82,115.85,115.39,115.51,22800.0,115.82,115.85,115.39,115.51,22800.0
2010-03-12 15:15:00,115.58,115.58,115.25,115.28,29200.0,115.58,115.58,115.25,115.28,29200.0
2010-03-12 15:20:00,115.32,115.67,115.26,115.59,17000.0,115.32,115.67,115.26,115.59,17000.0
2010-03-12 15:25:00,115.64,115.69,115.16,115.3,15900.0,115.64,115.69,115.16,115.3,15900.0
2010-03-12 15:30:00,115.31,115.7,115.26,115.52,24600.0,115.31,115.7,115.26,115.52,24600.0
2010-03-12 15:35:00,115.47,115.57,115.32,115.52,20600.0,115.47,115.57,115.32,115.52,20600.0
2010-03-12 15:40:00,115.5,115.6,115.38,115.38,20500.0,115.5,115.6,115.38,115.38,20500.0
2010-03-12 15:45:00,115.41,115.5,115.32,115.38,39600.0,115.41,115.5,115.32,115.38,39600.0
2010-03-12 15:50:00,115.38,115.44,115.24,115.34,65600.0,115.38,115.44,115.24,115.34,65600.0
2010-03-12 15:55:00,115.34,115.53,115.19,115.49,114300.0,115.34,115.53,115.19,115.49,114300.0
2010-03-15 09:30:00,115.56,117.4,115.4,116.85,106400.0,115.56,117.4,115.4,116.85,106400.0
2010-03-15 09:35:00,117.02,117.53,116.77,117.22,75700.0,117.02,117.53,116.77,117.22,75700.0
2010-03-15 09:40:00,117.23,117.6,116.9,117.2,66600.0,117.23,117.6,116.9,117.2,66600.0
2010-03-15 09:45:00,117.25,118.2,117.15,117.92,102900.0,117.25,118.2,117.15,117.92,102900.0
2010-03-15 09:50:00,117.92,118.64,117.74,118.04,102500.0,117.92,118.64,117.74,118.04,102500.0
2010-03-15 09:55:00,117.98,118.14,117.28,117.39,50700.0,117.98,118.14,117.28,117.39,50700.0
2010-03-15 10:00:00,117.4,117.79,117.28,117.76,66000.0,117.4,117.79,117.28,117.76,66000.0
2010-03-15 10:05:00,117.73,117.75,117.5,117.58,30000.0,117.73,117.75,117.5,117.58,30000.0
2010-03-15 10:10:00,117.57,117.65,117.31,117.49,36400.0,117.57,117.65,117.31,117.49,36400.0
2010-03-15 10:15:00,117.54,117.6,117.21,117.5,22000.0,117.54,117.6,117.21,117.5,22000.0
2010-03-15 10:20:00,117.5,117.65,117.31,117.38,23100.0,117.5,117.65,117.31,117.38,23100.0
2010-03-15 10:25:00,117.38,117.72,117.34,117.57,34500.0,117.38,117.72,117.34,117.57,34500.0
2010-03-15 10:30:00,117.63,117.75,117.37,117.42,25700.0,117.63,117.75,117.37,117.42,25700.0
2010-03-15 10:35:00,117.41,117.74,117.34,117.57,39400.0,117.41,117.74,117.34,117.57,39400.0
2010-03-15 10:40:00,117.55,117.9,117.49,117.54,36700.0,117.55,117.9,117.49,117.54,36700.0
2010-03-15 10:45:00,117.53,117.79,117.25,117.39,23500.0,117.53,117.79,117.25,117.39,23500.0
2010-03-15 10:50:00,117.38,117.44,117.22,117.28,18100.0,117.38,117.44,117.22,117.28,18100.0
2010-03-15 10:55:00,117.29,117.46,117.02,117.12,17800.0,117.29,117.46,117.02,117.12,17800.0
2010-03-15 11:00:00,117.14,117.27,117.12,117.14,11400.0,117.14,117.27,117.12,117.14,11400.0
2010-03-15 11:05:00,117.12,117.14,116.34,116.52,33100.0,117.12,117.14,116.34,116.52,33100.0
2010-03-15 11:10:00,116.52,116.54,115.73,115.83,33500.0,116.52,116.54,115.73,115.83,33500.0
2010-03-15 11:15:00,115.82,115.89,114.88,115.37,65000.0,115.82,115.89,114.88,115.37,65000.0
2010-03-15 11:20:00,115.37,115.69,115.21,115.25,22500.0,115.37,115.69,115.21,115.25,22500.0
2010-03-15 11:25:00,115.15,115.42,115.0,115.16,21600.0,115.15,115.42,115.0,115.16,21600.0
2010-03-15 11:30:00,115.1,115.65,115.0,115.65,22300.0,115.1,115.65,115.0,115.65,22300.0
2010-03-15 11:35:00,115.65,115.97,115.44,115.79,22100.0,115.65,115.97,115.44,115.79,22100.0
2010-03-15 11:40:00,115.74,116.21,115.74,116.05,16900.0,115.74,116.21,115.74,116.05,16900.0
2010-03-15 11:45:00,116.04,116.18,115.66,115.8,17800.0,116.04,116.18,115.66,115.8,17800.0
2010-03-15 11:50:00,115.73,115.83,115.45,115.81,10800.0,115.73,115.83,115.45,115.81,10800.0
2010-03-15 11:55:00,115.84,115.92,115.46,115.5,22000.0,115.84,115.92,115.46,115.5,22000.0
2010-03-15 12:00:00,115.5,115.64,115.4,115.43,16900.0,115.5,115.64,115.4,115.43,16900.0
2010-03-15 12:05:00,115.44,115.47,115.24,115.36,4600.0,115.44,115.47,115.24,115.36,4600.0
2010-03-15 12:10:00,115.31,115.5,115.2,115.47,21900.0,115.31,115.5,115.2,115.47,21900.0
2010-03-15 12:15:00,115.47,115.47,115.3,115.4,8700.0,115.47,115.47,115.3,115.4,8700.0
2010-03-15 12:20:00,115.4,115.46,115.22,115.22,2500.0,115.4,115.46,115.22,115.22,2500.0
2010-03-15 12:25:00,115.21,115.53,115.16,115.46,11800.0,115.21,115.53,115.16,115.46,11800.0
2010-03-15 12:30:00,115.45,115.45,115.27,115.3,6600.0,115.45,115.45,115.27,115.3,6600.0
2010-03-15 12:35:00,115.3,115.43,115.19,115.33,12800.0,115.3,115.43,115.19,115.33,12800.0
2010-03-15 12:40:00,115.31,115.58,115.26,115.5,8100.0,115.31,115.58,115.26,115.5,8100.0
2010-03-15 12:45:00,115.5,115.51,115.19,115.25,5600.0,115.5,115.51,115.19,115.25,5600.0
2010-03-15 12:50:00,115.25,115.32,115.18,115.32,17500.0,115.25,115.32,115.18,115.32,17500.0
2010-03-15 12:55:00,115.29,115.33,115.13,115.2,10700.0,115.29,115.33,115.13,115.2,10700.0
2010-03-15 13:00:00,115.21,115.23,115.03,115.19,11600.0,115.21,115.23,115.03,115.19,11600.0
2010-03-15 13:05:00,115.19,115.25,115.05,115.05,4300.0,115.19,115.25,115.05,115.05,4300.0
2010-03-15 13:10:00,115.09,115.12,114.93,115.0,20200.0,115.09,115.12,114.93,115.0,20200.0
2010-03-15 13:15:00,114.94,115.29,114.8,115.1,16600.0,114.94,115.29,114.8,115.1,16600.0
2010-03-15 13:20:00,115.19,115.19,114.73,114.77,9600.0,115.19,115.19,114.73,114.77,9600.0
2010-03-15 13:25:00,114.82,115.0,114.8,114.95,3500.0,114.82,115.0,114.8,114.95,3500.0
2010-03-15 13:30:00,114.95,115.02,114.73,115.01,12000.0,114.95,115.02,114.73,115.01,12000.0
2010-03-15 13:35:00,114.98,115.16,114.96,115.16,6000.0,114.98,115.16,114.96,115.16,6000.0
2010-03-15 13:40:00,115.14,115.32,115.06,115.23,9200.0,115.14,115.32,115.06,115.23,9200.0
2010-03-15 13:45:00,115.23,115.29,115.07,115.07,7600.0,115.23,115.29,115.07,115.07,7600.0
2010-03-15 13:50:00,115.14,115.27,115.09,115.19,2400.0,115.14,115.27,115.09,115.19,2400.0
2010-03-15 13:55:00,115.19,115.26,115.05,115.05,4700.0,115.19,115.26,115.05,115.05,4700.0
2010-03-15 14:00:00,115.07,115.1,114.9,114.91,6400.0,115.07,115.1,114.9,114.91,6400.0
2010-03-15 14:05:00,114.96,114.99,114.85,114.96,14400.0,114.96,114.99,114.85,114.96,14400.0
2010-03-15 14:10:00,114.92,114.95,114.75,114.85,8400.0,114.92,114.95,114.75,114.85,8400.0
2010-03-15 14:15:00,114.78,114.89,114.7,114.8,10000.0,114.78,114.89,114.7,114.8,10000.0
2010-03-15 14:20:00,114.81,114.81,114.6,114.6,16700.0,114.81,114.81,114.6,114.6,16700.0
2010-03-15 14:25:00,114.6,114.66,114.27,114.4,36200.0,114.6,114.66,114.27,114.4,36200.0
2010-03-15 14:30:00,114.41,114.46,114.21,114.37,26200.0,114.41,114.46,114.21,114.37,26200.0
2010-03-15 14:35:00,114.38,114.55,114.26,114.49,17200.0,114.38,114.55,114.26,114.49,17200.0
2010-03-15 14:40:00,114.53,115.01,114.42,115.01,18000.0,114.53,115.01,114.42,115.01,18000.0
2010-03-15 14:45:00,115.01,115.3,114.81,115.07,21900.0,115.01,115.3,114.81,115.07,21900.0
2010-03-15 14:50:00,115.1,115.49,115.09,115.31,23700.0,115.1,115.49,115.09,115.31,23700.0
2010-03-15 14:55:00,115.31,115.35,115.12,115.14,6300.0,115.31,115.35,115.12,115.14,6300.0
2010-03-15 15:00:00,115.19,115.39,115.11,115.18,10300.0,115.19,115.39,115.11,115.18,10300.0
2010-03-15 15:05:00,115.2,115.29,114.97,115.27,12100.0,115.2,115.29,114.97,115.27,12100.0
2010-03-15 15:10:00,115.26,115.31,115.1,115.1,10300.0,115.26,115.31,115.1,115.1,10300.0
2010-03-15 15:15:00,115.06,115.41,115.02,115.4,15200.0,115.06,115.41,115.02,115.4,15200.0
2010-03-15 15:20:00,115.49,115.7,115.37,115.39,24800.0,115.49,115.7,115.37,115.39,24800.0
2010-03-15 15:25:00,115.38,115.76,115.38,115.66,14100.0,115.38,115.76,115.38,115.66,14100.0
2010-03-15 15:30:00,115.67,115.73,115.33,115.37,14000.0,115.67,115.73,115.33,115.37,14000.0
2010-03-15 15:35:00,115.37,115.42,115.14,115.31,27100.0,115.37,115.42,115.14,115.31,27100.0
2010-03-15 15:40:00,115.37,115.38,115.1,115.26,22100.0,115.37,115.38,115.1,115.26,22100.0
2010-03-15 15:45:00,115.24,115.37,115.17,115.17,43100.0,115.24,115.37,115.17,115.17,43100.0
2010-03-15 15:50:00,115.2,115.24,115.02,115.07,50100.0,115.2,115.24,115.02,115.07,50100.0
2010-03-15 15:55:00,115.08,115.08,114.85,114.92,80300.0,115.08,115.08,114.85,114.92,80300.0
2010-03-16 09:30:00,115.81,116.7,115.81,116.03,31000.0,115.81,116.7,115.81,116.03,31000.0
2010-03-16 09:35:00,116.01,116.19,115.32,115.45,18300.0,116.01,116.19,115.32,115.45,18300.0
2010-03-16 09:40:00,115.34,115.49,115.14,115.32,16000.0,115.34,115.49,115.14,115.32,16000.0
2010-03-16 09:45:00,115.31,115.44,115.28,115.3,9200.0,115.31,115.44,115.28,115.3,9200.0
2010-03-16 09:50:00,115.29,115.29,115.01,115.07,17700.0,115.29,115.29,115.01,115.07,17700.0
2010-03-16 09:55:00,115.07,115.85,114.92,115.6,22900.0,115.07,115.85,114.92,115.6,22900.0
2010-03-16 10:00:00,115.61,115.73,115.36,115.36,8400.0,115.61,115.73,115.36,115.36,8400.0
2010-03-16 10:05:00,115.36,115.65,115.36,115.37,5900.0,115.36,115.65,115.36,115.37,5900.0
2010-03-16 10:10:00,115.41,115.49,115.04,115.3,7000.0,115.41,115.49,115.04,115.3,7000.0
2010-03-16 10:15:00,115.27,115.43,115.12,115.43,6200.0,115.27,115.43,115.12,115.43,6200.0
2010-03-16 10:20:00,115.34,115.43,115.12,115.25,7400.0,115.34,115.43,115.12,115.25,7400.0
2010-03-16 10:25:00,115.23,115.47,115.15,115.36,6300.0,115.23,115.47,115.15,115.36,6300.0
2010-03-16 10:30:00,115.39,115.56,115.24,115.43,9200.0,115.39,115.56,115.24,115.43,9200.0
2010-03-16 10:35:00,115.51,115.52,115.06,115.06,13100.0,115.51,115.52,115.06,115.06,13100.0
2010-03-16 10:40:00,115.0,115.19,114.92,114.98,23100.0,115.0,115.19,114.92,114.98,23100.0
2010-03-16 10:45:00,114.99,115.09,114.82,114.9,22600.0,114.99,115.09,114.82,114.9,22600.0
2010-03-16 10:50:00,114.93,114.95,114.55,114.63,17700.0,114.93,114.95,114.55,114.63,17700.0
2010-03-16 10:55:00,114.62,115.09,114.5,115.06,22100.0,114.62,115.09,114.5,115.06,22100.0
2010-03-16 11:00:00,115.06,115.16,114.9,114.9,12000.0,115.06,115.16,114.9,114.9,12000.0
2010-03-16 11:05:00,114.81,114.93,114.4,114.4,20600.0,114.81,114.93,114.4,114.4,20600.0
2010-03-16 11:10:00,114.44,114.73,114.41,114.5,11400.0,114.44,114.73,114.41,114.5,11400.0
2010-03-16 11:15:00,114.51,115.11,114.41,115.03,16900.0,114.51,115.11,114.41,115.03,16900.0
2010-03-16 11:20:00,115.08,115.11,114.67,114.67,14300.0,115.08,115.11,114.67,114.67,14300.0
2010-03-16 11:25:00,114.67,114.77,114.64,114.7,4700.0,114.67,114.77,114.64,114.7,4700.0
2010-03-16 11:30:00,114.67,114.78,114.67,114.75,8300.0,114.67,114.78,114.67,114.75,8300.0
2010-03-16 11:35:00,114.74,115.1,114.63,115.1,8500.0,114.74,115.1,114.63,115.1,8500.0
2010-03-16 11:40:00,115.07,115.34,115.07,115.26,18500.0,115.07,115.34,115.07,115.26,18500.0
2010-03-16 11:45:00,115.22,115.29,115.17,115.25,5700.0,115.22,115.29,115.17,115.25,5700.0
2010-03-16 11:50:00,115.25,115.46,115.22,115.46,18200.0,115.25,115.46,115.22,115.46,18200.0
2010-03-16 11:55:00,115.45,115.55,115.33,115.39,5600.0,115.45,115.55,115.33,115.39,5600.0
2010-03-16 12:00:00,115.4,115.61,115.36,115.61,9700.0,115.4,115.61,115.36,115.61,9700.0
2010-03-16 12:05:00,115.61,115.65,115.28,115.46,17700.0,115.61,115.65,115.28,115.46,17700.0
2010-03-16 12:10:00,115.38,115.43,115.27,115.28,6400.0,115.38,115.43,115.27,115.28,6400.0
2010-03-16 12:15:00,115.33,115.35,115.0,115.21,10100.0,115.33,115.35,115.0,115.21,10100.0
2010-03-16 12:20:00,115.19,115.44,115.19,115.41,4100.0,115.19,115.44,115.19,115.41,4100.0
2010-03-16 12:25:00,115.37,115.45,115.28,115.37,3700.0,115.37,115.45,115.28,115.37,3700.0
2010-03-16 12:30:00,115.37,115.41,115.25,115.25,2200.0,115.37,115.41,115.25,115.25,2200.0
2010-03-16 12:35:00,115.26,115.35,115.26,115.3,6100.0,115.26,115.35,115.26,115.3,6100.0
2010-03-16 12:40:00,115.26,115.35,114.92,114.95,8600.0,115.26,115.35,114.92,114.95,8600.0
2010-03-16 12:45:00,114.91,115.05,114.72,114.91,18800.0,114.91,115.05,114.72,114.91,18800.0
2010-03-16 12:50:00,114.79,115.03,114.79,114.85,7400.0,114.79,115.03,114.79,114.85,7400.0
2010-03-16 12:55:00,114.83,115.07,114.83,114.98,5700.0,114.83,115.07,114.83,114.98,5700.0
2010-03-16 13:00:00,114.99,115.0,114.82,114.92,4500.0,114.99,115.0,114.82,114.92,4500.0
2010-03-16 13:05:00,114.89,115.0,114.84,114.94,2600.0,114.89,115.0,114.84,114.94,2600.0
2010-03-16 13:10:00,114.94,114.94,114.71,114.72,6400.0,114.94,114.94,114.71,114.72,6400.0
2010-03-16 13:15:00,114.79,114.9,114.78,114.86,2900.0,114.79,114.9,114.78,114.86,2900.0
2010-03-16 13:20:00,114.85,114.92,114.78,114.84,3700.0,114.85,114.92,114.78,114.84,3700.0
2010-03-16 13:25:00,114.83,114.93,114.74,114.93,3000.0,114.83,114.93,114.74,114.93,3000.0
2010-03-16 13:30:00,114.87,115.0,114.85,115.0,4000.0,114.87,115.0,114.85,115.0,4000.0
2010-03-16 13:35:00,114.99,115.03,114.87,114.95,6800.0,114.99,115.03,114.87,114.95,6800.0
2010-03-16 13:40:00,114.94,115.04,114.94,115.0,3900.0,114.94,115.04,114.94,115.0,3900.0
2010-03-16 13:45:00,114.94,114.99,114.72,114.72,3400.0,114.94,114.99,114.72,114.72,3400.0
2010-03-16 13:50:00,114.72,114.78,114.66,114.75,4900.0,114.72,114.78,114.66,114.75,4900.0
2010-03-16 13:55:00,114.7,114.79,114.68,114.77,4000.0,114.7,114.79,114.68,114.77,4000.0
2010-03-16 14:00:00,114.78,114.78,114.55,114.72,10200.0,114.78,114.78,114.55,114.72,10200.0
2010-03-16 14:05:00,114.74,114.89,114.73,114.87,4100.0,114.74,114.89,114.73,114.87,4100.0
2010-03-16 14:10:00,114.89,115.32,114.82,115.17,13500.0,114.89,115.32,114.82,115.17,13500.0
2010-03-16 14:15:00,115.25,115.48,115.1,115.48,15000.0,115.25,115.48,115.1,115.48,15000.0
2010-03-16 14:20:00,115.5,115.5,115.23,115.29,11400.0,115.5,115.5,115.23,115.29,11400.0
2010-03-16 14:25:00,115.3,115.58,115.22,115.53,18100.0,115.3,115.58,115.22,115.53,18100.0
2010-03-16 14:30:00,115.44,115.48,115.07,115.13,13400.0,115.44,115.48,115.07,115.13,13400.0
2010-03-16 14:35:00,115.19,115.29,114.93,115.08,18900.0,115.19,115.29,114.93,115.08,18900.0
2010-03-16 14:40:00,115.11,115.32,114.8,114.93,14800.0,115.11,115.32,114.8,114.93,14800.0
2010-03-16 14:45:00,114.89,115.03,114.8,114.87,4600.0,114.89,115.03,114.8,114.87,4600.0
2010-03-16 14:50:00,114.89,115.33,114.87,115.17,10000.0,114.89,115.33,114.87,115.17,10000.0
2010-03-16 14:55:00,115.22,115.45,115.22,115.38,8400.0,115.22,115.45,115.22,115.38,8400.0
2010-03-16 15:00:00,115.26,115.37,115.19,115.29,9200.0,115.26,115.37,115.19,115.29,9200.0
2010-03-16 15:05:00,115.31,115.4,115.27,115.27,7300.0,115.31,115.4,115.27,115.27,7300.0
2010-03-16 15:10:00,115.27,115.28,115.11,115.25,9500.0,115.27,115.28,115.11,115.25,9500.0
2010-03-16 15:15:00,115.19,115.45,115.06,115.36,4700.0,115.19,115.45,115.06,115.36,4700.0
2010-03-16 15:20:00,115.29,115.39,115.18,115.39,5700.0,115.29,115.39,115.18,115.39,5700.0
2010-03-16 15:25:00,115.34,115.39,115.16,115.31,3900.0,115.34,115.39,115.16,115.31,3900.0
2010-03-16 15:30:00,115.24,115.45,115.22,115.29,12600.0,115.24,115.45,115.22,115.29,12600.0
2010-03-16 15:35:00,115.28,115.38,115.15,115.28,22800.0,115.28,115.38,115.15,115.28,22800.0
2010-03-16 15:40:00,115.3,115.34,115.15,115.23,24700.0,115.3,115.34,115.15,115.23,24700.0
2010-03-16 15:45:00,115.23,115.43,115.21,115.33,25000.0,115.23,115.43,115.21,115.33,25000.0
2010-03-16 15:50:00,115.33,115.59,115.18,115.47,36200.0,115.33,115.59,115.18,115.47,36200.0
2010-03-16 15:55:00,115.46,115.48,115.19,115.24,36000.0,115.46,115.48,115.19,115.24,36000.0
2010-03-17 09:30:00,115.82,116.49,115.82,116.13,33800.0,115.82,116.49,115.82,116.13,33800.0
2010-03-17 09:35:00,116.13,116.41,116.13,116.25,23600.0,116.13,116.41,116.13,116.25,23600.0
2010-03-17 09:40:00,116.23,116.23,116.02,116.18,11100.0,116.23,116.23,116.02,116.18,11100.0
2010-03-17 09:45:00,116.15,116.25,115.8,115.84,17500.0,116.15,116.25,115.8,115.84,17500.0
2010-03-17 09:50:00,115.89,115.99,115.41,115.53,16300.0,115.89,115.99,115.41,115.53,16300.0
2010-03-17 09:55:00,115.59,115.7,115.51,115.6,7000.0,115.59,115.7,115.51,115.6,7000.0
2010-03-17 10:00:00,115.57,115.64,115.47,115.55,5000.0,115.57,115.64,115.47,115.55,5000.0
2010-03-17 10:05:00,115.52,115.7,115.4,115.46,17000.0,115.52,115.7,115.4,115.46,17000.0
2010-03-17 10:10:00,115.4,115.42,115.16,115.16,10300.0,115.4,115.42,115.16,115.16,10300.0
2010-03-17 10:15:00,115.25,115.49,115.16,115.49,11100.0,115.25,115.49,115.16,115.49,11100.0
2010-03-17 10:20:00,115.43,115.5,115.15,115.25,21900.0,115.43,115.5,115.15,115.25,21900.0
2010-03-17 10:25:00,115.2,115.2,114.9,114.95,14400.0,115.2,115.2,114.9,114.95,14400.0
2010-03-17 10:30:00,114.99,115.11,114.94,115.07,10600.0,114.99,115.11,114.94,115.07,10600.0
2010-03-17 10:35:00,115.1,115.1,114.78,114.84,18500.0,115.1,115.1,114.78,114.84,18500.0
2010-03-17 10:40:00,114.92,115.0,114.85,114.89,3500.0,114.92,115.0,114.85,114.89,3500.0
2010-03-17 10:45:00,114.85,115.05,114.85,114.99,9700.0,114.85,115.05,114.85,114.99,9700.0
2010-03-17 10:50:00,115.04,115.29,114.97,115.24,9600.0,115.04,115.29,114.97,115.24,9600.0
2010-03-17 10:55:00,115.17,115.21,114.92,114.99,6000.0,115.17,115.21,114.92,114.99,6000.0
2010-03-17 11:00:00,114.95,115.0,114.87,114.94,8300.0,114.95,115.0,114.87,114.94,8300.0
2010-03-17 11:05:00,114.98,115.04,114.89,114.94,9500.0,114.98,115.04,114.89,114.94,9500.0
2010-03-17 11:10:00,114.98,115.09,114.91,115.01,12300.0,114.98,115.09,114.91,115.01,12300.0
2010-03-17 11:15:00,115.0,115.08,114.96,114.98,10300.0,115.0,115.08,114.96,114.98,10300.0
2010-03-17 11:20:00,114.98,115.09,114.96,115.01,15700.0,114.98,115.09,114.96,115.01,15700.0
2010-03-17 11:25:00,115.02,115.09,114.93,114.94,17100.0,115.02,115.09,114.93,114.94,17100.0
2010-03-17 11:30:00,114.98,115.01,114.91,114.93,12100.0,114.98,115.01,114.91,114.93,12100.0
2010-03-17 11:35:00,114.96,115.01,114.94,114.97,8300.0,114.96,115.01,114.94,114.97,8300.0
2010-03-17 11:40:00,114.96,115.04,114.95,114.96,4000.0,114.96,115.04,114.95,114.96,4000.0
2010-03-17 11:45:00,114.93,115.09,114.93,114.93,3800.0,114.93,115.09,114.93,114.93,3800.0
2010-03-17 11:50:00,114.95,115.08,114.95,115.07,9000.0,114.95,115.08,114.95,115.07,9000.0
2010-03-17 11:55:00,115.08,115.16,115.03,115.1,9800.0,115.08,115.16,115.03,115.1,9800.0
2010-03-17 12:00:00,115.15,115.15,115.05,115.05,7000.0,115.15,115.15,115.05,115.05,7000.0
2010-03-17 12:05:00,115.05,115.1,115.04,115.08,6700.0,115.05,115.1,115.04,115.08,6700.0
2010-03-17 12:10:00,115.09,115.09,114.96,114.97,6000.0,115.09,115.09,114.96,114.97,6000.0
2010-03-17 12:15:00,114.95,114.97,114.91,114.94,8600.0,114.95,114.97,114.91,114.94,8600.0
2010-03-17 12:20:00,114.93,114.97,114.91,114.92,3000.0,114.93,114.97,114.91,114.92,3000.0
2010-03-17 12:25:00,114.95,114.95,114.88,114.88,5800.0,114.95,114.95,114.88,114.88,5800.0
2010-03-17 12:30:00,114.93,114.93,114.66,114.7,26600.0,114.93,114.93,114.66,114.7,26600.0
2010-03-17 12:35:00,114.67,114.85,114.65,114.8,11000.0,114.67,114.85,114.65,114.8,11000.0
2010-03-17 12:40:00,114.83,114.85,114.65,114.68,11500.0,114.83,114.85,114.65,114.68,11500.0
2010-03-17 12:45:00,114.68,114.84,114.64,114.77,8400.0,114.68,114.84,114.64,114.77,8400.0
2010-03-17 12:50:00,114.77,114.84,114.75,114.78,7500.0,114.77,114.84,114.75,114.78,7500.0
2010-03-17 12:55:00,114.78,114.79,114.72,114.73,8600.0,114.78,114.79,114.72,114.73,8600.0
2010-03-17 13:00:00,114.74,114.9,114.73,114.88,7400.0,114.74,114.9,114.73,114.88,7400.0
2010-03-17 13:05:00,114.92,115.14,114.88,115.06,15700.0,114.92,115.14,114.88,115.06,15700.0
2010-03-17 13:10:00,115.04,115.06,114.84,114.9,10100.0,115.04,115.06,114.84,114.9,10100.0
2010-03-17 13:15:00,114.92,114.92,114.65,114.72,13000.0,114.92,114.92,114.65,114.72,13000.0
2010-03-17 13:20:00,114.69,114.72,114.5,114.6,24500.0,114.69,114.72,114.5,114.6,24500.0
2010-03-17 13:25:00,114.65,114.76,114.61,114.66,13600.0,114.65,114.76,114.61,114.66,13600.0
2010-03-17 13:30:00,114.66,114.87,114.66,114.7,13200.0,114.66,114.87,114.66,114.7,13200.0
2010-03-17 13:35:00,114.7,114.91,114.69,114.88,34100.0,114.7,114.91,114.69,114.88,34100.0
2010-03-17 13:40:00,114.84,115.16,114.84,115.1,20200.0,114.84,115.16,114.84,115.1,20200.0
2010-03-17 13:45:00,115.08,115.28,115.04,115.2,11500.0,115.08,115.28,115.04,115.2,11500.0
2010-03-17 13:50:00,115.18,115.3,115.14,115.22,10200.0,115.18,115.3,115.14,115.22,10200.0
2010-03-17 13:55:00,115.21,115.3,115.2,115.21,6900.0,115.21,115.3,115.2,115.21,6900.0
2010-03-17 14:00:00,115.21,115.32,115.17,115.32,8000.0,115.21,115.32,115.17,115.32,8000.0
2010-03-17 14:05:00,115.28,115.44,115.28,115.44,9600.0,115.28,115.44,115.28,115.44,9600.0
2010-03-17 14:10:00,115.41,115.47,115.37,115.46,7100.0,115.41,115.47,115.37,115.46,7100.0
2010-03-17 14:15:00,115.46,115.46,115.32,115.36,8500.0,115.46,115.46,115.32,115.36,8500.0
2010-03-17 14:20:00,115.37,115.37,115.08,115.17,13400.0,115.37,115.37,115.08,115.17,13400.0
2010-03-17 14:25:00,115.18,115.19,115.09,115.15,7500.0,115.18,115.19,115.09,115.15,7500.0
2010-03-17 14:30:00,115.15,115.17,114.9,114.93,16800.0,115.15,115.17,114.9,114.93,16800.0
2010-03-17 14:35:00,114.94,114.94,114.8,114.8,14700.0,114.94,114.94,114.8,114.8,14700.0
2010-03-17 14:40:00,114.8,114.8,114.65,114.72,11500.0,114.8,114.8,114.65,114.72,11500.0
2010-03-17 14:45:00,114.75,114.75,114.55,114.55,17000.0,114.75,114.75,114.55,114.55,17000.0
2010-03-17 14:50:00,114.55,114.69,114.49,114.53,21300.0,114.55,114.69,114.49,114.53,21300.0
2010-03-17 14:55:00,114.52,114.67,114.47,114.58,16400.0,114.52,114.67,114.47,114.58,16400.0
2010-03-17 15:00:00,114.54,114.63,114.51,114.56,13700.0,114.54,114.63,114.51,114.56,13700.0
2010-03-17 15:05:00,114.59,114.76,114.56,114.76,11700.0,114.59,114.76,114.56,114.76,11700.0
2010-03-17 15:10:00,114.74,114.76,114.6,114.67,13400.0,114.74,114.76,114.6,114.67,13400.0
2010-03-17 15:15:00,114.71,114.78,114.52,114.52,10800.0,114.71,114.78,114.52,114.52,10800.0
2010-03-17 15:20:00,114.52,114.57,114.39,114.53,16700.0,114.52,114.57,114.39,114.53,16700.0
2010-03-17 15:25:00,114.53,114.66,114.49,114.65,10500.0,114.53,114.66,114.49,114.65,10500.0
2010-03-17 15:30:00,114.65,114.68,114.53,114.61,15300.0,114.65,114.68,114.53,114.61,15300.0
2010-03-17 15:35:00,114.61,114.94,114.59,114.81,35000.0,114.61,114.94,114.59,114.81,35000.0
2010-03-17 15:40:00,114.83,114.85,114.71,114.73,11800.0,114.83,114.85,114.71,114.73,11800.0
2010-03-17 15:45:00,114.74,114.94,114.71,114.91,21600.0,114.74,114.94,114.71,114.91,21600.0
2010-03-17 15:50:00,114.89,114.9,114.65,114.84,30700.0,114.89,114.9,114.65,114.84,30700.0
2010-03-17 15:55:00,114.85,114.86,114.47,114.58,55000.0,114.85,114.86,114.47,114.58,55000.0
2010-03-18 09:30:00,114.3,114.33,113.55,113.55,55100.0,114.3,114.33,113.55,113.55,55100.0
2010-03-18 09:35:00,113.58,114.12,113.45,113.66,29500.0,113.58,114.12,113.45,113.66,29500.0
2010-03-18 09:40:00,113.75,113.96,113.52,113.63,17100.0,113.75,113.96,113.52,113.63,17100.0
2010-03-18 09:45:00,113.61,113.81,113.6,113.78,23100.0,113.61,113.81,113.6,113.78,23100.0
2010-03-18 09:50:00,113.8,113.87,113.64,113.84,11900.0,113.8,113.87,113.64,113.84,11900.0
2010-03-18 09:55:00,113.84,114.33,113.81,114.31,13300.0,113.84,114.33,113.81,114.31,13300.0
2010-03-18 10:00:00,114.21,114.22,114.02,114.04,7500.0,114.21,114.22,114.02,114.04,7500.0
2010-03-18 10:05:00,114.06,114.06,113.64,113.77,20400.0,114.06,114.06,113.64,113.77,20400.0
2010-03-18 10:10:00,113.8,113.92,113.69,113.85,7800.0,113.8,113.92,113.69,113.85,7800.0
2010-03-18 10:15:00,113.77,114.14,113.74,114.08,10500.0,113.77,114.14,113.74,114.08,10500.0
2010-03-18 10:20:00,114.07,114.2,114.01,114.14,8600.0,114.07,114.2,114.01,114.14,8600.0
2010-03-18 10:25:00,114.2,114.37,113.96,114.03,16500.0,114.2,114.37,113.96,114.03,16500.0
2010-03-18 10:30:00,114.04,114.19,113.83,114.01,17200.0,114.04,114.19,113.83,114.01,17200.0
2010-03-18 10:35:00,114.0,114.03,113.82,113.91,8300.0,114.0,114.03,113.82,113.91,8300.0
2010-03-18 10:40:00,113.89,114.09,113.88,113.93,14400.0,113.89,114.09,113.88,113.93,14400.0
2010-03-18 10:45:00,113.95,114.05,113.9,113.92,9700.0,113.95,114.05,113.9,113.92,9700.0
2010-03-18 10:50:00,113.96,114.06,113.82,113.82,8200.0,113.96,114.06,113.82,113.82,8200.0
2010-03-18 10:55:00,113.8,113.81,113.7,113.72,20200.0,113.8,113.81,113.7,113.72,20200.0
2010-03-18 11:00:00,113.76,113.99,113.76,113.82,7300.0,113.76,113.99,113.76,113.82,7300.0
2010-03-18 11:05:00,113.82,113.99,113.77,113.98,10000.0,113.82,113.99,113.77,113.98,10000.0
2010-03-18 11:10:00,113.92,113.98,113.8,113.85,8600.0,113.92,113.98,113.8,113.85,8600.0
2010-03-18 11:15:00,113.87,113.87,113.71,113.81,9300.0,113.87,113.87,113.71,113.81,9300.0
2010-03-18 11:20:00,113.91,113.99,113.73,113.85,5900.0,113.91,113.99,113.73,113.85,5900.0
2010-03-18 11:25:00,113.81,113.85,113.72,113.73,8100.0,113.81,113.85,113.72,113.73,8100.0
2010-03-18 11:30:00,113.75,113.82,113.7,113.74,4900.0,113.75,113.82,113.7,113.74,4900.0
2010-03-18 11:35:00,113.72,113.82,113.71,113.81,6400.0,113.72,113.82,113.71,113.81,6400.0
2010-03-18 11:40:00,113.82,113.85,113.76,113.8,6400.0,113.82,113.85,113.76,113.8,6400.0
2010-03-18 11:45:00,113.8,113.95,113.79,113.93,11400.0,113.8,113.95,113.79,113.93,11400.0
2010-03-18 11:50:00,113.92,113.93,113.83,113.91,15700.0,113.92,113.93,113.83,113.91,15700.0
2010-03-18 11:55:00,113.89,113.92,113.85,113.88,8300.0,113.89,113.92,113.85,113.88,8300.0
2010-03-18 12:00:00,113.88,113.91,113.8,113.83,14500.0,113.88,113.91,113.8,113.83,14500.0
2010-03-18 12:05:00,113.85,113.97,113.8,113.9,15800.0,113.85,113.97,113.8,113.9,15800.0
2010-03-18 12:10:00,113.91,113.94,113.86,113.91,5000.0,113.91,113.94,113.86,113.91,5000.0
2010-03-18 12:15:00,113.93,114.0,113.9,113.96,17100.0,113.93,114.0,113.9,113.96,17100.0
2010-03-18 12:20:00,113.95,114.02,113.94,113.99,11500.0,113.95,114.02,113.94,113.99,11500.0
2010-03-18 12:25:00,114.0,114.21,113.99,114.14,19500.0,114.0,114.21,113.99,114.14,19500.0
2010-03-18 12:30:00,114.14,114.28,114.02,114.23,12800.0,114.14,114.28,114.02,114.23,12800.0
2010-03-18 12:35:00,114.26,114.36,114.21,114.36,11600.0,114.26,114.36,114.21,114.36,11600.0
2010-03-18 12:40:00,114.31,114.44,114.2,114.29,20700.0,114.31,114.44,114.2,114.29,20700.0
2010-03-18 12:45:00,114.3,114.4,114.26,114.34,9400.0,114.3,114.4,114.26,114.34,9400.0
2010-03-18 12:50:00,114.4,114.72,114.38,114.64,20000.0,114.4,114.72,114.38,114.64,20000.0
2010-03-18 12:55:00,114.63,114.75,114.53,114.73,18500.0,114.63,114.75,114.53,114.73,18500.0
2010-03-18 13:00:00,114.75,114.99,114.71,114.95,26900.0,114.75,114.99,114.71,114.95,26900.0
2010-03-18 13:05:00,114.95,115.4,114.91,115.32,44900.0,114.95,115.4,114.91,115.32,44900.0
2010-03-18 13:10:00,115.33,115.61,115.3,115.49,49800.0,115.33,115.61,115.3,115.49,49800.0
2010-03-18 13:15:00,115.49,115.82,115.47,115.55,26900.0,115.49,115.82,115.47,115.55,26900.0
2010-03-18 13:20:00,115.56,115.57,115.27,115.43,19900.0,115.56,115.57,115.27,115.43,19900.0
2010-03-18 13:25:00,115.46,115.46,115.32,115.37,18100.0,115.46,115.46,115.32,115.37,18100.0
2010-03-18 13:30:00,115.35,115.37,115.06,115.13,21600.0,115.35,115.37,115.06,115.13,21600.0
2010-03-18 13:35:00,115.09,115.26,115.09,115.12,13800.0,115.09,115.26,115.09,115.12,13800.0
2010-03-18 13:40:00,115.1,115.27,115.1,115.26,12900.0,115.1,115.27,115.1,115.26,12900.0
2010-03-18 13:45:00,115.27,115.55,115.25,115.51,20700.0,115.27,115.55,115.25,115.51,20700.0
2010-03-18 13:50:00,115.45,115.52,115.15,115.25,20600.0,115.45,115.52,115.15,115.25,20600.0
2010-03-18 13:55:00,115.23,115.26,115.08,115.15,16200.0,115.23,115.26,115.08,115.15,16200.0
2010-03-18 14:00:00,115.18,115.28,115.15,115.2,8400.0,115.18,115.28,115.15,115.2,8400.0
2010-03-18 14:05:00,115.2,115.22,115.07,115.19,13900.0,115.2,115.22,115.07,115.19,13900.0
2010-03-18 14:10:00,115.19,115.41,115.18,115.33,8000.0,115.19,115.41,115.18,115.33,8000.0
2010-03-18 14:15:00,115.32,115.33,115.21,115.27,8400.0,115.32,115.33,115.21,115.27,8400.0
2010-03-18 14:20:00,115.25,115.39,115.23,115.23,6200.0,115.25,115.39,115.23,115.23,6200.0
2010-03-18 14:25:00,115.3,115.45,115.3,115.45,9000.0,115.3,115.45,115.3,115.45,9000.0
2010-03-18 14:30:00,115.44,115.59,115.44,115.58,13100.0,115.44,115.59,115.44,115.58,13100.0
2010-03-18 14:35:00,115.59,115.73,115.53,115.65,15100.0,115.59,115.73,115.53,115.65,15100.0
2010-03-18 14:40:00,115.68,115.69,115.52,115.59,10800.0,115.68,115.69,115.52,115.59,10800.0
2010-03-18 14:45:00,115.58,115.61,115.45,115.5,15200.0,115.58,115.61,115.45,115.5,15200.0
2010-03-18 14:50:00,115.5,115.5,115.25,115.3,13600.0,115.5,115.5,115.25,115.3,13600.0
2010-03-18 14:55:00,115.32,115.46,115.3,115.4,9300.0,115.32,115.46,115.3,115.4,9300.0
2010-03-18 15:00:00,115.41,115.46,115.39,115.43,8500.0,115.41,115.46,115.39,115.43,8500.0
2010-03-18 15:05:00,115.43,115.5,115.36,115.4,17000.0,115.43,115.5,115.36,115.4,17000.0
2010-03-18 15:10:00,115.39,115.4,115.24,115.26,22200.0,115.39,115.4,115.24,115.26,22200.0
2010-03-18 15:15:00,115.26,115.27,115.08,115.09,22100.0,115.26,115.27,115.08,115.09,22100.0
2010-03-18 15:20:00,115.1,115.22,115.0,115.0,37100.0,115.1,115.22,115.0,115.0,37100.0
2010-03-18 15:25:00,115.0,115.01,114.94,114.94,31600.0,115.0,115.01,114.94,114.94,31600.0
2010-03-18 15:30:00,114.95,115.08,114.86,114.99,45800.0,114.95,115.08,114.86,114.99,45800.0
2010-03-18 15:35:00,115.0,115.1,114.98,115.06,21900.0,115.0,115.1,114.98,115.06,21900.0
2010-03-18 15:40:00,115.06,115.11,114.97,115.09,37000.0,115.06,115.11,114.97,115.09,37000.0
2010-03-18 15:45:00,115.08,115.23,115.05,115.18,37600.0,115.08,115.23,115.05,115.18,37600.0
2010-03-18 15:50:00,115.15,115.43,115.1,115.3,53400.0,115.15,115.43,115.1,115.3,53400.0
2010-03-18 15:55:00,115.3,115.31,115.01,115.11,75600.0,115.3,115.31,115.01,115.11,75600.0
2010-03-19 09:30:00,114.49,114.9,113.81,114.24,252700.0,114.49,114.9,113.81,114.24,252700.0
2010-03-19 09:35:00,114.51,114.51,113.76,113.86,29600.0,114.51,114.51,113.76,113.86,29600.0
2010-03-19 09:40:00,113.86,114.25,113.55,114.05,34300.0,113.86,114.25,113.55,114.05,34300.0
2010-03-19 09:45:00,114.24,114.24,113.8,113.82,47900.0,114.24,114.24,113.8,113.82,47900.0
2010-03-19 09:50:00,113.81,113.92,113.43,113.91,50000.0,113.81,113.92,113.43,113.91,50000.0
2010-03-19 09:55:00,113.85,113.97,113.68,113.81,19100.0,113.85,113.97,113.68,113.81,19100.0
2010-03-19 10:00:00,113.8,113.83,113.69,113.77,18200.0,113.8,113.83,113.69,113.77,18200.0
2010-03-19 10:05:00,113.71,113.88,113.7,113.76,14500.0,113.71,113.88,113.7,113.76,14500.0
2010-03-19 10:10:00,113.74,113.86,113.69,113.74,10500.0,113.74,113.86,113.69,113.74,10500.0
2010-03-19 10:15:00,113.75,113.82,113.68,113.82,12000.0,113.75,113.82,113.68,113.82,12000.0
2010-03-19 10:20:00,113.79,113.85,113.68,113.7,22100.0,113.79,113.85,113.68,113.7,22100.0
2010-03-19 10:25:00,113.69,113.7,113.4,113.45,17600.0,113.69,113.7,113.4,113.45,17600.0
2010-03-19 10:30:00,113.4,113.44,113.17,113.2,34300.0,113.4,113.44,113.17,113.2,34300.0
2010-03-19 10:35:00,113.27,113.38,113.17,113.23,38600.0,113.27,113.38,113.17,113.23,38600.0
2010-03-19 10:40:00,113.29,113.64,113.25,113.64,23300.0,113.29,113.64,113.25,113.64,23300.0
2010-03-19 10:45:00,113.62,113.68,113.42,113.44,13700.0,113.62,113.68,113.42,113.44,13700.0
2010-03-19 10:50:00,113.53,113.6,113.35,113.6,8400.0,113.53,113.6,113.35,113.6,8400.0
2010-03-19 10:55:00,113.65,113.69,113.37,113.44,12200.0,113.65,113.69,113.37,113.44,12200.0
2010-03-19 11:00:00,113.39,113.41,113.29,113.35,20400.0,113.39,113.41,113.29,113.35,20400.0
2010-03-19 11:05:00,113.34,113.35,113.25,113.31,22300.0,113.34,113.35,113.25,113.31,22300.0
2010-03-19 11:10:00,113.34,113.36,113.17,113.18,24000.0,113.34,113.36,113.17,113.18,24000.0
2010-03-19 11:15:00,113.17,113.18,112.55,112.65,39300.0,113.17,113.18,112.55,112.65,39300.0
2010-03-19 11:20:00,112.65,112.96,112.64,112.8,10000.0,112.65,112.96,112.64,112.8,10000.0
2010-03-19 11:25:00,112.8,113.11,112.7,113.01,18700.0,112.8,113.11,112.7,113.01,18700.0
2010-03-19 11:30:00,113.05,113.24,112.91,113.06,14500.0,113.05,113.24,112.91,113.06,14500.0
2010-03-19 11:35:00,113.04,113.13,112.83,112.91,7000.0,113.04,113.13,112.83,112.91,7000.0
2010-03-19 11:40:00,112.84,112.91,112.74,112.87,12100.0,112.84,112.91,112.74,112.87,12100.0
2010-03-19 11:45:00,112.91,113.33,112.88,113.29,11300.0,112.91,113.33,112.88,113.29,11300.0
2010-03-19 11:50:00,113.27,113.29,113.17,113.25,13700.0,113.27,113.29,113.17,113.25,13700.0
2010-03-19 11:55:00,113.25,113.28,112.75,112.94,27500.0,113.25,113.28,112.75,112.94,27500.0
2010-03-19 12:00:00,112.92,113.17,112.92,113.08,6500.0,112.92,113.17,112.92,113.08,6500.0
2010-03-19 12:05:00,113.08,113.22,113.06,113.14,27600.0,113.08,113.22,113.06,113.14,27600.0
2010-03-19 12:10:00,113.15,113.15,112.91,112.93,15900.0,113.15,113.15,112.91,112.93,15900.0
2010-03-19 12:15:00,112.95,112.97,112.87,112.88,24200.0,112.95,112.97,112.87,112.88,24200.0
2010-03-19 12:20:00,112.87,112.94,112.84,112.93,20100.0,112.87,112.94,112.84,112.93,20100.0
2010-03-19 12:25:00,112.92,113.0,112.91,112.92,25800.0,112.92,113.0,112.91,112.92,25800.0
2010-03-19 12:30:00,112.96,113.0,112.89,112.95,15000.0,112.96,113.0,112.89,112.95,15000.0
2010-03-19 12:35:00,112.92,112.95,112.87,112.91,8100.0,112.92,112.95,112.87,112.91,8100.0
2010-03-19 12:40:00,112.96,113.17,112.87,113.08,12800.0,112.96,113.17,112.87,113.08,12800.0
2010-03-19 12:45:00,113.09,113.21,112.96,113.19,25400.0,113.09,113.21,112.96,113.19,25400.0
2010-03-19 12:50:00,113.15,113.15,112.87,113.08,12200.0,113.15,113.15,112.87,113.08,12200.0
2010-03-19 12:55:00,113.09,113.14,112.94,113.0,6000.0,113.09,113.14,112.94,113.0,6000.0
2010-03-19 13:00:00,113.03,113.14,112.97,112.97,16600.0,113.03,113.14,112.97,112.97,16600.0
2010-03-19 13:05:00,113.0,113.14,112.98,113.02,11200.0,113.0,113.14,112.98,113.02,11200.0
2010-03-19 13:10:00,113.05,113.05,112.96,112.96,6400.0,113.05,113.05,112.96,112.96,6400.0
2010-03-19 13:15:00,112.99,113.0,112.95,112.99,14200.0,112.99,113.0,112.95,112.99,14200.0
2010-03-19 13:20:00,112.95,112.99,112.85,112.87,10000.0,112.95,112.99,112.85,112.87,10000.0
2010-03-19 13:25:00,112.87,112.88,112.76,112.88,10300.0,112.87,112.88,112.76,112.88,10300.0
2010-03-19 13:30:00,112.81,112.86,112.8,112.83,6500.0,112.81,112.86,112.8,112.83,6500.0
2010-03-19 13:35:00,112.86,112.86,112.83,112.85,13200.0,112.86,112.86,112.83,112.85,13200.0
2010-03-19 13:40:00,112.85,112.98,112.79,112.9,29200.0,112.85,112.98,112.79,112.9,29200.0
2010-03-19 13:45:00,112.9,112.94,112.79,112.85,8300.0,112.9,112.94,112.79,112.85,8300.0
2010-03-19 13:50:00,112.85,112.95,112.82,112.92,18900.0,112.85,112.95,112.82,112.92,18900.0
2010-03-19 13:55:00,112.94,113.02,112.9,112.99,13000.0,112.94,113.02,112.9,112.99,13000.0
2010-03-19 14:00:00,113.0,113.08,112.99,113.02,16500.0,113.0,113.08,112.99,113.02,16500.0
2010-03-19 14:05:00,113.0,113.33,113.0,113.16,36800.0,113.0,113.33,113.0,113.16,36800.0
2010-03-19 14:10:00,113.18,113.24,113.1,113.15,20000.0,113.18,113.24,113.1,113.15,20000.0
2010-03-19 14:15:00,113.14,113.23,113.12,113.23,11400.0,113.14,113.23,113.12,113.23,11400.0
2010-03-19 14:20:00,113.17,113.4,113.17,113.35,32600.0,113.17,113.4,113.17,113.35,32600.0
2010-03-19 14:25:00,113.35,113.46,113.22,113.46,20100.0,113.35,113.46,113.22,113.46,20100.0
2010-03-19 14:30:00,113.39,113.46,113.33,113.35,10400.0,113.39,113.46,113.33,113.35,10400.0
2010-03-19 14:35:00,113.35,113.6,113.34,113.38,22500.0,113.35,113.6,113.34,113.38,22500.0
2010-03-19 14:40:00,113.39,113.51,113.35,113.5,14100.0,113.39,113.51,113.35,113.5,14100.0
2010-03-19 14:45:00,113.53,113.53,113.36,113.36,6100.0,113.53,113.53,113.36,113.36,6100.0
2010-03-19 14:50:00,113.36,113.36,113.12,113.13,13100.0,113.36,113.36,113.12,113.13,13100.0
2010-03-19 14:55:00,113.13,113.17,113.08,113.11,10100.0,113.13,113.17,113.08,113.11,10100.0
2010-03-19 15:00:00,113.11,113.17,112.95,112.98,24800.0,113.11,113.17,112.95,112.98,24800.0
2010-03-19 15:05:00,112.99,113.05,112.96,113.04,23900.0,112.99,113.05,112.96,113.04,23900.0
2010-03-19 15:10:00,113.01,113.09,112.99,113.05,10900.0,113.01,113.09,112.99,113.05,10900.0
2010-03-19 15:15:00,113.09,113.25,113.04,113.23,24300.0,113.09,113.25,113.04,113.23,24300.0
2010-03-19 15:20:00,113.22,113.38,113.19,113.3,24800.0,113.22,113.38,113.19,113.3,24800.0
2010-03-19 15:25:00,113.29,113.39,113.28,113.3,44900.0,113.29,113.39,113.28,113.3,44900.0
2010-03-19 15:30:00,113.3,113.32,113.05,113.05,40000.0,113.3,113.32,113.05,113.05,40000.0
2010-03-19 15:35:00,113.07,113.16,113.02,113.14,41900.0,113.07,113.16,113.02,113.14,41900.0
2010-03-19 15:40:00,113.15,113.24,113.0,113.23,46900.0,113.15,113.24,113.0,113.23,46900.0
2010-03-19 15:45:00,113.23,113.26,113.15,113.22,63900.0,113.23,113.26,113.15,113.22,63900.0
2010-03-19 15:50:00,113.25,113.34,113.23,113.29,88500.0,113.25,113.34,113.23,113.29,88500.0
2010-03-19 15:55:00,113.28,113.3,113.13,113.23,113400.0,113.28,113.3,113.13,113.23,113400.0
2010-03-22 09:30:00,110.16,110.22,109.29,109.83,141300.0,110.16,110.22,109.29,109.83,141300.0
2010-03-22 09:35:00,109.77,110.18,109.0,109.05,43700.0,109.77,110.18,109.0,109.05,43700.0
2010-03-22 09:40:00,109.18,110.19,109.01,109.87,51900.0,109.18,110.19,109.01,109.87,51900.0
2010-03-22 09:45:00,109.95,110.04,109.52,109.89,45200.0,109.95,110.04,109.52,109.89,45200.0
2010-03-22 09:50:00,109.92,110.93,109.89,110.9,63800.0,109.92,110.93,109.89,110.9,63800.0
2010-03-22 09:55:00,110.81,110.86,110.19,110.6,54000.0,110.81,110.86,110.19,110.6,54000.0
2010-03-22 10:00:00,110.56,110.67,110.0,110.0,42900.0,110.56,110.67,110.0,110.0,42900.0
2010-03-22 10:05:00,110.0,110.45,109.95,110.29,39800.0,110.0,110.45,109.95,110.29,39800.0
2010-03-22 10:10:00,110.29,110.29,109.75,109.96,25700.0,110.29,110.29,109.75,109.96,25700.0
2010-03-22 10:15:00,110.0,110.18,109.85,110.0,30400.0,110.0,110.18,109.85,110.0,30400.0
2010-03-22 10:20:00,110.0,110.47,110.0,110.42,31200.0,110.0,110.47,110.0,110.42,31200.0
2010-03-22 10:25:00,110.39,110.56,110.3,110.48,25600.0,110.39,110.56,110.3,110.48,25600.0
2010-03-22 10:30:00,110.48,110.68,110.44,110.57,25300.0,110.48,110.68,110.44,110.57,25300.0
2010-03-22 10:35:00,110.55,110.67,110.5,110.54,16000.0,110.55,110.67,110.5,110.54,16000.0
2010-03-22 10:40:00,110.53,110.89,110.47,110.53,34600.0,110.53,110.89,110.47,110.53,34600.0
2010-03-22 10:45:00,110.58,110.63,110.35,110.39,25000.0,110.58,110.63,110.35,110.39,25000.0
2010-03-22 10:50:00,110.37,110.48,110.27,110.36,19200.0,110.37,110.48,110.27,110.36,19200.0
2010-03-22 10:55:00,110.36,110.56,110.36,110.56,25400.0,110.36,110.56,110.36,110.56,25400.0
2010-03-22 11:00:00,110.57,110.75,110.53,110.69,34400.0,110.57,110.75,110.53,110.69,34400.0
2010-03-22 11:05:00,110.72,110.83,110.6,110.61,29600.0,110.72,110.83,110.6,110.61,29600.0
2010-03-22 11:10:00,110.61,110.79,110.61,110.62,13600.0,110.61,110.79,110.61,110.62,13600.0
2010-03-22 11:15:00,110.63,110.69,110.3,110.31,12000.0,110.63,110.69,110.3,110.31,12000.0
2010-03-22 11:20:00,110.38,110.38,110.0,110.21,23600.0,110.38,110.38,110.0,110.21,23600.0
2010-03-22 11:25:00,110.25,110.33,110.0,110.16,23900.0,110.25,110.33,110.0,110.16,23900.0
2010-03-22 11:30:00,110.17,110.2,109.9,109.93,24100.0,110.17,110.2,109.9,109.93,24100.0
2010-03-22 11:35:00,109.93,110.13,109.93,110.02,11200.0,109.93,110.13,109.93,110.02,11200.0
2010-03-22 11:40:00,110.02,110.04,109.9,109.91,20900.0,110.02,110.04,109.9,109.91,20900.0
2010-03-22 11:45:00,109.91,110.26,109.91,110.13,23700.0,109.91,110.26,109.91,110.13,23700.0
2010-03-22 11:50:00,110.15,110.22,110.11,110.11,10700.0,110.15,110.22,110.11,110.11,10700.0
2010-03-22 11:55:00,110.1,110.12,109.9,109.99,21600.0,110.1,110.12,109.9,109.99,21600.0
2010-03-22 12:00:00,109.97,110.02,109.77,109.78,34200.0,109.97,110.02,109.77,109.78,34200.0
2010-03-22 12:05:00,109.84,109.87,109.76,109.77,15900.0,109.84,109.87,109.76,109.77,15900.0
2010-03-22 12:10:00,109.76,109.98,109.76,109.8,20600.0,109.76,109.98,109.76,109.8,20600.0
2010-03-22 12:15:00,109.8,109.85,109.59,109.61,23200.0,109.8,109.85,109.59,109.61,23200.0
2010-03-22 12:20:00,109.63,109.68,109.54,109.62,19000.0,109.63,109.68,109.54,109.62,19000.0
2010-03-22 12:25:00,109.62,109.82,109.61,109.69,17000.0,109.62,109.82,109.61,109.69,17000.0
2010-03-22 12:30:00,109.7,109.78,109.6,109.72,15900.0,109.7,109.78,109.6,109.72,15900.0
2010-03-22 12:35:00,109.63,109.86,109.62,109.86,38600.0,109.63,109.86,109.62,109.86,38600.0
2010-03-22 12:40:00,109.85,110.0,109.8,109.8,27900.0,109.85,110.0,109.8,109.8,27900.0
2010-03-22 12:45:00,109.8,109.85,109.63,109.81,9000.0,109.8,109.85,109.63,109.81,9000.0
2010-03-22 12:50:00,109.8,109.85,109.73,109.73,8200.0,109.8,109.85,109.73,109.73,8200.0
2010-03-22 12:55:00,109.73,109.8,109.64,109.72,14300.0,109.73,109.8,109.64,109.72,14300.0
2010-03-22 13:00:00,109.72,110.07,109.72,109.96,15700.0,109.72,110.07,109.72,109.96,15700.0
2010-03-22 13:05:00,109.99,109.99,109.8,109.86,7600.0,109.99,109.99,109.8,109.86,7600.0
2010-03-22 13:10:00,109.89,110.17,109.85,110.17,11600.0,109.89,110.17,109.85,110.17,11600.0
2010-03-22 13:15:00,110.17,110.37,110.17,110.32,17600.0,110.17,110.37,110.17,110.32,17600.0
2010-03-22 13:20:00,110.35,110.37,110.28,110.37,17500.0,110.35,110.37,110.28,110.37,17500.0
2010-03-22 13:25:00,110.36,110.49,110.36,110.45,20400.0,110.36,110.49,110.36,110.45,20400.0
2010-03-22 13:30:00,110.45,110.9,110.44,110.75,36400.0,110.45,110.9,110.44,110.75,36400.0
2010-03-22 13:35:00,110.76,110.86,110.53,110.61,27700.0,110.76,110.86,110.53,110.61,27700.0
2010-03-22 13:40:00,110.61,110.71,110.42,110.42,14200.0,110.61,110.71,110.42,110.42,14200.0
2010-03-22 13:45:00,110.47,110.57,110.43,110.53,10300.0,110.47,110.57,110.43,110.53,10300.0
2010-03-22 13:50:00,110.52,110.53,110.08,110.08,15600.0,110.52,110.53,110.08,110.08,15600.0
2010-03-22 13:55:00,110.08,110.13,109.92,109.99,22300.0,110.08,110.13,109.92,109.99,22300.0
2010-03-22 14:00:00,110.01,110.04,109.84,109.9,11400.0,110.01,110.04,109.84,109.9,11400.0
2010-03-22 14:05:00,109.92,110.15,109.9,110.08,13400.0,109.92,110.15,109.9,110.08,13400.0
2010-03-22 14:10:00,110.06,110.13,109.93,110.07,14800.0,110.06,110.13,109.93,110.07,14800.0
2010-03-22 14:15:00,110.07,110.13,109.9,109.9,28700.0,110.07,110.13,109.9,109.9,28700.0
2010-03-22 14:20:00,109.9,109.97,109.56,109.59,43600.0,109.9,109.97,109.56,109.59,43600.0
2010-03-22 14:25:00,109.56,109.58,109.39,109.41,24800.0,109.56,109.58,109.39,109.41,24800.0
2010-03-22 14:30:00,109.43,109.48,109.25,109.26,34700.0,109.43,109.48,109.25,109.26,34700.0
2010-03-22 14:35:00,109.26,109.28,109.18,109.2,36500.0,109.26,109.28,109.18,109.2,36500.0
2010-03-22 14:40:00,109.25,109.27,109.08,109.19,41000.0,109.25,109.27,109.08,109.19,41000.0
2010-03-22 14:45:00,109.17,109.44,108.97,109.29,46200.0,109.17,109.44,108.97,109.29,46200.0
2010-03-22 14:50:00,109.28,109.49,109.27,109.41,23700.0,109.28,109.49,109.27,109.41,23700.0
2010-03-22 14:55:00,109.41,109.53,109.27,109.36,31700.0,109.41,109.53,109.27,109.36,31700.0
2010-03-22 15:00:00,109.39,109.6,109.38,109.49,27200.0,109.39,109.6,109.38,109.49,27200.0
2010-03-22 15:05:00,109.44,109.58,109.35,109.51,34300.0,109.44,109.58,109.35,109.51,34300.0
2010-03-22 15:10:00,109.5,109.69,109.44,109.52,22400.0,109.5,109.69,109.44,109.52,22400.0
2010-03-22 15:15:00,109.47,109.66,109.47,109.59,23200.0,109.47,109.66,109.47,109.59,23200.0
2010-03-22 15:20:00,109.61,109.61,109.52,109.54,22300.0,109.61,109.61,109.52,109.54,22300.0
2010-03-22 15:25:00,109.53,109.6,109.51,109.57,26100.0,109.53,109.6,109.51,109.57,26100.0
2010-03-22 15:30:00,109.58,109.75,109.51,109.67,44600.0,109.58,109.75,109.51,109.67,44600.0
2010-03-22 15:35:00,109.67,109.82,109.63,109.78,46100.0,109.67,109.82,109.63,109.78,46100.0
2010-03-22 15:40:00,109.78,109.95,109.66,109.67,32000.0,109.78,109.95,109.66,109.67,32000.0
2010-03-22 15:45:00,109.7,109.74,109.52,109.54,44700.0,109.7,109.74,109.52,109.54,44700.0
2010-03-22 15:50:00,109.54,109.6,109.24,109.34,128600.0,109.54,109.6,109.24,109.34,128600.0
2010-03-22 15:55:00,109.4,109.47,109.32,109.36,82500.0,109.4,109.47,109.32,109.36,82500.0
2010-03-23 09:30:00,109.93,110.44,109.52,110.14,37000.0,109.93,110.44,109.52,110.14,37000.0
2010-03-23 09:35:00,110.19,110.86,110.02,110.74,38200.0,110.19,110.86,110.02,110.74,38200.0
2010-03-23 09:40:00,110.71,110.74,110.22,110.34,13100.0,110.71,110.74,110.22,110.34,13100.0
2010-03-23 09:45:00,110.31,110.5,110.04,110.34,21700.0,110.31,110.5,110.04,110.34,21700.0
2010-03-23 09:50:00,110.31,110.84,110.24,110.75,25800.0,110.31,110.84,110.24,110.75,25800.0
2010-03-23 09:55:00,110.71,111.86,110.61,111.86,71400.0,110.71,111.86,110.61,111.86,71400.0
2010-03-23 10:00:00,111.85,111.96,111.22,111.32,41000.0,111.85,111.96,111.22,111.32,41000.0
2010-03-23 10:05:00,111.32,111.49,111.0,111.41,43000.0,111.32,111.49,111.0,111.41,43000.0
2010-03-23 10:10:00,111.45,111.8,111.38,111.57,26400.0,111.45,111.8,111.38,111.57,26400.0
2010-03-23 10:15:00,111.63,111.69,111.35,111.62,29400.0,111.63,111.69,111.35,111.62,29400.0
2010-03-23 10:20:00,111.66,111.74,111.55,111.67,17600.0,111.66,111.74,111.55,111.67,17600.0
2010-03-23 10:25:00,111.59,112.3,111.59,112.06,41900.0,111.59,112.3,111.59,112.06,41900.0
2010-03-23 10:30:00,112.1,112.65,112.1,112.6,31400.0,112.1,112.65,112.1,112.6,31400.0
2010-03-23 10:35:00,112.61,112.68,112.11,112.27,27100.0,112.61,112.68,112.11,112.27,27100.0
2010-03-23 10:40:00,112.22,112.23,111.55,111.57,21600.0,112.22,112.23,111.55,111.57,21600.0
2010-03-23 10:45:00,111.58,111.7,111.44,111.56,20600.0,111.58,111.7,111.44,111.56,20600.0
2010-03-23 10:50:00,111.63,111.63,111.2,111.32,23900.0,111.63,111.63,111.2,111.32,23900.0
2010-03-23 10:55:00,111.31,111.36,110.91,110.94,19700.0,111.31,111.36,110.91,110.94,19700.0
2010-03-23 11:00:00,110.95,111.15,110.79,110.92,23200.0,110.95,111.15,110.79,110.92,23200.0
2010-03-23 11:05:00,110.81,110.86,110.46,110.46,36800.0,110.81,110.86,110.46,110.46,36800.0
2010-03-23 11:10:00,110.49,110.88,110.36,110.68,18700.0,110.49,110.88,110.36,110.68,18700.0
2010-03-23 11:15:00,110.71,110.95,110.65,110.71,17000.0,110.71,110.95,110.65,110.71,17000.0
2010-03-23 11:20:00,110.76,110.95,110.69,110.87,9500.0,110.76,110.95,110.69,110.87,9500.0
2010-03-23 11:25:00,110.86,110.92,110.75,110.83,10200.0,110.86,110.92,110.75,110.83,10200.0
2010-03-23 11:30:00,110.88,111.4,110.82,111.31,18200.0,110.88,111.4,110.82,111.31,18200.0
2010-03-23 11:35:00,111.3,111.36,111.19,111.3,17400.0,111.3,111.36,111.19,111.3,17400.0
2010-03-23 11:40:00,111.29,111.39,111.22,111.27,5800.0,111.29,111.39,111.22,111.27,5800.0
2010-03-23 11:45:00,111.3,111.5,111.26,111.34,15400.0,111.3,111.5,111.26,111.34,15400.0
2010-03-23 11:50:00,111.32,111.41,111.26,111.35,6100.0,111.32,111.41,111.26,111.35,6100.0
2010-03-23 11:55:00,111.35,111.38,111.25,111.28,6000.0,111.35,111.38,111.25,111.28,6000.0
2010-03-23 12:00:00,111.29,111.34,111.26,111.31,5700.0,111.29,111.34,111.26,111.31,5700.0
2010-03-23 12:05:00,111.3,111.35,111.22,111.3,5900.0,111.3,111.35,111.22,111.3,5900.0
2010-03-23 12:10:00,111.3,111.5,111.22,111.34,9900.0,111.3,111.5,111.22,111.34,9900.0
2010-03-23 12:15:00,111.27,111.34,110.99,111.0,6200.0,111.27,111.34,110.99,111.0,6200.0
2010-03-23 12:20:00,111.0,111.09,110.99,111.03,9000.0,111.0,111.09,110.99,111.03,9000.0
2010-03-23 12:25:00,111.03,111.12,111.01,111.01,4300.0,111.03,111.12,111.01,111.01,4300.0
2010-03-23 12:30:00,111.0,111.33,111.0,111.28,15100.0,111.0,111.33,111.0,111.28,15100.0
2010-03-23 12:35:00,111.31,111.33,111.15,111.24,10000.0,111.31,111.33,111.15,111.24,10000.0
2010-03-23 12:40:00,111.34,111.37,111.31,111.35,7600.0,111.34,111.37,111.31,111.35,7600.0
2010-03-23 12:45:00,111.37,111.9,111.37,111.85,23300.0,111.37,111.9,111.37,111.85,23300.0
2010-03-23 12:50:00,111.82,112.07,111.77,112.07,9300.0,111.82,112.07,111.77,112.07,9300.0
2010-03-23 12:55:00,112.01,112.06,111.95,112.0,7300.0,112.01,112.06,111.95,112.0,7300.0
2010-03-23 13:00:00,111.99,112.04,111.84,111.99,14700.0,111.99,112.04,111.84,111.99,14700.0
2010-03-23 13:05:00,111.96,112.01,111.94,111.97,6300.0,111.96,112.01,111.94,111.97,6300.0
2010-03-23 13:10:00,112.01,112.01,111.81,111.85,6100.0,112.01,112.01,111.81,111.85,6100.0
2010-03-23 13:15:00,111.88,111.88,111.67,111.67,3100.0,111.88,111.88,111.67,111.67,3100.0
2010-03-23 13:20:00,111.68,111.79,111.6,111.77,6100.0,111.68,111.79,111.6,111.77,6100.0
2010-03-23 13:25:00,111.77,111.98,111.75,111.92,3900.0,111.77,111.98,111.75,111.92,3900.0
2010-03-23 13:30:00,111.93,111.96,111.73,111.73,5000.0,111.93,111.96,111.73,111.73,5000.0
2010-03-23 13:35:00,111.72,111.79,111.47,111.48,8700.0,111.72,111.79,111.47,111.48,8700.0
2010-03-23 13:40:00,111.47,111.48,111.2,111.25,9000.0,111.47,111.48,111.2,111.25,9000.0
2010-03-23 13:45:00,111.23,111.27,111.13,111.14,7800.0,111.23,111.27,111.13,111.14,7800.0
2010-03-23 13:50:00,111.17,111.2,111.1,111.17,4800.0,111.17,111.2,111.1,111.17,4800.0
2010-03-23 13:55:00,111.15,111.21,111.12,111.13,8300.0,111.15,111.21,111.12,111.13,8300.0
2010-03-23 14:00:00,111.11,111.15,111.01,111.09,8700.0,111.11,111.15,111.01,111.09,8700.0
2010-03-23 14:05:00,111.07,111.18,111.0,111.12,11200.0,111.07,111.18,111.0,111.12,11200.0
2010-03-23 14:10:00,111.13,111.13,111.0,111.0,8600.0,111.13,111.13,111.0,111.0,8600.0
2010-03-23 14:15:00,111.03,111.09,110.87,110.96,10400.0,111.03,111.09,110.87,110.96,10400.0
2010-03-23 14:20:00,110.96,110.97,110.86,110.87,9000.0,110.96,110.97,110.86,110.87,9000.0
2010-03-23 14:25:00,110.89,110.9,110.81,110.81,7600.0,110.89,110.9,110.81,110.81,7600.0
2010-03-23 14:30:00,110.82,110.88,110.69,110.87,16200.0,110.82,110.88,110.69,110.87,16200.0
2010-03-23 14:35:00,110.81,111.0,110.8,110.93,13400.0,110.81,111.0,110.8,110.93,13400.0
2010-03-23 14:40:00,110.96,111.28,110.92,111.08,19900.0,110.96,111.28,110.92,111.08,19900.0
2010-03-23 14:45:00,111.1,111.1,110.86,110.86,10300.0,111.1,111.1,110.86,110.86,10300.0
2010-03-23 14:50:00,110.85,110.93,110.8,110.82,7900.0,110.85,110.93,110.8,110.82,7900.0
2010-03-23 14:55:00,110.82,110.93,110.81,110.82,14300.0,110.82,110.93,110.81,110.82,14300.0
2010-03-23 15:00:00,110.86,110.92,110.79,110.84,9200.0,110.86,110.92,110.79,110.84,9200.0
2010-03-23 15:05:00,110.81,111.17,110.79,111.14,17900.0,110.81,111.17,110.79,111.14,17900.0
2010-03-23 15:10:00,111.11,111.31,111.03,111.21,18200.0,111.11,111.31,111.03,111.21,18200.0
2010-03-23 15:15:00,111.2,111.4,111.13,111.3,20800.0,111.2,111.4,111.13,111.3,20800.0
2010-03-23 15:20:00,111.24,111.4,111.21,111.38,19000.0,111.24,111.4,111.21,111.38,19000.0
2010-03-23 15:25:00,111.43,111.53,111.25,111.51,21700.0,111.43,111.53,111.25,111.51,21700.0
2010-03-23 15:30:00,111.52,111.7,111.51,111.7,28200.0,111.52,111.7,111.51,111.7,28200.0
2010-03-23 15:35:00,111.7,111.88,111.66,111.84,20900.0,111.7,111.88,111.66,111.84,20900.0
2010-03-23 15:40:00,111.85,111.98,111.83,111.91,32100.0,111.85,111.98,111.83,111.91,32100.0
2010-03-23 15:45:00,111.91,111.92,111.72,111.81,42800.0,111.91,111.92,111.72,111.81,42800.0
2010-03-23 15:50:00,111.82,112.01,111.81,111.98,57600.0,111.82,112.01,111.81,111.98,57600.0
2010-03-23 15:55:00,111.98,112.1,111.88,112.02,89000.0,111.98,112.1,111.88,112.02,89000.0
2010-03-24 09:30:00,111.24,111.86,110.65,110.76,27300.0,111.24,111.86,110.65,110.76,27300.0
2010-03-24 09:35:00,110.76,111.74,110.6,110.7,32700.0,110.76,111.74,110.6,110.7,32700.0
2010-03-24 09:40:00,110.67,111.48,110.64,111.31,24200.0,110.67,111.48,110.64,111.31,24200.0
2010-03-24 09:45:00,111.3,111.49,111.2,111.49,25100.0,111.3,111.49,111.2,111.49,25100.0
2010-03-24 09:50:00,111.49,111.97,111.44,111.66,33700.0,111.49,111.97,111.44,111.66,33700.0
2010-03-24 09:55:00,111.66,111.68,111.24,111.28,13800.0,111.66,111.68,111.24,111.28,13800.0
2010-03-24 10:00:00,111.27,111.32,110.75,111.08,26000.0,111.27,111.32,110.75,111.08,26000.0
2010-03-24 10:05:00,111.09,111.27,110.9,111.22,17300.0,111.09,111.27,110.9,111.22,17300.0
2010-03-24 10:10:00,111.22,111.45,111.16,111.35,21700.0,111.22,111.45,111.16,111.35,21700.0
2010-03-24 10:15:00,111.36,111.77,111.33,111.66,24200.0,111.36,111.77,111.33,111.66,24200.0
2010-03-24 10:20:00,111.66,111.9,111.58,111.59,28900.0,111.66,111.9,111.58,111.59,28900.0
2010-03-24 10:25:00,111.62,111.63,110.89,110.93,24100.0,111.62,111.63,110.89,110.93,24100.0
2010-03-24 10:30:00,110.92,111.14,110.63,110.99,39300.0,110.92,111.14,110.63,110.99,39300.0
2010-03-24 10:35:00,111.0,111.21,110.94,111.02,17800.0,111.0,111.21,110.94,111.02,17800.0
2010-03-24 10:40:00,111.01,111.03,110.82,110.92,15000.0,111.01,111.03,110.82,110.92,15000.0
2010-03-24 10:45:00,110.91,111.38,110.85,111.38,19700.0,110.91,111.38,110.85,111.38,19700.0
2010-03-24 10:50:00,111.3,111.38,111.12,111.12,17000.0,111.3,111.38,111.12,111.12,17000.0
2010-03-24 10:55:00,111.04,111.14,110.85,110.85,18800.0,111.04,111.14,110.85,110.85,18800.0
2010-03-24 11:00:00,110.83,111.02,110.82,110.99,18000.0,110.83,111.02,110.82,110.99,18000.0
2010-03-24 11:05:00,111.01,111.01,110.81,110.88,15500.0,111.01,111.01,110.81,110.88,15500.0
2010-03-24 11:10:00,110.87,110.97,110.68,110.84,39200.0,110.87,110.97,110.68,110.84,39200.0
2010-03-24 11:15:00,110.82,110.85,110.63,110.69,36700.0,110.82,110.85,110.63,110.69,36700.0
2010-03-24 11:20:00,110.75,110.89,110.69,110.8,16400.0,110.75,110.89,110.69,110.8,16400.0
2010-03-24 11:25:00,110.78,110.83,110.66,110.7,9800.0,110.78,110.83,110.66,110.7,9800.0
2010-03-24 11:30:00,110.7,110.82,110.7,110.76,12800.0,110.7,110.82,110.7,110.76,12800.0
2010-03-24 11:35:00,110.77,110.94,110.76,110.84,8700.0,110.77,110.94,110.76,110.84,8700.0
2010-03-24 11:40:00,110.85,110.98,110.78,110.83,19200.0,110.85,110.98,110.78,110.83,19200.0
2010-03-24 11:45:00,110.84,110.89,110.77,110.81,21000.0,110.84,110.89,110.77,110.81,21000.0
2010-03-24 11:50:00,110.82,110.98,110.78,110.89,37500.0,110.82,110.98,110.78,110.89,37500.0
2010-03-24 11:55:00,110.92,111.15,110.89,111.04,34200.0,110.92,111.15,110.89,111.04,34200.0
2010-03-24 12:00:00,111.05,111.14,110.89,110.91,19600.0,111.05,111.14,110.89,110.91,19600.0
2010-03-24 12:05:00,110.93,111.34,110.93,111.31,22900.0,110.93,111.34,110.93,111.31,22900.0
2010-03-24 12:10:00,111.31,111.32,111.13,111.18,8500.0,111.31,111.32,111.13,111.18,8500.0
2010-03-24 12:15:00,111.18,111.21,111.0,111.11,9900.0,111.18,111.21,111.0,111.11,9900.0
2010-03-24 12:20:00,111.12,111.35,111.1,111.3,16600.0,111.12,111.35,111.1,111.3,16600.0
2010-03-24 12:25:00,111.21,111.21,111.11,111.2,6900.0,111.21,111.21,111.11,111.2,6900.0
2010-03-24 12:30:00,111.19,111.29,111.14,111.14,14600.0,111.19,111.29,111.14,111.14,14600.0
2010-03-24 12:35:00,111.18,111.27,111.14,111.22,7300.0,111.18,111.27,111.14,111.22,7300.0
2010-03-24 12:40:00,111.23,111.23,111.07,111.12,6900.0,111.23,111.23,111.07,111.12,6900.0
2010-03-24 12:45:00,111.12,111.3,111.09,111.25,21500.0,111.12,111.3,111.09,111.25,21500.0
2010-03-24 12:50:00,111.25,111.25,110.97,111.03,12500.0,111.25,111.25,110.97,111.03,12500.0
2010-03-24 12:55:00,111.03,111.03,110.79,110.91,9400.0,111.03,111.03,110.79,110.91,9400.0
2010-03-24 13:00:00,110.9,110.93,110.73,110.73,11600.0,110.9,110.93,110.73,110.73,11600.0
2010-03-24 13:05:00,110.72,110.82,110.63,110.82,8900.0,110.72,110.82,110.63,110.82,8900.0
2010-03-24 13:10:00,110.85,110.97,110.85,110.87,12900.0,110.85,110.97,110.85,110.87,12900.0
2010-03-24 13:15:00,110.89,110.94,110.8,110.8,6000.0,110.89,110.94,110.8,110.8,6000.0
2010-03-24 13:20:00,110.83,110.85,110.6,110.72,10100.0,110.83,110.85,110.6,110.72,10100.0
2010-03-24 13:25:00,110.76,110.8,110.68,110.73,8000.0,110.76,110.8,110.68,110.73,8000.0
2010-03-24 13:30:00,110.73,110.86,110.7,110.81,13000.0,110.73,110.86,110.7,110.81,13000.0
2010-03-24 13:35:00,110.79,110.83,110.71,110.76,17000.0,110.79,110.83,110.71,110.76,17000.0
2010-03-24 13:40:00,110.72,110.79,110.67,110.75,18700.0,110.72,110.79,110.67,110.75,18700.0
2010-03-24 13:45:00,110.8,110.8,110.45,110.45,23600.0,110.8,110.8,110.45,110.45,23600.0
2010-03-24 13:50:00,110.44,110.46,110.11,110.19,37500.0,110.44,110.46,110.11,110.19,37500.0
2010-03-24 13:55:00,110.15,110.35,110.1,110.27,15500.0,110.15,110.35,110.1,110.27,15500.0
2010-03-24 14:00:00,110.25,110.4,110.19,110.3,28100.0,110.25,110.4,110.19,110.3,28100.0
2010-03-24 14:05:00,110.3,110.37,110.25,110.28,21200.0,110.3,110.37,110.25,110.28,21200.0
2010-03-24 14:10:00,110.29,110.42,110.27,110.4,12300.0,110.29,110.42,110.27,110.4,12300.0
2010-03-24 14:15:00,110.43,110.43,110.21,110.22,15500.0,110.43,110.43,110.21,110.22,15500.0
2010-03-24 14:20:00,110.22,110.33,110.11,110.19,14900.0,110.22,110.33,110.11,110.19,14900.0
2010-03-24 14:25:00,110.25,110.28,110.15,110.16,11900.0,110.25,110.28,110.15,110.16,11900.0
2010-03-24 14:30:00,110.16,110.16,110.0,110.01,16100.0,110.16,110.16,110.0,110.01,16100.0
2010-03-24 14:35:00,110.04,110.22,110.0,110.08,14200.0,110.04,110.22,110.0,110.08,14200.0
2010-03-24 14:40:00,110.09,110.09,109.86,110.0,20600.0,110.09,110.09,109.86,110.0,20600.0
2010-03-24 14:45:00,110.0,110.07,109.97,110.03,11400.0,110.0,110.07,109.97,110.03,11400.0
2010-03-24 14:50:00,110.02,110.14,109.98,110.13,8900.0,110.02,110.14,109.98,110.13,8900.0
2010-03-24 14:55:00,110.14,110.16,110.01,110.12,16400.0,110.14,110.16,110.01,110.12,16400.0
2010-03-24 15:00:00,110.11,110.34,110.08,110.21,17400.0,110.11,110.34,110.08,110.21,17400.0
2010-03-24 15:05:00,110.22,110.34,110.2,110.34,13500.0,110.22,110.34,110.2,110.34,13500.0
2010-03-24 15:10:00,110.31,110.31,110.04,110.08,20000.0,110.31,110.31,110.04,110.08,20000.0
2010-03-24 15:15:00,110.08,110.14,110.01,110.03,14700.0,110.08,110.14,110.01,110.03,14700.0
2010-03-24 15:20:00,110.05,110.08,110.0,110.02,15700.0,110.05,110.08,110.0,110.02,15700.0
2010-03-24 15:25:00,110.02,110.06,109.9,109.92,21000.0,110.02,110.06,109.9,109.92,21000.0
2010-03-24 15:30:00,109.91,109.97,109.8,109.85,40800.0,109.91,109.97,109.8,109.85,40800.0
2010-03-24 15:35:00,109.84,109.97,109.71,109.85,41000.0,109.84,109.97,109.71,109.85,41000.0
2010-03-24 15:40:00,109.83,109.87,109.74,109.82,32300.0,109.83,109.87,109.74,109.82,32300.0
2010-03-24 15:45:00,109.82,109.92,109.65,109.74,40600.0,109.82,109.92,109.65,109.74,40600.0
2010-03-24 15:50:00,109.73,109.86,109.53,109.58,63800.0,109.73,109.86,109.53,109.58,63800.0
2010-03-24 15:55:00,109.57,109.67,109.36,109.45,108700.0,109.57,109.67,109.36,109.45,108700.0
2010-03-25 09:30:00,112.81,113.0,112.0,112.61,136400.0,112.81,113.0,112.0,112.61,136400.0
2010-03-25 09:35:00,112.62,112.95,112.3,112.39,52500.0,112.62,112.95,112.3,112.39,52500.0
2010-03-25 09:40:00,112.38,112.45,111.77,111.77,51500.0,112.38,112.45,111.77,111.77,51500.0
2010-03-25 09:45:00,111.81,112.46,111.81,112.23,40600.0,111.81,112.46,111.81,112.23,40600.0
2010-03-25 09:50:00,112.18,112.89,112.11,112.79,51400.0,112.18,112.89,112.11,112.79,51400.0
2010-03-25 09:55:00,112.74,113.7,112.69,113.44,112900.0,112.74,113.7,112.69,113.44,112900.0
2010-03-25 10:00:00,113.48,113.48,112.88,113.21,49700.0,113.48,113.48,112.88,113.21,49700.0
2010-03-25 10:05:00,113.17,113.18,112.61,113.0,28600.0,113.17,113.18,112.61,113.0,28600.0
2010-03-25 10:10:00,113.0,113.2,112.8,113.06,27700.0,113.0,113.2,112.8,113.06,27700.0
2010-03-25 10:15:00,113.11,113.2,112.85,112.92,20100.0,113.11,113.2,112.85,112.92,20100.0
2010-03-25 10:20:00,112.9,113.02,112.8,112.98,24300.0,112.9,113.02,112.8,112.98,24300.0
2010-03-25 10:25:00,112.98,113.11,112.8,113.09,27100.0,112.98,113.11,112.8,113.09,27100.0
2010-03-25 10:30:00,113.1,113.2,112.92,113.04,19300.0,113.1,113.2,112.92,113.04,19300.0
2010-03-25 10:35:00,113.15,113.15,112.85,112.9,20900.0,113.15,113.15,112.85,112.9,20900.0
2010-03-25 10:40:00,112.92,113.0,112.6,112.62,27000.0,112.92,113.0,112.6,112.62,27000.0
2010-03-25 10:45:00,112.67,112.9,112.6,112.9,27900.0,112.67,112.9,112.6,112.9,27900.0
2010-03-25 10:50:00,112.95,112.99,112.73,112.93,18200.0,112.95,112.99,112.73,112.93,18200.0
2010-03-25 10:55:00,112.93,113.17,112.89,113.06,24700.0,112.93,113.17,112.89,113.06,24700.0
2010-03-25 11:00:00,113.06,113.4,113.06,113.38,22400.0,113.06,113.4,113.06,113.38,22400.0
2010-03-25 11:05:00,113.39,113.45,113.24,113.32,22100.0,113.39,113.45,113.24,113.32,22100.0
2010-03-25 11:10:00,113.3,113.49,113.25,113.44,19800.0,113.3,113.49,113.25,113.44,19800.0
2010-03-25 11:15:00,113.44,113.55,113.36,113.42,20600.0,113.44,113.55,113.36,113.42,20600.0
2010-03-25 11:20:00,113.49,113.55,113.29,113.29,22100.0,113.49,113.55,113.29,113.29,22100.0
2010-03-25 11:25:00,113.32,113.4,113.15,113.32,19600.0,113.32,113.4,113.15,113.32,19600.0
2010-03-25 11:30:00,113.31,113.4,113.19,113.37,7100.0,113.31,113.4,113.19,113.37,7100.0
2010-03-25 11:35:00,113.36,113.38,113.3,113.34,13400.0,113.36,113.38,113.3,113.34,13400.0
2010-03-25 11:40:00,113.35,113.37,113.23,113.3,16400.0,113.35,113.37,113.23,113.3,16400.0
2010-03-25 11:45:00,113.29,113.31,113.14,113.17,10700.0,113.29,113.31,113.14,113.17,10700.0
2010-03-25 11:50:00,113.13,113.13,112.68,112.75,16000.0,113.13,113.13,112.68,112.75,16000.0
2010-03-25 11:55:00,112.75,112.84,112.6,112.84,18000.0,112.75,112.84,112.6,112.84,18000.0
2010-03-25 12:00:00,112.83,112.85,112.71,112.76,9700.0,112.83,112.85,112.71,112.76,9700.0
2010-03-25 12:05:00,112.74,113.04,112.73,112.97,17000.0,112.74,113.04,112.73,112.97,17000.0
2010-03-25 12:10:00,112.97,112.99,112.87,112.87,6800.0,112.97,112.99,112.87,112.87,6800.0
2010-03-25 12:15:00,112.86,112.88,112.64,112.82,19100.0,112.86,112.88,112.64,112.82,19100.0
2010-03-25 12:20:00,112.8,112.81,112.6,112.63,7700.0,112.8,112.81,112.6,112.63,7700.0
2010-03-25 12:25:00,112.6,112.6,112.45,112.57,15400.0,112.6,112.6,112.45,112.57,15400.0
2010-03-25 12:30:00,112.53,112.63,112.53,112.62,9400.0,112.53,112.63,112.53,112.62,9400.0
2010-03-25 12:35:00,112.61,112.64,112.57,112.62,10400.0,112.61,112.64,112.57,112.62,10400.0
2010-03-25 12:40:00,112.64,112.8,112.61,112.8,10600.0,112.64,112.8,112.61,112.8,10600.0
2010-03-25 12:45:00,112.8,112.9,112.74,112.85,16200.0,112.8,112.9,112.74,112.85,16200.0
2010-03-25 12:50:00,112.86,112.88,112.76,112.77,6800.0,112.86,112.88,112.76,112.77,6800.0
2010-03-25 12:55:00,112.75,112.75,112.62,112.64,6400.0,112.75,112.75,112.62,112.64,6400.0
2010-03-25 13:00:00,112.62,112.64,112.5,112.53,14300.0,112.62,112.64,112.5,112.53,14300.0
2010-03-25 13:05:00,112.54,112.58,112.47,112.52,11100.0,112.54,112.58,112.47,112.52,11100.0
2010-03-25 13:10:00,112.51,112.54,112.4,112.4,13700.0,112.51,112.54,112.4,112.4,13700.0
2010-03-25 13:15:00,112.39,112.56,112.39,112.55,10300.0,112.39,112.56,112.39,112.55,10300.0
2010-03-25 13:20:00,112.54,112.54,112.28,112.35,14900.0,112.54,112.54,112.28,112.35,14900.0
2010-03-25 13:25:00,112.35,112.47,112.33,112.43,15300.0,112.35,112.47,112.33,112.43,15300.0
2010-03-25 13:30:00,112.41,112.63,112.41,112.54,23900.0,112.41,112.63,112.41,112.54,23900.0
2010-03-25 13:35:00,112.58,112.74,112.48,112.65,26000.0,112.58,112.74,112.48,112.65,26000.0
2010-03-25 13:40:00,112.7,112.86,112.65,112.71,10700.0,112.7,112.86,112.65,112.71,10700.0
2010-03-25 13:45:00,112.68,112.81,112.62,112.63,11600.0,112.68,112.81,112.62,112.63,11600.0
2010-03-25 13:50:00,112.62,112.68,112.53,112.54,19100.0,112.62,112.68,112.53,112.54,19100.0
2010-03-25 13:55:00,112.57,112.66,112.5,112.58,12000.0,112.57,112.66,112.5,112.58,12000.0
2010-03-25 14:00:00,112.62,112.67,112.56,112.66,8000.0,112.62,112.67,112.56,112.66,8000.0
2010-03-25 14:05:00,112.64,112.65,112.54,112.57,12600.0,112.64,112.65,112.54,112.57,12600.0
2010-03-25 14:10:00,112.59,112.69,112.49,112.68,12700.0,112.59,112.69,112.49,112.68,12700.0
2010-03-25 14:15:00,112.7,112.75,112.65,112.71,11500.0,112.7,112.75,112.65,112.71,11500.0
2010-03-25 14:20:00,112.73,112.75,112.59,112.63,21900.0,112.73,112.75,112.59,112.63,21900.0
2010-03-25 14:25:00,112.61,112.63,112.5,112.53,14800.0,112.61,112.63,112.5,112.53,14800.0
2010-03-25 14:30:00,112.55,112.75,112.53,112.74,14600.0,112.55,112.75,112.53,112.74,14600.0
2010-03-25 14:35:00,112.73,112.81,112.7,112.77,16500.0,112.73,112.81,112.7,112.77,16500.0
2010-03-25 14:40:00,112.77,112.77,112.67,112.72,11500.0,112.77,112.77,112.67,112.72,11500.0
2010-03-25 14:45:00,112.73,112.74,112.59,112.68,11000.0,112.73,112.74,112.59,112.68,11000.0
2010-03-25 14:50:00,112.67,112.74,112.55,112.74,17800.0,112.67,112.74,112.55,112.74,17800.0
2010-03-25 14:55:00,112.75,112.75,112.65,112.66,22600.0,112.75,112.75,112.65,112.66,22600.0
2010-03-25 15:00:00,112.67,112.68,112.61,112.67,25300.0,112.67,112.68,112.61,112.67,25300.0
2010-03-25 15:05:00,112.67,112.74,112.66,112.71,21300.0,112.67,112.74,112.66,112.71,21300.0
2010-03-25 15:10:00,112.71,112.73,112.67,112.7,13400.0,112.71,112.73,112.67,112.7,13400.0
2010-03-25 15:15:00,112.67,112.68,112.57,112.58,9800.0,112.67,112.68,112.57,112.58,9800.0
2010-03-25 15:20:00,112.6,112.67,112.56,112.58,12000.0,112.6,112.67,112.56,112.58,12000.0
2010-03-25 15:25:00,112.59,112.59,112.27,112.33,27900.0,112.59,112.59,112.27,112.33,27900.0
2010-03-25 15:30:00,112.34,112.39,112.14,112.19,33200.0,112.34,112.39,112.14,112.19,33200.0
2010-03-25 15:35:00,112.19,112.24,111.9,111.93,41100.0,112.19,112.24,111.9,111.93,41100.0
2010-03-25 15:40:00,111.95,112.18,111.89,112.11,33500.0,111.95,112.18,111.89,112.11,33500.0
2010-03-25 15:45:00,112.04,112.27,111.99,112.07,77800.0,112.04,112.27,111.99,112.07,77800.0
2010-03-25 15:50:00,112.07,112.21,112.01,112.05,76200.0,112.07,112.21,112.01,112.05,76200.0
2010-03-25 15:55:00,112.06,112.18,111.97,112.05,112200.0,112.06,112.18,111.97,112.05,112200.0
2010-03-26 09:30:00,113.59,115.48,113.06,115.02,191800.0,113.59,115.48,113.06,115.02,191800.0
2010-03-26 09:35:00,115.05,115.48,114.85,115.35,125000.0,115.05,115.48,114.85,115.35,125000.0
2010-03-26 09:40:00,115.35,115.87,115.0,115.73,143600.0,115.35,115.87,115.0,115.73,143600.0
2010-03-26 09:45:00,115.7,115.7,115.32,115.36,61400.0,115.7,115.7,115.32,115.36,61400.0
2010-03-26 09:50:00,115.41,115.82,115.38,115.82,66600.0,115.41,115.82,115.38,115.82,66600.0
2010-03-26 09:55:00,115.82,116.5,115.77,116.5,118500.0,115.82,116.5,115.77,116.5,118500.0
2010-03-26 10:00:00,116.39,117.34,116.3,117.25,135000.0,116.39,117.34,116.3,117.25,135000.0
2010-03-26 10:05:00,117.29,117.96,117.23,117.79,169600.0,117.29,117.96,117.23,117.79,169600.0
2010-03-26 10:10:00,117.77,118.39,117.24,117.4,157900.0,117.77,118.39,117.24,117.4,157900.0
2010-03-26 10:15:00,117.38,117.5,117.16,117.19,80200.0,117.38,117.5,117.16,117.19,80200.0
2010-03-26 10:20:00,117.25,117.32,116.7,117.04,99200.0,117.25,117.32,116.7,117.04,99200.0
2010-03-26 10:25:00,117.08,117.46,117.03,117.42,63400.0,117.08,117.46,117.03,117.42,63400.0
2010-03-26 10:30:00,117.39,117.46,117.21,117.25,37300.0,117.39,117.46,117.21,117.25,37300.0
2010-03-26 10:35:00,117.24,117.37,117.13,117.3,42100.0,117.24,117.37,117.13,117.3,42100.0
2010-03-26 10:40:00,117.27,117.35,116.64,116.91,53400.0,117.27,117.35,116.64,116.91,53400.0
2010-03-26 10:45:00,116.93,117.27,116.9,117.16,43900.0,116.93,117.27,116.9,117.16,43900.0
2010-03-26 10:50:00,117.19,117.37,117.12,117.22,37400.0,117.19,117.37,117.12,117.22,37400.0
2010-03-26 10:55:00,117.28,117.38,117.12,117.28,32400.0,117.28,117.38,117.12,117.28,32400.0
2010-03-26 11:00:00,117.28,117.59,117.23,117.58,44900.0,117.28,117.59,117.23,117.58,44900.0
2010-03-26 11:05:00,117.6,117.9,117.59,117.82,59800.0,117.6,117.9,117.59,117.82,59800.0
2010-03-26 11:10:00,117.83,118.58,117.83,117.93,82400.0,117.83,118.58,117.83,117.93,82400.0
2010-03-26 11:15:00,117.94,118.56,117.94,118.31,86500.0,117.94,118.56,117.94,118.31,86500.0
2010-03-26 11:20:00,118.32,118.42,118.05,118.26,45600.0,118.32,118.42,118.05,118.26,45600.0
2010-03-26 11:25:00,118.21,118.4,117.67,117.77,43200.0,118.21,118.4,117.67,117.77,43200.0
2010-03-26 11:30:00,117.77,117.99,117.23,117.32,30100.0,117.77,117.99,117.23,117.32,30100.0
2010-03-26 11:35:00,117.37,117.68,117.25,117.48,30300.0,117.37,117.68,117.25,117.48,30300.0
2010-03-26 11:40:00,117.51,117.51,116.9,117.07,34400.0,117.51,117.51,116.9,117.07,34400.0
2010-03-26 11:45:00,117.02,117.03,116.66,116.71,35600.0,117.02,117.03,116.66,116.71,35600.0
2010-03-26 11:50:00,116.71,116.74,116.39,116.57,45200.0,116.71,116.74,116.39,116.57,45200.0
2010-03-26 11:55:00,116.53,116.56,116.23,116.34,31500.0,116.53,116.56,116.23,116.34,31500.0
2010-03-26 12:00:00,116.37,116.54,116.37,116.52,23500.0,116.37,116.54,116.37,116.52,23500.0
2010-03-26 12:05:00,116.5,116.57,116.44,116.48,34100.0,116.5,116.57,116.44,116.48,34100.0
2010-03-26 12:10:00,116.44,116.6,116.44,116.45,18000.0,116.44,116.6,116.44,116.45,18000.0
2010-03-26 12:15:00,116.48,116.52,116.44,116.47,17600.0,116.48,116.52,116.44,116.47,17600.0
2010-03-26 12:20:00,116.49,116.49,116.31,116.4,54400.0,116.49,116.49,116.31,116.4,54400.0
2010-03-26 12:25:00,116.42,116.54,116.31,116.31,25000.0,116.42,116.54,116.31,116.31,25000.0
2010-03-26 12:30:00,116.3,116.43,116.25,116.3,23500.0,116.3,116.43,116.25,116.3,23500.0
2010-03-26 12:35:00,116.31,116.58,116.3,116.47,22300.0,116.31,116.58,116.3,116.47,22300.0
2010-03-26 12:40:00,116.46,116.47,116.26,116.3,13900.0,116.46,116.47,116.26,116.3,13900.0
2010-03-26 12:45:00,116.26,116.26,115.66,115.66,42300.0,116.26,116.26,115.66,115.66,42300.0
2010-03-26 12:50:00,115.68,115.94,115.68,115.88,14700.0,115.68,115.94,115.68,115.88,14700.0
2010-03-26 12:55:00,115.91,115.91,115.64,115.84,18800.0,115.91,115.91,115.64,115.84,18800.0
2010-03-26 13:00:00,115.84,116.14,115.84,116.09,21400.0,115.84,116.14,115.84,116.09,21400.0
2010-03-26 13:05:00,116.03,116.07,114.98,115.0,46800.0,116.03,116.07,114.98,115.0,46800.0
2010-03-26 13:10:00,115.0,115.37,114.98,115.28,35700.0,115.0,115.37,114.98,115.28,35700.0
2010-03-26 13:15:00,115.3,115.42,115.16,115.32,21200.0,115.3,115.42,115.16,115.32,21200.0
2010-03-26 13:20:00,115.33,115.77,115.31,115.68,19300.0,115.33,115.77,115.31,115.68,19300.0
2010-03-26 13:25:00,115.7,115.82,115.63,115.75,16500.0,115.7,115.82,115.63,115.75,16500.0
2010-03-26 13:30:00,115.64,115.72,115.41,115.71,14800.0,115.64,115.72,115.41,115.71,14800.0
2010-03-26 13:35:00,115.71,116.0,115.46,115.9,22300.0,115.71,116.0,115.46,115.9,22300.0
2010-03-26 13:40:00,115.96,116.19,115.87,116.11,24600.0,115.96,116.19,115.87,116.11,24600.0
2010-03-26 13:45:00,116.08,116.4,116.06,116.16,24700.0,116.08,116.4,116.06,116.16,24700.0
2010-03-26 13:50:00,116.18,116.34,116.05,116.08,20100.0,116.18,116.34,116.05,116.08,20100.0
2010-03-26 13:55:00,116.11,116.24,116.07,116.11,8500.0,116.11,116.24,116.07,116.11,8500.0
2010-03-26 14:00:00,116.17,116.39,115.82,115.94,21800.0,116.17,116.39,115.82,115.94,21800.0
2010-03-26 14:05:00,115.96,116.39,115.94,116.38,22900.0,115.96,116.39,115.94,116.38,22900.0
2010-03-26 14:10:00,116.37,116.37,116.2,116.22,10500.0,116.37,116.37,116.2,116.22,10500.0
2010-03-26 14:15:00,116.27,116.5,116.21,116.43,15000.0,116.27,116.5,116.21,116.43,15000.0
2010-03-26 14:20:00,116.43,116.48,116.39,116.47,22100.0,116.43,116.48,116.39,116.47,22100.0
2010-03-26 14:25:00,116.47,116.5,116.43,116.48,27900.0,116.47,116.5,116.43,116.48,27900.0
2010-03-26 14:30:00,116.47,116.47,116.19,116.3,21000.0,116.47,116.47,116.19,116.3,21000.0
2010-03-26 14:35:00,116.28,116.3,116.21,116.24,15300.0,116.28,116.3,116.21,116.24,15300.0
2010-03-26 14:40:00,116.24,116.24,116.01,116.14,15000.0,116.24,116.24,116.01,116.14,15000.0
2010-03-26 14:45:00,116.11,116.37,116.08,116.36,18900.0,116.11,116.37,116.08,116.36,18900.0
2010-03-26 14:50:00,116.33,116.5,116.33,116.48,16400.0,116.33,116.5,116.33,116.48,16400.0
2010-03-26 14:55:00,116.49,116.5,116.35,116.44,18400.0,116.49,116.5,116.35,116.44,18400.0
2010-03-26 15:00:00,116.42,116.56,116.42,116.49,39700.0,116.42,116.56,116.42,116.49,39700.0
2010-03-26 15:05:00,116.5,116.56,116.43,116.5,52200.0,116.5,116.56,116.43,116.5,52200.0
2010-03-26 15:10:00,116.47,116.52,116.43,116.5,17600.0,116.47,116.52,116.43,116.5,17600.0
2010-03-26 15:15:00,116.51,116.54,116.29,116.32,34800.0,116.51,116.54,116.29,116.32,34800.0
2010-03-26 15:20:00,116.32,116.38,115.98,116.05,26900.0,116.32,116.38,115.98,116.05,26900.0
2010-03-26 15:25:00,116.07,116.25,116.03,116.21,24300.0,116.07,116.25,116.03,116.21,24300.0
2010-03-26 15:30:00,116.22,116.28,116.21,116.23,35300.0,116.22,116.28,116.21,116.23,35300.0
2010-03-26 15:35:00,116.23,116.38,116.2,116.24,39300.0,116.23,116.38,116.2,116.24,39300.0
2010-03-26 15:40:00,116.24,116.5,116.24,116.49,60700.0,116.24,116.5,116.24,116.49,60700.0
2010-03-26 15:45:00,116.49,116.51,116.29,116.4,50400.0,116.49,116.51,116.29,116.4,50400.0
2010-03-26 15:50:00,116.4,116.5,116.28,116.48,70600.0,116.4,116.5,116.28,116.48,70600.0
2010-03-26 15:55:00,116.46,116.56,116.27,116.5,215700.0,116.46,116.56,116.27,116.5,215700.0
2010-03-29 09:30:00,118.22,118.33,117.3,117.56,66900.0,118.22,118.33,117.3,117.56,66900.0
2010-03-29 09:35:00,117.61,119.79,117.61,119.6,118700.0,117.61,119.79,117.61,119.6,118700.0
2010-03-29 09:40:00,119.59,119.99,118.87,119.62,98300.0,119.59,119.99,118.87,119.62,98300.0
2010-03-29 09:45:00,119.61,119.72,118.77,119.26,58400.0,119.61,119.72,118.77,119.26,58400.0
2010-03-29 09:50:00,119.2,119.5,119.13,119.26,30400.0,119.2,119.5,119.13,119.26,30400.0
2010-03-29 09:55:00,119.23,119.36,118.5,118.65,32800.0,119.23,119.36,118.5,118.65,32800.0
2010-03-29 10:00:00,118.61,118.96,118.5,118.8,17300.0,118.61,118.96,118.5,118.8,17300.0
2010-03-29 10:05:00,118.74,118.87,118.63,118.81,38100.0,118.74,118.87,118.63,118.81,38100.0
2010-03-29 10:10:00,118.81,119.06,118.57,118.95,38600.0,118.81,119.06,118.57,118.95,38600.0
2010-03-29 10:15:00,118.92,119.08,118.83,118.84,24400.0,118.92,119.08,118.83,118.84,24400.0
2010-03-29 10:20:00,118.82,118.92,118.25,118.5,34400.0,118.82,118.92,118.25,118.5,34400.0
2010-03-29 10:25:00,118.5,118.97,118.45,118.88,13000.0,118.5,118.97,118.45,118.88,13000.0
2010-03-29 10:30:00,118.88,119.0,118.45,118.86,12500.0,118.88,119.0,118.45,118.86,12500.0
2010-03-29 10:35:00,118.89,118.98,118.65,118.72,10500.0,118.89,118.98,118.65,118.72,10500.0
2010-03-29 10:40:00,118.71,118.97,118.69,118.9,28400.0,118.71,118.97,118.69,118.9,28400.0
2010-03-29 10:45:00,118.98,119.43,118.9,119.23,35600.0,118.98,119.43,118.9,119.23,35600.0
2010-03-29 10:50:00,119.4,119.4,119.05,119.16,21300.0,119.4,119.4,119.05,119.16,21300.0
2010-03-29 10:55:00,119.15,119.25,119.01,119.14,20400.0,119.15,119.25,119.01,119.14,20400.0
2010-03-29 11:00:00,119.08,119.17,118.91,119.07,17000.0,119.08,119.17,118.91,119.07,17000.0
2010-03-29 11:05:00,119.05,119.07,118.91,118.96,15300.0,119.05,119.07,118.91,118.96,15300.0
2010-03-29 11:10:00,118.96,119.25,118.9,119.02,21000.0,118.96,119.25,118.9,119.02,21000.0
2010-03-29 11:15:00,119.0,119.43,118.98,119.39,19100.0,119.0,119.43,118.98,119.39,19100.0
2010-03-29 11:20:00,119.4,119.83,119.34,119.7,41100.0,119.4,119.83,119.34,119.7,41100.0
2010-03-29 11:25:00,119.77,120.23,119.59,120.09,74700.0,119.77,120.23,119.59,120.09,74700.0
2010-03-29 11:30:00,120.02,120.29,120.0,120.02,28800.0,120.02,120.29,120.0,120.02,28800.0
2010-03-29 11:35:00,120.07,120.18,119.96,120.12,27900.0,120.07,120.18,119.96,120.12,27900.0
2010-03-29 11:40:00,120.05,120.12,119.88,120.08,26700.0,120.05,120.12,119.88,120.08,26700.0
2010-03-29 11:45:00,120.05,120.18,120.0,120.1,13600.0,120.05,120.18,120.0,120.1,13600.0
2010-03-29 11:50:00,120.1,120.14,119.52,120.02,50500.0,120.1,120.14,119.52,120.02,50500.0
2010-03-29 11:55:00,120.14,120.5,120.01,120.04,55900.0,120.14,120.5,120.01,120.04,55900.0
2010-03-29 12:00:00,120.05,120.22,119.39,119.73,49900.0,120.05,120.22,119.39,119.73,49900.0
2010-03-29 12:05:00,119.6,119.82,119.6,119.81,16000.0,119.6,119.82,119.6,119.81,16000.0
2010-03-29 12:10:00,119.74,119.9,119.74,119.84,15200.0,119.74,119.9,119.74,119.84,15200.0
2010-03-29 12:15:00,119.82,119.9,119.73,119.76,18700.0,119.82,119.9,119.73,119.76,18700.0
2010-03-29 12:20:00,119.76,119.9,119.71,119.85,14700.0,119.76,119.9,119.71,119.85,14700.0
2010-03-29 12:25:00,119.84,119.9,119.67,119.73,14500.0,119.84,119.9,119.67,119.73,14500.0
2010-03-29 12:30:00,119.79,119.85,119.58,119.65,14800.0,119.79,119.85,119.58,119.65,14800.0
2010-03-29 12:35:00,119.64,119.72,119.52,119.52,10000.0,119.64,119.72,119.52,119.52,10000.0
2010-03-29 12:40:00,119.53,119.53,119.36,119.44,15800.0,119.53,119.53,119.36,119.44,15800.0
2010-03-29 12:45:00,119.44,119.44,119.29,119.37,11900.0,119.44,119.44,119.29,119.37,11900.0
2010-03-29 12:50:00,119.43,119.63,119.35,119.5,14600.0,119.43,119.63,119.35,119.5,14600.0
2010-03-29 12:55:00,119.44,119.44,119.03,119.09,12100.0,119.44,119.44,119.03,119.09,12100.0
2010-03-29 13:00:00,119.09,119.13,118.78,119.08,27300.0,119.09,119.13,118.78,119.08,27300.0
2010-03-29 13:05:00,119.02,119.25,119.02,119.13,15200.0,119.02,119.25,119.02,119.13,15200.0
2010-03-29 13:10:00,119.1,119.24,119.05,119.07,14400.0,119.1,119.24,119.05,119.07,14400.0
2010-03-29 13:15:00,119.18,119.18,119.04,119.08,4600.0,119.18,119.18,119.04,119.08,4600.0
2010-03-29 13:20:00,119.08,119.2,119.06,119.06,10600.0,119.08,119.2,119.06,119.06,10600.0
2010-03-29 13:25:00,119.17,119.17,118.9,119.13,10400.0,119.17,119.17,118.9,119.13,10400.0
2010-03-29 13:30:00,119.06,119.12,118.96,119.09,9000.0,119.06,119.12,118.96,119.09,9000.0
2010-03-29 13:35:00,119.04,119.14,118.87,119.02,11200.0,119.04,119.14,118.87,119.02,11200.0
2010-03-29 13:40:00,119.03,119.1,119.0,119.06,6400.0,119.03,119.1,119.0,119.06,6400.0
2010-03-29 13:45:00,119.02,119.25,119.02,119.23,6700.0,119.02,119.25,119.02,119.23,6700.0
2010-03-29 13:50:00,119.14,119.24,119.04,119.18,10300.0,119.14,119.24,119.04,119.18,10300.0
2010-03-29 13:55:00,119.2,119.24,119.08,119.1,6000.0,119.2,119.24,119.08,119.1,6000.0
2010-03-29 14:00:00,119.03,119.13,119.0,119.02,7900.0,119.03,119.13,119.0,119.02,7900.0
2010-03-29 14:05:00,119.07,119.22,119.01,119.15,10600.0,119.07,119.22,119.01,119.15,10600.0
2010-03-29 14:10:00,119.18,119.22,119.04,119.18,12000.0,119.18,119.22,119.04,119.18,12000.0
2010-03-29 14:15:00,119.13,119.2,119.05,119.11,6800.0,119.13,119.2,119.05,119.11,6800.0
2010-03-29 14:20:00,119.09,119.2,119.08,119.18,8300.0,119.09,119.2,119.08,119.18,8300.0
2010-03-29 14:25:00,119.25,119.38,118.9,119.07,27200.0,119.25,119.38,118.9,119.07,27200.0
2010-03-29 14:30:00,119.13,119.25,119.04,119.15,8300.0,119.13,119.25,119.04,119.15,8300.0
2010-03-29 14:35:00,119.12,119.25,119.1,119.13,7800.0,119.12,119.25,119.1,119.13,7800.0
2010-03-29 14:40:00,119.17,119.19,119.06,119.11,7600.0,119.17,119.19,119.06,119.11,7600.0
2010-03-29 14:45:00,119.11,119.22,119.07,119.12,6800.0,119.11,119.22,119.07,119.12,6800.0
2010-03-29 14:50:00,119.14,119.3,119.1,119.3,9800.0,119.14,119.3,119.1,119.3,9800.0
2010-03-29 14:55:00,119.29,119.42,119.1,119.22,13000.0,119.29,119.42,119.1,119.22,13000.0
2010-03-29 15:00:00,119.19,119.45,119.19,119.45,18300.0,119.19,119.45,119.19,119.45,18300.0
2010-03-29 15:05:00,119.48,119.5,119.28,119.45,20200.0,119.48,119.5,119.28,119.45,20200.0
2010-03-29 15:10:00,119.44,119.63,119.44,119.57,30600.0,119.44,119.63,119.44,119.57,30600.0
2010-03-29 15:15:00,119.55,119.65,119.29,119.47,22800.0,119.55,119.65,119.29,119.47,22800.0
2010-03-29 15:20:00,119.52,119.82,119.5,119.58,22100.0,119.52,119.82,119.5,119.58,22100.0
2010-03-29 15:25:00,119.58,120.0,119.4,119.5,47300.0,119.58,120.0,119.4,119.5,47300.0
2010-03-29 15:30:00,119.52,119.89,119.52,119.69,36100.0,119.52,119.89,119.52,119.69,36100.0
2010-03-29 15:35:00,119.69,119.86,119.6,119.82,23700.0,119.69,119.86,119.6,119.82,23700.0
2010-03-29 15:40:00,119.82,120.0,119.57,119.63,62400.0,119.82,120.0,119.57,119.63,62400.0
2010-03-29 15:45:00,119.63,119.65,119.46,119.5,47500.0,119.63,119.65,119.46,119.5,47500.0
2010-03-29 15:50:00,119.49,119.57,119.25,119.38,55600.0,119.49,119.57,119.25,119.38,55600.0
2010-03-29 15:55:00,119.41,119.47,119.12,119.37,116000.0,119.41,119.47,119.12,119.37,116000.0
2010-03-30 09:30:00,120.0,120.93,119.41,120.9,95400.0,120.0,120.93,119.41,120.9,95400.0
2010-03-30 09:35:00,120.89,121.74,120.7,120.79,67400.0,120.89,121.74,120.7,120.79,67400.0
2010-03-30 09:40:00,120.8,120.87,120.49,120.65,25300.0,120.8,120.87,120.49,120.65,25300.0
2010-03-30 09:45:00,120.77,120.78,120.28,120.75,32700.0,120.77,120.78,120.28,120.75,32700.0
2010-03-30 09:50:00,120.69,121.56,120.69,121.52,56100.0,120.69,121.56,120.69,121.52,56100.0
2010-03-30 09:55:00,121.46,121.9,121.44,121.8,62600.0,121.46,121.9,121.44,121.8,62600.0
2010-03-30 10:00:00,121.84,122.65,121.78,121.97,98300.0,121.84,122.65,121.78,121.97,98300.0
2010-03-30 10:05:00,121.94,122.2,121.75,121.83,32300.0,121.94,122.2,121.75,121.83,32300.0
2010-03-30 10:10:00,121.87,122.0,121.7,121.93,32300.0,121.87,122.0,121.7,121.93,32300.0
2010-03-30 10:15:00,121.95,121.95,121.69,121.82,23800.0,121.95,121.95,121.69,121.82,23800.0
2010-03-30 10:20:00,121.73,121.85,121.37,121.85,27200.0,121.73,121.85,121.37,121.85,27200.0
2010-03-30 10:25:00,121.8,121.89,121.22,121.22,28200.0,121.8,121.89,121.22,121.22,28200.0
2010-03-30 10:30:00,121.27,121.41,121.21,121.35,41500.0,121.27,121.41,121.21,121.35,41500.0
2010-03-30 10:35:00,121.39,121.97,121.39,121.95,45400.0,121.39,121.97,121.39,121.95,45400.0
2010-03-30 10:40:00,121.95,121.99,121.76,121.93,21600.0,121.95,121.99,121.76,121.93,21600.0
2010-03-30 10:45:00,121.94,121.94,121.73,121.88,17500.0,121.94,121.94,121.73,121.88,17500.0
2010-03-30 10:50:00,121.85,121.88,121.63,121.79,21200.0,121.85,121.88,121.63,121.79,21200.0
2010-03-30 10:55:00,121.74,121.82,121.68,121.74,13200.0,121.74,121.82,121.68,121.74,13200.0
2010-03-30 11:00:00,121.62,121.63,121.01,121.09,49600.0,121.62,121.63,121.01,121.09,49600.0
2010-03-30 11:05:00,121.03,121.03,120.78,120.9,29800.0,121.03,121.03,120.78,120.9,29800.0
2010-03-30 11:10:00,120.86,120.86,120.41,120.69,19800.0,120.86,120.86,120.41,120.69,19800.0
2010-03-30 11:15:00,120.69,120.82,120.66,120.69,18600.0,120.69,120.82,120.66,120.69,18600.0
2010-03-30 11:20:00,120.73,120.73,119.9,119.9,63300.0,120.73,120.73,119.9,119.9,63300.0
2010-03-30 11:25:00,119.92,120.0,119.75,119.91,68700.0,119.92,120.0,119.75,119.91,68700.0
2010-03-30 11:30:00,119.92,119.96,119.78,119.89,19400.0,119.92,119.96,119.78,119.89,19400.0
2010-03-30 11:35:00,119.9,120.19,119.86,120.07,32400.0,119.9,120.19,119.86,120.07,32400.0
2010-03-30 11:40:00,120.11,120.8,120.08,120.75,22800.0,120.11,120.8,120.08,120.75,22800.0
2010-03-30 11:45:00,120.75,120.8,120.63,120.78,17000.0,120.75,120.8,120.63,120.78,17000.0
2010-03-30 11:50:00,120.82,120.93,120.78,120.9,16300.0,120.82,120.93,120.78,120.9,16300.0
2010-03-30 11:55:00,120.9,121.12,120.9,121.03,10900.0,120.9,121.12,120.9,121.03,10900.0
2010-03-30 12:00:00,121.1,121.16,121.0,121.0,7600.0,121.1,121.16,121.0,121.0,7600.0
2010-03-30 12:05:00,120.99,121.09,120.82,120.94,13700.0,120.99,121.09,120.82,120.94,13700.0
2010-03-30 12:10:00,121.01,121.45,121.0,121.37,16300.0,121.01,121.45,121.0,121.37,16300.0
2010-03-30 12:15:00,121.38,121.4,121.28,121.35,10800.0,121.38,121.4,121.28,121.35,10800.0
2010-03-30 12:20:00,121.33,121.59,121.33,121.51,19900.0,121.33,121.59,121.33,121.51,19900.0
2010-03-30 12:25:00,121.41,121.95,121.41,121.86,20900.0,121.41,121.95,121.41,121.86,20900.0
2010-03-30 12:30:00,121.86,121.97,121.68,121.71,14700.0,121.86,121.97,121.68,121.71,14700.0
2010-03-30 12:35:00,121.76,121.92,121.44,121.5,12900.0,121.76,121.92,121.44,121.5,12900.0
2010-03-30 12:40:00,121.48,121.76,121.43,121.6,6100.0,121.48,121.76,121.43,121.6,6100.0
2010-03-30 12:45:00,121.61,121.61,121.44,121.48,4200.0,121.61,121.61,121.44,121.48,4200.0
2010-03-30 12:50:00,121.46,121.68,121.45,121.6,5100.0,121.46,121.68,121.45,121.6,5100.0
2010-03-30 12:55:00,121.54,121.58,121.47,121.55,2900.0,121.54,121.58,121.47,121.55,2900.0
2010-03-30 13:00:00,121.59,121.65,121.43,121.51,3800.0,121.59,121.65,121.43,121.51,3800.0
2010-03-30 13:05:00,121.56,121.7,121.49,121.56,16700.0,121.56,121.7,121.49,121.56,16700.0
2010-03-30 13:10:00,121.62,121.74,121.56,121.73,4300.0,121.62,121.74,121.56,121.73,4300.0
2010-03-30 13:15:00,121.64,121.75,121.46,121.59,5900.0,121.64,121.75,121.46,121.59,5900.0
2010-03-30 13:20:00,121.54,121.59,121.44,121.44,7400.0,121.54,121.59,121.44,121.44,7400.0
2010-03-30 13:25:00,121.44,121.6,121.42,121.45,8600.0,121.44,121.6,121.42,121.45,8600.0
2010-03-30 13:30:00,121.49,121.65,121.49,121.57,6200.0,121.49,121.65,121.49,121.57,6200.0
2010-03-30 13:35:00,121.59,121.65,121.5,121.51,4900.0,121.59,121.65,121.5,121.51,4900.0
2010-03-30 13:40:00,121.55,121.55,121.51,121.51,5000.0,121.55,121.55,121.51,121.51,5000.0
2010-03-30 13:45:00,121.49,121.55,121.44,121.5,10800.0,121.49,121.55,121.44,121.5,10800.0
2010-03-30 13:50:00,121.52,121.58,121.51,121.56,4200.0,121.52,121.58,121.51,121.56,4200.0
2010-03-30 13:55:00,121.59,121.7,121.51,121.54,12700.0,121.59,121.7,121.51,121.54,12700.0
2010-03-30 14:00:00,121.54,121.54,121.45,121.52,7200.0,121.54,121.54,121.45,121.52,7200.0
2010-03-30 14:05:00,121.53,121.54,121.41,121.53,8800.0,121.53,121.54,121.41,121.53,8800.0
2010-03-30 14:10:00,121.55,121.7,121.52,121.64,9400.0,121.55,121.7,121.52,121.64,9400.0
2010-03-30 14:15:00,121.61,121.69,121.5,121.5,4900.0,121.61,121.69,121.5,121.5,4900.0
2010-03-30 14:20:00,121.51,121.59,121.46,121.58,10400.0,121.51,121.59,121.46,121.58,10400.0
2010-03-30 14:25:00,121.59,121.95,121.54,121.89,27800.0,121.59,121.95,121.54,121.89,27800.0
2010-03-30 14:30:00,121.91,122.25,121.8,122.25,40400.0,121.91,122.25,121.8,122.25,40400.0
2010-03-30 14:35:00,122.28,122.28,122.05,122.2,13900.0,122.28,122.28,122.05,122.2,13900.0
2010-03-30 14:40:00,122.23,122.32,122.05,122.05,14500.0,122.23,122.32,122.05,122.05,14500.0
2010-03-30 14:45:00,122.05,122.3,122.05,122.13,13900.0,122.05,122.3,122.05,122.13,13900.0
2010-03-30 14:50:00,122.19,122.6,122.19,122.4,37400.0,122.19,122.6,122.19,122.4,37400.0
2010-03-30 14:55:00,122.43,122.51,122.35,122.38,12200.0,122.43,122.51,122.35,122.38,12200.0
2010-03-30 15:00:00,122.32,122.48,122.32,122.41,12400.0,122.32,122.48,122.32,122.41,12400.0
2010-03-30 15:05:00,122.4,122.46,122.25,122.32,9700.0,122.4,122.46,122.25,122.32,9700.0
2010-03-30 15:10:00,122.35,122.44,122.25,122.4,12400.0,122.35,122.44,122.25,122.4,12400.0
2010-03-30 15:15:00,122.39,122.65,122.35,122.49,29800.0,122.39,122.65,122.35,122.49,29800.0
2010-03-30 15:20:00,122.44,122.47,122.13,122.27,25600.0,122.44,122.47,122.13,122.27,25600.0
2010-03-30 15:25:00,122.29,122.33,122.2,122.32,17900.0,122.29,122.33,122.2,122.32,17900.0
2010-03-30 15:30:00,122.32,122.46,122.27,122.36,26200.0,122.32,122.46,122.27,122.36,26200.0
2010-03-30 15:35:00,122.39,122.39,122.21,122.38,20300.0,122.39,122.39,122.21,122.38,20300.0
2010-03-30 15:40:00,122.38,122.89,122.38,122.41,82000.0,122.38,122.89,122.38,122.41,82000.0
2010-03-30 15:45:00,122.44,122.66,122.35,122.6,62700.0,122.44,122.66,122.35,122.6,62700.0
2010-03-30 15:50:00,122.6,122.61,122.14,122.25,56600.0,122.6,122.61,122.14,122.25,56600.0
2010-03-30 15:55:00,122.24,122.42,122.16,122.18,103300.0,122.24,122.42,122.16,122.18,103300.0
2010-03-31 09:30:00,121.68,122.28,121.64,122.22,51800.0,121.68,122.28,121.64,122.22,51800.0
2010-03-31 09:35:00,122.28,123.35,122.25,123.07,79000.0,122.28,123.35,122.25,123.07,79000.0
2010-03-31 09:40:00,123.12,123.4,122.18,122.27,54400.0,123.12,123.4,122.18,122.27,54400.0
2010-03-31 09:45:00,122.28,122.58,121.62,121.85,42800.0,122.28,122.58,121.62,121.85,42800.0
2010-03-31 09:50:00,121.7,122.25,121.7,121.86,29100.0,121.7,122.25,121.7,121.86,29100.0
2010-03-31 09:55:00,121.87,122.0,121.31,121.6,37600.0,121.87,122.0,121.31,121.6,37600.0
2010-03-31 10:00:00,121.53,122.45,121.5,122.35,35400.0,121.53,122.45,121.5,122.35,35400.0
2010-03-31 10:05:00,122.43,122.47,122.04,122.1,21100.0,122.43,122.47,122.04,122.1,21100.0
2010-03-31 10:10:00,122.1,122.1,121.5,121.6,20400.0,122.1,122.1,121.5,121.6,20400.0
2010-03-31 10:15:00,121.68,122.04,121.53,121.89,14400.0,121.68,122.04,121.53,121.89,14400.0
2010-03-31 10:20:00,121.8,122.0,121.54,121.81,14200.0,121.8,122.0,121.54,121.81,14200.0
2010-03-31 10:25:00,121.76,122.1,121.7,121.9,12500.0,121.76,122.1,121.7,121.9,12500.0
2010-03-31 10:30:00,121.87,121.89,121.65,121.75,13300.0,121.87,121.89,121.65,121.75,13300.0
2010-03-31 10:35:00,121.75,121.93,121.7,121.88,14400.0,121.75,121.93,121.7,121.88,14400.0
2010-03-31 10:40:00,121.82,121.88,121.7,121.74,13800.0,121.82,121.88,121.7,121.74,13800.0
2010-03-31 10:45:00,121.74,122.02,121.7,121.82,11200.0,121.74,122.02,121.7,121.82,11200.0
2010-03-31 10:50:00,121.83,122.15,121.83,122.06,17100.0,121.83,122.15,121.83,122.06,17100.0
2010-03-31 10:55:00,122.06,122.42,121.89,122.37,20100.0,122.06,122.42,121.89,122.37,20100.0
2010-03-31 11:00:00,122.35,122.45,122.13,122.18,14000.0,122.35,122.45,122.13,122.18,14000.0
2010-03-31 11:05:00,122.14,122.41,122.1,122.38,18500.0,122.14,122.41,122.1,122.38,18500.0
2010-03-31 11:10:00,122.4,122.45,121.9,121.91,22300.0,122.4,122.45,121.9,121.91,22300.0
2010-03-31 11:15:00,121.91,122.11,121.91,121.95,8300.0,121.91,122.11,121.91,121.95,8300.0
2010-03-31 11:20:00,121.95,122.11,121.75,122.03,8200.0,121.95,122.11,121.75,122.03,8200.0
2010-03-31 11:25:00,121.99,122.12,121.89,122.08,9000.0,121.99,122.12,121.89,122.08,9000.0
2010-03-31 11:30:00,122.09,122.3,122.01,122.16,12300.0,122.09,122.3,122.01,122.16,12300.0
2010-03-31 11:35:00,122.07,122.11,121.97,122.04,8600.0,122.07,122.11,121.97,122.04,8600.0
2010-03-31 11:40:00,122.04,122.2,121.99,122.12,8000.0,122.04,122.2,121.99,122.12,8000.0
2010-03-31 11:45:00,122.12,122.32,122.04,122.04,9500.0,122.12,122.32,122.04,122.04,9500.0
2010-03-31 11:50:00,122.04,122.19,121.96,122.02,10000.0,122.04,122.19,121.96,122.02,10000.0
2010-03-31 11:55:00,122.01,122.01,121.85,121.85,8700.0,122.01,122.01,121.85,121.85,8700.0
2010-03-31 12:00:00,121.83,121.89,121.65,121.71,16000.0,121.83,121.89,121.65,121.71,16000.0
2010-03-31 12:05:00,121.71,121.81,121.69,121.79,9000.0,121.71,121.81,121.69,121.79,9000.0
2010-03-31 12:10:00,121.79,122.28,121.79,122.28,24800.0,121.79,122.28,121.79,122.28,24800.0
2010-03-31 12:15:00,122.28,122.44,122.21,122.3,17100.0,122.28,122.44,122.21,122.3,17100.0
2010-03-31 12:20:00,122.3,122.66,122.29,122.43,18800.0,122.3,122.66,122.29,122.43,18800.0
2010-03-31 12:25:00,122.43,122.5,122.32,122.4,7600.0,122.43,122.5,122.32,122.4,7600.0
2010-03-31 12:30:00,122.32,122.4,122.2,122.22,10100.0,122.32,122.4,122.2,122.22,10100.0
2010-03-31 12:35:00,122.25,122.3,122.11,122.23,9400.0,122.25,122.3,122.11,122.23,9400.0
2010-03-31 12:40:00,122.21,122.25,122.09,122.23,10200.0,122.21,122.25,122.09,122.23,10200.0
2010-03-31 12:45:00,122.23,122.25,122.05,122.23,7900.0,122.23,122.25,122.05,122.23,7900.0
2010-03-31 12:50:00,122.2,122.3,122.2,122.28,12300.0,122.2,122.3,122.2,122.28,12300.0
2010-03-31 12:55:00,122.26,122.29,122.17,122.25,6500.0,122.26,122.29,122.17,122.25,6500.0
2010-03-31 13:00:00,122.24,122.28,122.17,122.27,8300.0,122.24,122.28,122.17,122.27,8300.0
2010-03-31 13:05:00,122.27,122.28,122.1,122.18,8800.0,122.27,122.28,122.1,122.18,8800.0
2010-03-31 13:10:00,122.18,122.27,122.16,122.26,4200.0,122.18,122.27,122.16,122.26,4200.0
2010-03-31 13:15:00,122.26,122.39,122.21,122.25,6300.0,122.26,122.39,122.21,122.25,6300.0
2010-03-31 13:20:00,122.21,122.26,122.1,122.24,7200.0,122.21,122.26,122.1,122.24,7200.0
2010-03-31 13:25:00,122.24,122.39,122.2,122.39,7500.0,122.24,122.39,122.2,122.39,7500.0
2010-03-31 13:30:00,122.39,122.39,122.1,122.26,16900.0,122.39,122.39,122.1,122.26,16900.0
2010-03-31 13:35:00,122.24,122.28,122.08,122.18,6000.0,122.24,122.28,122.08,122.18,6000.0
2010-03-31 13:40:00,122.17,122.19,122.15,122.18,3000.0,122.17,122.19,122.15,122.18,3000.0
2010-03-31 13:45:00,122.16,122.31,122.16,122.31,11600.0,122.16,122.31,122.16,122.31,11600.0
2010-03-31 13:50:00,122.3,122.43,122.21,122.42,8400.0,122.3,122.43,122.21,122.42,8400.0
2010-03-31 13:55:00,122.42,122.66,122.41,122.63,20600.0,122.42,122.66,122.41,122.63,20600.0
2010-03-31 14:00:00,122.55,122.6,122.4,122.45,15500.0,122.55,122.6,122.4,122.45,15500.0
2010-03-31 14:05:00,122.41,122.57,122.38,122.49,9500.0,122.41,122.57,122.38,122.49,9500.0
2010-03-31 14:10:00,122.49,122.6,122.41,122.54,11100.0,122.49,122.6,122.41,122.54,11100.0
2010-03-31 14:15:00,122.54,122.69,122.54,122.54,18000.0,122.54,122.69,122.54,122.54,18000.0
2010-03-31 14:20:00,122.53,122.6,122.5,122.54,9300.0,122.53,122.6,122.5,122.54,9300.0
2010-03-31 14:25:00,122.54,122.7,122.52,122.67,10100.0,122.54,122.7,122.52,122.67,10100.0
2010-03-31 14:30:00,122.67,122.68,122.53,122.58,8100.0,122.67,122.68,122.53,122.58,8100.0
2010-03-31 14:35:00,122.58,122.72,122.5,122.64,20600.0,122.58,122.72,122.5,122.64,20600.0
2010-03-31 14:40:00,122.63,122.79,122.55,122.59,32500.0,122.63,122.79,122.55,122.59,32500.0
2010-03-31 14:45:00,122.55,122.55,122.03,122.06,26000.0,122.55,122.55,122.03,122.06,26000.0
2010-03-31 14:50:00,122.06,122.2,122.01,122.14,15700.0,122.06,122.2,122.01,122.14,15700.0
2010-03-31 14:55:00,122.11,122.35,122.1,122.19,17300.0,122.11,122.35,122.1,122.19,17300.0
2010-03-31 15:00:00,122.18,122.35,122.16,122.3,19200.0,122.18,122.35,122.16,122.3,19200.0
2010-03-31 15:05:00,122.3,122.35,122.21,122.32,16100.0,122.3,122.35,122.21,122.32,16100.0
2010-03-31 15:10:00,122.3,122.46,122.27,122.41,16700.0,122.3,122.46,122.27,122.41,16700.0
2010-03-31 15:15:00,122.41,122.57,122.33,122.4,22900.0,122.41,122.57,122.33,122.4,22900.0
2010-03-31 15:20:00,122.42,122.5,122.12,122.17,35600.0,122.42,122.5,122.12,122.17,35600.0
2010-03-31 15:25:00,122.17,122.44,122.17,122.44,14900.0,122.17,122.44,122.17,122.44,14900.0
2010-03-31 15:30:00,122.44,122.57,122.27,122.57,28900.0,122.44,122.57,122.27,122.57,28900.0
2010-03-31 15:35:00,122.57,122.6,122.32,122.42,23500.0,122.57,122.6,122.32,122.42,23500.0
2010-03-31 15:40:00,122.39,122.46,122.28,122.31,28000.0,122.39,122.46,122.28,122.31,28000.0
2010-03-31 15:45:00,122.3,122.41,122.25,122.25,83200.0,122.3,122.41,122.25,122.25,83200.0
2010-03-31 15:50:00,122.25,122.4,122.08,122.4,98400.0,122.25,122.4,122.08,122.4,98400.0
2010-03-31 15:55:00,122.4,122.65,122.34,122.65,59500.0,122.4,122.65,122.34,122.65,59500.0
2010-04-01 09:30:00,122.33,123.35,122.32,122.83,42800.0,122.33,123.35,122.32,122.83,42800.0
2010-04-01 09:35:00,122.75,122.83,122.22,122.39,19900.0,122.75,122.83,122.22,122.39,19900.0
2010-04-01 09:40:00,122.26,122.74,122.22,122.3,19100.0,122.26,122.74,122.22,122.3,19100.0
2010-04-01 09:45:00,122.22,123.01,122.22,122.94,24900.0,122.22,123.01,122.22,122.94,24900.0
2010-04-01 09:50:00,122.88,122.94,122.63,122.72,14700.0,122.88,122.94,122.63,122.72,14700.0
2010-04-01 09:55:00,122.75,122.77,122.48,122.58,11400.0,122.75,122.77,122.48,122.58,11400.0
2010-04-01 10:00:00,122.59,122.74,122.53,122.64,12300.0,122.59,122.74,122.53,122.64,12300.0
2010-04-01 10:05:00,122.58,122.86,122.58,122.84,7000.0,122.58,122.86,122.58,122.84,7000.0
2010-04-01 10:10:00,122.85,123.0,122.8,122.87,14000.0,122.85,123.0,122.8,122.87,14000.0
2010-04-01 10:15:00,122.85,122.87,122.68,122.71,7000.0,122.85,122.87,122.68,122.71,7000.0
2010-04-01 10:20:00,122.73,122.73,122.44,122.46,14400.0,122.73,122.73,122.44,122.46,14400.0
2010-04-01 10:25:00,122.44,122.45,121.89,122.06,25800.0,122.44,122.45,121.89,122.06,25800.0
2010-04-01 10:30:00,122.07,122.12,121.32,121.36,30700.0,122.07,122.12,121.32,121.36,30700.0
2010-04-01 10:35:00,121.35,121.45,121.32,121.43,9100.0,121.35,121.45,121.32,121.43,9100.0
2010-04-01 10:40:00,121.42,121.62,120.89,121.0,23200.0,121.42,121.62,120.89,121.0,23200.0
2010-04-01 10:45:00,121.17,121.49,121.05,121.1,17500.0,121.17,121.49,121.05,121.1,17500.0
2010-04-01 10:50:00,121.23,121.23,120.55,120.58,27400.0,121.23,121.23,120.55,120.58,27400.0
2010-04-01 10:55:00,120.55,120.92,120.55,120.82,19700.0,120.55,120.92,120.55,120.82,19700.0
2010-04-01 11:00:00,120.86,120.97,120.4,120.5,26300.0,120.86,120.97,120.4,120.5,26300.0
2010-04-01 11:05:00,120.52,120.6,120.13,120.22,31100.0,120.52,120.6,120.13,120.22,31100.0
2010-04-01 11:10:00,120.14,120.15,119.52,119.58,49000.0,120.14,120.15,119.52,119.58,49000.0
2010-04-01 11:15:00,119.58,119.69,118.88,119.23,55800.0,119.58,119.69,118.88,119.23,55800.0
2010-04-01 11:20:00,119.27,119.69,119.0,119.67,29400.0,119.27,119.69,119.0,119.67,29400.0
2010-04-01 11:25:00,119.68,120.0,119.68,119.9,21000.0,119.68,120.0,119.68,119.9,21000.0
2010-04-01 11:30:00,119.94,120.24,119.72,120.0,29200.0,119.94,120.24,119.72,120.0,29200.0
2010-04-01 11:35:00,120.0,120.17,119.6,119.73,30500.0,120.0,120.17,119.6,119.73,30500.0
2010-04-01 11:40:00,119.76,119.76,119.18,119.7,24000.0,119.76,119.76,119.18,119.7,24000.0
2010-04-01 11:45:00,119.7,120.42,119.62,120.1,28900.0,119.7,120.42,119.62,120.1,28900.0
2010-04-01 11:50:00,120.09,120.83,120.04,120.76,35500.0,120.09,120.83,120.04,120.76,35500.0
2010-04-01 11:55:00,120.75,121.2,120.62,120.62,35700.0,120.75,121.2,120.62,120.62,35700.0
2010-04-01 12:00:00,120.78,120.78,120.48,120.54,8800.0,120.78,120.78,120.48,120.54,8800.0
2010-04-01 12:05:00,120.51,120.88,120.48,120.69,22100.0,120.51,120.88,120.48,120.69,22100.0
2010-04-01 12:10:00,120.7,120.79,120.67,120.72,4700.0,120.7,120.79,120.67,120.72,4700.0
2010-04-01 12:15:00,120.76,120.94,120.72,120.94,17300.0,120.76,120.94,120.72,120.94,17300.0
2010-04-01 12:20:00,120.94,121.17,120.86,121.15,11700.0,120.94,121.17,120.86,121.15,11700.0
2010-04-01 12:25:00,121.09,121.14,121.0,121.1,12300.0,121.09,121.14,121.0,121.1,12300.0
2010-04-01 12:30:00,121.09,121.2,121.0,121.14,12200.0,121.09,121.2,121.0,121.14,12200.0
2010-04-01 12:35:00,121.14,121.2,121.02,121.19,9100.0,121.14,121.2,121.02,121.19,9100.0
2010-04-01 12:40:00,121.14,121.5,121.14,121.45,17100.0,121.14,121.5,121.14,121.45,17100.0
2010-04-01 12:45:00,121.48,121.58,121.35,121.58,13200.0,121.48,121.58,121.35,121.58,13200.0
2010-04-01 12:50:00,121.57,121.68,121.45,121.51,12600.0,121.57,121.68,121.45,121.51,12600.0
2010-04-01 12:55:00,121.62,121.76,121.52,121.7,13300.0,121.62,121.76,121.52,121.7,13300.0
2010-04-01 13:00:00,121.69,121.72,121.55,121.59,10400.0,121.69,121.72,121.55,121.59,10400.0
2010-04-01 13:05:00,121.68,121.7,121.52,121.66,15300.0,121.68,121.7,121.52,121.66,15300.0
2010-04-01 13:10:00,121.69,121.7,121.34,121.51,14700.0,121.69,121.7,121.34,121.51,14700.0
2010-04-01 13:15:00,121.36,121.52,121.36,121.37,9300.0,121.36,121.52,121.36,121.37,9300.0
2010-04-01 13:20:00,121.35,121.54,121.29,121.39,7700.0,121.35,121.54,121.29,121.39,7700.0
2010-04-01 13:25:00,121.43,121.5,121.3,121.38,8000.0,121.43,121.5,121.3,121.38,8000.0
2010-04-01 13:30:00,121.34,121.78,121.34,121.71,13700.0,121.34,121.78,121.34,121.71,13700.0
2010-04-01 13:35:00,121.77,121.77,121.44,121.61,8100.0,121.77,121.77,121.44,121.61,8100.0
2010-04-01 13:40:00,121.58,121.58,120.79,120.86,20900.0,121.58,121.58,120.79,120.86,20900.0
2010-04-01 13:45:00,120.86,120.88,120.62,120.79,8000.0,120.86,120.88,120.62,120.79,8000.0
2010-04-01 13:50:00,120.76,120.76,120.04,120.06,30500.0,120.76,120.76,120.04,120.06,30500.0
2010-04-01 13:55:00,120.1,120.43,120.01,120.43,17800.0,120.1,120.43,120.01,120.43,17800.0
2010-04-01 14:00:00,120.34,120.34,120.0,120.23,6900.0,120.34,120.34,120.0,120.23,6900.0
2010-04-01 14:05:00,120.19,120.91,120.18,120.74,41700.0,120.19,120.91,120.18,120.74,41700.0
2010-04-01 14:10:00,120.73,121.25,120.68,121.11,16500.0,120.73,121.25,120.68,121.11,16500.0
2010-04-01 14:15:00,121.08,121.28,120.79,121.14,14000.0,121.08,121.28,120.79,121.14,14000.0
2010-04-01 14:20:00,121.09,121.09,120.61,120.72,10400.0,121.09,121.09,120.61,120.72,10400.0
2010-04-01 14:25:00,120.61,120.61,119.97,120.21,33400.0,120.61,120.61,119.97,120.21,33400.0
2010-04-01 14:30:00,120.12,120.83,120.12,120.46,32900.0,120.12,120.83,120.12,120.46,32900.0
2010-04-01 14:35:00,120.46,120.46,120.12,120.14,11600.0,120.46,120.46,120.12,120.14,11600.0
2010-04-01 14:40:00,120.13,120.16,119.56,119.94,33500.0,120.13,120.16,119.56,119.94,33500.0
2010-04-01 14:45:00,119.96,120.17,119.86,120.17,9900.0,119.96,120.17,119.86,120.17,9900.0
2010-04-01 14:50:00,120.17,120.5,119.99,120.25,7900.0,120.17,120.5,119.99,120.25,7900.0
2010-04-01 14:55:00,120.25,120.26,119.73,119.93,7700.0,120.25,120.26,119.73,119.93,7700.0
2010-04-01 15:00:00,119.89,120.42,119.89,120.37,11300.0,119.89,120.42,119.89,120.37,11300.0
2010-04-01 15:05:00,120.37,120.43,120.02,120.19,15200.0,120.37,120.43,120.02,120.19,15200.0
2010-04-01 15:10:00,120.36,120.4,120.03,120.3,8200.0,120.36,120.4,120.03,120.3,8200.0
2010-04-01 15:15:00,120.36,120.42,120.02,120.02,9200.0,120.36,120.42,120.02,120.02,9200.0
2010-04-01 15:20:00,120.0,120.22,120.0,120.05,10400.0,120.0,120.22,120.0,120.05,10400.0
2010-04-01 15:25:00,120.15,120.31,120.0,120.29,11700.0,120.15,120.31,120.0,120.29,11700.0
2010-04-01 15:30:00,120.23,121.06,120.23,121.06,36500.0,120.23,121.06,120.23,121.06,36500.0
2010-04-01 15:35:00,121.06,121.17,120.66,120.97,36100.0,121.06,121.17,120.66,120.97,36100.0
2010-04-01 15:40:00,120.91,121.16,120.76,121.09,20500.0,120.91,121.16,120.76,121.09,20500.0
2010-04-01 15:45:00,121.13,121.28,120.95,121.2,22600.0,121.13,121.28,120.95,121.2,22600.0
2010-04-01 15:50:00,121.22,121.31,120.95,121.3,29900.0,121.22,121.31,120.95,121.3,29900.0
2010-04-01 15:55:00,121.3,121.39,121.11,121.3,52800.0,121.3,121.39,121.11,121.3,52800.0
2010-04-05 09:30:00,122.47,122.69,121.0,121.0,38100.0,122.47,122.69,121.0,121.0,38100.0
2010-04-05 09:35:00,121.0,121.63,120.83,121.45,19700.0,121.0,121.63,120.83,121.45,19700.0
2010-04-05 09:40:00,121.62,122.45,121.44,122.31,38100.0,121.62,122.45,121.44,122.31,38100.0
2010-04-05 09:45:00,122.36,122.95,122.17,122.78,29500.0,122.36,122.95,122.17,122.78,29500.0
2010-04-05 09:50:00,122.76,123.02,122.64,122.79,37100.0,122.76,123.02,122.64,122.79,37100.0
2010-04-05 09:55:00,122.74,123.11,122.66,122.74,25600.0,122.74,123.11,122.66,122.74,25600.0
2010-04-05 10:00:00,122.86,123.63,122.75,123.6,25700.0,122.86,123.63,122.75,123.6,25700.0
2010-04-05 10:05:00,123.5,123.67,122.93,123.04,36200.0,123.5,123.67,122.93,123.04,36200.0
2010-04-05 10:10:00,123.07,123.62,122.97,123.55,29100.0,123.07,123.62,122.97,123.55,29100.0
2010-04-05 10:15:00,123.62,123.83,123.34,123.47,37400.0,123.62,123.83,123.34,123.47,37400.0
2010-04-05 10:20:00,123.47,124.0,123.43,123.88,20200.0,123.47,124.0,123.43,123.88,20200.0
2010-04-05 10:25:00,123.88,123.98,123.48,123.61,23400.0,123.88,123.98,123.48,123.61,23400.0
2010-04-05 10:30:00,123.56,123.8,123.25,123.25,24000.0,123.56,123.8,123.25,123.25,24000.0
2010-04-05 10:35:00,123.27,123.44,123.2,123.27,10900.0,123.27,123.44,123.2,123.27,10900.0
2010-04-05 10:40:00,123.2,123.2,122.83,122.9,28400.0,123.2,123.2,122.83,122.9,28400.0
2010-04-05 10:45:00,122.93,123.09,122.67,122.67,12700.0,122.93,123.09,122.67,122.67,12700.0
2010-04-05 10:50:00,122.69,122.7,122.55,122.69,27300.0,122.69,122.7,122.55,122.69,27300.0
2010-04-05 10:55:00,122.67,122.69,122.51,122.52,11800.0,122.67,122.69,122.51,122.52,11800.0
2010-04-05 11:00:00,122.61,122.78,122.42,122.63,12000.0,122.61,122.78,122.42,122.63,12000.0
2010-04-05 11:05:00,122.59,122.74,122.56,122.64,5300.0,122.59,122.74,122.56,122.64,5300.0
2010-04-05 11:10:00,122.68,122.73,122.61,122.73,6500.0,122.68,122.73,122.61,122.73,6500.0
2010-04-05 11:15:00,122.72,122.95,122.71,122.95,11200.0,122.72,122.95,122.71,122.95,11200.0
2010-04-05 11:20:00,122.96,123.1,122.92,122.98,18300.0,122.96,123.1,122.92,122.98,18300.0
2010-04-05 11:25:00,122.99,123.0,122.82,122.85,6500.0,122.99,123.0,122.82,122.85,6500.0
2010-04-05 11:30:00,122.82,122.82,122.54,122.57,7500.0,122.82,122.82,122.54,122.57,7500.0
2010-04-05 11:35:00,122.57,122.57,122.35,122.36,14100.0,122.57,122.57,122.35,122.36,14100.0
2010-04-05 11:40:00,122.38,122.46,122.01,122.01,10900.0,122.38,122.46,122.01,122.01,10900.0
2010-04-05 11:45:00,122.05,122.17,121.93,122.04,8300.0,122.05,122.17,121.93,122.04,8300.0
2010-04-05 11:50:00,122.09,122.18,122.02,122.05,6600.0,122.09,122.18,122.02,122.05,6600.0
2010-04-05 11:55:00,122.06,122.06,121.91,122.0,2300.0,122.06,122.06,121.91,122.0,2300.0
2010-04-05 12:00:00,121.93,122.39,121.89,122.22,12400.0,121.93,122.39,121.89,122.22,12400.0
2010-04-05 12:05:00,122.35,122.35,122.21,122.31,6400.0,122.35,122.35,122.21,122.31,6400.0
2010-04-05 12:10:00,122.41,122.5,122.3,122.38,4800.0,122.41,122.5,122.3,122.38,4800.0
2010-04-05 12:15:00,122.3,122.69,122.3,122.44,21000.0,122.3,122.69,122.3,122.44,21000.0
2010-04-05 12:20:00,122.43,122.74,122.43,122.71,10300.0,122.43,122.74,122.43,122.71,10300.0
2010-04-05 12:25:00,122.69,122.75,122.62,122.73,6900.0,122.69,122.75,122.62,122.73,6900.0
2010-04-05 12:30:00,122.7,122.8,122.7,122.8,5700.0,122.7,122.8,122.7,122.8,5700.0
2010-04-05 12:35:00,122.8,122.82,122.65,122.7,6500.0,122.8,122.82,122.65,122.7,6500.0
2010-04-05 12:40:00,122.75,122.75,122.48,122.49,2800.0,122.75,122.75,122.48,122.49,2800.0
2010-04-05 12:45:00,122.45,122.46,122.3,122.33,3600.0,122.45,122.46,122.3,122.33,3600.0
2010-04-05 12:50:00,122.29,122.6,122.29,122.57,3800.0,122.29,122.6,122.29,122.57,3800.0
2010-04-05 12:55:00,122.56,122.56,122.35,122.4,4700.0,122.56,122.56,122.35,122.4,4700.0
2010-04-05 13:00:00,122.48,122.48,122.3,122.32,5500.0,122.48,122.48,122.3,122.32,5500.0
2010-04-05 13:05:00,122.32,122.47,122.27,122.27,3300.0,122.32,122.47,122.27,122.27,3300.0
2010-04-05 13:10:00,122.26,122.26,122.14,122.2,5100.0,122.26,122.26,122.14,122.2,5100.0
2010-04-05 13:15:00,122.18,122.3,122.18,122.22,4500.0,122.18,122.3,122.18,122.22,4500.0
2010-04-05 13:20:00,122.25,122.25,122.18,122.2,1200.0,122.25,122.25,122.18,122.2,1200.0
2010-04-05 13:25:00,122.19,122.3,122.17,122.26,8800.0,122.19,122.3,122.17,122.26,8800.0
2010-04-05 13:30:00,122.27,122.43,122.27,122.33,4400.0,122.27,122.43,122.27,122.33,4400.0
2010-04-05 13:35:00,122.34,122.35,122.03,122.05,8600.0,122.34,122.35,122.03,122.05,8600.0
2010-04-05 13:40:00,122.04,122.17,122.04,122.13,1600.0,122.04,122.17,122.04,122.13,1600.0
2010-04-05 13:45:00,122.13,122.14,121.88,122.11,10400.0,122.13,122.14,121.88,122.11,10400.0
2010-04-05 13:50:00,122.2,122.25,122.05,122.25,8200.0,122.2,122.25,122.05,122.25,8200.0
2010-04-05 13:55:00,122.25,122.33,121.94,122.13,12000.0,122.25,122.33,121.94,122.13,12000.0
2010-04-05 14:00:00,122.11,122.18,122.01,122.01,4600.0,122.11,122.18,122.01,122.01,4600.0
2010-04-05 14:05:00,122.02,122.18,122.0,122.16,8900.0,122.02,122.18,122.0,122.16,8900.0
2010-04-05 14:10:00,122.17,122.19,122.04,122.06,3800.0,122.17,122.19,122.04,122.06,3800.0
2010-04-05 14:15:00,122.1,122.21,122.05,122.07,5100.0,122.1,122.21,122.05,122.07,5100.0
2010-04-05 14:20:00,122.1,122.19,122.09,122.19,6700.0,122.1,122.19,122.09,122.19,6700.0
2010-04-05 14:25:00,122.21,122.47,122.13,122.33,8000.0,122.21,122.47,122.13,122.33,8000.0
2010-04-05 14:30:00,122.27,122.3,122.15,122.2,3600.0,122.27,122.3,122.15,122.2,3600.0
2010-04-05 14:35:00,122.21,122.3,122.1,122.24,5700.0,122.21,122.3,122.1,122.24,5700.0
2010-04-05 14:40:00,122.23,122.29,122.1,122.16,3400.0,122.23,122.29,122.1,122.16,3400.0
2010-04-05 14:45:00,122.16,122.28,122.15,122.16,4800.0,122.16,122.28,122.15,122.16,4800.0
2010-04-05 14:50:00,122.13,122.38,122.06,122.25,19100.0,122.13,122.38,122.06,122.25,19100.0
2010-04-05 14:55:00,122.27,122.31,122.16,122.18,3400.0,122.27,122.31,122.16,122.18,3400.0
2010-04-05 15:00:00,122.17,122.18,122.08,122.11,4200.0,122.17,122.18,122.08,122.11,4200.0
2010-04-05 15:05:00,122.1,122.2,122.07,122.2,15100.0,122.1,122.2,122.07,122.2,15100.0
2010-04-05 15:10:00,122.21,122.26,122.13,122.16,6100.0,122.21,122.26,122.13,122.16,6100.0
2010-04-05 15:15:00,122.15,122.15,122.07,122.08,5300.0,122.15,122.15,122.07,122.08,5300.0
2010-04-05 15:20:00,122.08,122.2,122.07,122.18,19200.0,122.08,122.2,122.07,122.18,19200.0
2010-04-05 15:25:00,122.17,122.17,121.93,122.0,27600.0,122.17,122.17,121.93,122.0,27600.0
2010-04-05 15:30:00,122.01,122.08,121.95,122.07,11800.0,122.01,122.08,121.95,122.07,11800.0
2010-04-05 15:35:00,122.06,122.15,122.04,122.07,10800.0,122.06,122.15,122.04,122.07,10800.0
2010-04-05 15:40:00,122.04,122.07,121.98,122.0,11700.0,122.04,122.07,121.98,122.0,11700.0
2010-04-05 15:45:00,122.0,122.05,121.94,122.03,26800.0,122.0,122.05,121.94,122.03,26800.0
2010-04-05 15:50:00,122.05,122.23,122.04,122.16,24600.0,122.05,122.23,122.04,122.16,24600.0
2010-04-05 15:55:00,122.18,122.27,122.08,122.27,40700.0,122.18,122.27,122.08,122.27,40700.0
2010-04-06 09:30:00,121.27,122.26,120.11,120.4,59000.0,121.27,122.26,120.11,120.4,59000.0
2010-04-06 09:35:00,120.42,121.3,120.42,121.09,35000.0,120.42,121.3,120.42,121.09,35000.0
2010-04-06 09:40:00,121.09,121.86,120.83,121.86,31800.0,121.09,121.86,120.83,121.86,31800.0
2010-04-06 09:45:00,121.89,122.17,121.38,122.07,38300.0,121.89,122.17,121.38,122.07,38300.0
2010-04-06 09:50:00,122.12,122.21,121.28,121.3,23500.0,122.12,122.21,121.28,121.3,23500.0
2010-04-06 09:55:00,121.26,121.66,121.11,121.66,14700.0,121.26,121.66,121.11,121.66,14700.0
2010-04-06 10:00:00,121.63,121.65,120.86,120.87,40300.0,121.63,121.65,120.86,120.87,40300.0
2010-04-06 10:05:00,120.87,121.06,120.8,121.04,13200.0,120.87,121.06,120.8,121.04,13200.0
2010-04-06 10:10:00,120.96,121.01,120.82,120.86,9400.0,120.96,121.01,120.82,120.86,9400.0
2010-04-06 10:15:00,120.87,120.95,120.6,120.8,28900.0,120.87,120.95,120.6,120.8,28900.0
2010-04-06 10:20:00,120.86,120.95,120.64,120.81,26300.0,120.86,120.95,120.64,120.81,26300.0
2010-04-06 10:25:00,120.81,120.86,120.66,120.74,22300.0,120.81,120.86,120.66,120.74,22300.0
2010-04-06 10:30:00,120.78,120.99,120.7,120.9,15700.0,120.78,120.99,120.7,120.9,15700.0
2010-04-06 10:35:00,120.9,121.01,120.78,120.93,6100.0,120.9,121.01,120.78,120.93,6100.0
2010-04-06 10:40:00,121.0,121.25,120.96,121.18,32500.0,121.0,121.25,120.96,121.18,32500.0
2010-04-06 10:45:00,121.25,121.46,121.07,121.08,10800.0,121.25,121.46,121.07,121.08,10800.0
2010-04-06 10:50:00,121.1,121.35,121.07,121.26,9100.0,121.1,121.35,121.07,121.26,9100.0
2010-04-06 10:55:00,121.27,121.41,121.13,121.27,4900.0,121.27,121.41,121.13,121.27,4900.0
2010-04-06 11:00:00,121.25,121.45,121.18,121.36,11600.0,121.25,121.45,121.18,121.36,11600.0
2010-04-06 11:05:00,121.3,121.3,121.08,121.16,4200.0,121.3,121.3,121.08,121.16,4200.0
2010-04-06 11:10:00,121.15,121.4,121.07,121.29,8800.0,121.15,121.4,121.07,121.29,8800.0
2010-04-06 11:15:00,121.29,121.35,121.09,121.1,7000.0,121.29,121.35,121.09,121.1,7000.0
2010-04-06 11:20:00,121.14,121.3,121.08,121.2,13100.0,121.14,121.3,121.08,121.2,13100.0
2010-04-06 11:25:00,121.11,121.29,121.09,121.21,8500.0,121.11,121.29,121.09,121.21,8500.0
2010-04-06 11:30:00,121.24,121.24,121.01,121.02,6900.0,121.24,121.24,121.01,121.02,6900.0
2010-04-06 11:35:00,121.01,121.01,120.82,120.85,19300.0,121.01,121.01,120.82,120.85,19300.0
2010-04-06 11:40:00,120.87,121.08,120.67,120.99,7700.0,120.87,121.08,120.67,120.99,7700.0
2010-04-06 11:45:00,120.98,121.05,120.85,120.98,8400.0,120.98,121.05,120.85,120.98,8400.0
2010-04-06 11:50:00,121.0,121.05,120.8,120.8,9100.0,121.0,121.05,120.8,120.8,9100.0
2010-04-06 11:55:00,120.85,121.1,120.8,121.09,19600.0,120.85,121.1,120.8,121.09,19600.0
2010-04-06 12:00:00,121.09,121.13,121.07,121.11,2200.0,121.09,121.13,121.07,121.11,2200.0
2010-04-06 12:05:00,121.02,121.09,120.71,120.97,10900.0,121.02,121.09,120.71,120.97,10900.0
2010-04-06 12:10:00,120.94,121.03,120.92,121.0,3600.0,120.94,121.03,120.92,121.0,3600.0
2010-04-06 12:15:00,120.99,121.08,120.8,121.03,6300.0,120.99,121.08,120.8,121.03,6300.0
2010-04-06 12:20:00,121.04,121.1,120.99,121.0,3300.0,121.04,121.1,120.99,121.0,3300.0
2010-04-06 12:25:00,120.97,121.0,120.9,120.91,2300.0,120.97,121.0,120.9,120.91,2300.0
2010-04-06 12:30:00,120.94,120.99,120.9,120.96,12800.0,120.94,120.99,120.9,120.96,12800.0
2010-04-06 12:35:00,120.9,121.0,120.9,120.9,1800.0,120.9,121.0,120.9,120.9,1800.0
2010-04-06 12:40:00,120.91,121.12,120.9,120.95,7000.0,120.91,121.12,120.9,120.95,7000.0
2010-04-06 12:45:00,120.93,121.06,120.83,121.06,5500.0,120.93,121.06,120.83,121.06,5500.0
2010-04-06 12:50:00,121.07,121.09,121.05,121.05,5600.0,121.07,121.09,121.05,121.05,5600.0
2010-04-06 12:55:00,121.03,121.22,121.03,121.21,11900.0,121.03,121.22,121.03,121.21,11900.0
2010-04-06 13:00:00,121.2,121.36,121.2,121.34,6800.0,121.2,121.36,121.2,121.34,6800.0
2010-04-06 13:05:00,121.28,121.33,121.18,121.3,2600.0,121.28,121.33,121.18,121.3,2600.0
2010-04-06 13:10:00,121.24,121.28,120.96,120.97,3200.0,121.24,121.28,120.96,120.97,3200.0
2010-04-06 13:15:00,121.05,121.05,120.9,120.92,4200.0,121.05,121.05,120.9,120.92,4200.0
2010-04-06 13:20:00,120.94,121.16,120.92,121.08,3600.0,120.94,121.16,120.92,121.08,3600.0
2010-04-06 13:25:00,121.0,121.03,120.83,120.87,4700.0,121.0,121.03,120.83,120.87,4700.0
2010-04-06 13:30:00,120.91,121.21,120.89,120.96,5100.0,120.91,121.21,120.89,120.96,5100.0
2010-04-06 13:35:00,120.93,121.2,120.9,121.08,6000.0,120.93,121.2,120.9,121.08,6000.0
2010-04-06 13:40:00,121.17,121.17,120.89,120.93,2500.0,121.17,121.17,120.89,120.93,2500.0
2010-04-06 13:45:00,120.97,121.13,120.95,121.09,4000.0,120.97,121.13,120.95,121.09,4000.0
2010-04-06 13:50:00,121.13,121.26,121.05,121.19,3600.0,121.13,121.26,121.05,121.19,3600.0
2010-04-06 13:55:00,121.11,121.14,121.06,121.06,2500.0,121.11,121.14,121.06,121.06,2500.0
2010-04-06 14:00:00,121.12,121.16,121.0,121.06,7300.0,121.12,121.16,121.0,121.06,7300.0
2010-04-06 14:05:00,121.16,121.25,121.12,121.12,5700.0,121.16,121.25,121.12,121.12,5700.0
2010-04-06 14:10:00,121.09,121.09,120.83,120.99,25700.0,121.09,121.09,120.83,120.99,25700.0
2010-04-06 14:15:00,121.04,121.2,121.01,121.1,4100.0,121.04,121.2,121.01,121.1,4100.0
2010-04-06 14:20:00,121.12,121.2,120.99,120.99,7300.0,121.12,121.2,120.99,120.99,7300.0
2010-04-06 14:25:00,120.99,121.07,120.9,121.0,8900.0,120.99,121.07,120.9,121.0,8900.0
2010-04-06 14:30:00,121.06,121.14,120.87,120.94,10100.0,121.06,121.14,120.87,120.94,10100.0
2010-04-06 14:35:00,120.97,121.11,120.9,121.05,4000.0,120.97,121.11,120.9,121.05,4000.0
2010-04-06 14:40:00,121.02,121.04,120.85,120.85,7000.0,121.02,121.04,120.85,120.85,7000.0
2010-04-06 14:45:00,120.9,120.98,120.83,120.9,15200.0,120.9,120.98,120.83,120.9,15200.0
2010-04-06 14:50:00,120.9,120.99,120.84,120.84,5500.0,120.9,120.99,120.84,120.84,5500.0
2010-04-06 14:55:00,120.85,120.96,120.82,120.86,7200.0,120.85,120.96,120.82,120.86,7200.0
2010-04-06 15:00:00,120.85,121.15,120.85,121.09,10900.0,120.85,121.15,120.85,121.09,10900.0
2010-04-06 15:05:00,121.09,121.19,120.9,120.99,13400.0,121.09,121.19,120.9,120.99,13400.0
2010-04-06 15:10:00,121.0,121.05,120.99,121.01,4900.0,121.0,121.05,120.99,121.01,4900.0
2010-04-06 15:15:00,121.0,121.0,120.86,120.87,8500.0,121.0,121.0,120.86,120.87,8500.0
2010-04-06 15:20:00,120.9,121.03,120.85,120.86,12800.0,120.9,121.03,120.85,120.86,12800.0
2010-04-06 15:25:00,120.91,120.91,120.8,120.8,10300.0,120.91,120.91,120.8,120.8,10300.0
2010-04-06 15:30:00,120.82,120.87,120.69,120.75,18000.0,120.82,120.87,120.69,120.75,18000.0
2010-04-06 15:35:00,120.75,120.81,120.7,120.7,11400.0,120.75,120.81,120.7,120.7,11400.0
2010-04-06 15:40:00,120.72,120.75,120.65,120.68,47800.0,120.72,120.75,120.65,120.68,47800.0
2010-04-06 15:45:00,120.7,120.81,120.7,120.73,28600.0,120.7,120.81,120.7,120.73,28600.0
2010-04-06 15:50:00,120.73,120.75,120.5,120.6,38400.0,120.73,120.75,120.5,120.6,38400.0
2010-04-06 15:55:00,120.59,120.64,120.34,120.53,69700.0,120.59,120.64,120.34,120.53,69700.0
2010-04-07 09:30:00,122.54,124.94,122.51,124.84,167500.0,122.54,124.94,122.51,124.84,167500.0
2010-04-07 09:35:00,124.85,124.86,124.32,124.83,93300.0,124.85,124.86,124.32,124.83,93300.0
2010-04-07 09:40:00,124.84,124.93,124.62,124.82,83800.0,124.84,124.93,124.62,124.82,83800.0
2010-04-07 09:45:00,124.67,124.75,124.0,124.26,84800.0,124.67,124.75,124.0,124.26,84800.0
2010-04-07 09:50:00,124.21,124.43,123.92,124.38,45600.0,124.21,124.43,123.92,124.38,45600.0
2010-04-07 09:55:00,124.39,124.92,124.22,124.89,49200.0,124.39,124.92,124.22,124.89,49200.0
2010-04-07 10:00:00,124.89,125.0,124.66,124.87,72400.0,124.89,125.0,124.66,124.87,72400.0
2010-04-07 10:05:00,124.79,124.9,124.65,124.73,26000.0,124.79,124.9,124.65,124.73,26000.0
2010-04-07 10:10:00,124.71,124.81,124.19,124.19,43900.0,124.71,124.81,124.19,124.19,43900.0
2010-04-07 10:15:00,124.18,124.65,124.07,124.21,25400.0,124.18,124.65,124.07,124.21,25400.0
2010-04-07 10:20:00,124.24,124.39,123.99,124.15,25200.0,124.24,124.39,123.99,124.15,25200.0
2010-04-07 10:25:00,124.09,124.42,124.02,124.29,13300.0,124.09,124.42,124.02,124.29,13300.0
2010-04-07 10:30:00,124.29,124.37,124.07,124.33,10900.0,124.29,124.37,124.07,124.33,10900.0
2010-04-07 10:35:00,124.33,124.59,124.22,124.59,30500.0,124.33,124.59,124.22,124.59,30500.0
2010-04-07 10:40:00,124.56,124.61,123.92,124.25,29600.0,124.56,124.61,123.92,124.25,29600.0
2010-04-07 10:45:00,124.25,124.3,123.7,124.02,53000.0,124.25,124.3,123.7,124.02,53000.0
2010-04-07 10:50:00,123.98,124.23,123.91,124.17,8200.0,123.98,124.23,123.91,124.17,8200.0
2010-04-07 10:55:00,124.18,124.26,124.06,124.25,14400.0,124.18,124.26,124.06,124.25,14400.0
2010-04-07 11:00:00,124.25,124.38,123.97,124.26,13500.0,124.25,124.38,123.97,124.26,13500.0
2010-04-07 11:05:00,124.16,124.41,124.08,124.23,19900.0,124.16,124.41,124.08,124.23,19900.0
2010-04-07 11:10:00,124.24,124.34,124.03,124.13,18100.0,124.24,124.34,124.03,124.13,18100.0
2010-04-07 11:15:00,124.24,124.27,124.1,124.18,9400.0,124.24,124.27,124.1,124.18,9400.0
2010-04-07 11:20:00,124.11,124.49,124.11,124.24,20900.0,124.11,124.49,124.11,124.24,20900.0
2010-04-07 11:25:00,124.21,124.7,124.16,124.7,17100.0,124.21,124.7,124.16,124.7,17100.0
2010-04-07 11:30:00,124.65,124.9,124.56,124.56,48400.0,124.65,124.9,124.56,124.56,48400.0
2010-04-07 11:35:00,124.63,124.63,124.18,124.24,35900.0,124.63,124.63,124.18,124.24,35900.0
2010-04-07 11:40:00,124.23,124.27,124.01,124.14,22000.0,124.23,124.27,124.01,124.14,22000.0
2010-04-07 11:45:00,124.14,124.21,124.04,124.05,29200.0,124.14,124.21,124.04,124.05,29200.0
2010-04-07 11:50:00,124.06,124.17,124.0,124.06,18500.0,124.06,124.17,124.0,124.06,18500.0
2010-04-07 11:55:00,124.15,124.27,123.7,123.76,30000.0,124.15,124.27,123.7,123.76,30000.0
2010-04-07 12:00:00,123.71,123.92,123.7,123.92,13100.0,123.71,123.92,123.7,123.92,13100.0
2010-04-07 12:05:00,123.92,123.99,123.82,123.82,3900.0,123.92,123.99,123.82,123.82,3900.0
2010-04-07 12:10:00,123.89,123.89,123.78,123.83,2500.0,123.89,123.89,123.78,123.83,2500.0
2010-04-07 12:15:00,123.86,123.92,123.78,123.86,11400.0,123.86,123.92,123.78,123.86,11400.0
2010-04-07 12:20:00,123.82,123.98,123.82,123.87,7300.0,123.82,123.98,123.82,123.87,7300.0
2010-04-07 12:25:00,123.87,124.0,123.87,123.92,3700.0,123.87,124.0,123.87,123.92,3700.0
2010-04-07 12:30:00,123.94,123.97,123.92,123.94,3800.0,123.94,123.97,123.92,123.94,3800.0
2010-04-07 12:35:00,123.93,123.95,123.91,123.94,4500.0,123.93,123.95,123.91,123.94,4500.0
2010-04-07 12:40:00,123.9,123.97,123.78,123.97,3800.0,123.9,123.97,123.78,123.97,3800.0
2010-04-07 12:45:00,123.95,123.95,123.79,123.8,5900.0,123.95,123.95,123.79,123.8,5900.0
2010-04-07 12:50:00,123.87,123.9,123.8,123.82,2100.0,123.87,123.9,123.8,123.82,2100.0
2010-04-07 12:55:00,123.86,123.9,123.81,123.81,2200.0,123.86,123.9,123.81,123.81,2200.0
2010-04-07 13:00:00,123.9,124.56,123.84,124.42,33600.0,123.9,124.56,123.84,124.42,33600.0
2010-04-07 13:05:00,124.41,124.54,124.25,124.31,4900.0,124.41,124.54,124.25,124.31,4900.0
2010-04-07 13:10:00,124.3,124.44,124.25,124.38,4600.0,124.3,124.44,124.25,124.38,4600.0
2010-04-07 13:15:00,124.36,124.56,124.36,124.49,8800.0,124.36,124.56,124.36,124.49,8800.0
2010-04-07 13:20:00,124.46,124.56,124.46,124.51,4700.0,124.46,124.56,124.46,124.51,4700.0
2010-04-07 13:25:00,124.56,124.63,124.36,124.59,7300.0,124.56,124.63,124.36,124.59,7300.0
2010-04-07 13:30:00,124.56,124.85,124.48,124.68,17600.0,124.56,124.85,124.48,124.68,17600.0
2010-04-07 13:35:00,124.66,124.76,124.61,124.7,5100.0,124.66,124.76,124.61,124.7,5100.0
2010-04-07 13:40:00,124.71,124.75,124.64,124.69,6600.0,124.71,124.75,124.64,124.69,6600.0
2010-04-07 13:45:00,124.75,124.82,124.66,124.82,17400.0,124.75,124.82,124.66,124.82,17400.0
2010-04-07 13:50:00,124.82,124.9,124.74,124.88,19500.0,124.82,124.9,124.74,124.88,19500.0
2010-04-07 13:55:00,124.9,125.7,124.82,125.54,179500.0,124.9,125.7,124.82,125.54,179500.0
2010-04-07 14:00:00,125.54,126.0,125.5,125.83,73400.0,125.54,126.0,125.5,125.83,73400.0
2010-04-07 14:05:00,125.89,126.37,125.7,126.18,83300.0,125.89,126.37,125.7,126.18,83300.0
2010-04-07 14:10:00,126.18,126.31,126.0,126.1,33600.0,126.18,126.31,126.0,126.1,33600.0
2010-04-07 14:15:00,126.14,126.43,125.86,125.96,55200.0,126.14,126.43,125.86,125.96,55200.0
2010-04-07 14:20:00,125.88,125.97,125.56,125.84,39700.0,125.88,125.97,125.56,125.84,39700.0
2010-04-07 14:25:00,125.82,126.18,125.61,126.18,29200.0,125.82,126.18,125.61,126.18,29200.0
2010-04-07 14:30:00,126.19,126.46,125.78,125.81,25400.0,126.19,126.46,125.78,125.81,25400.0
2010-04-07 14:35:00,125.99,126.39,125.97,126.38,24600.0,125.99,126.39,125.97,126.38,24600.0
2010-04-07 14:40:00,126.39,126.73,126.1,126.5,46300.0,126.39,126.73,126.1,126.5,46300.0
2010-04-07 14:45:00,126.5,126.53,125.99,125.99,24200.0,126.5,126.53,125.99,125.99,24200.0
2010-04-07 14:50:00,125.97,126.68,125.71,126.41,38100.0,125.97,126.68,125.71,126.41,38100.0
2010-04-07 14:55:00,126.33,126.38,125.87,125.97,15100.0,126.33,126.38,125.87,125.97,15100.0
2010-04-07 15:00:00,125.97,126.0,125.03,125.3,68100.0,125.97,126.0,125.03,125.3,68100.0
2010-04-07 15:05:00,125.28,125.34,124.8,125.29,75100.0,125.28,125.34,124.8,125.29,75100.0
2010-04-07 15:10:00,125.2,125.84,124.9,125.36,31900.0,125.2,125.84,124.9,125.36,31900.0
2010-04-07 15:15:00,125.39,125.9,125.39,125.66,27000.0,125.39,125.9,125.39,125.66,27000.0
2010-04-07 15:20:00,125.66,125.9,125.5,125.72,21400.0,125.66,125.9,125.5,125.72,21400.0
2010-04-07 15:25:00,125.62,125.9,125.52,125.74,20300.0,125.62,125.9,125.52,125.74,20300.0
2010-04-07 15:30:00,125.77,125.99,125.31,125.9,45000.0,125.77,125.99,125.31,125.9,45000.0
2010-04-07 15:35:00,125.86,126.2,125.6,126.2,46400.0,125.86,126.2,125.6,126.2,46400.0
2010-04-07 15:40:00,126.16,126.27,126.03,126.11,33100.0,126.16,126.27,126.03,126.11,33100.0
2010-04-07 15:45:00,126.16,126.69,126.11,126.34,74200.0,126.16,126.69,126.11,126.34,74200.0
2010-04-07 15:50:00,126.47,126.65,126.33,126.52,44100.0,126.47,126.65,126.33,126.52,44100.0
2010-04-07 15:55:00,126.44,126.69,126.24,126.65,62700.0,126.44,126.69,126.24,126.65,62700.0
2010-04-08 09:30:00,125.4,127.48,125.16,127.48,93100.0,125.4,127.48,125.16,127.48,93100.0
2010-04-08 09:35:00,127.48,127.56,126.25,126.68,41000.0,127.48,127.56,126.25,126.68,41000.0
2010-04-08 09:40:00,126.67,126.7,125.72,125.76,29700.0,126.67,126.7,125.72,125.76,29700.0
2010-04-08 09:45:00,125.86,126.15,125.17,125.43,41400.0,125.86,126.15,125.17,125.43,41400.0
2010-04-08 09:50:00,125.4,126.14,125.2,126.06,32300.0,125.4,126.14,125.2,126.06,32300.0
2010-04-08 09:55:00,126.05,126.13,125.44,125.71,21600.0,126.05,126.13,125.44,125.71,21600.0
2010-04-08 10:00:00,125.78,125.96,125.4,125.4,24400.0,125.78,125.96,125.4,125.4,24400.0
2010-04-08 10:05:00,125.54,125.58,125.2,125.2,16700.0,125.54,125.58,125.2,125.2,16700.0
2010-04-08 10:10:00,125.2,125.2,124.8,125.05,35700.0,125.2,125.2,124.8,125.05,35700.0
2010-04-08 10:15:00,125.0,125.67,124.93,125.67,22500.0,125.0,125.67,124.93,125.67,22500.0
2010-04-08 10:20:00,125.69,125.79,125.43,125.77,26500.0,125.69,125.79,125.43,125.77,26500.0
2010-04-08 10:25:00,125.76,125.76,125.47,125.47,24500.0,125.76,125.76,125.47,125.47,24500.0
2010-04-08 10:30:00,125.31,125.48,124.6,125.08,39700.0,125.31,125.48,124.6,125.08,39700.0
2010-04-08 10:35:00,125.07,125.07,124.6,124.61,30100.0,125.07,125.07,124.6,124.61,30100.0
2010-04-08 10:40:00,124.82,124.85,124.4,124.66,27500.0,124.82,124.85,124.4,124.66,27500.0
2010-04-08 10:45:00,124.57,124.65,124.15,124.4,25500.0,124.57,124.65,124.15,124.4,25500.0
2010-04-08 10:50:00,124.28,125.32,124.18,125.24,47800.0,124.28,125.32,124.18,125.24,47800.0
2010-04-08 10:55:00,125.19,126.4,125.19,126.1,65400.0,125.19,126.4,125.19,126.1,65400.0
2010-04-08 11:00:00,126.1,126.9,126.06,126.49,38200.0,126.1,126.9,126.06,126.49,38200.0
2010-04-08 11:05:00,126.5,126.67,126.13,126.26,13900.0,126.5,126.67,126.13,126.26,13900.0
2010-04-08 11:10:00,126.23,126.23,125.55,125.57,21600.0,126.23,126.23,125.55,125.57,21600.0
2010-04-08 11:15:00,125.6,125.83,125.34,125.76,16500.0,125.6,125.83,125.34,125.76,16500.0
2010-04-08 11:20:00,125.78,125.94,125.52,125.6,11500.0,125.78,125.94,125.52,125.6,11500.0
2010-04-08 11:25:00,125.64,125.66,125.24,125.24,13300.0,125.64,125.66,125.24,125.24,13300.0
2010-04-08 11:30:00,125.24,125.64,125.2,125.57,8000.0,125.24,125.64,125.2,125.57,8000.0
2010-04-08 11:35:00,125.58,125.81,125.51,125.69,6600.0,125.58,125.81,125.51,125.69,6600.0
2010-04-08 11:40:00,125.72,125.81,125.48,125.51,9800.0,125.72,125.81,125.48,125.51,9800.0
2010-04-08 11:45:00,125.72,126.2,125.67,126.2,8500.0,125.72,126.2,125.67,126.2,8500.0
2010-04-08 11:50:00,126.17,126.3,125.98,126.0,10500.0,126.17,126.3,125.98,126.0,10500.0
2010-04-08 11:55:00,126.23,126.26,125.82,126.01,6500.0,126.23,126.26,125.82,126.01,6500.0
2010-04-08 12:00:00,125.98,126.2,125.94,126.1,14000.0,125.98,126.2,125.94,126.1,14000.0
2010-04-08 12:05:00,126.08,126.08,125.85,125.93,3100.0,126.08,126.08,125.85,125.93,3100.0
2010-04-08 12:10:00,125.92,125.93,125.83,125.86,6000.0,125.92,125.93,125.83,125.86,6000.0
2010-04-08 12:15:00,126.0,126.25,125.87,126.23,9200.0,126.0,126.25,125.87,126.23,9200.0
2010-04-08 12:20:00,126.2,126.25,125.77,125.83,12700.0,126.2,126.25,125.77,125.83,12700.0
2010-04-08 12:25:00,125.71,126.13,125.68,125.99,8000.0,125.71,126.13,125.68,125.99,8000.0
2010-04-08 12:30:00,125.99,126.13,125.94,125.98,8100.0,125.99,126.13,125.94,125.98,8100.0
2010-04-08 12:35:00,125.98,126.05,125.67,125.67,12400.0,125.98,126.05,125.67,125.67,12400.0
2010-04-08 12:40:00,125.75,125.88,125.59,125.63,8600.0,125.75,125.88,125.59,125.63,8600.0
2010-04-08 12:45:00,125.65,125.76,125.55,125.68,10500.0,125.65,125.76,125.55,125.68,10500.0
2010-04-08 12:50:00,125.67,125.89,125.5,125.82,16900.0,125.67,125.89,125.5,125.82,16900.0
2010-04-08 12:55:00,125.8,126.37,125.8,126.2,19400.0,125.8,126.37,125.8,126.2,19400.0
2010-04-08 13:00:00,126.16,126.48,126.13,126.42,18000.0,126.16,126.48,126.13,126.42,18000.0
2010-04-08 13:05:00,126.37,126.6,126.37,126.53,11200.0,126.37,126.6,126.37,126.53,11200.0
2010-04-08 13:10:00,126.41,126.5,126.17,126.41,9400.0,126.41,126.5,126.17,126.41,9400.0
2010-04-08 13:15:00,126.41,126.44,125.94,125.94,9400.0,126.41,126.44,125.94,125.94,9400.0
2010-04-08 13:20:00,125.96,126.37,125.96,126.37,9900.0,125.96,126.37,125.96,126.37,9900.0
2010-04-08 13:25:00,126.37,126.54,126.36,126.43,9200.0,126.37,126.54,126.36,126.43,9200.0
2010-04-08 13:30:00,126.45,126.52,126.25,126.43,8000.0,126.45,126.52,126.25,126.43,8000.0
2010-04-08 13:35:00,126.5,126.65,126.41,126.6,14500.0,126.5,126.65,126.41,126.6,14500.0
2010-04-08 13:40:00,126.7,126.71,126.44,126.59,5800.0,126.7,126.71,126.44,126.59,5800.0
2010-04-08 13:45:00,126.68,126.68,126.26,126.33,10400.0,126.68,126.68,126.26,126.33,10400.0
2010-04-08 13:50:00,126.3,126.6,126.28,126.28,9000.0,126.3,126.6,126.28,126.28,9000.0
2010-04-08 13:55:00,126.42,126.67,126.27,126.44,14300.0,126.42,126.67,126.27,126.44,14300.0
2010-04-08 14:00:00,126.44,126.6,126.44,126.6,10000.0,126.44,126.6,126.44,126.6,10000.0
2010-04-08 14:05:00,126.68,126.9,126.42,126.55,14700.0,126.68,126.9,126.42,126.55,14700.0
2010-04-08 14:10:00,126.49,126.54,126.25,126.32,16500.0,126.49,126.54,126.25,126.32,16500.0
2010-04-08 14:15:00,126.36,126.37,126.25,126.35,9600.0,126.36,126.37,126.25,126.35,9600.0
2010-04-08 14:20:00,126.38,126.38,126.28,126.31,11600.0,126.38,126.38,126.28,126.31,11600.0
2010-04-08 14:25:00,126.33,126.49,126.33,126.46,8100.0,126.33,126.49,126.33,126.46,8100.0
2010-04-08 14:30:00,126.43,126.46,126.36,126.42,4300.0,126.43,126.46,126.36,126.42,4300.0
2010-04-08 14:35:00,126.43,126.45,126.25,126.36,9200.0,126.43,126.45,126.25,126.36,9200.0
2010-04-08 14:40:00,126.38,126.75,126.38,126.75,7700.0,126.38,126.75,126.38,126.75,7700.0
2010-04-08 14:45:00,126.71,126.75,126.5,126.75,9200.0,126.71,126.75,126.5,126.75,9200.0
2010-04-08 14:50:00,126.75,126.85,126.58,126.74,11400.0,126.75,126.85,126.58,126.74,11400.0
2010-04-08 14:55:00,126.74,126.84,126.68,126.84,8600.0,126.74,126.84,126.68,126.84,8600.0
2010-04-08 15:00:00,126.78,126.92,126.75,126.92,21000.0,126.78,126.92,126.75,126.92,21000.0
2010-04-08 15:05:00,126.9,126.93,126.65,126.86,13800.0,126.9,126.93,126.65,126.86,13800.0
2010-04-08 15:10:00,126.86,126.9,126.69,126.76,9400.0,126.86,126.9,126.69,126.76,9400.0
2010-04-08 15:15:00,126.74,126.85,126.69,126.85,4900.0,126.74,126.85,126.69,126.85,4900.0
2010-04-08 15:20:00,126.85,127.0,126.78,126.94,24200.0,126.85,127.0,126.78,126.94,24200.0
2010-04-08 15:25:00,126.94,126.94,126.27,126.28,30800.0,126.94,126.94,126.27,126.28,30800.0
2010-04-08 15:30:00,126.35,126.69,126.25,126.36,33700.0,126.35,126.69,126.25,126.36,33700.0
2010-04-08 15:35:00,126.32,126.57,126.25,126.25,36900.0,126.32,126.57,126.25,126.25,36900.0
2010-04-08 15:40:00,126.27,126.29,126.0,126.11,34900.0,126.27,126.29,126.0,126.11,34900.0
2010-04-08 15:45:00,126.12,126.46,126.11,126.45,25300.0,126.12,126.46,126.11,126.45,25300.0
2010-04-08 15:50:00,126.46,126.48,126.3,126.34,28300.0,126.46,126.48,126.3,126.34,28300.0
2010-04-08 15:55:00,126.3,126.52,126.24,126.24,54700.0,126.3,126.52,126.24,126.24,54700.0
2010-04-09 09:30:00,127.09,127.09,126.45,126.65,41100.0,127.09,127.09,126.45,126.65,41100.0
2010-04-09 09:35:00,126.65,126.95,126.41,126.54,35900.0,126.65,126.95,126.41,126.54,35900.0
2010-04-09 09:40:00,126.53,126.58,125.58,125.74,29400.0,126.53,126.58,125.58,125.74,29400.0
2010-04-09 09:45:00,125.74,125.87,125.0,125.23,33400.0,125.74,125.87,125.0,125.23,33400.0
2010-04-09 09:50:00,125.23,125.4,124.71,124.86,52200.0,125.23,125.4,124.71,124.86,52200.0
2010-04-09 09:55:00,124.8,125.32,124.8,125.05,69100.0,124.8,125.32,124.8,125.05,69100.0
2010-04-09 10:00:00,125.16,125.32,125.09,125.1,20400.0,125.16,125.32,125.09,125.1,20400.0
2010-04-09 10:05:00,125.1,125.1,124.5,124.6,44000.0,125.1,125.1,124.5,124.6,44000.0
2010-04-09 10:10:00,124.6,125.02,124.5,124.65,30900.0,124.6,125.02,124.5,124.65,30900.0
2010-04-09 10:15:00,124.6,124.71,124.06,124.28,35400.0,124.6,124.71,124.06,124.28,35400.0
2010-04-09 10:20:00,124.22,124.27,123.87,124.02,23200.0,124.22,124.27,123.87,124.02,23200.0
2010-04-09 10:25:00,124.1,124.37,123.78,124.16,39500.0,124.1,124.37,123.78,124.16,39500.0
2010-04-09 10:30:00,124.22,125.49,124.22,125.28,84100.0,124.22,125.49,124.22,125.28,84100.0
2010-04-09 10:35:00,125.28,125.28,124.37,124.61,41800.0,125.28,125.28,124.37,124.61,41800.0
2010-04-09 10:40:00,124.79,124.87,124.52,124.76,8800.0,124.79,124.87,124.52,124.76,8800.0
2010-04-09 10:45:00,124.76,125.38,124.69,124.91,29800.0,124.76,125.38,124.69,124.91,29800.0
2010-04-09 10:50:00,124.87,124.87,124.6,124.71,14400.0,124.87,124.87,124.6,124.71,14400.0
2010-04-09 10:55:00,124.79,124.81,124.7,124.73,3900.0,124.79,124.81,124.7,124.73,3900.0
2010-04-09 11:00:00,124.73,124.93,124.73,124.91,8600.0,124.73,124.93,124.73,124.91,8600.0
2010-04-09 11:05:00,124.97,125.1,124.92,124.92,7800.0,124.97,125.1,124.92,124.92,7800.0
2010-04-09 11:10:00,124.93,125.02,124.91,125.01,5300.0,124.93,125.02,124.91,125.01,5300.0
2010-04-09 11:15:00,125.13,125.13,125.01,125.08,1500.0,125.13,125.13,125.01,125.08,1500.0
2010-04-09 11:20:00,125.01,125.04,124.85,124.98,8000.0,125.01,125.04,124.85,124.98,8000.0
2010-04-09 11:25:00,124.93,125.04,124.9,124.98,18500.0,124.93,125.04,124.9,124.98,18500.0
2010-04-09 11:30:00,125.02,125.11,124.93,125.04,18500.0,125.02,125.11,124.93,125.04,18500.0
2010-04-09 11:35:00,125.07,125.23,124.97,125.07,29400.0,125.07,125.23,124.97,125.07,29400.0
2010-04-09 11:40:00,125.07,125.1,125.0,125.0,14900.0,125.07,125.1,125.0,125.0,14900.0
2010-04-09 11:45:00,125.01,125.03,124.77,124.81,13600.0,125.01,125.03,124.77,124.81,13600.0
2010-04-09 11:50:00,124.76,124.9,124.76,124.86,11100.0,124.76,124.9,124.76,124.86,11100.0
2010-04-09 11:55:00,124.85,124.88,124.8,124.83,10900.0,124.85,124.88,124.8,124.83,10900.0
2010-04-09 12:00:00,124.85,124.99,124.85,124.98,11500.0,124.85,124.99,124.85,124.98,11500.0
2010-04-09 12:05:00,124.96,124.99,124.87,124.93,4900.0,124.96,124.99,124.87,124.93,4900.0
2010-04-09 12:10:00,124.9,124.99,124.85,124.99,7900.0,124.9,124.99,124.85,124.99,7900.0
2010-04-09 12:15:00,124.96,125.0,124.95,124.95,3600.0,124.96,125.0,124.95,124.95,3600.0
2010-04-09 12:20:00,124.99,125.0,124.93,124.95,8100.0,124.99,125.0,124.93,124.95,8100.0
2010-04-09 12:25:00,124.97,124.99,124.97,124.98,700.0,124.97,124.99,124.97,124.98,700.0
2010-04-09 12:30:00,124.97,125.02,124.94,124.96,2800.0,124.97,125.02,124.94,124.96,2800.0
2010-04-09 12:35:00,125.0,125.0,124.95,124.96,7100.0,125.0,125.0,124.95,124.96,7100.0
2010-04-09 12:40:00,124.95,124.99,124.9,124.93,3000.0,124.95,124.99,124.9,124.93,3000.0
2010-04-09 12:45:00,124.91,124.93,124.9,124.93,2000.0,124.91,124.93,124.9,124.93,2000.0
2010-04-09 12:50:00,124.98,125.02,124.95,124.95,5000.0,124.98,125.02,124.95,124.95,5000.0
2010-04-09 12:55:00,124.95,125.01,124.95,124.95,3000.0,124.95,125.01,124.95,124.95,3000.0
2010-04-09 13:00:00,124.94,125.02,124.94,125.0,6000.0,124.94,125.02,124.94,125.0,6000.0
2010-04-09 13:05:00,125.02,125.05,124.82,124.86,18500.0,125.02,125.05,124.82,124.86,18500.0
2010-04-09 13:10:00,124.85,125.0,124.85,124.97,8600.0,124.85,125.0,124.85,124.97,8600.0
2010-04-09 13:15:00,124.96,124.96,124.8,124.8,4000.0,124.96,124.96,124.8,124.8,4000.0
2010-04-09 13:20:00,124.83,124.92,124.76,124.89,3800.0,124.83,124.92,124.76,124.89,3800.0
2010-04-09 13:25:00,124.85,124.91,124.77,124.81,8400.0,124.85,124.91,124.77,124.81,8400.0
2010-04-09 13:30:00,124.86,124.86,124.76,124.82,600.0,124.86,124.86,124.76,124.82,600.0
2010-04-09 13:35:00,124.84,124.92,124.61,124.63,7400.0,124.84,124.92,124.61,124.63,7400.0
2010-04-09 13:40:00,124.58,124.61,124.56,124.61,5200.0,124.58,124.61,124.56,124.61,5200.0
2010-04-09 13:45:00,124.61,124.64,124.58,124.63,3500.0,124.61,124.64,124.58,124.63,3500.0
2010-04-09 13:50:00,124.64,124.71,124.49,124.49,11900.0,124.64,124.71,124.49,124.49,11900.0
2010-04-09 13:55:00,124.49,124.57,124.29,124.3,5500.0,124.49,124.57,124.29,124.3,5500.0
2010-04-09 14:00:00,124.21,124.21,123.85,123.93,21400.0,124.21,124.21,123.85,123.93,21400.0
2010-04-09 14:05:00,123.92,124.17,123.92,124.11,4400.0,123.92,124.17,123.92,124.11,4400.0
2010-04-09 14:10:00,124.1,124.1,123.86,123.9,10700.0,124.1,124.1,123.86,123.9,10700.0
2010-04-09 14:15:00,123.9,124.01,123.83,123.96,8800.0,123.9,124.01,123.83,123.96,8800.0
2010-04-09 14:20:00,123.96,123.96,123.85,123.9,2600.0,123.96,123.96,123.85,123.9,2600.0
2010-04-09 14:25:00,123.9,124.06,123.9,124.02,6300.0,123.9,124.06,123.9,124.02,6300.0
2010-04-09 14:30:00,124.02,124.1,123.83,124.05,6900.0,124.02,124.1,123.83,124.05,6900.0
2010-04-09 14:35:00,124.07,124.28,124.07,124.12,7400.0,124.07,124.28,124.07,124.12,7400.0
2010-04-09 14:40:00,124.07,124.12,123.94,124.12,7000.0,124.07,124.12,123.94,124.12,7000.0
2010-04-09 14:45:00,124.06,124.23,123.93,124.14,19400.0,124.06,124.23,123.93,124.14,19400.0
2010-04-09 14:50:00,124.12,124.37,123.9,123.9,14400.0,124.12,124.37,123.9,123.9,14400.0
2010-04-09 14:55:00,123.94,124.0,123.93,124.0,4500.0,123.94,124.0,123.93,124.0,4500.0
2010-04-09 15:00:00,124.0,124.0,123.82,123.94,17800.0,124.0,124.0,123.82,123.94,17800.0
2010-04-09 15:05:00,123.91,124.1,123.91,123.95,30500.0,123.91,124.1,123.91,123.95,30500.0
2010-04-09 15:10:00,123.95,124.04,123.93,124.0,20900.0,123.95,124.04,123.93,124.0,20900.0
2010-04-09 15:15:00,123.96,124.01,123.91,124.0,11700.0,123.96,124.01,123.91,124.0,11700.0
2010-04-09 15:20:00,123.99,124.1,123.99,124.03,10700.0,123.99,124.1,123.99,124.03,10700.0
2010-04-09 15:25:00,124.04,124.26,124.0,124.2,17500.0,124.04,124.26,124.0,124.2,17500.0
2010-04-09 15:30:00,124.2,124.26,124.06,124.15,28900.0,124.2,124.26,124.06,124.15,28900.0
2010-04-09 15:35:00,124.12,124.12,123.94,124.0,65700.0,124.12,124.12,123.94,124.0,65700.0
2010-04-09 15:40:00,124.0,124.08,123.91,124.0,50100.0,124.0,124.08,123.91,124.0,50100.0
2010-04-09 15:45:00,124.06,124.25,124.03,124.12,26700.0,124.06,124.25,124.03,124.12,26700.0
2010-04-09 15:50:00,124.13,124.2,124.04,124.05,29400.0,124.13,124.2,124.04,124.05,29400.0
2010-04-09 15:55:00,124.08,124.37,124.0,124.37,68000.0,124.08,124.37,124.0,124.37,68000.0
2010-04-12 09:30:00,123.94,125.22,123.76,124.8,28900.0,123.94,125.22,123.76,124.8,28900.0
2010-04-12 09:35:00,124.91,124.91,124.3,124.5,14900.0,124.91,124.91,124.3,124.5,14900.0
2010-04-12 09:40:00,124.7,125.39,124.7,125.39,15700.0,124.7,125.39,124.7,125.39,15700.0
2010-04-12 09:45:00,125.39,125.92,125.15,125.47,36800.0,125.39,125.92,125.15,125.47,36800.0
2010-04-12 09:50:00,125.49,126.44,125.47,126.11,54300.0,125.49,126.44,125.47,126.11,54300.0
2010-04-12 09:55:00,126.18,126.4,125.9,125.9,30100.0,126.18,126.4,125.9,125.9,30100.0
2010-04-12 10:00:00,125.94,125.94,125.52,125.58,12800.0,125.94,125.94,125.52,125.58,12800.0
2010-04-12 10:05:00,125.62,126.27,125.62,126.05,21700.0,125.62,126.27,125.62,126.05,21700.0
2010-04-12 10:10:00,126.06,126.24,125.97,126.0,12000.0,126.06,126.24,125.97,126.0,12000.0
2010-04-12 10:15:00,126.11,126.11,125.98,125.98,10400.0,126.11,126.11,125.98,125.98,10400.0
2010-04-12 10:20:00,126.0,126.5,125.98,126.5,44800.0,126.0,126.5,125.98,126.5,44800.0
2010-04-12 10:25:00,126.5,127.26,126.5,127.12,67800.0,126.5,127.26,126.5,127.12,67800.0
2010-04-12 10:30:00,127.06,127.12,126.72,126.89,24900.0,127.06,127.12,126.72,126.89,24900.0
2010-04-12 10:35:00,126.95,127.12,126.57,126.77,35200.0,126.95,127.12,126.57,126.77,35200.0
2010-04-12 10:40:00,126.79,127.64,126.76,127.27,60300.0,126.79,127.64,126.76,127.27,60300.0
2010-04-12 10:45:00,127.4,127.8,127.32,127.68,36700.0,127.4,127.8,127.32,127.68,36700.0
2010-04-12 10:50:00,127.69,128.24,127.62,127.9,56100.0,127.69,128.24,127.62,127.9,56100.0
2010-04-12 10:55:00,127.9,128.52,127.84,128.41,29800.0,127.9,128.52,127.84,128.41,29800.0
2010-04-12 11:00:00,128.44,128.75,128.39,128.63,53200.0,128.44,128.75,128.39,128.63,53200.0
2010-04-12 11:05:00,128.7,129.37,128.7,128.85,79300.0,128.7,129.37,128.7,128.85,79300.0
2010-04-12 11:10:00,128.89,129.13,128.4,128.57,40200.0,128.89,129.13,128.4,128.57,40200.0
2010-04-12 11:15:00,128.57,128.77,128.07,128.56,36700.0,128.57,128.77,128.07,128.56,36700.0
2010-04-12 11:20:00,128.61,128.68,128.09,128.58,31400.0,128.61,128.68,128.09,128.58,31400.0
2010-04-12 11:25:00,128.58,128.97,128.5,128.69,22500.0,128.58,128.97,128.5,128.69,22500.0
2010-04-12 11:30:00,128.7,129.16,128.64,129.15,62500.0,128.7,129.16,128.64,129.15,62500.0
2010-04-12 11:35:00,129.14,129.95,129.13,129.64,136800.0,129.14,129.95,129.13,129.64,136800.0
2010-04-12 11:40:00,129.63,129.91,129.45,129.55,36800.0,129.63,129.91,129.45,129.55,36800.0
2010-04-12 11:45:00,129.63,129.65,129.29,129.42,20300.0,129.63,129.65,129.29,129.42,20300.0
2010-04-12 11:50:00,129.42,129.42,129.0,129.34,27300.0,129.42,129.42,129.0,129.34,27300.0
2010-04-12 11:55:00,129.29,129.31,128.99,129.04,11000.0,129.29,129.31,128.99,129.04,11000.0
2010-04-12 12:00:00,129.05,129.14,128.8,128.82,14300.0,129.05,129.14,128.8,128.82,14300.0
2010-04-12 12:05:00,128.84,128.95,128.77,128.93,9400.0,128.84,128.95,128.77,128.93,9400.0
2010-04-12 12:10:00,128.94,128.97,128.75,128.8,3300.0,128.94,128.97,128.75,128.8,3300.0
2010-04-12 12:15:00,128.76,129.0,128.5,128.88,18000.0,128.76,129.0,128.5,128.88,18000.0
2010-04-12 12:20:00,128.9,129.14,128.66,128.78,14100.0,128.9,129.14,128.66,128.78,14100.0
2010-04-12 12:25:00,128.71,129.24,128.71,128.91,14200.0,128.71,129.24,128.71,128.91,14200.0
2010-04-12 12:30:00,129.05,129.22,128.98,129.09,8100.0,129.05,129.22,128.98,129.09,8100.0
2010-04-12 12:35:00,129.04,129.05,128.86,128.86,8500.0,129.04,129.05,128.86,128.86,8500.0
2010-04-12 12:40:00,128.88,129.1,128.8,128.98,8200.0,128.88,129.1,128.8,128.98,8200.0
2010-04-12 12:45:00,128.94,129.05,128.72,128.72,8100.0,128.94,129.05,128.72,128.72,8100.0
2010-04-12 12:50:00,128.72,129.1,128.62,129.05,16400.0,128.72,129.1,128.62,129.05,16400.0
2010-04-12 12:55:00,129.0,129.0,128.83,128.89,5700.0,129.0,129.0,128.83,128.89,5700.0
2010-04-12 13:00:00,128.92,129.0,128.82,129.0,4700.0,128.92,129.0,128.82,129.0,4700.0
2010-04-12 13:05:00,128.88,129.04,128.76,128.76,9200.0,128.88,129.04,128.76,128.76,9200.0
2010-04-12 13:10:00,128.71,129.04,128.69,128.98,6200.0,128.71,129.04,128.69,128.98,6200.0
2010-04-12 13:15:00,128.98,128.99,128.89,128.96,3900.0,128.98,128.99,128.89,128.96,3900.0
2010-04-12 13:20:00,128.96,128.97,128.75,128.87,4100.0,128.96,128.97,128.75,128.87,4100.0
2010-04-12 13:25:00,128.78,128.78,128.42,128.49,24300.0,128.78,128.78,128.42,128.49,24300.0
2010-04-12 13:30:00,128.49,129.0,128.17,128.84,28600.0,128.49,129.0,128.17,128.84,28600.0
2010-04-12 13:35:00,128.76,128.78,128.4,128.55,5500.0,128.76,128.78,128.4,128.55,5500.0
2010-04-12 13:40:00,128.55,128.55,128.16,128.34,12000.0,128.55,128.55,128.16,128.34,12000.0
2010-04-12 13:45:00,128.25,128.46,128.16,128.46,7200.0,128.25,128.46,128.16,128.46,7200.0
2010-04-12 13:50:00,128.46,128.79,128.46,128.63,5900.0,128.46,128.79,128.46,128.63,5900.0
2010-04-12 13:55:00,128.65,128.68,128.23,128.29,6700.0,128.65,128.68,128.23,128.29,6700.0
2010-04-12 14:00:00,128.27,128.42,128.0,128.24,11100.0,128.27,128.42,128.0,128.24,11100.0
2010-04-12 14:05:00,128.15,128.29,128.01,128.05,10700.0,128.15,128.29,128.01,128.05,10700.0
2010-04-12 14:10:00,128.07,128.28,127.83,128.01,9000.0,128.07,128.28,127.83,128.01,9000.0
2010-04-12 14:15:00,128.11,128.24,127.9,128.11,5200.0,128.11,128.24,127.9,128.11,5200.0
2010-04-12 14:20:00,128.09,128.24,127.95,128.24,5300.0,128.09,128.24,127.95,128.24,5300.0
2010-04-12 14:25:00,128.22,128.33,128.09,128.33,8600.0,128.22,128.33,128.09,128.33,8600.0
2010-04-12 14:30:00,128.35,128.63,128.35,128.45,9600.0,128.35,128.63,128.35,128.45,9600.0
2010-04-12 14:35:00,128.49,128.55,128.38,128.44,7000.0,128.49,128.55,128.38,128.44,7000.0
2010-04-12 14:40:00,128.49,128.5,128.25,128.3,5600.0,128.49,128.5,128.25,128.3,5600.0
2010-04-12 14:45:00,128.28,128.38,128.25,128.34,6000.0,128.28,128.38,128.25,128.34,6000.0
2010-04-12 14:50:00,128.37,128.47,128.28,128.37,11000.0,128.37,128.47,128.28,128.37,11000.0
2010-04-12 14:55:00,128.48,128.66,128.34,128.62,18700.0,128.48,128.66,128.34,128.62,18700.0
2010-04-12 15:00:00,128.62,128.65,128.51,128.51,9100.0,128.62,128.65,128.51,128.51,9100.0
2010-04-12 15:05:00,128.51,128.9,128.38,128.75,12600.0,128.51,128.9,128.38,128.75,12600.0
2010-04-12 15:10:00,128.75,128.82,128.68,128.76,6100.0,128.75,128.82,128.68,128.76,6100.0
2010-04-12 15:15:00,128.79,129.0,128.75,128.83,13400.0,128.79,129.0,128.75,128.83,13400.0
2010-04-12 15:20:00,128.77,128.77,128.14,128.21,15100.0,128.77,128.77,128.14,128.21,15100.0
2010-04-12 15:25:00,128.18,128.38,128.05,128.38,17300.0,128.18,128.38,128.05,128.38,17300.0
2010-04-12 15:30:00,128.33,128.33,128.01,128.12,27500.0,128.33,128.33,128.01,128.12,27500.0
2010-04-12 15:35:00,128.12,128.25,128.01,128.05,26800.0,128.12,128.25,128.01,128.05,26800.0
2010-04-12 15:40:00,128.06,128.06,127.81,127.89,41700.0,128.06,128.06,127.81,127.89,41700.0
2010-04-12 15:45:00,127.88,127.88,127.56,127.83,67100.0,127.88,127.88,127.56,127.83,67100.0
2010-04-12 15:50:00,127.8,128.08,127.58,127.95,60600.0,127.8,128.08,127.58,127.95,60600.0
2010-04-12 15:55:00,127.96,128.08,127.74,127.9,88000.0,127.96,128.08,127.74,127.9,88000.0
2010-04-13 09:30:00,128.0,128.0,127.01,127.4,25800.0,128.0,128.0,127.01,127.4,25800.0
2010-04-13 09:35:00,127.4,128.39,127.19,128.39,28900.0,127.4,128.39,127.19,128.39,28900.0
2010-04-13 09:40:00,128.39,128.5,127.7,127.78,25800.0,128.39,128.5,127.7,127.78,25800.0
2010-04-13 09:45:00,127.92,128.0,127.65,127.78,16800.0,127.92,128.0,127.65,127.78,16800.0
2010-04-13 09:50:00,127.71,128.04,127.3,127.38,28800.0,127.71,128.04,127.3,127.38,28800.0
2010-04-13 09:55:00,127.38,127.8,127.35,127.56,27700.0,127.38,127.8,127.35,127.56,27700.0
2010-04-13 10:00:00,127.6,128.16,127.6,127.76,19200.0,127.6,128.16,127.6,127.76,19200.0
2010-04-13 10:05:00,127.76,128.03,127.53,127.86,17200.0,127.76,128.03,127.53,127.86,17200.0
2010-04-13 10:10:00,127.83,127.96,127.71,127.83,21400.0,127.83,127.96,127.71,127.83,21400.0
2010-04-13 10:15:00,127.92,127.99,127.6,127.66,4400.0,127.92,127.99,127.6,127.66,4400.0
2010-04-13 10:20:00,127.7,127.7,126.83,126.87,56100.0,127.7,127.7,126.83,126.87,56100.0
2010-04-13 10:25:00,126.91,127.0,126.75,126.76,17300.0,126.91,127.0,126.75,126.76,17300.0
2010-04-13 10:30:00,126.81,127.0,126.68,126.72,11000.0,126.81,127.0,126.68,126.72,11000.0
2010-04-13 10:35:00,126.7,126.81,126.31,126.32,20400.0,126.7,126.81,126.31,126.32,20400.0
2010-04-13 10:40:00,126.43,126.77,126.31,126.77,14600.0,126.43,126.77,126.31,126.77,14600.0
2010-04-13 10:45:00,126.72,126.8,126.54,126.64,12000.0,126.72,126.8,126.54,126.64,12000.0
2010-04-13 10:50:00,126.72,126.91,126.58,126.87,14500.0,126.72,126.91,126.58,126.87,14500.0
2010-04-13 10:55:00,126.83,126.86,126.6,126.65,3000.0,126.83,126.86,126.6,126.65,3000.0
2010-04-13 11:00:00,126.68,126.96,126.5,126.96,21600.0,126.68,126.96,126.5,126.96,21600.0
2010-04-13 11:05:00,126.96,127.29,126.81,127.15,19200.0,126.96,127.29,126.81,127.15,19200.0
2010-04-13 11:10:00,127.15,127.28,126.91,127.02,7200.0,127.15,127.28,126.91,127.02,7200.0
2010-04-13 11:15:00,126.99,127.78,126.99,127.52,15200.0,126.99,127.78,126.99,127.52,15200.0
2010-04-13 11:20:00,127.48,127.51,127.06,127.19,6100.0,127.48,127.51,127.06,127.19,6100.0
2010-04-13 11:25:00,127.14,127.3,127.14,127.25,8800.0,127.14,127.3,127.14,127.25,8800.0
2010-04-13 11:30:00,127.18,127.57,127.17,127.44,9600.0,127.18,127.57,127.17,127.44,9600.0
2010-04-13 11:35:00,127.41,127.55,127.06,127.47,15200.0,127.41,127.55,127.06,127.47,15200.0
2010-04-13 11:40:00,127.37,127.48,127.2,127.22,2000.0,127.37,127.48,127.2,127.22,2000.0
2010-04-13 11:45:00,127.14,127.2,126.93,126.94,3500.0,127.14,127.2,126.93,126.94,3500.0
2010-04-13 11:50:00,126.92,127.03,126.9,126.97,4700.0,126.92,127.03,126.9,126.97,4700.0
2010-04-13 11:55:00,127.0,127.1,126.95,127.08,4600.0,127.0,127.1,126.95,127.08,4600.0
2010-04-13 12:00:00,127.07,127.15,127.02,127.02,2500.0,127.07,127.15,127.02,127.02,2500.0
2010-04-13 12:05:00,127.07,127.07,126.95,127.0,17300.0,127.07,127.07,126.95,127.0,17300.0
2010-04-13 12:10:00,127.01,127.05,126.92,126.93,10200.0,127.01,127.05,126.92,126.93,10200.0
2010-04-13 12:15:00,127.0,127.03,126.95,126.99,7200.0,127.0,127.03,126.95,126.99,7200.0
2010-04-13 12:20:00,126.96,127.07,126.7,126.87,19800.0,126.96,127.07,126.7,126.87,19800.0
2010-04-13 12:25:00,126.9,127.01,126.9,127.01,1300.0,126.9,127.01,126.9,127.01,1300.0
2010-04-13 12:30:00,127.0,127.04,126.79,126.94,8300.0,127.0,127.04,126.79,126.94,8300.0
2010-04-13 12:35:00,126.83,126.93,126.63,126.69,3100.0,126.83,126.93,126.63,126.69,3100.0
2010-04-13 12:40:00,126.61,127.0,126.57,126.89,10200.0,126.61,127.0,126.57,126.89,10200.0
2010-04-13 12:45:00,126.9,127.02,126.83,126.97,6800.0,126.9,127.02,126.83,126.97,6800.0
2010-04-13 12:50:00,126.98,127.01,126.97,126.97,3200.0,126.98,127.01,126.97,126.97,3200.0
2010-04-13 12:55:00,126.93,127.0,126.85,126.94,3400.0,126.93,127.0,126.85,126.94,3400.0
2010-04-13 13:00:00,127.0,127.0,126.89,126.96,1700.0,127.0,127.0,126.89,126.96,1700.0
2010-04-13 13:05:00,126.93,127.02,126.85,127.0,4400.0,126.93,127.02,126.85,127.0,4400.0
2010-04-13 13:10:00,127.0,127.07,126.99,127.03,4600.0,127.0,127.07,126.99,127.03,4600.0
2010-04-13 13:15:00,126.99,127.03,126.9,126.99,10000.0,126.99,127.03,126.9,126.99,10000.0
2010-04-13 13:20:00,126.93,127.05,126.87,126.87,9400.0,126.93,127.05,126.87,126.87,9400.0
2010-04-13 13:25:00,126.86,126.87,126.81,126.86,8100.0,126.86,126.87,126.81,126.86,8100.0
2010-04-13 13:30:00,126.85,127.0,126.81,126.97,5600.0,126.85,127.0,126.81,126.97,5600.0
2010-04-13 13:35:00,127.0,127.02,126.91,127.01,19400.0,127.0,127.02,126.91,127.01,19400.0
2010-04-13 13:40:00,127.03,127.18,127.01,127.09,4700.0,127.03,127.18,127.01,127.09,4700.0
2010-04-13 13:45:00,127.07,127.15,127.03,127.11,2400.0,127.07,127.15,127.03,127.11,2400.0
2010-04-13 13:50:00,127.08,127.16,127.07,127.16,1800.0,127.08,127.16,127.07,127.16,1800.0
2010-04-13 13:55:00,127.18,127.3,127.1,127.18,8200.0,127.18,127.3,127.1,127.18,8200.0
2010-04-13 14:00:00,127.23,127.5,127.23,127.44,13600.0,127.23,127.5,127.23,127.44,13600.0
2010-04-13 14:05:00,127.46,127.51,127.38,127.45,14700.0,127.46,127.51,127.38,127.45,14700.0
2010-04-13 14:10:00,127.45,127.46,127.02,127.06,2800.0,127.45,127.46,127.02,127.06,2800.0
2010-04-13 14:15:00,127.04,127.45,127.04,127.3,7000.0,127.04,127.45,127.04,127.3,7000.0
2010-04-13 14:20:00,127.3,127.3,127.02,127.02,3700.0,127.3,127.3,127.02,127.02,3700.0
2010-04-13 14:25:00,126.99,126.99,126.79,126.79,7500.0,126.99,126.99,126.79,126.79,7500.0
2010-04-13 14:30:00,126.78,126.82,126.74,126.82,4400.0,126.78,126.82,126.74,126.82,4400.0
2010-04-13 14:35:00,126.77,126.83,126.65,126.65,4200.0,126.77,126.83,126.65,126.65,4200.0
2010-04-13 14:40:00,126.64,126.88,126.64,126.68,3300.0,126.64,126.88,126.64,126.68,3300.0
2010-04-13 14:45:00,126.71,126.81,126.62,126.65,14700.0,126.71,126.81,126.62,126.65,14700.0
2010-04-13 14:50:00,126.63,126.72,126.6,126.72,3700.0,126.63,126.72,126.6,126.72,3700.0
2010-04-13 14:55:00,126.7,126.75,126.62,126.62,16300.0,126.7,126.75,126.62,126.62,16300.0
2010-04-13 15:00:00,126.66,126.71,126.51,126.61,18100.0,126.66,126.71,126.51,126.61,18100.0
2010-04-13 15:05:00,126.62,126.74,126.58,126.72,7300.0,126.62,126.74,126.58,126.72,7300.0
2010-04-13 15:10:00,126.63,126.7,126.58,126.62,6200.0,126.63,126.7,126.58,126.62,6200.0
2010-04-13 15:15:00,126.63,126.75,126.54,126.63,12000.0,126.63,126.75,126.54,126.63,12000.0
2010-04-13 15:20:00,126.7,126.75,126.58,126.58,5900.0,126.7,126.75,126.58,126.58,5900.0
2010-04-13 15:25:00,126.64,126.69,126.56,126.61,6500.0,126.64,126.69,126.56,126.61,6500.0
2010-04-13 15:30:00,126.59,126.74,126.52,126.63,18400.0,126.59,126.74,126.52,126.63,18400.0
2010-04-13 15:35:00,126.63,126.69,126.5,126.57,15500.0,126.63,126.69,126.5,126.57,15500.0
2010-04-13 15:40:00,126.58,126.58,126.42,126.49,24000.0,126.58,126.58,126.42,126.49,24000.0
2010-04-13 15:45:00,126.48,126.65,126.47,126.62,21100.0,126.48,126.65,126.47,126.62,21100.0
2010-04-13 15:50:00,126.64,126.86,126.62,126.79,44800.0,126.64,126.86,126.62,126.79,44800.0
2010-04-13 15:55:00,126.77,126.88,126.72,126.88,53900.0,126.77,126.88,126.72,126.88,53900.0
2010-04-14 09:30:00,128.25,129.8,128.13,129.67,96500.0,128.25,129.8,128.13,129.67,96500.0
2010-04-14 09:35:00,129.6,129.6,128.71,129.09,62500.0,129.6,129.6,128.71,129.09,62500.0
2010-04-14 09:40:00,129.09,129.45,128.8,128.84,36800.0,129.09,129.45,128.8,128.84,36800.0
2010-04-14 09:45:00,128.82,129.22,128.29,128.57,42200.0,128.82,129.22,128.29,128.57,42200.0
2010-04-14 09:50:00,128.55,128.57,128.06,128.23,29800.0,128.55,128.57,128.06,128.23,29800.0
2010-04-14 09:55:00,128.18,128.37,128.18,128.28,11200.0,128.18,128.37,128.18,128.28,11200.0
2010-04-14 10:00:00,128.3,128.35,128.16,128.21,20100.0,128.3,128.35,128.16,128.21,20100.0
2010-04-14 10:05:00,128.17,128.3,128.0,128.16,20100.0,128.17,128.3,128.0,128.16,20100.0
2010-04-14 10:10:00,128.26,128.33,128.15,128.19,24600.0,128.26,128.33,128.15,128.19,24600.0
2010-04-14 10:15:00,128.25,128.25,128.0,128.08,18300.0,128.25,128.25,128.0,128.08,18300.0
2010-04-14 10:20:00,128.05,128.25,128.0,128.22,16400.0,128.05,128.25,128.0,128.22,16400.0
2010-04-14 10:25:00,128.21,128.78,128.21,128.7,39800.0,128.21,128.78,128.21,128.7,39800.0
2010-04-14 10:30:00,128.78,129.42,128.78,128.92,39600.0,128.78,129.42,128.78,128.92,39600.0
2010-04-14 10:35:00,128.92,129.39,128.81,129.3,24600.0,128.92,129.39,128.81,129.3,24600.0
2010-04-14 10:40:00,129.35,129.51,129.33,129.42,36100.0,129.35,129.51,129.33,129.42,36100.0
2010-04-14 10:45:00,129.47,129.54,129.08,129.13,28100.0,129.47,129.54,129.08,129.13,28100.0
2010-04-14 10:50:00,129.1,129.44,129.1,129.41,14000.0,129.1,129.44,129.1,129.41,14000.0
2010-04-14 10:55:00,129.39,129.88,129.39,129.72,55300.0,129.39,129.88,129.39,129.72,55300.0
2010-04-14 11:00:00,129.65,129.73,129.49,129.69,21500.0,129.65,129.73,129.49,129.69,21500.0
2010-04-14 11:05:00,129.63,129.69,129.3,129.33,17900.0,129.63,129.69,129.3,129.33,17900.0
2010-04-14 11:10:00,129.34,129.71,129.32,129.71,19700.0,129.34,129.71,129.32,129.71,19700.0
2010-04-14 11:15:00,129.68,129.93,129.68,129.87,32000.0,129.68,129.93,129.68,129.87,32000.0
2010-04-14 11:20:00,129.9,130.02,129.74,129.74,74200.0,129.9,130.02,129.74,129.74,74200.0
2010-04-14 11:25:00,129.73,130.11,129.73,129.88,69900.0,129.73,130.11,129.73,129.88,69900.0
2010-04-14 11:30:00,129.88,130.05,129.75,129.96,30000.0,129.88,130.05,129.75,129.96,30000.0
2010-04-14 11:35:00,129.95,129.98,129.75,129.88,26700.0,129.95,129.98,129.75,129.88,26700.0
2010-04-14 11:40:00,129.85,129.95,129.55,129.55,14500.0,129.85,129.95,129.55,129.55,14500.0
2010-04-14 11:45:00,129.55,129.66,129.31,129.37,16600.0,129.55,129.66,129.31,129.37,16600.0
2010-04-14 11:50:00,129.41,129.49,129.36,129.38,7900.0,129.41,129.49,129.36,129.38,7900.0
2010-04-14 11:55:00,129.33,129.36,129.1,129.33,7200.0,129.33,129.36,129.1,129.33,7200.0
2010-04-14 12:00:00,129.33,129.55,129.33,129.52,9300.0,129.33,129.55,129.33,129.52,9300.0
2010-04-14 12:05:00,129.5,129.95,129.48,129.95,12900.0,129.5,129.95,129.48,129.95,12900.0
2010-04-14 12:10:00,129.97,130.26,129.95,130.1,45000.0,129.97,130.26,129.95,130.1,45000.0
2010-04-14 12:15:00,130.11,130.37,130.1,130.32,63700.0,130.11,130.37,130.1,130.32,63700.0
2010-04-14 12:20:00,130.34,130.45,130.25,130.45,31300.0,130.34,130.45,130.25,130.45,31300.0
2010-04-14 12:25:00,130.44,130.84,130.44,130.75,64200.0,130.44,130.84,130.44,130.75,64200.0
2010-04-14 12:30:00,130.74,130.84,130.57,130.68,25100.0,130.74,130.84,130.57,130.68,25100.0
2010-04-14 12:35:00,130.69,131.05,130.69,131.05,28200.0,130.69,131.05,130.69,131.05,28200.0
2010-04-14 12:40:00,131.05,131.45,131.02,131.43,42100.0,131.05,131.45,131.02,131.43,42100.0
2010-04-14 12:45:00,131.44,131.59,131.42,131.5,26300.0,131.44,131.59,131.42,131.5,26300.0
2010-04-14 12:50:00,131.54,131.82,130.93,131.77,48400.0,131.54,131.82,130.93,131.77,48400.0
2010-04-14 12:55:00,131.76,131.83,131.37,131.61,26200.0,131.76,131.83,131.37,131.61,26200.0
2010-04-14 13:00:00,131.68,131.69,131.38,131.55,17800.0,131.68,131.69,131.38,131.55,17800.0
2010-04-14 13:05:00,131.55,131.62,131.51,131.56,21300.0,131.55,131.62,131.51,131.56,21300.0
2010-04-14 13:10:00,131.53,131.69,131.48,131.69,20900.0,131.53,131.69,131.48,131.69,20900.0
2010-04-14 13:15:00,131.69,131.9,131.63,131.76,29200.0,131.69,131.9,131.63,131.76,29200.0
2010-04-14 13:20:00,131.75,131.87,131.75,131.75,11400.0,131.75,131.87,131.75,131.75,11400.0
2010-04-14 13:25:00,131.76,131.88,131.72,131.86,10000.0,131.76,131.88,131.72,131.86,10000.0
2010-04-14 13:30:00,131.87,131.89,131.78,131.8,19200.0,131.87,131.89,131.78,131.8,19200.0
2010-04-14 13:35:00,131.78,131.82,131.66,131.82,15600.0,131.78,131.82,131.66,131.82,15600.0
2010-04-14 13:40:00,131.82,131.9,131.67,131.7,8100.0,131.82,131.9,131.67,131.7,8100.0
2010-04-14 13:45:00,131.76,131.96,131.76,131.9,19600.0,131.76,131.96,131.76,131.9,19600.0
2010-04-14 13:50:00,131.9,131.94,131.51,131.73,13300.0,131.9,131.94,131.51,131.73,13300.0
2010-04-14 13:55:00,131.71,131.76,131.37,131.55,25000.0,131.71,131.76,131.37,131.55,25000.0
2010-04-14 14:00:00,131.55,131.71,131.29,131.35,19100.0,131.55,131.71,131.29,131.35,19100.0
2010-04-14 14:05:00,131.32,131.34,131.15,131.19,20800.0,131.32,131.34,131.15,131.19,20800.0
2010-04-14 14:10:00,131.2,131.26,130.88,130.93,32000.0,131.2,131.26,130.88,130.93,32000.0
2010-04-14 14:15:00,130.96,131.14,130.79,131.07,15800.0,130.96,131.14,130.79,131.07,15800.0
2010-04-14 14:20:00,131.07,131.37,131.07,131.28,22100.0,131.07,131.37,131.07,131.28,22100.0
2010-04-14 14:25:00,131.26,131.3,131.15,131.26,7100.0,131.26,131.3,131.15,131.26,7100.0
2010-04-14 14:30:00,131.27,131.48,131.27,131.48,23600.0,131.27,131.48,131.27,131.48,23600.0
2010-04-14 14:35:00,131.45,131.48,131.43,131.45,9800.0,131.45,131.48,131.43,131.45,9800.0
2010-04-14 14:40:00,131.42,131.46,131.2,131.21,9600.0,131.42,131.46,131.2,131.21,9600.0
2010-04-14 14:45:00,131.2,131.42,131.18,131.42,14900.0,131.2,131.42,131.18,131.42,14900.0
2010-04-14 14:50:00,131.42,131.54,131.37,131.51,17000.0,131.42,131.54,131.37,131.51,17000.0
2010-04-14 14:55:00,131.51,131.76,131.51,131.61,17700.0,131.51,131.76,131.51,131.61,17700.0
2010-04-14 15:00:00,131.61,131.8,131.61,131.69,33300.0,131.61,131.8,131.61,131.69,33300.0
2010-04-14 15:05:00,131.69,131.69,131.55,131.67,16600.0,131.69,131.69,131.55,131.67,16600.0
2010-04-14 15:10:00,131.68,131.72,131.63,131.69,19500.0,131.68,131.72,131.63,131.69,19500.0
2010-04-14 15:15:00,131.68,131.8,131.48,131.79,26700.0,131.68,131.8,131.48,131.79,26700.0
2010-04-14 15:20:00,131.77,131.85,131.61,131.73,24000.0,131.77,131.85,131.61,131.73,24000.0
2010-04-14 15:25:00,131.73,131.8,131.63,131.72,19700.0,131.73,131.8,131.63,131.72,19700.0
2010-04-14 15:30:00,131.74,131.79,131.59,131.77,52200.0,131.74,131.79,131.59,131.77,52200.0
2010-04-14 15:35:00,131.74,131.95,131.73,131.95,51700.0,131.74,131.95,131.73,131.95,51700.0
2010-04-14 15:40:00,131.96,132.0,131.83,131.98,38600.0,131.96,132.0,131.83,131.98,38600.0
2010-04-14 15:45:00,131.99,132.25,131.86,132.24,99600.0,131.99,132.25,131.86,132.24,99600.0
2010-04-14 15:50:00,132.17,132.26,131.92,132.25,76500.0,132.17,132.26,131.92,132.25,76500.0
2010-04-14 15:55:00,132.25,132.64,132.24,132.26,116200.0,132.25,132.64,132.24,132.26,116200.0
2010-04-15 09:30:00,133.33,134.99,132.49,134.87,149800.0,133.33,134.99,132.49,134.87,149800.0
2010-04-15 09:35:00,134.88,136.25,134.88,136.16,193100.0,134.88,136.25,134.88,136.16,193100.0
2010-04-15 09:40:00,136.12,137.8,136.04,136.92,168600.0,136.12,137.8,136.04,136.92,168600.0
2010-04-15 09:45:00,136.88,137.2,136.81,137.18,53900.0,136.88,137.2,136.81,137.18,53900.0
2010-04-15 09:50:00,137.19,137.25,136.89,137.0,89200.0,137.19,137.25,136.89,137.0,89200.0
2010-04-15 09:55:00,137.0,137.0,136.53,136.69,37500.0,137.0,137.0,136.53,136.69,37500.0
2010-04-15 10:00:00,136.81,137.2,136.72,136.85,50600.0,136.81,137.2,136.72,136.85,50600.0
2010-04-15 10:05:00,136.77,137.05,136.77,136.98,29700.0,136.77,137.05,136.77,136.98,29700.0
2010-04-15 10:10:00,136.94,137.3,136.86,137.3,43000.0,136.94,137.3,136.86,137.3,43000.0
2010-04-15 10:15:00,137.3,138.16,137.0,137.51,90000.0,137.3,138.16,137.0,137.51,90000.0
2010-04-15 10:20:00,137.49,138.1,137.36,138.09,50800.0,137.49,138.1,137.36,138.09,50800.0
2010-04-15 10:25:00,138.0,138.88,137.92,138.62,84500.0,138.0,138.88,137.92,138.62,84500.0
2010-04-15 10:30:00,138.74,138.99,138.53,138.86,78000.0,138.74,138.99,138.53,138.86,78000.0
2010-04-15 10:35:00,138.87,139.46,138.82,139.14,67600.0,138.87,139.46,138.82,139.14,67600.0
2010-04-15 10:40:00,139.16,139.16,138.34,138.78,70400.0,139.16,139.16,138.34,138.78,70400.0
2010-04-15 10:45:00,138.78,138.85,138.35,138.63,43500.0,138.78,138.85,138.35,138.63,43500.0
2010-04-15 10:50:00,138.54,139.05,138.54,139.0,47600.0,138.54,139.05,138.54,139.0,47600.0
2010-04-15 10:55:00,139.0,139.17,138.43,138.66,40000.0,139.0,139.17,138.43,138.66,40000.0
2010-04-15 11:00:00,138.56,138.66,138.35,138.5,25900.0,138.56,138.66,138.35,138.5,25900.0
2010-04-15 11:05:00,138.4,138.49,137.74,137.84,57800.0,138.4,138.49,137.74,137.84,57800.0
2010-04-15 11:10:00,137.8,138.07,137.62,137.7,31800.0,137.8,138.07,137.62,137.7,31800.0
2010-04-15 11:15:00,137.7,137.99,136.97,137.15,58600.0,137.7,137.99,136.97,137.15,58600.0
2010-04-15 11:20:00,137.1,137.64,137.1,137.43,17900.0,137.1,137.64,137.1,137.43,17900.0
2010-04-15 11:25:00,137.43,137.52,137.26,137.41,21600.0,137.43,137.52,137.26,137.41,21600.0
2010-04-15 11:30:00,137.42,137.55,137.05,137.07,26500.0,137.42,137.55,137.05,137.07,26500.0
2010-04-15 11:35:00,137.07,137.4,137.05,137.39,46700.0,137.07,137.4,137.05,137.39,46700.0
2010-04-15 11:40:00,137.4,137.72,137.27,137.41,28700.0,137.4,137.72,137.27,137.41,28700.0
2010-04-15 11:45:00,137.39,137.48,136.9,137.08,23600.0,137.39,137.48,136.9,137.08,23600.0
2010-04-15 11:50:00,137.05,137.17,136.9,137.16,17200.0,137.05,137.17,136.9,137.16,17200.0
2010-04-15 11:55:00,137.13,137.7,136.83,137.42,39900.0,137.13,137.7,136.83,137.42,39900.0
2010-04-15 12:00:00,137.32,137.33,137.05,137.28,16600.0,137.32,137.33,137.05,137.28,16600.0
2010-04-15 12:05:00,137.18,137.32,136.5,137.24,46100.0,137.18,137.32,136.5,137.24,46100.0
2010-04-15 12:10:00,137.25,137.31,137.13,137.24,12300.0,137.25,137.31,137.13,137.24,12300.0
2010-04-15 12:15:00,137.26,137.41,137.15,137.3,18300.0,137.26,137.41,137.15,137.3,18300.0
2010-04-15 12:20:00,137.34,137.39,137.24,137.32,11600.0,137.34,137.39,137.24,137.32,11600.0
2010-04-15 12:25:00,137.29,137.41,137.03,137.29,27700.0,137.29,137.41,137.03,137.29,27700.0
2010-04-15 12:30:00,137.27,137.68,137.25,137.68,6600.0,137.27,137.68,137.25,137.68,6600.0
2010-04-15 12:35:00,137.59,138.35,137.59,138.2,19000.0,137.59,138.35,137.59,138.2,19000.0
2010-04-15 12:40:00,138.18,138.34,137.84,138.03,10100.0,138.18,138.34,137.84,138.03,10100.0
2010-04-15 12:45:00,138.06,138.89,138.06,138.88,21500.0,138.06,138.89,138.06,138.88,21500.0
2010-04-15 12:50:00,138.88,138.98,138.57,138.58,18800.0,138.88,138.98,138.57,138.58,18800.0
2010-04-15 12:55:00,138.68,138.93,138.68,138.8,6000.0,138.68,138.93,138.68,138.8,6000.0
2010-04-15 13:00:00,138.8,138.95,138.73,138.83,11000.0,138.8,138.95,138.73,138.83,11000.0
2010-04-15 13:05:00,138.82,138.86,138.51,138.53,7700.0,138.82,138.86,138.51,138.53,7700.0
2010-04-15 13:10:00,138.52,138.87,138.51,138.73,8900.0,138.52,138.87,138.51,138.73,8900.0
2010-04-15 13:15:00,138.77,138.81,138.6,138.6,15200.0,138.77,138.81,138.6,138.6,15200.0
2010-04-15 13:20:00,138.67,138.68,138.45,138.53,13200.0,138.67,138.68,138.45,138.53,13200.0
2010-04-15 13:25:00,138.45,138.53,138.31,138.45,10300.0,138.45,138.53,138.31,138.45,10300.0
2010-04-15 13:30:00,138.46,138.62,138.38,138.51,7600.0,138.46,138.62,138.38,138.51,7600.0
2010-04-15 13:35:00,138.38,138.65,138.25,138.47,14700.0,138.38,138.65,138.25,138.47,14700.0
2010-04-15 13:40:00,138.58,138.67,138.39,138.57,10600.0,138.58,138.67,138.39,138.57,10600.0
2010-04-15 13:45:00,138.58,138.68,138.53,138.55,8900.0,138.58,138.68,138.53,138.55,8900.0
2010-04-15 13:50:00,138.6,138.88,138.52,138.88,16600.0,138.6,138.88,138.52,138.88,16600.0
2010-04-15 13:55:00,138.88,138.92,138.71,138.8,10100.0,138.88,138.92,138.71,138.8,10100.0
2010-04-15 14:00:00,138.8,138.84,138.56,138.57,6100.0,138.8,138.84,138.56,138.57,6100.0
2010-04-15 14:05:00,138.51,138.72,138.47,138.59,9000.0,138.51,138.72,138.47,138.59,9000.0
2010-04-15 14:10:00,138.5,138.64,137.93,138.07,25300.0,138.5,138.64,137.93,138.07,25300.0
2010-04-15 14:15:00,138.15,138.5,137.96,138.31,25700.0,138.15,138.5,137.96,138.31,25700.0
2010-04-15 14:20:00,138.23,138.64,138.19,138.22,15200.0,138.23,138.64,138.19,138.22,15200.0
2010-04-15 14:25:00,138.28,138.29,138.12,138.16,7900.0,138.28,138.29,138.12,138.16,7900.0
2010-04-15 14:30:00,138.16,138.24,137.88,138.16,16700.0,138.16,138.24,137.88,138.16,16700.0
2010-04-15 14:35:00,138.21,138.28,137.86,138.21,33700.0,138.21,138.28,137.86,138.21,33700.0
2010-04-15 14:40:00,138.21,138.44,138.08,138.43,11000.0,138.21,138.44,138.08,138.43,11000.0
2010-04-15 14:45:00,138.35,138.72,138.26,138.7,9400.0,138.35,138.72,138.26,138.7,9400.0
2010-04-15 14:50:00,138.69,138.76,138.64,138.75,13100.0,138.69,138.76,138.64,138.75,13100.0
2010-04-15 14:55:00,138.7,138.73,138.38,138.62,8000.0,138.7,138.73,138.38,138.62,8000.0
2010-04-15 15:00:00,138.62,138.64,138.26,138.4,11700.0,138.62,138.64,138.26,138.4,11700.0
2010-04-15 15:05:00,138.43,138.57,138.2,138.32,26500.0,138.43,138.57,138.2,138.32,26500.0
2010-04-15 15:10:00,138.33,138.33,138.0,138.03,17700.0,138.33,138.33,138.0,138.03,17700.0
2010-04-15 15:15:00,138.05,138.15,138.0,138.01,29900.0,138.05,138.15,138.0,138.01,29900.0
2010-04-15 15:20:00,138.0,138.5,137.98,138.35,24900.0,138.0,138.5,137.98,138.35,24900.0
2010-04-15 15:25:00,138.28,138.5,138.19,138.29,20200.0,138.28,138.5,138.19,138.29,20200.0
2010-04-15 15:30:00,138.25,138.44,137.92,137.93,50000.0,138.25,138.44,137.92,137.93,50000.0
2010-04-15 15:35:00,137.93,138.35,137.63,138.0,40400.0,137.93,138.35,137.63,138.0,40400.0
2010-04-15 15:40:00,138.02,138.46,137.95,138.22,53700.0,138.02,138.46,137.95,138.22,53700.0
2010-04-15 15:45:00,138.22,138.4,138.0,138.2,45300.0,138.22,138.4,138.0,138.2,45300.0
2010-04-15 15:50:00,138.2,138.4,137.94,138.0,62700.0,138.2,138.4,137.94,138.0,62700.0
2010-04-15 15:55:00,138.0,138.11,137.73,137.76,84500.0,138.0,138.11,137.73,137.76,84500.0
2010-04-16 09:30:00,138.02,138.09,136.06,136.43,149100.0,138.02,138.09,136.06,136.43,149100.0
2010-04-16 09:35:00,136.63,136.63,135.08,135.86,49000.0,136.63,136.63,135.08,135.86,49000.0
2010-04-16 09:40:00,135.86,136.1,135.66,136.0,22800.0,135.86,136.1,135.66,136.0,22800.0
2010-04-16 09:45:00,136.0,136.4,135.54,135.74,48100.0,136.0,136.4,135.54,135.74,48100.0
2010-04-16 09:50:00,135.57,135.57,134.76,134.8,64400.0,135.57,135.57,134.76,134.8,64400.0
2010-04-16 09:55:00,134.52,135.26,134.52,134.79,30900.0,134.52,135.26,134.52,134.79,30900.0
2010-04-16 10:00:00,134.86,135.35,134.85,135.05,18700.0,134.86,135.35,134.85,135.05,18700.0
2010-04-16 10:05:00,135.0,135.31,134.69,134.94,39800.0,135.0,135.31,134.69,134.94,39800.0
2010-04-16 10:10:00,134.92,135.06,134.89,134.95,13500.0,134.92,135.06,134.89,134.95,13500.0
2010-04-16 10:15:00,135.0,135.85,134.94,135.6,43500.0,135.0,135.85,134.94,135.6,43500.0
2010-04-16 10:20:00,135.78,135.87,135.09,135.3,26100.0,135.78,135.87,135.09,135.3,26100.0
2010-04-16 10:25:00,135.29,135.72,135.2,135.55,18300.0,135.29,135.72,135.2,135.55,18300.0
2010-04-16 10:30:00,135.56,135.8,135.45,135.72,9200.0,135.56,135.8,135.45,135.72,9200.0
2010-04-16 10:35:00,135.64,135.96,135.26,135.26,27500.0,135.64,135.96,135.26,135.26,27500.0
2010-04-16 10:40:00,135.24,135.93,135.21,135.21,15000.0,135.24,135.93,135.21,135.21,15000.0
2010-04-16 10:45:00,135.26,135.62,135.18,135.34,6700.0,135.26,135.62,135.18,135.34,6700.0
2010-04-16 10:50:00,135.32,135.48,134.99,135.0,19000.0,135.32,135.48,134.99,135.0,19000.0
2010-04-16 10:55:00,135.02,135.4,134.89,134.89,18600.0,135.02,135.4,134.89,134.89,18600.0
2010-04-16 11:00:00,134.81,135.0,134.77,134.83,12600.0,134.81,135.0,134.77,134.83,12600.0
2010-04-16 11:05:00,134.9,134.95,134.62,134.77,12600.0,134.9,134.95,134.62,134.77,12600.0
2010-04-16 11:10:00,134.8,134.89,134.62,134.63,23600.0,134.8,134.89,134.62,134.63,23600.0
2010-04-16 11:15:00,134.77,134.79,134.5,134.61,24300.0,134.77,134.79,134.5,134.61,24300.0
2010-04-16 11:20:00,134.67,135.05,134.5,134.95,29500.0,134.67,135.05,134.5,134.95,29500.0
2010-04-16 11:25:00,135.16,135.7,135.16,135.43,35600.0,135.16,135.7,135.16,135.43,35600.0
2010-04-16 11:30:00,135.39,135.39,134.51,134.52,17800.0,135.39,135.39,134.51,134.52,17800.0
2010-04-16 11:35:00,134.65,135.23,134.55,134.64,10200.0,134.65,135.23,134.55,134.64,10200.0
2010-04-16 11:40:00,134.64,134.95,134.64,134.8,6400.0,134.64,134.95,134.64,134.8,6400.0
2010-04-16 11:45:00,134.76,134.79,134.23,134.39,19500.0,134.76,134.79,134.23,134.39,19500.0
2010-04-16 11:50:00,134.51,134.91,134.09,134.91,20800.0,134.51,134.91,134.09,134.91,20800.0
2010-04-16 11:55:00,134.82,134.94,134.0,134.04,20800.0,134.82,134.94,134.0,134.04,20800.0
2010-04-16 12:00:00,134.04,134.13,133.15,133.64,37200.0,134.04,134.13,133.15,133.64,37200.0
2010-04-16 12:05:00,133.58,133.58,132.82,132.82,23800.0,133.58,133.58,132.82,132.82,23800.0
2010-04-16 12:10:00,133.0,133.3,132.88,132.99,22600.0,133.0,133.3,132.88,132.99,22600.0
2010-04-16 12:15:00,133.0,133.49,132.9,132.93,9600.0,133.0,133.49,132.9,132.93,9600.0
2010-04-16 12:20:00,132.99,133.5,132.99,133.34,17100.0,132.99,133.5,132.99,133.34,17100.0
2010-04-16 12:25:00,133.46,133.55,133.07,133.25,19200.0,133.46,133.55,133.07,133.25,19200.0
2010-04-16 12:30:00,133.37,133.37,132.7,133.2,20500.0,133.37,133.37,132.7,133.2,20500.0
2010-04-16 12:35:00,133.2,133.2,132.17,132.6,32500.0,133.2,133.2,132.17,132.6,32500.0
2010-04-16 12:40:00,132.51,133.0,132.51,132.96,12500.0,132.51,133.0,132.51,132.96,12500.0
2010-04-16 12:45:00,132.9,133.9,132.86,133.82,29600.0,132.9,133.9,132.86,133.82,29600.0
2010-04-16 12:50:00,133.81,133.91,133.47,133.73,14400.0,133.81,133.91,133.47,133.73,14400.0
2010-04-16 12:55:00,133.69,134.23,133.69,134.0,16200.0,133.69,134.23,133.69,134.0,16200.0
2010-04-16 13:00:00,134.03,134.49,133.82,133.86,14400.0,134.03,134.49,133.82,133.86,14400.0
2010-04-16 13:05:00,133.87,134.6,133.87,134.31,17700.0,133.87,134.6,133.87,134.31,17700.0
2010-04-16 13:10:00,134.36,134.51,134.25,134.25,24300.0,134.36,134.51,134.25,134.25,24300.0
2010-04-16 13:15:00,134.25,134.25,133.56,134.0,20000.0,134.25,134.25,133.56,134.0,20000.0
2010-04-16 13:20:00,134.02,134.31,134.0,134.0,9300.0,134.02,134.31,134.0,134.0,9300.0
2010-04-16 13:25:00,133.91,134.14,133.8,133.9,4500.0,133.91,134.14,133.8,133.9,4500.0
2010-04-16 13:30:00,133.89,134.02,133.67,133.76,6100.0,133.89,134.02,133.67,133.76,6100.0
2010-04-16 13:35:00,133.76,133.76,133.3,133.45,4200.0,133.76,133.76,133.3,133.45,4200.0
2010-04-16 13:40:00,133.52,133.77,133.52,133.65,5100.0,133.52,133.77,133.52,133.65,5100.0
2010-04-16 13:45:00,133.71,133.76,133.61,133.61,8400.0,133.71,133.76,133.61,133.61,8400.0
2010-04-16 13:50:00,133.61,133.61,133.38,133.41,9300.0,133.61,133.61,133.38,133.41,9300.0
2010-04-16 13:55:00,133.44,133.58,133.28,133.4,6000.0,133.44,133.58,133.28,133.4,6000.0
2010-04-16 14:00:00,133.41,133.42,133.23,133.32,9800.0,133.41,133.42,133.23,133.32,9800.0
2010-04-16 14:05:00,133.37,134.0,133.37,133.85,6800.0,133.37,134.0,133.37,133.85,6800.0
2010-04-16 14:10:00,133.87,133.87,133.56,133.81,3500.0,133.87,133.87,133.56,133.81,3500.0
2010-04-16 14:15:00,133.74,133.89,133.63,133.78,20000.0,133.74,133.89,133.63,133.78,20000.0
2010-04-16 14:20:00,133.75,134.0,133.7,133.9,7200.0,133.75,134.0,133.7,133.9,7200.0
2010-04-16 14:25:00,133.9,134.13,133.81,134.02,12000.0,133.9,134.13,133.81,134.02,12000.0
2010-04-16 14:30:00,134.01,134.14,133.87,134.12,7800.0,134.01,134.14,133.87,134.12,7800.0
2010-04-16 14:35:00,134.04,134.21,133.87,133.87,7900.0,134.04,134.21,133.87,133.87,7900.0
2010-04-16 14:40:00,133.85,134.44,133.83,134.44,10000.0,133.85,134.44,133.83,134.44,10000.0
2010-04-16 14:45:00,134.4,134.45,134.02,134.02,5600.0,134.4,134.45,134.02,134.02,5600.0
2010-04-16 14:50:00,133.94,134.26,133.9,134.18,8200.0,133.94,134.26,133.9,134.18,8200.0
2010-04-16 14:55:00,134.12,134.26,133.9,133.9,5600.0,134.12,134.26,133.9,133.9,5600.0
2010-04-16 15:00:00,134.03,134.04,133.81,133.87,7700.0,134.03,134.04,133.81,133.87,7700.0
2010-04-16 15:05:00,133.85,133.88,133.6,133.77,13700.0,133.85,133.88,133.6,133.77,13700.0
2010-04-16 15:10:00,133.79,134.11,133.79,134.05,10700.0,133.79,134.11,133.79,134.05,10700.0
2010-04-16 15:15:00,133.86,133.94,133.5,133.67,7600.0,133.86,133.94,133.5,133.67,7600.0
2010-04-16 15:20:00,133.62,134.34,133.51,134.12,20200.0,133.62,134.34,133.51,134.12,20200.0
2010-04-16 15:25:00,134.1,134.11,133.88,133.95,7400.0,134.1,134.11,133.88,133.95,7400.0
2010-04-16 15:30:00,133.93,134.23,133.78,134.15,17300.0,133.93,134.23,133.78,134.15,17300.0
2010-04-16 15:35:00,134.15,134.19,133.87,134.1,14300.0,134.15,134.19,133.87,134.1,14300.0
2010-04-16 15:40:00,134.1,134.12,133.78,134.11,18600.0,134.1,134.12,133.78,134.11,18600.0
2010-04-16 15:45:00,134.1,134.3,133.75,133.86,26300.0,134.1,134.3,133.75,133.86,26300.0
2010-04-16 15:50:00,133.92,134.61,133.87,134.43,41100.0,133.92,134.61,133.87,134.43,41100.0
2010-04-16 15:55:00,134.22,134.8,134.14,134.33,153400.0,134.22,134.8,134.14,134.33,153400.0
2010-04-19 09:30:00,132.09,132.13,131.64,131.88,92400.0,132.09,132.13,131.64,131.88,92400.0
2010-04-19 09:35:00,132.0,134.9,131.96,134.28,69900.0,132.0,134.9,131.96,134.28,69900.0
2010-04-19 09:40:00,134.28,134.46,133.63,133.94,32700.0,134.28,134.46,133.63,133.94,32700.0
2010-04-19 09:45:00,133.97,133.97,132.99,133.25,28100.0,133.97,133.97,132.99,133.25,28100.0
2010-04-19 09:50:00,133.09,133.89,133.09,133.87,27400.0,133.09,133.89,133.09,133.87,27400.0
2010-04-19 09:55:00,133.86,133.86,132.5,132.78,27900.0,133.86,133.86,132.5,132.78,27900.0
2010-04-19 10:00:00,132.78,133.16,132.78,132.89,24800.0,132.78,133.16,132.78,132.89,24800.0
2010-04-19 10:05:00,132.93,133.02,132.53,132.63,37300.0,132.93,133.02,132.53,132.63,37300.0
2010-04-19 10:10:00,132.67,133.14,132.62,133.03,10400.0,132.67,133.14,132.62,133.03,10400.0
2010-04-19 10:15:00,133.0,133.1,132.59,132.69,19900.0,133.0,133.1,132.59,132.69,19900.0
2010-04-19 10:20:00,132.65,132.92,132.62,132.92,23400.0,132.65,132.92,132.62,132.92,23400.0
2010-04-19 10:25:00,132.74,133.06,132.74,133.02,21000.0,132.74,133.06,132.74,133.02,21000.0
2010-04-19 10:30:00,133.01,133.35,132.95,133.12,12400.0,133.01,133.35,132.95,133.12,12400.0
2010-04-19 10:35:00,133.07,133.1,132.79,132.85,20200.0,133.07,133.1,132.79,132.85,20200.0
2010-04-19 10:40:00,132.8,132.8,132.55,132.7,12600.0,132.8,132.8,132.55,132.7,12600.0
2010-04-19 10:45:00,132.68,132.73,132.56,132.6,12300.0,132.68,132.73,132.56,132.6,12300.0
2010-04-19 10:50:00,132.6,132.64,132.28,132.43,31300.0,132.6,132.64,132.28,132.43,31300.0
2010-04-19 10:55:00,132.34,132.49,132.27,132.34,13200.0,132.34,132.49,132.27,132.34,13200.0
2010-04-19 11:00:00,132.34,132.68,132.34,132.38,13700.0,132.34,132.68,132.34,132.38,13700.0
2010-04-19 11:05:00,132.42,133.09,132.35,132.75,15900.0,132.42,133.09,132.35,132.75,15900.0
2010-04-19 11:10:00,132.68,132.79,132.46,132.46,16700.0,132.68,132.79,132.46,132.46,16700.0
2010-04-19 11:15:00,132.46,132.65,132.44,132.59,15100.0,132.46,132.65,132.44,132.59,15100.0
2010-04-19 11:20:00,132.58,132.64,132.49,132.49,7800.0,132.58,132.64,132.49,132.49,7800.0
2010-04-19 11:25:00,132.53,132.53,132.24,132.5,10600.0,132.53,132.53,132.24,132.5,10600.0
2010-04-19 11:30:00,132.46,132.79,132.46,132.78,11100.0,132.46,132.79,132.46,132.78,11100.0
2010-04-19 11:35:00,132.86,132.96,132.8,132.8,11400.0,132.86,132.96,132.8,132.8,11400.0
2010-04-19 11:40:00,132.8,132.85,132.63,132.7,6600.0,132.8,132.85,132.63,132.7,6600.0
2010-04-19 11:45:00,132.7,132.82,132.55,132.6,10600.0,132.7,132.82,132.55,132.6,10600.0
2010-04-19 11:50:00,132.55,132.61,132.17,132.32,22500.0,132.55,132.61,132.17,132.32,22500.0
2010-04-19 11:55:00,132.37,132.59,131.85,131.85,22300.0,132.37,132.59,131.85,131.85,22300.0
2010-04-19 12:00:00,131.85,132.04,131.82,131.84,16100.0,131.85,132.04,131.82,131.84,16100.0
2010-04-19 12:05:00,131.86,131.94,131.73,131.77,12600.0,131.86,131.94,131.73,131.77,12600.0
2010-04-19 12:10:00,131.77,131.83,131.32,131.41,17100.0,131.77,131.83,131.32,131.41,17100.0
2010-04-19 12:15:00,131.41,131.42,130.75,131.22,33500.0,131.41,131.42,130.75,131.22,33500.0
2010-04-19 12:20:00,131.24,131.38,130.89,131.36,25100.0,131.24,131.38,130.89,131.36,25100.0
2010-04-19 12:25:00,131.26,131.41,131.18,131.19,7500.0,131.26,131.41,131.18,131.19,7500.0
2010-04-19 12:30:00,131.15,131.46,131.05,131.22,9000.0,131.15,131.46,131.05,131.22,9000.0
2010-04-19 12:35:00,131.18,131.18,130.51,131.0,37700.0,131.18,131.18,130.51,131.0,37700.0
2010-04-19 12:40:00,130.86,131.29,130.86,131.17,4600.0,130.86,131.29,130.86,131.17,4600.0
2010-04-19 12:45:00,131.17,131.92,131.17,131.61,24700.0,131.17,131.92,131.17,131.61,24700.0
2010-04-19 12:50:00,131.69,131.81,131.69,131.81,4800.0,131.69,131.81,131.69,131.81,4800.0
2010-04-19 12:55:00,131.8,132.1,131.79,131.8,10300.0,131.8,132.1,131.79,131.8,10300.0
2010-04-19 13:00:00,131.8,131.8,131.28,131.29,7800.0,131.8,131.8,131.28,131.29,7800.0
2010-04-19 13:05:00,131.22,131.36,131.22,131.3,2500.0,131.22,131.36,131.22,131.3,2500.0
2010-04-19 13:10:00,131.3,131.47,131.29,131.45,3900.0,131.3,131.47,131.29,131.45,3900.0
2010-04-19 13:15:00,131.37,131.5,131.29,131.34,6200.0,131.37,131.5,131.29,131.34,6200.0
2010-04-19 13:20:00,131.29,131.47,131.25,131.43,4200.0,131.29,131.47,131.25,131.43,4200.0
2010-04-19 13:25:00,131.41,131.5,131.38,131.42,14400.0,131.41,131.5,131.38,131.42,14400.0
2010-04-19 13:30:00,131.41,131.41,131.26,131.28,4800.0,131.41,131.41,131.26,131.28,4800.0
2010-04-19 13:35:00,131.29,131.35,131.19,131.24,9200.0,131.29,131.35,131.19,131.24,9200.0
2010-04-19 13:40:00,131.24,131.45,131.2,131.29,6300.0,131.24,131.45,131.2,131.29,6300.0
2010-04-19 13:45:00,131.35,131.44,131.2,131.24,4700.0,131.35,131.44,131.2,131.24,4700.0
2010-04-19 13:50:00,131.19,131.21,130.49,130.57,28200.0,131.19,131.21,130.49,130.57,28200.0
2010-04-19 13:55:00,130.62,130.78,130.5,130.52,7900.0,130.62,130.78,130.5,130.52,7900.0
2010-04-19 14:00:00,130.52,130.57,130.15,130.3,22300.0,130.52,130.57,130.15,130.3,22300.0
2010-04-19 14:05:00,130.29,130.46,130.17,130.31,19100.0,130.29,130.46,130.17,130.31,19100.0
2010-04-19 14:10:00,130.3,130.68,130.3,130.5,16800.0,130.3,130.68,130.3,130.5,16800.0
2010-04-19 14:15:00,130.5,131.35,130.5,131.27,25200.0,130.5,131.35,130.5,131.27,25200.0
2010-04-19 14:20:00,131.21,131.37,131.14,131.3,13100.0,131.21,131.37,131.14,131.3,13100.0
2010-04-19 14:25:00,131.27,131.55,131.2,131.2,18500.0,131.27,131.55,131.2,131.2,18500.0
2010-04-19 14:30:00,131.25,131.34,131.03,131.16,12400.0,131.25,131.34,131.03,131.16,12400.0
2010-04-19 14:35:00,131.18,131.35,131.01,131.04,15700.0,131.18,131.35,131.01,131.04,15700.0
2010-04-19 14:40:00,131.03,131.2,130.98,131.2,14100.0,131.03,131.2,130.98,131.2,14100.0
2010-04-19 14:45:00,131.24,131.27,130.9,130.96,11400.0,131.24,131.27,130.9,130.96,11400.0
2010-04-19 14:50:00,131.03,131.22,130.91,131.22,9500.0,131.03,131.22,130.91,131.22,9500.0
2010-04-19 14:55:00,131.1,131.21,130.92,131.07,14700.0,131.1,131.21,130.92,131.07,14700.0
2010-04-19 15:00:00,131.1,131.58,131.05,131.18,22800.0,131.1,131.58,131.05,131.18,22800.0
2010-04-19 15:05:00,131.14,131.44,131.12,131.4,9200.0,131.14,131.44,131.12,131.4,9200.0
2010-04-19 15:10:00,131.36,131.62,131.25,131.48,19000.0,131.36,131.62,131.25,131.48,19000.0
2010-04-19 15:15:00,131.47,131.79,131.44,131.65,15400.0,131.47,131.79,131.44,131.65,15400.0
2010-04-19 15:20:00,131.73,132.0,131.65,131.98,16200.0,131.73,132.0,131.65,131.98,16200.0
2010-04-19 15:25:00,131.95,132.0,131.81,131.91,24600.0,131.95,132.0,131.81,131.91,24600.0
2010-04-19 15:30:00,131.91,131.92,131.61,131.75,19300.0,131.91,131.92,131.61,131.75,19300.0
2010-04-19 15:35:00,131.77,131.82,131.7,131.79,15700.0,131.77,131.82,131.7,131.79,15700.0
2010-04-19 15:40:00,131.79,131.85,131.55,131.65,32900.0,131.79,131.85,131.55,131.65,32900.0
2010-04-19 15:45:00,131.63,131.92,131.63,131.91,36200.0,131.63,131.92,131.63,131.91,36200.0
2010-04-19 15:50:00,131.91,132.21,131.9,132.21,43300.0,131.91,132.21,131.9,132.21,43300.0
2010-04-19 15:55:00,132.2,132.79,132.1,132.79,75400.0,132.2,132.79,132.1,132.79,75400.0
2010-04-20 09:30:00,134.46,134.88,133.8,134.02,39800.0,134.46,134.88,133.8,134.02,39800.0
2010-04-20 09:35:00,134.01,134.27,133.53,133.95,25100.0,134.01,134.27,133.53,133.95,25100.0
2010-04-20 09:40:00,133.96,134.0,133.13,133.67,31700.0,133.96,134.0,133.13,133.67,31700.0
2010-04-20 09:45:00,133.78,133.87,133.2,133.51,27200.0,133.78,133.87,133.2,133.51,27200.0
2010-04-20 09:50:00,133.51,133.78,133.16,133.2,15900.0,133.51,133.78,133.16,133.2,15900.0
2010-04-20 09:55:00,133.28,133.53,133.11,133.11,22800.0,133.28,133.53,133.11,133.11,22800.0
2010-04-20 10:00:00,133.23,133.48,132.98,133.1,20100.0,133.23,133.48,132.98,133.1,20100.0
2010-04-20 10:05:00,133.04,133.22,132.81,133.22,12600.0,133.04,133.22,132.81,133.22,12600.0
2010-04-20 10:10:00,133.17,133.28,132.8,133.0,19100.0,133.17,133.28,132.8,133.0,19100.0
2010-04-20 10:15:00,133.05,133.25,132.97,133.03,18200.0,133.05,133.25,132.97,133.03,18200.0
2010-04-20 10:20:00,133.05,133.05,132.36,132.63,17000.0,133.05,133.05,132.36,132.63,17000.0
2010-04-20 10:25:00,132.69,132.78,132.35,132.35,11600.0,132.69,132.78,132.35,132.35,11600.0
2010-04-20 10:30:00,132.35,132.59,132.35,132.39,4600.0,132.35,132.59,132.35,132.39,4600.0
2010-04-20 10:35:00,132.42,132.42,131.9,132.17,20600.0,132.42,132.42,131.9,132.17,20600.0
2010-04-20 10:40:00,132.29,132.61,132.14,132.61,10000.0,132.29,132.61,132.14,132.61,10000.0
2010-04-20 10:45:00,132.51,132.8,132.51,132.7,9000.0,132.51,132.8,132.51,132.7,9000.0
2010-04-20 10:50:00,132.74,132.85,132.68,132.68,15500.0,132.74,132.85,132.68,132.68,15500.0
2010-04-20 10:55:00,132.71,133.0,132.7,132.91,5800.0,132.71,133.0,132.7,132.91,5800.0
2010-04-20 11:00:00,132.91,133.0,132.84,132.99,15000.0,132.91,133.0,132.84,132.99,15000.0
2010-04-20 11:05:00,132.88,133.25,132.87,133.2,18200.0,132.88,133.25,132.87,133.2,18200.0
2010-04-20 11:10:00,133.25,133.39,133.1,133.39,7500.0,133.25,133.39,133.1,133.39,7500.0
2010-04-20 11:15:00,133.38,133.56,133.14,133.23,20900.0,133.38,133.56,133.14,133.23,20900.0
2010-04-20 11:20:00,133.29,133.43,133.13,133.25,12400.0,133.29,133.43,133.13,133.25,12400.0
2010-04-20 11:25:00,133.23,133.23,132.89,133.03,14000.0,133.23,133.23,132.89,133.03,14000.0
2010-04-20 11:30:00,133.03,133.17,133.0,133.06,6600.0,133.03,133.17,133.0,133.06,6600.0
2010-04-20 11:35:00,133.07,133.27,132.9,133.01,6000.0,133.07,133.27,132.9,133.01,6000.0
2010-04-20 11:40:00,132.93,133.21,132.93,133.18,4400.0,132.93,133.21,132.93,133.18,4400.0
2010-04-20 11:45:00,133.16,133.16,132.91,133.01,11500.0,133.16,133.16,132.91,133.01,11500.0
2010-04-20 11:50:00,133.01,133.1,132.94,133.02,7600.0,133.01,133.1,132.94,133.02,7600.0
2010-04-20 11:55:00,133.09,133.09,132.91,133.01,11900.0,133.09,133.09,132.91,133.01,11900.0
2010-04-20 12:00:00,133.08,133.08,132.75,132.87,18900.0,133.08,133.08,132.75,132.87,18900.0
2010-04-20 12:05:00,132.88,132.96,132.7,132.88,15900.0,132.88,132.96,132.7,132.88,15900.0
2010-04-20 12:10:00,132.87,133.18,132.87,133.18,10900.0,132.87,133.18,132.87,133.18,10900.0
2010-04-20 12:15:00,133.23,133.36,133.1,133.18,21300.0,133.23,133.36,133.1,133.18,21300.0
2010-04-20 12:20:00,133.16,133.41,133.15,133.41,16700.0,133.16,133.41,133.15,133.41,16700.0
2010-04-20 12:25:00,133.42,134.47,133.4,134.36,59600.0,133.42,134.47,133.4,134.36,59600.0
2010-04-20 12:30:00,134.47,134.88,134.17,134.57,40900.0,134.47,134.88,134.17,134.57,40900.0
2010-04-20 12:35:00,134.57,135.25,134.42,134.84,47700.0,134.57,135.25,134.42,134.84,47700.0
2010-04-20 12:40:00,134.86,135.63,134.8,135.48,39900.0,134.86,135.63,134.8,135.48,39900.0
2010-04-20 12:45:00,135.48,135.49,135.14,135.14,27100.0,135.48,135.49,135.14,135.14,27100.0
2010-04-20 12:50:00,135.14,135.24,134.77,134.86,11400.0,135.14,135.24,134.77,134.86,11400.0
2010-04-20 12:55:00,134.9,135.72,134.9,135.37,21100.0,134.9,135.72,134.9,135.37,21100.0
2010-04-20 13:00:00,135.42,135.45,135.07,135.07,1900.0,135.42,135.45,135.07,135.07,1900.0
2010-04-20 13:05:00,135.0,135.17,134.85,135.02,3500.0,135.0,135.17,134.85,135.02,3500.0
2010-04-20 13:10:00,134.92,134.99,134.49,134.64,4800.0,134.92,134.99,134.49,134.64,4800.0
2010-04-20 13:15:00,134.7,134.85,134.56,134.82,3900.0,134.7,134.85,134.56,134.82,3900.0
2010-04-20 13:20:00,134.8,134.94,134.66,134.82,5200.0,134.8,134.94,134.66,134.82,5200.0
2010-04-20 13:25:00,134.81,134.87,134.44,134.62,10700.0,134.81,134.87,134.44,134.62,10700.0
2010-04-20 13:30:00,134.58,134.85,134.58,134.63,7600.0,134.58,134.85,134.58,134.63,7600.0
2010-04-20 13:35:00,134.73,135.0,134.7,134.91,8900.0,134.73,135.0,134.7,134.91,8900.0
2010-04-20 13:40:00,134.94,134.94,134.69,134.69,14800.0,134.94,134.94,134.69,134.69,14800.0
2010-04-20 13:45:00,134.7,134.84,134.5,134.5,9800.0,134.7,134.84,134.5,134.5,9800.0
2010-04-20 13:50:00,134.5,134.55,134.18,134.39,6300.0,134.5,134.55,134.18,134.39,6300.0
2010-04-20 13:55:00,134.35,134.36,133.87,134.01,9800.0,134.35,134.36,133.87,134.01,9800.0
2010-04-20 14:00:00,134.08,135.14,134.0,134.14,10200.0,134.08,135.14,134.0,134.14,10200.0
2010-04-20 14:05:00,134.13,134.13,133.77,134.02,10800.0,134.13,134.13,133.77,134.02,10800.0
2010-04-20 14:10:00,133.97,134.11,133.9,134.11,5200.0,133.97,134.11,133.9,134.11,5200.0
2010-04-20 14:15:00,134.18,134.21,134.06,134.08,8400.0,134.18,134.21,134.06,134.08,8400.0
2010-04-20 14:20:00,134.09,134.35,134.02,134.14,10500.0,134.09,134.35,134.02,134.14,10500.0
2010-04-20 14:25:00,134.16,134.17,133.95,133.99,5300.0,134.16,134.17,133.95,133.99,5300.0
2010-04-20 14:30:00,133.96,134.08,133.85,134.0,6200.0,133.96,134.08,133.85,134.0,6200.0
2010-04-20 14:35:00,134.07,134.38,134.07,134.17,8900.0,134.07,134.38,134.07,134.17,8900.0
2010-04-20 14:40:00,134.17,134.5,134.14,134.5,5600.0,134.17,134.5,134.14,134.5,5600.0
2010-04-20 14:45:00,134.51,134.51,134.18,134.24,8000.0,134.51,134.51,134.18,134.24,8000.0
2010-04-20 14:50:00,134.24,134.27,133.86,134.07,9600.0,134.24,134.27,133.86,134.07,9600.0
2010-04-20 14:55:00,134.06,134.21,134.0,134.0,8300.0,134.06,134.21,134.0,134.0,8300.0
2010-04-20 15:00:00,134.0,134.26,134.0,134.12,5100.0,134.0,134.26,134.0,134.12,5100.0
2010-04-20 15:05:00,134.12,134.27,134.05,134.27,4100.0,134.12,134.27,134.05,134.27,4100.0
2010-04-20 15:10:00,134.25,134.28,134.13,134.13,4300.0,134.25,134.28,134.13,134.13,4300.0
2010-04-20 15:15:00,134.06,134.17,133.82,133.85,5500.0,134.06,134.17,133.82,133.85,5500.0
2010-04-20 15:20:00,133.83,134.16,133.76,133.95,5500.0,133.83,134.16,133.76,133.95,5500.0
2010-04-20 15:25:00,134.02,134.21,133.88,133.94,6200.0,134.02,134.21,133.88,133.94,6200.0
2010-04-20 15:30:00,133.97,134.69,133.97,134.43,26700.0,133.97,134.69,133.97,134.43,26700.0
2010-04-20 15:35:00,134.45,134.55,134.27,134.5,8900.0,134.45,134.55,134.27,134.5,8900.0
2010-04-20 15:40:00,134.48,134.48,133.92,133.94,17700.0,134.48,134.48,133.92,133.94,17700.0
2010-04-20 15:45:00,133.95,134.08,133.72,133.97,19100.0,133.95,134.08,133.72,133.97,19100.0
2010-04-20 15:50:00,133.96,134.16,133.92,133.99,17600.0,133.96,134.16,133.92,133.99,17600.0
2010-04-20 15:55:00,133.99,134.15,133.88,133.94,24100.0,133.99,134.15,133.88,133.94,24100.0
2010-04-21 09:30:00,132.0,132.08,131.15,131.82,96900.0,132.0,132.08,131.15,131.82,96900.0
2010-04-21 09:35:00,131.85,131.98,130.39,131.14,58600.0,131.85,131.98,130.39,131.14,58600.0
2010-04-21 09:40:00,131.12,131.8,130.78,131.19,49900.0,131.12,131.8,130.78,131.19,49900.0
2010-04-21 09:45:00,131.08,131.5,131.01,131.04,38400.0,131.08,131.5,131.01,131.04,38400.0
2010-04-21 09:50:00,131.07,131.24,130.5,130.87,32800.0,131.07,131.24,130.5,130.87,32800.0
2010-04-21 09:55:00,130.88,131.17,130.69,130.85,20300.0,130.88,131.17,130.69,130.85,20300.0
2010-04-21 10:00:00,130.88,131.1,130.5,131.1,34900.0,130.88,131.1,130.5,131.1,34900.0
2010-04-21 10:05:00,131.07,131.29,130.56,130.88,39200.0,131.07,131.29,130.56,130.88,39200.0
2010-04-21 10:10:00,130.99,131.03,130.65,130.66,7400.0,130.99,131.03,130.65,130.66,7400.0
2010-04-21 10:15:00,130.67,130.82,130.62,130.71,18500.0,130.67,130.82,130.62,130.71,18500.0
2010-04-21 10:20:00,130.6,130.7,129.9,130.13,47700.0,130.6,130.7,129.9,130.13,47700.0
2010-04-21 10:25:00,130.24,130.24,129.79,129.79,42500.0,130.24,130.24,129.79,129.79,42500.0
2010-04-21 10:30:00,129.78,130.13,129.62,129.96,41000.0,129.78,130.13,129.62,129.96,41000.0
2010-04-21 10:35:00,129.96,130.07,129.7,129.7,18800.0,129.96,130.07,129.7,129.7,18800.0
2010-04-21 10:40:00,129.72,129.9,129.31,129.39,28300.0,129.72,129.9,129.31,129.39,28300.0
2010-04-21 10:45:00,129.5,129.91,129.16,129.16,32800.0,129.5,129.91,129.16,129.16,32800.0
2010-04-21 10:50:00,129.15,129.29,128.6,128.79,63500.0,129.15,129.29,128.6,128.79,63500.0
2010-04-21 10:55:00,128.95,128.95,128.0,128.19,68400.0,128.95,128.95,128.0,128.19,68400.0
2010-04-21 11:00:00,128.32,128.81,128.15,128.65,36500.0,128.32,128.81,128.15,128.65,36500.0
2010-04-21 11:05:00,128.66,129.13,128.53,128.84,35700.0,128.66,129.13,128.53,128.84,35700.0
2010-04-21 11:10:00,128.92,129.16,128.75,128.81,25100.0,128.92,129.16,128.75,128.81,25100.0
2010-04-21 11:15:00,128.89,128.95,128.33,128.42,21900.0,128.89,128.95,128.33,128.42,21900.0
2010-04-21 11:20:00,128.42,128.72,128.31,128.68,39100.0,128.42,128.72,128.31,128.68,39100.0
2010-04-21 11:25:00,128.72,129.0,128.56,128.83,28800.0,128.72,129.0,128.56,128.83,28800.0
2010-04-21 11:30:00,128.76,129.03,128.51,128.52,10600.0,128.76,129.03,128.51,128.52,10600.0
2010-04-21 11:35:00,128.59,128.89,128.34,128.77,9800.0,128.59,128.89,128.34,128.77,9800.0
2010-04-21 11:40:00,128.77,128.9,128.56,128.59,9600.0,128.77,128.9,128.56,128.59,9600.0
2010-04-21 11:45:00,128.57,128.62,128.28,128.44,11100.0,128.57,128.62,128.28,128.44,11100.0
2010-04-21 11:50:00,128.45,128.93,128.43,128.59,18700.0,128.45,128.93,128.43,128.59,18700.0
2010-04-21 11:55:00,128.64,128.94,128.64,128.75,12700.0,128.64,128.94,128.64,128.75,12700.0
2010-04-21 12:00:00,128.78,129.0,128.78,129.0,14100.0,128.78,129.0,128.78,129.0,14100.0
2010-04-21 12:05:00,129.1,129.11,128.79,128.89,8300.0,129.1,129.11,128.79,128.89,8300.0
2010-04-21 12:10:00,128.85,128.99,128.58,128.76,16500.0,128.85,128.99,128.58,128.76,16500.0
2010-04-21 12:15:00,129.0,129.0,128.81,128.91,5400.0,129.0,129.0,128.81,128.91,5400.0
2010-04-21 12:20:00,128.88,128.97,128.74,128.8,9500.0,128.88,128.97,128.74,128.8,9500.0
2010-04-21 12:25:00,128.7,128.94,128.7,128.77,9000.0,128.7,128.94,128.7,128.77,9000.0
2010-04-21 12:30:00,128.86,128.99,128.77,128.97,15500.0,128.86,128.99,128.77,128.97,15500.0
2010-04-21 12:35:00,128.97,129.15,128.78,128.86,23800.0,128.97,129.15,128.78,128.86,23800.0
2010-04-21 12:40:00,128.86,129.05,128.86,129.05,6500.0,128.86,129.05,128.86,129.05,6500.0
2010-04-21 12:45:00,129.05,129.31,129.02,129.25,18300.0,129.05,129.31,129.02,129.25,18300.0
2010-04-21 12:50:00,129.18,129.35,129.04,129.35,11000.0,129.18,129.35,129.04,129.35,11000.0
2010-04-21 12:55:00,129.35,129.74,129.35,129.47,21200.0,129.35,129.74,129.35,129.47,21200.0
2010-04-21 13:00:00,129.57,129.7,129.47,129.51,17500.0,129.57,129.7,129.47,129.51,17500.0
2010-04-21 13:05:00,129.53,129.7,129.5,129.68,6200.0,129.53,129.7,129.5,129.68,6200.0
2010-04-21 13:10:00,129.63,129.63,129.36,129.56,6200.0,129.63,129.63,129.36,129.56,6200.0
2010-04-21 13:15:00,129.56,129.62,129.38,129.41,7700.0,129.56,129.62,129.38,129.41,7700.0
2010-04-21 13:20:00,129.47,130.06,129.47,130.06,20000.0,129.47,130.06,129.47,130.06,20000.0
2010-04-21 13:25:00,130.04,130.73,129.9,130.73,37300.0,130.04,130.73,129.9,130.73,37300.0
2010-04-21 13:30:00,130.71,131.0,130.67,130.87,64100.0,130.71,131.0,130.67,130.87,64100.0
2010-04-21 13:35:00,130.81,130.95,130.63,130.85,18500.0,130.81,130.95,130.63,130.85,18500.0
2010-04-21 13:40:00,130.82,130.87,130.62,130.76,12300.0,130.82,130.87,130.62,130.76,12300.0
2010-04-21 13:45:00,130.77,130.95,130.54,130.55,24300.0,130.77,130.95,130.54,130.55,24300.0
2010-04-21 13:50:00,130.58,130.81,130.53,130.59,13300.0,130.58,130.81,130.53,130.59,13300.0
2010-04-21 13:55:00,130.75,130.75,130.5,130.55,10900.0,130.75,130.75,130.5,130.55,10900.0
2010-04-21 14:00:00,130.55,130.61,130.11,130.12,21600.0,130.55,130.61,130.11,130.12,21600.0
2010-04-21 14:05:00,130.19,130.19,129.72,129.82,26200.0,130.19,130.19,129.72,129.82,26200.0
2010-04-21 14:10:00,129.87,129.91,129.69,129.72,17400.0,129.87,129.91,129.69,129.72,17400.0
2010-04-21 14:15:00,129.77,129.93,129.5,129.62,16000.0,129.77,129.93,129.5,129.62,16000.0
2010-04-21 14:20:00,129.57,129.78,129.5,129.5,8300.0,129.57,129.78,129.5,129.5,8300.0
2010-04-21 14:25:00,129.49,129.6,129.14,129.4,14700.0,129.49,129.6,129.14,129.4,14700.0
2010-04-21 14:30:00,129.5,129.55,129.32,129.5,11600.0,129.5,129.55,129.32,129.5,11600.0
2010-04-21 14:35:00,129.46,129.55,129.33,129.38,7900.0,129.46,129.55,129.33,129.38,7900.0
2010-04-21 14:40:00,129.38,129.84,129.38,129.48,6700.0,129.38,129.84,129.38,129.48,6700.0
2010-04-21 14:45:00,129.48,130.0,129.46,130.0,13200.0,129.48,130.0,129.46,130.0,13200.0
2010-04-21 14:50:00,130.0,130.26,129.62,129.62,34700.0,130.0,130.26,129.62,129.62,34700.0
2010-04-21 14:55:00,129.72,130.15,129.55,130.15,12900.0,129.72,130.15,129.55,130.15,12900.0
2010-04-21 15:00:00,129.93,130.19,129.73,129.78,9400.0,129.93,130.19,129.73,129.78,9400.0
2010-04-21 15:05:00,129.83,130.1,129.75,129.88,14100.0,129.83,130.1,129.75,129.88,14100.0
2010-04-21 15:10:00,129.88,129.93,129.45,129.62,46700.0,129.88,129.93,129.45,129.62,46700.0
2010-04-21 15:15:00,129.62,129.89,129.61,129.83,6400.0,129.62,129.89,129.61,129.83,6400.0
2010-04-21 15:20:00,129.83,129.84,129.57,129.69,9100.0,129.83,129.84,129.57,129.69,9100.0
2010-04-21 15:25:00,129.78,129.81,129.54,129.71,9100.0,129.78,129.81,129.54,129.71,9100.0
2010-04-21 15:30:00,129.82,130.28,129.72,130.2,28100.0,129.82,130.28,129.72,130.2,28100.0
2010-04-21 15:35:00,130.18,130.4,129.86,130.01,42100.0,130.18,130.4,129.86,130.01,42100.0
2010-04-21 15:40:00,130.01,130.14,129.88,130.05,36300.0,130.01,130.14,129.88,130.05,36300.0
2010-04-21 15:45:00,130.08,130.66,130.04,130.48,71800.0,130.08,130.66,130.04,130.48,71800.0
2010-04-21 15:50:00,130.45,130.7,130.39,130.66,46800.0,130.45,130.7,130.39,130.66,46800.0
2010-04-21 15:55:00,130.66,130.66,130.3,130.46,114300.0,130.66,130.66,130.3,130.46,114300.0
2010-04-22 09:30:00,129.05,130.96,129.05,130.78,44000.0,129.05,130.96,129.05,130.78,44000.0
2010-04-22 09:35:00,130.98,130.98,130.15,130.32,23700.0,130.98,130.98,130.15,130.32,23700.0
2010-04-22 09:40:00,130.31,130.31,129.36,129.64,20600.0,130.31,130.31,129.36,129.64,20600.0
2010-04-22 09:45:00,129.64,130.0,129.5,129.77,31700.0,129.64,130.0,129.5,129.77,31700.0
2010-04-22 09:50:00,129.89,130.27,129.83,130.24,26200.0,129.89,130.27,129.83,130.24,26200.0
2010-04-22 09:55:00,130.24,130.39,129.89,130.0,13600.0,130.24,130.39,129.89,130.0,13600.0
2010-04-22 10:00:00,130.0,130.73,129.9,130.58,21400.0,130.0,130.73,129.9,130.58,21400.0
2010-04-22 10:05:00,130.71,131.97,130.58,131.94,61300.0,130.71,131.97,130.58,131.94,61300.0
2010-04-22 10:10:00,131.92,132.67,131.92,132.45,59000.0,131.92,132.67,131.92,132.45,59000.0
2010-04-22 10:15:00,132.43,133.49,132.43,133.47,63600.0,132.43,133.49,132.43,133.47,63600.0
2010-04-22 10:20:00,133.39,133.51,132.83,133.04,44900.0,133.39,133.51,132.83,133.04,44900.0
2010-04-22 10:25:00,132.95,133.34,132.57,132.78,24300.0,132.95,133.34,132.57,132.78,24300.0
2010-04-22 10:30:00,132.78,133.11,131.89,132.8,38700.0,132.78,133.11,131.89,132.8,38700.0
2010-04-22 10:35:00,132.79,132.98,132.56,132.65,17400.0,132.79,132.98,132.56,132.65,17400.0
2010-04-22 10:40:00,132.64,132.92,132.59,132.72,19900.0,132.64,132.92,132.59,132.72,19900.0
2010-04-22 10:45:00,132.84,133.0,132.56,133.0,23900.0,132.84,133.0,132.56,133.0,23900.0
2010-04-22 10:50:00,132.93,133.48,132.88,133.29,18900.0,132.93,133.48,132.88,133.29,18900.0
2010-04-22 10:55:00,133.32,133.38,133.02,133.05,6800.0,133.32,133.38,133.02,133.05,6800.0
2010-04-22 11:00:00,133.07,133.34,133.01,133.33,11500.0,133.07,133.34,133.01,133.33,11500.0
2010-04-22 11:05:00,133.2,133.34,132.92,133.09,5600.0,133.2,133.34,132.92,133.09,5600.0
2010-04-22 11:10:00,133.11,133.2,132.86,133.16,3600.0,133.11,133.2,132.86,133.16,3600.0
2010-04-22 11:15:00,133.0,133.01,132.5,132.69,16200.0,133.0,133.01,132.5,132.69,16200.0
2010-04-22 11:20:00,132.63,132.66,132.31,132.41,6700.0,132.63,132.66,132.31,132.41,6700.0
2010-04-22 11:25:00,132.38,132.48,132.28,132.35,9000.0,132.38,132.48,132.28,132.35,9000.0
2010-04-22 11:30:00,132.4,132.4,132.08,132.18,22100.0,132.4,132.4,132.08,132.18,22100.0
2010-04-22 11:35:00,132.21,132.31,132.2,132.26,8500.0,132.21,132.31,132.2,132.26,8500.0
2010-04-22 11:40:00,132.15,132.3,132.15,132.3,6700.0,132.15,132.3,132.15,132.3,6700.0
2010-04-22 11:45:00,132.3,132.6,132.3,132.5,3500.0,132.3,132.6,132.3,132.5,3500.0
2010-04-22 11:50:00,132.52,132.95,132.52,132.66,5600.0,132.52,132.95,132.52,132.66,5600.0
2010-04-22 11:55:00,132.7,132.93,132.69,132.81,14400.0,132.7,132.93,132.69,132.81,14400.0
2010-04-22 12:00:00,132.81,132.81,132.36,132.6,4300.0,132.81,132.81,132.36,132.6,4300.0
2010-04-22 12:05:00,132.65,132.68,132.59,132.67,10800.0,132.65,132.68,132.59,132.67,10800.0
2010-04-22 12:10:00,132.66,132.67,132.51,132.51,4700.0,132.66,132.67,132.51,132.51,4700.0
2010-04-22 12:15:00,132.52,132.52,132.3,132.44,7600.0,132.52,132.52,132.3,132.44,7600.0
2010-04-22 12:20:00,132.38,132.98,132.38,132.95,17500.0,132.38,132.98,132.38,132.95,17500.0
2010-04-22 12:25:00,132.98,133.12,132.57,132.57,11900.0,132.98,133.12,132.57,132.57,11900.0
2010-04-22 12:30:00,132.68,132.85,132.68,132.76,6400.0,132.68,132.85,132.68,132.76,6400.0
2010-04-22 12:35:00,132.73,132.95,132.73,132.77,7200.0,132.73,132.95,132.73,132.77,7200.0
2010-04-22 12:40:00,132.9,132.93,132.86,132.91,1600.0,132.9,132.93,132.86,132.91,1600.0
2010-04-22 12:45:00,132.93,132.94,132.57,132.69,8100.0,132.93,132.94,132.57,132.69,8100.0
2010-04-22 12:50:00,132.69,132.79,132.54,132.73,7900.0,132.69,132.79,132.54,132.73,7900.0
2010-04-22 12:55:00,132.73,132.73,132.56,132.65,2900.0,132.73,132.73,132.56,132.65,2900.0
2010-04-22 13:00:00,132.63,133.15,132.58,133.15,19000.0,132.63,133.15,132.58,133.15,19000.0
2010-04-22 13:05:00,133.15,133.4,133.11,133.4,11400.0,133.15,133.4,133.11,133.4,11400.0
2010-04-22 13:10:00,133.47,133.95,133.47,133.74,22900.0,133.47,133.95,133.47,133.74,22900.0
2010-04-22 13:15:00,133.85,133.98,133.5,133.6,12600.0,133.85,133.98,133.5,133.6,12600.0
2010-04-22 13:20:00,133.69,133.86,133.58,133.58,9300.0,133.69,133.86,133.58,133.58,9300.0
2010-04-22 13:25:00,133.58,133.74,133.39,133.63,8500.0,133.58,133.74,133.39,133.63,8500.0
2010-04-22 13:30:00,133.59,133.59,133.28,133.3,8200.0,133.59,133.59,133.28,133.3,8200.0
2010-04-22 13:35:00,133.28,133.4,133.27,133.27,4000.0,133.28,133.4,133.27,133.27,4000.0
2010-04-22 13:40:00,133.3,133.41,132.96,132.97,27000.0,133.3,133.41,132.96,132.97,27000.0
2010-04-22 13:45:00,132.99,133.49,132.99,133.46,6300.0,132.99,133.49,132.99,133.46,6300.0
2010-04-22 13:50:00,133.47,133.7,133.47,133.7,9400.0,133.47,133.7,133.47,133.7,9400.0
2010-04-22 13:55:00,133.65,133.74,133.45,133.67,11900.0,133.65,133.74,133.45,133.67,11900.0
2010-04-22 14:00:00,133.69,133.92,133.62,133.64,5000.0,133.69,133.92,133.62,133.64,5000.0
2010-04-22 14:05:00,133.62,133.62,133.24,133.39,9700.0,133.62,133.62,133.24,133.39,9700.0
2010-04-22 14:10:00,133.37,133.47,133.36,133.47,6400.0,133.37,133.47,133.36,133.47,6400.0
2010-04-22 14:15:00,133.47,133.98,133.45,133.94,10700.0,133.47,133.98,133.45,133.94,10700.0
2010-04-22 14:20:00,133.82,133.96,133.78,133.96,9700.0,133.82,133.96,133.78,133.96,9700.0
2010-04-22 14:25:00,133.91,134.0,133.79,133.99,12100.0,133.91,134.0,133.79,133.99,12100.0
2010-04-22 14:30:00,133.91,134.2,133.91,133.99,20600.0,133.91,134.2,133.91,133.99,20600.0
2010-04-22 14:35:00,134.12,134.12,133.73,133.73,10100.0,134.12,134.12,133.73,133.73,10100.0
2010-04-22 14:40:00,133.67,133.71,133.2,133.29,13800.0,133.67,133.71,133.2,133.29,13800.0
2010-04-22 14:45:00,133.29,133.55,133.25,133.28,12400.0,133.29,133.55,133.25,133.28,12400.0
2010-04-22 14:50:00,133.21,133.51,133.21,133.49,16700.0,133.21,133.51,133.21,133.49,16700.0
2010-04-22 14:55:00,133.47,133.52,133.32,133.51,12000.0,133.47,133.52,133.32,133.51,12000.0
2010-04-22 15:00:00,133.51,133.62,133.35,133.49,13600.0,133.51,133.62,133.35,133.49,13600.0
2010-04-22 15:05:00,133.52,133.52,133.2,133.29,18300.0,133.52,133.52,133.2,133.29,18300.0
2010-04-22 15:10:00,133.31,133.37,133.23,133.3,14800.0,133.31,133.37,133.23,133.3,14800.0
2010-04-22 15:15:00,133.33,133.63,133.33,133.53,14200.0,133.33,133.63,133.33,133.53,14200.0
2010-04-22 15:20:00,133.5,133.84,133.5,133.76,19300.0,133.5,133.84,133.5,133.76,19300.0
2010-04-22 15:25:00,133.78,133.95,133.7,133.73,22300.0,133.78,133.95,133.7,133.73,22300.0
2010-04-22 15:30:00,133.77,133.77,133.34,133.37,32200.0,133.77,133.77,133.34,133.37,32200.0
2010-04-22 15:35:00,133.44,133.62,133.33,133.39,25500.0,133.44,133.62,133.33,133.39,25500.0
2010-04-22 15:40:00,133.37,133.76,133.35,133.76,32500.0,133.37,133.76,133.35,133.76,32500.0
2010-04-22 15:45:00,133.73,133.82,133.56,133.78,40300.0,133.73,133.82,133.56,133.78,40300.0
2010-04-22 15:50:00,133.76,134.22,133.73,134.11,76200.0,133.76,134.22,133.73,134.11,76200.0
2010-04-22 15:55:00,134.11,134.29,133.85,133.91,82700.0,134.11,134.29,133.85,133.91,82700.0
2010-04-23 09:30:00,132.48,132.49,131.32,131.34,56300.0,132.48,132.49,131.32,131.34,56300.0
2010-04-23 09:35:00,131.34,131.87,130.27,131.51,87500.0,131.34,131.87,130.27,131.51,87500.0
2010-04-23 09:40:00,131.51,131.58,130.36,131.28,46400.0,131.51,131.58,130.36,131.28,46400.0
2010-04-23 09:45:00,131.34,131.41,130.44,131.01,44400.0,131.34,131.41,130.44,131.01,44400.0
2010-04-23 09:50:00,131.17,131.17,130.37,130.67,49200.0,131.17,131.17,130.37,130.67,49200.0
2010-04-23 09:55:00,130.79,131.79,130.69,131.68,56400.0,130.79,131.79,130.69,131.68,56400.0
2010-04-23 10:00:00,131.74,132.45,131.6,132.36,75500.0,131.74,132.45,131.6,132.36,75500.0
2010-04-23 10:05:00,132.32,133.24,132.0,133.23,50800.0,132.32,133.24,132.0,133.23,50800.0
2010-04-23 10:10:00,133.12,133.18,132.72,132.79,35100.0,133.12,133.18,132.72,132.79,35100.0
2010-04-23 10:15:00,132.91,133.0,132.57,132.59,16400.0,132.91,133.0,132.57,132.59,16400.0
2010-04-23 10:20:00,132.59,132.83,132.36,132.8,11600.0,132.59,132.83,132.36,132.8,11600.0
2010-04-23 10:25:00,132.77,132.9,131.55,131.82,84900.0,132.77,132.9,131.55,131.82,84900.0
2010-04-23 10:30:00,131.77,132.46,131.65,131.87,24200.0,131.77,132.46,131.65,131.87,24200.0
2010-04-23 10:35:00,131.99,132.29,131.85,132.29,15000.0,131.99,132.29,131.85,132.29,15000.0
2010-04-23 10:40:00,132.4,132.72,132.22,132.72,7800.0,132.4,132.72,132.22,132.72,7800.0
2010-04-23 10:45:00,132.64,132.64,132.23,132.4,11000.0,132.64,132.64,132.23,132.4,11000.0
2010-04-23 10:50:00,132.4,132.4,131.7,131.75,14500.0,132.4,132.4,131.7,131.75,14500.0
2010-04-23 10:55:00,131.86,131.87,131.25,131.49,10800.0,131.86,131.87,131.25,131.49,10800.0
2010-04-23 11:00:00,131.68,131.71,131.0,131.11,17600.0,131.68,131.71,131.0,131.11,17600.0
2010-04-23 11:05:00,131.11,131.58,130.93,131.57,11100.0,131.11,131.58,130.93,131.57,11100.0
2010-04-23 11:10:00,131.55,131.75,131.51,131.61,5100.0,131.55,131.75,131.51,131.61,5100.0
2010-04-23 11:15:00,131.66,131.71,131.5,131.56,8200.0,131.66,131.71,131.5,131.56,8200.0
2010-04-23 11:20:00,131.58,131.6,131.15,131.36,8400.0,131.58,131.6,131.15,131.36,8400.0
2010-04-23 11:25:00,131.29,131.29,131.02,131.17,3500.0,131.29,131.29,131.02,131.17,3500.0
2010-04-23 11:30:00,131.12,131.27,131.08,131.16,3900.0,131.12,131.27,131.08,131.16,3900.0
2010-04-23 11:35:00,131.25,131.64,131.18,131.64,13200.0,131.25,131.64,131.18,131.64,13200.0
2010-04-23 11:40:00,131.67,131.67,131.44,131.53,5300.0,131.67,131.67,131.44,131.53,5300.0
2010-04-23 11:45:00,131.58,131.75,131.49,131.75,4900.0,131.58,131.75,131.49,131.75,4900.0
2010-04-23 11:50:00,131.73,131.73,131.36,131.46,8100.0,131.73,131.73,131.36,131.46,8100.0
2010-04-23 11:55:00,131.39,131.5,131.38,131.49,2900.0,131.39,131.5,131.38,131.49,2900.0
2010-04-23 12:00:00,131.57,131.96,131.57,131.95,7900.0,131.57,131.96,131.57,131.95,7900.0
2010-04-23 12:05:00,131.97,132.37,131.96,132.17,19900.0,131.97,132.37,131.96,132.17,19900.0
2010-04-23 12:10:00,132.16,132.36,132.09,132.21,10900.0,132.16,132.36,132.09,132.21,10900.0
2010-04-23 12:15:00,132.25,132.3,132.18,132.21,3700.0,132.25,132.3,132.18,132.21,3700.0
2010-04-23 12:20:00,132.19,132.21,131.76,132.01,5200.0,132.19,132.21,131.76,132.01,5200.0
2010-04-23 12:25:00,132.09,132.1,131.75,131.87,3700.0,132.09,132.1,131.75,131.87,3700.0
2010-04-23 12:30:00,131.76,132.14,131.76,132.04,9700.0,131.76,132.14,131.76,132.04,9700.0
2010-04-23 12:35:00,132.14,132.14,132.0,132.0,1200.0,132.14,132.14,132.0,132.0,1200.0
2010-04-23 12:40:00,132.05,132.14,131.98,132.0,1500.0,132.05,132.14,131.98,132.0,1500.0
2010-04-23 12:45:00,131.98,132.02,131.88,132.01,5800.0,131.98,132.02,131.88,132.01,5800.0
2010-04-23 12:50:00,131.99,132.05,131.99,132.02,2500.0,131.99,132.05,131.99,132.02,2500.0
2010-04-23 12:55:00,132.11,132.29,132.1,132.21,5400.0,132.11,132.29,132.1,132.21,5400.0
2010-04-23 13:00:00,132.22,132.25,132.1,132.12,11600.0,132.22,132.25,132.1,132.12,11600.0
2010-04-23 13:05:00,132.2,132.25,132.08,132.16,2200.0,132.2,132.25,132.08,132.16,2200.0
2010-04-23 13:10:00,132.18,132.25,132.16,132.23,8900.0,132.18,132.25,132.16,132.23,8900.0
2010-04-23 13:15:00,132.25,132.29,132.2,132.21,5500.0,132.25,132.29,132.2,132.21,5500.0
2010-04-23 13:20:00,132.15,132.15,131.91,132.04,7000.0,132.15,132.15,131.91,132.04,7000.0
2010-04-23 13:25:00,131.99,132.12,131.98,132.01,1800.0,131.99,132.12,131.98,132.01,1800.0
2010-04-23 13:30:00,132.0,132.07,131.71,131.8,6100.0,132.0,132.07,131.71,131.8,6100.0
2010-04-23 13:35:00,131.8,131.95,131.6,131.65,15900.0,131.8,131.95,131.6,131.65,15900.0
2010-04-23 13:40:00,131.62,131.81,131.61,131.7,3000.0,131.62,131.81,131.61,131.7,3000.0
2010-04-23 13:45:00,131.67,131.96,131.67,131.96,5600.0,131.67,131.96,131.67,131.96,5600.0
2010-04-23 13:50:00,132.0,132.4,132.0,132.4,8300.0,132.0,132.4,132.0,132.4,8300.0
2010-04-23 13:55:00,132.37,132.63,132.37,132.61,8400.0,132.37,132.63,132.37,132.61,8400.0
2010-04-23 14:00:00,132.6,132.63,132.44,132.6,15400.0,132.6,132.63,132.44,132.6,15400.0
2010-04-23 14:05:00,132.53,132.78,132.51,132.74,8500.0,132.53,132.78,132.51,132.74,8500.0
2010-04-23 14:10:00,132.71,132.73,132.62,132.69,1800.0,132.71,132.73,132.62,132.69,1800.0
2010-04-23 14:15:00,132.74,132.87,132.49,132.49,5100.0,132.74,132.87,132.49,132.49,5100.0
2010-04-23 14:20:00,132.56,132.84,132.5,132.71,4900.0,132.56,132.84,132.5,132.71,4900.0
2010-04-23 14:25:00,132.73,132.8,132.71,132.72,6100.0,132.73,132.8,132.71,132.72,6100.0
2010-04-23 14:30:00,132.75,132.79,132.56,132.7,4500.0,132.75,132.79,132.56,132.7,4500.0
2010-04-23 14:35:00,132.7,132.8,132.65,132.71,6100.0,132.7,132.8,132.65,132.71,6100.0
2010-04-23 14:40:00,132.75,133.0,132.75,132.88,8700.0,132.75,133.0,132.75,132.88,8700.0
2010-04-23 14:45:00,132.92,133.2,132.92,133.18,9100.0,132.92,133.2,132.92,133.18,9100.0
2010-04-23 14:50:00,133.18,133.45,133.15,133.43,15000.0,133.18,133.45,133.15,133.43,15000.0
2010-04-23 14:55:00,133.37,133.42,133.17,133.17,9200.0,133.37,133.42,133.17,133.17,9200.0
2010-04-23 15:00:00,133.24,133.38,133.21,133.29,4000.0,133.24,133.38,133.21,133.29,4000.0
2010-04-23 15:05:00,133.17,133.22,132.86,133.08,17500.0,133.17,133.22,132.86,133.08,17500.0
2010-04-23 15:10:00,133.15,133.2,132.96,133.07,6000.0,133.15,133.2,132.96,133.07,6000.0
2010-04-23 15:15:00,133.13,133.2,133.03,133.2,19100.0,133.13,133.2,133.03,133.2,19100.0
2010-04-23 15:20:00,133.17,133.33,133.13,133.15,23900.0,133.17,133.33,133.13,133.15,23900.0
2010-04-23 15:25:00,133.29,133.35,133.15,133.32,11700.0,133.29,133.35,133.15,133.32,11700.0
2010-04-23 15:30:00,133.33,133.6,133.31,133.52,10400.0,133.33,133.6,133.31,133.52,10400.0
2010-04-23 15:35:00,133.49,133.6,133.41,133.49,12100.0,133.49,133.6,133.41,133.49,12100.0
2010-04-23 15:40:00,133.48,133.49,133.19,133.49,21900.0,133.48,133.49,133.19,133.49,21900.0
2010-04-23 15:45:00,133.5,133.6,133.36,133.49,25300.0,133.5,133.6,133.36,133.49,25300.0
2010-04-23 15:50:00,133.49,133.76,133.49,133.7,25700.0,133.49,133.76,133.49,133.7,25700.0
2010-04-23 15:55:00,133.75,133.88,133.57,133.87,56500.0,133.75,133.88,133.57,133.87,56500.0
2010-04-26 09:30:00,132.96,134.9,132.74,134.9,59700.0,132.96,134.9,132.74,134.9,59700.0
2010-04-26 09:35:00,134.9,135.42,134.6,135.17,41400.0,134.9,135.42,134.6,135.17,41400.0
2010-04-26 09:40:00,135.16,135.4,134.66,134.73,30800.0,135.16,135.4,134.66,134.73,30800.0
2010-04-26 09:45:00,134.88,134.9,133.32,133.36,31400.0,134.88,134.9,133.32,133.36,31400.0
2010-04-26 09:50:00,133.47,134.87,133.32,134.73,35000.0,133.47,134.87,133.32,134.73,35000.0
2010-04-26 09:55:00,134.72,134.73,133.9,133.9,26800.0,134.72,134.73,133.9,133.9,26800.0
2010-04-26 10:00:00,134.24,134.24,133.5,133.86,17300.0,134.24,134.24,133.5,133.86,17300.0
2010-04-26 10:05:00,133.94,134.31,133.77,134.06,25500.0,133.94,134.31,133.77,134.06,25500.0
2010-04-26 10:10:00,134.08,134.23,133.89,134.23,4200.0,134.08,134.23,133.89,134.23,4200.0
2010-04-26 10:15:00,134.32,134.5,133.61,133.61,11400.0,134.32,134.5,133.61,133.61,11400.0
2010-04-26 10:20:00,133.72,134.26,133.52,134.24,12500.0,133.72,134.26,133.52,134.24,12500.0
2010-04-26 10:25:00,134.41,134.59,133.69,133.71,12400.0,134.41,134.59,133.69,133.71,12400.0
2010-04-26 10:30:00,133.79,134.04,133.57,133.72,13900.0,133.79,134.04,133.57,133.72,13900.0
2010-04-26 10:35:00,133.56,133.66,133.26,133.35,14000.0,133.56,133.66,133.26,133.35,14000.0
2010-04-26 10:40:00,133.46,133.8,133.46,133.79,5500.0,133.46,133.8,133.46,133.79,5500.0
2010-04-26 10:45:00,133.79,133.9,133.73,133.77,3800.0,133.79,133.9,133.73,133.77,3800.0
2010-04-26 10:50:00,133.85,134.19,133.85,134.19,7400.0,133.85,134.19,133.85,134.19,7400.0
2010-04-26 10:55:00,134.19,134.37,133.96,133.96,9200.0,134.19,134.37,133.96,133.96,9200.0
2010-04-26 11:00:00,133.99,134.1,133.85,133.95,5200.0,133.99,134.1,133.85,133.95,5200.0
2010-04-26 11:05:00,134.03,134.2,133.59,133.59,5000.0,134.03,134.2,133.59,133.59,5000.0
2010-04-26 11:10:00,133.5,133.5,133.04,133.46,12800.0,133.5,133.5,133.04,133.46,12800.0
2010-04-26 11:15:00,133.43,133.95,133.43,133.62,12500.0,133.43,133.95,133.43,133.62,12500.0
2010-04-26 11:20:00,133.64,133.68,133.46,133.46,1800.0,133.64,133.68,133.46,133.46,1800.0
2010-04-26 11:25:00,133.46,133.59,133.27,133.27,4200.0,133.46,133.59,133.27,133.27,4200.0
2010-04-26 11:30:00,133.27,133.31,133.11,133.18,6800.0,133.27,133.31,133.11,133.18,6800.0
2010-04-26 11:35:00,133.22,133.41,133.19,133.39,6600.0,133.22,133.41,133.19,133.39,6600.0
2010-04-26 11:40:00,133.39,133.59,133.36,133.43,4000.0,133.39,133.59,133.36,133.43,4000.0
2010-04-26 11:45:00,133.45,133.52,133.42,133.52,3400.0,133.45,133.52,133.42,133.52,3400.0
2010-04-26 11:50:00,133.45,133.55,133.36,133.4,13300.0,133.45,133.55,133.36,133.4,13300.0
2010-04-26 11:55:00,133.42,133.42,133.15,133.22,8500.0,133.42,133.42,133.15,133.22,8500.0
2010-04-26 12:00:00,133.21,133.66,133.15,133.59,10400.0,133.21,133.66,133.15,133.59,10400.0
2010-04-26 12:05:00,133.59,133.65,133.28,133.29,8400.0,133.59,133.65,133.28,133.29,8400.0
2010-04-26 12:10:00,133.3,133.65,133.3,133.44,4500.0,133.3,133.65,133.3,133.44,4500.0
2010-04-26 12:15:00,133.45,133.55,133.44,133.55,4500.0,133.45,133.55,133.44,133.55,4500.0
2010-04-26 12:20:00,133.45,133.6,133.39,133.39,8600.0,133.45,133.6,133.39,133.39,8600.0
2010-04-26 12:25:00,133.49,133.49,133.3,133.45,4000.0,133.49,133.49,133.3,133.45,4000.0
2010-04-26 12:30:00,133.4,133.45,133.3,133.35,4000.0,133.4,133.45,133.3,133.35,4000.0
2010-04-26 12:35:00,133.38,133.78,133.38,133.57,8200.0,133.38,133.78,133.38,133.57,8200.0
2010-04-26 12:40:00,133.44,133.44,133.16,133.21,2900.0,133.44,133.44,133.16,133.21,2900.0
2010-04-26 12:45:00,133.18,133.4,133.15,133.34,6100.0,133.18,133.4,133.15,133.34,6100.0
2010-04-26 12:50:00,133.4,133.42,133.16,133.41,9900.0,133.4,133.42,133.16,133.41,9900.0
2010-04-26 12:55:00,133.46,133.53,133.34,133.53,2400.0,133.46,133.53,133.34,133.53,2400.0
2010-04-26 13:00:00,133.56,133.56,133.37,133.48,6900.0,133.56,133.56,133.37,133.48,6900.0
2010-04-26 13:05:00,133.42,133.58,133.19,133.21,7000.0,133.42,133.58,133.19,133.21,7000.0
2010-04-26 13:10:00,133.16,133.16,132.7,132.75,17000.0,133.16,133.16,132.7,132.75,17000.0
2010-04-26 13:15:00,132.75,133.05,132.71,133.01,10600.0,132.75,133.05,132.71,133.01,10600.0
2010-04-26 13:20:00,133.15,133.18,133.03,133.05,1700.0,133.15,133.18,133.03,133.05,1700.0
2010-04-26 13:25:00,133.16,133.31,133.16,133.17,3100.0,133.16,133.31,133.16,133.17,3100.0
2010-04-26 13:30:00,133.15,133.15,132.98,133.04,2200.0,133.15,133.15,132.98,133.04,2200.0
2010-04-26 13:35:00,132.98,133.0,132.5,132.5,8600.0,132.98,133.0,132.5,132.5,8600.0
2010-04-26 13:40:00,132.5,132.66,132.2,132.57,15800.0,132.5,132.66,132.2,132.57,15800.0
2010-04-26 13:45:00,132.55,132.62,132.52,132.55,3900.0,132.55,132.62,132.52,132.55,3900.0
2010-04-26 13:50:00,132.52,132.62,132.21,132.21,3100.0,132.52,132.62,132.21,132.21,3100.0
2010-04-26 13:55:00,132.27,132.38,132.14,132.27,8900.0,132.27,132.38,132.14,132.27,8900.0
2010-04-26 14:00:00,132.27,132.6,132.27,132.49,5100.0,132.27,132.6,132.27,132.49,5100.0
2010-04-26 14:05:00,132.39,132.44,132.09,132.24,3500.0,132.39,132.44,132.09,132.24,3500.0
2010-04-26 14:10:00,132.12,132.35,132.07,132.27,3600.0,132.12,132.35,132.07,132.27,3600.0
2010-04-26 14:15:00,132.34,132.63,132.26,132.43,6700.0,132.34,132.63,132.26,132.43,6700.0
2010-04-26 14:20:00,132.41,132.52,132.3,132.52,2900.0,132.41,132.52,132.3,132.52,2900.0
2010-04-26 14:25:00,132.53,132.65,132.47,132.52,7100.0,132.53,132.65,132.47,132.52,7100.0
2010-04-26 14:30:00,132.6,132.65,132.21,132.26,9800.0,132.6,132.65,132.21,132.26,9800.0
2010-04-26 14:35:00,132.31,132.39,131.9,132.05,16600.0,132.31,132.39,131.9,132.05,16600.0
2010-04-26 14:40:00,132.05,132.46,131.98,132.44,9300.0,132.05,132.46,131.98,132.44,9300.0
2010-04-26 14:45:00,132.35,132.47,132.13,132.17,2500.0,132.35,132.47,132.13,132.17,2500.0
2010-04-26 14:50:00,132.17,132.44,132.16,132.44,6100.0,132.17,132.44,132.16,132.44,6100.0
2010-04-26 14:55:00,132.39,132.4,131.98,132.01,15200.0,132.39,132.4,131.98,132.01,15200.0
2010-04-26 15:00:00,132.01,132.01,131.6,131.7,18200.0,132.01,132.01,131.6,131.7,18200.0
2010-04-26 15:05:00,131.67,131.86,131.44,131.44,22100.0,131.67,131.86,131.44,131.44,22100.0
2010-04-26 15:10:00,131.46,131.6,131.08,131.18,24800.0,131.46,131.6,131.08,131.18,24800.0
2010-04-26 15:15:00,131.11,131.2,130.88,131.01,35700.0,131.11,131.2,130.88,131.01,35700.0
2010-04-26 15:20:00,131.0,131.28,131.0,131.19,30400.0,131.0,131.28,131.0,131.19,30400.0
2010-04-26 15:25:00,131.25,131.34,131.16,131.17,12700.0,131.25,131.34,131.16,131.17,12700.0
2010-04-26 15:30:00,131.17,131.32,131.02,131.05,13100.0,131.17,131.32,131.02,131.05,13100.0
2010-04-26 15:35:00,131.12,131.29,131.04,131.1,39200.0,131.12,131.29,131.04,131.1,39200.0
2010-04-26 15:40:00,131.08,131.38,131.01,131.16,29200.0,131.08,131.38,131.01,131.16,29200.0
2010-04-26 15:45:00,131.18,131.65,131.1,131.58,35600.0,131.18,131.65,131.1,131.58,35600.0
2010-04-26 15:50:00,131.63,132.32,131.59,132.28,39300.0,131.63,132.32,131.59,132.28,39300.0
2010-04-26 15:55:00,132.26,132.26,131.91,131.99,49100.0,132.26,132.26,131.91,131.99,49100.0
2010-04-27 09:30:00,131.94,131.94,130.55,131.74,55700.0,131.94,131.94,130.55,131.74,55700.0
2010-04-27 09:35:00,131.8,132.5,131.49,131.6,51500.0,131.8,132.5,131.49,131.6,51500.0
2010-04-27 09:40:00,131.61,132.07,131.61,131.99,27000.0,131.61,132.07,131.61,131.99,27000.0
2010-04-27 09:45:00,132.0,132.12,131.45,131.69,46000.0,132.0,132.12,131.45,131.69,46000.0
2010-04-27 09:50:00,131.79,132.07,130.99,130.99,24100.0,131.79,132.07,130.99,130.99,24100.0
2010-04-27 09:55:00,130.79,131.26,130.72,131.11,31300.0,130.79,131.26,130.72,131.11,31300.0
2010-04-27 10:00:00,130.95,131.86,130.91,131.42,22600.0,130.95,131.86,130.91,131.42,22600.0
2010-04-27 10:05:00,131.45,131.92,131.3,131.75,23400.0,131.45,131.92,131.3,131.75,23400.0
2010-04-27 10:10:00,131.88,131.92,131.55,131.62,22600.0,131.88,131.92,131.55,131.62,22600.0
2010-04-27 10:15:00,131.69,131.99,131.53,131.8,11800.0,131.69,131.99,131.53,131.8,11800.0
2010-04-27 10:20:00,131.94,132.07,131.83,132.0,21300.0,131.94,132.07,131.83,132.0,21300.0
2010-04-27 10:25:00,132.0,132.32,131.91,132.27,30800.0,132.0,132.32,131.91,132.27,30800.0
2010-04-27 10:30:00,132.27,132.9,132.15,132.82,25900.0,132.27,132.9,132.15,132.82,25900.0
2010-04-27 10:35:00,132.77,133.75,132.76,133.56,29300.0,132.77,133.75,132.76,133.56,29300.0
2010-04-27 10:40:00,133.7,133.79,132.99,133.21,22400.0,133.7,133.79,132.99,133.21,22400.0
2010-04-27 10:45:00,133.12,133.47,133.12,133.41,8100.0,133.12,133.47,133.12,133.41,8100.0
2010-04-27 10:50:00,133.4,133.41,132.91,132.98,8300.0,133.4,133.41,132.91,132.98,8300.0
2010-04-27 10:55:00,132.96,133.55,132.96,133.45,6600.0,132.96,133.55,132.96,133.45,6600.0
2010-04-27 11:00:00,133.43,133.55,133.1,133.3,16100.0,133.43,133.55,133.1,133.3,16100.0
2010-04-27 11:05:00,133.29,133.32,133.1,133.1,4900.0,133.29,133.32,133.1,133.1,4900.0
2010-04-27 11:10:00,133.14,133.17,132.25,132.34,20300.0,133.14,133.17,132.25,132.34,20300.0
2010-04-27 11:15:00,132.28,132.74,132.11,132.43,12200.0,132.28,132.74,132.11,132.43,12200.0
2010-04-27 11:20:00,132.46,132.59,131.5,131.59,20200.0,132.46,132.59,131.5,131.59,20200.0
2010-04-27 11:25:00,131.49,131.62,131.0,131.05,28900.0,131.49,131.62,131.0,131.05,28900.0
2010-04-27 11:30:00,131.09,131.16,130.13,130.6,31000.0,131.09,131.16,130.13,130.6,31000.0
2010-04-27 11:35:00,130.59,130.63,129.89,130.09,31800.0,130.59,130.63,129.89,130.09,31800.0
2010-04-27 11:40:00,130.14,130.35,129.92,130.08,22300.0,130.14,130.35,129.92,130.08,22300.0
2010-04-27 11:45:00,130.09,130.45,129.87,130.0,20900.0,130.09,130.45,129.87,130.0,20900.0
2010-04-27 11:50:00,129.86,130.22,129.86,129.9,27700.0,129.86,130.22,129.86,129.9,27700.0
2010-04-27 11:55:00,129.9,130.5,129.9,130.2,14500.0,129.9,130.5,129.9,130.2,14500.0
2010-04-27 12:00:00,130.26,130.28,129.61,129.72,12400.0,130.26,130.28,129.61,129.72,12400.0
2010-04-27 12:05:00,129.8,130.02,129.72,130.02,5000.0,129.8,130.02,129.72,130.02,5000.0
2010-04-27 12:10:00,129.91,129.91,129.06,129.09,11300.0,129.91,129.91,129.06,129.09,11300.0
2010-04-27 12:15:00,129.2,130.11,129.05,129.96,17100.0,129.2,130.11,129.05,129.96,17100.0
2010-04-27 12:20:00,129.96,130.1,129.07,129.31,24900.0,129.96,130.1,129.07,129.31,24900.0
2010-04-27 12:25:00,129.34,129.39,128.9,129.05,29900.0,129.34,129.39,128.9,129.05,29900.0
2010-04-27 12:30:00,129.07,129.11,128.91,129.0,19100.0,129.07,129.11,128.91,129.0,19100.0
2010-04-27 12:35:00,129.11,129.29,129.04,129.14,14100.0,129.11,129.29,129.04,129.14,14100.0
2010-04-27 12:40:00,129.07,129.22,129.0,129.06,15100.0,129.07,129.22,129.0,129.06,15100.0
2010-04-27 12:45:00,129.13,129.2,128.93,128.93,21900.0,129.13,129.2,128.93,128.93,21900.0
2010-04-27 12:50:00,128.99,129.5,128.97,129.5,17400.0,128.99,129.5,128.97,129.5,17400.0
2010-04-27 12:55:00,129.41,129.6,129.14,129.14,20600.0,129.41,129.6,129.14,129.14,20600.0
2010-04-27 13:00:00,129.14,129.46,129.0,129.3,19700.0,129.14,129.46,129.0,129.3,19700.0
2010-04-27 13:05:00,129.3,129.46,129.11,129.14,10500.0,129.3,129.46,129.11,129.14,10500.0
2010-04-27 13:10:00,129.13,129.51,129.0,129.46,15300.0,129.13,129.51,129.0,129.46,15300.0
2010-04-27 13:15:00,129.34,129.89,129.23,129.75,16000.0,129.34,129.89,129.23,129.75,16000.0
2010-04-27 13:20:00,129.75,130.19,129.75,130.02,12800.0,129.75,130.19,129.75,130.02,12800.0
2010-04-27 13:25:00,130.02,130.63,129.97,130.55,11200.0,130.02,130.63,129.97,130.55,11200.0
2010-04-27 13:30:00,130.55,130.87,129.87,129.87,16200.0,130.55,130.87,129.87,129.87,16200.0
2010-04-27 13:35:00,129.87,130.14,129.73,130.0,5500.0,129.87,130.14,129.73,130.0,5500.0
2010-04-27 13:40:00,130.03,130.19,129.7,129.7,2900.0,130.03,130.19,129.7,129.7,2900.0
2010-04-27 13:45:00,129.82,130.17,129.82,129.96,8000.0,129.82,130.17,129.82,129.96,8000.0
2010-04-27 13:50:00,129.99,130.12,129.94,130.04,5600.0,129.99,130.12,129.94,130.04,5600.0
2010-04-27 13:55:00,130.06,130.11,129.98,129.99,7700.0,130.06,130.11,129.98,129.99,7700.0
2010-04-27 14:00:00,129.87,129.98,129.52,129.71,11300.0,129.87,129.98,129.52,129.71,11300.0
2010-04-27 14:05:00,129.76,130.04,129.73,129.97,11800.0,129.76,130.04,129.73,129.97,11800.0
2010-04-27 14:10:00,129.86,130.04,129.86,129.93,6600.0,129.86,130.04,129.86,129.93,6600.0
2010-04-27 14:15:00,129.93,130.0,129.73,129.8,8400.0,129.93,130.0,129.73,129.8,8400.0
2010-04-27 14:20:00,129.82,129.87,129.33,129.49,10400.0,129.82,129.87,129.33,129.49,10400.0
2010-04-27 14:25:00,129.5,129.52,129.04,129.09,22700.0,129.5,129.52,129.04,129.09,22700.0
2010-04-27 14:30:00,129.09,129.15,128.92,129.01,17400.0,129.09,129.15,128.92,129.01,17400.0
2010-04-27 14:35:00,129.02,129.26,129.0,129.22,14100.0,129.02,129.26,129.0,129.22,14100.0
2010-04-27 14:40:00,129.17,129.26,129.04,129.1,7500.0,129.17,129.26,129.04,129.1,7500.0
2010-04-27 14:45:00,129.08,129.34,129.0,129.34,11200.0,129.08,129.34,129.0,129.34,11200.0
2010-04-27 14:50:00,129.27,129.28,129.12,129.16,15800.0,129.27,129.28,129.12,129.16,15800.0
2010-04-27 14:55:00,129.2,129.27,129.0,129.11,28000.0,129.2,129.27,129.0,129.11,28000.0
2010-04-27 15:00:00,129.01,129.28,129.01,129.14,20600.0,129.01,129.28,129.01,129.14,20600.0
2010-04-27 15:05:00,129.19,129.34,129.1,129.25,14300.0,129.19,129.34,129.1,129.25,14300.0
2010-04-27 15:10:00,129.35,129.64,129.1,129.12,40000.0,129.35,129.64,129.1,129.12,40000.0
2010-04-27 15:15:00,129.13,129.66,129.1,129.66,16500.0,129.13,129.66,129.1,129.66,16500.0
2010-04-27 15:20:00,129.66,129.81,129.47,129.55,37200.0,129.66,129.81,129.47,129.55,37200.0
2010-04-27 15:25:00,129.64,129.83,129.25,129.59,38900.0,129.64,129.83,129.25,129.59,38900.0
2010-04-27 15:30:00,129.53,129.77,129.3,129.32,28700.0,129.53,129.77,129.3,129.32,28700.0
2010-04-27 15:35:00,129.27,129.71,129.2,129.58,37800.0,129.27,129.71,129.2,129.58,37800.0
2010-04-27 15:40:00,129.51,129.51,129.06,129.23,56200.0,129.51,129.51,129.06,129.23,56200.0
2010-04-27 15:45:00,129.26,129.42,128.98,129.02,58000.0,129.26,129.42,128.98,129.02,58000.0
2010-04-27 15:50:00,129.03,129.1,127.78,128.11,134200.0,129.03,129.1,127.78,128.11,134200.0
2010-04-27 15:55:00,128.1,128.49,127.99,128.21,138400.0,128.1,128.49,127.99,128.21,138400.0
2010-04-28 09:30:00,128.38,129.65,128.05,128.95,59300.0,128.38,129.65,128.05,128.95,59300.0
2010-04-28 09:35:00,129.04,130.38,128.49,128.97,90100.0,129.04,130.38,128.49,128.97,90100.0
2010-04-28 09:40:00,128.97,130.31,128.59,129.97,43500.0,128.97,130.31,128.59,129.97,43500.0
2010-04-28 09:45:00,129.98,130.49,129.72,129.8,43700.0,129.98,130.49,129.72,129.8,43700.0
2010-04-28 09:50:00,129.82,129.95,129.12,129.82,49500.0,129.82,129.95,129.12,129.82,49500.0
2010-04-28 09:55:00,129.82,130.3,129.32,130.23,23100.0,129.82,130.3,129.32,130.23,23100.0
2010-04-28 10:00:00,130.24,130.24,129.59,129.99,15100.0,130.24,130.24,129.59,129.99,15100.0
2010-04-28 10:05:00,129.89,130.13,129.61,129.91,15500.0,129.89,130.13,129.61,129.91,15500.0
2010-04-28 10:10:00,130.04,130.04,129.52,129.9,29700.0,130.04,130.04,129.52,129.9,29700.0
2010-04-28 10:15:00,129.97,130.6,129.94,130.38,36500.0,129.97,130.6,129.94,130.38,36500.0
2010-04-28 10:20:00,130.38,130.6,129.93,130.5,25500.0,130.38,130.6,129.93,130.5,25500.0
2010-04-28 10:25:00,130.51,131.42,130.36,130.98,46200.0,130.51,131.42,130.36,130.98,46200.0
2010-04-28 10:30:00,130.87,131.34,130.64,131.05,12200.0,130.87,131.34,130.64,131.05,12200.0
2010-04-28 10:35:00,131.03,131.03,130.31,130.38,27600.0,131.03,131.03,130.31,130.38,27600.0
2010-04-28 10:40:00,130.28,130.74,130.0,130.0,17100.0,130.28,130.74,130.0,130.0,17100.0
2010-04-28 10:45:00,130.08,130.62,129.85,130.24,21700.0,130.08,130.62,129.85,130.24,21700.0
2010-04-28 10:50:00,130.24,130.87,130.24,130.6,18500.0,130.24,130.87,130.24,130.6,18500.0
2010-04-28 10:55:00,130.57,131.45,130.22,131.45,23600.0,130.57,131.45,130.22,131.45,23600.0
2010-04-28 11:00:00,131.49,131.56,130.88,131.04,23800.0,131.49,131.56,130.88,131.04,23800.0
2010-04-28 11:05:00,131.11,131.11,130.33,130.33,14900.0,131.11,131.11,130.33,130.33,14900.0
2010-04-28 11:10:00,130.34,130.5,130.16,130.28,11300.0,130.34,130.5,130.16,130.28,11300.0
2010-04-28 11:15:00,130.27,130.4,130.04,130.26,13700.0,130.27,130.4,130.04,130.26,13700.0
2010-04-28 11:20:00,130.26,130.38,130.12,130.23,8900.0,130.26,130.38,130.12,130.23,8900.0
2010-04-28 11:25:00,130.25,130.38,129.34,129.47,23500.0,130.25,130.38,129.34,129.47,23500.0
2010-04-28 11:30:00,129.4,130.34,129.36,130.23,8700.0,129.4,130.34,129.36,130.23,8700.0
2010-04-28 11:35:00,130.07,130.2,128.6,128.81,30600.0,130.07,130.2,128.6,128.81,30600.0
2010-04-28 11:40:00,128.83,129.73,128.83,129.6,21200.0,128.83,129.73,128.83,129.6,21200.0
2010-04-28 11:45:00,129.65,130.0,129.47,129.82,20300.0,129.65,130.0,129.47,129.82,20300.0
2010-04-28 11:50:00,129.82,129.82,129.05,129.05,15600.0,129.82,129.82,129.05,129.05,15600.0
2010-04-28 11:55:00,129.01,129.16,128.46,128.47,26300.0,129.01,129.16,128.46,128.47,26300.0
2010-04-28 12:00:00,128.52,128.97,128.49,128.92,13500.0,128.52,128.97,128.49,128.92,13500.0
2010-04-28 12:05:00,128.92,128.94,128.56,128.72,10000.0,128.92,128.94,128.56,128.72,10000.0
2010-04-28 12:10:00,128.71,128.97,128.63,128.91,9700.0,128.71,128.97,128.63,128.91,9700.0
2010-04-28 12:15:00,128.85,128.86,128.5,128.64,12600.0,128.85,128.86,128.5,128.64,12600.0
2010-04-28 12:20:00,128.6,128.75,128.51,128.64,13500.0,128.6,128.75,128.51,128.64,13500.0
2010-04-28 12:25:00,128.6,128.92,128.5,128.91,15700.0,128.6,128.92,128.5,128.91,15700.0
2010-04-28 12:30:00,128.83,128.99,128.55,128.59,11300.0,128.83,128.99,128.55,128.59,11300.0
2010-04-28 12:35:00,128.7,128.7,128.36,128.42,9600.0,128.7,128.7,128.36,128.42,9600.0
2010-04-28 12:40:00,128.52,128.82,128.44,128.77,14300.0,128.52,128.82,128.44,128.77,14300.0
2010-04-28 12:45:00,128.76,128.79,128.45,128.46,8000.0,128.76,128.79,128.45,128.46,8000.0
2010-04-28 12:50:00,128.51,128.76,128.51,128.74,16200.0,128.51,128.76,128.51,128.74,16200.0
2010-04-28 12:55:00,128.69,128.73,128.45,128.64,11400.0,128.69,128.73,128.45,128.64,11400.0
2010-04-28 13:00:00,128.55,128.65,128.53,128.65,2400.0,128.55,128.65,128.53,128.65,2400.0
2010-04-28 13:05:00,128.65,128.7,128.51,128.51,12100.0,128.65,128.7,128.51,128.51,12100.0
2010-04-28 13:10:00,128.6,128.62,128.5,128.57,8800.0,128.6,128.62,128.5,128.57,8800.0
2010-04-28 13:15:00,128.59,128.7,128.55,128.66,12000.0,128.59,128.7,128.55,128.66,12000.0
2010-04-28 13:20:00,128.68,129.49,128.68,129.34,23800.0,128.68,129.49,128.68,129.34,23800.0
2010-04-28 13:25:00,129.38,129.68,128.68,128.73,22800.0,129.38,129.68,128.68,128.73,22800.0
2010-04-28 13:30:00,128.72,129.0,128.68,128.93,10100.0,128.72,129.0,128.68,128.93,10100.0
2010-04-28 13:35:00,128.96,129.1,128.6,129.1,11900.0,128.96,129.1,128.6,129.1,11900.0
2010-04-28 13:40:00,129.07,129.25,128.87,129.14,12500.0,129.07,129.25,128.87,129.14,12500.0
2010-04-28 13:45:00,129.12,129.38,129.1,129.26,9300.0,129.12,129.38,129.1,129.26,9300.0
2010-04-28 13:50:00,129.34,129.59,129.28,129.3,10700.0,129.34,129.59,129.28,129.3,10700.0
2010-04-28 13:55:00,129.31,129.48,129.2,129.32,8100.0,129.31,129.48,129.2,129.32,8100.0
2010-04-28 14:00:00,129.3,129.57,129.02,129.33,12600.0,129.3,129.57,129.02,129.33,12600.0
2010-04-28 14:05:00,129.4,129.55,129.39,129.46,6600.0,129.4,129.55,129.39,129.46,6600.0
2010-04-28 14:10:00,129.52,129.6,129.18,129.45,16100.0,129.52,129.6,129.18,129.45,16100.0
2010-04-28 14:15:00,129.46,129.56,129.18,129.4,15000.0,129.46,129.56,129.18,129.4,15000.0
2010-04-28 14:20:00,129.39,130.2,129.18,130.16,26000.0,129.39,130.2,129.18,130.16,26000.0
2010-04-28 14:25:00,130.09,130.34,129.84,129.97,29200.0,130.09,130.34,129.84,129.97,29200.0
2010-04-28 14:30:00,129.86,130.2,129.55,130.0,17200.0,129.86,130.2,129.55,130.0,17200.0
2010-04-28 14:35:00,130.02,131.21,129.88,130.15,22100.0,130.02,131.21,129.88,130.15,22100.0
2010-04-28 14:40:00,130.14,130.31,129.82,129.95,27400.0,130.14,130.31,129.82,129.95,27400.0
2010-04-28 14:45:00,130.04,130.18,129.31,129.57,18100.0,130.04,130.18,129.31,129.57,18100.0
2010-04-28 14:50:00,129.6,130.0,129.08,129.4,33600.0,129.6,130.0,129.08,129.4,33600.0
2010-04-28 14:55:00,129.49,129.99,129.49,129.98,13700.0,129.49,129.99,129.49,129.98,13700.0
2010-04-28 15:00:00,129.97,130.0,129.58,129.81,33100.0,129.97,130.0,129.58,129.81,33100.0
2010-04-28 15:05:00,129.79,129.99,129.15,129.27,23800.0,129.79,129.99,129.15,129.27,23800.0
2010-04-28 15:10:00,129.21,129.49,128.54,129.35,57100.0,129.21,129.49,128.54,129.35,57100.0
2010-04-28 15:15:00,129.34,129.61,129.02,129.19,39200.0,129.34,129.61,129.02,129.19,39200.0
2010-04-28 15:20:00,129.26,129.42,128.99,129.15,47400.0,129.26,129.42,128.99,129.15,47400.0
2010-04-28 15:25:00,129.13,130.11,128.74,129.51,37100.0,129.13,130.11,128.74,129.51,37100.0
2010-04-28 15:30:00,129.49,129.85,129.46,129.62,36400.0,129.49,129.85,129.46,129.62,36400.0
2010-04-28 15:35:00,129.55,129.56,128.66,128.86,42400.0,129.55,129.56,128.66,128.86,42400.0
2010-04-28 15:40:00,128.85,129.61,128.58,129.0,49500.0,128.85,129.61,128.58,129.0,49500.0
2010-04-28 15:45:00,128.94,129.14,128.55,128.76,64500.0,128.94,129.14,128.55,128.76,64500.0
2010-04-28 15:50:00,128.75,128.79,128.37,128.37,60600.0,128.75,128.79,128.37,128.37,60600.0
2010-04-28 15:55:00,128.4,128.55,128.07,128.13,140800.0,128.4,128.55,128.07,128.13,140800.0
2010-04-29 09:30:00,142.01,146.73,141.69,146.72,840300.0,142.01,146.73,141.69,146.72,840300.0
2010-04-29 09:35:00,146.69,150.0,146.51,149.1,778700.0,146.69,150.0,146.51,149.1,778700.0
2010-04-29 09:40:00,149.11,149.22,145.54,145.6,464200.0,149.11,149.22,145.54,145.6,464200.0
2010-04-29 09:45:00,145.59,146.89,145.35,146.24,396800.0,145.59,146.89,145.35,146.24,396800.0
2010-04-29 09:50:00,146.24,148.91,145.43,148.7,415700.0,146.24,148.91,145.43,148.7,415700.0
2010-04-29 09:55:00,148.7,150.38,148.34,148.57,480600.0,148.7,150.38,148.34,148.57,480600.0
2010-04-29 10:00:00,148.68,150.0,148.58,149.17,288900.0,148.68,150.0,148.58,149.17,288900.0
2010-04-29 10:05:00,149.39,149.95,148.16,148.54,184300.0,149.39,149.95,148.16,148.54,184300.0
2010-04-29 10:10:00,148.59,149.0,148.05,148.44,118400.0,148.59,149.0,148.05,148.44,118400.0
2010-04-29 10:15:00,148.42,148.52,147.44,147.44,179900.0,148.42,148.52,147.44,147.44,179900.0
2010-04-29 10:20:00,147.47,148.49,146.56,147.7,196300.0,147.47,148.49,146.56,147.7,196300.0
2010-04-29 10:25:00,147.76,148.67,147.71,147.9,93600.0,147.76,148.67,147.71,147.9,93600.0
2010-04-29 10:30:00,147.9,148.9,147.73,148.48,95600.0,147.9,148.9,147.73,148.48,95600.0
2010-04-29 10:35:00,148.43,148.48,147.57,148.08,80100.0,148.43,148.48,147.57,148.08,80100.0
2010-04-29 10:40:00,148.08,149.18,147.75,149.02,109500.0,148.08,149.18,147.75,149.02,109500.0
2010-04-29 10:45:00,149.14,149.14,147.59,148.35,141500.0,149.14,149.14,147.59,148.35,141500.0
2010-04-29 10:50:00,148.35,149.21,148.25,148.9,225900.0,148.35,149.21,148.25,148.9,225900.0
2010-04-29 10:55:00,148.9,148.95,148.57,148.73,42500.0,148.9,148.95,148.57,148.73,42500.0
2010-04-29 11:00:00,148.7,148.87,148.23,148.57,66500.0,148.7,148.87,148.23,148.57,66500.0
2010-04-29 11:05:00,148.58,148.58,147.6,148.36,90700.0,148.58,148.58,147.6,148.36,90700.0
2010-04-29 11:10:00,148.34,148.34,146.82,146.82,95800.0,148.34,148.34,146.82,146.82,95800.0
2010-04-29 11:15:00,146.85,147.23,146.31,146.81,70500.0,146.85,147.23,146.31,146.81,70500.0
2010-04-29 11:20:00,146.84,147.74,146.5,147.68,43000.0,146.84,147.74,146.5,147.68,43000.0
2010-04-29 11:25:00,147.68,147.68,146.9,147.03,36200.0,147.68,147.68,146.9,147.03,36200.0
2010-04-29 11:30:00,147.02,147.11,146.8,147.0,36600.0,147.02,147.11,146.8,147.0,36600.0
2010-04-29 11:35:00,147.01,147.29,146.0,146.04,75100.0,147.01,147.29,146.0,146.04,75100.0
2010-04-29 11:40:00,146.07,146.72,145.99,146.29,122000.0,146.07,146.72,145.99,146.29,122000.0
2010-04-29 11:45:00,146.22,146.8,146.05,146.43,48200.0,146.22,146.8,146.05,146.43,48200.0
2010-04-29 11:50:00,146.3,146.69,146.1,146.28,58800.0,146.3,146.69,146.1,146.28,58800.0
2010-04-29 11:55:00,146.28,147.38,146.28,147.06,51600.0,146.28,147.38,146.28,147.06,51600.0
2010-04-29 12:00:00,147.04,147.34,146.76,147.12,42300.0,147.04,147.34,146.76,147.12,42300.0
2010-04-29 12:05:00,146.99,147.13,146.9,147.08,16300.0,146.99,147.13,146.9,147.08,16300.0
2010-04-29 12:10:00,147.1,148.72,147.1,148.62,78200.0,147.1,148.72,147.1,148.62,78200.0
2010-04-29 12:15:00,148.6,149.0,148.5,148.61,67600.0,148.6,149.0,148.5,148.61,67600.0
2010-04-29 12:20:00,148.61,148.74,147.64,147.9,39800.0,148.61,148.74,147.64,147.9,39800.0
2010-04-29 12:25:00,147.86,147.87,147.31,147.69,27000.0,147.86,147.87,147.31,147.69,27000.0
2010-04-29 12:30:00,147.71,148.09,147.68,148.08,22800.0,147.71,148.09,147.68,148.08,22800.0
2010-04-29 12:35:00,147.99,148.92,147.99,148.64,39100.0,147.99,148.92,147.99,148.64,39100.0
2010-04-29 12:40:00,148.71,148.75,148.21,148.52,38000.0,148.71,148.75,148.21,148.52,38000.0
2010-04-29 12:45:00,148.52,149.0,148.12,148.12,41500.0,148.52,149.0,148.12,148.12,41500.0
2010-04-29 12:50:00,148.12,148.28,147.81,148.16,21700.0,148.12,148.28,147.81,148.16,21700.0
2010-04-29 12:55:00,148.33,148.76,148.27,148.61,20300.0,148.33,148.76,148.27,148.61,20300.0
2010-04-29 13:00:00,148.58,149.0,148.48,148.92,36800.0,148.58,149.0,148.48,148.92,36800.0
2010-04-29 13:05:00,148.97,149.08,148.63,148.65,47100.0,148.97,149.08,148.63,148.65,47100.0
2010-04-29 13:10:00,148.73,149.9,148.68,149.89,64600.0,148.73,149.9,148.68,149.89,64600.0
2010-04-29 13:15:00,149.78,150.0,149.56,149.79,123200.0,149.78,150.0,149.56,149.79,123200.0
2010-04-29 13:20:00,149.8,150.84,149.67,150.01,182800.0,149.8,150.84,149.67,150.01,182800.0
2010-04-29 13:25:00,150.07,150.31,149.61,150.19,80600.0,150.07,150.31,149.61,150.19,80600.0
2010-04-29 13:30:00,150.25,151.0,150.2,150.79,55300.0,150.25,151.0,150.2,150.79,55300.0
2010-04-29 13:35:00,150.79,151.0,150.0,150.24,52800.0,150.79,151.0,150.0,150.24,52800.0
2010-04-29 13:40:00,150.32,150.65,149.71,150.4,44400.0,150.32,150.65,149.71,150.4,44400.0
2010-04-29 13:45:00,150.36,150.38,149.81,149.98,40600.0,150.36,150.38,149.81,149.98,40600.0
2010-04-29 13:50:00,150.01,150.03,149.65,149.65,31200.0,150.01,150.03,149.65,149.65,31200.0
2010-04-29 13:55:00,149.65,150.0,149.5,149.74,30700.0,149.65,150.0,149.5,149.74,30700.0
2010-04-29 14:00:00,149.7,149.86,149.53,149.85,33500.0,149.7,149.86,149.53,149.85,33500.0
2010-04-29 14:05:00,149.86,149.99,149.62,149.9,29400.0,149.86,149.99,149.62,149.9,29400.0
2010-04-29 14:10:00,149.8,149.96,149.66,149.94,33700.0,149.8,149.96,149.66,149.94,33700.0
2010-04-29 14:15:00,149.9,149.99,149.76,149.95,30200.0,149.9,149.99,149.76,149.95,30200.0
2010-04-29 14:20:00,149.96,149.99,149.62,149.99,35100.0,149.96,149.99,149.62,149.99,35100.0
2010-04-29 14:25:00,149.98,149.98,149.73,149.89,24400.0,149.98,149.98,149.73,149.89,24400.0
2010-04-29 14:30:00,149.89,150.15,149.67,149.68,48300.0,149.89,150.15,149.67,149.68,48300.0
2010-04-29 14:35:00,149.73,149.85,149.32,149.38,54800.0,149.73,149.85,149.32,149.38,54800.0
2010-04-29 14:40:00,149.49,149.5,149.21,149.27,38400.0,149.49,149.5,149.21,149.27,38400.0
2010-04-29 14:45:00,149.22,149.3,149.17,149.21,25000.0,149.22,149.3,149.17,149.21,25000.0
2010-04-29 14:50:00,149.21,149.49,148.63,149.2,78300.0,149.21,149.49,148.63,149.2,78300.0
2010-04-29 14:55:00,149.23,149.42,148.81,149.36,55400.0,149.23,149.42,148.81,149.36,55400.0
2010-04-29 15:00:00,149.36,149.45,148.2,148.93,92900.0,149.36,149.45,148.2,148.93,92900.0
2010-04-29 15:05:00,148.99,149.25,148.72,149.25,41800.0,148.99,149.25,148.72,149.25,41800.0
2010-04-29 15:10:00,149.2,149.25,148.62,148.96,46200.0,149.2,149.25,148.62,148.96,46200.0
2010-04-29 15:15:00,148.94,149.74,148.82,149.64,66800.0,148.94,149.74,148.82,149.64,66800.0
2010-04-29 15:20:00,149.59,150.03,149.33,149.55,112100.0,149.59,150.03,149.33,149.55,112100.0
2010-04-29 15:25:00,149.5,150.3,149.42,150.13,98100.0,149.5,150.3,149.42,150.13,98100.0
2010-04-29 15:30:00,150.16,150.48,150.0,150.34,71900.0,150.16,150.48,150.0,150.34,71900.0
2010-04-29 15:35:00,150.34,151.56,150.25,151.13,219900.0,150.34,151.56,150.25,151.13,219900.0
2010-04-29 15:40:00,151.11,151.4,150.61,150.69,122800.0,151.11,151.4,150.61,150.69,122800.0
2010-04-29 15:45:00,150.68,151.75,150.68,151.72,161500.0,150.68,151.75,150.68,151.72,161500.0
2010-04-29 15:50:00,151.73,152.53,151.27,151.8,249800.0,151.73,152.53,151.27,151.8,249800.0
2010-04-29 15:55:00,151.8,152.0,150.88,150.88,280700.0,151.8,152.0,150.88,150.88,280700.0
2010-04-30 09:30:00,148.09,148.7,146.34,148.62,270600.0,148.09,148.7,146.34,148.62,270600.0
2010-04-30 09:35:00,148.5,148.63,147.41,147.72,90900.0,148.5,148.63,147.41,147.72,90900.0
2010-04-30 09:40:00,147.72,150.31,147.5,150.18,121400.0,147.72,150.31,147.5,150.18,121400.0
2010-04-30 09:45:00,150.24,150.79,149.49,149.95,110900.0,150.24,150.79,149.49,149.95,110900.0
2010-04-30 09:50:00,149.9,150.2,148.6,149.16,66000.0,149.9,150.2,148.6,149.16,66000.0
2010-04-30 09:55:00,149.27,150.0,149.27,149.72,51800.0,149.27,150.0,149.27,149.72,51800.0
2010-04-30 10:00:00,149.71,149.85,147.52,147.55,41200.0,149.71,149.85,147.52,147.55,41200.0
2010-04-30 10:05:00,147.61,148.21,147.0,147.17,74600.0,147.61,148.21,147.0,147.17,74600.0
2010-04-30 10:10:00,147.07,147.59,146.69,147.54,57000.0,147.07,147.59,146.69,147.54,57000.0
2010-04-30 10:15:00,147.53,148.0,147.21,147.83,45100.0,147.53,148.0,147.21,147.83,45100.0
2010-04-30 10:20:00,147.84,148.02,147.56,147.77,28400.0,147.84,148.02,147.56,147.77,28400.0
2010-04-30 10:25:00,147.86,148.41,147.83,148.18,24900.0,147.86,148.41,147.83,148.18,24900.0
2010-04-30 10:30:00,148.23,148.38,147.59,147.71,32700.0,148.23,148.38,147.59,147.71,32700.0
2010-04-30 10:35:00,147.8,148.04,147.23,147.41,36100.0,147.8,148.04,147.23,147.41,36100.0
2010-04-30 10:40:00,147.45,147.75,147.26,147.55,31500.0,147.45,147.75,147.26,147.55,31500.0
2010-04-30 10:45:00,147.6,148.35,147.45,147.63,35600.0,147.6,148.35,147.45,147.63,35600.0
2010-04-30 10:50:00,147.73,147.84,147.5,147.68,27700.0,147.73,147.84,147.5,147.68,27700.0
2010-04-30 10:55:00,147.68,148.0,147.59,147.65,21800.0,147.68,148.0,147.59,147.65,21800.0
2010-04-30 11:00:00,147.72,147.75,146.74,147.05,32600.0,147.72,147.75,146.74,147.05,32600.0
2010-04-30 11:05:00,146.99,147.06,146.5,146.8,35500.0,146.99,147.06,146.5,146.8,35500.0
2010-04-30 11:10:00,146.8,146.92,146.24,146.29,39700.0,146.8,146.92,146.24,146.29,39700.0
2010-04-30 11:15:00,146.36,146.9,146.04,146.9,65000.0,146.36,146.9,146.04,146.9,65000.0
2010-04-30 11:20:00,146.91,147.16,146.57,146.71,29400.0,146.91,147.16,146.57,146.71,29400.0
2010-04-30 11:25:00,146.8,146.97,146.25,146.25,22900.0,146.8,146.97,146.25,146.25,22900.0
2010-04-30 11:30:00,146.35,147.41,146.26,147.34,44400.0,146.35,147.41,146.26,147.34,44400.0
2010-04-30 11:35:00,147.41,148.15,147.37,147.96,38300.0,147.41,148.15,147.37,147.96,38300.0
2010-04-30 11:40:00,147.96,148.24,147.49,147.89,36500.0,147.96,148.24,147.49,147.89,36500.0
2010-04-30 11:45:00,147.97,148.12,147.65,147.68,16400.0,147.97,148.12,147.65,147.68,16400.0
2010-04-30 11:50:00,147.68,147.86,146.95,146.96,22000.0,147.68,147.86,146.95,146.96,22000.0
2010-04-30 11:55:00,146.96,147.39,146.96,147.32,18500.0,146.96,147.39,146.96,147.32,18500.0
2010-04-30 12:00:00,147.38,147.38,146.35,146.54,19900.0,147.38,147.38,146.35,146.54,19900.0
2010-04-30 12:05:00,146.6,146.91,146.6,146.76,22400.0,146.6,146.91,146.6,146.76,22400.0
2010-04-30 12:10:00,146.82,146.83,146.63,146.63,22400.0,146.82,146.83,146.63,146.63,22400.0
2010-04-30 12:15:00,146.63,146.75,146.0,146.0,29400.0,146.63,146.75,146.0,146.0,29400.0
2010-04-30 12:20:00,146.0,146.11,145.7,145.76,38100.0,146.0,146.11,145.7,145.76,38100.0
2010-04-30 12:25:00,145.77,145.91,145.19,145.34,26800.0,145.77,145.91,145.19,145.34,26800.0
2010-04-30 12:30:00,145.38,145.73,145.24,145.56,27400.0,145.38,145.73,145.24,145.56,27400.0
2010-04-30 12:35:00,145.57,145.71,145.33,145.48,29000.0,145.57,145.71,145.33,145.48,29000.0
2010-04-30 12:40:00,145.48,146.08,145.42,145.97,26900.0,145.48,146.08,145.42,145.97,26900.0
2010-04-30 12:45:00,146.09,146.09,145.39,145.77,35900.0,146.09,146.09,145.39,145.77,35900.0
2010-04-30 12:50:00,145.85,146.12,145.27,145.34,44100.0,145.85,146.12,145.27,145.34,44100.0
2010-04-30 12:55:00,145.34,145.46,145.05,145.24,22600.0,145.34,145.46,145.05,145.24,22600.0
2010-04-30 13:00:00,145.22,145.46,145.02,145.29,40800.0,145.22,145.46,145.02,145.29,40800.0
2010-04-30 13:05:00,145.31,145.48,145.24,145.37,48900.0,145.31,145.48,145.24,145.37,48900.0
2010-04-30 13:10:00,145.4,145.72,145.25,145.25,30200.0,145.4,145.72,145.25,145.25,30200.0
2010-04-30 13:15:00,145.29,146.24,145.26,146.0,41600.0,145.29,146.24,145.26,146.0,41600.0
2010-04-30 13:20:00,146.01,146.06,145.68,145.82,24900.0,146.01,146.06,145.68,145.82,24900.0
2010-04-30 13:25:00,145.82,146.0,145.75,145.82,18700.0,145.82,146.0,145.75,145.82,18700.0
2010-04-30 13:30:00,145.82,146.25,145.5,145.5,46400.0,145.82,146.25,145.5,145.5,46400.0
2010-04-30 13:35:00,145.5,146.0,145.49,145.73,31800.0,145.5,146.0,145.49,145.73,31800.0
2010-04-30 13:40:00,145.73,145.79,145.21,145.23,20000.0,145.73,145.79,145.21,145.23,20000.0
2010-04-30 13:45:00,145.2,145.47,145.14,145.35,27300.0,145.2,145.47,145.14,145.35,27300.0
2010-04-30 13:50:00,145.38,145.66,145.15,145.29,22200.0,145.38,145.66,145.15,145.29,22200.0
2010-04-30 13:55:00,145.18,145.43,145.15,145.15,36900.0,145.18,145.43,145.15,145.15,36900.0
2010-04-30 14:00:00,145.15,145.29,144.81,144.91,56200.0,145.15,145.29,144.81,144.91,56200.0
2010-04-30 14:05:00,144.99,145.0,144.57,144.6,32500.0,144.99,145.0,144.57,144.6,32500.0
2010-04-30 14:10:00,144.68,144.98,144.5,144.69,15400.0,144.68,144.98,144.5,144.69,15400.0
2010-04-30 14:15:00,144.73,145.1,144.65,144.7,48300.0,144.73,145.1,144.65,144.7,48300.0
2010-04-30 14:20:00,144.77,145.0,144.63,144.83,21200.0,144.77,145.0,144.63,144.83,21200.0
2010-04-30 14:25:00,144.81,144.86,144.55,144.55,16000.0,144.81,144.86,144.55,144.55,16000.0
2010-04-30 14:30:00,144.53,144.95,144.53,144.79,23100.0,144.53,144.95,144.53,144.79,23100.0
2010-04-30 14:35:00,144.88,144.97,144.57,144.57,20700.0,144.88,144.97,144.57,144.57,20700.0
2010-04-30 14:40:00,144.57,144.66,144.15,144.34,29200.0,144.57,144.66,144.15,144.34,29200.0
2010-04-30 14:45:00,144.37,144.55,144.15,144.22,16100.0,144.37,144.55,144.15,144.22,16100.0
2010-04-30 14:50:00,144.3,144.3,143.84,144.06,19600.0,144.3,144.3,143.84,144.06,19600.0
2010-04-30 14:55:00,144.15,144.3,143.68,143.68,18100.0,144.15,144.3,143.68,143.68,18100.0
2010-04-30 15:00:00,143.67,144.1,143.49,144.0,29600.0,143.67,144.1,143.49,144.0,29600.0
2010-04-30 15:05:00,144.1,144.35,144.0,144.31,21400.0,144.1,144.35,144.0,144.31,21400.0
2010-04-30 15:10:00,144.35,144.61,144.11,144.34,30700.0,144.35,144.61,144.11,144.34,30700.0
2010-04-30 15:15:00,144.35,144.87,144.34,144.41,44500.0,144.35,144.87,144.34,144.41,44500.0
2010-04-30 15:20:00,144.48,144.68,144.24,144.59,35600.0,144.48,144.68,144.24,144.59,35600.0
2010-04-30 15:25:00,144.63,144.63,144.34,144.4,24400.0,144.63,144.63,144.34,144.4,24400.0
2010-04-30 15:30:00,144.4,144.4,143.7,144.09,40200.0,144.4,144.4,143.7,144.09,40200.0
2010-04-30 15:35:00,144.02,144.19,143.7,143.93,37300.0,144.02,144.19,143.7,143.93,37300.0
2010-04-30 15:40:00,143.98,144.02,143.55,143.95,54200.0,143.98,144.02,143.55,143.95,54200.0
2010-04-30 15:45:00,143.95,144.23,143.56,143.56,54600.0,143.95,144.23,143.56,143.56,54600.0
2010-04-30 15:50:00,143.56,144.01,143.5,143.9,53600.0,143.56,144.01,143.5,143.9,53600.0
2010-04-30 15:55:00,143.95,144.12,143.55,143.55,144700.0,143.95,144.12,143.55,143.55,144700.0
2010-05-03 09:30:00,145.75,145.95,144.63,145.0,56700.0,145.75,145.95,144.63,145.0,56700.0
2010-05-03 09:35:00,144.79,146.49,144.79,146.08,53400.0,144.79,146.49,144.79,146.08,53400.0
2010-05-03 09:40:00,146.08,146.08,145.01,145.28,43600.0,146.08,146.08,145.01,145.28,43600.0
2010-05-03 09:45:00,145.21,145.75,145.2,145.58,24000.0,145.21,145.75,145.2,145.58,24000.0
2010-05-03 09:50:00,145.58,145.65,145.08,145.31,29600.0,145.58,145.65,145.08,145.31,29600.0
2010-05-03 09:55:00,145.32,145.48,144.0,144.73,60000.0,145.32,145.48,144.0,144.73,60000.0
2010-05-03 10:00:00,144.98,145.12,144.54,144.64,16500.0,144.98,145.12,144.54,144.64,16500.0
2010-05-03 10:05:00,144.77,145.48,144.7,145.01,25300.0,144.77,145.48,144.7,145.01,25300.0
2010-05-03 10:10:00,145.01,145.5,145.01,145.41,12700.0,145.01,145.5,145.01,145.41,12700.0
2010-05-03 10:15:00,145.5,145.72,145.09,145.09,25600.0,145.5,145.72,145.09,145.09,25600.0
2010-05-03 10:20:00,145.13,146.5,145.03,145.8,47600.0,145.13,146.5,145.03,145.8,47600.0
2010-05-03 10:25:00,145.72,146.05,144.99,145.27,19100.0,145.72,146.05,144.99,145.27,19100.0
2010-05-03 10:30:00,145.27,145.49,145.02,145.12,15200.0,145.27,145.49,145.02,145.12,15200.0
2010-05-03 10:35:00,145.11,145.46,145.05,145.35,12000.0,145.11,145.46,145.05,145.35,12000.0
2010-05-03 10:40:00,145.38,145.99,145.36,145.76,25900.0,145.38,145.99,145.36,145.76,25900.0
2010-05-03 10:45:00,145.76,145.92,145.46,145.8,15300.0,145.76,145.92,145.46,145.8,15300.0
2010-05-03 10:50:00,145.79,145.89,145.1,145.25,21100.0,145.79,145.89,145.1,145.25,21100.0
2010-05-03 10:55:00,145.25,145.48,145.14,145.3,15200.0,145.25,145.48,145.14,145.3,15200.0
2010-05-03 11:00:00,145.3,145.43,145.2,145.33,10400.0,145.3,145.43,145.2,145.33,10400.0
2010-05-03 11:05:00,145.38,145.75,145.33,145.63,13300.0,145.38,145.75,145.33,145.63,13300.0
2010-05-03 11:10:00,145.61,145.9,145.51,145.76,9100.0,145.61,145.9,145.51,145.76,9100.0
2010-05-03 11:15:00,145.76,145.88,145.59,145.79,22100.0,145.76,145.88,145.59,145.79,22100.0
2010-05-03 11:20:00,145.78,146.3,145.78,146.19,27800.0,145.78,146.3,145.78,146.19,27800.0
2010-05-03 11:25:00,146.18,146.25,145.5,145.84,14000.0,146.18,146.25,145.5,145.84,14000.0
2010-05-03 11:30:00,145.88,145.91,145.38,145.58,13300.0,145.88,145.91,145.38,145.58,13300.0
2010-05-03 11:35:00,145.58,145.9,145.36,145.84,15800.0,145.58,145.9,145.36,145.84,15800.0
2010-05-03 11:40:00,145.86,145.9,145.5,145.5,14000.0,145.86,145.9,145.5,145.5,14000.0
2010-05-03 11:45:00,145.5,145.87,145.5,145.86,13600.0,145.5,145.87,145.5,145.86,13600.0
2010-05-03 11:50:00,145.75,145.84,145.39,145.65,35800.0,145.75,145.84,145.39,145.65,35800.0
2010-05-03 11:55:00,145.64,145.84,145.49,145.84,19700.0,145.64,145.84,145.49,145.84,19700.0
2010-05-03 12:00:00,145.78,145.95,145.48,145.68,17200.0,145.78,145.95,145.48,145.68,17200.0
2010-05-03 12:05:00,145.67,145.8,145.35,145.48,14300.0,145.67,145.8,145.35,145.48,14300.0
2010-05-03 12:10:00,145.52,145.86,145.45,145.83,17200.0,145.52,145.86,145.45,145.83,17200.0
2010-05-03 12:15:00,145.83,145.83,145.48,145.66,10400.0,145.83,145.83,145.48,145.66,10400.0
2010-05-03 12:20:00,145.68,145.98,145.59,145.6,20700.0,145.68,145.98,145.59,145.6,20700.0
2010-05-03 12:25:00,145.7,146.22,145.57,146.22,20600.0,145.7,146.22,145.57,146.22,20600.0
2010-05-03 12:30:00,146.22,146.65,146.11,146.6,27600.0,146.22,146.65,146.11,146.6,27600.0
2010-05-03 12:35:00,146.6,147.0,146.5,146.85,24100.0,146.6,147.0,146.5,146.85,24100.0
2010-05-03 12:40:00,146.9,147.35,146.75,147.13,25300.0,146.9,147.35,146.75,147.13,25300.0
2010-05-03 12:45:00,147.08,147.08,146.69,146.69,13300.0,147.08,147.08,146.69,146.69,13300.0
2010-05-03 12:50:00,146.69,146.93,146.19,146.81,12400.0,146.69,146.93,146.19,146.81,12400.0
2010-05-03 12:55:00,146.92,147.19,146.81,147.11,15400.0,146.92,147.19,146.81,147.11,15400.0
2010-05-03 13:00:00,147.21,147.21,146.82,146.88,15900.0,147.21,147.21,146.82,146.88,15900.0
2010-05-03 13:05:00,146.9,146.96,146.5,146.8,19600.0,146.9,146.96,146.5,146.8,19600.0
2010-05-03 13:10:00,146.77,146.93,146.77,146.77,9000.0,146.77,146.93,146.77,146.77,9000.0
2010-05-03 13:15:00,146.8,146.91,146.56,146.67,14500.0,146.8,146.91,146.56,146.67,14500.0
2010-05-03 13:20:00,146.67,147.17,146.67,147.11,22700.0,146.67,147.17,146.67,147.11,22700.0
2010-05-03 13:25:00,147.11,147.6,147.11,147.28,30600.0,147.11,147.6,147.11,147.28,30600.0
2010-05-03 13:30:00,147.27,147.58,147.26,147.29,17100.0,147.27,147.58,147.26,147.29,17100.0
2010-05-03 13:35:00,147.26,147.95,147.02,147.55,22600.0,147.26,147.95,147.02,147.55,22600.0
2010-05-03 13:40:00,147.54,147.88,147.53,147.65,17000.0,147.54,147.88,147.53,147.65,17000.0
2010-05-03 13:45:00,147.66,147.82,147.6,147.72,8200.0,147.66,147.82,147.6,147.72,8200.0
2010-05-03 13:50:00,147.88,147.91,147.64,147.91,17100.0,147.88,147.91,147.64,147.91,17100.0
2010-05-03 13:55:00,147.91,148.11,147.91,148.04,49300.0,147.91,148.11,147.91,148.04,49300.0
2010-05-03 14:00:00,148.02,148.1,147.01,147.27,36500.0,148.02,148.1,147.01,147.27,36500.0
2010-05-03 14:05:00,147.28,147.37,146.84,147.18,36600.0,147.28,147.37,146.84,147.18,36600.0
2010-05-03 14:10:00,147.21,147.21,146.51,146.61,36500.0,147.21,147.21,146.51,146.61,36500.0
2010-05-03 14:15:00,146.58,147.04,146.58,146.82,19300.0,146.58,147.04,146.58,146.82,19300.0
2010-05-03 14:20:00,146.91,147.3,146.91,147.16,11600.0,146.91,147.3,146.91,147.16,11600.0
2010-05-03 14:25:00,147.16,147.65,147.16,147.49,20100.0,147.16,147.65,147.16,147.49,20100.0
2010-05-03 14:30:00,147.48,147.72,147.31,147.31,15600.0,147.48,147.72,147.31,147.31,15600.0
2010-05-03 14:35:00,147.31,147.77,147.25,147.35,16500.0,147.31,147.77,147.25,147.35,16500.0
2010-05-03 14:40:00,147.35,147.73,147.27,147.59,21100.0,147.35,147.73,147.27,147.59,21100.0
2010-05-03 14:45:00,147.6,147.63,146.6,146.6,28900.0,147.6,147.63,146.6,146.6,28900.0
2010-05-03 14:50:00,146.6,147.48,146.6,147.24,26600.0,146.6,147.48,146.6,147.24,26600.0
2010-05-03 14:55:00,147.24,147.39,146.85,146.86,25500.0,147.24,147.39,146.85,146.86,25500.0
2010-05-03 15:00:00,146.82,147.05,146.43,146.5,21400.0,146.82,147.05,146.43,146.5,21400.0
2010-05-03 15:05:00,146.45,147.0,146.18,146.2,28000.0,146.45,147.0,146.18,146.2,28000.0
2010-05-03 15:10:00,146.26,146.61,145.99,146.12,19900.0,146.26,146.61,145.99,146.12,19900.0
2010-05-03 15:15:00,146.21,146.24,145.91,146.08,19300.0,146.21,146.24,145.91,146.08,19300.0
2010-05-03 15:20:00,146.19,146.22,145.96,146.01,22600.0,146.19,146.22,145.96,146.01,22600.0
2010-05-03 15:25:00,145.99,146.52,145.96,146.22,19700.0,145.99,146.52,145.96,146.22,19700.0
2010-05-03 15:30:00,146.11,146.27,146.0,146.21,15300.0,146.11,146.27,146.0,146.21,15300.0
2010-05-03 15:35:00,146.21,146.39,146.04,146.2,29000.0,146.21,146.39,146.04,146.2,29000.0
2010-05-03 15:40:00,146.23,146.85,146.09,146.63,33000.0,146.23,146.85,146.09,146.63,33000.0
2010-05-03 15:45:00,146.63,146.83,146.45,146.46,30600.0,146.63,146.83,146.45,146.46,30600.0
2010-05-03 15:50:00,146.54,146.7,146.35,146.45,30000.0,146.54,146.7,146.35,146.45,30000.0
2010-05-03 15:55:00,146.5,146.82,146.33,146.82,52200.0,146.5,146.82,146.33,146.82,52200.0
2010-05-04 09:30:00,143.54,143.72,137.91,141.34,172800.0,143.54,143.72,137.91,141.34,172800.0
2010-05-04 09:35:00,141.0,141.38,140.0,140.35,76700.0,141.0,141.38,140.0,140.35,76700.0
2010-05-04 09:40:00,140.47,141.2,140.33,140.7,56600.0,140.47,141.2,140.33,140.7,56600.0
2010-05-04 09:45:00,141.0,141.45,140.23,141.2,50600.0,141.0,141.45,140.23,141.2,50600.0
2010-05-04 09:50:00,141.37,141.37,140.41,140.6,39700.0,141.37,141.37,140.41,140.6,39700.0
2010-05-04 09:55:00,140.6,141.35,140.44,141.32,42500.0,140.6,141.35,140.44,141.32,42500.0
2010-05-04 10:00:00,141.29,141.6,141.05,141.22,39200.0,141.29,141.6,141.05,141.22,39200.0
2010-05-04 10:05:00,141.22,141.33,140.71,141.01,26800.0,141.22,141.33,140.71,141.01,26800.0
2010-05-04 10:10:00,141.01,141.14,140.01,140.01,37700.0,141.01,141.14,140.01,140.01,37700.0
2010-05-04 10:15:00,140.09,140.45,139.21,139.7,49300.0,140.09,140.45,139.21,139.7,49300.0
2010-05-04 10:20:00,139.7,140.5,139.68,140.1,46000.0,139.7,140.5,139.68,140.1,46000.0
2010-05-04 10:25:00,140.11,140.53,139.53,140.4,40200.0,140.11,140.53,139.53,140.4,40200.0
2010-05-04 10:30:00,140.28,140.79,139.99,140.18,36100.0,140.28,140.79,139.99,140.18,36100.0
2010-05-04 10:35:00,139.95,140.0,138.59,138.59,48300.0,139.95,140.0,138.59,138.59,48300.0
2010-05-04 10:40:00,138.54,139.82,138.11,138.69,116000.0,138.54,139.82,138.11,138.69,116000.0
2010-05-04 10:45:00,138.65,139.1,138.4,138.8,22300.0,138.65,139.1,138.4,138.8,22300.0
2010-05-04 10:50:00,138.8,139.06,138.6,138.92,20500.0,138.8,139.06,138.6,138.92,20500.0
2010-05-04 10:55:00,138.8,139.94,138.8,139.3,39400.0,138.8,139.94,138.8,139.3,39400.0
2010-05-04 11:00:00,139.33,140.21,139.0,139.6,32400.0,139.33,140.21,139.0,139.6,32400.0
2010-05-04 11:05:00,139.28,139.8,139.04,139.57,12400.0,139.28,139.8,139.04,139.57,12400.0
2010-05-04 11:10:00,139.72,140.17,139.57,139.96,16800.0,139.72,140.17,139.57,139.96,16800.0
2010-05-04 11:15:00,139.85,140.16,139.56,139.9,15200.0,139.85,140.16,139.56,139.9,15200.0
2010-05-04 11:20:00,139.9,139.9,139.3,139.3,21100.0,139.9,139.9,139.3,139.3,21100.0
2010-05-04 11:25:00,139.47,139.67,139.13,139.14,10400.0,139.47,139.67,139.13,139.14,10400.0
2010-05-04 11:30:00,139.14,139.9,138.5,139.62,83700.0,139.14,139.9,138.5,139.62,83700.0
2010-05-04 11:35:00,139.62,140.14,139.62,139.85,14900.0,139.62,140.14,139.62,139.85,14900.0
2010-05-04 11:40:00,139.88,140.28,139.85,139.92,21000.0,139.88,140.28,139.85,139.92,21000.0
2010-05-04 11:45:00,139.99,140.15,139.85,139.98,28800.0,139.99,140.15,139.85,139.98,28800.0
2010-05-04 11:50:00,140.0,140.08,139.77,139.91,18200.0,140.0,140.08,139.77,139.91,18200.0
2010-05-04 11:55:00,139.95,140.11,139.91,140.09,18000.0,139.95,140.11,139.91,140.09,18000.0
2010-05-04 12:00:00,140.09,140.09,139.84,139.87,12800.0,140.09,140.09,139.84,139.87,12800.0
2010-05-04 12:05:00,139.95,140.05,139.75,139.95,7600.0,139.95,140.05,139.75,139.95,7600.0
2010-05-04 12:10:00,139.86,140.05,139.85,139.95,9900.0,139.86,140.05,139.85,139.95,9900.0
2010-05-04 12:15:00,140.02,140.11,139.92,139.99,25100.0,140.02,140.11,139.92,139.99,25100.0
2010-05-04 12:20:00,139.96,140.29,139.81,139.89,42400.0,139.96,140.29,139.81,139.89,42400.0
2010-05-04 12:25:00,139.8,139.98,139.76,139.9,22400.0,139.8,139.98,139.76,139.9,22400.0
2010-05-04 12:30:00,139.91,139.98,139.7,139.9,10600.0,139.91,139.98,139.7,139.9,10600.0
2010-05-04 12:35:00,139.84,140.2,139.84,140.0,23300.0,139.84,140.2,139.84,140.0,23300.0
2010-05-04 12:40:00,140.1,140.1,139.83,139.91,20700.0,140.1,140.1,139.83,139.91,20700.0
2010-05-04 12:45:00,139.95,140.13,139.93,139.98,10000.0,139.95,140.13,139.93,139.98,10000.0
2010-05-04 12:50:00,139.96,140.05,139.81,139.96,12100.0,139.96,140.05,139.81,139.96,12100.0
2010-05-04 12:55:00,139.9,140.09,139.79,139.83,9000.0,139.9,140.09,139.79,139.83,9000.0
2010-05-04 13:00:00,139.77,140.0,139.75,139.95,10700.0,139.77,140.0,139.75,139.95,10700.0
2010-05-04 13:05:00,139.94,140.0,139.86,139.9,8800.0,139.94,140.0,139.86,139.9,8800.0
2010-05-04 13:10:00,139.96,140.0,139.77,139.88,15100.0,139.96,140.0,139.77,139.88,15100.0
2010-05-04 13:15:00,139.9,140.01,139.65,139.72,21700.0,139.9,140.01,139.65,139.72,21700.0
2010-05-04 13:20:00,139.66,139.71,139.47,139.51,12200.0,139.66,139.71,139.47,139.51,12200.0
2010-05-04 13:25:00,139.48,139.71,139.48,139.71,5300.0,139.48,139.71,139.48,139.71,5300.0
2010-05-04 13:30:00,139.69,139.99,139.68,139.96,10300.0,139.69,139.99,139.68,139.96,10300.0
2010-05-04 13:35:00,139.95,139.98,139.69,139.86,8400.0,139.95,139.98,139.69,139.86,8400.0
2010-05-04 13:40:00,139.93,140.05,139.85,140.0,18700.0,139.93,140.05,139.85,140.0,18700.0
2010-05-04 13:45:00,139.95,140.19,139.87,140.0,28000.0,139.95,140.19,139.87,140.0,28000.0
2010-05-04 13:50:00,140.0,140.09,139.76,139.88,4900.0,140.0,140.09,139.76,139.88,4900.0
2010-05-04 13:55:00,139.8,139.81,139.54,139.81,11800.0,139.8,139.81,139.54,139.81,11800.0
2010-05-04 14:00:00,139.85,139.96,139.76,139.9,7100.0,139.85,139.96,139.76,139.9,7100.0
2010-05-04 14:05:00,139.76,139.9,139.76,139.89,14500.0,139.76,139.9,139.76,139.89,14500.0
2010-05-04 14:10:00,139.85,140.0,139.8,140.0,16700.0,139.85,140.0,139.8,140.0,16700.0
2010-05-04 14:15:00,139.95,140.0,139.71,139.76,21500.0,139.95,140.0,139.71,139.76,21500.0
2010-05-04 14:20:00,139.77,139.96,139.71,139.87,17300.0,139.77,139.96,139.71,139.87,17300.0
2010-05-04 14:25:00,139.99,139.99,139.76,139.8,15700.0,139.99,139.99,139.76,139.8,15700.0
2010-05-04 14:30:00,139.75,139.96,139.73,139.84,11900.0,139.75,139.96,139.73,139.84,11900.0
2010-05-04 14:35:00,139.8,139.88,139.55,139.75,15100.0,139.8,139.88,139.55,139.75,15100.0
2010-05-04 14:40:00,139.69,140.08,139.65,139.65,23200.0,139.69,140.08,139.65,139.65,23200.0
2010-05-04 14:45:00,139.78,139.78,139.22,139.36,21200.0,139.78,139.78,139.22,139.36,21200.0
2010-05-04 14:50:00,139.27,139.58,139.27,139.44,33900.0,139.27,139.58,139.27,139.44,33900.0
2010-05-04 14:55:00,139.45,139.93,139.4,139.92,18600.0,139.45,139.93,139.4,139.92,18600.0
2010-05-04 15:00:00,139.92,139.96,139.31,139.95,25500.0,139.92,139.96,139.31,139.95,25500.0
2010-05-04 15:05:00,139.95,140.2,139.52,139.99,32400.0,139.95,140.2,139.52,139.99,32400.0
2010-05-04 15:10:00,139.97,140.15,139.7,139.82,23000.0,139.97,140.15,139.7,139.82,23000.0
2010-05-04 15:15:00,139.77,140.14,139.72,139.76,25900.0,139.77,140.14,139.72,139.76,25900.0
2010-05-04 15:20:00,139.98,140.12,139.77,139.97,24800.0,139.98,140.12,139.77,139.97,24800.0
2010-05-04 15:25:00,140.0,140.08,139.7,139.9,30000.0,140.0,140.08,139.7,139.9,30000.0
2010-05-04 15:30:00,139.9,140.04,139.68,139.73,21900.0,139.9,140.04,139.68,139.73,21900.0
2010-05-04 15:35:00,139.76,139.9,139.67,139.73,20400.0,139.76,139.9,139.67,139.73,20400.0
2010-05-04 15:40:00,139.73,139.81,139.0,139.07,64000.0,139.73,139.81,139.0,139.07,64000.0
2010-05-04 15:45:00,139.08,139.72,139.03,139.39,43500.0,139.08,139.72,139.03,139.39,43500.0
2010-05-04 15:50:00,139.39,140.13,139.3,139.88,43400.0,139.39,140.13,139.3,139.88,43400.0
2010-05-04 15:55:00,139.88,140.06,139.7,139.73,52900.0,139.88,140.06,139.7,139.73,52900.0
2010-05-05 09:30:00,135.32,135.74,134.0,134.78,99000.0,135.32,135.74,134.0,134.78,99000.0
2010-05-05 09:35:00,134.73,134.92,133.85,133.85,119300.0,134.73,134.92,133.85,133.85,119300.0
2010-05-05 09:40:00,134.09,134.3,133.55,134.25,87100.0,134.09,134.3,133.55,134.25,87100.0
2010-05-05 09:45:00,134.23,134.47,133.99,134.23,91800.0,134.23,134.47,133.99,134.23,91800.0
2010-05-05 09:50:00,134.2,134.28,133.91,134.18,58800.0,134.2,134.28,133.91,134.18,58800.0
2010-05-05 09:55:00,134.2,134.49,134.2,134.47,84400.0,134.2,134.49,134.2,134.47,84400.0
2010-05-05 10:00:00,134.41,134.49,134.01,134.28,61100.0,134.41,134.49,134.01,134.28,61100.0
2010-05-05 10:05:00,134.28,134.28,133.8,134.01,36100.0,134.28,134.28,133.8,134.01,36100.0
2010-05-05 10:10:00,133.99,134.37,133.66,133.97,52300.0,133.99,134.37,133.66,133.97,52300.0
2010-05-05 10:15:00,133.87,135.16,133.86,135.15,86400.0,133.87,135.16,133.86,135.15,86400.0
2010-05-05 10:20:00,135.11,136.03,135.0,135.23,57900.0,135.11,136.03,135.0,135.23,57900.0
2010-05-05 10:25:00,135.23,135.23,133.99,134.0,43500.0,135.23,135.23,133.99,134.0,43500.0
2010-05-05 10:30:00,134.1,134.8,133.88,134.61,24300.0,134.1,134.8,133.88,134.61,24300.0
2010-05-05 10:35:00,134.71,134.73,133.65,133.7,57400.0,134.71,134.73,133.65,133.7,57400.0
2010-05-05 10:40:00,133.69,134.5,133.28,134.3,71600.0,133.69,134.5,133.28,134.3,71600.0
2010-05-05 10:45:00,134.24,134.4,133.71,133.71,42500.0,134.24,134.4,133.71,133.71,42500.0
2010-05-05 10:50:00,133.74,134.08,133.74,133.89,30900.0,133.74,134.08,133.74,133.89,30900.0
2010-05-05 10:55:00,133.85,134.01,133.65,133.9,45000.0,133.85,134.01,133.65,133.9,45000.0
2010-05-05 11:00:00,133.9,134.2,133.73,134.2,34100.0,133.9,134.2,133.73,134.2,34100.0
2010-05-05 11:05:00,134.1,135.31,134.06,135.13,76300.0,134.1,135.31,134.06,135.13,76300.0
2010-05-05 11:10:00,135.12,135.62,135.0,135.6,43100.0,135.12,135.62,135.0,135.6,43100.0
2010-05-05 11:15:00,135.54,135.7,135.02,135.5,18600.0,135.54,135.7,135.02,135.5,18600.0
2010-05-05 11:20:00,135.49,135.94,135.36,135.94,30300.0,135.49,135.94,135.36,135.94,30300.0
2010-05-05 11:25:00,135.94,136.55,135.8,136.1,47600.0,135.94,136.55,135.8,136.1,47600.0
2010-05-05 11:30:00,136.06,136.29,135.82,135.9,15600.0,136.06,136.29,135.82,135.9,15600.0
2010-05-05 11:35:00,135.97,136.69,135.83,136.63,18300.0,135.97,136.69,135.83,136.63,18300.0
2010-05-05 11:40:00,136.61,136.97,136.5,136.9,14400.0,136.61,136.97,136.5,136.9,14400.0
2010-05-05 11:45:00,136.83,137.39,136.8,137.24,18000.0,136.83,137.39,136.8,137.24,18000.0
2010-05-05 11:50:00,137.36,137.5,137.2,137.35,12300.0,137.36,137.5,137.2,137.35,12300.0
2010-05-05 11:55:00,137.28,137.39,137.01,137.12,12000.0,137.28,137.39,137.01,137.12,12000.0
2010-05-05 12:00:00,137.21,137.26,136.6,136.69,21000.0,137.21,137.26,136.6,136.69,21000.0
2010-05-05 12:05:00,136.82,136.82,136.15,136.16,18400.0,136.82,136.82,136.15,136.16,18400.0
2010-05-05 12:10:00,136.17,136.26,135.56,135.83,21800.0,136.17,136.26,135.56,135.83,21800.0
2010-05-05 12:15:00,135.84,136.16,135.84,136.14,13100.0,135.84,136.16,135.84,136.14,13100.0
2010-05-05 12:20:00,136.1,136.17,135.49,135.5,18900.0,136.1,136.17,135.49,135.5,18900.0
2010-05-05 12:25:00,135.63,136.16,135.5,135.7,12200.0,135.63,136.16,135.5,135.7,12200.0
2010-05-05 12:30:00,135.79,136.33,135.72,136.14,16400.0,135.79,136.33,135.72,136.14,16400.0
2010-05-05 12:35:00,136.17,136.17,135.7,136.07,10800.0,136.17,136.17,135.7,136.07,10800.0
2010-05-05 12:40:00,136.02,136.02,135.4,135.56,9800.0,136.02,136.02,135.4,135.56,9800.0
2010-05-05 12:45:00,135.44,135.81,135.44,135.81,7900.0,135.44,135.81,135.44,135.81,7900.0
2010-05-05 12:50:00,135.77,135.9,135.62,135.9,9800.0,135.77,135.9,135.62,135.9,9800.0
2010-05-05 12:55:00,135.93,135.96,135.65,135.67,8900.0,135.93,135.96,135.65,135.67,8900.0
2010-05-05 13:00:00,135.76,135.8,135.43,135.65,15300.0,135.76,135.8,135.43,135.65,15300.0
2010-05-05 13:05:00,135.66,135.66,135.47,135.49,17300.0,135.66,135.66,135.47,135.49,17300.0
2010-05-05 13:10:00,135.52,135.57,135.01,135.03,8800.0,135.52,135.57,135.01,135.03,8800.0
2010-05-05 13:15:00,135.21,135.42,135.01,135.19,10100.0,135.21,135.42,135.01,135.19,10100.0
2010-05-05 13:20:00,135.22,135.49,135.13,135.33,12800.0,135.22,135.49,135.13,135.33,12800.0
2010-05-05 13:25:00,135.31,135.31,134.96,135.01,10100.0,135.31,135.31,134.96,135.01,10100.0
2010-05-05 13:30:00,135.01,135.24,134.84,134.88,11600.0,135.01,135.24,134.84,134.88,11600.0
2010-05-05 13:35:00,134.9,135.2,134.73,135.2,12100.0,134.9,135.2,134.73,135.2,12100.0
2010-05-05 13:40:00,135.19,135.24,134.85,135.02,9000.0,135.19,135.24,134.85,135.02,9000.0
2010-05-05 13:45:00,135.0,135.21,134.92,135.08,30400.0,135.0,135.21,134.92,135.08,30400.0
2010-05-05 13:50:00,135.14,135.29,134.94,135.16,7700.0,135.14,135.29,134.94,135.16,7700.0
2010-05-05 13:55:00,135.16,135.3,134.9,134.92,14200.0,135.16,135.3,134.9,134.92,14200.0
2010-05-05 14:00:00,134.92,135.05,134.86,134.91,11300.0,134.92,135.05,134.86,134.91,11300.0
2010-05-05 14:05:00,134.91,135.0,134.85,134.85,15400.0,134.91,135.0,134.85,134.85,15400.0
2010-05-05 14:10:00,134.82,134.85,134.2,134.2,11000.0,134.82,134.85,134.2,134.2,11000.0
2010-05-05 14:15:00,134.19,134.4,134.05,134.12,15100.0,134.19,134.4,134.05,134.12,15100.0
2010-05-05 14:20:00,134.12,134.12,133.6,134.0,29200.0,134.12,134.12,133.6,134.0,29200.0
2010-05-05 14:25:00,133.96,133.99,133.61,133.75,12200.0,133.96,133.99,133.61,133.75,12200.0
2010-05-05 14:30:00,133.76,133.96,133.6,133.96,16200.0,133.76,133.96,133.6,133.96,16200.0
2010-05-05 14:35:00,133.91,134.0,133.64,133.66,10200.0,133.91,134.0,133.64,133.66,10200.0
2010-05-05 14:40:00,133.61,133.73,133.39,133.39,12700.0,133.61,133.73,133.39,133.39,12700.0
2010-05-05 14:45:00,133.38,133.5,133.28,133.49,10700.0,133.38,133.5,133.28,133.49,10700.0
2010-05-05 14:50:00,133.32,133.49,133.17,133.33,13400.0,133.32,133.49,133.17,133.33,13400.0
2010-05-05 14:55:00,133.33,133.95,133.33,133.56,14900.0,133.33,133.95,133.33,133.56,14900.0
2010-05-05 15:00:00,133.61,133.71,133.45,133.54,11000.0,133.61,133.71,133.45,133.54,11000.0
2010-05-05 15:05:00,133.51,133.56,133.17,133.4,36900.0,133.51,133.56,133.17,133.4,36900.0
2010-05-05 15:10:00,133.4,133.5,132.84,132.99,51000.0,133.4,133.5,132.84,132.99,51000.0
2010-05-05 15:15:00,132.99,133.0,132.28,132.31,33100.0,132.99,133.0,132.28,132.31,33100.0
2010-05-05 15:20:00,132.29,132.72,132.0,132.37,47100.0,132.29,132.72,132.0,132.37,47100.0
2010-05-05 15:25:00,132.37,132.65,132.13,132.58,32700.0,132.37,132.65,132.13,132.58,32700.0
2010-05-05 15:30:00,132.56,132.81,132.47,132.71,41500.0,132.56,132.81,132.47,132.71,41500.0
2010-05-05 15:35:00,132.59,133.05,132.45,133.05,37200.0,132.59,133.05,132.45,133.05,37200.0
2010-05-05 15:40:00,133.11,133.49,132.94,133.49,45700.0,133.11,133.49,132.94,133.49,45700.0
2010-05-05 15:45:00,133.43,134.19,133.19,134.18,75500.0,133.43,134.19,133.19,134.18,75500.0
2010-05-05 15:50:00,134.18,134.21,133.53,133.82,65600.0,134.18,134.21,133.53,133.82,65600.0
2010-05-05 15:55:00,133.76,134.21,133.76,133.89,102400.0,133.76,134.21,133.76,133.89,102400.0
2010-05-06 09:30:00,132.5,134.3,131.92,134.05,56200.0,132.5,134.3,131.92,134.05,56200.0
2010-05-06 09:35:00,134.14,135.5,134.08,135.48,61600.0,134.14,135.5,134.08,135.48,61600.0
2010-05-06 09:40:00,135.48,136.24,135.36,135.58,40400.0,135.48,136.24,135.36,135.58,40400.0
2010-05-06 09:45:00,135.54,135.71,133.88,134.0,49400.0,135.54,135.71,133.88,134.0,49400.0
2010-05-06 09:50:00,134.12,134.46,134.01,134.32,23300.0,134.12,134.46,134.01,134.32,23300.0
2010-05-06 09:55:00,134.36,134.38,133.0,133.17,38900.0,134.36,134.38,133.0,133.17,38900.0
2010-05-06 10:00:00,133.03,134.06,133.03,133.85,30400.0,133.03,134.06,133.03,133.85,30400.0
2010-05-06 10:05:00,133.96,134.01,133.5,133.7,9500.0,133.96,134.01,133.5,133.7,9500.0
2010-05-06 10:10:00,133.77,133.86,133.14,133.32,19500.0,133.77,133.86,133.14,133.32,19500.0
2010-05-06 10:15:00,133.35,133.4,132.57,132.99,29300.0,133.35,133.4,132.57,132.99,29300.0
2010-05-06 10:20:00,132.92,132.99,132.15,132.31,14600.0,132.92,132.99,132.15,132.31,14600.0
2010-05-06 10:25:00,132.34,132.55,131.7,131.9,27400.0,132.34,132.55,131.7,131.9,27400.0
2010-05-06 10:30:00,132.01,132.5,131.66,132.26,26100.0,132.01,132.5,131.66,132.26,26100.0
2010-05-06 10:35:00,132.29,132.43,131.35,131.49,32600.0,132.29,132.43,131.35,131.49,32600.0
2010-05-06 10:40:00,131.35,131.5,130.51,130.55,37200.0,131.35,131.5,130.51,130.55,37200.0
2010-05-06 10:45:00,130.52,131.0,130.12,130.63,45300.0,130.52,131.0,130.12,130.63,45300.0
2010-05-06 10:50:00,130.64,130.94,130.14,130.51,36200.0,130.64,130.94,130.14,130.51,36200.0
2010-05-06 10:55:00,130.51,130.63,130.2,130.37,25800.0,130.51,130.63,130.2,130.37,25800.0
2010-05-06 11:00:00,130.51,130.51,129.19,129.47,96400.0,130.51,130.51,129.19,129.47,96400.0
2010-05-06 11:05:00,129.55,129.55,128.5,128.61,103900.0,129.55,129.55,128.5,128.61,103900.0
2010-05-06 11:10:00,128.6,128.62,127.75,128.0,59200.0,128.6,128.62,127.75,128.0,59200.0
2010-05-06 11:15:00,128.0,128.53,127.85,128.5,61400.0,128.0,128.53,127.85,128.5,61400.0
2010-05-06 11:20:00,128.5,129.84,128.44,129.62,83600.0,128.5,129.84,128.44,129.62,83600.0
2010-05-06 11:25:00,129.48,130.38,129.47,130.25,79900.0,129.48,130.38,129.47,130.25,79900.0
2010-05-06 11:30:00,130.3,130.35,129.66,129.76,26100.0,130.3,130.35,129.66,129.76,26100.0
2010-05-06 11:35:00,129.71,130.47,129.5,130.35,24500.0,129.71,130.47,129.5,130.35,24500.0
2010-05-06 11:40:00,130.35,130.5,129.61,129.75,33700.0,130.35,130.5,129.61,129.75,33700.0
2010-05-06 11:45:00,129.82,129.82,129.02,129.19,26000.0,129.82,129.82,129.02,129.19,26000.0
2010-05-06 11:50:00,129.29,129.66,129.06,129.54,25900.0,129.29,129.66,129.06,129.54,25900.0
2010-05-06 11:55:00,129.43,129.58,128.78,128.99,23300.0,129.43,129.58,128.78,128.99,23300.0
2010-05-06 12:00:00,128.99,129.87,128.89,129.5,31100.0,128.99,129.87,128.89,129.5,31100.0
2010-05-06 12:05:00,129.59,129.59,128.5,128.5,32800.0,129.59,129.59,128.5,128.5,32800.0
2010-05-06 12:10:00,128.78,129.27,128.57,129.16,47200.0,128.78,129.27,128.57,129.16,47200.0
2010-05-06 12:15:00,129.24,130.0,129.0,129.54,36700.0,129.24,130.0,129.0,129.54,36700.0
2010-05-06 12:20:00,129.64,129.89,129.12,129.24,10100.0,129.64,129.89,129.12,129.24,10100.0
2010-05-06 12:25:00,129.19,129.7,129.01,129.4,18200.0,129.19,129.7,129.01,129.4,18200.0
2010-05-06 12:30:00,129.41,129.53,129.2,129.21,17200.0,129.41,129.53,129.2,129.21,17200.0
2010-05-06 12:35:00,129.24,129.24,128.8,128.93,18500.0,129.24,129.24,128.8,128.93,18500.0
2010-05-06 12:40:00,128.96,129.36,128.81,129.31,7700.0,128.96,129.36,128.81,129.31,7700.0
2010-05-06 12:45:00,129.13,129.27,128.59,128.59,13100.0,129.13,129.27,128.59,128.59,13100.0
2010-05-06 12:50:00,128.68,128.72,128.45,128.55,17800.0,128.68,128.72,128.45,128.55,17800.0
2010-05-06 12:55:00,128.63,128.78,128.43,128.7,11200.0,128.63,128.78,128.43,128.7,11200.0
2010-05-06 13:00:00,128.75,129.0,128.41,128.73,13400.0,128.75,129.0,128.41,128.73,13400.0
2010-05-06 13:05:00,128.65,128.83,128.54,128.75,4600.0,128.65,128.83,128.54,128.75,4600.0
2010-05-06 13:10:00,128.79,128.88,127.91,128.03,42200.0,128.79,128.88,127.91,128.03,42200.0
2010-05-06 13:15:00,127.97,128.03,127.32,127.46,50200.0,127.97,128.03,127.32,127.46,50200.0
2010-05-06 13:20:00,127.36,127.46,127.02,127.02,24700.0,127.36,127.46,127.02,127.02,24700.0
2010-05-06 13:25:00,127.01,127.41,126.84,127.34,20300.0,127.01,127.41,126.84,127.34,20300.0
2010-05-06 13:30:00,127.46,127.75,127.14,127.75,30500.0,127.46,127.75,127.14,127.75,30500.0
2010-05-06 13:35:00,127.5,127.71,127.18,127.32,13400.0,127.5,127.71,127.18,127.32,13400.0
2010-05-06 13:40:00,127.33,127.36,127.0,127.11,16300.0,127.33,127.36,127.0,127.11,16300.0
2010-05-06 13:45:00,127.12,127.45,127.0,127.15,11100.0,127.12,127.45,127.0,127.15,11100.0
2010-05-06 13:50:00,127.02,127.18,126.8,126.84,15000.0,127.02,127.18,126.8,126.84,15000.0
2010-05-06 13:55:00,126.96,127.01,126.5,126.74,30800.0,126.96,127.01,126.5,126.74,30800.0
2010-05-06 14:00:00,126.74,127.4,126.39,126.39,31800.0,126.74,127.4,126.39,126.39,31800.0
2010-05-06 14:05:00,126.46,126.46,125.83,125.93,49800.0,126.46,126.46,125.83,125.93,49800.0
2010-05-06 14:10:00,125.93,126.13,125.65,125.76,30300.0,125.93,126.13,125.65,125.76,30300.0
2010-05-06 14:15:00,125.72,125.8,124.49,124.85,62900.0,125.72,125.8,124.49,124.85,62900.0
2010-05-06 14:20:00,124.76,124.78,123.34,124.0,68700.0,124.76,124.78,123.34,124.0,68700.0
2010-05-06 14:25:00,123.89,124.51,123.85,124.51,78000.0,123.89,124.51,123.85,124.51,78000.0
2010-05-06 14:30:00,124.53,124.93,124.2,124.43,44200.0,124.53,124.93,124.2,124.43,44200.0
2010-05-06 14:35:00,124.37,124.53,122.5,122.63,69800.0,124.37,124.53,122.5,122.63,69800.0
2010-05-06 14:40:00,122.6,122.6,118.51,118.51,92300.0,122.6,122.6,118.51,118.51,92300.0
2010-05-06 14:45:00,118.66,121.45,118.01,120.54,165200.0,118.66,121.45,118.01,120.54,165200.0
2010-05-06 14:50:00,121.23,122.7,120.54,122.5,96900.0,121.23,122.7,120.54,122.5,96900.0
2010-05-06 14:55:00,122.48,124.37,122.38,124.02,72500.0,122.48,124.37,122.38,124.02,72500.0
2010-05-06 15:00:00,124.28,125.75,122.68,125.5,60100.0,124.28,125.75,122.68,125.5,60100.0
2010-05-06 15:05:00,125.39,126.68,125.2,125.82,85600.0,125.39,126.68,125.2,125.82,85600.0
2010-05-06 15:10:00,125.89,125.89,124.18,125.13,79200.0,125.89,125.89,124.18,125.13,79200.0
2010-05-06 15:15:00,125.07,125.2,123.05,123.05,87600.0,125.07,125.2,123.05,123.05,87600.0
2010-05-06 15:20:00,123.05,123.81,120.51,122.21,131800.0,123.05,123.81,120.51,122.21,131800.0
2010-05-06 15:25:00,122.22,122.99,120.85,121.17,100000.0,122.22,122.99,120.85,121.17,100000.0
2010-05-06 15:30:00,121.17,122.3,120.55,121.39,158800.0,121.17,122.3,120.55,121.39,158800.0
2010-05-06 15:35:00,121.4,123.0,120.9,121.83,153100.0,121.4,123.0,120.9,121.83,153100.0
2010-05-06 15:40:00,121.93,122.03,120.39,121.15,165200.0,121.93,122.03,120.39,121.15,165200.0
2010-05-06 15:45:00,121.15,123.8,121.0,123.77,178500.0,121.15,123.8,121.0,123.77,178500.0
2010-05-06 15:50:00,123.57,123.8,122.72,123.15,253600.0,123.57,123.8,122.72,123.15,253600.0
2010-05-06 15:55:00,123.0,123.01,120.75,122.05,267500.0,123.0,123.01,120.75,122.05,267500.0
2010-05-07 09:30:00,124.52,125.0,122.53,122.75,148700.0,124.52,125.0,122.53,122.75,148700.0
2010-05-07 09:35:00,122.75,125.46,121.99,125.44,130200.0,122.75,125.46,121.99,125.44,130200.0
2010-05-07 09:40:00,125.36,127.2,125.11,125.6,160200.0,125.36,127.2,125.11,125.6,160200.0
2010-05-07 09:45:00,125.35,126.24,125.35,125.66,73600.0,125.35,126.24,125.35,125.66,73600.0
2010-05-07 09:50:00,125.51,126.04,124.88,125.31,50500.0,125.51,126.04,124.88,125.31,50500.0
2010-05-07 09:55:00,125.05,125.46,124.7,125.11,59400.0,125.05,125.46,124.7,125.11,59400.0
2010-05-07 10:00:00,124.95,125.39,122.76,122.83,91500.0,124.95,125.39,122.76,122.83,91500.0
2010-05-07 10:05:00,122.92,124.3,122.67,123.81,69400.0,122.92,124.3,122.67,123.81,69400.0
2010-05-07 10:10:00,123.72,124.65,123.55,123.55,42900.0,123.72,124.65,123.55,123.55,42900.0
2010-05-07 10:15:00,123.46,123.77,123.15,123.16,26000.0,123.46,123.77,123.15,123.16,26000.0
2010-05-07 10:20:00,123.09,123.12,121.14,121.22,69500.0,123.09,123.12,121.14,121.22,69500.0
2010-05-07 10:25:00,121.07,121.39,117.27,120.23,118400.0,121.07,121.39,117.27,120.23,118400.0
2010-05-07 10:30:00,120.34,121.25,119.5,120.5,62300.0,120.34,121.25,119.5,120.5,62300.0
2010-05-07 10:35:00,120.5,122.44,120.27,122.33,62900.0,120.5,122.44,120.27,122.33,62900.0
2010-05-07 10:40:00,122.34,122.75,121.61,121.61,44200.0,122.34,122.75,121.61,121.61,44200.0
2010-05-07 10:45:00,121.8,123.07,121.78,123.01,29500.0,121.8,123.07,121.78,123.01,29500.0
2010-05-07 10:50:00,122.75,123.41,122.5,123.17,32000.0,122.75,123.41,122.5,123.17,32000.0
2010-05-07 10:55:00,123.35,124.0,122.81,123.47,51500.0,123.35,124.0,122.81,123.47,51500.0
2010-05-07 11:00:00,123.23,123.43,122.6,122.98,33600.0,123.23,123.43,122.6,122.98,33600.0
2010-05-07 11:05:00,123.15,124.12,122.93,124.12,45500.0,123.15,124.12,122.93,124.12,45500.0
2010-05-07 11:10:00,124.2,125.41,124.03,125.38,83100.0,124.2,125.41,124.03,125.38,83100.0
2010-05-07 11:15:00,125.36,126.9,125.2,126.51,145500.0,125.36,126.9,125.2,126.51,145500.0
2010-05-07 11:20:00,126.54,127.2,126.04,126.14,82000.0,126.54,127.2,126.04,126.14,82000.0
2010-05-07 11:25:00,126.14,126.18,124.69,124.72,54700.0,126.14,126.18,124.69,124.72,54700.0
2010-05-07 11:30:00,124.68,124.79,123.67,124.18,34700.0,124.68,124.79,123.67,124.18,34700.0
2010-05-07 11:35:00,124.42,125.0,124.1,124.34,29000.0,124.42,125.0,124.1,124.34,29000.0
2010-05-07 11:40:00,124.61,124.95,124.56,124.95,31600.0,124.61,124.95,124.56,124.95,31600.0
2010-05-07 11:45:00,124.95,125.15,124.67,124.93,48700.0,124.95,125.15,124.67,124.93,48700.0
2010-05-07 11:50:00,124.78,124.94,124.2,124.91,29400.0,124.78,124.94,124.2,124.91,29400.0
2010-05-07 11:55:00,124.79,124.93,124.31,124.43,22900.0,124.79,124.93,124.31,124.43,22900.0
2010-05-07 12:00:00,124.43,124.68,123.9,124.5,21400.0,124.43,124.68,123.9,124.5,21400.0
2010-05-07 12:05:00,124.5,124.92,124.5,124.92,16800.0,124.5,124.92,124.5,124.92,16800.0
2010-05-07 12:10:00,124.92,125.33,124.32,125.33,22900.0,124.92,125.33,124.32,125.33,22900.0
2010-05-07 12:15:00,125.33,125.7,125.11,125.19,31900.0,125.33,125.7,125.11,125.19,31900.0
2010-05-07 12:20:00,125.15,125.37,124.45,124.45,16300.0,125.15,125.37,124.45,124.45,16300.0
2010-05-07 12:25:00,124.45,124.6,123.65,123.91,31000.0,124.45,124.6,123.65,123.91,31000.0
2010-05-07 12:30:00,123.77,124.07,123.18,123.3,28100.0,123.77,124.07,123.18,123.3,28100.0
2010-05-07 12:35:00,123.3,123.83,123.28,123.67,17600.0,123.3,123.83,123.28,123.67,17600.0
2010-05-07 12:40:00,123.69,124.04,123.49,123.5,19000.0,123.69,124.04,123.49,123.5,19000.0
2010-05-07 12:45:00,123.5,123.98,123.35,123.61,10600.0,123.5,123.98,123.35,123.61,10600.0
2010-05-07 12:50:00,123.82,124.12,123.24,123.39,21100.0,123.82,124.12,123.24,123.39,21100.0
2010-05-07 12:55:00,123.39,123.76,123.0,123.29,13200.0,123.39,123.76,123.0,123.29,13200.0
2010-05-07 13:00:00,123.32,123.8,123.23,123.36,19000.0,123.32,123.8,123.23,123.36,19000.0
2010-05-07 13:05:00,123.41,123.56,122.88,122.88,11900.0,123.41,123.56,122.88,122.88,11900.0
2010-05-07 13:10:00,122.95,123.24,122.84,123.05,25100.0,122.95,123.24,122.84,123.05,25100.0
2010-05-07 13:15:00,123.1,123.91,123.09,123.4,17400.0,123.1,123.91,123.09,123.4,17400.0
2010-05-07 13:20:00,123.52,123.54,123.27,123.3,7100.0,123.52,123.54,123.27,123.3,7100.0
2010-05-07 13:25:00,123.35,123.63,123.03,123.14,10600.0,123.35,123.63,123.03,123.14,10600.0
2010-05-07 13:30:00,123.15,123.69,123.14,123.63,22800.0,123.15,123.69,123.14,123.63,22800.0
2010-05-07 13:35:00,123.65,123.77,123.34,123.65,15300.0,123.65,123.77,123.34,123.65,15300.0
2010-05-07 13:40:00,123.59,124.26,123.59,124.18,29600.0,123.59,124.26,123.59,124.18,29600.0
2010-05-07 13:45:00,124.22,124.33,123.92,124.13,9300.0,124.22,124.33,123.92,124.13,9300.0
2010-05-07 13:50:00,124.16,124.16,123.45,123.5,10400.0,124.16,124.16,123.45,123.5,10400.0
2010-05-07 13:55:00,123.4,123.57,123.07,123.07,12300.0,123.4,123.57,123.07,123.07,12300.0
2010-05-07 14:00:00,123.05,123.26,122.85,122.94,22600.0,123.05,123.26,122.85,122.94,22600.0
2010-05-07 14:05:00,122.94,123.15,122.59,122.73,19300.0,122.94,123.15,122.59,122.73,19300.0
2010-05-07 14:10:00,122.64,122.73,122.01,122.17,22100.0,122.64,122.73,122.01,122.17,22100.0
2010-05-07 14:15:00,122.07,122.66,122.07,122.66,14700.0,122.07,122.66,122.07,122.66,14700.0
2010-05-07 14:20:00,122.64,122.87,122.08,122.1,41500.0,122.64,122.87,122.08,122.1,41500.0
2010-05-07 14:25:00,122.17,122.25,122.0,122.02,15000.0,122.17,122.25,122.0,122.02,15000.0
2010-05-07 14:30:00,122.01,122.37,121.81,122.36,32200.0,122.01,122.37,121.81,122.36,32200.0
2010-05-07 14:35:00,122.31,122.45,121.98,122.37,16800.0,122.31,122.45,121.98,122.37,16800.0
2010-05-07 14:40:00,122.36,123.02,122.33,122.63,23900.0,122.36,123.02,122.33,122.63,23900.0
2010-05-07 14:45:00,122.77,122.77,122.26,122.26,17400.0,122.77,122.77,122.26,122.26,17400.0
2010-05-07 14:50:00,122.2,122.24,121.87,122.14,21100.0,122.2,122.24,121.87,122.14,21100.0
2010-05-07 14:55:00,122.03,122.24,121.86,122.07,26300.0,122.03,122.24,121.86,122.07,26300.0
2010-05-07 15:00:00,122.02,122.18,121.68,121.97,21100.0,122.02,122.18,121.68,121.97,21100.0
2010-05-07 15:05:00,121.88,122.03,121.15,121.2,31400.0,121.88,122.03,121.15,121.2,31400.0
2010-05-07 15:10:00,121.31,121.49,121.18,121.4,24000.0,121.31,121.49,121.18,121.4,24000.0
2010-05-07 15:15:00,121.34,121.85,121.17,121.8,37000.0,121.34,121.85,121.17,121.8,37000.0
2010-05-07 15:20:00,121.61,121.86,121.5,121.77,49400.0,121.61,121.86,121.5,121.77,49400.0
2010-05-07 15:25:00,121.77,122.24,121.7,122.03,42500.0,121.77,122.24,121.7,122.03,42500.0
2010-05-07 15:30:00,122.05,122.05,121.6,122.04,29600.0,122.05,122.05,121.6,122.04,29600.0
2010-05-07 15:35:00,122.0,122.19,121.74,121.96,45900.0,122.0,122.19,121.74,121.96,45900.0
2010-05-07 15:40:00,122.01,123.04,121.94,122.7,76600.0,122.01,123.04,121.94,122.7,76600.0
2010-05-07 15:45:00,122.91,123.14,122.26,122.65,80100.0,122.91,123.14,122.26,122.65,80100.0
2010-05-07 15:50:00,122.71,122.86,122.21,122.38,58800.0,122.71,122.86,122.21,122.38,58800.0
2010-05-07 15:55:00,122.35,123.91,122.21,122.5,136200.0,122.35,123.91,122.21,122.5,136200.0
2010-05-10 09:30:00,130.31,134.24,129.12,131.86,263800.0,130.31,134.24,129.12,131.86,263800.0
2010-05-10 09:35:00,131.59,132.1,131.07,131.51,87900.0,131.59,132.1,131.07,131.51,87900.0
2010-05-10 09:40:00,131.51,132.0,129.16,130.3,124700.0,131.51,132.0,129.16,130.3,124700.0
2010-05-10 09:45:00,130.06,131.84,130.06,131.2,89600.0,130.06,131.84,130.06,131.2,89600.0
2010-05-10 09:50:00,131.25,131.6,130.51,130.97,40200.0,131.25,131.6,130.51,130.97,40200.0
2010-05-10 09:55:00,130.99,131.35,130.05,130.14,50300.0,130.99,131.35,130.05,130.14,50300.0
2010-05-10 10:00:00,130.13,130.17,129.32,129.46,39600.0,130.13,130.17,129.32,129.46,39600.0
2010-05-10 10:05:00,129.59,129.59,128.29,128.61,41100.0,129.59,129.59,128.29,128.61,41100.0
2010-05-10 10:10:00,128.65,130.25,128.65,130.0,43200.0,128.65,130.25,128.65,130.0,43200.0
2010-05-10 10:15:00,130.01,130.01,128.7,128.7,23000.0,130.01,130.01,128.7,128.7,23000.0
2010-05-10 10:20:00,128.82,129.34,128.31,129.34,32300.0,128.82,129.34,128.31,129.34,32300.0
2010-05-10 10:25:00,129.36,129.62,129.03,129.1,14900.0,129.36,129.62,129.03,129.1,14900.0
2010-05-10 10:30:00,129.22,129.36,128.49,128.8,22000.0,129.22,129.36,128.49,128.8,22000.0
2010-05-10 10:35:00,128.69,128.94,128.55,128.72,17300.0,128.69,128.94,128.55,128.72,17300.0
2010-05-10 10:40:00,128.72,129.39,128.7,128.78,24500.0,128.72,129.39,128.7,128.78,24500.0
2010-05-10 10:45:00,128.9,128.93,128.62,128.93,17000.0,128.9,128.93,128.62,128.93,17000.0
2010-05-10 10:50:00,128.84,129.33,128.7,129.0,19200.0,128.84,129.33,128.7,129.0,19200.0
2010-05-10 10:55:00,129.19,129.23,128.7,129.21,19200.0,129.19,129.23,128.7,129.21,19200.0
2010-05-10 11:00:00,129.24,130.8,129.16,130.5,81000.0,129.24,130.8,129.16,130.5,81000.0
2010-05-10 11:05:00,130.5,130.8,130.22,130.35,29100.0,130.5,130.8,130.22,130.35,29100.0
2010-05-10 11:10:00,130.38,130.5,129.99,130.12,18900.0,130.38,130.5,129.99,130.12,18900.0
2010-05-10 11:15:00,130.0,130.2,129.99,130.08,16800.0,130.0,130.2,129.99,130.08,16800.0
2010-05-10 11:20:00,130.08,130.16,129.65,129.89,22300.0,130.08,130.16,129.65,129.89,22300.0
2010-05-10 11:25:00,129.97,130.07,129.89,129.89,16200.0,129.97,130.07,129.89,129.89,16200.0
2010-05-10 11:30:00,129.83,130.02,129.73,130.02,17600.0,129.83,130.02,129.73,130.02,17600.0
2010-05-10 11:35:00,130.03,130.15,129.8,130.15,16900.0,130.03,130.15,129.8,130.15,16900.0
2010-05-10 11:40:00,130.15,130.2,129.96,130.05,10700.0,130.15,130.2,129.96,130.05,10700.0
2010-05-10 11:45:00,130.15,130.49,129.97,130.08,15100.0,130.15,130.49,129.97,130.08,15100.0
2010-05-10 11:50:00,130.09,130.4,130.02,130.35,8800.0,130.09,130.4,130.02,130.35,8800.0
2010-05-10 11:55:00,130.35,130.45,130.29,130.34,11100.0,130.35,130.45,130.29,130.34,11100.0
2010-05-10 12:00:00,130.38,130.5,130.32,130.45,6100.0,130.38,130.5,130.32,130.45,6100.0
2010-05-10 12:05:00,130.29,130.71,130.24,130.7,11700.0,130.29,130.71,130.24,130.7,11700.0
2010-05-10 12:10:00,130.53,130.61,130.19,130.61,13400.0,130.53,130.61,130.19,130.61,13400.0
2010-05-10 12:15:00,130.6,130.61,130.04,130.22,9900.0,130.6,130.61,130.04,130.22,9900.0
2010-05-10 12:20:00,130.27,130.46,130.21,130.46,8500.0,130.27,130.46,130.21,130.46,8500.0
2010-05-10 12:25:00,130.47,130.47,130.23,130.38,5100.0,130.47,130.47,130.23,130.38,5100.0
2010-05-10 12:30:00,130.34,130.42,129.96,130.06,13200.0,130.34,130.42,129.96,130.06,13200.0
2010-05-10 12:35:00,130.02,130.23,130.0,130.1,7500.0,130.02,130.23,130.0,130.1,7500.0
2010-05-10 12:40:00,130.11,130.2,129.84,129.85,8600.0,130.11,130.2,129.84,129.85,8600.0
2010-05-10 12:45:00,129.92,129.93,129.81,129.88,5800.0,129.92,129.93,129.81,129.88,5800.0
2010-05-10 12:50:00,129.88,130.28,129.88,130.16,5500.0,129.88,130.28,129.88,130.16,5500.0
2010-05-10 12:55:00,130.25,130.25,129.74,129.86,5600.0,130.25,130.25,129.74,129.86,5600.0
2010-05-10 13:00:00,129.88,129.96,129.4,129.4,9700.0,129.88,129.96,129.4,129.4,9700.0
2010-05-10 13:05:00,129.43,129.6,129.08,129.4,15700.0,129.43,129.6,129.08,129.4,15700.0
2010-05-10 13:10:00,129.47,129.6,129.33,129.46,10000.0,129.47,129.6,129.33,129.46,10000.0
2010-05-10 13:15:00,129.45,130.06,129.35,130.06,12900.0,129.45,130.06,129.35,130.06,12900.0
2010-05-10 13:20:00,130.06,130.31,129.93,130.12,13000.0,130.06,130.31,129.93,130.12,13000.0
2010-05-10 13:25:00,130.16,130.46,130.01,130.22,7000.0,130.16,130.46,130.01,130.22,7000.0
2010-05-10 13:30:00,130.22,130.31,130.12,130.28,10300.0,130.22,130.31,130.12,130.28,10300.0
2010-05-10 13:35:00,130.28,130.3,130.05,130.05,5000.0,130.28,130.3,130.05,130.05,5000.0
2010-05-10 13:40:00,130.03,130.08,129.85,130.02,18100.0,130.03,130.08,129.85,130.02,18100.0
2010-05-10 13:45:00,130.05,130.29,129.91,130.2,7900.0,130.05,130.29,129.91,130.2,7900.0
2010-05-10 13:50:00,130.2,130.29,130.0,130.0,12200.0,130.2,130.29,130.0,130.0,12200.0
2010-05-10 13:55:00,130.04,130.3,130.0,130.17,10600.0,130.04,130.3,130.0,130.17,10600.0
2010-05-10 14:00:00,130.15,130.2,129.59,129.82,41800.0,130.15,130.2,129.59,129.82,41800.0
2010-05-10 14:05:00,129.65,129.8,129.36,129.8,41800.0,129.65,129.8,129.36,129.8,41800.0
2010-05-10 14:10:00,129.83,129.83,129.7,129.8,24800.0,129.83,129.83,129.7,129.8,24800.0
2010-05-10 14:15:00,129.78,129.78,129.36,129.57,16300.0,129.78,129.78,129.36,129.57,16300.0
2010-05-10 14:20:00,129.6,129.83,129.5,129.83,21500.0,129.6,129.83,129.5,129.83,21500.0
2010-05-10 14:25:00,129.83,129.83,129.48,129.48,18200.0,129.83,129.83,129.48,129.48,18200.0
2010-05-10 14:30:00,129.49,129.6,129.41,129.58,3900.0,129.49,129.6,129.41,129.58,3900.0
2010-05-10 14:35:00,129.59,129.89,129.25,129.25,6800.0,129.59,129.89,129.25,129.25,6800.0
2010-05-10 14:40:00,129.1,129.59,129.06,129.35,10400.0,129.1,129.59,129.06,129.35,10400.0
2010-05-10 14:45:00,129.35,129.59,129.35,129.41,9700.0,129.35,129.59,129.35,129.41,9700.0
2010-05-10 14:50:00,129.5,130.1,129.5,129.91,17600.0,129.5,130.1,129.5,129.91,17600.0
2010-05-10 14:55:00,129.7,130.1,129.7,130.05,11700.0,129.7,130.1,129.7,130.05,11700.0
2010-05-10 15:00:00,130.0,130.02,129.57,129.66,18000.0,130.0,130.02,129.57,129.66,18000.0
2010-05-10 15:05:00,129.66,130.03,129.6,129.7,16700.0,129.66,130.03,129.6,129.7,16700.0
2010-05-10 15:10:00,129.69,129.78,129.6,129.65,9900.0,129.69,129.78,129.6,129.65,9900.0
2010-05-10 15:15:00,129.64,129.89,129.54,129.85,24100.0,129.64,129.89,129.54,129.85,24100.0
2010-05-10 15:20:00,129.82,129.86,129.66,129.66,9800.0,129.82,129.86,129.66,129.66,9800.0
2010-05-10 15:25:00,129.73,129.98,129.71,129.91,9900.0,129.73,129.98,129.71,129.91,9900.0
2010-05-10 15:30:00,129.91,130.1,129.89,130.1,23500.0,129.91,130.1,129.89,130.1,23500.0
2010-05-10 15:35:00,130.1,130.19,129.91,130.12,41900.0,130.1,130.19,129.91,130.12,41900.0
2010-05-10 15:40:00,130.15,130.15,129.66,129.88,30200.0,130.15,130.15,129.66,129.88,30200.0
2010-05-10 15:45:00,129.89,129.98,129.4,129.61,55100.0,129.89,129.98,129.4,129.61,55100.0
2010-05-10 15:50:00,129.63,130.11,129.63,130.11,79600.0,129.63,130.11,129.63,130.11,79600.0
2010-05-10 15:55:00,130.13,130.44,130.0,130.13,93200.0,130.13,130.44,130.0,130.13,93200.0
2010-05-11 09:30:00,129.8,129.8,128.09,128.89,57200.0,129.8,129.8,128.09,128.89,57200.0
2010-05-11 09:35:00,128.72,129.25,128.57,129.19,16400.0,128.72,129.25,128.57,129.19,16400.0
2010-05-11 09:40:00,129.09,129.14,128.54,128.57,21500.0,129.09,129.14,128.54,128.57,21500.0
2010-05-11 09:45:00,128.73,128.84,128.5,128.65,28100.0,128.73,128.84,128.5,128.65,28100.0
2010-05-11 09:50:00,128.61,129.2,128.39,128.39,33300.0,128.61,129.2,128.39,128.39,33300.0
2010-05-11 09:55:00,128.44,128.59,128.08,128.41,23400.0,128.44,128.59,128.08,128.41,23400.0
2010-05-11 10:00:00,128.31,128.47,127.53,127.65,32900.0,128.31,128.47,127.53,127.65,32900.0
2010-05-11 10:05:00,127.63,127.7,127.24,127.56,39400.0,127.63,127.7,127.24,127.56,39400.0
2010-05-11 10:10:00,127.55,128.1,127.29,128.1,22400.0,127.55,128.1,127.29,128.1,22400.0
2010-05-11 10:15:00,128.1,128.1,127.07,127.07,27600.0,128.1,128.1,127.07,127.07,27600.0
2010-05-11 10:20:00,127.12,128.0,127.12,127.5,27200.0,127.12,128.0,127.12,127.5,27200.0
2010-05-11 10:25:00,127.55,127.8,127.4,127.4,11000.0,127.55,127.8,127.4,127.4,11000.0
2010-05-11 10:30:00,127.47,127.47,126.61,126.72,31800.0,127.47,127.47,126.61,126.72,31800.0
2010-05-11 10:35:00,126.73,127.24,126.73,127.17,19300.0,126.73,127.24,126.73,127.17,19300.0
2010-05-11 10:40:00,127.24,127.51,127.0,127.22,12100.0,127.24,127.51,127.0,127.22,12100.0
2010-05-11 10:45:00,127.23,127.76,127.23,127.4,11000.0,127.23,127.76,127.23,127.4,11000.0
2010-05-11 10:50:00,127.47,127.7,127.29,127.4,9600.0,127.47,127.7,127.29,127.4,9600.0
2010-05-11 10:55:00,127.43,127.45,127.31,127.32,13000.0,127.43,127.45,127.31,127.32,13000.0
2010-05-11 11:00:00,127.34,127.51,127.26,127.42,12000.0,127.34,127.51,127.26,127.42,12000.0
2010-05-11 11:05:00,127.51,127.8,127.35,127.62,19600.0,127.51,127.8,127.35,127.62,19600.0
2010-05-11 11:10:00,127.76,127.92,127.5,127.92,18500.0,127.76,127.92,127.5,127.92,18500.0
2010-05-11 11:15:00,127.87,127.92,127.16,127.44,15700.0,127.87,127.92,127.16,127.44,15700.0
2010-05-11 11:20:00,127.58,127.58,127.13,127.14,9100.0,127.58,127.58,127.13,127.14,9100.0
2010-05-11 11:25:00,127.14,127.65,127.05,127.53,11100.0,127.14,127.65,127.05,127.53,11100.0
2010-05-11 11:30:00,127.53,127.57,127.05,127.44,8000.0,127.53,127.57,127.05,127.44,8000.0
2010-05-11 11:35:00,127.59,127.83,127.41,127.56,14100.0,127.59,127.83,127.41,127.56,14100.0
2010-05-11 11:40:00,127.5,127.77,127.37,127.46,14800.0,127.5,127.77,127.37,127.46,14800.0
2010-05-11 11:45:00,127.54,127.54,127.01,127.24,22900.0,127.54,127.54,127.01,127.24,22900.0
2010-05-11 11:50:00,127.27,127.71,127.27,127.68,9300.0,127.27,127.71,127.27,127.68,9300.0
2010-05-11 11:55:00,127.62,128.03,127.62,127.88,12400.0,127.62,128.03,127.62,127.88,12400.0
2010-05-11 12:00:00,127.88,128.22,127.72,128.03,26000.0,127.88,128.22,127.72,128.03,26000.0
2010-05-11 12:05:00,128.08,128.52,127.83,128.45,14100.0,128.08,128.52,127.83,128.45,14100.0
2010-05-11 12:10:00,128.43,128.5,128.18,128.28,10000.0,128.43,128.5,128.18,128.28,10000.0
2010-05-11 12:15:00,128.31,128.59,128.14,128.36,10100.0,128.31,128.59,128.14,128.36,10100.0
2010-05-11 12:20:00,128.28,128.55,128.19,128.43,15500.0,128.28,128.55,128.19,128.43,15500.0
2010-05-11 12:25:00,128.42,128.54,128.42,128.44,8700.0,128.42,128.54,128.42,128.44,8700.0
2010-05-11 12:30:00,128.49,128.54,128.28,128.41,11300.0,128.49,128.54,128.28,128.41,11300.0
2010-05-11 12:35:00,128.41,128.83,128.3,128.83,19500.0,128.41,128.83,128.3,128.83,19500.0
2010-05-11 12:40:00,128.81,129.07,128.62,129.0,22000.0,128.81,129.07,128.62,129.0,22000.0
2010-05-11 12:45:00,128.85,129.03,128.69,128.98,13600.0,128.85,129.03,128.69,128.98,13600.0
2010-05-11 12:50:00,129.0,129.03,128.81,128.81,9300.0,129.0,129.03,128.81,128.81,9300.0
2010-05-11 12:55:00,128.81,128.83,128.65,128.81,7300.0,128.81,128.83,128.65,128.81,7300.0
2010-05-11 13:00:00,128.76,128.85,128.59,128.59,6500.0,128.76,128.85,128.59,128.59,6500.0
2010-05-11 13:05:00,128.64,128.99,128.54,128.98,22900.0,128.64,128.99,128.54,128.98,22900.0
2010-05-11 13:10:00,128.85,129.08,128.83,128.89,19700.0,128.85,129.08,128.83,128.89,19700.0
2010-05-11 13:15:00,128.85,129.05,128.85,128.89,11400.0,128.85,129.05,128.85,128.89,11400.0
2010-05-11 13:20:00,128.87,129.17,128.79,128.98,23800.0,128.87,129.17,128.79,128.98,23800.0
2010-05-11 13:25:00,128.99,128.99,128.58,128.73,24100.0,128.99,128.99,128.58,128.73,24100.0
2010-05-11 13:30:00,128.84,128.9,128.69,128.69,6000.0,128.84,128.9,128.69,128.69,6000.0
2010-05-11 13:35:00,128.8,128.85,128.59,128.59,8600.0,128.8,128.85,128.59,128.59,8600.0
2010-05-11 13:40:00,128.66,129.29,128.57,129.13,25800.0,128.66,129.29,128.57,129.13,25800.0
2010-05-11 13:45:00,129.15,129.79,129.13,129.59,31300.0,129.15,129.79,129.13,129.59,31300.0
2010-05-11 13:50:00,129.65,129.69,129.11,129.25,17500.0,129.65,129.69,129.11,129.25,17500.0
2010-05-11 13:55:00,129.25,129.25,128.9,129.0,14700.0,129.25,129.25,128.9,129.0,14700.0
2010-05-11 14:00:00,128.95,129.14,128.9,129.09,7600.0,128.95,129.14,128.9,129.09,7600.0
2010-05-11 14:05:00,129.08,129.25,128.72,128.76,17700.0,129.08,129.25,128.72,128.76,17700.0
2010-05-11 14:10:00,128.74,128.74,128.23,128.48,11600.0,128.74,128.74,128.23,128.48,11600.0
2010-05-11 14:15:00,128.47,128.63,127.78,127.86,15700.0,128.47,128.63,127.78,127.86,15700.0
2010-05-11 14:20:00,127.96,128.33,127.61,127.64,16500.0,127.96,128.33,127.61,127.64,16500.0
2010-05-11 14:25:00,127.83,127.91,127.61,127.69,7000.0,127.83,127.91,127.61,127.69,7000.0
2010-05-11 14:30:00,127.72,128.06,127.44,128.06,14400.0,127.72,128.06,127.44,128.06,14400.0
2010-05-11 14:35:00,128.04,128.06,127.26,127.63,7600.0,128.04,128.06,127.26,127.63,7600.0
2010-05-11 14:40:00,127.53,127.63,127.26,127.54,8000.0,127.53,127.63,127.26,127.54,8000.0
2010-05-11 14:45:00,127.48,127.89,127.48,127.79,6400.0,127.48,127.89,127.48,127.79,6400.0
2010-05-11 14:50:00,127.86,127.89,127.5,127.54,8600.0,127.86,127.89,127.5,127.54,8600.0
2010-05-11 14:55:00,127.65,127.65,127.32,127.39,12100.0,127.65,127.65,127.32,127.39,12100.0
2010-05-11 15:00:00,127.31,127.46,127.02,127.37,27000.0,127.31,127.46,127.02,127.37,27000.0
2010-05-11 15:05:00,127.26,127.49,127.26,127.35,9800.0,127.26,127.49,127.26,127.35,9800.0
2010-05-11 15:10:00,127.36,127.55,127.17,127.33,10300.0,127.36,127.55,127.17,127.33,10300.0
2010-05-11 15:15:00,127.33,127.44,127.09,127.19,7600.0,127.33,127.44,127.09,127.19,7600.0
2010-05-11 15:20:00,127.19,127.46,127.18,127.31,9600.0,127.19,127.46,127.18,127.31,9600.0
2010-05-11 15:25:00,127.38,127.85,127.33,127.77,10000.0,127.38,127.85,127.33,127.77,10000.0
2010-05-11 15:30:00,127.67,127.85,127.32,127.54,38900.0,127.67,127.85,127.32,127.54,38900.0
2010-05-11 15:35:00,127.53,128.0,127.53,128.0,54400.0,127.53,128.0,127.53,128.0,54400.0
2010-05-11 15:40:00,127.95,128.0,127.64,127.86,43200.0,127.95,128.0,127.64,127.86,43200.0
2010-05-11 15:45:00,127.88,128.28,127.86,128.25,60200.0,127.88,128.28,127.86,128.25,60200.0
2010-05-11 15:50:00,128.12,128.23,127.52,127.9,51800.0,128.12,128.23,127.52,127.9,51800.0
2010-05-11 15:55:00,127.87,127.97,127.45,127.45,66300.0,127.87,127.97,127.45,127.45,66300.0
2010-05-12 09:30:00,128.72,128.99,127.71,127.94,31900.0,128.72,128.99,127.71,127.94,31900.0
2010-05-12 09:35:00,127.79,128.5,127.5,128.35,27000.0,127.79,128.5,127.5,128.35,27000.0
2010-05-12 09:40:00,128.4,128.4,127.18,127.18,27800.0,128.4,128.4,127.18,127.18,27800.0
2010-05-12 09:45:00,127.33,127.5,126.93,127.11,26100.0,127.33,127.5,126.93,127.11,26100.0
2010-05-12 09:50:00,127.1,127.43,127.04,127.05,19000.0,127.1,127.43,127.04,127.05,19000.0
2010-05-12 09:55:00,127.07,127.6,127.02,127.57,45000.0,127.07,127.6,127.02,127.57,45000.0
2010-05-12 10:00:00,127.45,127.92,127.45,127.92,31900.0,127.45,127.92,127.45,127.92,31900.0
2010-05-12 10:05:00,127.92,127.99,127.11,127.24,36300.0,127.92,127.99,127.11,127.24,36300.0
2010-05-12 10:10:00,127.21,127.43,126.56,126.84,40100.0,127.21,127.43,126.56,126.84,40100.0
2010-05-12 10:15:00,126.89,127.01,126.6,126.86,20500.0,126.89,127.01,126.6,126.86,20500.0
2010-05-12 10:20:00,126.91,127.19,126.61,126.99,22000.0,126.91,127.19,126.61,126.99,22000.0
2010-05-12 10:25:00,126.97,126.99,126.57,126.75,12900.0,126.97,126.99,126.57,126.75,12900.0
2010-05-12 10:30:00,126.78,126.97,126.0,126.04,54000.0,126.78,126.97,126.0,126.04,54000.0
2010-05-12 10:35:00,126.08,126.39,125.84,125.98,44300.0,126.08,126.39,125.84,125.98,44300.0
2010-05-12 10:40:00,126.0,126.22,125.9,126.09,17200.0,126.0,126.22,125.9,126.09,17200.0
2010-05-12 10:45:00,126.09,126.09,125.55,125.72,31500.0,126.09,126.09,125.55,125.72,31500.0
2010-05-12 10:50:00,125.73,125.93,125.26,125.55,28800.0,125.73,125.93,125.26,125.55,28800.0
2010-05-12 10:55:00,125.59,125.94,125.25,125.37,18700.0,125.59,125.94,125.25,125.37,18700.0
2010-05-12 11:00:00,125.57,126.21,125.42,126.1,30900.0,125.57,126.21,125.42,126.1,30900.0
2010-05-12 11:05:00,126.16,126.46,126.06,126.44,17600.0,126.16,126.46,126.06,126.44,17600.0
2010-05-12 11:10:00,126.36,126.64,126.24,126.6,22500.0,126.36,126.64,126.24,126.6,22500.0
2010-05-12 11:15:00,126.59,126.64,126.24,126.59,21000.0,126.59,126.64,126.24,126.59,21000.0
2010-05-12 11:20:00,126.56,126.6,126.29,126.59,7800.0,126.56,126.6,126.29,126.59,7800.0
2010-05-12 11:25:00,126.43,127.1,126.43,126.69,20600.0,126.43,127.1,126.43,126.69,20600.0
2010-05-12 11:30:00,126.69,127.46,126.54,127.41,27100.0,126.69,127.46,126.54,127.41,27100.0
2010-05-12 11:35:00,127.47,127.79,127.39,127.54,17900.0,127.47,127.79,127.39,127.54,17900.0
2010-05-12 11:40:00,127.6,127.6,127.12,127.33,13500.0,127.6,127.6,127.12,127.33,13500.0
2010-05-12 11:45:00,127.36,127.69,127.22,127.32,10300.0,127.36,127.69,127.22,127.32,10300.0
2010-05-12 11:50:00,127.39,127.6,127.23,127.46,6000.0,127.39,127.6,127.23,127.46,6000.0
2010-05-12 11:55:00,127.46,127.77,127.33,127.77,8900.0,127.46,127.77,127.33,127.77,8900.0
2010-05-12 12:00:00,127.72,127.94,127.72,127.85,12400.0,127.72,127.94,127.72,127.85,12400.0
2010-05-12 12:05:00,127.88,127.98,127.59,127.84,12500.0,127.88,127.98,127.59,127.84,12500.0
2010-05-12 12:10:00,127.79,128.23,127.64,128.15,28600.0,127.79,128.23,127.64,128.15,28600.0
2010-05-12 12:15:00,128.18,128.5,128.1,128.33,31900.0,128.18,128.5,128.1,128.33,31900.0
2010-05-12 12:20:00,128.31,128.66,128.31,128.5,19500.0,128.31,128.66,128.31,128.5,19500.0
2010-05-12 12:25:00,128.5,128.64,128.46,128.64,12700.0,128.5,128.64,128.46,128.64,12700.0
2010-05-12 12:30:00,128.62,128.91,128.55,128.55,10200.0,128.62,128.91,128.55,128.55,10200.0
2010-05-12 12:35:00,128.6,129.0,128.4,128.59,24800.0,128.6,129.0,128.4,128.59,24800.0
2010-05-12 12:40:00,128.59,128.94,128.42,128.46,17700.0,128.59,128.94,128.42,128.46,17700.0
2010-05-12 12:45:00,128.41,128.49,128.29,128.49,6100.0,128.41,128.49,128.29,128.49,6100.0
2010-05-12 12:50:00,128.48,128.5,128.26,128.32,5200.0,128.48,128.5,128.26,128.32,5200.0
2010-05-12 12:55:00,128.43,128.6,128.3,128.59,17000.0,128.43,128.6,128.3,128.59,17000.0
2010-05-12 13:00:00,128.56,128.63,128.49,128.59,7400.0,128.56,128.63,128.49,128.59,7400.0
2010-05-12 13:05:00,128.54,128.98,128.5,128.84,24900.0,128.54,128.98,128.5,128.84,24900.0
2010-05-12 13:10:00,128.88,129.06,128.84,128.85,17900.0,128.88,129.06,128.84,128.85,17900.0
2010-05-12 13:15:00,128.97,129.03,128.85,128.87,7700.0,128.97,129.03,128.85,128.87,7700.0
2010-05-12 13:20:00,128.93,129.03,128.91,128.97,8700.0,128.93,129.03,128.91,128.97,8700.0
2010-05-12 13:25:00,128.96,129.04,128.74,128.92,9900.0,128.96,129.04,128.74,128.92,9900.0
2010-05-12 13:30:00,129.02,129.02,128.86,128.86,4500.0,129.02,129.02,128.86,128.86,4500.0
2010-05-12 13:35:00,128.94,129.03,128.8,128.83,16200.0,128.94,129.03,128.8,128.83,16200.0
2010-05-12 13:40:00,128.84,128.85,128.49,128.74,17700.0,128.84,128.85,128.49,128.74,17700.0
2010-05-12 13:45:00,128.58,128.68,128.35,128.61,19500.0,128.58,128.68,128.35,128.61,19500.0
2010-05-12 13:50:00,128.5,128.56,128.13,128.13,4700.0,128.5,128.56,128.13,128.13,4700.0
2010-05-12 13:55:00,128.26,128.5,128.21,128.32,7100.0,128.26,128.5,128.21,128.32,7100.0
2010-05-12 14:00:00,128.22,128.54,128.22,128.43,7100.0,128.22,128.54,128.22,128.43,7100.0
2010-05-12 14:05:00,128.61,128.63,128.4,128.52,11000.0,128.61,128.63,128.4,128.52,11000.0
2010-05-12 14:10:00,128.51,128.59,128.39,128.39,7000.0,128.51,128.59,128.39,128.39,7000.0
2010-05-12 14:15:00,128.51,128.62,128.38,128.61,6100.0,128.51,128.62,128.38,128.61,6100.0
2010-05-12 14:20:00,128.65,128.75,128.58,128.74,10900.0,128.65,128.75,128.58,128.74,10900.0
2010-05-12 14:25:00,128.7,128.74,128.51,128.65,7800.0,128.7,128.74,128.51,128.65,7800.0
2010-05-12 14:30:00,128.69,128.81,128.64,128.66,14800.0,128.69,128.81,128.64,128.66,14800.0
2010-05-12 14:35:00,128.65,128.73,128.28,128.37,13600.0,128.65,128.73,128.28,128.37,13600.0
2010-05-12 14:40:00,128.42,128.65,128.39,128.65,7600.0,128.42,128.65,128.39,128.65,7600.0
2010-05-12 14:45:00,128.65,128.77,128.57,128.58,9100.0,128.65,128.77,128.57,128.58,9100.0
2010-05-12 14:50:00,128.63,128.73,128.53,128.61,11300.0,128.63,128.73,128.53,128.61,11300.0
2010-05-12 14:55:00,128.71,128.73,128.6,128.73,4600.0,128.71,128.73,128.6,128.73,4600.0
2010-05-12 15:00:00,128.77,128.98,128.72,128.96,21600.0,128.77,128.98,128.72,128.96,21600.0
2010-05-12 15:05:00,128.91,128.97,128.7,128.8,10600.0,128.91,128.97,128.7,128.8,10600.0
2010-05-12 15:10:00,128.76,128.8,128.48,128.48,11700.0,128.76,128.8,128.48,128.48,11700.0
2010-05-12 15:15:00,128.48,128.61,128.1,128.35,26000.0,128.48,128.61,128.1,128.35,26000.0
2010-05-12 15:20:00,128.43,128.56,128.38,128.56,9500.0,128.43,128.56,128.38,128.56,9500.0
2010-05-12 15:25:00,128.55,128.78,128.43,128.46,13900.0,128.55,128.78,128.43,128.46,13900.0
2010-05-12 15:30:00,128.9,128.9,128.03,128.19,62100.0,128.9,128.9,128.03,128.19,62100.0
2010-05-12 15:35:00,128.24,128.48,127.82,127.98,46300.0,128.24,128.48,127.82,127.98,46300.0
2010-05-12 15:40:00,127.99,128.29,127.93,128.06,36000.0,127.99,128.29,127.93,128.06,36000.0
2010-05-12 15:45:00,128.03,128.34,127.96,128.27,41900.0,128.03,128.34,127.96,128.27,41900.0
2010-05-12 15:50:00,128.26,128.59,128.24,128.48,75700.0,128.26,128.59,128.24,128.48,75700.0
2010-05-12 15:55:00,128.46,128.63,128.31,128.62,116900.0,128.46,128.63,128.31,128.62,116900.0
2010-05-13 09:30:00,126.86,129.45,126.86,128.5,43700.0,126.86,129.45,126.86,128.5,43700.0
2010-05-13 09:35:00,128.27,128.51,127.81,127.89,31000.0,128.27,128.51,127.81,127.89,31000.0
2010-05-13 09:40:00,127.93,127.93,127.1,127.7,37100.0,127.93,127.93,127.1,127.7,37100.0
2010-05-13 09:45:00,127.73,128.28,127.72,128.02,20300.0,127.73,128.28,127.72,128.02,20300.0
2010-05-13 09:50:00,128.0,128.52,127.71,128.49,20900.0,128.0,128.52,127.71,128.49,20900.0
2010-05-13 09:55:00,128.49,129.0,128.17,128.17,44900.0,128.49,129.0,128.17,128.17,44900.0
2010-05-13 10:00:00,128.26,128.46,127.88,127.97,20300.0,128.26,128.46,127.88,127.97,20300.0
2010-05-13 10:05:00,127.87,128.07,127.71,127.88,12400.0,127.87,128.07,127.71,127.88,12400.0
2010-05-13 10:10:00,127.89,127.98,127.6,127.87,12500.0,127.89,127.98,127.6,127.87,12500.0
2010-05-13 10:15:00,127.77,128.17,127.77,128.09,10700.0,127.77,128.17,127.77,128.09,10700.0
2010-05-13 10:20:00,128.09,128.22,127.68,127.72,17600.0,128.09,128.22,127.68,127.72,17600.0
2010-05-13 10:25:00,127.76,128.16,127.12,128.15,24000.0,127.76,128.16,127.12,128.15,24000.0
2010-05-13 10:30:00,128.04,128.12,127.89,128.08,7000.0,128.04,128.12,127.89,128.08,7000.0
2010-05-13 10:35:00,128.17,128.37,128.0,128.28,8800.0,128.17,128.37,128.0,128.28,8800.0
2010-05-13 10:40:00,128.08,128.43,128.08,128.25,3500.0,128.08,128.43,128.08,128.25,3500.0
2010-05-13 10:45:00,128.27,128.34,128.16,128.19,4600.0,128.27,128.34,128.16,128.19,4600.0
2010-05-13 10:50:00,128.19,128.43,128.05,128.36,20000.0,128.19,128.43,128.05,128.36,20000.0
2010-05-13 10:55:00,128.31,128.41,127.98,128.05,5100.0,128.31,128.41,127.98,128.05,5100.0
2010-05-13 11:00:00,128.08,128.09,127.64,128.05,7300.0,128.08,128.09,127.64,128.05,7300.0
2010-05-13 11:05:00,128.06,128.23,128.06,128.08,10900.0,128.06,128.23,128.06,128.08,10900.0
2010-05-13 11:10:00,128.11,128.9,128.11,128.85,22600.0,128.11,128.9,128.11,128.85,22600.0
2010-05-13 11:15:00,128.85,128.85,128.64,128.79,5900.0,128.85,128.85,128.64,128.79,5900.0
2010-05-13 11:20:00,128.75,129.02,128.75,128.83,15300.0,128.75,129.02,128.75,128.83,15300.0
2010-05-13 11:25:00,128.87,129.05,128.86,129.0,27800.0,128.87,129.05,128.86,129.0,27800.0
2010-05-13 11:30:00,129.0,129.14,128.76,128.8,25700.0,129.0,129.14,128.76,128.8,25700.0
2010-05-13 11:35:00,128.92,128.93,128.5,128.82,10000.0,128.92,128.93,128.5,128.82,10000.0
2010-05-13 11:40:00,128.82,129.14,128.52,129.04,10400.0,128.82,129.14,128.52,129.04,10400.0
2010-05-13 11:45:00,128.99,128.99,128.8,128.8,3700.0,128.99,128.99,128.8,128.8,3700.0
2010-05-13 11:50:00,128.74,128.8,128.31,128.35,10900.0,128.74,128.8,128.31,128.35,10900.0
2010-05-13 11:55:00,128.35,128.4,128.14,128.17,5900.0,128.35,128.4,128.14,128.17,5900.0
2010-05-13 12:00:00,128.25,128.44,128.19,128.36,2900.0,128.25,128.44,128.19,128.36,2900.0
2010-05-13 12:05:00,128.29,128.37,128.24,128.3,1400.0,128.29,128.37,128.24,128.3,1400.0
2010-05-13 12:10:00,128.2,128.29,128.06,128.19,4600.0,128.2,128.29,128.06,128.19,4600.0
2010-05-13 12:15:00,128.12,128.5,128.02,128.17,5700.0,128.12,128.5,128.02,128.17,5700.0
2010-05-13 12:20:00,128.14,128.33,128.08,128.29,4400.0,128.14,128.33,128.08,128.29,4400.0
2010-05-13 12:25:00,128.36,128.5,128.13,128.15,2300.0,128.36,128.5,128.13,128.15,2300.0
2010-05-13 12:30:00,128.18,128.26,128.03,128.12,6900.0,128.18,128.26,128.03,128.12,6900.0
2010-05-13 12:35:00,128.16,128.24,128.03,128.06,6300.0,128.16,128.24,128.03,128.06,6300.0
2010-05-13 12:40:00,128.06,128.12,127.93,128.12,7700.0,128.06,128.12,127.93,128.12,7700.0
2010-05-13 12:45:00,128.18,128.35,128.16,128.17,8700.0,128.18,128.35,128.16,128.17,8700.0
2010-05-13 12:50:00,127.98,128.06,127.95,127.95,2500.0,127.98,128.06,127.95,127.95,2500.0
2010-05-13 12:55:00,127.96,128.13,127.95,127.95,2800.0,127.96,128.13,127.95,127.95,2800.0
2010-05-13 13:00:00,128.01,128.01,127.68,127.7,16700.0,128.01,128.01,127.68,127.7,16700.0
2010-05-13 13:05:00,127.76,127.76,127.62,127.64,1400.0,127.76,127.76,127.62,127.64,1400.0
2010-05-13 13:10:00,127.74,128.13,127.68,128.0,4800.0,127.74,128.13,127.68,128.0,4800.0
2010-05-13 13:15:00,128.03,128.15,127.97,128.0,1900.0,128.03,128.15,127.97,128.0,1900.0
2010-05-13 13:20:00,128.1,128.15,127.9,127.9,13500.0,128.1,128.15,127.9,127.9,13500.0
2010-05-13 13:25:00,127.99,128.16,127.98,128.07,5900.0,127.99,128.16,127.98,128.07,5900.0
2010-05-13 13:30:00,128.05,128.25,128.04,128.09,6900.0,128.05,128.25,128.04,128.09,6900.0
2010-05-13 13:35:00,128.12,128.24,127.98,128.24,6500.0,128.12,128.24,127.98,128.24,6500.0
2010-05-13 13:40:00,128.24,128.39,128.07,128.24,9100.0,128.24,128.39,128.07,128.24,9100.0
2010-05-13 13:45:00,128.24,128.38,128.2,128.38,6400.0,128.24,128.38,128.2,128.38,6400.0
2010-05-13 13:50:00,128.38,128.4,128.21,128.4,3700.0,128.38,128.4,128.21,128.4,3700.0
2010-05-13 13:55:00,128.38,128.4,128.31,128.31,1700.0,128.38,128.4,128.31,128.31,1700.0
2010-05-13 14:00:00,128.39,128.39,128.2,128.25,5800.0,128.39,128.39,128.2,128.25,5800.0
2010-05-13 14:05:00,128.25,128.4,128.23,128.23,3100.0,128.25,128.4,128.23,128.23,3100.0
2010-05-13 14:10:00,128.29,128.32,128.08,128.09,4400.0,128.29,128.32,128.08,128.09,4400.0
2010-05-13 14:15:00,128.09,128.13,127.96,128.07,10400.0,128.09,128.13,127.96,128.07,10400.0
2010-05-13 14:20:00,128.1,128.11,128.03,128.06,1100.0,128.1,128.11,128.03,128.06,1100.0
2010-05-13 14:25:00,128.02,128.12,127.88,127.98,5200.0,128.02,128.12,127.88,127.98,5200.0
2010-05-13 14:30:00,127.88,127.99,127.52,127.53,9000.0,127.88,127.99,127.52,127.53,9000.0
2010-05-13 14:35:00,127.57,127.78,127.57,127.76,4600.0,127.57,127.78,127.57,127.76,4600.0
2010-05-13 14:40:00,127.83,127.83,127.58,127.62,2700.0,127.83,127.83,127.58,127.62,2700.0
2010-05-13 14:45:00,127.57,127.65,127.2,127.26,9000.0,127.57,127.65,127.2,127.26,9000.0
2010-05-13 14:50:00,127.3,127.36,127.09,127.33,6900.0,127.3,127.36,127.09,127.33,6900.0
2010-05-13 14:55:00,127.38,127.64,127.21,127.64,7200.0,127.38,127.64,127.21,127.64,7200.0
2010-05-13 15:00:00,127.61,127.92,127.57,127.73,8000.0,127.61,127.92,127.57,127.73,8000.0
2010-05-13 15:05:00,127.63,127.67,127.25,127.3,7500.0,127.63,127.67,127.25,127.3,7500.0
2010-05-13 15:10:00,127.3,127.37,126.85,126.86,22200.0,127.3,127.37,126.85,126.86,22200.0
2010-05-13 15:15:00,126.92,126.92,126.49,126.57,22600.0,126.92,126.92,126.49,126.57,22600.0
2010-05-13 15:20:00,126.57,126.81,126.48,126.64,17500.0,126.57,126.81,126.48,126.64,17500.0
2010-05-13 15:25:00,126.69,126.97,126.4,126.54,9600.0,126.69,126.97,126.4,126.54,9600.0
2010-05-13 15:30:00,126.52,126.83,126.36,126.41,19600.0,126.52,126.83,126.36,126.41,19600.0
2010-05-13 15:35:00,126.41,126.88,126.2,126.38,49800.0,126.41,126.88,126.2,126.38,49800.0
2010-05-13 15:40:00,126.38,126.38,125.93,126.03,39700.0,126.38,126.38,125.93,126.03,39700.0
2010-05-13 15:45:00,126.1,126.78,126.08,126.67,44300.0,126.1,126.78,126.08,126.67,44300.0
2010-05-13 15:50:00,126.69,126.96,126.25,126.37,33500.0,126.69,126.96,126.25,126.37,33500.0
2010-05-13 15:55:00,126.33,126.56,125.93,126.0,50000.0,126.33,126.56,125.93,126.0,50000.0
2010-05-14 09:30:00,123.68,124.5,123.49,124.5,36100.0,123.68,124.5,123.49,124.5,36100.0
2010-05-14 09:35:00,124.4,124.45,123.6,123.69,34000.0,124.4,124.45,123.6,123.69,34000.0
2010-05-14 09:40:00,123.69,124.02,122.8,122.94,49700.0,123.69,124.02,122.8,122.94,49700.0
2010-05-14 09:45:00,122.9,123.4,122.57,122.87,30000.0,122.9,123.4,122.57,122.87,30000.0
2010-05-14 09:50:00,122.79,122.96,122.6,122.65,39200.0,122.79,122.96,122.6,122.65,39200.0
2010-05-14 09:55:00,122.69,122.72,122.06,122.1,31200.0,122.69,122.72,122.06,122.1,31200.0
2010-05-14 10:00:00,122.03,122.29,121.75,121.94,36800.0,122.03,122.29,121.75,121.94,36800.0
2010-05-14 10:05:00,122.0,122.31,121.57,122.1,40500.0,122.0,122.31,121.57,122.1,40500.0
2010-05-14 10:10:00,122.1,122.39,121.95,122.29,23100.0,122.1,122.39,121.95,122.29,23100.0
2010-05-14 10:15:00,122.39,122.71,122.36,122.55,29200.0,122.39,122.71,122.36,122.55,29200.0
2010-05-14 10:20:00,122.6,123.08,122.51,123.0,20600.0,122.6,123.08,122.51,123.0,20600.0
2010-05-14 10:25:00,123.05,123.19,122.56,122.8,16900.0,123.05,123.19,122.56,122.8,16900.0
2010-05-14 10:30:00,122.83,122.91,122.28,122.28,19400.0,122.83,122.91,122.28,122.28,19400.0
2010-05-14 10:35:00,122.25,122.35,121.91,122.11,13000.0,122.25,122.35,121.91,122.11,13000.0
2010-05-14 10:40:00,122.04,122.08,121.56,121.63,22600.0,122.04,122.08,121.56,121.63,22600.0
2010-05-14 10:45:00,121.65,121.9,121.62,121.76,9600.0,121.65,121.9,121.62,121.76,9600.0
2010-05-14 10:50:00,121.79,121.87,121.6,121.85,16200.0,121.79,121.87,121.6,121.85,16200.0
2010-05-14 10:55:00,121.81,121.94,121.5,121.69,30300.0,121.81,121.94,121.5,121.69,30300.0
2010-05-14 11:00:00,121.6,121.61,120.93,121.0,58400.0,121.6,121.61,120.93,121.0,58400.0
2010-05-14 11:05:00,121.07,121.1,120.0,120.08,81500.0,121.07,121.1,120.0,120.08,81500.0
2010-05-14 11:10:00,120.08,120.1,119.56,119.94,46600.0,120.08,120.1,119.56,119.94,46600.0
2010-05-14 11:15:00,119.88,120.0,119.0,119.15,55200.0,119.88,120.0,119.0,119.15,55200.0
2010-05-14 11:20:00,119.1,119.3,118.75,119.04,43200.0,119.1,119.3,118.75,119.04,43200.0
2010-05-14 11:25:00,119.14,120.26,119.06,120.0,42000.0,119.14,120.26,119.06,120.0,42000.0
2010-05-14 11:30:00,120.0,120.06,119.83,120.0,27700.0,120.0,120.06,119.83,120.0,27700.0
2010-05-14 11:35:00,120.0,120.1,119.72,119.85,15500.0,120.0,120.1,119.72,119.85,15500.0
2010-05-14 11:40:00,119.85,119.92,119.6,119.9,8300.0,119.85,119.92,119.6,119.9,8300.0
2010-05-14 11:45:00,119.95,119.99,119.54,119.54,6000.0,119.95,119.99,119.54,119.54,6000.0
2010-05-14 11:50:00,119.62,119.73,119.22,119.56,15900.0,119.62,119.73,119.22,119.56,15900.0
2010-05-14 11:55:00,119.55,119.87,119.54,119.65,10900.0,119.55,119.87,119.54,119.65,10900.0
2010-05-14 12:00:00,119.76,119.8,119.41,119.64,8700.0,119.76,119.8,119.41,119.64,8700.0
2010-05-14 12:05:00,119.71,119.81,119.11,119.49,20000.0,119.71,119.81,119.11,119.49,20000.0
2010-05-14 12:10:00,119.58,119.86,119.41,119.42,17300.0,119.58,119.86,119.41,119.42,17300.0
2010-05-14 12:15:00,119.49,119.7,119.26,119.66,5800.0,119.49,119.7,119.26,119.66,5800.0
2010-05-14 12:20:00,119.6,119.73,119.26,119.73,15900.0,119.6,119.73,119.26,119.73,15900.0
2010-05-14 12:25:00,119.76,119.97,119.65,119.72,11500.0,119.76,119.97,119.65,119.72,11500.0
2010-05-14 12:30:00,119.81,119.83,119.5,119.59,9400.0,119.81,119.83,119.5,119.59,9400.0
2010-05-14 12:35:00,119.58,119.58,119.14,119.3,13300.0,119.58,119.58,119.14,119.3,13300.0
2010-05-14 12:40:00,119.29,119.98,119.14,119.84,25900.0,119.29,119.98,119.14,119.84,25900.0
2010-05-14 12:45:00,119.85,120.17,119.83,119.98,14700.0,119.85,120.17,119.83,119.98,14700.0
2010-05-14 12:50:00,119.96,120.34,119.96,120.18,21700.0,119.96,120.34,119.96,120.18,21700.0
2010-05-14 12:55:00,120.18,120.95,120.16,120.88,26700.0,120.18,120.95,120.16,120.88,26700.0
2010-05-14 13:00:00,120.91,121.37,120.42,120.44,30300.0,120.91,121.37,120.42,120.44,30300.0
2010-05-14 13:05:00,120.41,120.91,120.41,120.77,13100.0,120.41,120.91,120.41,120.77,13100.0
2010-05-14 13:10:00,120.82,120.92,120.46,120.62,17200.0,120.82,120.92,120.46,120.62,17200.0
2010-05-14 13:15:00,120.67,120.74,120.25,120.36,8900.0,120.67,120.74,120.25,120.36,8900.0
2010-05-14 13:20:00,120.4,120.63,120.39,120.62,6800.0,120.4,120.63,120.39,120.62,6800.0
2010-05-14 13:25:00,120.69,120.89,120.63,120.79,10100.0,120.69,120.89,120.63,120.79,10100.0
2010-05-14 13:30:00,120.79,120.79,120.14,120.22,20400.0,120.79,120.79,120.14,120.22,20400.0
2010-05-14 13:35:00,120.25,120.5,120.05,120.13,18300.0,120.25,120.5,120.05,120.13,18300.0
2010-05-14 13:40:00,120.14,120.3,120.05,120.27,6600.0,120.14,120.3,120.05,120.27,6600.0
2010-05-14 13:45:00,120.31,120.51,120.21,120.21,5300.0,120.31,120.51,120.21,120.21,5300.0
2010-05-14 13:50:00,120.23,120.5,119.96,120.39,17500.0,120.23,120.5,119.96,120.39,17500.0
2010-05-14 13:55:00,120.44,120.6,120.04,120.06,13900.0,120.44,120.6,120.04,120.06,13900.0
2010-05-14 14:00:00,120.08,120.46,120.01,120.15,8000.0,120.08,120.46,120.01,120.15,8000.0
2010-05-14 14:05:00,120.14,120.14,119.9,120.0,10900.0,120.14,120.14,119.9,120.0,10900.0
2010-05-14 14:10:00,120.01,120.15,119.7,120.15,29500.0,120.01,120.15,119.7,120.15,29500.0
2010-05-14 14:15:00,120.16,120.18,119.81,120.07,17700.0,120.16,120.18,119.81,120.07,17700.0
2010-05-14 14:20:00,120.1,120.43,119.91,120.43,15500.0,120.1,120.43,119.91,120.43,15500.0
2010-05-14 14:25:00,120.45,120.45,120.07,120.24,13700.0,120.45,120.45,120.07,120.24,13700.0
2010-05-14 14:30:00,120.29,120.65,120.0,120.59,23500.0,120.29,120.65,120.0,120.59,23500.0
2010-05-14 14:35:00,120.6,120.8,120.39,120.76,11800.0,120.6,120.8,120.39,120.76,11800.0
2010-05-14 14:40:00,120.8,120.85,120.6,120.64,7600.0,120.8,120.85,120.6,120.64,7600.0
2010-05-14 14:45:00,120.68,120.72,120.44,120.63,6100.0,120.68,120.72,120.44,120.63,6100.0
2010-05-14 14:50:00,120.72,120.82,120.42,120.5,8800.0,120.72,120.82,120.42,120.5,8800.0
2010-05-14 14:55:00,120.5,120.5,120.19,120.26,10900.0,120.5,120.5,120.19,120.26,10900.0
2010-05-14 15:00:00,120.2,120.22,119.99,120.0,29000.0,120.2,120.22,119.99,120.0,29000.0
2010-05-14 15:05:00,120.01,120.21,119.83,120.07,19800.0,120.01,120.21,119.83,120.07,19800.0
2010-05-14 15:10:00,120.07,120.13,119.95,119.95,13500.0,120.07,120.13,119.95,119.95,13500.0
2010-05-14 15:15:00,119.97,119.98,119.5,119.5,20000.0,119.97,119.98,119.5,119.5,20000.0
2010-05-14 15:20:00,119.58,119.75,119.42,119.57,28300.0,119.58,119.75,119.42,119.57,28300.0
2010-05-14 15:25:00,119.61,119.75,119.49,119.75,15800.0,119.61,119.75,119.49,119.75,15800.0
2010-05-14 15:30:00,119.71,120.14,119.64,120.03,45500.0,119.71,120.14,119.64,120.03,45500.0
2010-05-14 15:35:00,120.03,120.11,119.39,119.6,54100.0,120.03,120.11,119.39,119.6,54100.0
2010-05-14 15:40:00,119.57,120.18,119.56,120.01,65700.0,119.57,120.18,119.56,120.01,65700.0
2010-05-14 15:45:00,120.0,120.18,119.82,119.99,63100.0,120.0,120.18,119.82,119.99,63100.0
2010-05-14 15:50:00,120.0,120.51,120.0,120.36,85100.0,120.0,120.51,120.0,120.36,85100.0
2010-05-14 15:55:00,120.35,120.83,120.28,120.31,116900.0,120.35,120.83,120.28,120.31,116900.0
2010-05-17 09:30:00,119.71,120.31,119.32,119.33,53100.0,119.71,120.31,119.32,119.33,53100.0
2010-05-17 09:35:00,119.51,119.84,118.95,119.69,29600.0,119.51,119.84,118.95,119.69,29600.0
2010-05-17 09:40:00,119.68,119.69,119.25,119.43,22500.0,119.68,119.69,119.25,119.43,22500.0
2010-05-17 09:45:00,119.32,119.35,117.5,117.82,82500.0,119.32,119.35,117.5,117.82,82500.0
2010-05-17 09:50:00,117.82,118.04,117.01,117.39,51200.0,117.82,118.04,117.01,117.39,51200.0
2010-05-17 09:55:00,117.5,117.75,116.87,116.98,32300.0,117.5,117.75,116.87,116.98,32300.0
2010-05-17 10:00:00,117.04,117.2,116.88,117.09,47100.0,117.04,117.2,116.88,117.09,47100.0
2010-05-17 10:05:00,117.13,117.25,116.75,116.83,46500.0,117.13,117.25,116.75,116.83,46500.0
2010-05-17 10:10:00,116.78,117.02,116.65,117.01,42900.0,116.78,117.02,116.65,117.01,42900.0
2010-05-17 10:15:00,117.02,117.25,116.95,117.21,48100.0,117.02,117.25,116.95,117.21,48100.0
2010-05-17 10:20:00,117.24,117.26,116.79,116.79,18600.0,117.24,117.26,116.79,116.79,18600.0
2010-05-17 10:25:00,116.84,117.21,116.8,117.1,7900.0,116.84,117.21,116.8,117.1,7900.0
2010-05-17 10:30:00,117.09,117.29,116.89,117.29,9700.0,117.09,117.29,116.89,117.29,9700.0
2010-05-17 10:35:00,117.31,117.92,117.25,117.53,27100.0,117.31,117.92,117.25,117.53,27100.0
2010-05-17 10:40:00,117.6,118.06,117.4,117.4,18700.0,117.6,118.06,117.4,117.4,18700.0
2010-05-17 10:45:00,117.39,117.59,116.76,116.76,32000.0,117.39,117.59,116.76,116.76,32000.0
2010-05-17 10:50:00,116.76,117.09,116.56,116.56,34400.0,116.76,117.09,116.56,116.56,34400.0
2010-05-17 10:55:00,116.56,116.64,116.39,116.39,37600.0,116.56,116.64,116.39,116.39,37600.0
2010-05-17 11:00:00,116.4,116.43,115.75,115.8,59700.0,116.4,116.43,115.75,115.8,59700.0
2010-05-17 11:05:00,115.77,115.83,115.37,115.66,61200.0,115.77,115.83,115.37,115.66,61200.0
2010-05-17 11:10:00,115.66,115.71,115.0,115.1,73800.0,115.66,115.71,115.0,115.1,73800.0
2010-05-17 11:15:00,115.15,115.17,114.0,114.05,136700.0,115.15,115.17,114.0,114.05,136700.0
2010-05-17 11:20:00,114.04,114.3,112.98,112.98,184200.0,114.04,114.3,112.98,112.98,184200.0
2010-05-17 11:25:00,112.98,113.18,112.71,112.97,92600.0,112.98,113.18,112.71,112.97,92600.0
2010-05-17 11:30:00,112.99,112.99,111.34,111.85,221300.0,112.99,112.99,111.34,111.85,221300.0
2010-05-17 11:35:00,111.75,112.69,111.68,112.4,90200.0,111.75,112.69,111.68,112.4,90200.0
2010-05-17 11:40:00,112.54,112.95,112.31,112.71,80700.0,112.54,112.95,112.31,112.71,80700.0
2010-05-17 11:45:00,112.67,112.87,112.54,112.67,109700.0,112.67,112.87,112.54,112.67,109700.0
2010-05-17 11:50:00,112.66,112.68,112.0,112.34,53800.0,112.66,112.68,112.0,112.34,53800.0
2010-05-17 11:55:00,112.25,112.39,112.1,112.22,66900.0,112.25,112.39,112.1,112.22,66900.0
2010-05-17 12:00:00,112.21,112.21,111.04,111.2,102000.0,112.21,112.21,111.04,111.2,102000.0
2010-05-17 12:05:00,111.26,111.35,110.8,111.15,91000.0,111.26,111.35,110.8,111.15,91000.0
2010-05-17 12:10:00,111.16,112.33,111.07,112.09,96000.0,111.16,112.33,111.07,112.09,96000.0
2010-05-17 12:15:00,112.09,112.52,112.0,112.47,72900.0,112.09,112.52,112.0,112.47,72900.0
2010-05-17 12:20:00,112.44,112.64,112.08,112.29,48800.0,112.44,112.64,112.08,112.29,48800.0
2010-05-17 12:25:00,112.32,112.6,111.99,112.04,30400.0,112.32,112.6,111.99,112.04,30400.0
2010-05-17 12:30:00,112.02,112.47,111.91,112.44,22500.0,112.02,112.47,111.91,112.44,22500.0
2010-05-17 12:35:00,112.43,112.59,112.3,112.56,27400.0,112.43,112.59,112.3,112.56,27400.0
2010-05-17 12:40:00,112.51,112.64,111.97,111.97,25500.0,112.51,112.64,111.97,111.97,25500.0
2010-05-17 12:45:00,111.99,112.04,111.63,111.68,24800.0,111.99,112.04,111.63,111.68,24800.0
2010-05-17 12:50:00,111.64,111.64,110.99,111.1,39700.0,111.64,111.64,110.99,111.1,39700.0
2010-05-17 12:55:00,111.1,111.1,110.83,110.89,29500.0,111.1,111.1,110.83,110.89,29500.0
2010-05-17 13:00:00,110.89,110.9,110.55,110.69,81200.0,110.89,110.9,110.55,110.69,81200.0
2010-05-17 13:05:00,110.75,110.87,110.57,110.68,26700.0,110.75,110.87,110.57,110.68,26700.0
2010-05-17 13:10:00,110.69,110.79,110.12,110.22,66500.0,110.69,110.79,110.12,110.22,66500.0
2010-05-17 13:15:00,110.22,111.14,110.21,110.88,50700.0,110.22,111.14,110.21,110.88,50700.0
2010-05-17 13:20:00,110.81,111.0,110.6,110.9,28300.0,110.81,111.0,110.6,110.9,28300.0
2010-05-17 13:25:00,110.88,111.25,110.58,110.76,36900.0,110.88,111.25,110.58,110.76,36900.0
2010-05-17 13:30:00,110.79,111.13,110.76,110.99,24600.0,110.79,111.13,110.76,110.99,24600.0
2010-05-17 13:35:00,111.0,111.36,110.83,110.83,39100.0,111.0,111.36,110.83,110.83,39100.0
2010-05-17 13:40:00,110.83,111.05,110.68,110.68,49800.0,110.83,111.05,110.68,110.68,49800.0
2010-05-17 13:45:00,110.67,110.84,110.51,110.53,38700.0,110.67,110.84,110.51,110.53,38700.0
2010-05-17 13:50:00,110.53,110.75,110.51,110.71,35400.0,110.53,110.75,110.51,110.71,35400.0
2010-05-17 13:55:00,110.72,110.93,110.68,110.9,37700.0,110.72,110.93,110.68,110.9,37700.0
2010-05-17 14:00:00,110.9,111.79,110.8,111.5,85700.0,110.9,111.79,110.8,111.5,85700.0
2010-05-17 14:05:00,111.59,111.63,111.25,111.36,40800.0,111.59,111.63,111.25,111.36,40800.0
2010-05-17 14:10:00,111.32,111.47,111.02,111.15,36400.0,111.32,111.47,111.02,111.15,36400.0
2010-05-17 14:15:00,111.14,111.58,111.07,111.57,43100.0,111.14,111.58,111.07,111.57,43100.0
2010-05-17 14:20:00,111.69,112.45,111.69,112.08,56100.0,111.69,112.45,111.69,112.08,56100.0
2010-05-17 14:25:00,112.01,112.44,111.91,112.42,33600.0,112.01,112.44,111.91,112.42,33600.0
2010-05-17 14:30:00,112.36,113.0,112.33,112.54,110500.0,112.36,113.0,112.33,112.54,110500.0
2010-05-17 14:35:00,112.64,113.37,112.35,113.35,63200.0,112.64,113.37,112.35,113.35,63200.0
2010-05-17 14:40:00,113.3,113.85,112.97,113.53,105200.0,113.3,113.85,112.97,113.53,105200.0
2010-05-17 14:45:00,113.54,113.86,113.43,113.57,56900.0,113.54,113.86,113.43,113.57,56900.0
2010-05-17 14:50:00,113.57,113.84,112.72,112.99,74000.0,113.57,113.84,112.72,112.99,74000.0
2010-05-17 14:55:00,113.08,113.59,112.9,113.54,38700.0,113.08,113.59,112.9,113.54,38700.0
2010-05-17 15:00:00,113.52,114.31,113.0,114.09,86700.0,113.52,114.31,113.0,114.09,86700.0
2010-05-17 15:05:00,114.03,114.08,113.08,113.3,78300.0,114.03,114.08,113.08,113.3,78300.0
2010-05-17 15:10:00,113.21,113.37,113.01,113.05,39300.0,113.21,113.37,113.01,113.05,39300.0
2010-05-17 15:15:00,113.06,113.1,112.56,112.62,44600.0,113.06,113.1,112.56,112.62,44600.0
2010-05-17 15:20:00,112.68,112.71,112.33,112.56,42700.0,112.68,112.71,112.33,112.56,42700.0
2010-05-17 15:25:00,112.54,112.8,112.36,112.72,39400.0,112.54,112.8,112.36,112.72,39400.0
2010-05-17 15:30:00,112.72,113.14,112.64,113.05,44500.0,112.72,113.14,112.64,113.05,44500.0
2010-05-17 15:35:00,113.06,113.41,112.92,113.08,104500.0,113.06,113.41,112.92,113.08,104500.0
2010-05-17 15:40:00,113.06,113.2,112.85,113.1,72700.0,113.06,113.2,112.85,113.1,72700.0
2010-05-17 15:45:00,113.06,113.22,112.89,113.05,79800.0,113.06,113.22,112.89,113.05,79800.0
2010-05-17 15:50:00,113.05,113.5,112.96,113.45,143700.0,113.05,113.5,112.96,113.45,143700.0
2010-05-17 15:55:00,113.37,113.43,113.0,113.1,148900.0,113.37,113.43,113.0,113.1,148900.0
2010-05-18 09:30:00,115.89,115.89,115.21,115.74,108000.0,115.89,115.89,115.21,115.74,108000.0
2010-05-18 09:35:00,115.82,115.82,115.05,115.13,62600.0,115.82,115.82,115.05,115.13,62600.0
2010-05-18 09:40:00,115.13,115.37,114.11,114.63,86600.0,115.13,115.37,114.11,114.63,86600.0
2010-05-18 09:45:00,114.59,115.0,114.11,114.41,59000.0,114.59,115.0,114.11,114.41,59000.0
2010-05-18 09:50:00,114.41,114.41,113.79,113.98,46800.0,114.41,114.41,113.79,113.98,46800.0
2010-05-18 09:55:00,113.96,114.02,113.01,113.2,57700.0,113.96,114.02,113.01,113.2,57700.0
2010-05-18 10:00:00,113.18,114.0,112.6,112.65,52500.0,113.18,114.0,112.6,112.65,52500.0
2010-05-18 10:05:00,112.69,113.56,112.68,112.9,58200.0,112.69,113.56,112.68,112.9,58200.0
2010-05-18 10:10:00,112.85,113.03,112.44,112.8,47500.0,112.85,113.03,112.44,112.8,47500.0
2010-05-18 10:15:00,112.74,113.96,112.32,113.4,55600.0,112.74,113.96,112.32,113.4,55600.0
2010-05-18 10:20:00,113.4,113.62,113.02,113.51,24200.0,113.4,113.62,113.02,113.51,24200.0
2010-05-18 10:25:00,113.51,113.72,112.92,112.92,16200.0,113.51,113.72,112.92,112.92,16200.0
2010-05-18 10:30:00,112.98,113.27,112.6,112.78,21800.0,112.98,113.27,112.6,112.78,21800.0
2010-05-18 10:35:00,112.79,113.11,112.64,112.86,21900.0,112.79,113.11,112.64,112.86,21900.0
2010-05-18 10:40:00,112.74,113.0,111.66,111.75,38000.0,112.74,113.0,111.66,111.75,38000.0
2010-05-18 10:45:00,111.62,112.0,111.14,111.29,57300.0,111.62,112.0,111.14,111.29,57300.0
2010-05-18 10:50:00,111.28,112.06,110.86,111.9,71600.0,111.28,112.06,110.86,111.9,71600.0
2010-05-18 10:55:00,112.05,112.21,111.77,112.15,28100.0,112.05,112.21,111.77,112.15,28100.0
2010-05-18 11:00:00,112.13,112.38,111.77,111.77,26900.0,112.13,112.38,111.77,111.77,26900.0
2010-05-18 11:05:00,111.9,112.5,111.84,112.3,16500.0,111.9,112.5,111.84,112.3,16500.0
2010-05-18 11:10:00,112.23,113.04,112.23,112.85,34700.0,112.23,113.04,112.23,112.85,34700.0
2010-05-18 11:15:00,112.81,112.9,112.4,112.62,30200.0,112.81,112.9,112.4,112.62,30200.0
2010-05-18 11:20:00,112.64,112.94,112.36,112.59,13000.0,112.64,112.94,112.36,112.59,13000.0
2010-05-18 11:25:00,112.52,112.79,112.42,112.55,14300.0,112.52,112.79,112.42,112.55,14300.0
2010-05-18 11:30:00,112.67,112.86,112.38,112.61,15800.0,112.67,112.86,112.38,112.61,15800.0
2010-05-18 11:35:00,112.58,112.64,112.46,112.56,10800.0,112.58,112.64,112.46,112.56,10800.0
2010-05-18 11:40:00,112.58,112.83,112.25,112.38,34600.0,112.58,112.83,112.25,112.38,34600.0
2010-05-18 11:45:00,112.25,112.65,112.25,112.32,28400.0,112.25,112.65,112.25,112.32,28400.0
2010-05-18 11:50:00,112.32,112.32,111.85,112.11,33600.0,112.32,112.32,111.85,112.11,33600.0
2010-05-18 11:55:00,112.1,112.15,111.8,111.8,15700.0,112.1,112.15,111.8,111.8,15700.0
2010-05-18 12:00:00,111.8,112.04,111.33,111.48,18400.0,111.8,112.04,111.33,111.48,18400.0
2010-05-18 12:05:00,111.46,112.12,111.4,111.65,22000.0,111.46,112.12,111.4,111.65,22000.0
2010-05-18 12:10:00,111.74,111.97,111.67,111.75,16400.0,111.74,111.97,111.67,111.75,16400.0
2010-05-18 12:15:00,111.73,111.8,111.53,111.54,22500.0,111.73,111.8,111.53,111.54,22500.0
2010-05-18 12:20:00,111.51,111.6,111.26,111.29,20900.0,111.51,111.6,111.26,111.29,20900.0
2010-05-18 12:25:00,111.32,111.74,111.27,111.4,20100.0,111.32,111.74,111.27,111.4,20100.0
2010-05-18 12:30:00,111.4,111.53,111.24,111.53,17700.0,111.4,111.53,111.24,111.53,17700.0
2010-05-18 12:35:00,111.39,111.75,111.25,111.37,33400.0,111.39,111.75,111.25,111.37,33400.0
2010-05-18 12:40:00,111.39,111.49,111.2,111.46,21300.0,111.39,111.49,111.2,111.46,21300.0
2010-05-18 12:45:00,111.44,111.77,111.31,111.62,14800.0,111.44,111.77,111.31,111.62,14800.0
2010-05-18 12:50:00,111.68,111.74,111.41,111.45,29000.0,111.68,111.74,111.41,111.45,29000.0
2010-05-18 12:55:00,111.49,111.6,111.1,111.1,20400.0,111.49,111.6,111.1,111.1,20400.0
2010-05-18 13:00:00,111.1,111.22,110.86,110.98,59700.0,111.1,111.22,110.86,110.98,59700.0
2010-05-18 13:05:00,110.99,111.15,110.53,111.01,54200.0,110.99,111.15,110.53,111.01,54200.0
2010-05-18 13:10:00,111.02,111.06,110.51,111.06,41700.0,111.02,111.06,110.51,111.06,41700.0
2010-05-18 13:15:00,111.01,111.16,110.62,110.72,26400.0,111.01,111.16,110.62,110.72,26400.0
2010-05-18 13:20:00,110.69,111.19,110.66,111.05,16600.0,110.69,111.19,110.66,111.05,16600.0
2010-05-18 13:25:00,111.08,111.43,110.96,111.13,16700.0,111.08,111.43,110.96,111.13,16700.0
2010-05-18 13:30:00,111.14,111.25,110.91,111.23,8400.0,111.14,111.25,110.91,111.23,8400.0
2010-05-18 13:35:00,111.31,111.32,110.6,110.68,47400.0,111.31,111.32,110.6,110.68,47400.0
2010-05-18 13:40:00,110.72,110.91,110.5,110.5,45600.0,110.72,110.91,110.5,110.5,45600.0
2010-05-18 13:45:00,110.53,110.6,110.16,110.23,52800.0,110.53,110.6,110.16,110.23,52800.0
2010-05-18 13:50:00,110.3,110.38,110.0,110.02,58200.0,110.3,110.38,110.0,110.02,58200.0
2010-05-18 13:55:00,110.02,110.3,109.55,109.55,75400.0,110.02,110.3,109.55,109.55,75400.0
2010-05-18 14:00:00,109.55,110.25,109.55,110.16,34900.0,109.55,110.25,109.55,110.16,34900.0
2010-05-18 14:05:00,110.22,110.47,110.15,110.15,32500.0,110.22,110.47,110.15,110.15,32500.0
2010-05-18 14:10:00,110.18,110.57,110.0,110.0,30200.0,110.18,110.57,110.0,110.0,30200.0
2010-05-18 14:15:00,110.0,110.26,109.75,109.9,25200.0,110.0,110.26,109.75,109.9,25200.0
2010-05-18 14:20:00,109.91,109.91,109.0,109.0,76800.0,109.91,109.91,109.0,109.0,76800.0
2010-05-18 14:25:00,109.0,109.12,108.68,108.99,60300.0,109.0,109.12,108.68,108.99,60300.0
2010-05-18 14:30:00,109.12,109.15,108.59,108.75,35900.0,109.12,109.15,108.59,108.75,35900.0
2010-05-18 14:35:00,108.66,108.76,108.24,108.55,46900.0,108.66,108.76,108.24,108.55,46900.0
2010-05-18 14:40:00,108.56,109.0,108.28,108.99,47400.0,108.56,109.0,108.28,108.99,47400.0
2010-05-18 14:45:00,108.96,109.78,108.95,109.44,50300.0,108.96,109.78,108.95,109.44,50300.0
2010-05-18 14:50:00,109.41,109.63,109.1,109.27,34700.0,109.41,109.63,109.1,109.27,34700.0
2010-05-18 14:55:00,109.38,109.59,109.16,109.49,35300.0,109.38,109.59,109.16,109.49,35300.0
2010-05-18 15:00:00,109.51,109.6,108.93,108.98,38700.0,109.51,109.6,108.93,108.98,38700.0
2010-05-18 15:05:00,109.0,109.52,108.95,109.36,26000.0,109.0,109.52,108.95,109.36,26000.0
2010-05-18 15:10:00,109.34,110.0,109.2,110.0,48600.0,109.34,110.0,109.2,110.0,48600.0
2010-05-18 15:15:00,109.97,110.29,109.83,110.27,64800.0,109.97,110.29,109.83,110.27,64800.0
2010-05-18 15:20:00,110.27,110.29,109.95,110.09,40200.0,110.27,110.29,109.95,110.09,40200.0
2010-05-18 15:25:00,110.04,110.13,109.74,109.85,39100.0,110.04,110.13,109.74,109.85,39100.0
2010-05-18 15:30:00,109.82,109.95,109.42,109.66,36100.0,109.82,109.95,109.42,109.66,36100.0
2010-05-18 15:35:00,109.59,110.14,109.36,109.69,41000.0,109.59,110.14,109.36,109.69,41000.0
2010-05-18 15:40:00,109.85,110.2,109.49,110.15,46700.0,109.85,110.2,109.49,110.15,46700.0
2010-05-18 15:45:00,110.2,110.3,109.95,110.15,74300.0,110.2,110.3,109.95,110.15,74300.0
2010-05-18 15:50:00,110.1,110.4,109.79,110.4,72300.0,110.1,110.4,109.79,110.4,72300.0
2010-05-18 15:55:00,110.4,110.4,110.02,110.05,108000.0,110.4,110.4,110.02,110.05,108000.0
2010-05-19 09:30:00,108.15,109.78,108.11,108.2,75000.0,108.15,109.78,108.11,108.2,75000.0
2010-05-19 09:35:00,108.16,108.64,108.11,108.63,36000.0,108.16,108.64,108.11,108.63,36000.0
2010-05-19 09:40:00,108.72,109.7,108.61,109.7,56000.0,108.72,109.7,108.61,109.7,56000.0
2010-05-19 09:45:00,109.7,110.56,109.08,109.74,97500.0,109.7,110.56,109.08,109.74,97500.0
2010-05-19 09:50:00,109.57,110.3,109.57,109.79,47400.0,109.57,110.3,109.57,109.79,47400.0
2010-05-19 09:55:00,109.82,109.93,109.1,109.25,60000.0,109.82,109.93,109.1,109.25,60000.0
2010-05-19 10:00:00,109.31,109.5,108.58,109.23,51600.0,109.31,109.5,108.58,109.23,51600.0
2010-05-19 10:05:00,109.2,109.3,108.54,108.78,32400.0,109.2,109.3,108.54,108.78,32400.0
2010-05-19 10:10:00,108.78,108.86,107.77,107.95,46000.0,108.78,108.86,107.77,107.95,46000.0
2010-05-19 10:15:00,107.98,108.07,106.5,106.68,141500.0,107.98,108.07,106.5,106.68,141500.0
2010-05-19 10:20:00,106.76,106.98,105.79,105.95,76300.0,106.76,106.98,105.79,105.95,76300.0
2010-05-19 10:25:00,105.95,106.6,105.65,106.59,82400.0,105.95,106.6,105.65,106.59,82400.0
2010-05-19 10:30:00,106.55,107.47,106.02,107.47,66800.0,106.55,107.47,106.02,107.47,66800.0
2010-05-19 10:35:00,107.38,107.38,106.6,106.77,51300.0,107.38,107.38,106.6,106.77,51300.0
2010-05-19 10:40:00,106.83,107.38,106.51,107.0,28900.0,106.83,107.38,106.51,107.0,28900.0
2010-05-19 10:45:00,107.0,107.05,106.29,106.36,31400.0,107.0,107.05,106.29,106.36,31400.0
2010-05-19 10:50:00,106.41,106.59,106.02,106.09,15600.0,106.41,106.59,106.02,106.09,15600.0
2010-05-19 10:55:00,106.11,106.5,105.8,105.96,48200.0,106.11,106.5,105.8,105.96,48200.0
2010-05-19 11:00:00,105.83,106.15,105.79,105.93,45600.0,105.83,106.15,105.79,105.93,45600.0
2010-05-19 11:05:00,105.91,105.99,105.81,105.91,20400.0,105.91,105.99,105.81,105.91,20400.0
2010-05-19 11:10:00,105.96,105.96,105.5,105.66,68900.0,105.96,105.96,105.5,105.66,68900.0
2010-05-19 11:15:00,105.69,105.84,105.51,105.61,36900.0,105.69,105.84,105.51,105.61,36900.0
2010-05-19 11:20:00,105.62,105.92,105.51,105.53,29600.0,105.62,105.92,105.51,105.53,29600.0
2010-05-19 11:25:00,105.54,105.79,105.35,105.68,54600.0,105.54,105.79,105.35,105.68,54600.0
2010-05-19 11:30:00,105.67,106.65,105.62,106.6,47900.0,105.67,106.65,105.62,106.6,47900.0
2010-05-19 11:35:00,106.66,107.07,106.56,106.56,47600.0,106.66,107.07,106.56,106.56,47600.0
2010-05-19 11:40:00,106.57,106.6,105.58,105.58,49200.0,106.57,106.6,105.58,105.58,49200.0
2010-05-19 11:45:00,105.55,105.96,105.51,105.71,39700.0,105.55,105.96,105.51,105.71,39700.0
2010-05-19 11:50:00,105.66,106.09,105.64,105.99,25100.0,105.66,106.09,105.64,105.99,25100.0
2010-05-19 11:55:00,106.08,106.62,106.08,106.36,40600.0,106.08,106.62,106.08,106.36,40600.0
2010-05-19 12:00:00,106.35,106.53,106.15,106.49,44900.0,106.35,106.53,106.15,106.49,44900.0
2010-05-19 12:05:00,106.44,106.56,106.2,106.42,16900.0,106.44,106.56,106.2,106.42,16900.0
2010-05-19 12:10:00,106.39,106.51,106.2,106.47,18000.0,106.39,106.51,106.2,106.47,18000.0
2010-05-19 12:15:00,106.34,106.37,106.02,106.25,9900.0,106.34,106.37,106.02,106.25,9900.0
2010-05-19 12:20:00,106.22,106.5,105.89,106.46,39400.0,106.22,106.5,105.89,106.46,39400.0
2010-05-19 12:25:00,106.45,107.4,106.45,107.32,68500.0,106.45,107.4,106.45,107.32,68500.0
2010-05-19 12:30:00,107.33,107.41,106.93,107.04,73200.0,107.33,107.41,106.93,107.04,73200.0
2010-05-19 12:35:00,107.05,107.38,106.97,107.38,35400.0,107.05,107.38,106.97,107.38,35400.0
2010-05-19 12:40:00,107.37,107.51,107.05,107.49,21700.0,107.37,107.51,107.05,107.49,21700.0
2010-05-19 12:45:00,107.5,107.65,106.91,106.92,38200.0,107.5,107.65,106.91,106.92,38200.0
2010-05-19 12:50:00,106.94,107.77,106.87,107.67,45000.0,106.94,107.77,106.87,107.67,45000.0
2010-05-19 12:55:00,107.74,109.08,107.64,109.08,57700.0,107.74,109.08,107.64,109.08,57700.0
2010-05-19 13:00:00,109.12,109.27,108.73,109.1,48000.0,109.12,109.27,108.73,109.1,48000.0
2010-05-19 13:05:00,109.02,109.22,108.47,108.98,41400.0,109.02,109.22,108.47,108.98,41400.0
2010-05-19 13:10:00,108.96,109.13,108.9,109.06,32800.0,108.96,109.13,108.9,109.06,32800.0
2010-05-19 13:15:00,109.02,109.49,108.76,109.08,44400.0,109.02,109.49,108.76,109.08,44400.0
2010-05-19 13:20:00,109.11,109.72,109.1,109.67,38700.0,109.11,109.72,109.1,109.67,38700.0
2010-05-19 13:25:00,109.58,109.8,109.18,109.18,28300.0,109.58,109.8,109.18,109.18,28300.0
2010-05-19 13:30:00,109.23,109.23,108.69,108.73,25000.0,109.23,109.23,108.69,108.73,25000.0
2010-05-19 13:35:00,108.66,108.7,108.15,108.65,21100.0,108.66,108.7,108.15,108.65,21100.0
2010-05-19 13:40:00,108.62,108.8,108.49,108.75,6700.0,108.62,108.8,108.49,108.75,6700.0
2010-05-19 13:45:00,108.89,108.97,108.54,108.9,12600.0,108.89,108.97,108.54,108.9,12600.0
2010-05-19 13:50:00,108.94,109.14,108.79,108.97,11200.0,108.94,109.14,108.79,108.97,11200.0
2010-05-19 13:55:00,109.03,109.04,108.49,108.8,11500.0,109.03,109.04,108.49,108.8,11500.0
2010-05-19 14:00:00,108.75,109.12,108.58,108.88,13600.0,108.75,109.12,108.58,108.88,13600.0
2010-05-19 14:05:00,108.86,109.36,108.79,108.81,18900.0,108.86,109.36,108.79,108.81,18900.0
2010-05-19 14:10:00,108.86,108.95,108.61,108.76,31600.0,108.86,108.95,108.61,108.76,31600.0
2010-05-19 14:15:00,108.88,109.07,108.43,108.5,16700.0,108.88,109.07,108.43,108.5,16700.0
2010-05-19 14:20:00,108.64,108.93,108.08,108.18,25600.0,108.64,108.93,108.08,108.18,25600.0
2010-05-19 14:25:00,108.3,108.68,108.19,108.44,18100.0,108.3,108.68,108.19,108.44,18100.0
2010-05-19 14:30:00,108.37,108.44,107.91,108.08,30700.0,108.37,108.44,107.91,108.08,30700.0
2010-05-19 14:35:00,108.0,108.29,107.91,108.0,16500.0,108.0,108.29,107.91,108.0,16500.0
2010-05-19 14:40:00,107.89,108.46,107.89,108.34,46200.0,107.89,108.46,107.89,108.34,46200.0
2010-05-19 14:45:00,108.34,109.19,108.32,108.85,32300.0,108.34,109.19,108.32,108.85,32300.0
2010-05-19 14:50:00,109.06,109.06,108.63,108.94,25600.0,109.06,109.06,108.63,108.94,25600.0
2010-05-19 14:55:00,108.93,109.25,108.51,108.74,26000.0,108.93,109.25,108.51,108.74,26000.0
2010-05-19 15:00:00,108.76,109.08,108.59,108.72,27400.0,108.76,109.08,108.59,108.72,27400.0
2010-05-19 15:05:00,108.66,108.73,107.92,107.97,31500.0,108.66,108.73,107.92,107.97,31500.0
2010-05-19 15:10:00,107.98,108.38,107.85,108.03,30500.0,107.98,108.38,107.85,108.03,30500.0
2010-05-19 15:15:00,107.87,108.68,107.87,108.48,15700.0,107.87,108.68,107.87,108.48,15700.0
2010-05-19 15:20:00,108.53,108.99,108.46,108.67,39700.0,108.53,108.99,108.46,108.67,39700.0
2010-05-19 15:25:00,108.78,109.38,108.33,109.06,43600.0,108.78,109.38,108.33,109.06,43600.0
2010-05-19 15:30:00,109.1,109.45,108.86,109.17,69700.0,109.1,109.45,108.86,109.17,69700.0
2010-05-19 15:35:00,109.17,110.3,109.13,110.27,118700.0,109.17,110.3,109.13,110.27,118700.0
2010-05-19 15:40:00,110.3,110.58,110.03,110.37,86800.0,110.3,110.58,110.03,110.37,86800.0
2010-05-19 15:45:00,110.38,110.47,110.02,110.35,59400.0,110.38,110.47,110.02,110.35,59400.0
2010-05-19 15:50:00,110.3,110.93,110.09,110.72,100300.0,110.3,110.93,110.09,110.72,100300.0
2010-05-19 15:55:00,110.72,110.72,110.01,110.01,115700.0,110.72,110.72,110.01,110.01,115700.0
2010-05-20 09:30:00,107.99,108.0,107.3,107.48,86800.0,107.99,108.0,107.3,107.48,86800.0
2010-05-20 09:35:00,107.39,107.99,106.69,107.5,120900.0,107.39,107.99,106.69,107.5,120900.0
2010-05-20 09:40:00,107.51,107.78,106.53,107.57,53100.0,107.51,107.78,106.53,107.57,53100.0
2010-05-20 09:45:00,107.57,108.44,107.19,108.1,83400.0,107.57,108.44,107.19,108.1,83400.0
2010-05-20 09:50:00,108.25,108.58,107.7,108.45,50800.0,108.25,108.58,107.7,108.45,50800.0
2010-05-20 09:55:00,108.56,109.4,108.21,108.26,77300.0,108.56,109.4,108.21,108.26,77300.0
2010-05-20 10:00:00,108.3,108.79,108.1,108.44,64100.0,108.3,108.79,108.1,108.44,64100.0
2010-05-20 10:05:00,108.56,108.69,108.01,108.01,46900.0,108.56,108.69,108.01,108.01,46900.0
2010-05-20 10:10:00,108.01,108.03,107.0,107.15,46700.0,108.01,108.03,107.0,107.15,46700.0
2010-05-20 10:15:00,107.16,107.17,106.13,106.57,56400.0,107.16,107.17,106.13,106.57,56400.0
2010-05-20 10:20:00,106.66,106.66,105.59,105.78,48800.0,106.66,106.66,105.59,105.78,48800.0
2010-05-20 10:25:00,105.6,106.33,105.59,106.33,37300.0,105.6,106.33,105.59,106.33,37300.0
2010-05-20 10:30:00,106.18,106.92,106.14,106.63,33500.0,106.18,106.92,106.14,106.63,33500.0
2010-05-20 10:35:00,106.71,106.71,105.89,105.89,35500.0,106.71,106.71,105.89,105.89,35500.0
2010-05-20 10:40:00,105.85,106.12,105.5,106.12,33800.0,105.85,106.12,105.5,106.12,33800.0
2010-05-20 10:45:00,106.12,106.5,105.91,106.17,24500.0,106.12,106.5,105.91,106.17,24500.0
2010-05-20 10:50:00,106.17,106.91,106.08,106.65,51100.0,106.17,106.91,106.08,106.65,51100.0
2010-05-20 10:55:00,106.59,106.79,106.3,106.34,43500.0,106.59,106.79,106.3,106.34,43500.0
2010-05-20 11:00:00,106.35,106.58,106.21,106.4,18500.0,106.35,106.58,106.21,106.4,18500.0
2010-05-20 11:05:00,106.34,106.99,106.33,106.74,23100.0,106.34,106.99,106.33,106.74,23100.0
2010-05-20 11:10:00,106.8,107.15,106.59,107.07,43200.0,106.8,107.15,106.59,107.07,43200.0
2010-05-20 11:15:00,107.15,107.23,106.63,106.82,16200.0,107.15,107.23,106.63,106.82,16200.0
2010-05-20 11:20:00,106.86,107.53,106.65,107.4,31500.0,106.86,107.53,106.65,107.4,31500.0
2010-05-20 11:25:00,107.45,107.84,107.24,107.39,32700.0,107.45,107.84,107.24,107.39,32700.0
2010-05-20 11:30:00,107.35,107.49,106.88,106.92,32100.0,107.35,107.49,106.88,106.92,32100.0
2010-05-20 11:35:00,107.05,108.0,107.05,108.0,43600.0,107.05,108.0,107.05,108.0,43600.0
2010-05-20 11:40:00,107.99,108.19,107.58,107.62,34700.0,107.99,108.19,107.58,107.62,34700.0
2010-05-20 11:45:00,107.6,107.84,107.11,107.13,26400.0,107.6,107.84,107.11,107.13,26400.0
2010-05-20 11:50:00,107.22,107.33,106.88,107.27,27900.0,107.22,107.33,106.88,107.27,27900.0
2010-05-20 11:55:00,107.22,107.52,106.9,107.43,37400.0,107.22,107.52,106.9,107.43,37400.0
2010-05-20 12:00:00,107.35,107.4,106.92,106.98,26000.0,107.35,107.4,106.92,106.98,26000.0
2010-05-20 12:05:00,106.98,107.8,106.98,107.7,33500.0,106.98,107.8,106.98,107.7,33500.0
2010-05-20 12:10:00,107.61,107.61,107.3,107.39,10500.0,107.61,107.61,107.3,107.39,10500.0
2010-05-20 12:15:00,107.28,107.33,106.87,107.33,31900.0,107.28,107.33,106.87,107.33,31900.0
2010-05-20 12:20:00,107.27,107.5,107.15,107.21,21600.0,107.27,107.5,107.15,107.21,21600.0
2010-05-20 12:25:00,107.16,107.49,107.1,107.14,14500.0,107.16,107.49,107.1,107.14,14500.0
2010-05-20 12:30:00,107.14,107.3,106.7,106.77,34100.0,107.14,107.3,106.7,106.77,34100.0
2010-05-20 12:35:00,106.85,107.94,106.72,107.88,34100.0,106.85,107.94,106.72,107.88,34100.0
2010-05-20 12:40:00,107.93,107.93,107.55,107.55,15100.0,107.93,107.93,107.55,107.55,15100.0
2010-05-20 12:45:00,107.5,107.89,107.38,107.48,19500.0,107.5,107.89,107.38,107.48,19500.0
2010-05-20 12:50:00,107.5,107.59,106.4,106.4,45000.0,107.5,107.59,106.4,106.4,45000.0
2010-05-20 12:55:00,106.36,106.7,105.9,106.09,42500.0,106.36,106.7,105.9,106.09,42500.0
2010-05-20 13:00:00,106.04,106.4,105.79,106.24,33300.0,106.04,106.4,105.79,106.24,33300.0
2010-05-20 13:05:00,106.32,106.4,105.81,106.02,24800.0,106.32,106.4,105.81,106.02,24800.0
2010-05-20 13:10:00,106.07,106.64,106.0,106.64,24600.0,106.07,106.64,106.0,106.64,24600.0
2010-05-20 13:15:00,106.58,106.58,106.0,106.5,16600.0,106.58,106.58,106.0,106.5,16600.0
2010-05-20 13:20:00,106.41,106.84,106.41,106.62,13000.0,106.41,106.84,106.41,106.62,13000.0
2010-05-20 13:25:00,106.63,107.6,106.63,107.04,46200.0,106.63,107.6,106.63,107.04,46200.0
2010-05-20 13:30:00,107.16,107.85,106.96,107.29,43400.0,107.16,107.85,106.96,107.29,43400.0
2010-05-20 13:35:00,107.24,107.69,106.92,107.32,31900.0,107.24,107.69,106.92,107.32,31900.0
2010-05-20 13:40:00,107.32,107.9,107.19,107.6,29100.0,107.32,107.9,107.19,107.6,29100.0
2010-05-20 13:45:00,107.77,108.18,107.4,107.53,43000.0,107.77,108.18,107.4,107.53,43000.0
2010-05-20 13:50:00,107.52,107.76,107.12,107.12,28200.0,107.52,107.76,107.12,107.12,28200.0
2010-05-20 13:55:00,107.12,108.6,107.12,108.32,74100.0,107.12,108.6,107.12,108.32,74100.0
2010-05-20 14:00:00,108.31,108.37,107.48,107.54,30700.0,108.31,108.37,107.48,107.54,30700.0
2010-05-20 14:05:00,107.57,108.02,107.39,107.79,21500.0,107.57,108.02,107.39,107.79,21500.0
2010-05-20 14:10:00,107.77,109.69,107.77,109.67,86900.0,107.77,109.69,107.77,109.67,86900.0
2010-05-20 14:15:00,109.67,111.17,109.38,110.6,169500.0,109.67,111.17,109.38,110.6,169500.0
2010-05-20 14:20:00,110.7,111.87,109.78,111.08,114300.0,110.7,111.87,109.78,111.08,114300.0
2010-05-20 14:25:00,111.22,111.85,111.06,111.54,150100.0,111.22,111.85,111.06,111.54,150100.0
2010-05-20 14:30:00,111.63,112.87,111.18,112.46,171200.0,111.63,112.87,111.18,112.46,171200.0
2010-05-20 14:35:00,112.5,113.17,112.0,112.5,145900.0,112.5,113.17,112.0,112.5,145900.0
2010-05-20 14:40:00,112.6,112.75,111.34,111.46,73000.0,112.6,112.75,111.34,111.46,73000.0
2010-05-20 14:45:00,111.67,112.59,111.4,112.12,79200.0,111.67,112.59,111.4,112.12,79200.0
2010-05-20 14:50:00,112.24,114.0,112.1,113.25,109600.0,112.24,114.0,112.1,113.25,109600.0
2010-05-20 14:55:00,113.26,113.28,112.32,112.52,52900.0,113.26,113.28,112.32,112.52,52900.0
2010-05-20 15:00:00,112.5,113.09,112.48,112.62,37500.0,112.5,113.09,112.48,112.62,37500.0
2010-05-20 15:05:00,112.63,112.63,111.71,112.08,63700.0,112.63,112.63,111.71,112.08,63700.0
2010-05-20 15:10:00,112.08,112.2,111.34,111.71,45400.0,112.08,112.2,111.34,111.71,45400.0
2010-05-20 15:15:00,111.7,112.14,111.42,111.5,32700.0,111.7,112.14,111.42,111.5,32700.0
2010-05-20 15:20:00,111.52,112.17,111.23,111.89,45800.0,111.52,112.17,111.23,111.89,45800.0
2010-05-20 15:25:00,111.95,111.95,111.1,111.15,47500.0,111.95,111.95,111.1,111.15,47500.0
2010-05-20 15:30:00,111.11,111.48,110.9,111.27,45900.0,111.11,111.48,110.9,111.27,45900.0
2010-05-20 15:35:00,111.19,111.27,110.17,110.49,57200.0,111.19,111.27,110.17,110.49,57200.0
2010-05-20 15:40:00,110.45,110.54,109.72,109.99,56800.0,110.45,110.54,109.72,109.99,56800.0
2010-05-20 15:45:00,109.85,110.23,109.47,110.17,69700.0,109.85,110.23,109.47,110.17,69700.0
2010-05-20 15:50:00,110.16,110.16,109.44,109.94,103700.0,110.16,110.16,109.44,109.94,103700.0
2010-05-20 15:55:00,109.91,110.03,109.15,109.15,211300.0,109.91,110.03,109.15,109.15,211300.0
2010-05-21 09:30:00,107.32,107.99,106.36,107.38,182300.0,107.32,107.99,106.36,107.38,182300.0
2010-05-21 09:35:00,107.33,109.4,107.04,108.87,76800.0,107.33,109.4,107.04,108.87,76800.0
2010-05-21 09:40:00,108.98,110.7,108.75,109.68,95900.0,108.98,110.7,108.75,109.68,95900.0
2010-05-21 09:45:00,109.8,110.64,109.46,110.03,89600.0,109.8,110.64,109.46,110.03,89600.0
2010-05-21 09:50:00,110.09,111.55,110.02,111.03,84800.0,110.09,111.55,110.02,111.03,84800.0
2010-05-21 09:55:00,110.9,111.58,110.53,111.11,67200.0,110.9,111.58,110.53,111.11,67200.0
2010-05-21 10:00:00,111.06,111.74,110.71,111.56,49000.0,111.06,111.74,110.71,111.56,49000.0
2010-05-21 10:05:00,111.59,112.86,111.46,111.81,79600.0,111.59,112.86,111.46,111.81,79600.0
2010-05-21 10:10:00,111.83,112.82,111.16,111.4,45300.0,111.83,112.82,111.16,111.4,45300.0
2010-05-21 10:15:00,111.49,112.0,111.29,111.89,35200.0,111.49,112.0,111.29,111.89,35200.0
2010-05-21 10:20:00,111.91,111.91,111.2,111.32,29200.0,111.91,111.91,111.2,111.32,29200.0
2010-05-21 10:25:00,111.26,112.33,111.23,111.35,37400.0,111.26,112.33,111.23,111.35,37400.0
2010-05-21 10:30:00,111.23,112.12,111.03,112.02,34800.0,111.23,112.12,111.03,112.02,34800.0
2010-05-21 10:35:00,112.07,112.98,112.07,112.97,64200.0,112.07,112.98,112.07,112.97,64200.0
2010-05-21 10:40:00,112.9,113.74,112.71,113.07,96500.0,112.9,113.74,112.71,113.07,96500.0
2010-05-21 10:45:00,113.21,113.74,113.16,113.52,53200.0,113.21,113.74,113.16,113.52,53200.0
2010-05-21 10:50:00,113.53,113.7,112.75,113.42,60900.0,113.53,113.7,112.75,113.42,60900.0
2010-05-21 10:55:00,113.42,113.58,113.21,113.49,29400.0,113.42,113.58,113.21,113.49,29400.0
2010-05-21 11:00:00,113.44,113.85,113.25,113.73,51800.0,113.44,113.85,113.25,113.73,51800.0
2010-05-21 11:05:00,113.75,113.86,113.53,113.75,18600.0,113.75,113.86,113.53,113.75,18600.0
2010-05-21 11:10:00,113.74,113.74,113.28,113.58,22000.0,113.74,113.74,113.28,113.58,22000.0
2010-05-21 11:15:00,113.53,114.2,113.38,114.16,37600.0,113.53,114.2,113.38,114.16,37600.0
2010-05-21 11:20:00,114.13,114.84,113.83,114.67,44400.0,114.13,114.84,113.83,114.67,44400.0
2010-05-21 11:25:00,114.6,114.94,113.92,114.65,45100.0,114.6,114.94,113.92,114.65,45100.0
2010-05-21 11:30:00,114.64,114.9,114.3,114.71,44900.0,114.64,114.9,114.3,114.71,44900.0
2010-05-21 11:35:00,114.85,115.67,114.69,115.57,89500.0,114.85,115.67,114.69,115.57,89500.0
2010-05-21 11:40:00,115.57,115.88,115.22,115.41,80000.0,115.57,115.88,115.22,115.41,80000.0
2010-05-21 11:45:00,115.41,115.41,114.75,114.8,69100.0,115.41,115.41,114.75,114.8,69100.0
2010-05-21 11:50:00,114.78,115.13,114.59,114.8,50600.0,114.78,115.13,114.59,114.8,50600.0
2010-05-21 11:55:00,114.79,115.0,114.6,114.7,39000.0,114.79,115.0,114.6,114.7,39000.0
2010-05-21 12:00:00,114.72,114.72,114.04,114.3,33400.0,114.72,114.72,114.04,114.3,33400.0
2010-05-21 12:05:00,114.3,114.43,114.08,114.2,17600.0,114.3,114.43,114.08,114.2,17600.0
2010-05-21 12:10:00,114.08,114.62,113.72,114.56,36200.0,114.08,114.62,113.72,114.56,36200.0
2010-05-21 12:15:00,114.5,114.83,114.48,114.54,18200.0,114.5,114.83,114.48,114.54,18200.0
2010-05-21 12:20:00,114.57,114.7,114.25,114.33,12100.0,114.57,114.7,114.25,114.33,12100.0
2010-05-21 12:25:00,114.51,114.51,113.79,113.92,12200.0,114.51,114.51,113.79,113.92,12200.0
2010-05-21 12:30:00,113.91,114.07,113.15,113.35,34900.0,113.91,114.07,113.15,113.35,34900.0
2010-05-21 12:35:00,113.33,113.83,113.24,113.7,31000.0,113.33,113.83,113.24,113.7,31000.0
2010-05-21 12:40:00,113.76,113.79,113.23,113.23,24500.0,113.76,113.79,113.23,113.23,24500.0
2010-05-21 12:45:00,113.22,113.28,112.52,112.7,37100.0,113.22,113.28,112.52,112.7,37100.0
2010-05-21 12:50:00,112.63,113.16,112.59,113.16,22700.0,112.63,113.16,112.59,113.16,22700.0
2010-05-21 12:55:00,113.17,113.53,112.82,112.82,19300.0,113.17,113.53,112.82,112.82,19300.0
2010-05-21 13:00:00,112.81,112.82,112.3,112.46,24500.0,112.81,112.82,112.3,112.46,24500.0
2010-05-21 13:05:00,112.42,112.76,112.36,112.66,17300.0,112.42,112.76,112.36,112.66,17300.0
2010-05-21 13:10:00,112.64,112.99,112.54,112.98,19100.0,112.64,112.99,112.54,112.98,19100.0
2010-05-21 13:15:00,113.09,113.3,112.55,112.62,21800.0,113.09,113.3,112.55,112.62,21800.0
2010-05-21 13:20:00,112.56,113.2,112.35,112.61,19500.0,112.56,113.2,112.35,112.61,19500.0
2010-05-21 13:25:00,112.63,112.84,112.35,112.69,25800.0,112.63,112.84,112.35,112.69,25800.0
2010-05-21 13:30:00,112.69,113.24,112.5,113.22,18800.0,112.69,113.24,112.5,113.22,18800.0
2010-05-21 13:35:00,113.2,113.32,112.78,113.12,9600.0,113.2,113.32,112.78,113.12,9600.0
2010-05-21 13:40:00,113.17,113.58,113.05,113.19,19300.0,113.17,113.58,113.05,113.19,19300.0
2010-05-21 13:45:00,113.18,114.0,113.02,113.76,25100.0,113.18,114.0,113.02,113.76,25100.0
2010-05-21 13:50:00,113.76,113.85,113.55,113.74,8400.0,113.76,113.85,113.55,113.74,8400.0
2010-05-21 13:55:00,113.79,113.79,113.36,113.71,11000.0,113.79,113.79,113.36,113.71,11000.0
2010-05-21 14:00:00,113.71,113.86,113.29,113.3,13900.0,113.71,113.86,113.29,113.3,13900.0
2010-05-21 14:05:00,113.38,113.47,112.95,113.19,20300.0,113.38,113.47,112.95,113.19,20300.0
2010-05-21 14:10:00,113.21,113.33,112.92,112.92,21000.0,113.21,113.33,112.92,112.92,21000.0
2010-05-21 14:15:00,112.91,113.2,112.63,113.18,23700.0,112.91,113.2,112.63,113.18,23700.0
2010-05-21 14:20:00,113.19,113.19,112.6,113.06,17500.0,113.19,113.19,112.6,113.06,17500.0
2010-05-21 14:25:00,112.96,113.25,112.94,113.1,12100.0,112.96,113.25,112.94,113.1,12100.0
2010-05-21 14:30:00,113.11,113.2,112.78,112.99,17400.0,113.11,113.2,112.78,112.99,17400.0
2010-05-21 14:35:00,112.99,113.1,112.72,112.75,12400.0,112.99,113.1,112.72,112.75,12400.0
2010-05-21 14:40:00,112.77,113.11,112.5,112.61,12300.0,112.77,113.11,112.5,112.61,12300.0
2010-05-21 14:45:00,112.53,112.69,112.06,112.43,23500.0,112.53,112.69,112.06,112.43,23500.0
2010-05-21 14:50:00,112.36,112.69,112.15,112.43,31200.0,112.36,112.69,112.15,112.43,31200.0
2010-05-21 14:55:00,112.44,112.9,112.26,112.82,29000.0,112.44,112.9,112.26,112.82,29000.0
2010-05-21 15:00:00,112.95,113.2,112.75,113.0,26800.0,112.95,113.2,112.75,113.0,26800.0
2010-05-21 15:05:00,113.08,113.16,112.5,112.52,23400.0,113.08,113.16,112.5,112.52,23400.0
2010-05-21 15:10:00,112.56,112.59,112.04,112.07,23300.0,112.56,112.59,112.04,112.07,23300.0
2010-05-21 15:15:00,112.16,112.16,111.52,111.65,53400.0,112.16,112.16,111.52,111.65,53400.0
2010-05-21 15:20:00,111.65,112.27,111.56,112.03,25300.0,111.65,112.27,111.56,112.03,25300.0
2010-05-21 15:25:00,112.03,112.44,112.0,112.32,37600.0,112.03,112.44,112.0,112.32,37600.0
2010-05-21 15:30:00,112.27,112.38,111.84,112.09,27300.0,112.27,112.38,111.84,112.09,27300.0
2010-05-21 15:35:00,112.03,112.24,111.87,112.02,58500.0,112.03,112.24,111.87,112.02,58500.0
2010-05-21 15:40:00,111.95,112.68,111.76,112.54,51500.0,111.95,112.68,111.76,112.54,51500.0
2010-05-21 15:45:00,112.66,113.44,112.66,113.3,69200.0,112.66,113.44,112.66,113.3,69200.0
2010-05-21 15:50:00,113.33,113.8,113.09,113.55,88500.0,113.33,113.8,113.09,113.55,88500.0
2010-05-21 15:55:00,113.55,114.0,113.43,114.0,111900.0,113.55,114.0,113.43,114.0,111900.0
2010-05-24 09:30:00,115.37,115.41,114.17,114.36,53200.0,115.37,115.41,114.17,114.36,53200.0
2010-05-24 09:35:00,114.28,114.78,113.33,113.33,42900.0,114.28,114.78,113.33,113.33,42900.0
2010-05-24 09:40:00,113.37,113.7,112.07,112.08,72700.0,113.37,113.7,112.07,112.08,72700.0
2010-05-24 09:45:00,112.01,113.27,111.6,113.07,56900.0,112.01,113.27,111.6,113.07,56900.0
2010-05-24 09:50:00,112.97,112.99,112.0,112.07,35800.0,112.97,112.99,112.0,112.07,35800.0
2010-05-24 09:55:00,112.09,112.35,111.59,112.07,44900.0,112.09,112.35,111.59,112.07,44900.0
2010-05-24 10:00:00,111.95,112.34,111.13,111.44,54100.0,111.95,112.34,111.13,111.44,54100.0
2010-05-24 10:05:00,111.5,112.09,111.49,111.95,25300.0,111.5,112.09,111.49,111.95,25300.0
2010-05-24 10:10:00,111.89,112.35,111.64,112.35,22100.0,111.89,112.35,111.64,112.35,22100.0
2010-05-24 10:15:00,112.35,112.66,112.09,112.54,26900.0,112.35,112.66,112.09,112.54,26900.0
2010-05-24 10:20:00,112.54,112.67,112.07,112.34,16500.0,112.54,112.67,112.07,112.34,16500.0
2010-05-24 10:25:00,112.36,112.5,111.98,112.14,16700.0,112.36,112.5,111.98,112.14,16700.0
2010-05-24 10:30:00,112.1,112.48,112.09,112.4,19500.0,112.1,112.48,112.09,112.4,19500.0
2010-05-24 10:35:00,112.33,112.88,112.33,112.73,26800.0,112.33,112.88,112.33,112.73,26800.0
2010-05-24 10:40:00,112.73,113.1,112.35,112.47,36900.0,112.73,113.1,112.35,112.47,36900.0
2010-05-24 10:45:00,112.43,112.43,112.1,112.1,14900.0,112.43,112.43,112.1,112.1,14900.0
2010-05-24 10:50:00,112.1,112.54,112.0,112.02,21100.0,112.1,112.54,112.0,112.02,21100.0
2010-05-24 10:55:00,112.05,112.05,111.68,111.87,17700.0,112.05,112.05,111.68,111.87,17700.0
2010-05-24 11:00:00,111.8,112.02,111.7,111.89,18400.0,111.8,112.02,111.7,111.89,18400.0
2010-05-24 11:05:00,111.99,112.15,111.94,112.08,22700.0,111.99,112.15,111.94,112.08,22700.0
2010-05-24 11:10:00,112.07,112.24,111.9,111.94,23700.0,112.07,112.24,111.9,111.94,23700.0
2010-05-24 11:15:00,111.9,111.9,111.5,111.71,24200.0,111.9,111.9,111.5,111.71,24200.0
2010-05-24 11:20:00,111.71,111.82,111.48,111.57,22600.0,111.71,111.82,111.48,111.57,22600.0
2010-05-24 11:25:00,111.45,111.7,111.15,111.7,13100.0,111.45,111.7,111.15,111.7,13100.0
2010-05-24 11:30:00,111.58,111.62,111.32,111.57,20100.0,111.58,111.62,111.32,111.57,20100.0
2010-05-24 11:35:00,111.57,111.79,111.57,111.71,11700.0,111.57,111.79,111.57,111.71,11700.0
2010-05-24 11:40:00,111.69,111.99,111.67,111.71,25000.0,111.69,111.99,111.67,111.71,25000.0
2010-05-24 11:45:00,111.75,111.9,111.53,111.84,16100.0,111.75,111.9,111.53,111.84,16100.0
2010-05-24 11:50:00,111.81,111.81,111.45,111.45,7800.0,111.81,111.81,111.45,111.45,7800.0
2010-05-24 11:55:00,111.52,111.87,111.2,111.83,20900.0,111.52,111.87,111.2,111.83,20900.0
2010-05-24 12:00:00,111.68,111.73,111.38,111.41,10500.0,111.68,111.73,111.38,111.41,10500.0
2010-05-24 12:05:00,111.51,112.22,111.5,111.9,15900.0,111.51,112.22,111.5,111.9,15900.0
2010-05-24 12:10:00,111.84,112.0,111.63,111.68,10900.0,111.84,112.0,111.63,111.68,10900.0
2010-05-24 12:15:00,111.63,111.77,111.36,111.42,11900.0,111.63,111.77,111.36,111.42,11900.0
2010-05-24 12:20:00,111.48,111.68,111.33,111.62,10800.0,111.48,111.68,111.33,111.62,10800.0
2010-05-24 12:25:00,111.61,111.74,111.5,111.74,7300.0,111.61,111.74,111.5,111.74,7300.0
2010-05-24 12:30:00,111.79,111.91,111.55,111.63,8000.0,111.79,111.91,111.55,111.63,8000.0
2010-05-24 12:35:00,111.51,111.65,111.48,111.56,8700.0,111.51,111.65,111.48,111.56,8700.0
2010-05-24 12:40:00,111.54,111.75,111.48,111.6,7000.0,111.54,111.75,111.48,111.6,7000.0
2010-05-24 12:45:00,111.7,111.95,111.61,111.88,8600.0,111.7,111.95,111.61,111.88,8600.0
2010-05-24 12:50:00,111.89,112.2,111.85,112.11,13000.0,111.89,112.2,111.85,112.11,13000.0
2010-05-24 12:55:00,112.05,112.1,111.93,112.1,6400.0,112.05,112.1,111.93,112.1,6400.0
2010-05-24 13:00:00,112.1,112.25,111.87,111.87,16300.0,112.1,112.25,111.87,111.87,16300.0
2010-05-24 13:05:00,111.78,111.79,111.55,111.64,10000.0,111.78,111.79,111.55,111.64,10000.0
2010-05-24 13:10:00,111.66,111.78,111.43,111.47,17700.0,111.66,111.78,111.43,111.47,17700.0
2010-05-24 13:15:00,111.48,111.69,111.34,111.49,14100.0,111.48,111.69,111.34,111.49,14100.0
2010-05-24 13:20:00,111.52,111.67,111.46,111.56,11700.0,111.52,111.67,111.46,111.56,11700.0
2010-05-24 13:25:00,111.61,111.73,111.45,111.59,14900.0,111.61,111.73,111.45,111.59,14900.0
2010-05-24 13:30:00,111.64,111.72,111.4,111.42,9200.0,111.64,111.72,111.4,111.42,9200.0
2010-05-24 13:35:00,111.38,111.53,111.34,111.41,7400.0,111.38,111.53,111.34,111.41,7400.0
2010-05-24 13:40:00,111.37,111.56,111.3,111.33,16200.0,111.37,111.56,111.3,111.33,16200.0
2010-05-24 13:45:00,111.3,111.4,111.0,111.1,26400.0,111.3,111.4,111.0,111.1,26400.0
2010-05-24 13:50:00,111.09,111.28,110.95,111.12,25200.0,111.09,111.28,110.95,111.12,25200.0
2010-05-24 13:55:00,111.06,111.09,110.61,110.96,30000.0,111.06,111.09,110.61,110.96,30000.0
2010-05-24 14:00:00,110.95,111.03,110.75,110.83,21000.0,110.95,111.03,110.75,110.83,21000.0
2010-05-24 14:05:00,110.83,110.83,110.4,110.67,19600.0,110.83,110.83,110.4,110.67,19600.0
2010-05-24 14:10:00,110.73,110.87,110.42,110.57,25400.0,110.73,110.87,110.42,110.57,25400.0
2010-05-24 14:15:00,110.62,110.9,110.58,110.84,18200.0,110.62,110.9,110.58,110.84,18200.0
2010-05-24 14:20:00,110.84,110.92,110.74,110.85,15200.0,110.84,110.92,110.74,110.85,15200.0
2010-05-24 14:25:00,110.93,110.93,110.53,110.74,6600.0,110.93,110.93,110.53,110.74,6600.0
2010-05-24 14:30:00,110.81,110.9,110.62,110.82,5700.0,110.81,110.9,110.62,110.82,5700.0
2010-05-24 14:35:00,110.82,110.93,110.51,110.63,7500.0,110.82,110.93,110.51,110.63,7500.0
2010-05-24 14:40:00,110.52,110.7,110.34,110.44,15200.0,110.52,110.7,110.34,110.44,15200.0
2010-05-24 14:45:00,110.39,110.43,110.0,110.13,33200.0,110.39,110.43,110.0,110.13,33200.0
2010-05-24 14:50:00,110.13,110.41,109.71,110.3,21600.0,110.13,110.41,109.71,110.3,21600.0
2010-05-24 14:55:00,110.39,110.4,110.05,110.14,8500.0,110.39,110.4,110.05,110.14,8500.0
2010-05-24 15:00:00,110.15,110.25,109.65,109.8,29100.0,110.15,110.25,109.65,109.8,29100.0
2010-05-24 15:05:00,109.81,109.81,109.31,109.41,38700.0,109.81,109.81,109.31,109.41,38700.0
2010-05-24 15:10:00,109.38,109.4,108.72,109.15,67400.0,109.38,109.4,108.72,109.15,67400.0
2010-05-24 15:15:00,109.15,109.35,109.09,109.16,16300.0,109.15,109.35,109.09,109.16,16300.0
2010-05-24 15:20:00,109.2,109.55,109.2,109.47,22600.0,109.2,109.55,109.2,109.47,22600.0
2010-05-24 15:25:00,109.5,109.65,109.32,109.57,22900.0,109.5,109.65,109.32,109.57,22900.0
2010-05-24 15:30:00,109.57,110.15,109.38,110.02,46200.0,109.57,110.15,109.38,110.02,46200.0
2010-05-24 15:35:00,110.04,110.46,109.91,110.18,58200.0,110.04,110.46,109.91,110.18,58200.0
2010-05-24 15:40:00,110.17,110.59,110.08,110.18,56500.0,110.17,110.59,110.08,110.18,56500.0
2010-05-24 15:45:00,110.17,110.44,109.49,109.66,69300.0,110.17,110.44,109.49,109.66,69300.0
2010-05-24 15:50:00,109.65,109.67,108.81,109.39,111900.0,109.65,109.67,108.81,109.39,111900.0
2010-05-24 15:55:00,109.33,109.39,108.97,109.17,89900.0,109.33,109.39,108.97,109.17,89900.0
2010-05-25 09:30:00,105.94,106.27,103.99,104.52,130200.0,105.94,106.27,103.99,104.52,130200.0
2010-05-25 09:35:00,104.5,104.84,103.7,104.2,91100.0,104.5,104.84,103.7,104.2,91100.0
2010-05-25 09:40:00,104.22,105.09,104.08,104.9,65600.0,104.22,105.09,104.08,104.9,65600.0
2010-05-25 09:45:00,104.75,105.2,104.69,105.13,36100.0,104.75,105.2,104.69,105.13,36100.0
2010-05-25 09:50:00,105.18,106.62,105.18,106.45,49000.0,105.18,106.62,105.18,106.45,49000.0
2010-05-25 09:55:00,106.31,106.84,105.5,105.68,47100.0,106.31,106.84,105.5,105.68,47100.0
2010-05-25 10:00:00,105.68,106.95,105.55,106.76,34900.0,105.68,106.95,105.55,106.76,34900.0
2010-05-25 10:05:00,106.82,106.82,105.8,105.99,28800.0,106.82,106.82,105.8,105.99,28800.0
2010-05-25 10:10:00,106.1,106.37,105.95,106.08,16500.0,106.1,106.37,105.95,106.08,16500.0
2010-05-25 10:15:00,106.17,106.95,106.12,106.12,26400.0,106.17,106.95,106.12,106.12,26400.0
2010-05-25 10:20:00,106.23,106.52,105.81,106.45,32100.0,106.23,106.52,105.81,106.45,32100.0
2010-05-25 10:25:00,106.41,106.45,105.84,106.0,19100.0,106.41,106.45,105.84,106.0,19100.0
2010-05-25 10:30:00,105.92,105.99,105.5,105.63,14800.0,105.92,105.99,105.5,105.63,14800.0
2010-05-25 10:35:00,105.77,106.33,105.73,106.07,9000.0,105.77,106.33,105.73,106.07,9000.0
2010-05-25 10:40:00,105.96,106.25,105.65,105.65,8800.0,105.96,106.25,105.65,105.65,8800.0
2010-05-25 10:45:00,105.73,105.9,105.31,105.38,20900.0,105.73,105.9,105.31,105.38,20900.0
2010-05-25 10:50:00,105.36,105.66,105.2,105.46,23300.0,105.36,105.66,105.2,105.46,23300.0
2010-05-25 10:55:00,105.51,105.97,105.44,105.97,18700.0,105.51,105.97,105.44,105.97,18700.0
2010-05-25 11:00:00,106.0,106.41,105.99,106.31,16200.0,106.0,106.41,105.99,106.31,16200.0
2010-05-25 11:05:00,106.39,106.69,106.31,106.37,20600.0,106.39,106.69,106.31,106.37,20600.0
2010-05-25 11:10:00,106.37,106.55,106.16,106.51,18400.0,106.37,106.55,106.16,106.51,18400.0
2010-05-25 11:15:00,106.46,106.61,105.83,105.83,15000.0,106.46,106.61,105.83,105.83,15000.0
2010-05-25 11:20:00,105.93,106.24,105.92,106.24,9300.0,105.93,106.24,105.92,106.24,9300.0
2010-05-25 11:25:00,106.26,106.64,106.24,106.51,9900.0,106.26,106.64,106.24,106.51,9900.0
2010-05-25 11:30:00,106.51,106.51,106.18,106.26,9700.0,106.51,106.51,106.18,106.26,9700.0
2010-05-25 11:35:00,106.2,106.44,106.0,106.43,10200.0,106.2,106.44,106.0,106.43,10200.0
2010-05-25 11:40:00,106.4,106.83,106.29,106.4,14800.0,106.4,106.83,106.29,106.4,14800.0
2010-05-25 11:45:00,106.5,106.78,106.32,106.59,10900.0,106.5,106.78,106.32,106.59,10900.0
2010-05-25 11:50:00,106.68,107.1,106.53,107.03,19200.0,106.68,107.1,106.53,107.03,19200.0
2010-05-25 11:55:00,106.97,107.49,106.96,107.47,19000.0,106.97,107.49,106.96,107.47,19000.0
2010-05-25 12:00:00,107.38,108.03,107.29,108.03,39600.0,107.38,108.03,107.29,108.03,39600.0
2010-05-25 12:05:00,108.08,108.24,107.91,108.12,60000.0,108.08,108.24,107.91,108.12,60000.0
2010-05-25 12:10:00,108.04,108.84,108.03,108.84,39100.0,108.04,108.84,108.03,108.84,39100.0
2010-05-25 12:15:00,108.84,108.99,108.58,108.6,40000.0,108.84,108.99,108.58,108.6,40000.0
2010-05-25 12:20:00,108.6,108.83,108.51,108.55,30100.0,108.6,108.83,108.51,108.55,30100.0
2010-05-25 12:25:00,108.54,108.82,108.14,108.16,25900.0,108.54,108.82,108.14,108.16,25900.0
2010-05-25 12:30:00,108.14,108.25,107.73,108.25,23200.0,108.14,108.25,107.73,108.25,23200.0
2010-05-25 12:35:00,108.05,108.45,108.05,108.24,9000.0,108.05,108.45,108.05,108.24,9000.0
2010-05-25 12:40:00,108.23,108.28,108.0,108.02,23900.0,108.23,108.28,108.0,108.02,23900.0
2010-05-25 12:45:00,108.01,108.65,108.01,108.65,11100.0,108.01,108.65,108.01,108.65,11100.0
2010-05-25 12:50:00,108.65,108.65,108.01,108.02,20100.0,108.65,108.65,108.01,108.02,20100.0
2010-05-25 12:55:00,108.16,108.84,108.0,108.6,31100.0,108.16,108.84,108.0,108.6,31100.0
2010-05-25 13:00:00,108.6,108.97,108.38,108.58,19700.0,108.6,108.97,108.38,108.58,19700.0
2010-05-25 13:05:00,108.58,108.66,108.37,108.46,15900.0,108.58,108.66,108.37,108.46,15900.0
2010-05-25 13:10:00,108.42,108.48,108.02,108.18,26600.0,108.42,108.48,108.02,108.18,26600.0
2010-05-25 13:15:00,108.21,108.23,107.64,108.04,8100.0,108.21,108.23,107.64,108.04,8100.0
2010-05-25 13:20:00,108.06,108.42,108.0,108.29,11100.0,108.06,108.42,108.0,108.29,11100.0
2010-05-25 13:25:00,108.26,108.7,108.26,108.56,21900.0,108.26,108.7,108.26,108.56,21900.0
2010-05-25 13:30:00,108.57,108.68,108.23,108.3,12000.0,108.57,108.68,108.23,108.3,12000.0
2010-05-25 13:35:00,108.36,108.5,108.18,108.3,4400.0,108.36,108.5,108.18,108.3,4400.0
2010-05-25 13:40:00,108.22,108.41,108.08,108.36,15400.0,108.22,108.41,108.08,108.36,15400.0
2010-05-25 13:45:00,108.32,108.45,108.18,108.21,29700.0,108.32,108.45,108.18,108.21,29700.0
2010-05-25 13:50:00,108.19,108.5,108.0,108.38,30600.0,108.19,108.5,108.0,108.38,30600.0
2010-05-25 13:55:00,108.45,108.62,108.2,108.29,24500.0,108.45,108.62,108.2,108.29,24500.0
2010-05-25 14:00:00,108.33,108.59,108.2,108.55,29700.0,108.33,108.59,108.2,108.55,29700.0
2010-05-25 14:05:00,108.52,108.8,108.42,108.6,37000.0,108.52,108.8,108.42,108.6,37000.0
2010-05-25 14:10:00,108.6,109.35,108.6,109.16,46000.0,108.6,109.35,108.6,109.16,46000.0
2010-05-25 14:15:00,109.24,109.82,108.94,109.76,52600.0,109.24,109.82,108.94,109.76,52600.0
2010-05-25 14:20:00,109.89,109.89,109.37,109.66,38000.0,109.89,109.89,109.37,109.66,38000.0
2010-05-25 14:25:00,109.69,110.12,109.31,109.33,35200.0,109.69,110.12,109.31,109.33,35200.0
2010-05-25 14:30:00,109.31,109.88,109.31,109.54,31500.0,109.31,109.88,109.31,109.54,31500.0
2010-05-25 14:35:00,109.45,110.23,109.45,110.23,60500.0,109.45,110.23,109.45,110.23,60500.0
2010-05-25 14:40:00,110.2,110.63,109.52,110.53,68800.0,110.2,110.63,109.52,110.53,68800.0
2010-05-25 14:45:00,110.53,111.41,110.48,111.3,66300.0,110.53,111.41,110.48,111.3,66300.0
2010-05-25 14:50:00,111.3,111.38,110.59,110.81,21000.0,111.3,111.38,110.59,110.81,21000.0
2010-05-25 14:55:00,110.75,110.75,110.18,110.5,21700.0,110.75,110.75,110.18,110.5,21700.0
2010-05-25 15:00:00,110.5,111.29,110.5,111.09,70100.0,110.5,111.29,110.5,111.09,70100.0
2010-05-25 15:05:00,111.27,112.04,111.1,111.91,64900.0,111.27,112.04,111.1,111.91,64900.0
2010-05-25 15:10:00,111.91,112.04,110.8,110.8,46300.0,111.91,112.04,110.8,110.8,46300.0
2010-05-25 15:15:00,110.79,111.31,110.78,111.31,26100.0,110.79,111.31,110.78,111.31,26100.0
2010-05-25 15:20:00,111.31,112.2,111.31,111.96,42600.0,111.31,112.2,111.31,111.96,42600.0
2010-05-25 15:25:00,112.04,112.15,111.53,111.9,32400.0,112.04,112.15,111.53,111.9,32400.0
2010-05-25 15:30:00,111.91,112.47,111.78,112.26,47800.0,111.91,112.47,111.78,112.26,47800.0
2010-05-25 15:35:00,112.27,112.67,111.98,112.22,35200.0,112.27,112.67,111.98,112.22,35200.0
2010-05-25 15:40:00,112.11,112.82,112.09,112.82,43400.0,112.11,112.82,112.09,112.82,43400.0
2010-05-25 15:45:00,112.73,112.98,112.46,112.76,62200.0,112.73,112.98,112.46,112.76,62200.0
2010-05-25 15:50:00,112.76,112.76,112.3,112.52,58600.0,112.76,112.76,112.3,112.52,58600.0
2010-05-25 15:55:00,112.5,112.79,112.46,112.63,104300.0,112.5,112.79,112.46,112.63,104300.0
2010-05-26 09:30:00,115.11,117.0,114.85,116.25,147900.0,115.11,117.0,114.85,116.25,147900.0
2010-05-26 09:35:00,116.2,116.25,114.0,115.11,67700.0,116.2,116.25,114.0,115.11,67700.0
2010-05-26 09:40:00,115.03,115.24,114.06,114.49,61400.0,115.03,115.24,114.06,114.49,61400.0
2010-05-26 09:45:00,114.49,114.58,113.17,113.7,61000.0,114.49,114.58,113.17,113.7,61000.0
2010-05-26 09:50:00,113.7,114.5,113.33,114.43,70400.0,113.7,114.5,113.33,114.43,70400.0
2010-05-26 09:55:00,114.48,115.0,114.39,114.85,53600.0,114.48,115.0,114.39,114.85,53600.0
2010-05-26 10:00:00,114.9,115.75,114.78,115.45,72600.0,114.9,115.75,114.78,115.45,72600.0
2010-05-26 10:05:00,115.45,115.5,114.94,115.25,32500.0,115.45,115.5,114.94,115.25,32500.0
2010-05-26 10:10:00,115.31,115.31,114.44,114.81,28800.0,115.31,115.31,114.44,114.81,28800.0
2010-05-26 10:15:00,114.9,115.0,114.59,114.8,16100.0,114.9,115.0,114.59,114.8,16100.0
2010-05-26 10:20:00,114.73,114.8,114.04,114.23,31100.0,114.73,114.8,114.04,114.23,31100.0
2010-05-26 10:25:00,114.11,114.22,113.74,113.95,61600.0,114.11,114.22,113.74,113.95,61600.0
2010-05-26 10:30:00,113.94,114.33,113.79,114.24,16800.0,113.94,114.33,113.79,114.24,16800.0
2010-05-26 10:35:00,114.16,114.51,113.71,114.35,15000.0,114.16,114.51,113.71,114.35,15000.0
2010-05-26 10:40:00,114.16,114.4,113.93,114.2,16800.0,114.16,114.4,113.93,114.2,16800.0
2010-05-26 10:45:00,114.2,114.32,113.76,113.76,7600.0,114.2,114.32,113.76,113.76,7600.0
2010-05-26 10:50:00,113.72,114.17,113.51,113.52,11900.0,113.72,114.17,113.51,113.52,11900.0
2010-05-26 10:55:00,113.54,113.58,113.22,113.58,32600.0,113.54,113.58,113.22,113.58,32600.0
2010-05-26 11:00:00,113.45,113.48,112.62,112.74,29400.0,113.45,113.48,112.62,112.74,29400.0
2010-05-26 11:05:00,112.82,113.46,112.53,113.46,29500.0,112.82,113.46,112.53,113.46,29500.0
2010-05-26 11:10:00,113.38,113.86,113.38,113.6,9200.0,113.38,113.86,113.38,113.6,9200.0
2010-05-26 11:15:00,113.7,113.71,112.86,113.34,15000.0,113.7,113.71,112.86,113.34,15000.0
2010-05-26 11:20:00,113.34,113.34,112.75,113.03,14300.0,113.34,113.34,112.75,113.03,14300.0
2010-05-26 11:25:00,112.95,113.04,112.51,112.56,25800.0,112.95,113.04,112.51,112.56,25800.0
2010-05-26 11:30:00,112.53,112.79,112.05,112.69,33600.0,112.53,112.79,112.05,112.69,33600.0
2010-05-26 11:35:00,112.68,112.68,112.25,112.25,16100.0,112.68,112.68,112.25,112.25,16100.0
2010-05-26 11:40:00,112.16,112.68,112.16,112.31,25900.0,112.16,112.68,112.16,112.31,25900.0
2010-05-26 11:45:00,112.32,112.75,112.0,112.42,33700.0,112.32,112.75,112.0,112.42,33700.0
2010-05-26 11:50:00,112.47,112.89,112.45,112.66,22100.0,112.47,112.89,112.45,112.66,22100.0
2010-05-26 11:55:00,112.67,113.13,112.67,112.84,13800.0,112.67,113.13,112.67,112.84,13800.0
2010-05-26 12:00:00,112.84,113.14,112.74,113.1,20000.0,112.84,113.14,112.74,113.1,20000.0
2010-05-26 12:05:00,113.1,113.38,113.06,113.32,18700.0,113.1,113.38,113.06,113.32,18700.0
2010-05-26 12:10:00,113.32,113.33,112.78,113.13,21300.0,113.32,113.33,112.78,113.13,21300.0
2010-05-26 12:15:00,113.12,113.35,113.03,113.09,8500.0,113.12,113.35,113.03,113.09,8500.0
2010-05-26 12:20:00,113.13,113.25,112.87,112.88,16700.0,113.13,113.25,112.87,112.88,16700.0
2010-05-26 12:25:00,112.82,112.98,112.44,112.46,9900.0,112.82,112.98,112.44,112.46,9900.0
2010-05-26 12:30:00,112.58,112.67,112.37,112.67,10300.0,112.58,112.67,112.37,112.67,10300.0
2010-05-26 12:35:00,112.71,113.01,112.58,112.93,11400.0,112.71,113.01,112.58,112.93,11400.0
2010-05-26 12:40:00,112.93,112.93,112.17,112.41,8700.0,112.93,112.93,112.17,112.41,8700.0
2010-05-26 12:45:00,112.45,112.53,112.12,112.12,13900.0,112.45,112.53,112.12,112.12,13900.0
2010-05-26 12:50:00,112.15,112.51,111.89,112.4,26200.0,112.15,112.51,111.89,112.4,26200.0
2010-05-26 12:55:00,112.4,112.65,112.3,112.64,6700.0,112.4,112.65,112.3,112.64,6700.0
2010-05-26 13:00:00,112.58,112.7,112.4,112.44,14100.0,112.58,112.7,112.4,112.44,14100.0
2010-05-26 13:05:00,112.5,112.67,112.39,112.58,12600.0,112.5,112.67,112.39,112.58,12600.0
2010-05-26 13:10:00,112.63,112.69,112.1,112.1,14000.0,112.63,112.69,112.1,112.1,14000.0
2010-05-26 13:15:00,112.19,112.41,112.0,112.05,19500.0,112.19,112.41,112.0,112.05,19500.0
2010-05-26 13:20:00,112.04,112.25,111.92,112.21,11400.0,112.04,112.25,111.92,112.21,11400.0
2010-05-26 13:25:00,112.18,112.23,111.89,111.92,20700.0,112.18,112.23,111.89,111.92,20700.0
2010-05-26 13:30:00,111.92,112.02,111.82,111.99,15800.0,111.92,112.02,111.82,111.99,15800.0
2010-05-26 13:35:00,112.0,112.27,111.94,112.1,18000.0,112.0,112.27,111.94,112.1,18000.0
2010-05-26 13:40:00,112.12,112.55,112.11,112.2,23700.0,112.12,112.55,112.11,112.2,23700.0
2010-05-26 13:45:00,112.21,112.46,112.04,112.46,13500.0,112.21,112.46,112.04,112.46,13500.0
2010-05-26 13:50:00,112.49,112.73,112.37,112.72,20400.0,112.49,112.73,112.37,112.72,20400.0
2010-05-26 13:55:00,112.72,112.99,112.67,112.82,20500.0,112.72,112.99,112.67,112.82,20500.0
2010-05-26 14:00:00,112.88,112.99,112.72,112.8,15200.0,112.88,112.99,112.72,112.8,15200.0
2010-05-26 14:05:00,112.82,113.12,112.82,113.1,17800.0,112.82,113.12,112.82,113.1,17800.0
2010-05-26 14:10:00,113.13,113.13,112.44,112.45,25400.0,113.13,113.13,112.44,112.45,25400.0
2010-05-26 14:15:00,112.49,112.7,112.37,112.68,10200.0,112.49,112.7,112.37,112.68,10200.0
2010-05-26 14:20:00,112.67,112.67,112.11,112.25,18500.0,112.67,112.67,112.11,112.25,18500.0
2010-05-26 14:25:00,112.32,112.44,112.15,112.42,13200.0,112.32,112.44,112.15,112.42,13200.0
2010-05-26 14:30:00,112.4,112.57,111.78,112.1,29100.0,112.4,112.57,111.78,112.1,29100.0
2010-05-26 14:35:00,112.14,112.27,111.72,112.18,20300.0,112.14,112.27,111.72,112.18,20300.0
2010-05-26 14:40:00,112.18,112.48,112.15,112.44,23000.0,112.18,112.48,112.15,112.44,23000.0
2010-05-26 14:45:00,112.38,112.43,112.07,112.28,25300.0,112.38,112.43,112.07,112.28,25300.0
2010-05-26 14:50:00,112.25,112.25,111.71,111.84,15900.0,112.25,112.25,111.71,111.84,15900.0
2010-05-26 14:55:00,111.9,112.29,111.9,112.07,16000.0,111.9,112.29,111.9,112.07,16000.0
2010-05-26 15:00:00,112.16,112.52,112.14,112.33,16700.0,112.16,112.52,112.14,112.33,16700.0
2010-05-26 15:05:00,112.25,112.26,111.87,112.03,15200.0,112.25,112.26,111.87,112.03,15200.0
2010-05-26 15:10:00,111.99,112.31,111.99,112.24,9500.0,111.99,112.31,111.99,112.24,9500.0
2010-05-26 15:15:00,112.25,112.33,111.59,111.75,32500.0,112.25,112.33,111.59,111.75,32500.0
2010-05-26 15:20:00,111.74,111.84,111.2,111.23,28000.0,111.74,111.84,111.2,111.23,28000.0
2010-05-26 15:25:00,111.2,111.21,110.18,110.47,63400.0,111.2,111.21,110.18,110.47,63400.0
2010-05-26 15:30:00,110.43,110.43,109.61,109.93,79300.0,110.43,110.43,109.61,109.93,79300.0
2010-05-26 15:35:00,109.9,110.39,109.77,110.26,42900.0,109.9,110.39,109.77,110.26,42900.0
2010-05-26 15:40:00,110.25,110.8,110.13,110.69,40500.0,110.25,110.8,110.13,110.69,40500.0
2010-05-26 15:45:00,110.75,110.86,110.05,110.17,37900.0,110.75,110.86,110.05,110.17,37900.0
2010-05-26 15:50:00,110.2,110.58,110.19,110.25,54900.0,110.2,110.58,110.19,110.25,54900.0
2010-05-26 15:55:00,110.26,110.53,110.25,110.26,77500.0,110.26,110.53,110.25,110.26,77500.0
2010-05-27 09:30:00,114.71,114.74,113.35,113.36,124900.0,114.71,114.74,113.35,113.36,124900.0
2010-05-27 09:35:00,113.45,114.0,113.01,113.12,58900.0,113.45,114.0,113.01,113.12,58900.0
2010-05-27 09:40:00,113.05,113.32,112.85,113.18,43900.0,113.05,113.32,112.85,113.18,43900.0
2010-05-27 09:45:00,113.17,113.47,112.96,113.1,36200.0,113.17,113.47,112.96,113.1,36200.0
2010-05-27 09:50:00,113.13,113.32,112.43,113.22,30300.0,113.13,113.32,112.43,113.22,30300.0
2010-05-27 09:55:00,113.14,113.28,112.9,113.1,15600.0,113.14,113.28,112.9,113.1,15600.0
2010-05-27 10:00:00,113.11,113.2,112.2,112.43,24100.0,113.11,113.2,112.2,112.43,24100.0
2010-05-27 10:05:00,112.66,113.15,112.66,112.8,20700.0,112.66,113.15,112.66,112.8,20700.0
2010-05-27 10:10:00,112.79,113.5,112.77,113.49,34900.0,112.79,113.5,112.77,113.49,34900.0
2010-05-27 10:15:00,113.43,113.48,112.81,113.34,17200.0,113.43,113.48,112.81,113.34,17200.0
2010-05-27 10:20:00,113.22,113.46,113.1,113.35,25200.0,113.22,113.46,113.1,113.35,25200.0
2010-05-27 10:25:00,113.35,113.58,113.26,113.56,23000.0,113.35,113.58,113.26,113.56,23000.0
2010-05-27 10:30:00,113.51,113.84,113.38,113.63,40500.0,113.51,113.84,113.38,113.63,40500.0
2010-05-27 10:35:00,113.62,113.71,113.39,113.46,13400.0,113.62,113.71,113.39,113.46,13400.0
2010-05-27 10:40:00,113.44,113.8,113.44,113.64,9800.0,113.44,113.8,113.44,113.64,9800.0
2010-05-27 10:45:00,113.64,113.95,113.29,113.58,112200.0,113.64,113.95,113.29,113.58,112200.0
2010-05-27 10:50:00,113.72,113.92,113.71,113.92,21100.0,113.72,113.92,113.71,113.92,21100.0
2010-05-27 10:55:00,113.93,113.95,113.59,113.59,9400.0,113.93,113.95,113.59,113.59,9400.0
2010-05-27 11:00:00,113.72,113.91,113.63,113.84,17300.0,113.72,113.91,113.63,113.84,17300.0
2010-05-27 11:05:00,113.82,113.98,113.75,113.83,11800.0,113.82,113.98,113.75,113.83,11800.0
2010-05-27 11:10:00,113.92,114.15,113.82,113.99,45700.0,113.92,114.15,113.82,113.99,45700.0
2010-05-27 11:15:00,113.98,114.11,113.64,113.9,20300.0,113.98,114.11,113.64,113.9,20300.0
2010-05-27 11:20:00,113.9,114.18,113.87,113.98,15300.0,113.9,114.18,113.87,113.98,15300.0
2010-05-27 11:25:00,113.97,114.25,113.9,114.24,17000.0,113.97,114.25,113.9,114.24,17000.0
2010-05-27 11:30:00,114.25,114.44,114.07,114.44,44700.0,114.25,114.44,114.07,114.44,44700.0
2010-05-27 11:35:00,114.47,114.75,114.38,114.44,42100.0,114.47,114.75,114.38,114.44,42100.0
2010-05-27 11:40:00,114.36,114.74,114.18,114.7,20800.0,114.36,114.74,114.18,114.7,20800.0
2010-05-27 11:45:00,114.71,114.73,114.48,114.49,8000.0,114.71,114.73,114.48,114.49,8000.0
2010-05-27 11:50:00,114.59,114.97,114.59,114.95,25700.0,114.59,114.97,114.59,114.95,25700.0
2010-05-27 11:55:00,114.96,114.97,114.53,114.88,15600.0,114.96,114.97,114.53,114.88,15600.0
2010-05-27 12:00:00,114.97,114.99,114.5,114.81,23500.0,114.97,114.99,114.5,114.81,23500.0
2010-05-27 12:05:00,114.85,114.85,114.45,114.55,10300.0,114.85,114.85,114.45,114.55,10300.0
2010-05-27 12:10:00,114.66,115.11,114.59,115.01,24200.0,114.66,115.11,114.59,115.01,24200.0
2010-05-27 12:15:00,115.09,115.09,114.78,115.09,13200.0,115.09,115.09,114.78,115.09,13200.0
2010-05-27 12:20:00,115.1,115.1,114.69,114.92,17600.0,115.1,115.1,114.69,114.92,17600.0
2010-05-27 12:25:00,114.82,115.0,114.75,114.81,7700.0,114.82,115.0,114.75,114.81,7700.0
2010-05-27 12:30:00,114.89,115.0,114.55,114.6,20800.0,114.89,115.0,114.55,114.6,20800.0
2010-05-27 12:35:00,114.63,114.77,114.57,114.57,14900.0,114.63,114.77,114.57,114.57,14900.0
2010-05-27 12:40:00,114.62,114.77,114.4,114.64,17900.0,114.62,114.77,114.4,114.64,17900.0
2010-05-27 12:45:00,114.63,114.91,114.56,114.66,16200.0,114.63,114.91,114.56,114.66,16200.0
2010-05-27 12:50:00,114.64,114.64,114.42,114.48,7000.0,114.64,114.64,114.42,114.48,7000.0
2010-05-27 12:55:00,114.49,114.7,114.48,114.61,10900.0,114.49,114.7,114.48,114.61,10900.0
2010-05-27 13:00:00,114.57,114.65,114.08,114.27,28300.0,114.57,114.65,114.08,114.27,28300.0
2010-05-27 13:05:00,114.3,114.3,113.95,114.1,14800.0,114.3,114.3,113.95,114.1,14800.0
2010-05-27 13:10:00,114.04,114.22,113.93,114.22,6400.0,114.04,114.22,113.93,114.22,6400.0
2010-05-27 13:15:00,114.3,114.7,114.3,114.44,20100.0,114.3,114.7,114.3,114.44,20100.0
2010-05-27 13:20:00,114.44,115.0,114.44,114.95,23500.0,114.44,115.0,114.44,114.95,23500.0
2010-05-27 13:25:00,114.89,114.97,114.81,114.97,8400.0,114.89,114.97,114.81,114.97,8400.0
2010-05-27 13:30:00,114.91,114.97,114.79,114.84,6400.0,114.91,114.97,114.79,114.84,6400.0
2010-05-27 13:35:00,114.89,115.26,114.89,115.26,18900.0,114.89,115.26,114.89,115.26,18900.0
2010-05-27 13:40:00,115.18,115.22,114.79,115.09,10900.0,115.18,115.22,114.79,115.09,10900.0
2010-05-27 13:45:00,115.02,115.14,114.85,115.14,5800.0,115.02,115.14,114.85,115.14,5800.0
2010-05-27 13:50:00,115.06,115.11,114.82,114.92,8700.0,115.06,115.11,114.82,114.92,8700.0
2010-05-27 13:55:00,114.89,115.03,114.65,114.88,9400.0,114.89,115.03,114.65,114.88,9400.0
2010-05-27 14:00:00,114.86,114.86,114.63,114.68,3800.0,114.86,114.86,114.63,114.68,3800.0
2010-05-27 14:05:00,114.68,115.12,114.67,115.07,21500.0,114.68,115.12,114.67,115.07,21500.0
2010-05-27 14:10:00,115.01,115.17,114.79,114.79,20200.0,115.01,115.17,114.79,114.79,20200.0
2010-05-27 14:15:00,114.83,114.87,114.63,114.71,8400.0,114.83,114.87,114.63,114.71,8400.0
2010-05-27 14:20:00,114.75,115.05,114.71,114.79,23600.0,114.75,115.05,114.71,114.79,23600.0
2010-05-27 14:25:00,114.77,114.79,114.5,114.57,17800.0,114.77,114.79,114.5,114.57,17800.0
2010-05-27 14:30:00,114.61,114.81,114.45,114.6,14900.0,114.61,114.81,114.45,114.6,14900.0
2010-05-27 14:35:00,114.65,114.71,114.49,114.53,5200.0,114.65,114.71,114.49,114.53,5200.0
2010-05-27 14:40:00,114.61,114.94,114.59,114.7,18900.0,114.61,114.94,114.59,114.7,18900.0
2010-05-27 14:45:00,114.7,114.7,114.46,114.56,9900.0,114.7,114.7,114.46,114.56,9900.0
2010-05-27 14:50:00,114.62,114.62,114.19,114.22,15200.0,114.62,114.62,114.19,114.22,15200.0
2010-05-27 14:55:00,114.13,114.53,114.13,114.3,14600.0,114.13,114.53,114.13,114.3,14600.0
2010-05-27 15:00:00,114.3,114.54,114.16,114.5,16000.0,114.3,114.54,114.16,114.5,16000.0
2010-05-27 15:05:00,114.47,114.51,114.33,114.39,7800.0,114.47,114.51,114.33,114.39,7800.0
2010-05-27 15:10:00,114.4,114.71,114.36,114.57,12400.0,114.4,114.71,114.36,114.57,12400.0
2010-05-27 15:15:00,114.51,114.78,114.4,114.5,14700.0,114.51,114.78,114.4,114.5,14700.0
2010-05-27 15:20:00,114.57,114.6,114.39,114.44,15700.0,114.57,114.6,114.39,114.44,15700.0
2010-05-27 15:25:00,114.5,114.57,114.18,114.33,27500.0,114.5,114.57,114.18,114.33,27500.0
2010-05-27 15:30:00,114.37,114.49,114.25,114.47,18700.0,114.37,114.49,114.25,114.47,18700.0
2010-05-27 15:35:00,114.5,114.73,114.41,114.72,32400.0,114.5,114.73,114.41,114.72,32400.0
2010-05-27 15:40:00,114.73,115.0,114.65,114.91,49700.0,114.73,115.0,114.65,114.91,49700.0
2010-05-27 15:45:00,114.91,115.9,114.86,115.64,114600.0,114.91,115.9,114.86,115.64,114600.0
2010-05-27 15:50:00,115.67,115.68,115.27,115.6,49100.0,115.67,115.68,115.27,115.6,49100.0
2010-05-27 15:55:00,115.63,115.86,115.58,115.8,104500.0,115.63,115.86,115.58,115.8,104500.0
2010-05-28 09:30:00,115.64,115.67,114.41,114.72,40400.0,115.64,115.67,114.41,114.72,40400.0
2010-05-28 09:35:00,114.85,115.0,114.1,114.71,77600.0,114.85,115.0,114.1,114.71,77600.0
2010-05-28 09:40:00,114.64,114.99,114.09,114.13,35900.0,114.64,114.99,114.09,114.13,35900.0
2010-05-28 09:45:00,114.2,114.64,114.0,114.27,21900.0,114.2,114.64,114.0,114.27,21900.0
2010-05-28 09:50:00,114.27,114.36,114.0,114.3,15500.0,114.27,114.36,114.0,114.3,15500.0
2010-05-28 09:55:00,114.29,114.61,114.05,114.3,27400.0,114.29,114.61,114.05,114.3,27400.0
2010-05-28 10:00:00,114.42,115.12,114.42,115.0,10700.0,114.42,115.12,114.42,115.0,10700.0
2010-05-28 10:05:00,115.03,115.95,115.03,115.75,22200.0,115.03,115.95,115.03,115.75,22200.0
2010-05-28 10:10:00,115.8,115.81,115.12,115.12,27900.0,115.8,115.81,115.12,115.12,27900.0
2010-05-28 10:15:00,115.18,115.34,114.8,114.85,24600.0,115.18,115.34,114.8,114.85,24600.0
2010-05-28 10:20:00,114.99,115.07,114.23,114.23,23800.0,114.99,115.07,114.23,114.23,23800.0
2010-05-28 10:25:00,114.2,114.61,114.14,114.22,14900.0,114.2,114.61,114.14,114.22,14900.0
2010-05-28 10:30:00,114.16,114.34,113.71,114.31,31600.0,114.16,114.34,113.71,114.31,31600.0
2010-05-28 10:35:00,114.35,114.36,113.8,113.8,15400.0,114.35,114.36,113.8,113.8,15400.0
2010-05-28 10:40:00,113.81,113.92,113.31,113.44,26100.0,113.81,113.92,113.31,113.44,26100.0
2010-05-28 10:45:00,113.44,113.7,113.0,113.01,32400.0,113.44,113.7,113.0,113.01,32400.0
2010-05-28 10:50:00,113.07,113.07,112.8,113.03,33800.0,113.07,113.07,112.8,113.03,33800.0
2010-05-28 10:55:00,113.05,113.15,112.8,113.15,24300.0,113.05,113.15,112.8,113.15,24300.0
2010-05-28 11:00:00,113.09,113.44,113.08,113.23,12000.0,113.09,113.44,113.08,113.23,12000.0
2010-05-28 11:05:00,113.22,113.26,112.91,113.09,10900.0,113.22,113.26,112.91,113.09,10900.0
2010-05-28 11:10:00,113.16,113.17,112.86,112.97,13100.0,113.16,113.17,112.86,112.97,13100.0
2010-05-28 11:15:00,112.94,113.03,112.86,112.98,16100.0,112.94,113.03,112.86,112.98,16100.0
2010-05-28 11:20:00,113.0,113.01,112.87,112.87,25500.0,113.0,113.01,112.87,112.87,25500.0
2010-05-28 11:25:00,112.92,113.09,112.87,112.97,13300.0,112.92,113.09,112.87,112.97,13300.0
2010-05-28 11:30:00,113.0,113.04,112.59,112.61,30200.0,113.0,113.04,112.59,112.61,30200.0
2010-05-28 11:35:00,112.61,112.65,112.28,112.57,30700.0,112.61,112.65,112.28,112.57,30700.0
2010-05-28 11:40:00,112.54,112.9,112.49,112.72,14200.0,112.54,112.9,112.49,112.72,14200.0
2010-05-28 11:45:00,112.78,113.39,112.75,113.28,22600.0,112.78,113.39,112.75,113.28,22600.0
2010-05-28 11:50:00,113.32,113.52,113.16,113.37,14800.0,113.32,113.52,113.16,113.37,14800.0
2010-05-28 11:55:00,113.3,113.31,113.06,113.2,3300.0,113.3,113.31,113.06,113.2,3300.0
2010-05-28 12:00:00,113.16,113.44,112.96,113.08,11400.0,113.16,113.44,112.96,113.08,11400.0
2010-05-28 12:05:00,113.13,113.23,113.0,113.22,8100.0,113.13,113.23,113.0,113.22,8100.0
2010-05-28 12:10:00,113.21,113.28,113.15,113.24,16500.0,113.21,113.28,113.15,113.24,16500.0
2010-05-28 12:15:00,113.12,113.27,112.98,113.27,5600.0,113.12,113.27,112.98,113.27,5600.0
2010-05-28 12:20:00,113.33,113.5,113.18,113.18,3900.0,113.33,113.5,113.18,113.18,3900.0
2010-05-28 12:25:00,113.18,113.47,113.13,113.14,3800.0,113.18,113.47,113.13,113.14,3800.0
2010-05-28 12:30:00,113.15,113.47,113.15,113.42,8300.0,113.15,113.47,113.15,113.42,8300.0
2010-05-28 12:35:00,113.45,113.45,112.35,112.47,66700.0,113.45,113.45,112.35,112.47,66700.0
2010-05-28 12:40:00,112.43,113.18,112.33,112.59,14000.0,112.43,113.18,112.33,112.59,14000.0
2010-05-28 12:45:00,112.51,112.63,112.04,112.53,20000.0,112.51,112.63,112.04,112.53,20000.0
2010-05-28 12:50:00,112.55,112.59,112.34,112.56,7600.0,112.55,112.59,112.34,112.56,7600.0
2010-05-28 12:55:00,112.56,112.75,112.36,112.41,7700.0,112.56,112.75,112.36,112.41,7700.0
2010-05-28 13:00:00,112.62,112.82,112.51,112.66,8200.0,112.62,112.82,112.51,112.66,8200.0
2010-05-28 13:05:00,112.66,112.7,112.28,112.28,7200.0,112.66,112.7,112.28,112.28,7200.0
2010-05-28 13:10:00,112.25,112.7,112.19,112.67,9200.0,112.25,112.7,112.19,112.67,9200.0
2010-05-28 13:15:00,112.64,112.83,112.45,112.69,9900.0,112.64,112.83,112.45,112.69,9900.0
2010-05-28 13:20:00,112.61,112.69,112.26,112.43,7100.0,112.61,112.69,112.26,112.43,7100.0
2010-05-28 13:25:00,112.39,112.45,112.07,112.07,7400.0,112.39,112.45,112.07,112.07,7400.0
2010-05-28 13:30:00,112.11,112.18,111.75,111.93,22400.0,112.11,112.18,111.75,111.93,22400.0
2010-05-28 13:35:00,111.92,112.16,111.9,112.16,5200.0,111.92,112.16,111.9,112.16,5200.0
2010-05-28 13:40:00,112.16,112.16,111.96,111.96,3500.0,112.16,112.16,111.96,111.96,3500.0
2010-05-28 13:45:00,111.9,111.9,111.34,111.5,19600.0,111.9,111.9,111.34,111.5,19600.0
2010-05-28 13:50:00,111.59,111.85,111.45,111.73,7500.0,111.59,111.85,111.45,111.73,7500.0
2010-05-28 13:55:00,111.61,111.75,111.39,111.45,9600.0,111.61,111.75,111.39,111.45,9600.0
2010-05-28 14:00:00,111.5,111.53,111.0,111.03,26700.0,111.5,111.53,111.0,111.03,26700.0
2010-05-28 14:05:00,111.04,111.05,110.56,111.0,29900.0,111.04,111.05,110.56,111.0,29900.0
2010-05-28 14:10:00,110.94,111.33,110.76,111.08,15300.0,110.94,111.33,110.76,111.08,15300.0
2010-05-28 14:15:00,111.08,111.16,110.83,111.08,8800.0,111.08,111.16,110.83,111.08,8800.0
2010-05-28 14:20:00,111.09,111.45,110.96,111.3,16700.0,111.09,111.45,110.96,111.3,16700.0
2010-05-28 14:25:00,111.25,111.69,111.25,111.6,10200.0,111.25,111.69,111.25,111.6,10200.0
2010-05-28 14:30:00,111.6,111.75,111.42,111.6,13000.0,111.6,111.75,111.42,111.6,13000.0
2010-05-28 14:35:00,111.6,112.0,111.56,111.84,15200.0,111.6,112.0,111.56,111.84,15200.0
2010-05-28 14:40:00,111.91,112.11,111.77,112.11,7600.0,111.91,112.11,111.77,112.11,7600.0
2010-05-28 14:45:00,112.12,112.81,112.12,112.5,21600.0,112.12,112.81,112.12,112.5,21600.0
2010-05-28 14:50:00,112.48,112.8,112.41,112.54,13700.0,112.48,112.8,112.41,112.54,13700.0
2010-05-28 14:55:00,112.46,112.59,112.22,112.4,10300.0,112.46,112.59,112.22,112.4,10300.0
2010-05-28 15:00:00,112.43,112.6,112.41,112.52,9000.0,112.43,112.6,112.41,112.52,9000.0
2010-05-28 15:05:00,112.6,112.78,112.27,112.32,14400.0,112.6,112.78,112.27,112.32,14400.0
2010-05-28 15:10:00,112.35,112.69,112.35,112.45,14200.0,112.35,112.69,112.35,112.45,14200.0
2010-05-28 15:15:00,112.44,112.87,112.37,112.72,20200.0,112.44,112.87,112.37,112.72,20200.0
2010-05-28 15:20:00,112.74,112.95,112.72,112.92,17700.0,112.74,112.95,112.72,112.92,17700.0
2010-05-28 15:25:00,112.92,113.16,112.7,113.0,19600.0,112.92,113.16,112.7,113.0,19600.0
2010-05-28 15:30:00,112.95,113.23,112.93,113.07,14500.0,112.95,113.23,112.93,113.07,14500.0
2010-05-28 15:35:00,113.12,113.34,113.0,113.01,25900.0,113.12,113.34,113.0,113.01,25900.0
2010-05-28 15:40:00,113.01,113.29,112.94,113.17,25400.0,113.01,113.29,112.94,113.17,25400.0
2010-05-28 15:45:00,113.13,113.18,112.3,112.73,43800.0,113.13,113.18,112.3,112.73,43800.0
2010-05-28 15:50:00,112.7,113.15,112.45,112.9,50600.0,112.7,113.15,112.45,112.9,50600.0
2010-05-28 15:55:00,112.9,112.9,112.0,112.25,105700.0,112.9,112.9,112.0,112.25,105700.0
2010-06-01 09:30:00,112.22,112.25,111.34,111.43,95200.0,112.22,112.25,111.34,111.43,95200.0
2010-06-01 09:35:00,111.43,111.73,111.03,111.19,35300.0,111.43,111.73,111.03,111.19,35300.0
2010-06-01 09:40:00,111.19,111.28,110.38,110.72,51000.0,111.19,111.28,110.38,110.72,51000.0
2010-06-01 09:45:00,110.72,111.0,110.15,110.54,37800.0,110.72,111.0,110.15,110.54,37800.0
2010-06-01 09:50:00,110.45,111.15,110.32,110.61,33900.0,110.45,111.15,110.32,110.61,33900.0
2010-06-01 09:55:00,110.71,110.86,110.36,110.36,19900.0,110.71,110.86,110.36,110.36,19900.0
2010-06-01 10:00:00,110.56,111.29,110.37,111.28,25400.0,110.56,111.29,110.37,111.28,25400.0
2010-06-01 10:05:00,111.26,111.29,110.92,111.06,37700.0,111.26,111.29,110.92,111.06,37700.0
2010-06-01 10:10:00,111.06,111.16,110.85,111.03,25400.0,111.06,111.16,110.85,111.03,25400.0
2010-06-01 10:15:00,111.11,111.74,111.05,111.59,21900.0,111.11,111.74,111.05,111.59,21900.0
2010-06-01 10:20:00,111.63,112.17,111.43,112.06,37700.0,111.63,112.17,111.43,112.06,37700.0
2010-06-01 10:25:00,112.17,112.51,111.85,112.0,47700.0,112.17,112.51,111.85,112.0,47700.0
2010-06-01 10:30:00,112.03,112.31,111.89,112.05,19600.0,112.03,112.31,111.89,112.05,19600.0
2010-06-01 10:35:00,112.0,112.12,111.61,111.61,22200.0,112.0,112.12,111.61,111.61,22200.0
2010-06-01 10:40:00,111.6,111.64,111.07,111.3,17100.0,111.6,111.64,111.07,111.3,17100.0
2010-06-01 10:45:00,111.28,111.49,111.14,111.36,21500.0,111.28,111.49,111.14,111.36,21500.0
2010-06-01 10:50:00,111.36,111.42,111.25,111.31,11900.0,111.36,111.42,111.25,111.31,11900.0
2010-06-01 10:55:00,111.3,111.38,110.96,111.26,22100.0,111.3,111.38,110.96,111.26,22100.0
2010-06-01 11:00:00,111.27,111.31,111.14,111.22,21600.0,111.27,111.31,111.14,111.22,21600.0
2010-06-01 11:05:00,111.14,111.23,111.01,111.17,9900.0,111.14,111.23,111.01,111.17,9900.0
2010-06-01 11:10:00,111.17,111.26,111.0,111.03,8600.0,111.17,111.26,111.0,111.03,8600.0
2010-06-01 11:15:00,111.03,111.03,110.61,110.64,23100.0,111.03,111.03,110.61,110.64,23100.0
2010-06-01 11:20:00,110.64,110.77,110.57,110.72,25900.0,110.64,110.77,110.57,110.72,25900.0
2010-06-01 11:25:00,110.8,110.94,110.64,110.9,6600.0,110.8,110.94,110.64,110.9,6600.0
2010-06-01 11:30:00,110.83,111.11,110.83,110.85,15100.0,110.83,111.11,110.83,110.85,15100.0
2010-06-01 11:35:00,110.78,110.89,110.61,110.73,6600.0,110.78,110.89,110.61,110.73,6600.0
2010-06-01 11:40:00,110.71,110.71,110.29,110.44,15400.0,110.71,110.71,110.29,110.44,15400.0
2010-06-01 11:45:00,110.42,110.44,110.17,110.21,29300.0,110.42,110.44,110.17,110.21,29300.0
2010-06-01 11:50:00,110.21,110.26,109.5,109.59,53100.0,110.21,110.26,109.5,109.59,53100.0
2010-06-01 11:55:00,109.61,109.81,109.22,109.3,37400.0,109.61,109.81,109.22,109.3,37400.0
2010-06-01 12:00:00,109.31,109.44,109.23,109.26,19400.0,109.31,109.44,109.23,109.26,19400.0
2010-06-01 12:05:00,109.31,109.36,108.91,108.95,33200.0,109.31,109.36,108.91,108.95,33200.0
2010-06-01 12:10:00,108.98,109.46,108.98,109.18,20600.0,108.98,109.46,108.98,109.18,20600.0
2010-06-01 12:15:00,109.15,109.37,109.07,109.11,17500.0,109.15,109.37,109.07,109.11,17500.0
2010-06-01 12:20:00,109.11,109.15,108.54,108.72,41900.0,109.11,109.15,108.54,108.72,41900.0
2010-06-01 12:25:00,108.75,109.03,108.74,109.03,28000.0,108.75,109.03,108.74,109.03,28000.0
2010-06-01 12:30:00,109.03,109.17,108.93,109.17,19900.0,109.03,109.17,108.93,109.17,19900.0
2010-06-01 12:35:00,109.1,109.67,109.1,109.61,40600.0,109.1,109.67,109.1,109.61,40600.0
2010-06-01 12:40:00,109.63,109.78,109.51,109.55,36000.0,109.63,109.78,109.51,109.55,36000.0
2010-06-01 12:45:00,109.55,109.72,109.49,109.7,34000.0,109.55,109.72,109.49,109.7,34000.0
2010-06-01 12:50:00,109.75,109.75,109.53,109.73,5300.0,109.75,109.75,109.53,109.73,5300.0
2010-06-01 12:55:00,109.68,109.68,109.2,109.2,8900.0,109.68,109.68,109.2,109.2,8900.0
2010-06-01 13:00:00,109.24,109.52,109.21,109.5,10500.0,109.24,109.52,109.21,109.5,10500.0
2010-06-01 13:05:00,109.49,109.83,109.43,109.75,9400.0,109.49,109.83,109.43,109.75,9400.0
2010-06-01 13:10:00,109.75,110.17,109.69,110.0,14300.0,109.75,110.17,109.69,110.0,14300.0
2010-06-01 13:15:00,110.0,110.34,109.94,110.13,15600.0,110.0,110.34,109.94,110.13,15600.0
2010-06-01 13:20:00,110.18,110.33,109.89,110.0,10700.0,110.18,110.33,109.89,110.0,10700.0
2010-06-01 13:25:00,110.0,110.25,109.95,110.23,12800.0,110.0,110.25,109.95,110.23,12800.0
2010-06-01 13:30:00,110.25,110.39,110.14,110.31,10700.0,110.25,110.39,110.14,110.31,10700.0
2010-06-01 13:35:00,110.33,110.33,110.08,110.22,10300.0,110.33,110.33,110.08,110.22,10300.0
2010-06-01 13:40:00,110.21,110.26,109.87,110.02,12100.0,110.21,110.26,109.87,110.02,12100.0
2010-06-01 13:45:00,110.02,110.14,109.65,110.09,15100.0,110.02,110.14,109.65,110.09,15100.0
2010-06-01 13:50:00,110.07,110.07,109.53,109.64,9600.0,110.07,110.07,109.53,109.64,9600.0
2010-06-01 13:55:00,109.68,109.68,109.21,109.38,20400.0,109.68,109.68,109.21,109.38,20400.0
2010-06-01 14:00:00,109.45,109.45,109.0,109.14,16200.0,109.45,109.45,109.0,109.14,16200.0
2010-06-01 14:05:00,109.11,109.34,108.85,109.01,12400.0,109.11,109.34,108.85,109.01,12400.0
2010-06-01 14:10:00,109.16,109.38,109.04,109.25,8000.0,109.16,109.38,109.04,109.25,8000.0
2010-06-01 14:15:00,109.27,109.27,109.01,109.22,7600.0,109.27,109.27,109.01,109.22,7600.0
2010-06-01 14:20:00,109.22,109.47,109.11,109.3,9900.0,109.22,109.47,109.11,109.3,9900.0
2010-06-01 14:25:00,109.31,109.35,109.12,109.23,6100.0,109.31,109.35,109.12,109.23,6100.0
2010-06-01 14:30:00,109.22,109.46,109.22,109.35,10200.0,109.22,109.46,109.22,109.35,10200.0
2010-06-01 14:35:00,109.33,109.37,109.17,109.29,8100.0,109.33,109.37,109.17,109.29,8100.0
2010-06-01 14:40:00,109.25,109.43,109.18,109.33,11100.0,109.25,109.43,109.18,109.33,11100.0
2010-06-01 14:45:00,109.33,109.44,109.3,109.32,23000.0,109.33,109.44,109.3,109.32,23000.0
2010-06-01 14:50:00,109.31,109.32,108.83,108.89,16700.0,109.31,109.32,108.83,108.89,16700.0
2010-06-01 14:55:00,108.95,109.03,108.79,108.83,23600.0,108.95,109.03,108.79,108.83,23600.0
2010-06-01 15:00:00,108.84,108.95,108.7,108.87,27800.0,108.84,108.95,108.7,108.87,27800.0
2010-06-01 15:05:00,108.85,108.87,108.11,108.11,66700.0,108.85,108.87,108.11,108.11,66700.0
2010-06-01 15:10:00,108.12,108.23,107.86,108.13,58400.0,108.12,108.23,107.86,108.13,58400.0
2010-06-01 15:15:00,108.13,108.16,107.6,107.62,22200.0,108.13,108.16,107.6,107.62,22200.0
2010-06-01 15:20:00,107.63,107.88,107.11,107.2,41500.0,107.63,107.88,107.11,107.2,41500.0
2010-06-01 15:25:00,107.21,107.62,107.05,107.6,31500.0,107.21,107.62,107.05,107.6,31500.0
2010-06-01 15:30:00,107.52,108.37,107.4,108.25,52300.0,107.52,108.37,107.4,108.25,52300.0
2010-06-01 15:35:00,108.33,108.39,108.0,108.15,41100.0,108.33,108.39,108.0,108.15,41100.0
2010-06-01 15:40:00,108.17,108.4,107.89,107.89,32800.0,108.17,108.4,107.89,107.89,32800.0
2010-06-01 15:45:00,107.92,108.03,107.51,107.59,57800.0,107.92,108.03,107.51,107.59,57800.0
2010-06-01 15:50:00,107.61,107.61,107.19,107.38,65500.0,107.61,107.61,107.19,107.38,65500.0
2010-06-01 15:55:00,107.39,107.45,107.11,107.13,125700.0,107.39,107.45,107.11,107.13,125700.0
2010-06-02 09:30:00,108.31,108.79,107.04,107.1,67500.0,108.31,108.79,107.04,107.1,67500.0
2010-06-02 09:35:00,107.0,108.0,106.75,107.32,34700.0,107.0,108.0,106.75,107.32,34700.0
2010-06-02 09:40:00,107.21,107.4,106.67,107.33,52000.0,107.21,107.4,106.67,107.33,52000.0
2010-06-02 09:45:00,107.39,107.75,107.2,107.62,27700.0,107.39,107.75,107.2,107.62,27700.0
2010-06-02 09:50:00,107.54,107.99,107.2,107.69,41100.0,107.54,107.99,107.2,107.69,41100.0
2010-06-02 09:55:00,107.82,108.88,107.73,108.67,67600.0,107.82,108.88,107.73,108.67,67600.0
2010-06-02 10:00:00,108.66,109.25,108.39,109.21,71000.0,108.66,109.25,108.39,109.21,71000.0
2010-06-02 10:05:00,109.35,109.4,108.85,109.39,58700.0,109.35,109.4,108.85,109.39,58700.0
2010-06-02 10:10:00,109.4,109.58,108.78,108.81,33200.0,109.4,109.58,108.78,108.81,33200.0
2010-06-02 10:15:00,108.93,109.44,108.81,109.26,40800.0,108.93,109.44,108.81,109.26,40800.0
2010-06-02 10:20:00,109.29,109.5,109.1,109.4,30400.0,109.29,109.5,109.1,109.4,30400.0
2010-06-02 10:25:00,109.4,109.67,109.08,109.08,33400.0,109.4,109.67,109.08,109.08,33400.0
2010-06-02 10:30:00,109.12,109.18,108.73,108.89,25200.0,109.12,109.18,108.73,108.89,25200.0
2010-06-02 10:35:00,108.86,109.1,108.7,108.84,27700.0,108.86,109.1,108.7,108.84,27700.0
2010-06-02 10:40:00,108.86,108.91,108.64,108.8,11200.0,108.86,108.91,108.64,108.8,11200.0
2010-06-02 10:45:00,108.73,108.81,108.41,108.7,12700.0,108.73,108.81,108.41,108.7,12700.0
2010-06-02 10:50:00,108.6,109.17,108.55,108.88,14500.0,108.6,109.17,108.55,108.88,14500.0
2010-06-02 10:55:00,108.85,109.08,108.7,108.94,10500.0,108.85,109.08,108.7,108.94,10500.0
2010-06-02 11:00:00,109.0,109.09,108.75,109.01,15200.0,109.0,109.09,108.75,109.01,15200.0
2010-06-02 11:05:00,109.04,109.7,109.0,109.62,15700.0,109.04,109.7,109.0,109.62,15700.0
2010-06-02 11:10:00,109.65,109.75,109.48,109.52,5700.0,109.65,109.75,109.48,109.52,5700.0
2010-06-02 11:15:00,109.54,109.75,109.2,109.36,17400.0,109.54,109.75,109.2,109.36,17400.0
2010-06-02 11:20:00,109.34,109.68,109.33,109.57,15200.0,109.34,109.68,109.33,109.57,15200.0
2010-06-02 11:25:00,109.63,109.8,109.53,109.63,16200.0,109.63,109.8,109.53,109.63,16200.0
2010-06-02 11:30:00,109.62,109.62,109.42,109.51,8800.0,109.62,109.62,109.42,109.51,8800.0
2010-06-02 11:35:00,109.5,109.79,109.44,109.44,10300.0,109.5,109.79,109.44,109.44,10300.0
2010-06-02 11:40:00,109.52,109.88,109.46,109.74,8200.0,109.52,109.88,109.46,109.74,8200.0
2010-06-02 11:45:00,109.74,109.88,109.67,109.75,6000.0,109.74,109.88,109.67,109.75,6000.0
2010-06-02 11:50:00,109.76,110.0,109.76,109.81,17700.0,109.76,110.0,109.76,109.81,17700.0
2010-06-02 11:55:00,109.76,109.8,109.48,109.71,9200.0,109.76,109.8,109.48,109.71,9200.0
2010-06-02 12:00:00,109.74,109.96,109.69,109.88,7300.0,109.74,109.96,109.69,109.88,7300.0
2010-06-02 12:05:00,109.88,109.98,109.78,109.98,16600.0,109.88,109.98,109.78,109.98,16600.0
2010-06-02 12:10:00,109.97,110.0,109.84,109.9,12600.0,109.97,110.0,109.84,109.9,12600.0
2010-06-02 12:15:00,109.8,109.93,109.62,109.62,10900.0,109.8,109.93,109.62,109.62,10900.0
2010-06-02 12:20:00,109.59,109.8,109.58,109.63,8800.0,109.59,109.8,109.58,109.63,8800.0
2010-06-02 12:25:00,109.65,109.74,109.5,109.51,5500.0,109.65,109.74,109.5,109.51,5500.0
2010-06-02 12:30:00,109.56,109.76,109.54,109.74,3600.0,109.56,109.76,109.54,109.74,3600.0
2010-06-02 12:35:00,109.76,109.8,109.67,109.72,7600.0,109.76,109.8,109.67,109.72,7600.0
2010-06-02 12:40:00,109.74,109.91,109.69,109.85,5600.0,109.74,109.91,109.69,109.85,5600.0
2010-06-02 12:45:00,109.9,110.35,109.9,110.28,52500.0,109.9,110.35,109.9,110.28,52500.0
2010-06-02 12:50:00,110.28,110.29,110.0,110.18,10900.0,110.28,110.29,110.0,110.18,10900.0
2010-06-02 12:55:00,110.25,110.29,110.06,110.14,8500.0,110.25,110.29,110.06,110.14,8500.0
2010-06-02 13:00:00,110.16,110.3,110.05,110.26,20800.0,110.16,110.3,110.05,110.26,20800.0
2010-06-02 13:05:00,110.29,110.3,110.04,110.25,20300.0,110.29,110.3,110.04,110.25,20300.0
2010-06-02 13:10:00,110.25,110.25,110.14,110.17,8600.0,110.25,110.25,110.14,110.17,8600.0
2010-06-02 13:15:00,110.16,110.16,110.0,110.1,10900.0,110.16,110.16,110.0,110.1,10900.0
2010-06-02 13:20:00,110.09,110.2,109.88,109.98,19400.0,110.09,110.2,109.88,109.98,19400.0
2010-06-02 13:25:00,110.02,110.09,109.61,109.68,9500.0,110.02,110.09,109.61,109.68,9500.0
2010-06-02 13:30:00,109.73,109.98,109.68,109.75,12500.0,109.73,109.98,109.68,109.75,12500.0
2010-06-02 13:35:00,109.75,110.05,109.75,109.87,12800.0,109.75,110.05,109.75,109.87,12800.0
2010-06-02 13:40:00,109.86,110.06,109.86,109.87,16900.0,109.86,110.06,109.86,109.87,16900.0
2010-06-02 13:45:00,109.83,109.98,109.71,109.77,13500.0,109.83,109.98,109.71,109.77,13500.0
2010-06-02 13:50:00,109.71,109.72,109.54,109.57,10800.0,109.71,109.72,109.54,109.57,10800.0
2010-06-02 13:55:00,109.66,109.78,109.57,109.78,9900.0,109.66,109.78,109.57,109.78,9900.0
2010-06-02 14:00:00,109.76,109.78,109.53,109.69,13200.0,109.76,109.78,109.53,109.69,13200.0
2010-06-02 14:05:00,109.64,109.68,109.47,109.54,13100.0,109.64,109.68,109.47,109.54,13100.0
2010-06-02 14:10:00,109.56,109.56,109.17,109.18,8600.0,109.56,109.56,109.17,109.18,8600.0
2010-06-02 14:15:00,109.18,109.22,108.86,108.86,14400.0,109.18,109.22,108.86,108.86,14400.0
2010-06-02 14:20:00,108.84,109.7,108.61,108.63,24700.0,108.84,109.7,108.61,108.63,24700.0
2010-06-02 14:25:00,108.7,109.7,108.58,109.03,10700.0,108.7,109.7,108.58,109.03,10700.0
2010-06-02 14:30:00,109.09,109.42,109.03,109.28,13200.0,109.09,109.42,109.03,109.28,13200.0
2010-06-02 14:35:00,109.3,109.5,109.28,109.41,7400.0,109.3,109.5,109.28,109.41,7400.0
2010-06-02 14:40:00,109.47,109.91,109.47,109.85,19100.0,109.47,109.91,109.47,109.85,19100.0
2010-06-02 14:45:00,109.88,110.1,109.86,110.1,22200.0,109.88,110.1,109.86,110.1,22200.0
2010-06-02 14:50:00,110.1,110.39,110.03,110.38,51900.0,110.1,110.39,110.03,110.38,51900.0
2010-06-02 14:55:00,110.31,110.5,110.11,110.16,18600.0,110.31,110.5,110.11,110.16,18600.0
2010-06-02 15:00:00,110.16,110.32,110.07,110.11,25200.0,110.16,110.32,110.07,110.11,25200.0
2010-06-02 15:05:00,110.09,110.32,109.93,109.93,29500.0,110.09,110.32,109.93,109.93,29500.0
2010-06-02 15:10:00,109.95,110.25,109.95,110.21,18500.0,109.95,110.25,109.95,110.21,18500.0
2010-06-02 15:15:00,110.15,110.29,110.0,110.18,20500.0,110.15,110.29,110.0,110.18,20500.0
2010-06-02 15:20:00,110.15,110.3,110.03,110.19,20800.0,110.15,110.3,110.03,110.19,20800.0
2010-06-02 15:25:00,110.23,110.35,110.12,110.27,17900.0,110.23,110.35,110.12,110.27,17900.0
2010-06-02 15:30:00,110.29,110.48,110.0,110.04,40400.0,110.29,110.48,110.0,110.04,40400.0
2010-06-02 15:35:00,110.01,110.22,109.88,110.15,32100.0,110.01,110.22,109.88,110.15,32100.0
2010-06-02 15:40:00,110.16,110.25,109.93,110.17,48600.0,110.16,110.25,109.93,110.17,48600.0
2010-06-02 15:45:00,110.16,110.41,110.0,110.16,61900.0,110.16,110.41,110.0,110.16,61900.0
2010-06-02 15:50:00,110.17,110.66,110.08,110.6,60000.0,110.17,110.66,110.08,110.6,60000.0
2010-06-02 15:55:00,110.59,110.99,110.57,110.98,64800.0,110.59,110.99,110.57,110.98,64800.0
2010-06-03 09:30:00,112.62,112.72,111.66,112.57,69200.0,112.62,112.72,111.66,112.57,69200.0
2010-06-03 09:35:00,112.56,112.65,111.55,111.82,53100.0,112.56,112.65,111.55,111.82,53100.0
2010-06-03 09:40:00,111.91,112.28,111.55,112.25,39300.0,111.91,112.28,111.55,112.25,39300.0
2010-06-03 09:45:00,112.38,114.24,112.23,113.66,113000.0,112.38,114.24,112.23,113.66,113000.0
2010-06-03 09:50:00,113.67,114.0,113.41,113.57,43300.0,113.67,114.0,113.41,113.57,43300.0
2010-06-03 09:55:00,113.73,114.5,113.57,114.45,50600.0,113.73,114.5,113.57,114.45,50600.0
2010-06-03 10:00:00,114.45,114.47,113.61,113.74,53900.0,114.45,114.47,113.61,113.74,53900.0
2010-06-03 10:05:00,113.67,113.89,113.05,113.36,28900.0,113.67,113.89,113.05,113.36,28900.0
2010-06-03 10:10:00,113.39,113.48,112.3,112.36,47300.0,113.39,113.48,112.3,112.36,47300.0
2010-06-03 10:15:00,112.49,112.81,112.31,112.42,29000.0,112.49,112.81,112.31,112.42,29000.0
2010-06-03 10:20:00,112.52,112.56,111.87,111.87,33600.0,112.52,112.56,111.87,111.87,33600.0
2010-06-03 10:25:00,111.94,112.42,111.86,112.29,13400.0,111.94,112.42,111.86,112.29,13400.0
2010-06-03 10:30:00,112.39,112.68,112.02,112.68,32700.0,112.39,112.68,112.02,112.68,32700.0
2010-06-03 10:35:00,112.8,112.8,111.83,112.09,33300.0,112.8,112.8,111.83,112.09,33300.0
2010-06-03 10:40:00,112.08,112.23,111.69,111.81,31600.0,112.08,112.23,111.69,111.81,31600.0
2010-06-03 10:45:00,111.88,112.06,111.74,111.8,18300.0,111.88,112.06,111.74,111.8,18300.0
2010-06-03 10:50:00,111.9,112.05,111.83,111.91,11900.0,111.9,112.05,111.83,111.91,11900.0
2010-06-03 10:55:00,111.97,112.33,111.97,112.17,18000.0,111.97,112.33,111.97,112.17,18000.0
2010-06-03 11:00:00,112.17,112.5,112.13,112.41,20300.0,112.17,112.5,112.13,112.41,20300.0
2010-06-03 11:05:00,112.5,112.89,112.43,112.43,11600.0,112.5,112.89,112.43,112.43,11600.0
2010-06-03 11:10:00,112.43,112.9,112.43,112.54,22300.0,112.43,112.9,112.43,112.54,22300.0
2010-06-03 11:15:00,112.49,112.56,112.19,112.35,8400.0,112.49,112.56,112.19,112.35,8400.0
2010-06-03 11:20:00,112.4,112.42,112.15,112.21,6500.0,112.4,112.42,112.15,112.21,6500.0
2010-06-03 11:25:00,112.15,112.23,111.83,112.08,21500.0,112.15,112.23,111.83,112.08,21500.0
2010-06-03 11:30:00,111.99,112.04,111.5,111.74,18800.0,111.99,112.04,111.5,111.74,18800.0
2010-06-03 11:35:00,111.83,112.27,111.83,112.14,11200.0,111.83,112.27,111.83,112.14,11200.0
2010-06-03 11:40:00,112.24,112.24,111.82,112.1,5000.0,112.24,112.24,111.82,112.1,5000.0
2010-06-03 11:45:00,112.23,112.34,111.66,111.9,11700.0,112.23,112.34,111.66,111.9,11700.0
2010-06-03 11:50:00,111.83,111.93,111.69,111.76,4300.0,111.83,111.93,111.69,111.76,4300.0
2010-06-03 11:55:00,111.75,111.92,111.75,111.91,5800.0,111.75,111.92,111.75,111.91,5800.0
2010-06-03 12:00:00,111.9,112.18,111.88,112.0,12300.0,111.9,112.18,111.88,112.0,12300.0
2010-06-03 12:05:00,112.0,112.0,111.5,111.73,27000.0,112.0,112.0,111.5,111.73,27000.0
2010-06-03 12:10:00,111.69,111.82,111.41,111.68,11500.0,111.69,111.82,111.41,111.68,11500.0
2010-06-03 12:15:00,111.5,111.63,111.28,111.34,15500.0,111.5,111.63,111.28,111.34,15500.0
2010-06-03 12:20:00,111.41,111.48,110.79,110.88,25100.0,111.41,111.48,110.79,110.88,25100.0
2010-06-03 12:25:00,110.9,110.92,110.57,110.77,12300.0,110.9,110.92,110.57,110.77,12300.0
2010-06-03 12:30:00,110.78,110.9,110.62,110.9,5900.0,110.78,110.9,110.62,110.9,5900.0
2010-06-03 12:35:00,110.89,111.2,110.84,111.14,8100.0,110.89,111.2,110.84,111.14,8100.0
2010-06-03 12:40:00,111.02,111.22,111.01,111.19,6400.0,111.02,111.22,111.01,111.19,6400.0
2010-06-03 12:45:00,111.19,111.49,111.15,111.38,10100.0,111.19,111.49,111.15,111.38,10100.0
2010-06-03 12:50:00,111.36,111.45,111.15,111.3,6500.0,111.36,111.45,111.15,111.3,6500.0
2010-06-03 12:55:00,111.18,111.29,111.17,111.25,4900.0,111.18,111.29,111.17,111.25,4900.0
2010-06-03 13:00:00,111.22,111.27,111.13,111.27,2900.0,111.22,111.27,111.13,111.27,2900.0
2010-06-03 13:05:00,111.23,111.44,111.18,111.44,17700.0,111.23,111.44,111.18,111.44,17700.0
2010-06-03 13:10:00,111.46,111.58,111.45,111.5,13000.0,111.46,111.58,111.45,111.5,13000.0
2010-06-03 13:15:00,111.5,111.61,111.3,111.3,12600.0,111.5,111.61,111.3,111.3,12600.0
2010-06-03 13:20:00,111.3,111.44,111.3,111.31,3500.0,111.3,111.44,111.3,111.31,3500.0
2010-06-03 13:25:00,111.33,111.35,111.14,111.26,12100.0,111.33,111.35,111.14,111.26,12100.0
2010-06-03 13:30:00,111.39,111.57,111.35,111.44,15200.0,111.39,111.57,111.35,111.44,15200.0
2010-06-03 13:35:00,111.46,111.66,111.35,111.62,8300.0,111.46,111.66,111.35,111.62,8300.0
2010-06-03 13:40:00,111.62,111.8,111.62,111.76,5700.0,111.62,111.8,111.62,111.76,5700.0
2010-06-03 13:45:00,111.8,112.1,111.8,112.06,25000.0,111.8,112.1,111.8,112.06,25000.0
2010-06-03 13:50:00,112.05,112.06,111.74,111.86,2800.0,112.05,112.06,111.74,111.86,2800.0
2010-06-03 13:55:00,111.83,112.37,111.71,112.37,27900.0,111.83,112.37,111.71,112.37,27900.0
2010-06-03 14:00:00,112.32,112.57,112.25,112.55,25900.0,112.32,112.57,112.25,112.55,25900.0
2010-06-03 14:05:00,112.55,112.64,112.07,112.64,10200.0,112.55,112.64,112.07,112.64,10200.0
2010-06-03 14:10:00,112.51,112.99,112.51,112.72,25900.0,112.51,112.99,112.51,112.72,25900.0
2010-06-03 14:15:00,112.81,112.9,112.4,112.72,17000.0,112.81,112.9,112.4,112.72,17000.0
2010-06-03 14:20:00,112.66,112.94,112.59,112.77,24500.0,112.66,112.94,112.59,112.77,24500.0
2010-06-03 14:25:00,112.69,112.85,112.57,112.81,34800.0,112.69,112.85,112.57,112.81,34800.0
2010-06-03 14:30:00,112.66,112.77,112.47,112.6,20200.0,112.66,112.77,112.47,112.6,20200.0
2010-06-03 14:35:00,112.67,112.98,112.57,112.79,51700.0,112.67,112.98,112.57,112.79,51700.0
2010-06-03 14:40:00,112.8,112.96,112.68,112.88,49900.0,112.8,112.96,112.68,112.88,49900.0
2010-06-03 14:45:00,112.84,112.97,112.73,112.86,29000.0,112.84,112.97,112.73,112.86,29000.0
2010-06-03 14:50:00,112.85,112.95,112.78,112.93,20400.0,112.85,112.95,112.78,112.93,20400.0
2010-06-03 14:55:00,112.88,112.96,112.66,112.8,19200.0,112.88,112.96,112.66,112.8,19200.0
2010-06-03 15:00:00,112.75,112.94,112.7,112.84,23900.0,112.75,112.94,112.7,112.84,23900.0
2010-06-03 15:05:00,112.76,112.92,112.67,112.82,22300.0,112.76,112.92,112.67,112.82,22300.0
2010-06-03 15:10:00,112.82,113.0,112.72,113.0,20400.0,112.82,113.0,112.72,113.0,20400.0
2010-06-03 15:15:00,112.93,112.95,112.63,112.68,15600.0,112.93,112.95,112.63,112.68,15600.0
2010-06-03 15:20:00,112.64,112.82,112.55,112.79,12000.0,112.64,112.82,112.55,112.79,12000.0
2010-06-03 15:25:00,112.81,113.25,112.79,113.22,30500.0,112.81,113.25,112.79,113.22,30500.0
2010-06-03 15:30:00,113.22,113.32,112.82,113.08,31900.0,113.22,113.32,112.82,113.08,31900.0
2010-06-03 15:35:00,113.08,113.3,112.97,113.12,16500.0,113.08,113.3,112.97,113.12,16500.0
2010-06-03 15:40:00,113.23,113.29,113.08,113.25,34000.0,113.23,113.29,113.08,113.25,34000.0
2010-06-03 15:45:00,113.22,113.26,112.85,112.85,50300.0,113.22,113.26,112.85,112.85,50300.0
2010-06-03 15:50:00,112.86,113.01,112.7,112.93,37000.0,112.86,113.01,112.7,112.93,37000.0
2010-06-03 15:55:00,112.96,113.17,112.92,112.99,63200.0,112.96,113.17,112.92,112.99,63200.0
2010-06-04 09:30:00,109.97,112.3,109.21,111.63,109300.0,109.97,112.3,109.21,111.63,109300.0
2010-06-04 09:35:00,111.62,112.8,111.39,112.8,50400.0,111.62,112.8,111.39,112.8,50400.0
2010-06-04 09:40:00,112.89,112.95,112.17,112.2,33000.0,112.89,112.95,112.17,112.2,33000.0
2010-06-04 09:45:00,112.19,112.7,111.74,112.49,28000.0,112.19,112.7,111.74,112.49,28000.0
2010-06-04 09:50:00,112.6,112.77,112.08,112.69,21200.0,112.6,112.77,112.08,112.69,21200.0
2010-06-04 09:55:00,112.72,113.29,112.68,112.99,33200.0,112.72,113.29,112.68,112.99,33200.0
2010-06-04 10:00:00,113.04,113.04,112.34,112.57,12600.0,113.04,113.04,112.34,112.57,12600.0
2010-06-04 10:05:00,112.69,112.7,112.21,112.61,12100.0,112.69,112.7,112.21,112.61,12100.0
2010-06-04 10:10:00,112.67,113.25,112.4,113.09,15600.0,112.67,113.25,112.4,113.09,15600.0
2010-06-04 10:15:00,113.11,113.11,112.68,112.9,17500.0,113.11,113.11,112.68,112.9,17500.0
2010-06-04 10:20:00,112.89,113.15,112.66,113.15,40100.0,112.89,113.15,112.66,113.15,40100.0
2010-06-04 10:25:00,113.15,113.4,112.96,113.1,24900.0,113.15,113.4,112.96,113.1,24900.0
2010-06-04 10:30:00,112.98,113.49,112.69,113.37,33500.0,112.98,113.49,112.69,113.37,33500.0
2010-06-04 10:35:00,113.37,114.33,113.28,114.33,84900.0,113.37,114.33,113.28,114.33,84900.0
2010-06-04 10:40:00,114.24,115.34,114.23,114.96,106900.0,114.24,115.34,114.23,114.96,106900.0
2010-06-04 10:45:00,114.95,115.0,114.32,114.42,28400.0,114.95,115.0,114.32,114.42,28400.0
2010-06-04 10:50:00,114.27,114.34,113.62,113.72,46000.0,114.27,114.34,113.62,113.72,46000.0
2010-06-04 10:55:00,113.72,114.07,113.66,113.98,20800.0,113.72,114.07,113.66,113.98,20800.0
2010-06-04 11:00:00,113.82,114.05,113.59,114.05,20200.0,113.82,114.05,113.59,114.05,20200.0
2010-06-04 11:05:00,114.05,114.8,114.05,114.66,45200.0,114.05,114.8,114.05,114.66,45200.0
2010-06-04 11:10:00,114.64,114.79,114.01,114.33,50500.0,114.64,114.79,114.01,114.33,50500.0
2010-06-04 11:15:00,114.33,114.73,113.46,113.46,72700.0,114.33,114.73,113.46,113.46,72700.0
2010-06-04 11:20:00,113.42,113.6,113.17,113.22,34700.0,113.42,113.6,113.17,113.22,34700.0
2010-06-04 11:25:00,113.22,113.31,112.82,112.83,30400.0,113.22,113.31,112.82,112.83,30400.0
2010-06-04 11:30:00,112.83,113.23,112.59,113.21,51900.0,112.83,113.23,112.59,113.21,51900.0
2010-06-04 11:35:00,113.2,113.2,112.77,112.81,29800.0,113.2,113.2,112.77,112.81,29800.0
2010-06-04 11:40:00,112.78,113.04,112.55,112.81,13900.0,112.78,113.04,112.55,112.81,13900.0
2010-06-04 11:45:00,112.74,112.9,112.49,112.86,22800.0,112.74,112.9,112.49,112.86,22800.0
2010-06-04 11:50:00,112.84,112.84,112.45,112.58,9600.0,112.84,112.84,112.45,112.58,9600.0
2010-06-04 11:55:00,112.57,112.72,112.0,112.15,24400.0,112.57,112.72,112.0,112.15,24400.0
2010-06-04 12:00:00,112.1,112.4,111.86,111.96,41700.0,112.1,112.4,111.86,111.96,41700.0
2010-06-04 12:05:00,112.01,112.01,111.2,111.58,51000.0,112.01,112.01,111.2,111.58,51000.0
2010-06-04 12:10:00,111.53,111.74,111.37,111.73,28900.0,111.53,111.74,111.37,111.73,28900.0
2010-06-04 12:15:00,111.71,111.72,111.4,111.53,13900.0,111.71,111.72,111.4,111.53,13900.0
2010-06-04 12:20:00,111.58,111.79,111.58,111.72,10400.0,111.58,111.79,111.58,111.72,10400.0
2010-06-04 12:25:00,111.72,111.72,111.61,111.61,13200.0,111.72,111.72,111.61,111.61,13200.0
2010-06-04 12:30:00,111.65,111.68,111.33,111.37,18700.0,111.65,111.68,111.33,111.37,18700.0
2010-06-04 12:35:00,111.37,111.42,111.14,111.17,12800.0,111.37,111.42,111.14,111.17,12800.0
2010-06-04 12:40:00,111.23,111.23,110.75,110.88,21600.0,111.23,111.23,110.75,110.88,21600.0
2010-06-04 12:45:00,110.86,110.98,110.58,110.77,15400.0,110.86,110.98,110.58,110.77,15400.0
2010-06-04 12:50:00,110.82,110.9,110.77,110.88,12900.0,110.82,110.9,110.77,110.88,12900.0
2010-06-04 12:55:00,110.82,110.88,110.71,110.84,19100.0,110.82,110.88,110.71,110.84,19100.0
2010-06-04 13:00:00,110.8,110.84,110.43,110.56,13100.0,110.8,110.84,110.43,110.56,13100.0
2010-06-04 13:05:00,110.46,110.7,110.4,110.62,17200.0,110.46,110.7,110.4,110.62,17200.0
2010-06-04 13:10:00,110.71,110.72,110.43,110.68,15900.0,110.71,110.72,110.43,110.68,15900.0
2010-06-04 13:15:00,110.52,110.68,110.45,110.64,19300.0,110.52,110.68,110.45,110.64,19300.0
2010-06-04 13:20:00,110.65,110.67,110.26,110.36,13200.0,110.65,110.67,110.26,110.36,13200.0
2010-06-04 13:25:00,110.42,110.87,110.42,110.6,16600.0,110.42,110.87,110.42,110.6,16600.0
2010-06-04 13:30:00,110.64,110.89,110.58,110.78,14100.0,110.64,110.89,110.58,110.78,14100.0
2010-06-04 13:35:00,110.75,111.2,110.75,110.93,17900.0,110.75,111.2,110.75,110.93,17900.0
2010-06-04 13:40:00,110.85,111.06,110.74,111.01,23300.0,110.85,111.06,110.74,111.01,23300.0
2010-06-04 13:45:00,110.97,111.2,110.75,110.77,23300.0,110.97,111.2,110.75,110.77,23300.0
2010-06-04 13:50:00,110.75,110.97,110.6,110.6,17900.0,110.75,110.97,110.6,110.6,17900.0
2010-06-04 13:55:00,110.58,110.58,110.27,110.3,9800.0,110.58,110.58,110.27,110.3,9800.0
2010-06-04 14:00:00,110.28,110.53,110.26,110.39,10400.0,110.28,110.53,110.26,110.39,10400.0
2010-06-04 14:05:00,110.38,110.42,110.06,110.14,20500.0,110.38,110.42,110.06,110.14,20500.0
2010-06-04 14:10:00,110.07,110.21,110.03,110.09,6300.0,110.07,110.21,110.03,110.09,6300.0
2010-06-04 14:15:00,110.12,110.18,109.78,109.81,19500.0,110.12,110.18,109.78,109.81,19500.0
2010-06-04 14:20:00,109.79,110.17,109.69,109.81,21000.0,109.79,110.17,109.69,109.81,21000.0
2010-06-04 14:25:00,109.81,109.82,109.33,109.57,31000.0,109.81,109.82,109.33,109.57,31000.0
2010-06-04 14:30:00,109.57,109.79,109.43,109.61,14300.0,109.57,109.79,109.43,109.61,14300.0
2010-06-04 14:35:00,109.6,109.67,109.29,109.41,23000.0,109.6,109.67,109.29,109.41,23000.0
2010-06-04 14:40:00,109.29,109.39,109.19,109.2,21300.0,109.29,109.39,109.19,109.2,21300.0
2010-06-04 14:45:00,109.2,109.65,108.89,108.92,35800.0,109.2,109.65,108.89,108.92,35800.0
2010-06-04 14:50:00,108.92,109.75,108.59,108.89,76100.0,108.92,109.75,108.59,108.89,76100.0
2010-06-04 14:55:00,108.94,109.0,108.88,108.97,37400.0,108.94,109.0,108.88,108.97,37400.0
2010-06-04 15:00:00,109.0,109.5,108.97,109.36,40600.0,109.0,109.5,108.97,109.36,40600.0
2010-06-04 15:05:00,109.34,109.42,109.08,109.3,20400.0,109.34,109.42,109.08,109.3,20400.0
2010-06-04 15:10:00,109.31,109.5,109.24,109.43,29200.0,109.31,109.5,109.24,109.43,29200.0
2010-06-04 15:15:00,109.43,109.65,109.06,109.44,29900.0,109.43,109.65,109.06,109.44,29900.0
2010-06-04 15:20:00,109.47,109.64,109.29,109.36,23400.0,109.47,109.64,109.29,109.36,23400.0
2010-06-04 15:25:00,109.28,109.49,109.01,109.18,24900.0,109.28,109.49,109.01,109.18,24900.0
2010-06-04 15:30:00,109.25,109.48,109.1,109.37,37400.0,109.25,109.48,109.1,109.37,37400.0
2010-06-04 15:35:00,109.31,109.57,109.31,109.49,33700.0,109.31,109.57,109.31,109.49,33700.0
2010-06-04 15:40:00,109.5,109.6,109.0,109.28,65400.0,109.5,109.6,109.0,109.28,65400.0
2010-06-04 15:45:00,109.25,109.85,109.24,109.72,102300.0,109.25,109.85,109.24,109.72,102300.0
2010-06-04 15:50:00,109.75,109.88,109.14,109.46,90300.0,109.75,109.88,109.14,109.46,90300.0
2010-06-04 15:55:00,109.47,110.0,109.41,109.69,135500.0,109.47,110.0,109.41,109.69,135500.0
2010-06-07 09:30:00,109.57,110.08,108.86,108.89,54600.0,109.57,110.08,108.86,108.89,54600.0
2010-06-07 09:35:00,108.89,108.96,107.66,107.66,53400.0,108.89,108.96,107.66,107.66,53400.0
2010-06-07 09:40:00,107.72,107.79,106.67,106.79,54400.0,107.72,107.79,106.67,106.79,54400.0
2010-06-07 09:45:00,106.68,107.07,106.28,106.94,91000.0,106.68,107.07,106.28,106.94,91000.0
2010-06-07 09:50:00,107.0,107.52,106.9,107.31,77400.0,107.0,107.52,106.9,107.31,77400.0
2010-06-07 09:55:00,107.24,107.55,107.07,107.35,49800.0,107.24,107.55,107.07,107.35,49800.0
2010-06-07 10:00:00,107.25,107.39,107.05,107.3,40700.0,107.25,107.39,107.05,107.3,40700.0
2010-06-07 10:05:00,107.29,107.55,107.05,107.45,22500.0,107.29,107.55,107.05,107.45,22500.0
2010-06-07 10:10:00,107.42,107.9,107.28,107.4,29300.0,107.42,107.9,107.28,107.4,29300.0
2010-06-07 10:15:00,107.4,107.42,106.9,106.97,22400.0,107.4,107.42,106.9,106.97,22400.0
2010-06-07 10:20:00,106.92,107.01,106.63,107.0,27200.0,106.92,107.01,106.63,107.0,27200.0
2010-06-07 10:25:00,106.99,107.19,106.92,107.14,24300.0,106.99,107.19,106.92,107.14,24300.0
2010-06-07 10:30:00,107.14,107.33,107.0,107.19,42700.0,107.14,107.33,107.0,107.19,42700.0
2010-06-07 10:35:00,107.08,107.3,106.78,106.97,34300.0,107.08,107.3,106.78,106.97,34300.0
2010-06-07 10:40:00,106.96,107.09,106.9,106.93,11700.0,106.96,107.09,106.9,106.93,11700.0
2010-06-07 10:45:00,106.93,106.94,106.71,106.85,22700.0,106.93,106.94,106.71,106.85,22700.0
2010-06-07 10:50:00,106.89,106.93,106.28,106.45,30000.0,106.89,106.93,106.28,106.45,30000.0
2010-06-07 10:55:00,106.44,106.59,106.09,106.19,35300.0,106.44,106.59,106.09,106.19,35300.0
2010-06-07 11:00:00,106.19,106.19,105.66,105.81,55800.0,106.19,106.19,105.66,105.81,55800.0
2010-06-07 11:05:00,105.82,106.0,105.64,105.82,20200.0,105.82,106.0,105.64,105.82,20200.0
2010-06-07 11:10:00,105.9,105.9,105.55,105.6,14200.0,105.9,105.9,105.55,105.6,14200.0
2010-06-07 11:15:00,105.51,105.73,105.35,105.53,20300.0,105.51,105.73,105.35,105.53,20300.0
2010-06-07 11:20:00,105.55,105.55,105.2,105.32,18900.0,105.55,105.55,105.2,105.32,18900.0
2010-06-07 11:25:00,105.3,105.63,105.3,105.49,17700.0,105.3,105.63,105.3,105.49,17700.0
2010-06-07 11:30:00,105.5,105.66,105.5,105.6,15300.0,105.5,105.66,105.5,105.6,15300.0
2010-06-07 11:35:00,105.6,105.91,105.6,105.81,37700.0,105.6,105.91,105.6,105.81,37700.0
2010-06-07 11:40:00,105.79,106.3,105.75,106.14,21900.0,105.79,106.3,105.75,106.14,21900.0
2010-06-07 11:45:00,106.23,106.29,105.91,105.91,6100.0,106.23,106.29,105.91,105.91,6100.0
2010-06-07 11:50:00,105.92,106.29,105.92,106.15,6500.0,105.92,106.29,105.92,106.15,6500.0
2010-06-07 11:55:00,106.22,106.55,106.0,106.54,9000.0,106.22,106.55,106.0,106.54,9000.0
2010-06-07 12:00:00,106.52,106.85,106.29,106.8,15800.0,106.52,106.85,106.29,106.8,15800.0
2010-06-07 12:05:00,106.81,106.81,106.42,106.42,7400.0,106.81,106.81,106.42,106.42,7400.0
2010-06-07 12:10:00,106.49,106.55,106.26,106.26,4400.0,106.49,106.55,106.26,106.26,4400.0
2010-06-07 12:15:00,106.31,106.39,106.2,106.32,5300.0,106.31,106.39,106.2,106.32,5300.0
2010-06-07 12:20:00,106.32,106.47,106.24,106.3,5900.0,106.32,106.47,106.24,106.3,5900.0
2010-06-07 12:25:00,106.26,106.3,105.94,105.97,5100.0,106.26,106.3,105.94,105.97,5100.0
2010-06-07 12:30:00,106.0,106.07,105.95,106.03,25800.0,106.0,106.07,105.95,106.03,25800.0
2010-06-07 12:35:00,106.07,106.23,106.07,106.23,9500.0,106.07,106.23,106.07,106.23,9500.0
2010-06-07 12:40:00,106.25,106.66,106.21,106.3,13100.0,106.25,106.66,106.21,106.3,13100.0
2010-06-07 12:45:00,106.29,106.35,106.14,106.29,5900.0,106.29,106.35,106.14,106.29,5900.0
2010-06-07 12:50:00,106.37,106.6,106.37,106.49,6000.0,106.37,106.6,106.37,106.49,6000.0
2010-06-07 12:55:00,106.5,106.5,106.21,106.39,11600.0,106.5,106.5,106.21,106.39,11600.0
2010-06-07 13:00:00,106.43,106.51,106.29,106.43,18500.0,106.43,106.51,106.29,106.43,18500.0
2010-06-07 13:05:00,106.43,106.72,106.39,106.55,20300.0,106.43,106.72,106.39,106.55,20300.0
2010-06-07 13:10:00,106.57,106.62,106.52,106.54,6600.0,106.57,106.62,106.52,106.54,6600.0
2010-06-07 13:15:00,106.54,106.8,106.51,106.7,11600.0,106.54,106.8,106.51,106.7,11600.0
2010-06-07 13:20:00,106.68,106.87,106.67,106.7,6000.0,106.68,106.87,106.67,106.7,6000.0
2010-06-07 13:25:00,106.67,107.12,106.65,107.12,12000.0,106.67,107.12,106.65,107.12,12000.0
2010-06-07 13:30:00,107.13,107.53,107.02,107.47,35100.0,107.13,107.53,107.02,107.47,35100.0
2010-06-07 13:35:00,107.53,107.84,107.52,107.53,18700.0,107.53,107.84,107.52,107.53,18700.0
2010-06-07 13:40:00,107.57,107.62,107.42,107.42,15800.0,107.57,107.62,107.42,107.42,15800.0
2010-06-07 13:45:00,107.42,107.48,107.0,107.13,26200.0,107.42,107.48,107.0,107.13,26200.0
2010-06-07 13:50:00,107.14,107.46,107.1,107.37,21200.0,107.14,107.46,107.1,107.37,21200.0
2010-06-07 13:55:00,107.33,107.34,107.0,107.1,10000.0,107.33,107.34,107.0,107.1,10000.0
2010-06-07 14:00:00,107.0,107.28,106.79,107.07,15500.0,107.0,107.28,106.79,107.07,15500.0
2010-06-07 14:05:00,107.04,107.04,106.78,106.99,6600.0,107.04,107.04,106.78,106.99,6600.0
2010-06-07 14:10:00,107.05,107.13,106.79,106.81,8000.0,107.05,107.13,106.79,106.81,8000.0
2010-06-07 14:15:00,106.77,106.83,106.55,106.62,6500.0,106.77,106.83,106.55,106.62,6500.0
2010-06-07 14:20:00,106.69,106.81,106.31,106.31,22200.0,106.69,106.81,106.31,106.31,22200.0
2010-06-07 14:25:00,106.31,106.74,106.28,106.65,7900.0,106.31,106.74,106.28,106.65,7900.0
2010-06-07 14:30:00,106.76,106.9,106.25,106.31,9400.0,106.76,106.9,106.25,106.31,9400.0
2010-06-07 14:35:00,106.12,106.42,106.11,106.26,6500.0,106.12,106.42,106.11,106.26,6500.0
2010-06-07 14:40:00,106.15,106.18,106.01,106.09,18000.0,106.15,106.18,106.01,106.09,18000.0
2010-06-07 14:45:00,106.16,106.16,105.75,106.0,24000.0,106.16,106.16,105.75,106.0,24000.0
2010-06-07 14:50:00,105.97,106.16,105.87,105.98,17000.0,105.97,106.16,105.87,105.98,17000.0
2010-06-07 14:55:00,105.99,106.06,105.89,106.06,5400.0,105.99,106.06,105.89,106.06,5400.0
2010-06-07 15:00:00,106.06,106.46,106.06,106.33,18900.0,106.06,106.46,106.06,106.33,18900.0
2010-06-07 15:05:00,106.34,106.59,106.34,106.52,8700.0,106.34,106.59,106.34,106.52,8700.0
2010-06-07 15:10:00,106.44,106.46,105.85,105.85,18900.0,106.44,106.46,105.85,105.85,18900.0
2010-06-07 15:15:00,105.91,106.0,105.5,105.58,16700.0,105.91,106.0,105.5,105.58,16700.0
2010-06-07 15:20:00,105.61,105.61,105.07,105.18,50400.0,105.61,105.61,105.07,105.18,50400.0
2010-06-07 15:25:00,105.17,105.37,105.0,105.21,45700.0,105.17,105.37,105.0,105.21,45700.0
2010-06-07 15:30:00,105.14,105.26,104.87,105.19,76500.0,105.14,105.26,104.87,105.19,76500.0
2010-06-07 15:35:00,105.2,105.63,104.98,105.12,51600.0,105.2,105.63,104.98,105.12,51600.0
2010-06-07 15:40:00,105.06,105.2,104.56,105.07,83600.0,105.06,105.2,104.56,105.07,83600.0
2010-06-07 15:45:00,105.08,105.37,105.02,105.02,61900.0,105.08,105.37,105.02,105.02,61900.0
2010-06-07 15:50:00,105.07,105.56,105.07,105.21,63100.0,105.07,105.56,105.07,105.21,63100.0
2010-06-07 15:55:00,105.24,105.41,104.9,105.16,160700.0,105.24,105.41,104.9,105.16,160700.0
2010-06-08 09:30:00,105.35,106.0,104.53,105.92,100400.0,105.35,106.0,104.53,105.92,100400.0
2010-06-08 09:35:00,105.69,106.85,105.69,106.34,52200.0,105.69,106.85,105.69,106.34,52200.0
2010-06-08 09:40:00,106.3,106.5,105.68,105.97,31600.0,106.3,106.5,105.68,105.97,31600.0
2010-06-08 09:45:00,105.95,105.97,105.44,105.48,47800.0,105.95,105.97,105.44,105.48,47800.0
2010-06-08 09:50:00,105.55,105.61,103.89,104.29,106700.0,105.55,105.61,103.89,104.29,106700.0
2010-06-08 09:55:00,104.27,104.27,102.5,102.89,148000.0,104.27,104.27,102.5,102.89,148000.0
2010-06-08 10:00:00,102.89,103.43,102.26,103.31,149000.0,102.89,103.43,102.26,103.31,149000.0
2010-06-08 10:05:00,103.41,103.74,103.17,103.61,94100.0,103.41,103.74,103.17,103.61,94100.0
2010-06-08 10:10:00,103.61,103.88,102.86,103.06,54900.0,103.61,103.88,102.86,103.06,54900.0
2010-06-08 10:15:00,103.19,103.59,102.89,103.55,39000.0,103.19,103.59,102.89,103.55,39000.0
2010-06-08 10:20:00,103.55,103.64,103.27,103.38,55700.0,103.55,103.64,103.27,103.38,55700.0
2010-06-08 10:25:00,103.32,103.54,103.08,103.39,73000.0,103.32,103.54,103.08,103.39,73000.0
2010-06-08 10:30:00,103.39,103.6,103.16,103.37,50600.0,103.39,103.6,103.16,103.37,50600.0
2010-06-08 10:35:00,103.45,103.57,103.24,103.38,22800.0,103.45,103.57,103.24,103.38,22800.0
2010-06-08 10:40:00,103.31,103.35,102.1,102.18,70300.0,103.31,103.35,102.1,102.18,70300.0
2010-06-08 10:45:00,102.18,102.42,102.1,102.21,53600.0,102.18,102.42,102.1,102.21,53600.0
2010-06-08 10:50:00,102.23,102.24,102.0,102.15,47100.0,102.23,102.24,102.0,102.15,47100.0
2010-06-08 10:55:00,102.18,102.68,102.09,102.52,39500.0,102.18,102.68,102.09,102.52,39500.0
2010-06-08 11:00:00,102.52,102.68,101.86,101.86,55000.0,102.52,102.68,101.86,101.86,55000.0
2010-06-08 11:05:00,101.86,102.19,101.27,101.49,50100.0,101.86,102.19,101.27,101.49,50100.0
2010-06-08 11:10:00,101.48,101.58,100.35,100.59,126500.0,101.48,101.58,100.35,100.59,126500.0
2010-06-08 11:15:00,100.55,101.38,100.5,101.14,77400.0,100.55,101.38,100.5,101.14,77400.0
2010-06-08 11:20:00,101.19,102.06,101.15,101.72,71400.0,101.19,102.06,101.15,101.72,71400.0
2010-06-08 11:25:00,101.79,102.27,101.67,101.84,42400.0,101.79,102.27,101.67,101.84,42400.0
2010-06-08 11:30:00,101.89,102.31,101.7,102.17,44800.0,101.89,102.31,101.7,102.17,44800.0
2010-06-08 11:35:00,102.16,102.79,102.06,102.59,31900.0,102.16,102.79,102.06,102.59,31900.0
2010-06-08 11:40:00,102.57,102.57,102.0,102.07,26800.0,102.57,102.57,102.0,102.07,26800.0
2010-06-08 11:45:00,102.04,102.5,101.81,102.5,39100.0,102.04,102.5,101.81,102.5,39100.0
2010-06-08 11:50:00,102.58,103.02,102.58,102.89,38400.0,102.58,103.02,102.58,102.89,38400.0
2010-06-08 11:55:00,102.82,103.16,102.78,103.08,43300.0,102.82,103.16,102.78,103.08,43300.0
2010-06-08 12:00:00,103.06,103.58,102.86,102.97,49200.0,103.06,103.58,102.86,102.97,49200.0
2010-06-08 12:05:00,102.99,103.1,102.84,103.01,20200.0,102.99,103.1,102.84,103.01,20200.0
2010-06-08 12:10:00,103.01,103.12,102.4,102.8,34200.0,103.01,103.12,102.4,102.8,34200.0
2010-06-08 12:15:00,102.76,102.76,102.33,102.39,20200.0,102.76,102.76,102.33,102.39,20200.0
2010-06-08 12:20:00,102.39,102.5,102.36,102.48,13400.0,102.39,102.5,102.36,102.48,13400.0
2010-06-08 12:25:00,102.47,102.7,102.34,102.63,9500.0,102.47,102.7,102.34,102.63,9500.0
2010-06-08 12:30:00,102.63,102.72,102.54,102.58,22000.0,102.63,102.72,102.54,102.58,22000.0
2010-06-08 12:35:00,102.64,102.91,102.53,102.91,19900.0,102.64,102.91,102.53,102.91,19900.0
2010-06-08 12:40:00,102.91,103.1,102.89,102.9,16600.0,102.91,103.1,102.89,102.9,16600.0
2010-06-08 12:45:00,102.87,103.0,102.74,102.92,18100.0,102.87,103.0,102.74,102.92,18100.0
2010-06-08 12:50:00,102.91,103.43,102.91,103.43,17200.0,102.91,103.43,102.91,103.43,17200.0
2010-06-08 12:55:00,103.43,103.44,103.19,103.22,11400.0,103.43,103.44,103.19,103.22,11400.0
2010-06-08 13:00:00,103.17,103.44,103.17,103.27,24900.0,103.17,103.44,103.17,103.27,24900.0
2010-06-08 13:05:00,103.25,103.31,102.67,102.71,25700.0,103.25,103.31,102.67,102.71,25700.0
2010-06-08 13:10:00,102.67,102.67,102.3,102.33,19600.0,102.67,102.67,102.3,102.33,19600.0
2010-06-08 13:15:00,102.3,102.3,102.02,102.11,19100.0,102.3,102.3,102.02,102.11,19100.0
2010-06-08 13:20:00,102.15,102.23,101.77,101.86,16600.0,102.15,102.23,101.77,101.86,16600.0
2010-06-08 13:25:00,101.8,101.84,101.5,101.5,18500.0,101.8,101.84,101.5,101.5,18500.0
2010-06-08 13:30:00,101.55,101.62,101.11,101.13,23800.0,101.55,101.62,101.11,101.13,23800.0
2010-06-08 13:35:00,101.11,101.23,101.05,101.23,25600.0,101.11,101.23,101.05,101.23,25600.0
2010-06-08 13:40:00,101.23,101.47,101.06,101.4,18300.0,101.23,101.47,101.06,101.4,18300.0
2010-06-08 13:45:00,101.48,101.5,100.67,100.69,34300.0,101.48,101.5,100.67,100.69,34300.0
2010-06-08 13:50:00,100.64,100.77,100.51,100.55,26400.0,100.64,100.77,100.51,100.55,26400.0
2010-06-08 13:55:00,100.51,100.85,100.37,100.82,25100.0,100.51,100.85,100.37,100.82,25100.0
2010-06-08 14:00:00,100.85,101.09,100.83,101.03,58300.0,100.85,101.09,100.83,101.03,58300.0
2010-06-08 14:05:00,101.05,101.05,100.52,100.63,39500.0,101.05,101.05,100.52,100.63,39500.0
2010-06-08 14:10:00,100.56,100.6,100.19,100.51,65500.0,100.56,100.6,100.19,100.51,65500.0
2010-06-08 14:15:00,100.55,101.03,100.34,100.99,34200.0,100.55,101.03,100.34,100.99,34200.0
2010-06-08 14:20:00,101.03,102.0,100.98,102.0,44800.0,101.03,102.0,100.98,102.0,44800.0
2010-06-08 14:25:00,102.0,102.39,101.87,102.08,53300.0,102.0,102.39,101.87,102.08,53300.0
2010-06-08 14:30:00,102.14,102.63,101.94,102.42,48100.0,102.14,102.63,101.94,102.42,48100.0
2010-06-08 14:35:00,102.42,102.87,102.34,102.79,32200.0,102.42,102.87,102.34,102.79,32200.0
2010-06-08 14:40:00,102.79,103.0,102.59,102.94,35900.0,102.79,103.0,102.59,102.94,35900.0
2010-06-08 14:45:00,102.89,102.91,102.57,102.61,38000.0,102.89,102.91,102.57,102.61,38000.0
2010-06-08 14:50:00,102.64,102.69,102.39,102.41,39900.0,102.64,102.69,102.39,102.41,39900.0
2010-06-08 14:55:00,102.34,102.65,102.3,102.43,26700.0,102.34,102.65,102.3,102.43,26700.0
2010-06-08 15:00:00,102.45,102.68,102.21,102.6,21600.0,102.45,102.68,102.21,102.6,21600.0
2010-06-08 15:05:00,102.65,103.15,102.63,103.03,24700.0,102.65,103.15,102.63,103.03,24700.0
2010-06-08 15:10:00,103.1,103.1,102.59,102.64,24800.0,103.1,103.1,102.59,102.64,24800.0
2010-06-08 15:15:00,102.69,102.69,101.67,101.69,57100.0,102.69,102.69,101.67,101.69,57100.0
2010-06-08 15:20:00,101.73,102.48,101.7,102.33,20900.0,101.73,102.48,101.7,102.33,20900.0
2010-06-08 15:25:00,102.29,102.89,102.29,102.85,18000.0,102.29,102.89,102.29,102.85,18000.0
2010-06-08 15:30:00,102.84,103.06,102.77,102.8,28400.0,102.84,103.06,102.77,102.8,28400.0
2010-06-08 15:35:00,102.81,103.25,102.77,103.25,41400.0,102.81,103.25,102.77,103.25,41400.0
2010-06-08 15:40:00,103.3,103.98,103.05,103.94,62400.0,103.3,103.98,103.05,103.94,62400.0
2010-06-08 15:45:00,103.93,104.11,103.76,103.82,76500.0,103.93,104.11,103.76,103.82,76500.0
2010-06-08 15:50:00,103.82,104.28,103.81,104.18,88500.0,103.82,104.28,103.81,104.18,88500.0
2010-06-08 15:55:00,104.19,104.38,103.9,104.38,138100.0,104.19,104.38,103.9,104.38,138100.0
2010-06-09 09:30:00,105.96,108.73,105.9,108.52,161600.0,105.96,108.73,105.9,108.52,161600.0
2010-06-09 09:35:00,108.52,108.97,107.55,107.96,65800.0,108.52,108.97,107.55,107.96,65800.0
2010-06-09 09:40:00,108.0,108.06,107.29,107.44,48200.0,108.0,108.06,107.29,107.44,48200.0
2010-06-09 09:45:00,107.32,107.6,106.79,106.99,42400.0,107.32,107.6,106.79,106.99,42400.0
2010-06-09 09:50:00,106.99,107.23,106.5,106.5,27200.0,106.99,107.23,106.5,106.5,27200.0
2010-06-09 09:55:00,106.57,107.0,106.5,107.0,22600.0,106.57,107.0,106.5,107.0,22600.0
2010-06-09 10:00:00,106.99,107.0,106.33,106.73,17700.0,106.99,107.0,106.33,106.73,17700.0
2010-06-09 10:05:00,106.82,106.84,106.01,106.01,20900.0,106.82,106.84,106.01,106.01,20900.0
2010-06-09 10:10:00,106.01,106.18,105.35,105.6,50600.0,106.01,106.18,105.35,105.6,50600.0
2010-06-09 10:15:00,105.62,106.06,105.54,105.77,31600.0,105.62,106.06,105.54,105.77,31600.0
2010-06-09 10:20:00,105.75,105.9,105.4,105.9,27700.0,105.75,105.9,105.4,105.9,27700.0
2010-06-09 10:25:00,105.87,106.22,105.76,106.06,21600.0,105.87,106.22,105.76,106.06,21600.0
2010-06-09 10:30:00,106.13,106.48,106.02,106.02,22900.0,106.13,106.48,106.02,106.02,22900.0
2010-06-09 10:35:00,106.02,106.05,105.71,105.88,24900.0,106.02,106.05,105.71,105.88,24900.0
2010-06-09 10:40:00,105.84,106.24,105.7,106.14,14700.0,105.84,106.24,105.7,106.14,14700.0
2010-06-09 10:45:00,106.12,106.44,106.12,106.25,13700.0,106.12,106.44,106.12,106.25,13700.0
2010-06-09 10:50:00,106.22,106.65,106.2,106.38,13100.0,106.22,106.65,106.2,106.38,13100.0
2010-06-09 10:55:00,106.37,106.39,106.1,106.39,9700.0,106.37,106.39,106.1,106.39,9700.0
2010-06-09 11:00:00,106.4,106.48,106.02,106.39,17000.0,106.4,106.48,106.02,106.39,17000.0
2010-06-09 11:05:00,106.45,106.54,106.24,106.26,22500.0,106.45,106.54,106.24,106.26,22500.0
2010-06-09 11:10:00,106.27,106.43,106.03,106.18,28700.0,106.27,106.43,106.03,106.18,28700.0
2010-06-09 11:15:00,106.18,106.32,105.92,105.98,10900.0,106.18,106.32,105.92,105.98,10900.0
2010-06-09 11:20:00,106.03,106.4,106.01,106.25,18100.0,106.03,106.4,106.01,106.25,18100.0
2010-06-09 11:25:00,106.33,106.91,106.27,106.87,42700.0,106.33,106.91,106.27,106.87,42700.0
2010-06-09 11:30:00,106.85,107.3,106.79,107.2,50000.0,106.85,107.3,106.79,107.2,50000.0
2010-06-09 11:35:00,107.16,107.65,107.16,107.38,25900.0,107.16,107.65,107.16,107.38,25900.0
2010-06-09 11:40:00,107.41,107.63,106.95,106.97,28600.0,107.41,107.63,106.95,106.97,28600.0
2010-06-09 11:45:00,107.0,107.05,106.54,106.54,17100.0,107.0,107.05,106.54,106.54,17100.0
2010-06-09 11:50:00,106.67,106.7,106.36,106.5,12900.0,106.67,106.7,106.36,106.5,12900.0
2010-06-09 11:55:00,106.51,106.83,106.51,106.57,12900.0,106.51,106.83,106.51,106.57,12900.0
2010-06-09 12:00:00,106.56,106.65,106.44,106.46,5600.0,106.56,106.65,106.44,106.46,5600.0
2010-06-09 12:05:00,106.42,106.42,106.1,106.34,15500.0,106.42,106.42,106.1,106.34,15500.0
2010-06-09 12:10:00,106.33,106.72,106.33,106.68,10900.0,106.33,106.72,106.33,106.68,10900.0
2010-06-09 12:15:00,106.61,106.71,106.57,106.64,5700.0,106.61,106.71,106.57,106.64,5700.0
2010-06-09 12:20:00,106.62,106.83,106.47,106.8,14200.0,106.62,106.83,106.47,106.8,14200.0
2010-06-09 12:25:00,106.8,107.1,106.78,107.0,15700.0,106.8,107.1,106.78,107.0,15700.0
2010-06-09 12:30:00,106.92,106.99,106.83,106.83,7900.0,106.92,106.99,106.83,106.83,7900.0
2010-06-09 12:35:00,106.79,106.82,106.46,106.54,12200.0,106.79,106.82,106.46,106.54,12200.0
2010-06-09 12:40:00,106.57,106.67,106.35,106.51,18300.0,106.57,106.67,106.35,106.51,18300.0
2010-06-09 12:45:00,106.5,106.65,106.34,106.62,9200.0,106.5,106.65,106.34,106.62,9200.0
2010-06-09 12:50:00,106.57,106.76,106.53,106.63,4600.0,106.57,106.76,106.53,106.63,4600.0
2010-06-09 12:55:00,106.59,106.6,106.45,106.53,3700.0,106.59,106.6,106.45,106.53,3700.0
2010-06-09 13:00:00,106.54,106.57,106.25,106.31,5500.0,106.54,106.57,106.25,106.31,5500.0
2010-06-09 13:05:00,106.36,106.42,106.11,106.17,9600.0,106.36,106.42,106.11,106.17,9600.0
2010-06-09 13:10:00,106.13,106.55,106.05,106.46,21900.0,106.13,106.55,106.05,106.46,21900.0
2010-06-09 13:15:00,106.47,106.77,106.44,106.66,9600.0,106.47,106.77,106.44,106.66,9600.0
2010-06-09 13:20:00,106.72,106.94,106.66,106.87,11100.0,106.72,106.94,106.66,106.87,11100.0
2010-06-09 13:25:00,106.88,107.01,106.61,106.81,8600.0,106.88,107.01,106.61,106.81,8600.0
2010-06-09 13:30:00,106.73,106.73,106.31,106.38,18600.0,106.73,106.73,106.31,106.38,18600.0
2010-06-09 13:35:00,106.37,106.41,106.01,106.01,14400.0,106.37,106.41,106.01,106.01,14400.0
2010-06-09 13:40:00,106.0,106.01,105.75,105.97,16900.0,106.0,106.01,105.75,105.97,16900.0
2010-06-09 13:45:00,106.02,106.15,105.76,105.78,13200.0,106.02,106.15,105.76,105.78,13200.0
2010-06-09 13:50:00,105.83,106.1,105.78,106.03,8400.0,105.83,106.1,105.78,106.03,8400.0
2010-06-09 13:55:00,106.08,106.31,106.08,106.31,12700.0,106.08,106.31,106.08,106.31,12700.0
2010-06-09 14:00:00,106.29,106.43,105.9,105.91,9400.0,106.29,106.43,105.9,105.91,9400.0
2010-06-09 14:05:00,105.94,105.94,105.5,105.81,25600.0,105.94,105.94,105.5,105.81,25600.0
2010-06-09 14:10:00,105.73,105.99,105.7,105.97,18400.0,105.73,105.99,105.7,105.97,18400.0
2010-06-09 14:15:00,106.0,106.23,106.0,106.06,10200.0,106.0,106.23,106.0,106.06,10200.0
2010-06-09 14:20:00,106.05,106.05,105.7,105.88,4900.0,106.05,106.05,105.7,105.88,4900.0
2010-06-09 14:25:00,105.93,106.25,105.83,106.04,12000.0,105.93,106.25,105.83,106.04,12000.0
2010-06-09 14:30:00,106.02,106.16,105.8,105.83,7100.0,106.02,106.16,105.8,105.83,7100.0
2010-06-09 14:35:00,105.84,105.94,105.64,105.78,15000.0,105.84,105.94,105.64,105.78,15000.0
2010-06-09 14:40:00,105.78,105.78,105.35,105.45,20900.0,105.78,105.78,105.35,105.45,20900.0
2010-06-09 14:45:00,105.47,105.55,104.78,105.0,32700.0,105.47,105.55,104.78,105.0,32700.0
2010-06-09 14:50:00,104.95,105.08,104.57,104.57,28400.0,104.95,105.08,104.57,104.57,28400.0
2010-06-09 14:55:00,104.58,104.74,104.13,104.16,19900.0,104.58,104.74,104.13,104.16,19900.0
2010-06-09 15:00:00,104.16,104.51,103.94,104.24,28900.0,104.16,104.51,103.94,104.24,28900.0
2010-06-09 15:05:00,104.26,104.61,103.99,104.53,17600.0,104.26,104.61,103.99,104.53,17600.0
2010-06-09 15:10:00,104.48,104.49,103.73,103.83,18200.0,104.48,104.49,103.73,103.83,18200.0
2010-06-09 15:15:00,103.9,103.93,103.33,103.41,34300.0,103.9,103.93,103.33,103.41,34300.0
2010-06-09 15:20:00,103.4,103.6,103.1,103.49,38400.0,103.4,103.6,103.1,103.49,38400.0
2010-06-09 15:25:00,103.53,104.11,103.42,104.04,27500.0,103.53,104.11,103.42,104.04,27500.0
2010-06-09 15:30:00,104.02,104.06,103.43,103.43,30700.0,104.02,104.06,103.43,103.43,30700.0
2010-06-09 15:35:00,103.35,103.56,102.88,103.16,45500.0,103.35,103.56,102.88,103.16,45500.0
2010-06-09 15:40:00,103.15,103.42,103.04,103.16,42900.0,103.15,103.42,103.04,103.16,42900.0
2010-06-09 15:45:00,103.24,103.4,102.69,102.69,69800.0,103.24,103.4,102.69,102.69,69800.0
2010-06-09 15:50:00,102.79,103.02,102.56,102.68,93100.0,102.79,103.02,102.56,102.68,93100.0
2010-06-09 15:55:00,102.71,103.07,102.5,103.06,102600.0,102.71,103.07,102.5,103.06,102600.0
2010-06-10 09:30:00,106.33,106.4,105.53,105.83,93700.0,106.33,106.4,105.53,105.83,93700.0
2010-06-10 09:35:00,105.78,105.84,104.62,105.01,54100.0,105.78,105.84,104.62,105.01,54100.0
2010-06-10 09:40:00,104.98,105.38,104.5,105.38,39400.0,104.98,105.38,104.5,105.38,39400.0
2010-06-10 09:45:00,105.39,106.2,105.23,105.98,82200.0,105.39,106.2,105.23,105.98,82200.0
2010-06-10 09:50:00,105.99,106.73,105.93,106.64,39200.0,105.99,106.73,105.93,106.64,39200.0
2010-06-10 09:55:00,106.61,107.59,106.6,107.34,77300.0,106.61,107.59,106.6,107.34,77300.0
2010-06-10 10:00:00,107.45,107.52,106.71,106.78,48600.0,107.45,107.52,106.71,106.78,48600.0
2010-06-10 10:05:00,106.75,106.82,106.28,106.39,27100.0,106.75,106.82,106.28,106.39,27100.0
2010-06-10 10:10:00,106.39,106.5,106.09,106.18,32600.0,106.39,106.5,106.09,106.18,32600.0
2010-06-10 10:15:00,106.12,106.2,105.87,106.05,22000.0,106.12,106.2,105.87,106.05,22000.0
2010-06-10 10:20:00,106.02,106.62,105.83,106.62,55400.0,106.02,106.62,105.83,106.62,55400.0
2010-06-10 10:25:00,106.55,106.64,106.29,106.42,16000.0,106.55,106.64,106.29,106.42,16000.0
2010-06-10 10:30:00,106.43,106.58,106.35,106.54,17400.0,106.43,106.58,106.35,106.54,17400.0
2010-06-10 10:35:00,106.48,107.1,106.47,106.97,20800.0,106.48,107.1,106.47,106.97,20800.0
2010-06-10 10:40:00,106.88,107.35,106.79,107.32,17700.0,106.88,107.35,106.79,107.32,17700.0
2010-06-10 10:45:00,107.29,107.35,107.1,107.21,26400.0,107.29,107.35,107.1,107.21,26400.0
2010-06-10 10:50:00,107.21,107.35,107.13,107.32,24400.0,107.21,107.35,107.13,107.32,24400.0
2010-06-10 10:55:00,107.35,107.46,107.11,107.33,17200.0,107.35,107.46,107.11,107.33,17200.0
2010-06-10 11:00:00,107.39,107.73,107.37,107.68,33800.0,107.39,107.73,107.37,107.68,33800.0
2010-06-10 11:05:00,107.72,107.79,107.52,107.52,23700.0,107.72,107.79,107.52,107.52,23700.0
2010-06-10 11:10:00,107.6,107.66,107.47,107.5,16300.0,107.6,107.66,107.47,107.5,16300.0
2010-06-10 11:15:00,107.52,107.8,107.51,107.7,27000.0,107.52,107.8,107.51,107.7,27000.0
2010-06-10 11:20:00,107.7,107.99,107.7,107.97,25400.0,107.7,107.99,107.7,107.97,25400.0
2010-06-10 11:25:00,107.91,108.17,107.38,107.39,36000.0,107.91,108.17,107.38,107.39,36000.0
2010-06-10 11:30:00,107.42,107.55,107.01,107.02,14600.0,107.42,107.55,107.01,107.02,14600.0
2010-06-10 11:35:00,107.02,107.36,107.01,107.35,20300.0,107.02,107.36,107.01,107.35,20300.0
2010-06-10 11:40:00,107.33,107.36,106.69,106.75,23600.0,107.33,107.36,106.69,106.75,23600.0
2010-06-10 11:45:00,106.71,106.77,106.44,106.58,17300.0,106.71,106.77,106.44,106.58,17300.0
2010-06-10 11:50:00,106.6,106.77,106.58,106.77,7900.0,106.6,106.77,106.58,106.77,7900.0
2010-06-10 11:55:00,106.8,106.81,106.56,106.68,5500.0,106.8,106.81,106.56,106.68,5500.0
2010-06-10 12:00:00,106.62,106.64,106.06,106.06,8900.0,106.62,106.64,106.06,106.06,8900.0
2010-06-10 12:05:00,106.04,106.33,105.99,106.09,12200.0,106.04,106.33,105.99,106.09,12200.0
2010-06-10 12:10:00,106.06,106.16,106.0,106.05,12400.0,106.06,106.16,106.0,106.05,12400.0
2010-06-10 12:15:00,106.02,106.23,106.0,106.02,15300.0,106.02,106.23,106.0,106.02,15300.0
2010-06-10 12:20:00,106.12,106.48,106.12,106.31,10000.0,106.12,106.48,106.12,106.31,10000.0
2010-06-10 12:25:00,106.34,106.4,106.2,106.4,3700.0,106.34,106.4,106.2,106.4,3700.0
2010-06-10 12:30:00,106.5,106.65,106.39,106.4,5100.0,106.5,106.65,106.39,106.4,5100.0
2010-06-10 12:35:00,106.32,106.51,106.2,106.36,15500.0,106.32,106.51,106.2,106.36,15500.0
2010-06-10 12:40:00,106.32,106.41,106.06,106.06,20200.0,106.32,106.41,106.06,106.06,20200.0
2010-06-10 12:45:00,106.07,106.11,105.75,105.86,22400.0,106.07,106.11,105.75,105.86,22400.0
2010-06-10 12:50:00,105.9,106.51,105.87,106.42,14900.0,105.9,106.51,105.87,106.42,14900.0
2010-06-10 12:55:00,106.37,106.38,106.1,106.29,7700.0,106.37,106.38,106.1,106.29,7700.0
2010-06-10 13:00:00,106.18,106.28,106.03,106.12,19000.0,106.18,106.28,106.03,106.12,19000.0
2010-06-10 13:05:00,106.13,106.33,106.11,106.24,13200.0,106.13,106.33,106.11,106.24,13200.0
2010-06-10 13:10:00,106.17,106.49,106.17,106.38,11500.0,106.17,106.49,106.17,106.38,11500.0
2010-06-10 13:15:00,106.37,106.49,106.18,106.41,15000.0,106.37,106.49,106.18,106.41,15000.0
2010-06-10 13:20:00,106.43,106.52,106.3,106.45,6600.0,106.43,106.52,106.3,106.45,6600.0
2010-06-10 13:25:00,106.46,106.64,106.27,106.61,7100.0,106.46,106.64,106.27,106.61,7100.0
2010-06-10 13:30:00,106.65,106.94,106.65,106.84,11000.0,106.65,106.94,106.65,106.84,11000.0
2010-06-10 13:35:00,106.84,106.96,106.74,106.74,4600.0,106.84,106.96,106.74,106.74,4600.0
2010-06-10 13:40:00,106.77,107.09,106.77,107.04,15600.0,106.77,107.09,106.77,107.04,15600.0
2010-06-10 13:45:00,107.07,107.46,107.03,107.41,32800.0,107.07,107.46,107.03,107.41,32800.0
2010-06-10 13:50:00,107.46,107.5,107.4,107.41,25900.0,107.46,107.5,107.4,107.41,25900.0
2010-06-10 13:55:00,107.41,107.5,107.33,107.39,13100.0,107.41,107.5,107.33,107.39,13100.0
2010-06-10 14:00:00,107.31,107.31,106.98,106.98,9700.0,107.31,107.31,106.98,106.98,9700.0
2010-06-10 14:05:00,106.89,106.94,106.54,106.62,9600.0,106.89,106.94,106.54,106.62,9600.0
2010-06-10 14:10:00,106.62,106.67,106.5,106.65,4000.0,106.62,106.67,106.5,106.65,4000.0
2010-06-10 14:15:00,106.58,106.8,106.57,106.75,8000.0,106.58,106.8,106.57,106.75,8000.0
2010-06-10 14:20:00,106.71,107.18,106.71,107.15,12600.0,106.71,107.18,106.71,107.15,12600.0
2010-06-10 14:25:00,107.21,107.59,107.18,107.33,25900.0,107.21,107.59,107.18,107.33,25900.0
2010-06-10 14:30:00,107.36,107.47,107.3,107.36,5400.0,107.36,107.47,107.3,107.36,5400.0
2010-06-10 14:35:00,107.31,107.63,107.31,107.47,10000.0,107.31,107.63,107.31,107.47,10000.0
2010-06-10 14:40:00,107.52,108.15,107.48,108.09,33900.0,107.52,108.15,107.48,108.09,33900.0
2010-06-10 14:45:00,108.08,108.08,107.79,107.93,16200.0,108.08,108.08,107.79,107.93,16200.0
2010-06-10 14:50:00,107.88,107.99,107.74,107.95,9900.0,107.88,107.99,107.74,107.95,9900.0
2010-06-10 14:55:00,107.97,108.0,107.82,107.91,17600.0,107.97,108.0,107.82,107.91,17600.0
2010-06-10 15:00:00,107.91,108.0,107.64,107.68,12600.0,107.91,108.0,107.64,107.68,12600.0
2010-06-10 15:05:00,107.7,108.14,107.67,108.05,22700.0,107.7,108.14,107.67,108.05,22700.0
2010-06-10 15:10:00,108.05,108.1,107.84,107.92,10600.0,108.05,108.1,107.84,107.92,10600.0
2010-06-10 15:15:00,107.91,108.21,107.9,108.21,21100.0,107.91,108.21,107.9,108.21,21100.0
2010-06-10 15:20:00,108.17,108.6,108.1,108.47,50400.0,108.17,108.6,108.1,108.47,50400.0
2010-06-10 15:25:00,108.47,108.47,108.28,108.41,18200.0,108.47,108.47,108.28,108.41,18200.0
2010-06-10 15:30:00,108.42,108.48,108.19,108.29,16400.0,108.42,108.48,108.19,108.29,16400.0
2010-06-10 15:35:00,108.32,108.42,108.19,108.3,26900.0,108.32,108.42,108.19,108.3,26900.0
2010-06-10 15:40:00,108.3,108.7,108.2,108.66,56700.0,108.3,108.7,108.2,108.66,56700.0
2010-06-10 15:45:00,108.65,108.82,108.47,108.75,63300.0,108.65,108.82,108.47,108.75,63300.0
2010-06-10 15:50:00,108.74,109.47,108.74,109.27,125900.0,108.74,109.47,108.74,109.27,125900.0
2010-06-10 15:55:00,109.26,109.62,109.23,109.33,172100.0,109.26,109.62,109.23,109.33,172100.0
2010-06-11 09:30:00,105.52,106.2,105.31,106.06,128200.0,105.52,106.2,105.31,106.06,128200.0
2010-06-11 09:35:00,105.93,106.79,105.77,106.55,59200.0,105.93,106.79,105.77,106.55,59200.0
2010-06-11 09:40:00,106.55,106.73,105.87,105.93,49400.0,106.55,106.73,105.87,105.93,49400.0
2010-06-11 09:45:00,105.89,106.57,105.89,106.5,46700.0,105.89,106.57,105.89,106.5,46700.0
2010-06-11 09:50:00,106.54,107.0,106.47,106.61,63200.0,106.54,107.0,106.47,106.61,63200.0
2010-06-11 09:55:00,106.62,107.49,106.55,107.36,82300.0,106.62,107.49,106.55,107.36,82300.0
2010-06-11 10:00:00,107.26,108.5,106.98,108.24,82500.0,107.26,108.5,106.98,108.24,82500.0
2010-06-11 10:05:00,108.28,108.96,107.97,108.49,94200.0,108.28,108.96,107.97,108.49,94200.0
2010-06-11 10:10:00,108.48,108.73,107.73,107.83,44100.0,108.48,108.73,107.73,107.83,44100.0
2010-06-11 10:15:00,107.84,108.27,107.81,108.22,24900.0,107.84,108.27,107.81,108.22,24900.0
2010-06-11 10:20:00,108.28,108.81,108.24,108.25,20900.0,108.28,108.81,108.24,108.25,20900.0
2010-06-11 10:25:00,108.32,108.32,107.64,107.87,29900.0,108.32,108.32,107.64,107.87,29900.0
2010-06-11 10:30:00,107.91,108.0,107.42,107.62,31500.0,107.91,108.0,107.42,107.62,31500.0
2010-06-11 10:35:00,107.61,107.73,107.38,107.73,23900.0,107.61,107.73,107.38,107.73,23900.0
2010-06-11 10:40:00,107.73,108.23,107.68,108.0,22800.0,107.73,108.23,107.68,108.0,22800.0
2010-06-11 10:45:00,107.96,108.01,107.64,107.7,11600.0,107.96,108.01,107.64,107.7,11600.0
2010-06-11 10:50:00,107.78,107.85,107.12,107.32,28500.0,107.78,107.85,107.12,107.32,28500.0
2010-06-11 10:55:00,107.28,107.45,107.18,107.19,16300.0,107.28,107.45,107.18,107.19,16300.0
2010-06-11 11:00:00,107.2,107.3,106.72,106.87,27200.0,107.2,107.3,106.72,106.87,27200.0
2010-06-11 11:05:00,106.82,106.93,106.27,106.38,21700.0,106.82,106.93,106.27,106.38,21700.0
2010-06-11 11:10:00,106.35,106.59,106.16,106.4,35000.0,106.35,106.59,106.16,106.4,35000.0
2010-06-11 11:15:00,106.37,106.53,106.09,106.43,15700.0,106.37,106.53,106.09,106.43,15700.0
2010-06-11 11:20:00,106.44,106.7,106.37,106.46,12600.0,106.44,106.7,106.37,106.46,12600.0
2010-06-11 11:25:00,106.53,106.69,106.38,106.45,15800.0,106.53,106.69,106.38,106.45,15800.0
2010-06-11 11:30:00,106.55,106.77,106.45,106.77,14900.0,106.55,106.77,106.45,106.77,14900.0
2010-06-11 11:35:00,106.79,106.83,106.45,106.45,12100.0,106.79,106.83,106.45,106.45,12100.0
2010-06-11 11:40:00,106.45,106.55,106.32,106.54,11200.0,106.45,106.55,106.32,106.54,11200.0
2010-06-11 11:45:00,106.47,106.85,106.47,106.84,13900.0,106.47,106.85,106.47,106.84,13900.0
2010-06-11 11:50:00,106.81,107.28,106.81,107.05,7000.0,106.81,107.28,106.81,107.05,7000.0
2010-06-11 11:55:00,107.06,107.2,106.87,107.2,11500.0,107.06,107.2,106.87,107.2,11500.0
2010-06-11 12:00:00,107.17,107.2,106.95,107.11,6900.0,107.17,107.2,106.95,107.11,6900.0
2010-06-11 12:05:00,107.12,107.36,107.11,107.33,13200.0,107.12,107.36,107.11,107.33,13200.0
2010-06-11 12:10:00,107.36,107.44,107.15,107.3,15300.0,107.36,107.44,107.15,107.3,15300.0
2010-06-11 12:15:00,107.39,107.44,106.4,107.33,13700.0,107.39,107.44,106.4,107.33,13700.0
2010-06-11 12:20:00,107.37,107.37,107.01,107.03,8500.0,107.37,107.37,107.01,107.03,8500.0
2010-06-11 12:25:00,107.0,107.07,106.75,106.9,8500.0,107.0,107.07,106.75,106.9,8500.0
2010-06-11 12:30:00,106.85,106.87,106.55,106.8,7500.0,106.85,106.87,106.55,106.8,7500.0
2010-06-11 12:35:00,106.79,107.16,106.77,106.91,7200.0,106.79,107.16,106.77,106.91,7200.0
2010-06-11 12:40:00,106.93,107.23,106.86,107.12,9200.0,106.93,107.23,106.86,107.12,9200.0
2010-06-11 12:45:00,107.18,107.33,107.15,107.26,9000.0,107.18,107.33,107.15,107.26,9000.0
2010-06-11 12:50:00,107.26,107.27,107.07,107.25,5000.0,107.26,107.27,107.07,107.25,5000.0
2010-06-11 12:55:00,107.29,107.43,107.17,107.39,6900.0,107.29,107.43,107.17,107.39,6900.0
2010-06-11 13:00:00,107.32,107.7,107.27,107.65,14600.0,107.32,107.7,107.27,107.65,14600.0
2010-06-11 13:05:00,107.63,107.89,107.56,107.82,11900.0,107.63,107.89,107.56,107.82,11900.0
2010-06-11 13:10:00,107.77,108.0,107.71,107.84,19400.0,107.77,108.0,107.71,107.84,19400.0
2010-06-11 13:15:00,107.9,107.9,107.53,107.58,16900.0,107.9,107.9,107.53,107.58,16900.0
2010-06-11 13:20:00,107.49,107.5,107.31,107.41,9200.0,107.49,107.5,107.31,107.41,9200.0
2010-06-11 13:25:00,107.46,107.61,107.39,107.53,4500.0,107.46,107.61,107.39,107.53,4500.0
2010-06-11 13:30:00,107.53,107.6,107.19,107.2,7800.0,107.53,107.6,107.19,107.2,7800.0
2010-06-11 13:35:00,107.17,107.38,106.93,107.16,14700.0,107.17,107.38,106.93,107.16,14700.0
2010-06-11 13:40:00,107.16,107.26,107.02,107.1,7000.0,107.16,107.26,107.02,107.1,7000.0
2010-06-11 13:45:00,107.09,107.17,106.86,106.92,11200.0,107.09,107.17,106.86,106.92,11200.0
2010-06-11 13:50:00,106.9,107.03,106.8,107.03,6300.0,106.9,107.03,106.8,107.03,6300.0
2010-06-11 13:55:00,107.04,107.17,106.92,106.92,10000.0,107.04,107.17,106.92,106.92,10000.0
2010-06-11 14:00:00,106.96,107.2,106.73,107.09,5800.0,106.96,107.2,106.73,107.09,5800.0
2010-06-11 14:05:00,107.0,107.14,106.84,107.01,5100.0,107.0,107.14,106.84,107.01,5100.0
2010-06-11 14:10:00,106.99,107.14,106.89,106.9,3800.0,106.99,107.14,106.89,106.9,3800.0
2010-06-11 14:15:00,106.84,106.95,106.18,106.18,26100.0,106.84,106.95,106.18,106.18,26100.0
2010-06-11 14:20:00,106.23,106.24,105.87,106.16,44700.0,106.23,106.24,105.87,106.16,44700.0
2010-06-11 14:25:00,106.19,106.4,106.06,106.38,8600.0,106.19,106.4,106.06,106.38,8600.0
2010-06-11 14:30:00,106.3,106.8,106.3,106.48,11100.0,106.3,106.8,106.3,106.48,11100.0
2010-06-11 14:35:00,106.48,106.61,106.4,106.53,9000.0,106.48,106.61,106.4,106.53,9000.0
2010-06-11 14:40:00,106.46,106.73,106.46,106.69,5300.0,106.46,106.73,106.46,106.69,5300.0
2010-06-11 14:45:00,106.71,107.07,106.64,106.88,22400.0,106.71,107.07,106.64,106.88,22400.0
2010-06-11 14:50:00,106.94,106.95,106.7,106.7,7000.0,106.94,106.95,106.7,106.7,7000.0
2010-06-11 14:55:00,106.75,107.07,106.72,106.98,7300.0,106.75,107.07,106.72,106.98,7300.0
2010-06-11 15:00:00,106.95,107.2,106.91,107.06,28200.0,106.95,107.2,106.91,107.06,28200.0
2010-06-11 15:05:00,107.03,107.06,106.71,106.83,15400.0,107.03,107.06,106.71,106.83,15400.0
2010-06-11 15:10:00,106.75,106.75,106.52,106.66,15100.0,106.75,106.75,106.52,106.66,15100.0
2010-06-11 15:15:00,106.61,106.77,106.55,106.6,27300.0,106.61,106.77,106.55,106.6,27300.0
2010-06-11 15:20:00,106.57,106.57,106.22,106.39,30600.0,106.57,106.57,106.22,106.39,30600.0
2010-06-11 15:25:00,106.38,106.86,106.32,106.32,59200.0,106.38,106.86,106.32,106.32,59200.0
2010-06-11 15:30:00,106.36,106.44,106.06,106.09,87100.0,106.36,106.44,106.06,106.09,87100.0
2010-06-11 15:35:00,106.09,106.46,106.06,106.38,52500.0,106.09,106.46,106.06,106.38,52500.0
2010-06-11 15:40:00,106.39,106.74,106.34,106.63,57900.0,106.39,106.74,106.34,106.63,57900.0
2010-06-11 15:45:00,106.63,106.97,106.51,106.93,71000.0,106.63,106.97,106.51,106.93,71000.0
2010-06-11 15:50:00,106.95,107.33,106.86,107.32,96900.0,106.95,107.33,106.86,107.32,96900.0
2010-06-11 15:55:00,107.32,107.36,107.13,107.26,96800.0,107.32,107.36,107.13,107.26,96800.0
2010-06-14 09:30:00,108.95,109.35,108.55,109.35,66900.0,108.95,109.35,108.55,109.35,66900.0
2010-06-14 09:35:00,109.34,109.62,108.35,108.75,67500.0,109.34,109.62,108.35,108.75,67500.0
2010-06-14 09:40:00,108.75,108.92,108.5,108.73,35100.0,108.75,108.92,108.5,108.73,35100.0
2010-06-14 09:45:00,108.72,109.25,108.27,109.25,42100.0,108.72,109.25,108.27,109.25,42100.0
2010-06-14 09:50:00,109.21,109.39,109.01,109.16,32500.0,109.21,109.39,109.01,109.16,32500.0
2010-06-14 09:55:00,109.07,109.43,109.07,109.23,31800.0,109.07,109.43,109.07,109.23,31800.0
2010-06-14 10:00:00,109.19,109.9,109.19,109.35,40900.0,109.19,109.9,109.19,109.35,40900.0
2010-06-14 10:05:00,109.39,109.5,108.94,109.09,36300.0,109.39,109.5,108.94,109.09,36300.0
2010-06-14 10:10:00,109.06,109.54,108.93,109.11,45300.0,109.06,109.54,108.93,109.11,45300.0
2010-06-14 10:15:00,109.06,109.33,109.04,109.04,26100.0,109.06,109.33,109.04,109.04,26100.0
2010-06-14 10:20:00,109.09,109.34,108.83,108.88,34900.0,109.09,109.34,108.83,108.88,34900.0
2010-06-14 10:25:00,108.88,108.97,108.74,108.97,10600.0,108.88,108.97,108.74,108.97,10600.0
2010-06-14 10:30:00,108.99,108.99,108.71,108.78,15000.0,108.99,108.99,108.71,108.78,15000.0
2010-06-14 10:35:00,108.78,108.78,108.42,108.56,10200.0,108.78,108.78,108.42,108.56,10200.0
2010-06-14 10:40:00,108.54,108.75,108.53,108.68,17300.0,108.54,108.75,108.53,108.68,17300.0
2010-06-14 10:45:00,108.62,109.08,108.57,109.0,18700.0,108.62,109.08,108.57,109.0,18700.0
2010-06-14 10:50:00,109.03,109.5,109.0,109.3,44900.0,109.03,109.5,109.0,109.3,44900.0
2010-06-14 10:55:00,109.31,109.56,109.25,109.5,15500.0,109.31,109.56,109.25,109.5,15500.0
2010-06-14 11:00:00,109.43,109.5,109.25,109.47,9400.0,109.43,109.5,109.25,109.47,9400.0
2010-06-14 11:05:00,109.5,109.75,109.5,109.55,20500.0,109.5,109.75,109.5,109.55,20500.0
2010-06-14 11:10:00,109.53,109.64,109.43,109.43,19300.0,109.53,109.64,109.43,109.43,19300.0
2010-06-14 11:15:00,109.41,109.5,109.16,109.5,24100.0,109.41,109.5,109.16,109.5,24100.0
2010-06-14 11:20:00,109.46,109.77,109.45,109.56,26000.0,109.46,109.77,109.45,109.56,26000.0
2010-06-14 11:25:00,109.52,109.56,109.37,109.52,15000.0,109.52,109.56,109.37,109.52,15000.0
2010-06-14 11:30:00,109.47,109.64,109.44,109.63,22500.0,109.47,109.64,109.44,109.63,22500.0
2010-06-14 11:35:00,109.63,109.78,109.55,109.74,13600.0,109.63,109.78,109.55,109.74,13600.0
2010-06-14 11:40:00,109.71,109.86,109.65,109.83,8600.0,109.71,109.86,109.65,109.83,8600.0
2010-06-14 11:45:00,109.83,110.0,109.75,109.92,18100.0,109.83,110.0,109.75,109.92,18100.0
2010-06-14 11:50:00,109.97,110.0,109.86,109.86,9100.0,109.97,110.0,109.86,109.86,9100.0
2010-06-14 11:55:00,109.88,109.97,109.78,109.78,8600.0,109.88,109.97,109.78,109.78,8600.0
2010-06-14 12:00:00,109.73,109.8,109.62,109.65,19600.0,109.73,109.8,109.62,109.65,19600.0
2010-06-14 12:05:00,109.65,109.81,109.32,109.32,12000.0,109.65,109.81,109.32,109.32,12000.0
2010-06-14 12:10:00,109.36,109.59,109.26,109.59,5300.0,109.36,109.59,109.26,109.59,5300.0
2010-06-14 12:15:00,109.59,109.63,109.24,109.24,7000.0,109.59,109.63,109.24,109.24,7000.0
2010-06-14 12:20:00,109.29,109.53,109.28,109.39,4000.0,109.29,109.53,109.28,109.39,4000.0
2010-06-14 12:25:00,109.41,109.5,109.32,109.48,5800.0,109.41,109.5,109.32,109.48,5800.0
2010-06-14 12:30:00,109.46,109.7,109.45,109.64,7000.0,109.46,109.7,109.45,109.64,7000.0
2010-06-14 12:35:00,109.64,109.7,109.4,109.4,6500.0,109.64,109.7,109.4,109.4,6500.0
2010-06-14 12:40:00,109.4,109.57,109.36,109.46,9300.0,109.4,109.57,109.36,109.46,9300.0
2010-06-14 12:45:00,109.43,109.48,109.27,109.34,43800.0,109.43,109.48,109.27,109.34,43800.0
2010-06-14 12:50:00,109.3,109.38,109.12,109.37,9900.0,109.3,109.38,109.12,109.37,9900.0
2010-06-14 12:55:00,109.37,109.39,109.14,109.14,5300.0,109.37,109.39,109.14,109.14,5300.0
2010-06-14 13:00:00,109.16,109.45,109.1,109.38,24300.0,109.16,109.45,109.1,109.38,24300.0
2010-06-14 13:05:00,109.41,109.41,108.96,109.19,45400.0,109.41,109.41,108.96,109.19,45400.0
2010-06-14 13:10:00,109.11,109.32,108.76,109.01,24500.0,109.11,109.32,108.76,109.01,24500.0
2010-06-14 13:15:00,109.02,109.27,108.84,109.2,9100.0,109.02,109.27,108.84,109.2,9100.0
2010-06-14 13:20:00,109.23,109.32,109.04,109.18,7000.0,109.23,109.32,109.04,109.18,7000.0
2010-06-14 13:25:00,109.18,109.28,108.98,109.13,21900.0,109.18,109.28,108.98,109.13,21900.0
2010-06-14 13:30:00,109.13,109.15,108.97,108.99,4800.0,109.13,109.15,108.97,108.99,4800.0
2010-06-14 13:35:00,109.0,109.39,109.0,109.29,15600.0,109.0,109.39,109.0,109.29,15600.0
2010-06-14 13:40:00,109.3,109.37,109.29,109.34,3100.0,109.3,109.37,109.29,109.34,3100.0
2010-06-14 13:45:00,109.34,109.44,109.23,109.23,5500.0,109.34,109.44,109.23,109.23,5500.0
2010-06-14 13:50:00,109.11,109.11,108.71,108.75,12500.0,109.11,109.11,108.71,108.75,12500.0
2010-06-14 13:55:00,108.75,108.87,108.43,108.43,10200.0,108.75,108.87,108.43,108.43,10200.0
2010-06-14 14:00:00,108.41,108.48,108.02,108.13,26800.0,108.41,108.48,108.02,108.13,26800.0
2010-06-14 14:05:00,108.02,108.18,107.85,107.87,26400.0,108.02,108.18,107.85,107.87,26400.0
2010-06-14 14:10:00,108.03,108.18,107.9,107.98,14800.0,108.03,108.18,107.9,107.98,14800.0
2010-06-14 14:15:00,107.97,107.97,107.38,107.85,26900.0,107.97,107.97,107.38,107.85,26900.0
2010-06-14 14:20:00,107.89,108.01,107.59,107.71,18600.0,107.89,108.01,107.59,107.71,18600.0
2010-06-14 14:25:00,107.68,107.8,107.5,107.73,16700.0,107.68,107.8,107.5,107.73,16700.0
2010-06-14 14:30:00,107.75,107.75,107.38,107.56,21600.0,107.75,107.75,107.38,107.56,21600.0
2010-06-14 14:35:00,107.49,107.62,107.47,107.5,8800.0,107.49,107.62,107.47,107.5,8800.0
2010-06-14 14:40:00,107.5,107.87,107.5,107.8,14500.0,107.5,107.87,107.5,107.8,14500.0
2010-06-14 14:45:00,107.8,108.18,107.76,108.14,12500.0,107.8,108.18,107.76,108.14,12500.0
2010-06-14 14:50:00,108.21,108.36,108.1,108.32,10800.0,108.21,108.36,108.1,108.32,10800.0
2010-06-14 14:55:00,108.29,108.43,108.17,108.32,8900.0,108.29,108.43,108.17,108.32,8900.0
2010-06-14 15:00:00,108.29,108.49,108.14,108.18,13500.0,108.29,108.49,108.14,108.18,13500.0
2010-06-14 15:05:00,108.17,108.31,107.84,108.14,28100.0,108.17,108.31,107.84,108.14,28100.0
2010-06-14 15:10:00,108.16,108.26,107.88,108.22,19900.0,108.16,108.26,107.88,108.22,19900.0
2010-06-14 15:15:00,108.23,108.41,108.2,108.31,9400.0,108.23,108.41,108.2,108.31,9400.0
2010-06-14 15:20:00,108.37,108.38,108.08,108.16,11500.0,108.37,108.38,108.08,108.16,11500.0
2010-06-14 15:25:00,108.12,108.4,108.12,108.3,24800.0,108.12,108.4,108.12,108.3,24800.0
2010-06-14 15:30:00,108.3,108.38,107.77,107.77,25900.0,108.3,108.38,107.77,107.77,25900.0
2010-06-14 15:35:00,107.79,107.8,107.52,107.57,31500.0,107.79,107.8,107.52,107.57,31500.0
2010-06-14 15:40:00,107.62,108.0,107.48,107.93,32400.0,107.62,108.0,107.48,107.93,32400.0
2010-06-14 15:45:00,107.98,108.2,107.86,108.01,46300.0,107.98,108.2,107.86,108.01,46300.0
2010-06-14 15:50:00,107.99,108.01,107.2,107.52,64800.0,107.99,108.01,107.2,107.52,64800.0
2010-06-14 15:55:00,107.5,107.68,107.42,107.46,71600.0,107.5,107.68,107.42,107.46,71600.0
2010-06-15 09:30:00,109.29,110.79,109.26,110.29,91100.0,109.29,110.79,109.26,110.29,91100.0
2010-06-15 09:35:00,110.29,111.0,110.27,110.72,62200.0,110.29,111.0,110.27,110.72,62200.0
2010-06-15 09:40:00,110.72,111.5,110.72,111.29,79800.0,110.72,111.5,110.72,111.29,79800.0
2010-06-15 09:45:00,111.3,111.84,111.16,111.65,77900.0,111.3,111.84,111.16,111.65,77900.0
2010-06-15 09:50:00,111.67,112.75,111.64,112.6,96800.0,111.67,112.75,111.64,112.6,96800.0
2010-06-15 09:55:00,112.65,113.12,112.45,113.0,105300.0,112.65,113.12,112.45,113.0,105300.0
2010-06-15 10:00:00,112.86,112.91,112.05,112.13,81500.0,112.86,112.91,112.05,112.13,81500.0
2010-06-15 10:05:00,112.12,112.63,112.08,112.38,60100.0,112.12,112.63,112.08,112.38,60100.0
2010-06-15 10:10:00,112.41,112.56,112.12,112.4,43200.0,112.41,112.56,112.12,112.4,43200.0
2010-06-15 10:15:00,112.4,112.42,111.6,112.01,92800.0,112.4,112.42,111.6,112.01,92800.0
2010-06-15 10:20:00,112.01,112.41,111.91,112.4,50900.0,112.01,112.41,111.91,112.4,50900.0
2010-06-15 10:25:00,112.35,112.87,112.21,112.76,59700.0,112.35,112.87,112.21,112.76,59700.0
2010-06-15 10:30:00,112.83,113.39,112.82,112.9,95000.0,112.83,113.39,112.82,112.9,95000.0
2010-06-15 10:35:00,113.0,113.75,112.94,113.73,64900.0,113.0,113.75,112.94,113.73,64900.0
2010-06-15 10:40:00,113.7,113.75,113.25,113.27,42600.0,113.7,113.75,113.25,113.27,42600.0
2010-06-15 10:45:00,113.25,113.65,113.09,113.55,42100.0,113.25,113.65,113.09,113.55,42100.0
2010-06-15 10:50:00,113.5,114.0,113.36,113.95,43700.0,113.5,114.0,113.36,113.95,43700.0
2010-06-15 10:55:00,113.91,114.49,113.88,114.49,69000.0,113.91,114.49,113.88,114.49,69000.0
2010-06-15 11:00:00,114.43,114.49,113.92,113.93,38000.0,114.43,114.49,113.92,113.93,38000.0
2010-06-15 11:05:00,113.92,114.0,113.68,114.0,48400.0,113.92,114.0,113.68,114.0,48400.0
2010-06-15 11:10:00,113.99,114.05,113.72,113.79,11600.0,113.99,114.05,113.72,113.79,11600.0
2010-06-15 11:15:00,113.74,113.9,113.45,113.45,32900.0,113.74,113.9,113.45,113.45,32900.0
2010-06-15 11:20:00,113.4,113.9,113.4,113.8,42600.0,113.4,113.9,113.4,113.8,42600.0
2010-06-15 11:25:00,113.8,114.0,113.77,113.94,15800.0,113.8,114.0,113.77,113.94,15800.0
2010-06-15 11:30:00,113.9,113.99,113.7,113.78,32100.0,113.9,113.99,113.7,113.78,32100.0
2010-06-15 11:35:00,113.75,113.97,113.63,113.88,15600.0,113.75,113.97,113.63,113.88,15600.0
2010-06-15 11:40:00,113.8,113.92,113.71,113.77,21300.0,113.8,113.92,113.71,113.77,21300.0
2010-06-15 11:45:00,113.72,114.0,113.72,113.88,21000.0,113.72,114.0,113.72,113.88,21000.0
2010-06-15 11:50:00,113.88,114.56,113.85,114.51,41300.0,113.88,114.56,113.85,114.51,41300.0
2010-06-15 11:55:00,114.56,115.0,114.51,114.96,67100.0,114.56,115.0,114.51,114.96,67100.0
2010-06-15 12:00:00,114.91,115.0,114.83,114.88,19400.0,114.91,115.0,114.83,114.88,19400.0
2010-06-15 12:05:00,114.9,114.95,114.84,114.85,19600.0,114.9,114.95,114.84,114.85,19600.0
2010-06-15 12:10:00,114.86,115.0,114.84,114.91,22500.0,114.86,115.0,114.84,114.91,22500.0
2010-06-15 12:15:00,114.86,115.0,114.69,114.74,26200.0,114.86,115.0,114.69,114.74,26200.0
2010-06-15 12:20:00,114.74,114.95,114.7,114.7,15200.0,114.74,114.95,114.7,114.7,15200.0
2010-06-15 12:25:00,114.77,114.77,114.5,114.5,28700.0,114.77,114.77,114.5,114.5,28700.0
2010-06-15 12:30:00,114.5,114.63,114.46,114.58,17500.0,114.5,114.63,114.46,114.58,17500.0
2010-06-15 12:35:00,114.56,114.63,114.46,114.55,14500.0,114.56,114.63,114.46,114.55,14500.0
2010-06-15 12:40:00,114.61,114.63,114.3,114.58,19000.0,114.61,114.63,114.3,114.58,19000.0
2010-06-15 12:45:00,114.58,114.58,114.25,114.25,16200.0,114.58,114.58,114.25,114.25,16200.0
2010-06-15 12:50:00,114.26,114.5,114.23,114.5,8700.0,114.26,114.5,114.23,114.5,8700.0
2010-06-15 12:55:00,114.5,114.86,114.47,114.79,19400.0,114.5,114.86,114.47,114.79,19400.0
2010-06-15 13:00:00,114.86,114.95,114.78,114.92,7400.0,114.86,114.95,114.78,114.92,7400.0
2010-06-15 13:05:00,114.88,114.89,114.67,114.86,27300.0,114.88,114.89,114.67,114.86,27300.0
2010-06-15 13:10:00,114.85,115.14,114.8,115.14,60700.0,114.85,115.14,114.8,115.14,60700.0
2010-06-15 13:15:00,115.12,115.2,114.95,115.04,37200.0,115.12,115.2,114.95,115.04,37200.0
2010-06-15 13:20:00,115.11,115.2,114.97,115.19,11700.0,115.11,115.2,114.97,115.19,11700.0
2010-06-15 13:25:00,115.2,115.34,115.04,115.34,15400.0,115.2,115.34,115.04,115.34,15400.0
2010-06-15 13:30:00,115.36,115.64,115.17,115.52,31900.0,115.36,115.64,115.17,115.52,31900.0
2010-06-15 13:35:00,115.51,115.99,115.5,115.95,26900.0,115.51,115.99,115.5,115.95,26900.0
2010-06-15 13:40:00,115.9,116.04,115.84,116.03,30500.0,115.9,116.04,115.84,116.03,30500.0
2010-06-15 13:45:00,116.03,116.4,115.89,116.38,46100.0,116.03,116.4,115.89,116.38,46100.0
2010-06-15 13:50:00,116.36,116.84,116.35,116.61,115200.0,116.36,116.84,116.35,116.61,115200.0
2010-06-15 13:55:00,116.61,116.83,116.44,116.77,70500.0,116.61,116.83,116.44,116.77,70500.0
2010-06-15 14:00:00,116.7,116.75,116.39,116.48,47000.0,116.7,116.75,116.39,116.48,47000.0
2010-06-15 14:05:00,116.42,116.57,115.94,116.44,70900.0,116.42,116.57,115.94,116.44,70900.0
2010-06-15 14:10:00,116.42,116.49,116.21,116.36,14500.0,116.42,116.49,116.21,116.36,14500.0
2010-06-15 14:15:00,116.38,116.9,116.2,116.73,41500.0,116.38,116.9,116.2,116.73,41500.0
2010-06-15 14:20:00,116.73,116.88,116.45,116.45,42900.0,116.73,116.88,116.45,116.45,42900.0
2010-06-15 14:25:00,116.4,116.41,116.13,116.3,29500.0,116.4,116.41,116.13,116.3,29500.0
2010-06-15 14:30:00,116.3,116.37,116.08,116.15,25900.0,116.3,116.37,116.08,116.15,25900.0
2010-06-15 14:35:00,116.16,116.39,116.06,116.33,28100.0,116.16,116.39,116.06,116.33,28100.0
2010-06-15 14:40:00,116.24,116.57,116.17,116.56,16800.0,116.24,116.57,116.17,116.56,16800.0
2010-06-15 14:45:00,116.52,116.6,116.14,116.28,29100.0,116.52,116.6,116.14,116.28,29100.0
2010-06-15 14:50:00,116.27,116.41,116.16,116.24,21200.0,116.27,116.41,116.16,116.24,21200.0
2010-06-15 14:55:00,116.22,116.32,116.16,116.18,21700.0,116.22,116.32,116.16,116.18,21700.0
2010-06-15 15:00:00,116.23,116.24,116.03,116.18,33900.0,116.23,116.24,116.03,116.18,33900.0
2010-06-15 15:05:00,116.18,116.44,116.18,116.38,34000.0,116.18,116.44,116.18,116.38,34000.0
2010-06-15 15:10:00,116.34,116.35,116.2,116.24,24900.0,116.34,116.35,116.2,116.24,24900.0
2010-06-15 15:15:00,116.24,116.66,116.23,116.6,51500.0,116.24,116.66,116.23,116.6,51500.0
2010-06-15 15:20:00,116.55,117.01,116.44,116.95,61600.0,116.55,117.01,116.44,116.95,61600.0
2010-06-15 15:25:00,116.94,117.0,116.78,116.88,33500.0,116.94,117.0,116.78,116.88,33500.0
2010-06-15 15:30:00,116.83,116.87,116.63,116.76,51500.0,116.83,116.87,116.63,116.76,51500.0
2010-06-15 15:35:00,116.75,117.0,116.72,116.87,70700.0,116.75,117.0,116.72,116.87,70700.0
2010-06-15 15:40:00,116.82,117.33,116.54,117.29,131400.0,116.82,117.33,116.54,117.29,131400.0
2010-06-15 15:45:00,117.29,117.3,116.89,117.21,82300.0,117.29,117.3,116.89,117.21,82300.0
2010-06-15 15:50:00,117.19,117.55,117.12,117.36,140300.0,117.19,117.55,117.12,117.36,140300.0
2010-06-15 15:55:00,117.36,117.47,117.04,117.28,215100.0,117.36,117.47,117.04,117.28,215100.0
2010-06-16 09:30:00,115.81,116.0,115.18,115.85,88000.0,115.81,116.0,115.18,115.85,88000.0
2010-06-16 09:35:00,115.83,116.4,115.2,116.27,62300.0,115.83,116.4,115.2,116.27,62300.0
2010-06-16 09:40:00,116.29,116.89,116.08,116.63,62000.0,116.29,116.89,116.08,116.63,62000.0
2010-06-16 09:45:00,116.63,116.71,116.2,116.59,31800.0,116.63,116.71,116.2,116.59,31800.0
2010-06-16 09:50:00,116.6,116.63,116.3,116.37,32500.0,116.6,116.63,116.3,116.37,32500.0
2010-06-16 09:55:00,116.45,116.58,116.03,116.49,40400.0,116.45,116.58,116.03,116.49,40400.0
2010-06-16 10:00:00,116.48,116.99,116.43,116.93,47000.0,116.48,116.99,116.43,116.93,47000.0
2010-06-16 10:05:00,116.93,116.93,116.06,116.08,38000.0,116.93,116.93,116.06,116.08,38000.0
2010-06-16 10:10:00,116.09,116.28,116.0,116.15,46100.0,116.09,116.28,116.0,116.15,46100.0
2010-06-16 10:15:00,116.13,116.16,115.7,115.76,55000.0,116.13,116.16,115.7,115.76,55000.0
2010-06-16 10:20:00,115.72,115.91,115.61,115.87,45100.0,115.72,115.91,115.61,115.87,45100.0
2010-06-16 10:25:00,115.84,116.2,115.64,116.05,42600.0,115.84,116.2,115.64,116.05,42600.0
2010-06-16 10:30:00,116.04,116.09,115.64,115.65,36700.0,116.04,116.09,115.64,115.65,36700.0
2010-06-16 10:35:00,115.65,115.65,115.18,115.32,68500.0,115.65,115.65,115.18,115.32,68500.0
2010-06-16 10:40:00,115.33,115.68,115.26,115.68,27700.0,115.33,115.68,115.26,115.68,27700.0
2010-06-16 10:45:00,115.63,115.73,114.61,115.21,162800.0,115.63,115.73,114.61,115.21,162800.0
2010-06-16 10:50:00,115.27,115.72,115.06,115.54,60200.0,115.27,115.72,115.06,115.54,60200.0
2010-06-16 10:55:00,115.54,116.55,115.54,116.48,70500.0,115.54,116.55,115.54,116.48,70500.0
2010-06-16 11:00:00,116.42,116.77,115.98,116.07,43500.0,116.42,116.77,115.98,116.07,43500.0
2010-06-16 11:05:00,116.22,118.02,116.13,117.9,92100.0,116.22,118.02,116.13,117.9,92100.0
2010-06-16 11:10:00,117.86,118.42,117.57,117.7,88100.0,117.86,118.42,117.57,117.7,88100.0
2010-06-16 11:15:00,117.72,118.36,117.37,117.46,56800.0,117.72,118.36,117.37,117.46,56800.0
2010-06-16 11:20:00,117.4,117.44,116.99,117.44,41100.0,117.4,117.44,116.99,117.44,41100.0
2010-06-16 11:25:00,117.33,117.57,117.14,117.34,22500.0,117.33,117.57,117.14,117.34,22500.0
2010-06-16 11:30:00,117.4,117.4,116.8,116.86,40400.0,117.4,117.4,116.8,116.86,40400.0
2010-06-16 11:35:00,116.8,117.3,116.8,117.3,19000.0,116.8,117.3,116.8,117.3,19000.0
2010-06-16 11:40:00,117.31,117.71,117.31,117.5,10500.0,117.31,117.71,117.31,117.5,10500.0
2010-06-16 11:45:00,117.5,117.52,116.94,117.14,12700.0,117.5,117.52,116.94,117.14,12700.0
2010-06-16 11:50:00,117.23,117.75,117.14,117.64,14200.0,117.23,117.75,117.14,117.64,14200.0
2010-06-16 11:55:00,117.6,117.7,117.46,117.61,17500.0,117.6,117.7,117.46,117.61,17500.0
2010-06-16 12:00:00,117.65,118.82,117.59,118.64,72800.0,117.65,118.82,117.59,118.64,72800.0
2010-06-16 12:05:00,118.68,118.95,118.65,118.95,48600.0,118.68,118.95,118.65,118.95,48600.0
2010-06-16 12:10:00,118.94,119.41,118.88,119.08,83700.0,118.94,119.41,118.88,119.08,83700.0
2010-06-16 12:15:00,119.0,119.21,118.82,118.82,30900.0,119.0,119.21,118.82,118.82,30900.0
2010-06-16 12:20:00,118.82,118.91,118.71,118.9,14300.0,118.82,118.91,118.71,118.9,14300.0
2010-06-16 12:25:00,118.9,118.91,118.78,118.85,11000.0,118.9,118.91,118.78,118.85,11000.0
2010-06-16 12:30:00,118.79,119.0,118.55,118.62,11500.0,118.79,119.0,118.55,118.62,11500.0
2010-06-16 12:35:00,118.6,118.71,118.43,118.45,15000.0,118.6,118.71,118.43,118.45,15000.0
2010-06-16 12:40:00,118.45,118.45,118.04,118.26,24700.0,118.45,118.45,118.04,118.26,24700.0
2010-06-16 12:45:00,118.31,118.5,117.99,118.0,9900.0,118.31,118.5,117.99,118.0,9900.0
2010-06-16 12:50:00,117.92,118.07,117.71,118.0,15200.0,117.92,118.07,117.71,118.0,15200.0
2010-06-16 12:55:00,117.99,118.16,117.82,118.09,13000.0,117.99,118.16,117.82,118.09,13000.0
2010-06-16 13:00:00,118.16,118.2,118.0,118.16,22400.0,118.16,118.2,118.0,118.16,22400.0
2010-06-16 13:05:00,118.08,118.43,118.06,118.39,10700.0,118.08,118.43,118.06,118.39,10700.0
2010-06-16 13:10:00,118.37,118.45,118.3,118.45,13000.0,118.37,118.45,118.3,118.45,13000.0
2010-06-16 13:15:00,118.44,118.57,118.31,118.31,9400.0,118.44,118.57,118.31,118.31,9400.0
2010-06-16 13:20:00,118.35,118.79,118.33,118.75,12600.0,118.35,118.79,118.33,118.75,12600.0
2010-06-16 13:25:00,118.75,118.82,118.54,118.69,16900.0,118.75,118.82,118.54,118.69,16900.0
2010-06-16 13:30:00,118.7,118.72,118.55,118.69,7800.0,118.7,118.72,118.55,118.69,7800.0
2010-06-16 13:35:00,118.73,118.94,118.71,118.8,17500.0,118.73,118.94,118.71,118.8,17500.0
2010-06-16 13:40:00,118.84,118.93,118.79,118.86,10700.0,118.84,118.93,118.79,118.86,10700.0
2010-06-16 13:45:00,118.89,119.15,118.89,118.99,31300.0,118.89,119.15,118.89,118.99,31300.0
2010-06-16 13:50:00,118.99,119.25,118.98,119.25,21100.0,118.99,119.25,118.98,119.25,21100.0
2010-06-16 13:55:00,119.25,119.34,119.19,119.29,31300.0,119.25,119.34,119.19,119.29,31300.0
2010-06-16 14:00:00,119.31,119.89,119.29,119.8,61800.0,119.31,119.89,119.29,119.8,61800.0
2010-06-16 14:05:00,119.81,120.13,119.64,120.07,51300.0,119.81,120.13,119.64,120.07,51300.0
2010-06-16 14:10:00,120.07,120.38,119.92,120.02,92800.0,120.07,120.38,119.92,120.02,92800.0
2010-06-16 14:15:00,120.03,120.15,120.0,120.1,27600.0,120.03,120.15,120.0,120.1,27600.0
2010-06-16 14:20:00,120.08,120.44,120.08,120.33,25100.0,120.08,120.44,120.08,120.33,25100.0
2010-06-16 14:25:00,120.3,120.33,120.1,120.13,33500.0,120.3,120.33,120.1,120.13,33500.0
2010-06-16 14:30:00,120.12,120.43,120.12,120.19,35000.0,120.12,120.43,120.12,120.19,35000.0
2010-06-16 14:35:00,120.12,120.38,120.04,120.35,18200.0,120.12,120.38,120.04,120.35,18200.0
2010-06-16 14:40:00,120.25,120.28,119.91,120.0,33400.0,120.25,120.28,119.91,120.0,33400.0
2010-06-16 14:45:00,119.98,120.08,119.68,120.03,42700.0,119.98,120.08,119.68,120.03,42700.0
2010-06-16 14:50:00,120.08,120.24,119.9,120.1,26500.0,120.08,120.24,119.9,120.1,26500.0
2010-06-16 14:55:00,120.13,120.23,119.9,119.93,22800.0,120.13,120.23,119.9,119.93,22800.0
2010-06-16 15:00:00,119.93,120.0,119.5,119.5,55500.0,119.93,120.0,119.5,119.5,55500.0
2010-06-16 15:05:00,119.5,119.55,119.31,119.45,40500.0,119.5,119.55,119.31,119.45,40500.0
2010-06-16 15:10:00,119.43,119.53,119.33,119.51,21600.0,119.43,119.53,119.33,119.51,21600.0
2010-06-16 15:15:00,119.49,119.5,118.75,118.83,33700.0,119.49,119.5,118.75,118.83,33700.0
2010-06-16 15:20:00,118.75,118.76,117.76,117.76,66300.0,118.75,118.76,117.76,117.76,66300.0
2010-06-16 15:25:00,117.76,118.39,117.76,118.14,40100.0,117.76,118.39,117.76,118.14,40100.0
2010-06-16 15:30:00,118.19,118.42,117.92,118.42,36700.0,118.19,118.42,117.92,118.42,36700.0
2010-06-16 15:35:00,118.34,118.61,118.05,118.56,48500.0,118.34,118.61,118.05,118.56,48500.0
2010-06-16 15:40:00,118.54,118.78,118.26,118.58,71300.0,118.54,118.78,118.26,118.58,71300.0
2010-06-16 15:45:00,118.58,119.04,118.23,118.89,79400.0,118.58,119.04,118.23,118.89,79400.0
2010-06-16 15:50:00,118.9,119.2,118.5,118.51,95200.0,118.9,119.2,118.5,118.51,95200.0
2010-06-16 15:55:00,118.52,119.0,118.51,118.78,93300.0,118.52,119.0,118.51,118.78,93300.0
2010-06-17 09:30:00,124.93,125.88,124.11,124.14,253400.0,124.93,125.88,124.11,124.14,253400.0
2010-06-17 09:35:00,124.11,124.81,123.1,123.68,146000.0,124.11,124.81,123.1,123.68,146000.0
2010-06-17 09:40:00,123.7,123.75,122.52,122.87,140700.0,123.7,123.75,122.52,122.87,140700.0
2010-06-17 09:45:00,122.75,124.3,122.75,123.77,94300.0,122.75,124.3,122.75,123.77,94300.0
2010-06-17 09:50:00,123.79,125.01,123.62,125.0,112600.0,123.79,125.01,123.62,125.0,112600.0
2010-06-17 09:55:00,124.94,125.18,124.66,124.85,67500.0,124.94,125.18,124.66,124.85,67500.0
2010-06-17 10:00:00,124.78,124.78,123.28,123.6,132200.0,124.78,124.78,123.28,123.6,132200.0
2010-06-17 10:05:00,123.59,123.96,123.2,123.77,74600.0,123.59,123.96,123.2,123.77,74600.0
2010-06-17 10:10:00,123.87,124.09,123.48,123.48,48300.0,123.87,124.09,123.48,123.48,48300.0
2010-06-17 10:15:00,123.46,123.57,122.8,122.85,64900.0,123.46,123.57,122.8,122.85,64900.0
2010-06-17 10:20:00,122.97,123.28,122.72,123.12,63200.0,122.97,123.28,122.72,123.12,63200.0
2010-06-17 10:25:00,123.11,123.48,122.75,122.86,51800.0,123.11,123.48,122.75,122.86,51800.0
2010-06-17 10:30:00,122.91,123.19,122.66,122.99,42200.0,122.91,123.19,122.66,122.99,42200.0
2010-06-17 10:35:00,122.98,123.03,122.58,122.89,64700.0,122.98,123.03,122.58,122.89,64700.0
2010-06-17 10:40:00,122.96,123.35,122.7,123.27,51900.0,122.96,123.35,122.7,123.27,51900.0
2010-06-17 10:45:00,123.21,123.26,122.74,123.03,35400.0,123.21,123.26,122.74,123.03,35400.0
2010-06-17 10:50:00,123.03,123.81,122.85,123.78,51200.0,123.03,123.81,122.85,123.78,51200.0
2010-06-17 10:55:00,123.84,124.41,123.74,124.36,65700.0,123.84,124.41,123.74,124.36,65700.0
2010-06-17 11:00:00,124.36,124.36,123.78,123.89,57000.0,124.36,124.36,123.78,123.89,57000.0
2010-06-17 11:05:00,123.86,124.23,123.76,124.1,39800.0,123.86,124.23,123.76,124.1,39800.0
2010-06-17 11:10:00,124.07,124.4,124.07,124.27,53400.0,124.07,124.4,124.07,124.27,53400.0
2010-06-17 11:15:00,124.26,124.3,124.0,124.0,46500.0,124.26,124.3,124.0,124.0,46500.0
2010-06-17 11:20:00,124.01,124.16,123.99,124.0,20300.0,124.01,124.16,123.99,124.0,20300.0
2010-06-17 11:25:00,124.04,124.17,123.99,124.16,19000.0,124.04,124.17,123.99,124.16,19000.0
2010-06-17 11:30:00,124.1,124.25,124.06,124.24,14100.0,124.1,124.25,124.06,124.24,14100.0
2010-06-17 11:35:00,124.24,124.24,123.99,123.99,29000.0,124.24,124.24,123.99,123.99,29000.0
2010-06-17 11:40:00,124.02,124.26,123.95,124.01,17800.0,124.02,124.26,123.95,124.01,17800.0
2010-06-17 11:45:00,124.0,124.47,123.87,124.33,31900.0,124.0,124.47,123.87,124.33,31900.0
2010-06-17 11:50:00,124.29,124.55,124.21,124.28,18500.0,124.29,124.55,124.21,124.28,18500.0
2010-06-17 11:55:00,124.32,124.73,124.28,124.68,21800.0,124.32,124.73,124.28,124.68,21800.0
2010-06-17 12:00:00,124.68,124.71,124.41,124.44,18800.0,124.68,124.71,124.41,124.44,18800.0
2010-06-17 12:05:00,124.48,124.68,124.39,124.58,17200.0,124.48,124.68,124.39,124.58,17200.0
2010-06-17 12:10:00,124.57,124.71,124.41,124.6,17200.0,124.57,124.71,124.41,124.6,17200.0
2010-06-17 12:15:00,124.51,124.68,124.49,124.67,8000.0,124.51,124.68,124.49,124.67,8000.0
2010-06-17 12:20:00,124.62,124.73,124.51,124.73,16400.0,124.62,124.73,124.51,124.73,16400.0
2010-06-17 12:25:00,124.73,124.82,124.19,124.19,29800.0,124.73,124.82,124.19,124.19,29800.0
2010-06-17 12:30:00,124.28,124.48,124.1,124.33,11800.0,124.28,124.48,124.1,124.33,11800.0
2010-06-17 12:35:00,124.33,124.38,124.11,124.14,9800.0,124.33,124.38,124.11,124.14,9800.0
2010-06-17 12:40:00,124.14,124.15,123.92,123.97,16200.0,124.14,124.15,123.92,123.97,16200.0
2010-06-17 12:45:00,123.95,123.96,123.7,123.87,16600.0,123.95,123.96,123.7,123.87,16600.0
2010-06-17 12:50:00,123.89,124.09,123.87,123.93,11200.0,123.89,124.09,123.87,123.93,11200.0
2010-06-17 12:55:00,123.98,124.06,123.79,123.93,11400.0,123.98,124.06,123.79,123.93,11400.0
2010-06-17 13:00:00,123.9,123.93,123.77,123.81,7700.0,123.9,123.93,123.77,123.81,7700.0
2010-06-17 13:05:00,123.84,124.03,123.8,123.99,9500.0,123.84,124.03,123.8,123.99,9500.0
2010-06-17 13:10:00,123.9,124.03,123.9,123.98,5500.0,123.9,124.03,123.9,123.98,5500.0
2010-06-17 13:15:00,124.02,124.2,124.0,124.17,7500.0,124.02,124.2,124.0,124.17,7500.0
2010-06-17 13:20:00,124.17,124.36,124.14,124.27,21900.0,124.17,124.36,124.14,124.27,21900.0
2010-06-17 13:25:00,124.27,124.28,124.07,124.16,17800.0,124.27,124.28,124.07,124.16,17800.0
2010-06-17 13:30:00,124.19,124.33,124.1,124.27,11500.0,124.19,124.33,124.1,124.27,11500.0
2010-06-17 13:35:00,124.27,124.45,124.26,124.38,11900.0,124.27,124.45,124.26,124.38,11900.0
2010-06-17 13:40:00,124.38,124.44,124.2,124.32,12000.0,124.38,124.44,124.2,124.32,12000.0
2010-06-17 13:45:00,124.33,124.36,124.21,124.29,7800.0,124.33,124.36,124.21,124.29,7800.0
2010-06-17 13:50:00,124.23,124.26,124.0,124.22,12600.0,124.23,124.26,124.0,124.22,12600.0
2010-06-17 13:55:00,124.23,124.46,124.22,124.38,26300.0,124.23,124.46,124.22,124.38,26300.0
2010-06-17 14:00:00,124.39,124.62,124.29,124.3,30500.0,124.39,124.62,124.29,124.3,30500.0
2010-06-17 14:05:00,124.32,124.64,124.32,124.54,25600.0,124.32,124.64,124.32,124.54,25600.0
2010-06-17 14:10:00,124.49,124.51,124.17,124.36,24100.0,124.49,124.51,124.17,124.36,24100.0
2010-06-17 14:15:00,124.35,124.42,124.21,124.33,13900.0,124.35,124.42,124.21,124.33,13900.0
2010-06-17 14:20:00,124.33,124.43,124.28,124.32,7900.0,124.33,124.43,124.28,124.32,7900.0
2010-06-17 14:25:00,124.29,124.4,124.09,124.15,23000.0,124.29,124.4,124.09,124.15,23000.0
2010-06-17 14:30:00,124.13,124.2,123.86,123.9,24800.0,124.13,124.2,123.86,123.9,24800.0
2010-06-17 14:35:00,123.92,124.04,123.84,124.0,10600.0,123.92,124.04,123.84,124.0,10600.0
2010-06-17 14:40:00,124.0,124.13,123.59,123.63,25100.0,124.0,124.13,123.59,123.63,25100.0
2010-06-17 14:45:00,123.6,123.79,123.4,123.57,38100.0,123.6,123.79,123.4,123.57,38100.0
2010-06-17 14:50:00,123.54,123.8,123.53,123.66,19200.0,123.54,123.8,123.53,123.66,19200.0
2010-06-17 14:55:00,123.68,123.84,123.66,123.77,16000.0,123.68,123.84,123.66,123.77,16000.0
2010-06-17 15:00:00,123.78,123.78,123.26,123.4,35100.0,123.78,123.78,123.26,123.4,35100.0
2010-06-17 15:05:00,123.35,123.45,123.1,123.17,19100.0,123.35,123.45,123.1,123.17,19100.0
2010-06-17 15:10:00,123.18,123.39,122.76,122.76,28300.0,123.18,123.39,122.76,122.76,28300.0
2010-06-17 15:15:00,122.8,123.07,122.74,123.06,45700.0,122.8,123.07,122.74,123.06,45700.0
2010-06-17 15:20:00,123.08,123.2,122.85,123.1,25300.0,123.08,123.2,122.85,123.1,25300.0
2010-06-17 15:25:00,123.02,123.05,122.76,122.79,20500.0,123.02,123.05,122.76,122.79,20500.0
2010-06-17 15:30:00,122.85,123.46,122.85,123.41,33500.0,122.85,123.46,122.85,123.41,33500.0
2010-06-17 15:35:00,123.36,123.59,123.24,123.44,28600.0,123.36,123.59,123.24,123.44,28600.0
2010-06-17 15:40:00,123.38,123.6,123.25,123.27,26100.0,123.38,123.6,123.25,123.27,26100.0
2010-06-17 15:45:00,123.32,123.65,123.3,123.6,59600.0,123.32,123.65,123.3,123.6,59600.0
2010-06-17 15:50:00,123.6,123.84,123.51,123.65,81600.0,123.6,123.84,123.51,123.65,81600.0
2010-06-17 15:55:00,123.6,123.69,123.37,123.45,110700.0,123.6,123.69,123.37,123.45,110700.0
2010-06-18 09:30:00,125.1,125.37,124.15,124.41,299700.0,125.1,125.37,124.15,124.41,299700.0
2010-06-18 09:35:00,124.45,124.5,123.76,123.93,69200.0,124.45,124.5,123.76,123.93,69200.0
2010-06-18 09:40:00,123.99,124.05,123.26,123.85,57000.0,123.99,124.05,123.26,123.85,57000.0
2010-06-18 09:45:00,123.8,123.94,123.52,123.59,22700.0,123.8,123.94,123.52,123.59,22700.0
2010-06-18 09:50:00,123.58,123.68,123.01,123.27,41100.0,123.58,123.68,123.01,123.27,41100.0
2010-06-18 09:55:00,123.21,123.25,122.25,122.25,52300.0,123.21,123.25,122.25,122.25,52300.0
2010-06-18 10:00:00,122.25,122.4,121.68,121.88,85300.0,122.25,122.4,121.68,121.88,85300.0
2010-06-18 10:05:00,121.89,122.72,121.79,122.59,48200.0,121.89,122.72,121.79,122.59,48200.0
2010-06-18 10:10:00,122.58,122.82,122.23,122.23,33300.0,122.58,122.82,122.23,122.23,33300.0
2010-06-18 10:15:00,122.23,122.51,122.17,122.46,17600.0,122.23,122.51,122.17,122.46,17600.0
2010-06-18 10:20:00,122.48,122.57,121.92,122.05,31100.0,122.48,122.57,121.92,122.05,31100.0
2010-06-18 10:25:00,122.05,122.61,121.91,122.61,31400.0,122.05,122.61,121.91,122.61,31400.0
2010-06-18 10:30:00,122.65,122.9,122.55,122.78,31000.0,122.65,122.9,122.55,122.78,31000.0
2010-06-18 10:35:00,122.74,122.99,122.56,122.72,35200.0,122.74,122.99,122.56,122.72,35200.0
2010-06-18 10:40:00,122.83,122.83,122.3,122.5,35800.0,122.83,122.83,122.3,122.5,35800.0
2010-06-18 10:45:00,122.56,122.87,122.52,122.87,22300.0,122.56,122.87,122.52,122.87,22300.0
2010-06-18 10:50:00,122.91,123.55,122.89,123.4,53800.0,122.91,123.55,122.89,123.4,53800.0
2010-06-18 10:55:00,123.51,123.8,123.4,123.63,51900.0,123.51,123.8,123.4,123.63,51900.0
2010-06-18 11:00:00,123.59,123.63,123.01,123.25,40100.0,123.59,123.63,123.01,123.25,40100.0
2010-06-18 11:05:00,123.23,123.54,123.21,123.27,15100.0,123.23,123.54,123.21,123.27,15100.0
2010-06-18 11:10:00,123.28,123.54,123.1,123.12,30100.0,123.28,123.54,123.1,123.12,30100.0
2010-06-18 11:15:00,123.1,123.11,122.89,122.98,17100.0,123.1,123.11,122.89,122.98,17100.0
2010-06-18 11:20:00,122.99,123.19,122.85,123.17,18600.0,122.99,123.19,122.85,123.17,18600.0
2010-06-18 11:25:00,123.19,123.19,122.91,122.94,4200.0,123.19,123.19,122.91,122.94,4200.0
2010-06-18 11:30:00,122.91,122.98,122.72,122.85,21600.0,122.91,122.98,122.72,122.85,21600.0
2010-06-18 11:35:00,122.88,122.93,122.69,122.7,23200.0,122.88,122.93,122.69,122.7,23200.0
2010-06-18 11:40:00,122.74,122.79,122.54,122.72,12700.0,122.74,122.79,122.54,122.72,12700.0
2010-06-18 11:45:00,122.67,122.67,122.47,122.65,10300.0,122.67,122.67,122.47,122.65,10300.0
2010-06-18 11:50:00,122.66,123.0,122.54,122.96,24200.0,122.66,123.0,122.54,122.96,24200.0
2010-06-18 11:55:00,122.95,122.95,122.85,122.93,13900.0,122.95,122.95,122.85,122.93,13900.0
2010-06-18 12:00:00,122.95,123.36,122.95,123.3,26800.0,122.95,123.36,122.95,123.3,26800.0
2010-06-18 12:05:00,123.29,123.43,123.25,123.39,30700.0,123.29,123.43,123.25,123.39,30700.0
2010-06-18 12:10:00,123.36,123.47,123.14,123.14,13500.0,123.36,123.47,123.14,123.14,13500.0
2010-06-18 12:15:00,123.2,123.27,123.17,123.21,9900.0,123.2,123.27,123.17,123.21,9900.0
2010-06-18 12:20:00,123.21,123.28,122.61,122.62,30500.0,123.21,123.28,122.61,122.62,30500.0
2010-06-18 12:25:00,122.63,122.88,122.63,122.85,14000.0,122.63,122.88,122.63,122.85,14000.0
2010-06-18 12:30:00,122.9,123.0,122.83,122.93,7400.0,122.9,123.0,122.83,122.93,7400.0
2010-06-18 12:35:00,122.9,123.01,122.73,122.8,7400.0,122.9,123.01,122.73,122.8,7400.0
2010-06-18 12:40:00,122.84,122.95,122.75,122.78,21000.0,122.84,122.95,122.75,122.78,21000.0
2010-06-18 12:45:00,122.8,122.92,122.77,122.86,28800.0,122.8,122.92,122.77,122.86,28800.0
2010-06-18 12:50:00,122.86,123.17,122.83,123.16,12500.0,122.86,123.17,122.83,123.16,12500.0
2010-06-18 12:55:00,123.21,123.24,123.04,123.06,21900.0,123.21,123.24,123.04,123.06,21900.0
2010-06-18 13:00:00,123.04,123.28,123.03,123.19,24600.0,123.04,123.28,123.03,123.19,24600.0
2010-06-18 13:05:00,123.13,123.14,122.95,123.07,5800.0,123.13,123.14,122.95,123.07,5800.0
2010-06-18 13:10:00,123.03,123.21,123.03,123.18,25600.0,123.03,123.21,123.03,123.18,25600.0
2010-06-18 13:15:00,123.17,123.32,123.06,123.15,23700.0,123.17,123.32,123.06,123.15,23700.0
2010-06-18 13:20:00,123.09,123.24,123.09,123.2,4800.0,123.09,123.24,123.09,123.2,4800.0
2010-06-18 13:25:00,123.25,123.25,122.95,122.97,6500.0,123.25,123.25,122.95,122.97,6500.0
2010-06-18 13:30:00,122.95,123.01,122.82,122.92,6100.0,122.95,123.01,122.82,122.92,6100.0
2010-06-18 13:35:00,122.96,123.24,122.96,123.24,4600.0,122.96,123.24,122.96,123.24,4600.0
2010-06-18 13:40:00,123.23,123.25,123.11,123.16,4900.0,123.23,123.25,123.11,123.16,4900.0
2010-06-18 13:45:00,123.15,123.22,122.89,123.06,10500.0,123.15,123.22,122.89,123.06,10500.0
2010-06-18 13:50:00,123.02,123.02,122.82,122.92,6100.0,123.02,123.02,122.82,122.92,6100.0
2010-06-18 13:55:00,122.85,123.0,122.83,122.93,5900.0,122.85,123.0,122.83,122.93,5900.0
2010-06-18 14:00:00,122.91,122.91,122.78,122.83,5600.0,122.91,122.91,122.78,122.83,5600.0
2010-06-18 14:05:00,122.83,122.92,122.72,122.87,8300.0,122.83,122.92,122.72,122.87,8300.0
2010-06-18 14:10:00,122.84,123.17,122.84,123.09,8500.0,122.84,123.17,122.84,123.09,8500.0
2010-06-18 14:15:00,123.08,123.24,123.04,123.04,11000.0,123.08,123.24,123.04,123.04,11000.0
2010-06-18 14:20:00,123.05,123.1,122.84,122.94,6900.0,123.05,123.1,122.84,122.94,6900.0
2010-06-18 14:25:00,122.96,123.12,122.92,123.1,6500.0,122.96,123.12,122.92,123.1,6500.0
2010-06-18 14:30:00,123.04,123.1,122.99,123.02,10200.0,123.04,123.1,122.99,123.02,10200.0
2010-06-18 14:35:00,122.99,123.12,122.93,123.02,11800.0,122.99,123.12,122.93,123.02,11800.0
2010-06-18 14:40:00,123.05,123.19,123.04,123.08,14200.0,123.05,123.19,123.04,123.08,14200.0
2010-06-18 14:45:00,123.11,123.4,123.09,123.32,16100.0,123.11,123.4,123.09,123.32,16100.0
2010-06-18 14:50:00,123.31,123.41,123.31,123.37,9900.0,123.31,123.41,123.31,123.37,9900.0
2010-06-18 14:55:00,123.37,123.45,123.34,123.35,11700.0,123.37,123.45,123.34,123.35,11700.0
2010-06-18 15:00:00,123.3,123.3,123.14,123.19,12900.0,123.3,123.3,123.14,123.19,12900.0
2010-06-18 15:05:00,123.23,123.25,122.95,122.95,11800.0,123.23,123.25,122.95,122.95,11800.0
2010-06-18 15:10:00,122.95,123.14,122.95,123.13,18700.0,122.95,123.14,122.95,123.13,18700.0
2010-06-18 15:15:00,123.1,123.23,123.05,123.15,10900.0,123.1,123.23,123.05,123.15,10900.0
2010-06-18 15:20:00,123.12,123.4,123.12,123.39,22000.0,123.12,123.4,123.12,123.39,22000.0
2010-06-18 15:25:00,123.37,123.87,123.35,123.75,40400.0,123.37,123.87,123.35,123.75,40400.0
2010-06-18 15:30:00,123.73,123.78,123.53,123.53,25300.0,123.73,123.78,123.53,123.53,25300.0
2010-06-18 15:35:00,123.56,123.76,123.22,123.53,43300.0,123.56,123.76,123.22,123.53,43300.0
2010-06-18 15:40:00,123.55,123.74,123.43,123.7,46800.0,123.55,123.74,123.43,123.7,46800.0
2010-06-18 15:45:00,123.67,123.96,123.63,123.76,77100.0,123.67,123.96,123.63,123.76,77100.0
2010-06-18 15:50:00,123.74,123.82,123.67,123.79,69900.0,123.74,123.82,123.67,123.79,69900.0
2010-06-18 15:55:00,123.79,124.13,123.74,123.76,93500.0,123.79,124.13,123.74,123.76,93500.0
2010-06-21 09:30:00,125.5,125.98,125.01,125.22,80300.0,125.5,125.98,125.01,125.22,80300.0
2010-06-21 09:35:00,125.19,125.84,125.18,125.37,73700.0,125.19,125.84,125.18,125.37,73700.0
2010-06-21 09:40:00,125.4,125.45,125.05,125.3,33000.0,125.4,125.45,125.05,125.3,33000.0
2010-06-21 09:45:00,125.2,125.3,124.81,125.23,52500.0,125.2,125.3,124.81,125.23,52500.0
2010-06-21 09:50:00,125.25,125.54,125.05,125.45,56400.0,125.25,125.54,125.05,125.45,56400.0
2010-06-21 09:55:00,125.45,125.51,125.13,125.31,37000.0,125.45,125.51,125.13,125.31,37000.0
2010-06-21 10:00:00,125.32,125.6,125.21,125.29,37700.0,125.32,125.6,125.21,125.29,37700.0
2010-06-21 10:05:00,125.29,125.36,125.0,125.09,35200.0,125.29,125.36,125.0,125.09,35200.0
2010-06-21 10:10:00,125.03,125.44,124.95,125.42,43200.0,125.03,125.44,124.95,125.42,43200.0
2010-06-21 10:15:00,125.45,126.21,125.39,125.99,72100.0,125.45,126.21,125.39,125.99,72100.0
2010-06-21 10:20:00,126.0,126.49,125.95,126.25,44200.0,126.0,126.49,125.95,126.25,44200.0
2010-06-21 10:25:00,126.27,126.41,126.0,126.16,36800.0,126.27,126.41,126.0,126.16,36800.0
2010-06-21 10:30:00,126.2,126.29,126.03,126.06,19000.0,126.2,126.29,126.03,126.06,19000.0
2010-06-21 10:35:00,126.05,126.26,125.65,126.1,29000.0,126.05,126.26,125.65,126.1,29000.0
2010-06-21 10:40:00,126.11,126.24,126.0,126.14,15600.0,126.11,126.24,126.0,126.14,15600.0
2010-06-21 10:45:00,126.13,126.23,126.08,126.16,15500.0,126.13,126.23,126.08,126.16,15500.0
2010-06-21 10:50:00,126.09,126.13,125.5,125.8,24300.0,126.09,126.13,125.5,125.8,24300.0
2010-06-21 10:55:00,125.72,125.72,125.5,125.53,13100.0,125.72,125.72,125.5,125.53,13100.0
2010-06-21 11:00:00,125.63,125.63,125.26,125.54,21800.0,125.63,125.63,125.26,125.54,21800.0
2010-06-21 11:05:00,125.5,125.65,125.26,125.65,14800.0,125.5,125.65,125.26,125.65,14800.0
2010-06-21 11:10:00,125.58,125.71,125.48,125.65,12200.0,125.58,125.71,125.48,125.65,12200.0
2010-06-21 11:15:00,125.64,125.94,125.63,125.64,19900.0,125.64,125.94,125.63,125.64,19900.0
2010-06-21 11:20:00,125.64,125.73,125.37,125.51,18100.0,125.64,125.73,125.37,125.51,18100.0
2010-06-21 11:25:00,125.48,125.64,125.35,125.57,15000.0,125.48,125.64,125.35,125.57,15000.0
2010-06-21 11:30:00,125.56,125.58,125.46,125.55,17400.0,125.56,125.58,125.46,125.55,17400.0
2010-06-21 11:35:00,125.55,125.6,125.43,125.58,19000.0,125.55,125.6,125.43,125.58,19000.0
2010-06-21 11:40:00,125.57,125.7,125.42,125.62,13700.0,125.57,125.7,125.42,125.62,13700.0
2010-06-21 11:45:00,125.63,125.63,125.3,125.3,14800.0,125.63,125.63,125.3,125.3,14800.0
2010-06-21 11:50:00,125.32,125.32,125.13,125.15,17100.0,125.32,125.32,125.13,125.15,17100.0
2010-06-21 11:55:00,125.15,125.32,125.09,125.12,14300.0,125.15,125.32,125.09,125.12,14300.0
2010-06-21 12:00:00,125.16,125.26,124.9,125.26,17300.0,125.16,125.26,124.9,125.26,17300.0
2010-06-21 12:05:00,125.22,125.25,124.94,124.94,13900.0,125.22,125.25,124.94,124.94,13900.0
2010-06-21 12:10:00,124.99,125.0,124.81,124.9,19000.0,124.99,125.0,124.81,124.9,19000.0
2010-06-21 12:15:00,124.85,124.93,124.6,124.64,12100.0,124.85,124.93,124.6,124.64,12100.0
2010-06-21 12:20:00,124.6,124.64,124.3,124.3,15400.0,124.6,124.64,124.3,124.3,15400.0
2010-06-21 12:25:00,124.29,124.38,124.07,124.1,17800.0,124.29,124.38,124.07,124.1,17800.0
2010-06-21 12:30:00,124.07,124.53,123.92,124.47,20700.0,124.07,124.53,123.92,124.47,20700.0
2010-06-21 12:35:00,124.46,124.46,123.98,124.12,13400.0,124.46,124.46,123.98,124.12,13400.0
2010-06-21 12:40:00,124.15,124.3,124.04,124.04,6700.0,124.15,124.3,124.04,124.04,6700.0
2010-06-21 12:45:00,124.09,124.11,124.04,124.05,7900.0,124.09,124.11,124.04,124.05,7900.0
2010-06-21 12:50:00,124.05,124.09,123.81,123.85,22400.0,124.05,124.09,123.81,123.85,22400.0
2010-06-21 12:55:00,123.86,124.28,123.83,124.28,28600.0,123.86,124.28,123.83,124.28,28600.0
2010-06-21 13:00:00,124.25,124.7,124.16,124.61,21100.0,124.25,124.7,124.16,124.61,21100.0
2010-06-21 13:05:00,124.54,124.73,124.47,124.68,10700.0,124.54,124.73,124.47,124.68,10700.0
2010-06-21 13:10:00,124.71,124.8,124.67,124.73,10900.0,124.71,124.8,124.67,124.73,10900.0
2010-06-21 13:15:00,124.66,124.78,124.47,124.54,23800.0,124.66,124.78,124.47,124.54,23800.0
2010-06-21 13:20:00,124.55,124.55,124.1,124.1,10300.0,124.55,124.55,124.1,124.1,10300.0
2010-06-21 13:25:00,124.19,124.48,124.17,124.3,14800.0,124.19,124.48,124.17,124.3,14800.0
2010-06-21 13:30:00,124.37,124.46,124.08,124.46,8600.0,124.37,124.46,124.08,124.46,8600.0
2010-06-21 13:35:00,124.44,124.44,123.74,123.79,19200.0,124.44,124.44,123.74,123.79,19200.0
2010-06-21 13:40:00,123.73,124.28,123.73,123.9,14300.0,123.73,124.28,123.73,123.9,14300.0
2010-06-21 13:45:00,123.87,123.97,123.6,123.88,9900.0,123.87,123.97,123.6,123.88,9900.0
2010-06-21 13:50:00,123.88,123.93,123.67,123.67,21300.0,123.88,123.93,123.67,123.67,21300.0
2010-06-21 13:55:00,123.78,124.07,123.62,123.65,13400.0,123.78,124.07,123.62,123.65,13400.0
2010-06-21 14:00:00,123.65,123.7,123.29,123.29,29200.0,123.65,123.7,123.29,123.29,29200.0
2010-06-21 14:05:00,123.25,123.54,123.1,123.53,17000.0,123.25,123.54,123.1,123.53,17000.0
2010-06-21 14:10:00,123.45,123.72,123.32,123.66,16200.0,123.45,123.72,123.32,123.66,16200.0
2010-06-21 14:15:00,123.7,124.04,123.7,123.87,16800.0,123.7,124.04,123.7,123.87,16800.0
2010-06-21 14:20:00,123.83,124.17,123.83,124.03,15200.0,123.83,124.17,123.83,124.03,15200.0
2010-06-21 14:25:00,124.09,124.1,123.51,123.54,13500.0,124.09,124.1,123.51,123.54,13500.0
2010-06-21 14:30:00,123.57,123.65,123.4,123.53,10000.0,123.57,123.65,123.4,123.53,10000.0
2010-06-21 14:35:00,123.54,123.75,123.4,123.46,9700.0,123.54,123.75,123.4,123.46,9700.0
2010-06-21 14:40:00,123.45,123.56,123.24,123.24,18800.0,123.45,123.56,123.24,123.24,18800.0
2010-06-21 14:45:00,123.32,123.32,123.03,123.03,32700.0,123.32,123.32,123.03,123.03,32700.0
2010-06-21 14:50:00,123.05,123.34,123.02,123.19,23000.0,123.05,123.34,123.02,123.19,23000.0
2010-06-21 14:55:00,123.19,123.26,123.04,123.19,14300.0,123.19,123.26,123.04,123.19,14300.0
2010-06-21 15:00:00,123.07,123.2,122.67,122.74,25900.0,123.07,123.2,122.67,122.74,25900.0
2010-06-21 15:05:00,122.71,122.92,122.5,122.65,39000.0,122.71,122.92,122.5,122.65,39000.0
2010-06-21 15:10:00,122.56,122.56,121.64,121.64,27000.0,122.56,122.56,121.64,121.64,27000.0
2010-06-21 15:15:00,121.63,122.37,121.63,121.8,27600.0,121.63,122.37,121.63,121.8,27600.0
2010-06-21 15:20:00,121.75,122.19,121.75,121.99,33800.0,121.75,122.19,121.75,121.99,33800.0
2010-06-21 15:25:00,121.9,122.4,121.78,122.21,22300.0,121.9,122.4,121.78,122.21,22300.0
2010-06-21 15:30:00,122.2,122.49,122.01,122.22,34500.0,122.2,122.49,122.01,122.22,34500.0
2010-06-21 15:35:00,122.22,122.37,122.08,122.08,32100.0,122.22,122.37,122.08,122.08,32100.0
2010-06-21 15:40:00,122.06,122.07,121.56,121.79,46300.0,122.06,122.07,121.56,121.79,46300.0
2010-06-21 15:45:00,121.8,121.9,121.52,121.75,68000.0,121.8,121.9,121.52,121.75,68000.0
2010-06-21 15:50:00,121.78,122.39,121.76,122.24,80200.0,121.78,122.39,121.76,122.24,80200.0
2010-06-21 15:55:00,122.25,122.49,122.22,122.45,79800.0,122.25,122.49,122.22,122.45,79800.0
2010-06-22 09:30:00,122.67,123.45,122.5,122.67,31400.0,122.67,123.45,122.5,122.67,31400.0
2010-06-22 09:35:00,122.91,123.47,122.84,123.32,31000.0,122.91,123.47,122.84,123.32,31000.0
2010-06-22 09:40:00,123.32,123.89,122.85,123.88,37000.0,123.32,123.89,122.85,123.88,37000.0
2010-06-22 09:45:00,123.89,124.5,123.87,123.97,51300.0,123.89,124.5,123.87,123.97,51300.0
2010-06-22 09:50:00,123.94,124.11,123.56,123.68,25900.0,123.94,124.11,123.56,123.68,25900.0
2010-06-22 09:55:00,123.71,124.18,123.71,123.8,10800.0,123.71,124.18,123.71,123.8,10800.0
2010-06-22 10:00:00,123.93,123.93,123.0,123.1,27500.0,123.93,123.93,123.0,123.1,27500.0
2010-06-22 10:05:00,122.97,123.0,122.25,122.81,27400.0,122.97,123.0,122.25,122.81,27400.0
2010-06-22 10:10:00,122.78,123.11,122.66,123.09,17200.0,122.78,123.11,122.66,123.09,17200.0
2010-06-22 10:15:00,123.09,123.14,122.39,122.6,19800.0,123.09,123.14,122.39,122.6,19800.0
2010-06-22 10:20:00,122.57,122.72,122.35,122.7,21900.0,122.57,122.72,122.35,122.7,21900.0
2010-06-22 10:25:00,122.7,123.1,122.7,122.8,25700.0,122.7,123.1,122.7,122.8,25700.0
2010-06-22 10:30:00,122.89,122.89,122.47,122.51,10000.0,122.89,122.89,122.47,122.51,10000.0
2010-06-22 10:35:00,122.49,122.75,122.43,122.67,23300.0,122.49,122.75,122.43,122.67,23300.0
2010-06-22 10:40:00,122.75,123.33,122.69,123.33,19700.0,122.75,123.33,122.69,123.33,19700.0
2010-06-22 10:45:00,123.4,123.44,122.97,123.3,18800.0,123.4,123.44,122.97,123.3,18800.0
2010-06-22 10:50:00,123.25,123.63,123.25,123.58,18300.0,123.25,123.63,123.25,123.58,18300.0
2010-06-22 10:55:00,123.59,123.69,123.02,123.35,10000.0,123.59,123.69,123.02,123.35,10000.0
2010-06-22 11:00:00,123.37,123.37,123.09,123.09,7600.0,123.37,123.37,123.09,123.09,7600.0
2010-06-22 11:05:00,123.12,123.12,122.73,122.82,16700.0,123.12,123.12,122.73,122.82,16700.0
2010-06-22 11:10:00,122.79,123.1,122.56,123.1,18000.0,122.79,123.1,122.56,123.1,18000.0
2010-06-22 11:15:00,123.06,123.4,123.0,123.08,5800.0,123.06,123.4,123.0,123.08,5800.0
2010-06-22 11:20:00,123.03,123.59,122.95,123.53,7800.0,123.03,123.59,122.95,123.53,7800.0
2010-06-22 11:25:00,123.55,123.57,123.23,123.34,9300.0,123.55,123.57,123.23,123.34,9300.0
2010-06-22 11:30:00,123.35,123.75,123.35,123.71,11200.0,123.35,123.75,123.35,123.71,11200.0
2010-06-22 11:35:00,123.71,124.0,123.24,123.4,32100.0,123.71,124.0,123.24,123.4,32100.0
2010-06-22 11:40:00,123.38,123.59,123.16,123.32,12500.0,123.38,123.59,123.16,123.32,12500.0
2010-06-22 11:45:00,123.27,123.64,123.16,123.63,16600.0,123.27,123.64,123.16,123.63,16600.0
2010-06-22 11:50:00,123.52,123.58,123.36,123.38,6000.0,123.52,123.58,123.36,123.38,6000.0
2010-06-22 11:55:00,123.37,123.37,123.15,123.35,5300.0,123.37,123.37,123.15,123.35,5300.0
2010-06-22 12:00:00,123.35,123.43,122.93,123.07,7700.0,123.35,123.43,122.93,123.07,7700.0
2010-06-22 12:05:00,123.09,123.16,122.8,122.99,4300.0,123.09,123.16,122.8,122.99,4300.0
2010-06-22 12:10:00,123.04,123.17,122.9,123.04,3900.0,123.04,123.17,122.9,123.04,3900.0
2010-06-22 12:15:00,122.99,123.08,122.7,122.93,13000.0,122.99,123.08,122.7,122.93,13000.0
2010-06-22 12:20:00,122.98,123.06,122.75,122.87,4300.0,122.98,123.06,122.75,122.87,4300.0
2010-06-22 12:25:00,122.87,122.9,122.51,122.55,7800.0,122.87,122.9,122.51,122.55,7800.0
2010-06-22 12:30:00,122.59,122.68,122.15,122.15,46400.0,122.59,122.68,122.15,122.15,46400.0
2010-06-22 12:35:00,122.16,122.39,122.16,122.32,8800.0,122.16,122.39,122.16,122.32,8800.0
2010-06-22 12:40:00,122.32,122.5,122.24,122.38,9900.0,122.32,122.5,122.24,122.38,9900.0
2010-06-22 12:45:00,122.39,122.57,122.23,122.37,10200.0,122.39,122.57,122.23,122.37,10200.0
2010-06-22 12:50:00,122.39,122.56,122.22,122.56,3600.0,122.39,122.56,122.22,122.56,3600.0
2010-06-22 12:55:00,122.59,122.59,122.27,122.36,15400.0,122.59,122.59,122.27,122.36,15400.0
2010-06-22 13:00:00,122.36,122.72,122.15,122.7,7400.0,122.36,122.72,122.15,122.7,7400.0
2010-06-22 13:05:00,122.6,122.72,122.46,122.55,3500.0,122.6,122.72,122.46,122.55,3500.0
2010-06-22 13:10:00,122.54,122.54,122.41,122.48,6000.0,122.54,122.54,122.41,122.48,6000.0
2010-06-22 13:15:00,122.52,122.6,122.28,122.56,6800.0,122.52,122.6,122.28,122.56,6800.0
2010-06-22 13:20:00,122.48,122.5,122.27,122.42,7000.0,122.48,122.5,122.27,122.42,7000.0
2010-06-22 13:25:00,122.45,122.45,121.7,121.79,19300.0,122.45,122.45,121.7,121.79,19300.0
2010-06-22 13:30:00,121.86,121.89,121.62,121.76,6800.0,121.86,121.89,121.62,121.76,6800.0
2010-06-22 13:35:00,121.77,121.89,121.76,121.85,2500.0,121.77,121.89,121.76,121.85,2500.0
2010-06-22 13:40:00,121.93,122.53,121.91,122.5,12700.0,121.93,122.53,121.91,122.5,12700.0
2010-06-22 13:45:00,122.51,122.57,121.84,122.15,19600.0,122.51,122.57,121.84,122.15,19600.0
2010-06-22 13:50:00,122.13,122.2,121.62,121.77,13200.0,122.13,122.2,121.62,121.77,13200.0
2010-06-22 13:55:00,121.77,121.79,121.62,121.71,4300.0,121.77,121.79,121.62,121.71,4300.0
2010-06-22 14:00:00,121.7,121.8,121.26,121.26,18400.0,121.7,121.8,121.26,121.26,18400.0
2010-06-22 14:05:00,121.25,121.53,121.2,121.28,19700.0,121.25,121.53,121.2,121.28,19700.0
2010-06-22 14:10:00,121.21,121.55,121.12,121.42,27500.0,121.21,121.55,121.12,121.42,27500.0
2010-06-22 14:15:00,121.48,121.5,121.23,121.38,6300.0,121.48,121.5,121.23,121.38,6300.0
2010-06-22 14:20:00,121.31,121.35,121.07,121.09,8300.0,121.31,121.35,121.07,121.09,8300.0
2010-06-22 14:25:00,121.05,121.18,120.64,121.04,34200.0,121.05,121.18,120.64,121.04,34200.0
2010-06-22 14:30:00,121.04,121.28,120.8,121.22,40000.0,121.04,121.28,120.8,121.22,40000.0
2010-06-22 14:35:00,121.23,121.76,121.0,121.09,50100.0,121.23,121.76,121.0,121.09,50100.0
2010-06-22 14:40:00,121.0,121.14,120.66,120.96,25800.0,121.0,121.14,120.66,120.96,25800.0
2010-06-22 14:45:00,120.93,121.13,120.4,120.45,46700.0,120.93,121.13,120.4,120.45,46700.0
2010-06-22 14:50:00,120.48,120.69,120.05,120.48,33200.0,120.48,120.69,120.05,120.48,33200.0
2010-06-22 14:55:00,120.47,120.51,120.0,120.22,44900.0,120.47,120.51,120.0,120.22,44900.0
2010-06-22 15:00:00,120.22,120.58,120.05,120.44,37100.0,120.22,120.58,120.05,120.44,37100.0
2010-06-22 15:05:00,120.47,120.73,120.29,120.29,24800.0,120.47,120.73,120.29,120.29,24800.0
2010-06-22 15:10:00,120.32,120.63,120.12,120.61,14000.0,120.32,120.63,120.12,120.61,14000.0
2010-06-22 15:15:00,120.41,121.13,120.35,120.67,30900.0,120.41,121.13,120.35,120.67,30900.0
2010-06-22 15:20:00,120.72,120.94,120.25,120.34,21400.0,120.72,120.94,120.25,120.34,21400.0
2010-06-22 15:25:00,120.25,120.9,120.2,120.47,47100.0,120.25,120.9,120.2,120.47,47100.0
2010-06-22 15:30:00,120.41,120.57,120.01,120.19,41300.0,120.41,120.57,120.01,120.19,41300.0
2010-06-22 15:35:00,120.16,120.21,120.0,120.17,31400.0,120.16,120.21,120.0,120.17,31400.0
2010-06-22 15:40:00,120.18,120.25,119.86,120.09,74900.0,120.18,120.25,119.86,120.09,74900.0
2010-06-22 15:45:00,120.16,120.34,119.94,120.16,45400.0,120.16,120.34,119.94,120.16,45400.0
2010-06-22 15:50:00,120.15,120.18,119.81,120.09,60000.0,120.15,120.18,119.81,120.09,60000.0
2010-06-22 15:55:00,120.01,120.13,119.7,119.84,79400.0,120.01,120.13,119.7,119.84,79400.0
2010-06-23 09:30:00,120.02,120.74,119.19,119.36,27000.0,120.02,120.74,119.19,119.36,27000.0
2010-06-23 09:35:00,119.25,119.69,118.42,119.2,28800.0,119.25,119.69,118.42,119.2,28800.0
2010-06-23 09:40:00,119.18,119.18,118.2,118.81,25800.0,119.18,119.18,118.2,118.81,25800.0
2010-06-23 09:45:00,118.82,118.93,118.47,118.82,16700.0,118.82,118.93,118.47,118.82,16700.0
2010-06-23 09:50:00,118.76,119.19,118.64,119.09,35300.0,118.76,119.19,118.64,119.09,35300.0
2010-06-23 09:55:00,119.1,119.2,118.52,118.8,16600.0,119.1,119.2,118.52,118.8,16600.0
2010-06-23 10:00:00,118.81,118.88,117.92,118.37,42600.0,118.81,118.88,117.92,118.37,42600.0
2010-06-23 10:05:00,118.37,118.48,117.33,117.95,41900.0,118.37,118.48,117.33,117.95,41900.0
2010-06-23 10:10:00,117.95,117.99,117.6,117.87,25900.0,117.95,117.99,117.6,117.87,25900.0
2010-06-23 10:15:00,117.98,118.3,117.84,118.2,30500.0,117.98,118.3,117.84,118.2,30500.0
2010-06-23 10:20:00,118.2,118.26,117.34,117.34,31000.0,118.2,118.26,117.34,117.34,31000.0
2010-06-23 10:25:00,117.34,117.56,116.75,116.93,45900.0,117.34,117.56,116.75,116.93,45900.0
2010-06-23 10:30:00,116.83,117.66,116.83,117.47,24300.0,116.83,117.66,116.83,117.47,24300.0
2010-06-23 10:35:00,117.33,117.88,117.33,117.34,23200.0,117.33,117.88,117.33,117.34,23200.0
2010-06-23 10:40:00,117.43,117.84,117.16,117.75,25500.0,117.43,117.84,117.16,117.75,25500.0
2010-06-23 10:45:00,117.83,118.4,117.6,118.4,23400.0,117.83,118.4,117.6,118.4,23400.0
2010-06-23 10:50:00,118.35,118.59,118.21,118.45,22700.0,118.35,118.59,118.21,118.45,22700.0
2010-06-23 10:55:00,118.43,118.65,118.3,118.53,15600.0,118.43,118.65,118.3,118.53,15600.0
2010-06-23 11:00:00,118.55,118.55,118.17,118.29,14200.0,118.55,118.55,118.17,118.29,14200.0
2010-06-23 11:05:00,118.32,118.6,118.3,118.6,12700.0,118.32,118.6,118.3,118.6,12700.0
2010-06-23 11:10:00,118.4,118.4,117.73,117.95,11700.0,118.4,118.4,117.73,117.95,11700.0
2010-06-23 11:15:00,118.07,118.13,117.84,118.13,3100.0,118.07,118.13,117.84,118.13,3100.0
2010-06-23 11:20:00,118.12,118.45,117.89,117.98,13400.0,118.12,118.45,117.89,117.98,13400.0
2010-06-23 11:25:00,118.01,118.37,117.9,118.3,7400.0,118.01,118.37,117.9,118.3,7400.0
2010-06-23 11:30:00,118.3,118.41,118.24,118.38,7800.0,118.3,118.41,118.24,118.38,7800.0
2010-06-23 11:35:00,118.29,118.29,117.63,117.8,12200.0,118.29,118.29,117.63,117.8,12200.0
2010-06-23 11:40:00,117.83,118.03,117.75,118.03,6100.0,117.83,118.03,117.75,118.03,6100.0
2010-06-23 11:45:00,117.95,118.25,117.95,118.1,6900.0,117.95,118.25,117.95,118.1,6900.0
2010-06-23 11:50:00,118.06,118.19,117.81,117.97,10100.0,118.06,118.19,117.81,117.97,10100.0
2010-06-23 11:55:00,117.91,118.76,117.88,118.45,10500.0,117.91,118.76,117.88,118.45,10500.0
2010-06-23 12:00:00,118.54,118.89,118.42,118.77,14100.0,118.54,118.89,118.42,118.77,14100.0
2010-06-23 12:05:00,118.77,119.2,118.71,119.2,7100.0,118.77,119.2,118.71,119.2,7100.0
2010-06-23 12:10:00,119.24,119.35,118.78,118.78,12000.0,119.24,119.35,118.78,118.78,12000.0
2010-06-23 12:15:00,118.84,119.54,118.84,119.41,11200.0,118.84,119.54,118.84,119.41,11200.0
2010-06-23 12:20:00,119.44,119.57,119.11,119.11,14400.0,119.44,119.57,119.11,119.11,14400.0
2010-06-23 12:25:00,119.11,119.67,119.11,119.67,11000.0,119.11,119.67,119.11,119.67,11000.0
2010-06-23 12:30:00,119.61,119.63,119.44,119.49,7100.0,119.61,119.63,119.44,119.49,7100.0
2010-06-23 12:35:00,119.44,119.9,119.44,119.74,11100.0,119.44,119.9,119.44,119.74,11100.0
2010-06-23 12:40:00,119.71,120.24,119.51,120.24,19100.0,119.71,120.24,119.51,120.24,19100.0
2010-06-23 12:45:00,120.13,120.68,120.13,120.37,16100.0,120.13,120.68,120.13,120.37,16100.0
2010-06-23 12:50:00,120.38,120.7,120.38,120.46,8300.0,120.38,120.7,120.38,120.46,8300.0
2010-06-23 12:55:00,120.4,120.97,120.4,120.67,19400.0,120.4,120.97,120.4,120.67,19400.0
2010-06-23 13:00:00,120.73,120.9,120.52,120.52,20600.0,120.73,120.9,120.52,120.52,20600.0
2010-06-23 13:05:00,120.48,120.65,120.3,120.65,8500.0,120.48,120.65,120.3,120.65,8500.0
2010-06-23 13:10:00,120.77,120.77,120.49,120.5,8000.0,120.77,120.77,120.49,120.5,8000.0
2010-06-23 13:15:00,120.56,120.59,120.12,120.34,12400.0,120.56,120.59,120.12,120.34,12400.0
2010-06-23 13:20:00,120.27,120.5,120.22,120.24,9500.0,120.27,120.5,120.22,120.24,9500.0
2010-06-23 13:25:00,120.24,120.55,120.18,120.55,5100.0,120.24,120.55,120.18,120.55,5100.0
2010-06-23 13:30:00,120.56,120.66,120.45,120.57,9100.0,120.56,120.66,120.45,120.57,9100.0
2010-06-23 13:35:00,120.59,121.0,120.54,121.0,16300.0,120.59,121.0,120.54,121.0,16300.0
2010-06-23 13:40:00,120.93,120.93,120.61,120.65,6600.0,120.93,120.93,120.61,120.65,6600.0
2010-06-23 13:45:00,120.65,120.72,120.41,120.71,7600.0,120.65,120.72,120.41,120.71,7600.0
2010-06-23 13:50:00,120.69,121.2,120.66,120.84,5800.0,120.69,121.2,120.66,120.84,5800.0
2010-06-23 13:55:00,120.89,121.19,120.82,121.06,4100.0,120.89,121.19,120.82,121.06,4100.0
2010-06-23 14:00:00,121.06,121.43,121.06,121.12,8700.0,121.06,121.43,121.06,121.12,8700.0
2010-06-23 14:05:00,121.19,121.19,120.97,121.0,4800.0,121.19,121.19,120.97,121.0,4800.0
2010-06-23 14:10:00,121.04,121.24,120.87,121.15,7200.0,121.04,121.24,120.87,121.15,7200.0
2010-06-23 14:15:00,121.14,121.37,120.68,120.96,9800.0,121.14,121.37,120.68,120.96,9800.0
2010-06-23 14:20:00,121.01,121.01,120.29,120.44,25700.0,121.01,121.01,120.29,120.44,25700.0
2010-06-23 14:25:00,120.44,120.8,120.25,120.8,12800.0,120.44,120.8,120.25,120.8,12800.0
2010-06-23 14:30:00,120.8,121.79,120.8,121.56,33200.0,120.8,121.79,120.8,121.56,33200.0
2010-06-23 14:35:00,121.7,121.9,121.5,121.6,21600.0,121.7,121.9,121.5,121.6,21600.0
2010-06-23 14:40:00,121.58,121.82,120.96,121.0,18300.0,121.58,121.82,120.96,121.0,18300.0
2010-06-23 14:45:00,121.0,121.35,120.5,120.69,23200.0,121.0,121.35,120.5,120.69,23200.0
2010-06-23 14:50:00,120.53,120.89,120.3,120.79,25200.0,120.53,120.89,120.3,120.79,25200.0
2010-06-23 14:55:00,120.69,120.76,120.27,120.66,11900.0,120.69,120.76,120.27,120.66,11900.0
2010-06-23 15:00:00,120.68,121.02,120.39,120.44,10500.0,120.68,121.02,120.39,120.44,10500.0
2010-06-23 15:05:00,120.39,120.47,119.99,120.3,24700.0,120.39,120.47,119.99,120.3,24700.0
2010-06-23 15:10:00,120.21,120.6,120.08,120.36,15800.0,120.21,120.6,120.08,120.36,15800.0
2010-06-23 15:15:00,120.34,120.73,120.19,120.52,13300.0,120.34,120.73,120.19,120.52,13300.0
2010-06-23 15:20:00,120.44,121.09,120.44,121.09,25700.0,120.44,121.09,120.44,121.09,25700.0
2010-06-23 15:25:00,120.98,121.25,120.66,121.03,12500.0,120.98,121.25,120.66,121.03,12500.0
2010-06-23 15:30:00,121.05,121.05,120.4,120.7,20300.0,121.05,121.05,120.4,120.7,20300.0
2010-06-23 15:35:00,120.65,121.06,120.53,120.98,21400.0,120.65,121.06,120.53,120.98,21400.0
2010-06-23 15:40:00,121.03,121.2,120.67,121.14,45700.0,121.03,121.2,120.67,121.14,45700.0
2010-06-23 15:45:00,121.1,121.29,120.72,120.92,29500.0,121.1,121.29,120.72,120.92,29500.0
2010-06-23 15:50:00,120.9,121.06,120.58,120.81,28300.0,120.9,121.06,120.58,120.81,28300.0
2010-06-23 15:55:00,120.74,120.85,120.55,120.75,24200.0,120.74,120.85,120.55,120.75,24200.0
2010-06-24 09:30:00,118.75,120.32,118.72,120.22,23000.0,118.75,120.32,118.72,120.22,23000.0
2010-06-24 09:35:00,120.2,120.36,119.32,119.4,19300.0,120.2,120.36,119.32,119.4,19300.0
2010-06-24 09:40:00,119.32,119.38,118.88,118.96,26300.0,119.32,119.38,118.88,118.96,26300.0
2010-06-24 09:45:00,119.21,119.21,118.47,118.89,21900.0,119.21,119.21,118.47,118.89,21900.0
2010-06-24 09:50:00,118.94,118.94,118.43,118.44,14700.0,118.94,118.94,118.43,118.44,14700.0
2010-06-24 09:55:00,118.49,118.49,117.42,117.61,28700.0,118.49,118.49,117.42,117.61,28700.0
2010-06-24 10:00:00,117.73,118.05,117.34,118.05,29100.0,117.73,118.05,117.34,118.05,29100.0
2010-06-24 10:05:00,118.04,118.04,117.42,117.58,28300.0,118.04,118.04,117.42,117.58,28300.0
2010-06-24 10:10:00,117.5,118.44,117.45,118.24,45900.0,117.5,118.44,117.45,118.24,45900.0
2010-06-24 10:15:00,118.19,118.39,117.95,118.19,38400.0,118.19,118.39,117.95,118.19,38400.0
2010-06-24 10:20:00,118.32,118.84,118.03,118.63,26100.0,118.32,118.84,118.03,118.63,26100.0
2010-06-24 10:25:00,118.64,119.41,118.64,119.13,34200.0,118.64,119.41,118.64,119.13,34200.0
2010-06-24 10:30:00,119.13,119.27,118.75,118.82,28100.0,119.13,119.27,118.75,118.82,28100.0
2010-06-24 10:35:00,118.79,118.82,118.08,118.61,24800.0,118.79,118.82,118.08,118.61,24800.0
2010-06-24 10:40:00,118.6,118.6,117.5,117.51,43700.0,118.6,118.6,117.5,117.51,43700.0
2010-06-24 10:45:00,117.55,118.33,117.55,118.33,26300.0,117.55,118.33,117.55,118.33,26300.0
2010-06-24 10:50:00,118.35,118.4,117.88,117.91,11100.0,118.35,118.4,117.88,117.91,11100.0
2010-06-24 10:55:00,117.89,118.12,117.74,117.77,20300.0,117.89,118.12,117.74,117.77,20300.0
2010-06-24 11:00:00,117.74,118.06,117.41,117.95,30600.0,117.74,118.06,117.41,117.95,30600.0
2010-06-24 11:05:00,117.89,117.92,117.47,117.88,21800.0,117.89,117.92,117.47,117.88,21800.0
2010-06-24 11:10:00,117.83,118.19,117.78,118.17,17500.0,117.83,118.19,117.78,118.17,17500.0
2010-06-24 11:15:00,118.19,118.3,117.99,118.12,17900.0,118.19,118.3,117.99,118.12,17900.0
2010-06-24 11:20:00,118.13,118.21,117.86,118.03,19200.0,118.13,118.21,117.86,118.03,19200.0
2010-06-24 11:25:00,118.06,118.26,117.78,117.86,4800.0,118.06,118.26,117.78,117.86,4800.0
2010-06-24 11:30:00,117.87,117.87,117.64,117.79,6900.0,117.87,117.87,117.64,117.79,6900.0
2010-06-24 11:35:00,117.73,118.18,117.71,118.07,8000.0,117.73,118.18,117.71,118.07,8000.0
2010-06-24 11:40:00,118.0,118.34,118.0,118.25,7700.0,118.0,118.34,118.0,118.25,7700.0
2010-06-24 11:45:00,118.31,118.7,118.21,118.7,12400.0,118.31,118.7,118.21,118.7,12400.0
2010-06-24 11:50:00,118.66,118.8,118.43,118.51,5900.0,118.66,118.8,118.43,118.51,5900.0
2010-06-24 11:55:00,118.51,118.64,118.13,118.19,15300.0,118.51,118.64,118.13,118.19,15300.0
2010-06-24 12:00:00,118.27,118.66,118.26,118.5,8200.0,118.27,118.66,118.26,118.5,8200.0
2010-06-24 12:05:00,118.58,118.65,118.37,118.37,2700.0,118.58,118.65,118.37,118.37,2700.0
2010-06-24 12:10:00,118.34,118.36,118.0,118.13,10800.0,118.34,118.36,118.0,118.13,10800.0
2010-06-24 12:15:00,118.07,118.15,118.03,118.09,4000.0,118.07,118.15,118.03,118.09,4000.0
2010-06-24 12:20:00,118.03,118.34,118.0,118.22,8400.0,118.03,118.34,118.0,118.22,8400.0
2010-06-24 12:25:00,118.21,118.22,118.0,118.11,6000.0,118.21,118.22,118.0,118.11,6000.0
2010-06-24 12:30:00,118.02,118.06,117.97,118.05,5900.0,118.02,118.06,117.97,118.05,5900.0
2010-06-24 12:35:00,118.0,118.0,117.38,117.57,12200.0,118.0,118.0,117.38,117.57,12200.0
2010-06-24 12:40:00,117.57,117.6,117.4,117.44,11200.0,117.57,117.6,117.4,117.44,11200.0
2010-06-24 12:45:00,117.41,117.7,117.39,117.53,17300.0,117.41,117.7,117.39,117.53,17300.0
2010-06-24 12:50:00,117.51,117.69,117.43,117.55,12700.0,117.51,117.69,117.43,117.55,12700.0
2010-06-24 12:55:00,117.55,117.74,117.5,117.67,11900.0,117.55,117.74,117.5,117.67,11900.0
2010-06-24 13:00:00,117.67,118.03,117.6,117.88,18600.0,117.67,118.03,117.6,117.88,18600.0
2010-06-24 13:05:00,117.94,117.94,117.67,117.86,12100.0,117.94,117.94,117.67,117.86,12100.0
2010-06-24 13:10:00,117.85,118.25,117.84,118.19,25300.0,117.85,118.25,117.84,118.19,25300.0
2010-06-24 13:15:00,118.31,118.34,118.09,118.24,11900.0,118.31,118.34,118.09,118.24,11900.0
2010-06-24 13:20:00,118.11,118.14,117.9,118.02,3100.0,118.11,118.14,117.9,118.02,3100.0
2010-06-24 13:25:00,117.94,117.94,117.63,117.69,7000.0,117.94,117.94,117.63,117.69,7000.0
2010-06-24 13:30:00,117.68,118.11,117.6,118.11,12500.0,117.68,118.11,117.6,118.11,12500.0
2010-06-24 13:35:00,118.13,118.25,117.95,118.09,7100.0,118.13,118.25,117.95,118.09,7100.0
2010-06-24 13:40:00,118.06,118.1,117.95,118.03,2500.0,118.06,118.1,117.95,118.03,2500.0
2010-06-24 13:45:00,118.11,118.18,117.93,118.06,9000.0,118.11,118.18,117.93,118.06,9000.0
2010-06-24 13:50:00,118.04,118.43,118.03,118.24,12900.0,118.04,118.43,118.03,118.24,12900.0
2010-06-24 13:55:00,118.24,118.74,118.21,118.74,6800.0,118.24,118.74,118.21,118.74,6800.0
2010-06-24 14:00:00,118.64,118.66,118.24,118.36,8500.0,118.64,118.66,118.24,118.36,8500.0
2010-06-24 14:05:00,118.35,118.6,118.25,118.49,13200.0,118.35,118.6,118.25,118.49,13200.0
2010-06-24 14:10:00,118.52,118.52,118.03,118.06,14000.0,118.52,118.52,118.03,118.06,14000.0
2010-06-24 14:15:00,118.11,118.16,118.01,118.04,7100.0,118.11,118.16,118.01,118.04,7100.0
2010-06-24 14:20:00,118.11,118.14,118.03,118.08,6300.0,118.11,118.14,118.03,118.08,6300.0
2010-06-24 14:25:00,118.12,118.22,118.03,118.06,4900.0,118.12,118.22,118.03,118.06,4900.0
2010-06-24 14:30:00,118.1,118.1,117.73,117.88,11500.0,118.1,118.1,117.73,117.88,11500.0
2010-06-24 14:35:00,117.81,118.02,117.79,117.83,13700.0,117.81,118.02,117.79,117.83,13700.0
2010-06-24 14:40:00,117.84,117.84,117.6,117.65,9400.0,117.84,117.84,117.6,117.65,9400.0
2010-06-24 14:45:00,117.65,117.97,117.61,117.66,17700.0,117.65,117.97,117.61,117.66,17700.0
2010-06-24 14:50:00,117.66,117.7,117.03,117.17,32700.0,117.66,117.7,117.03,117.17,32700.0
2010-06-24 14:55:00,117.22,117.22,116.88,117.04,18200.0,117.22,117.22,116.88,117.04,18200.0
2010-06-24 15:00:00,117.07,117.24,116.94,117.04,15900.0,117.07,117.24,116.94,117.04,15900.0
2010-06-24 15:05:00,117.01,117.2,116.8,116.84,16700.0,117.01,117.2,116.8,116.84,16700.0
2010-06-24 15:10:00,116.8,116.91,116.46,116.59,36000.0,116.8,116.91,116.46,116.59,36000.0
2010-06-24 15:15:00,116.59,116.81,116.38,116.59,40600.0,116.59,116.81,116.38,116.59,40600.0
2010-06-24 15:20:00,116.61,116.86,116.37,116.39,34800.0,116.61,116.86,116.37,116.39,34800.0
2010-06-24 15:25:00,116.45,116.67,116.34,116.55,50000.0,116.45,116.67,116.34,116.55,50000.0
2010-06-24 15:30:00,116.52,116.72,116.35,116.44,21200.0,116.52,116.72,116.35,116.44,21200.0
2010-06-24 15:35:00,116.44,116.57,116.26,116.39,26800.0,116.44,116.57,116.26,116.39,26800.0
2010-06-24 15:40:00,116.41,116.77,116.3,116.75,40700.0,116.41,116.77,116.3,116.75,40700.0
2010-06-24 15:45:00,116.77,116.86,116.45,116.73,39900.0,116.77,116.86,116.45,116.73,39900.0
2010-06-24 15:50:00,116.79,116.94,116.53,116.76,57500.0,116.79,116.94,116.53,116.76,57500.0
2010-06-24 15:55:00,116.75,116.89,116.57,116.81,49900.0,116.75,116.89,116.57,116.81,49900.0
2010-06-25 09:30:00,117.62,117.62,116.0,116.0,46400.0,117.62,117.62,116.0,116.0,46400.0
2010-06-25 09:35:00,116.01,116.08,115.24,115.47,78700.0,116.01,116.08,115.24,115.47,78700.0
2010-06-25 09:40:00,115.5,116.32,115.45,115.87,33200.0,115.5,116.32,115.45,115.87,33200.0
2010-06-25 09:45:00,115.88,116.26,115.81,116.23,12200.0,115.88,116.26,115.81,116.23,12200.0
2010-06-25 09:50:00,116.23,116.26,115.47,115.91,11900.0,116.23,116.26,115.47,115.91,11900.0
2010-06-25 09:55:00,115.91,116.64,115.86,116.45,27900.0,115.91,116.64,115.86,116.45,27900.0
2010-06-25 10:00:00,116.55,117.0,116.55,116.95,19100.0,116.55,117.0,116.55,116.95,19100.0
2010-06-25 10:05:00,116.81,117.57,116.81,117.38,14400.0,116.81,117.57,116.81,117.38,14400.0
2010-06-25 10:10:00,117.45,117.51,116.94,117.05,10700.0,117.45,117.51,116.94,117.05,10700.0
2010-06-25 10:15:00,117.01,117.17,116.52,116.52,17500.0,117.01,117.17,116.52,116.52,17500.0
2010-06-25 10:20:00,116.5,116.64,115.3,115.56,40700.0,116.5,116.64,115.3,115.56,40700.0
2010-06-25 10:25:00,115.65,116.08,115.3,115.97,22300.0,115.65,116.08,115.3,115.97,22300.0
2010-06-25 10:30:00,115.91,116.13,115.55,115.93,14300.0,115.91,116.13,115.55,115.93,14300.0
2010-06-25 10:35:00,115.86,115.86,115.16,115.28,42200.0,115.86,115.86,115.16,115.28,42200.0
2010-06-25 10:40:00,115.25,115.72,115.25,115.61,21300.0,115.25,115.72,115.25,115.61,21300.0
2010-06-25 10:45:00,115.61,116.14,115.61,116.03,12800.0,115.61,116.14,115.61,116.03,12800.0
2010-06-25 10:50:00,116.0,116.02,115.19,115.2,12400.0,116.0,116.02,115.19,115.2,12400.0
2010-06-25 10:55:00,115.34,115.49,115.16,115.37,13400.0,115.34,115.49,115.16,115.37,13400.0
2010-06-25 11:00:00,115.39,115.75,115.32,115.69,9600.0,115.39,115.75,115.32,115.69,9600.0
2010-06-25 11:05:00,115.68,116.34,115.68,115.88,11800.0,115.68,116.34,115.68,115.88,11800.0
2010-06-25 11:10:00,115.79,115.85,115.49,115.6,12200.0,115.79,115.85,115.49,115.6,12200.0
2010-06-25 11:15:00,115.64,115.87,115.52,115.83,13000.0,115.64,115.87,115.52,115.83,13000.0
2010-06-25 11:20:00,115.82,115.95,115.51,115.82,4300.0,115.82,115.95,115.51,115.82,4300.0
2010-06-25 11:25:00,115.95,116.46,115.7,116.46,19600.0,115.95,116.46,115.7,116.46,19600.0
2010-06-25 11:30:00,116.44,116.95,116.39,116.76,17900.0,116.44,116.95,116.39,116.76,17900.0
2010-06-25 11:35:00,116.65,116.9,116.5,116.75,14000.0,116.65,116.9,116.5,116.75,14000.0
2010-06-25 11:40:00,116.73,116.73,116.09,116.48,10100.0,116.73,116.73,116.09,116.48,10100.0
2010-06-25 11:45:00,116.51,117.07,116.32,116.92,11400.0,116.51,117.07,116.32,116.92,11400.0
2010-06-25 11:50:00,117.12,117.36,117.05,117.22,9500.0,117.12,117.36,117.05,117.22,9500.0
2010-06-25 11:55:00,117.26,117.26,117.05,117.09,5200.0,117.26,117.26,117.05,117.09,5200.0
2010-06-25 12:00:00,117.06,117.25,116.86,117.09,7300.0,117.06,117.25,116.86,117.09,7300.0
2010-06-25 12:05:00,117.13,117.2,116.88,117.2,7400.0,117.13,117.2,116.88,117.2,7400.0
2010-06-25 12:10:00,117.17,117.44,117.06,117.19,8400.0,117.17,117.44,117.06,117.19,8400.0
2010-06-25 12:15:00,117.17,117.49,116.89,117.47,7700.0,117.17,117.49,116.89,117.47,7700.0
2010-06-25 12:20:00,117.49,117.91,117.4,117.63,22800.0,117.49,117.91,117.4,117.63,22800.0
2010-06-25 12:25:00,117.65,117.98,117.64,117.82,10700.0,117.65,117.98,117.64,117.82,10700.0
2010-06-25 12:30:00,117.76,118.13,117.7,117.84,11200.0,117.76,118.13,117.7,117.84,11200.0
2010-06-25 12:35:00,117.89,118.14,117.8,117.88,8900.0,117.89,118.14,117.8,117.88,8900.0
2010-06-25 12:40:00,117.9,118.18,117.9,118.01,5500.0,117.9,118.18,117.9,118.01,5500.0
2010-06-25 12:45:00,118.07,118.21,117.91,117.91,6100.0,118.07,118.21,117.91,117.91,6100.0
2010-06-25 12:50:00,117.92,117.94,117.44,117.5,15900.0,117.92,117.94,117.44,117.5,15900.0
2010-06-25 12:55:00,117.55,117.94,117.55,117.93,12200.0,117.55,117.94,117.55,117.93,12200.0
2010-06-25 13:00:00,117.87,117.97,117.78,117.86,6500.0,117.87,117.97,117.78,117.86,6500.0
2010-06-25 13:05:00,117.88,118.25,117.72,118.19,16300.0,117.88,118.25,117.72,118.19,16300.0
2010-06-25 13:10:00,118.2,118.22,117.82,117.82,9200.0,118.2,118.22,117.82,117.82,9200.0
2010-06-25 13:15:00,117.75,118.14,117.75,118.08,9500.0,117.75,118.14,117.75,118.08,9500.0
2010-06-25 13:20:00,117.99,118.05,117.99,118.05,800.0,117.99,118.05,117.99,118.05,800.0
2010-06-25 13:25:00,118.06,118.35,117.99,118.35,8000.0,118.06,118.35,117.99,118.35,8000.0
2010-06-25 13:30:00,118.35,118.53,118.22,118.44,10000.0,118.35,118.53,118.22,118.44,10000.0
2010-06-25 13:35:00,118.56,118.7,118.24,118.34,7900.0,118.56,118.7,118.24,118.34,7900.0
2010-06-25 13:40:00,118.38,118.48,118.28,118.43,8600.0,118.38,118.48,118.28,118.43,8600.0
2010-06-25 13:45:00,118.38,118.67,118.38,118.54,13500.0,118.38,118.67,118.38,118.54,13500.0
2010-06-25 13:50:00,118.55,118.55,118.3,118.41,3800.0,118.55,118.55,118.3,118.41,3800.0
2010-06-25 13:55:00,118.39,118.6,118.29,118.51,17000.0,118.39,118.6,118.29,118.51,17000.0
2010-06-25 14:00:00,118.46,118.57,118.21,118.45,5400.0,118.46,118.57,118.21,118.45,5400.0
2010-06-25 14:05:00,118.51,118.51,118.13,118.24,9000.0,118.51,118.51,118.13,118.24,9000.0
2010-06-25 14:10:00,118.29,118.68,118.25,118.63,6900.0,118.29,118.68,118.25,118.63,6900.0
2010-06-25 14:15:00,118.48,118.79,118.47,118.77,4100.0,118.48,118.79,118.47,118.77,4100.0
2010-06-25 14:20:00,118.76,118.83,118.51,118.71,28400.0,118.76,118.83,118.51,118.71,28400.0
2010-06-25 14:25:00,118.71,118.71,118.51,118.61,7300.0,118.71,118.71,118.51,118.61,7300.0
2010-06-25 14:30:00,118.61,118.67,118.38,118.54,8100.0,118.61,118.67,118.38,118.54,8100.0
2010-06-25 14:35:00,118.6,118.74,118.58,118.65,5600.0,118.6,118.74,118.58,118.65,5600.0
2010-06-25 14:40:00,118.71,118.92,118.65,118.85,4700.0,118.71,118.92,118.65,118.85,4700.0
2010-06-25 14:45:00,118.84,118.87,118.6,118.75,9000.0,118.84,118.87,118.6,118.75,9000.0
2010-06-25 14:50:00,118.77,119.0,118.74,118.94,8600.0,118.77,119.0,118.74,118.94,8600.0
2010-06-25 14:55:00,118.92,118.94,118.67,118.88,11600.0,118.92,118.94,118.67,118.88,11600.0
2010-06-25 15:00:00,118.83,119.04,118.68,118.92,27600.0,118.83,119.04,118.68,118.92,27600.0
2010-06-25 15:05:00,118.9,118.91,118.62,118.9,21600.0,118.9,118.91,118.62,118.9,21600.0
2010-06-25 15:10:00,118.9,119.0,118.78,118.87,22300.0,118.9,119.0,118.78,118.87,22300.0
2010-06-25 15:15:00,118.86,118.86,118.4,118.49,22400.0,118.86,118.86,118.4,118.49,22400.0
2010-06-25 15:20:00,118.58,118.84,118.44,118.67,15700.0,118.58,118.84,118.44,118.67,15700.0
2010-06-25 15:25:00,118.71,118.95,118.67,118.86,14900.0,118.71,118.95,118.67,118.86,14900.0
2010-06-25 15:30:00,118.85,119.46,118.71,119.22,40200.0,118.85,119.46,118.71,119.22,40200.0
2010-06-25 15:35:00,119.22,119.22,118.99,119.14,18000.0,119.22,119.22,118.99,119.14,18000.0
2010-06-25 15:40:00,119.19,119.22,118.78,119.03,20400.0,119.19,119.22,118.78,119.03,20400.0
2010-06-25 15:45:00,119.05,119.05,118.66,118.86,31800.0,119.05,119.05,118.66,118.86,31800.0
2010-06-25 15:50:00,118.92,119.16,118.71,118.99,40900.0,118.92,119.16,118.71,118.99,40900.0
2010-06-25 15:55:00,118.94,119.25,118.91,119.22,122100.0,118.94,119.25,118.91,119.22,122100.0
2010-06-28 09:30:00,121.88,122.8,121.3,122.71,109500.0,121.88,122.8,121.3,122.71,109500.0
2010-06-28 09:35:00,122.79,123.91,122.64,123.57,104300.0,122.79,123.91,122.64,123.57,104300.0
2010-06-28 09:40:00,123.44,123.64,123.05,123.42,55100.0,123.44,123.64,123.05,123.42,55100.0
2010-06-28 09:45:00,123.25,123.25,121.61,122.46,69900.0,123.25,123.25,121.61,122.46,69900.0
2010-06-28 09:50:00,122.45,123.2,122.12,122.83,41100.0,122.45,123.2,122.12,122.83,41100.0
2010-06-28 09:55:00,122.85,123.4,122.25,123.01,41200.0,122.85,123.4,122.25,123.01,41200.0
2010-06-28 10:00:00,122.97,123.45,122.27,122.62,47100.0,122.97,123.45,122.27,122.62,47100.0
2010-06-28 10:05:00,122.56,122.59,121.46,121.82,45300.0,122.56,122.59,121.46,121.82,45300.0
2010-06-28 10:10:00,121.78,121.98,121.26,121.74,30000.0,121.78,121.98,121.26,121.74,30000.0
2010-06-28 10:15:00,121.75,121.8,121.39,121.75,46000.0,121.75,121.8,121.39,121.75,46000.0
2010-06-28 10:20:00,121.67,122.14,121.67,122.0,40200.0,121.67,122.14,121.67,122.0,40200.0
2010-06-28 10:25:00,121.99,122.26,121.78,122.18,38800.0,121.99,122.26,121.78,122.18,38800.0
2010-06-28 10:30:00,122.15,122.5,121.61,122.05,28500.0,122.15,122.5,121.61,122.05,28500.0
2010-06-28 10:35:00,122.15,122.15,121.66,122.04,28400.0,122.15,122.15,121.66,122.04,28400.0
2010-06-28 10:40:00,122.05,122.36,121.75,121.75,36700.0,122.05,122.36,121.75,121.75,36700.0
2010-06-28 10:45:00,121.72,122.5,121.68,122.2,35000.0,121.72,122.5,121.68,122.2,35000.0
2010-06-28 10:50:00,122.2,122.45,122.11,122.41,15200.0,122.2,122.45,122.11,122.41,15200.0
2010-06-28 10:55:00,122.44,122.5,122.07,122.45,19100.0,122.44,122.5,122.07,122.45,19100.0
2010-06-28 11:00:00,122.36,122.7,122.26,122.6,14700.0,122.36,122.7,122.26,122.6,14700.0
2010-06-28 11:05:00,122.56,122.7,122.23,122.53,23200.0,122.56,122.7,122.23,122.53,23200.0
2010-06-28 11:10:00,122.53,122.66,122.37,122.59,10200.0,122.53,122.66,122.37,122.59,10200.0
2010-06-28 11:15:00,122.59,122.66,122.33,122.54,11100.0,122.59,122.66,122.33,122.54,11100.0
2010-06-28 11:20:00,122.6,122.65,122.43,122.55,11300.0,122.6,122.65,122.43,122.55,11300.0
2010-06-28 11:25:00,122.61,122.78,122.44,122.77,18000.0,122.61,122.78,122.44,122.77,18000.0
2010-06-28 11:30:00,122.76,122.95,122.22,122.22,21800.0,122.76,122.95,122.22,122.22,21800.0
2010-06-28 11:35:00,122.28,122.81,122.28,122.59,14600.0,122.28,122.81,122.28,122.59,14600.0
2010-06-28 11:40:00,122.52,122.81,122.39,122.56,10400.0,122.52,122.81,122.39,122.56,10400.0
2010-06-28 11:45:00,122.56,122.81,122.48,122.48,11100.0,122.56,122.81,122.48,122.48,11100.0
2010-06-28 11:50:00,122.56,122.56,122.02,122.04,13700.0,122.56,122.56,122.02,122.04,13700.0
2010-06-28 11:55:00,122.14,122.14,121.68,121.91,18300.0,122.14,122.14,121.68,121.91,18300.0
2010-06-28 12:00:00,121.82,121.82,121.26,121.27,16100.0,121.82,121.82,121.26,121.27,16100.0
2010-06-28 12:05:00,121.26,121.26,120.36,120.74,58900.0,121.26,121.26,120.36,120.74,58900.0
2010-06-28 12:10:00,120.82,121.03,120.7,120.93,8600.0,120.82,121.03,120.7,120.93,8600.0
2010-06-28 12:15:00,120.9,120.9,120.21,120.27,20100.0,120.9,120.9,120.21,120.27,20100.0
2010-06-28 12:20:00,120.22,120.43,119.75,120.21,43600.0,120.22,120.43,119.75,120.21,43600.0
2010-06-28 12:25:00,120.26,120.26,120.0,120.15,20700.0,120.26,120.26,120.0,120.15,20700.0
2010-06-28 12:30:00,120.23,120.23,119.7,120.0,27000.0,120.23,120.23,119.7,120.0,27000.0
2010-06-28 12:35:00,119.94,120.08,119.83,119.88,12200.0,119.94,120.08,119.83,119.88,12200.0
2010-06-28 12:40:00,119.88,120.09,119.88,119.92,15700.0,119.88,120.09,119.88,119.92,15700.0
2010-06-28 12:45:00,120.05,120.18,119.73,120.08,16700.0,120.05,120.18,119.73,120.08,16700.0
2010-06-28 12:50:00,120.15,120.24,119.86,120.23,11200.0,120.15,120.24,119.86,120.23,11200.0
2010-06-28 12:55:00,120.2,120.54,120.12,120.36,8800.0,120.2,120.54,120.12,120.36,8800.0
2010-06-28 13:00:00,120.43,120.43,120.1,120.14,8200.0,120.43,120.43,120.1,120.14,8200.0
2010-06-28 13:05:00,120.24,120.24,120.02,120.07,5500.0,120.24,120.24,120.02,120.07,5500.0
2010-06-28 13:10:00,120.07,120.09,119.84,120.01,13600.0,120.07,120.09,119.84,120.01,13600.0
2010-06-28 13:15:00,120.03,120.42,120.02,120.27,15600.0,120.03,120.42,120.02,120.27,15600.0
2010-06-28 13:20:00,120.27,120.35,120.19,120.24,8500.0,120.27,120.35,120.19,120.24,8500.0
2010-06-28 13:25:00,120.22,120.56,120.22,120.41,8300.0,120.22,120.56,120.22,120.41,8300.0
2010-06-28 13:30:00,120.45,120.48,120.06,120.24,13600.0,120.45,120.48,120.06,120.24,13600.0
2010-06-28 13:35:00,120.25,120.37,120.06,120.23,7900.0,120.25,120.37,120.06,120.23,7900.0
2010-06-28 13:40:00,120.26,120.38,120.12,120.26,5900.0,120.26,120.38,120.12,120.26,5900.0
2010-06-28 13:45:00,120.18,120.45,120.13,120.43,5300.0,120.18,120.45,120.13,120.43,5300.0
2010-06-28 13:50:00,120.53,120.64,120.39,120.55,10400.0,120.53,120.64,120.39,120.55,10400.0
2010-06-28 13:55:00,120.6,120.8,120.55,120.7,8400.0,120.6,120.8,120.55,120.7,8400.0
2010-06-28 14:00:00,120.72,120.72,120.46,120.7,3500.0,120.72,120.72,120.46,120.7,3500.0
2010-06-28 14:05:00,120.7,120.81,120.55,120.67,10500.0,120.7,120.81,120.55,120.67,10500.0
2010-06-28 14:10:00,120.77,120.91,120.69,120.87,5800.0,120.77,120.91,120.69,120.87,5800.0
2010-06-28 14:15:00,120.91,120.93,120.68,120.72,10200.0,120.91,120.93,120.68,120.72,10200.0
2010-06-28 14:20:00,120.72,120.83,120.6,120.64,7900.0,120.72,120.83,120.6,120.64,7900.0
2010-06-28 14:25:00,120.64,120.76,120.49,120.59,9000.0,120.64,120.76,120.49,120.59,9000.0
2010-06-28 14:30:00,120.49,120.61,120.15,120.17,8100.0,120.49,120.61,120.15,120.17,8100.0
2010-06-28 14:35:00,120.19,120.54,120.19,120.38,10400.0,120.19,120.54,120.19,120.38,10400.0
2010-06-28 14:40:00,120.48,120.65,120.42,120.57,4100.0,120.48,120.65,120.42,120.57,4100.0
2010-06-28 14:45:00,120.58,120.63,120.43,120.57,10800.0,120.58,120.63,120.43,120.57,10800.0
2010-06-28 14:50:00,120.53,120.79,120.49,120.5,9400.0,120.53,120.79,120.49,120.5,9400.0
2010-06-28 14:55:00,120.48,120.72,120.48,120.72,5900.0,120.48,120.72,120.48,120.72,5900.0
2010-06-28 15:00:00,120.76,120.89,120.64,120.72,12600.0,120.76,120.89,120.64,120.72,12600.0
2010-06-28 15:05:00,120.75,120.86,120.53,120.75,12500.0,120.75,120.86,120.53,120.75,12500.0
2010-06-28 15:10:00,120.62,120.67,120.17,120.27,23500.0,120.62,120.67,120.17,120.27,23500.0
2010-06-28 15:15:00,120.25,120.33,120.05,120.33,14800.0,120.25,120.33,120.05,120.33,14800.0
2010-06-28 15:20:00,120.26,120.29,119.87,120.13,32700.0,120.26,120.29,119.87,120.13,32700.0
2010-06-28 15:25:00,120.06,120.11,119.75,119.78,17300.0,120.06,120.11,119.75,119.78,17300.0
2010-06-28 15:30:00,119.78,119.93,119.7,119.73,13200.0,119.78,119.93,119.7,119.73,13200.0
2010-06-28 15:35:00,119.77,119.96,119.62,119.9,30100.0,119.77,119.96,119.62,119.9,30100.0
2010-06-28 15:40:00,119.87,120.44,119.68,120.37,37900.0,119.87,120.44,119.68,120.37,37900.0
2010-06-28 15:45:00,120.31,120.31,119.8,119.8,20800.0,120.31,120.31,119.8,119.8,20800.0
2010-06-28 15:50:00,119.79,119.97,119.43,119.52,39300.0,119.79,119.97,119.43,119.52,39300.0
2010-06-28 15:55:00,119.52,119.62,119.22,119.22,59900.0,119.52,119.62,119.22,119.22,59900.0
2010-06-29 09:30:00,116.45,117.41,116.22,116.9,66500.0,116.45,117.41,116.22,116.9,66500.0
2010-06-29 09:35:00,116.93,116.96,116.0,116.21,43000.0,116.93,116.96,116.0,116.21,43000.0
2010-06-29 09:40:00,116.16,116.16,115.1,115.12,67100.0,116.16,116.16,115.1,115.12,67100.0
2010-06-29 09:45:00,115.12,115.33,114.52,114.63,65600.0,115.12,115.33,114.52,114.63,65600.0
2010-06-29 09:50:00,114.7,114.7,113.9,114.37,50900.0,114.7,114.7,113.9,114.37,50900.0
2010-06-29 09:55:00,114.3,115.22,114.01,115.09,35400.0,114.3,115.22,114.01,115.09,35400.0
2010-06-29 10:00:00,115.09,115.09,114.38,114.42,76500.0,115.09,115.09,114.38,114.42,76500.0
2010-06-29 10:05:00,114.45,114.92,114.34,114.77,56700.0,114.45,114.92,114.34,114.77,56700.0
2010-06-29 10:10:00,114.79,115.35,114.76,115.11,35100.0,114.79,115.35,114.76,115.11,35100.0
2010-06-29 10:15:00,115.18,115.23,114.8,114.94,20800.0,115.18,115.23,114.8,114.94,20800.0
2010-06-29 10:20:00,114.94,115.0,114.65,114.9,18700.0,114.94,115.0,114.65,114.9,18700.0
2010-06-29 10:25:00,114.77,114.77,114.03,114.15,32000.0,114.77,114.77,114.03,114.15,32000.0
2010-06-29 10:30:00,114.21,115.0,114.21,114.81,29100.0,114.21,115.0,114.21,114.81,29100.0
2010-06-29 10:35:00,114.78,115.0,114.3,114.6,53500.0,114.78,115.0,114.3,114.6,53500.0
2010-06-29 10:40:00,114.66,114.95,114.23,114.7,59200.0,114.66,114.95,114.23,114.7,59200.0
2010-06-29 10:45:00,114.64,114.71,114.28,114.33,35800.0,114.64,114.71,114.28,114.33,35800.0
2010-06-29 10:50:00,114.45,114.65,114.3,114.48,48700.0,114.45,114.65,114.3,114.48,48700.0
2010-06-29 10:55:00,114.5,114.81,114.45,114.59,47900.0,114.5,114.81,114.45,114.59,47900.0
2010-06-29 11:00:00,114.73,114.86,114.5,114.74,33100.0,114.73,114.86,114.5,114.74,33100.0
2010-06-29 11:05:00,114.68,115.06,114.61,114.92,22800.0,114.68,115.06,114.61,114.92,22800.0
2010-06-29 11:10:00,114.96,115.37,114.92,115.05,34800.0,114.96,115.37,114.92,115.05,34800.0
2010-06-29 11:15:00,115.05,115.11,114.68,114.81,10100.0,115.05,115.11,114.68,114.81,10100.0
2010-06-29 11:20:00,114.9,115.03,114.7,114.94,11100.0,114.9,115.03,114.7,114.94,11100.0
2010-06-29 11:25:00,115.0,115.0,114.54,114.93,24300.0,115.0,115.0,114.54,114.93,24300.0
2010-06-29 11:30:00,114.93,115.1,114.55,114.55,16300.0,114.93,115.1,114.55,114.55,16300.0
2010-06-29 11:35:00,114.57,114.61,114.29,114.42,26000.0,114.57,114.61,114.29,114.42,26000.0
2010-06-29 11:40:00,114.38,114.44,114.2,114.25,13900.0,114.38,114.44,114.2,114.25,13900.0
2010-06-29 11:45:00,114.23,114.38,114.15,114.35,13400.0,114.23,114.38,114.15,114.35,13400.0
2010-06-29 11:50:00,114.34,114.35,113.91,113.93,27900.0,114.34,114.35,113.91,113.93,27900.0
2010-06-29 11:55:00,113.97,114.01,113.75,113.95,32800.0,113.97,114.01,113.75,113.95,32800.0
2010-06-29 12:00:00,114.05,114.12,113.92,113.97,10100.0,114.05,114.12,113.92,113.97,10100.0
2010-06-29 12:05:00,113.9,113.91,113.64,113.74,14100.0,113.9,113.91,113.64,113.74,14100.0
2010-06-29 12:10:00,113.72,113.95,113.55,113.91,10800.0,113.72,113.95,113.55,113.91,10800.0
2010-06-29 12:15:00,113.93,114.45,113.65,114.02,19200.0,113.93,114.45,113.65,114.02,19200.0
2010-06-29 12:20:00,114.08,114.7,114.08,114.69,11600.0,114.08,114.7,114.08,114.69,11600.0
2010-06-29 12:25:00,114.66,114.73,114.35,114.61,10400.0,114.66,114.73,114.35,114.61,10400.0
2010-06-29 12:30:00,114.64,114.76,114.43,114.63,20700.0,114.64,114.76,114.43,114.63,20700.0
2010-06-29 12:35:00,114.65,114.85,114.36,114.53,10300.0,114.65,114.85,114.36,114.53,10300.0
2010-06-29 12:40:00,114.57,114.72,114.3,114.63,6200.0,114.57,114.72,114.3,114.63,6200.0
2010-06-29 12:45:00,114.54,114.83,114.54,114.72,5200.0,114.54,114.83,114.54,114.72,5200.0
2010-06-29 12:50:00,114.7,114.7,114.35,114.35,7800.0,114.7,114.7,114.35,114.35,7800.0
2010-06-29 12:55:00,114.31,114.5,114.29,114.41,8400.0,114.31,114.5,114.29,114.41,8400.0
2010-06-29 13:00:00,114.38,114.63,114.38,114.61,6400.0,114.38,114.63,114.38,114.61,6400.0
2010-06-29 13:05:00,114.63,114.74,114.48,114.69,5600.0,114.63,114.74,114.48,114.69,5600.0
2010-06-29 13:10:00,114.66,114.73,114.54,114.65,5900.0,114.66,114.73,114.54,114.65,5900.0
2010-06-29 13:15:00,114.65,114.7,114.46,114.46,3600.0,114.65,114.7,114.46,114.46,3600.0
2010-06-29 13:20:00,114.54,114.7,114.2,114.2,14100.0,114.54,114.7,114.2,114.2,14100.0
2010-06-29 13:25:00,114.2,114.27,114.04,114.19,6300.0,114.2,114.27,114.04,114.19,6300.0
2010-06-29 13:30:00,114.15,114.16,113.71,113.77,8200.0,114.15,114.16,113.71,113.77,8200.0
2010-06-29 13:35:00,113.79,114.1,113.79,113.93,12700.0,113.79,114.1,113.79,113.93,12700.0
2010-06-29 13:40:00,113.86,114.05,113.72,113.9,8200.0,113.86,114.05,113.72,113.9,8200.0
2010-06-29 13:45:00,113.9,113.9,113.56,113.64,27500.0,113.9,113.9,113.56,113.64,27500.0
2010-06-29 13:50:00,113.7,113.87,113.63,113.66,9200.0,113.7,113.87,113.63,113.66,9200.0
2010-06-29 13:55:00,113.77,114.13,113.73,114.0,20100.0,113.77,114.13,113.73,114.0,20100.0
2010-06-29 14:00:00,114.03,114.14,113.84,114.1,11800.0,114.03,114.14,113.84,114.1,11800.0
2010-06-29 14:05:00,114.08,114.85,114.04,114.66,21900.0,114.08,114.85,114.04,114.66,21900.0
2010-06-29 14:10:00,114.65,114.94,114.6,114.91,12700.0,114.65,114.94,114.6,114.91,12700.0
2010-06-29 14:15:00,114.76,114.97,114.65,114.82,15300.0,114.76,114.97,114.65,114.82,15300.0
2010-06-29 14:20:00,114.85,115.02,114.69,115.02,9200.0,114.85,115.02,114.69,115.02,9200.0
2010-06-29 14:25:00,115.0,115.2,114.84,114.85,18600.0,115.0,115.2,114.84,114.85,18600.0
2010-06-29 14:30:00,114.86,114.97,114.65,114.81,19600.0,114.86,114.97,114.65,114.81,19600.0
2010-06-29 14:35:00,114.82,114.93,114.55,114.67,8800.0,114.82,114.93,114.55,114.67,8800.0
2010-06-29 14:40:00,114.66,114.89,114.39,114.89,11400.0,114.66,114.89,114.39,114.89,11400.0
2010-06-29 14:45:00,114.84,114.89,114.61,114.66,11300.0,114.84,114.89,114.61,114.66,11300.0
2010-06-29 14:50:00,114.66,115.01,114.43,114.8,31500.0,114.66,115.01,114.43,114.8,31500.0
2010-06-29 14:55:00,114.77,114.8,114.58,114.61,20500.0,114.77,114.8,114.58,114.61,20500.0
2010-06-29 15:00:00,114.59,114.88,114.46,114.78,27200.0,114.59,114.88,114.46,114.78,27200.0
2010-06-29 15:05:00,114.8,115.0,114.57,114.61,27600.0,114.8,115.0,114.57,114.61,27600.0
2010-06-29 15:10:00,114.63,114.87,114.5,114.77,30900.0,114.63,114.87,114.5,114.77,30900.0
2010-06-29 15:15:00,114.75,115.1,114.55,114.68,34100.0,114.75,115.1,114.55,114.68,34100.0
2010-06-29 15:20:00,114.62,114.86,114.05,114.49,58400.0,114.62,114.86,114.05,114.49,58400.0
2010-06-29 15:25:00,114.49,114.54,113.97,114.13,42300.0,114.49,114.54,113.97,114.13,42300.0
2010-06-29 15:30:00,114.11,114.65,113.9,114.57,32600.0,114.11,114.65,113.9,114.57,32600.0
2010-06-29 15:35:00,114.59,114.85,114.48,114.55,22700.0,114.59,114.85,114.48,114.55,22700.0
2010-06-29 15:40:00,114.53,114.69,114.14,114.16,33200.0,114.53,114.69,114.14,114.16,33200.0
2010-06-29 15:45:00,114.1,114.15,113.7,114.01,52900.0,114.1,114.15,113.7,114.01,52900.0
2010-06-29 15:50:00,113.97,114.78,113.68,114.68,88700.0,113.97,114.78,113.68,114.68,88700.0
2010-06-29 15:55:00,114.67,115.03,114.41,114.44,106000.0,114.67,115.03,114.41,114.44,106000.0
2010-06-30 09:30:00,114.46,114.99,113.67,114.6,32100.0,114.46,114.99,113.67,114.6,32100.0
2010-06-30 09:35:00,114.44,115.2,114.29,115.1,35800.0,114.44,115.2,114.29,115.1,35800.0
2010-06-30 09:40:00,115.23,116.44,115.11,116.28,53400.0,115.23,116.44,115.11,116.28,53400.0
2010-06-30 09:45:00,116.28,116.78,116.0,116.78,34600.0,116.28,116.78,116.0,116.78,34600.0
2010-06-30 09:50:00,116.8,117.79,116.57,117.41,64000.0,116.8,117.79,116.57,117.41,64000.0
2010-06-30 09:55:00,117.49,117.53,116.44,116.66,33400.0,117.49,117.53,116.44,116.66,33400.0
2010-06-30 10:00:00,116.61,116.99,115.96,116.26,30400.0,116.61,116.99,115.96,116.26,30400.0
2010-06-30 10:05:00,116.13,116.46,115.74,116.08,18900.0,116.13,116.46,115.74,116.08,18900.0
2010-06-30 10:10:00,116.08,116.15,115.76,116.0,10200.0,116.08,116.15,115.76,116.0,10200.0
2010-06-30 10:15:00,116.08,116.23,115.67,115.7,18500.0,116.08,116.23,115.67,115.7,18500.0
2010-06-30 10:20:00,115.61,116.0,114.95,115.92,38900.0,115.61,116.0,114.95,115.92,38900.0
2010-06-30 10:25:00,116.0,116.07,115.74,115.79,15100.0,116.0,116.07,115.74,115.79,15100.0
2010-06-30 10:30:00,115.66,116.1,115.66,116.03,20200.0,115.66,116.1,115.66,116.03,20200.0
2010-06-30 10:35:00,116.06,116.28,115.67,116.1,11200.0,116.06,116.28,115.67,116.1,11200.0
2010-06-30 10:40:00,116.1,116.21,115.44,115.75,13500.0,116.1,116.21,115.44,115.75,13500.0
2010-06-30 10:45:00,115.79,116.1,115.62,115.78,10100.0,115.79,116.1,115.62,115.78,10100.0
2010-06-30 10:50:00,115.77,115.84,115.5,115.8,10700.0,115.77,115.84,115.5,115.8,10700.0
2010-06-30 10:55:00,115.83,116.1,115.65,115.71,9500.0,115.83,116.1,115.65,115.71,9500.0
2010-06-30 11:00:00,115.61,116.28,115.5,116.19,6900.0,115.61,116.28,115.5,116.19,6900.0
2010-06-30 11:05:00,116.27,116.31,115.67,116.03,10800.0,116.27,116.31,115.67,116.03,10800.0
2010-06-30 11:10:00,116.13,116.5,116.1,116.21,14800.0,116.13,116.5,116.1,116.21,14800.0
2010-06-30 11:15:00,116.24,116.77,116.05,116.76,7300.0,116.24,116.77,116.05,116.76,7300.0
2010-06-30 11:20:00,116.77,116.89,116.53,116.87,25600.0,116.77,116.89,116.53,116.87,25600.0
2010-06-30 11:25:00,116.85,116.92,116.69,116.69,9800.0,116.85,116.92,116.69,116.69,9800.0
2010-06-30 11:30:00,116.69,117.44,116.61,117.42,13500.0,116.69,117.44,116.61,117.42,13500.0
2010-06-30 11:35:00,117.45,117.87,117.37,117.77,31700.0,117.45,117.87,117.37,117.77,31700.0
2010-06-30 11:40:00,117.84,117.95,117.61,117.63,23000.0,117.84,117.95,117.61,117.63,23000.0
2010-06-30 11:45:00,117.7,118.0,117.65,117.7,32200.0,117.7,118.0,117.65,117.7,32200.0
2010-06-30 11:50:00,117.76,117.9,117.39,117.51,29400.0,117.76,117.9,117.39,117.51,29400.0
2010-06-30 11:55:00,117.41,117.48,117.04,117.04,14500.0,117.41,117.48,117.04,117.04,14500.0
2010-06-30 12:00:00,117.06,117.18,116.82,117.07,8700.0,117.06,117.18,116.82,117.07,8700.0
2010-06-30 12:05:00,117.08,117.16,116.86,117.12,7500.0,117.08,117.16,116.86,117.12,7500.0
2010-06-30 12:10:00,117.18,117.26,117.1,117.18,5800.0,117.18,117.26,117.1,117.18,5800.0
2010-06-30 12:15:00,117.16,117.5,117.15,117.5,5100.0,117.16,117.5,117.15,117.5,5100.0
2010-06-30 12:20:00,117.49,117.5,117.21,117.39,14100.0,117.49,117.5,117.21,117.39,14100.0
2010-06-30 12:25:00,117.35,117.46,117.12,117.15,4300.0,117.35,117.46,117.12,117.15,4300.0
2010-06-30 12:30:00,117.21,117.25,116.97,117.24,7700.0,117.21,117.25,116.97,117.24,7700.0
2010-06-30 12:35:00,117.25,117.25,116.99,117.03,3600.0,117.25,117.25,116.99,117.03,3600.0
2010-06-30 12:40:00,117.04,117.22,116.79,116.8,19900.0,117.04,117.22,116.79,116.8,19900.0
2010-06-30 12:45:00,116.8,116.93,116.61,116.65,12700.0,116.8,116.93,116.61,116.65,12700.0
2010-06-30 12:50:00,116.77,116.9,116.69,116.83,9300.0,116.77,116.9,116.69,116.83,9300.0
2010-06-30 12:55:00,116.82,116.97,116.75,116.85,3600.0,116.82,116.97,116.75,116.85,3600.0
2010-06-30 13:00:00,116.87,117.05,116.84,117.05,6900.0,116.87,117.05,116.84,117.05,6900.0
2010-06-30 13:05:00,117.05,117.12,116.75,117.02,6400.0,117.05,117.12,116.75,117.02,6400.0
2010-06-30 13:10:00,117.07,117.16,117.05,117.09,7500.0,117.07,117.16,117.05,117.09,7500.0
2010-06-30 13:15:00,117.18,117.38,117.06,117.33,6500.0,117.18,117.38,117.06,117.33,6500.0
2010-06-30 13:20:00,117.29,117.6,117.19,117.6,6600.0,117.29,117.6,117.19,117.6,6600.0
2010-06-30 13:25:00,117.61,117.69,117.33,117.36,7000.0,117.61,117.69,117.33,117.36,7000.0
2010-06-30 13:30:00,117.38,117.55,116.82,117.0,14100.0,117.38,117.55,116.82,117.0,14100.0
2010-06-30 13:35:00,116.97,117.11,116.85,116.85,7000.0,116.97,117.11,116.85,116.85,7000.0
2010-06-30 13:40:00,116.87,117.15,116.82,117.07,18500.0,116.87,117.15,116.82,117.07,18500.0
2010-06-30 13:45:00,117.14,117.68,117.09,117.2,24600.0,117.14,117.68,117.09,117.2,24600.0
2010-06-30 13:50:00,117.08,117.44,117.06,117.33,14300.0,117.08,117.44,117.06,117.33,14300.0
2010-06-30 13:55:00,117.32,117.4,117.23,117.29,7200.0,117.32,117.4,117.23,117.29,7200.0
2010-06-30 14:00:00,117.24,117.41,116.9,116.92,16200.0,117.24,117.41,116.9,116.92,16200.0
2010-06-30 14:05:00,117.01,117.01,116.51,116.68,25000.0,117.01,117.01,116.51,116.68,25000.0
2010-06-30 14:10:00,116.71,116.73,116.2,116.27,19000.0,116.71,116.73,116.2,116.27,19000.0
2010-06-30 14:15:00,116.2,116.45,116.07,116.33,10300.0,116.2,116.45,116.07,116.33,10300.0
2010-06-30 14:20:00,116.3,116.34,115.78,116.02,18300.0,116.3,116.34,115.78,116.02,18300.0
2010-06-30 14:25:00,115.97,116.45,115.82,116.12,16800.0,115.97,116.45,115.82,116.12,16800.0
2010-06-30 14:30:00,116.14,116.55,116.1,116.45,10700.0,116.14,116.55,116.1,116.45,10700.0
2010-06-30 14:35:00,116.39,116.53,116.31,116.32,5100.0,116.39,116.53,116.31,116.32,5100.0
2010-06-30 14:40:00,116.31,116.44,116.1,116.28,16500.0,116.31,116.44,116.1,116.28,16500.0
2010-06-30 14:45:00,116.29,116.52,115.92,116.44,20100.0,116.29,116.52,115.92,116.44,20100.0
2010-06-30 14:50:00,116.4,116.42,116.12,116.26,14100.0,116.4,116.42,116.12,116.26,14100.0
2010-06-30 14:55:00,116.26,116.48,116.22,116.26,19600.0,116.26,116.48,116.22,116.26,19600.0
2010-06-30 15:00:00,116.24,116.24,115.96,116.2,46900.0,116.24,116.24,115.96,116.2,46900.0
2010-06-30 15:05:00,116.2,116.2,116.07,116.2,12100.0,116.2,116.2,116.07,116.2,12100.0
2010-06-30 15:10:00,116.2,116.21,115.66,115.68,34300.0,116.2,116.21,115.66,115.68,34300.0
2010-06-30 15:15:00,115.65,115.74,115.32,115.65,34400.0,115.65,115.74,115.32,115.65,34400.0
2010-06-30 15:20:00,115.56,115.74,115.38,115.44,24100.0,115.56,115.74,115.38,115.44,24100.0
2010-06-30 15:25:00,115.44,115.46,115.0,115.05,32500.0,115.44,115.46,115.0,115.05,32500.0
2010-06-30 15:30:00,115.02,115.14,114.57,114.69,44500.0,115.02,115.14,114.57,114.69,44500.0
2010-06-30 15:35:00,114.82,115.04,114.39,114.43,41400.0,114.82,115.04,114.39,114.43,41400.0
2010-06-30 15:40:00,114.48,114.67,114.0,114.03,67500.0,114.48,114.67,114.0,114.03,67500.0
2010-06-30 15:45:00,114.07,114.29,113.7,114.21,88400.0,114.07,114.29,113.7,114.21,88400.0
2010-06-30 15:50:00,114.21,114.43,113.8,113.91,65500.0,114.21,114.43,113.8,113.91,65500.0
2010-06-30 15:55:00,113.95,114.0,113.75,113.82,97800.0,113.95,114.0,113.75,113.82,97800.0
2010-07-01 09:30:00,113.83,114.64,113.61,114.27,52400.0,113.83,114.64,113.61,114.27,52400.0
2010-07-01 09:35:00,114.27,115.69,114.03,115.1,74300.0,114.27,115.69,114.03,115.1,74300.0
2010-07-01 09:40:00,115.32,115.32,114.94,115.1,15800.0,115.32,115.32,114.94,115.1,15800.0
2010-07-01 09:45:00,115.24,115.24,114.72,114.82,17700.0,115.24,115.24,114.72,114.82,17700.0
2010-07-01 09:50:00,114.81,115.19,114.52,114.63,39100.0,114.81,115.19,114.52,114.63,39100.0
2010-07-01 09:55:00,114.69,114.75,114.17,114.25,39700.0,114.69,114.75,114.17,114.25,39700.0
2010-07-01 10:00:00,114.25,114.33,112.5,112.88,77300.0,114.25,114.33,112.5,112.88,77300.0
2010-07-01 10:05:00,112.91,113.37,112.8,113.02,46700.0,112.91,113.37,112.8,113.02,46700.0
2010-07-01 10:10:00,113.13,113.75,113.03,113.08,63900.0,113.13,113.75,113.03,113.08,63900.0
2010-07-01 10:15:00,113.11,113.2,112.79,113.17,34300.0,113.11,113.2,112.79,113.17,34300.0
2010-07-01 10:20:00,113.1,113.72,113.0,113.67,36500.0,113.1,113.72,113.0,113.67,36500.0
2010-07-01 10:25:00,113.72,113.95,113.51,113.72,22300.0,113.72,113.95,113.51,113.72,22300.0
2010-07-01 10:30:00,113.75,113.81,113.28,113.43,27400.0,113.75,113.81,113.28,113.43,27400.0
2010-07-01 10:35:00,113.44,113.46,113.0,113.0,32000.0,113.44,113.46,113.0,113.0,32000.0
2010-07-01 10:40:00,113.06,113.1,112.52,112.57,51000.0,113.06,113.1,112.52,112.57,51000.0
2010-07-01 10:45:00,112.54,113.13,112.51,112.86,23800.0,112.54,113.13,112.51,112.86,23800.0
2010-07-01 10:50:00,112.88,112.89,112.47,112.55,32500.0,112.88,112.89,112.47,112.55,32500.0
2010-07-01 10:55:00,112.5,113.03,112.45,112.67,33000.0,112.5,113.03,112.45,112.67,33000.0
2010-07-01 11:00:00,112.67,112.7,112.25,112.61,25800.0,112.67,112.7,112.25,112.61,25800.0
2010-07-01 11:05:00,112.5,112.65,112.12,112.36,15700.0,112.5,112.65,112.12,112.36,15700.0
2010-07-01 11:10:00,112.3,112.54,112.07,112.14,17000.0,112.3,112.54,112.07,112.14,17000.0
2010-07-01 11:15:00,112.15,112.97,112.06,112.97,27300.0,112.15,112.97,112.06,112.97,27300.0
2010-07-01 11:20:00,113.0,113.6,112.85,113.54,33000.0,113.0,113.6,112.85,113.54,33000.0
2010-07-01 11:25:00,113.54,114.58,113.34,114.58,28000.0,113.54,114.58,113.34,114.58,28000.0
2010-07-01 11:30:00,114.48,114.59,113.76,114.02,18300.0,114.48,114.59,113.76,114.02,18300.0
2010-07-01 11:35:00,114.16,114.5,114.05,114.28,27700.0,114.16,114.5,114.05,114.28,27700.0
2010-07-01 11:40:00,114.31,114.44,113.7,114.04,27600.0,114.31,114.44,113.7,114.04,27600.0
2010-07-01 11:45:00,114.05,114.19,113.71,113.72,11900.0,114.05,114.19,113.71,113.72,11900.0
2010-07-01 11:50:00,113.77,113.88,113.59,113.59,11100.0,113.77,113.88,113.59,113.59,11100.0
2010-07-01 11:55:00,113.69,113.7,113.43,113.54,14400.0,113.69,113.7,113.43,113.54,14400.0
2010-07-01 12:00:00,113.63,113.78,113.41,113.48,9800.0,113.63,113.78,113.41,113.48,9800.0
2010-07-01 12:05:00,113.43,113.56,113.21,113.26,18000.0,113.43,113.56,113.21,113.26,18000.0
2010-07-01 12:10:00,113.36,113.5,113.09,113.49,15500.0,113.36,113.5,113.09,113.49,15500.0
2010-07-01 12:15:00,113.49,113.62,113.37,113.6,15100.0,113.49,113.62,113.37,113.6,15100.0
2010-07-01 12:20:00,113.44,113.57,113.13,113.56,12200.0,113.44,113.57,113.13,113.56,12200.0
2010-07-01 12:25:00,113.48,114.02,113.45,113.82,13100.0,113.48,114.02,113.45,113.82,13100.0
2010-07-01 12:30:00,113.77,114.4,113.77,114.39,11000.0,113.77,114.4,113.77,114.39,11000.0
2010-07-01 12:35:00,114.29,115.35,114.29,115.29,21800.0,114.29,115.35,114.29,115.29,21800.0
2010-07-01 12:40:00,115.34,116.5,115.27,116.18,41600.0,115.34,116.5,115.27,116.18,41600.0
2010-07-01 12:45:00,116.08,116.37,115.67,115.75,33200.0,116.08,116.37,115.67,115.75,33200.0
2010-07-01 12:50:00,115.78,116.12,115.6,115.6,14700.0,115.78,116.12,115.6,115.6,14700.0
2010-07-01 12:55:00,115.6,115.6,115.23,115.38,10700.0,115.6,115.6,115.23,115.38,10700.0
2010-07-01 13:00:00,115.43,115.62,115.41,115.51,5100.0,115.43,115.62,115.41,115.51,5100.0
2010-07-01 13:05:00,115.48,115.79,115.48,115.75,3900.0,115.48,115.79,115.48,115.75,3900.0
2010-07-01 13:10:00,115.74,115.79,115.48,115.71,6000.0,115.74,115.79,115.48,115.71,6000.0
2010-07-01 13:15:00,115.66,116.35,115.63,116.35,9900.0,115.66,116.35,115.63,116.35,9900.0
2010-07-01 13:20:00,116.38,116.48,116.19,116.25,8400.0,116.38,116.48,116.19,116.25,8400.0
2010-07-01 13:25:00,116.27,116.27,115.67,115.83,15000.0,116.27,116.27,115.67,115.83,15000.0
2010-07-01 13:30:00,115.89,116.39,115.87,116.28,13700.0,115.89,116.39,115.87,116.28,13700.0
2010-07-01 13:35:00,116.35,116.6,116.27,116.58,21400.0,116.35,116.6,116.27,116.58,21400.0
2010-07-01 13:40:00,116.51,116.59,116.15,116.47,12100.0,116.51,116.59,116.15,116.47,12100.0
2010-07-01 13:45:00,116.47,116.52,116.0,116.32,13000.0,116.47,116.52,116.0,116.32,13000.0
2010-07-01 13:50:00,116.33,116.64,116.32,116.56,6900.0,116.33,116.64,116.32,116.56,6900.0
2010-07-01 13:55:00,116.64,116.67,116.4,116.4,10800.0,116.64,116.67,116.4,116.4,10800.0
2010-07-01 14:00:00,116.47,116.73,116.38,116.52,8300.0,116.47,116.73,116.38,116.52,8300.0
2010-07-01 14:05:00,116.46,116.46,116.13,116.2,23500.0,116.46,116.46,116.13,116.2,23500.0
2010-07-01 14:10:00,116.15,116.65,116.02,116.65,15700.0,116.15,116.65,116.02,116.65,15700.0
2010-07-01 14:15:00,116.75,117.1,116.72,117.08,24400.0,116.75,117.1,116.72,117.08,24400.0
2010-07-01 14:20:00,117.07,117.08,116.8,116.85,29100.0,117.07,117.08,116.8,116.85,29100.0
2010-07-01 14:25:00,116.86,116.95,116.6,116.76,17300.0,116.86,116.95,116.6,116.76,17300.0
2010-07-01 14:30:00,116.75,116.84,116.33,116.44,22400.0,116.75,116.84,116.33,116.44,22400.0
2010-07-01 14:35:00,116.51,116.75,116.31,116.46,13000.0,116.51,116.75,116.31,116.46,13000.0
2010-07-01 14:40:00,116.46,116.52,115.44,115.9,36400.0,116.46,116.52,115.44,115.9,36400.0
2010-07-01 14:45:00,115.87,116.08,115.72,115.75,13700.0,115.87,116.08,115.72,115.75,13700.0
2010-07-01 14:50:00,115.91,115.99,115.39,115.96,25100.0,115.91,115.99,115.39,115.96,25100.0
2010-07-01 14:55:00,115.91,116.28,115.83,116.14,18200.0,115.91,116.28,115.83,116.14,18200.0
2010-07-01 15:00:00,116.2,116.8,116.18,116.7,25400.0,116.2,116.8,116.18,116.7,25400.0
2010-07-01 15:05:00,116.73,117.0,116.61,116.75,14900.0,116.73,117.0,116.61,116.75,14900.0
2010-07-01 15:10:00,116.75,116.89,116.33,116.36,16400.0,116.75,116.89,116.33,116.36,16400.0
2010-07-01 15:15:00,116.41,116.58,116.06,116.49,20000.0,116.41,116.58,116.06,116.49,20000.0
2010-07-01 15:20:00,116.48,116.48,115.8,116.14,20900.0,116.48,116.48,115.8,116.14,20900.0
2010-07-01 15:25:00,116.07,116.78,115.99,116.69,19200.0,116.07,116.78,115.99,116.69,19200.0
2010-07-01 15:30:00,116.69,117.06,116.44,117.06,30700.0,116.69,117.06,116.44,117.06,30700.0
2010-07-01 15:35:00,117.08,117.33,116.96,117.09,35300.0,117.08,117.33,116.96,117.09,35300.0
2010-07-01 15:40:00,117.0,117.29,116.8,117.2,28100.0,117.0,117.29,116.8,117.2,28100.0
2010-07-01 15:45:00,117.2,117.43,116.78,116.79,40100.0,117.2,117.43,116.78,116.79,40100.0
2010-07-01 15:50:00,116.78,117.85,116.59,117.85,83900.0,116.78,117.85,116.59,117.85,83900.0
2010-07-01 15:55:00,117.84,117.96,117.45,117.46,80500.0,117.84,117.96,117.45,117.46,80500.0
2010-07-02 09:30:00,119.44,120.27,118.4,120.27,60800.0,119.44,120.27,118.4,120.27,60800.0
2010-07-02 09:35:00,120.28,121.3,120.19,121.21,82500.0,120.28,121.3,120.19,121.21,82500.0
2010-07-02 09:40:00,121.11,121.6,120.5,120.58,75600.0,121.11,121.6,120.5,120.58,75600.0
2010-07-02 09:45:00,120.83,120.87,120.26,120.57,58600.0,120.83,120.87,120.26,120.57,58600.0
2010-07-02 09:50:00,120.5,121.0,119.86,119.95,59600.0,120.5,121.0,119.86,119.95,59600.0
2010-07-02 09:55:00,119.95,120.76,119.8,120.48,37800.0,119.95,120.76,119.8,120.48,37800.0
2010-07-02 10:00:00,120.41,120.5,119.64,119.67,27200.0,120.41,120.5,119.64,119.67,27200.0
2010-07-02 10:05:00,119.64,120.37,119.6,120.36,37400.0,119.64,120.37,119.6,120.36,37400.0
2010-07-02 10:10:00,120.25,120.72,120.25,120.3,35800.0,120.25,120.72,120.25,120.3,35800.0
2010-07-02 10:15:00,120.3,120.8,120.26,120.58,22500.0,120.3,120.8,120.26,120.58,22500.0
2010-07-02 10:20:00,120.6,121.07,120.48,121.05,34300.0,120.6,121.07,120.48,121.05,34300.0
2010-07-02 10:25:00,120.99,121.04,120.46,120.96,22800.0,120.99,121.04,120.46,120.96,22800.0
2010-07-02 10:30:00,121.06,121.15,120.54,120.95,38300.0,121.06,121.15,120.54,120.95,38300.0
2010-07-02 10:35:00,120.95,121.39,120.78,121.24,30100.0,120.95,121.39,120.78,121.24,30100.0
2010-07-02 10:40:00,121.24,121.68,121.1,121.1,30900.0,121.24,121.68,121.1,121.1,30900.0
2010-07-02 10:45:00,121.07,121.6,121.05,121.49,21400.0,121.07,121.6,121.05,121.49,21400.0
2010-07-02 10:50:00,121.42,121.5,120.59,120.8,16500.0,121.42,121.5,120.59,120.8,16500.0
2010-07-02 10:55:00,120.82,120.89,120.19,120.28,27100.0,120.82,120.89,120.19,120.28,27100.0
2010-07-02 11:00:00,120.28,120.36,120.03,120.28,23400.0,120.28,120.36,120.03,120.28,23400.0
2010-07-02 11:05:00,120.33,120.62,120.11,120.41,24800.0,120.33,120.62,120.11,120.41,24800.0
2010-07-02 11:10:00,120.41,120.62,120.31,120.62,23200.0,120.41,120.62,120.31,120.62,23200.0
2010-07-02 11:15:00,120.64,120.7,119.68,119.7,23300.0,120.64,120.7,119.68,119.7,23300.0
2010-07-02 11:20:00,119.74,120.04,119.62,119.91,30400.0,119.74,120.04,119.62,119.91,30400.0
2010-07-02 11:25:00,119.93,120.29,119.82,119.94,42100.0,119.93,120.29,119.82,119.94,42100.0
2010-07-02 11:30:00,119.93,120.0,119.66,119.71,21300.0,119.93,120.0,119.66,119.71,21300.0
2010-07-02 11:35:00,119.7,119.7,118.49,118.5,68900.0,119.7,119.7,118.49,118.5,68900.0
2010-07-02 11:40:00,118.5,118.8,118.33,118.8,28800.0,118.5,118.8,118.33,118.8,28800.0
2010-07-02 11:45:00,118.77,119.18,118.35,118.99,55600.0,118.77,119.18,118.35,118.99,55600.0
2010-07-02 11:50:00,118.99,119.63,118.91,119.59,23600.0,118.99,119.63,118.91,119.59,23600.0
2010-07-02 11:55:00,119.56,119.84,119.31,119.78,27200.0,119.56,119.84,119.31,119.78,27200.0
2010-07-02 12:00:00,119.78,119.79,119.57,119.78,14500.0,119.78,119.79,119.57,119.78,14500.0
2010-07-02 12:05:00,119.75,120.52,119.74,120.42,22600.0,119.75,120.52,119.74,120.42,22600.0
2010-07-02 12:10:00,120.46,120.93,120.35,120.84,11400.0,120.46,120.93,120.35,120.84,11400.0
2010-07-02 12:15:00,120.71,120.8,120.08,120.34,14300.0,120.71,120.8,120.08,120.34,14300.0
2010-07-02 12:20:00,120.34,120.75,120.21,120.59,14400.0,120.34,120.75,120.21,120.59,14400.0
2010-07-02 12:25:00,120.63,120.84,120.48,120.61,15900.0,120.63,120.84,120.48,120.61,15900.0
2010-07-02 12:30:00,120.61,120.83,120.41,120.83,8200.0,120.61,120.83,120.41,120.83,8200.0
2010-07-02 12:35:00,120.8,120.8,120.0,120.24,20600.0,120.8,120.8,120.0,120.24,20600.0
2010-07-02 12:40:00,120.23,120.41,120.07,120.07,11000.0,120.23,120.41,120.07,120.07,11000.0
2010-07-02 12:45:00,120.07,120.71,120.0,120.65,9300.0,120.07,120.71,120.0,120.65,9300.0
2010-07-02 12:50:00,120.63,120.79,119.99,119.99,6800.0,120.63,120.79,119.99,119.99,6800.0
2010-07-02 12:55:00,119.96,120.24,119.88,120.07,12600.0,119.96,120.24,119.88,120.07,12600.0
2010-07-02 13:00:00,120.02,120.05,119.5,119.65,24400.0,120.02,120.05,119.5,119.65,24400.0
2010-07-02 13:05:00,119.65,120.36,119.65,120.24,16200.0,119.65,120.36,119.65,120.24,16200.0
2010-07-02 13:10:00,120.25,120.34,119.98,120.06,9900.0,120.25,120.34,119.98,120.06,9900.0
2010-07-02 13:15:00,120.06,120.28,120.05,120.23,18600.0,120.06,120.28,120.05,120.23,18600.0
2010-07-02 13:20:00,120.24,120.62,120.24,120.62,18900.0,120.24,120.62,120.24,120.62,18900.0
2010-07-02 13:25:00,120.75,120.8,120.14,120.15,18600.0,120.75,120.8,120.14,120.15,18600.0
2010-07-02 13:30:00,120.15,121.11,120.02,121.1,21100.0,120.15,121.11,120.02,121.1,21100.0
2010-07-02 13:35:00,121.1,121.25,120.67,120.78,11100.0,121.1,121.25,120.67,120.78,11100.0
2010-07-02 13:40:00,120.77,120.87,120.64,120.68,11300.0,120.77,120.87,120.64,120.68,11300.0
2010-07-02 13:45:00,120.65,121.0,120.65,120.94,10400.0,120.65,121.0,120.65,120.94,10400.0
2010-07-02 13:50:00,120.93,120.97,120.45,120.45,8700.0,120.93,120.97,120.45,120.45,8700.0
2010-07-02 13:55:00,120.5,121.02,120.43,120.85,13700.0,120.5,121.02,120.43,120.85,13700.0
2010-07-02 14:00:00,120.9,121.21,120.82,120.99,15700.0,120.9,121.21,120.82,120.99,15700.0
2010-07-02 14:05:00,120.9,120.96,120.42,120.61,9600.0,120.9,120.96,120.42,120.61,9600.0
2010-07-02 14:10:00,120.56,120.56,120.11,120.28,13600.0,120.56,120.56,120.11,120.28,13600.0
2010-07-02 14:15:00,120.23,120.55,120.16,120.51,8600.0,120.23,120.55,120.16,120.51,8600.0
2010-07-02 14:20:00,120.54,120.58,120.31,120.53,7000.0,120.54,120.58,120.31,120.53,7000.0
2010-07-02 14:25:00,120.52,120.65,120.06,120.36,12000.0,120.52,120.65,120.06,120.36,12000.0
2010-07-02 14:30:00,120.33,120.38,120.07,120.18,8000.0,120.33,120.38,120.07,120.18,8000.0
2010-07-02 14:35:00,120.18,120.41,119.99,120.28,16000.0,120.18,120.41,119.99,120.28,16000.0
2010-07-02 14:40:00,120.34,120.34,120.06,120.24,9800.0,120.34,120.34,120.06,120.24,9800.0
2010-07-02 14:45:00,120.21,120.34,119.83,119.83,16400.0,120.21,120.34,119.83,119.83,16400.0
2010-07-02 14:50:00,119.8,120.18,119.74,120.18,20000.0,119.8,120.18,119.74,120.18,20000.0
2010-07-02 14:55:00,120.17,120.4,120.15,120.35,9500.0,120.17,120.4,120.15,120.35,9500.0
2010-07-02 15:00:00,120.3,120.41,120.14,120.36,12700.0,120.3,120.41,120.14,120.36,12700.0
2010-07-02 15:05:00,120.39,120.66,120.27,120.66,34700.0,120.39,120.66,120.27,120.66,34700.0
2010-07-02 15:10:00,120.68,120.73,120.23,120.43,24000.0,120.68,120.73,120.23,120.43,24000.0
2010-07-02 15:15:00,120.47,120.47,120.2,120.36,6900.0,120.47,120.47,120.2,120.36,6900.0
2010-07-02 15:20:00,120.4,120.69,120.26,120.68,33800.0,120.4,120.69,120.26,120.68,33800.0
2010-07-02 15:25:00,120.65,121.11,120.61,120.86,30900.0,120.65,121.11,120.61,120.86,30900.0
2010-07-02 15:30:00,120.87,120.98,120.54,120.7,21100.0,120.87,120.98,120.54,120.7,21100.0
2010-07-02 15:35:00,120.8,121.58,120.8,121.51,51400.0,120.8,121.58,120.8,121.51,51400.0
2010-07-02 15:40:00,121.54,121.57,121.13,121.44,27300.0,121.54,121.57,121.13,121.44,27300.0
2010-07-02 15:45:00,121.44,121.63,121.08,121.08,44900.0,121.44,121.63,121.08,121.08,44900.0
2010-07-02 15:50:00,121.08,121.39,120.95,121.18,45300.0,121.08,121.39,120.95,121.18,45300.0
2010-07-02 15:55:00,121.28,121.28,120.52,120.52,78000.0,121.28,121.28,120.52,120.52,78000.0
2010-07-06 09:30:00,123.51,124.55,123.34,123.71,133200.0,123.51,124.55,123.34,123.71,133200.0
2010-07-06 09:35:00,123.75,123.75,123.2,123.47,64200.0,123.75,123.75,123.2,123.47,64200.0
2010-07-06 09:40:00,123.34,123.92,123.15,123.6,33400.0,123.34,123.92,123.15,123.6,33400.0
2010-07-06 09:45:00,123.64,123.99,123.4,123.94,40900.0,123.64,123.99,123.4,123.94,40900.0
2010-07-06 09:50:00,123.95,124.45,123.9,124.11,38100.0,123.95,124.45,123.9,124.11,38100.0
2010-07-06 09:55:00,124.16,124.91,124.11,124.76,59200.0,124.16,124.91,124.11,124.76,59200.0
2010-07-06 10:00:00,124.78,125.5,124.26,125.47,179100.0,124.78,125.5,124.26,125.47,179100.0
2010-07-06 10:05:00,125.5,126.0,125.12,125.81,125500.0,125.5,126.0,125.12,125.81,125500.0
2010-07-06 10:10:00,125.82,125.98,125.33,125.44,44100.0,125.82,125.98,125.33,125.44,44100.0
2010-07-06 10:15:00,125.41,125.72,124.8,125.18,32500.0,125.41,125.72,124.8,125.18,32500.0
2010-07-06 10:20:00,125.09,125.74,124.93,125.65,48500.0,125.09,125.74,124.93,125.65,48500.0
2010-07-06 10:25:00,125.62,126.33,125.62,126.33,67200.0,125.62,126.33,125.62,126.33,67200.0
2010-07-06 10:30:00,126.26,126.37,125.7,126.25,41200.0,126.26,126.37,125.7,126.25,41200.0
2010-07-06 10:35:00,126.25,126.6,126.19,126.55,36200.0,126.25,126.6,126.19,126.55,36200.0
2010-07-06 10:40:00,126.56,126.6,126.15,126.25,27500.0,126.56,126.6,126.15,126.25,27500.0
2010-07-06 10:45:00,126.25,126.34,125.93,126.13,21200.0,126.25,126.34,125.93,126.13,21200.0
2010-07-06 10:50:00,126.13,126.37,125.98,126.05,18000.0,126.13,126.37,125.98,126.05,18000.0
2010-07-06 10:55:00,126.07,126.1,125.2,125.38,31800.0,126.07,126.1,125.2,125.38,31800.0
2010-07-06 11:00:00,125.38,125.84,125.18,125.7,16300.0,125.38,125.84,125.18,125.7,16300.0
2010-07-06 11:05:00,125.63,125.82,125.2,125.45,23200.0,125.63,125.82,125.2,125.45,23200.0
2010-07-06 11:10:00,125.5,125.52,124.92,125.15,31500.0,125.5,125.52,124.92,125.15,31500.0
2010-07-06 11:15:00,125.17,125.25,124.51,124.72,21000.0,125.17,125.25,124.51,124.72,21000.0
2010-07-06 11:20:00,124.83,124.85,124.39,124.39,18500.0,124.83,124.85,124.39,124.39,18500.0
2010-07-06 11:25:00,124.51,124.73,124.43,124.69,25000.0,124.51,124.73,124.43,124.69,25000.0
2010-07-06 11:30:00,124.66,125.18,124.52,125.18,36300.0,124.66,125.18,124.52,125.18,36300.0
2010-07-06 11:35:00,125.17,125.69,125.08,125.63,15400.0,125.17,125.69,125.08,125.63,15400.0
2010-07-06 11:40:00,125.56,125.74,125.37,125.66,19800.0,125.56,125.74,125.37,125.66,19800.0
2010-07-06 11:45:00,125.65,126.0,125.52,125.86,16900.0,125.65,126.0,125.52,125.86,16900.0
2010-07-06 11:50:00,125.8,126.0,125.68,125.78,16300.0,125.8,126.0,125.68,125.78,16300.0
2010-07-06 11:55:00,125.87,126.08,125.81,125.9,21100.0,125.87,126.08,125.81,125.9,21100.0
2010-07-06 12:00:00,125.9,125.9,125.5,125.66,5800.0,125.9,125.9,125.5,125.66,5800.0
2010-07-06 12:05:00,125.62,125.93,125.57,125.72,6600.0,125.62,125.93,125.57,125.72,6600.0
2010-07-06 12:10:00,125.8,125.8,125.16,125.18,7500.0,125.8,125.8,125.16,125.18,7500.0
2010-07-06 12:15:00,125.18,125.4,124.85,125.4,19000.0,125.18,125.4,124.85,125.4,19000.0
2010-07-06 12:20:00,125.41,125.68,124.79,124.89,19500.0,125.41,125.68,124.79,124.89,19500.0
2010-07-06 12:25:00,124.93,125.14,124.6,124.98,27900.0,124.93,125.14,124.6,124.98,27900.0
2010-07-06 12:30:00,124.92,125.11,124.65,124.8,25400.0,124.92,125.11,124.65,124.8,25400.0
2010-07-06 12:35:00,124.68,124.86,124.68,124.76,10800.0,124.68,124.86,124.68,124.76,10800.0
2010-07-06 12:40:00,124.88,124.88,124.05,124.17,17400.0,124.88,124.88,124.05,124.17,17400.0
2010-07-06 12:45:00,124.13,124.31,123.71,123.83,22700.0,124.13,124.31,123.71,123.83,22700.0
2010-07-06 12:50:00,123.85,124.05,123.73,123.87,15900.0,123.85,124.05,123.73,123.87,15900.0
2010-07-06 12:55:00,123.86,124.0,123.52,123.99,16900.0,123.86,124.0,123.52,123.99,16900.0
2010-07-06 13:00:00,123.99,124.2,123.8,123.91,20900.0,123.99,124.2,123.8,123.91,20900.0
2010-07-06 13:05:00,123.95,124.41,123.86,124.26,9900.0,123.95,124.41,123.86,124.26,9900.0
2010-07-06 13:10:00,124.31,124.34,123.98,124.12,5700.0,124.31,124.34,123.98,124.12,5700.0
2010-07-06 13:15:00,123.97,124.26,123.24,123.54,24100.0,123.97,124.26,123.24,123.54,24100.0
2010-07-06 13:20:00,123.46,123.74,123.35,123.38,11500.0,123.46,123.74,123.35,123.38,11500.0
2010-07-06 13:25:00,123.47,123.47,123.0,123.23,25900.0,123.47,123.47,123.0,123.23,25900.0
2010-07-06 13:30:00,123.27,123.34,123.0,123.0,17700.0,123.27,123.34,123.0,123.0,17700.0
2010-07-06 13:35:00,123.07,123.07,122.5,122.5,24900.0,123.07,123.07,122.5,122.5,24900.0
2010-07-06 13:40:00,122.57,122.8,122.35,122.51,16900.0,122.57,122.8,122.35,122.51,16900.0
2010-07-06 13:45:00,122.51,122.55,122.05,122.21,19100.0,122.51,122.55,122.05,122.21,19100.0
2010-07-06 13:50:00,122.23,122.26,121.53,121.65,22700.0,122.23,122.26,121.53,121.65,22700.0
2010-07-06 13:55:00,121.69,121.96,121.54,121.66,31200.0,121.69,121.96,121.54,121.66,31200.0
2010-07-06 14:00:00,121.67,122.36,121.67,122.2,23700.0,121.67,122.36,121.67,122.2,23700.0
2010-07-06 14:05:00,122.24,122.38,121.9,122.07,15500.0,122.24,122.38,121.9,122.07,15500.0
2010-07-06 14:10:00,122.08,122.22,121.63,121.7,15500.0,122.08,122.22,121.63,121.7,15500.0
2010-07-06 14:15:00,121.7,122.4,121.7,122.25,24400.0,121.7,122.4,121.7,122.25,24400.0
2010-07-06 14:20:00,122.24,122.53,122.01,122.45,20500.0,122.24,122.53,122.01,122.45,20500.0
2010-07-06 14:25:00,122.5,123.21,122.5,122.99,22000.0,122.5,123.21,122.5,122.99,22000.0
2010-07-06 14:30:00,122.95,123.35,122.91,123.33,8100.0,122.95,123.35,122.91,123.33,8100.0
2010-07-06 14:35:00,123.29,123.69,123.23,123.44,21000.0,123.29,123.69,123.23,123.44,21000.0
2010-07-06 14:40:00,123.45,123.68,123.38,123.42,21200.0,123.45,123.68,123.38,123.42,21200.0
2010-07-06 14:45:00,123.42,123.43,123.1,123.36,19500.0,123.42,123.43,123.1,123.36,19500.0
2010-07-06 14:50:00,123.35,123.7,123.08,123.69,17200.0,123.35,123.7,123.08,123.69,17200.0
2010-07-06 14:55:00,123.62,123.62,122.81,122.94,12300.0,123.62,123.62,122.81,122.94,12300.0
2010-07-06 15:00:00,122.91,123.12,122.82,122.87,16200.0,122.91,123.12,122.82,122.87,16200.0
2010-07-06 15:05:00,122.82,122.83,122.3,122.78,13900.0,122.82,122.83,122.3,122.78,13900.0
2010-07-06 15:10:00,122.78,122.78,122.18,122.45,19800.0,122.78,122.78,122.18,122.45,19800.0
2010-07-06 15:15:00,122.52,122.77,121.97,121.97,17900.0,122.52,122.77,121.97,121.97,17900.0
2010-07-06 15:20:00,122.02,122.23,121.59,121.75,25400.0,122.02,122.23,121.59,121.75,25400.0
2010-07-06 15:25:00,121.75,122.09,121.62,121.79,33200.0,121.75,122.09,121.62,121.79,33200.0
2010-07-06 15:30:00,121.76,121.94,121.6,121.78,30300.0,121.76,121.94,121.6,121.78,30300.0
2010-07-06 15:35:00,121.82,121.87,121.37,121.4,37300.0,121.82,121.87,121.37,121.4,37300.0
2010-07-06 15:40:00,121.37,121.88,121.32,121.66,61200.0,121.37,121.88,121.32,121.66,61200.0
2010-07-06 15:45:00,121.71,122.99,121.4,121.44,87500.0,121.71,122.99,121.4,121.44,87500.0
2010-07-06 15:50:00,121.51,121.67,121.2,121.2,32700.0,121.51,121.67,121.2,121.2,32700.0
2010-07-06 15:55:00,121.15,121.86,121.12,121.76,84500.0,121.15,121.86,121.12,121.76,84500.0
2010-07-07 09:30:00,122.56,125.6,122.56,125.3,98000.0,122.56,125.6,122.56,125.3,98000.0
2010-07-07 09:35:00,125.34,125.93,124.85,125.37,48200.0,125.34,125.93,124.85,125.37,48200.0
2010-07-07 09:40:00,125.33,126.65,125.33,125.87,79700.0,125.33,126.65,125.33,125.87,79700.0
2010-07-07 09:45:00,126.1,126.23,125.25,125.77,40100.0,126.1,126.23,125.25,125.77,40100.0
2010-07-07 09:50:00,125.75,126.0,125.49,125.7,28500.0,125.75,126.0,125.49,125.7,28500.0
2010-07-07 09:55:00,125.85,126.9,125.82,126.88,64800.0,125.85,126.9,125.82,126.88,64800.0
2010-07-07 10:00:00,126.8,127.41,126.65,127.41,61800.0,126.8,127.41,126.65,127.41,61800.0
2010-07-07 10:05:00,127.41,127.7,126.63,126.78,40700.0,127.41,127.7,126.63,126.78,40700.0
2010-07-07 10:10:00,126.79,127.87,126.76,127.85,73400.0,126.79,127.87,126.76,127.85,73400.0
2010-07-07 10:15:00,127.88,127.99,127.05,127.14,35900.0,127.88,127.99,127.05,127.14,35900.0
2010-07-07 10:20:00,127.12,127.28,126.04,126.32,43100.0,127.12,127.28,126.04,126.32,43100.0
2010-07-07 10:25:00,126.36,126.74,126.22,126.54,19500.0,126.36,126.74,126.22,126.54,19500.0
2010-07-07 10:30:00,126.57,127.84,126.51,127.84,49000.0,126.57,127.84,126.51,127.84,49000.0
2010-07-07 10:35:00,127.66,127.7,127.22,127.22,21900.0,127.66,127.7,127.22,127.22,21900.0
2010-07-07 10:40:00,127.23,127.58,126.49,126.6,30700.0,127.23,127.58,126.49,126.6,30700.0
2010-07-07 10:45:00,126.6,127.46,126.5,127.43,23900.0,126.6,127.46,126.5,127.43,23900.0
2010-07-07 10:50:00,127.45,127.56,127.08,127.1,44500.0,127.45,127.56,127.08,127.1,44500.0
2010-07-07 10:55:00,127.24,127.25,126.63,126.84,28100.0,127.24,127.25,126.63,126.84,28100.0
2010-07-07 11:00:00,126.85,127.4,126.75,127.23,32900.0,126.85,127.4,126.75,127.23,32900.0
2010-07-07 11:05:00,127.35,127.44,127.07,127.14,28200.0,127.35,127.44,127.07,127.14,28200.0
2010-07-07 11:10:00,127.07,127.28,126.62,126.7,24000.0,127.07,127.28,126.62,126.7,24000.0
2010-07-07 11:15:00,126.75,126.75,126.25,126.43,28500.0,126.75,126.75,126.25,126.43,28500.0
2010-07-07 11:20:00,126.33,126.62,126.18,126.59,23400.0,126.33,126.62,126.18,126.59,23400.0
2010-07-07 11:25:00,126.54,126.64,126.1,126.28,23700.0,126.54,126.64,126.1,126.28,23700.0
2010-07-07 11:30:00,126.4,127.22,126.4,127.07,27200.0,126.4,127.22,126.4,127.07,27200.0
2010-07-07 11:35:00,127.21,127.5,127.0,127.26,23200.0,127.21,127.5,127.0,127.26,23200.0
2010-07-07 11:40:00,127.25,127.25,126.5,126.51,18000.0,127.25,127.25,126.5,126.51,18000.0
2010-07-07 11:45:00,126.51,126.57,126.25,126.33,14700.0,126.51,126.57,126.25,126.33,14700.0
2010-07-07 11:50:00,126.34,126.49,126.03,126.1,21100.0,126.34,126.49,126.03,126.1,21100.0
2010-07-07 11:55:00,126.11,126.33,125.98,126.19,20300.0,126.11,126.33,125.98,126.19,20300.0
2010-07-07 12:00:00,126.16,126.5,126.0,126.35,58000.0,126.16,126.5,126.0,126.35,58000.0
2010-07-07 12:05:00,126.36,126.58,126.18,126.39,16400.0,126.36,126.58,126.18,126.39,16400.0
2010-07-07 12:10:00,126.36,126.69,126.36,126.56,9400.0,126.36,126.69,126.36,126.56,9400.0
2010-07-07 12:15:00,126.51,126.88,126.35,126.42,14000.0,126.51,126.88,126.35,126.42,14000.0
2010-07-07 12:20:00,126.35,126.74,126.35,126.42,18300.0,126.35,126.74,126.35,126.42,18300.0
2010-07-07 12:25:00,126.5,126.56,126.26,126.52,12400.0,126.5,126.56,126.26,126.52,12400.0
2010-07-07 12:30:00,126.57,126.73,126.29,126.48,15700.0,126.57,126.73,126.29,126.48,15700.0
2010-07-07 12:35:00,126.4,126.64,126.38,126.54,9600.0,126.4,126.64,126.38,126.54,9600.0
2010-07-07 12:40:00,126.53,126.69,126.45,126.69,7500.0,126.53,126.69,126.45,126.69,7500.0
2010-07-07 12:45:00,126.69,126.94,126.48,126.5,21400.0,126.69,126.94,126.48,126.5,21400.0
2010-07-07 12:50:00,126.5,126.68,126.26,126.66,11300.0,126.5,126.68,126.26,126.66,11300.0
2010-07-07 12:55:00,126.64,126.64,126.21,126.29,10000.0,126.64,126.64,126.21,126.29,10000.0
2010-07-07 13:00:00,126.28,126.84,126.26,126.84,14200.0,126.28,126.84,126.26,126.84,14200.0
2010-07-07 13:05:00,126.8,126.89,126.69,126.74,9700.0,126.8,126.89,126.69,126.74,9700.0
2010-07-07 13:10:00,126.82,127.0,126.62,126.97,11800.0,126.82,127.0,126.62,126.97,11800.0
2010-07-07 13:15:00,126.99,127.1,126.7,126.95,18700.0,126.99,127.1,126.7,126.95,18700.0
2010-07-07 13:20:00,126.91,126.91,126.47,126.68,17700.0,126.91,126.91,126.47,126.68,17700.0
2010-07-07 13:25:00,126.73,127.45,126.72,127.33,20300.0,126.73,127.45,126.72,127.33,20300.0
2010-07-07 13:30:00,127.34,127.35,127.01,127.09,15600.0,127.34,127.35,127.01,127.09,15600.0
2010-07-07 13:35:00,127.09,127.33,127.01,127.27,26600.0,127.09,127.33,127.01,127.27,26600.0
2010-07-07 13:40:00,127.3,127.55,127.27,127.5,21400.0,127.3,127.55,127.27,127.5,21400.0
2010-07-07 13:45:00,127.55,127.65,127.42,127.51,11800.0,127.55,127.65,127.42,127.51,11800.0
2010-07-07 13:50:00,127.54,127.56,127.36,127.5,21800.0,127.54,127.56,127.36,127.5,21800.0
2010-07-07 13:55:00,127.5,127.7,127.32,127.5,24100.0,127.5,127.7,127.32,127.5,24100.0
2010-07-07 14:00:00,127.5,127.7,127.5,127.62,16600.0,127.5,127.7,127.5,127.62,16600.0
2010-07-07 14:05:00,127.65,128.0,127.48,127.81,29400.0,127.65,128.0,127.48,127.81,29400.0
2010-07-07 14:10:00,127.81,128.0,127.75,127.86,13700.0,127.81,128.0,127.75,127.86,13700.0
2010-07-07 14:15:00,127.94,128.0,127.78,127.82,14200.0,127.94,128.0,127.78,127.82,14200.0
2010-07-07 14:20:00,127.85,127.86,127.43,127.43,13300.0,127.85,127.86,127.43,127.43,13300.0
2010-07-07 14:25:00,127.48,127.6,127.4,127.53,14900.0,127.48,127.6,127.4,127.53,14900.0
2010-07-07 14:30:00,127.48,127.56,127.33,127.41,13700.0,127.48,127.56,127.33,127.41,13700.0
2010-07-07 14:35:00,127.4,127.71,127.38,127.5,17100.0,127.4,127.71,127.38,127.5,17100.0
2010-07-07 14:40:00,127.49,127.82,127.46,127.72,14900.0,127.49,127.82,127.46,127.72,14900.0
2010-07-07 14:45:00,127.72,127.87,127.63,127.74,15000.0,127.72,127.87,127.63,127.74,15000.0
2010-07-07 14:50:00,127.71,127.89,127.62,127.76,20200.0,127.71,127.89,127.62,127.76,20200.0
2010-07-07 14:55:00,127.81,127.99,127.69,127.89,22000.0,127.81,127.99,127.69,127.89,22000.0
2010-07-07 15:00:00,127.9,127.91,127.4,127.48,25000.0,127.9,127.91,127.4,127.48,25000.0
2010-07-07 15:05:00,127.49,127.66,127.41,127.6,11700.0,127.49,127.66,127.41,127.6,11700.0
2010-07-07 15:10:00,127.62,127.9,127.62,127.9,15900.0,127.62,127.9,127.62,127.9,15900.0
2010-07-07 15:15:00,127.9,128.09,127.64,127.85,46800.0,127.9,128.09,127.64,127.85,46800.0
2010-07-07 15:20:00,127.86,128.47,127.85,128.45,43700.0,127.86,128.47,127.85,128.45,43700.0
2010-07-07 15:25:00,128.46,128.55,128.35,128.51,44300.0,128.46,128.55,128.35,128.51,44300.0
2010-07-07 15:30:00,128.51,128.51,128.04,128.11,46700.0,128.51,128.51,128.04,128.11,46700.0
2010-07-07 15:35:00,128.12,128.34,128.04,128.17,44300.0,128.12,128.34,128.04,128.17,44300.0
2010-07-07 15:40:00,128.19,128.6,128.15,128.44,63100.0,128.19,128.6,128.15,128.44,63100.0
2010-07-07 15:45:00,128.42,128.73,128.28,128.65,68500.0,128.42,128.73,128.28,128.65,68500.0
2010-07-07 15:50:00,128.67,128.73,128.23,128.36,63800.0,128.67,128.73,128.23,128.36,63800.0
2010-07-07 15:55:00,128.41,128.63,128.27,128.63,121700.0,128.41,128.63,128.27,128.63,121700.0
2010-07-08 09:30:00,129.53,131.0,129.23,131.0,107900.0,129.53,131.0,129.23,131.0,107900.0
2010-07-08 09:35:00,130.97,131.68,130.76,131.52,83900.0,130.97,131.68,130.76,131.52,83900.0
2010-07-08 09:40:00,131.48,131.59,130.84,130.84,79600.0,131.48,131.59,130.84,130.84,79600.0
2010-07-08 09:45:00,130.83,130.95,130.0,130.5,46600.0,130.83,130.95,130.0,130.5,46600.0
2010-07-08 09:50:00,130.49,130.92,130.21,130.23,36500.0,130.49,130.92,130.21,130.23,36500.0
2010-07-08 09:55:00,130.29,130.83,130.28,130.6,33600.0,130.29,130.83,130.28,130.6,33600.0
2010-07-08 10:00:00,130.63,131.81,130.6,130.6,75800.0,130.63,131.81,130.6,130.6,75800.0
2010-07-08 10:05:00,130.59,130.63,129.86,129.96,44000.0,130.59,130.63,129.86,129.96,44000.0
2010-07-08 10:10:00,130.03,130.09,129.68,129.97,56900.0,130.03,130.09,129.68,129.97,56900.0
2010-07-08 10:15:00,130.0,130.05,129.75,129.8,25200.0,130.0,130.05,129.75,129.8,25200.0
2010-07-08 10:20:00,129.82,130.07,129.64,129.65,48000.0,129.82,130.07,129.64,129.65,48000.0
2010-07-08 10:25:00,129.74,129.83,129.46,129.7,38400.0,129.74,129.83,129.46,129.7,38400.0
2010-07-08 10:30:00,129.77,129.77,129.32,129.33,45400.0,129.77,129.77,129.32,129.33,45400.0
2010-07-08 10:35:00,129.26,129.41,128.95,129.1,40300.0,129.26,129.41,128.95,129.1,40300.0
2010-07-08 10:40:00,129.14,129.15,128.63,128.84,41400.0,129.14,129.15,128.63,128.84,41400.0
2010-07-08 10:45:00,128.84,129.0,128.43,128.92,35400.0,128.84,129.0,128.43,128.92,35400.0
2010-07-08 10:50:00,128.9,129.09,128.75,128.87,34500.0,128.9,129.09,128.75,128.87,34500.0
2010-07-08 10:55:00,128.95,129.11,128.39,128.59,23900.0,128.95,129.11,128.39,128.59,23900.0
2010-07-08 11:00:00,128.56,128.56,127.7,127.71,39300.0,128.56,128.56,127.7,127.71,39300.0
2010-07-08 11:05:00,127.71,128.21,127.5,128.18,26900.0,127.71,128.21,127.5,128.18,26900.0
2010-07-08 11:10:00,128.19,128.27,128.0,128.1,10400.0,128.19,128.27,128.0,128.1,10400.0
2010-07-08 11:15:00,128.0,128.57,127.98,128.32,17700.0,128.0,128.57,127.98,128.32,17700.0
2010-07-08 11:20:00,128.34,128.63,128.23,128.62,8100.0,128.34,128.63,128.23,128.62,8100.0
2010-07-08 11:25:00,128.64,128.8,128.23,128.25,12200.0,128.64,128.8,128.23,128.25,12200.0
2010-07-08 11:30:00,128.13,128.34,128.03,128.33,11000.0,128.13,128.34,128.03,128.33,11000.0
2010-07-08 11:35:00,128.4,128.85,128.35,128.66,23600.0,128.4,128.85,128.35,128.66,23600.0
2010-07-08 11:40:00,128.63,128.77,128.43,128.73,39400.0,128.63,128.77,128.43,128.73,39400.0
2010-07-08 11:45:00,128.64,128.65,128.27,128.48,22000.0,128.64,128.65,128.27,128.48,22000.0
2010-07-08 11:50:00,128.4,128.46,128.03,128.22,21200.0,128.4,128.46,128.03,128.22,21200.0
2010-07-08 11:55:00,128.24,128.55,128.17,128.42,11800.0,128.24,128.55,128.17,128.42,11800.0
2010-07-08 12:00:00,128.42,128.55,128.23,128.47,14000.0,128.42,128.55,128.23,128.47,14000.0
2010-07-08 12:05:00,128.56,128.62,128.31,128.46,16600.0,128.56,128.62,128.31,128.46,16600.0
2010-07-08 12:10:00,128.47,128.69,128.42,128.48,6800.0,128.47,128.69,128.42,128.48,6800.0
2010-07-08 12:15:00,128.44,129.23,128.44,129.23,13300.0,128.44,129.23,128.44,129.23,13300.0
2010-07-08 12:20:00,129.17,129.53,129.11,129.38,13900.0,129.17,129.53,129.11,129.38,13900.0
2010-07-08 12:25:00,129.36,129.68,129.32,129.55,19300.0,129.36,129.68,129.32,129.55,19300.0
2010-07-08 12:30:00,129.48,129.62,128.95,129.01,13100.0,129.48,129.62,128.95,129.01,13100.0
2010-07-08 12:35:00,129.06,129.15,128.92,129.05,8000.0,129.06,129.15,128.92,129.05,8000.0
2010-07-08 12:40:00,129.1,129.3,129.0,129.3,8300.0,129.1,129.3,129.0,129.3,8300.0
2010-07-08 12:45:00,129.32,129.43,129.28,129.43,4200.0,129.32,129.43,129.28,129.43,4200.0
2010-07-08 12:50:00,129.48,129.86,129.43,129.74,10400.0,129.48,129.86,129.43,129.74,10400.0
2010-07-08 12:55:00,129.77,129.77,129.13,129.23,7700.0,129.77,129.77,129.13,129.23,7700.0
2010-07-08 13:00:00,129.22,129.34,129.21,129.31,3600.0,129.22,129.34,129.21,129.31,3600.0
2010-07-08 13:05:00,129.29,129.4,129.25,129.34,14300.0,129.29,129.4,129.25,129.34,14300.0
2010-07-08 13:10:00,129.33,129.43,129.2,129.23,16100.0,129.33,129.43,129.2,129.23,16100.0
2010-07-08 13:15:00,129.24,129.51,129.18,129.48,19900.0,129.24,129.51,129.18,129.48,19900.0
2010-07-08 13:20:00,129.51,130.0,129.41,129.96,26000.0,129.51,130.0,129.41,129.96,26000.0
2010-07-08 13:25:00,130.0,130.0,129.49,129.61,12000.0,130.0,130.0,129.49,129.61,12000.0
2010-07-08 13:30:00,129.58,129.92,129.55,129.78,15300.0,129.58,129.92,129.55,129.78,15300.0
2010-07-08 13:35:00,129.78,130.08,129.73,129.73,24400.0,129.78,130.08,129.73,129.73,24400.0
2010-07-08 13:40:00,129.68,129.68,129.49,129.58,13800.0,129.68,129.68,129.49,129.58,13800.0
2010-07-08 13:45:00,129.59,129.68,129.43,129.61,10100.0,129.59,129.68,129.43,129.61,10100.0
2010-07-08 13:50:00,129.61,129.69,129.13,129.24,17200.0,129.61,129.69,129.13,129.24,17200.0
2010-07-08 13:55:00,129.17,129.3,129.06,129.17,12500.0,129.17,129.3,129.06,129.17,12500.0
2010-07-08 14:00:00,129.14,129.59,129.12,129.48,14100.0,129.14,129.59,129.12,129.48,14100.0
2010-07-08 14:05:00,129.49,129.52,129.18,129.33,15500.0,129.49,129.52,129.18,129.33,15500.0
2010-07-08 14:10:00,129.35,129.39,129.02,129.31,18000.0,129.35,129.39,129.02,129.31,18000.0
2010-07-08 14:15:00,129.27,129.45,128.97,129.43,27700.0,129.27,129.45,128.97,129.43,27700.0
2010-07-08 14:20:00,129.39,129.86,129.1,129.59,17700.0,129.39,129.86,129.1,129.59,17700.0
2010-07-08 14:25:00,129.63,129.83,129.54,129.66,7100.0,129.63,129.83,129.54,129.66,7100.0
2010-07-08 14:30:00,129.83,129.94,129.68,129.73,12600.0,129.83,129.94,129.68,129.73,12600.0
2010-07-08 14:35:00,129.68,129.88,129.67,129.7,4000.0,129.68,129.88,129.67,129.7,4000.0
2010-07-08 14:40:00,129.7,130.08,129.7,129.94,15800.0,129.7,130.08,129.7,129.94,15800.0
2010-07-08 14:45:00,129.92,129.98,129.81,129.98,13000.0,129.92,129.98,129.81,129.98,13000.0
2010-07-08 14:50:00,130.0,130.08,129.8,129.97,12100.0,130.0,130.08,129.8,129.97,12100.0
2010-07-08 14:55:00,129.92,130.4,129.92,130.27,23500.0,129.92,130.4,129.92,130.27,23500.0
2010-07-08 15:00:00,130.29,130.38,129.91,130.2,30500.0,130.29,130.38,129.91,130.2,30500.0
2010-07-08 15:05:00,130.14,130.41,130.04,130.35,37300.0,130.14,130.41,130.04,130.35,37300.0
2010-07-08 15:10:00,130.19,130.4,130.12,130.2,14600.0,130.19,130.4,130.12,130.2,14600.0
2010-07-08 15:15:00,130.3,130.5,130.21,130.42,21800.0,130.3,130.5,130.21,130.42,21800.0
2010-07-08 15:20:00,130.36,131.1,130.35,131.04,46100.0,130.36,131.1,130.35,131.04,46100.0
2010-07-08 15:25:00,131.0,131.0,130.65,130.78,39300.0,131.0,131.0,130.65,130.78,39300.0
2010-07-08 15:30:00,130.87,130.95,130.47,130.47,51200.0,130.87,130.95,130.47,130.47,51200.0
2010-07-08 15:35:00,130.51,130.78,130.43,130.66,28900.0,130.51,130.78,130.43,130.66,28900.0
2010-07-08 15:40:00,130.66,130.79,130.4,130.78,21400.0,130.66,130.79,130.4,130.78,21400.0
2010-07-08 15:45:00,130.75,130.83,130.29,130.42,52700.0,130.75,130.83,130.29,130.42,52700.0
2010-07-08 15:50:00,130.42,130.71,130.37,130.45,41900.0,130.42,130.71,130.37,130.45,41900.0
2010-07-08 15:55:00,130.56,130.66,130.4,130.6,76700.0,130.56,130.66,130.4,130.6,76700.0
2010-07-09 09:30:00,130.0,130.84,129.51,130.2,35900.0,130.0,130.84,129.51,130.2,35900.0
2010-07-09 09:35:00,130.34,130.63,129.99,130.28,13600.0,130.34,130.63,129.99,130.28,13600.0
2010-07-09 09:40:00,130.24,130.64,130.2,130.61,11600.0,130.24,130.64,130.2,130.61,11600.0
2010-07-09 09:45:00,130.62,130.83,129.69,129.7,17200.0,130.62,130.83,129.69,129.7,17200.0
2010-07-09 09:50:00,129.65,129.98,129.44,129.44,24100.0,129.65,129.98,129.44,129.44,24100.0
2010-07-09 09:55:00,129.42,130.25,129.23,130.22,12000.0,129.42,130.25,129.23,130.22,12000.0
2010-07-09 10:00:00,130.3,131.03,130.3,130.59,22900.0,130.3,131.03,130.3,130.59,22900.0
2010-07-09 10:05:00,130.64,130.64,129.76,129.97,24300.0,130.64,130.64,129.76,129.97,24300.0
2010-07-09 10:10:00,129.99,130.21,129.84,130.0,9900.0,129.99,130.21,129.84,130.0,9900.0
2010-07-09 10:15:00,130.08,130.46,129.97,130.2,19500.0,130.08,130.46,129.97,130.2,19500.0
2010-07-09 10:20:00,130.25,130.94,130.23,130.72,27600.0,130.25,130.94,130.23,130.72,27600.0
2010-07-09 10:25:00,130.73,130.73,130.06,130.35,13200.0,130.73,130.73,130.06,130.35,13200.0
2010-07-09 10:30:00,130.38,130.38,130.07,130.22,15200.0,130.38,130.38,130.07,130.22,15200.0
2010-07-09 10:35:00,130.35,130.79,130.2,130.74,16700.0,130.35,130.79,130.2,130.74,16700.0
2010-07-09 10:40:00,130.66,131.04,130.62,130.63,18700.0,130.66,131.04,130.62,130.63,18700.0
2010-07-09 10:45:00,130.66,130.75,130.23,130.26,13100.0,130.66,130.75,130.23,130.26,13100.0
2010-07-09 10:50:00,130.26,130.7,130.22,130.64,15100.0,130.26,130.7,130.22,130.64,15100.0
2010-07-09 10:55:00,130.63,130.68,130.28,130.5,11400.0,130.63,130.68,130.28,130.5,11400.0
2010-07-09 11:00:00,130.5,130.61,130.31,130.51,6500.0,130.5,130.61,130.31,130.51,6500.0
2010-07-09 11:05:00,130.49,130.58,130.19,130.19,7100.0,130.49,130.58,130.19,130.19,7100.0
2010-07-09 11:10:00,130.13,130.22,129.72,129.76,18700.0,130.13,130.22,129.72,129.76,18700.0
2010-07-09 11:15:00,129.78,129.92,129.52,129.87,23500.0,129.78,129.92,129.52,129.87,23500.0
2010-07-09 11:20:00,129.94,130.2,129.89,130.07,8800.0,129.94,130.2,129.89,130.07,8800.0
2010-07-09 11:25:00,130.07,130.16,129.92,130.1,14900.0,130.07,130.16,129.92,130.1,14900.0
2010-07-09 11:30:00,130.16,130.54,130.16,130.31,14100.0,130.16,130.54,130.16,130.31,14100.0
2010-07-09 11:35:00,130.27,130.64,130.25,130.6,12000.0,130.27,130.64,130.25,130.6,12000.0
2010-07-09 11:40:00,130.56,130.83,130.42,130.68,15400.0,130.56,130.83,130.42,130.68,15400.0
2010-07-09 11:45:00,130.65,131.0,130.5,130.73,16000.0,130.65,131.0,130.5,130.73,16000.0
2010-07-09 11:50:00,130.65,130.87,130.58,130.81,8200.0,130.65,130.87,130.58,130.81,8200.0
2010-07-09 11:55:00,130.81,130.89,130.6,130.7,8300.0,130.81,130.89,130.6,130.7,8300.0
2010-07-09 12:00:00,130.79,130.9,130.73,130.78,8900.0,130.79,130.9,130.73,130.78,8900.0
2010-07-09 12:05:00,130.78,131.43,130.75,131.36,28700.0,130.78,131.43,130.75,131.36,28700.0
2010-07-09 12:10:00,131.34,131.49,131.2,131.36,14700.0,131.34,131.49,131.2,131.36,14700.0
2010-07-09 12:15:00,131.29,131.74,131.15,131.72,16100.0,131.29,131.74,131.15,131.72,16100.0
2010-07-09 12:20:00,131.72,131.79,131.38,131.49,24700.0,131.72,131.79,131.38,131.49,24700.0
2010-07-09 12:25:00,131.52,131.53,131.18,131.42,9700.0,131.52,131.53,131.18,131.42,9700.0
2010-07-09 12:30:00,131.44,131.44,131.0,131.3,10800.0,131.44,131.44,131.0,131.3,10800.0
2010-07-09 12:35:00,131.32,131.65,131.32,131.59,8500.0,131.32,131.65,131.32,131.59,8500.0
2010-07-09 12:40:00,131.57,132.1,131.45,131.9,33300.0,131.57,132.1,131.45,131.9,33300.0
2010-07-09 12:45:00,131.96,132.06,131.74,131.81,16300.0,131.96,132.06,131.74,131.81,16300.0
2010-07-09 12:50:00,131.76,132.0,131.71,131.74,18200.0,131.76,132.0,131.71,131.74,18200.0
2010-07-09 12:55:00,131.79,131.97,131.75,131.78,6600.0,131.79,131.97,131.75,131.78,6600.0
2010-07-09 13:00:00,131.72,132.02,131.71,131.96,12900.0,131.72,132.02,131.71,131.96,12900.0
2010-07-09 13:05:00,131.86,132.06,131.82,132.06,11100.0,131.86,132.06,131.82,132.06,11100.0
2010-07-09 13:10:00,132.1,132.21,131.82,132.13,27200.0,132.1,132.21,131.82,132.13,27200.0
2010-07-09 13:15:00,132.1,132.26,131.88,131.9,21300.0,132.1,132.26,131.88,131.9,21300.0
2010-07-09 13:20:00,131.93,132.0,131.72,131.79,20400.0,131.93,132.0,131.72,131.79,20400.0
2010-07-09 13:25:00,131.8,131.91,131.57,131.61,16600.0,131.8,131.91,131.57,131.61,16600.0
2010-07-09 13:30:00,131.61,131.79,131.59,131.71,9900.0,131.61,131.79,131.59,131.71,9900.0
2010-07-09 13:35:00,131.63,131.89,131.6,131.7,6100.0,131.63,131.89,131.6,131.7,6100.0
2010-07-09 13:40:00,131.68,131.77,131.51,131.51,13000.0,131.68,131.77,131.51,131.51,13000.0
2010-07-09 13:45:00,131.54,131.62,131.38,131.61,13100.0,131.54,131.62,131.38,131.61,13100.0
2010-07-09 13:50:00,131.64,131.8,131.44,131.44,8900.0,131.64,131.8,131.44,131.44,8900.0
2010-07-09 13:55:00,131.45,131.54,131.31,131.51,10700.0,131.45,131.54,131.31,131.51,10700.0
2010-07-09 14:00:00,131.55,131.56,131.36,131.4,11100.0,131.55,131.56,131.36,131.4,11100.0
2010-07-09 14:05:00,131.42,131.49,131.05,131.05,14000.0,131.42,131.49,131.05,131.05,14000.0
2010-07-09 14:10:00,131.08,131.34,130.95,131.15,9100.0,131.08,131.34,130.95,131.15,9100.0
2010-07-09 14:15:00,131.13,131.4,131.04,131.37,7400.0,131.13,131.4,131.04,131.37,7400.0
2010-07-09 14:20:00,131.39,131.45,131.2,131.41,7000.0,131.39,131.45,131.2,131.41,7000.0
2010-07-09 14:25:00,131.4,131.41,131.23,131.28,4800.0,131.4,131.41,131.23,131.28,4800.0
2010-07-09 14:30:00,131.28,131.37,131.16,131.2,7900.0,131.28,131.37,131.16,131.2,7900.0
2010-07-09 14:35:00,131.21,131.37,131.13,131.24,5900.0,131.21,131.37,131.13,131.24,5900.0
2010-07-09 14:40:00,131.29,131.54,131.23,131.38,9000.0,131.29,131.54,131.23,131.38,9000.0
2010-07-09 14:45:00,131.41,131.47,131.26,131.26,6400.0,131.41,131.47,131.26,131.26,6400.0
2010-07-09 14:50:00,131.4,131.92,131.4,131.78,14400.0,131.4,131.92,131.4,131.78,14400.0
2010-07-09 14:55:00,131.85,132.0,131.75,131.91,14700.0,131.85,132.0,131.75,131.91,14700.0
2010-07-09 15:00:00,131.94,132.1,131.82,131.82,9400.0,131.94,132.1,131.82,131.82,9400.0
2010-07-09 15:05:00,131.82,131.89,131.69,131.74,10600.0,131.82,131.89,131.69,131.74,10600.0
2010-07-09 15:10:00,131.74,132.14,131.69,132.03,9600.0,131.74,132.14,131.69,132.03,9600.0
2010-07-09 15:15:00,132.05,132.12,131.65,131.83,14700.0,132.05,132.12,131.65,131.83,14700.0
2010-07-09 15:20:00,131.9,132.14,131.82,132.12,10400.0,131.9,132.14,131.82,132.12,10400.0
2010-07-09 15:25:00,132.12,132.14,131.69,131.82,20800.0,132.12,132.14,131.69,131.82,20800.0
2010-07-09 15:30:00,131.82,131.97,131.54,131.54,20800.0,131.82,131.97,131.54,131.54,20800.0
2010-07-09 15:35:00,131.55,131.9,131.43,131.9,16300.0,131.55,131.9,131.43,131.9,16300.0
2010-07-09 15:40:00,131.85,132.11,131.83,131.98,24700.0,131.85,132.11,131.83,131.98,24700.0
2010-07-09 15:45:00,131.93,132.1,131.79,131.84,23100.0,131.93,132.1,131.79,131.84,23100.0
2010-07-09 15:50:00,131.86,132.04,131.63,131.98,43900.0,131.86,132.04,131.63,131.98,43900.0
2010-07-09 15:55:00,131.94,132.15,131.8,132.13,67300.0,131.94,132.15,131.8,132.13,67300.0
2010-07-12 09:30:00,131.58,132.3,131.27,132.17,19800.0,131.58,132.3,131.27,132.17,19800.0
2010-07-12 09:35:00,132.3,132.51,131.87,131.87,20200.0,132.3,132.51,131.87,131.87,20200.0
2010-07-12 09:40:00,131.68,132.5,131.68,132.21,11900.0,131.68,132.5,131.68,132.21,11900.0
2010-07-12 09:45:00,132.19,132.5,132.14,132.5,25700.0,132.19,132.5,132.14,132.5,25700.0
2010-07-12 09:50:00,132.5,132.5,131.89,131.98,13100.0,132.5,132.5,131.89,131.98,13100.0
2010-07-12 09:55:00,131.98,132.18,131.68,132.07,12500.0,131.98,132.18,131.68,132.07,12500.0
2010-07-12 10:00:00,132.05,132.18,131.81,131.85,12300.0,132.05,132.18,131.81,131.85,12300.0
2010-07-12 10:05:00,131.83,131.89,130.63,130.69,44800.0,131.83,131.89,130.63,130.69,44800.0
2010-07-12 10:10:00,130.63,130.77,130.14,130.61,46700.0,130.63,130.77,130.14,130.61,46700.0
2010-07-12 10:15:00,130.65,130.89,130.33,130.78,16100.0,130.65,130.89,130.33,130.78,16100.0
2010-07-12 10:20:00,130.85,130.94,130.28,130.42,20900.0,130.85,130.94,130.28,130.42,20900.0
2010-07-12 10:25:00,130.42,130.58,130.2,130.32,8000.0,130.42,130.58,130.2,130.32,8000.0
2010-07-12 10:30:00,130.32,130.39,130.1,130.19,16200.0,130.32,130.39,130.1,130.19,16200.0
2010-07-12 10:35:00,130.2,130.33,130.1,130.2,6900.0,130.2,130.33,130.1,130.2,6900.0
2010-07-12 10:40:00,130.23,130.4,129.7,129.95,29000.0,130.23,130.4,129.7,129.95,29000.0
2010-07-12 10:45:00,130.0,130.15,129.68,129.99,18900.0,130.0,130.15,129.68,129.99,18900.0
2010-07-12 10:50:00,129.89,130.34,129.82,129.82,17700.0,129.89,130.34,129.82,129.82,17700.0
2010-07-12 10:55:00,129.8,130.1,129.8,129.92,10200.0,129.8,130.1,129.8,129.92,10200.0
2010-07-12 11:00:00,129.95,129.98,129.02,129.22,27300.0,129.95,129.98,129.02,129.22,27300.0
2010-07-12 11:05:00,129.3,129.36,129.01,129.3,16100.0,129.3,129.36,129.01,129.3,16100.0
2010-07-12 11:10:00,129.24,129.71,129.21,129.71,14100.0,129.24,129.71,129.21,129.71,14100.0
2010-07-12 11:15:00,129.66,129.71,129.32,129.53,9300.0,129.66,129.71,129.32,129.53,9300.0
2010-07-12 11:20:00,129.53,129.55,129.11,129.41,12700.0,129.53,129.55,129.11,129.41,12700.0
2010-07-12 11:25:00,129.41,129.45,129.31,129.42,3700.0,129.41,129.45,129.31,129.42,3700.0
2010-07-12 11:30:00,129.33,129.35,129.1,129.16,13400.0,129.33,129.35,129.1,129.16,13400.0
2010-07-12 11:35:00,129.21,129.31,129.11,129.14,8600.0,129.21,129.31,129.11,129.14,8600.0
2010-07-12 11:40:00,129.15,129.24,129.11,129.24,5600.0,129.15,129.24,129.11,129.24,5600.0
2010-07-12 11:45:00,129.25,129.31,129.1,129.1,4900.0,129.25,129.31,129.1,129.1,4900.0
2010-07-12 11:50:00,129.13,129.25,129.0,129.18,9600.0,129.13,129.25,129.0,129.18,9600.0
2010-07-12 11:55:00,129.15,129.23,129.04,129.08,8500.0,129.15,129.23,129.04,129.08,8500.0
2010-07-12 12:00:00,129.07,129.42,129.07,129.22,10600.0,129.07,129.42,129.07,129.22,10600.0
2010-07-12 12:05:00,129.25,129.48,129.17,129.44,23600.0,129.25,129.48,129.17,129.44,23600.0
2010-07-12 12:10:00,129.38,129.63,129.24,129.42,7100.0,129.38,129.63,129.24,129.42,7100.0
2010-07-12 12:15:00,129.33,129.54,129.3,129.39,8100.0,129.33,129.54,129.3,129.39,8100.0
2010-07-12 12:20:00,129.34,129.48,129.24,129.29,5100.0,129.34,129.48,129.24,129.29,5100.0
2010-07-12 12:25:00,129.29,129.34,128.94,128.94,17800.0,129.29,129.34,128.94,128.94,17800.0
2010-07-12 12:30:00,128.99,129.0,128.66,128.92,16500.0,128.99,129.0,128.66,128.92,16500.0
2010-07-12 12:35:00,128.92,129.24,128.92,129.24,11700.0,128.92,129.24,128.92,129.24,11700.0
2010-07-12 12:40:00,129.19,129.43,129.13,129.2,13600.0,129.19,129.43,129.13,129.2,13600.0
2010-07-12 12:45:00,129.1,129.19,128.79,128.83,10100.0,129.1,129.19,128.79,128.83,10100.0
2010-07-12 12:50:00,128.83,129.0,128.73,128.94,11300.0,128.83,129.0,128.73,128.94,11300.0
2010-07-12 12:55:00,128.8,128.89,128.44,128.44,22500.0,128.8,128.89,128.44,128.44,22500.0
2010-07-12 13:00:00,128.43,128.66,128.35,128.66,13500.0,128.43,128.66,128.35,128.66,13500.0
2010-07-12 13:05:00,128.66,129.0,128.56,129.0,19300.0,128.66,129.0,128.56,129.0,19300.0
2010-07-12 13:10:00,128.97,129.2,128.84,129.2,14500.0,128.97,129.2,128.84,129.2,14500.0
2010-07-12 13:15:00,129.15,129.55,129.15,129.24,10600.0,129.15,129.55,129.15,129.24,10600.0
2010-07-12 13:20:00,129.27,129.27,128.8,128.81,8500.0,129.27,129.27,128.8,128.81,8500.0
2010-07-12 13:25:00,128.87,129.14,128.86,129.12,9900.0,128.87,129.14,128.86,129.12,9900.0
2010-07-12 13:30:00,129.15,129.32,129.13,129.28,4900.0,129.15,129.32,129.13,129.28,4900.0
2010-07-12 13:35:00,129.22,129.39,129.18,129.33,6800.0,129.22,129.39,129.18,129.33,6800.0
2010-07-12 13:40:00,129.34,129.37,129.2,129.27,6100.0,129.34,129.37,129.2,129.27,6100.0
2010-07-12 13:45:00,129.35,129.49,129.35,129.47,7100.0,129.35,129.49,129.35,129.47,7100.0
2010-07-12 13:50:00,129.42,129.97,129.42,129.97,22700.0,129.42,129.97,129.42,129.97,22700.0
2010-07-12 13:55:00,129.99,130.16,129.87,130.13,10100.0,129.99,130.16,129.87,130.13,10100.0
2010-07-12 14:00:00,130.16,130.25,130.05,130.15,7400.0,130.16,130.25,130.05,130.15,7400.0
2010-07-12 14:05:00,130.1,130.1,129.92,129.97,14900.0,130.1,130.1,129.92,129.97,14900.0
2010-07-12 14:10:00,129.93,129.97,129.7,129.9,6800.0,129.93,129.97,129.7,129.9,6800.0
2010-07-12 14:15:00,129.95,129.95,129.71,129.76,7900.0,129.95,129.95,129.71,129.76,7900.0
2010-07-12 14:20:00,129.78,129.8,129.63,129.72,5600.0,129.78,129.8,129.63,129.72,5600.0
2010-07-12 14:25:00,129.68,129.82,129.66,129.72,4400.0,129.68,129.82,129.66,129.72,4400.0
2010-07-12 14:30:00,129.77,129.84,129.63,129.75,8300.0,129.77,129.84,129.63,129.75,8300.0
2010-07-12 14:35:00,129.71,130.15,129.61,130.06,11000.0,129.71,130.15,129.61,130.06,11000.0
2010-07-12 14:40:00,130.05,130.35,130.0,130.29,9100.0,130.05,130.35,130.0,130.29,9100.0
2010-07-12 14:45:00,130.38,130.46,130.15,130.3,10200.0,130.38,130.46,130.15,130.3,10200.0
2010-07-12 14:50:00,130.28,130.31,129.95,130.01,10100.0,130.28,130.31,129.95,130.01,10100.0
2010-07-12 14:55:00,130.05,130.31,130.0,130.05,9000.0,130.05,130.31,130.0,130.05,9000.0
2010-07-12 15:00:00,130.01,130.16,129.88,130.03,13000.0,130.01,130.16,129.88,130.03,13000.0
2010-07-12 15:05:00,130.04,130.07,129.65,129.81,14500.0,130.04,130.07,129.65,129.81,14500.0
2010-07-12 15:10:00,129.76,130.0,129.64,129.99,19400.0,129.76,130.0,129.64,129.99,19400.0
2010-07-12 15:15:00,130.0,130.08,129.67,129.86,22700.0,130.0,130.08,129.67,129.86,22700.0
2010-07-12 15:20:00,129.8,129.91,129.73,129.85,15000.0,129.8,129.91,129.73,129.85,15000.0
2010-07-12 15:25:00,129.88,129.9,129.73,129.77,10400.0,129.88,129.9,129.73,129.77,10400.0
2010-07-12 15:30:00,129.76,129.92,129.75,129.83,13400.0,129.76,129.92,129.75,129.83,13400.0
2010-07-12 15:35:00,129.78,129.85,129.64,129.8,12900.0,129.78,129.85,129.64,129.8,12900.0
2010-07-12 15:40:00,129.8,129.91,129.66,129.76,17700.0,129.8,129.91,129.66,129.76,17700.0
2010-07-12 15:45:00,129.78,129.88,129.5,129.52,26900.0,129.78,129.88,129.5,129.52,26900.0
2010-07-12 15:50:00,129.54,129.61,129.29,129.42,51600.0,129.54,129.61,129.29,129.42,51600.0
2010-07-12 15:55:00,129.42,129.68,129.25,129.66,66600.0,129.42,129.68,129.25,129.66,66600.0
2010-07-13 09:30:00,131.36,131.86,130.0,130.41,49400.0,131.36,131.86,130.0,130.41,49400.0
2010-07-13 09:35:00,130.78,130.91,130.16,130.44,21700.0,130.78,130.91,130.16,130.44,21700.0
2010-07-13 09:40:00,130.43,130.78,130.0,130.38,18700.0,130.43,130.78,130.0,130.38,18700.0
2010-07-13 09:45:00,130.45,130.45,129.6,130.05,34100.0,130.45,130.45,129.6,130.05,34100.0
2010-07-13 09:50:00,129.9,131.1,129.89,130.76,33300.0,129.9,131.1,129.89,130.76,33300.0
2010-07-13 09:55:00,130.76,131.06,130.54,131.04,26600.0,130.76,131.06,130.54,131.04,26600.0
2010-07-13 10:00:00,131.03,131.42,130.73,131.24,44500.0,131.03,131.42,130.73,131.24,44500.0
2010-07-13 10:05:00,131.2,131.49,130.9,130.9,15800.0,131.2,131.49,130.9,130.9,15800.0
2010-07-13 10:10:00,130.88,131.38,130.81,131.3,14400.0,130.88,131.38,130.81,131.3,14400.0
2010-07-13 10:15:00,131.32,131.37,130.98,131.0,12900.0,131.32,131.37,130.98,131.0,12900.0
2010-07-13 10:20:00,130.97,131.24,130.58,130.58,24500.0,130.97,131.24,130.58,130.58,24500.0
2010-07-13 10:25:00,130.64,130.79,129.75,130.05,34900.0,130.64,130.79,129.75,130.05,34900.0
2010-07-13 10:30:00,130.13,130.13,129.61,129.68,19400.0,130.13,130.13,129.61,129.68,19400.0
2010-07-13 10:35:00,129.72,130.33,129.63,130.28,12200.0,129.72,130.33,129.63,130.28,12200.0
2010-07-13 10:40:00,130.37,130.41,129.63,129.77,15800.0,130.37,130.41,129.63,129.77,15800.0
2010-07-13 10:45:00,129.83,130.08,129.5,130.08,21700.0,129.83,130.08,129.5,130.08,21700.0
2010-07-13 10:50:00,130.09,130.3,130.02,130.05,11500.0,130.09,130.3,130.02,130.05,11500.0
2010-07-13 10:55:00,130.07,130.09,129.63,129.63,16100.0,130.07,130.09,129.63,129.63,16100.0
2010-07-13 11:00:00,129.69,130.07,129.6,130.03,13800.0,129.69,130.07,129.6,130.03,13800.0
2010-07-13 11:05:00,130.09,130.55,130.09,130.52,8100.0,130.09,130.55,130.09,130.52,8100.0
2010-07-13 11:10:00,130.52,130.91,130.47,130.81,15200.0,130.52,130.91,130.47,130.81,15200.0
2010-07-13 11:15:00,130.84,131.08,130.75,131.0,20000.0,130.84,131.08,130.75,131.0,20000.0
2010-07-13 11:20:00,131.05,131.05,130.72,130.9,11400.0,131.05,131.05,130.72,130.9,11400.0
2010-07-13 11:25:00,130.91,130.98,130.48,130.61,26600.0,130.91,130.98,130.48,130.61,26600.0
2010-07-13 11:30:00,130.55,131.22,130.49,131.08,17600.0,130.55,131.22,130.49,131.08,17600.0
2010-07-13 11:35:00,131.04,131.72,131.03,131.59,32200.0,131.04,131.72,131.03,131.59,32200.0
2010-07-13 11:40:00,131.5,131.6,131.33,131.39,12000.0,131.5,131.6,131.33,131.39,12000.0
2010-07-13 11:45:00,131.48,131.52,131.14,131.16,15600.0,131.48,131.52,131.14,131.16,15600.0
2010-07-13 11:50:00,131.14,131.32,131.04,131.11,12600.0,131.14,131.32,131.04,131.11,12600.0
2010-07-13 11:55:00,131.15,131.2,131.04,131.12,15100.0,131.15,131.2,131.04,131.12,15100.0
2010-07-13 12:00:00,131.08,131.25,131.04,131.17,11200.0,131.08,131.25,131.04,131.17,11200.0
2010-07-13 12:05:00,131.18,131.18,130.93,131.15,22200.0,131.18,131.18,130.93,131.15,22200.0
2010-07-13 12:10:00,131.16,131.16,130.77,130.86,14200.0,131.16,131.16,130.77,130.86,14200.0
2010-07-13 12:15:00,130.95,130.95,130.42,130.47,20200.0,130.95,130.95,130.42,130.47,20200.0
2010-07-13 12:20:00,130.46,130.71,130.46,130.55,16200.0,130.46,130.71,130.46,130.55,16200.0
2010-07-13 12:25:00,130.55,130.82,130.53,130.73,9400.0,130.55,130.82,130.53,130.73,9400.0
2010-07-13 12:30:00,130.74,130.78,130.58,130.7,16000.0,130.74,130.78,130.58,130.7,16000.0
2010-07-13 12:35:00,130.71,130.77,130.6,130.6,13000.0,130.71,130.77,130.6,130.6,13000.0
2010-07-13 12:40:00,130.54,130.67,130.44,130.59,5700.0,130.54,130.67,130.44,130.59,5700.0
2010-07-13 12:45:00,130.57,130.57,130.26,130.31,5400.0,130.57,130.57,130.26,130.31,5400.0
2010-07-13 12:50:00,130.29,130.49,130.25,130.3,6000.0,130.29,130.49,130.25,130.3,6000.0
2010-07-13 12:55:00,130.36,130.52,130.29,130.42,12100.0,130.36,130.52,130.29,130.42,12100.0
2010-07-13 13:00:00,130.34,130.72,130.34,130.69,8100.0,130.34,130.72,130.34,130.69,8100.0
2010-07-13 13:05:00,130.61,130.75,130.5,130.57,8600.0,130.61,130.75,130.5,130.57,8600.0
2010-07-13 13:10:00,130.56,130.6,130.12,130.23,7700.0,130.56,130.6,130.12,130.23,7700.0
2010-07-13 13:15:00,130.2,130.21,129.84,129.93,11300.0,130.2,130.21,129.84,129.93,11300.0
2010-07-13 13:20:00,129.85,130.26,129.85,130.01,9100.0,129.85,130.26,129.85,130.01,9100.0
2010-07-13 13:25:00,130.17,130.18,129.85,129.85,5200.0,130.17,130.18,129.85,129.85,5200.0
2010-07-13 13:30:00,129.99,130.18,129.85,129.96,9000.0,129.99,130.18,129.85,129.96,9000.0
2010-07-13 13:35:00,129.96,130.27,129.82,130.27,15500.0,129.96,130.27,129.82,130.27,15500.0
2010-07-13 13:40:00,130.26,130.27,130.04,130.19,8100.0,130.26,130.27,130.04,130.19,8100.0
2010-07-13 13:45:00,130.17,130.26,130.02,130.03,4800.0,130.17,130.26,130.02,130.03,4800.0
2010-07-13 13:50:00,130.0,130.1,129.91,129.91,4100.0,130.0,130.1,129.91,129.91,4100.0
2010-07-13 13:55:00,130.0,130.18,129.89,129.95,6300.0,130.0,130.18,129.89,129.95,6300.0
2010-07-13 14:00:00,130.01,130.46,130.01,130.37,11000.0,130.01,130.46,130.01,130.37,11000.0
2010-07-13 14:05:00,130.36,130.45,130.22,130.39,5100.0,130.36,130.45,130.22,130.39,5100.0
2010-07-13 14:10:00,130.39,130.57,130.26,130.57,7200.0,130.39,130.57,130.26,130.57,7200.0
2010-07-13 14:15:00,130.57,130.74,130.49,130.58,10000.0,130.57,130.74,130.49,130.58,10000.0
2010-07-13 14:20:00,130.6,130.65,130.36,130.62,5500.0,130.6,130.65,130.36,130.62,5500.0
2010-07-13 14:25:00,130.64,130.78,130.45,130.57,12100.0,130.64,130.78,130.45,130.57,12100.0
2010-07-13 14:30:00,130.61,130.94,130.6,130.87,25900.0,130.61,130.94,130.6,130.87,25900.0
2010-07-13 14:35:00,130.87,131.1,130.86,130.99,13000.0,130.87,131.1,130.86,130.99,13000.0
2010-07-13 14:40:00,131.0,131.06,130.91,131.01,11000.0,131.0,131.06,130.91,131.01,11000.0
2010-07-13 14:45:00,130.99,131.2,130.98,131.16,7700.0,130.99,131.2,130.98,131.16,7700.0
2010-07-13 14:50:00,131.15,131.23,130.89,130.89,18300.0,131.15,131.23,130.89,130.89,18300.0
2010-07-13 14:55:00,130.86,131.18,130.86,131.11,12000.0,130.86,131.18,130.86,131.11,12000.0
2010-07-13 15:00:00,131.18,131.49,131.09,131.48,26900.0,131.18,131.49,131.09,131.48,26900.0
2010-07-13 15:05:00,131.48,131.59,131.32,131.33,12300.0,131.48,131.59,131.32,131.33,12300.0
2010-07-13 15:10:00,131.36,131.47,131.32,131.43,20000.0,131.36,131.47,131.32,131.43,20000.0
2010-07-13 15:15:00,131.43,131.55,131.35,131.52,15700.0,131.43,131.55,131.35,131.52,15700.0
2010-07-13 15:20:00,131.5,131.5,131.17,131.19,11600.0,131.5,131.5,131.17,131.19,11600.0
2010-07-13 15:25:00,131.2,131.6,131.19,131.51,15900.0,131.2,131.6,131.19,131.51,15900.0
2010-07-13 15:30:00,131.5,131.54,131.05,131.12,15500.0,131.5,131.54,131.05,131.12,15500.0
2010-07-13 15:35:00,131.16,131.23,130.89,131.08,29900.0,131.16,131.23,130.89,131.08,29900.0
2010-07-13 15:40:00,131.17,131.25,130.68,130.75,41700.0,131.17,131.25,130.68,130.75,41700.0
2010-07-13 15:45:00,130.73,131.01,130.68,130.72,40100.0,130.73,131.01,130.68,130.72,40100.0
2010-07-13 15:50:00,130.74,130.91,130.37,130.51,43600.0,130.74,130.91,130.37,130.51,43600.0
2010-07-13 15:55:00,130.42,131.0,130.38,130.64,64300.0,130.42,131.0,130.38,130.64,64300.0
2010-07-14 09:30:00,129.77,131.0,129.58,130.79,37300.0,129.77,131.0,129.58,130.79,37300.0
2010-07-14 09:35:00,130.79,131.98,130.75,131.77,54600.0,130.79,131.98,130.75,131.77,54600.0
2010-07-14 09:40:00,131.77,132.49,131.45,131.71,59900.0,131.77,132.49,131.45,131.71,59900.0
2010-07-14 09:45:00,131.8,132.45,131.7,132.45,36800.0,131.8,132.45,131.7,132.45,36800.0
2010-07-14 09:50:00,132.31,132.7,132.22,132.7,66500.0,132.31,132.7,132.22,132.7,66500.0
2010-07-14 09:55:00,132.6,133.39,132.6,133.35,59600.0,132.6,133.39,132.6,133.35,59600.0
2010-07-14 10:00:00,133.34,133.79,132.88,133.54,66800.0,133.34,133.79,132.88,133.54,66800.0
2010-07-14 10:05:00,133.63,134.32,133.54,134.12,69600.0,133.63,134.32,133.54,134.12,69600.0
2010-07-14 10:10:00,134.09,134.3,133.74,133.94,87100.0,134.09,134.3,133.74,133.94,87100.0
2010-07-14 10:15:00,133.95,134.41,133.87,134.31,36900.0,133.95,134.41,133.87,134.31,36900.0
2010-07-14 10:20:00,134.4,134.9,134.27,134.9,60000.0,134.4,134.9,134.27,134.9,60000.0
2010-07-14 10:25:00,134.84,135.4,134.54,134.61,90000.0,134.84,135.4,134.54,134.61,90000.0
2010-07-14 10:30:00,134.58,134.98,134.1,134.75,37900.0,134.58,134.98,134.1,134.75,37900.0
2010-07-14 10:35:00,134.86,134.99,134.33,134.44,24300.0,134.86,134.99,134.33,134.44,24300.0
2010-07-14 10:40:00,134.29,134.4,133.95,134.0,30500.0,134.29,134.4,133.95,134.0,30500.0
2010-07-14 10:45:00,133.98,134.4,133.98,134.1,28900.0,133.98,134.4,133.98,134.1,28900.0
2010-07-14 10:50:00,134.1,134.43,133.96,134.07,44000.0,134.1,134.43,133.96,134.07,44000.0
2010-07-14 10:55:00,134.07,134.07,133.27,133.51,57600.0,134.07,134.07,133.27,133.51,57600.0
2010-07-14 11:00:00,133.48,133.66,133.27,133.54,51200.0,133.48,133.66,133.27,133.54,51200.0
2010-07-14 11:05:00,133.61,134.14,133.54,134.0,30300.0,133.61,134.14,133.54,134.0,30300.0
2010-07-14 11:10:00,134.0,134.19,133.84,133.97,22000.0,134.0,134.19,133.84,133.97,22000.0
2010-07-14 11:15:00,133.94,134.83,133.94,134.68,32400.0,133.94,134.83,133.94,134.68,32400.0
2010-07-14 11:20:00,134.66,134.72,133.95,134.45,24600.0,134.66,134.72,133.95,134.45,24600.0
2010-07-14 11:25:00,134.43,134.43,133.67,133.75,14500.0,134.43,134.43,133.67,133.75,14500.0
2010-07-14 11:30:00,133.73,134.27,133.72,134.24,18600.0,133.73,134.27,133.72,134.24,18600.0
2010-07-14 11:35:00,134.25,134.3,134.07,134.19,16800.0,134.25,134.3,134.07,134.19,16800.0
2010-07-14 11:40:00,134.25,134.67,134.18,134.65,14900.0,134.25,134.67,134.18,134.65,14900.0
2010-07-14 11:45:00,134.61,134.63,134.37,134.41,8000.0,134.61,134.63,134.37,134.41,8000.0
2010-07-14 11:50:00,134.42,134.54,134.19,134.19,9300.0,134.42,134.54,134.19,134.19,9300.0
2010-07-14 11:55:00,134.14,134.66,134.09,134.31,47000.0,134.14,134.66,134.09,134.31,47000.0
2010-07-14 12:00:00,134.31,134.34,133.85,133.85,10300.0,134.31,134.34,133.85,133.85,10300.0
2010-07-14 12:05:00,133.86,133.94,133.64,133.65,6900.0,133.86,133.94,133.64,133.65,6900.0
2010-07-14 12:10:00,133.69,133.8,133.45,133.57,14300.0,133.69,133.8,133.45,133.57,14300.0
2010-07-14 12:15:00,133.61,133.75,133.52,133.75,8400.0,133.61,133.75,133.52,133.75,8400.0
2010-07-14 12:20:00,133.75,133.79,133.61,133.65,8900.0,133.75,133.79,133.61,133.65,8900.0
2010-07-14 12:25:00,133.6,133.8,133.56,133.76,3700.0,133.6,133.8,133.56,133.76,3700.0
2010-07-14 12:30:00,133.8,134.0,133.77,133.99,7000.0,133.8,134.0,133.77,133.99,7000.0
2010-07-14 12:35:00,133.99,134.32,133.99,134.29,5700.0,133.99,134.32,133.99,134.29,5700.0
2010-07-14 12:40:00,134.3,134.3,133.99,134.06,7900.0,134.3,134.3,133.99,134.06,7900.0
2010-07-14 12:45:00,134.08,134.34,134.08,134.3,4200.0,134.08,134.34,134.08,134.3,4200.0
2010-07-14 12:50:00,134.28,134.28,133.86,133.95,8600.0,134.28,134.28,133.86,133.95,8600.0
2010-07-14 12:55:00,134.0,134.41,133.93,134.26,6500.0,134.0,134.41,133.93,134.26,6500.0
2010-07-14 13:00:00,134.25,134.4,134.22,134.4,6000.0,134.25,134.4,134.22,134.4,6000.0
2010-07-14 13:05:00,134.39,134.5,134.31,134.38,13000.0,134.39,134.5,134.31,134.38,13000.0
2010-07-14 13:10:00,134.34,134.37,133.99,133.99,18700.0,134.34,134.37,133.99,133.99,18700.0
2010-07-14 13:15:00,133.98,134.21,133.87,134.12,11200.0,133.98,134.21,133.87,134.12,11200.0
2010-07-14 13:20:00,134.2,134.58,134.14,134.29,11700.0,134.2,134.58,134.14,134.29,11700.0
2010-07-14 13:25:00,134.25,134.8,134.24,134.67,10400.0,134.25,134.8,134.24,134.67,10400.0
2010-07-14 13:30:00,134.72,134.92,134.72,134.77,6500.0,134.72,134.92,134.72,134.77,6500.0
2010-07-14 13:35:00,134.8,134.91,134.7,134.78,9000.0,134.8,134.91,134.7,134.78,9000.0
2010-07-14 13:40:00,134.76,134.86,134.33,134.4,10900.0,134.76,134.86,134.33,134.4,10900.0
2010-07-14 13:45:00,134.41,134.46,133.16,133.43,50600.0,134.41,134.46,133.16,133.43,50600.0
2010-07-14 13:50:00,133.36,133.44,133.03,133.03,15400.0,133.36,133.44,133.03,133.03,15400.0
2010-07-14 13:55:00,133.03,133.54,133.03,133.44,20500.0,133.03,133.54,133.03,133.44,20500.0
2010-07-14 14:00:00,133.35,133.38,132.79,133.22,31600.0,133.35,133.38,132.79,133.22,31600.0
2010-07-14 14:05:00,133.23,133.33,132.5,132.99,26400.0,133.23,133.33,132.5,132.99,26400.0
2010-07-14 14:10:00,133.01,133.15,132.63,132.85,13800.0,133.01,133.15,132.63,132.85,13800.0
2010-07-14 14:15:00,132.78,132.97,132.69,132.93,14300.0,132.78,132.97,132.69,132.93,14300.0
2010-07-14 14:20:00,132.86,132.95,132.32,132.32,23500.0,132.86,132.95,132.32,132.32,23500.0
2010-07-14 14:25:00,132.33,132.68,132.22,132.45,22400.0,132.33,132.68,132.22,132.45,22400.0
2010-07-14 14:30:00,132.51,133.05,132.48,132.88,16000.0,132.51,133.05,132.48,132.88,16000.0
2010-07-14 14:35:00,132.89,133.2,132.58,132.74,10300.0,132.89,133.2,132.58,132.74,10300.0
2010-07-14 14:40:00,132.74,133.03,132.62,132.93,10900.0,132.74,133.03,132.62,132.93,10900.0
2010-07-14 14:45:00,132.97,133.22,132.71,133.02,10500.0,132.97,133.22,132.71,133.02,10500.0
2010-07-14 14:50:00,133.03,133.37,132.95,133.18,9700.0,133.03,133.37,132.95,133.18,9700.0
2010-07-14 14:55:00,133.14,133.57,133.11,133.44,16800.0,133.14,133.57,133.11,133.44,16800.0
2010-07-14 15:00:00,133.51,133.73,133.32,133.73,19500.0,133.51,133.73,133.32,133.73,19500.0
2010-07-14 15:05:00,133.72,133.73,133.45,133.56,12400.0,133.72,133.73,133.45,133.56,12400.0
2010-07-14 15:10:00,133.56,133.59,133.02,133.12,22700.0,133.56,133.59,133.02,133.12,22700.0
2010-07-14 15:15:00,133.16,133.72,133.07,133.59,16800.0,133.16,133.72,133.07,133.59,16800.0
2010-07-14 15:20:00,133.59,133.72,133.54,133.65,10200.0,133.59,133.72,133.54,133.65,10200.0
2010-07-14 15:25:00,133.72,134.0,133.63,133.69,12200.0,133.72,134.0,133.63,133.69,12200.0
2010-07-14 15:30:00,133.65,133.65,132.89,132.98,36300.0,133.65,133.65,132.89,132.98,36300.0
2010-07-14 15:35:00,132.99,133.09,132.86,132.93,39700.0,132.99,133.09,132.86,132.93,39700.0
2010-07-14 15:40:00,133.01,133.28,132.83,133.07,35700.0,133.01,133.28,132.83,133.07,35700.0
2010-07-14 15:45:00,133.0,133.29,132.79,133.13,40700.0,133.0,133.29,132.79,133.13,40700.0
2010-07-14 15:50:00,133.14,133.45,132.95,133.23,61000.0,133.14,133.45,132.95,133.23,61000.0
2010-07-14 15:55:00,133.1,133.27,132.97,133.21,68000.0,133.1,133.27,132.97,133.21,68000.0
2010-07-15 09:30:00,133.01,133.46,131.99,132.53,26600.0,133.01,133.46,131.99,132.53,26600.0
2010-07-15 09:35:00,132.53,132.79,132.11,132.11,13600.0,132.53,132.79,132.11,132.11,13600.0
2010-07-15 09:40:00,132.12,132.12,131.26,131.91,23900.0,132.12,132.12,131.26,131.91,23900.0
2010-07-15 09:45:00,131.9,132.46,131.56,132.34,21300.0,131.9,132.46,131.56,132.34,21300.0
2010-07-15 09:50:00,132.38,132.91,132.29,132.67,11800.0,132.38,132.91,132.29,132.67,11800.0
2010-07-15 09:55:00,132.75,132.78,132.26,132.46,11800.0,132.75,132.78,132.26,132.46,11800.0
2010-07-15 10:00:00,132.45,132.51,131.49,131.76,32600.0,132.45,132.51,131.49,131.76,32600.0
2010-07-15 10:05:00,131.78,131.99,131.76,131.96,20500.0,131.78,131.99,131.76,131.96,20500.0
2010-07-15 10:10:00,131.87,131.9,131.46,131.49,38700.0,131.87,131.9,131.46,131.49,38700.0
2010-07-15 10:15:00,131.49,131.49,130.31,130.31,49400.0,131.49,131.49,130.31,130.31,49400.0
2010-07-15 10:20:00,130.25,130.79,130.1,130.4,30800.0,130.25,130.79,130.1,130.4,30800.0
2010-07-15 10:25:00,130.5,131.25,130.2,130.35,35100.0,130.5,131.25,130.2,130.35,35100.0
2010-07-15 10:30:00,130.31,130.7,130.17,130.68,37700.0,130.31,130.7,130.17,130.68,37700.0
2010-07-15 10:35:00,130.59,130.8,130.4,130.8,9400.0,130.59,130.8,130.4,130.8,9400.0
2010-07-15 10:40:00,130.73,130.82,130.57,130.74,18500.0,130.73,130.82,130.57,130.74,18500.0
2010-07-15 10:45:00,130.66,130.92,130.59,130.82,10800.0,130.66,130.92,130.59,130.82,10800.0
2010-07-15 10:50:00,130.8,130.92,130.66,130.79,16600.0,130.8,130.92,130.66,130.79,16600.0
2010-07-15 10:55:00,130.78,130.81,130.4,130.46,10700.0,130.78,130.81,130.4,130.46,10700.0
2010-07-15 11:00:00,130.56,130.59,130.07,130.18,14800.0,130.56,130.59,130.07,130.18,14800.0
2010-07-15 11:05:00,130.2,130.23,129.72,129.79,21100.0,130.2,130.23,129.72,129.79,21100.0
2010-07-15 11:10:00,129.79,129.96,129.7,129.81,14700.0,129.79,129.96,129.7,129.81,14700.0
2010-07-15 11:15:00,129.93,130.23,129.83,130.19,21400.0,129.93,130.23,129.83,130.19,21400.0
2010-07-15 11:20:00,130.14,130.38,130.08,130.26,12400.0,130.14,130.38,130.08,130.26,12400.0
2010-07-15 11:25:00,130.23,130.29,130.08,130.08,13500.0,130.23,130.29,130.08,130.08,13500.0
2010-07-15 11:30:00,130.03,130.03,129.83,129.92,22100.0,130.03,130.03,129.83,129.92,22100.0
2010-07-15 11:35:00,129.81,130.46,129.81,130.46,23500.0,129.81,130.46,129.81,130.46,23500.0
2010-07-15 11:40:00,130.42,130.46,130.17,130.24,11100.0,130.42,130.46,130.17,130.24,11100.0
2010-07-15 11:45:00,130.24,130.4,129.93,130.0,18500.0,130.24,130.4,129.93,130.0,18500.0
2010-07-15 11:50:00,129.97,130.04,129.91,129.98,12700.0,129.97,130.04,129.91,129.98,12700.0
2010-07-15 11:55:00,129.99,130.06,129.89,129.97,15500.0,129.99,130.06,129.89,129.97,15500.0
2010-07-15 12:00:00,129.96,130.05,129.93,129.97,17900.0,129.96,130.05,129.93,129.97,17900.0
2010-07-15 12:05:00,129.96,130.1,129.95,130.01,11700.0,129.96,130.1,129.95,130.01,11700.0
2010-07-15 12:10:00,129.96,130.12,129.96,130.02,9000.0,129.96,130.12,129.96,130.02,9000.0
2010-07-15 12:15:00,130.06,130.19,130.01,130.15,10300.0,130.06,130.19,130.01,130.15,10300.0
2010-07-15 12:20:00,130.13,130.25,130.05,130.1,9700.0,130.13,130.25,130.05,130.1,9700.0
2010-07-15 12:25:00,130.14,130.19,130.09,130.13,9000.0,130.14,130.19,130.09,130.13,9000.0
2010-07-15 12:30:00,130.11,130.22,130.02,130.17,12900.0,130.11,130.22,130.02,130.17,12900.0
2010-07-15 12:35:00,130.13,130.16,129.94,129.97,12500.0,130.13,130.16,129.94,129.97,12500.0
2010-07-15 12:40:00,129.96,129.98,129.77,129.87,19900.0,129.96,129.98,129.77,129.87,19900.0
2010-07-15 12:45:00,129.85,129.89,129.8,129.8,10300.0,129.85,129.89,129.8,129.8,10300.0
2010-07-15 12:50:00,129.85,129.92,129.77,129.9,11400.0,129.85,129.92,129.77,129.9,11400.0
2010-07-15 12:55:00,129.9,129.9,129.57,129.62,17500.0,129.9,129.9,129.57,129.62,17500.0
2010-07-15 13:00:00,129.56,129.71,129.53,129.58,15600.0,129.56,129.71,129.53,129.58,15600.0
2010-07-15 13:05:00,129.56,129.79,129.5,129.7,12700.0,129.56,129.79,129.5,129.7,12700.0
2010-07-15 13:10:00,129.65,129.66,129.5,129.57,13700.0,129.65,129.66,129.5,129.57,13700.0
2010-07-15 13:15:00,129.59,130.05,129.42,129.93,22500.0,129.59,130.05,129.42,129.93,22500.0
2010-07-15 13:20:00,129.98,130.08,129.78,129.92,12200.0,129.98,130.08,129.78,129.92,12200.0
2010-07-15 13:25:00,129.95,130.07,129.83,129.99,16200.0,129.95,130.07,129.83,129.99,16200.0
2010-07-15 13:30:00,129.97,130.2,129.85,129.92,9600.0,129.97,130.2,129.85,129.92,9600.0
2010-07-15 13:35:00,129.96,130.15,129.95,130.15,9100.0,129.96,130.15,129.95,130.15,9100.0
2010-07-15 13:40:00,130.12,130.25,130.04,130.25,9200.0,130.12,130.25,130.04,130.25,9200.0
2010-07-15 13:45:00,130.24,130.59,130.23,130.52,18000.0,130.24,130.59,130.23,130.52,18000.0
2010-07-15 13:50:00,130.54,130.54,130.16,130.45,16700.0,130.54,130.54,130.16,130.45,16700.0
2010-07-15 13:55:00,130.44,130.57,130.37,130.57,10700.0,130.44,130.57,130.37,130.57,10700.0
2010-07-15 14:00:00,130.53,130.53,130.27,130.42,11000.0,130.53,130.53,130.27,130.42,11000.0
2010-07-15 14:05:00,130.38,130.45,130.24,130.3,6200.0,130.38,130.45,130.24,130.3,6200.0
2010-07-15 14:10:00,130.32,130.38,130.1,130.28,16200.0,130.32,130.38,130.1,130.28,16200.0
2010-07-15 14:15:00,130.28,130.34,129.92,130.19,26000.0,130.28,130.34,129.92,130.19,26000.0
2010-07-15 14:20:00,130.23,130.24,129.85,129.96,29800.0,130.23,130.24,129.85,129.96,29800.0
2010-07-15 14:25:00,129.9,130.21,129.89,130.18,10200.0,129.9,130.21,129.89,130.18,10200.0
2010-07-15 14:30:00,130.19,130.31,130.06,130.19,11600.0,130.19,130.31,130.06,130.19,11600.0
2010-07-15 14:35:00,130.23,130.37,129.97,130.06,26400.0,130.23,130.37,129.97,130.06,26400.0
2010-07-15 14:40:00,130.07,130.21,130.0,130.13,26300.0,130.07,130.21,130.0,130.13,26300.0
2010-07-15 14:45:00,130.13,130.52,130.1,130.47,30300.0,130.13,130.52,130.1,130.47,30300.0
2010-07-15 14:50:00,130.44,130.59,130.31,130.37,13200.0,130.44,130.59,130.31,130.37,13200.0
2010-07-15 14:55:00,130.33,130.36,130.1,130.12,11100.0,130.33,130.36,130.1,130.12,11100.0
2010-07-15 15:00:00,130.15,130.44,130.15,130.32,19100.0,130.15,130.44,130.15,130.32,19100.0
2010-07-15 15:05:00,130.32,130.56,130.01,130.08,33800.0,130.32,130.56,130.01,130.08,33800.0
2010-07-15 15:10:00,130.1,130.31,129.98,130.1,25500.0,130.1,130.31,129.98,130.1,25500.0
2010-07-15 15:15:00,130.1,130.58,130.04,130.42,27700.0,130.1,130.58,130.04,130.42,27700.0
2010-07-15 15:20:00,130.43,130.66,130.07,130.1,41800.0,130.43,130.66,130.07,130.1,41800.0
2010-07-15 15:25:00,130.08,130.34,129.84,130.14,34900.0,130.08,130.34,129.84,130.14,34900.0
2010-07-15 15:30:00,130.24,130.46,130.02,130.13,44500.0,130.24,130.46,130.02,130.13,44500.0
2010-07-15 15:35:00,130.2,130.8,130.11,130.76,41400.0,130.2,130.8,130.11,130.76,41400.0
2010-07-15 15:40:00,130.78,131.03,130.56,130.94,49100.0,130.78,131.03,130.56,130.94,49100.0
2010-07-15 15:45:00,130.94,131.52,130.94,131.13,55300.0,130.94,131.52,130.94,131.13,55300.0
2010-07-15 15:50:00,131.13,131.3,130.93,131.27,54700.0,131.13,131.3,130.93,131.27,54700.0
2010-07-15 15:55:00,131.29,131.5,131.1,131.41,116000.0,131.29,131.5,131.1,131.41,116000.0
2010-07-16 09:30:00,131.38,131.46,130.04,130.7,97100.0,131.38,131.46,130.04,130.7,97100.0
2010-07-16 09:35:00,130.47,131.18,130.47,130.65,19100.0,130.47,131.18,130.47,130.65,19100.0
2010-07-16 09:40:00,130.65,130.65,130.11,130.11,15200.0,130.65,130.65,130.11,130.11,15200.0
2010-07-16 09:45:00,130.06,130.44,129.66,130.29,18100.0,130.06,130.44,129.66,130.29,18100.0
2010-07-16 09:50:00,130.29,130.58,129.66,130.0,19800.0,130.29,130.58,129.66,130.0,19800.0
2010-07-16 09:55:00,129.69,130.32,129.69,130.26,25400.0,129.69,130.32,129.69,130.26,25400.0
2010-07-16 10:00:00,130.23,130.24,129.74,129.81,25100.0,130.23,130.24,129.74,129.81,25100.0
2010-07-16 10:05:00,129.79,129.85,128.79,128.86,43000.0,129.79,129.85,128.79,128.86,43000.0
2010-07-16 10:10:00,128.88,129.39,128.84,129.17,24400.0,128.88,129.39,128.84,129.17,24400.0
2010-07-16 10:15:00,129.14,129.31,128.89,129.21,9800.0,129.14,129.31,128.89,129.21,9800.0
2010-07-16 10:20:00,129.3,129.57,129.25,129.53,11700.0,129.3,129.57,129.25,129.53,11700.0
2010-07-16 10:25:00,129.42,129.57,129.28,129.5,7300.0,129.42,129.57,129.28,129.5,7300.0
2010-07-16 10:30:00,129.38,129.49,129.06,129.41,10100.0,129.38,129.49,129.06,129.41,10100.0
2010-07-16 10:35:00,129.39,129.5,129.19,129.34,23200.0,129.39,129.5,129.19,129.34,23200.0
2010-07-16 10:40:00,129.34,129.4,129.21,129.38,8400.0,129.34,129.4,129.21,129.38,8400.0
2010-07-16 10:45:00,129.38,129.7,129.38,129.65,20500.0,129.38,129.7,129.38,129.65,20500.0
2010-07-16 10:50:00,129.61,129.78,129.56,129.65,13500.0,129.61,129.78,129.56,129.65,13500.0
2010-07-16 10:55:00,129.65,129.95,129.62,129.82,10600.0,129.65,129.95,129.62,129.82,10600.0
2010-07-16 11:00:00,129.88,129.93,129.67,129.71,9400.0,129.88,129.93,129.67,129.71,9400.0
2010-07-16 11:05:00,129.67,129.67,129.36,129.62,15100.0,129.67,129.67,129.36,129.62,15100.0
2010-07-16 11:10:00,129.6,129.62,129.38,129.46,4200.0,129.6,129.62,129.38,129.46,4200.0
2010-07-16 11:15:00,129.47,129.47,129.26,129.26,15500.0,129.47,129.47,129.26,129.26,15500.0
2010-07-16 11:20:00,129.26,129.26,128.84,128.91,22700.0,129.26,129.26,128.84,128.91,22700.0
2010-07-16 11:25:00,128.85,129.13,128.85,129.06,8800.0,128.85,129.13,128.85,129.06,8800.0
2010-07-16 11:30:00,129.08,129.11,128.64,128.69,25000.0,129.08,129.11,128.64,128.69,25000.0
2010-07-16 11:35:00,128.66,128.88,128.51,128.79,15300.0,128.66,128.88,128.51,128.79,15300.0
2010-07-16 11:40:00,128.78,128.83,128.69,128.72,5100.0,128.78,128.83,128.69,128.72,5100.0
2010-07-16 11:45:00,128.76,128.84,128.6,128.78,12000.0,128.76,128.84,128.6,128.78,12000.0
2010-07-16 11:50:00,128.83,128.84,128.5,128.63,14500.0,128.83,128.84,128.5,128.63,14500.0
2010-07-16 11:55:00,128.62,128.66,128.51,128.56,6600.0,128.62,128.66,128.51,128.56,6600.0
2010-07-16 12:00:00,128.53,128.63,128.5,128.55,12300.0,128.53,128.63,128.5,128.55,12300.0
2010-07-16 12:05:00,128.55,128.75,128.5,128.65,17400.0,128.55,128.75,128.5,128.65,17400.0
2010-07-16 12:10:00,128.69,128.83,128.5,128.62,15400.0,128.69,128.83,128.5,128.62,15400.0
2010-07-16 12:15:00,128.63,128.78,128.28,128.28,8400.0,128.63,128.78,128.28,128.28,8400.0
2010-07-16 12:20:00,128.29,128.48,128.21,128.47,7800.0,128.29,128.48,128.21,128.47,7800.0
2010-07-16 12:25:00,128.46,128.71,128.32,128.7,13000.0,128.46,128.71,128.32,128.7,13000.0
2010-07-16 12:30:00,128.61,128.82,128.46,128.8,15000.0,128.61,128.82,128.46,128.8,15000.0
2010-07-16 12:35:00,128.7,128.82,128.55,128.69,9000.0,128.7,128.82,128.55,128.69,9000.0
2010-07-16 12:40:00,128.7,128.85,128.64,128.82,3200.0,128.7,128.85,128.64,128.82,3200.0
2010-07-16 12:45:00,128.85,129.08,128.82,128.92,7200.0,128.85,129.08,128.82,128.92,7200.0
2010-07-16 12:50:00,128.92,128.92,128.59,128.59,4100.0,128.92,128.92,128.59,128.59,4100.0
2010-07-16 12:55:00,128.59,128.74,128.48,128.63,13200.0,128.59,128.74,128.48,128.63,13200.0
2010-07-16 13:00:00,128.56,128.82,128.47,128.67,7300.0,128.56,128.82,128.47,128.67,7300.0
2010-07-16 13:05:00,128.61,129.09,128.55,129.02,12300.0,128.61,129.09,128.55,129.02,12300.0
2010-07-16 13:10:00,129.04,129.3,128.92,129.22,12200.0,129.04,129.3,128.92,129.22,12200.0
2010-07-16 13:15:00,129.18,129.51,129.18,129.41,10900.0,129.18,129.51,129.18,129.41,10900.0
2010-07-16 13:20:00,129.41,129.43,128.95,129.01,6100.0,129.41,129.43,128.95,129.01,6100.0
2010-07-16 13:25:00,128.99,128.99,128.53,128.72,11300.0,128.99,128.99,128.53,128.72,11300.0
2010-07-16 13:30:00,128.72,129.09,128.65,128.95,10400.0,128.72,129.09,128.65,128.95,10400.0
2010-07-16 13:35:00,129.02,129.2,128.76,128.81,12000.0,129.02,129.2,128.76,128.81,12000.0
2010-07-16 13:40:00,128.8,128.8,128.51,128.57,12300.0,128.8,128.8,128.51,128.57,12300.0
2010-07-16 13:45:00,128.6,128.84,128.52,128.74,11400.0,128.6,128.84,128.52,128.74,11400.0
2010-07-16 13:50:00,128.73,128.76,128.53,128.55,8000.0,128.73,128.76,128.53,128.55,8000.0
2010-07-16 13:55:00,128.56,128.89,128.55,128.68,9100.0,128.56,128.89,128.55,128.68,9100.0
2010-07-16 14:00:00,128.51,128.68,128.51,128.63,5600.0,128.51,128.68,128.51,128.63,5600.0
2010-07-16 14:05:00,128.59,128.74,128.54,128.73,8600.0,128.59,128.74,128.54,128.73,8600.0
2010-07-16 14:10:00,128.68,128.85,128.53,128.63,10400.0,128.68,128.85,128.53,128.63,10400.0
2010-07-16 14:15:00,128.7,128.7,128.36,128.44,9300.0,128.7,128.7,128.36,128.44,9300.0
2010-07-16 14:20:00,128.46,128.75,128.4,128.7,13700.0,128.46,128.75,128.4,128.7,13700.0
2010-07-16 14:25:00,128.72,129.0,128.72,128.79,9700.0,128.72,129.0,128.72,128.79,9700.0
2010-07-16 14:30:00,128.71,128.88,128.53,128.76,5000.0,128.71,128.88,128.53,128.76,5000.0
2010-07-16 14:35:00,128.76,128.93,128.62,128.93,6400.0,128.76,128.93,128.62,128.93,6400.0
2010-07-16 14:40:00,128.9,128.9,128.54,128.63,9400.0,128.9,128.9,128.54,128.63,9400.0
2010-07-16 14:45:00,128.63,128.95,128.63,128.68,4600.0,128.63,128.95,128.63,128.68,4600.0
2010-07-16 14:50:00,128.63,128.81,128.5,128.73,6100.0,128.63,128.81,128.5,128.73,6100.0
2010-07-16 14:55:00,128.7,128.85,128.65,128.69,4800.0,128.7,128.85,128.65,128.69,4800.0
2010-07-16 15:00:00,128.77,129.05,128.7,128.96,16900.0,128.77,129.05,128.7,128.96,16900.0
2010-07-16 15:05:00,128.94,129.1,128.72,128.75,14800.0,128.94,129.1,128.72,128.75,14800.0
2010-07-16 15:10:00,128.78,128.9,128.61,128.88,15300.0,128.78,128.9,128.61,128.88,15300.0
2010-07-16 15:15:00,128.86,128.89,128.63,128.67,9000.0,128.86,128.89,128.63,128.67,9000.0
2010-07-16 15:20:00,128.67,128.69,128.28,128.39,41100.0,128.67,128.69,128.28,128.39,41100.0
2010-07-16 15:25:00,128.35,128.49,128.18,128.46,35400.0,128.35,128.49,128.18,128.46,35400.0
2010-07-16 15:30:00,128.45,128.83,128.42,128.79,21700.0,128.45,128.83,128.42,128.79,21700.0
2010-07-16 15:35:00,128.84,129.09,128.68,128.75,35700.0,128.84,129.09,128.68,128.75,35700.0
2010-07-16 15:40:00,128.73,129.11,128.7,129.07,51000.0,128.73,129.11,128.7,129.07,51000.0
2010-07-16 15:45:00,129.05,129.05,128.74,128.82,51100.0,129.05,129.05,128.74,128.82,51100.0
2010-07-16 15:50:00,128.81,129.13,128.71,129.11,53700.0,128.81,129.13,128.71,129.11,53700.0
2010-07-16 15:55:00,129.11,129.19,128.75,128.87,81100.0,129.11,129.19,128.75,128.87,81100.0
2010-07-19 09:30:00,129.14,129.92,129.14,129.77,14200.0,129.14,129.92,129.14,129.77,14200.0
2010-07-19 09:35:00,129.44,130.24,129.44,130.02,27000.0,129.44,130.24,129.44,130.02,27000.0
2010-07-19 09:40:00,129.96,130.76,129.79,130.52,30700.0,129.96,130.76,129.79,130.52,30700.0
2010-07-19 09:45:00,130.63,130.9,130.53,130.61,28000.0,130.63,130.9,130.53,130.61,28000.0
2010-07-19 09:50:00,130.72,130.77,130.2,130.56,29700.0,130.72,130.77,130.2,130.56,29700.0
2010-07-19 09:55:00,130.6,130.68,129.84,129.99,24400.0,130.6,130.68,129.84,129.99,24400.0
2010-07-19 10:00:00,129.99,130.18,129.48,129.72,22200.0,129.99,130.18,129.48,129.72,22200.0
2010-07-19 10:05:00,129.67,130.1,129.03,129.05,26400.0,129.67,130.1,129.03,129.05,26400.0
2010-07-19 10:10:00,129.13,129.86,129.06,129.86,11500.0,129.13,129.86,129.06,129.86,11500.0
2010-07-19 10:15:00,129.75,129.75,129.33,129.42,14900.0,129.75,129.75,129.33,129.42,14900.0
2010-07-19 10:20:00,129.42,129.47,128.75,129.23,32200.0,129.42,129.47,128.75,129.23,32200.0
2010-07-19 10:25:00,129.14,129.25,128.77,128.93,17300.0,129.14,129.25,128.77,128.93,17300.0
2010-07-19 10:30:00,128.91,129.41,128.87,129.04,12800.0,128.91,129.41,128.87,129.04,12800.0
2010-07-19 10:35:00,129.12,129.49,128.95,129.02,14400.0,129.12,129.49,128.95,129.02,14400.0
2010-07-19 10:40:00,128.96,129.6,128.8,129.6,13000.0,128.96,129.6,128.8,129.6,13000.0
2010-07-19 10:45:00,129.6,129.79,129.16,129.22,17500.0,129.6,129.79,129.16,129.22,17500.0
2010-07-19 10:50:00,129.29,129.45,129.13,129.45,12800.0,129.29,129.45,129.13,129.45,12800.0
2010-07-19 10:55:00,129.53,129.61,129.22,129.5,10900.0,129.53,129.61,129.22,129.5,10900.0
2010-07-19 11:00:00,129.45,129.91,129.25,129.72,12700.0,129.45,129.91,129.25,129.72,12700.0
2010-07-19 11:05:00,129.66,129.8,129.64,129.67,9900.0,129.66,129.8,129.64,129.67,9900.0
2010-07-19 11:10:00,129.74,129.76,129.32,129.37,18400.0,129.74,129.76,129.32,129.37,18400.0
2010-07-19 11:15:00,129.44,129.6,129.32,129.45,32900.0,129.44,129.6,129.32,129.45,32900.0
2010-07-19 11:20:00,129.41,129.72,129.38,129.64,19600.0,129.41,129.72,129.38,129.64,19600.0
2010-07-19 11:25:00,129.71,129.8,129.5,129.8,7000.0,129.71,129.8,129.5,129.8,7000.0
2010-07-19 11:30:00,129.72,129.83,129.52,129.66,8600.0,129.72,129.83,129.52,129.66,8600.0
2010-07-19 11:35:00,129.72,129.76,129.59,129.7,5000.0,129.72,129.76,129.59,129.7,5000.0
2010-07-19 11:40:00,129.7,129.94,129.62,129.92,9900.0,129.7,129.94,129.62,129.92,9900.0
2010-07-19 11:45:00,129.88,129.9,129.68,129.82,6900.0,129.88,129.9,129.68,129.82,6900.0
2010-07-19 11:50:00,129.83,129.9,129.75,129.87,13900.0,129.83,129.9,129.75,129.87,13900.0
2010-07-19 11:55:00,129.8,129.88,129.75,129.81,14200.0,129.8,129.88,129.75,129.81,14200.0
2010-07-19 12:00:00,129.85,129.85,129.64,129.73,11200.0,129.85,129.85,129.64,129.73,11200.0
2010-07-19 12:05:00,129.73,129.75,129.5,129.68,15800.0,129.73,129.75,129.5,129.68,15800.0
2010-07-19 12:10:00,129.65,129.66,129.45,129.56,14400.0,129.65,129.66,129.45,129.56,14400.0
2010-07-19 12:15:00,129.58,129.9,129.49,129.86,12700.0,129.58,129.9,129.49,129.86,12700.0
2010-07-19 12:20:00,129.86,130.23,129.86,130.23,12300.0,129.86,130.23,129.86,130.23,12300.0
2010-07-19 12:25:00,130.23,130.44,130.12,130.4,11200.0,130.23,130.44,130.12,130.4,11200.0
2010-07-19 12:30:00,130.38,130.5,130.26,130.29,14900.0,130.38,130.5,130.26,130.29,14900.0
2010-07-19 12:35:00,130.29,130.48,130.18,130.46,16700.0,130.29,130.48,130.18,130.46,16700.0
2010-07-19 12:40:00,130.45,130.59,130.38,130.57,10800.0,130.45,130.59,130.38,130.57,10800.0
2010-07-19 12:45:00,130.58,130.59,130.4,130.5,18600.0,130.58,130.59,130.4,130.5,18600.0
2010-07-19 12:50:00,130.49,130.67,130.41,130.44,13100.0,130.49,130.67,130.41,130.44,13100.0
2010-07-19 12:55:00,130.5,130.5,130.08,130.25,20800.0,130.5,130.5,130.08,130.25,20800.0
2010-07-19 13:00:00,130.25,130.25,130.09,130.2,4500.0,130.25,130.25,130.09,130.2,4500.0
2010-07-19 13:05:00,130.15,130.17,129.88,129.96,14600.0,130.15,130.17,129.88,129.96,14600.0
2010-07-19 13:10:00,130.0,130.0,129.78,129.86,7700.0,130.0,130.0,129.78,129.86,7700.0
2010-07-19 13:15:00,129.82,129.9,129.55,129.6,9000.0,129.82,129.9,129.55,129.6,9000.0
2010-07-19 13:20:00,129.63,129.91,129.57,129.57,10200.0,129.63,129.91,129.57,129.57,10200.0
2010-07-19 13:25:00,129.65,129.67,129.57,129.61,3500.0,129.65,129.67,129.57,129.61,3500.0
2010-07-19 13:30:00,129.57,129.73,129.54,129.66,5500.0,129.57,129.73,129.54,129.66,5500.0
2010-07-19 13:35:00,129.62,129.75,129.44,129.69,6200.0,129.62,129.75,129.44,129.69,6200.0
2010-07-19 13:40:00,129.73,129.73,129.43,129.49,6800.0,129.73,129.73,129.43,129.49,6800.0
2010-07-19 13:45:00,129.54,129.7,129.51,129.65,7800.0,129.54,129.7,129.51,129.65,7800.0
2010-07-19 13:50:00,129.68,129.74,129.55,129.65,10500.0,129.68,129.74,129.55,129.65,10500.0
2010-07-19 13:55:00,129.72,129.75,129.62,129.71,4600.0,129.72,129.75,129.62,129.71,4600.0
2010-07-19 14:00:00,129.7,129.88,129.7,129.77,6900.0,129.7,129.88,129.7,129.77,6900.0
2010-07-19 14:05:00,129.84,129.94,129.75,129.92,16600.0,129.84,129.94,129.75,129.92,16600.0
2010-07-19 14:10:00,129.89,130.49,129.88,130.45,22200.0,129.89,130.49,129.88,130.45,22200.0
2010-07-19 14:15:00,130.48,130.55,130.3,130.41,29100.0,130.48,130.55,130.3,130.41,29100.0
2010-07-19 14:20:00,130.37,130.37,130.11,130.28,23800.0,130.37,130.37,130.11,130.28,23800.0
2010-07-19 14:25:00,130.35,130.51,130.05,130.06,17700.0,130.35,130.51,130.05,130.06,17700.0
2010-07-19 14:30:00,130.15,130.39,130.13,130.39,3600.0,130.15,130.39,130.13,130.39,3600.0
2010-07-19 14:35:00,130.36,130.43,130.12,130.43,7400.0,130.36,130.43,130.12,130.43,7400.0
2010-07-19 14:40:00,130.36,130.75,130.36,130.75,7800.0,130.36,130.75,130.36,130.75,7800.0
2010-07-19 14:45:00,130.73,131.06,130.73,130.95,12500.0,130.73,131.06,130.73,130.95,12500.0
2010-07-19 14:50:00,130.96,131.08,130.88,131.08,6300.0,130.96,131.08,130.88,131.08,6300.0
2010-07-19 14:55:00,131.02,131.05,130.69,130.85,14900.0,131.02,131.05,130.69,130.85,14900.0
2010-07-19 15:00:00,130.85,131.1,130.76,131.1,14700.0,130.85,131.1,130.76,131.1,14700.0
2010-07-19 15:05:00,131.15,131.45,130.96,131.45,11500.0,131.15,131.45,130.96,131.45,11500.0
2010-07-19 15:10:00,131.45,131.54,131.37,131.37,21500.0,131.45,131.54,131.37,131.37,21500.0
2010-07-19 15:15:00,131.46,131.59,131.4,131.41,10500.0,131.46,131.59,131.4,131.41,10500.0
2010-07-19 15:20:00,131.4,131.49,131.23,131.4,16900.0,131.4,131.49,131.23,131.4,16900.0
2010-07-19 15:25:00,131.39,131.41,131.17,131.19,19400.0,131.39,131.41,131.17,131.19,19400.0
2010-07-19 15:30:00,131.23,131.27,131.01,131.01,28700.0,131.23,131.27,131.01,131.01,28700.0
2010-07-19 15:35:00,131.07,131.09,130.8,130.89,20800.0,131.07,131.09,130.8,130.89,20800.0
2010-07-19 15:40:00,130.85,131.08,130.77,130.97,21400.0,130.85,131.08,130.77,130.97,21400.0
2010-07-19 15:45:00,130.99,131.25,130.97,131.08,35700.0,130.99,131.25,130.97,131.08,35700.0
2010-07-19 15:50:00,131.13,131.51,131.13,131.51,24100.0,131.13,131.51,131.13,131.51,24100.0
2010-07-19 15:55:00,131.52,131.6,131.4,131.59,51800.0,131.52,131.6,131.4,131.59,51800.0
2010-07-20 09:30:00,128.7,129.75,128.31,129.71,41800.0,128.7,129.75,128.31,129.71,41800.0
2010-07-20 09:35:00,129.67,129.89,128.78,129.13,15400.0,129.67,129.89,128.78,129.13,15400.0
2010-07-20 09:40:00,129.11,130.25,128.78,129.75,29600.0,129.11,130.25,128.78,129.75,29600.0
2010-07-20 09:45:00,129.76,130.43,129.76,130.43,16400.0,129.76,130.43,129.76,130.43,16400.0
2010-07-20 09:50:00,130.36,130.98,130.3,130.98,11600.0,130.36,130.98,130.3,130.98,11600.0
2010-07-20 09:55:00,130.98,131.09,130.65,130.76,16100.0,130.98,131.09,130.65,130.76,16100.0
2010-07-20 10:00:00,130.76,131.19,130.62,130.7,15200.0,130.76,131.19,130.62,130.7,15200.0
2010-07-20 10:05:00,130.64,131.07,130.62,130.92,15600.0,130.64,131.07,130.62,130.92,15600.0
2010-07-20 10:10:00,130.99,131.19,130.4,130.4,14100.0,130.99,131.19,130.4,130.4,14100.0
2010-07-20 10:15:00,130.42,131.45,130.41,131.45,16500.0,130.42,131.45,130.41,131.45,16500.0
2010-07-20 10:20:00,131.43,132.24,131.26,132.23,32300.0,131.43,132.24,131.26,132.23,32300.0
2010-07-20 10:25:00,132.14,132.42,131.84,132.0,20900.0,132.14,132.42,131.84,132.0,20900.0
2010-07-20 10:30:00,131.83,132.1,131.74,132.01,18300.0,131.83,132.1,131.74,132.01,18300.0
2010-07-20 10:35:00,132.08,132.45,131.9,132.45,20200.0,132.08,132.45,131.9,132.45,20200.0
2010-07-20 10:40:00,132.45,132.71,132.24,132.6,24700.0,132.45,132.71,132.24,132.6,24700.0
2010-07-20 10:45:00,132.64,132.87,132.47,132.68,19000.0,132.64,132.87,132.47,132.68,19000.0
2010-07-20 10:50:00,132.66,132.87,132.47,132.67,9400.0,132.66,132.87,132.47,132.67,9400.0
2010-07-20 10:55:00,132.71,132.96,132.51,132.77,20900.0,132.71,132.96,132.51,132.77,20900.0
2010-07-20 11:00:00,132.86,133.16,132.6,132.84,26800.0,132.86,133.16,132.6,132.84,26800.0
2010-07-20 11:05:00,132.84,132.87,132.3,132.77,17000.0,132.84,132.87,132.3,132.77,17000.0
2010-07-20 11:10:00,132.78,132.92,132.62,132.64,11900.0,132.78,132.92,132.62,132.64,11900.0
2010-07-20 11:15:00,132.6,133.21,132.6,133.11,19500.0,132.6,133.21,132.6,133.11,19500.0
2010-07-20 11:20:00,133.1,133.18,132.75,133.06,20800.0,133.1,133.18,132.75,133.06,20800.0
2010-07-20 11:25:00,133.06,133.23,132.97,133.12,11200.0,133.06,133.23,132.97,133.12,11200.0
2010-07-20 11:30:00,133.08,133.2,132.76,132.85,9300.0,133.08,133.2,132.76,132.85,9300.0
2010-07-20 11:35:00,132.84,133.12,132.78,133.01,15800.0,132.84,133.12,132.78,133.01,15800.0
2010-07-20 11:40:00,133.02,133.08,132.88,132.9,8700.0,133.02,133.08,132.88,132.9,8700.0
2010-07-20 11:45:00,132.9,133.1,132.87,133.09,9000.0,132.9,133.1,132.87,133.09,9000.0
2010-07-20 11:50:00,133.1,133.2,132.79,132.88,15400.0,133.1,133.2,132.79,132.88,15400.0
2010-07-20 11:55:00,132.9,132.9,132.64,132.64,3700.0,132.9,132.9,132.64,132.64,3700.0
2010-07-20 12:00:00,132.62,132.69,132.3,132.47,13400.0,132.62,132.69,132.3,132.47,13400.0
2010-07-20 12:05:00,132.54,132.91,132.53,132.83,4400.0,132.54,132.91,132.53,132.83,4400.0
2010-07-20 12:10:00,132.87,132.87,132.51,132.51,3500.0,132.87,132.87,132.51,132.51,3500.0
2010-07-20 12:15:00,132.52,132.52,132.3,132.39,3100.0,132.52,132.52,132.3,132.39,3100.0
2010-07-20 12:20:00,132.41,132.5,132.39,132.44,4200.0,132.41,132.5,132.39,132.44,4200.0
2010-07-20 12:25:00,132.41,132.62,132.41,132.45,7600.0,132.41,132.62,132.41,132.45,7600.0
2010-07-20 12:30:00,132.53,132.96,132.47,132.96,3800.0,132.53,132.96,132.47,132.96,3800.0
2010-07-20 12:35:00,132.95,133.04,132.88,133.0,7900.0,132.95,133.04,132.88,133.0,7900.0
2010-07-20 12:40:00,133.01,133.16,132.99,133.16,13600.0,133.01,133.16,132.99,133.16,13600.0
2010-07-20 12:45:00,133.12,133.48,133.07,133.43,10200.0,133.12,133.48,133.07,133.43,10200.0
2010-07-20 12:50:00,133.44,133.48,133.35,133.48,4100.0,133.44,133.48,133.35,133.48,4100.0
2010-07-20 12:55:00,133.41,133.79,133.41,133.77,16300.0,133.41,133.79,133.41,133.77,16300.0
2010-07-20 13:00:00,133.74,134.0,133.74,134.0,17600.0,133.74,134.0,133.74,134.0,17600.0
2010-07-20 13:05:00,134.0,134.04,133.76,133.8,35600.0,134.0,134.04,133.76,133.8,35600.0
2010-07-20 13:10:00,133.83,133.83,133.61,133.67,15400.0,133.83,133.83,133.61,133.67,15400.0
2010-07-20 13:15:00,133.68,133.95,133.62,133.91,11600.0,133.68,133.95,133.62,133.91,11600.0
2010-07-20 13:20:00,133.95,134.25,133.9,134.16,22500.0,133.95,134.25,133.9,134.16,22500.0
2010-07-20 13:25:00,134.16,134.41,134.16,134.36,12900.0,134.16,134.41,134.16,134.36,12900.0
2010-07-20 13:30:00,134.33,134.46,134.16,134.37,12600.0,134.33,134.46,134.16,134.37,12600.0
2010-07-20 13:35:00,134.43,134.96,134.43,134.88,18100.0,134.43,134.96,134.43,134.88,18100.0
2010-07-20 13:40:00,134.88,134.97,134.66,134.92,35200.0,134.88,134.97,134.66,134.92,35200.0
2010-07-20 13:45:00,134.92,135.2,134.86,135.15,62700.0,134.92,135.2,134.86,135.15,62700.0
2010-07-20 13:50:00,135.14,135.35,135.0,135.22,37400.0,135.14,135.35,135.0,135.22,37400.0
2010-07-20 13:55:00,135.21,135.8,135.15,135.75,52700.0,135.21,135.8,135.15,135.75,52700.0
2010-07-20 14:00:00,135.75,135.84,135.43,135.65,31300.0,135.75,135.84,135.43,135.65,31300.0
2010-07-20 14:05:00,135.62,135.81,135.42,135.42,23700.0,135.62,135.81,135.42,135.42,23700.0
2010-07-20 14:10:00,135.42,135.43,134.82,134.82,33000.0,135.42,135.43,134.82,134.82,33000.0
2010-07-20 14:15:00,134.83,134.99,134.59,134.75,14700.0,134.83,134.99,134.59,134.75,14700.0
2010-07-20 14:20:00,134.8,134.8,134.3,134.41,19800.0,134.8,134.8,134.3,134.41,19800.0
2010-07-20 14:25:00,134.41,135.08,134.41,134.97,12800.0,134.41,135.08,134.41,134.97,12800.0
2010-07-20 14:30:00,134.89,135.2,134.87,135.01,31500.0,134.89,135.2,134.87,135.01,31500.0
2010-07-20 14:35:00,135.0,135.31,134.95,134.98,47300.0,135.0,135.31,134.95,134.98,47300.0
2010-07-20 14:40:00,134.98,135.01,134.67,134.7,17600.0,134.98,135.01,134.67,134.7,17600.0
2010-07-20 14:45:00,134.75,135.22,134.67,135.15,18800.0,134.75,135.22,134.67,135.15,18800.0
2010-07-20 14:50:00,135.15,135.52,135.02,135.47,26300.0,135.15,135.52,135.02,135.47,26300.0
2010-07-20 14:55:00,135.4,135.5,135.07,135.29,11900.0,135.4,135.5,135.07,135.29,11900.0
2010-07-20 15:00:00,135.31,136.0,135.14,135.87,65700.0,135.31,136.0,135.14,135.87,65700.0
2010-07-20 15:05:00,135.86,136.0,135.64,135.88,35700.0,135.86,136.0,135.64,135.88,35700.0
2010-07-20 15:10:00,135.88,136.34,135.83,136.16,47700.0,135.88,136.34,135.83,136.16,47700.0
2010-07-20 15:15:00,136.09,136.35,136.0,136.06,40700.0,136.09,136.35,136.0,136.06,40700.0
2010-07-20 15:20:00,136.07,136.4,136.0,136.33,27000.0,136.07,136.4,136.0,136.33,27000.0
2010-07-20 15:25:00,136.36,136.67,136.06,136.65,29600.0,136.36,136.67,136.06,136.65,29600.0
2010-07-20 15:30:00,136.57,136.98,136.56,136.86,49300.0,136.57,136.98,136.56,136.86,49300.0
2010-07-20 15:35:00,136.83,137.0,136.65,136.67,57100.0,136.83,137.0,136.65,136.67,57100.0
2010-07-20 15:40:00,136.68,136.85,136.46,136.64,48300.0,136.68,136.85,136.46,136.64,48300.0
2010-07-20 15:45:00,136.67,137.21,136.56,137.06,86200.0,136.67,137.21,136.56,137.06,86200.0
2010-07-20 15:50:00,137.05,137.21,136.27,136.35,107200.0,137.05,137.21,136.27,136.35,107200.0
2010-07-20 15:55:00,136.31,136.45,136.16,136.22,99500.0,136.31,136.45,136.16,136.22,99500.0
2010-07-21 09:30:00,136.38,136.98,135.25,135.36,43900.0,136.38,136.98,135.25,135.36,43900.0
2010-07-21 09:35:00,135.45,136.01,135.36,135.51,35000.0,135.45,136.01,135.36,135.51,35000.0
2010-07-21 09:40:00,135.42,135.59,134.55,135.55,39700.0,135.42,135.59,134.55,135.55,39700.0
2010-07-21 09:45:00,135.49,135.49,134.4,134.62,28400.0,135.49,135.49,134.4,134.62,28400.0
2010-07-21 09:50:00,134.73,135.35,134.71,135.06,23100.0,134.73,135.35,134.71,135.06,23100.0
2010-07-21 09:55:00,135.13,135.43,134.87,135.38,17600.0,135.13,135.43,134.87,135.38,17600.0
2010-07-21 10:00:00,135.31,135.31,134.61,134.88,28300.0,135.31,135.31,134.61,134.88,28300.0
2010-07-21 10:05:00,134.98,135.19,134.55,135.02,15400.0,134.98,135.19,134.55,135.02,15400.0
2010-07-21 10:10:00,134.97,135.93,134.91,135.47,20600.0,134.97,135.93,134.91,135.47,20600.0
2010-07-21 10:15:00,135.52,135.98,135.46,135.67,12700.0,135.52,135.98,135.46,135.67,12700.0
2010-07-21 10:20:00,135.77,136.0,135.56,135.86,13500.0,135.77,136.0,135.56,135.86,13500.0
2010-07-21 10:25:00,135.95,136.01,135.8,135.93,19600.0,135.95,136.01,135.8,135.93,19600.0
2010-07-21 10:30:00,135.86,135.87,135.31,135.44,15000.0,135.86,135.87,135.31,135.44,15000.0
2010-07-21 10:35:00,135.31,135.49,135.01,135.01,10100.0,135.31,135.49,135.01,135.01,10100.0
2010-07-21 10:40:00,135.08,135.16,134.72,134.88,18400.0,135.08,135.16,134.72,134.88,18400.0
2010-07-21 10:45:00,134.9,135.32,134.84,135.25,11800.0,134.9,135.32,134.84,135.25,11800.0
2010-07-21 10:50:00,135.35,135.55,135.17,135.44,17700.0,135.35,135.55,135.17,135.44,17700.0
2010-07-21 10:55:00,135.52,135.57,135.15,135.22,15200.0,135.52,135.57,135.15,135.22,15200.0
2010-07-21 11:00:00,135.29,135.39,135.0,135.36,6400.0,135.29,135.39,135.0,135.36,6400.0
2010-07-21 11:05:00,135.22,135.22,134.52,134.67,10100.0,135.22,135.22,134.52,134.67,10100.0
2010-07-21 11:10:00,134.65,134.68,134.38,134.38,13500.0,134.65,134.68,134.38,134.38,13500.0
2010-07-21 11:15:00,134.36,134.36,133.86,134.2,15300.0,134.36,134.36,133.86,134.2,15300.0
2010-07-21 11:20:00,134.12,134.48,134.12,134.43,4700.0,134.12,134.48,134.12,134.43,4700.0
2010-07-21 11:25:00,134.44,134.44,134.0,134.27,18100.0,134.44,134.44,134.0,134.27,18100.0
2010-07-21 11:30:00,134.39,134.76,134.22,134.63,17300.0,134.39,134.76,134.22,134.63,17300.0
2010-07-21 11:35:00,134.75,135.1,134.66,135.04,17600.0,134.75,135.1,134.66,135.04,17600.0
2010-07-21 11:40:00,135.1,135.33,135.01,135.14,11000.0,135.1,135.33,135.01,135.14,11000.0
2010-07-21 11:45:00,135.22,135.26,134.78,135.04,9700.0,135.22,135.26,134.78,135.04,9700.0
2010-07-21 11:50:00,135.1,135.39,135.03,135.29,2500.0,135.1,135.39,135.03,135.29,2500.0
2010-07-21 11:55:00,135.32,135.52,135.31,135.4,6700.0,135.32,135.52,135.31,135.4,6700.0
2010-07-21 12:00:00,135.42,135.75,135.4,135.67,6000.0,135.42,135.75,135.4,135.67,6000.0
2010-07-21 12:05:00,135.6,135.79,135.49,135.51,4300.0,135.6,135.79,135.49,135.51,4300.0
2010-07-21 12:10:00,135.51,135.85,135.51,135.85,4700.0,135.51,135.85,135.51,135.85,4700.0
2010-07-21 12:15:00,135.86,135.94,135.56,135.7,5800.0,135.86,135.94,135.56,135.7,5800.0
2010-07-21 12:20:00,135.82,136.12,135.73,136.07,8500.0,135.82,136.12,135.73,136.07,8500.0
2010-07-21 12:25:00,136.05,136.22,136.05,136.17,5100.0,136.05,136.22,136.05,136.17,5100.0
2010-07-21 12:30:00,136.22,136.27,135.89,136.16,10700.0,136.22,136.27,135.89,136.16,10700.0
2010-07-21 12:35:00,136.15,136.3,136.08,136.23,3700.0,136.15,136.3,136.08,136.23,3700.0
2010-07-21 12:40:00,136.19,136.22,135.72,135.79,6000.0,136.19,136.22,135.72,135.79,6000.0
2010-07-21 12:45:00,135.74,135.88,135.68,135.76,8500.0,135.74,135.88,135.68,135.76,8500.0
2010-07-21 12:50:00,135.77,135.95,135.72,135.77,8700.0,135.77,135.95,135.72,135.77,8700.0
2010-07-21 12:55:00,135.73,135.92,135.73,135.82,10400.0,135.73,135.92,135.73,135.82,10400.0
2010-07-21 13:00:00,135.79,136.0,135.78,135.97,4700.0,135.79,136.0,135.78,135.97,4700.0
2010-07-21 13:05:00,135.9,136.38,135.9,136.32,13300.0,135.9,136.38,135.9,136.32,13300.0
2010-07-21 13:10:00,136.28,136.3,136.14,136.15,3800.0,136.28,136.3,136.14,136.15,3800.0
2010-07-21 13:15:00,136.17,136.45,136.17,136.17,4100.0,136.17,136.45,136.17,136.17,4100.0
2010-07-21 13:20:00,136.26,136.41,136.23,136.23,3500.0,136.26,136.41,136.23,136.23,3500.0
2010-07-21 13:25:00,136.3,136.4,136.17,136.4,4000.0,136.3,136.4,136.17,136.4,4000.0
2010-07-21 13:30:00,136.4,136.75,136.4,136.53,7800.0,136.4,136.75,136.4,136.53,7800.0
2010-07-21 13:35:00,136.58,136.67,136.52,136.6,6000.0,136.58,136.67,136.52,136.6,6000.0
2010-07-21 13:40:00,136.55,136.6,136.33,136.36,4100.0,136.55,136.6,136.33,136.36,4100.0
2010-07-21 13:45:00,136.29,136.55,136.23,136.51,8700.0,136.29,136.55,136.23,136.51,8700.0
2010-07-21 13:50:00,136.55,136.75,136.55,136.75,5000.0,136.55,136.75,136.55,136.75,5000.0
2010-07-21 13:55:00,136.75,136.85,136.38,136.47,6500.0,136.75,136.85,136.38,136.47,6500.0
2010-07-21 14:00:00,136.34,136.45,135.6,136.41,28100.0,136.34,136.45,135.6,136.41,28100.0
2010-07-21 14:05:00,136.36,136.36,135.64,135.65,14000.0,136.36,136.36,135.64,135.65,14000.0
2010-07-21 14:10:00,135.63,135.76,134.92,135.24,36200.0,135.63,135.76,134.92,135.24,36200.0
2010-07-21 14:15:00,135.16,135.55,135.02,135.52,14200.0,135.16,135.55,135.02,135.52,14200.0
2010-07-21 14:20:00,135.48,135.71,135.25,135.6,14800.0,135.48,135.71,135.25,135.6,14800.0
2010-07-21 14:25:00,135.6,135.8,135.39,135.46,9700.0,135.6,135.8,135.39,135.46,9700.0
2010-07-21 14:30:00,135.47,135.48,135.12,135.15,9500.0,135.47,135.48,135.12,135.15,9500.0
2010-07-21 14:35:00,135.18,135.3,135.0,135.1,8500.0,135.18,135.3,135.0,135.1,8500.0
2010-07-21 14:40:00,135.05,135.37,135.03,135.28,3600.0,135.05,135.37,135.03,135.28,3600.0
2010-07-21 14:45:00,135.19,135.33,134.92,135.15,10100.0,135.19,135.33,134.92,135.15,10100.0
2010-07-21 14:50:00,135.11,135.16,134.83,134.97,32900.0,135.11,135.16,134.83,134.97,32900.0
2010-07-21 14:55:00,134.97,134.97,134.43,134.58,24400.0,134.97,134.97,134.43,134.58,24400.0
2010-07-21 15:00:00,134.43,134.48,134.2,134.41,18100.0,134.43,134.48,134.2,134.41,18100.0
2010-07-21 15:05:00,134.49,135.18,134.48,135.12,32900.0,134.49,135.18,134.48,135.12,32900.0
2010-07-21 15:10:00,135.12,135.33,135.0,135.29,8900.0,135.12,135.33,135.0,135.29,8900.0
2010-07-21 15:15:00,135.4,135.62,134.95,135.0,9600.0,135.4,135.62,134.95,135.0,9600.0
2010-07-21 15:20:00,134.92,135.36,134.65,135.35,23300.0,134.92,135.36,134.65,135.35,23300.0
2010-07-21 15:25:00,135.28,135.4,134.98,135.17,26900.0,135.28,135.4,134.98,135.17,26900.0
2010-07-21 15:30:00,135.15,135.58,134.9,135.27,22000.0,135.15,135.58,134.9,135.27,22000.0
2010-07-21 15:35:00,135.19,135.42,135.01,135.18,14100.0,135.19,135.42,135.01,135.18,14100.0
2010-07-21 15:40:00,135.23,135.23,134.85,135.12,23400.0,135.23,135.23,134.85,135.12,23400.0
2010-07-21 15:45:00,135.12,135.6,135.09,135.21,23300.0,135.12,135.6,135.09,135.21,23300.0
2010-07-21 15:50:00,135.28,135.5,134.86,134.97,46000.0,135.28,135.5,134.86,134.97,46000.0
2010-07-21 15:55:00,134.92,135.1,134.88,135.1,52100.0,134.92,135.1,134.88,135.1,52100.0
2010-07-22 09:30:00,136.49,137.44,136.49,137.1,35500.0,136.49,137.44,136.49,137.1,35500.0
2010-07-22 09:35:00,136.94,137.2,136.68,137.2,13200.0,136.94,137.2,136.68,137.2,13200.0
2010-07-22 09:40:00,137.1,137.44,136.83,137.3,25600.0,137.1,137.44,136.83,137.3,25600.0
2010-07-22 09:45:00,137.34,137.44,136.81,137.0,17900.0,137.34,137.44,136.81,137.0,17900.0
2010-07-22 09:50:00,136.93,137.4,136.68,136.8,27200.0,136.93,137.4,136.68,136.8,27200.0
2010-07-22 09:55:00,136.71,137.39,136.54,137.2,25200.0,136.71,137.39,136.54,137.2,25200.0
2010-07-22 10:00:00,137.37,138.0,137.35,137.85,49700.0,137.37,138.0,137.35,137.85,49700.0
2010-07-22 10:05:00,137.89,138.0,137.37,137.73,34100.0,137.89,138.0,137.37,137.73,34100.0
2010-07-22 10:10:00,137.73,137.78,137.55,137.66,17100.0,137.73,137.78,137.55,137.66,17100.0
2010-07-22 10:15:00,137.68,137.72,137.52,137.62,16900.0,137.68,137.72,137.52,137.62,16900.0
2010-07-22 10:20:00,137.71,137.84,137.51,137.83,19800.0,137.71,137.84,137.51,137.83,19800.0
2010-07-22 10:25:00,137.82,137.95,137.5,137.64,32400.0,137.82,137.95,137.5,137.64,32400.0
2010-07-22 10:30:00,137.6,137.66,137.19,137.19,16900.0,137.6,137.66,137.19,137.19,16900.0
2010-07-22 10:35:00,137.18,137.82,137.18,137.76,9400.0,137.18,137.82,137.18,137.76,9400.0
2010-07-22 10:40:00,137.78,138.22,137.78,137.96,25000.0,137.78,138.22,137.78,137.96,25000.0
2010-07-22 10:45:00,138.02,138.5,138.02,138.5,11200.0,138.02,138.5,138.02,138.5,11200.0
2010-07-22 10:50:00,138.39,138.75,138.39,138.75,21100.0,138.39,138.75,138.39,138.75,21100.0
2010-07-22 10:55:00,138.69,138.75,138.47,138.6,17800.0,138.69,138.75,138.47,138.6,17800.0
2010-07-22 11:00:00,138.6,138.8,138.5,138.79,18300.0,138.6,138.8,138.5,138.79,18300.0
2010-07-22 11:05:00,138.87,139.0,138.8,138.93,24600.0,138.87,139.0,138.8,138.93,24600.0
2010-07-22 11:10:00,138.99,139.07,138.91,138.91,13400.0,138.99,139.07,138.91,138.91,13400.0
2010-07-22 11:15:00,139.0,139.05,138.86,138.99,14400.0,139.0,139.05,138.86,138.99,14400.0
2010-07-22 11:20:00,138.97,139.05,138.87,138.88,8200.0,138.97,139.05,138.87,138.88,8200.0
2010-07-22 11:25:00,138.9,138.97,138.85,138.93,9700.0,138.9,138.97,138.85,138.93,9700.0
2010-07-22 11:30:00,139.0,139.0,138.73,138.75,8200.0,139.0,139.0,138.73,138.75,8200.0
2010-07-22 11:35:00,138.73,138.82,138.5,138.7,15900.0,138.73,138.82,138.5,138.7,15900.0
2010-07-22 11:40:00,138.63,138.68,138.47,138.53,14200.0,138.63,138.68,138.47,138.53,14200.0
2010-07-22 11:45:00,138.59,138.62,138.44,138.45,22000.0,138.59,138.62,138.44,138.45,22000.0
2010-07-22 11:50:00,138.48,138.62,138.21,138.26,21600.0,138.48,138.62,138.21,138.26,21600.0
2010-07-22 11:55:00,138.29,138.39,138.2,138.39,9900.0,138.29,138.39,138.2,138.39,9900.0
2010-07-22 12:00:00,138.32,138.5,138.21,138.5,8900.0,138.32,138.5,138.21,138.5,8900.0
2010-07-22 12:05:00,138.49,138.49,137.95,138.08,9400.0,138.49,138.49,137.95,138.08,9400.0
2010-07-22 12:10:00,138.05,138.29,137.84,137.84,10700.0,138.05,138.29,137.84,137.84,10700.0
2010-07-22 12:15:00,137.9,138.2,137.81,138.2,6300.0,137.9,138.2,137.81,138.2,6300.0
2010-07-22 12:20:00,138.25,138.34,137.71,137.91,20900.0,138.25,138.34,137.71,137.91,20900.0
2010-07-22 12:25:00,137.86,138.17,137.69,137.78,21700.0,137.86,138.17,137.69,137.78,21700.0
2010-07-22 12:30:00,137.87,138.0,137.78,137.94,8200.0,137.87,138.0,137.78,137.94,8200.0
2010-07-22 12:35:00,137.94,137.94,137.53,137.53,13000.0,137.94,137.94,137.53,137.53,13000.0
2010-07-22 12:40:00,137.51,137.65,137.41,137.55,9800.0,137.51,137.65,137.41,137.55,9800.0
2010-07-22 12:45:00,137.52,137.87,137.52,137.76,10200.0,137.52,137.87,137.52,137.76,10200.0
2010-07-22 12:50:00,137.76,137.87,137.63,137.87,5100.0,137.76,137.87,137.63,137.87,5100.0
2010-07-22 12:55:00,137.78,137.96,137.7,137.86,5200.0,137.78,137.96,137.7,137.86,5200.0
2010-07-22 13:00:00,137.89,138.02,137.77,137.96,3100.0,137.89,138.02,137.77,137.96,3100.0
2010-07-22 13:05:00,138.01,138.01,137.89,138.0,3800.0,138.01,138.01,137.89,138.0,3800.0
2010-07-22 13:10:00,138.0,138.0,137.85,137.86,15000.0,138.0,138.0,137.85,137.86,15000.0
2010-07-22 13:15:00,137.94,138.0,137.87,137.98,5900.0,137.94,138.0,137.87,137.98,5900.0
2010-07-22 13:20:00,137.98,138.22,137.93,138.07,7200.0,137.98,138.22,137.93,138.07,7200.0
2010-07-22 13:25:00,138.07,138.08,137.86,138.0,7000.0,138.07,138.08,137.86,138.0,7000.0
2010-07-22 13:30:00,137.98,138.27,137.97,138.19,10200.0,137.98,138.27,137.97,138.19,10200.0
2010-07-22 13:35:00,138.2,138.34,138.16,138.3,2900.0,138.2,138.34,138.16,138.3,2900.0
2010-07-22 13:40:00,138.3,138.34,138.27,138.34,4400.0,138.3,138.34,138.27,138.34,4400.0
2010-07-22 13:45:00,138.29,138.42,138.25,138.32,4500.0,138.29,138.42,138.25,138.32,4500.0
2010-07-22 13:50:00,138.38,138.4,137.93,137.95,11000.0,138.38,138.4,137.93,137.95,11000.0
2010-07-22 13:55:00,137.89,138.15,137.82,138.11,7300.0,137.89,138.15,137.82,138.11,7300.0
2010-07-22 14:00:00,138.09,138.16,137.96,138.04,6900.0,138.09,138.16,137.96,138.04,6900.0
2010-07-22 14:05:00,138.07,138.16,138.02,138.1,5600.0,138.07,138.16,138.02,138.1,5600.0
2010-07-22 14:10:00,138.08,138.34,137.97,138.26,7900.0,138.08,138.34,137.97,138.26,7900.0
2010-07-22 14:15:00,138.22,138.35,137.94,138.09,11300.0,138.22,138.35,137.94,138.09,11300.0
2010-07-22 14:20:00,138.09,138.23,137.99,138.09,12100.0,138.09,138.23,137.99,138.09,12100.0
2010-07-22 14:25:00,138.13,138.56,138.07,138.38,11200.0,138.13,138.56,138.07,138.38,11200.0
2010-07-22 14:30:00,138.34,138.41,138.08,138.13,13900.0,138.34,138.41,138.08,138.13,13900.0
2010-07-22 14:35:00,138.14,138.26,138.0,138.02,6600.0,138.14,138.26,138.0,138.02,6600.0
2010-07-22 14:40:00,138.01,138.04,137.85,138.03,7000.0,138.01,138.04,137.85,138.03,7000.0
2010-07-22 14:45:00,138.08,138.17,137.93,138.05,7800.0,138.08,138.17,137.93,138.05,7800.0
2010-07-22 14:50:00,138.1,138.14,137.95,138.02,4200.0,138.1,138.14,137.95,138.02,4200.0
2010-07-22 14:55:00,138.04,138.28,138.01,138.18,6000.0,138.04,138.28,138.01,138.18,6000.0
2010-07-22 15:00:00,138.1,138.23,138.04,138.14,5100.0,138.1,138.23,138.04,138.14,5100.0
2010-07-22 15:05:00,138.19,138.22,137.74,137.99,13900.0,138.19,138.22,137.74,137.99,13900.0
2010-07-22 15:10:00,137.94,137.99,137.8,137.95,9000.0,137.94,137.99,137.8,137.95,9000.0
2010-07-22 15:15:00,137.95,138.29,137.95,138.12,16700.0,137.95,138.29,137.95,138.12,16700.0
2010-07-22 15:20:00,138.12,138.18,137.94,137.96,21300.0,138.12,138.18,137.94,137.96,21300.0
2010-07-22 15:25:00,137.96,138.12,137.94,137.98,14100.0,137.96,138.12,137.94,137.98,14100.0
2010-07-22 15:30:00,138.01,138.06,137.8,137.83,28000.0,138.01,138.06,137.8,137.83,28000.0
2010-07-22 15:35:00,137.83,137.84,136.92,137.23,45800.0,137.83,137.84,136.92,137.23,45800.0
2010-07-22 15:40:00,137.2,137.62,136.94,137.62,46500.0,137.2,137.62,136.94,137.62,46500.0
2010-07-22 15:45:00,137.62,137.85,137.37,137.65,26900.0,137.62,137.85,137.37,137.65,26900.0
2010-07-22 15:50:00,137.7,137.8,137.4,137.44,29300.0,137.7,137.8,137.4,137.44,29300.0
2010-07-22 15:55:00,137.49,137.74,137.46,137.7,49200.0,137.49,137.74,137.46,137.7,49200.0
2010-07-23 09:30:00,137.53,137.88,137.03,137.37,23600.0,137.53,137.88,137.03,137.37,23600.0
2010-07-23 09:35:00,137.4,137.78,137.23,137.58,20300.0,137.4,137.78,137.23,137.58,20300.0
2010-07-23 09:40:00,137.67,137.67,137.22,137.22,23900.0,137.67,137.67,137.22,137.22,23900.0
2010-07-23 09:45:00,137.3,137.58,137.2,137.58,19600.0,137.3,137.58,137.2,137.58,19600.0
2010-07-23 09:50:00,137.59,137.59,136.84,136.92,29500.0,137.59,137.59,136.84,136.92,29500.0
2010-07-23 09:55:00,136.93,137.43,136.17,136.22,34600.0,136.93,137.43,136.17,136.22,34600.0
2010-07-23 10:00:00,136.19,136.37,135.67,135.93,24600.0,136.19,136.37,135.67,135.93,24600.0
2010-07-23 10:05:00,135.97,136.79,135.89,136.31,25800.0,135.97,136.79,135.89,136.31,25800.0
2010-07-23 10:10:00,137.34,137.34,136.25,136.88,9200.0,137.34,137.34,136.25,136.88,9200.0
2010-07-23 10:15:00,136.86,137.17,136.48,136.86,42200.0,136.86,137.17,136.48,136.86,42200.0
2010-07-23 10:20:00,136.92,137.17,136.7,136.7,14100.0,136.92,137.17,136.7,136.7,14100.0
2010-07-23 10:25:00,136.75,136.91,136.57,136.58,20000.0,136.75,136.91,136.57,136.58,20000.0
2010-07-23 10:30:00,136.66,137.08,136.66,136.83,11700.0,136.66,137.08,136.66,136.83,11700.0
2010-07-23 10:35:00,136.88,137.1,136.69,136.8,15900.0,136.88,137.1,136.69,136.8,15900.0
2010-07-23 10:40:00,136.94,137.52,136.89,137.45,30000.0,136.94,137.52,136.89,137.45,30000.0
2010-07-23 10:45:00,137.31,137.45,137.07,137.3,9400.0,137.31,137.45,137.07,137.3,9400.0
2010-07-23 10:50:00,137.37,137.5,137.27,137.39,6100.0,137.37,137.5,137.27,137.39,6100.0
2010-07-23 10:55:00,137.47,137.52,137.18,137.25,9400.0,137.47,137.52,137.18,137.25,9400.0
2010-07-23 11:00:00,137.17,137.18,136.89,136.94,25800.0,137.17,137.18,136.89,136.94,25800.0
2010-07-23 11:05:00,136.99,137.01,136.59,136.64,24300.0,136.99,137.01,136.59,136.64,24300.0
2010-07-23 11:10:00,136.76,136.76,136.5,136.54,12700.0,136.76,136.76,136.5,136.54,12700.0
2010-07-23 11:15:00,136.71,137.0,136.59,136.8,14800.0,136.71,137.0,136.59,136.8,14800.0
2010-07-23 11:20:00,136.78,136.87,136.56,136.64,16700.0,136.78,136.87,136.56,136.64,16700.0
2010-07-23 11:25:00,136.73,137.0,136.69,136.95,8300.0,136.73,137.0,136.69,136.95,8300.0
2010-07-23 11:30:00,136.94,137.09,136.77,136.85,27100.0,136.94,137.09,136.77,136.85,27100.0
2010-07-23 11:35:00,136.99,137.0,136.83,136.83,700.0,136.99,137.0,136.83,136.83,700.0
2010-07-23 11:40:00,136.88,136.88,136.3,136.4,11900.0,136.88,136.88,136.3,136.4,11900.0
2010-07-23 11:45:00,136.46,136.64,136.25,136.36,13400.0,136.46,136.64,136.25,136.36,13400.0
2010-07-23 11:50:00,136.37,136.52,136.32,136.47,8300.0,136.37,136.52,136.32,136.47,8300.0
2010-07-23 11:55:00,136.52,136.59,136.3,136.4,18500.0,136.52,136.59,136.3,136.4,18500.0
2010-07-23 12:00:00,136.45,137.0,136.23,136.4,23000.0,136.45,137.0,136.23,136.4,23000.0
2010-07-23 12:05:00,136.38,136.68,136.27,136.66,3000.0,136.38,136.68,136.27,136.66,3000.0
2010-07-23 12:10:00,136.55,136.81,136.2,136.81,5300.0,136.55,136.81,136.2,136.81,5300.0
2010-07-23 12:15:00,136.76,137.48,136.69,137.45,20900.0,136.76,137.48,136.69,137.45,20900.0
2010-07-23 12:20:00,137.49,137.5,137.06,137.3,10300.0,137.49,137.5,137.06,137.3,10300.0
2010-07-23 12:25:00,137.34,137.55,137.34,137.4,9200.0,137.34,137.55,137.34,137.4,9200.0
2010-07-23 12:30:00,137.44,137.58,137.14,137.36,13800.0,137.44,137.58,137.14,137.36,13800.0
2010-07-23 12:35:00,137.32,137.46,137.27,137.35,15200.0,137.32,137.46,137.27,137.35,15200.0
2010-07-23 12:40:00,137.3,137.46,137.12,137.4,10000.0,137.3,137.46,137.12,137.4,10000.0
2010-07-23 12:45:00,137.29,137.59,137.03,137.59,8600.0,137.29,137.59,137.03,137.59,8600.0
2010-07-23 12:50:00,137.51,137.68,137.46,137.67,20500.0,137.51,137.68,137.46,137.67,20500.0
2010-07-23 12:55:00,137.67,138.0,137.67,137.95,22400.0,137.67,138.0,137.67,137.95,22400.0
2010-07-23 13:00:00,138.0,138.09,137.9,137.9,10900.0,138.0,138.09,137.9,137.9,10900.0
2010-07-23 13:05:00,137.9,137.9,137.65,137.86,4100.0,137.9,137.9,137.65,137.86,4100.0
2010-07-23 13:10:00,137.82,138.29,137.82,138.29,5200.0,137.82,138.29,137.82,138.29,5200.0
2010-07-23 13:15:00,138.22,138.6,138.22,138.51,8700.0,138.22,138.6,138.22,138.51,8700.0
2010-07-23 13:20:00,138.5,138.74,138.46,138.67,12400.0,138.5,138.74,138.46,138.67,12400.0
2010-07-23 13:25:00,138.77,139.0,138.77,139.0,9800.0,138.77,139.0,138.77,139.0,9800.0
2010-07-23 13:30:00,139.0,139.3,138.82,139.12,19800.0,139.0,139.3,138.82,139.12,19800.0
2010-07-23 13:35:00,139.13,139.16,138.82,139.09,14500.0,139.13,139.16,138.82,139.09,14500.0
2010-07-23 13:40:00,139.0,139.0,138.66,138.78,7000.0,139.0,139.0,138.66,138.78,7000.0
2010-07-23 13:45:00,138.78,138.93,138.38,138.62,18000.0,138.78,138.93,138.38,138.62,18000.0
2010-07-23 13:50:00,138.62,138.75,138.55,138.75,7100.0,138.62,138.75,138.55,138.75,7100.0
2010-07-23 13:55:00,138.68,139.1,138.67,139.1,22500.0,138.68,139.1,138.67,139.1,22500.0
2010-07-23 14:00:00,138.98,139.61,138.98,139.6,28100.0,138.98,139.61,138.98,139.6,28100.0
2010-07-23 14:05:00,139.6,139.79,139.52,139.65,19700.0,139.6,139.79,139.52,139.65,19700.0
2010-07-23 14:10:00,139.49,139.8,139.37,139.48,10900.0,139.49,139.8,139.37,139.48,10900.0
2010-07-23 14:15:00,139.49,139.83,139.48,139.72,5100.0,139.49,139.83,139.48,139.72,5100.0
2010-07-23 14:20:00,139.81,139.86,139.51,139.86,14500.0,139.81,139.86,139.51,139.86,14500.0
2010-07-23 14:25:00,139.77,139.86,139.65,139.71,5300.0,139.77,139.86,139.65,139.71,5300.0
2010-07-23 14:30:00,139.71,139.94,139.6,139.64,21000.0,139.71,139.94,139.6,139.64,21000.0
2010-07-23 14:35:00,139.73,139.82,139.66,139.72,2800.0,139.73,139.82,139.66,139.72,2800.0
2010-07-23 14:40:00,139.79,139.98,139.73,139.95,17900.0,139.79,139.98,139.73,139.95,17900.0
2010-07-23 14:45:00,139.95,140.0,139.8,139.95,43900.0,139.95,140.0,139.8,139.95,43900.0
2010-07-23 14:50:00,139.95,140.0,139.82,140.0,21600.0,139.95,140.0,139.82,140.0,21600.0
2010-07-23 14:55:00,139.98,140.0,139.67,139.67,66800.0,139.98,140.0,139.67,139.67,66800.0
2010-07-23 15:00:00,139.84,139.95,139.76,139.81,19400.0,139.84,139.95,139.76,139.81,19400.0
2010-07-23 15:05:00,139.87,140.0,139.82,139.95,19500.0,139.87,140.0,139.82,139.95,19500.0
2010-07-23 15:10:00,139.96,140.0,139.82,139.82,19600.0,139.96,140.0,139.82,139.82,19600.0
2010-07-23 15:15:00,139.88,139.91,139.64,139.82,40600.0,139.88,139.91,139.64,139.82,40600.0
2010-07-23 15:20:00,139.82,139.99,139.71,139.94,15700.0,139.82,139.99,139.71,139.94,15700.0
2010-07-23 15:25:00,139.93,139.93,139.71,139.92,21900.0,139.93,139.93,139.71,139.92,21900.0
2010-07-23 15:30:00,139.91,139.99,139.76,139.92,30400.0,139.91,139.99,139.76,139.92,30400.0
2010-07-23 15:35:00,139.93,140.0,139.5,139.58,39400.0,139.93,140.0,139.5,139.58,39400.0
2010-07-23 15:40:00,139.62,139.84,139.41,139.78,27600.0,139.62,139.84,139.41,139.78,27600.0
2010-07-23 15:45:00,139.82,140.0,139.73,139.88,42900.0,139.82,140.0,139.73,139.88,42900.0
2010-07-23 15:50:00,139.88,140.0,139.86,139.99,43900.0,139.88,140.0,139.86,139.99,43900.0
2010-07-23 15:55:00,139.96,140.0,139.91,140.0,62400.0,139.96,140.0,139.91,140.0,62400.0
2010-07-26 09:30:00,137.48,139.32,137.44,139.32,49500.0,137.48,139.32,137.44,139.32,49500.0
2010-07-26 09:35:00,139.2,139.9,138.9,138.9,42000.0,139.2,139.9,138.9,138.9,42000.0
2010-07-26 09:40:00,138.9,139.2,138.1,138.85,48500.0,138.9,139.2,138.1,138.85,48500.0
2010-07-26 09:45:00,138.88,139.1,138.62,138.63,16100.0,138.88,139.1,138.62,138.63,16100.0
2010-07-26 09:50:00,138.62,138.8,137.8,138.28,25100.0,138.62,138.8,137.8,138.28,25100.0
2010-07-26 09:55:00,138.38,138.96,138.29,138.65,26500.0,138.38,138.96,138.29,138.65,26500.0
2010-07-26 10:00:00,138.75,139.52,138.61,139.37,25400.0,138.75,139.52,138.61,139.37,25400.0
2010-07-26 10:05:00,139.32,139.64,139.21,139.55,18500.0,139.32,139.64,139.21,139.55,18500.0
2010-07-26 10:10:00,139.47,139.8,139.47,139.55,7300.0,139.47,139.8,139.47,139.55,7300.0
2010-07-26 10:15:00,139.65,139.69,139.22,139.28,18900.0,139.65,139.69,139.22,139.28,18900.0
2010-07-26 10:20:00,139.33,139.33,138.43,138.76,31100.0,139.33,139.33,138.43,138.76,31100.0
2010-07-26 10:25:00,138.77,138.99,138.5,138.92,20500.0,138.77,138.99,138.5,138.92,20500.0
2010-07-26 10:30:00,138.84,139.0,138.61,138.68,5200.0,138.84,139.0,138.61,138.68,5200.0
2010-07-26 10:35:00,138.8,139.21,138.7,139.21,8900.0,138.8,139.21,138.7,139.21,8900.0
2010-07-26 10:40:00,139.22,139.43,138.91,139.13,17200.0,139.22,139.43,138.91,139.13,17200.0
2010-07-26 10:45:00,139.08,139.08,138.41,138.71,14200.0,139.08,139.08,138.41,138.71,14200.0
2010-07-26 10:50:00,138.76,138.76,138.46,138.56,10400.0,138.76,138.76,138.46,138.56,10400.0
2010-07-26 10:55:00,138.59,138.66,138.52,138.6,10700.0,138.59,138.66,138.52,138.6,10700.0
2010-07-26 11:00:00,138.65,138.76,138.51,138.72,8100.0,138.65,138.76,138.51,138.72,8100.0
2010-07-26 11:05:00,138.72,138.86,138.56,138.61,5900.0,138.72,138.86,138.56,138.61,5900.0
2010-07-26 11:10:00,138.74,139.12,138.74,139.0,2400.0,138.74,139.12,138.74,139.0,2400.0
2010-07-26 11:15:00,138.96,139.5,138.96,139.42,5800.0,138.96,139.5,138.96,139.42,5800.0
2010-07-26 11:20:00,139.36,139.37,139.13,139.25,9700.0,139.36,139.37,139.13,139.25,9700.0
2010-07-26 11:25:00,139.27,139.5,139.27,139.37,5300.0,139.27,139.5,139.27,139.37,5300.0
2010-07-26 11:30:00,139.37,139.45,139.23,139.27,6600.0,139.37,139.45,139.23,139.27,6600.0
2010-07-26 11:35:00,139.29,139.62,139.29,139.6,5900.0,139.29,139.62,139.29,139.6,5900.0
2010-07-26 11:40:00,139.6,139.73,139.46,139.73,8500.0,139.6,139.73,139.46,139.73,8500.0
2010-07-26 11:45:00,139.77,139.78,139.53,139.65,5900.0,139.77,139.78,139.53,139.65,5900.0
2010-07-26 11:50:00,139.62,139.68,139.41,139.67,8600.0,139.62,139.68,139.41,139.67,8600.0
2010-07-26 11:55:00,139.68,139.68,139.4,139.5,3300.0,139.68,139.68,139.4,139.5,3300.0
2010-07-26 12:00:00,139.49,139.57,139.43,139.46,6200.0,139.49,139.57,139.43,139.46,6200.0
2010-07-26 12:05:00,139.43,139.46,139.16,139.24,7000.0,139.43,139.46,139.16,139.24,7000.0
2010-07-26 12:10:00,139.23,139.24,138.97,139.2,13600.0,139.23,139.24,138.97,139.2,13600.0
2010-07-26 12:15:00,139.21,139.29,139.06,139.22,7900.0,139.21,139.29,139.06,139.22,7900.0
2010-07-26 12:20:00,139.23,139.47,139.13,139.47,4100.0,139.23,139.47,139.13,139.47,4100.0
2010-07-26 12:25:00,139.31,139.48,139.31,139.39,2600.0,139.31,139.48,139.31,139.39,2600.0
2010-07-26 12:30:00,139.47,139.48,139.17,139.17,3600.0,139.47,139.48,139.17,139.17,3600.0
2010-07-26 12:35:00,139.13,139.23,139.03,139.1,7100.0,139.13,139.23,139.03,139.1,7100.0
2010-07-26 12:40:00,139.0,139.13,138.82,138.87,4300.0,139.0,139.13,138.82,138.87,4300.0
2010-07-26 12:45:00,138.8,139.02,138.71,138.93,9200.0,138.8,139.02,138.71,138.93,9200.0
2010-07-26 12:50:00,139.0,139.11,138.77,139.02,6000.0,139.0,139.11,138.77,139.02,6000.0
2010-07-26 12:55:00,138.87,138.96,138.87,138.88,2800.0,138.87,138.96,138.87,138.88,2800.0
2010-07-26 13:00:00,138.99,138.99,138.88,138.92,2900.0,138.99,138.99,138.88,138.92,2900.0
2010-07-26 13:05:00,138.94,138.94,138.5,138.57,5800.0,138.94,138.94,138.5,138.57,5800.0
2010-07-26 13:10:00,138.52,138.67,138.47,138.66,7200.0,138.52,138.67,138.47,138.66,7200.0
2010-07-26 13:15:00,138.64,138.64,138.44,138.55,3700.0,138.64,138.64,138.44,138.55,3700.0
2010-07-26 13:20:00,138.54,138.68,138.42,138.42,12500.0,138.54,138.68,138.42,138.42,12500.0
2010-07-26 13:25:00,138.48,138.63,138.48,138.55,7600.0,138.48,138.63,138.48,138.55,7600.0
2010-07-26 13:30:00,138.62,138.73,138.5,138.57,12300.0,138.62,138.73,138.5,138.57,12300.0
2010-07-26 13:35:00,138.57,138.62,138.41,138.53,5800.0,138.57,138.62,138.41,138.53,5800.0
2010-07-26 13:40:00,138.49,138.78,138.49,138.78,2700.0,138.49,138.78,138.49,138.78,2700.0
2010-07-26 13:45:00,138.84,138.86,138.72,138.72,4600.0,138.84,138.86,138.72,138.72,4600.0
2010-07-26 13:50:00,138.79,138.82,138.62,138.82,5800.0,138.79,138.82,138.62,138.82,5800.0
2010-07-26 13:55:00,138.76,138.76,138.58,138.58,2700.0,138.76,138.76,138.58,138.58,2700.0
2010-07-26 14:00:00,138.6,138.73,138.57,138.7,5600.0,138.6,138.73,138.57,138.7,5600.0
2010-07-26 14:05:00,138.69,138.85,138.69,138.79,4700.0,138.69,138.85,138.69,138.79,4700.0
2010-07-26 14:10:00,138.77,138.85,138.7,138.84,4900.0,138.77,138.85,138.7,138.84,4900.0
2010-07-26 14:15:00,138.78,138.86,138.74,138.82,10300.0,138.78,138.86,138.74,138.82,10300.0
2010-07-26 14:20:00,138.84,138.97,138.74,138.74,10600.0,138.84,138.97,138.74,138.74,10600.0
2010-07-26 14:25:00,138.78,138.93,138.75,138.77,8900.0,138.78,138.93,138.75,138.77,8900.0
2010-07-26 14:30:00,138.8,138.8,138.52,138.6,17600.0,138.8,138.8,138.52,138.6,17600.0
2010-07-26 14:35:00,138.55,138.55,138.28,138.36,10500.0,138.55,138.55,138.28,138.36,10500.0
2010-07-26 14:40:00,138.33,138.48,138.21,138.48,8800.0,138.33,138.48,138.21,138.48,8800.0
2010-07-26 14:45:00,138.49,138.54,138.34,138.34,8500.0,138.49,138.54,138.34,138.34,8500.0
2010-07-26 14:50:00,138.34,138.34,138.19,138.25,7800.0,138.34,138.34,138.19,138.25,7800.0
2010-07-26 14:55:00,138.28,138.37,138.21,138.31,4600.0,138.28,138.37,138.21,138.31,4600.0
2010-07-26 15:00:00,138.49,138.77,138.34,138.56,9500.0,138.49,138.77,138.34,138.56,9500.0
2010-07-26 15:05:00,138.65,138.74,138.51,138.51,11400.0,138.65,138.74,138.51,138.51,11400.0
2010-07-26 15:10:00,138.51,138.66,138.47,138.63,20400.0,138.51,138.66,138.47,138.63,20400.0
2010-07-26 15:15:00,138.61,138.66,138.47,138.66,6600.0,138.61,138.66,138.47,138.66,6600.0
2010-07-26 15:20:00,138.68,138.86,138.6,138.72,13100.0,138.68,138.86,138.6,138.72,13100.0
2010-07-26 15:25:00,138.78,139.0,138.69,138.73,10900.0,138.78,139.0,138.69,138.73,10900.0
2010-07-26 15:30:00,138.77,138.84,138.6,138.8,18700.0,138.77,138.84,138.6,138.8,18700.0
2010-07-26 15:35:00,138.85,138.9,138.69,138.9,21600.0,138.85,138.9,138.69,138.9,21600.0
2010-07-26 15:40:00,138.88,139.2,138.81,138.97,18300.0,138.88,139.2,138.81,138.97,18300.0
2010-07-26 15:45:00,139.0,139.24,138.94,139.17,34100.0,139.0,139.24,138.94,139.17,34100.0
2010-07-26 15:50:00,139.21,139.41,139.01,139.25,63700.0,139.21,139.41,139.01,139.25,63700.0
2010-07-26 15:55:00,139.3,139.4,139.14,139.39,42800.0,139.3,139.4,139.14,139.39,42800.0
2010-07-27 09:30:00,139.98,139.98,138.75,138.99,48200.0,139.98,139.98,138.75,138.99,48200.0
2010-07-27 09:35:00,138.97,139.07,138.2,138.21,34400.0,138.97,139.07,138.2,138.21,34400.0
2010-07-27 09:40:00,138.4,138.4,137.07,137.11,38500.0,138.4,138.4,137.07,137.11,38500.0
2010-07-27 09:45:00,137.1,137.95,137.02,137.86,51200.0,137.1,137.95,137.02,137.86,51200.0
2010-07-27 09:50:00,137.91,138.1,137.74,137.84,24400.0,137.91,138.1,137.74,137.84,24400.0
2010-07-27 09:55:00,137.77,137.96,137.63,137.63,14300.0,137.77,137.96,137.63,137.63,14300.0
2010-07-27 10:00:00,137.6,138.14,137.48,137.76,39700.0,137.6,138.14,137.48,137.76,39700.0
2010-07-27 10:05:00,137.75,137.78,137.01,137.01,28300.0,137.75,137.78,137.01,137.01,28300.0
2010-07-27 10:10:00,137.06,137.47,137.0,137.13,32400.0,137.06,137.47,137.0,137.13,32400.0
2010-07-27 10:15:00,137.07,137.12,136.76,137.11,13500.0,137.07,137.12,136.76,137.11,13500.0
2010-07-27 10:20:00,137.13,137.46,137.05,137.42,13800.0,137.13,137.46,137.05,137.42,13800.0
2010-07-27 10:25:00,137.39,137.64,137.32,137.51,9800.0,137.39,137.64,137.32,137.51,9800.0
2010-07-27 10:30:00,137.55,137.93,137.5,137.5,17100.0,137.55,137.93,137.5,137.5,17100.0
2010-07-27 10:35:00,137.5,137.83,137.48,137.68,6600.0,137.5,137.83,137.48,137.68,6600.0
2010-07-27 10:40:00,137.67,138.11,137.67,137.84,9800.0,137.67,138.11,137.67,137.84,9800.0
2010-07-27 10:45:00,137.72,137.83,137.5,137.83,13800.0,137.72,137.83,137.5,137.83,13800.0
2010-07-27 10:50:00,137.84,137.84,137.5,137.52,17100.0,137.84,137.84,137.5,137.52,17100.0
2010-07-27 10:55:00,137.54,137.6,137.16,137.43,12100.0,137.54,137.6,137.16,137.43,12100.0
2010-07-27 11:00:00,137.42,137.42,137.0,137.32,14700.0,137.42,137.42,137.0,137.32,14700.0
2010-07-27 11:05:00,137.31,137.4,137.22,137.24,3800.0,137.31,137.4,137.22,137.24,3800.0
2010-07-27 11:10:00,137.25,137.25,136.74,136.84,29400.0,137.25,137.25,136.74,136.84,29400.0
2010-07-27 11:15:00,136.99,136.99,136.55,136.58,8600.0,136.99,136.99,136.55,136.58,8600.0
2010-07-27 11:20:00,136.64,136.64,136.17,136.21,19800.0,136.64,136.64,136.17,136.21,19800.0
2010-07-27 11:25:00,136.2,136.25,136.07,136.15,14000.0,136.2,136.25,136.07,136.15,14000.0
2010-07-27 11:30:00,136.2,136.37,136.1,136.27,15900.0,136.2,136.37,136.1,136.27,15900.0
2010-07-27 11:35:00,136.2,136.37,136.2,136.37,7700.0,136.2,136.37,136.2,136.37,7700.0
2010-07-27 11:40:00,136.39,136.6,136.32,136.44,12200.0,136.39,136.6,136.32,136.44,12200.0
2010-07-27 11:45:00,136.53,136.53,135.45,135.61,38600.0,136.53,136.53,135.45,135.61,38600.0
2010-07-27 11:50:00,135.47,136.0,135.46,135.92,16900.0,135.47,136.0,135.46,135.92,16900.0
2010-07-27 11:55:00,135.88,135.98,135.5,135.66,15600.0,135.88,135.98,135.5,135.66,15600.0
2010-07-27 12:00:00,135.75,135.99,135.65,135.75,18500.0,135.75,135.99,135.65,135.75,18500.0
2010-07-27 12:05:00,135.79,136.21,135.62,136.21,14600.0,135.79,136.21,135.62,136.21,14600.0
2010-07-27 12:10:00,136.24,136.65,136.15,136.58,17200.0,136.24,136.65,136.15,136.58,17200.0
2010-07-27 12:15:00,136.61,136.84,136.58,136.82,4000.0,136.61,136.84,136.58,136.82,4000.0
2010-07-27 12:20:00,136.82,136.85,136.44,136.44,8600.0,136.82,136.85,136.44,136.44,8600.0
2010-07-27 12:25:00,136.43,136.6,136.43,136.54,4600.0,136.43,136.6,136.43,136.54,4600.0
2010-07-27 12:30:00,136.62,136.75,136.59,136.69,8200.0,136.62,136.75,136.59,136.69,8200.0
2010-07-27 12:35:00,136.75,136.77,136.65,136.65,3300.0,136.75,136.77,136.65,136.65,3300.0
2010-07-27 12:40:00,136.7,136.8,136.64,136.75,7000.0,136.7,136.8,136.64,136.75,7000.0
2010-07-27 12:45:00,136.69,136.69,136.13,136.13,8800.0,136.69,136.69,136.13,136.13,8800.0
2010-07-27 12:50:00,136.2,136.28,136.05,136.05,5400.0,136.2,136.28,136.05,136.05,5400.0
2010-07-27 12:55:00,136.09,136.24,136.0,136.12,9300.0,136.09,136.24,136.0,136.12,9300.0
2010-07-27 13:00:00,136.15,136.3,136.0,136.16,6000.0,136.15,136.3,136.0,136.16,6000.0
2010-07-27 13:05:00,136.28,136.45,136.11,136.4,10900.0,136.28,136.45,136.11,136.4,10900.0
2010-07-27 13:10:00,136.43,136.53,136.39,136.47,3500.0,136.43,136.53,136.39,136.47,3500.0
2010-07-27 13:15:00,136.34,136.39,136.2,136.33,3400.0,136.34,136.39,136.2,136.33,3400.0
2010-07-27 13:20:00,136.31,136.49,136.28,136.46,6600.0,136.31,136.49,136.28,136.46,6600.0
2010-07-27 13:25:00,136.51,136.53,135.79,135.87,25100.0,136.51,136.53,135.79,135.87,25100.0
2010-07-27 13:30:00,135.82,136.01,135.6,135.63,19800.0,135.82,136.01,135.6,135.63,19800.0
2010-07-27 13:35:00,135.7,135.86,135.65,135.86,7800.0,135.7,135.86,135.65,135.86,7800.0
2010-07-27 13:40:00,135.85,136.06,135.72,135.77,6400.0,135.85,136.06,135.72,135.77,6400.0
2010-07-27 13:45:00,135.7,136.42,135.7,136.37,8800.0,135.7,136.42,135.7,136.37,8800.0
2010-07-27 13:50:00,136.27,136.3,136.11,136.19,4900.0,136.27,136.3,136.11,136.19,4900.0
2010-07-27 13:55:00,136.14,136.5,135.91,136.12,10700.0,136.14,136.5,135.91,136.12,10700.0
2010-07-27 14:00:00,136.08,136.48,136.08,136.23,6600.0,136.08,136.48,136.08,136.23,6600.0
2010-07-27 14:05:00,136.16,136.55,136.16,136.44,6500.0,136.16,136.55,136.16,136.44,6500.0
2010-07-27 14:10:00,136.44,136.5,136.38,136.44,2600.0,136.44,136.5,136.38,136.44,2600.0
2010-07-27 14:15:00,136.43,136.76,136.17,136.76,10600.0,136.43,136.76,136.17,136.76,10600.0
2010-07-27 14:20:00,136.7,136.7,136.48,136.48,7600.0,136.7,136.7,136.48,136.48,7600.0
2010-07-27 14:25:00,136.51,136.58,136.27,136.55,11800.0,136.51,136.58,136.27,136.55,11800.0
2010-07-27 14:30:00,136.55,136.6,136.47,136.6,5500.0,136.55,136.6,136.47,136.6,5500.0
2010-07-27 14:35:00,136.59,136.7,136.56,136.65,5600.0,136.59,136.7,136.56,136.65,5600.0
2010-07-27 14:40:00,136.52,136.56,136.25,136.28,8000.0,136.52,136.56,136.25,136.28,8000.0
2010-07-27 14:45:00,136.37,136.65,136.27,136.65,5700.0,136.37,136.65,136.27,136.65,5700.0
2010-07-27 14:50:00,136.65,136.65,136.13,136.15,7900.0,136.65,136.65,136.13,136.15,7900.0
2010-07-27 14:55:00,136.13,136.56,136.09,136.4,9200.0,136.13,136.56,136.09,136.4,9200.0
2010-07-27 15:00:00,136.4,136.62,136.35,136.37,11500.0,136.4,136.62,136.35,136.37,11500.0
2010-07-27 15:05:00,136.51,136.76,136.4,136.73,17400.0,136.51,136.76,136.4,136.73,17400.0
2010-07-27 15:10:00,136.74,136.87,136.43,136.58,19100.0,136.74,136.87,136.43,136.58,19100.0
2010-07-27 15:15:00,136.55,136.89,136.5,136.78,21300.0,136.55,136.89,136.5,136.78,21300.0
2010-07-27 15:20:00,136.8,136.99,136.72,136.86,12900.0,136.8,136.99,136.72,136.86,12900.0
2010-07-27 15:25:00,136.86,137.1,136.81,137.05,15000.0,136.86,137.1,136.81,137.05,15000.0
2010-07-27 15:30:00,137.07,137.09,136.74,136.82,19100.0,137.07,137.09,136.74,136.82,19100.0
2010-07-27 15:35:00,136.8,136.99,136.68,136.73,8800.0,136.8,136.99,136.68,136.73,8800.0
2010-07-27 15:40:00,136.74,136.95,136.72,136.79,10400.0,136.74,136.95,136.72,136.79,10400.0
2010-07-27 15:45:00,136.78,137.26,136.76,136.87,21000.0,136.78,137.26,136.76,136.87,21000.0
2010-07-27 15:50:00,136.98,137.06,136.56,136.72,38000.0,136.98,137.06,136.56,136.72,38000.0
2010-07-27 15:55:00,136.73,136.88,136.53,136.73,70900.0,136.73,136.88,136.53,136.73,70900.0
2010-07-28 09:30:00,137.08,138.92,137.08,138.55,49900.0,137.08,138.92,137.08,138.55,49900.0
2010-07-28 09:35:00,138.59,138.6,138.0,138.46,38300.0,138.59,138.6,138.0,138.46,38300.0
2010-07-28 09:40:00,138.33,138.44,137.0,137.04,29600.0,138.33,138.44,137.0,137.04,29600.0
2010-07-28 09:45:00,137.15,137.58,137.02,137.44,33000.0,137.15,137.58,137.02,137.44,33000.0
2010-07-28 09:50:00,137.4,137.53,137.17,137.17,10800.0,137.4,137.53,137.17,137.17,10800.0
2010-07-28 09:55:00,137.24,137.29,136.76,136.9,31600.0,137.24,137.29,136.76,136.9,31600.0
2010-07-28 10:00:00,136.84,137.36,136.8,137.27,33500.0,136.84,137.36,136.8,137.27,33500.0
2010-07-28 10:05:00,137.24,137.35,136.93,137.04,15000.0,137.24,137.35,136.93,137.04,15000.0
2010-07-28 10:10:00,137.01,137.01,136.55,136.89,18500.0,137.01,137.01,136.55,136.89,18500.0
2010-07-28 10:15:00,136.92,136.92,136.37,136.41,14500.0,136.92,136.92,136.37,136.41,14500.0
2010-07-28 10:20:00,136.41,136.55,136.18,136.18,25400.0,136.41,136.55,136.18,136.18,25400.0
2010-07-28 10:25:00,136.2,136.25,135.74,135.89,15500.0,136.2,136.25,135.74,135.89,15500.0
2010-07-28 10:30:00,135.85,135.96,135.7,135.87,15200.0,135.85,135.96,135.7,135.87,15200.0
2010-07-28 10:35:00,135.96,136.17,135.76,136.1,17400.0,135.96,136.17,135.76,136.1,17400.0
2010-07-28 10:40:00,136.2,136.45,136.17,136.38,16400.0,136.2,136.45,136.17,136.38,16400.0
2010-07-28 10:45:00,136.43,136.63,136.32,136.33,13500.0,136.43,136.63,136.32,136.33,13500.0
2010-07-28 10:50:00,136.34,136.47,136.23,136.39,7900.0,136.34,136.47,136.23,136.39,7900.0
2010-07-28 10:55:00,136.39,136.75,136.38,136.45,11200.0,136.39,136.75,136.38,136.45,11200.0
2010-07-28 11:00:00,136.4,136.6,136.25,136.3,4900.0,136.4,136.6,136.25,136.3,4900.0
2010-07-28 11:05:00,136.3,136.3,135.92,135.95,18500.0,136.3,136.3,135.92,135.95,18500.0
2010-07-28 11:10:00,135.96,136.24,135.94,136.16,13300.0,135.96,136.24,135.94,136.16,13300.0
2010-07-28 11:15:00,136.18,136.24,136.1,136.24,15700.0,136.18,136.24,136.1,136.24,15700.0
2010-07-28 11:20:00,136.2,136.32,136.13,136.32,9700.0,136.2,136.32,136.13,136.32,9700.0
2010-07-28 11:25:00,136.32,136.46,136.24,136.45,4500.0,136.32,136.46,136.24,136.45,4500.0
2010-07-28 11:30:00,136.4,136.68,136.36,136.68,7100.0,136.4,136.68,136.36,136.68,7100.0
2010-07-28 11:35:00,136.77,136.98,136.69,136.98,5700.0,136.77,136.98,136.69,136.98,5700.0
2010-07-28 11:40:00,136.96,136.98,136.67,136.67,7900.0,136.96,136.98,136.67,136.67,7900.0
2010-07-28 11:45:00,136.58,136.75,136.53,136.61,4500.0,136.58,136.75,136.53,136.61,4500.0
2010-07-28 11:50:00,136.72,136.75,136.38,136.75,10000.0,136.72,136.75,136.38,136.75,10000.0
2010-07-28 11:55:00,136.76,137.15,136.65,137.15,20100.0,136.76,137.15,136.65,137.15,20100.0
2010-07-28 12:00:00,137.13,137.38,137.13,137.37,28900.0,137.13,137.38,137.13,137.37,28900.0
2010-07-28 12:05:00,137.41,137.66,137.36,137.65,17800.0,137.41,137.66,137.36,137.65,17800.0
2010-07-28 12:10:00,137.61,137.88,137.61,137.85,6000.0,137.61,137.88,137.61,137.85,6000.0
2010-07-28 12:15:00,137.81,138.0,137.81,138.0,23000.0,137.81,138.0,137.81,138.0,23000.0
2010-07-28 12:20:00,137.97,138.0,137.5,137.62,18500.0,137.97,138.0,137.5,137.62,18500.0
2010-07-28 12:25:00,137.61,137.9,137.6,137.9,16200.0,137.61,137.9,137.6,137.9,16200.0
2010-07-28 12:30:00,137.75,137.89,137.75,137.77,8900.0,137.75,137.89,137.75,137.77,8900.0
2010-07-28 12:35:00,137.68,137.87,137.67,137.87,4400.0,137.68,137.87,137.67,137.87,4400.0
2010-07-28 12:40:00,137.85,138.08,137.83,138.0,14300.0,137.85,138.08,137.83,138.0,14300.0
2010-07-28 12:45:00,138.0,138.0,137.73,137.75,3600.0,138.0,138.0,137.73,137.75,3600.0
2010-07-28 12:50:00,137.67,137.88,137.53,137.82,13300.0,137.67,137.88,137.53,137.82,13300.0
2010-07-28 12:55:00,137.83,138.2,137.83,138.17,10500.0,137.83,138.2,137.83,138.17,10500.0
2010-07-28 13:00:00,138.17,138.2,138.02,138.11,4500.0,138.17,138.2,138.02,138.11,4500.0
2010-07-28 13:05:00,138.11,138.11,137.77,137.8,5000.0,138.11,138.11,137.77,137.8,5000.0
2010-07-28 13:10:00,137.81,137.84,137.74,137.8,3200.0,137.81,137.84,137.74,137.8,3200.0
2010-07-28 13:15:00,137.85,137.85,137.67,137.7,5800.0,137.85,137.85,137.67,137.7,5800.0
2010-07-28 13:20:00,137.62,137.87,137.5,137.87,6100.0,137.62,137.87,137.5,137.87,6100.0
2010-07-28 13:25:00,137.91,137.91,137.73,137.81,4600.0,137.91,137.91,137.73,137.81,4600.0
2010-07-28 13:30:00,137.76,137.93,137.62,137.86,4500.0,137.76,137.93,137.62,137.86,4500.0
2010-07-28 13:35:00,137.81,137.93,137.8,137.89,4500.0,137.81,137.93,137.8,137.89,4500.0
2010-07-28 13:40:00,137.89,137.89,137.65,137.71,16400.0,137.89,137.89,137.65,137.71,16400.0
2010-07-28 13:45:00,137.76,137.9,137.71,137.85,27800.0,137.76,137.9,137.71,137.85,27800.0
2010-07-28 13:50:00,137.84,137.99,137.75,137.92,14900.0,137.84,137.99,137.75,137.92,14900.0
2010-07-28 13:55:00,137.93,137.95,137.78,137.78,2600.0,137.93,137.95,137.78,137.78,2600.0
2010-07-28 14:00:00,137.79,137.94,137.61,137.87,6000.0,137.79,137.94,137.61,137.87,6000.0
2010-07-28 14:05:00,137.93,137.98,137.85,137.85,4800.0,137.93,137.98,137.85,137.85,4800.0
2010-07-28 14:10:00,137.85,137.86,137.74,137.79,30600.0,137.85,137.86,137.74,137.79,30600.0
2010-07-28 14:15:00,137.79,137.86,137.38,137.51,47200.0,137.79,137.86,137.38,137.51,47200.0
2010-07-28 14:20:00,137.48,137.67,137.33,137.38,34600.0,137.48,137.67,137.33,137.38,34600.0
2010-07-28 14:25:00,137.38,137.66,137.25,137.58,24500.0,137.38,137.66,137.25,137.58,24500.0
2010-07-28 14:30:00,137.54,137.74,137.53,137.62,27200.0,137.54,137.74,137.53,137.62,27200.0
2010-07-28 14:35:00,137.63,138.0,137.63,137.9,32900.0,137.63,138.0,137.63,137.9,32900.0
2010-07-28 14:40:00,137.9,138.16,137.88,137.96,21900.0,137.9,138.16,137.88,137.96,21900.0
2010-07-28 14:45:00,137.96,138.09,137.88,137.88,16300.0,137.96,138.09,137.88,137.88,16300.0
2010-07-28 14:50:00,137.87,137.95,137.28,137.37,23700.0,137.87,137.95,137.28,137.37,23700.0
2010-07-28 14:55:00,137.43,137.44,136.8,136.83,20100.0,137.43,137.44,136.8,136.83,20100.0
2010-07-28 15:00:00,136.86,137.05,136.8,136.8,9300.0,136.86,137.05,136.8,136.8,9300.0
2010-07-28 15:05:00,136.72,137.34,136.72,136.9,10100.0,136.72,137.34,136.72,136.9,10100.0
2010-07-28 15:10:00,136.9,136.92,136.41,136.41,17300.0,136.9,136.92,136.41,136.41,17300.0
2010-07-28 15:15:00,136.37,136.5,136.15,136.19,20000.0,136.37,136.5,136.15,136.19,20000.0
2010-07-28 15:20:00,136.25,136.49,136.21,136.36,12200.0,136.25,136.49,136.21,136.36,12200.0
2010-07-28 15:25:00,136.38,136.74,136.29,136.74,19900.0,136.38,136.74,136.29,136.74,19900.0
2010-07-28 15:30:00,136.82,137.12,136.8,136.95,39600.0,136.82,137.12,136.8,136.95,39600.0
2010-07-28 15:35:00,136.95,137.26,136.9,137.17,24000.0,136.95,137.26,136.9,137.17,24000.0
2010-07-28 15:40:00,137.18,137.26,136.7,136.99,33600.0,137.18,137.26,136.7,136.99,33600.0
2010-07-28 15:45:00,136.99,136.99,136.54,136.8,24500.0,136.99,136.99,136.54,136.8,24500.0
2010-07-28 15:50:00,136.83,137.15,136.69,137.02,38400.0,136.83,137.15,136.69,137.02,38400.0
2010-07-28 15:55:00,137.02,137.16,136.79,137.06,43500.0,137.02,137.16,136.79,137.06,43500.0
2010-07-29 09:30:00,137.84,138.85,137.82,138.55,23100.0,137.84,138.85,137.82,138.55,23100.0
2010-07-29 09:35:00,138.5,138.84,138.5,138.69,15000.0,138.5,138.84,138.5,138.69,15000.0
2010-07-29 09:40:00,138.79,139.2,138.79,138.95,19500.0,138.79,139.2,138.79,138.95,19500.0
2010-07-29 09:45:00,138.95,139.1,138.76,138.99,26300.0,138.95,139.1,138.76,138.99,26300.0
2010-07-29 09:50:00,138.9,138.99,138.62,138.9,18800.0,138.9,138.99,138.62,138.9,18800.0
2010-07-29 09:55:00,138.97,139.0,138.6,138.62,18500.0,138.97,139.0,138.6,138.62,18500.0
2010-07-29 10:00:00,138.68,138.68,137.54,137.66,29500.0,138.68,138.68,137.54,137.66,29500.0
2010-07-29 10:05:00,137.65,138.01,137.63,137.79,15500.0,137.65,138.01,137.63,137.79,15500.0
2010-07-29 10:10:00,137.79,137.79,137.16,137.3,35100.0,137.79,137.79,137.16,137.3,35100.0
2010-07-29 10:15:00,137.3,137.31,136.19,136.19,42800.0,137.3,137.31,136.19,136.19,42800.0
2010-07-29 10:20:00,136.2,136.35,135.66,136.27,38100.0,136.2,136.35,135.66,136.27,38100.0
2010-07-29 10:25:00,136.17,136.44,135.97,136.13,25100.0,136.17,136.44,135.97,136.13,25100.0
2010-07-29 10:30:00,136.13,136.45,135.94,136.11,33500.0,136.13,136.45,135.94,136.11,33500.0
2010-07-29 10:35:00,136.23,136.41,135.9,135.94,25800.0,136.23,136.41,135.9,135.94,25800.0
2010-07-29 10:40:00,135.94,136.3,135.75,136.3,17300.0,135.94,136.3,135.75,136.3,17300.0
2010-07-29 10:45:00,136.15,136.17,133.11,134.39,111500.0,136.15,136.17,133.11,134.39,111500.0
2010-07-29 10:50:00,133.67,135.43,133.67,135.22,105500.0,133.67,135.43,133.67,135.22,105500.0
2010-07-29 10:55:00,135.43,136.26,135.28,136.12,43300.0,135.43,136.26,135.28,136.12,43300.0
2010-07-29 11:00:00,136.14,136.25,135.84,136.17,9900.0,136.14,136.25,135.84,136.17,9900.0
2010-07-29 11:05:00,136.16,136.16,135.42,135.62,13500.0,136.16,136.16,135.42,135.62,13500.0
2010-07-29 11:10:00,135.84,135.84,135.48,135.48,8300.0,135.84,135.84,135.48,135.48,8300.0
2010-07-29 11:15:00,135.36,135.36,134.71,135.06,28500.0,135.36,135.36,134.71,135.06,28500.0
2010-07-29 11:20:00,134.9,135.61,134.77,135.59,35000.0,134.9,135.61,134.77,135.59,35000.0
2010-07-29 11:25:00,135.29,135.75,135.29,135.67,22600.0,135.29,135.75,135.29,135.67,22600.0
2010-07-29 11:30:00,135.67,135.72,134.63,134.63,28100.0,135.67,135.72,134.63,134.63,28100.0
2010-07-29 11:35:00,134.83,134.87,134.59,134.63,14200.0,134.83,134.87,134.59,134.63,14200.0
2010-07-29 11:40:00,134.75,135.53,134.74,135.3,13400.0,134.75,135.53,134.74,135.3,13400.0
2010-07-29 11:45:00,135.26,135.26,134.75,134.94,6500.0,135.26,135.26,134.75,134.94,6500.0
2010-07-29 11:50:00,134.92,134.92,133.75,134.01,43000.0,134.92,134.92,133.75,134.01,43000.0
2010-07-29 11:55:00,133.99,134.01,133.26,133.36,27100.0,133.99,134.01,133.26,133.36,27100.0
2010-07-29 12:00:00,133.43,133.81,133.2,133.2,26900.0,133.43,133.81,133.2,133.2,26900.0
2010-07-29 12:05:00,133.29,133.61,133.19,133.4,33300.0,133.29,133.61,133.19,133.4,33300.0
2010-07-29 12:10:00,133.57,133.69,133.28,133.46,20600.0,133.57,133.69,133.28,133.46,20600.0
2010-07-29 12:15:00,133.46,133.5,132.79,132.94,56400.0,133.46,133.5,132.79,132.94,56400.0
2010-07-29 12:20:00,132.95,133.22,132.88,133.08,22400.0,132.95,133.22,132.88,133.08,22400.0
2010-07-29 12:25:00,133.0,133.5,132.88,133.49,20900.0,133.0,133.5,132.88,133.49,20900.0
2010-07-29 12:30:00,133.43,133.54,133.14,133.54,18600.0,133.43,133.54,133.14,133.54,18600.0
2010-07-29 12:35:00,133.49,133.49,132.88,133.02,31700.0,133.49,133.49,132.88,133.02,31700.0
2010-07-29 12:40:00,132.9,133.14,132.9,133.08,8600.0,132.9,133.14,132.9,133.08,8600.0
2010-07-29 12:45:00,133.08,133.2,132.9,133.0,16000.0,133.08,133.2,132.9,133.0,16000.0
2010-07-29 12:50:00,133.0,133.79,132.91,133.63,17000.0,133.0,133.79,132.91,133.63,17000.0
2010-07-29 12:55:00,133.59,133.69,133.0,133.17,21500.0,133.59,133.69,133.0,133.17,21500.0
2010-07-29 13:00:00,133.08,133.55,133.08,133.51,20100.0,133.08,133.55,133.08,133.51,20100.0
2010-07-29 13:05:00,133.37,133.8,133.37,133.55,13700.0,133.37,133.8,133.37,133.55,13700.0
2010-07-29 13:10:00,133.56,133.85,133.38,133.85,9800.0,133.56,133.85,133.38,133.85,9800.0
2010-07-29 13:15:00,133.83,133.85,133.52,133.54,10600.0,133.83,133.85,133.52,133.54,10600.0
2010-07-29 13:20:00,133.61,133.66,133.44,133.52,6100.0,133.61,133.66,133.44,133.52,6100.0
2010-07-29 13:25:00,133.48,134.05,133.48,134.02,10100.0,133.48,134.05,133.48,134.02,10100.0
2010-07-29 13:30:00,134.0,134.19,133.71,134.1,22000.0,134.0,134.19,133.71,134.1,22000.0
2010-07-29 13:35:00,134.11,134.37,133.58,134.14,31000.0,134.11,134.37,133.58,134.14,31000.0
2010-07-29 13:40:00,134.06,134.4,133.93,134.4,14400.0,134.06,134.4,133.93,134.4,14400.0
2010-07-29 13:45:00,134.5,134.5,134.12,134.27,7500.0,134.5,134.5,134.12,134.27,7500.0
2010-07-29 13:50:00,134.28,134.47,134.03,134.03,10000.0,134.28,134.47,134.03,134.03,10000.0
2010-07-29 13:55:00,134.05,134.14,133.82,133.83,10300.0,134.05,134.14,133.82,133.83,10300.0
2010-07-29 14:00:00,133.82,134.05,133.6,133.7,10900.0,133.82,134.05,133.6,133.7,10900.0
2010-07-29 14:05:00,133.69,133.69,133.46,133.54,13800.0,133.69,133.69,133.46,133.54,13800.0
2010-07-29 14:10:00,133.51,133.83,133.4,133.71,17600.0,133.51,133.83,133.4,133.71,17600.0
2010-07-29 14:15:00,133.73,133.8,133.5,133.6,7300.0,133.73,133.8,133.5,133.6,7300.0
2010-07-29 14:20:00,133.54,134.25,133.54,134.09,19100.0,133.54,134.25,133.54,134.09,19100.0
2010-07-29 14:25:00,134.05,134.75,133.99,134.63,15900.0,134.05,134.75,133.99,134.63,15900.0
2010-07-29 14:30:00,134.78,134.91,134.5,134.55,18900.0,134.78,134.91,134.5,134.55,18900.0
2010-07-29 14:35:00,134.56,135.35,134.56,134.94,30400.0,134.56,135.35,134.56,134.94,30400.0
2010-07-29 14:40:00,135.0,135.48,135.0,135.03,19800.0,135.0,135.48,135.0,135.03,19800.0
2010-07-29 14:45:00,135.11,135.99,135.0,135.66,30200.0,135.11,135.99,135.0,135.66,30200.0
2010-07-29 14:50:00,135.59,135.92,135.59,135.77,23600.0,135.59,135.92,135.59,135.77,23600.0
2010-07-29 14:55:00,135.73,135.83,135.42,135.83,18900.0,135.73,135.83,135.42,135.83,18900.0
2010-07-29 15:00:00,135.82,135.88,135.37,135.62,22600.0,135.82,135.88,135.37,135.62,22600.0
2010-07-29 15:05:00,135.63,135.76,135.36,135.45,17500.0,135.63,135.76,135.36,135.45,17500.0
2010-07-29 15:10:00,135.5,136.0,135.46,135.81,29300.0,135.5,136.0,135.46,135.81,29300.0
2010-07-29 15:15:00,135.81,136.0,135.37,135.7,13300.0,135.81,136.0,135.37,135.7,13300.0
2010-07-29 15:20:00,135.62,135.65,135.35,135.49,14400.0,135.62,135.65,135.35,135.49,14400.0
2010-07-29 15:25:00,135.5,135.64,135.36,135.62,19500.0,135.5,135.64,135.36,135.62,19500.0
2010-07-29 15:30:00,135.64,135.84,135.16,135.51,38300.0,135.64,135.84,135.16,135.51,38300.0
2010-07-29 15:35:00,135.5,135.8,135.44,135.53,27600.0,135.5,135.8,135.44,135.53,27600.0
2010-07-29 15:40:00,135.55,135.71,135.22,135.5,48500.0,135.55,135.71,135.22,135.5,48500.0
2010-07-29 15:45:00,135.4,135.6,135.0,135.17,46400.0,135.4,135.6,135.0,135.17,46400.0
2010-07-29 15:50:00,135.24,135.6,135.12,135.59,70300.0,135.24,135.6,135.12,135.59,70300.0
2010-07-29 15:55:00,135.54,135.9,135.25,135.56,97400.0,135.54,135.9,135.25,135.56,97400.0
2010-07-30 09:30:00,129.05,129.58,127.16,129.55,282500.0,129.05,129.58,127.16,129.55,282500.0
2010-07-30 09:35:00,129.33,130.0,128.72,129.19,152400.0,129.33,130.0,128.72,129.19,152400.0
2010-07-30 09:40:00,129.05,129.59,128.3,128.39,107500.0,129.05,129.59,128.3,128.39,107500.0
2010-07-30 09:45:00,128.45,129.55,128.45,128.87,77300.0,128.45,129.55,128.45,128.87,77300.0
2010-07-30 09:50:00,128.81,128.85,127.6,127.63,95300.0,128.81,128.85,127.6,127.63,95300.0
2010-07-30 09:55:00,127.77,128.99,127.75,128.28,83000.0,127.77,128.99,127.75,128.28,83000.0
2010-07-30 10:00:00,128.09,129.15,128.09,128.57,80000.0,128.09,129.15,128.09,128.57,80000.0
2010-07-30 10:05:00,128.57,128.8,127.56,127.6,112100.0,128.57,128.8,127.56,127.6,112100.0
2010-07-30 10:10:00,127.57,127.69,127.01,127.65,147400.0,127.57,127.69,127.01,127.65,147400.0
2010-07-30 10:15:00,127.7,127.9,126.55,126.94,152300.0,127.7,127.9,126.55,126.94,152300.0
2010-07-30 10:20:00,126.94,127.2,126.4,126.58,100100.0,126.94,127.2,126.4,126.58,100100.0
2010-07-30 10:25:00,126.6,126.91,126.16,126.6,107900.0,126.6,126.91,126.16,126.6,107900.0
2010-07-30 10:30:00,126.6,127.41,126.41,126.75,82900.0,126.6,127.41,126.41,126.75,82900.0
2010-07-30 10:35:00,126.77,127.13,126.6,126.85,49500.0,126.77,127.13,126.6,126.85,49500.0
2010-07-30 10:40:00,126.95,127.65,126.86,127.02,73400.0,126.95,127.65,126.86,127.02,73400.0
2010-07-30 10:45:00,127.1,127.8,127.01,127.55,92300.0,127.1,127.8,127.01,127.55,92300.0
2010-07-30 10:50:00,127.61,128.16,127.32,127.9,120600.0,127.61,128.16,127.32,127.9,120600.0
2010-07-30 10:55:00,127.88,128.5,127.86,128.19,78200.0,127.88,128.5,127.86,128.19,78200.0
2010-07-30 11:00:00,128.07,128.22,127.55,127.97,63600.0,128.07,128.22,127.55,127.97,63600.0
2010-07-30 11:05:00,127.92,128.5,127.92,128.41,42600.0,127.92,128.5,127.92,128.41,42600.0
2010-07-30 11:10:00,128.39,128.7,128.03,128.03,69500.0,128.39,128.7,128.03,128.03,69500.0
2010-07-30 11:15:00,128.0,128.14,127.73,127.81,31300.0,128.0,128.14,127.73,127.81,31300.0
2010-07-30 11:20:00,127.87,127.87,127.06,127.18,34900.0,127.87,127.87,127.06,127.18,34900.0
2010-07-30 11:25:00,127.18,127.38,127.17,127.36,27300.0,127.18,127.38,127.17,127.36,27300.0
2010-07-30 11:30:00,127.36,127.94,127.36,127.65,27000.0,127.36,127.94,127.36,127.65,27000.0
2010-07-30 11:35:00,127.74,127.83,127.54,127.83,17000.0,127.74,127.83,127.54,127.83,17000.0
2010-07-30 11:40:00,127.83,127.93,127.1,127.21,26000.0,127.83,127.93,127.1,127.21,26000.0
2010-07-30 11:45:00,127.17,127.26,126.93,127.03,35600.0,127.17,127.26,126.93,127.03,35600.0
2010-07-30 11:50:00,127.03,127.03,126.74,126.83,36400.0,127.03,127.03,126.74,126.83,36400.0
2010-07-30 11:55:00,126.86,126.95,126.63,126.8,32200.0,126.86,126.95,126.63,126.8,32200.0
2010-07-30 12:00:00,126.87,127.21,126.83,126.98,54900.0,126.87,127.21,126.83,126.98,54900.0
2010-07-30 12:05:00,126.99,127.3,126.84,126.89,35500.0,126.99,127.3,126.84,126.89,35500.0
2010-07-30 12:10:00,126.93,126.93,126.41,126.86,47000.0,126.93,126.93,126.41,126.86,47000.0
2010-07-30 12:15:00,126.8,127.08,126.74,126.8,28100.0,126.8,127.08,126.74,126.8,28100.0
2010-07-30 12:20:00,126.9,127.0,126.49,126.49,29700.0,126.9,127.0,126.49,126.49,29700.0
2010-07-30 12:25:00,126.5,126.53,126.1,126.13,63600.0,126.5,126.53,126.1,126.13,63600.0
2010-07-30 12:30:00,126.1,126.49,126.07,126.17,52900.0,126.1,126.49,126.07,126.17,52900.0
2010-07-30 12:35:00,126.15,126.28,126.01,126.11,37300.0,126.15,126.28,126.01,126.11,37300.0
2010-07-30 12:40:00,126.08,126.31,126.05,126.25,25800.0,126.08,126.31,126.05,126.25,25800.0
2010-07-30 12:45:00,126.23,126.33,126.03,126.18,47600.0,126.23,126.33,126.03,126.18,47600.0
2010-07-30 12:50:00,126.17,126.85,126.17,126.76,45500.0,126.17,126.85,126.17,126.76,45500.0
2010-07-30 12:55:00,126.64,126.8,126.55,126.73,23600.0,126.64,126.8,126.55,126.73,23600.0
2010-07-30 13:00:00,126.7,126.82,126.5,126.5,16500.0,126.7,126.82,126.5,126.5,16500.0
2010-07-30 13:05:00,126.5,126.5,126.11,126.14,19900.0,126.5,126.5,126.11,126.14,19900.0
2010-07-30 13:10:00,126.14,126.31,126.0,126.03,36500.0,126.14,126.31,126.0,126.03,36500.0
2010-07-30 13:15:00,126.02,126.2,126.0,126.15,53200.0,126.02,126.2,126.0,126.15,53200.0
2010-07-30 13:20:00,126.12,126.2,125.7,125.91,69400.0,126.12,126.2,125.7,125.91,69400.0
2010-07-30 13:25:00,125.91,126.09,125.83,126.09,33600.0,125.91,126.09,125.83,126.09,33600.0
2010-07-30 13:30:00,126.07,126.08,125.74,125.84,27100.0,126.07,126.08,125.74,125.84,27100.0
2010-07-30 13:35:00,125.88,125.88,125.45,125.46,64000.0,125.88,125.88,125.45,125.46,64000.0
2010-07-30 13:40:00,125.5,125.6,125.36,125.4,42000.0,125.5,125.6,125.36,125.4,42000.0
2010-07-30 13:45:00,125.43,125.73,125.41,125.61,28000.0,125.43,125.73,125.41,125.61,28000.0
2010-07-30 13:50:00,125.54,125.6,125.41,125.41,26100.0,125.54,125.6,125.41,125.41,26100.0
2010-07-30 13:55:00,125.41,125.47,125.35,125.47,90600.0,125.41,125.47,125.35,125.47,90600.0
2010-07-30 14:00:00,125.44,125.5,125.31,125.41,52700.0,125.44,125.5,125.31,125.41,52700.0
2010-07-30 14:05:00,125.41,125.54,125.35,125.36,26300.0,125.41,125.54,125.35,125.36,26300.0
2010-07-30 14:10:00,125.36,125.6,125.35,125.55,30300.0,125.36,125.6,125.35,125.55,30300.0
2010-07-30 14:15:00,125.54,125.81,125.51,125.62,35700.0,125.54,125.81,125.51,125.62,35700.0
2010-07-30 14:20:00,125.64,125.88,125.59,125.71,27700.0,125.64,125.88,125.59,125.71,27700.0
2010-07-30 14:25:00,125.7,125.75,125.5,125.61,15700.0,125.7,125.75,125.5,125.61,15700.0
2010-07-30 14:30:00,125.6,125.66,125.38,125.44,28500.0,125.6,125.66,125.38,125.44,28500.0
2010-07-30 14:35:00,125.42,125.45,125.22,125.33,56200.0,125.42,125.45,125.22,125.33,56200.0
2010-07-30 14:40:00,125.36,125.44,125.1,125.33,51000.0,125.36,125.44,125.1,125.33,51000.0
2010-07-30 14:45:00,125.37,125.37,125.08,125.15,28200.0,125.37,125.37,125.08,125.15,28200.0
2010-07-30 14:50:00,125.13,125.18,125.02,125.03,36100.0,125.13,125.18,125.02,125.03,36100.0
2010-07-30 14:55:00,125.02,125.1,124.81,124.82,66000.0,125.02,125.1,124.81,124.82,66000.0
2010-07-30 15:00:00,124.9,124.9,124.56,124.64,74100.0,124.9,124.9,124.56,124.64,74100.0
2010-07-30 15:05:00,124.68,124.72,124.33,124.69,62700.0,124.68,124.72,124.33,124.69,62700.0
2010-07-30 15:10:00,124.72,125.1,124.69,125.03,73500.0,124.72,125.1,124.69,125.03,73500.0
2010-07-30 15:15:00,125.0,125.2,124.67,124.71,40500.0,125.0,125.2,124.67,124.71,40500.0
2010-07-30 15:20:00,124.76,125.23,124.76,125.18,59100.0,124.76,125.23,124.76,125.18,59100.0
2010-07-30 15:25:00,125.18,125.42,125.1,125.3,72800.0,125.18,125.42,125.1,125.3,72800.0
2010-07-30 15:30:00,125.3,125.75,125.27,125.62,83000.0,125.3,125.75,125.27,125.62,83000.0
2010-07-30 15:35:00,125.63,125.73,125.49,125.65,93300.0,125.63,125.73,125.49,125.65,93300.0
2010-07-30 15:40:00,125.69,125.73,125.52,125.66,52700.0,125.69,125.73,125.52,125.66,52700.0
2010-07-30 15:45:00,125.67,125.94,125.54,125.56,91900.0,125.67,125.94,125.54,125.56,91900.0
2010-07-30 15:50:00,125.58,125.7,125.3,125.5,121000.0,125.58,125.7,125.3,125.5,121000.0
2010-07-30 15:55:00,125.49,125.6,125.23,125.45,221600.0,125.49,125.6,125.23,125.45,221600.0
2010-08-02 09:30:00,126.26,126.94,126.12,126.23,116100.0,126.26,126.94,126.12,126.23,116100.0
2010-08-02 09:35:00,126.28,126.43,125.1,125.86,79300.0,126.28,126.43,125.1,125.86,79300.0
2010-08-02 09:40:00,125.88,126.11,125.32,125.93,29300.0,125.88,126.11,125.32,125.93,29300.0
2010-08-02 09:45:00,125.95,126.29,125.78,126.11,35100.0,125.95,126.29,125.78,126.11,35100.0
2010-08-02 09:50:00,126.05,126.14,125.3,125.66,32600.0,126.05,126.14,125.3,125.66,32600.0
2010-08-02 09:55:00,125.66,125.95,125.6,125.95,18200.0,125.66,125.95,125.6,125.95,18200.0
2010-08-02 10:00:00,125.95,126.88,125.95,126.69,64600.0,125.95,126.88,125.95,126.69,64600.0
2010-08-02 10:05:00,126.72,126.8,126.22,126.53,46600.0,126.72,126.8,126.22,126.53,46600.0
2010-08-02 10:10:00,126.55,127.45,126.42,127.34,71700.0,126.55,127.45,126.42,127.34,71700.0
2010-08-02 10:15:00,127.34,127.8,127.27,127.31,56800.0,127.34,127.8,127.27,127.31,56800.0
2010-08-02 10:20:00,127.37,127.37,126.8,127.18,22100.0,127.37,127.37,126.8,127.18,22100.0
2010-08-02 10:25:00,127.24,127.47,126.81,126.81,15800.0,127.24,127.47,126.81,126.81,15800.0
2010-08-02 10:30:00,126.82,126.82,126.42,126.53,30700.0,126.82,126.82,126.42,126.53,30700.0
2010-08-02 10:35:00,126.64,126.64,126.24,126.32,38900.0,126.64,126.64,126.24,126.32,38900.0
2010-08-02 10:40:00,126.29,126.7,126.26,126.69,20000.0,126.29,126.7,126.26,126.69,20000.0
2010-08-02 10:45:00,126.69,126.85,126.68,126.85,11100.0,126.69,126.85,126.68,126.85,11100.0
2010-08-02 10:50:00,126.84,127.0,126.29,126.37,41600.0,126.84,127.0,126.29,126.37,41600.0
2010-08-02 10:55:00,126.41,126.53,126.29,126.3,11900.0,126.41,126.53,126.29,126.3,11900.0
2010-08-02 11:00:00,126.35,126.38,125.62,125.78,36200.0,126.35,126.38,125.62,125.78,36200.0
2010-08-02 11:05:00,125.81,126.17,125.76,125.99,10700.0,125.81,126.17,125.76,125.99,10700.0
2010-08-02 11:10:00,126.0,126.02,125.66,125.66,16100.0,126.0,126.02,125.66,125.66,16100.0
2010-08-02 11:15:00,125.66,125.81,125.6,125.76,9700.0,125.66,125.81,125.6,125.76,9700.0
2010-08-02 11:20:00,125.73,125.92,125.6,125.69,19000.0,125.73,125.92,125.6,125.69,19000.0
2010-08-02 11:25:00,125.72,126.01,125.7,126.01,7800.0,125.72,126.01,125.7,126.01,7800.0
2010-08-02 11:30:00,125.98,126.69,125.98,126.18,24200.0,125.98,126.69,125.98,126.18,24200.0
2010-08-02 11:35:00,126.28,126.29,126.0,126.01,7900.0,126.28,126.29,126.0,126.01,7900.0
2010-08-02 11:40:00,126.01,126.3,126.01,126.3,6800.0,126.01,126.3,126.01,126.3,6800.0
2010-08-02 11:45:00,126.3,126.32,126.14,126.22,7700.0,126.3,126.32,126.14,126.22,7700.0
2010-08-02 11:50:00,126.14,126.23,126.09,126.09,7000.0,126.14,126.23,126.09,126.09,7000.0
2010-08-02 11:55:00,126.09,126.13,125.94,126.06,10700.0,126.09,126.13,125.94,126.06,10700.0
2010-08-02 12:00:00,126.06,126.08,125.81,125.85,23700.0,126.06,126.08,125.81,125.85,23700.0
2010-08-02 12:05:00,125.88,126.04,125.84,125.94,17500.0,125.88,126.04,125.84,125.94,17500.0
2010-08-02 12:10:00,125.95,126.35,125.88,126.21,28700.0,125.95,126.35,125.88,126.21,28700.0
2010-08-02 12:15:00,126.19,126.33,126.18,126.25,7200.0,126.19,126.33,126.18,126.25,7200.0
2010-08-02 12:20:00,126.27,126.35,126.1,126.13,7100.0,126.27,126.35,126.1,126.13,7100.0
2010-08-02 12:25:00,126.16,126.3,126.13,126.28,3500.0,126.16,126.3,126.13,126.28,3500.0
2010-08-02 12:30:00,126.21,126.36,126.21,126.23,6600.0,126.21,126.36,126.21,126.23,6600.0
2010-08-02 12:35:00,126.24,126.31,126.14,126.21,5700.0,126.24,126.31,126.14,126.21,5700.0
2010-08-02 12:40:00,126.23,126.4,126.18,126.26,13300.0,126.23,126.4,126.18,126.26,13300.0
2010-08-02 12:45:00,126.26,126.39,126.2,126.24,6500.0,126.26,126.39,126.2,126.24,6500.0
2010-08-02 12:50:00,126.24,126.42,126.24,126.28,20300.0,126.24,126.42,126.24,126.28,20300.0
2010-08-02 12:55:00,126.27,126.45,126.25,126.42,12800.0,126.27,126.45,126.25,126.42,12800.0
2010-08-02 13:00:00,126.42,126.49,126.31,126.46,7800.0,126.42,126.49,126.31,126.46,7800.0
2010-08-02 13:05:00,126.38,126.43,126.31,126.31,6700.0,126.38,126.43,126.31,126.31,6700.0
2010-08-02 13:10:00,126.27,126.38,126.26,126.26,6900.0,126.27,126.38,126.26,126.26,6900.0
2010-08-02 13:15:00,126.28,126.38,126.23,126.38,4400.0,126.28,126.38,126.23,126.38,4400.0
2010-08-02 13:20:00,126.38,126.4,126.14,126.17,10700.0,126.38,126.4,126.14,126.17,10700.0
2010-08-02 13:25:00,126.15,126.32,126.15,126.16,6200.0,126.15,126.32,126.15,126.16,6200.0
2010-08-02 13:30:00,126.15,126.15,125.76,126.06,11200.0,126.15,126.15,125.76,126.06,11200.0
2010-08-02 13:35:00,126.06,126.38,126.06,126.21,5300.0,126.06,126.38,126.06,126.21,5300.0
2010-08-02 13:40:00,126.3,126.39,126.2,126.22,7600.0,126.3,126.39,126.2,126.22,7600.0
2010-08-02 13:45:00,126.24,126.38,126.2,126.23,5000.0,126.24,126.38,126.2,126.23,5000.0
2010-08-02 13:50:00,126.25,126.42,126.24,126.42,10000.0,126.25,126.42,126.24,126.42,10000.0
2010-08-02 13:55:00,126.42,126.58,126.36,126.45,9500.0,126.42,126.58,126.36,126.45,9500.0
2010-08-02 14:00:00,126.47,126.64,126.46,126.52,7300.0,126.47,126.64,126.46,126.52,7300.0
2010-08-02 14:05:00,126.53,126.71,126.53,126.7,7700.0,126.53,126.71,126.53,126.7,7700.0
2010-08-02 14:10:00,126.7,127.02,126.65,127.0,28900.0,126.7,127.02,126.65,127.0,28900.0
2010-08-02 14:15:00,127.05,127.08,126.78,126.85,9100.0,127.05,127.08,126.78,126.85,9100.0
2010-08-02 14:20:00,126.86,126.93,126.7,126.93,6100.0,126.86,126.93,126.7,126.93,6100.0
2010-08-02 14:25:00,126.99,126.99,126.75,126.81,4600.0,126.99,126.99,126.75,126.81,4600.0
2010-08-02 14:30:00,126.85,127.19,126.85,127.15,10100.0,126.85,127.19,126.85,127.15,10100.0
2010-08-02 14:35:00,127.04,127.25,127.04,127.11,9200.0,127.04,127.25,127.04,127.11,9200.0
2010-08-02 14:40:00,127.18,127.25,127.08,127.17,13700.0,127.18,127.25,127.08,127.17,13700.0
2010-08-02 14:45:00,127.09,127.19,126.99,127.08,10800.0,127.09,127.19,126.99,127.08,10800.0
2010-08-02 14:50:00,127.12,127.12,126.91,126.91,8400.0,127.12,127.12,126.91,126.91,8400.0
2010-08-02 14:55:00,126.93,127.0,126.81,126.98,5700.0,126.93,127.0,126.81,126.98,5700.0
2010-08-02 15:00:00,126.97,127.04,126.73,126.75,10200.0,126.97,127.04,126.73,126.75,10200.0
2010-08-02 15:05:00,126.74,126.94,126.69,126.88,14800.0,126.74,126.94,126.69,126.88,14800.0
2010-08-02 15:10:00,126.92,127.03,126.82,126.97,14700.0,126.92,127.03,126.82,126.97,14700.0
2010-08-02 15:15:00,126.92,127.06,126.85,126.98,25500.0,126.92,127.06,126.85,126.98,25500.0
2010-08-02 15:20:00,126.97,127.02,126.38,126.5,36500.0,126.97,127.02,126.38,126.5,36500.0
2010-08-02 15:25:00,126.53,126.64,126.26,126.31,22000.0,126.53,126.64,126.26,126.31,22000.0
2010-08-02 15:30:00,126.31,126.39,126.07,126.33,33600.0,126.31,126.39,126.07,126.33,33600.0
2010-08-02 15:35:00,126.33,126.47,126.01,126.09,47700.0,126.33,126.47,126.01,126.09,47700.0
2010-08-02 15:40:00,126.13,126.29,125.75,126.09,44300.0,126.13,126.29,125.75,126.09,44300.0
2010-08-02 15:45:00,126.15,126.19,125.85,126.01,29600.0,126.15,126.19,125.85,126.01,29600.0
2010-08-02 15:50:00,126.02,126.14,125.77,125.8,56500.0,126.02,126.14,125.77,125.8,56500.0
2010-08-02 15:55:00,125.8,126.15,125.79,126.15,70600.0,125.8,126.15,125.79,126.15,70600.0
2010-08-03 09:30:00,127.02,127.78,127.01,127.39,85200.0,127.02,127.78,127.01,127.39,85200.0
2010-08-03 09:35:00,127.44,127.66,127.35,127.44,33100.0,127.44,127.66,127.35,127.44,33100.0
2010-08-03 09:40:00,127.44,127.44,126.56,126.92,54400.0,127.44,127.44,126.56,126.92,54400.0
2010-08-03 09:45:00,126.88,126.96,126.2,126.7,53200.0,126.88,126.96,126.2,126.7,53200.0
2010-08-03 09:50:00,126.63,126.63,126.05,126.05,23300.0,126.63,126.63,126.05,126.05,23300.0
2010-08-03 09:55:00,126.05,126.06,125.55,125.8,39600.0,126.05,126.06,125.55,125.8,39600.0
2010-08-03 10:00:00,125.67,126.0,124.91,125.38,57800.0,125.67,126.0,124.91,125.38,57800.0
2010-08-03 10:05:00,125.38,126.41,125.36,126.26,39200.0,125.38,126.41,125.36,126.26,39200.0
2010-08-03 10:10:00,126.26,126.92,126.1,126.85,67200.0,126.26,126.92,126.1,126.85,67200.0
2010-08-03 10:15:00,126.86,127.5,126.62,127.14,68600.0,126.86,127.5,126.62,127.14,68600.0
2010-08-03 10:20:00,127.1,127.69,127.1,127.54,41400.0,127.1,127.69,127.1,127.54,41400.0
2010-08-03 10:25:00,127.56,127.56,127.15,127.35,17400.0,127.56,127.56,127.15,127.35,17400.0
2010-08-03 10:30:00,127.34,127.47,127.09,127.2,14900.0,127.34,127.47,127.09,127.2,14900.0
2010-08-03 10:35:00,127.27,127.29,126.41,126.45,15900.0,127.27,127.29,126.41,126.45,15900.0
2010-08-03 10:40:00,126.4,126.87,126.4,126.77,21800.0,126.4,126.87,126.4,126.77,21800.0
2010-08-03 10:45:00,126.85,127.29,126.72,127.16,16000.0,126.85,127.29,126.72,127.16,16000.0
2010-08-03 10:50:00,127.18,127.19,126.9,127.06,15800.0,127.18,127.19,126.9,127.06,15800.0
2010-08-03 10:55:00,127.07,127.32,127.03,127.3,10200.0,127.07,127.32,127.03,127.3,10200.0
2010-08-03 11:00:00,127.26,127.26,127.03,127.11,6400.0,127.26,127.26,127.03,127.11,6400.0
2010-08-03 11:05:00,127.11,127.25,126.87,126.92,21400.0,127.11,127.25,126.87,126.92,21400.0
2010-08-03 11:10:00,126.97,127.0,126.84,126.92,3500.0,126.97,127.0,126.84,126.92,3500.0
2010-08-03 11:15:00,126.95,127.2,126.95,127.04,8600.0,126.95,127.2,126.95,127.04,8600.0
2010-08-03 11:20:00,127.07,127.11,126.83,126.96,8600.0,127.07,127.11,126.83,126.96,8600.0
2010-08-03 11:25:00,126.84,126.94,126.62,126.68,9200.0,126.84,126.94,126.62,126.68,9200.0
2010-08-03 11:30:00,126.68,126.8,126.66,126.78,13200.0,126.68,126.8,126.66,126.78,13200.0
2010-08-03 11:35:00,126.73,127.2,126.73,127.11,14400.0,126.73,127.2,126.73,127.11,14400.0
2010-08-03 11:40:00,127.11,127.19,126.77,126.83,6300.0,127.11,127.19,126.77,126.83,6300.0
2010-08-03 11:45:00,126.86,126.99,126.86,126.88,5800.0,126.86,126.99,126.86,126.88,5800.0
2010-08-03 11:50:00,126.93,127.15,126.91,126.91,4500.0,126.93,127.15,126.91,126.91,4500.0
2010-08-03 11:55:00,126.97,126.97,126.9,126.9,1300.0,126.97,126.97,126.9,126.9,1300.0
2010-08-03 12:00:00,126.77,126.86,126.56,126.69,9100.0,126.77,126.86,126.56,126.69,9100.0
2010-08-03 12:05:00,126.66,126.74,126.41,126.49,12100.0,126.66,126.74,126.41,126.49,12100.0
2010-08-03 12:10:00,126.46,126.61,126.39,126.57,11100.0,126.46,126.61,126.39,126.57,11100.0
2010-08-03 12:15:00,126.57,126.67,126.51,126.64,22300.0,126.57,126.67,126.51,126.64,22300.0
2010-08-03 12:20:00,126.72,126.8,126.6,126.74,13700.0,126.72,126.8,126.6,126.74,13700.0
2010-08-03 12:25:00,126.81,126.81,126.33,126.37,11400.0,126.81,126.81,126.33,126.37,11400.0
2010-08-03 12:30:00,126.37,126.59,126.35,126.44,8700.0,126.37,126.59,126.35,126.44,8700.0
2010-08-03 12:35:00,126.49,126.72,126.4,126.72,7800.0,126.49,126.72,126.4,126.72,7800.0
2010-08-03 12:40:00,126.65,126.68,126.51,126.68,9400.0,126.65,126.68,126.51,126.68,9400.0
2010-08-03 12:45:00,126.76,126.78,126.65,126.7,4500.0,126.76,126.78,126.65,126.7,4500.0
2010-08-03 12:50:00,126.65,126.78,126.63,126.73,2400.0,126.65,126.78,126.63,126.73,2400.0
2010-08-03 12:55:00,126.72,126.88,126.69,126.73,13200.0,126.72,126.88,126.69,126.73,13200.0
2010-08-03 13:00:00,126.75,126.78,126.55,126.65,12800.0,126.75,126.78,126.55,126.65,12800.0
2010-08-03 13:05:00,126.72,126.78,126.65,126.65,3000.0,126.72,126.78,126.65,126.65,3000.0
2010-08-03 13:10:00,126.61,126.67,126.5,126.67,4600.0,126.61,126.67,126.5,126.67,4600.0
2010-08-03 13:15:00,126.62,126.62,126.38,126.6,6000.0,126.62,126.62,126.38,126.6,6000.0
2010-08-03 13:20:00,126.54,126.57,126.42,126.54,3600.0,126.54,126.57,126.42,126.54,3600.0
2010-08-03 13:25:00,126.55,126.89,126.55,126.75,4700.0,126.55,126.89,126.55,126.75,4700.0
2010-08-03 13:30:00,126.72,126.9,126.67,126.89,9400.0,126.72,126.9,126.67,126.89,9400.0
2010-08-03 13:35:00,126.9,126.93,126.8,126.8,6600.0,126.9,126.93,126.8,126.8,6600.0
2010-08-03 13:40:00,126.82,126.89,126.69,126.86,6100.0,126.82,126.89,126.69,126.86,6100.0
2010-08-03 13:45:00,126.86,127.0,126.86,126.92,18000.0,126.86,127.0,126.86,126.92,18000.0
2010-08-03 13:50:00,126.91,127.07,126.85,127.07,8200.0,126.91,127.07,126.85,127.07,8200.0
2010-08-03 13:55:00,127.07,127.12,126.87,126.87,4700.0,127.07,127.12,126.87,126.87,4700.0
2010-08-03 14:00:00,126.83,126.84,126.66,126.8,10100.0,126.83,126.84,126.66,126.8,10100.0
2010-08-03 14:05:00,126.8,126.88,126.6,126.61,11000.0,126.8,126.88,126.6,126.61,11000.0
2010-08-03 14:10:00,126.63,126.99,126.59,126.94,28100.0,126.63,126.99,126.59,126.94,28100.0
2010-08-03 14:15:00,126.93,127.03,126.78,126.95,17800.0,126.93,127.03,126.78,126.95,17800.0
2010-08-03 14:20:00,126.9,127.01,126.78,126.78,22700.0,126.9,127.01,126.78,126.78,22700.0
2010-08-03 14:25:00,126.81,126.95,126.79,126.9,12900.0,126.81,126.95,126.79,126.9,12900.0
2010-08-03 14:30:00,126.94,126.95,126.75,126.78,8800.0,126.94,126.95,126.75,126.78,8800.0
2010-08-03 14:35:00,126.8,126.87,126.61,126.63,5000.0,126.8,126.87,126.61,126.63,5000.0
2010-08-03 14:40:00,126.66,126.78,126.6,126.68,12800.0,126.66,126.78,126.6,126.68,12800.0
2010-08-03 14:45:00,126.59,126.8,126.54,126.54,7600.0,126.59,126.8,126.54,126.54,7600.0
2010-08-03 14:50:00,126.67,126.67,126.25,126.45,48200.0,126.67,126.67,126.25,126.45,48200.0
2010-08-03 14:55:00,126.47,126.49,126.38,126.49,7100.0,126.47,126.49,126.38,126.49,7100.0
2010-08-03 15:00:00,126.48,126.55,126.38,126.45,11100.0,126.48,126.55,126.38,126.45,11100.0
2010-08-03 15:05:00,126.5,126.5,126.35,126.42,15400.0,126.5,126.5,126.35,126.42,15400.0
2010-08-03 15:10:00,126.39,126.5,126.36,126.5,8200.0,126.39,126.5,126.36,126.5,8200.0
2010-08-03 15:15:00,126.44,126.44,126.25,126.28,12500.0,126.44,126.44,126.25,126.28,12500.0
2010-08-03 15:20:00,126.24,126.27,126.02,126.1,33200.0,126.24,126.27,126.02,126.1,33200.0
2010-08-03 15:25:00,126.05,126.48,125.92,126.26,58900.0,126.05,126.48,125.92,126.26,58900.0
2010-08-03 15:30:00,126.23,126.47,126.12,126.31,24600.0,126.23,126.47,126.12,126.31,24600.0
2010-08-03 15:35:00,126.27,126.46,126.11,126.11,48800.0,126.27,126.46,126.11,126.11,48800.0
2010-08-03 15:40:00,126.14,126.37,125.91,126.18,41600.0,126.14,126.37,125.91,126.18,41600.0
2010-08-03 15:45:00,126.19,126.55,126.18,126.5,51700.0,126.19,126.55,126.18,126.5,51700.0
2010-08-03 15:50:00,126.53,126.66,126.42,126.5,60600.0,126.53,126.66,126.42,126.5,60600.0
2010-08-03 15:55:00,126.56,126.73,126.47,126.69,58100.0,126.56,126.73,126.47,126.69,58100.0
2010-08-04 09:30:00,127.33,127.33,127.04,127.11,20600.0,127.33,127.33,127.04,127.11,20600.0
2010-08-04 09:35:00,127.03,127.22,126.86,127.06,19400.0,127.03,127.22,126.86,127.06,19400.0
2010-08-04 09:40:00,127.03,127.3,126.81,127.16,20800.0,127.03,127.3,126.81,127.16,20800.0
2010-08-04 09:45:00,127.26,127.29,126.99,126.99,22600.0,127.26,127.29,126.99,126.99,22600.0
2010-08-04 09:50:00,126.83,127.21,126.83,127.21,22900.0,126.83,127.21,126.83,127.21,22900.0
2010-08-04 09:55:00,127.18,127.25,126.86,127.07,11600.0,127.18,127.25,126.86,127.07,11600.0
2010-08-04 10:00:00,127.15,127.5,127.0,127.1,17900.0,127.15,127.5,127.0,127.1,17900.0
2010-08-04 10:05:00,127.19,127.2,126.95,127.06,11200.0,127.19,127.2,126.95,127.06,11200.0
2010-08-04 10:10:00,127.05,128.15,126.98,128.13,81500.0,127.05,128.15,126.98,128.13,81500.0
2010-08-04 10:15:00,128.07,128.13,127.3,127.46,42800.0,128.07,128.13,127.3,127.46,42800.0
2010-08-04 10:20:00,127.46,127.78,127.29,127.62,28700.0,127.46,127.78,127.29,127.62,28700.0
2010-08-04 10:25:00,127.63,128.77,127.63,128.75,43400.0,127.63,128.77,127.63,128.75,43400.0
2010-08-04 10:30:00,128.7,129.25,128.58,128.96,69800.0,128.7,129.25,128.58,128.96,69800.0
2010-08-04 10:35:00,128.96,129.48,128.91,129.4,65900.0,128.96,129.48,128.91,129.4,65900.0
2010-08-04 10:40:00,129.29,129.64,129.29,129.62,41000.0,129.29,129.64,129.29,129.62,41000.0
2010-08-04 10:45:00,129.6,129.8,129.25,129.38,34600.0,129.6,129.8,129.25,129.38,34600.0
2010-08-04 10:50:00,129.36,129.39,128.93,129.01,32000.0,129.36,129.39,128.93,129.01,32000.0
2010-08-04 10:55:00,129.08,129.14,128.74,128.87,21300.0,129.08,129.14,128.74,128.87,21300.0
2010-08-04 11:00:00,128.85,129.32,128.83,129.12,23100.0,128.85,129.32,128.83,129.12,23100.0
2010-08-04 11:05:00,129.04,129.79,128.98,129.79,39300.0,129.04,129.79,128.98,129.79,39300.0
2010-08-04 11:10:00,129.79,129.98,129.66,129.95,36900.0,129.79,129.98,129.66,129.95,36900.0
2010-08-04 11:15:00,129.94,129.95,129.76,129.86,11300.0,129.94,129.95,129.76,129.86,11300.0
2010-08-04 11:20:00,129.85,129.96,129.77,129.77,11100.0,129.85,129.96,129.77,129.77,11100.0
2010-08-04 11:25:00,129.84,130.62,129.84,130.37,73500.0,129.84,130.62,129.84,130.37,73500.0
2010-08-04 11:30:00,130.37,130.41,129.79,129.96,27000.0,130.37,130.41,129.79,129.96,27000.0
2010-08-04 11:35:00,129.89,130.0,129.89,129.97,18500.0,129.89,130.0,129.89,129.97,18500.0
2010-08-04 11:40:00,129.98,130.43,129.66,130.38,41100.0,129.98,130.43,129.66,130.38,41100.0
2010-08-04 11:45:00,130.44,130.5,130.15,130.25,30900.0,130.44,130.5,130.15,130.25,30900.0
2010-08-04 11:50:00,130.25,130.4,130.19,130.38,6500.0,130.25,130.4,130.19,130.38,6500.0
2010-08-04 11:55:00,130.35,130.39,130.0,130.09,12000.0,130.35,130.39,130.0,130.09,12000.0
2010-08-04 12:00:00,130.03,130.13,129.84,129.86,10600.0,130.03,130.13,129.84,129.86,10600.0
2010-08-04 12:05:00,129.9,130.08,129.9,130.07,12200.0,129.9,130.08,129.9,130.07,12200.0
2010-08-04 12:10:00,130.0,130.25,129.98,130.13,12900.0,130.0,130.25,129.98,130.13,12900.0
2010-08-04 12:15:00,130.11,130.29,130.04,130.15,5600.0,130.11,130.29,130.04,130.15,5600.0
2010-08-04 12:20:00,130.21,130.35,130.13,130.26,16800.0,130.21,130.35,130.13,130.26,16800.0
2010-08-04 12:25:00,130.26,130.34,130.11,130.34,11500.0,130.26,130.34,130.11,130.34,11500.0
2010-08-04 12:30:00,130.3,130.45,130.17,130.35,10900.0,130.3,130.45,130.17,130.35,10900.0
2010-08-04 12:35:00,130.35,130.55,130.32,130.5,12000.0,130.35,130.55,130.32,130.5,12000.0
2010-08-04 12:40:00,130.53,130.53,130.07,130.16,11800.0,130.53,130.53,130.07,130.16,11800.0
2010-08-04 12:45:00,130.14,130.62,130.07,130.26,46100.0,130.14,130.62,130.07,130.26,46100.0
2010-08-04 12:50:00,130.27,130.47,129.9,130.44,20000.0,130.27,130.47,129.9,130.44,20000.0
2010-08-04 12:55:00,130.47,130.98,130.46,130.95,34400.0,130.47,130.98,130.46,130.95,34400.0
2010-08-04 13:00:00,130.92,131.26,130.7,131.23,28400.0,130.92,131.26,130.7,131.23,28400.0
2010-08-04 13:05:00,131.23,131.54,131.2,131.54,39000.0,131.23,131.54,131.2,131.54,39000.0
2010-08-04 13:10:00,131.49,131.54,131.23,131.36,21300.0,131.49,131.54,131.23,131.36,21300.0
2010-08-04 13:15:00,131.44,131.44,131.02,131.08,12000.0,131.44,131.44,131.02,131.08,12000.0
2010-08-04 13:20:00,131.04,131.39,130.75,130.75,49600.0,131.04,131.39,130.75,130.75,49600.0
2010-08-04 13:25:00,130.75,131.0,130.71,130.92,26900.0,130.75,131.0,130.71,130.92,26900.0
2010-08-04 13:30:00,130.92,131.07,130.88,131.0,24000.0,130.92,131.07,130.88,131.0,24000.0
2010-08-04 13:35:00,131.0,131.04,130.83,130.92,16700.0,131.0,131.04,130.83,130.92,16700.0
2010-08-04 13:40:00,130.92,131.12,130.91,131.03,20700.0,130.92,131.12,130.91,131.03,20700.0
2010-08-04 13:45:00,131.0,131.11,130.99,131.08,9500.0,131.0,131.11,130.99,131.08,9500.0
2010-08-04 13:50:00,131.1,131.24,131.01,131.01,16600.0,131.1,131.24,131.01,131.01,16600.0
2010-08-04 13:55:00,130.97,130.99,130.57,130.74,30100.0,130.97,130.99,130.57,130.74,30100.0
2010-08-04 14:00:00,130.73,130.99,130.65,130.89,23300.0,130.73,130.99,130.65,130.89,23300.0
2010-08-04 14:05:00,130.98,131.16,130.9,130.99,15200.0,130.98,131.16,130.9,130.99,15200.0
2010-08-04 14:10:00,131.08,131.29,131.08,131.22,11800.0,131.08,131.29,131.08,131.22,11800.0
2010-08-04 14:15:00,131.2,131.41,131.04,131.1,19200.0,131.2,131.41,131.04,131.1,19200.0
2010-08-04 14:20:00,131.12,131.29,130.97,131.19,33600.0,131.12,131.29,130.97,131.19,33600.0
2010-08-04 14:25:00,131.19,131.45,131.11,131.43,35400.0,131.19,131.45,131.11,131.43,35400.0
2010-08-04 14:30:00,131.41,131.45,131.21,131.21,27200.0,131.41,131.45,131.21,131.21,27200.0
2010-08-04 14:35:00,131.21,131.32,130.89,130.97,23800.0,131.21,131.32,130.89,130.97,23800.0
2010-08-04 14:40:00,131.02,131.31,130.9,131.17,31100.0,131.02,131.31,130.9,131.17,31100.0
2010-08-04 14:45:00,131.25,131.25,130.83,130.87,43400.0,131.25,131.25,130.83,130.87,43400.0
2010-08-04 14:50:00,130.86,131.12,130.57,130.63,43100.0,130.86,131.12,130.57,130.63,43100.0
2010-08-04 14:55:00,130.63,130.82,130.62,130.78,24700.0,130.63,130.82,130.62,130.78,24700.0
2010-08-04 15:00:00,130.8,130.8,130.55,130.62,20600.0,130.8,130.8,130.55,130.62,20600.0
2010-08-04 15:05:00,130.57,130.64,130.37,130.56,31400.0,130.57,130.64,130.37,130.56,31400.0
2010-08-04 15:10:00,130.48,130.79,130.42,130.68,28500.0,130.48,130.79,130.42,130.68,28500.0
2010-08-04 15:15:00,130.65,130.93,130.48,130.85,34500.0,130.65,130.93,130.48,130.85,34500.0
2010-08-04 15:20:00,130.85,131.2,130.85,131.15,18200.0,130.85,131.2,130.85,131.15,18200.0
2010-08-04 15:25:00,131.2,131.65,131.14,131.63,46300.0,131.2,131.65,131.14,131.63,46300.0
2010-08-04 15:30:00,131.64,131.75,131.5,131.66,46300.0,131.64,131.75,131.5,131.66,46300.0
2010-08-04 15:35:00,131.61,131.74,131.52,131.66,24100.0,131.61,131.74,131.52,131.66,24100.0
2010-08-04 15:40:00,131.66,131.75,131.53,131.59,57100.0,131.66,131.75,131.53,131.59,57100.0
2010-08-04 15:45:00,131.61,131.77,131.48,131.74,71500.0,131.61,131.77,131.48,131.74,71500.0
2010-08-04 15:50:00,131.74,132.0,131.59,131.7,110400.0,131.74,132.0,131.59,131.7,110400.0
2010-08-04 15:55:00,131.72,131.74,131.26,131.4,140200.0,131.72,131.74,131.26,131.4,140200.0
2010-08-05 09:30:00,130.8,130.95,129.26,129.58,36900.0,130.8,130.95,129.26,129.58,36900.0
2010-08-05 09:35:00,129.67,130.5,129.67,130.26,16100.0,129.67,130.5,129.67,130.26,16100.0
2010-08-05 09:40:00,130.36,130.42,129.97,130.24,12300.0,130.36,130.42,129.97,130.24,12300.0
2010-08-05 09:45:00,130.24,130.84,130.16,130.66,24600.0,130.24,130.84,130.16,130.66,24600.0
2010-08-05 09:50:00,130.66,131.2,130.54,131.2,30500.0,130.66,131.2,130.54,131.2,30500.0
2010-08-05 09:55:00,131.17,131.32,130.72,130.72,21300.0,131.17,131.32,130.72,130.72,21300.0
2010-08-05 10:00:00,130.77,130.95,130.46,130.82,12300.0,130.77,130.95,130.46,130.82,12300.0
2010-08-05 10:05:00,130.83,131.19,130.26,130.26,11000.0,130.83,131.19,130.26,130.26,11000.0
2010-08-05 10:10:00,130.29,130.56,130.29,130.44,11300.0,130.29,130.56,130.29,130.44,11300.0
2010-08-05 10:15:00,130.46,130.52,130.21,130.39,18800.0,130.46,130.52,130.21,130.39,18800.0
2010-08-05 10:20:00,130.36,131.21,130.31,131.19,12900.0,130.36,131.21,130.31,131.19,12900.0
2010-08-05 10:25:00,131.19,131.74,131.14,131.44,16300.0,131.19,131.74,131.14,131.44,16300.0
2010-08-05 10:30:00,131.5,131.54,131.12,131.33,9400.0,131.5,131.54,131.12,131.33,9400.0
2010-08-05 10:35:00,131.33,131.33,130.69,130.96,17000.0,131.33,131.33,130.69,130.96,17000.0
2010-08-05 10:40:00,130.99,131.13,130.4,130.5,13000.0,130.99,131.13,130.4,130.5,13000.0
2010-08-05 10:45:00,130.44,130.68,130.2,130.45,22300.0,130.44,130.68,130.2,130.45,22300.0
2010-08-05 10:50:00,130.38,130.4,129.76,129.84,16800.0,130.38,130.4,129.76,129.84,16800.0
2010-08-05 10:55:00,129.83,129.83,129.35,129.61,18000.0,129.83,129.83,129.35,129.61,18000.0
2010-08-05 11:00:00,129.59,129.71,129.44,129.44,7600.0,129.59,129.71,129.44,129.44,7600.0
2010-08-05 11:05:00,129.29,129.36,129.01,129.3,7800.0,129.29,129.36,129.01,129.3,7800.0
2010-08-05 11:10:00,129.3,129.53,129.24,129.48,5700.0,129.3,129.53,129.24,129.48,5700.0
2010-08-05 11:15:00,129.53,129.55,129.12,129.34,9300.0,129.53,129.55,129.12,129.34,9300.0
2010-08-05 11:20:00,129.34,129.45,129.26,129.37,6100.0,129.34,129.45,129.26,129.37,6100.0
2010-08-05 11:25:00,129.39,129.44,129.22,129.28,5200.0,129.39,129.44,129.22,129.28,5200.0
2010-08-05 11:30:00,129.26,129.29,129.05,129.05,6100.0,129.26,129.29,129.05,129.05,6100.0
2010-08-05 11:35:00,129.1,129.21,129.0,129.07,7300.0,129.1,129.21,129.0,129.07,7300.0
2010-08-05 11:40:00,129.14,129.55,129.1,129.34,15000.0,129.14,129.55,129.1,129.34,15000.0
2010-08-05 11:45:00,129.35,129.4,129.17,129.36,2500.0,129.35,129.4,129.17,129.36,2500.0
2010-08-05 11:50:00,129.37,129.43,129.22,129.43,5300.0,129.37,129.43,129.22,129.43,5300.0
2010-08-05 11:55:00,129.37,129.44,129.16,129.2,7400.0,129.37,129.44,129.16,129.2,7400.0
2010-08-05 12:00:00,129.26,129.42,129.16,129.3,7600.0,129.26,129.42,129.16,129.3,7600.0
2010-08-05 12:05:00,129.32,129.49,129.17,129.23,8000.0,129.32,129.49,129.17,129.23,8000.0
2010-08-05 12:10:00,129.17,129.49,129.17,129.49,5600.0,129.17,129.49,129.17,129.49,5600.0
2010-08-05 12:15:00,129.43,129.49,129.29,129.29,3300.0,129.43,129.49,129.29,129.29,3300.0
2010-08-05 12:20:00,129.32,129.46,129.29,129.46,3600.0,129.32,129.46,129.29,129.46,3600.0
2010-08-05 12:25:00,129.47,129.71,129.47,129.66,2500.0,129.47,129.71,129.47,129.66,2500.0
2010-08-05 12:30:00,129.68,129.87,129.63,129.87,6800.0,129.68,129.87,129.63,129.87,6800.0
2010-08-05 12:35:00,129.82,129.98,129.79,129.82,4900.0,129.82,129.98,129.79,129.82,4900.0
2010-08-05 12:40:00,129.76,129.76,129.3,129.4,10300.0,129.76,129.76,129.3,129.4,10300.0
2010-08-05 12:45:00,129.45,129.66,129.44,129.66,1200.0,129.45,129.66,129.44,129.66,1200.0
2010-08-05 12:50:00,129.68,129.68,129.29,129.42,13000.0,129.68,129.68,129.29,129.42,13000.0
2010-08-05 12:55:00,129.43,129.47,129.39,129.47,3100.0,129.43,129.47,129.39,129.47,3100.0
2010-08-05 13:00:00,129.46,129.52,129.39,129.45,9700.0,129.46,129.52,129.39,129.45,9700.0
2010-08-05 13:05:00,129.41,129.45,129.17,129.17,6000.0,129.41,129.45,129.17,129.17,6000.0
2010-08-05 13:10:00,129.16,129.18,128.9,128.95,19500.0,129.16,129.18,128.9,128.95,19500.0
2010-08-05 13:15:00,128.95,129.03,128.89,129.0,11700.0,128.95,129.03,128.89,129.0,11700.0
2010-08-05 13:20:00,128.97,129.18,128.97,129.12,7100.0,128.97,129.18,128.97,129.12,7100.0
2010-08-05 13:25:00,129.07,129.21,129.03,129.2,7600.0,129.07,129.21,129.03,129.2,7600.0
2010-08-05 13:30:00,129.2,129.27,129.12,129.19,2900.0,129.2,129.27,129.12,129.19,2900.0
2010-08-05 13:35:00,129.19,129.35,129.13,129.29,10600.0,129.19,129.35,129.13,129.29,10600.0
2010-08-05 13:40:00,129.26,129.38,129.24,129.33,8300.0,129.26,129.38,129.24,129.33,8300.0
2010-08-05 13:45:00,129.34,129.38,129.26,129.31,5900.0,129.34,129.38,129.26,129.31,5900.0
2010-08-05 13:50:00,129.3,129.38,129.3,129.38,1800.0,129.3,129.38,129.3,129.38,1800.0
2010-08-05 13:55:00,129.4,129.54,129.31,129.36,6400.0,129.4,129.54,129.31,129.36,6400.0
2010-08-05 14:00:00,129.36,129.48,129.18,129.26,16500.0,129.36,129.48,129.18,129.26,16500.0
2010-08-05 14:05:00,129.25,129.27,129.1,129.23,5300.0,129.25,129.27,129.1,129.23,5300.0
2010-08-05 14:10:00,129.17,129.51,129.13,129.21,9600.0,129.17,129.51,129.13,129.21,9600.0
2010-08-05 14:15:00,129.17,129.33,129.13,129.13,8900.0,129.17,129.33,129.13,129.13,8900.0
2010-08-05 14:20:00,129.1,129.3,129.1,129.14,4900.0,129.1,129.3,129.1,129.14,4900.0
2010-08-05 14:25:00,129.11,129.36,129.1,129.31,6900.0,129.11,129.36,129.1,129.31,6900.0
2010-08-05 14:30:00,129.25,129.29,128.99,129.0,6300.0,129.25,129.29,128.99,129.0,6300.0
2010-08-05 14:35:00,129.0,129.51,129.0,129.03,9400.0,129.0,129.51,129.0,129.03,9400.0
2010-08-05 14:40:00,129.02,129.21,129.01,129.04,4100.0,129.02,129.21,129.01,129.04,4100.0
2010-08-05 14:45:00,129.08,129.17,129.07,129.11,5100.0,129.08,129.17,129.07,129.11,5100.0
2010-08-05 14:50:00,129.04,129.04,128.84,128.93,11500.0,129.04,129.04,128.84,128.93,11500.0
2010-08-05 14:55:00,128.95,129.0,128.77,128.94,11400.0,128.95,129.0,128.77,128.94,11400.0
2010-08-05 15:00:00,128.99,129.36,128.94,129.26,12400.0,128.99,129.36,128.94,129.26,12400.0
2010-08-05 15:05:00,129.24,129.33,129.04,129.1,8200.0,129.24,129.33,129.04,129.1,8200.0
2010-08-05 15:10:00,129.12,129.2,129.04,129.16,7000.0,129.12,129.2,129.04,129.16,7000.0
2010-08-05 15:15:00,129.13,129.29,129.05,129.28,9400.0,129.13,129.29,129.05,129.28,9400.0
2010-08-05 15:20:00,129.3,129.48,129.26,129.35,14100.0,129.3,129.48,129.26,129.35,14100.0
2010-08-05 15:25:00,129.29,129.29,129.04,129.15,16100.0,129.29,129.29,129.04,129.15,16100.0
2010-08-05 15:30:00,129.17,129.34,129.06,129.21,10100.0,129.17,129.34,129.06,129.21,10100.0
2010-08-05 15:35:00,129.14,129.26,129.09,129.17,9800.0,129.14,129.26,129.09,129.17,9800.0
2010-08-05 15:40:00,129.11,129.33,129.11,129.32,20100.0,129.11,129.33,129.11,129.32,20100.0
2010-08-05 15:45:00,129.32,129.35,129.09,129.25,22500.0,129.32,129.35,129.09,129.25,22500.0
2010-08-05 15:50:00,129.29,129.74,129.24,129.7,47300.0,129.29,129.74,129.24,129.7,47300.0
2010-08-05 15:55:00,129.79,129.8,129.51,129.79,68100.0,129.79,129.8,129.51,129.79,68100.0
2010-08-06 09:30:00,128.08,128.86,128.02,128.74,23500.0,128.08,128.86,128.02,128.74,23500.0
2010-08-06 09:35:00,128.74,129.39,128.57,129.29,20000.0,128.74,129.39,128.57,129.29,20000.0
2010-08-06 09:40:00,129.53,129.97,128.96,129.03,10400.0,129.53,129.97,128.96,129.03,10400.0
2010-08-06 09:45:00,129.11,129.27,128.94,128.94,9500.0,129.11,129.27,128.94,128.94,9500.0
2010-08-06 09:50:00,128.99,129.27,128.92,129.17,6500.0,128.99,129.27,128.92,129.17,6500.0
2010-08-06 09:55:00,129.19,129.69,129.14,129.58,10200.0,129.19,129.69,129.14,129.58,10200.0
2010-08-06 10:00:00,129.66,129.87,129.2,129.24,8600.0,129.66,129.87,129.2,129.24,8600.0
2010-08-06 10:05:00,129.35,129.53,129.15,129.37,9100.0,129.35,129.53,129.15,129.37,9100.0
2010-08-06 10:10:00,129.35,129.35,128.8,128.95,8200.0,129.35,129.35,128.8,128.95,8200.0
2010-08-06 10:15:00,129.0,129.4,129.0,129.25,5100.0,129.0,129.4,129.0,129.25,5100.0
2010-08-06 10:20:00,129.25,129.25,128.81,128.89,4700.0,129.25,129.25,128.81,128.89,4700.0
2010-08-06 10:25:00,128.93,129.13,128.77,129.11,8700.0,128.93,129.13,128.77,129.11,8700.0
2010-08-06 10:30:00,129.1,129.2,128.8,129.16,10600.0,129.1,129.2,128.8,129.16,10600.0
2010-08-06 10:35:00,129.18,129.21,128.76,128.85,8700.0,129.18,129.21,128.76,128.85,8700.0
2010-08-06 10:40:00,128.81,128.81,128.49,128.49,21100.0,128.81,128.81,128.49,128.49,21100.0
2010-08-06 10:45:00,128.42,128.42,127.7,127.7,18900.0,128.42,128.42,127.7,127.7,18900.0
2010-08-06 10:50:00,127.73,127.96,127.43,127.57,13200.0,127.73,127.96,127.43,127.57,13200.0
2010-08-06 10:55:00,127.65,127.99,127.24,127.24,31000.0,127.65,127.99,127.24,127.24,31000.0
2010-08-06 11:00:00,127.25,127.25,126.51,126.74,47100.0,127.25,127.25,126.51,126.74,47100.0
2010-08-06 11:05:00,126.75,127.06,126.29,127.06,40500.0,126.75,127.06,126.29,127.06,40500.0
2010-08-06 11:10:00,126.97,127.3,126.94,127.02,25600.0,126.97,127.3,126.94,127.02,25600.0
2010-08-06 11:15:00,127.0,127.32,126.98,127.19,17000.0,127.0,127.32,126.98,127.19,17000.0
2010-08-06 11:20:00,127.16,127.5,127.02,127.47,6300.0,127.16,127.5,127.02,127.47,6300.0
2010-08-06 11:25:00,127.45,127.51,127.31,127.36,10800.0,127.45,127.51,127.31,127.36,10800.0
2010-08-06 11:30:00,127.38,127.56,127.21,127.47,8700.0,127.38,127.56,127.21,127.47,8700.0
2010-08-06 11:35:00,127.46,127.76,127.46,127.76,5800.0,127.46,127.76,127.46,127.76,5800.0
2010-08-06 11:40:00,127.73,127.83,127.67,127.83,10200.0,127.73,127.83,127.67,127.83,10200.0
2010-08-06 11:45:00,127.75,128.0,127.75,127.93,9100.0,127.75,128.0,127.75,127.93,9100.0
2010-08-06 11:50:00,127.96,128.09,127.96,128.04,5700.0,127.96,128.09,127.96,128.04,5700.0
2010-08-06 11:55:00,128.12,128.16,127.96,128.03,5300.0,128.12,128.16,127.96,128.03,5300.0
2010-08-06 12:00:00,127.99,128.09,127.71,127.85,7000.0,127.99,128.09,127.71,127.85,7000.0
2010-08-06 12:05:00,127.85,127.89,127.6,127.89,9000.0,127.85,127.89,127.6,127.89,9000.0
2010-08-06 12:10:00,127.86,127.86,127.5,127.51,9300.0,127.86,127.86,127.5,127.51,9300.0
2010-08-06 12:15:00,127.53,127.57,127.3,127.32,3700.0,127.53,127.57,127.3,127.32,3700.0
2010-08-06 12:20:00,127.45,127.5,127.24,127.24,5700.0,127.45,127.5,127.24,127.24,5700.0
2010-08-06 12:25:00,127.24,127.47,127.2,127.33,7300.0,127.24,127.47,127.2,127.33,7300.0
2010-08-06 12:30:00,127.33,127.5,127.26,127.4,2500.0,127.33,127.5,127.26,127.4,2500.0
2010-08-06 12:35:00,127.48,127.71,127.36,127.49,6400.0,127.48,127.71,127.36,127.49,6400.0
2010-08-06 12:40:00,127.67,127.67,127.35,127.42,11500.0,127.67,127.67,127.35,127.42,11500.0
2010-08-06 12:45:00,127.5,127.5,127.26,127.29,9700.0,127.5,127.5,127.26,127.29,9700.0
2010-08-06 12:50:00,127.38,127.5,127.31,127.42,7100.0,127.38,127.5,127.31,127.42,7100.0
2010-08-06 12:55:00,127.32,127.32,127.14,127.15,4700.0,127.32,127.32,127.14,127.15,4700.0
2010-08-06 13:00:00,127.11,127.33,127.11,127.13,4400.0,127.11,127.33,127.11,127.13,4400.0
2010-08-06 13:05:00,127.12,127.19,126.89,126.9,10500.0,127.12,127.19,126.89,126.9,10500.0
2010-08-06 13:10:00,126.96,127.0,126.82,126.9,3800.0,126.96,127.0,126.82,126.9,3800.0
2010-08-06 13:15:00,126.83,127.06,126.83,127.01,14100.0,126.83,127.06,126.83,127.01,14100.0
2010-08-06 13:20:00,126.94,127.23,126.92,127.22,9200.0,126.94,127.23,126.92,127.22,9200.0
2010-08-06 13:25:00,127.22,127.28,127.18,127.23,3000.0,127.22,127.28,127.18,127.23,3000.0
2010-08-06 13:30:00,127.25,127.39,127.25,127.33,2400.0,127.25,127.39,127.25,127.33,2400.0
2010-08-06 13:35:00,127.33,127.45,127.24,127.42,4800.0,127.33,127.45,127.24,127.42,4800.0
2010-08-06 13:40:00,127.3,127.49,127.29,127.38,13700.0,127.3,127.49,127.29,127.38,13700.0
2010-08-06 13:45:00,127.4,127.65,127.4,127.61,7700.0,127.4,127.65,127.4,127.61,7700.0
2010-08-06 13:50:00,127.51,127.53,127.4,127.4,1600.0,127.51,127.53,127.4,127.4,1600.0
2010-08-06 13:55:00,127.44,127.45,127.3,127.38,2700.0,127.44,127.45,127.3,127.38,2700.0
2010-08-06 14:00:00,127.31,127.35,127.1,127.2,3700.0,127.31,127.35,127.1,127.2,3700.0
2010-08-06 14:05:00,127.29,127.33,127.29,127.3,1300.0,127.29,127.33,127.29,127.3,1300.0
2010-08-06 14:10:00,127.39,127.39,127.25,127.26,2700.0,127.39,127.39,127.25,127.26,2700.0
2010-08-06 14:15:00,127.25,127.38,127.22,127.37,4700.0,127.25,127.38,127.22,127.37,4700.0
2010-08-06 14:20:00,127.3,127.32,127.29,127.31,800.0,127.3,127.32,127.29,127.31,800.0
2010-08-06 14:25:00,127.23,127.37,127.21,127.37,1000.0,127.23,127.37,127.21,127.37,1000.0
2010-08-06 14:30:00,127.4,127.62,127.39,127.5,5100.0,127.4,127.62,127.39,127.5,5100.0
2010-08-06 14:35:00,127.51,127.78,127.45,127.78,11000.0,127.51,127.78,127.45,127.78,11000.0
2010-08-06 14:40:00,127.71,127.85,127.68,127.85,4800.0,127.71,127.85,127.68,127.85,4800.0
2010-08-06 14:45:00,127.84,128.4,127.8,128.27,21900.0,127.84,128.4,127.8,128.27,21900.0
2010-08-06 14:50:00,128.3,128.63,128.3,128.47,11600.0,128.3,128.63,128.3,128.47,11600.0
2010-08-06 14:55:00,128.36,128.57,128.23,128.53,8600.0,128.36,128.57,128.23,128.53,8600.0
2010-08-06 15:00:00,128.54,128.71,128.35,128.4,13500.0,128.54,128.71,128.35,128.4,13500.0
2010-08-06 15:05:00,128.38,128.75,128.38,128.74,8500.0,128.38,128.75,128.38,128.74,8500.0
2010-08-06 15:10:00,128.74,128.8,128.14,128.14,12100.0,128.74,128.8,128.14,128.14,12100.0
2010-08-06 15:15:00,128.14,128.47,128.12,128.47,5200.0,128.14,128.47,128.12,128.47,5200.0
2010-08-06 15:20:00,128.53,128.75,128.31,128.54,11500.0,128.53,128.75,128.31,128.54,11500.0
2010-08-06 15:25:00,128.61,128.97,128.51,128.6,8400.0,128.61,128.97,128.51,128.6,8400.0
2010-08-06 15:30:00,128.63,128.75,128.54,128.75,3300.0,128.63,128.75,128.54,128.75,3300.0
2010-08-06 15:35:00,128.81,129.02,128.69,129.02,11000.0,128.81,129.02,128.69,129.02,11000.0
2010-08-06 15:40:00,128.92,129.16,128.79,129.13,13800.0,128.92,129.16,128.79,129.13,13800.0
2010-08-06 15:45:00,129.07,129.22,128.81,129.14,25800.0,129.07,129.22,128.81,129.14,25800.0
2010-08-06 15:50:00,129.22,129.27,128.82,128.94,38600.0,129.22,129.27,128.82,128.94,38600.0
2010-08-06 15:55:00,128.96,129.45,128.96,129.45,58400.0,128.96,129.45,128.96,129.45,58400.0
2010-08-09 09:30:00,130.35,130.95,129.69,130.57,45100.0,130.35,130.95,129.69,130.57,45100.0
2010-08-09 09:35:00,130.57,130.57,129.78,129.78,15800.0,130.57,130.57,129.78,129.78,15800.0
2010-08-09 09:40:00,129.96,129.96,129.13,129.38,10700.0,129.96,129.96,129.13,129.38,10700.0
2010-08-09 09:45:00,129.65,129.65,129.22,129.32,10000.0,129.65,129.65,129.22,129.32,10000.0
2010-08-09 09:50:00,129.32,129.44,128.79,129.24,16600.0,129.32,129.44,128.79,129.24,16600.0
2010-08-09 09:55:00,129.08,129.46,129.01,129.41,8500.0,129.08,129.46,129.01,129.41,8500.0
2010-08-09 10:00:00,129.35,129.47,129.08,129.08,3600.0,129.35,129.47,129.08,129.08,3600.0
2010-08-09 10:05:00,129.0,129.27,128.91,129.08,3700.0,129.0,129.27,128.91,129.08,3700.0
2010-08-09 10:10:00,129.1,129.29,129.02,129.15,5800.0,129.1,129.29,129.02,129.15,5800.0
2010-08-09 10:15:00,129.29,129.5,129.18,129.18,11200.0,129.29,129.5,129.18,129.18,11200.0
2010-08-09 10:20:00,129.14,129.3,128.65,129.04,11600.0,129.14,129.3,128.65,129.04,11600.0
2010-08-09 10:25:00,129.12,129.12,128.66,128.69,8300.0,129.12,129.12,128.66,128.69,8300.0
2010-08-09 10:30:00,128.78,128.97,128.73,128.97,11100.0,128.78,128.97,128.73,128.97,11100.0
2010-08-09 10:35:00,128.98,129.03,128.88,129.01,1500.0,128.98,129.03,128.88,129.01,1500.0
2010-08-09 10:40:00,129.11,129.22,129.0,129.16,4500.0,129.11,129.22,129.0,129.16,4500.0
2010-08-09 10:45:00,129.1,129.1,128.88,128.88,4500.0,129.1,129.1,128.88,128.88,4500.0
2010-08-09 10:50:00,128.85,128.92,128.5,128.64,12700.0,128.85,128.92,128.5,128.64,12700.0
2010-08-09 10:55:00,128.54,128.69,128.4,128.4,9600.0,128.54,128.69,128.4,128.4,9600.0
2010-08-09 11:00:00,128.45,128.6,128.28,128.55,24800.0,128.45,128.6,128.28,128.55,24800.0
2010-08-09 11:05:00,128.54,128.68,128.45,128.47,15300.0,128.54,128.68,128.45,128.47,15300.0
2010-08-09 11:10:00,128.47,128.66,128.35,128.52,12500.0,128.47,128.66,128.35,128.52,12500.0
2010-08-09 11:15:00,128.56,128.56,128.39,128.5,6000.0,128.56,128.56,128.39,128.5,6000.0
2010-08-09 11:20:00,128.49,128.55,128.45,128.48,5000.0,128.49,128.55,128.45,128.48,5000.0
2010-08-09 11:25:00,128.46,128.57,128.36,128.53,4400.0,128.46,128.57,128.36,128.53,4400.0
2010-08-09 11:30:00,128.54,128.75,128.53,128.68,7800.0,128.54,128.75,128.53,128.68,7800.0
2010-08-09 11:35:00,128.7,128.75,128.58,128.69,9400.0,128.7,128.75,128.58,128.69,9400.0
2010-08-09 11:40:00,128.71,128.87,128.63,128.87,8000.0,128.71,128.87,128.63,128.87,8000.0
2010-08-09 11:45:00,128.87,128.87,128.8,128.86,3200.0,128.87,128.87,128.8,128.86,3200.0
2010-08-09 11:50:00,128.8,128.95,128.69,128.72,8900.0,128.8,128.95,128.69,128.72,8900.0
2010-08-09 11:55:00,128.73,128.73,128.64,128.66,300.0,128.73,128.73,128.64,128.66,300.0
2010-08-09 12:00:00,128.71,128.86,128.71,128.77,1500.0,128.71,128.86,128.71,128.77,1500.0
2010-08-09 12:05:00,128.86,128.91,128.84,128.84,2400.0,128.86,128.91,128.84,128.84,2400.0
2010-08-09 12:10:00,128.87,128.96,128.82,128.91,6200.0,128.87,128.96,128.82,128.91,6200.0
2010-08-09 12:15:00,128.98,129.07,128.93,129.03,7200.0,128.98,129.07,128.93,129.03,7200.0
2010-08-09 12:20:00,129.01,129.49,128.98,129.36,21800.0,129.01,129.49,128.98,129.36,21800.0
2010-08-09 12:25:00,129.29,129.54,129.29,129.53,9300.0,129.29,129.54,129.29,129.53,9300.0
2010-08-09 12:30:00,129.48,129.57,129.41,129.41,7000.0,129.48,129.57,129.41,129.41,7000.0
2010-08-09 12:35:00,129.41,129.74,129.41,129.6,12200.0,129.41,129.74,129.41,129.6,12200.0
2010-08-09 12:40:00,129.52,129.65,129.52,129.59,3000.0,129.52,129.65,129.52,129.59,3000.0
2010-08-09 12:45:00,129.6,129.73,129.49,129.6,5400.0,129.6,129.73,129.49,129.6,5400.0
2010-08-09 12:50:00,129.57,129.62,129.48,129.53,5400.0,129.57,129.62,129.48,129.53,5400.0
2010-08-09 12:55:00,129.5,129.51,129.45,129.5,2900.0,129.5,129.51,129.45,129.5,2900.0
2010-08-09 13:00:00,129.44,129.57,129.42,129.43,6300.0,129.44,129.57,129.42,129.43,6300.0
2010-08-09 13:05:00,129.43,129.5,129.35,129.47,4100.0,129.43,129.5,129.35,129.47,4100.0
2010-08-09 13:10:00,129.36,129.46,129.14,129.18,15400.0,129.36,129.46,129.14,129.18,15400.0
2010-08-09 13:15:00,129.25,129.3,129.12,129.3,7300.0,129.25,129.3,129.12,129.3,7300.0
2010-08-09 13:20:00,129.27,129.28,129.14,129.22,3300.0,129.27,129.28,129.14,129.22,3300.0
2010-08-09 13:25:00,129.29,129.29,129.27,129.29,600.0,129.29,129.29,129.27,129.29,600.0
2010-08-09 13:30:00,129.24,129.28,129.23,129.28,1500.0,129.24,129.28,129.23,129.28,1500.0
2010-08-09 13:35:00,129.25,129.34,129.25,129.29,1400.0,129.25,129.34,129.25,129.29,1400.0
2010-08-09 13:40:00,129.27,129.37,129.21,129.31,5400.0,129.27,129.37,129.21,129.31,5400.0
2010-08-09 13:45:00,129.38,129.59,129.38,129.47,4200.0,129.38,129.59,129.38,129.47,4200.0
2010-08-09 13:50:00,129.48,129.53,129.42,129.53,1500.0,129.48,129.53,129.42,129.53,1500.0
2010-08-09 13:55:00,129.57,129.6,129.43,129.46,5900.0,129.57,129.6,129.43,129.46,5900.0
2010-08-09 14:00:00,129.48,129.62,129.48,129.56,3600.0,129.48,129.62,129.48,129.56,3600.0
2010-08-09 14:05:00,129.53,129.65,129.49,129.54,11500.0,129.53,129.65,129.49,129.54,11500.0
2010-08-09 14:10:00,129.54,129.59,129.43,129.59,4400.0,129.54,129.59,129.43,129.59,4400.0
2010-08-09 14:15:00,129.51,129.69,129.51,129.65,2200.0,129.51,129.69,129.51,129.65,2200.0
2010-08-09 14:20:00,129.64,129.69,129.6,129.62,1100.0,129.64,129.69,129.6,129.62,1100.0
2010-08-09 14:25:00,129.63,129.69,129.61,129.65,2700.0,129.63,129.69,129.61,129.65,2700.0
2010-08-09 14:30:00,129.71,129.89,129.61,129.67,8000.0,129.71,129.89,129.61,129.67,8000.0
2010-08-09 14:35:00,129.64,129.7,129.48,129.57,5500.0,129.64,129.7,129.48,129.57,5500.0
2010-08-09 14:40:00,129.64,129.92,129.64,129.77,6700.0,129.64,129.92,129.64,129.77,6700.0
2010-08-09 14:45:00,129.7,129.7,129.54,129.67,4400.0,129.7,129.7,129.54,129.67,4400.0
2010-08-09 14:50:00,129.75,129.84,129.75,129.84,2300.0,129.75,129.84,129.75,129.84,2300.0
2010-08-09 14:55:00,129.86,129.89,129.77,129.89,3500.0,129.86,129.89,129.77,129.89,3500.0
2010-08-09 15:00:00,129.93,129.93,129.72,129.75,12400.0,129.93,129.93,129.72,129.75,12400.0
2010-08-09 15:05:00,129.83,129.89,129.64,129.64,6100.0,129.83,129.89,129.64,129.64,6100.0
2010-08-09 15:10:00,129.68,129.77,129.51,129.52,5400.0,129.68,129.77,129.51,129.52,5400.0
2010-08-09 15:15:00,129.52,129.67,129.41,129.41,2700.0,129.52,129.67,129.41,129.41,2700.0
2010-08-09 15:20:00,129.53,129.67,129.53,129.64,2100.0,129.53,129.67,129.53,129.64,2100.0
2010-08-09 15:25:00,129.64,129.76,129.6,129.76,5300.0,129.64,129.76,129.6,129.76,5300.0
2010-08-09 15:30:00,129.72,129.84,129.67,129.68,5700.0,129.72,129.84,129.67,129.68,5700.0
2010-08-09 15:35:00,129.74,129.92,129.73,129.84,5400.0,129.74,129.92,129.73,129.84,5400.0
2010-08-09 15:40:00,129.85,130.0,129.77,129.81,12900.0,129.85,130.0,129.77,129.81,12900.0
2010-08-09 15:45:00,129.83,129.86,129.61,129.64,17000.0,129.83,129.86,129.61,129.64,17000.0
2010-08-09 15:50:00,129.64,129.72,129.32,129.51,34000.0,129.64,129.72,129.32,129.51,34000.0
2010-08-09 15:55:00,129.48,129.93,129.38,129.93,64900.0,129.48,129.93,129.38,129.93,64900.0
2010-08-10 09:30:00,128.06,129.55,128.06,129.43,22200.0,128.06,129.55,128.06,129.43,22200.0
2010-08-10 09:35:00,129.39,129.52,128.43,128.64,19000.0,129.39,129.52,128.43,128.64,19000.0
2010-08-10 09:40:00,128.6,128.6,127.82,127.96,21800.0,128.6,128.6,127.82,127.96,21800.0
2010-08-10 09:45:00,127.85,127.86,127.33,127.55,32000.0,127.85,127.86,127.33,127.55,32000.0
2010-08-10 09:50:00,127.45,127.53,127.09,127.53,25600.0,127.45,127.53,127.09,127.53,25600.0
2010-08-10 09:55:00,127.43,127.85,127.36,127.84,8000.0,127.43,127.85,127.36,127.84,8000.0
2010-08-10 10:00:00,127.77,128.3,127.67,128.29,18800.0,127.77,128.3,127.67,128.29,18800.0
2010-08-10 10:05:00,128.28,128.8,128.14,128.55,16300.0,128.28,128.8,128.14,128.55,16300.0
2010-08-10 10:10:00,128.55,128.75,128.41,128.57,12700.0,128.55,128.75,128.41,128.57,12700.0
2010-08-10 10:15:00,128.69,128.75,128.5,128.74,8700.0,128.69,128.75,128.5,128.74,8700.0
2010-08-10 10:20:00,128.74,129.0,128.71,128.84,17900.0,128.74,129.0,128.71,128.84,17900.0
2010-08-10 10:25:00,128.83,129.0,128.65,128.65,5600.0,128.83,129.0,128.65,128.65,5600.0
2010-08-10 10:30:00,128.64,128.64,128.38,128.38,6200.0,128.64,128.64,128.38,128.38,6200.0
2010-08-10 10:35:00,128.38,128.41,128.19,128.29,9800.0,128.38,128.41,128.19,128.29,9800.0
2010-08-10 10:40:00,128.3,128.56,128.3,128.53,6500.0,128.3,128.56,128.3,128.53,6500.0
2010-08-10 10:45:00,128.55,128.57,128.28,128.45,8100.0,128.55,128.57,128.28,128.45,8100.0
2010-08-10 10:50:00,128.44,128.54,128.41,128.44,3300.0,128.44,128.54,128.41,128.44,3300.0
2010-08-10 10:55:00,128.44,128.54,128.34,128.54,10300.0,128.44,128.54,128.34,128.54,10300.0
2010-08-10 11:00:00,128.53,128.55,128.43,128.51,5200.0,128.53,128.55,128.43,128.51,5200.0
2010-08-10 11:05:00,128.52,128.7,128.3,128.37,7600.0,128.52,128.7,128.3,128.37,7600.0
2010-08-10 11:10:00,128.3,128.4,128.09,128.27,8300.0,128.3,128.4,128.09,128.27,8300.0
2010-08-10 11:15:00,128.27,128.37,128.16,128.19,5100.0,128.27,128.37,128.16,128.19,5100.0
2010-08-10 11:20:00,128.25,128.37,128.25,128.31,2800.0,128.25,128.37,128.25,128.31,2800.0
2010-08-10 11:25:00,128.27,128.37,128.21,128.37,4900.0,128.27,128.37,128.21,128.37,4900.0
2010-08-10 11:30:00,128.32,128.54,128.2,128.34,10700.0,128.32,128.54,128.2,128.34,10700.0
2010-08-10 11:35:00,128.31,128.6,128.31,128.48,5100.0,128.31,128.6,128.31,128.48,5100.0
2010-08-10 11:40:00,128.43,128.54,128.3,128.53,7400.0,128.43,128.54,128.3,128.53,7400.0
2010-08-10 11:45:00,128.49,128.49,128.29,128.4,5500.0,128.49,128.49,128.29,128.4,5500.0
2010-08-10 11:50:00,128.36,128.42,128.29,128.3,4100.0,128.36,128.42,128.29,128.3,4100.0
2010-08-10 11:55:00,128.26,128.26,128.11,128.15,4800.0,128.26,128.26,128.11,128.15,4800.0
2010-08-10 12:00:00,128.2,128.25,128.01,128.25,8300.0,128.2,128.25,128.01,128.25,8300.0
2010-08-10 12:05:00,128.2,128.33,128.13,128.13,2700.0,128.2,128.33,128.13,128.13,2700.0
2010-08-10 12:10:00,128.14,128.2,128.03,128.05,8000.0,128.14,128.2,128.03,128.05,8000.0
2010-08-10 12:15:00,128.11,128.24,128.07,128.12,10700.0,128.11,128.24,128.07,128.12,10700.0
2010-08-10 12:20:00,128.2,128.2,128.15,128.18,3200.0,128.2,128.2,128.15,128.18,3200.0
2010-08-10 12:25:00,128.2,128.2,128.1,128.1,1100.0,128.2,128.2,128.1,128.1,1100.0
2010-08-10 12:30:00,128.04,128.11,128.04,128.09,3000.0,128.04,128.11,128.04,128.09,3000.0
2010-08-10 12:35:00,128.1,128.11,128.01,128.05,4000.0,128.1,128.11,128.01,128.05,4000.0
2010-08-10 12:40:00,128.08,128.16,128.0,128.14,9000.0,128.08,128.16,128.0,128.14,9000.0
2010-08-10 12:45:00,128.11,128.21,128.06,128.06,2500.0,128.11,128.21,128.06,128.06,2500.0
2010-08-10 12:50:00,128.05,128.1,128.0,128.1,6100.0,128.05,128.1,128.0,128.1,6100.0
2010-08-10 12:55:00,128.03,128.07,128.0,128.05,1200.0,128.03,128.07,128.0,128.05,1200.0
2010-08-10 13:00:00,128.01,128.15,128.0,128.06,7400.0,128.01,128.15,128.0,128.06,7400.0
2010-08-10 13:05:00,128.07,128.09,128.0,128.04,4700.0,128.07,128.09,128.0,128.04,4700.0
2010-08-10 13:10:00,128.0,128.18,127.92,128.08,12700.0,128.0,128.18,127.92,128.08,12700.0
2010-08-10 13:15:00,128.09,128.1,127.94,128.0,3200.0,128.09,128.1,127.94,128.0,3200.0
2010-08-10 13:20:00,127.95,127.96,127.82,127.84,6900.0,127.95,127.96,127.82,127.84,6900.0
2010-08-10 13:25:00,127.9,127.91,127.8,127.84,6800.0,127.9,127.91,127.8,127.84,6800.0
2010-08-10 13:30:00,127.79,127.91,127.74,127.91,4000.0,127.79,127.91,127.74,127.91,4000.0
2010-08-10 13:35:00,127.89,127.99,127.79,127.83,6700.0,127.89,127.99,127.79,127.83,6700.0
2010-08-10 13:40:00,127.78,127.97,127.78,127.95,2500.0,127.78,127.97,127.78,127.95,2500.0
2010-08-10 13:45:00,128.0,128.13,127.84,128.09,11600.0,128.0,128.13,127.84,128.09,11600.0
2010-08-10 13:50:00,128.16,128.3,128.12,128.3,7600.0,128.16,128.3,128.12,128.3,7600.0
2010-08-10 13:55:00,128.22,128.42,128.15,128.42,4900.0,128.22,128.42,128.15,128.42,4900.0
2010-08-10 14:00:00,128.41,128.65,128.37,128.59,8300.0,128.41,128.65,128.37,128.59,8300.0
2010-08-10 14:05:00,128.57,128.57,128.3,128.39,4900.0,128.57,128.57,128.3,128.39,4900.0
2010-08-10 14:10:00,128.34,128.36,127.87,128.17,9800.0,128.34,128.36,127.87,128.17,9800.0
2010-08-10 14:15:00,128.27,128.89,128.23,128.26,14300.0,128.27,128.89,128.23,128.26,14300.0
2010-08-10 14:20:00,128.31,128.83,128.31,128.46,13300.0,128.31,128.83,128.31,128.46,13300.0
2010-08-10 14:25:00,128.45,128.48,128.2,128.48,5700.0,128.45,128.48,128.2,128.48,5700.0
2010-08-10 14:30:00,128.69,129.25,128.54,128.98,15300.0,128.69,129.25,128.54,128.98,15300.0
2010-08-10 14:35:00,129.08,129.49,129.0,129.16,9900.0,129.08,129.49,129.0,129.16,9900.0
2010-08-10 14:40:00,129.19,129.79,129.18,129.72,23000.0,129.19,129.79,129.18,129.72,23000.0
2010-08-10 14:45:00,129.73,129.79,129.35,129.61,14200.0,129.73,129.79,129.35,129.61,14200.0
2010-08-10 14:50:00,129.59,129.74,129.19,129.5,12900.0,129.59,129.74,129.19,129.5,12900.0
2010-08-10 14:55:00,129.36,129.71,129.36,129.71,6800.0,129.36,129.71,129.36,129.71,6800.0
2010-08-10 15:00:00,129.72,129.92,129.57,129.84,11600.0,129.72,129.92,129.57,129.84,11600.0
2010-08-10 15:05:00,129.93,129.95,129.6,129.94,6600.0,129.93,129.95,129.6,129.94,6600.0
2010-08-10 15:10:00,129.87,129.88,129.13,129.13,11900.0,129.87,129.88,129.13,129.13,11900.0
2010-08-10 15:15:00,129.28,129.4,128.99,128.99,12700.0,129.28,129.4,128.99,128.99,12700.0
2010-08-10 15:20:00,129.08,129.33,128.97,129.15,6500.0,129.08,129.33,128.97,129.15,6500.0
2010-08-10 15:25:00,129.08,129.38,128.86,129.38,12300.0,129.08,129.38,128.86,129.38,12300.0
2010-08-10 15:30:00,129.38,129.64,129.15,129.55,16000.0,129.38,129.64,129.15,129.55,16000.0
2010-08-10 15:35:00,129.55,129.7,129.18,129.41,9800.0,129.55,129.7,129.18,129.41,9800.0
2010-08-10 15:40:00,129.43,129.68,129.36,129.59,9700.0,129.43,129.68,129.36,129.59,9700.0
2010-08-10 15:45:00,129.58,129.69,129.41,129.47,13500.0,129.58,129.69,129.41,129.47,13500.0
2010-08-10 15:50:00,129.46,129.5,129.03,129.26,20400.0,129.46,129.5,129.03,129.26,20400.0
2010-08-10 15:55:00,129.2,129.37,129.04,129.21,26700.0,129.2,129.37,129.04,129.21,26700.0
2010-08-11 09:30:00,126.56,127.89,126.22,127.48,70800.0,126.56,127.89,126.22,127.48,70800.0
2010-08-11 09:35:00,127.33,127.97,127.22,127.59,47600.0,127.33,127.97,127.22,127.59,47600.0
2010-08-11 09:40:00,127.43,127.87,127.33,127.66,27700.0,127.43,127.87,127.33,127.66,27700.0
2010-08-11 09:45:00,127.75,127.77,127.44,127.59,16000.0,127.75,127.77,127.44,127.59,16000.0
2010-08-11 09:50:00,127.62,127.77,127.43,127.63,49000.0,127.62,127.77,127.43,127.63,49000.0
2010-08-11 09:55:00,127.63,127.63,126.54,126.7,49400.0,127.63,127.63,126.54,126.7,49400.0
2010-08-11 10:00:00,126.6,127.0,126.46,126.85,27200.0,126.6,127.0,126.46,126.85,27200.0
2010-08-11 10:05:00,126.94,127.27,126.7,127.27,14800.0,126.94,127.27,126.7,127.27,14800.0
2010-08-11 10:10:00,127.27,127.34,126.96,126.96,25700.0,127.27,127.34,126.96,126.96,25700.0
2010-08-11 10:15:00,126.96,127.0,126.5,126.53,17100.0,126.96,127.0,126.5,126.53,17100.0
2010-08-11 10:20:00,126.51,126.83,126.5,126.8,21200.0,126.51,126.83,126.5,126.8,21200.0
2010-08-11 10:25:00,126.76,126.99,126.75,126.9,7400.0,126.76,126.99,126.75,126.9,7400.0
2010-08-11 10:30:00,126.88,126.94,126.56,126.65,22300.0,126.88,126.94,126.56,126.65,22300.0
2010-08-11 10:35:00,126.6,126.76,126.5,126.7,14800.0,126.6,126.76,126.5,126.7,14800.0
2010-08-11 10:40:00,126.75,126.93,126.42,126.61,25300.0,126.75,126.93,126.42,126.61,25300.0
2010-08-11 10:45:00,126.6,126.66,126.33,126.47,30100.0,126.6,126.66,126.33,126.47,30100.0
2010-08-11 10:50:00,126.41,126.57,126.04,126.07,44900.0,126.41,126.57,126.04,126.07,44900.0
2010-08-11 10:55:00,126.06,126.19,125.25,125.51,44300.0,126.06,126.19,125.25,125.51,44300.0
2010-08-11 11:00:00,125.5,125.61,125.08,125.25,41300.0,125.5,125.61,125.08,125.25,41300.0
2010-08-11 11:05:00,125.14,125.45,125.14,125.26,13200.0,125.14,125.45,125.14,125.26,13200.0
2010-08-11 11:10:00,125.22,125.28,124.47,124.48,64600.0,125.22,125.28,124.47,124.48,64600.0
2010-08-11 11:15:00,124.59,124.92,124.52,124.6,12400.0,124.59,124.92,124.52,124.6,12400.0
2010-08-11 11:20:00,124.7,124.97,124.51,124.8,17900.0,124.7,124.97,124.51,124.8,17900.0
2010-08-11 11:25:00,124.78,124.92,124.66,124.9,17500.0,124.78,124.92,124.66,124.9,17500.0
2010-08-11 11:30:00,124.88,125.0,124.67,124.82,13600.0,124.88,125.0,124.67,124.82,13600.0
2010-08-11 11:35:00,124.84,124.84,124.65,124.75,5600.0,124.84,124.84,124.65,124.75,5600.0
2010-08-11 11:40:00,124.77,124.88,124.65,124.78,11100.0,124.77,124.88,124.65,124.78,11100.0
2010-08-11 11:45:00,124.71,124.88,124.63,124.88,10100.0,124.71,124.88,124.63,124.88,10100.0
2010-08-11 11:50:00,124.88,125.0,124.69,124.75,8300.0,124.88,125.0,124.69,124.75,8300.0
2010-08-11 11:55:00,124.87,124.91,124.57,124.75,25500.0,124.87,124.91,124.57,124.75,25500.0
2010-08-11 12:00:00,124.76,124.76,124.6,124.76,20000.0,124.76,124.76,124.6,124.76,20000.0
2010-08-11 12:05:00,124.68,124.7,124.6,124.65,11000.0,124.68,124.7,124.6,124.65,11000.0
2010-08-11 12:10:00,124.7,124.7,124.63,124.65,3000.0,124.7,124.7,124.63,124.65,3000.0
2010-08-11 12:15:00,124.73,124.73,124.35,124.35,8100.0,124.73,124.73,124.35,124.35,8100.0
2010-08-11 12:20:00,124.36,124.68,124.36,124.67,16400.0,124.36,124.68,124.36,124.67,16400.0
2010-08-11 12:25:00,124.61,124.68,124.42,124.57,27400.0,124.61,124.68,124.42,124.57,27400.0
2010-08-11 12:30:00,124.56,124.69,124.51,124.53,6200.0,124.56,124.69,124.51,124.53,6200.0
2010-08-11 12:35:00,124.59,124.71,124.46,124.67,13100.0,124.59,124.71,124.46,124.67,13100.0
2010-08-11 12:40:00,124.63,124.63,124.42,124.5,20900.0,124.63,124.63,124.42,124.5,20900.0
2010-08-11 12:45:00,124.5,124.55,124.11,124.23,14400.0,124.5,124.55,124.11,124.23,14400.0
2010-08-11 12:50:00,124.12,124.25,124.11,124.12,2800.0,124.12,124.25,124.11,124.12,2800.0
2010-08-11 12:55:00,124.12,124.12,123.87,123.92,11000.0,124.12,124.12,123.87,123.92,11000.0
2010-08-11 13:00:00,123.94,124.27,123.89,124.21,13400.0,123.94,124.27,123.89,124.21,13400.0
2010-08-11 13:05:00,124.24,124.55,124.24,124.37,7000.0,124.24,124.55,124.24,124.37,7000.0
2010-08-11 13:10:00,124.37,124.79,124.35,124.79,11700.0,124.37,124.79,124.35,124.79,11700.0
2010-08-11 13:15:00,124.71,124.86,124.7,124.76,5600.0,124.71,124.86,124.7,124.76,5600.0
2010-08-11 13:20:00,124.77,124.81,124.5,124.58,14300.0,124.77,124.81,124.5,124.58,14300.0
2010-08-11 13:25:00,124.51,124.56,124.48,124.5,5200.0,124.51,124.56,124.48,124.5,5200.0
2010-08-11 13:30:00,124.51,124.56,124.28,124.28,8600.0,124.51,124.56,124.28,124.28,8600.0
2010-08-11 13:35:00,124.31,124.49,124.29,124.46,18700.0,124.31,124.49,124.29,124.46,18700.0
2010-08-11 13:40:00,124.5,124.7,124.5,124.5,15400.0,124.5,124.7,124.5,124.5,15400.0
2010-08-11 13:45:00,124.5,124.56,124.29,124.5,24300.0,124.5,124.56,124.29,124.5,24300.0
2010-08-11 13:50:00,124.51,124.55,124.28,124.47,9600.0,124.51,124.55,124.28,124.47,9600.0
2010-08-11 13:55:00,124.46,124.66,124.46,124.57,3800.0,124.46,124.66,124.46,124.57,3800.0
2010-08-11 14:00:00,124.56,124.77,124.54,124.69,2000.0,124.56,124.77,124.54,124.69,2000.0
2010-08-11 14:05:00,124.6,124.7,124.6,124.7,3400.0,124.6,124.7,124.6,124.7,3400.0
2010-08-11 14:10:00,124.64,124.9,124.64,124.85,4300.0,124.64,124.9,124.64,124.85,4300.0
2010-08-11 14:15:00,124.83,124.93,124.74,124.84,2800.0,124.83,124.93,124.74,124.84,2800.0
2010-08-11 14:20:00,124.91,125.1,124.75,124.8,8900.0,124.91,125.1,124.75,124.8,8900.0
2010-08-11 14:25:00,124.88,124.96,124.83,124.86,11500.0,124.88,124.96,124.83,124.86,11500.0
2010-08-11 14:30:00,124.8,124.89,124.78,124.83,9900.0,124.8,124.89,124.78,124.83,9900.0
2010-08-11 14:35:00,124.86,124.89,124.78,124.83,16200.0,124.86,124.89,124.78,124.83,16200.0
2010-08-11 14:40:00,124.81,124.88,124.65,124.74,15100.0,124.81,124.88,124.65,124.74,15100.0
2010-08-11 14:45:00,124.75,124.89,124.65,124.8,14800.0,124.75,124.89,124.65,124.8,14800.0
2010-08-11 14:50:00,124.8,124.85,124.56,124.72,21100.0,124.8,124.85,124.56,124.72,21100.0
2010-08-11 14:55:00,124.72,124.94,124.67,124.89,18100.0,124.72,124.94,124.67,124.89,18100.0
2010-08-11 15:00:00,124.92,124.92,124.59,124.74,7500.0,124.92,124.92,124.59,124.74,7500.0
2010-08-11 15:05:00,124.72,124.76,124.47,124.64,30100.0,124.72,124.76,124.47,124.64,30100.0
2010-08-11 15:10:00,124.66,124.78,124.63,124.69,4100.0,124.66,124.78,124.63,124.69,4100.0
2010-08-11 15:15:00,124.66,124.83,124.56,124.75,20300.0,124.66,124.83,124.56,124.75,20300.0
2010-08-11 15:20:00,124.68,125.08,124.68,125.08,43800.0,124.68,125.08,124.68,125.08,43800.0
2010-08-11 15:25:00,125.09,125.53,125.08,125.38,40500.0,125.09,125.53,125.08,125.38,40500.0
2010-08-11 15:30:00,125.43,125.95,125.4,125.75,37800.0,125.43,125.95,125.4,125.75,37800.0
2010-08-11 15:35:00,125.82,125.83,125.53,125.74,27200.0,125.82,125.83,125.53,125.74,27200.0
2010-08-11 15:40:00,125.74,125.88,125.11,125.33,40200.0,125.74,125.88,125.11,125.33,40200.0
2010-08-11 15:45:00,125.32,125.61,125.2,125.37,45300.0,125.32,125.61,125.2,125.37,45300.0
2010-08-11 15:50:00,125.37,125.49,125.25,125.43,71600.0,125.37,125.49,125.25,125.43,71600.0
2010-08-11 15:55:00,125.47,125.82,125.3,125.56,142000.0,125.47,125.82,125.3,125.56,142000.0
2010-08-12 09:30:00,123.01,123.54,123.01,123.35,28000.0,123.01,123.54,123.01,123.35,28000.0
2010-08-12 09:35:00,123.61,123.89,123.15,123.88,17800.0,123.61,123.89,123.15,123.88,17800.0
2010-08-12 09:40:00,123.88,124.96,123.76,124.79,34200.0,123.88,124.96,123.76,124.79,34200.0
2010-08-12 09:45:00,124.8,125.15,124.4,124.51,48200.0,124.8,125.15,124.4,124.51,48200.0
2010-08-12 09:50:00,124.52,124.81,123.45,123.68,44300.0,124.52,124.81,123.45,123.68,44300.0
2010-08-12 09:55:00,123.68,123.77,123.25,123.25,35800.0,123.68,123.77,123.25,123.25,35800.0
2010-08-12 10:00:00,123.21,124.17,123.2,123.85,36700.0,123.21,124.17,123.2,123.85,36700.0
2010-08-12 10:05:00,123.82,124.62,123.81,124.62,33200.0,123.82,124.62,123.81,124.62,33200.0
2010-08-12 10:10:00,124.54,124.85,124.29,124.29,31200.0,124.54,124.85,124.29,124.29,31200.0
2010-08-12 10:15:00,124.27,124.43,123.85,124.07,22000.0,124.27,124.43,123.85,124.07,22000.0
2010-08-12 10:20:00,124.0,124.29,123.99,124.04,24100.0,124.0,124.29,123.99,124.04,24100.0
2010-08-12 10:25:00,124.19,124.53,124.16,124.53,48800.0,124.19,124.53,124.16,124.53,48800.0
2010-08-12 10:30:00,124.47,124.51,123.93,123.94,41900.0,124.47,124.51,123.93,123.94,41900.0
2010-08-12 10:35:00,123.95,124.05,123.61,124.05,18800.0,123.95,124.05,123.61,124.05,18800.0
2010-08-12 10:40:00,123.98,124.46,123.98,124.44,15300.0,123.98,124.46,123.98,124.44,15300.0
2010-08-12 10:45:00,124.46,124.78,124.27,124.51,19300.0,124.46,124.78,124.27,124.51,19300.0
2010-08-12 10:50:00,124.49,124.71,124.35,124.71,9200.0,124.49,124.71,124.35,124.71,9200.0
2010-08-12 10:55:00,124.63,124.7,124.18,124.27,8100.0,124.63,124.7,124.18,124.27,8100.0
2010-08-12 11:00:00,124.27,124.41,124.16,124.25,15400.0,124.27,124.41,124.16,124.25,15400.0
2010-08-12 11:05:00,124.24,124.32,123.9,123.92,13600.0,124.24,124.32,123.9,123.92,13600.0
2010-08-12 11:10:00,123.85,123.97,123.74,123.91,7600.0,123.85,123.97,123.74,123.91,7600.0
2010-08-12 11:15:00,123.91,124.45,123.91,124.45,4100.0,123.91,124.45,123.91,124.45,4100.0
2010-08-12 11:20:00,124.48,124.52,124.24,124.24,9600.0,124.48,124.52,124.24,124.24,9600.0
2010-08-12 11:25:00,124.23,124.76,124.21,124.76,10900.0,124.23,124.76,124.21,124.76,10900.0
2010-08-12 11:30:00,124.77,124.9,124.77,124.88,8800.0,124.77,124.9,124.77,124.88,8800.0
2010-08-12 11:35:00,124.88,124.88,124.29,124.42,7700.0,124.88,124.88,124.29,124.42,7700.0
2010-08-12 11:40:00,124.46,124.5,124.25,124.31,4200.0,124.46,124.5,124.25,124.31,4200.0
2010-08-12 11:45:00,124.34,124.42,124.22,124.38,6200.0,124.34,124.42,124.22,124.38,6200.0
2010-08-12 11:50:00,124.39,124.49,124.3,124.49,3700.0,124.39,124.49,124.3,124.49,3700.0
2010-08-12 11:55:00,124.39,124.64,124.39,124.54,6400.0,124.39,124.64,124.39,124.54,6400.0
2010-08-12 12:00:00,124.54,124.54,124.2,124.26,4500.0,124.54,124.54,124.2,124.26,4500.0
2010-08-12 12:05:00,124.27,124.46,124.27,124.36,1800.0,124.27,124.46,124.27,124.36,1800.0
2010-08-12 12:10:00,124.4,124.67,124.4,124.52,11300.0,124.4,124.67,124.4,124.52,11300.0
2010-08-12 12:15:00,124.55,124.88,124.55,124.81,3100.0,124.55,124.88,124.55,124.81,3100.0
2010-08-12 12:20:00,124.79,124.88,124.62,124.87,7300.0,124.79,124.88,124.62,124.87,7300.0
2010-08-12 12:25:00,124.89,124.9,124.64,124.83,21900.0,124.89,124.9,124.64,124.83,21900.0
2010-08-12 12:30:00,124.83,124.91,124.79,124.85,7300.0,124.83,124.91,124.79,124.85,7300.0
2010-08-12 12:35:00,124.89,125.09,124.83,125.09,10000.0,124.89,125.09,124.83,125.09,10000.0
2010-08-12 12:40:00,125.06,125.14,124.97,125.06,11600.0,125.06,125.14,124.97,125.06,11600.0
2010-08-12 12:45:00,125.06,125.47,125.05,125.35,18900.0,125.06,125.47,125.05,125.35,18900.0
2010-08-12 12:50:00,125.28,125.47,125.27,125.41,5600.0,125.28,125.47,125.27,125.41,5600.0
2010-08-12 12:55:00,125.5,125.62,125.34,125.62,14000.0,125.5,125.62,125.34,125.62,14000.0
2010-08-12 13:00:00,125.56,125.72,125.42,125.62,14300.0,125.56,125.72,125.42,125.62,14300.0
2010-08-12 13:05:00,125.7,125.7,125.54,125.66,8700.0,125.7,125.7,125.54,125.66,8700.0
2010-08-12 13:10:00,125.61,125.66,125.42,125.53,6700.0,125.61,125.66,125.42,125.53,6700.0
2010-08-12 13:15:00,125.47,125.66,125.43,125.56,10900.0,125.47,125.66,125.43,125.56,10900.0
2010-08-12 13:20:00,125.44,125.75,125.44,125.53,12500.0,125.44,125.75,125.44,125.53,12500.0
2010-08-12 13:25:00,125.5,125.61,125.2,125.25,18400.0,125.5,125.61,125.2,125.25,18400.0
2010-08-12 13:30:00,125.25,125.39,125.1,125.16,7200.0,125.25,125.39,125.1,125.16,7200.0
2010-08-12 13:35:00,125.16,125.27,125.01,125.18,14800.0,125.16,125.27,125.01,125.18,14800.0
2010-08-12 13:40:00,125.2,125.26,125.01,125.26,15100.0,125.2,125.26,125.01,125.26,15100.0
2010-08-12 13:45:00,125.19,125.42,125.14,125.14,11200.0,125.19,125.42,125.14,125.14,11200.0
2010-08-12 13:50:00,125.2,125.3,124.9,124.9,6800.0,125.2,125.3,124.9,124.9,6800.0
2010-08-12 13:55:00,124.93,125.17,124.93,124.99,4900.0,124.93,125.17,124.93,124.99,4900.0
2010-08-12 14:00:00,124.96,125.04,124.8,124.8,4300.0,124.96,125.04,124.8,124.8,4300.0
2010-08-12 14:05:00,124.9,124.99,124.81,124.95,4900.0,124.9,124.99,124.81,124.95,4900.0
2010-08-12 14:10:00,124.96,125.12,124.96,125.11,2800.0,124.96,125.12,124.96,125.11,2800.0
2010-08-12 14:15:00,125.02,125.07,124.94,124.94,1800.0,125.02,125.07,124.94,124.94,1800.0
2010-08-12 14:20:00,124.95,125.01,124.71,124.82,5500.0,124.95,125.01,124.71,124.82,5500.0
2010-08-12 14:25:00,124.82,124.97,124.73,124.95,3200.0,124.82,124.97,124.73,124.95,3200.0
2010-08-12 14:30:00,124.93,124.97,124.8,124.85,4300.0,124.93,124.97,124.8,124.85,4300.0
2010-08-12 14:35:00,124.84,124.88,124.5,124.68,8200.0,124.84,124.88,124.5,124.68,8200.0
2010-08-12 14:40:00,124.64,124.93,124.63,124.92,5100.0,124.64,124.93,124.63,124.92,5100.0
2010-08-12 14:45:00,124.81,124.91,124.6,124.73,10100.0,124.81,124.91,124.6,124.73,10100.0
2010-08-12 14:50:00,124.64,125.09,124.64,125.09,5800.0,124.64,125.09,124.64,125.09,5800.0
2010-08-12 14:55:00,125.04,125.08,124.73,124.73,7300.0,125.04,125.08,124.73,124.73,7300.0
2010-08-12 15:00:00,124.8,125.35,124.8,125.33,13300.0,124.8,125.35,124.8,125.33,13300.0
2010-08-12 15:05:00,125.21,125.32,125.06,125.32,9200.0,125.21,125.32,125.06,125.32,9200.0
2010-08-12 15:10:00,125.31,125.67,125.28,125.54,10700.0,125.31,125.67,125.28,125.54,10700.0
2010-08-12 15:15:00,125.55,125.66,125.12,125.24,18000.0,125.55,125.66,125.12,125.24,18000.0
2010-08-12 15:20:00,125.16,125.23,124.99,125.02,22400.0,125.16,125.23,124.99,125.02,22400.0
2010-08-12 15:25:00,125.0,125.02,124.76,124.86,19700.0,125.0,125.02,124.76,124.86,19700.0
2010-08-12 15:30:00,124.86,125.28,124.78,125.09,25200.0,124.86,125.28,124.78,125.09,25200.0
2010-08-12 15:35:00,125.07,125.11,124.76,124.87,22300.0,125.07,125.11,124.76,124.87,22300.0
2010-08-12 15:40:00,124.83,124.9,124.48,124.69,47600.0,124.83,124.9,124.48,124.69,47600.0
2010-08-12 15:45:00,124.69,124.78,124.43,124.68,29900.0,124.69,124.78,124.43,124.68,29900.0
2010-08-12 15:50:00,124.68,124.7,124.37,124.47,38800.0,124.68,124.7,124.37,124.47,38800.0
2010-08-12 15:55:00,124.46,124.65,124.2,124.65,83400.0,124.46,124.65,124.2,124.65,83400.0
2010-08-13 09:30:00,124.07,125.11,124.07,125.0,12500.0,124.07,125.11,124.07,125.0,12500.0
2010-08-13 09:35:00,124.92,125.1,124.7,124.74,6200.0,124.92,125.1,124.7,124.74,6200.0
2010-08-13 09:40:00,124.93,125.11,124.58,124.84,8700.0,124.93,125.11,124.58,124.84,8700.0
2010-08-13 09:45:00,124.83,124.99,124.45,124.87,20200.0,124.83,124.99,124.45,124.87,20200.0
2010-08-13 09:50:00,124.98,125.0,124.72,124.88,9000.0,124.98,125.0,124.72,124.88,9000.0
2010-08-13 09:55:00,124.87,125.99,124.87,125.86,29000.0,124.87,125.99,124.87,125.86,29000.0
2010-08-13 10:00:00,125.86,126.3,125.73,126.29,23600.0,125.86,126.3,125.73,126.29,23600.0
2010-08-13 10:05:00,126.31,126.85,126.25,126.77,18300.0,126.31,126.85,126.25,126.77,18300.0
2010-08-13 10:10:00,126.68,126.79,126.05,126.05,13900.0,126.68,126.79,126.05,126.05,13900.0
2010-08-13 10:15:00,126.13,126.33,125.64,125.64,8400.0,126.13,126.33,125.64,125.64,8400.0
2010-08-13 10:20:00,125.61,126.01,125.45,126.0,12400.0,125.61,126.01,125.45,126.0,12400.0
2010-08-13 10:25:00,125.85,126.05,125.64,126.05,6600.0,125.85,126.05,125.64,126.05,6600.0
2010-08-13 10:30:00,126.05,126.17,125.58,125.82,12700.0,126.05,126.17,125.58,125.82,12700.0
2010-08-13 10:35:00,125.77,126.4,125.77,126.4,6600.0,125.77,126.4,125.77,126.4,6600.0
2010-08-13 10:40:00,126.39,126.4,125.99,125.99,7800.0,126.39,126.4,125.99,125.99,7800.0
2010-08-13 10:45:00,125.99,125.99,125.5,125.5,8100.0,125.99,125.99,125.5,125.5,8100.0
2010-08-13 10:50:00,125.64,125.68,125.13,125.17,5600.0,125.64,125.68,125.13,125.17,5600.0
2010-08-13 10:55:00,125.26,125.99,125.2,125.99,11400.0,125.26,125.99,125.2,125.99,11400.0
2010-08-13 11:00:00,125.95,125.97,125.74,125.85,4700.0,125.95,125.97,125.74,125.85,4700.0
2010-08-13 11:05:00,125.89,126.06,125.89,125.95,2200.0,125.89,126.06,125.89,125.95,2200.0
2010-08-13 11:10:00,125.85,125.85,125.32,125.61,15100.0,125.85,125.85,125.32,125.61,15100.0
2010-08-13 11:15:00,125.63,125.72,125.54,125.55,7200.0,125.63,125.72,125.54,125.55,7200.0
2010-08-13 11:20:00,125.54,125.68,125.24,125.4,5100.0,125.54,125.68,125.24,125.4,5100.0
2010-08-13 11:25:00,125.46,125.46,125.15,125.22,4800.0,125.46,125.46,125.15,125.22,4800.0
2010-08-13 11:30:00,125.15,125.2,125.0,125.1,4700.0,125.15,125.2,125.0,125.1,4700.0
2010-08-13 11:35:00,125.1,125.1,124.82,124.87,5200.0,125.1,125.1,124.82,124.87,5200.0
2010-08-13 11:40:00,124.97,125.23,124.97,125.1,4400.0,124.97,125.23,124.97,125.1,4400.0
2010-08-13 11:45:00,125.1,125.3,125.09,125.3,3100.0,125.1,125.3,125.09,125.3,3100.0
2010-08-13 11:50:00,125.25,125.29,125.0,125.09,5200.0,125.25,125.29,125.0,125.09,5200.0
2010-08-13 11:55:00,125.19,125.44,125.16,125.24,7900.0,125.19,125.44,125.16,125.24,7900.0
2010-08-13 12:00:00,125.25,125.42,125.25,125.34,9000.0,125.25,125.42,125.25,125.34,9000.0
2010-08-13 12:05:00,125.45,125.67,125.45,125.67,7300.0,125.45,125.67,125.45,125.67,7300.0
2010-08-13 12:10:00,125.7,125.75,125.64,125.64,3200.0,125.7,125.75,125.64,125.64,3200.0
2010-08-13 12:15:00,125.69,125.69,125.44,125.64,6900.0,125.69,125.69,125.44,125.64,6900.0
2010-08-13 12:20:00,125.68,125.91,125.65,125.9,3400.0,125.68,125.91,125.65,125.9,3400.0
2010-08-13 12:25:00,125.83,126.02,125.81,125.98,5100.0,125.83,126.02,125.81,125.98,5100.0
2010-08-13 12:30:00,125.95,125.97,125.7,125.8,4200.0,125.95,125.97,125.7,125.8,4200.0
2010-08-13 12:35:00,125.86,125.91,125.73,125.73,6400.0,125.86,125.91,125.73,125.73,6400.0
2010-08-13 12:40:00,125.82,126.0,125.81,125.88,9300.0,125.82,126.0,125.81,125.88,9300.0
2010-08-13 12:45:00,125.92,126.15,125.92,126.13,6300.0,125.92,126.15,125.92,126.13,6300.0
2010-08-13 12:50:00,126.11,126.15,126.04,126.12,4300.0,126.11,126.15,126.04,126.12,4300.0
2010-08-13 12:55:00,126.14,126.25,126.06,126.23,3600.0,126.14,126.25,126.06,126.23,3600.0
2010-08-13 13:00:00,126.2,126.25,126.09,126.16,3800.0,126.2,126.25,126.09,126.16,3800.0
2010-08-13 13:05:00,126.11,126.11,125.88,125.9,4600.0,126.11,126.11,125.88,125.9,4600.0
2010-08-13 13:10:00,125.89,126.06,125.88,126.05,2800.0,125.89,126.06,125.88,126.05,2800.0
2010-08-13 13:15:00,126.05,126.13,125.98,125.98,2300.0,126.05,126.13,125.98,125.98,2300.0
2010-08-13 13:20:00,126.0,126.01,125.74,125.74,2700.0,126.0,126.01,125.74,125.74,2700.0
2010-08-13 13:25:00,125.73,125.97,125.71,125.86,5100.0,125.73,125.97,125.71,125.86,5100.0
2010-08-13 13:30:00,125.88,125.88,125.65,125.76,2400.0,125.88,125.88,125.65,125.76,2400.0
2010-08-13 13:35:00,125.67,125.78,125.57,125.78,4500.0,125.67,125.78,125.57,125.78,4500.0
2010-08-13 13:40:00,125.79,125.92,125.72,125.72,1300.0,125.79,125.92,125.72,125.72,1300.0
2010-08-13 13:45:00,125.75,125.92,125.72,125.73,3700.0,125.75,125.92,125.72,125.73,3700.0
2010-08-13 13:50:00,125.8,125.82,125.66,125.67,1500.0,125.8,125.82,125.66,125.67,1500.0
2010-08-13 13:55:00,125.58,125.59,125.48,125.49,4000.0,125.58,125.59,125.48,125.49,4000.0
2010-08-13 14:00:00,125.42,125.42,125.17,125.31,8100.0,125.42,125.42,125.17,125.31,8100.0
2010-08-13 14:05:00,125.29,125.49,125.29,125.38,3100.0,125.29,125.49,125.29,125.38,3100.0
2010-08-13 14:10:00,125.41,125.51,125.16,125.17,5200.0,125.41,125.51,125.16,125.17,5200.0
2010-08-13 14:15:00,125.18,125.18,124.97,124.97,8200.0,125.18,125.18,124.97,124.97,8200.0
2010-08-13 14:20:00,124.95,125.03,124.76,124.97,8400.0,124.95,125.03,124.76,124.97,8400.0
2010-08-13 14:25:00,124.99,125.1,124.76,125.1,4700.0,124.99,125.1,124.76,125.1,4700.0
2010-08-13 14:30:00,125.08,125.12,124.95,124.95,6300.0,125.08,125.12,124.95,124.95,6300.0
2010-08-13 14:35:00,124.89,124.89,124.71,124.8,5800.0,124.89,124.89,124.71,124.8,5800.0
2010-08-13 14:40:00,124.73,124.93,124.73,124.85,1900.0,124.73,124.93,124.73,124.85,1900.0
2010-08-13 14:45:00,124.85,124.86,124.59,124.59,6500.0,124.85,124.86,124.59,124.59,6500.0
2010-08-13 14:50:00,124.59,124.88,124.5,124.54,13400.0,124.59,124.88,124.5,124.54,13400.0
2010-08-13 14:55:00,124.54,124.95,124.51,124.95,6400.0,124.54,124.95,124.51,124.95,6400.0
2010-08-13 15:00:00,124.85,125.12,124.85,124.99,8600.0,124.85,125.12,124.85,124.99,8600.0
2010-08-13 15:05:00,124.97,125.19,124.89,125.19,7200.0,124.97,125.19,124.89,125.19,7200.0
2010-08-13 15:10:00,125.11,125.35,125.11,125.2,8600.0,125.11,125.35,125.11,125.2,8600.0
2010-08-13 15:15:00,125.24,125.31,125.18,125.25,5500.0,125.24,125.31,125.18,125.25,5500.0
2010-08-13 15:20:00,125.25,125.52,125.25,125.3,7400.0,125.25,125.52,125.25,125.3,7400.0
2010-08-13 15:25:00,125.3,125.3,125.05,125.1,8300.0,125.3,125.3,125.05,125.1,8300.0
2010-08-13 15:30:00,125.05,125.19,124.9,125.06,17300.0,125.05,125.19,124.9,125.06,17300.0
2010-08-13 15:35:00,125.06,125.07,124.85,124.97,21600.0,125.06,125.07,124.85,124.97,21600.0
2010-08-13 15:40:00,125.0,125.11,124.86,124.89,14700.0,125.0,125.11,124.86,124.89,14700.0
2010-08-13 15:45:00,124.87,124.9,124.53,124.69,23100.0,124.87,124.9,124.53,124.69,23100.0
2010-08-13 15:50:00,124.69,124.86,124.56,124.76,32800.0,124.69,124.86,124.56,124.76,32800.0
2010-08-13 15:55:00,124.75,124.77,124.5,124.52,37300.0,124.75,124.77,124.5,124.52,37300.0
2010-08-16 09:30:00,123.91,123.91,122.48,123.37,30600.0,123.91,123.91,122.48,123.37,30600.0
2010-08-16 09:35:00,123.32,124.27,123.14,124.0,14900.0,123.32,124.27,123.14,124.0,14900.0
2010-08-16 09:40:00,124.19,124.98,124.06,124.94,8200.0,124.19,124.98,124.06,124.94,8200.0
2010-08-16 09:45:00,124.91,125.39,124.85,125.18,10800.0,124.91,125.39,124.85,125.18,10800.0
2010-08-16 09:50:00,125.13,125.13,124.44,124.53,11700.0,125.13,125.13,124.44,124.53,11700.0
2010-08-16 09:55:00,124.47,124.85,124.4,124.85,2600.0,124.47,124.85,124.4,124.85,2600.0
2010-08-16 10:00:00,124.69,125.16,124.53,125.01,8800.0,124.69,125.16,124.53,125.01,8800.0
2010-08-16 10:05:00,125.09,125.49,125.08,125.21,6300.0,125.09,125.49,125.08,125.21,6300.0
2010-08-16 10:10:00,125.21,125.4,124.97,125.0,10900.0,125.21,125.4,124.97,125.0,10900.0
2010-08-16 10:15:00,124.97,125.76,124.97,125.63,14000.0,124.97,125.76,124.97,125.63,14000.0
2010-08-16 10:20:00,125.63,125.65,125.19,125.56,5200.0,125.63,125.65,125.19,125.56,5200.0
2010-08-16 10:25:00,125.56,125.68,125.45,125.49,12700.0,125.56,125.68,125.45,125.49,12700.0
2010-08-16 10:30:00,125.46,125.76,125.46,125.73,4600.0,125.46,125.76,125.46,125.73,4600.0
2010-08-16 10:35:00,125.66,125.98,125.61,125.95,10600.0,125.66,125.98,125.61,125.95,10600.0
2010-08-16 10:40:00,125.98,125.99,125.87,125.93,7800.0,125.98,125.99,125.87,125.93,7800.0
2010-08-16 10:45:00,125.88,125.98,125.8,125.83,4800.0,125.88,125.98,125.8,125.83,4800.0
2010-08-16 10:50:00,125.75,125.8,125.52,125.57,9600.0,125.75,125.8,125.52,125.57,9600.0
2010-08-16 10:55:00,125.57,125.78,125.57,125.67,6100.0,125.57,125.78,125.57,125.67,6100.0
2010-08-16 11:00:00,125.76,125.76,125.19,125.2,7500.0,125.76,125.76,125.19,125.2,7500.0
2010-08-16 11:05:00,125.14,125.41,125.0,125.01,6500.0,125.14,125.41,125.0,125.01,6500.0
2010-08-16 11:10:00,124.97,125.34,124.94,125.27,5000.0,124.97,125.34,124.94,125.27,5000.0
2010-08-16 11:15:00,125.38,125.38,125.07,125.24,4100.0,125.38,125.38,125.07,125.24,4100.0
2010-08-16 11:20:00,125.37,125.38,125.01,125.13,5600.0,125.37,125.38,125.01,125.13,5600.0
2010-08-16 11:25:00,125.15,125.35,125.02,125.29,3400.0,125.15,125.35,125.02,125.29,3400.0
2010-08-16 11:30:00,125.28,125.42,125.25,125.38,5500.0,125.28,125.42,125.25,125.38,5500.0
2010-08-16 11:35:00,125.43,125.73,125.43,125.66,4300.0,125.43,125.73,125.43,125.66,4300.0
2010-08-16 11:40:00,125.62,125.78,125.57,125.61,3300.0,125.62,125.78,125.57,125.61,3300.0
2010-08-16 11:45:00,125.6,125.6,125.47,125.5,3200.0,125.6,125.6,125.47,125.5,3200.0
2010-08-16 11:50:00,125.53,125.68,125.52,125.63,4600.0,125.53,125.68,125.52,125.63,4600.0
2010-08-16 11:55:00,125.62,125.74,125.59,125.65,4400.0,125.62,125.74,125.59,125.65,4400.0
2010-08-16 12:00:00,125.67,125.76,125.53,125.69,7600.0,125.67,125.76,125.53,125.69,7600.0
2010-08-16 12:05:00,125.69,125.75,125.64,125.72,3400.0,125.69,125.75,125.64,125.72,3400.0
2010-08-16 12:10:00,125.72,125.82,125.65,125.81,4000.0,125.72,125.82,125.65,125.81,4000.0
2010-08-16 12:15:00,125.8,125.81,125.72,125.73,3900.0,125.8,125.81,125.72,125.73,3900.0
2010-08-16 12:20:00,125.85,125.9,125.84,125.88,900.0,125.85,125.9,125.84,125.88,900.0
2010-08-16 12:25:00,125.93,125.98,125.75,125.97,6600.0,125.93,125.98,125.75,125.97,6600.0
2010-08-16 12:30:00,125.98,126.11,125.84,126.11,8800.0,125.98,126.11,125.84,126.11,8800.0
2010-08-16 12:35:00,126.09,126.4,126.08,126.2,10700.0,126.09,126.4,126.08,126.2,10700.0
2010-08-16 12:40:00,126.25,126.4,126.2,126.31,7500.0,126.25,126.4,126.2,126.31,7500.0
2010-08-16 12:45:00,126.34,126.37,126.2,126.31,4900.0,126.34,126.37,126.2,126.31,4900.0
2010-08-16 12:50:00,126.34,126.34,126.08,126.16,4300.0,126.34,126.34,126.08,126.16,4300.0
2010-08-16 12:55:00,126.12,126.13,125.98,126.07,5400.0,126.12,126.13,125.98,126.07,5400.0
2010-08-16 13:00:00,126.16,126.28,126.02,126.02,2600.0,126.16,126.28,126.02,126.02,2600.0
2010-08-16 13:05:00,125.97,126.1,125.9,126.04,7600.0,125.97,126.1,125.9,126.04,7600.0
2010-08-16 13:10:00,126.03,126.05,125.95,125.95,1000.0,126.03,126.05,125.95,125.95,1000.0
2010-08-16 13:15:00,125.93,125.93,125.9,125.9,900.0,125.93,125.93,125.9,125.9,900.0
2010-08-16 13:20:00,125.9,126.06,125.83,125.99,3900.0,125.9,126.06,125.83,125.99,3900.0
2010-08-16 13:25:00,125.96,125.98,125.81,125.81,7600.0,125.96,125.98,125.81,125.81,7600.0
2010-08-16 13:30:00,125.74,125.84,125.71,125.71,12200.0,125.74,125.84,125.71,125.71,12200.0
2010-08-16 13:35:00,125.7,125.82,125.61,125.75,11800.0,125.7,125.82,125.61,125.75,11800.0
2010-08-16 13:40:00,125.77,125.77,125.65,125.65,700.0,125.77,125.77,125.65,125.65,700.0
2010-08-16 13:45:00,125.61,125.69,125.51,125.54,3900.0,125.61,125.69,125.51,125.54,3900.0
2010-08-16 13:50:00,125.57,125.57,125.27,125.36,3000.0,125.57,125.57,125.27,125.36,3000.0
2010-08-16 13:55:00,125.29,125.4,125.27,125.36,1900.0,125.29,125.4,125.27,125.36,1900.0
2010-08-16 14:00:00,125.44,125.55,125.38,125.4,5100.0,125.44,125.55,125.38,125.4,5100.0
2010-08-16 14:05:00,125.41,125.41,125.07,125.13,11600.0,125.41,125.41,125.07,125.13,11600.0
2010-08-16 14:10:00,125.06,125.14,124.91,125.08,5600.0,125.06,125.14,124.91,125.08,5600.0
2010-08-16 14:15:00,125.15,125.2,125.12,125.12,800.0,125.15,125.2,125.12,125.12,800.0
2010-08-16 14:20:00,125.25,125.32,125.22,125.22,4300.0,125.25,125.32,125.22,125.22,4300.0
2010-08-16 14:25:00,125.17,125.26,125.17,125.26,500.0,125.17,125.26,125.17,125.26,500.0
2010-08-16 14:30:00,125.33,125.37,125.05,125.05,4500.0,125.33,125.37,125.05,125.05,4500.0
2010-08-16 14:35:00,125.07,125.2,125.01,125.11,3400.0,125.07,125.2,125.01,125.11,3400.0
2010-08-16 14:40:00,125.11,125.11,124.99,125.11,5100.0,125.11,125.11,124.99,125.11,5100.0
2010-08-16 14:45:00,125.17,125.49,125.17,125.47,14300.0,125.17,125.49,125.17,125.47,14300.0
2010-08-16 14:50:00,125.37,125.37,124.67,124.82,10500.0,125.37,125.37,124.67,124.82,10500.0
2010-08-16 14:55:00,124.84,124.98,124.72,124.81,2200.0,124.84,124.98,124.72,124.81,2200.0
2010-08-16 15:00:00,124.81,125.1,124.75,124.75,21300.0,124.81,125.1,124.75,124.75,21300.0
2010-08-16 15:05:00,124.86,124.86,124.59,124.81,7600.0,124.86,124.86,124.59,124.81,7600.0
2010-08-16 15:10:00,124.75,124.75,124.3,124.43,8200.0,124.75,124.75,124.3,124.43,8200.0
2010-08-16 15:15:00,124.44,124.62,124.44,124.51,4300.0,124.44,124.62,124.44,124.51,4300.0
2010-08-16 15:20:00,124.62,124.66,124.42,124.55,5700.0,124.62,124.66,124.42,124.55,5700.0
2010-08-16 15:25:00,124.64,124.86,124.56,124.73,5500.0,124.64,124.86,124.56,124.73,5500.0
2010-08-16 15:30:00,124.69,124.85,124.59,124.68,7700.0,124.69,124.85,124.59,124.68,7700.0
2010-08-16 15:35:00,124.74,125.13,124.71,124.99,15800.0,124.74,125.13,124.71,124.99,15800.0
2010-08-16 15:40:00,124.94,125.28,124.94,125.24,13100.0,124.94,125.28,124.94,125.24,13100.0
2010-08-16 15:45:00,125.26,125.4,125.05,125.09,19500.0,125.26,125.4,125.05,125.09,19500.0
2010-08-16 15:50:00,125.07,125.3,125.03,125.26,17900.0,125.07,125.3,125.03,125.26,17900.0
2010-08-16 15:55:00,125.26,125.31,124.99,125.05,16000.0,125.26,125.31,124.99,125.05,16000.0
2010-08-17 09:30:00,127.41,127.41,125.11,125.3,36400.0,127.41,127.41,125.11,125.3,36400.0
2010-08-17 09:35:00,125.14,125.95,125.13,125.95,21600.0,125.14,125.95,125.13,125.95,21600.0
2010-08-17 09:40:00,125.9,125.93,125.14,125.47,12200.0,125.9,125.93,125.14,125.47,12200.0
2010-08-17 09:45:00,125.45,125.55,125.17,125.47,13900.0,125.45,125.55,125.17,125.47,13900.0
2010-08-17 09:50:00,125.48,125.65,125.32,125.4,7200.0,125.48,125.65,125.32,125.4,7200.0
2010-08-17 09:55:00,125.37,125.4,125.0,125.0,20600.0,125.37,125.4,125.0,125.0,20600.0
2010-08-17 10:00:00,125.0,125.29,124.89,124.92,18300.0,125.0,125.29,124.89,124.92,18300.0
2010-08-17 10:05:00,124.95,125.3,124.95,125.21,9700.0,124.95,125.3,124.95,125.21,9700.0
2010-08-17 10:10:00,125.2,125.44,125.1,125.25,11300.0,125.2,125.44,125.1,125.25,11300.0
2010-08-17 10:15:00,125.29,125.45,125.25,125.32,6900.0,125.29,125.45,125.25,125.32,6900.0
2010-08-17 10:20:00,125.32,125.36,125.11,125.23,19700.0,125.32,125.36,125.11,125.23,19700.0
2010-08-17 10:25:00,125.23,125.23,124.9,125.05,11300.0,125.23,125.23,124.9,125.05,11300.0
2010-08-17 10:30:00,125.11,125.19,125.04,125.11,10100.0,125.11,125.19,125.04,125.11,10100.0
2010-08-17 10:35:00,125.1,125.29,124.94,125.29,17000.0,125.1,125.29,124.94,125.29,17000.0
2010-08-17 10:40:00,125.35,125.38,125.26,125.3,10400.0,125.35,125.38,125.26,125.3,10400.0
2010-08-17 10:45:00,125.26,125.61,125.26,125.53,32200.0,125.26,125.61,125.26,125.53,32200.0
2010-08-17 10:50:00,125.59,125.88,125.59,125.73,31700.0,125.59,125.88,125.59,125.73,31700.0
2010-08-17 10:55:00,125.8,125.93,125.68,125.73,19000.0,125.8,125.93,125.68,125.73,19000.0
2010-08-17 11:00:00,125.71,125.88,125.55,125.75,8200.0,125.71,125.88,125.55,125.75,8200.0
2010-08-17 11:05:00,125.78,126.1,125.77,126.07,13700.0,125.78,126.1,125.77,126.07,13700.0
2010-08-17 11:10:00,126.03,126.7,126.03,126.69,16600.0,126.03,126.7,126.03,126.69,16600.0
2010-08-17 11:15:00,126.69,126.89,126.5,126.75,25400.0,126.69,126.89,126.5,126.75,25400.0
2010-08-17 11:20:00,126.7,126.85,126.7,126.74,10000.0,126.7,126.85,126.7,126.74,10000.0
2010-08-17 11:25:00,126.75,126.8,126.63,126.63,4400.0,126.75,126.8,126.63,126.63,4400.0
2010-08-17 11:30:00,126.73,126.91,126.6,126.74,10700.0,126.73,126.91,126.6,126.74,10700.0
2010-08-17 11:35:00,126.81,126.97,126.8,126.8,10300.0,126.81,126.97,126.8,126.8,10300.0
2010-08-17 11:40:00,126.87,126.97,126.78,126.88,5100.0,126.87,126.97,126.78,126.88,5100.0
2010-08-17 11:45:00,126.88,126.98,126.86,126.92,8600.0,126.88,126.98,126.86,126.92,8600.0
2010-08-17 11:50:00,126.92,127.0,126.92,126.98,5900.0,126.92,127.0,126.92,126.98,5900.0
2010-08-17 11:55:00,126.95,127.0,126.9,126.92,4300.0,126.95,127.0,126.9,126.92,4300.0
2010-08-17 12:00:00,126.89,126.97,126.85,126.92,14100.0,126.89,126.97,126.85,126.92,14100.0
2010-08-17 12:05:00,126.91,126.91,126.52,126.6,5700.0,126.91,126.91,126.52,126.6,5700.0
2010-08-17 12:10:00,126.54,126.65,126.54,126.64,3500.0,126.54,126.65,126.54,126.64,3500.0
2010-08-17 12:15:00,126.61,126.71,126.53,126.53,3400.0,126.61,126.71,126.53,126.53,3400.0
2010-08-17 12:20:00,126.55,126.75,126.51,126.75,3700.0,126.55,126.75,126.51,126.75,3700.0
2010-08-17 12:25:00,126.75,126.8,126.66,126.66,10000.0,126.75,126.8,126.66,126.66,10000.0
2010-08-17 12:30:00,126.74,126.8,126.63,126.8,16100.0,126.74,126.8,126.63,126.8,16100.0
2010-08-17 12:35:00,126.83,127.0,126.7,126.96,11000.0,126.83,127.0,126.7,126.96,11000.0
2010-08-17 12:40:00,126.99,127.0,126.95,126.96,1100.0,126.99,127.0,126.95,126.96,1100.0
2010-08-17 12:45:00,126.96,127.11,126.92,127.11,6800.0,126.96,127.11,126.92,127.11,6800.0
2010-08-17 12:50:00,127.03,127.08,126.94,127.0,4000.0,127.03,127.08,126.94,127.0,4000.0
2010-08-17 12:55:00,127.02,127.04,126.85,126.85,13800.0,127.02,127.04,126.85,126.85,13800.0
2010-08-17 13:00:00,126.8,126.99,126.8,126.89,13000.0,126.8,126.99,126.8,126.89,13000.0
2010-08-17 13:05:00,126.86,126.95,126.86,126.95,1200.0,126.86,126.95,126.86,126.95,1200.0
2010-08-17 13:10:00,126.95,126.99,126.85,126.99,3300.0,126.95,126.99,126.85,126.99,3300.0
2010-08-17 13:15:00,127.02,127.31,126.96,127.27,11300.0,127.02,127.31,126.96,127.27,11300.0
2010-08-17 13:20:00,127.24,127.31,127.09,127.13,7400.0,127.24,127.31,127.09,127.13,7400.0
2010-08-17 13:25:00,127.17,127.31,127.17,127.31,11900.0,127.17,127.31,127.17,127.31,11900.0
2010-08-17 13:30:00,127.31,127.31,127.09,127.19,22700.0,127.31,127.31,127.09,127.19,22700.0
2010-08-17 13:35:00,127.18,127.24,127.18,127.24,10500.0,127.18,127.24,127.18,127.24,10500.0
2010-08-17 13:40:00,127.24,127.34,127.21,127.29,9300.0,127.24,127.34,127.21,127.29,9300.0
2010-08-17 13:45:00,127.25,127.3,127.2,127.2,3500.0,127.25,127.3,127.2,127.2,3500.0
2010-08-17 13:50:00,127.19,127.23,126.83,126.83,13200.0,127.19,127.23,126.83,126.83,13200.0
2010-08-17 13:55:00,126.88,127.06,126.85,126.99,5600.0,126.88,127.06,126.85,126.99,5600.0
2010-08-17 14:00:00,127.0,127.04,127.0,127.02,1100.0,127.0,127.04,127.0,127.02,1100.0
2010-08-17 14:05:00,127.02,127.07,126.91,126.91,4400.0,127.02,127.07,126.91,126.91,4400.0
2010-08-17 14:10:00,126.97,127.1,126.93,126.93,6200.0,126.97,127.1,126.93,126.93,6200.0
2010-08-17 14:15:00,126.92,126.92,126.7,126.85,7200.0,126.92,126.92,126.7,126.85,7200.0
2010-08-17 14:20:00,126.76,126.9,126.75,126.79,4500.0,126.76,126.9,126.75,126.79,4500.0
2010-08-17 14:25:00,126.84,126.85,126.77,126.82,3600.0,126.84,126.85,126.77,126.82,3600.0
2010-08-17 14:30:00,126.85,126.89,126.77,126.78,5000.0,126.85,126.89,126.77,126.78,5000.0
2010-08-17 14:35:00,126.74,126.87,126.73,126.79,4700.0,126.74,126.87,126.73,126.79,4700.0
2010-08-17 14:40:00,126.71,126.86,126.69,126.84,3300.0,126.71,126.86,126.69,126.84,3300.0
2010-08-17 14:45:00,126.76,126.76,126.62,126.68,6100.0,126.76,126.76,126.62,126.68,6100.0
2010-08-17 14:50:00,126.61,126.74,126.56,126.74,6100.0,126.61,126.74,126.56,126.74,6100.0
2010-08-17 14:55:00,126.74,126.74,126.54,126.71,28400.0,126.74,126.74,126.54,126.71,28400.0
2010-08-17 15:00:00,126.66,126.7,126.45,126.54,5400.0,126.66,126.7,126.45,126.54,5400.0
2010-08-17 15:05:00,126.49,126.6,126.3,126.5,12200.0,126.49,126.6,126.3,126.5,12200.0
2010-08-17 15:10:00,126.46,126.53,126.34,126.47,6800.0,126.46,126.53,126.34,126.47,6800.0
2010-08-17 15:15:00,126.47,126.55,126.29,126.37,5000.0,126.47,126.55,126.29,126.37,5000.0
2010-08-17 15:20:00,126.39,126.7,126.36,126.7,8400.0,126.39,126.7,126.36,126.7,8400.0
2010-08-17 15:25:00,126.64,126.64,126.42,126.5,9600.0,126.64,126.64,126.42,126.5,9600.0
2010-08-17 15:30:00,126.51,126.51,126.25,126.28,15700.0,126.51,126.51,126.25,126.28,15700.0
2010-08-17 15:35:00,126.22,126.25,126.0,126.11,12900.0,126.22,126.25,126.0,126.11,12900.0
2010-08-17 15:40:00,126.1,126.19,125.91,126.12,21100.0,126.1,126.19,125.91,126.12,21100.0
2010-08-17 15:45:00,126.09,126.12,125.9,125.96,33000.0,126.09,126.12,125.9,125.96,33000.0
2010-08-17 15:50:00,126.01,126.16,125.87,125.92,43600.0,126.01,126.16,125.87,125.92,43600.0
2010-08-17 15:55:00,125.86,126.02,125.71,125.88,59900.0,125.86,126.02,125.71,125.88,59900.0
2010-08-18 09:30:00,126.47,126.8,126.09,126.39,22800.0,126.47,126.8,126.09,126.39,22800.0
2010-08-18 09:35:00,126.18,126.61,126.15,126.35,14500.0,126.18,126.61,126.15,126.35,14500.0
2010-08-18 09:40:00,126.58,126.58,125.89,125.89,11900.0,126.58,126.58,125.89,125.89,11900.0
2010-08-18 09:45:00,125.93,125.98,125.76,125.92,7300.0,125.93,125.98,125.76,125.92,7300.0
2010-08-18 09:50:00,125.99,126.07,125.76,125.81,9000.0,125.99,126.07,125.76,125.81,9000.0
2010-08-18 09:55:00,125.85,125.99,125.76,125.86,10400.0,125.85,125.99,125.76,125.86,10400.0
2010-08-18 10:00:00,125.82,126.1,125.55,125.86,29500.0,125.82,126.1,125.55,125.86,29500.0
2010-08-18 10:05:00,125.86,126.0,125.5,125.5,16900.0,125.86,126.0,125.5,125.5,16900.0
2010-08-18 10:10:00,125.48,125.69,125.31,125.5,12900.0,125.48,125.69,125.31,125.5,12900.0
2010-08-18 10:15:00,125.5,125.67,125.31,125.46,12800.0,125.5,125.67,125.31,125.46,12800.0
2010-08-18 10:20:00,125.34,125.45,124.72,124.79,17100.0,125.34,125.45,124.72,124.79,17100.0
2010-08-18 10:25:00,124.8,124.86,124.32,124.32,17700.0,124.8,124.86,124.32,124.32,17700.0
2010-08-18 10:30:00,124.39,124.83,124.31,124.81,16600.0,124.39,124.83,124.31,124.81,16600.0
2010-08-18 10:35:00,124.72,125.28,124.72,124.94,9400.0,124.72,125.28,124.72,124.94,9400.0
2010-08-18 10:40:00,124.94,125.07,124.8,125.04,4200.0,124.94,125.07,124.8,125.04,4200.0
2010-08-18 10:45:00,124.98,125.07,124.67,124.86,5700.0,124.98,125.07,124.67,124.86,5700.0
2010-08-18 10:50:00,124.84,124.84,124.65,124.71,5800.0,124.84,124.84,124.65,124.71,5800.0
2010-08-18 10:55:00,124.75,124.83,124.55,124.71,5500.0,124.75,124.83,124.55,124.71,5500.0
2010-08-18 11:00:00,124.83,125.15,124.71,125.14,9100.0,124.83,125.15,124.71,125.14,9100.0
2010-08-18 11:05:00,125.04,125.07,124.85,124.91,12000.0,125.04,125.07,124.85,124.91,12000.0
2010-08-18 11:10:00,124.95,125.07,124.86,125.06,3100.0,124.95,125.07,124.86,125.06,3100.0
2010-08-18 11:15:00,125.01,125.1,124.84,124.98,6000.0,125.01,125.1,124.84,124.98,6000.0
2010-08-18 11:20:00,124.9,125.1,124.7,125.04,10100.0,124.9,125.1,124.7,125.04,10100.0
2010-08-18 11:25:00,125.06,125.14,124.71,124.72,9100.0,125.06,125.14,124.71,124.72,9100.0
2010-08-18 11:30:00,124.86,125.0,124.72,124.89,7400.0,124.86,125.0,124.72,124.89,7400.0
2010-08-18 11:35:00,124.8,124.85,124.5,124.51,18700.0,124.8,124.85,124.5,124.51,18700.0
2010-08-18 11:40:00,124.5,124.73,124.5,124.72,4900.0,124.5,124.73,124.5,124.72,4900.0
2010-08-18 11:45:00,124.69,124.99,124.65,124.99,8000.0,124.69,124.99,124.65,124.99,8000.0
2010-08-18 11:50:00,125.01,125.14,124.9,125.03,4400.0,125.01,125.14,124.9,125.03,4400.0
2010-08-18 11:55:00,125.04,125.04,124.82,125.02,10900.0,125.04,125.04,124.82,125.02,10900.0
2010-08-18 12:00:00,124.94,125.23,124.93,125.23,14200.0,124.94,125.23,124.93,125.23,14200.0
2010-08-18 12:05:00,125.25,125.54,125.17,125.48,8900.0,125.25,125.54,125.17,125.48,8900.0
2010-08-18 12:10:00,125.54,125.55,125.37,125.52,11100.0,125.54,125.55,125.37,125.52,11100.0
2010-08-18 12:15:00,125.52,125.6,125.52,125.59,3200.0,125.52,125.6,125.52,125.59,3200.0
2010-08-18 12:20:00,125.6,125.83,125.56,125.58,8900.0,125.6,125.83,125.56,125.58,8900.0
2010-08-18 12:25:00,125.56,125.75,125.56,125.75,2200.0,125.56,125.75,125.56,125.75,2200.0
2010-08-18 12:30:00,125.7,125.85,125.67,125.67,5700.0,125.7,125.85,125.67,125.67,5700.0
2010-08-18 12:35:00,125.65,125.86,125.64,125.84,3700.0,125.65,125.86,125.64,125.84,3700.0
2010-08-18 12:40:00,125.73,125.74,125.54,125.63,5100.0,125.73,125.74,125.54,125.63,5100.0
2010-08-18 12:45:00,125.75,126.0,125.71,126.0,4000.0,125.75,126.0,125.71,126.0,4000.0
2010-08-18 12:50:00,125.92,126.0,125.8,125.92,6500.0,125.92,126.0,125.8,125.92,6500.0
2010-08-18 12:55:00,125.92,125.99,125.79,125.79,3600.0,125.92,125.99,125.79,125.79,3600.0
2010-08-18 13:00:00,125.77,125.84,125.46,125.52,6800.0,125.77,125.84,125.46,125.52,6800.0
2010-08-18 13:05:00,125.54,125.74,125.5,125.7,11600.0,125.54,125.74,125.5,125.7,11600.0
2010-08-18 13:10:00,125.75,125.85,125.68,125.85,4900.0,125.75,125.85,125.68,125.85,4900.0
2010-08-18 13:15:00,125.8,125.93,125.74,125.93,2400.0,125.8,125.93,125.74,125.93,2400.0
2010-08-18 13:20:00,125.93,125.94,125.84,125.93,4600.0,125.93,125.94,125.84,125.93,4600.0
2010-08-18 13:25:00,125.94,125.98,125.68,125.82,8100.0,125.94,125.98,125.68,125.82,8100.0
2010-08-18 13:30:00,125.85,125.96,125.82,125.92,4700.0,125.85,125.96,125.82,125.92,4700.0
2010-08-18 13:35:00,125.91,125.98,125.73,125.8,6900.0,125.91,125.98,125.73,125.8,6900.0
2010-08-18 13:40:00,125.73,125.93,125.73,125.88,3500.0,125.73,125.93,125.73,125.88,3500.0
2010-08-18 13:45:00,125.89,125.96,125.86,125.86,2500.0,125.89,125.96,125.86,125.86,2500.0
2010-08-18 13:50:00,125.86,125.89,125.78,125.78,1700.0,125.86,125.89,125.78,125.78,1700.0
2010-08-18 13:55:00,125.79,125.83,125.73,125.77,3500.0,125.79,125.83,125.73,125.77,3500.0
2010-08-18 14:00:00,125.81,125.99,125.73,125.73,4900.0,125.81,125.99,125.73,125.73,4900.0
2010-08-18 14:05:00,125.72,125.72,125.46,125.66,6200.0,125.72,125.72,125.46,125.66,6200.0
2010-08-18 14:10:00,125.66,125.68,125.57,125.59,3500.0,125.66,125.68,125.57,125.59,3500.0
2010-08-18 14:15:00,125.62,125.66,125.39,125.39,6300.0,125.62,125.66,125.39,125.39,6300.0
2010-08-18 14:20:00,125.45,125.65,125.45,125.54,4500.0,125.45,125.65,125.45,125.54,4500.0
2010-08-18 14:25:00,125.6,125.61,125.45,125.5,3400.0,125.6,125.61,125.45,125.5,3400.0
2010-08-18 14:30:00,125.46,125.49,125.32,125.32,5300.0,125.46,125.49,125.32,125.32,5300.0
2010-08-18 14:35:00,125.35,125.42,125.35,125.42,6600.0,125.35,125.42,125.35,125.42,6600.0
2010-08-18 14:40:00,125.4,125.6,125.35,125.41,9600.0,125.4,125.6,125.35,125.41,9600.0
2010-08-18 14:45:00,125.34,125.6,125.34,125.6,1100.0,125.34,125.6,125.34,125.6,1100.0
2010-08-18 14:50:00,125.56,125.63,125.49,125.57,5900.0,125.56,125.63,125.49,125.57,5900.0
2010-08-18 14:55:00,125.54,125.54,125.31,125.38,1800.0,125.54,125.54,125.31,125.38,1800.0
2010-08-18 15:00:00,125.42,125.54,125.39,125.5,3900.0,125.42,125.54,125.39,125.5,3900.0
2010-08-18 15:05:00,125.44,125.63,125.36,125.37,6700.0,125.44,125.63,125.36,125.37,6700.0
2010-08-18 15:10:00,125.41,125.46,125.23,125.32,5100.0,125.41,125.46,125.23,125.32,5100.0
2010-08-18 15:15:00,125.32,125.44,125.27,125.38,4900.0,125.32,125.44,125.27,125.38,4900.0
2010-08-18 15:20:00,125.38,125.41,125.16,125.2,7300.0,125.38,125.41,125.16,125.2,7300.0
2010-08-18 15:25:00,125.17,125.33,125.06,125.33,4900.0,125.17,125.33,125.06,125.33,4900.0
2010-08-18 15:30:00,125.33,125.64,125.24,125.64,10500.0,125.33,125.64,125.24,125.64,10500.0
2010-08-18 15:35:00,125.64,125.64,125.36,125.4,6800.0,125.64,125.64,125.36,125.4,6800.0
2010-08-18 15:40:00,125.37,125.47,125.11,125.45,8700.0,125.37,125.47,125.11,125.45,8700.0
2010-08-18 15:45:00,125.4,125.5,125.22,125.4,14900.0,125.4,125.5,125.22,125.4,14900.0
2010-08-18 15:50:00,125.37,125.42,125.15,125.32,28000.0,125.37,125.42,125.15,125.32,28000.0
2010-08-18 15:55:00,125.37,125.45,125.08,125.17,73200.0,125.37,125.45,125.08,125.17,73200.0
2010-08-19 09:30:00,124.21,124.74,124.0,124.0,13900.0,124.21,124.74,124.0,124.0,13900.0
2010-08-19 09:35:00,124.0,124.64,124.0,124.45,9600.0,124.0,124.64,124.0,124.45,9600.0
2010-08-19 09:40:00,124.4,124.5,123.83,123.88,17200.0,124.4,124.5,123.83,123.88,17200.0
2010-08-19 09:45:00,123.89,123.89,123.39,123.39,24200.0,123.89,123.89,123.39,123.39,24200.0
2010-08-19 09:50:00,123.35,123.46,123.03,123.17,32800.0,123.35,123.46,123.03,123.17,32800.0
2010-08-19 09:55:00,123.13,123.67,123.12,123.46,19000.0,123.13,123.67,123.12,123.46,19000.0
2010-08-19 10:00:00,123.42,123.42,123.0,123.41,48300.0,123.42,123.42,123.0,123.41,48300.0
2010-08-19 10:05:00,123.42,123.46,123.0,123.14,17400.0,123.42,123.46,123.0,123.14,17400.0
2010-08-19 10:10:00,123.02,123.3,123.0,123.0,11900.0,123.02,123.3,123.0,123.0,11900.0
2010-08-19 10:15:00,123.04,123.2,123.0,123.1,13000.0,123.04,123.2,123.0,123.1,13000.0
2010-08-19 10:20:00,123.14,123.2,122.68,122.68,42000.0,123.14,123.2,122.68,122.68,42000.0
2010-08-19 10:25:00,122.68,123.09,122.6,123.0,41400.0,122.68,123.09,122.6,123.0,41400.0
2010-08-19 10:30:00,122.92,123.45,122.67,123.34,28700.0,122.92,123.45,122.67,123.34,28700.0
2010-08-19 10:35:00,123.4,123.49,122.85,123.01,18000.0,123.4,123.49,122.85,123.01,18000.0
2010-08-19 10:40:00,123.01,123.01,122.5,122.62,25600.0,123.01,123.01,122.5,122.62,25600.0
2010-08-19 10:45:00,122.57,122.72,122.37,122.49,36900.0,122.57,122.72,122.37,122.49,36900.0
2010-08-19 10:50:00,122.49,122.6,122.13,122.13,23200.0,122.49,122.6,122.13,122.13,23200.0
2010-08-19 10:55:00,122.21,122.81,122.21,122.76,15300.0,122.21,122.81,122.21,122.76,15300.0
2010-08-19 11:00:00,122.76,122.88,122.63,122.7,15800.0,122.76,122.88,122.63,122.7,15800.0
2010-08-19 11:05:00,122.75,123.08,122.74,122.9,9300.0,122.75,123.08,122.74,122.9,9300.0
2010-08-19 11:10:00,122.96,123.2,122.87,122.89,7700.0,122.96,123.2,122.87,122.89,7700.0
2010-08-19 11:15:00,123.0,123.08,122.85,122.98,11600.0,123.0,123.08,122.85,122.98,11600.0
2010-08-19 11:20:00,122.92,123.07,122.9,123.0,4700.0,122.92,123.07,122.9,123.0,4700.0
2010-08-19 11:25:00,123.02,123.02,122.83,122.95,7800.0,123.02,123.02,122.83,122.95,7800.0
2010-08-19 11:30:00,122.96,123.05,122.78,122.92,10100.0,122.96,123.05,122.78,122.92,10100.0
2010-08-19 11:35:00,122.92,123.04,122.83,122.89,7500.0,122.92,123.04,122.83,122.89,7500.0
2010-08-19 11:40:00,122.92,122.93,122.66,122.81,11200.0,122.92,122.93,122.66,122.81,11200.0
2010-08-19 11:45:00,122.68,122.83,122.56,122.62,7400.0,122.68,122.83,122.56,122.62,7400.0
2010-08-19 11:50:00,122.65,122.78,122.4,122.74,16800.0,122.65,122.78,122.4,122.74,16800.0
2010-08-19 11:55:00,122.72,122.84,122.57,122.84,9900.0,122.72,122.84,122.57,122.84,9900.0
2010-08-19 12:00:00,122.88,123.09,122.78,122.91,21100.0,122.88,123.09,122.78,122.91,21100.0
2010-08-19 12:05:00,122.95,123.16,122.67,123.16,17000.0,122.95,123.16,122.67,123.16,17000.0
2010-08-19 12:10:00,123.06,123.13,122.78,122.85,21700.0,123.06,123.13,122.78,122.85,21700.0
2010-08-19 12:15:00,122.85,123.23,122.83,123.14,14100.0,122.85,123.23,122.83,123.14,14100.0
2010-08-19 12:20:00,123.11,123.23,123.03,123.03,1600.0,123.11,123.23,123.03,123.03,1600.0
2010-08-19 12:25:00,123.03,123.41,122.87,123.41,28400.0,123.03,123.41,122.87,123.41,28400.0
2010-08-19 12:30:00,123.32,123.32,122.87,123.11,6500.0,123.32,123.32,122.87,123.11,6500.0
2010-08-19 12:35:00,123.02,123.23,122.87,123.2,6900.0,123.02,123.23,122.87,123.2,6900.0
2010-08-19 12:40:00,123.15,123.23,122.96,123.06,9400.0,123.15,123.23,122.96,123.06,9400.0
2010-08-19 12:45:00,123.22,123.22,123.01,123.01,3700.0,123.22,123.22,123.01,123.01,3700.0
2010-08-19 12:50:00,123.0,123.01,122.8,122.87,7700.0,123.0,123.01,122.8,122.87,7700.0
2010-08-19 12:55:00,122.89,123.09,122.82,123.09,6000.0,122.89,123.09,122.82,123.09,6000.0
2010-08-19 13:00:00,123.13,123.5,123.13,123.48,12200.0,123.13,123.5,123.13,123.48,12200.0
2010-08-19 13:05:00,123.5,123.5,123.22,123.22,3800.0,123.5,123.5,123.22,123.22,3800.0
2010-08-19 13:10:00,123.34,123.34,123.21,123.25,600.0,123.34,123.34,123.21,123.25,600.0
2010-08-19 13:15:00,123.25,123.41,123.13,123.39,6700.0,123.25,123.41,123.13,123.39,6700.0
2010-08-19 13:20:00,123.44,123.44,122.97,122.97,7500.0,123.44,123.44,122.97,122.97,7500.0
2010-08-19 13:25:00,122.9,122.98,122.82,122.96,4200.0,122.9,122.98,122.82,122.96,4200.0
2010-08-19 13:30:00,122.86,122.96,122.77,122.88,3800.0,122.86,122.96,122.77,122.88,3800.0
2010-08-19 13:35:00,122.88,123.22,122.79,123.18,6200.0,122.88,123.22,122.79,123.18,6200.0
2010-08-19 13:40:00,123.3,123.31,123.1,123.17,2200.0,123.3,123.31,123.1,123.17,2200.0
2010-08-19 13:45:00,123.11,123.22,123.0,123.0,4900.0,123.11,123.22,123.0,123.0,4900.0
2010-08-19 13:50:00,123.0,123.19,122.93,123.0,6700.0,123.0,123.19,122.93,123.0,6700.0
2010-08-19 13:55:00,123.0,123.0,122.9,122.9,2700.0,123.0,123.0,122.9,122.9,2700.0
2010-08-19 14:00:00,122.9,123.07,122.89,123.0,18800.0,122.9,123.07,122.89,123.0,18800.0
2010-08-19 14:05:00,122.91,123.09,122.9,123.02,22600.0,122.91,123.09,122.9,123.02,22600.0
2010-08-19 14:10:00,123.09,123.27,122.96,123.15,7900.0,123.09,123.27,122.96,123.15,7900.0
2010-08-19 14:15:00,123.16,123.18,122.99,123.08,7000.0,123.16,123.18,122.99,123.08,7000.0
2010-08-19 14:20:00,123.01,123.37,123.01,123.13,5500.0,123.01,123.37,123.01,123.13,5500.0
2010-08-19 14:25:00,123.19,123.27,123.05,123.12,2100.0,123.19,123.27,123.05,123.12,2100.0
2010-08-19 14:30:00,123.01,123.4,123.01,123.24,7600.0,123.01,123.4,123.01,123.24,7600.0
2010-08-19 14:35:00,123.23,123.34,122.88,122.88,11700.0,123.23,123.34,122.88,122.88,11700.0
2010-08-19 14:40:00,122.9,123.0,122.74,123.0,9500.0,122.9,123.0,122.74,123.0,9500.0
2010-08-19 14:45:00,122.99,123.09,122.9,123.0,6000.0,122.99,123.09,122.9,123.0,6000.0
2010-08-19 14:50:00,123.06,123.27,123.02,123.11,3500.0,123.06,123.27,123.02,123.11,3500.0
2010-08-19 14:55:00,123.13,123.13,122.95,123.03,2900.0,123.13,123.13,122.95,123.03,2900.0
2010-08-19 15:00:00,123.02,123.14,122.88,123.04,10300.0,123.02,123.14,122.88,123.04,10300.0
2010-08-19 15:05:00,122.95,123.19,122.95,123.12,6100.0,122.95,123.19,122.95,123.12,6100.0
2010-08-19 15:10:00,123.09,123.4,123.04,123.4,6700.0,123.09,123.4,123.04,123.4,6700.0
2010-08-19 15:15:00,123.4,123.67,123.31,123.5,27700.0,123.4,123.67,123.31,123.5,27700.0
2010-08-19 15:20:00,123.41,123.6,123.27,123.55,11500.0,123.41,123.6,123.27,123.55,11500.0
2010-08-19 15:25:00,123.54,123.54,123.2,123.25,9600.0,123.54,123.54,123.2,123.25,9600.0
2010-08-19 15:30:00,123.24,123.57,123.22,123.49,25600.0,123.24,123.57,123.22,123.49,25600.0
2010-08-19 15:35:00,123.5,123.55,123.3,123.38,16600.0,123.5,123.55,123.3,123.38,16600.0
2010-08-19 15:40:00,123.42,123.48,123.1,123.32,18400.0,123.42,123.48,123.1,123.32,18400.0
2010-08-19 15:45:00,123.32,123.49,123.26,123.37,32600.0,123.32,123.49,123.26,123.37,32600.0
2010-08-19 15:50:00,123.35,123.5,123.19,123.43,30700.0,123.35,123.5,123.19,123.43,30700.0
2010-08-19 15:55:00,123.43,123.68,123.21,123.22,106000.0,123.43,123.68,123.21,123.22,106000.0
2010-08-20 09:30:00,122.82,122.99,122.62,122.85,66900.0,122.82,122.99,122.62,122.85,66900.0
2010-08-20 09:35:00,122.81,123.03,122.68,122.75,29300.0,122.81,123.03,122.68,122.75,29300.0
2010-08-20 09:40:00,122.84,122.99,122.28,122.6,19300.0,122.84,122.99,122.28,122.6,19300.0
2010-08-20 09:45:00,122.5,122.75,122.31,122.47,13900.0,122.5,122.75,122.31,122.47,13900.0
2010-08-20 09:50:00,122.34,122.5,122.07,122.28,26500.0,122.34,122.5,122.07,122.28,26500.0
2010-08-20 09:55:00,122.37,122.37,122.0,122.22,17500.0,122.37,122.37,122.0,122.22,17500.0
2010-08-20 10:00:00,122.24,123.0,122.24,123.0,12700.0,122.24,123.0,122.24,123.0,12700.0
2010-08-20 10:05:00,123.14,123.16,122.32,122.39,29700.0,123.14,123.16,122.32,122.39,29700.0
2010-08-20 10:10:00,122.32,122.71,121.88,121.93,46400.0,122.32,122.71,121.88,121.93,46400.0
2010-08-20 10:15:00,122.0,122.28,122.0,122.16,11500.0,122.0,122.28,122.0,122.16,11500.0
2010-08-20 10:20:00,122.15,122.21,121.8,122.08,19700.0,122.15,122.21,121.8,122.08,19700.0
2010-08-20 10:25:00,122.08,122.19,121.72,121.83,11700.0,122.08,122.19,121.72,121.83,11700.0
2010-08-20 10:30:00,121.86,122.2,121.86,122.07,25500.0,121.86,122.2,121.86,122.07,25500.0
2010-08-20 10:35:00,122.05,122.35,122.03,122.21,14800.0,122.05,122.35,122.03,122.21,14800.0
2010-08-20 10:40:00,122.21,122.58,122.15,122.43,8100.0,122.21,122.58,122.15,122.43,8100.0
2010-08-20 10:45:00,122.44,122.48,121.95,121.95,6300.0,122.44,122.48,121.95,121.95,6300.0
2010-08-20 10:50:00,121.95,122.04,121.75,121.95,10000.0,121.95,122.04,121.75,121.95,10000.0
2010-08-20 10:55:00,121.95,122.29,121.82,122.08,7700.0,121.95,122.29,121.82,122.08,7700.0
2010-08-20 11:00:00,121.95,122.12,121.94,121.94,10400.0,121.95,122.12,121.94,121.94,10400.0
2010-08-20 11:05:00,121.9,122.36,121.81,122.36,16000.0,121.9,122.36,121.81,122.36,16000.0
2010-08-20 11:10:00,122.36,122.36,122.01,122.23,9400.0,122.36,122.36,122.01,122.23,9400.0
2010-08-20 11:15:00,122.24,122.47,122.16,122.39,9000.0,122.24,122.47,122.16,122.39,9000.0
2010-08-20 11:20:00,122.33,122.41,122.24,122.24,7400.0,122.33,122.41,122.24,122.24,7400.0
2010-08-20 11:25:00,122.22,122.52,122.12,122.52,10700.0,122.22,122.52,122.12,122.52,10700.0
2010-08-20 11:30:00,122.57,122.61,122.32,122.32,5800.0,122.57,122.61,122.32,122.32,5800.0
2010-08-20 11:35:00,122.3,122.58,122.0,122.46,19400.0,122.3,122.58,122.0,122.46,19400.0
2010-08-20 11:40:00,122.44,122.63,122.35,122.61,10200.0,122.44,122.63,122.35,122.61,10200.0
2010-08-20 11:45:00,122.63,122.63,122.27,122.31,19500.0,122.63,122.63,122.27,122.31,19500.0
2010-08-20 11:50:00,122.42,122.51,122.18,122.29,9400.0,122.42,122.51,122.18,122.29,9400.0
2010-08-20 11:55:00,122.29,122.67,122.29,122.58,17700.0,122.29,122.67,122.29,122.58,17700.0
2010-08-20 12:00:00,122.58,122.91,122.58,122.91,18700.0,122.58,122.91,122.58,122.91,18700.0
2010-08-20 12:05:00,122.89,122.93,122.65,122.73,4600.0,122.89,122.93,122.65,122.73,4600.0
2010-08-20 12:10:00,122.72,122.99,122.68,122.95,15800.0,122.72,122.99,122.68,122.95,15800.0
2010-08-20 12:15:00,122.86,123.1,122.84,123.05,14700.0,122.86,123.1,122.84,123.05,14700.0
2010-08-20 12:20:00,123.05,123.49,123.02,123.45,11800.0,123.05,123.49,123.02,123.45,11800.0
2010-08-20 12:25:00,123.42,123.42,123.06,123.33,7500.0,123.42,123.42,123.06,123.33,7500.0
2010-08-20 12:30:00,123.45,123.55,123.36,123.4,8500.0,123.45,123.55,123.36,123.4,8500.0
2010-08-20 12:35:00,123.36,123.45,123.27,123.43,6700.0,123.36,123.45,123.27,123.43,6700.0
2010-08-20 12:40:00,123.38,123.45,123.29,123.38,3400.0,123.38,123.45,123.29,123.38,3400.0
2010-08-20 12:45:00,123.41,123.55,123.41,123.48,15900.0,123.41,123.55,123.41,123.48,15900.0
2010-08-20 12:50:00,123.47,123.67,123.42,123.65,14900.0,123.47,123.67,123.42,123.65,14900.0
2010-08-20 12:55:00,123.6,123.84,123.58,123.59,8000.0,123.6,123.84,123.58,123.59,8000.0
2010-08-20 13:00:00,123.66,123.82,123.65,123.76,3900.0,123.66,123.82,123.65,123.76,3900.0
2010-08-20 13:05:00,123.78,123.79,123.59,123.78,3900.0,123.78,123.79,123.59,123.78,3900.0
2010-08-20 13:10:00,123.78,123.78,123.69,123.69,4700.0,123.78,123.78,123.69,123.69,4700.0
2010-08-20 13:15:00,123.75,123.75,123.68,123.68,1200.0,123.75,123.75,123.68,123.68,1200.0
2010-08-20 13:20:00,123.67,123.75,123.65,123.71,3100.0,123.67,123.75,123.65,123.71,3100.0
2010-08-20 13:25:00,123.75,123.88,123.69,123.75,16600.0,123.75,123.88,123.69,123.75,16600.0
2010-08-20 13:30:00,123.78,123.88,123.47,123.57,13600.0,123.78,123.88,123.47,123.57,13600.0
2010-08-20 13:35:00,123.59,123.67,123.4,123.67,11900.0,123.59,123.67,123.4,123.67,11900.0
2010-08-20 13:40:00,123.57,123.57,123.46,123.47,2300.0,123.57,123.57,123.46,123.47,2300.0
2010-08-20 13:45:00,123.48,123.65,123.43,123.56,6700.0,123.48,123.65,123.43,123.56,6700.0
2010-08-20 13:50:00,123.56,123.94,123.56,123.8,12700.0,123.56,123.94,123.56,123.8,12700.0
2010-08-20 13:55:00,123.82,123.84,123.54,123.65,2300.0,123.82,123.84,123.54,123.65,2300.0
2010-08-20 14:00:00,123.56,123.88,123.55,123.86,4000.0,123.56,123.88,123.55,123.86,4000.0
2010-08-20 14:05:00,123.87,123.92,123.66,123.66,2400.0,123.87,123.92,123.66,123.66,2400.0
2010-08-20 14:10:00,123.66,123.83,123.64,123.83,4100.0,123.66,123.83,123.64,123.83,4100.0
2010-08-20 14:15:00,123.85,124.0,123.77,123.8,5100.0,123.85,124.0,123.77,123.8,5100.0
2010-08-20 14:20:00,123.81,123.92,123.65,123.84,5900.0,123.81,123.92,123.65,123.84,5900.0
2010-08-20 14:25:00,123.83,123.85,123.65,123.79,9300.0,123.83,123.85,123.65,123.79,9300.0
2010-08-20 14:30:00,123.76,124.06,123.76,124.06,13300.0,123.76,124.06,123.76,124.06,13300.0
2010-08-20 14:35:00,124.05,124.42,124.05,124.29,10200.0,124.05,124.42,124.05,124.29,10200.0
2010-08-20 14:40:00,124.27,124.4,124.14,124.4,7100.0,124.27,124.4,124.14,124.4,7100.0
2010-08-20 14:45:00,124.35,124.62,124.23,124.27,13900.0,124.35,124.62,124.23,124.27,13900.0
2010-08-20 14:50:00,124.33,124.6,124.27,124.52,6600.0,124.33,124.6,124.27,124.52,6600.0
2010-08-20 14:55:00,124.46,124.56,124.27,124.28,8900.0,124.46,124.56,124.27,124.28,8900.0
2010-08-20 15:00:00,124.29,124.35,124.08,124.35,8400.0,124.29,124.35,124.08,124.35,8400.0
2010-08-20 15:05:00,124.23,124.29,123.95,124.29,7600.0,124.23,124.29,123.95,124.29,7600.0
2010-08-20 15:10:00,124.29,124.57,124.24,124.57,9000.0,124.29,124.57,124.24,124.57,9000.0
2010-08-20 15:15:00,124.49,124.6,124.29,124.29,5800.0,124.49,124.6,124.29,124.29,5800.0
2010-08-20 15:20:00,124.29,124.33,123.94,124.07,13500.0,124.29,124.33,123.94,124.07,13500.0
2010-08-20 15:25:00,124.15,124.26,124.07,124.17,5000.0,124.15,124.26,124.07,124.17,5000.0
2010-08-20 15:30:00,124.24,124.52,124.23,124.36,11200.0,124.24,124.52,124.23,124.36,11200.0
2010-08-20 15:35:00,124.36,124.49,124.05,124.28,9300.0,124.36,124.49,124.05,124.28,9300.0
2010-08-20 15:40:00,124.33,124.34,124.11,124.3,13300.0,124.33,124.34,124.11,124.3,13300.0
2010-08-20 15:45:00,124.29,124.41,124.18,124.24,18200.0,124.29,124.41,124.18,124.24,18200.0
2010-08-20 15:50:00,124.28,124.97,124.28,124.96,52200.0,124.28,124.97,124.28,124.96,52200.0
2010-08-20 15:55:00,124.97,125.04,124.82,125.03,93800.0,124.97,125.04,124.82,125.03,93800.0
2010-08-23 09:30:00,128.14,128.32,127.6,128.32,79400.0,128.14,128.32,127.6,128.32,79400.0
2010-08-23 09:35:00,128.18,129.19,128.0,129.19,80100.0,128.18,129.19,128.0,129.19,80100.0
2010-08-23 09:40:00,129.2,130.0,129.1,129.98,105700.0,129.2,130.0,129.1,129.98,105700.0
2010-08-23 09:45:00,129.99,130.33,129.67,130.23,104800.0,129.99,130.33,129.67,130.23,104800.0
2010-08-23 09:50:00,130.23,130.47,129.75,130.1,58300.0,130.23,130.47,129.75,130.1,58300.0
2010-08-23 09:55:00,130.12,130.13,129.07,129.37,32900.0,130.12,130.13,129.07,129.37,32900.0
2010-08-23 10:00:00,129.37,129.5,128.62,128.79,32500.0,129.37,129.5,128.62,128.79,32500.0
2010-08-23 10:05:00,128.79,128.9,128.47,128.72,50100.0,128.79,128.9,128.47,128.72,50100.0
2010-08-23 10:10:00,128.79,128.99,128.25,128.99,32000.0,128.79,128.99,128.25,128.99,32000.0
2010-08-23 10:15:00,128.95,129.0,128.45,128.65,18700.0,128.95,129.0,128.45,128.65,18700.0
2010-08-23 10:20:00,128.73,128.83,128.01,128.15,26700.0,128.73,128.83,128.01,128.15,26700.0
2010-08-23 10:25:00,128.05,128.17,127.6,128.08,19100.0,128.05,128.17,127.6,128.08,19100.0
2010-08-23 10:30:00,128.09,128.99,128.09,128.89,35600.0,128.09,128.99,128.09,128.89,35600.0
2010-08-23 10:35:00,128.89,128.97,128.46,128.64,10900.0,128.89,128.97,128.46,128.64,10900.0
2010-08-23 10:40:00,128.58,128.58,128.04,128.04,9700.0,128.58,128.58,128.04,128.04,9700.0
2010-08-23 10:45:00,128.05,128.31,128.01,128.09,10400.0,128.05,128.31,128.01,128.09,10400.0
2010-08-23 10:50:00,128.12,128.25,127.62,127.75,20200.0,128.12,128.25,127.62,127.75,20200.0
2010-08-23 10:55:00,127.77,127.93,127.68,127.85,8900.0,127.77,127.93,127.68,127.85,8900.0
2010-08-23 11:00:00,127.89,127.92,127.2,127.3,15400.0,127.89,127.92,127.2,127.3,15400.0
2010-08-23 11:05:00,127.27,127.42,127.0,127.3,23800.0,127.27,127.42,127.0,127.3,23800.0
2010-08-23 11:10:00,127.3,127.88,127.2,127.88,17900.0,127.3,127.88,127.2,127.88,17900.0
2010-08-23 11:15:00,127.92,128.04,127.67,127.95,12900.0,127.92,128.04,127.67,127.95,12900.0
2010-08-23 11:20:00,127.94,128.17,127.75,128.01,17700.0,127.94,128.17,127.75,128.01,17700.0
2010-08-23 11:25:00,128.12,128.42,128.09,128.26,12600.0,128.12,128.42,128.09,128.26,12600.0
2010-08-23 11:30:00,128.24,128.38,128.03,128.25,13100.0,128.24,128.38,128.03,128.25,13100.0
2010-08-23 11:35:00,128.23,128.68,127.97,128.51,14400.0,128.23,128.68,127.97,128.51,14400.0
2010-08-23 11:40:00,128.48,128.74,128.17,128.56,17000.0,128.48,128.74,128.17,128.56,17000.0
2010-08-23 11:45:00,128.6,128.86,128.51,128.64,24700.0,128.6,128.86,128.51,128.64,24700.0
2010-08-23 11:50:00,128.65,128.84,128.46,128.6,13700.0,128.65,128.84,128.46,128.6,13700.0
2010-08-23 11:55:00,128.6,128.8,128.4,128.63,15900.0,128.6,128.8,128.4,128.63,15900.0
2010-08-23 12:00:00,128.51,128.95,128.36,128.95,6000.0,128.51,128.95,128.36,128.95,6000.0
2010-08-23 12:05:00,128.95,129.24,128.94,129.12,14900.0,128.95,129.24,128.94,129.12,14900.0
2010-08-23 12:10:00,129.12,129.25,129.12,129.25,5800.0,129.12,129.25,129.12,129.25,5800.0
2010-08-23 12:15:00,129.22,129.28,128.92,128.98,15200.0,129.22,129.28,128.92,128.98,15200.0
2010-08-23 12:20:00,129.0,129.0,128.85,128.86,11500.0,129.0,129.0,128.85,128.86,11500.0
2010-08-23 12:25:00,128.85,129.0,128.74,128.9,17600.0,128.85,129.0,128.74,128.9,17600.0
2010-08-23 12:30:00,128.87,129.0,128.75,128.75,13200.0,128.87,129.0,128.75,128.75,13200.0
2010-08-23 12:35:00,128.73,128.8,128.36,128.55,6700.0,128.73,128.8,128.36,128.55,6700.0
2010-08-23 12:40:00,128.55,128.91,128.55,128.9,8300.0,128.55,128.91,128.55,128.9,8300.0
2010-08-23 12:45:00,128.9,128.94,128.76,128.77,13200.0,128.9,128.94,128.76,128.77,13200.0
2010-08-23 12:50:00,128.78,128.89,128.64,128.89,4800.0,128.78,128.89,128.64,128.89,4800.0
2010-08-23 12:55:00,128.85,128.85,128.69,128.76,7100.0,128.85,128.85,128.69,128.76,7100.0
2010-08-23 13:00:00,128.76,128.76,128.45,128.54,9200.0,128.76,128.76,128.45,128.54,9200.0
2010-08-23 13:05:00,128.57,128.59,128.43,128.57,4200.0,128.57,128.59,128.43,128.57,4200.0
2010-08-23 13:10:00,128.6,128.62,128.34,128.55,8500.0,128.6,128.62,128.34,128.55,8500.0
2010-08-23 13:15:00,128.64,129.02,128.51,128.99,10600.0,128.64,129.02,128.51,128.99,10600.0
2010-08-23 13:20:00,129.03,129.14,129.01,129.09,7100.0,129.03,129.14,129.01,129.09,7100.0
2010-08-23 13:25:00,129.07,129.11,128.93,128.98,8200.0,129.07,129.11,128.93,128.98,8200.0
2010-08-23 13:30:00,128.95,128.95,128.79,128.89,5100.0,128.95,128.95,128.79,128.89,5100.0
2010-08-23 13:35:00,128.9,128.96,128.69,128.81,10100.0,128.9,128.96,128.69,128.81,10100.0
2010-08-23 13:40:00,128.78,128.92,128.55,128.86,7200.0,128.78,128.92,128.55,128.86,7200.0
2010-08-23 13:45:00,128.84,128.86,128.64,128.75,4100.0,128.84,128.86,128.64,128.75,4100.0
2010-08-23 13:50:00,128.82,128.96,128.75,128.87,9800.0,128.82,128.96,128.75,128.87,9800.0
2010-08-23 13:55:00,128.86,128.92,128.68,128.85,8200.0,128.86,128.92,128.68,128.85,8200.0
2010-08-23 14:00:00,128.92,128.98,128.7,128.77,7700.0,128.92,128.98,128.7,128.77,7700.0
2010-08-23 14:05:00,128.69,129.25,128.66,129.14,14100.0,128.69,129.25,128.66,129.14,14100.0
2010-08-23 14:10:00,129.14,129.2,128.87,128.9,13500.0,129.14,129.2,128.87,128.9,13500.0
2010-08-23 14:15:00,128.95,128.95,128.44,128.44,24300.0,128.95,128.95,128.44,128.44,24300.0
2010-08-23 14:20:00,128.42,128.5,128.2,128.4,18800.0,128.42,128.5,128.2,128.4,18800.0
2010-08-23 14:25:00,128.31,128.41,128.04,128.06,12500.0,128.31,128.41,128.04,128.06,12500.0
2010-08-23 14:30:00,128.15,128.5,128.1,128.31,10700.0,128.15,128.5,128.1,128.31,10700.0
2010-08-23 14:35:00,128.31,128.42,128.16,128.37,4800.0,128.31,128.42,128.16,128.37,4800.0
2010-08-23 14:40:00,128.35,128.44,128.03,128.13,9200.0,128.35,128.44,128.03,128.13,9200.0
2010-08-23 14:45:00,128.09,128.14,127.81,127.81,20900.0,128.09,128.14,127.81,127.81,20900.0
2010-08-23 14:50:00,127.88,127.9,127.6,127.65,17100.0,127.88,127.9,127.6,127.65,17100.0
2010-08-23 14:55:00,127.7,127.82,127.5,127.72,13700.0,127.7,127.82,127.5,127.72,13700.0
2010-08-23 15:00:00,127.72,128.19,127.72,128.19,17500.0,127.72,128.19,127.72,128.19,17500.0
2010-08-23 15:05:00,128.18,128.18,127.74,127.8,13400.0,128.18,128.18,127.74,127.8,13400.0
2010-08-23 15:10:00,127.8,127.94,127.67,127.82,10500.0,127.8,127.94,127.67,127.82,10500.0
2010-08-23 15:15:00,127.84,127.88,127.7,127.85,11800.0,127.84,127.88,127.7,127.85,11800.0
2010-08-23 15:20:00,127.82,127.85,127.43,127.52,13500.0,127.82,127.85,127.43,127.52,13500.0
2010-08-23 15:25:00,127.4,127.52,126.99,127.1,30000.0,127.4,127.52,126.99,127.1,30000.0
2010-08-23 15:30:00,127.07,127.29,127.07,127.21,18600.0,127.07,127.29,127.07,127.21,18600.0
2010-08-23 15:35:00,127.3,127.3,126.59,126.74,31300.0,127.3,127.3,126.59,126.74,31300.0
2010-08-23 15:40:00,126.74,126.92,126.48,126.5,28000.0,126.74,126.92,126.48,126.5,28000.0
2010-08-23 15:45:00,126.55,126.79,126.45,126.7,23800.0,126.55,126.79,126.45,126.7,23800.0
2010-08-23 15:50:00,126.69,126.75,126.33,126.52,62300.0,126.69,126.75,126.33,126.52,62300.0
2010-08-23 15:55:00,126.53,126.59,126.27,126.29,63100.0,126.53,126.59,126.27,126.29,63100.0
2010-08-24 09:30:00,123.41,124.11,122.26,122.79,126700.0,123.41,124.11,122.26,122.79,126700.0
2010-08-24 09:35:00,122.74,122.96,122.5,122.89,77400.0,122.74,122.96,122.5,122.89,77400.0
2010-08-24 09:40:00,122.94,123.11,122.57,122.6,36700.0,122.94,123.11,122.57,122.6,36700.0
2010-08-24 09:45:00,122.68,123.05,122.62,123.0,33500.0,122.68,123.05,122.62,123.0,33500.0
2010-08-24 09:50:00,122.95,123.02,122.74,122.83,24700.0,122.95,123.02,122.74,122.83,24700.0
2010-08-24 09:55:00,122.82,123.24,122.52,122.71,27000.0,122.82,123.24,122.52,122.71,27000.0
2010-08-24 10:00:00,122.61,122.91,122.1,122.54,77300.0,122.61,122.91,122.1,122.54,77300.0
2010-08-24 10:05:00,122.5,122.58,122.13,122.4,43400.0,122.5,122.58,122.13,122.4,43400.0
2010-08-24 10:10:00,122.4,122.78,122.16,122.5,13100.0,122.4,122.78,122.16,122.5,13100.0
2010-08-24 10:15:00,122.6,123.18,122.41,122.72,64100.0,122.6,123.18,122.41,122.72,64100.0
2010-08-24 10:20:00,122.72,123.01,122.69,122.85,39300.0,122.72,123.01,122.69,122.85,39300.0
2010-08-24 10:25:00,122.97,123.0,122.29,122.64,20100.0,122.97,123.0,122.29,122.64,20100.0
2010-08-24 10:30:00,122.65,122.67,122.26,122.26,16000.0,122.65,122.67,122.26,122.26,16000.0
2010-08-24 10:35:00,122.26,122.59,122.16,122.59,12300.0,122.26,122.59,122.16,122.59,12300.0
2010-08-24 10:40:00,122.59,122.89,122.55,122.81,13100.0,122.59,122.89,122.55,122.81,13100.0
2010-08-24 10:45:00,122.81,122.9,122.54,122.83,13900.0,122.81,122.9,122.54,122.83,13900.0
2010-08-24 10:50:00,122.82,122.99,122.76,122.78,15800.0,122.82,122.99,122.76,122.78,15800.0
2010-08-24 10:55:00,122.79,123.46,122.79,123.06,23000.0,122.79,123.46,122.79,123.06,23000.0
2010-08-24 11:00:00,123.19,123.43,123.06,123.27,23100.0,123.19,123.43,123.06,123.27,23100.0
2010-08-24 11:05:00,123.29,123.4,123.02,123.21,15000.0,123.29,123.4,123.02,123.21,15000.0
2010-08-24 11:10:00,123.2,123.5,123.03,123.36,27100.0,123.2,123.5,123.03,123.36,27100.0
2010-08-24 11:15:00,123.36,123.45,123.15,123.45,14000.0,123.36,123.45,123.15,123.45,14000.0
2010-08-24 11:20:00,123.48,124.27,123.48,124.26,37700.0,123.48,124.27,123.48,124.26,37700.0
2010-08-24 11:25:00,124.27,125.2,124.25,125.17,64000.0,124.27,125.2,124.25,125.17,64000.0
2010-08-24 11:30:00,125.15,126.22,125.09,125.99,63300.0,125.15,126.22,125.09,125.99,63300.0
2010-08-24 11:35:00,125.99,126.59,125.86,126.21,39000.0,125.99,126.59,125.86,126.21,39000.0
2010-08-24 11:40:00,126.23,127.24,126.23,127.22,51400.0,126.23,127.24,126.23,127.22,51400.0
2010-08-24 11:45:00,127.22,127.27,126.55,126.64,45700.0,127.22,127.27,126.55,126.64,45700.0
2010-08-24 11:50:00,126.63,126.84,126.5,126.59,66300.0,126.63,126.84,126.5,126.59,66300.0
2010-08-24 11:55:00,126.53,127.43,126.53,127.05,23100.0,126.53,127.43,126.53,127.05,23100.0
2010-08-24 12:00:00,127.05,127.73,126.85,127.55,29400.0,127.05,127.73,126.85,127.55,29400.0
2010-08-24 12:05:00,127.65,127.92,127.4,127.75,26900.0,127.65,127.92,127.4,127.75,26900.0
2010-08-24 12:10:00,127.84,127.89,127.27,127.4,11800.0,127.84,127.89,127.27,127.4,11800.0
2010-08-24 12:15:00,127.36,127.75,127.26,127.4,9900.0,127.36,127.75,127.26,127.4,9900.0
2010-08-24 12:20:00,127.4,127.46,126.0,127.08,14500.0,127.4,127.46,126.0,127.08,14500.0
2010-08-24 12:25:00,127.08,127.08,126.5,126.58,22500.0,127.08,127.08,126.5,126.58,22500.0
2010-08-24 12:30:00,126.55,126.86,126.55,126.63,11400.0,126.55,126.86,126.55,126.63,11400.0
2010-08-24 12:35:00,126.72,126.72,126.4,126.66,11000.0,126.72,126.72,126.4,126.66,11000.0
2010-08-24 12:40:00,126.7,126.72,126.54,126.58,5300.0,126.7,126.72,126.54,126.58,5300.0
2010-08-24 12:45:00,126.58,126.65,126.25,126.25,8700.0,126.58,126.65,126.25,126.25,8700.0
2010-08-24 12:50:00,126.22,126.37,126.06,126.31,16700.0,126.22,126.37,126.06,126.31,16700.0
2010-08-24 12:55:00,126.34,126.63,126.32,126.36,5900.0,126.34,126.63,126.32,126.36,5900.0
2010-08-24 13:00:00,126.38,126.42,126.23,126.26,4300.0,126.38,126.42,126.23,126.26,4300.0
2010-08-24 13:05:00,126.25,126.43,126.07,126.29,8700.0,126.25,126.43,126.07,126.29,8700.0
2010-08-24 13:10:00,126.22,126.65,126.22,126.58,10600.0,126.22,126.65,126.22,126.58,10600.0
2010-08-24 13:15:00,126.56,126.79,126.54,126.73,17400.0,126.56,126.79,126.54,126.73,17400.0
2010-08-24 13:20:00,126.7,126.8,126.58,126.68,7100.0,126.7,126.8,126.58,126.68,7100.0
2010-08-24 13:25:00,126.72,127.19,126.72,127.08,12400.0,126.72,127.19,126.72,127.08,12400.0
2010-08-24 13:30:00,127.08,127.2,126.76,126.88,5300.0,127.08,127.2,126.76,126.88,5300.0
2010-08-24 13:35:00,126.85,127.04,126.75,126.75,6000.0,126.85,127.04,126.75,126.75,6000.0
2010-08-24 13:40:00,126.73,126.73,126.13,126.2,9100.0,126.73,126.73,126.13,126.2,9100.0
2010-08-24 13:45:00,126.21,126.52,126.1,126.41,10400.0,126.21,126.52,126.1,126.41,10400.0
2010-08-24 13:50:00,126.34,126.43,126.2,126.33,14700.0,126.34,126.43,126.2,126.33,14700.0
2010-08-24 13:55:00,126.16,126.4,126.14,126.24,4700.0,126.16,126.4,126.14,126.24,4700.0
2010-08-24 14:00:00,126.26,126.52,126.18,126.31,11200.0,126.26,126.52,126.18,126.31,11200.0
2010-08-24 14:05:00,126.25,126.4,126.19,126.35,5300.0,126.25,126.4,126.19,126.35,5300.0
2010-08-24 14:10:00,126.3,126.55,126.18,126.38,12700.0,126.3,126.55,126.18,126.38,12700.0
2010-08-24 14:15:00,126.31,126.59,126.28,126.41,10800.0,126.31,126.59,126.28,126.41,10800.0
2010-08-24 14:20:00,126.37,126.5,126.3,126.38,8600.0,126.37,126.5,126.3,126.38,8600.0
2010-08-24 14:25:00,126.39,126.5,126.14,126.3,13100.0,126.39,126.5,126.14,126.3,13100.0
2010-08-24 14:30:00,126.35,126.41,126.12,126.18,12500.0,126.35,126.41,126.12,126.18,12500.0
2010-08-24 14:35:00,126.16,126.49,126.05,126.46,9600.0,126.16,126.49,126.05,126.46,9600.0
2010-08-24 14:40:00,126.4,126.47,126.0,126.11,19800.0,126.4,126.47,126.0,126.11,19800.0
2010-08-24 14:45:00,126.14,126.29,126.05,126.16,26900.0,126.14,126.29,126.05,126.16,26900.0
2010-08-24 14:50:00,126.21,126.21,126.0,126.13,19000.0,126.21,126.21,126.0,126.13,19000.0
2010-08-24 14:55:00,126.07,126.16,125.86,126.02,14300.0,126.07,126.16,125.86,126.02,14300.0
2010-08-24 15:00:00,126.11,126.19,125.98,126.13,15900.0,126.11,126.19,125.98,126.13,15900.0
2010-08-24 15:05:00,126.1,126.5,126.1,126.36,17400.0,126.1,126.5,126.1,126.36,17400.0
2010-08-24 15:10:00,126.33,126.36,126.14,126.14,10400.0,126.33,126.36,126.14,126.14,10400.0
2010-08-24 15:15:00,126.12,126.19,125.92,126.09,12800.0,126.12,126.19,125.92,126.09,12800.0
2010-08-24 15:20:00,126.0,126.19,125.81,126.19,12900.0,126.0,126.19,125.81,126.19,12900.0
2010-08-24 15:25:00,126.14,126.48,126.01,126.29,24200.0,126.14,126.48,126.01,126.29,24200.0
2010-08-24 15:30:00,126.29,126.49,126.14,126.31,10200.0,126.29,126.49,126.14,126.31,10200.0
2010-08-24 15:35:00,126.31,126.35,125.7,125.97,25000.0,126.31,126.35,125.7,125.97,25000.0
2010-08-24 15:40:00,125.92,125.97,125.63,125.82,9300.0,125.92,125.97,125.63,125.82,9300.0
2010-08-24 15:45:00,125.82,126.1,125.4,125.43,26100.0,125.82,126.1,125.4,125.43,26100.0
2010-08-24 15:50:00,125.43,125.57,125.04,125.15,44900.0,125.43,125.57,125.04,125.15,44900.0
2010-08-24 15:55:00,125.11,125.27,124.93,125.1,51400.0,125.11,125.27,124.93,125.1,51400.0
2010-08-25 09:30:00,123.68,124.96,122.55,122.81,42200.0,123.68,124.96,122.55,122.81,42200.0
2010-08-25 09:35:00,123.0,123.47,122.57,123.03,29200.0,123.0,123.47,122.57,123.03,29200.0
2010-08-25 09:40:00,122.93,123.32,122.64,122.85,29400.0,122.93,123.32,122.64,122.85,29400.0
2010-08-25 09:45:00,122.8,122.84,122.25,122.25,42400.0,122.8,122.84,122.25,122.25,42400.0
2010-08-25 09:50:00,122.22,122.53,122.0,122.29,33400.0,122.22,122.53,122.0,122.29,33400.0
2010-08-25 09:55:00,122.29,122.43,122.03,122.42,23100.0,122.29,122.43,122.03,122.42,23100.0
2010-08-25 10:00:00,122.29,122.99,122.05,122.69,25700.0,122.29,122.99,122.05,122.69,25700.0
2010-08-25 10:05:00,122.7,123.66,122.67,123.54,30800.0,122.7,123.66,122.67,123.54,30800.0
2010-08-25 10:10:00,123.43,123.51,122.71,123.1,22900.0,123.43,123.51,122.71,123.1,22900.0
2010-08-25 10:15:00,123.1,123.31,122.75,123.09,9000.0,123.1,123.31,122.75,123.09,9000.0
2010-08-25 10:20:00,123.11,123.31,122.92,123.21,12800.0,123.11,123.31,122.92,123.21,12800.0
2010-08-25 10:25:00,123.07,123.28,122.9,123.03,5900.0,123.07,123.28,122.9,123.03,5900.0
2010-08-25 10:30:00,122.91,123.1,122.76,122.92,9100.0,122.91,123.1,122.76,122.92,9100.0
2010-08-25 10:35:00,122.92,123.11,122.75,123.01,6800.0,122.92,123.11,122.75,123.01,6800.0
2010-08-25 10:40:00,122.96,123.11,122.87,123.04,13700.0,122.96,123.11,122.87,123.04,13700.0
2010-08-25 10:45:00,123.04,123.1,122.81,123.08,21800.0,123.04,123.1,122.81,123.08,21800.0
2010-08-25 10:50:00,123.08,123.5,123.08,123.26,11500.0,123.08,123.5,123.08,123.26,11500.0
2010-08-25 10:55:00,123.34,124.33,123.34,124.02,38000.0,123.34,124.33,123.34,124.02,38000.0
2010-08-25 11:00:00,124.07,124.07,123.66,123.75,20200.0,124.07,124.07,123.66,123.75,20200.0
2010-08-25 11:05:00,123.8,123.98,123.12,123.26,13300.0,123.8,123.98,123.12,123.26,13300.0
2010-08-25 11:10:00,123.24,123.33,122.86,123.22,16100.0,123.24,123.33,122.86,123.22,16100.0
2010-08-25 11:15:00,123.28,123.6,123.16,123.42,7300.0,123.28,123.6,123.16,123.42,7300.0
2010-08-25 11:20:00,123.53,123.7,123.37,123.49,8200.0,123.53,123.7,123.37,123.49,8200.0
2010-08-25 11:25:00,123.51,123.87,123.51,123.6,10000.0,123.51,123.87,123.51,123.6,10000.0
2010-08-25 11:30:00,123.62,123.71,123.14,123.17,10300.0,123.62,123.71,123.14,123.17,10300.0
2010-08-25 11:35:00,123.26,123.31,123.14,123.21,5600.0,123.26,123.31,123.14,123.21,5600.0
2010-08-25 11:40:00,123.21,123.32,123.1,123.28,6500.0,123.21,123.32,123.1,123.28,6500.0
2010-08-25 11:45:00,123.25,123.38,123.23,123.37,18300.0,123.25,123.38,123.23,123.37,18300.0
2010-08-25 11:50:00,123.46,123.59,123.41,123.41,3000.0,123.46,123.59,123.41,123.41,3000.0
2010-08-25 11:55:00,123.46,123.68,123.44,123.53,2200.0,123.46,123.68,123.44,123.53,2200.0
2010-08-25 12:00:00,123.55,123.73,123.53,123.72,1500.0,123.55,123.73,123.53,123.72,1500.0
2010-08-25 12:05:00,123.78,123.78,123.42,123.49,6100.0,123.78,123.78,123.42,123.49,6100.0
2010-08-25 12:10:00,123.5,123.69,123.37,123.47,8800.0,123.5,123.69,123.37,123.47,8800.0
2010-08-25 12:15:00,123.39,123.45,123.29,123.3,1600.0,123.39,123.45,123.29,123.3,1600.0
2010-08-25 12:20:00,123.27,123.27,123.14,123.24,4100.0,123.27,123.27,123.14,123.24,4100.0
2010-08-25 12:25:00,123.24,123.38,123.19,123.34,2500.0,123.24,123.38,123.19,123.34,2500.0
2010-08-25 12:30:00,123.44,123.57,123.1,123.1,5500.0,123.44,123.57,123.1,123.1,5500.0
2010-08-25 12:35:00,123.05,123.29,123.05,123.18,2800.0,123.05,123.29,123.05,123.18,2800.0
2010-08-25 12:40:00,123.08,123.15,123.0,123.11,4700.0,123.08,123.15,123.0,123.11,4700.0
2010-08-25 12:45:00,123.12,123.15,123.01,123.13,2800.0,123.12,123.15,123.01,123.13,2800.0
2010-08-25 12:50:00,123.05,123.08,122.86,122.86,6100.0,123.05,123.08,122.86,122.86,6100.0
2010-08-25 12:55:00,122.83,122.91,122.75,122.83,3600.0,122.83,122.91,122.75,122.83,3600.0
2010-08-25 13:00:00,122.8,123.0,122.75,122.99,4700.0,122.8,123.0,122.75,122.99,4700.0
2010-08-25 13:05:00,122.99,123.06,122.94,123.02,6500.0,122.99,123.06,122.94,123.02,6500.0
2010-08-25 13:10:00,123.02,123.17,123.0,123.0,8100.0,123.02,123.17,123.0,123.0,8100.0
2010-08-25 13:15:00,123.07,123.15,122.81,123.0,5500.0,123.07,123.15,122.81,123.0,5500.0
2010-08-25 13:20:00,122.94,122.96,122.55,122.59,6500.0,122.94,122.96,122.55,122.59,6500.0
2010-08-25 13:25:00,122.59,122.67,122.4,122.4,6500.0,122.59,122.67,122.4,122.4,6500.0
2010-08-25 13:30:00,122.45,122.64,122.4,122.6,3300.0,122.45,122.64,122.4,122.6,3300.0
2010-08-25 13:35:00,122.59,122.75,122.56,122.67,4000.0,122.59,122.75,122.56,122.67,4000.0
2010-08-25 13:40:00,122.66,122.8,122.6,122.8,3700.0,122.66,122.8,122.6,122.8,3700.0
2010-08-25 13:45:00,122.82,123.0,122.76,122.8,7500.0,122.82,123.0,122.76,122.8,7500.0
2010-08-25 13:50:00,122.84,122.95,122.7,122.79,7600.0,122.84,122.95,122.7,122.79,7600.0
2010-08-25 13:55:00,122.83,122.89,122.58,122.58,13300.0,122.83,122.89,122.58,122.58,13300.0
2010-08-25 14:00:00,122.56,122.76,122.46,122.63,24700.0,122.56,122.76,122.46,122.63,24700.0
2010-08-25 14:05:00,122.57,122.95,122.57,122.84,13100.0,122.57,122.95,122.57,122.84,13100.0
2010-08-25 14:10:00,122.84,122.95,122.63,122.83,5300.0,122.84,122.95,122.63,122.83,5300.0
2010-08-25 14:15:00,122.84,122.98,122.74,122.97,12500.0,122.84,122.98,122.74,122.97,12500.0
2010-08-25 14:20:00,122.97,122.97,122.77,122.81,3400.0,122.97,122.97,122.77,122.81,3400.0
2010-08-25 14:25:00,122.83,122.99,122.78,122.99,12400.0,122.83,122.99,122.78,122.99,12400.0
2010-08-25 14:30:00,122.9,123.51,122.78,123.45,26200.0,122.9,123.51,122.78,123.45,26200.0
2010-08-25 14:35:00,123.5,123.96,123.42,123.8,23900.0,123.5,123.96,123.42,123.8,23900.0
2010-08-25 14:40:00,123.85,124.05,123.77,123.77,14300.0,123.85,124.05,123.77,123.77,14300.0
2010-08-25 14:45:00,123.82,124.26,123.76,124.11,8800.0,123.82,124.26,123.76,124.11,8800.0
2010-08-25 14:50:00,124.04,124.07,123.76,123.92,14200.0,124.04,124.07,123.76,123.92,14200.0
2010-08-25 14:55:00,123.83,123.99,123.66,123.91,5500.0,123.83,123.99,123.66,123.91,5500.0
2010-08-25 15:00:00,124.01,124.44,123.92,124.12,12100.0,124.01,124.44,123.92,124.12,12100.0
2010-08-25 15:05:00,124.03,124.15,123.84,124.02,5800.0,124.03,124.15,123.84,124.02,5800.0
2010-08-25 15:10:00,124.02,124.27,124.02,124.24,5800.0,124.02,124.27,124.02,124.24,5800.0
2010-08-25 15:15:00,124.23,124.31,124.01,124.21,15200.0,124.23,124.31,124.01,124.21,15200.0
2010-08-25 15:20:00,124.17,124.25,123.97,124.07,9600.0,124.17,124.25,123.97,124.07,9600.0
2010-08-25 15:25:00,124.12,124.23,123.83,123.84,10100.0,124.12,124.23,123.83,123.84,10100.0
2010-08-25 15:30:00,123.82,124.8,123.79,124.8,31100.0,123.82,124.8,123.79,124.8,31100.0
2010-08-25 15:35:00,124.79,125.15,124.78,124.86,28500.0,124.79,125.15,124.78,124.86,28500.0
2010-08-25 15:40:00,124.84,125.22,124.75,125.12,24600.0,124.84,125.22,124.75,125.12,24600.0
2010-08-25 15:45:00,125.15,125.25,125.03,125.16,30300.0,125.15,125.25,125.03,125.16,30300.0
2010-08-25 15:50:00,125.16,125.23,124.86,124.9,51600.0,125.16,125.23,124.86,124.9,51600.0
2010-08-25 15:55:00,124.9,125.07,124.73,124.98,36900.0,124.9,125.07,124.73,124.98,36900.0
2010-08-26 09:30:00,126.96,128.0,126.31,127.85,39800.0,126.96,128.0,126.31,127.85,39800.0
2010-08-26 09:35:00,127.98,129.1,127.58,128.93,67100.0,127.98,129.1,127.58,128.93,67100.0
2010-08-26 09:40:00,128.98,130.14,128.83,129.68,145800.0,128.98,130.14,128.83,129.68,145800.0
2010-08-26 09:45:00,129.68,129.78,128.1,128.1,74300.0,129.68,129.78,128.1,128.1,74300.0
2010-08-26 09:50:00,128.13,128.38,126.97,126.98,66600.0,128.13,128.38,126.97,126.98,66600.0
2010-08-26 09:55:00,127.02,128.37,127.0,127.93,52600.0,127.02,128.37,127.0,127.93,52600.0
2010-08-26 10:00:00,127.98,128.31,127.85,127.99,17000.0,127.98,128.31,127.85,127.99,17000.0
2010-08-26 10:05:00,127.92,127.99,127.62,127.99,14700.0,127.92,127.99,127.62,127.99,14700.0
2010-08-26 10:10:00,128.0,128.39,127.82,127.84,17100.0,128.0,128.39,127.82,127.84,17100.0
2010-08-26 10:15:00,127.92,128.5,127.81,128.5,23500.0,127.92,128.5,127.81,128.5,23500.0
2010-08-26 10:20:00,128.41,128.62,128.19,128.43,15600.0,128.41,128.62,128.19,128.43,15600.0
2010-08-26 10:25:00,128.5,128.8,128.33,128.45,21400.0,128.5,128.8,128.33,128.45,21400.0
2010-08-26 10:30:00,128.48,128.59,128.0,128.18,15300.0,128.48,128.59,128.0,128.18,15300.0
2010-08-26 10:35:00,128.24,128.69,128.24,128.52,5800.0,128.24,128.69,128.24,128.52,5800.0
2010-08-26 10:40:00,128.49,128.65,128.16,128.18,12400.0,128.49,128.65,128.16,128.18,12400.0
2010-08-26 10:45:00,128.24,128.29,127.8,127.83,9500.0,128.24,128.29,127.8,127.83,9500.0
2010-08-26 10:50:00,127.85,127.88,127.75,127.86,7400.0,127.85,127.88,127.75,127.86,7400.0
2010-08-26 10:55:00,127.89,128.13,127.83,128.09,4900.0,127.89,128.13,127.83,128.09,4900.0
2010-08-26 11:00:00,128.01,128.17,127.83,127.84,6500.0,128.01,128.17,127.83,127.84,6500.0
2010-08-26 11:05:00,127.74,127.83,127.53,127.55,21600.0,127.74,127.83,127.53,127.55,21600.0
2010-08-26 11:10:00,127.66,127.8,127.57,127.6,9400.0,127.66,127.8,127.57,127.6,9400.0
2010-08-26 11:15:00,127.72,128.0,127.59,127.93,5100.0,127.72,128.0,127.59,127.93,5100.0
2010-08-26 11:20:00,127.92,128.1,127.8,127.83,4300.0,127.92,128.1,127.8,127.83,4300.0
2010-08-26 11:25:00,127.88,128.01,127.81,127.88,3900.0,127.88,128.01,127.81,127.88,3900.0
2010-08-26 11:30:00,127.93,128.02,127.8,128.02,3400.0,127.93,128.02,127.8,128.02,3400.0
2010-08-26 11:35:00,128.06,128.17,127.75,127.83,5000.0,128.06,128.17,127.75,127.83,5000.0
2010-08-26 11:40:00,127.75,127.83,127.5,127.66,6400.0,127.75,127.83,127.5,127.66,6400.0
2010-08-26 11:45:00,127.55,127.57,127.21,127.21,11000.0,127.55,127.57,127.21,127.21,11000.0
2010-08-26 11:50:00,127.21,127.43,127.05,127.28,11000.0,127.21,127.43,127.05,127.28,11000.0
2010-08-26 11:55:00,127.26,127.66,127.26,127.59,9800.0,127.26,127.66,127.26,127.59,9800.0
2010-08-26 12:00:00,127.55,127.58,127.21,127.32,8300.0,127.55,127.58,127.21,127.32,8300.0
2010-08-26 12:05:00,127.33,127.33,127.17,127.17,2900.0,127.33,127.33,127.17,127.17,2900.0
2010-08-26 12:10:00,127.29,127.33,127.18,127.2,8100.0,127.29,127.33,127.18,127.2,8100.0
2010-08-26 12:15:00,127.2,127.35,127.0,127.35,10400.0,127.2,127.35,127.0,127.35,10400.0
2010-08-26 12:20:00,127.4,127.74,127.4,127.66,10600.0,127.4,127.74,127.4,127.66,10600.0
2010-08-26 12:25:00,127.66,127.76,127.65,127.71,1800.0,127.66,127.76,127.65,127.71,1800.0
2010-08-26 12:30:00,127.78,127.82,127.72,127.79,2200.0,127.78,127.82,127.72,127.79,2200.0
2010-08-26 12:35:00,127.85,127.86,127.55,127.56,6300.0,127.85,127.86,127.55,127.56,6300.0
2010-08-26 12:40:00,127.56,127.65,127.44,127.58,5200.0,127.56,127.65,127.44,127.58,5200.0
2010-08-26 12:45:00,127.55,127.65,127.5,127.61,3500.0,127.55,127.65,127.5,127.61,3500.0
2010-08-26 12:50:00,127.6,127.6,127.42,127.43,12700.0,127.6,127.6,127.42,127.43,12700.0
2010-08-26 12:55:00,127.5,127.73,127.42,127.71,7800.0,127.5,127.73,127.42,127.71,7800.0
2010-08-26 13:00:00,127.73,127.76,127.5,127.5,5500.0,127.73,127.76,127.5,127.5,5500.0
2010-08-26 13:05:00,127.47,127.53,127.27,127.33,3500.0,127.47,127.53,127.27,127.33,3500.0
2010-08-26 13:10:00,127.29,127.5,127.21,127.38,7600.0,127.29,127.5,127.21,127.38,7600.0
2010-08-26 13:15:00,127.42,127.64,127.32,127.39,13600.0,127.42,127.64,127.32,127.39,13600.0
2010-08-26 13:20:00,127.49,127.71,127.39,127.71,12000.0,127.49,127.71,127.39,127.71,12000.0
2010-08-26 13:25:00,127.65,127.8,127.65,127.8,3200.0,127.65,127.8,127.65,127.8,3200.0
2010-08-26 13:30:00,127.78,128.03,127.78,127.89,2400.0,127.78,128.03,127.78,127.89,2400.0
2010-08-26 13:35:00,127.97,127.97,127.75,127.76,2200.0,127.97,127.97,127.75,127.76,2200.0
2010-08-26 13:40:00,127.71,127.97,127.71,127.84,3300.0,127.71,127.97,127.71,127.84,3300.0
2010-08-26 13:45:00,127.81,127.95,127.8,127.95,6000.0,127.81,127.95,127.8,127.95,6000.0
2010-08-26 13:50:00,127.93,128.07,127.93,128.07,8300.0,127.93,128.07,127.93,128.07,8300.0
2010-08-26 13:55:00,128.1,128.12,127.66,127.68,9200.0,128.1,128.12,127.66,127.68,9200.0
2010-08-26 14:00:00,127.62,127.96,127.62,127.72,5100.0,127.62,127.96,127.62,127.72,5100.0
2010-08-26 14:05:00,127.61,128.05,127.5,127.56,18100.0,127.61,128.05,127.5,127.56,18100.0
2010-08-26 14:10:00,127.53,127.53,126.96,127.11,18500.0,127.53,127.53,126.96,127.11,18500.0
2010-08-26 14:15:00,127.2,127.38,127.0,127.15,9500.0,127.2,127.38,127.0,127.15,9500.0
2010-08-26 14:20:00,127.22,127.22,127.0,127.16,6000.0,127.22,127.22,127.0,127.16,6000.0
2010-08-26 14:25:00,127.16,127.48,127.04,127.31,8400.0,127.16,127.48,127.04,127.31,8400.0
2010-08-26 14:30:00,127.32,127.35,127.06,127.34,11800.0,127.32,127.35,127.06,127.34,11800.0
2010-08-26 14:35:00,127.33,127.51,127.16,127.16,7700.0,127.33,127.51,127.16,127.16,7700.0
2010-08-26 14:40:00,127.13,127.38,127.09,127.34,14100.0,127.13,127.38,127.09,127.34,14100.0
2010-08-26 14:45:00,127.33,127.33,127.08,127.23,7000.0,127.33,127.33,127.08,127.23,7000.0
2010-08-26 14:50:00,127.21,127.39,127.06,127.06,9200.0,127.21,127.39,127.06,127.06,9200.0
2010-08-26 14:55:00,127.06,127.06,126.89,127.04,17200.0,127.06,127.06,126.89,127.04,17200.0
2010-08-26 15:00:00,127.06,127.27,126.96,127.15,7200.0,127.06,127.27,126.96,127.15,7200.0
2010-08-26 15:05:00,127.11,127.36,126.7,127.36,19800.0,127.11,127.36,126.7,127.36,19800.0
2010-08-26 15:10:00,127.36,127.48,127.05,127.26,6900.0,127.36,127.48,127.05,127.26,6900.0
2010-08-26 15:15:00,127.16,127.49,127.11,127.41,14300.0,127.16,127.49,127.11,127.41,14300.0
2010-08-26 15:20:00,127.41,127.68,127.3,127.3,18800.0,127.41,127.68,127.3,127.3,18800.0
2010-08-26 15:25:00,127.25,127.41,127.07,127.39,14400.0,127.25,127.41,127.07,127.39,14400.0
2010-08-26 15:30:00,127.29,127.29,127.0,127.2,15100.0,127.29,127.29,127.0,127.2,15100.0
2010-08-26 15:35:00,127.2,127.41,127.11,127.27,27500.0,127.2,127.41,127.11,127.27,27500.0
2010-08-26 15:40:00,127.26,127.5,127.19,127.25,34900.0,127.26,127.5,127.19,127.25,34900.0
2010-08-26 15:45:00,127.24,127.29,126.97,127.17,44600.0,127.24,127.29,126.97,127.17,44600.0
2010-08-26 15:50:00,127.1,127.15,126.72,126.79,48700.0,127.1,127.15,126.72,126.79,48700.0
2010-08-26 15:55:00,126.8,126.92,126.5,126.69,84400.0,126.8,126.92,126.5,126.69,84400.0
2010-08-27 09:30:00,127.98,128.63,127.1,127.1,39300.0,127.98,128.63,127.1,127.1,39300.0
2010-08-27 09:35:00,127.12,127.37,126.53,127.18,14500.0,127.12,127.37,126.53,127.18,14500.0
2010-08-27 09:40:00,127.13,127.18,126.6,126.6,8200.0,127.13,127.18,126.6,126.6,8200.0
2010-08-27 09:45:00,126.51,126.55,126.26,126.31,19500.0,126.51,126.55,126.26,126.31,19500.0
2010-08-27 09:50:00,126.45,127.36,126.45,127.18,11300.0,126.45,127.36,126.45,127.18,11300.0
2010-08-27 09:55:00,127.19,127.72,126.0,126.01,25400.0,127.19,127.72,126.0,126.01,25400.0
2010-08-27 10:00:00,126.16,126.56,125.19,125.27,23500.0,126.16,126.56,125.19,125.27,23500.0
2010-08-27 10:05:00,125.41,125.99,124.84,125.98,24500.0,125.41,125.99,124.84,125.98,24500.0
2010-08-27 10:10:00,125.99,126.7,125.66,126.52,18000.0,125.99,126.7,125.66,126.52,18000.0
2010-08-27 10:15:00,126.57,126.75,126.41,126.7,10200.0,126.57,126.75,126.41,126.7,10200.0
2010-08-27 10:20:00,126.66,127.46,126.65,127.19,14200.0,126.66,127.46,126.65,127.19,14200.0
2010-08-27 10:25:00,127.26,127.89,127.24,127.77,11800.0,127.26,127.89,127.24,127.77,11800.0
2010-08-27 10:30:00,127.82,128.15,127.65,127.84,12700.0,127.82,128.15,127.65,127.84,12700.0
2010-08-27 10:35:00,127.7,127.75,127.35,127.58,10400.0,127.7,127.75,127.35,127.58,10400.0
2010-08-27 10:40:00,127.65,127.65,127.15,127.15,5200.0,127.65,127.65,127.15,127.15,5200.0
2010-08-27 10:45:00,127.2,127.24,126.93,127.12,3600.0,127.2,127.24,126.93,127.12,3600.0
2010-08-27 10:50:00,127.1,127.62,127.04,127.59,5100.0,127.1,127.62,127.04,127.59,5100.0
2010-08-27 10:55:00,127.5,127.59,127.24,127.46,8000.0,127.5,127.59,127.24,127.46,8000.0
2010-08-27 11:00:00,127.48,127.7,127.26,127.64,7200.0,127.48,127.7,127.26,127.64,7200.0
2010-08-27 11:05:00,127.71,128.4,127.63,128.28,26800.0,127.71,128.4,127.63,128.28,26800.0
2010-08-27 11:10:00,128.34,128.61,128.0,128.45,9500.0,128.34,128.61,128.0,128.45,9500.0
2010-08-27 11:15:00,128.44,128.84,128.4,128.4,9200.0,128.44,128.84,128.4,128.4,9200.0
2010-08-27 11:20:00,128.45,128.69,128.25,128.69,8700.0,128.45,128.69,128.25,128.69,8700.0
2010-08-27 11:25:00,128.71,128.95,128.36,128.67,11800.0,128.71,128.95,128.36,128.67,11800.0
2010-08-27 11:30:00,128.75,128.9,128.31,128.31,8100.0,128.75,128.9,128.31,128.31,8100.0
2010-08-27 11:35:00,128.46,128.51,128.26,128.26,4000.0,128.46,128.51,128.26,128.26,4000.0
2010-08-27 11:40:00,128.27,128.55,128.01,128.53,12400.0,128.27,128.55,128.01,128.53,12400.0
2010-08-27 11:45:00,128.52,128.78,128.51,128.69,12600.0,128.52,128.78,128.51,128.69,12600.0
2010-08-27 11:50:00,128.69,128.97,128.67,128.75,15700.0,128.69,128.97,128.67,128.75,15700.0
2010-08-27 11:55:00,128.76,128.77,128.21,128.57,9500.0,128.76,128.77,128.21,128.57,9500.0
2010-08-27 12:00:00,128.56,128.67,128.44,128.45,9600.0,128.56,128.67,128.44,128.45,9600.0
2010-08-27 12:05:00,128.54,128.7,128.42,128.57,11800.0,128.54,128.7,128.42,128.57,11800.0
2010-08-27 12:10:00,128.44,128.63,128.38,128.38,6600.0,128.44,128.63,128.38,128.38,6600.0
2010-08-27 12:15:00,128.46,128.75,128.46,128.75,9300.0,128.46,128.75,128.46,128.75,9300.0
2010-08-27 12:20:00,128.75,128.75,128.34,128.39,10400.0,128.75,128.75,128.34,128.39,10400.0
2010-08-27 12:25:00,128.4,128.4,128.24,128.31,13300.0,128.4,128.4,128.24,128.31,13300.0
2010-08-27 12:30:00,128.26,128.46,128.18,128.4,6600.0,128.26,128.46,128.18,128.4,6600.0
2010-08-27 12:35:00,128.31,128.38,128.12,128.25,19600.0,128.31,128.38,128.12,128.25,19600.0
2010-08-27 12:40:00,128.24,128.24,128.0,128.1,6300.0,128.24,128.24,128.0,128.1,6300.0
2010-08-27 12:45:00,128.09,128.2,127.93,128.04,15300.0,128.09,128.2,127.93,128.04,15300.0
2010-08-27 12:50:00,128.09,128.38,128.05,128.35,5300.0,128.09,128.38,128.05,128.35,5300.0
2010-08-27 12:55:00,128.37,128.37,127.9,127.9,4900.0,128.37,128.37,127.9,127.9,4900.0
2010-08-27 13:00:00,127.97,127.97,127.64,127.83,11100.0,127.97,127.97,127.64,127.83,11100.0
2010-08-27 13:05:00,127.87,127.99,127.75,127.98,4900.0,127.87,127.99,127.75,127.98,4900.0
2010-08-27 13:10:00,127.99,127.99,127.69,127.82,17700.0,127.99,127.99,127.69,127.82,17700.0
2010-08-27 13:15:00,127.82,127.86,127.64,127.8,8200.0,127.82,127.86,127.64,127.8,8200.0
2010-08-27 13:20:00,127.8,128.09,127.77,128.0,14900.0,127.8,128.09,127.77,128.0,14900.0
2010-08-27 13:25:00,128.02,128.32,128.02,128.25,10100.0,128.02,128.32,128.02,128.25,10100.0
2010-08-27 13:30:00,128.33,128.47,128.18,128.42,12400.0,128.33,128.47,128.18,128.42,12400.0
2010-08-27 13:35:00,128.43,128.66,128.33,128.36,17700.0,128.43,128.66,128.33,128.36,17700.0
2010-08-27 13:40:00,128.48,128.61,128.22,128.24,2700.0,128.48,128.61,128.22,128.24,2700.0
2010-08-27 13:45:00,128.2,128.35,128.11,128.11,4400.0,128.2,128.35,128.11,128.11,4400.0
2010-08-27 13:50:00,128.11,128.62,128.11,128.62,5200.0,128.11,128.62,128.11,128.62,5200.0
2010-08-27 13:55:00,128.6,128.82,128.47,128.82,5000.0,128.6,128.82,128.47,128.82,5000.0
2010-08-27 14:00:00,128.78,128.89,128.75,128.79,5700.0,128.78,128.89,128.75,128.79,5700.0
2010-08-27 14:05:00,128.79,128.93,128.58,128.89,13200.0,128.79,128.93,128.58,128.89,13200.0
2010-08-27 14:10:00,128.81,128.95,128.78,128.78,15800.0,128.81,128.95,128.78,128.78,15800.0
2010-08-27 14:15:00,128.76,129.14,128.69,129.14,27800.0,128.76,129.14,128.69,129.14,27800.0
2010-08-27 14:20:00,129.11,129.15,129.01,129.1,8300.0,129.11,129.15,129.01,129.1,8300.0
2010-08-27 14:25:00,129.15,129.37,129.15,129.37,9000.0,129.15,129.37,129.15,129.37,9000.0
2010-08-27 14:30:00,129.38,129.55,129.3,129.31,15800.0,129.38,129.55,129.3,129.31,15800.0
2010-08-27 14:35:00,129.21,129.55,129.21,129.43,20300.0,129.21,129.55,129.21,129.43,20300.0
2010-08-27 14:40:00,129.49,129.49,129.16,129.2,11600.0,129.49,129.49,129.16,129.2,11600.0
2010-08-27 14:45:00,129.2,129.33,129.13,129.13,11100.0,129.2,129.33,129.13,129.13,11100.0
2010-08-27 14:50:00,129.12,129.25,128.93,128.93,8700.0,129.12,129.25,128.93,128.93,8700.0
2010-08-27 14:55:00,128.9,129.13,128.9,129.0,5900.0,128.9,129.13,128.9,129.0,5900.0
2010-08-27 15:00:00,129.0,129.12,128.9,128.91,7200.0,129.0,129.12,128.9,128.91,7200.0
2010-08-27 15:05:00,128.91,129.06,128.91,129.05,4500.0,128.91,129.06,128.91,129.05,4500.0
2010-08-27 15:10:00,129.0,129.1,128.74,128.84,10500.0,129.0,129.1,128.74,128.84,10500.0
2010-08-27 15:15:00,128.88,128.97,128.8,128.82,5000.0,128.88,128.97,128.8,128.82,5000.0
2010-08-27 15:20:00,128.84,129.3,128.83,129.29,11500.0,128.84,129.3,128.83,129.29,11500.0
2010-08-27 15:25:00,129.3,129.45,129.21,129.36,6200.0,129.3,129.45,129.21,129.36,6200.0
2010-08-27 15:30:00,129.36,129.43,128.87,128.97,20700.0,129.36,129.43,128.87,128.97,20700.0
2010-08-27 15:35:00,128.94,129.06,128.64,128.65,16200.0,128.94,129.06,128.64,128.65,16200.0
2010-08-27 15:40:00,128.7,128.92,128.54,128.87,26100.0,128.7,128.92,128.54,128.87,26100.0
2010-08-27 15:45:00,128.79,129.0,128.79,128.81,36800.0,128.79,129.0,128.79,128.81,36800.0
2010-08-27 15:50:00,128.86,129.01,128.65,128.65,36500.0,128.86,129.01,128.65,128.65,36500.0
2010-08-27 15:55:00,128.62,128.89,128.47,128.89,68600.0,128.62,128.89,128.47,128.89,68600.0
2010-08-30 09:30:00,128.14,128.72,128.01,128.02,9500.0,128.14,128.72,128.01,128.02,9500.0
2010-08-30 09:35:00,128.15,128.58,128.14,128.32,5500.0,128.15,128.58,128.14,128.32,5500.0
2010-08-30 09:40:00,128.4,129.45,128.35,129.26,13700.0,128.4,129.45,128.35,129.26,13700.0
2010-08-30 09:45:00,129.29,129.49,128.92,129.02,19200.0,129.29,129.49,128.92,129.02,19200.0
2010-08-30 09:50:00,129.0,129.01,128.34,128.7,9400.0,129.0,129.01,128.34,128.7,9400.0
2010-08-30 09:55:00,128.88,129.28,128.88,129.12,19000.0,128.88,129.28,128.88,129.12,19000.0
2010-08-30 10:00:00,129.11,129.11,128.71,129.02,8600.0,129.11,129.11,128.71,129.02,8600.0
2010-08-30 10:05:00,128.94,129.19,127.99,128.23,24900.0,128.94,129.19,127.99,128.23,24900.0
2010-08-30 10:10:00,128.25,128.46,128.06,128.39,7900.0,128.25,128.46,128.06,128.39,7900.0
2010-08-30 10:15:00,128.4,128.4,127.47,127.78,17800.0,128.4,128.4,127.47,127.78,17800.0
2010-08-30 10:20:00,127.7,127.7,127.25,127.38,12700.0,127.7,127.7,127.25,127.38,12700.0
2010-08-30 10:25:00,127.3,127.3,126.83,127.09,11800.0,127.3,127.3,126.83,127.09,11800.0
2010-08-30 10:30:00,127.09,127.39,127.09,127.39,11600.0,127.09,127.39,127.09,127.39,11600.0
2010-08-30 10:35:00,127.43,127.75,127.4,127.75,7000.0,127.43,127.75,127.4,127.75,7000.0
2010-08-30 10:40:00,127.74,127.78,127.5,127.61,6800.0,127.74,127.78,127.5,127.61,6800.0
2010-08-30 10:45:00,127.61,127.8,127.36,127.8,2600.0,127.61,127.8,127.36,127.8,2600.0
2010-08-30 10:50:00,127.78,128.33,127.78,128.33,15100.0,127.78,128.33,127.78,128.33,15100.0
2010-08-30 10:55:00,128.4,128.4,128.16,128.25,4300.0,128.4,128.4,128.16,128.25,4300.0
2010-08-30 11:00:00,128.27,128.33,127.98,127.98,5400.0,128.27,128.33,127.98,127.98,5400.0
2010-08-30 11:05:00,127.96,128.34,127.85,128.29,10600.0,127.96,128.34,127.85,128.29,10600.0
2010-08-30 11:10:00,128.19,128.4,128.18,128.21,11300.0,128.19,128.4,128.18,128.21,11300.0
2010-08-30 11:15:00,128.15,128.23,127.79,127.79,7500.0,128.15,128.23,127.79,127.79,7500.0
2010-08-30 11:20:00,127.9,127.96,127.39,127.43,11500.0,127.9,127.96,127.39,127.43,11500.0
2010-08-30 11:25:00,127.49,127.72,127.41,127.63,4700.0,127.49,127.72,127.41,127.63,4700.0
2010-08-30 11:30:00,127.68,127.83,127.65,127.7,5800.0,127.68,127.83,127.65,127.7,5800.0
2010-08-30 11:35:00,127.75,127.8,127.43,127.58,6900.0,127.75,127.8,127.43,127.58,6900.0
2010-08-30 11:40:00,127.58,127.59,127.35,127.35,3800.0,127.58,127.59,127.35,127.35,3800.0
2010-08-30 11:45:00,127.3,127.38,127.12,127.38,11500.0,127.3,127.38,127.12,127.38,11500.0
2010-08-30 11:50:00,127.37,127.42,126.84,126.9,25500.0,127.37,127.42,126.84,126.9,25500.0
2010-08-30 11:55:00,126.85,127.02,126.66,127.02,8900.0,126.85,127.02,126.66,127.02,8900.0
2010-08-30 12:00:00,126.99,127.13,126.92,126.95,2700.0,126.99,127.13,126.92,126.95,2700.0
2010-08-30 12:05:00,126.93,127.25,126.93,127.21,15100.0,126.93,127.25,126.93,127.21,15100.0
2010-08-30 12:10:00,127.06,127.12,127.0,127.02,4300.0,127.06,127.12,127.0,127.02,4300.0
2010-08-30 12:15:00,127.09,127.24,127.02,127.07,8100.0,127.09,127.24,127.02,127.07,8100.0
2010-08-30 12:20:00,127.09,127.24,127.09,127.22,4400.0,127.09,127.24,127.09,127.22,4400.0
2010-08-30 12:25:00,127.27,127.27,127.0,127.12,2400.0,127.27,127.27,127.0,127.12,2400.0
2010-08-30 12:30:00,127.12,127.12,126.89,126.95,12700.0,127.12,127.12,126.89,126.95,12700.0
2010-08-30 12:35:00,126.94,127.49,126.9,127.45,6500.0,126.94,127.49,126.9,127.45,6500.0
2010-08-30 12:40:00,127.47,127.53,127.41,127.53,2500.0,127.47,127.53,127.41,127.53,2500.0
2010-08-30 12:45:00,127.53,127.85,127.53,127.78,4300.0,127.53,127.85,127.53,127.78,4300.0
2010-08-30 12:50:00,127.71,127.81,127.62,127.78,9800.0,127.71,127.81,127.62,127.78,9800.0
2010-08-30 12:55:00,127.82,127.9,127.39,127.39,5700.0,127.82,127.9,127.39,127.39,5700.0
2010-08-30 13:00:00,127.39,127.42,127.25,127.27,3800.0,127.39,127.42,127.25,127.27,3800.0
2010-08-30 13:05:00,127.32,127.48,127.23,127.36,2500.0,127.32,127.48,127.23,127.36,2500.0
2010-08-30 13:10:00,127.37,127.63,127.34,127.36,8400.0,127.37,127.63,127.34,127.36,8400.0
2010-08-30 13:15:00,127.31,127.54,127.18,127.38,6800.0,127.31,127.54,127.18,127.38,6800.0
2010-08-30 13:20:00,127.3,127.39,127.06,127.18,2800.0,127.3,127.39,127.06,127.18,2800.0
2010-08-30 13:25:00,127.12,127.12,126.79,126.88,12000.0,127.12,127.12,126.79,126.88,12000.0
2010-08-30 13:30:00,126.84,127.69,126.78,127.53,15300.0,126.84,127.69,126.78,127.53,15300.0
2010-08-30 13:35:00,127.53,127.63,127.24,127.32,2900.0,127.53,127.63,127.24,127.32,2900.0
2010-08-30 13:40:00,127.21,127.49,127.16,127.47,1900.0,127.21,127.49,127.16,127.47,1900.0
2010-08-30 13:45:00,127.46,127.5,127.24,127.32,3300.0,127.46,127.5,127.24,127.32,3300.0
2010-08-30 13:50:00,127.31,127.37,126.87,127.03,8700.0,127.31,127.37,126.87,127.03,8700.0
2010-08-30 13:55:00,126.84,127.05,126.68,127.05,8500.0,126.84,127.05,126.68,127.05,8500.0
2010-08-30 14:00:00,127.03,127.16,126.89,126.89,4900.0,127.03,127.16,126.89,126.89,4900.0
2010-08-30 14:05:00,126.85,126.9,126.5,126.69,8800.0,126.85,126.9,126.5,126.69,8800.0
2010-08-30 14:10:00,126.84,126.85,126.65,126.65,6700.0,126.84,126.85,126.65,126.65,6700.0
2010-08-30 14:15:00,126.67,126.68,126.55,126.62,4900.0,126.67,126.68,126.55,126.62,4900.0
2010-08-30 14:20:00,126.57,126.84,126.56,126.71,9500.0,126.57,126.84,126.56,126.71,9500.0
2010-08-30 14:25:00,126.73,127.18,126.5,127.02,22000.0,126.73,127.18,126.5,127.02,22000.0
2010-08-30 14:30:00,126.99,127.21,126.99,127.18,3400.0,126.99,127.21,126.99,127.18,3400.0
2010-08-30 14:35:00,127.15,127.15,126.68,126.72,6100.0,127.15,127.15,126.68,126.72,6100.0
2010-08-30 14:40:00,126.79,126.97,126.78,126.93,2000.0,126.79,126.97,126.78,126.93,2000.0
2010-08-30 14:45:00,126.92,126.98,126.81,126.9,3800.0,126.92,126.98,126.81,126.9,3800.0
2010-08-30 14:50:00,126.9,127.27,126.89,127.21,6000.0,126.9,127.27,126.89,127.21,6000.0
2010-08-30 14:55:00,127.22,127.22,127.07,127.1,2500.0,127.22,127.22,127.07,127.1,2500.0
2010-08-30 15:00:00,127.17,127.24,127.11,127.11,2600.0,127.17,127.24,127.11,127.11,2600.0
2010-08-30 15:05:00,127.15,127.39,126.98,126.98,12500.0,127.15,127.39,126.98,126.98,12500.0
2010-08-30 15:10:00,127.0,127.19,127.0,127.17,3400.0,127.0,127.19,127.0,127.17,3400.0
2010-08-30 15:15:00,127.11,127.18,126.72,126.75,6700.0,127.11,127.18,126.72,126.75,6700.0
2010-08-30 15:20:00,126.83,126.92,126.67,126.7,9300.0,126.83,126.92,126.67,126.7,9300.0
2010-08-30 15:25:00,126.74,126.92,126.71,126.75,7600.0,126.74,126.92,126.71,126.75,7600.0
2010-08-30 15:30:00,126.84,126.91,126.67,126.71,14100.0,126.84,126.91,126.67,126.71,14100.0
2010-08-30 15:35:00,126.77,127.06,126.77,126.97,15600.0,126.77,127.06,126.77,126.97,15600.0
2010-08-30 15:40:00,126.93,126.94,126.63,126.76,15400.0,126.93,126.94,126.63,126.76,15400.0
2010-08-30 15:45:00,126.67,126.79,126.51,126.6,19500.0,126.67,126.79,126.51,126.6,19500.0
2010-08-30 15:50:00,126.62,126.71,126.5,126.56,21800.0,126.62,126.71,126.5,126.56,21800.0
2010-08-30 15:55:00,126.54,126.58,126.28,126.28,55800.0,126.54,126.58,126.28,126.28,55800.0
2010-08-31 09:30:00,125.12,125.67,124.71,125.31,25900.0,125.12,125.67,124.71,125.31,25900.0
2010-08-31 09:35:00,125.27,125.41,124.85,124.86,10600.0,125.27,125.41,124.85,124.86,10600.0
2010-08-31 09:40:00,125.0,125.36,124.85,125.01,15800.0,125.0,125.36,124.85,125.01,15800.0
2010-08-31 09:45:00,125.02,126.56,125.01,126.56,17300.0,125.02,126.56,125.01,126.56,17300.0
2010-08-31 09:50:00,126.44,126.67,126.26,126.64,19600.0,126.44,126.67,126.26,126.64,19600.0
2010-08-31 09:55:00,126.6,126.77,125.69,125.8,20700.0,126.6,126.77,125.69,125.8,20700.0
2010-08-31 10:00:00,126.06,127.12,126.06,126.82,12900.0,126.06,127.12,126.06,126.82,12900.0
2010-08-31 10:05:00,126.95,127.41,126.81,127.28,12000.0,126.95,127.41,126.81,127.28,12000.0
2010-08-31 10:10:00,127.39,127.73,127.16,127.73,16400.0,127.39,127.73,127.16,127.73,16400.0
2010-08-31 10:15:00,127.73,127.85,127.2,127.2,15100.0,127.73,127.85,127.2,127.2,15100.0
2010-08-31 10:20:00,127.18,127.37,126.95,126.95,8700.0,127.18,127.37,126.95,126.95,8700.0
2010-08-31 10:25:00,126.98,127.22,126.97,127.14,5700.0,126.98,127.22,126.97,127.14,5700.0
2010-08-31 10:30:00,127.15,127.45,127.06,127.3,7400.0,127.15,127.45,127.06,127.3,7400.0
2010-08-31 10:35:00,127.26,127.26,126.62,126.62,10600.0,127.26,127.26,126.62,126.62,10600.0
2010-08-31 10:40:00,126.82,126.83,126.48,126.83,6100.0,126.82,126.83,126.48,126.83,6100.0
2010-08-31 10:45:00,126.83,126.83,126.48,126.61,2200.0,126.83,126.83,126.48,126.61,2200.0
2010-08-31 10:50:00,126.7,126.95,126.66,126.72,3600.0,126.7,126.95,126.66,126.72,3600.0
2010-08-31 10:55:00,126.82,126.86,126.72,126.86,2300.0,126.82,126.86,126.72,126.86,2300.0
2010-08-31 11:00:00,126.86,127.13,126.81,127.0,8800.0,126.86,127.13,126.81,127.0,8800.0
2010-08-31 11:05:00,127.01,127.12,126.8,126.94,2900.0,127.01,127.12,126.8,126.94,2900.0
2010-08-31 11:10:00,126.8,126.89,126.69,126.7,1500.0,126.8,126.89,126.69,126.7,1500.0
2010-08-31 11:15:00,126.75,127.05,126.7,126.76,2900.0,126.75,127.05,126.7,126.76,2900.0
2010-08-31 11:20:00,126.81,127.2,126.81,127.08,4800.0,126.81,127.2,126.81,127.08,4800.0
2010-08-31 11:25:00,127.11,127.15,126.66,126.71,7500.0,127.11,127.15,126.66,126.71,7500.0
2010-08-31 11:30:00,126.66,127.0,126.51,126.87,4000.0,126.66,127.0,126.51,126.87,4000.0
2010-08-31 11:35:00,126.89,127.17,126.83,126.83,7900.0,126.89,127.17,126.83,126.83,7900.0
2010-08-31 11:40:00,126.88,127.05,126.81,126.81,6200.0,126.88,127.05,126.81,126.81,6200.0
2010-08-31 11:45:00,126.9,126.96,126.74,126.74,3100.0,126.9,126.96,126.74,126.74,3100.0
2010-08-31 11:50:00,126.8,127.19,126.8,127.05,9800.0,126.8,127.19,126.8,127.05,9800.0
2010-08-31 11:55:00,127.05,127.05,126.76,126.95,5300.0,127.05,127.05,126.76,126.95,5300.0
2010-08-31 12:00:00,126.97,127.21,126.94,127.1,13300.0,126.97,127.21,126.94,127.1,13300.0
2010-08-31 12:05:00,127.13,127.3,127.13,127.14,2900.0,127.13,127.3,127.13,127.14,2900.0
2010-08-31 12:10:00,127.12,127.32,126.96,127.26,2200.0,127.12,127.32,126.96,127.26,2200.0
2010-08-31 12:15:00,127.27,127.49,127.18,127.49,2700.0,127.27,127.49,127.18,127.49,2700.0
2010-08-31 12:20:00,127.46,127.52,127.42,127.43,3500.0,127.46,127.52,127.42,127.43,3500.0
2010-08-31 12:25:00,127.43,127.51,127.32,127.41,5000.0,127.43,127.51,127.32,127.41,5000.0
2010-08-31 12:30:00,127.38,127.6,127.33,127.55,5100.0,127.38,127.6,127.33,127.55,5100.0
2010-08-31 12:35:00,127.6,127.79,127.59,127.7,5400.0,127.6,127.79,127.59,127.7,5400.0
2010-08-31 12:40:00,127.63,127.64,127.27,127.41,6900.0,127.63,127.64,127.27,127.41,6900.0
2010-08-31 12:45:00,127.49,127.73,127.4,127.58,2900.0,127.49,127.73,127.4,127.58,2900.0
2010-08-31 12:50:00,127.62,127.77,127.49,127.49,7000.0,127.62,127.77,127.49,127.49,7000.0
2010-08-31 12:55:00,127.54,127.54,127.41,127.42,2300.0,127.54,127.54,127.41,127.42,2300.0
2010-08-31 13:00:00,127.44,127.78,127.33,127.68,6000.0,127.44,127.78,127.33,127.68,6000.0
2010-08-31 13:05:00,127.57,127.79,127.57,127.78,5400.0,127.57,127.79,127.57,127.78,5400.0
2010-08-31 13:10:00,127.78,128.25,127.75,128.24,16600.0,127.78,128.25,127.75,128.24,16600.0
2010-08-31 13:15:00,128.25,128.25,127.99,127.99,5100.0,128.25,128.25,127.99,127.99,5100.0
2010-08-31 13:20:00,128.03,128.29,128.03,128.1,7600.0,128.03,128.29,128.03,128.1,7600.0
2010-08-31 13:25:00,128.16,128.45,128.16,128.45,5600.0,128.16,128.45,128.16,128.45,5600.0
2010-08-31 13:30:00,128.51,128.51,128.17,128.28,8900.0,128.51,128.51,128.17,128.28,8900.0
2010-08-31 13:35:00,128.26,128.53,128.07,128.44,6100.0,128.26,128.53,128.07,128.44,6100.0
2010-08-31 13:40:00,128.44,128.44,128.27,128.27,1500.0,128.44,128.44,128.27,128.27,1500.0
2010-08-31 13:45:00,128.28,128.4,128.15,128.15,3000.0,128.28,128.4,128.15,128.15,3000.0
2010-08-31 13:50:00,128.18,128.18,127.81,127.88,3700.0,128.18,128.18,127.81,127.88,3700.0
2010-08-31 13:55:00,127.92,128.08,127.92,127.98,3700.0,127.92,128.08,127.92,127.98,3700.0
2010-08-31 14:00:00,127.98,128.13,127.67,127.75,10000.0,127.98,128.13,127.67,127.75,10000.0
2010-08-31 14:05:00,127.79,128.39,127.79,128.32,6200.0,127.79,128.39,127.79,128.32,6200.0
2010-08-31 14:10:00,128.27,128.32,127.89,127.89,10900.0,128.27,128.32,127.89,127.89,10900.0
2010-08-31 14:15:00,127.95,127.95,127.52,127.6,10300.0,127.95,127.95,127.52,127.6,10300.0
2010-08-31 14:20:00,127.5,127.62,127.37,127.39,9500.0,127.5,127.62,127.37,127.39,9500.0
2010-08-31 14:25:00,127.46,127.77,127.43,127.58,11000.0,127.46,127.77,127.43,127.58,11000.0
2010-08-31 14:30:00,127.51,127.54,127.28,127.32,7100.0,127.51,127.54,127.28,127.32,7100.0
2010-08-31 14:35:00,127.4,127.4,127.01,127.14,10200.0,127.4,127.4,127.01,127.14,10200.0
2010-08-31 14:40:00,127.17,127.23,127.0,127.18,8600.0,127.17,127.23,127.0,127.18,8600.0
2010-08-31 14:45:00,127.15,127.18,126.88,126.9,8700.0,127.15,127.18,126.88,126.9,8700.0
2010-08-31 14:50:00,126.85,127.23,126.81,127.17,8100.0,126.85,127.23,126.81,127.17,8100.0
2010-08-31 14:55:00,127.16,127.18,126.89,126.94,8300.0,127.16,127.18,126.89,126.94,8300.0
2010-08-31 15:00:00,126.9,127.34,126.9,127.27,6400.0,126.9,127.34,126.9,127.27,6400.0
2010-08-31 15:05:00,127.31,127.34,127.03,127.27,4500.0,127.31,127.34,127.03,127.27,4500.0
2010-08-31 15:10:00,127.29,127.34,126.91,127.18,4900.0,127.29,127.34,126.91,127.18,4900.0
2010-08-31 15:15:00,127.2,127.39,127.08,127.3,5800.0,127.2,127.39,127.08,127.3,5800.0
2010-08-31 15:20:00,127.32,127.38,127.02,127.06,6000.0,127.32,127.38,127.02,127.06,6000.0
2010-08-31 15:25:00,127.14,127.32,127.01,127.29,8100.0,127.14,127.32,127.01,127.29,8100.0
2010-08-31 15:30:00,127.32,127.85,127.29,127.61,20700.0,127.32,127.85,127.29,127.61,20700.0
2010-08-31 15:35:00,127.64,127.8,127.41,127.51,20800.0,127.64,127.8,127.41,127.51,20800.0
2010-08-31 15:40:00,127.54,127.88,127.52,127.71,19100.0,127.54,127.88,127.52,127.71,19100.0
2010-08-31 15:45:00,127.74,128.17,127.69,127.94,44700.0,127.74,128.17,127.69,127.94,44700.0
2010-08-31 15:50:00,127.95,128.2,127.53,127.55,32400.0,127.95,128.2,127.53,127.55,32400.0
2010-08-31 15:55:00,127.62,127.85,127.49,127.85,48600.0,127.62,127.85,127.49,127.85,48600.0
2010-09-01 09:30:00,129.86,129.86,128.54,129.13,45500.0,129.86,129.86,128.54,129.13,45500.0
2010-09-01 09:35:00,129.13,129.19,127.71,128.46,33000.0,129.13,129.19,127.71,128.46,33000.0
2010-09-01 09:40:00,128.31,128.41,127.82,127.94,19200.0,128.31,128.41,127.82,127.94,19200.0
2010-09-01 09:45:00,127.99,128.32,127.91,128.3,11100.0,127.99,128.32,127.91,128.3,11100.0
2010-09-01 09:50:00,128.34,129.0,128.34,128.56,16400.0,128.34,129.0,128.34,128.56,16400.0
2010-09-01 09:55:00,128.56,129.24,128.56,129.2,13600.0,128.56,129.24,128.56,129.2,13600.0
2010-09-01 10:00:00,129.03,129.95,129.0,129.54,53700.0,129.03,129.95,129.0,129.54,53700.0
2010-09-01 10:05:00,129.52,129.9,129.5,129.56,25300.0,129.52,129.9,129.5,129.56,25300.0
2010-09-01 10:10:00,129.65,130.13,129.62,129.9,32000.0,129.65,130.13,129.62,129.9,32000.0
2010-09-01 10:15:00,129.95,130.2,129.9,129.99,18900.0,129.95,130.2,129.9,129.99,18900.0
2010-09-01 10:20:00,129.99,130.3,129.88,130.16,29300.0,129.99,130.3,129.88,130.16,29300.0
2010-09-01 10:25:00,130.2,130.44,130.17,130.39,16200.0,130.2,130.44,130.17,130.39,16200.0
2010-09-01 10:30:00,130.41,130.5,130.28,130.45,20000.0,130.41,130.5,130.28,130.45,20000.0
2010-09-01 10:35:00,130.4,130.46,130.13,130.38,15700.0,130.4,130.46,130.13,130.38,15700.0
2010-09-01 10:40:00,130.4,130.5,130.2,130.28,9500.0,130.4,130.5,130.2,130.28,9500.0
2010-09-01 10:45:00,130.24,130.35,130.06,130.06,5600.0,130.24,130.35,130.06,130.06,5600.0
2010-09-01 10:50:00,130.15,130.57,130.1,130.35,14400.0,130.15,130.57,130.1,130.35,14400.0
2010-09-01 10:55:00,130.28,130.56,130.28,130.37,8900.0,130.28,130.56,130.28,130.37,8900.0
2010-09-01 11:00:00,130.32,130.42,130.13,130.29,8300.0,130.32,130.42,130.13,130.29,8300.0
2010-09-01 11:05:00,130.3,130.35,129.71,129.8,10900.0,130.3,130.35,129.71,129.8,10900.0
2010-09-01 11:10:00,129.8,129.89,129.7,129.78,11300.0,129.8,129.89,129.7,129.78,11300.0
2010-09-01 11:15:00,129.86,129.88,129.64,129.75,10500.0,129.86,129.88,129.64,129.75,10500.0
2010-09-01 11:20:00,129.67,129.75,129.6,129.69,5100.0,129.67,129.75,129.6,129.69,5100.0
2010-09-01 11:25:00,129.65,129.75,129.56,129.6,5100.0,129.65,129.75,129.56,129.6,5100.0
2010-09-01 11:30:00,129.64,129.86,129.58,129.58,14900.0,129.64,129.86,129.58,129.58,14900.0
2010-09-01 11:35:00,129.64,129.74,129.5,129.63,5700.0,129.64,129.74,129.5,129.63,5700.0
2010-09-01 11:40:00,129.65,129.78,129.6,129.73,9500.0,129.65,129.78,129.6,129.73,9500.0
2010-09-01 11:45:00,129.84,129.93,129.51,129.51,5900.0,129.84,129.93,129.51,129.51,5900.0
2010-09-01 11:50:00,129.52,129.93,129.52,129.66,15200.0,129.52,129.93,129.52,129.66,15200.0
2010-09-01 11:55:00,129.75,129.86,129.72,129.75,7400.0,129.75,129.86,129.72,129.75,7400.0
2010-09-01 12:00:00,129.75,129.93,129.74,129.88,6900.0,129.75,129.93,129.74,129.88,6900.0
2010-09-01 12:05:00,129.93,130.02,129.7,129.75,14800.0,129.93,130.02,129.7,129.75,14800.0
2010-09-01 12:10:00,129.73,129.8,129.69,129.8,2200.0,129.73,129.8,129.69,129.8,2200.0
2010-09-01 12:15:00,129.77,129.8,129.63,129.63,7700.0,129.77,129.8,129.63,129.63,7700.0
2010-09-01 12:20:00,129.63,129.82,129.53,129.63,25500.0,129.63,129.82,129.53,129.63,25500.0
2010-09-01 12:25:00,129.59,129.67,129.44,129.67,50700.0,129.59,129.67,129.44,129.67,50700.0
2010-09-01 12:30:00,129.64,129.75,129.47,129.51,12300.0,129.64,129.75,129.47,129.51,12300.0
2010-09-01 12:35:00,129.52,129.61,129.47,129.57,2700.0,129.52,129.61,129.47,129.57,2700.0
2010-09-01 12:40:00,129.56,129.65,129.52,129.56,4800.0,129.56,129.65,129.52,129.56,4800.0
2010-09-01 12:45:00,129.56,129.66,129.48,129.55,16800.0,129.56,129.66,129.48,129.55,16800.0
2010-09-01 12:50:00,129.48,129.65,129.48,129.59,7300.0,129.48,129.65,129.48,129.59,7300.0
2010-09-01 12:55:00,129.65,129.82,129.59,129.67,10400.0,129.65,129.82,129.59,129.67,10400.0
2010-09-01 13:00:00,129.65,129.67,129.44,129.52,13300.0,129.65,129.67,129.44,129.52,13300.0
2010-09-01 13:05:00,129.52,129.7,129.5,129.58,7900.0,129.52,129.7,129.5,129.58,7900.0
2010-09-01 13:10:00,129.56,129.63,129.41,129.57,12700.0,129.56,129.63,129.41,129.57,12700.0
2010-09-01 13:15:00,129.55,129.72,129.51,129.72,7200.0,129.55,129.72,129.51,129.72,7200.0
2010-09-01 13:20:00,129.66,129.81,129.51,129.55,6300.0,129.66,129.81,129.51,129.55,6300.0
2010-09-01 13:25:00,129.57,129.65,129.5,129.6,17100.0,129.57,129.65,129.5,129.6,17100.0
2010-09-01 13:30:00,129.55,129.66,129.52,129.58,15100.0,129.55,129.66,129.52,129.58,15100.0
2010-09-01 13:35:00,129.58,129.66,129.51,129.55,17300.0,129.58,129.66,129.51,129.55,17300.0
2010-09-01 13:40:00,129.61,129.71,129.45,129.67,23400.0,129.61,129.71,129.45,129.67,23400.0
2010-09-01 13:45:00,129.66,129.94,129.66,129.86,11500.0,129.66,129.94,129.66,129.86,11500.0
2010-09-01 13:50:00,129.88,129.99,129.81,129.9,9300.0,129.88,129.99,129.81,129.9,9300.0
2010-09-01 13:55:00,129.86,129.87,129.68,129.87,4000.0,129.86,129.87,129.68,129.87,4000.0
2010-09-01 14:00:00,129.89,129.96,129.8,129.85,3100.0,129.89,129.96,129.8,129.85,3100.0
2010-09-01 14:05:00,129.83,130.0,129.76,129.87,10700.0,129.83,130.0,129.76,129.87,10700.0
2010-09-01 14:10:00,129.85,129.97,129.73,129.83,4800.0,129.85,129.97,129.73,129.83,4800.0
2010-09-01 14:15:00,129.82,129.89,129.63,129.63,10800.0,129.82,129.89,129.63,129.63,10800.0
2010-09-01 14:20:00,129.68,129.73,129.53,129.62,13500.0,129.68,129.73,129.53,129.62,13500.0
2010-09-01 14:25:00,129.6,129.83,129.5,129.73,6700.0,129.6,129.83,129.5,129.73,6700.0
2010-09-01 14:30:00,129.73,129.83,129.7,129.78,6300.0,129.73,129.83,129.7,129.78,6300.0
2010-09-01 14:35:00,129.79,129.81,129.37,129.51,16400.0,129.79,129.81,129.37,129.51,16400.0
2010-09-01 14:40:00,129.54,129.84,129.54,129.77,8100.0,129.54,129.84,129.54,129.77,8100.0
2010-09-01 14:45:00,129.73,129.87,129.69,129.83,5200.0,129.73,129.87,129.69,129.83,5200.0
2010-09-01 14:50:00,129.85,129.91,129.76,129.82,4000.0,129.85,129.91,129.76,129.82,4000.0
2010-09-01 14:55:00,129.82,130.09,129.81,130.09,14700.0,129.82,130.09,129.81,130.09,14700.0
2010-09-01 15:00:00,130.11,130.15,129.82,130.09,9600.0,130.11,130.15,129.82,130.09,9600.0
2010-09-01 15:05:00,130.07,130.47,130.07,130.37,14800.0,130.07,130.47,130.07,130.37,14800.0
2010-09-01 15:10:00,130.37,130.44,130.18,130.19,11800.0,130.37,130.44,130.18,130.19,11800.0
2010-09-01 15:15:00,130.25,130.25,129.95,130.01,13900.0,130.25,130.25,129.95,130.01,13900.0
2010-09-01 15:20:00,130.03,130.2,129.95,130.06,8800.0,130.03,130.2,129.95,130.06,8800.0
2010-09-01 15:25:00,130.0,130.17,129.88,130.14,7500.0,130.0,130.17,129.88,130.14,7500.0
2010-09-01 15:30:00,130.06,130.32,129.88,130.25,19000.0,130.06,130.32,129.88,130.25,19000.0
2010-09-01 15:35:00,130.31,130.39,129.97,130.13,19200.0,130.31,130.39,129.97,130.13,19200.0
2010-09-01 15:40:00,130.09,130.15,129.92,130.08,32700.0,130.09,130.15,129.92,130.08,32700.0
2010-09-01 15:45:00,130.07,130.36,129.89,129.93,48500.0,130.07,130.36,129.89,129.93,48500.0
2010-09-01 15:50:00,129.98,130.09,129.73,129.96,47500.0,129.98,130.09,129.73,129.96,47500.0
2010-09-01 15:55:00,130.0,130.17,129.85,130.16,70200.0,130.0,130.17,129.85,130.16,70200.0
2010-09-02 09:30:00,130.01,131.5,129.89,131.34,53500.0,130.01,131.5,129.89,131.34,53500.0
2010-09-02 09:35:00,131.48,131.49,131.16,131.41,19500.0,131.48,131.49,131.16,131.41,19500.0
2010-09-02 09:40:00,131.32,131.99,130.65,131.95,36000.0,131.32,131.99,130.65,131.95,36000.0
2010-09-02 09:45:00,131.95,132.91,131.83,132.84,68500.0,131.95,132.91,131.83,132.84,68500.0
2010-09-02 09:50:00,132.83,132.94,132.06,132.36,36500.0,132.83,132.94,132.06,132.36,36500.0
2010-09-02 09:55:00,132.31,132.63,132.29,132.33,22100.0,132.31,132.63,132.29,132.33,22100.0
2010-09-02 10:00:00,132.28,132.79,132.18,132.18,25100.0,132.28,132.79,132.18,132.18,25100.0
2010-09-02 10:05:00,132.21,132.47,132.2,132.33,17800.0,132.21,132.47,132.2,132.33,17800.0
2010-09-02 10:10:00,132.2,132.66,132.2,132.42,19700.0,132.2,132.66,132.2,132.42,19700.0
2010-09-02 10:15:00,132.46,132.55,131.94,132.16,36000.0,132.46,132.55,131.94,132.16,36000.0
2010-09-02 10:20:00,132.14,132.72,132.08,132.48,17400.0,132.14,132.72,132.08,132.48,17400.0
2010-09-02 10:25:00,132.61,133.0,132.48,132.6,24600.0,132.61,133.0,132.48,132.6,24600.0
2010-09-02 10:30:00,132.64,132.85,132.47,132.77,14400.0,132.64,132.85,132.47,132.77,14400.0
2010-09-02 10:35:00,132.85,132.92,132.71,132.92,9000.0,132.85,132.92,132.71,132.92,9000.0
2010-09-02 10:40:00,132.93,133.27,132.8,133.05,32700.0,132.93,133.27,132.8,133.05,32700.0
2010-09-02 10:45:00,133.02,133.24,132.76,133.18,18400.0,133.02,133.24,132.76,133.18,18400.0
2010-09-02 10:50:00,133.19,133.31,133.05,133.18,33000.0,133.19,133.31,133.05,133.18,33000.0
2010-09-02 10:55:00,133.15,133.42,133.08,133.28,16400.0,133.15,133.42,133.08,133.28,16400.0
2010-09-02 11:00:00,133.24,133.48,133.24,133.48,15000.0,133.24,133.48,133.24,133.48,15000.0
2010-09-02 11:05:00,133.48,133.48,133.14,133.39,19500.0,133.48,133.48,133.14,133.39,19500.0
2010-09-02 11:10:00,133.39,133.45,133.22,133.33,5500.0,133.39,133.45,133.22,133.33,5500.0
2010-09-02 11:15:00,133.35,133.61,133.35,133.61,20900.0,133.35,133.61,133.35,133.61,20900.0
2010-09-02 11:20:00,133.6,133.64,133.3,133.31,10800.0,133.6,133.64,133.3,133.31,10800.0
2010-09-02 11:25:00,133.31,133.49,133.25,133.49,10900.0,133.31,133.49,133.25,133.49,10900.0
2010-09-02 11:30:00,133.46,133.99,133.45,133.76,32100.0,133.46,133.99,133.45,133.76,32100.0
2010-09-02 11:35:00,133.8,133.8,133.53,133.69,7100.0,133.8,133.8,133.53,133.69,7100.0
2010-09-02 11:40:00,133.63,133.94,133.6,133.94,12500.0,133.63,133.94,133.6,133.94,12500.0
2010-09-02 11:45:00,133.94,134.0,133.82,133.94,13200.0,133.94,134.0,133.82,133.94,13200.0
2010-09-02 11:50:00,133.99,134.49,133.97,134.49,27400.0,133.99,134.49,133.97,134.49,27400.0
2010-09-02 11:55:00,134.46,134.55,134.23,134.28,15600.0,134.46,134.55,134.23,134.28,15600.0
2010-09-02 12:00:00,134.26,134.63,134.2,134.62,22800.0,134.26,134.63,134.2,134.62,22800.0
2010-09-02 12:05:00,134.66,134.82,134.53,134.56,15100.0,134.66,134.82,134.53,134.56,15100.0
2010-09-02 12:10:00,134.55,134.82,134.51,134.82,8100.0,134.55,134.82,134.51,134.82,8100.0
2010-09-02 12:15:00,134.82,134.94,134.67,134.94,23900.0,134.82,134.94,134.67,134.94,23900.0
2010-09-02 12:20:00,134.92,134.95,134.81,134.87,9900.0,134.92,134.95,134.81,134.87,9900.0
2010-09-02 12:25:00,134.95,135.11,134.85,135.11,27600.0,134.95,135.11,134.85,135.11,27600.0
2010-09-02 12:30:00,135.12,135.2,134.87,135.04,23800.0,135.12,135.2,134.87,135.04,23800.0
2010-09-02 12:35:00,135.01,135.2,134.88,134.9,25800.0,135.01,135.2,134.88,134.9,25800.0
2010-09-02 12:40:00,134.96,135.09,134.7,134.71,31400.0,134.96,135.09,134.7,134.71,31400.0
2010-09-02 12:45:00,134.7,134.75,134.6,134.75,12200.0,134.7,134.75,134.6,134.75,12200.0
2010-09-02 12:50:00,134.7,134.7,134.22,134.32,28000.0,134.7,134.7,134.22,134.32,28000.0
2010-09-02 12:55:00,134.34,134.62,134.34,134.54,19500.0,134.34,134.62,134.34,134.54,19500.0
2010-09-02 13:00:00,134.46,134.62,134.35,134.53,53200.0,134.46,134.62,134.35,134.53,53200.0
2010-09-02 13:05:00,134.54,134.72,134.47,134.65,32300.0,134.54,134.72,134.47,134.65,32300.0
2010-09-02 13:10:00,134.63,134.72,134.35,134.38,43000.0,134.63,134.72,134.35,134.38,43000.0
2010-09-02 13:15:00,134.35,134.55,133.93,133.93,61500.0,134.35,134.55,133.93,133.93,61500.0
2010-09-02 13:20:00,133.91,134.06,133.81,133.81,46100.0,133.91,134.06,133.81,133.81,46100.0
2010-09-02 13:25:00,133.76,133.8,133.55,133.74,41400.0,133.76,133.8,133.55,133.74,41400.0
2010-09-02 13:30:00,133.71,134.06,133.67,134.06,16900.0,133.71,134.06,133.67,134.06,16900.0
2010-09-02 13:35:00,134.01,134.09,133.96,134.05,16100.0,134.01,134.09,133.96,134.05,16100.0
2010-09-02 13:40:00,134.06,134.11,133.94,133.95,14400.0,134.06,134.11,133.94,133.95,14400.0
2010-09-02 13:45:00,134.0,134.08,133.96,134.0,13600.0,134.0,134.08,133.96,134.0,13600.0
2010-09-02 13:50:00,134.0,134.13,133.95,134.05,19200.0,134.0,134.13,133.95,134.05,19200.0
2010-09-02 13:55:00,134.02,134.09,133.95,134.0,7200.0,134.02,134.09,133.95,134.0,7200.0
2010-09-02 14:00:00,134.01,134.18,134.0,134.16,13100.0,134.01,134.18,134.0,134.16,13100.0
2010-09-02 14:05:00,134.19,134.4,134.1,134.31,20700.0,134.19,134.4,134.1,134.31,20700.0
2010-09-02 14:10:00,134.33,134.92,134.28,134.84,22000.0,134.33,134.92,134.28,134.84,22000.0
2010-09-02 14:15:00,134.81,134.93,134.68,134.85,9000.0,134.81,134.93,134.68,134.85,9000.0
2010-09-02 14:20:00,134.89,134.92,134.55,134.57,11800.0,134.89,134.92,134.55,134.57,11800.0
2010-09-02 14:25:00,134.59,134.73,134.37,134.42,16600.0,134.59,134.73,134.37,134.42,16600.0
2010-09-02 14:30:00,134.4,134.64,134.4,134.6,8600.0,134.4,134.64,134.4,134.6,8600.0
2010-09-02 14:35:00,134.58,134.86,134.43,134.72,13500.0,134.58,134.86,134.43,134.72,13500.0
2010-09-02 14:40:00,134.79,134.91,134.29,134.45,32600.0,134.79,134.91,134.29,134.45,32600.0
2010-09-02 14:45:00,134.43,135.14,134.36,134.94,63400.0,134.43,135.14,134.36,134.94,63400.0
2010-09-02 14:50:00,134.94,135.0,134.49,134.88,38200.0,134.94,135.0,134.49,134.88,38200.0
2010-09-02 14:55:00,134.88,135.23,134.77,135.04,58300.0,134.88,135.23,134.77,135.04,58300.0
2010-09-02 15:00:00,135.04,135.12,134.85,134.96,34100.0,135.04,135.12,134.85,134.96,34100.0
2010-09-02 15:05:00,134.96,135.19,134.92,135.17,18000.0,134.96,135.19,134.92,135.17,18000.0
2010-09-02 15:10:00,135.1,135.23,134.95,135.17,20600.0,135.1,135.23,134.95,135.17,20600.0
2010-09-02 15:15:00,135.17,135.18,134.98,135.02,21700.0,135.17,135.18,134.98,135.02,21700.0
2010-09-02 15:20:00,135.0,135.19,134.81,134.85,24300.0,135.0,135.19,134.81,134.85,24300.0
2010-09-02 15:25:00,134.89,135.15,134.83,135.15,19800.0,134.89,135.15,134.83,135.15,19800.0
2010-09-02 15:30:00,135.15,135.26,135.01,135.21,24200.0,135.15,135.26,135.01,135.21,24200.0
2010-09-02 15:35:00,135.22,135.53,135.15,135.44,57100.0,135.22,135.53,135.15,135.44,57100.0
2010-09-02 15:40:00,135.42,135.46,135.0,135.02,42800.0,135.42,135.46,135.0,135.02,42800.0
2010-09-02 15:45:00,135.07,135.31,134.89,134.97,78000.0,135.07,135.31,134.89,134.97,78000.0
2010-09-02 15:50:00,134.97,135.11,134.94,135.05,49000.0,134.97,135.11,134.94,135.05,49000.0
2010-09-02 15:55:00,135.04,135.1,134.84,134.98,102100.0,135.04,135.1,134.84,134.98,102100.0
2010-09-03 09:30:00,136.68,136.95,136.11,136.75,63500.0,136.68,136.95,136.11,136.75,63500.0
2010-09-03 09:35:00,136.6,136.78,136.12,136.53,29700.0,136.6,136.78,136.12,136.53,29700.0
2010-09-03 09:40:00,136.56,137.49,136.55,137.2,69800.0,136.56,137.49,136.55,137.2,69800.0
2010-09-03 09:45:00,137.19,137.26,136.65,137.11,27800.0,137.19,137.26,136.65,137.11,27800.0
2010-09-03 09:50:00,137.1,137.11,136.7,136.93,24400.0,137.1,137.11,136.7,136.93,24400.0
2010-09-03 09:55:00,136.93,137.08,136.85,137.05,24900.0,136.93,137.08,136.85,137.05,24900.0
2010-09-03 10:00:00,136.88,136.93,136.52,136.63,39900.0,136.88,136.93,136.52,136.63,39900.0
2010-09-03 10:05:00,136.59,136.63,136.1,136.2,54700.0,136.59,136.63,136.1,136.2,54700.0
2010-09-03 10:10:00,136.1,136.36,135.79,135.92,41200.0,136.1,136.36,135.79,135.92,41200.0
2010-09-03 10:15:00,136.04,136.48,135.83,136.16,19900.0,136.04,136.48,135.83,136.16,19900.0
2010-09-03 10:20:00,136.16,136.5,135.62,135.62,46500.0,136.16,136.5,135.62,135.62,46500.0
2010-09-03 10:25:00,135.53,135.71,135.25,135.46,29900.0,135.53,135.71,135.25,135.46,29900.0
2010-09-03 10:30:00,135.55,136.33,135.4,136.25,24900.0,135.55,136.33,135.4,136.25,24900.0
2010-09-03 10:35:00,136.26,136.4,135.94,136.1,12800.0,136.26,136.4,135.94,136.1,12800.0
2010-09-03 10:40:00,136.08,136.52,136.07,136.5,14000.0,136.08,136.52,136.07,136.5,14000.0
2010-09-03 10:45:00,136.52,136.67,136.23,136.42,17500.0,136.52,136.67,136.23,136.42,17500.0
2010-09-03 10:50:00,136.49,136.81,136.41,136.59,16800.0,136.49,136.81,136.41,136.59,16800.0
2010-09-03 10:55:00,136.58,136.74,136.33,136.61,14800.0,136.58,136.74,136.33,136.61,14800.0
2010-09-03 11:00:00,136.61,137.0,136.52,136.99,20800.0,136.61,137.0,136.52,136.99,20800.0
2010-09-03 11:05:00,137.0,137.7,136.89,137.64,36200.0,137.0,137.7,136.89,137.64,36200.0
2010-09-03 11:10:00,137.65,137.65,136.83,137.05,25500.0,137.65,137.65,136.83,137.05,25500.0
2010-09-03 11:15:00,137.1,137.39,137.03,137.16,15400.0,137.1,137.39,137.03,137.16,15400.0
2010-09-03 11:20:00,137.19,137.21,136.57,136.57,16300.0,137.19,137.21,136.57,136.57,16300.0
2010-09-03 11:25:00,136.58,137.0,136.57,136.66,8900.0,136.58,137.0,136.57,136.66,8900.0
2010-09-03 11:30:00,136.57,136.69,136.4,136.51,21300.0,136.57,136.69,136.4,136.51,21300.0
2010-09-03 11:35:00,136.57,136.63,136.36,136.63,9100.0,136.57,136.63,136.36,136.63,9100.0
2010-09-03 11:40:00,136.63,136.79,136.63,136.72,2300.0,136.63,136.79,136.63,136.72,2300.0
2010-09-03 11:45:00,136.73,136.77,136.52,136.62,4400.0,136.73,136.77,136.52,136.62,4400.0
2010-09-03 11:50:00,136.57,136.69,136.48,136.62,9200.0,136.57,136.69,136.48,136.62,9200.0
2010-09-03 11:55:00,136.6,136.75,136.57,136.69,6600.0,136.6,136.75,136.57,136.69,6600.0
2010-09-03 12:00:00,136.57,136.83,136.51,136.8,7100.0,136.57,136.83,136.51,136.8,7100.0
2010-09-03 12:05:00,136.83,137.0,136.76,136.88,6800.0,136.83,137.0,136.76,136.88,6800.0
2010-09-03 12:10:00,136.9,137.28,136.86,137.25,10100.0,136.9,137.28,136.86,137.25,10100.0
2010-09-03 12:15:00,137.21,137.24,137.04,137.2,12600.0,137.21,137.24,137.04,137.2,12600.0
2010-09-03 12:20:00,137.17,137.34,137.14,137.14,6900.0,137.17,137.34,137.14,137.14,6900.0
2010-09-03 12:25:00,137.19,137.23,136.82,136.88,8100.0,137.19,137.23,136.82,136.88,8100.0
2010-09-03 12:30:00,136.89,137.2,136.89,137.09,4400.0,136.89,137.2,136.89,137.09,4400.0
2010-09-03 12:35:00,137.19,137.41,137.16,137.24,9400.0,137.19,137.41,137.16,137.24,9400.0
2010-09-03 12:40:00,137.23,137.42,137.21,137.4,5400.0,137.23,137.42,137.21,137.4,5400.0
2010-09-03 12:45:00,137.36,137.39,137.2,137.33,3300.0,137.36,137.39,137.2,137.33,3300.0
2010-09-03 12:50:00,137.33,137.51,137.33,137.41,19200.0,137.33,137.51,137.33,137.41,19200.0
2010-09-03 12:55:00,137.45,137.6,137.36,137.5,10600.0,137.45,137.6,137.36,137.5,10600.0
2010-09-03 13:00:00,137.49,137.65,137.46,137.59,10100.0,137.49,137.65,137.46,137.59,10100.0
2010-09-03 13:05:00,137.62,137.62,137.47,137.58,4700.0,137.62,137.62,137.47,137.58,4700.0
2010-09-03 13:10:00,137.64,137.8,137.6,137.71,13600.0,137.64,137.8,137.6,137.71,13600.0
2010-09-03 13:15:00,137.63,137.65,137.5,137.65,5800.0,137.63,137.65,137.5,137.65,5800.0
2010-09-03 13:20:00,137.64,137.64,137.47,137.57,4800.0,137.64,137.64,137.47,137.57,4800.0
2010-09-03 13:25:00,137.59,137.6,137.24,137.47,15300.0,137.59,137.6,137.24,137.47,15300.0
2010-09-03 13:30:00,137.48,137.67,137.47,137.62,4000.0,137.48,137.67,137.47,137.62,4000.0
2010-09-03 13:35:00,137.67,137.75,137.56,137.75,4600.0,137.67,137.75,137.56,137.75,4600.0
2010-09-03 13:40:00,137.79,137.8,137.67,137.67,3000.0,137.79,137.8,137.67,137.67,3000.0
2010-09-03 13:45:00,137.67,137.72,137.35,137.43,18500.0,137.67,137.72,137.35,137.43,18500.0
2010-09-03 13:50:00,137.45,137.74,137.45,137.68,4300.0,137.45,137.74,137.45,137.68,4300.0
2010-09-03 13:55:00,137.62,137.66,137.38,137.53,14200.0,137.62,137.66,137.38,137.53,14200.0
2010-09-03 14:00:00,137.55,137.55,137.29,137.38,7500.0,137.55,137.55,137.29,137.38,7500.0
2010-09-03 14:05:00,137.37,137.37,137.06,137.1,7200.0,137.37,137.37,137.06,137.1,7200.0
2010-09-03 14:10:00,137.05,137.35,137.02,137.25,9900.0,137.05,137.35,137.02,137.25,9900.0
2010-09-03 14:15:00,137.21,137.45,137.13,137.37,3900.0,137.21,137.45,137.13,137.37,3900.0
2010-09-03 14:20:00,137.46,137.59,137.34,137.59,6700.0,137.46,137.59,137.34,137.59,6700.0
2010-09-03 14:25:00,137.59,137.62,137.45,137.45,8100.0,137.59,137.62,137.45,137.45,8100.0
2010-09-03 14:30:00,137.35,137.51,137.24,137.49,4900.0,137.35,137.51,137.24,137.49,4900.0
2010-09-03 14:35:00,137.5,137.57,137.37,137.38,5400.0,137.5,137.57,137.37,137.38,5400.0
2010-09-03 14:40:00,137.39,137.48,137.15,137.43,16700.0,137.39,137.48,137.15,137.43,16700.0
2010-09-03 14:45:00,137.45,137.48,136.8,136.89,22600.0,137.45,137.48,136.8,136.89,22600.0
2010-09-03 14:50:00,136.85,137.02,136.85,136.91,12200.0,136.85,137.02,136.85,136.91,12200.0
2010-09-03 14:55:00,136.9,137.0,136.68,136.95,30100.0,136.9,137.0,136.68,136.95,30100.0
2010-09-03 15:00:00,136.96,137.0,136.87,136.87,7400.0,136.96,137.0,136.87,136.87,7400.0
2010-09-03 15:05:00,136.81,136.81,136.54,136.73,12100.0,136.81,136.81,136.54,136.73,12100.0
2010-09-03 15:10:00,136.73,136.76,136.66,136.66,6500.0,136.73,136.76,136.66,136.66,6500.0
2010-09-03 15:15:00,136.6,136.93,136.52,136.69,12400.0,136.6,136.93,136.52,136.69,12400.0
2010-09-03 15:20:00,136.75,136.93,136.66,136.67,9700.0,136.75,136.93,136.66,136.67,9700.0
2010-09-03 15:25:00,136.67,136.78,136.59,136.76,11100.0,136.67,136.78,136.59,136.76,11100.0
2010-09-03 15:30:00,136.78,136.78,136.28,136.33,18200.0,136.78,136.78,136.28,136.33,18200.0
2010-09-03 15:35:00,136.34,136.51,136.29,136.46,14600.0,136.34,136.51,136.29,136.46,14600.0
2010-09-03 15:40:00,136.49,136.8,136.42,136.8,15100.0,136.49,136.8,136.42,136.8,15100.0
2010-09-03 15:45:00,136.73,136.8,136.49,136.5,17000.0,136.73,136.8,136.49,136.5,17000.0
2010-09-03 15:50:00,136.57,136.58,136.12,136.12,45500.0,136.57,136.58,136.12,136.12,45500.0
2010-09-03 15:55:00,136.13,136.45,136.08,136.45,63700.0,136.13,136.45,136.08,136.45,63700.0
2010-09-07 09:30:00,134.67,134.98,134.11,134.73,35400.0,134.67,134.98,134.11,134.73,35400.0
2010-09-07 09:35:00,134.79,135.74,134.72,134.78,15800.0,134.79,135.74,134.72,134.78,15800.0
2010-09-07 09:40:00,134.97,135.22,134.71,134.8,26800.0,134.97,135.22,134.71,134.8,26800.0
2010-09-07 09:45:00,134.81,135.03,134.7,134.9,29000.0,134.81,135.03,134.7,134.9,29000.0
2010-09-07 09:50:00,134.98,135.21,134.74,134.96,15400.0,134.98,135.21,134.74,134.96,15400.0
2010-09-07 09:55:00,134.9,134.92,134.05,134.11,33100.0,134.9,134.92,134.05,134.11,33100.0
2010-09-07 10:00:00,134.16,134.38,134.05,134.26,26600.0,134.16,134.38,134.05,134.26,26600.0
2010-09-07 10:05:00,134.31,134.84,134.18,134.77,26000.0,134.31,134.84,134.18,134.77,26000.0
2010-09-07 10:10:00,134.84,134.97,134.64,134.91,22000.0,134.84,134.97,134.64,134.91,22000.0
2010-09-07 10:15:00,134.95,135.06,134.83,134.88,26500.0,134.95,135.06,134.83,134.88,26500.0
2010-09-07 10:20:00,134.81,134.91,134.65,134.9,16800.0,134.81,134.91,134.65,134.9,16800.0
2010-09-07 10:25:00,134.83,135.21,134.77,135.04,6400.0,134.83,135.21,134.77,135.04,6400.0
2010-09-07 10:30:00,135.09,135.18,134.7,135.18,16000.0,135.09,135.18,134.7,135.18,16000.0
2010-09-07 10:35:00,135.18,135.3,135.03,135.17,8300.0,135.18,135.3,135.03,135.17,8300.0
2010-09-07 10:40:00,135.14,135.48,135.14,135.26,11400.0,135.14,135.48,135.14,135.26,11400.0
2010-09-07 10:45:00,135.26,135.32,135.21,135.24,4500.0,135.26,135.32,135.21,135.24,4500.0
2010-09-07 10:50:00,135.27,135.47,134.77,134.77,10600.0,135.27,135.47,134.77,134.77,10600.0
2010-09-07 10:55:00,134.82,135.23,134.69,135.01,10100.0,134.82,135.23,134.69,135.01,10100.0
2010-09-07 11:00:00,135.01,135.1,134.79,134.79,1800.0,135.01,135.1,134.79,134.79,1800.0
2010-09-07 11:05:00,134.78,135.0,134.61,134.71,13900.0,134.78,135.0,134.61,134.71,13900.0
2010-09-07 11:10:00,134.71,134.75,134.42,134.46,11000.0,134.71,134.75,134.42,134.46,11000.0
2010-09-07 11:15:00,134.59,134.7,134.37,134.65,9100.0,134.59,134.7,134.37,134.65,9100.0
2010-09-07 11:20:00,134.68,135.2,134.63,135.15,17700.0,134.68,135.2,134.63,135.15,17700.0
2010-09-07 11:25:00,135.05,135.28,134.83,135.28,8100.0,135.05,135.28,134.83,135.28,8100.0
2010-09-07 11:30:00,135.21,135.28,134.98,135.05,6200.0,135.21,135.28,134.98,135.05,6200.0
2010-09-07 11:35:00,134.99,135.26,134.96,135.25,4300.0,134.99,135.26,134.96,135.25,4300.0
2010-09-07 11:40:00,135.25,135.25,134.86,134.9,13600.0,135.25,135.25,134.86,134.9,13600.0
2010-09-07 11:45:00,134.88,134.9,134.59,134.66,6300.0,134.88,134.9,134.59,134.66,6300.0
2010-09-07 11:50:00,134.66,134.73,134.47,134.47,5800.0,134.66,134.73,134.47,134.47,5800.0
2010-09-07 11:55:00,134.46,134.81,134.44,134.7,17200.0,134.46,134.81,134.44,134.7,17200.0
2010-09-07 12:00:00,134.72,134.98,134.72,134.95,3100.0,134.72,134.98,134.72,134.95,3100.0
2010-09-07 12:05:00,134.97,134.97,134.72,134.74,6400.0,134.97,134.97,134.72,134.74,6400.0
2010-09-07 12:10:00,134.67,134.79,134.54,134.65,5800.0,134.67,134.79,134.54,134.65,5800.0
2010-09-07 12:15:00,134.58,134.76,134.52,134.64,6500.0,134.58,134.76,134.52,134.64,6500.0
2010-09-07 12:20:00,134.7,134.74,134.4,134.44,5600.0,134.7,134.74,134.4,134.44,5600.0
2010-09-07 12:25:00,134.38,134.46,134.32,134.37,15800.0,134.38,134.46,134.32,134.37,15800.0
2010-09-07 12:30:00,134.39,134.39,134.16,134.3,17400.0,134.39,134.39,134.16,134.3,17400.0
2010-09-07 12:35:00,134.31,134.5,134.24,134.46,10200.0,134.31,134.5,134.24,134.46,10200.0
2010-09-07 12:40:00,134.46,134.79,134.46,134.67,10900.0,134.46,134.79,134.46,134.67,10900.0
2010-09-07 12:45:00,134.65,134.74,134.16,134.25,26000.0,134.65,134.74,134.16,134.25,26000.0
2010-09-07 12:50:00,134.25,134.36,134.19,134.35,4600.0,134.25,134.36,134.19,134.35,4600.0
2010-09-07 12:55:00,134.28,134.39,134.17,134.34,8700.0,134.28,134.39,134.17,134.34,8700.0
2010-09-07 13:00:00,134.29,134.36,134.0,134.21,27100.0,134.29,134.36,134.0,134.21,27100.0
2010-09-07 13:05:00,134.2,134.34,134.19,134.34,4000.0,134.2,134.34,134.19,134.34,4000.0
2010-09-07 13:10:00,134.35,134.62,134.35,134.62,7600.0,134.35,134.62,134.35,134.62,7600.0
2010-09-07 13:15:00,134.65,134.79,134.59,134.59,7400.0,134.65,134.79,134.59,134.59,7400.0
2010-09-07 13:20:00,134.56,134.79,134.49,134.74,8200.0,134.56,134.79,134.49,134.74,8200.0
2010-09-07 13:25:00,134.74,134.92,134.55,134.85,11100.0,134.74,134.92,134.55,134.85,11100.0
2010-09-07 13:30:00,134.9,135.14,134.82,135.14,5900.0,134.9,135.14,134.82,135.14,5900.0
2010-09-07 13:35:00,135.09,135.15,135.0,135.05,4600.0,135.09,135.15,135.0,135.05,4600.0
2010-09-07 13:40:00,135.01,135.37,135.01,135.1,13400.0,135.01,135.37,135.01,135.1,13400.0
2010-09-07 13:45:00,135.14,135.34,135.0,135.23,7900.0,135.14,135.34,135.0,135.23,7900.0
2010-09-07 13:50:00,135.28,135.35,135.21,135.32,6200.0,135.28,135.35,135.21,135.32,6200.0
2010-09-07 13:55:00,135.35,135.6,135.3,135.47,19900.0,135.35,135.6,135.3,135.47,19900.0
2010-09-07 14:00:00,135.48,135.63,135.43,135.48,7900.0,135.48,135.63,135.43,135.48,7900.0
2010-09-07 14:05:00,135.52,135.58,135.45,135.53,7000.0,135.52,135.58,135.45,135.53,7000.0
2010-09-07 14:10:00,135.45,135.9,135.41,135.67,11700.0,135.45,135.9,135.41,135.67,11700.0
2010-09-07 14:15:00,135.73,136.22,135.72,136.22,13900.0,135.73,136.22,135.72,136.22,13900.0
2010-09-07 14:20:00,136.1,136.17,135.98,136.01,10200.0,136.1,136.17,135.98,136.01,10200.0
2010-09-07 14:25:00,136.06,136.15,135.81,135.9,6300.0,136.06,136.15,135.81,135.9,6300.0
2010-09-07 14:30:00,135.85,135.9,135.42,135.47,10600.0,135.85,135.9,135.42,135.47,10600.0
2010-09-07 14:35:00,135.45,135.57,135.32,135.34,6500.0,135.45,135.57,135.32,135.34,6500.0
2010-09-07 14:40:00,135.31,135.52,135.26,135.4,5300.0,135.31,135.52,135.26,135.4,5300.0
2010-09-07 14:45:00,135.43,135.84,135.39,135.55,11300.0,135.43,135.84,135.39,135.55,11300.0
2010-09-07 14:50:00,135.53,135.58,135.34,135.38,4300.0,135.53,135.58,135.34,135.38,4300.0
2010-09-07 14:55:00,135.35,135.39,135.12,135.23,11200.0,135.35,135.39,135.12,135.23,11200.0
2010-09-07 15:00:00,135.0,135.27,135.0,135.19,7500.0,135.0,135.27,135.0,135.19,7500.0
2010-09-07 15:05:00,135.13,135.13,134.84,135.04,16800.0,135.13,135.13,134.84,135.04,16800.0
2010-09-07 15:10:00,135.1,135.14,134.95,135.04,7500.0,135.1,135.14,134.95,135.04,7500.0
2010-09-07 15:15:00,135.05,135.08,134.9,135.08,8400.0,135.05,135.08,134.9,135.08,8400.0
2010-09-07 15:20:00,135.01,135.1,134.91,135.0,10000.0,135.01,135.1,134.91,135.0,10000.0
2010-09-07 15:25:00,135.08,135.08,134.69,134.85,10000.0,135.08,135.08,134.69,134.85,10000.0
2010-09-07 15:30:00,134.87,135.01,134.66,134.8,21200.0,134.87,135.01,134.66,134.8,21200.0
2010-09-07 15:35:00,134.81,135.2,134.79,135.2,22300.0,134.81,135.2,134.79,135.2,22300.0
2010-09-07 15:40:00,135.2,135.4,135.04,135.31,22500.0,135.2,135.4,135.04,135.31,22500.0
2010-09-07 15:45:00,135.28,135.31,135.06,135.06,28800.0,135.28,135.31,135.06,135.06,28800.0
2010-09-07 15:50:00,135.05,135.07,134.53,134.78,66200.0,135.05,135.07,134.53,134.78,66200.0
2010-09-07 15:55:00,134.78,135.05,134.74,134.85,81600.0,134.78,135.05,134.74,134.85,81600.0
2010-09-08 09:30:00,135.55,136.42,135.21,136.31,14700.0,135.55,136.42,135.21,136.31,14700.0
2010-09-08 09:35:00,136.45,137.1,136.32,136.77,13400.0,136.45,137.1,136.32,136.77,13400.0
2010-09-08 09:40:00,136.58,136.98,136.42,136.52,16100.0,136.58,136.98,136.42,136.52,16100.0
2010-09-08 09:45:00,136.5,136.82,136.42,136.43,22900.0,136.5,136.82,136.42,136.43,22900.0
2010-09-08 09:50:00,136.41,136.62,135.81,136.48,19100.0,136.41,136.62,135.81,136.48,19100.0
2010-09-08 09:55:00,136.37,136.8,136.37,136.68,21800.0,136.37,136.8,136.37,136.68,21800.0
2010-09-08 10:00:00,136.68,136.89,136.28,136.49,13900.0,136.68,136.89,136.28,136.49,13900.0
2010-09-08 10:05:00,136.59,137.25,136.59,137.06,16100.0,136.59,137.25,136.59,137.06,16100.0
2010-09-08 10:10:00,137.05,137.4,136.88,137.29,27200.0,137.05,137.4,136.88,137.29,27200.0
2010-09-08 10:15:00,137.38,137.4,137.07,137.37,9700.0,137.38,137.4,137.07,137.37,9700.0
2010-09-08 10:20:00,137.39,137.45,137.12,137.34,9800.0,137.39,137.45,137.12,137.34,9800.0
2010-09-08 10:25:00,137.45,137.59,137.18,137.48,14900.0,137.45,137.59,137.18,137.48,14900.0
2010-09-08 10:30:00,137.47,137.82,137.25,137.34,16600.0,137.47,137.82,137.25,137.34,16600.0
2010-09-08 10:35:00,137.45,137.74,137.34,137.65,9300.0,137.45,137.74,137.34,137.65,9300.0
2010-09-08 10:40:00,137.73,137.8,137.52,137.56,15100.0,137.73,137.8,137.52,137.56,15100.0
2010-09-08 10:45:00,137.56,137.68,137.04,137.22,16100.0,137.56,137.68,137.04,137.22,16100.0
2010-09-08 10:50:00,137.12,137.19,136.91,137.12,7100.0,137.12,137.19,136.91,137.12,7100.0
2010-09-08 10:55:00,137.13,137.27,136.84,136.84,15200.0,137.13,137.27,136.84,136.84,15200.0
2010-09-08 11:00:00,136.95,137.25,136.8,137.25,12700.0,136.95,137.25,136.8,137.25,12700.0
2010-09-08 11:05:00,137.25,137.72,137.25,137.71,5300.0,137.25,137.72,137.25,137.71,5300.0
2010-09-08 11:10:00,137.76,137.8,137.43,137.43,12100.0,137.76,137.8,137.43,137.43,12100.0
2010-09-08 11:15:00,137.57,137.63,137.37,137.52,5500.0,137.57,137.63,137.37,137.52,5500.0
2010-09-08 11:20:00,137.56,137.66,137.17,137.39,17500.0,137.56,137.66,137.17,137.39,17500.0
2010-09-08 11:25:00,137.45,137.58,137.42,137.47,6500.0,137.45,137.58,137.42,137.47,6500.0
2010-09-08 11:30:00,137.52,137.69,137.52,137.66,17700.0,137.52,137.69,137.52,137.66,17700.0
2010-09-08 11:35:00,137.6,137.62,137.47,137.51,10400.0,137.6,137.62,137.47,137.51,10400.0
2010-09-08 11:40:00,137.43,137.76,137.43,137.75,17800.0,137.43,137.76,137.43,137.75,17800.0
2010-09-08 11:45:00,137.73,137.94,137.7,137.85,14000.0,137.73,137.94,137.7,137.85,14000.0
2010-09-08 11:50:00,137.88,137.88,137.6,137.68,4900.0,137.88,137.88,137.6,137.68,4900.0
2010-09-08 11:55:00,137.68,137.69,137.52,137.58,8400.0,137.68,137.69,137.52,137.58,8400.0
2010-09-08 12:00:00,137.57,137.57,137.46,137.54,2600.0,137.57,137.57,137.46,137.54,2600.0
2010-09-08 12:05:00,137.52,137.56,137.4,137.52,6000.0,137.52,137.56,137.4,137.52,6000.0
2010-09-08 12:10:00,137.45,137.49,137.22,137.25,14500.0,137.45,137.49,137.22,137.25,14500.0
2010-09-08 12:15:00,137.25,137.32,137.17,137.25,6700.0,137.25,137.32,137.17,137.25,6700.0
2010-09-08 12:20:00,137.17,137.5,137.17,137.5,14500.0,137.17,137.5,137.17,137.5,14500.0
2010-09-08 12:25:00,137.5,137.95,137.5,137.95,27200.0,137.5,137.95,137.5,137.95,27200.0
2010-09-08 12:30:00,137.95,138.5,137.95,138.47,43200.0,137.95,138.5,137.95,138.47,43200.0
2010-09-08 12:35:00,138.48,138.84,138.48,138.8,15600.0,138.48,138.84,138.48,138.8,15600.0
2010-09-08 12:40:00,138.87,139.15,138.82,138.93,31800.0,138.87,139.15,138.82,138.93,31800.0
2010-09-08 12:45:00,138.94,138.99,138.65,138.72,6500.0,138.94,138.99,138.65,138.72,6500.0
2010-09-08 12:50:00,138.66,138.66,138.28,138.28,12100.0,138.66,138.66,138.28,138.28,12100.0
2010-09-08 12:55:00,138.26,138.3,138.12,138.17,12700.0,138.26,138.3,138.12,138.17,12700.0
2010-09-08 13:00:00,138.17,138.26,138.11,138.2,4600.0,138.17,138.26,138.11,138.2,4600.0
2010-09-08 13:05:00,138.22,138.22,138.06,138.11,4800.0,138.22,138.22,138.06,138.11,4800.0
2010-09-08 13:10:00,138.14,138.19,138.04,138.04,4200.0,138.14,138.19,138.04,138.04,4200.0
2010-09-08 13:15:00,138.11,138.14,137.77,137.88,23000.0,138.11,138.14,137.77,137.88,23000.0
2010-09-08 13:20:00,137.87,138.09,137.85,137.98,7900.0,137.87,138.09,137.85,137.98,7900.0
2010-09-08 13:25:00,137.91,137.92,137.66,137.77,13600.0,137.91,137.92,137.66,137.77,13600.0
2010-09-08 13:30:00,137.72,137.79,137.58,137.6,14800.0,137.72,137.79,137.58,137.6,14800.0
2010-09-08 13:35:00,137.63,137.63,137.42,137.43,11800.0,137.63,137.63,137.42,137.43,11800.0
2010-09-08 13:40:00,137.43,137.49,137.25,137.34,10800.0,137.43,137.49,137.25,137.34,10800.0
2010-09-08 13:45:00,137.26,137.66,137.22,137.62,8900.0,137.26,137.66,137.22,137.62,8900.0
2010-09-08 13:50:00,137.52,137.64,137.35,137.45,12800.0,137.52,137.64,137.35,137.45,12800.0
2010-09-08 13:55:00,137.52,137.63,137.43,137.63,7400.0,137.52,137.63,137.43,137.63,7400.0
2010-09-08 14:00:00,137.51,137.55,137.2,137.5,15900.0,137.51,137.55,137.2,137.5,15900.0
2010-09-08 14:05:00,137.42,137.74,137.42,137.68,9800.0,137.42,137.74,137.42,137.68,9800.0
2010-09-08 14:10:00,137.68,137.68,137.21,137.43,15400.0,137.68,137.68,137.21,137.43,15400.0
2010-09-08 14:15:00,137.56,137.56,137.18,137.39,9700.0,137.56,137.56,137.18,137.39,9700.0
2010-09-08 14:20:00,137.31,137.66,137.31,137.6,14700.0,137.31,137.66,137.31,137.6,14700.0
2010-09-08 14:25:00,137.52,137.58,137.19,137.35,11200.0,137.52,137.58,137.19,137.35,11200.0
2010-09-08 14:30:00,137.34,137.62,137.28,137.53,9100.0,137.34,137.62,137.28,137.53,9100.0
2010-09-08 14:35:00,137.58,137.62,137.31,137.41,16300.0,137.58,137.62,137.31,137.41,16300.0
2010-09-08 14:40:00,137.43,137.56,137.4,137.5,7700.0,137.43,137.56,137.4,137.5,7700.0
2010-09-08 14:45:00,137.51,137.63,137.36,137.5,16700.0,137.51,137.63,137.36,137.5,16700.0
2010-09-08 14:50:00,137.51,137.51,137.28,137.34,13300.0,137.51,137.51,137.28,137.34,13300.0
2010-09-08 14:55:00,137.3,137.3,136.97,137.0,46000.0,137.3,137.3,136.97,137.0,46000.0
2010-09-08 15:00:00,137.07,137.33,137.07,137.32,13200.0,137.07,137.33,137.07,137.32,13200.0
2010-09-08 15:05:00,137.25,137.4,137.17,137.18,13500.0,137.25,137.4,137.17,137.18,13500.0
2010-09-08 15:10:00,137.21,137.42,137.13,137.36,21900.0,137.21,137.42,137.13,137.36,21900.0
2010-09-08 15:15:00,137.35,137.44,137.32,137.34,7400.0,137.35,137.44,137.32,137.34,7400.0
2010-09-08 15:20:00,137.29,137.43,137.0,137.09,16700.0,137.29,137.43,137.0,137.09,16700.0
2010-09-08 15:25:00,137.15,137.46,137.1,137.16,11000.0,137.15,137.46,137.1,137.16,11000.0
2010-09-08 15:30:00,137.15,137.5,137.0,137.44,47400.0,137.15,137.5,137.0,137.44,47400.0
2010-09-08 15:35:00,137.34,137.5,137.3,137.35,31200.0,137.34,137.5,137.3,137.35,31200.0
2010-09-08 15:40:00,137.3,137.36,137.0,137.01,30900.0,137.3,137.36,137.0,137.01,30900.0
2010-09-08 15:45:00,137.02,137.19,136.95,137.09,34000.0,137.02,137.19,136.95,137.09,34000.0
2010-09-08 15:50:00,137.07,137.21,136.99,137.09,35600.0,137.07,137.21,136.99,137.09,35600.0
2010-09-08 15:55:00,137.08,137.25,136.79,137.25,60800.0,137.08,137.25,136.79,137.25,60800.0
2010-09-09 09:30:00,139.22,139.64,138.42,138.73,57700.0,139.22,139.64,138.42,138.73,57700.0
2010-09-09 09:35:00,138.72,139.09,138.71,139.09,16500.0,138.72,139.09,138.71,139.09,16500.0
2010-09-09 09:40:00,139.05,139.16,138.5,139.11,11500.0,139.05,139.16,138.5,139.11,11500.0
2010-09-09 09:45:00,139.15,139.5,138.75,138.75,23400.0,139.15,139.5,138.75,138.75,23400.0
2010-09-09 09:50:00,138.8,139.0,138.61,138.62,15600.0,138.8,139.0,138.61,138.62,15600.0
2010-09-09 09:55:00,138.66,138.66,138.27,138.55,14600.0,138.66,138.66,138.27,138.55,14600.0
2010-09-09 10:00:00,138.73,138.86,138.51,138.7,8900.0,138.73,138.86,138.51,138.7,8900.0
2010-09-09 10:05:00,138.67,138.85,138.53,138.71,9600.0,138.67,138.85,138.53,138.71,9600.0
2010-09-09 10:10:00,138.7,138.91,138.23,138.4,15700.0,138.7,138.91,138.23,138.4,15700.0
2010-09-09 10:15:00,138.33,138.82,138.33,138.42,11000.0,138.33,138.82,138.33,138.42,11000.0
2010-09-09 10:20:00,138.48,138.82,138.38,138.81,6900.0,138.48,138.82,138.38,138.81,6900.0
2010-09-09 10:25:00,138.77,139.05,138.61,139.01,13400.0,138.77,139.05,138.61,139.01,13400.0
2010-09-09 10:30:00,138.98,139.05,138.76,138.76,10500.0,138.98,139.05,138.76,138.76,10500.0
2010-09-09 10:35:00,138.89,138.89,138.56,138.71,18500.0,138.89,138.89,138.56,138.71,18500.0
2010-09-09 10:40:00,138.71,138.71,138.48,138.59,6300.0,138.71,138.71,138.48,138.59,6300.0
2010-09-09 10:45:00,138.51,138.67,138.5,138.6,5600.0,138.51,138.67,138.5,138.6,5600.0
2010-09-09 10:50:00,138.5,138.67,138.32,138.59,10000.0,138.5,138.67,138.32,138.59,10000.0
2010-09-09 10:55:00,138.54,139.0,138.51,138.53,5200.0,138.54,139.0,138.51,138.53,5200.0
2010-09-09 11:00:00,138.59,138.8,138.51,138.75,7500.0,138.59,138.8,138.51,138.75,7500.0
2010-09-09 11:05:00,138.75,138.8,138.54,138.63,14100.0,138.75,138.8,138.54,138.63,14100.0
2010-09-09 11:10:00,138.68,138.75,138.61,138.62,5600.0,138.68,138.75,138.61,138.62,5600.0
2010-09-09 11:15:00,138.51,138.68,138.51,138.59,4500.0,138.51,138.68,138.51,138.59,4500.0
2010-09-09 11:20:00,138.56,138.7,138.51,138.65,9600.0,138.56,138.7,138.51,138.65,9600.0
2010-09-09 11:25:00,138.65,138.7,138.64,138.66,14800.0,138.65,138.7,138.64,138.66,14800.0
2010-09-09 11:30:00,138.67,138.7,138.47,138.67,9300.0,138.67,138.7,138.47,138.67,9300.0
2010-09-09 11:35:00,138.66,138.73,138.64,138.71,4800.0,138.66,138.73,138.64,138.71,4800.0
2010-09-09 11:40:00,138.72,138.81,138.69,138.75,2200.0,138.72,138.81,138.69,138.75,2200.0
2010-09-09 11:45:00,138.73,138.75,138.63,138.63,8100.0,138.73,138.75,138.63,138.63,8100.0
2010-09-09 11:50:00,138.6,138.75,138.45,138.56,25900.0,138.6,138.75,138.45,138.56,25900.0
2010-09-09 11:55:00,138.55,138.66,138.38,138.65,30300.0,138.55,138.66,138.38,138.65,30300.0
2010-09-09 12:00:00,138.65,138.84,138.5,138.84,25900.0,138.65,138.84,138.5,138.84,25900.0
2010-09-09 12:05:00,138.84,138.93,138.78,138.88,5600.0,138.84,138.93,138.78,138.88,5600.0
2010-09-09 12:10:00,138.85,139.0,138.73,138.99,6800.0,138.85,139.0,138.73,138.99,6800.0
2010-09-09 12:15:00,138.99,139.01,138.79,138.99,10700.0,138.99,139.01,138.79,138.99,10700.0
2010-09-09 12:20:00,138.99,139.17,138.96,139.14,11000.0,138.99,139.17,138.96,139.14,11000.0
2010-09-09 12:25:00,139.1,139.34,139.05,139.31,13300.0,139.1,139.34,139.05,139.31,13300.0
2010-09-09 12:30:00,139.33,139.43,139.27,139.34,3900.0,139.33,139.43,139.27,139.34,3900.0
2010-09-09 12:35:00,139.33,139.34,139.17,139.26,8700.0,139.33,139.34,139.17,139.26,8700.0
2010-09-09 12:40:00,139.24,139.48,139.24,139.48,4500.0,139.24,139.48,139.24,139.48,4500.0
2010-09-09 12:45:00,139.36,139.4,138.62,138.68,29300.0,139.36,139.4,138.62,138.68,29300.0
2010-09-09 12:50:00,138.65,138.93,138.13,138.2,24100.0,138.65,138.93,138.13,138.2,24100.0
2010-09-09 12:55:00,138.2,138.62,138.17,138.4,34300.0,138.2,138.62,138.17,138.4,34300.0
2010-09-09 13:00:00,138.38,138.74,138.26,138.56,20700.0,138.38,138.74,138.26,138.56,20700.0
2010-09-09 13:05:00,138.69,138.69,138.39,138.4,8000.0,138.69,138.69,138.39,138.4,8000.0
2010-09-09 13:10:00,138.43,138.47,138.19,138.19,8800.0,138.43,138.47,138.19,138.19,8800.0
2010-09-09 13:15:00,138.2,138.51,138.19,138.51,5400.0,138.2,138.51,138.19,138.51,5400.0
2010-09-09 13:20:00,138.5,138.67,138.5,138.5,26300.0,138.5,138.67,138.5,138.5,26300.0
2010-09-09 13:25:00,138.5,138.5,138.12,138.12,18700.0,138.5,138.5,138.12,138.12,18700.0
2010-09-09 13:30:00,138.11,138.16,137.8,138.1,14400.0,138.11,138.16,137.8,138.1,14400.0
2010-09-09 13:35:00,138.15,138.32,138.15,138.2,12500.0,138.15,138.32,138.15,138.2,12500.0
2010-09-09 13:40:00,138.17,138.37,138.16,138.28,3900.0,138.17,138.37,138.16,138.28,3900.0
2010-09-09 13:45:00,138.35,138.39,138.15,138.32,17400.0,138.35,138.39,138.15,138.32,17400.0
2010-09-09 13:50:00,138.41,138.45,138.28,138.3,14300.0,138.41,138.45,138.28,138.3,14300.0
2010-09-09 13:55:00,138.3,138.34,137.87,137.9,8000.0,138.3,138.34,137.87,137.9,8000.0
2010-09-09 14:00:00,137.9,138.19,137.9,138.16,8600.0,137.9,138.19,137.9,138.16,8600.0
2010-09-09 14:05:00,138.28,138.28,137.96,138.02,6400.0,138.28,138.28,137.96,138.02,6400.0
2010-09-09 14:10:00,137.94,138.04,137.81,138.04,6800.0,137.94,138.04,137.81,138.04,6800.0
2010-09-09 14:15:00,138.06,138.09,138.0,138.09,16400.0,138.06,138.09,138.0,138.09,16400.0
2010-09-09 14:20:00,138.12,138.12,138.01,138.03,3400.0,138.12,138.12,138.01,138.03,3400.0
2010-09-09 14:25:00,138.03,138.18,138.0,138.03,10100.0,138.03,138.18,138.0,138.03,10100.0
2010-09-09 14:30:00,138.0,138.48,138.0,138.36,10100.0,138.0,138.48,138.0,138.36,10100.0
2010-09-09 14:35:00,138.44,138.69,138.4,138.69,11200.0,138.44,138.69,138.4,138.69,11200.0
2010-09-09 14:40:00,138.69,138.83,138.57,138.57,9800.0,138.69,138.83,138.57,138.57,9800.0
2010-09-09 14:45:00,138.62,138.88,138.58,138.88,6900.0,138.62,138.88,138.58,138.88,6900.0
2010-09-09 14:50:00,138.87,138.94,138.72,138.73,9100.0,138.87,138.94,138.72,138.73,9100.0
2010-09-09 14:55:00,138.69,139.02,138.64,138.79,11600.0,138.69,139.02,138.64,138.79,11600.0
2010-09-09 15:00:00,138.76,139.03,138.74,138.92,6600.0,138.76,139.03,138.74,138.92,6600.0
2010-09-09 15:05:00,138.92,139.06,138.86,138.87,8900.0,138.92,139.06,138.86,138.87,8900.0
2010-09-09 15:10:00,138.8,138.96,138.71,138.86,4200.0,138.8,138.96,138.71,138.86,4200.0
2010-09-09 15:15:00,138.9,139.1,138.9,138.97,6400.0,138.9,139.1,138.9,138.97,6400.0
2010-09-09 15:20:00,138.89,139.09,138.89,139.0,3500.0,138.89,139.09,138.89,139.0,3500.0
2010-09-09 15:25:00,138.98,139.05,138.89,138.98,4300.0,138.98,139.05,138.89,138.98,4300.0
2010-09-09 15:30:00,138.9,138.98,138.74,138.84,8200.0,138.9,138.98,138.74,138.84,8200.0
2010-09-09 15:35:00,138.78,138.97,138.7,138.9,7600.0,138.78,138.97,138.7,138.9,7600.0
2010-09-09 15:40:00,138.91,139.0,138.81,138.83,14500.0,138.91,139.0,138.81,138.83,14500.0
2010-09-09 15:45:00,138.88,138.89,138.72,138.75,33900.0,138.88,138.89,138.72,138.75,33900.0
2010-09-09 15:50:00,138.74,138.87,138.56,138.56,39500.0,138.74,138.87,138.56,138.56,39500.0
2010-09-09 15:55:00,138.55,138.61,138.33,138.34,54500.0,138.55,138.61,138.33,138.34,54500.0
2010-09-10 09:30:00,137.49,138.88,137.49,138.56,17600.0,137.49,138.88,137.49,138.56,17600.0
2010-09-10 09:35:00,138.63,139.24,138.52,139.22,14300.0,138.63,139.24,138.52,139.22,14300.0
2010-09-10 09:40:00,138.99,139.79,138.77,139.4,22200.0,138.99,139.79,138.77,139.4,22200.0
2010-09-10 09:45:00,139.44,139.93,139.35,139.9,22100.0,139.44,139.93,139.35,139.9,22100.0
2010-09-10 09:50:00,139.9,139.94,139.68,139.8,23800.0,139.9,139.94,139.68,139.8,23800.0
2010-09-10 09:55:00,139.8,140.0,139.45,139.5,35000.0,139.8,140.0,139.45,139.5,35000.0
2010-09-10 10:00:00,139.55,139.57,139.18,139.52,13800.0,139.55,139.57,139.18,139.52,13800.0
2010-09-10 10:05:00,139.53,139.53,139.13,139.29,17100.0,139.53,139.53,139.13,139.29,17100.0
2010-09-10 10:10:00,139.29,139.35,138.7,138.73,37900.0,139.29,139.35,138.7,138.73,37900.0
2010-09-10 10:15:00,138.75,138.93,138.71,138.85,16100.0,138.75,138.93,138.71,138.85,16100.0
2010-09-10 10:20:00,138.86,138.9,138.65,138.73,18900.0,138.86,138.9,138.65,138.73,18900.0
2010-09-10 10:25:00,138.73,138.75,138.21,138.4,15900.0,138.73,138.75,138.21,138.4,15900.0
2010-09-10 10:30:00,138.4,138.75,138.4,138.57,31700.0,138.4,138.75,138.4,138.57,31700.0
2010-09-10 10:35:00,138.59,138.85,138.53,138.85,7300.0,138.59,138.85,138.53,138.85,7300.0
2010-09-10 10:40:00,138.85,138.9,138.73,138.76,8200.0,138.85,138.9,138.73,138.76,8200.0
2010-09-10 10:45:00,138.74,138.81,138.45,138.47,11500.0,138.74,138.81,138.45,138.47,11500.0
2010-09-10 10:50:00,138.53,138.7,138.2,138.21,9700.0,138.53,138.7,138.2,138.21,9700.0
2010-09-10 10:55:00,138.24,138.43,138.09,138.4,8000.0,138.24,138.43,138.09,138.4,8000.0
2010-09-10 11:00:00,138.39,138.43,138.19,138.23,3900.0,138.39,138.43,138.19,138.23,3900.0
2010-09-10 11:05:00,138.16,138.24,137.99,138.24,7300.0,138.16,138.24,137.99,138.24,7300.0
2010-09-10 11:10:00,138.14,138.24,137.97,138.04,5600.0,138.14,138.24,137.97,138.04,5600.0
2010-09-10 11:15:00,137.99,138.08,137.84,137.92,3400.0,137.99,138.08,137.84,137.92,3400.0
2010-09-10 11:20:00,137.83,137.87,137.73,137.75,3100.0,137.83,137.87,137.73,137.75,3100.0
2010-09-10 11:25:00,137.91,138.13,137.88,138.07,14500.0,137.91,138.13,137.88,138.07,14500.0
2010-09-10 11:30:00,138.07,138.36,138.0,138.27,3200.0,138.07,138.36,138.0,138.27,3200.0
2010-09-10 11:35:00,138.27,138.27,138.12,138.12,1200.0,138.27,138.27,138.12,138.12,1200.0
2010-09-10 11:40:00,138.16,138.4,138.13,138.4,4900.0,138.16,138.4,138.13,138.4,4900.0
2010-09-10 11:45:00,138.36,138.43,138.17,138.18,9100.0,138.36,138.43,138.17,138.18,9100.0
2010-09-10 11:50:00,138.11,138.23,138.0,138.18,2400.0,138.11,138.23,138.0,138.18,2400.0
2010-09-10 11:55:00,138.12,138.13,137.54,137.54,9300.0,138.12,138.13,137.54,137.54,9300.0
2010-09-10 12:00:00,137.51,137.59,137.45,137.49,8800.0,137.51,137.59,137.45,137.49,8800.0
2010-09-10 12:05:00,137.45,137.45,136.98,137.2,14800.0,137.45,137.45,136.98,137.2,14800.0
2010-09-10 12:10:00,137.19,137.52,137.19,137.52,4100.0,137.19,137.52,137.19,137.52,4100.0
2010-09-10 12:15:00,137.41,137.43,137.19,137.19,4500.0,137.41,137.43,137.19,137.19,4500.0
2010-09-10 12:20:00,137.24,137.35,137.12,137.35,3700.0,137.24,137.35,137.12,137.35,3700.0
2010-09-10 12:25:00,137.35,137.46,137.22,137.25,3200.0,137.35,137.46,137.22,137.25,3200.0
2010-09-10 12:30:00,137.2,137.26,137.07,137.23,5600.0,137.2,137.26,137.07,137.23,5600.0
2010-09-10 12:35:00,137.25,137.38,137.11,137.32,11700.0,137.25,137.38,137.11,137.32,11700.0
2010-09-10 12:40:00,137.38,137.74,137.37,137.74,7600.0,137.38,137.74,137.37,137.74,7600.0
2010-09-10 12:45:00,137.64,137.74,137.48,137.56,5100.0,137.64,137.74,137.48,137.56,5100.0
2010-09-10 12:50:00,137.59,137.63,137.52,137.57,5200.0,137.59,137.63,137.52,137.57,5200.0
2010-09-10 12:55:00,137.52,137.63,137.33,137.38,11100.0,137.52,137.63,137.33,137.38,11100.0
2010-09-10 13:00:00,137.35,137.38,137.13,137.15,7600.0,137.35,137.38,137.13,137.15,7600.0
2010-09-10 13:05:00,137.19,137.29,137.08,137.27,5900.0,137.19,137.29,137.08,137.27,5900.0
2010-09-10 13:10:00,137.23,137.23,137.07,137.08,5700.0,137.23,137.23,137.07,137.08,5700.0
2010-09-10 13:15:00,137.1,137.17,136.94,137.17,10900.0,137.1,137.17,136.94,137.17,10900.0
2010-09-10 13:20:00,137.13,137.16,137.05,137.05,1500.0,137.13,137.16,137.05,137.05,1500.0
2010-09-10 13:25:00,137.04,137.4,137.04,137.4,6800.0,137.04,137.4,137.04,137.4,6800.0
2010-09-10 13:30:00,137.32,137.66,137.32,137.66,8500.0,137.32,137.66,137.32,137.66,8500.0
2010-09-10 13:35:00,137.58,137.58,137.38,137.43,3000.0,137.58,137.58,137.38,137.43,3000.0
2010-09-10 13:40:00,137.47,137.51,137.31,137.39,4700.0,137.47,137.51,137.31,137.39,4700.0
2010-09-10 13:45:00,137.26,137.38,137.16,137.29,3900.0,137.26,137.38,137.16,137.29,3900.0
2010-09-10 13:50:00,137.38,137.58,137.38,137.4,3800.0,137.38,137.58,137.38,137.4,3800.0
2010-09-10 13:55:00,137.41,137.46,137.41,137.46,200.0,137.41,137.46,137.41,137.46,200.0
2010-09-10 14:00:00,137.41,137.52,137.33,137.5,5600.0,137.41,137.52,137.33,137.5,5600.0
2010-09-10 14:05:00,137.41,137.8,137.41,137.8,8400.0,137.41,137.8,137.41,137.8,8400.0
2010-09-10 14:10:00,137.82,137.89,137.78,137.87,6200.0,137.82,137.89,137.78,137.87,6200.0
2010-09-10 14:15:00,137.87,137.92,137.72,137.81,3200.0,137.87,137.92,137.72,137.81,3200.0
2010-09-10 14:20:00,137.82,137.82,137.66,137.7,6700.0,137.82,137.82,137.66,137.7,6700.0
2010-09-10 14:25:00,137.74,138.09,137.74,138.04,8900.0,137.74,138.09,137.74,138.04,8900.0
2010-09-10 14:30:00,138.11,138.17,137.88,137.88,16700.0,138.11,138.17,137.88,137.88,16700.0
2010-09-10 14:35:00,137.94,138.31,137.88,138.28,16500.0,137.94,138.31,137.88,138.28,16500.0
2010-09-10 14:40:00,138.26,138.42,138.09,138.41,8500.0,138.26,138.42,138.09,138.41,8500.0
2010-09-10 14:45:00,138.36,138.42,138.2,138.27,11300.0,138.36,138.42,138.2,138.27,11300.0
2010-09-10 14:50:00,138.28,138.36,138.25,138.35,3300.0,138.28,138.36,138.25,138.35,3300.0
2010-09-10 14:55:00,138.36,138.45,138.22,138.23,7000.0,138.36,138.45,138.22,138.23,7000.0
2010-09-10 15:00:00,138.23,138.34,138.2,138.33,6100.0,138.23,138.34,138.2,138.33,6100.0
2010-09-10 15:05:00,138.27,138.38,138.27,138.34,2800.0,138.27,138.38,138.27,138.34,2800.0
2010-09-10 15:10:00,138.33,138.47,138.27,138.42,8800.0,138.33,138.47,138.27,138.42,8800.0
2010-09-10 15:15:00,138.45,138.57,138.42,138.42,11800.0,138.45,138.57,138.42,138.42,11800.0
2010-09-10 15:20:00,138.43,138.45,138.21,138.38,7200.0,138.43,138.45,138.21,138.38,7200.0
2010-09-10 15:25:00,138.38,138.5,138.31,138.39,7600.0,138.38,138.5,138.31,138.39,7600.0
2010-09-10 15:30:00,138.4,138.49,138.27,138.37,7900.0,138.4,138.49,138.27,138.37,7900.0
2010-09-10 15:35:00,138.27,138.37,138.12,138.18,5000.0,138.27,138.37,138.12,138.18,5000.0
2010-09-10 15:40:00,138.16,138.22,138.02,138.19,10900.0,138.16,138.22,138.02,138.19,10900.0
2010-09-10 15:45:00,138.22,138.32,137.92,137.98,29600.0,138.22,138.32,137.92,137.98,29600.0
2010-09-10 15:50:00,138.0,138.2,137.96,138.18,19800.0,138.0,138.2,137.96,138.18,19800.0
2010-09-10 15:55:00,138.09,138.41,137.99,138.41,49700.0,138.09,138.41,137.99,138.41,49700.0
2010-09-13 09:30:00,140.07,141.24,139.54,139.95,132100.0,140.07,141.24,139.54,139.95,132100.0
2010-09-13 09:35:00,139.99,140.37,139.76,140.17,24100.0,139.99,140.37,139.76,140.17,24100.0
2010-09-13 09:40:00,140.13,140.17,139.85,139.94,40800.0,140.13,140.17,139.85,139.94,40800.0
2010-09-13 09:45:00,139.98,140.1,139.54,139.66,35800.0,139.98,140.1,139.54,139.66,35800.0
2010-09-13 09:50:00,139.59,139.99,139.54,139.55,24800.0,139.59,139.99,139.54,139.55,24800.0
2010-09-13 09:55:00,139.55,139.55,138.6,138.76,31700.0,139.55,139.55,138.6,138.76,31700.0
2010-09-13 10:00:00,138.64,139.47,138.64,139.47,17900.0,138.64,139.47,138.64,139.47,17900.0
2010-09-13 10:05:00,139.5,140.0,139.5,139.82,26600.0,139.5,140.0,139.5,139.82,26600.0
2010-09-13 10:10:00,139.88,140.16,139.8,139.83,32600.0,139.88,140.16,139.8,139.83,32600.0
2010-09-13 10:15:00,139.85,139.95,139.65,139.88,7600.0,139.85,139.95,139.65,139.88,7600.0
2010-09-13 10:20:00,139.92,139.95,139.71,139.76,6500.0,139.92,139.95,139.71,139.76,6500.0
2010-09-13 10:25:00,139.82,139.96,139.73,139.74,12100.0,139.82,139.96,139.73,139.74,12100.0
2010-09-13 10:30:00,139.84,140.0,139.56,139.67,9200.0,139.84,140.0,139.56,139.67,9200.0
2010-09-13 10:35:00,139.68,139.8,139.64,139.76,10400.0,139.68,139.8,139.64,139.76,10400.0
2010-09-13 10:40:00,139.78,139.83,139.42,139.67,10500.0,139.78,139.83,139.42,139.67,10500.0
2010-09-13 10:45:00,139.58,139.77,139.54,139.77,5700.0,139.58,139.77,139.54,139.77,5700.0
2010-09-13 10:50:00,139.77,139.87,139.4,139.47,11500.0,139.77,139.87,139.4,139.47,11500.0
2010-09-13 10:55:00,139.49,139.53,139.17,139.18,8400.0,139.49,139.53,139.17,139.18,8400.0
2010-09-13 11:00:00,139.23,139.35,139.12,139.23,5300.0,139.23,139.35,139.12,139.23,5300.0
2010-09-13 11:05:00,139.25,139.25,139.0,139.0,5400.0,139.25,139.25,139.0,139.0,5400.0
2010-09-13 11:10:00,139.1,139.1,138.82,138.91,7500.0,139.1,139.1,138.82,138.91,7500.0
2010-09-13 11:15:00,138.93,138.97,138.83,138.89,4400.0,138.93,138.97,138.83,138.89,4400.0
2010-09-13 11:20:00,138.85,138.9,138.8,138.81,8800.0,138.85,138.9,138.8,138.81,8800.0
2010-09-13 11:25:00,138.88,139.2,138.85,139.15,18400.0,138.88,139.2,138.85,139.15,18400.0
2010-09-13 11:30:00,139.13,139.25,138.91,138.95,13900.0,139.13,139.25,138.91,138.95,13900.0
2010-09-13 11:35:00,138.93,139.21,138.93,139.03,25100.0,138.93,139.21,138.93,139.03,25100.0
2010-09-13 11:40:00,139.02,139.02,138.88,138.9,5900.0,139.02,139.02,138.88,138.9,5900.0
2010-09-13 11:45:00,138.92,139.05,138.85,138.85,5200.0,138.92,139.05,138.85,138.85,5200.0
2010-09-13 11:50:00,138.9,138.94,138.69,138.7,13900.0,138.9,138.94,138.69,138.7,13900.0
2010-09-13 11:55:00,138.69,138.82,138.67,138.67,7700.0,138.69,138.82,138.67,138.67,7700.0
2010-09-13 12:00:00,138.74,138.84,138.72,138.73,4100.0,138.74,138.84,138.72,138.73,4100.0
2010-09-13 12:05:00,138.77,138.8,138.17,138.22,26600.0,138.77,138.8,138.17,138.22,26600.0
2010-09-13 12:10:00,138.21,138.3,137.77,137.8,31300.0,138.21,138.3,137.77,137.8,31300.0
2010-09-13 12:15:00,137.77,137.82,137.51,137.81,15400.0,137.77,137.82,137.51,137.81,15400.0
2010-09-13 12:20:00,137.8,137.96,137.51,137.67,11100.0,137.8,137.96,137.51,137.67,11100.0
2010-09-13 12:25:00,137.74,137.75,137.59,137.59,4000.0,137.74,137.75,137.59,137.59,4000.0
2010-09-13 12:30:00,137.71,137.81,137.52,137.75,9500.0,137.71,137.81,137.52,137.75,9500.0
2010-09-13 12:35:00,137.68,137.84,137.55,137.55,9700.0,137.68,137.84,137.55,137.55,9700.0
2010-09-13 12:40:00,137.59,138.4,137.59,138.4,17600.0,137.59,138.4,137.59,138.4,17600.0
2010-09-13 12:45:00,138.39,138.47,138.29,138.45,3300.0,138.39,138.47,138.29,138.45,3300.0
2010-09-13 12:50:00,138.47,138.5,138.35,138.36,8500.0,138.47,138.5,138.35,138.36,8500.0
2010-09-13 12:55:00,138.35,138.7,138.35,138.7,5200.0,138.35,138.7,138.35,138.7,5200.0
2010-09-13 13:00:00,138.72,138.94,138.7,138.84,6700.0,138.72,138.94,138.7,138.84,6700.0
2010-09-13 13:05:00,138.85,138.86,138.77,138.81,2700.0,138.85,138.86,138.77,138.81,2700.0
2010-09-13 13:10:00,138.74,138.85,138.62,138.62,3000.0,138.74,138.85,138.62,138.62,3000.0
2010-09-13 13:15:00,138.67,138.69,138.45,138.53,4300.0,138.67,138.69,138.45,138.53,4300.0
2010-09-13 13:20:00,138.51,138.7,138.35,138.5,22400.0,138.51,138.7,138.35,138.5,22400.0
2010-09-13 13:25:00,138.49,138.66,138.25,138.25,7000.0,138.49,138.66,138.25,138.25,7000.0
2010-09-13 13:30:00,138.25,138.45,138.25,138.39,6400.0,138.25,138.45,138.25,138.39,6400.0
2010-09-13 13:35:00,138.33,138.42,138.29,138.38,2200.0,138.33,138.42,138.29,138.38,2200.0
2010-09-13 13:40:00,138.33,138.41,138.28,138.28,2900.0,138.33,138.41,138.28,138.28,2900.0
2010-09-13 13:45:00,138.27,138.59,138.27,138.5,12900.0,138.27,138.59,138.27,138.5,12900.0
2010-09-13 13:50:00,138.5,138.74,138.41,138.74,9100.0,138.5,138.74,138.41,138.74,9100.0
2010-09-13 13:55:00,138.76,138.76,138.59,138.63,6300.0,138.76,138.76,138.59,138.63,6300.0
2010-09-13 14:00:00,138.63,138.67,138.49,138.53,10200.0,138.63,138.67,138.49,138.53,10200.0
2010-09-13 14:05:00,138.52,138.64,138.44,138.53,3800.0,138.52,138.64,138.44,138.53,3800.0
2010-09-13 14:10:00,138.51,138.61,138.42,138.6,4300.0,138.51,138.61,138.42,138.6,4300.0
2010-09-13 14:15:00,138.62,138.93,138.54,138.87,10000.0,138.62,138.93,138.54,138.87,10000.0
2010-09-13 14:20:00,138.87,139.0,138.77,138.92,6900.0,138.87,139.0,138.77,138.92,6900.0
2010-09-13 14:25:00,138.94,139.16,138.88,139.14,5900.0,138.94,139.16,138.88,139.14,5900.0
2010-09-13 14:30:00,139.06,139.14,138.85,138.85,5700.0,139.06,139.14,138.85,138.85,5700.0
2010-09-13 14:35:00,138.86,139.05,138.82,138.9,4900.0,138.86,139.05,138.82,138.9,4900.0
2010-09-13 14:40:00,138.77,139.06,138.77,138.98,2900.0,138.77,139.06,138.77,138.98,2900.0
2010-09-13 14:45:00,138.99,139.1,138.92,138.92,6000.0,138.99,139.1,138.92,138.92,6000.0
2010-09-13 14:50:00,139.0,139.12,138.96,139.08,3000.0,139.0,139.12,138.96,139.08,3000.0
2010-09-13 14:55:00,139.03,139.15,139.03,139.15,6600.0,139.03,139.15,139.03,139.15,6600.0
2010-09-13 15:00:00,139.15,139.15,138.92,138.92,4800.0,139.15,139.15,138.92,138.92,4800.0
2010-09-13 15:05:00,138.97,139.05,138.74,139.04,12000.0,138.97,139.05,138.74,139.04,12000.0
2010-09-13 15:10:00,139.03,139.15,139.02,139.15,6000.0,139.03,139.15,139.02,139.15,6000.0
2010-09-13 15:15:00,139.1,139.25,139.1,139.22,9500.0,139.1,139.25,139.1,139.22,9500.0
2010-09-13 15:20:00,139.25,139.29,138.98,139.14,7400.0,139.25,139.29,138.98,139.14,7400.0
2010-09-13 15:25:00,139.08,139.08,138.78,138.88,9400.0,139.08,139.08,138.78,138.88,9400.0
2010-09-13 15:30:00,138.89,138.97,138.72,138.77,7000.0,138.89,138.97,138.72,138.77,7000.0
2010-09-13 15:35:00,138.73,138.89,138.69,138.84,18400.0,138.73,138.89,138.69,138.84,18400.0
2010-09-13 15:40:00,138.84,138.99,138.7,138.95,12000.0,138.84,138.99,138.7,138.95,12000.0
2010-09-13 15:45:00,138.91,139.06,138.66,138.94,21100.0,138.91,139.06,138.66,138.94,21100.0
2010-09-13 15:50:00,139.01,139.1,138.89,138.97,25700.0,139.01,139.1,138.89,138.97,25700.0
2010-09-13 15:55:00,139.01,139.01,138.6,138.84,54900.0,139.01,139.01,138.6,138.84,54900.0
2010-09-14 09:30:00,138.08,138.69,137.58,138.69,20900.0,138.08,138.69,137.58,138.69,20900.0
2010-09-14 09:35:00,138.68,138.94,138.2,138.91,23500.0,138.68,138.94,138.2,138.91,23500.0
2010-09-14 09:40:00,138.81,139.33,138.76,138.91,13500.0,138.81,139.33,138.76,138.91,13500.0
2010-09-14 09:45:00,138.77,139.9,138.77,139.62,38100.0,138.77,139.9,138.77,139.62,38100.0
2010-09-14 09:50:00,139.6,140.5,139.5,140.33,40500.0,139.6,140.5,139.5,140.33,40500.0
2010-09-14 09:55:00,140.36,140.66,140.17,140.45,25800.0,140.36,140.66,140.17,140.45,25800.0
2010-09-14 10:00:00,140.56,140.95,140.33,140.71,40400.0,140.56,140.95,140.33,140.71,40400.0
2010-09-14 10:05:00,140.67,141.0,140.42,140.89,49800.0,140.67,141.0,140.42,140.89,49800.0
2010-09-14 10:10:00,140.94,141.37,140.85,141.01,42900.0,140.94,141.37,140.85,141.01,42900.0
2010-09-14 10:15:00,141.0,141.44,140.82,141.37,23000.0,141.0,141.44,140.82,141.37,23000.0
2010-09-14 10:20:00,141.38,141.5,141.07,141.26,53600.0,141.38,141.5,141.07,141.26,53600.0
2010-09-14 10:25:00,141.37,141.56,141.25,141.25,24900.0,141.37,141.56,141.25,141.25,24900.0
2010-09-14 10:30:00,141.26,141.48,141.02,141.12,48400.0,141.26,141.48,141.02,141.12,48400.0
2010-09-14 10:35:00,141.12,141.33,141.06,141.22,26300.0,141.12,141.33,141.06,141.22,26300.0
2010-09-14 10:40:00,141.22,141.35,141.13,141.3,21300.0,141.22,141.35,141.13,141.3,21300.0
2010-09-14 10:45:00,141.25,141.74,141.25,141.63,32100.0,141.25,141.74,141.25,141.63,32100.0
2010-09-14 10:50:00,141.65,142.05,141.57,142.05,29700.0,141.65,142.05,141.57,142.05,29700.0
2010-09-14 10:55:00,142.05,142.17,141.8,142.01,21600.0,142.05,142.17,141.8,142.01,21600.0
2010-09-14 11:00:00,142.1,142.35,142.07,142.11,21500.0,142.1,142.35,142.07,142.11,21500.0
2010-09-14 11:05:00,142.06,142.43,142.05,142.42,14300.0,142.06,142.43,142.05,142.42,14300.0
2010-09-14 11:10:00,142.36,142.38,142.12,142.34,21000.0,142.36,142.38,142.12,142.34,21000.0
2010-09-14 11:15:00,142.31,142.6,142.22,142.6,16400.0,142.31,142.6,142.22,142.6,16400.0
2010-09-14 11:20:00,142.57,142.75,142.49,142.69,28900.0,142.57,142.75,142.49,142.69,28900.0
2010-09-14 11:25:00,142.65,142.71,142.45,142.45,24500.0,142.65,142.71,142.45,142.45,24500.0
2010-09-14 11:30:00,142.45,142.61,142.45,142.56,17600.0,142.45,142.61,142.45,142.56,17600.0
2010-09-14 11:35:00,142.45,142.56,142.19,142.23,16300.0,142.45,142.56,142.19,142.23,16300.0
2010-09-14 11:40:00,142.23,142.33,141.75,142.33,30200.0,142.23,142.33,141.75,142.33,30200.0
2010-09-14 11:45:00,142.35,142.42,142.07,142.07,15200.0,142.35,142.42,142.07,142.07,15200.0
2010-09-14 11:50:00,142.05,142.26,142.02,142.07,13300.0,142.05,142.26,142.02,142.07,13300.0
2010-09-14 11:55:00,142.01,142.13,141.89,142.04,12600.0,142.01,142.13,141.89,142.04,12600.0
2010-09-14 12:00:00,142.01,142.11,141.73,141.74,13400.0,142.01,142.11,141.73,141.74,13400.0
2010-09-14 12:05:00,141.82,141.98,141.57,141.57,12900.0,141.82,141.98,141.57,141.57,12900.0
2010-09-14 12:10:00,141.56,141.67,141.03,141.12,25700.0,141.56,141.67,141.03,141.12,25700.0
2010-09-14 12:15:00,141.03,141.09,140.73,140.75,48700.0,141.03,141.09,140.73,140.75,48700.0
2010-09-14 12:20:00,140.8,140.8,140.31,140.41,58700.0,140.8,140.8,140.31,140.41,58700.0
2010-09-14 12:25:00,140.41,140.7,140.27,140.4,22400.0,140.41,140.7,140.27,140.4,22400.0
2010-09-14 12:30:00,140.4,140.57,140.21,140.53,46900.0,140.4,140.57,140.21,140.53,46900.0
2010-09-14 12:35:00,140.48,140.89,140.44,140.6,17400.0,140.48,140.89,140.44,140.6,17400.0
2010-09-14 12:40:00,140.61,140.69,140.56,140.64,2700.0,140.61,140.69,140.56,140.64,2700.0
2010-09-14 12:45:00,140.61,140.7,140.23,140.3,16900.0,140.61,140.7,140.23,140.3,16900.0
2010-09-14 12:50:00,140.2,140.54,140.2,140.47,22400.0,140.2,140.54,140.2,140.47,22400.0
2010-09-14 12:55:00,140.37,140.8,140.37,140.64,9400.0,140.37,140.8,140.37,140.64,9400.0
2010-09-14 13:00:00,140.7,141.0,140.7,140.93,5800.0,140.7,141.0,140.7,140.93,5800.0
2010-09-14 13:05:00,140.93,140.93,140.7,140.82,14300.0,140.93,140.93,140.7,140.82,14300.0
2010-09-14 13:10:00,140.74,140.96,140.74,140.9,12100.0,140.74,140.96,140.74,140.9,12100.0
2010-09-14 13:15:00,140.91,141.09,140.67,140.85,19200.0,140.91,141.09,140.67,140.85,19200.0
2010-09-14 13:20:00,140.82,140.86,140.58,140.79,25800.0,140.82,140.86,140.58,140.79,25800.0
2010-09-14 13:25:00,140.79,140.83,140.54,140.67,4300.0,140.79,140.83,140.54,140.67,4300.0
2010-09-14 13:30:00,140.67,140.9,140.67,140.85,5800.0,140.67,140.9,140.67,140.85,5800.0
2010-09-14 13:35:00,140.85,141.03,140.56,140.64,16500.0,140.85,141.03,140.56,140.64,16500.0
2010-09-14 13:40:00,140.6,140.68,140.5,140.6,5800.0,140.6,140.68,140.5,140.6,5800.0
2010-09-14 13:45:00,140.52,140.58,140.35,140.54,13800.0,140.52,140.58,140.35,140.54,13800.0
2010-09-14 13:50:00,140.55,140.66,140.55,140.63,2900.0,140.55,140.66,140.55,140.63,2900.0
2010-09-14 13:55:00,140.64,140.92,140.51,140.62,26300.0,140.64,140.92,140.51,140.62,26300.0
2010-09-14 14:00:00,140.59,140.71,140.55,140.6,5100.0,140.59,140.71,140.55,140.6,5100.0
2010-09-14 14:05:00,140.62,140.77,140.51,140.74,5900.0,140.62,140.77,140.51,140.74,5900.0
2010-09-14 14:10:00,140.76,141.13,140.72,140.97,10100.0,140.76,141.13,140.72,140.97,10100.0
2010-09-14 14:15:00,140.99,141.22,140.99,141.22,10400.0,140.99,141.22,140.99,141.22,10400.0
2010-09-14 14:20:00,141.15,141.5,141.15,141.49,14000.0,141.15,141.5,141.15,141.49,14000.0
2010-09-14 14:25:00,141.5,141.58,141.04,141.14,18700.0,141.5,141.58,141.04,141.14,18700.0
2010-09-14 14:30:00,141.21,141.42,141.21,141.26,4900.0,141.21,141.42,141.21,141.26,4900.0
2010-09-14 14:35:00,141.27,141.96,141.27,141.88,25700.0,141.27,141.96,141.27,141.88,25700.0
2010-09-14 14:40:00,141.95,142.0,141.79,141.93,11200.0,141.95,142.0,141.79,141.93,11200.0
2010-09-14 14:45:00,141.98,142.0,141.89,141.94,7900.0,141.98,142.0,141.89,141.94,7900.0
2010-09-14 14:50:00,141.95,142.0,141.73,141.86,9500.0,141.95,142.0,141.73,141.86,9500.0
2010-09-14 14:55:00,141.9,142.06,141.83,142.06,10300.0,141.9,142.06,141.83,142.06,10300.0
2010-09-14 15:00:00,142.1,142.32,142.0,142.32,13200.0,142.1,142.32,142.0,142.32,13200.0
2010-09-14 15:05:00,142.37,142.37,142.03,142.31,14900.0,142.37,142.37,142.03,142.31,14900.0
2010-09-14 15:10:00,142.34,142.41,142.26,142.32,15900.0,142.34,142.41,142.26,142.32,15900.0
2010-09-14 15:15:00,142.35,142.37,142.07,142.16,12200.0,142.35,142.37,142.07,142.16,12200.0
2010-09-14 15:20:00,142.17,142.45,142.16,142.34,20100.0,142.17,142.45,142.16,142.34,20100.0
2010-09-14 15:25:00,142.34,142.44,142.16,142.21,10200.0,142.34,142.44,142.16,142.21,10200.0
2010-09-14 15:30:00,142.25,142.49,142.24,142.37,19200.0,142.25,142.49,142.24,142.37,19200.0
2010-09-14 15:35:00,142.37,142.5,142.35,142.44,20500.0,142.37,142.5,142.35,142.44,20500.0
2010-09-14 15:40:00,142.45,142.47,141.62,141.7,44500.0,142.45,142.47,141.62,141.7,44500.0
2010-09-14 15:45:00,141.7,141.79,141.34,141.57,57500.0,141.7,141.79,141.34,141.57,57500.0
2010-09-14 15:50:00,141.55,141.59,141.15,141.37,45200.0,141.55,141.59,141.15,141.37,45200.0
2010-09-14 15:55:00,141.33,141.49,141.15,141.26,59400.0,141.33,141.49,141.15,141.26,59400.0
2010-09-15 09:30:00,141.27,141.34,140.1,140.18,46800.0,141.27,141.34,140.1,140.18,46800.0
2010-09-15 09:35:00,140.11,140.49,139.6,139.76,38400.0,140.11,140.49,139.6,139.76,38400.0
2010-09-15 09:40:00,139.71,139.75,138.7,139.54,32000.0,139.71,139.75,138.7,139.54,32000.0
2010-09-15 09:45:00,139.45,139.9,139.1,139.89,20100.0,139.45,139.9,139.1,139.89,20100.0
2010-09-15 09:50:00,139.79,140.2,139.78,140.02,18400.0,139.79,140.2,139.78,140.02,18400.0
2010-09-15 09:55:00,140.12,140.13,139.68,139.8,16500.0,140.12,140.13,139.68,139.8,16500.0
2010-09-15 10:00:00,139.79,140.01,139.69,139.77,17400.0,139.79,140.01,139.69,139.77,17400.0
2010-09-15 10:05:00,139.84,140.09,139.78,139.93,10600.0,139.84,140.09,139.78,139.93,10600.0
2010-09-15 10:10:00,139.9,140.16,139.9,139.97,27500.0,139.9,140.16,139.9,139.97,27500.0
2010-09-15 10:15:00,140.0,140.18,139.92,140.15,8000.0,140.0,140.18,139.92,140.15,8000.0
2010-09-15 10:20:00,140.09,140.16,139.8,139.82,9700.0,140.09,140.16,139.8,139.82,9700.0
2010-09-15 10:25:00,139.76,140.06,139.71,139.99,6500.0,139.76,140.06,139.71,139.99,6500.0
2010-09-15 10:30:00,139.99,140.21,139.99,140.12,19600.0,139.99,140.21,139.99,140.12,19600.0
2010-09-15 10:35:00,140.1,140.2,139.88,140.09,9600.0,140.1,140.2,139.88,140.09,9600.0
2010-09-15 10:40:00,140.09,140.4,139.99,140.4,11300.0,140.09,140.4,139.99,140.4,11300.0
2010-09-15 10:45:00,140.4,140.72,140.32,140.43,11500.0,140.4,140.72,140.32,140.43,11500.0
2010-09-15 10:50:00,140.43,140.49,140.24,140.47,8600.0,140.43,140.49,140.24,140.47,8600.0
2010-09-15 10:55:00,140.36,140.48,140.0,140.15,35300.0,140.36,140.48,140.0,140.15,35300.0
2010-09-15 11:00:00,140.17,140.23,139.77,139.8,7600.0,140.17,140.23,139.77,139.8,7600.0
2010-09-15 11:05:00,139.85,139.89,139.74,139.79,2900.0,139.85,139.89,139.74,139.79,2900.0
2010-09-15 11:10:00,139.8,140.0,139.8,139.95,3100.0,139.8,140.0,139.8,139.95,3100.0
2010-09-15 11:15:00,139.93,140.06,139.84,140.0,4700.0,139.93,140.06,139.84,140.0,4700.0
2010-09-15 11:20:00,140.01,140.22,139.92,140.21,9100.0,140.01,140.22,139.92,140.21,9100.0
2010-09-15 11:25:00,140.12,140.26,140.09,140.24,3300.0,140.12,140.26,140.09,140.24,3300.0
2010-09-15 11:30:00,140.23,140.24,140.08,140.18,5400.0,140.23,140.24,140.08,140.18,5400.0
2010-09-15 11:35:00,140.1,140.24,140.06,140.08,5400.0,140.1,140.24,140.06,140.08,5400.0
2010-09-15 11:40:00,140.12,140.25,140.12,140.19,7300.0,140.12,140.25,140.12,140.19,7300.0
2010-09-15 11:45:00,140.17,140.4,140.16,140.31,10200.0,140.17,140.4,140.16,140.31,10200.0
2010-09-15 11:50:00,140.3,140.32,140.24,140.3,5100.0,140.3,140.32,140.24,140.3,5100.0
2010-09-15 11:55:00,140.36,140.36,140.08,140.08,4800.0,140.36,140.36,140.08,140.08,4800.0
2010-09-15 12:00:00,140.08,140.36,140.08,140.26,3800.0,140.08,140.36,140.08,140.26,3800.0
2010-09-15 12:05:00,140.25,140.25,139.9,139.99,6800.0,140.25,140.25,139.9,139.99,6800.0
2010-09-15 12:10:00,139.89,140.11,139.89,140.11,1700.0,139.89,140.11,139.89,140.11,1700.0
2010-09-15 12:15:00,140.13,140.13,139.92,140.0,5700.0,140.13,140.13,139.92,140.0,5700.0
2010-09-15 12:20:00,139.99,140.0,139.81,140.0,6500.0,139.99,140.0,139.81,140.0,6500.0
2010-09-15 12:25:00,140.01,140.07,139.98,139.98,3400.0,140.01,140.07,139.98,139.98,3400.0
2010-09-15 12:30:00,140.02,140.15,139.99,139.99,5000.0,140.02,140.15,139.99,139.99,5000.0
2010-09-15 12:35:00,139.98,140.06,139.98,140.06,1100.0,139.98,140.06,139.98,140.06,1100.0
2010-09-15 12:40:00,140.09,140.15,140.03,140.09,4700.0,140.09,140.15,140.03,140.09,4700.0
2010-09-15 12:45:00,140.06,140.23,140.04,140.23,5200.0,140.06,140.23,140.04,140.23,5200.0
2010-09-15 12:50:00,140.21,140.31,140.21,140.23,2200.0,140.21,140.31,140.21,140.23,2200.0
2010-09-15 12:55:00,140.21,140.3,140.17,140.2,4200.0,140.21,140.3,140.17,140.2,4200.0
2010-09-15 13:00:00,140.21,140.32,140.18,140.32,4300.0,140.21,140.32,140.18,140.32,4300.0
2010-09-15 13:05:00,140.34,140.63,140.29,140.57,53100.0,140.34,140.63,140.29,140.57,53100.0
2010-09-15 13:10:00,140.53,140.53,140.42,140.42,1400.0,140.53,140.53,140.42,140.42,1400.0
2010-09-15 13:15:00,140.4,140.75,140.4,140.69,28400.0,140.4,140.75,140.4,140.69,28400.0
2010-09-15 13:20:00,140.69,140.88,140.48,140.62,12500.0,140.69,140.88,140.48,140.62,12500.0
2010-09-15 13:25:00,140.62,140.75,140.4,140.41,7500.0,140.62,140.75,140.4,140.41,7500.0
2010-09-15 13:30:00,140.45,140.45,140.17,140.27,13500.0,140.45,140.45,140.17,140.27,13500.0
2010-09-15 13:35:00,140.27,140.3,140.17,140.17,4400.0,140.27,140.3,140.17,140.17,4400.0
2010-09-15 13:40:00,140.17,140.17,139.97,140.13,7400.0,140.17,140.17,139.97,140.13,7400.0
2010-09-15 13:45:00,140.12,140.17,139.95,139.95,3800.0,140.12,140.17,139.95,139.95,3800.0
2010-09-15 13:50:00,139.94,140.2,139.9,140.2,10600.0,139.94,140.2,139.9,140.2,10600.0
2010-09-15 13:55:00,140.2,140.4,140.17,140.4,8500.0,140.2,140.4,140.17,140.4,8500.0
2010-09-15 14:00:00,140.32,140.46,140.32,140.43,4100.0,140.32,140.46,140.32,140.43,4100.0
2010-09-15 14:05:00,140.48,140.83,140.44,140.6,9400.0,140.48,140.83,140.44,140.6,9400.0
2010-09-15 14:10:00,140.6,140.75,140.57,140.58,10700.0,140.6,140.75,140.57,140.58,10700.0
2010-09-15 14:15:00,140.62,140.75,140.53,140.54,24300.0,140.62,140.75,140.53,140.54,24300.0
2010-09-15 14:20:00,140.55,140.64,140.55,140.57,5500.0,140.55,140.64,140.55,140.57,5500.0
2010-09-15 14:25:00,140.55,140.57,140.28,140.28,10200.0,140.55,140.57,140.28,140.28,10200.0
2010-09-15 14:30:00,140.21,140.24,140.07,140.12,7100.0,140.21,140.24,140.07,140.12,7100.0
2010-09-15 14:35:00,140.15,140.26,140.1,140.23,4000.0,140.15,140.26,140.1,140.23,4000.0
2010-09-15 14:40:00,140.21,140.23,140.1,140.22,7100.0,140.21,140.23,140.1,140.22,7100.0
2010-09-15 14:45:00,140.24,140.28,140.15,140.2,3100.0,140.24,140.28,140.15,140.2,3100.0
2010-09-15 14:50:00,140.23,140.51,140.17,140.51,11600.0,140.23,140.51,140.17,140.51,11600.0
2010-09-15 14:55:00,140.54,140.67,140.54,140.55,10800.0,140.54,140.67,140.54,140.55,10800.0
2010-09-15 15:00:00,140.54,140.63,140.43,140.51,6400.0,140.54,140.63,140.43,140.51,6400.0
2010-09-15 15:05:00,140.49,140.61,140.44,140.61,5200.0,140.49,140.61,140.44,140.61,5200.0
2010-09-15 15:10:00,140.62,140.67,140.47,140.49,8900.0,140.62,140.67,140.47,140.49,8900.0
2010-09-15 15:15:00,140.51,140.51,140.28,140.44,9600.0,140.51,140.51,140.28,140.44,9600.0
2010-09-15 15:20:00,140.42,140.48,140.22,140.48,8500.0,140.42,140.48,140.22,140.48,8500.0
2010-09-15 15:25:00,140.47,140.7,140.39,140.53,11900.0,140.47,140.7,140.39,140.53,11900.0
2010-09-15 15:30:00,140.59,140.75,140.45,140.45,8700.0,140.59,140.75,140.45,140.45,8700.0
2010-09-15 15:35:00,140.45,140.55,140.41,140.43,9000.0,140.45,140.55,140.41,140.43,9000.0
2010-09-15 15:40:00,140.42,140.42,139.99,139.99,22400.0,140.42,140.42,139.99,139.99,22400.0
2010-09-15 15:45:00,140.02,140.27,140.0,140.03,20200.0,140.02,140.27,140.0,140.03,20200.0
2010-09-15 15:50:00,140.08,140.14,139.99,140.09,33900.0,140.08,140.14,139.99,140.09,33900.0
2010-09-15 15:55:00,140.05,140.26,139.88,140.26,62100.0,140.05,140.26,139.88,140.26,62100.0
2010-09-16 09:30:00,140.6,142.0,140.49,141.82,48600.0,140.6,142.0,140.49,141.82,48600.0
2010-09-16 09:35:00,141.81,142.0,141.62,141.9,32500.0,141.81,142.0,141.62,141.9,32500.0
2010-09-16 09:40:00,141.87,142.0,141.4,141.76,37000.0,141.87,142.0,141.4,141.76,37000.0
2010-09-16 09:45:00,141.9,143.55,141.75,143.54,103500.0,141.9,143.55,141.75,143.54,103500.0
2010-09-16 09:50:00,143.54,144.09,143.19,143.9,101500.0,143.54,144.09,143.19,143.9,101500.0
2010-09-16 09:55:00,143.93,144.05,143.35,143.52,53800.0,143.93,144.05,143.35,143.52,53800.0
2010-09-16 10:00:00,143.56,144.31,142.79,144.09,97700.0,143.56,144.31,142.79,144.09,97700.0
2010-09-16 10:05:00,144.0,144.2,143.71,144.06,50800.0,144.0,144.2,143.71,144.06,50800.0
2010-09-16 10:10:00,144.19,144.37,144.0,144.07,32100.0,144.19,144.37,144.0,144.07,32100.0
2010-09-16 10:15:00,144.07,144.5,143.87,144.38,35300.0,144.07,144.5,143.87,144.38,35300.0
2010-09-16 10:20:00,144.31,144.43,144.01,144.13,31200.0,144.31,144.43,144.01,144.13,31200.0
2010-09-16 10:25:00,144.3,144.7,144.2,144.6,32500.0,144.3,144.7,144.2,144.6,32500.0
2010-09-16 10:30:00,144.48,144.6,144.12,144.3,16100.0,144.48,144.6,144.12,144.3,16100.0
2010-09-16 10:35:00,144.31,144.92,144.21,144.5,44500.0,144.31,144.92,144.21,144.5,44500.0
2010-09-16 10:40:00,144.6,144.99,144.53,144.97,37400.0,144.6,144.99,144.53,144.97,37400.0
2010-09-16 10:45:00,144.97,144.99,144.77,144.88,19000.0,144.97,144.99,144.77,144.88,19000.0
2010-09-16 10:50:00,144.88,144.93,144.68,144.83,23600.0,144.88,144.93,144.68,144.83,23600.0
2010-09-16 10:55:00,144.85,144.93,144.71,144.72,16900.0,144.85,144.93,144.71,144.72,16900.0
2010-09-16 11:00:00,144.84,144.98,144.77,144.95,23800.0,144.84,144.98,144.77,144.95,23800.0
2010-09-16 11:05:00,144.97,145.11,144.72,144.82,48800.0,144.97,145.11,144.72,144.82,48800.0
2010-09-16 11:10:00,144.81,144.86,144.44,144.64,26800.0,144.81,144.86,144.44,144.64,26800.0
2010-09-16 11:15:00,144.67,145.09,144.49,144.99,27400.0,144.67,145.09,144.49,144.99,27400.0
2010-09-16 11:20:00,145.0,145.0,144.71,144.86,20300.0,145.0,145.0,144.71,144.86,20300.0
2010-09-16 11:25:00,144.78,145.1,144.57,145.1,31700.0,144.78,145.1,144.57,145.1,31700.0
2010-09-16 11:30:00,144.98,145.23,144.95,145.1,21300.0,144.98,145.23,144.95,145.1,21300.0
2010-09-16 11:35:00,145.09,145.16,144.26,144.26,34300.0,145.09,145.16,144.26,144.26,34300.0
2010-09-16 11:40:00,144.26,144.63,144.11,144.15,24900.0,144.26,144.63,144.11,144.15,24900.0
2010-09-16 11:45:00,144.14,144.16,143.36,143.42,36600.0,144.14,144.16,143.36,143.42,36600.0
2010-09-16 11:50:00,143.48,144.02,143.28,143.9,21800.0,143.48,144.02,143.28,143.9,21800.0
2010-09-16 11:55:00,143.9,144.08,143.7,143.91,17900.0,143.9,144.08,143.7,143.91,17900.0
2010-09-16 12:00:00,143.95,144.34,143.95,144.32,49600.0,143.95,144.34,143.95,144.32,49600.0
2010-09-16 12:05:00,144.24,144.32,143.75,143.82,21500.0,144.24,144.32,143.75,143.82,21500.0
2010-09-16 12:10:00,143.73,143.89,143.45,143.5,29100.0,143.73,143.89,143.45,143.5,29100.0
2010-09-16 12:15:00,143.5,143.73,143.31,143.61,33800.0,143.5,143.73,143.31,143.61,33800.0
2010-09-16 12:20:00,143.61,143.74,143.41,143.62,10200.0,143.61,143.74,143.41,143.62,10200.0
2010-09-16 12:25:00,143.61,143.64,143.4,143.52,14900.0,143.61,143.64,143.4,143.52,14900.0
2010-09-16 12:30:00,143.52,143.71,143.39,143.59,20500.0,143.52,143.71,143.39,143.59,20500.0
2010-09-16 12:35:00,143.6,143.73,143.5,143.68,6200.0,143.6,143.73,143.5,143.68,6200.0
2010-09-16 12:40:00,143.71,144.21,143.71,144.2,12000.0,143.71,144.21,143.71,144.2,12000.0
2010-09-16 12:45:00,144.15,144.65,144.15,144.47,24500.0,144.15,144.65,144.15,144.47,24500.0
2010-09-16 12:50:00,144.39,144.57,144.18,144.41,12600.0,144.39,144.57,144.18,144.41,12600.0
2010-09-16 12:55:00,144.48,144.75,144.37,144.64,15700.0,144.48,144.75,144.37,144.64,15700.0
2010-09-16 13:00:00,144.67,144.67,144.32,144.45,9000.0,144.67,144.67,144.32,144.45,9000.0
2010-09-16 13:05:00,144.46,144.5,144.25,144.44,6500.0,144.46,144.5,144.25,144.44,6500.0
2010-09-16 13:10:00,144.29,144.56,144.08,144.56,7900.0,144.29,144.56,144.08,144.56,7900.0
2010-09-16 13:15:00,144.5,144.54,144.1,144.1,11000.0,144.5,144.54,144.1,144.1,11000.0
2010-09-16 13:20:00,144.14,144.55,144.13,144.52,7000.0,144.14,144.55,144.13,144.52,7000.0
2010-09-16 13:25:00,144.52,144.96,144.52,144.88,14600.0,144.52,144.96,144.52,144.88,14600.0
2010-09-16 13:30:00,144.93,144.95,144.4,144.62,13600.0,144.93,144.95,144.4,144.62,13600.0
2010-09-16 13:35:00,144.63,144.72,144.5,144.53,11000.0,144.63,144.72,144.5,144.53,11000.0
2010-09-16 13:40:00,144.67,144.95,144.67,144.93,7500.0,144.67,144.95,144.67,144.93,7500.0
2010-09-16 13:45:00,144.93,144.96,144.85,144.9,6900.0,144.93,144.96,144.85,144.9,6900.0
2010-09-16 13:50:00,144.86,144.93,144.8,144.83,4900.0,144.86,144.93,144.8,144.83,4900.0
2010-09-16 13:55:00,144.9,144.9,144.73,144.88,3700.0,144.9,144.9,144.73,144.88,3700.0
2010-09-16 14:00:00,144.78,144.92,144.35,144.42,28500.0,144.78,144.92,144.35,144.42,28500.0
2010-09-16 14:05:00,144.45,144.52,144.13,144.49,11100.0,144.45,144.52,144.13,144.49,11100.0
2010-09-16 14:10:00,144.48,144.67,144.42,144.42,4700.0,144.48,144.67,144.42,144.42,4700.0
2010-09-16 14:15:00,144.48,144.7,144.38,144.54,9900.0,144.48,144.7,144.38,144.54,9900.0
2010-09-16 14:20:00,144.42,144.75,144.42,144.71,4200.0,144.42,144.75,144.42,144.71,4200.0
2010-09-16 14:25:00,144.76,144.95,144.76,144.88,8600.0,144.76,144.95,144.76,144.88,8600.0
2010-09-16 14:30:00,144.82,144.95,144.73,144.95,6800.0,144.82,144.95,144.73,144.95,6800.0
2010-09-16 14:35:00,144.87,144.95,144.79,144.93,7700.0,144.87,144.95,144.79,144.93,7700.0
2010-09-16 14:40:00,144.91,144.95,144.78,144.78,7000.0,144.91,144.95,144.78,144.78,7000.0
2010-09-16 14:45:00,144.84,144.85,144.51,144.58,5600.0,144.84,144.85,144.51,144.58,5600.0
2010-09-16 14:50:00,144.61,144.68,144.37,144.59,9300.0,144.61,144.68,144.37,144.59,9300.0
2010-09-16 14:55:00,144.57,144.69,144.15,144.34,11300.0,144.57,144.69,144.15,144.34,11300.0
2010-09-16 15:00:00,144.27,144.64,144.27,144.54,7500.0,144.27,144.64,144.27,144.54,7500.0
2010-09-16 15:05:00,144.54,144.85,144.54,144.78,17400.0,144.54,144.85,144.54,144.78,17400.0
2010-09-16 15:10:00,144.78,144.85,144.66,144.83,6800.0,144.78,144.85,144.66,144.83,6800.0
2010-09-16 15:15:00,144.85,145.0,144.78,144.91,18000.0,144.85,145.0,144.78,144.91,18000.0
2010-09-16 15:20:00,144.97,145.0,144.66,144.87,11600.0,144.97,145.0,144.66,144.87,11600.0
2010-09-16 15:25:00,144.74,145.33,144.74,145.3,40400.0,144.74,145.33,144.74,145.3,40400.0
2010-09-16 15:30:00,145.27,145.75,145.23,145.51,50700.0,145.27,145.75,145.23,145.51,50700.0
2010-09-16 15:35:00,145.48,145.68,145.4,145.53,28900.0,145.48,145.68,145.4,145.53,28900.0
2010-09-16 15:40:00,145.6,145.69,145.47,145.58,36000.0,145.6,145.69,145.47,145.58,36000.0
2010-09-16 15:45:00,145.54,145.61,145.13,145.33,80200.0,145.54,145.61,145.13,145.33,80200.0
2010-09-16 15:50:00,145.26,145.31,145.04,145.18,49300.0,145.26,145.31,145.04,145.18,49300.0
2010-09-16 15:55:00,145.21,145.21,144.68,144.74,88600.0,145.21,145.21,144.68,144.74,88600.0
2010-09-17 09:30:00,144.95,144.99,143.75,143.87,193900.0,144.95,144.99,143.75,143.87,193900.0
2010-09-17 09:35:00,143.88,144.0,143.55,143.56,60600.0,143.88,144.0,143.55,143.56,60600.0
2010-09-17 09:40:00,143.55,143.61,143.1,143.35,75100.0,143.55,143.61,143.1,143.35,75100.0
2010-09-17 09:45:00,143.34,143.77,142.88,143.57,103800.0,143.34,143.77,142.88,143.57,103800.0
2010-09-17 09:50:00,143.58,143.75,143.21,143.54,32800.0,143.58,143.75,143.21,143.54,32800.0
2010-09-17 09:55:00,143.25,143.63,142.92,143.6,58400.0,143.25,143.63,142.92,143.6,58400.0
2010-09-17 10:00:00,143.53,143.78,143.29,143.75,36200.0,143.53,143.78,143.29,143.75,36200.0
2010-09-17 10:05:00,143.64,144.01,143.41,143.66,23700.0,143.64,144.01,143.41,143.66,23700.0
2010-09-17 10:10:00,143.6,143.95,143.26,143.72,24600.0,143.6,143.95,143.26,143.72,24600.0
2010-09-17 10:15:00,143.69,143.93,143.61,143.91,11900.0,143.69,143.93,143.61,143.91,11900.0
2010-09-17 10:20:00,143.91,144.21,143.89,144.14,11500.0,143.91,144.21,143.89,144.14,11500.0
2010-09-17 10:25:00,144.08,144.08,143.63,143.85,16400.0,144.08,144.08,143.63,143.85,16400.0
2010-09-17 10:30:00,143.96,144.03,143.09,143.49,56600.0,143.96,144.03,143.09,143.49,56600.0
2010-09-17 10:35:00,143.51,144.26,143.42,144.15,24900.0,143.51,144.26,143.42,144.15,24900.0
2010-09-17 10:40:00,144.15,144.2,143.78,144.11,20500.0,144.15,144.2,143.78,144.11,20500.0
2010-09-17 10:45:00,144.25,144.27,143.87,144.21,11200.0,144.25,144.27,143.87,144.21,11200.0
2010-09-17 10:50:00,144.2,144.9,144.16,144.9,22400.0,144.2,144.9,144.16,144.9,22400.0
2010-09-17 10:55:00,144.83,144.86,144.25,144.43,31000.0,144.83,144.86,144.25,144.43,31000.0
2010-09-17 11:00:00,144.4,144.73,144.32,144.58,8100.0,144.4,144.73,144.32,144.58,8100.0
2010-09-17 11:05:00,144.6,144.65,144.16,144.54,24300.0,144.6,144.65,144.16,144.54,24300.0
2010-09-17 11:10:00,144.55,144.65,144.4,144.55,5800.0,144.55,144.65,144.4,144.55,5800.0
2010-09-17 11:15:00,144.55,144.62,144.15,144.5,17600.0,144.55,144.62,144.15,144.5,17600.0
2010-09-17 11:20:00,144.45,144.69,144.33,144.57,11200.0,144.45,144.69,144.33,144.57,11200.0
2010-09-17 11:25:00,144.6,144.6,144.13,144.24,12800.0,144.6,144.6,144.13,144.24,12800.0
2010-09-17 11:30:00,144.23,144.4,144.09,144.36,19200.0,144.23,144.4,144.09,144.36,19200.0
2010-09-17 11:35:00,144.32,144.37,144.14,144.36,6600.0,144.32,144.37,144.14,144.36,6600.0
2010-09-17 11:40:00,144.37,144.43,144.22,144.34,7500.0,144.37,144.43,144.22,144.34,7500.0
2010-09-17 11:45:00,144.26,144.44,144.25,144.36,8100.0,144.26,144.44,144.25,144.36,8100.0
2010-09-17 11:50:00,144.36,144.71,144.24,144.57,20900.0,144.36,144.71,144.24,144.57,20900.0
2010-09-17 11:55:00,144.53,144.64,144.3,144.44,6500.0,144.53,144.64,144.3,144.44,6500.0
2010-09-17 12:00:00,144.46,144.57,144.41,144.46,2900.0,144.46,144.57,144.41,144.46,2900.0
2010-09-17 12:05:00,144.47,144.49,144.08,144.08,4900.0,144.47,144.49,144.08,144.08,4900.0
2010-09-17 12:10:00,144.1,144.28,144.02,144.15,7000.0,144.1,144.28,144.02,144.15,7000.0
2010-09-17 12:15:00,144.19,144.33,144.16,144.21,5000.0,144.19,144.33,144.16,144.21,5000.0
2010-09-17 12:20:00,144.22,144.4,144.16,144.37,9600.0,144.22,144.4,144.16,144.37,9600.0
2010-09-17 12:25:00,144.36,144.48,144.32,144.43,9400.0,144.36,144.48,144.32,144.43,9400.0
2010-09-17 12:30:00,144.43,144.55,144.33,144.49,8700.0,144.43,144.55,144.33,144.49,8700.0
2010-09-17 12:35:00,144.52,144.64,144.43,144.45,7900.0,144.52,144.64,144.43,144.45,7900.0
2010-09-17 12:40:00,144.43,144.43,144.07,144.07,23800.0,144.43,144.43,144.07,144.07,23800.0
2010-09-17 12:45:00,144.09,144.19,144.06,144.1,8900.0,144.09,144.19,144.06,144.1,8900.0
2010-09-17 12:50:00,144.15,144.26,144.0,144.05,12900.0,144.15,144.26,144.0,144.05,12900.0
2010-09-17 12:55:00,144.13,144.15,143.95,144.03,8900.0,144.13,144.15,143.95,144.03,8900.0
2010-09-17 13:00:00,144.08,144.15,144.07,144.1,4800.0,144.08,144.15,144.07,144.1,4800.0
2010-09-17 13:05:00,144.1,144.1,143.88,143.98,8700.0,144.1,144.1,143.88,143.98,8700.0
2010-09-17 13:10:00,143.97,144.1,143.83,144.05,6300.0,143.97,144.1,143.83,144.05,6300.0
2010-09-17 13:15:00,144.1,144.11,143.82,143.98,2900.0,144.1,144.11,143.82,143.98,2900.0
2010-09-17 13:20:00,143.99,144.11,143.88,143.88,5800.0,143.99,144.11,143.88,143.88,5800.0
2010-09-17 13:25:00,143.94,144.15,143.87,144.09,5000.0,143.94,144.15,143.87,144.09,5000.0
2010-09-17 13:30:00,144.1,144.37,144.1,144.27,9500.0,144.1,144.37,144.1,144.27,9500.0
2010-09-17 13:35:00,144.27,144.39,144.2,144.37,6000.0,144.27,144.39,144.2,144.37,6000.0
2010-09-17 13:40:00,144.3,144.36,144.1,144.16,6300.0,144.3,144.36,144.1,144.16,6300.0
2010-09-17 13:45:00,144.18,144.29,144.13,144.13,7500.0,144.18,144.29,144.13,144.13,7500.0
2010-09-17 13:50:00,144.19,144.25,144.14,144.17,6200.0,144.19,144.25,144.14,144.17,6200.0
2010-09-17 13:55:00,144.2,144.26,144.01,144.03,8600.0,144.2,144.26,144.01,144.03,8600.0
2010-09-17 14:00:00,144.04,144.14,144.03,144.14,3800.0,144.04,144.14,144.03,144.14,3800.0
2010-09-17 14:05:00,144.14,144.28,144.13,144.27,5000.0,144.14,144.28,144.13,144.27,5000.0
2010-09-17 14:10:00,144.25,144.4,144.2,144.4,3900.0,144.25,144.4,144.2,144.4,3900.0
2010-09-17 14:15:00,144.35,144.35,144.05,144.06,8700.0,144.35,144.35,144.05,144.06,8700.0
2010-09-17 14:20:00,144.06,144.13,143.91,144.12,6300.0,144.06,144.13,143.91,144.12,6300.0
2010-09-17 14:25:00,144.12,144.28,144.04,144.18,6600.0,144.12,144.28,144.04,144.18,6600.0
2010-09-17 14:30:00,144.26,144.43,144.24,144.37,7800.0,144.26,144.43,144.24,144.37,7800.0
2010-09-17 14:35:00,144.38,144.5,144.35,144.45,15500.0,144.38,144.5,144.35,144.45,15500.0
2010-09-17 14:40:00,144.45,144.68,144.45,144.6,6500.0,144.45,144.68,144.45,144.6,6500.0
2010-09-17 14:45:00,144.6,144.7,144.38,144.69,15200.0,144.6,144.7,144.38,144.69,15200.0
2010-09-17 14:50:00,144.68,144.68,144.29,144.33,11600.0,144.68,144.68,144.29,144.33,11600.0
2010-09-17 14:55:00,144.35,144.5,144.35,144.4,3500.0,144.35,144.5,144.35,144.4,3500.0
2010-09-17 15:00:00,144.4,144.41,144.3,144.35,7200.0,144.4,144.41,144.3,144.35,7200.0
2010-09-17 15:05:00,144.28,144.28,144.11,144.13,6700.0,144.28,144.28,144.11,144.13,6700.0
2010-09-17 15:10:00,144.11,144.12,143.83,143.91,13400.0,144.11,144.12,143.83,143.91,13400.0
2010-09-17 15:15:00,143.95,144.12,143.93,144.02,11500.0,143.95,144.12,143.93,144.02,11500.0
2010-09-17 15:20:00,144.07,144.22,143.99,144.05,10900.0,144.07,144.22,143.99,144.05,10900.0
2010-09-17 15:25:00,144.05,144.22,144.01,144.16,19100.0,144.05,144.22,144.01,144.16,19100.0
2010-09-17 15:30:00,144.19,144.47,144.07,144.43,21500.0,144.19,144.47,144.07,144.43,21500.0
2010-09-17 15:35:00,144.48,144.51,144.28,144.28,21400.0,144.48,144.51,144.28,144.28,21400.0
2010-09-17 15:40:00,144.26,144.45,144.23,144.37,39100.0,144.26,144.45,144.23,144.37,39100.0
2010-09-17 15:45:00,144.35,144.58,144.32,144.45,50500.0,144.35,144.58,144.32,144.45,50500.0
2010-09-17 15:50:00,144.48,144.75,144.25,144.64,76000.0,144.48,144.75,144.25,144.64,76000.0
2010-09-17 15:55:00,144.62,145.28,143.84,145.28,387900.0,144.62,145.28,143.84,145.28,387900.0
2010-09-20 09:30:00,146.13,146.7,146.0,146.12,36800.0,146.13,146.7,146.0,146.12,36800.0
2010-09-20 09:35:00,146.12,146.62,146.06,146.13,34400.0,146.12,146.62,146.06,146.13,34400.0
2010-09-20 09:40:00,146.1,146.19,144.52,144.52,41000.0,146.1,146.19,144.52,144.52,41000.0
2010-09-20 09:45:00,144.52,145.65,144.5,145.52,30900.0,144.52,145.65,144.5,145.52,30900.0
2010-09-20 09:50:00,145.5,145.62,144.86,145.04,22000.0,145.5,145.62,144.86,145.04,22000.0
2010-09-20 09:55:00,145.04,145.04,144.63,144.75,18900.0,145.04,145.04,144.63,144.75,18900.0
2010-09-20 10:00:00,144.75,145.16,144.26,145.16,23800.0,144.75,145.16,144.26,145.16,23800.0
2010-09-20 10:05:00,145.04,145.22,144.74,145.04,33700.0,145.04,145.22,144.74,145.04,33700.0
2010-09-20 10:10:00,145.1,145.24,144.5,144.62,16400.0,145.1,145.24,144.5,144.62,16400.0
2010-09-20 10:15:00,144.62,145.08,144.62,144.92,21300.0,144.62,145.08,144.62,144.92,21300.0
2010-09-20 10:20:00,145.01,145.2,144.76,144.93,16100.0,145.01,145.2,144.76,144.93,16100.0
2010-09-20 10:25:00,144.89,144.97,144.51,144.55,10400.0,144.89,144.97,144.51,144.55,10400.0
2010-09-20 10:30:00,144.61,144.91,144.57,144.61,21500.0,144.61,144.91,144.57,144.61,21500.0
2010-09-20 10:35:00,144.7,144.8,144.56,144.8,13700.0,144.7,144.8,144.56,144.8,13700.0
2010-09-20 10:40:00,144.77,144.93,144.39,144.45,19600.0,144.77,144.93,144.39,144.45,19600.0
2010-09-20 10:45:00,144.4,144.5,144.12,144.32,22800.0,144.4,144.5,144.12,144.32,22800.0
2010-09-20 10:50:00,144.26,144.62,144.24,144.47,8300.0,144.26,144.62,144.24,144.47,8300.0
2010-09-20 10:55:00,144.46,144.54,144.33,144.46,11000.0,144.46,144.54,144.33,144.46,11000.0
2010-09-20 11:00:00,144.53,145.01,144.47,144.81,15800.0,144.53,145.01,144.47,144.81,15800.0
2010-09-20 11:05:00,144.91,145.0,144.8,144.96,12600.0,144.91,145.0,144.8,144.96,12600.0
2010-09-20 11:10:00,144.96,144.96,144.67,144.88,9200.0,144.96,144.96,144.67,144.88,9200.0
2010-09-20 11:15:00,144.86,145.0,144.73,144.81,10700.0,144.86,145.0,144.73,144.81,10700.0
2010-09-20 11:20:00,144.76,145.0,144.76,144.91,4300.0,144.76,145.0,144.76,144.91,4300.0
2010-09-20 11:25:00,144.95,145.11,144.8,145.06,10000.0,144.95,145.11,144.8,145.06,10000.0
2010-09-20 11:30:00,145.06,145.25,145.05,145.23,16600.0,145.06,145.25,145.05,145.23,16600.0
2010-09-20 11:35:00,145.18,145.65,145.17,145.62,18700.0,145.18,145.65,145.17,145.62,18700.0
2010-09-20 11:40:00,145.65,146.01,145.6,146.0,40400.0,145.65,146.01,145.6,146.0,40400.0
2010-09-20 11:45:00,145.97,146.02,145.34,145.35,16900.0,145.97,146.02,145.34,145.35,16900.0
2010-09-20 11:50:00,145.41,145.41,145.02,145.21,9600.0,145.41,145.41,145.02,145.21,9600.0
2010-09-20 11:55:00,145.18,145.23,144.96,145.14,10700.0,145.18,145.23,144.96,145.14,10700.0
2010-09-20 12:00:00,145.12,145.2,145.04,145.14,5700.0,145.12,145.2,145.04,145.14,5700.0
2010-09-20 12:05:00,145.13,145.14,144.8,144.8,13700.0,145.13,145.14,144.8,144.8,13700.0
2010-09-20 12:10:00,144.83,145.08,144.72,144.8,9200.0,144.83,145.08,144.72,144.8,9200.0
2010-09-20 12:15:00,144.77,144.97,144.67,144.97,3300.0,144.77,144.97,144.67,144.97,3300.0
2010-09-20 12:20:00,144.93,144.93,144.69,144.69,3400.0,144.93,144.93,144.69,144.69,3400.0
2010-09-20 12:25:00,144.68,144.84,144.61,144.67,7700.0,144.68,144.84,144.61,144.67,7700.0
2010-09-20 12:30:00,144.68,144.8,144.66,144.71,4000.0,144.68,144.8,144.66,144.71,4000.0
2010-09-20 12:35:00,144.67,144.82,144.6,144.81,3100.0,144.67,144.82,144.6,144.81,3100.0
2010-09-20 12:40:00,144.84,144.84,144.7,144.75,3500.0,144.84,144.84,144.7,144.75,3500.0
2010-09-20 12:45:00,144.71,144.8,144.71,144.78,4400.0,144.71,144.8,144.71,144.78,4400.0
2010-09-20 12:50:00,144.71,144.77,144.67,144.75,3900.0,144.71,144.77,144.67,144.75,3900.0
2010-09-20 12:55:00,144.78,145.0,144.6,144.68,8200.0,144.78,145.0,144.6,144.68,8200.0
2010-09-20 13:00:00,144.68,144.72,144.56,144.59,3800.0,144.68,144.72,144.56,144.59,3800.0
2010-09-20 13:05:00,144.62,144.67,144.57,144.61,2600.0,144.62,144.67,144.57,144.61,2600.0
2010-09-20 13:10:00,144.56,144.57,144.36,144.36,6900.0,144.56,144.57,144.36,144.36,6900.0
2010-09-20 13:15:00,144.38,144.43,144.32,144.35,8600.0,144.38,144.43,144.32,144.35,8600.0
2010-09-20 13:20:00,144.33,144.4,144.26,144.34,6800.0,144.33,144.4,144.26,144.34,6800.0
2010-09-20 13:25:00,144.31,144.35,144.25,144.25,9000.0,144.31,144.35,144.25,144.25,9000.0
2010-09-20 13:30:00,144.24,144.27,144.0,144.0,10900.0,144.24,144.27,144.0,144.0,10900.0
2010-09-20 13:35:00,144.02,144.38,144.0,144.29,8200.0,144.02,144.38,144.0,144.29,8200.0
2010-09-20 13:40:00,144.29,144.34,144.22,144.28,5100.0,144.29,144.34,144.22,144.28,5100.0
2010-09-20 13:45:00,144.22,144.22,144.0,144.12,11400.0,144.22,144.22,144.0,144.12,11400.0
2010-09-20 13:50:00,144.15,144.31,144.03,144.19,6700.0,144.15,144.31,144.03,144.19,6700.0
2010-09-20 13:55:00,144.26,144.27,144.1,144.16,3700.0,144.26,144.27,144.1,144.16,3700.0
2010-09-20 14:00:00,144.25,144.25,144.18,144.19,1600.0,144.25,144.25,144.18,144.19,1600.0
2010-09-20 14:05:00,144.2,144.22,144.08,144.22,3000.0,144.2,144.22,144.08,144.22,3000.0
2010-09-20 14:10:00,144.27,144.31,144.18,144.23,6500.0,144.27,144.31,144.18,144.23,6500.0
2010-09-20 14:15:00,144.2,144.37,144.12,144.37,33700.0,144.2,144.37,144.12,144.37,33700.0
2010-09-20 14:20:00,144.34,144.51,144.26,144.39,10000.0,144.34,144.51,144.26,144.39,10000.0
2010-09-20 14:25:00,144.39,144.67,144.36,144.58,18400.0,144.39,144.67,144.36,144.58,18400.0
2010-09-20 14:30:00,144.55,145.01,144.55,144.89,15100.0,144.55,145.01,144.55,144.89,15100.0
2010-09-20 14:35:00,144.87,144.97,144.74,144.74,9600.0,144.87,144.97,144.74,144.74,9600.0
2010-09-20 14:40:00,144.78,144.8,144.6,144.64,6500.0,144.78,144.8,144.6,144.64,6500.0
2010-09-20 14:45:00,144.68,144.75,144.52,144.69,19800.0,144.68,144.75,144.52,144.69,19800.0
2010-09-20 14:50:00,144.74,145.1,144.71,145.1,11600.0,144.74,145.1,144.71,145.1,11600.0
2010-09-20 14:55:00,145.0,145.3,145.0,145.27,18900.0,145.0,145.3,145.0,145.27,18900.0
2010-09-20 15:00:00,145.24,145.35,145.15,145.26,9500.0,145.24,145.35,145.15,145.26,9500.0
2010-09-20 15:05:00,145.29,145.38,145.03,145.15,7000.0,145.29,145.38,145.03,145.15,7000.0
2010-09-20 15:10:00,145.1,145.29,145.07,145.17,9800.0,145.1,145.29,145.07,145.17,9800.0
2010-09-20 15:15:00,145.13,145.33,145.06,145.33,13600.0,145.13,145.33,145.06,145.33,13600.0
2010-09-20 15:20:00,145.29,145.33,145.01,145.28,13000.0,145.29,145.33,145.01,145.28,13000.0
2010-09-20 15:25:00,145.26,145.38,145.18,145.32,13000.0,145.26,145.38,145.18,145.32,13000.0
2010-09-20 15:30:00,145.33,145.6,145.31,145.55,17400.0,145.33,145.6,145.31,145.55,17400.0
2010-09-20 15:35:00,145.55,145.83,145.42,145.83,15000.0,145.55,145.83,145.42,145.83,15000.0
2010-09-20 15:40:00,145.78,146.08,145.55,145.99,30700.0,145.78,146.08,145.55,145.99,30700.0
2010-09-20 15:45:00,146.02,146.09,145.65,145.75,29300.0,146.02,146.09,145.65,145.75,29300.0
2010-09-20 15:50:00,145.74,146.03,145.66,145.9,40000.0,145.74,146.03,145.66,145.9,40000.0
2010-09-20 15:55:00,145.83,145.99,145.83,145.89,78600.0,145.83,145.99,145.83,145.89,78600.0
2010-09-21 09:30:00,145.19,145.8,145.19,145.75,29300.0,145.19,145.8,145.19,145.75,29300.0
2010-09-21 09:35:00,145.78,146.07,145.65,146.0,10800.0,145.78,146.07,145.65,146.0,10800.0
2010-09-21 09:40:00,145.89,146.46,145.89,146.3,21000.0,145.89,146.46,145.89,146.3,21000.0
2010-09-21 09:45:00,146.29,146.68,145.92,146.18,39400.0,146.29,146.68,145.92,146.18,39400.0
2010-09-21 09:50:00,146.15,147.0,146.15,146.94,34700.0,146.15,147.0,146.15,146.94,34700.0
2010-09-21 09:55:00,146.94,147.23,146.79,146.84,40400.0,146.94,147.23,146.79,146.84,40400.0
2010-09-21 10:00:00,146.9,147.47,146.87,147.4,20100.0,146.9,147.47,146.87,147.4,20100.0
2010-09-21 10:05:00,147.45,147.49,147.24,147.42,10500.0,147.45,147.49,147.24,147.42,10500.0
2010-09-21 10:10:00,147.31,147.44,147.26,147.36,14700.0,147.31,147.44,147.26,147.36,14700.0
2010-09-21 10:15:00,147.37,147.59,147.3,147.51,13300.0,147.37,147.59,147.3,147.51,13300.0
2010-09-21 10:20:00,147.69,148.0,147.64,147.96,23700.0,147.69,148.0,147.64,147.96,23700.0
2010-09-21 10:25:00,147.96,148.0,147.69,147.81,14500.0,147.96,148.0,147.69,147.81,14500.0
2010-09-21 10:30:00,147.85,148.16,147.79,147.98,12400.0,147.85,148.16,147.79,147.98,12400.0
2010-09-21 10:35:00,147.98,148.11,147.97,148.06,7000.0,147.98,148.11,147.97,148.06,7000.0
2010-09-21 10:40:00,147.97,148.04,147.36,147.36,10000.0,147.97,148.04,147.36,147.36,10000.0
2010-09-21 10:45:00,147.37,147.62,147.31,147.45,9800.0,147.37,147.62,147.31,147.45,9800.0
2010-09-21 10:50:00,147.48,147.75,147.46,147.52,6000.0,147.48,147.75,147.46,147.52,6000.0
2010-09-21 10:55:00,147.5,147.54,147.16,147.33,10600.0,147.5,147.54,147.16,147.33,10600.0
2010-09-21 11:00:00,147.28,147.38,147.19,147.21,9500.0,147.28,147.38,147.19,147.21,9500.0
2010-09-21 11:05:00,147.19,147.65,147.19,147.51,6600.0,147.19,147.65,147.19,147.51,6600.0
2010-09-21 11:10:00,147.47,147.71,147.47,147.59,4500.0,147.47,147.71,147.47,147.59,4500.0
2010-09-21 11:15:00,147.58,147.58,147.21,147.21,4100.0,147.58,147.58,147.21,147.21,4100.0
2010-09-21 11:20:00,147.31,147.43,147.24,147.24,2500.0,147.31,147.43,147.24,147.24,2500.0
2010-09-21 11:25:00,147.25,147.26,146.9,147.02,10800.0,147.25,147.26,146.9,147.02,10800.0
2010-09-21 11:30:00,147.02,147.22,147.02,147.2,6700.0,147.02,147.22,147.02,147.2,6700.0
2010-09-21 11:35:00,147.11,147.19,147.06,147.19,4700.0,147.11,147.19,147.06,147.19,4700.0
2010-09-21 11:40:00,147.14,147.19,147.08,147.13,3500.0,147.14,147.19,147.08,147.13,3500.0
2010-09-21 11:45:00,147.13,147.2,147.1,147.16,4000.0,147.13,147.2,147.1,147.16,4000.0
2010-09-21 11:50:00,147.11,147.35,147.11,147.3,8800.0,147.11,147.35,147.11,147.3,8800.0
2010-09-21 11:55:00,147.28,147.42,147.21,147.21,7600.0,147.28,147.42,147.21,147.21,7600.0
2010-09-21 12:00:00,147.16,147.46,147.15,147.38,5800.0,147.16,147.46,147.15,147.38,5800.0
2010-09-21 12:05:00,147.37,147.55,147.33,147.41,12700.0,147.37,147.55,147.33,147.41,12700.0
2010-09-21 12:10:00,147.38,147.49,147.35,147.49,3500.0,147.38,147.49,147.35,147.49,3500.0
2010-09-21 12:15:00,147.45,147.56,147.41,147.46,5100.0,147.45,147.56,147.41,147.46,5100.0
2010-09-21 12:20:00,147.45,147.55,147.44,147.55,600.0,147.45,147.55,147.44,147.55,600.0
2010-09-21 12:25:00,147.47,147.52,147.29,147.32,8600.0,147.47,147.52,147.29,147.32,8600.0
2010-09-21 12:30:00,147.37,147.48,147.37,147.46,2200.0,147.37,147.48,147.37,147.46,2200.0
2010-09-21 12:35:00,147.47,147.51,147.39,147.39,3100.0,147.47,147.51,147.39,147.39,3100.0
2010-09-21 12:40:00,147.43,147.7,147.43,147.7,5400.0,147.43,147.7,147.43,147.7,5400.0
2010-09-21 12:45:00,147.7,147.74,147.57,147.7,4000.0,147.7,147.74,147.57,147.7,4000.0
2010-09-21 12:50:00,147.6,147.63,147.5,147.58,2000.0,147.6,147.63,147.5,147.58,2000.0
2010-09-21 12:55:00,147.58,147.58,147.46,147.46,1300.0,147.58,147.58,147.46,147.46,1300.0
2010-09-21 13:00:00,147.4,147.4,147.16,147.18,12500.0,147.4,147.4,147.16,147.18,12500.0
2010-09-21 13:05:00,147.21,147.22,146.94,146.94,7800.0,147.21,147.22,146.94,146.94,7800.0
2010-09-21 13:10:00,146.97,147.15,146.97,147.0,3800.0,146.97,147.15,146.97,147.0,3800.0
2010-09-21 13:15:00,146.95,147.08,146.93,146.95,2300.0,146.95,147.08,146.93,146.95,2300.0
2010-09-21 13:20:00,146.94,147.11,146.9,147.11,3700.0,146.94,147.11,146.9,147.11,3700.0
2010-09-21 13:25:00,147.17,147.3,147.17,147.21,900.0,147.17,147.3,147.17,147.21,900.0
2010-09-21 13:30:00,147.21,147.3,147.09,147.24,2200.0,147.21,147.3,147.09,147.24,2200.0
2010-09-21 13:35:00,147.21,147.25,147.1,147.21,5200.0,147.21,147.25,147.1,147.21,5200.0
2010-09-21 13:40:00,147.11,147.11,146.74,146.9,9600.0,147.11,147.11,146.74,146.9,9600.0
2010-09-21 13:45:00,146.96,147.14,146.93,147.03,7500.0,146.96,147.14,146.93,147.03,7500.0
2010-09-21 13:50:00,146.99,147.1,146.86,146.86,8600.0,146.99,147.1,146.86,146.86,8600.0
2010-09-21 13:55:00,146.84,146.92,146.68,146.92,4900.0,146.84,146.92,146.68,146.92,4900.0
2010-09-21 14:00:00,146.9,146.93,146.72,146.73,3700.0,146.9,146.93,146.72,146.73,3700.0
2010-09-21 14:05:00,146.73,146.73,146.51,146.59,2000.0,146.73,146.73,146.51,146.59,2000.0
2010-09-21 14:10:00,146.59,146.91,146.52,146.71,14200.0,146.59,146.91,146.52,146.71,14200.0
2010-09-21 14:15:00,146.73,147.3,146.51,146.97,32100.0,146.73,147.3,146.51,146.97,32100.0
2010-09-21 14:20:00,146.99,147.04,146.57,146.69,15500.0,146.99,147.04,146.57,146.69,15500.0
2010-09-21 14:25:00,146.68,146.68,146.08,146.4,14800.0,146.68,146.68,146.08,146.4,14800.0
2010-09-21 14:30:00,146.4,146.92,146.28,146.92,8400.0,146.4,146.92,146.28,146.92,8400.0
2010-09-21 14:35:00,146.93,147.12,146.56,146.92,19100.0,146.93,147.12,146.56,146.92,19100.0
2010-09-21 14:40:00,146.9,147.2,146.72,146.85,13400.0,146.9,147.2,146.72,146.85,13400.0
2010-09-21 14:45:00,146.73,146.73,146.48,146.73,4900.0,146.73,146.73,146.48,146.73,4900.0
2010-09-21 14:50:00,146.77,146.8,146.32,146.49,10200.0,146.77,146.8,146.32,146.49,10200.0
2010-09-21 14:55:00,146.43,146.66,146.18,146.65,15000.0,146.43,146.66,146.18,146.65,15000.0
2010-09-21 15:00:00,146.69,146.72,146.24,146.43,11300.0,146.69,146.72,146.24,146.43,11300.0
2010-09-21 15:05:00,146.45,146.63,146.39,146.51,16700.0,146.45,146.63,146.39,146.51,16700.0
2010-09-21 15:10:00,146.47,146.52,146.18,146.49,13600.0,146.47,146.52,146.18,146.49,13600.0
2010-09-21 15:15:00,146.46,146.55,146.35,146.4,8700.0,146.46,146.55,146.35,146.4,8700.0
2010-09-21 15:20:00,146.49,146.58,146.35,146.47,11000.0,146.49,146.58,146.35,146.47,11000.0
2010-09-21 15:25:00,146.4,146.43,146.14,146.36,8900.0,146.4,146.43,146.14,146.36,8900.0
2010-09-21 15:30:00,146.4,146.41,146.03,146.16,16900.0,146.4,146.41,146.03,146.16,16900.0
2010-09-21 15:35:00,146.07,146.12,145.79,146.03,19800.0,146.07,146.12,145.79,146.03,19800.0
2010-09-21 15:40:00,145.99,146.07,145.83,146.03,16600.0,145.99,146.07,145.83,146.03,16600.0
2010-09-21 15:45:00,146.01,146.09,145.63,145.74,34100.0,146.01,146.09,145.63,145.74,34100.0
2010-09-21 15:50:00,145.79,146.19,145.76,145.88,54300.0,145.79,146.19,145.76,145.88,54300.0
2010-09-21 15:55:00,145.85,146.01,145.71,146.0,57000.0,145.85,146.01,145.71,146.0,57000.0
2010-09-22 09:30:00,146.6,146.9,145.21,145.84,51000.0,146.6,146.9,145.21,145.84,51000.0
2010-09-22 09:35:00,146.36,146.36,145.58,145.58,10800.0,146.36,146.36,145.58,145.58,10800.0
2010-09-22 09:40:00,145.73,146.34,145.32,145.8,29000.0,145.73,146.34,145.32,145.8,29000.0
2010-09-22 09:45:00,145.66,146.21,145.57,145.91,18400.0,145.66,146.21,145.57,145.91,18400.0
2010-09-22 09:50:00,145.98,146.2,145.72,145.8,15800.0,145.98,146.2,145.72,145.8,15800.0
2010-09-22 09:55:00,145.89,146.0,145.77,145.9,9900.0,145.89,146.0,145.77,145.9,9900.0
2010-09-22 10:00:00,145.78,145.78,144.43,144.65,37700.0,145.78,145.78,144.43,144.65,37700.0
2010-09-22 10:05:00,144.61,144.98,144.51,144.92,19800.0,144.61,144.98,144.51,144.92,19800.0
2010-09-22 10:10:00,144.97,145.2,144.89,145.11,10000.0,144.97,145.2,144.89,145.11,10000.0
2010-09-22 10:15:00,145.25,145.28,144.81,145.28,11400.0,145.25,145.28,144.81,145.28,11400.0
2010-09-22 10:20:00,145.17,145.4,144.88,144.99,6800.0,145.17,145.4,144.88,144.99,6800.0
2010-09-22 10:25:00,145.07,145.2,144.84,144.84,8000.0,145.07,145.2,144.84,144.84,8000.0
2010-09-22 10:30:00,144.8,144.96,144.62,144.88,12400.0,144.8,144.96,144.62,144.88,12400.0
2010-09-22 10:35:00,145.0,145.12,144.51,144.56,11300.0,145.0,145.12,144.51,144.56,11300.0
2010-09-22 10:40:00,144.5,144.74,144.5,144.61,8300.0,144.5,144.74,144.5,144.61,8300.0
2010-09-22 10:45:00,144.6,144.74,144.48,144.51,5700.0,144.6,144.74,144.48,144.51,5700.0
2010-09-22 10:50:00,144.46,144.6,144.3,144.3,12000.0,144.46,144.6,144.3,144.3,12000.0
2010-09-22 10:55:00,144.33,144.54,144.33,144.42,9800.0,144.33,144.54,144.33,144.42,9800.0
2010-09-22 11:00:00,144.43,144.75,144.42,144.55,7600.0,144.43,144.75,144.42,144.55,7600.0
2010-09-22 11:05:00,144.62,144.67,144.3,144.58,8500.0,144.62,144.67,144.3,144.58,8500.0
2010-09-22 11:10:00,144.52,144.62,144.34,144.42,7900.0,144.52,144.62,144.34,144.42,7900.0
2010-09-22 11:15:00,144.45,144.61,144.34,144.58,3700.0,144.45,144.61,144.34,144.58,3700.0
2010-09-22 11:20:00,144.62,144.62,144.18,144.18,10500.0,144.62,144.62,144.18,144.18,10500.0
2010-09-22 11:25:00,144.05,144.18,144.0,144.07,7500.0,144.05,144.18,144.0,144.07,7500.0
2010-09-22 11:30:00,144.02,144.1,143.9,143.9,8200.0,144.02,144.1,143.9,143.9,8200.0
2010-09-22 11:35:00,143.9,143.96,143.73,143.84,3900.0,143.9,143.96,143.73,143.84,3900.0
2010-09-22 11:40:00,143.87,143.9,143.54,143.56,8300.0,143.87,143.9,143.54,143.56,8300.0
2010-09-22 11:45:00,143.62,143.73,143.54,143.54,3700.0,143.62,143.73,143.54,143.54,3700.0
2010-09-22 11:50:00,143.58,143.69,143.3,143.69,6700.0,143.58,143.69,143.3,143.69,6700.0
2010-09-22 11:55:00,143.74,143.85,143.72,143.8,800.0,143.74,143.85,143.72,143.8,800.0
2010-09-22 12:00:00,143.84,143.98,143.76,143.84,6000.0,143.84,143.98,143.76,143.84,6000.0
2010-09-22 12:05:00,143.89,144.07,143.89,143.93,4000.0,143.89,144.07,143.89,143.93,4000.0
2010-09-22 12:10:00,144.1,144.32,144.1,144.32,2500.0,144.1,144.32,144.1,144.32,2500.0
2010-09-22 12:15:00,144.29,144.41,144.25,144.31,3200.0,144.29,144.41,144.25,144.31,3200.0
2010-09-22 12:20:00,144.31,144.36,143.73,143.85,7400.0,144.31,144.36,143.73,143.85,7400.0
2010-09-22 12:25:00,143.87,144.0,143.73,143.79,2900.0,143.87,144.0,143.73,143.79,2900.0
2010-09-22 12:30:00,143.81,143.98,143.77,143.87,2900.0,143.81,143.98,143.77,143.87,2900.0
2010-09-22 12:35:00,143.8,143.82,143.64,143.71,8600.0,143.8,143.82,143.64,143.71,8600.0
2010-09-22 12:40:00,143.68,143.76,143.62,143.65,7300.0,143.68,143.76,143.62,143.65,7300.0
2010-09-22 12:45:00,143.67,143.68,143.51,143.52,5300.0,143.67,143.68,143.51,143.52,5300.0
2010-09-22 12:50:00,143.58,143.62,143.38,143.39,8000.0,143.58,143.62,143.38,143.39,8000.0
2010-09-22 12:55:00,143.4,143.46,143.31,143.36,10700.0,143.4,143.46,143.31,143.36,10700.0
2010-09-22 13:00:00,143.36,143.38,143.13,143.3,10600.0,143.36,143.38,143.13,143.3,10600.0
2010-09-22 13:05:00,143.35,143.37,142.92,142.98,17600.0,143.35,143.37,142.92,142.98,17600.0
2010-09-22 13:10:00,142.95,143.3,142.95,143.3,4100.0,142.95,143.3,142.95,143.3,4100.0
2010-09-22 13:15:00,143.24,143.35,143.12,143.35,5200.0,143.24,143.35,143.12,143.35,5200.0
2010-09-22 13:20:00,143.29,143.32,143.1,143.11,1800.0,143.29,143.32,143.1,143.11,1800.0
2010-09-22 13:25:00,143.15,143.38,143.06,143.38,4400.0,143.15,143.38,143.06,143.38,4400.0
2010-09-22 13:30:00,143.32,143.77,143.29,143.66,8900.0,143.32,143.77,143.29,143.66,8900.0
2010-09-22 13:35:00,143.62,143.66,143.55,143.66,3500.0,143.62,143.66,143.55,143.66,3500.0
2010-09-22 13:40:00,143.76,143.82,143.6,143.63,7100.0,143.76,143.82,143.6,143.63,7100.0
2010-09-22 13:45:00,143.65,143.71,143.6,143.71,2100.0,143.65,143.71,143.6,143.71,2100.0
2010-09-22 13:50:00,143.69,143.83,143.64,143.78,2400.0,143.69,143.83,143.64,143.78,2400.0
2010-09-22 13:55:00,143.79,143.86,143.78,143.85,2300.0,143.79,143.86,143.78,143.85,2300.0
2010-09-22 14:00:00,143.8,143.86,143.56,143.65,3700.0,143.8,143.86,143.56,143.65,3700.0
2010-09-22 14:05:00,143.68,143.76,143.53,143.55,3400.0,143.68,143.76,143.53,143.55,3400.0
2010-09-22 14:10:00,143.51,143.72,143.46,143.72,2900.0,143.51,143.72,143.46,143.72,2900.0
2010-09-22 14:15:00,143.71,143.72,143.65,143.65,1000.0,143.71,143.72,143.65,143.65,1000.0
2010-09-22 14:20:00,143.62,143.7,143.47,143.7,4300.0,143.62,143.7,143.47,143.7,4300.0
2010-09-22 14:25:00,143.68,143.74,143.64,143.74,1800.0,143.68,143.74,143.64,143.74,1800.0
2010-09-22 14:30:00,143.77,144.01,143.76,143.93,7500.0,143.77,144.01,143.76,143.93,7500.0
2010-09-22 14:35:00,143.89,144.15,143.88,144.01,6300.0,143.89,144.15,143.88,144.01,6300.0
2010-09-22 14:40:00,144.05,144.06,143.9,143.93,5800.0,144.05,144.06,143.9,143.93,5800.0
2010-09-22 14:45:00,144.0,144.02,143.9,143.94,4900.0,144.0,144.02,143.9,143.94,4900.0
2010-09-22 14:50:00,143.93,143.95,143.87,143.88,3400.0,143.93,143.95,143.87,143.88,3400.0
2010-09-22 14:55:00,143.88,143.99,143.83,143.93,4500.0,143.88,143.99,143.83,143.93,4500.0
2010-09-22 15:00:00,144.0,144.02,143.77,143.77,9700.0,144.0,144.02,143.77,143.77,9700.0
2010-09-22 15:05:00,143.84,143.89,143.58,143.64,5800.0,143.84,143.89,143.58,143.64,5800.0
2010-09-22 15:10:00,143.58,143.69,143.44,143.61,8900.0,143.58,143.69,143.44,143.61,8900.0
2010-09-22 15:15:00,143.61,143.7,143.36,143.37,12200.0,143.61,143.7,143.36,143.37,12200.0
2010-09-22 15:20:00,143.34,143.78,143.31,143.47,10100.0,143.34,143.78,143.31,143.47,10100.0
2010-09-22 15:25:00,143.46,143.5,143.31,143.4,5900.0,143.46,143.5,143.31,143.4,5900.0
2010-09-22 15:30:00,143.4,143.63,143.28,143.63,10400.0,143.4,143.63,143.28,143.63,10400.0
2010-09-22 15:35:00,143.6,143.75,143.39,143.4,9300.0,143.6,143.75,143.39,143.4,9300.0
2010-09-22 15:40:00,143.55,143.75,143.37,143.44,20500.0,143.55,143.75,143.37,143.44,20500.0
2010-09-22 15:45:00,143.49,143.71,143.41,143.66,25300.0,143.49,143.71,143.41,143.66,25300.0
2010-09-22 15:50:00,143.66,143.71,143.41,143.67,41400.0,143.66,143.71,143.41,143.67,41400.0
2010-09-22 15:55:00,143.68,143.73,143.44,143.55,47700.0,143.68,143.73,143.44,143.55,47700.0
2010-09-23 09:30:00,142.9,143.0,142.0,142.51,33400.0,142.9,143.0,142.0,142.51,33400.0
2010-09-23 09:35:00,142.47,142.87,142.23,142.87,28700.0,142.47,142.87,142.23,142.87,28700.0
2010-09-23 09:40:00,142.87,143.9,142.76,143.9,41800.0,142.87,143.9,142.76,143.9,41800.0
2010-09-23 09:45:00,143.9,144.26,143.54,143.55,27100.0,143.9,144.26,143.54,143.55,27100.0
2010-09-23 09:50:00,143.63,144.28,143.63,144.25,15600.0,143.63,144.28,143.63,144.25,15600.0
2010-09-23 09:55:00,144.28,144.35,143.72,143.77,21300.0,144.28,144.35,143.72,143.77,21300.0
2010-09-23 10:00:00,143.89,144.27,143.7,143.86,18100.0,143.89,144.27,143.7,143.86,18100.0
2010-09-23 10:05:00,143.83,143.93,143.77,143.77,14000.0,143.83,143.93,143.77,143.77,14000.0
2010-09-23 10:10:00,143.81,143.93,143.77,143.93,8800.0,143.81,143.93,143.77,143.93,8800.0
2010-09-23 10:15:00,143.93,143.93,143.59,143.79,9100.0,143.93,143.93,143.59,143.79,9100.0
2010-09-23 10:20:00,143.8,144.0,143.74,143.88,4800.0,143.8,144.0,143.74,143.88,4800.0
2010-09-23 10:25:00,143.83,144.28,143.82,144.28,14500.0,143.83,144.28,143.82,144.28,14500.0
2010-09-23 10:30:00,144.28,144.55,144.09,144.49,24200.0,144.28,144.55,144.09,144.49,24200.0
2010-09-23 10:35:00,144.43,145.0,144.43,144.84,17500.0,144.43,145.0,144.43,144.84,17500.0
2010-09-23 10:40:00,144.97,145.38,144.86,145.35,17900.0,144.97,145.38,144.86,145.35,17900.0
2010-09-23 10:45:00,145.38,145.4,144.65,144.93,23600.0,145.38,145.4,144.65,144.93,23600.0
2010-09-23 10:50:00,144.83,144.88,144.25,144.41,19000.0,144.83,144.88,144.25,144.41,19000.0
2010-09-23 10:55:00,144.39,144.6,144.07,144.22,17500.0,144.39,144.6,144.07,144.22,17500.0
2010-09-23 11:00:00,144.31,144.49,144.16,144.22,9800.0,144.31,144.49,144.16,144.22,9800.0
2010-09-23 11:05:00,144.24,144.27,144.18,144.27,5400.0,144.24,144.27,144.18,144.27,5400.0
2010-09-23 11:10:00,144.31,144.62,144.31,144.57,16600.0,144.31,144.62,144.31,144.57,16600.0
2010-09-23 11:15:00,144.51,144.66,144.27,144.66,8800.0,144.51,144.66,144.27,144.66,8800.0
2010-09-23 11:20:00,144.62,144.62,144.35,144.54,6700.0,144.62,144.62,144.35,144.54,6700.0
2010-09-23 11:25:00,144.58,144.62,144.43,144.62,6500.0,144.58,144.62,144.43,144.62,6500.0
2010-09-23 11:30:00,144.64,144.74,144.53,144.61,13200.0,144.64,144.74,144.53,144.61,13200.0
2010-09-23 11:35:00,144.65,144.73,144.37,144.43,3900.0,144.65,144.73,144.37,144.43,3900.0
2010-09-23 11:40:00,144.45,144.5,144.15,144.21,9700.0,144.45,144.5,144.15,144.21,9700.0
2010-09-23 11:45:00,144.24,144.36,144.0,144.01,8700.0,144.24,144.36,144.0,144.01,8700.0
2010-09-23 11:50:00,144.07,144.35,144.07,144.33,4900.0,144.07,144.35,144.07,144.33,4900.0
2010-09-23 11:55:00,144.33,144.5,144.02,144.02,5000.0,144.33,144.5,144.02,144.02,5000.0
2010-09-23 12:00:00,144.02,144.26,144.02,144.21,9200.0,144.02,144.26,144.02,144.21,9200.0
2010-09-23 12:05:00,144.16,144.36,144.16,144.36,2600.0,144.16,144.36,144.16,144.36,2600.0
2010-09-23 12:10:00,144.41,144.48,144.34,144.34,6900.0,144.41,144.48,144.34,144.34,6900.0
2010-09-23 12:15:00,144.39,144.39,144.17,144.22,6000.0,144.39,144.39,144.17,144.22,6000.0
2010-09-23 12:20:00,144.21,144.24,144.0,144.14,5800.0,144.21,144.24,144.0,144.14,5800.0
2010-09-23 12:25:00,144.12,144.14,143.92,144.02,6500.0,144.12,144.14,143.92,144.02,6500.0
2010-09-23 12:30:00,143.96,144.03,143.9,144.01,2500.0,143.96,144.03,143.9,144.01,2500.0
2010-09-23 12:35:00,144.01,144.22,144.01,144.01,2600.0,144.01,144.22,144.01,144.01,2600.0
2010-09-23 12:40:00,144.05,144.17,143.97,144.17,1800.0,144.05,144.17,143.97,144.17,1800.0
2010-09-23 12:45:00,144.21,144.26,144.09,144.1,2100.0,144.21,144.26,144.09,144.1,2100.0
2010-09-23 12:50:00,144.08,144.64,144.08,144.52,12400.0,144.08,144.64,144.08,144.52,12400.0
2010-09-23 12:55:00,144.52,144.57,144.36,144.45,5300.0,144.52,144.57,144.36,144.45,5300.0
2010-09-23 13:00:00,144.5,144.7,144.4,144.7,4600.0,144.5,144.7,144.4,144.7,4600.0
2010-09-23 13:05:00,144.65,144.72,144.56,144.7,5100.0,144.65,144.72,144.56,144.7,5100.0
2010-09-23 13:10:00,144.74,145.0,144.68,144.91,12000.0,144.74,145.0,144.68,144.91,12000.0
2010-09-23 13:15:00,144.89,145.1,144.85,145.0,6500.0,144.89,145.1,144.85,145.0,6500.0
2010-09-23 13:20:00,144.9,145.05,144.81,145.05,1500.0,144.9,145.05,144.81,145.05,1500.0
2010-09-23 13:25:00,144.99,145.08,144.91,144.92,2400.0,144.99,145.08,144.91,144.92,2400.0
2010-09-23 13:30:00,144.99,145.06,144.95,145.06,5200.0,144.99,145.06,144.95,145.06,5200.0
2010-09-23 13:35:00,145.13,145.2,145.09,145.11,4400.0,145.13,145.2,145.09,145.11,4400.0
2010-09-23 13:40:00,145.18,145.2,145.04,145.07,4000.0,145.18,145.2,145.04,145.07,4000.0
2010-09-23 13:45:00,145.08,145.17,144.85,144.89,7100.0,145.08,145.17,144.85,144.89,7100.0
2010-09-23 13:50:00,144.86,145.1,144.74,145.1,5900.0,144.86,145.1,144.74,145.1,5900.0
2010-09-23 13:55:00,145.1,145.1,144.75,144.75,3000.0,145.1,145.1,144.75,144.75,3000.0
2010-09-23 14:00:00,144.75,144.91,144.73,144.88,5300.0,144.75,144.91,144.73,144.88,5300.0
2010-09-23 14:05:00,144.82,144.88,144.72,144.77,7700.0,144.82,144.88,144.72,144.77,7700.0
2010-09-23 14:10:00,144.71,144.71,144.55,144.55,3700.0,144.71,144.71,144.55,144.55,3700.0
2010-09-23 14:15:00,144.51,144.59,144.39,144.4,11300.0,144.51,144.59,144.39,144.4,11300.0
2010-09-23 14:20:00,144.45,144.57,144.33,144.36,6100.0,144.45,144.57,144.33,144.36,6100.0
2010-09-23 14:25:00,144.45,144.45,144.3,144.44,1900.0,144.45,144.45,144.3,144.44,1900.0
2010-09-23 14:30:00,144.35,144.38,144.23,144.3,5000.0,144.35,144.38,144.23,144.3,5000.0
2010-09-23 14:35:00,144.28,144.33,144.02,144.02,5500.0,144.28,144.33,144.02,144.02,5500.0
2010-09-23 14:40:00,144.03,144.08,143.56,143.56,13300.0,144.03,144.08,143.56,143.56,13300.0
2010-09-23 14:45:00,143.56,143.69,143.55,143.69,6000.0,143.56,143.69,143.55,143.69,6000.0
2010-09-23 14:50:00,143.63,143.74,143.35,143.38,8700.0,143.63,143.74,143.35,143.38,8700.0
2010-09-23 14:55:00,143.46,143.46,143.12,143.13,13000.0,143.46,143.46,143.12,143.13,13000.0
2010-09-23 15:00:00,143.13,143.31,143.0,143.14,16300.0,143.13,143.31,143.0,143.14,16300.0
2010-09-23 15:05:00,143.14,143.15,142.8,142.97,9100.0,143.14,143.15,142.8,142.97,9100.0
2010-09-23 15:10:00,142.93,143.1,142.92,143.02,5800.0,142.93,143.1,142.92,143.02,5800.0
2010-09-23 15:15:00,143.05,143.15,142.8,143.11,11900.0,143.05,143.15,142.8,143.11,11900.0
2010-09-23 15:20:00,143.12,143.16,143.0,143.05,10600.0,143.12,143.16,143.0,143.05,10600.0
2010-09-23 15:25:00,143.05,143.11,142.42,142.44,15000.0,143.05,143.11,142.42,142.44,15000.0
2010-09-23 15:30:00,142.5,142.9,142.33,142.4,14800.0,142.5,142.9,142.33,142.4,14800.0
2010-09-23 15:35:00,142.46,142.55,142.29,142.54,12000.0,142.46,142.55,142.29,142.54,12000.0
2010-09-23 15:40:00,142.48,142.6,142.4,142.55,13900.0,142.48,142.6,142.4,142.55,13900.0
2010-09-23 15:45:00,142.55,142.98,142.55,142.76,28300.0,142.55,142.98,142.55,142.76,28300.0
2010-09-23 15:50:00,142.76,143.01,142.7,142.81,28400.0,142.76,143.01,142.7,142.81,28400.0
2010-09-23 15:55:00,142.82,143.23,142.72,143.23,75500.0,142.82,143.23,142.72,143.23,75500.0
2010-09-24 09:30:00,145.27,145.47,144.5,145.06,37000.0,145.27,145.47,144.5,145.06,37000.0
2010-09-24 09:35:00,145.16,145.5,144.99,145.25,21100.0,145.16,145.5,144.99,145.25,21100.0
2010-09-24 09:40:00,145.16,145.45,145.1,145.45,23200.0,145.16,145.45,145.1,145.45,23200.0
2010-09-24 09:45:00,145.45,145.61,145.3,145.5,23200.0,145.45,145.61,145.3,145.5,23200.0
2010-09-24 09:50:00,145.51,145.76,145.24,145.48,43300.0,145.51,145.76,145.24,145.48,43300.0
2010-09-24 09:55:00,145.57,145.95,145.57,145.77,25200.0,145.57,145.95,145.57,145.77,25200.0
2010-09-24 10:00:00,145.78,146.19,145.65,146.1,22800.0,145.78,146.19,145.65,146.1,22800.0
2010-09-24 10:05:00,146.13,146.21,145.94,146.03,12700.0,146.13,146.21,145.94,146.03,12700.0
2010-09-24 10:10:00,146.02,146.16,145.82,145.82,20000.0,146.02,146.16,145.82,145.82,20000.0
2010-09-24 10:15:00,145.72,146.16,145.71,146.02,7800.0,145.72,146.16,145.71,146.02,7800.0
2010-09-24 10:20:00,146.09,146.25,145.91,146.24,11200.0,146.09,146.25,145.91,146.24,11200.0
2010-09-24 10:25:00,146.23,146.44,146.19,146.4,19300.0,146.23,146.44,146.19,146.4,19300.0
2010-09-24 10:30:00,146.44,146.54,146.36,146.41,14800.0,146.44,146.54,146.36,146.41,14800.0
2010-09-24 10:35:00,146.5,146.64,146.42,146.64,28500.0,146.5,146.64,146.42,146.64,28500.0
2010-09-24 10:40:00,146.64,146.83,146.58,146.76,30900.0,146.64,146.83,146.58,146.76,30900.0
2010-09-24 10:45:00,146.79,146.84,146.65,146.74,27200.0,146.79,146.84,146.65,146.74,27200.0
2010-09-24 10:50:00,146.71,146.8,146.36,146.48,22900.0,146.71,146.8,146.36,146.48,22900.0
2010-09-24 10:55:00,146.5,146.5,146.22,146.25,11600.0,146.5,146.5,146.22,146.25,11600.0
2010-09-24 11:00:00,146.22,146.32,145.94,146.09,17000.0,146.22,146.32,145.94,146.09,17000.0
2010-09-24 11:05:00,146.08,146.24,145.96,146.13,13800.0,146.08,146.24,145.96,146.13,13800.0
2010-09-24 11:10:00,146.13,146.23,145.93,146.16,10900.0,146.13,146.23,145.93,146.16,10900.0
2010-09-24 11:15:00,146.07,146.08,145.92,146.04,4200.0,146.07,146.08,145.92,146.04,4200.0
2010-09-24 11:20:00,146.15,146.15,145.93,146.08,11600.0,146.15,146.15,145.93,146.08,11600.0
2010-09-24 11:25:00,146.0,146.04,145.86,145.86,3700.0,146.0,146.04,145.86,145.86,3700.0
2010-09-24 11:30:00,145.86,146.05,145.81,146.05,3500.0,145.86,146.05,145.81,146.05,3500.0
2010-09-24 11:35:00,146.05,146.58,146.02,146.58,6300.0,146.05,146.58,146.02,146.58,6300.0
2010-09-24 11:40:00,146.57,146.57,146.11,146.2,9200.0,146.57,146.57,146.11,146.2,9200.0
2010-09-24 11:45:00,146.11,146.28,146.05,146.28,15800.0,146.11,146.28,146.05,146.28,15800.0
2010-09-24 11:50:00,146.26,146.28,146.11,146.18,29400.0,146.26,146.28,146.11,146.18,29400.0
2010-09-24 11:55:00,146.16,146.23,146.07,146.18,21300.0,146.16,146.23,146.07,146.18,21300.0
2010-09-24 12:00:00,146.18,146.42,146.11,146.35,10300.0,146.18,146.42,146.11,146.35,10300.0
2010-09-24 12:05:00,146.4,146.5,146.37,146.41,4500.0,146.4,146.5,146.37,146.41,4500.0
2010-09-24 12:10:00,146.41,146.65,146.41,146.65,12900.0,146.41,146.65,146.41,146.65,12900.0
2010-09-24 12:15:00,146.59,146.69,146.54,146.56,4600.0,146.59,146.69,146.54,146.56,4600.0
2010-09-24 12:20:00,146.59,146.61,146.47,146.58,4500.0,146.59,146.61,146.47,146.58,4500.0
2010-09-24 12:25:00,146.57,146.6,146.41,146.6,8500.0,146.57,146.6,146.41,146.6,8500.0
2010-09-24 12:30:00,146.6,146.65,146.43,146.43,10200.0,146.6,146.65,146.43,146.43,10200.0
2010-09-24 12:35:00,146.49,146.6,146.33,146.47,4600.0,146.49,146.6,146.33,146.47,4600.0
2010-09-24 12:40:00,146.35,146.56,146.25,146.55,7000.0,146.35,146.56,146.25,146.55,7000.0
2010-09-24 12:45:00,146.59,146.65,146.44,146.58,12100.0,146.59,146.65,146.44,146.58,12100.0
2010-09-24 12:50:00,146.6,146.65,146.52,146.63,2600.0,146.6,146.65,146.52,146.63,2600.0
2010-09-24 12:55:00,146.63,146.63,146.48,146.56,2700.0,146.63,146.63,146.48,146.56,2700.0
2010-09-24 13:00:00,146.58,146.64,146.49,146.52,6900.0,146.58,146.64,146.49,146.52,6900.0
2010-09-24 13:05:00,146.44,146.55,146.39,146.48,23000.0,146.44,146.55,146.39,146.48,23000.0
2010-09-24 13:10:00,146.46,146.55,146.26,146.43,23700.0,146.46,146.55,146.26,146.43,23700.0
2010-09-24 13:15:00,146.44,146.64,146.33,146.64,20700.0,146.44,146.64,146.33,146.64,20700.0
2010-09-24 13:20:00,146.64,146.7,146.62,146.69,13000.0,146.64,146.7,146.62,146.69,13000.0
2010-09-24 13:25:00,146.69,146.73,146.67,146.71,9100.0,146.69,146.73,146.67,146.71,9100.0
2010-09-24 13:30:00,146.73,146.78,146.6,146.68,11600.0,146.73,146.78,146.6,146.68,11600.0
2010-09-24 13:35:00,146.68,146.78,146.63,146.78,6900.0,146.68,146.78,146.63,146.78,6900.0
2010-09-24 13:40:00,146.69,146.84,146.69,146.81,11200.0,146.69,146.84,146.69,146.81,11200.0
2010-09-24 13:45:00,146.84,146.89,146.78,146.88,19900.0,146.84,146.89,146.78,146.88,19900.0
2010-09-24 13:50:00,146.89,147.0,146.89,146.98,20700.0,146.89,147.0,146.89,146.98,20700.0
2010-09-24 13:55:00,146.96,147.0,146.89,146.97,11400.0,146.96,147.0,146.89,146.97,11400.0
2010-09-24 14:00:00,147.0,147.04,146.88,146.92,10900.0,147.0,147.04,146.88,146.92,10900.0
2010-09-24 14:05:00,146.94,146.94,146.68,146.68,6500.0,146.94,146.94,146.68,146.68,6500.0
2010-09-24 14:10:00,146.67,146.84,146.6,146.83,17700.0,146.67,146.84,146.6,146.83,17700.0
2010-09-24 14:15:00,146.72,146.84,146.72,146.77,5700.0,146.72,146.84,146.72,146.77,5700.0
2010-09-24 14:20:00,146.79,146.85,146.76,146.81,3700.0,146.79,146.85,146.76,146.81,3700.0
2010-09-24 14:25:00,146.81,146.88,146.74,146.76,9700.0,146.81,146.88,146.74,146.76,9700.0
2010-09-24 14:30:00,146.72,146.83,146.66,146.66,3800.0,146.72,146.83,146.66,146.66,3800.0
2010-09-24 14:35:00,146.69,146.88,146.65,146.82,12300.0,146.69,146.88,146.65,146.82,12300.0
2010-09-24 14:40:00,146.79,146.84,146.61,146.71,30600.0,146.79,146.84,146.61,146.71,30600.0
2010-09-24 14:45:00,146.7,146.83,146.6,146.6,12500.0,146.7,146.83,146.6,146.6,12500.0
2010-09-24 14:50:00,146.62,146.76,146.62,146.76,8600.0,146.62,146.76,146.62,146.76,8600.0
2010-09-24 14:55:00,146.79,146.84,146.7,146.8,3700.0,146.79,146.84,146.7,146.8,3700.0
2010-09-24 15:00:00,146.75,146.79,146.68,146.72,8800.0,146.75,146.79,146.68,146.72,8800.0
2010-09-24 15:05:00,146.71,146.78,146.6,146.73,10600.0,146.71,146.78,146.6,146.73,10600.0
2010-09-24 15:10:00,146.73,146.87,146.72,146.8,7500.0,146.73,146.87,146.72,146.8,7500.0
2010-09-24 15:15:00,146.8,146.9,146.74,146.81,10200.0,146.8,146.9,146.74,146.81,10200.0
2010-09-24 15:20:00,146.86,146.9,146.78,146.86,7500.0,146.86,146.9,146.78,146.86,7500.0
2010-09-24 15:25:00,146.82,147.0,146.72,146.82,9000.0,146.82,147.0,146.72,146.82,9000.0
2010-09-24 15:30:00,146.76,147.03,146.75,147.03,20400.0,146.76,147.03,146.75,147.03,20400.0
2010-09-24 15:35:00,147.03,147.29,147.03,147.24,28000.0,147.03,147.29,147.03,147.24,28000.0
2010-09-24 15:40:00,147.27,147.39,147.23,147.32,18100.0,147.27,147.39,147.23,147.32,18100.0
2010-09-24 15:45:00,147.38,147.5,147.16,147.27,37800.0,147.38,147.5,147.16,147.27,37800.0
2010-09-24 15:50:00,147.23,147.34,147.05,147.19,46700.0,147.23,147.34,147.05,147.19,46700.0
2010-09-24 15:55:00,147.16,147.2,146.99,147.19,57000.0,147.16,147.2,146.99,147.19,57000.0
2010-09-27 09:30:00,147.24,147.25,146.28,146.3,21400.0,147.24,147.25,146.28,146.3,21400.0
2010-09-27 09:35:00,146.35,146.38,145.85,145.85,24500.0,146.35,146.38,145.85,145.85,24500.0
2010-09-27 09:40:00,145.94,146.57,145.88,146.32,14900.0,145.94,146.57,145.88,146.32,14900.0
2010-09-27 09:45:00,146.31,146.57,146.1,146.57,9500.0,146.31,146.57,146.1,146.57,9500.0
2010-09-27 09:50:00,146.62,146.91,146.6,146.84,24500.0,146.62,146.91,146.6,146.84,24500.0
2010-09-27 09:55:00,146.94,146.95,146.48,146.48,10500.0,146.94,146.95,146.48,146.48,10500.0
2010-09-27 10:00:00,146.43,146.59,146.27,146.41,14700.0,146.43,146.59,146.27,146.41,14700.0
2010-09-27 10:05:00,146.47,146.97,146.44,146.97,6600.0,146.47,146.97,146.44,146.97,6600.0
2010-09-27 10:10:00,146.98,147.2,146.82,147.12,14100.0,146.98,147.2,146.82,147.12,14100.0
2010-09-27 10:15:00,147.14,148.16,147.11,148.0,34200.0,147.14,148.16,147.11,148.0,34200.0
2010-09-27 10:20:00,148.02,148.83,147.94,148.81,35700.0,148.02,148.83,147.94,148.81,35700.0
2010-09-27 10:25:00,148.85,149.0,148.58,149.0,30100.0,148.85,149.0,148.58,149.0,30100.0
2010-09-27 10:30:00,148.95,149.0,148.64,148.94,18500.0,148.95,149.0,148.64,148.94,18500.0
2010-09-27 10:35:00,148.86,148.95,148.65,148.95,10400.0,148.86,148.95,148.65,148.95,10400.0
2010-09-27 10:40:00,148.92,149.3,148.7,148.99,31700.0,148.92,149.3,148.7,148.99,31700.0
2010-09-27 10:45:00,148.83,148.84,148.31,148.42,16600.0,148.83,148.84,148.31,148.42,16600.0
2010-09-27 10:50:00,148.43,148.67,148.33,148.67,11400.0,148.43,148.67,148.33,148.67,11400.0
2010-09-27 10:55:00,148.7,148.98,148.61,148.84,16300.0,148.7,148.98,148.61,148.84,16300.0
2010-09-27 11:00:00,148.78,148.94,148.43,148.47,12700.0,148.78,148.94,148.43,148.47,12700.0
2010-09-27 11:05:00,148.44,148.51,148.0,148.1,14200.0,148.44,148.51,148.0,148.1,14200.0
2010-09-27 11:10:00,148.01,148.43,148.01,148.27,9300.0,148.01,148.43,148.01,148.27,9300.0
2010-09-27 11:15:00,148.22,148.3,148.09,148.2,6100.0,148.22,148.3,148.09,148.2,6100.0
2010-09-27 11:20:00,148.15,148.37,148.04,148.07,15100.0,148.15,148.37,148.04,148.07,15100.0
2010-09-27 11:25:00,148.1,148.16,147.82,148.16,12700.0,148.1,148.16,147.82,148.16,12700.0
2010-09-27 11:30:00,148.19,148.6,148.19,148.55,12900.0,148.19,148.6,148.19,148.55,12900.0
2010-09-27 11:35:00,148.58,148.58,148.24,148.31,6300.0,148.58,148.58,148.24,148.31,6300.0
2010-09-27 11:40:00,148.32,148.35,148.12,148.29,3100.0,148.32,148.35,148.12,148.29,3100.0
2010-09-27 11:45:00,148.17,148.58,148.06,148.57,7800.0,148.17,148.58,148.06,148.57,7800.0
2010-09-27 11:50:00,148.49,148.55,148.27,148.42,19000.0,148.49,148.55,148.27,148.42,19000.0
2010-09-27 11:55:00,148.5,148.75,148.25,148.62,14700.0,148.5,148.75,148.25,148.62,14700.0
2010-09-27 12:00:00,148.73,148.96,148.58,148.69,6600.0,148.73,148.96,148.58,148.69,6600.0
2010-09-27 12:05:00,148.53,148.53,148.41,148.5,900.0,148.53,148.53,148.41,148.5,900.0
2010-09-27 12:10:00,148.59,148.59,148.39,148.39,500.0,148.59,148.59,148.39,148.39,500.0
2010-09-27 12:15:00,148.32,148.46,148.32,148.46,1300.0,148.32,148.46,148.32,148.46,1300.0
2010-09-27 12:20:00,148.44,148.46,148.17,148.26,4100.0,148.44,148.46,148.17,148.26,4100.0
2010-09-27 12:25:00,148.3,148.48,148.26,148.43,3600.0,148.3,148.48,148.26,148.43,3600.0
2010-09-27 12:30:00,148.38,148.57,148.36,148.57,3200.0,148.38,148.57,148.36,148.57,3200.0
2010-09-27 12:35:00,148.57,148.6,148.49,148.5,4500.0,148.57,148.6,148.49,148.5,4500.0
2010-09-27 12:40:00,148.51,148.55,148.33,148.38,16000.0,148.51,148.55,148.33,148.38,16000.0
2010-09-27 12:45:00,148.35,148.35,148.16,148.35,3800.0,148.35,148.35,148.16,148.35,3800.0
2010-09-27 12:50:00,148.42,148.42,148.25,148.28,2000.0,148.42,148.42,148.25,148.28,2000.0
2010-09-27 12:55:00,148.22,148.31,148.13,148.16,1800.0,148.22,148.31,148.13,148.16,1800.0
2010-09-27 13:00:00,148.23,148.24,147.91,148.02,13300.0,148.23,148.24,147.91,148.02,13300.0
2010-09-27 13:05:00,148.02,148.3,147.96,148.3,9600.0,148.02,148.3,147.96,148.3,9600.0
2010-09-27 13:10:00,148.3,148.3,147.93,148.04,12500.0,148.3,148.3,147.93,148.04,12500.0
2010-09-27 13:15:00,148.04,148.17,147.83,147.89,9200.0,148.04,148.17,147.83,147.89,9200.0
2010-09-27 13:20:00,147.87,148.15,147.75,148.11,13900.0,147.87,148.15,147.75,148.11,13900.0
2010-09-27 13:25:00,147.9,147.97,147.82,147.9,2300.0,147.9,147.97,147.82,147.9,2300.0
2010-09-27 13:30:00,147.83,148.56,147.83,148.5,23900.0,147.83,148.56,147.83,148.5,23900.0
2010-09-27 13:35:00,148.52,148.57,148.44,148.44,1400.0,148.52,148.57,148.44,148.44,1400.0
2010-09-27 13:40:00,148.4,148.5,148.1,148.5,7700.0,148.4,148.5,148.1,148.5,7700.0
2010-09-27 13:45:00,148.48,148.62,148.4,148.51,2500.0,148.48,148.62,148.4,148.51,2500.0
2010-09-27 13:50:00,148.54,148.6,148.49,148.51,1200.0,148.54,148.6,148.49,148.51,1200.0
2010-09-27 13:55:00,148.57,148.63,148.32,148.32,6500.0,148.57,148.63,148.32,148.32,6500.0
2010-09-27 14:00:00,148.4,148.4,148.28,148.35,9300.0,148.4,148.4,148.28,148.35,9300.0
2010-09-27 14:05:00,148.32,148.34,148.18,148.27,3300.0,148.32,148.34,148.18,148.27,3300.0
2010-09-27 14:10:00,148.2,148.2,148.01,148.17,2500.0,148.2,148.2,148.01,148.17,2500.0
2010-09-27 14:15:00,148.18,148.51,148.09,148.45,29800.0,148.18,148.51,148.09,148.45,29800.0
2010-09-27 14:20:00,148.31,148.44,148.31,148.38,2000.0,148.31,148.44,148.31,148.38,2000.0
2010-09-27 14:25:00,148.38,148.42,148.35,148.36,1700.0,148.38,148.42,148.35,148.36,1700.0
2010-09-27 14:30:00,148.44,148.44,148.22,148.23,6600.0,148.44,148.44,148.22,148.23,6600.0
2010-09-27 14:35:00,148.21,148.36,148.21,148.32,5500.0,148.21,148.36,148.21,148.32,5500.0
2010-09-27 14:40:00,148.32,148.4,148.22,148.32,10600.0,148.32,148.4,148.22,148.32,10600.0
2010-09-27 14:45:00,148.4,148.4,148.33,148.37,1500.0,148.4,148.4,148.33,148.37,1500.0
2010-09-27 14:50:00,148.31,148.33,148.16,148.2,7800.0,148.31,148.33,148.16,148.2,7800.0
2010-09-27 14:55:00,148.16,148.16,147.92,148.06,9600.0,148.16,148.16,147.92,148.06,9600.0
2010-09-27 15:00:00,147.87,147.98,147.79,147.82,5300.0,147.87,147.98,147.79,147.82,5300.0
2010-09-27 15:05:00,147.91,148.01,147.9,147.92,8300.0,147.91,148.01,147.9,147.92,8300.0
2010-09-27 15:10:00,147.96,148.09,147.87,147.9,18900.0,147.96,148.09,147.87,147.9,18900.0
2010-09-27 15:15:00,147.88,147.92,147.84,147.91,10600.0,147.88,147.92,147.84,147.91,10600.0
2010-09-27 15:20:00,147.83,148.02,147.83,147.96,13000.0,147.83,148.02,147.83,147.96,13000.0
2010-09-27 15:25:00,147.96,148.03,147.9,148.03,7600.0,147.96,148.03,147.9,148.03,7600.0
2010-09-27 15:30:00,148.0,148.07,147.85,147.9,14400.0,148.0,148.07,147.85,147.9,14400.0
2010-09-27 15:35:00,147.89,148.0,147.85,147.88,19800.0,147.89,148.0,147.85,147.88,19800.0
2010-09-27 15:40:00,147.87,147.94,147.74,147.93,35000.0,147.87,147.94,147.74,147.93,35000.0
2010-09-27 15:45:00,147.91,147.97,147.79,147.9,33700.0,147.91,147.97,147.79,147.9,33700.0
2010-09-27 15:50:00,147.87,148.0,147.77,147.92,46400.0,147.87,148.0,147.77,147.92,46400.0
2010-09-27 15:55:00,147.86,148.09,147.79,148.09,73600.0,147.86,148.09,147.79,148.09,73600.0
2010-09-28 09:30:00,149.8,151.0,148.51,149.5,99700.0,149.8,151.0,148.51,149.5,99700.0
2010-09-28 09:35:00,149.9,149.9,147.93,148.07,36800.0,149.9,149.9,147.93,148.07,36800.0
2010-09-28 09:40:00,148.1,149.5,148.04,149.16,28100.0,148.1,149.5,148.04,149.16,28100.0
2010-09-28 09:45:00,148.98,149.81,148.75,149.59,22400.0,148.98,149.81,148.75,149.59,22400.0
2010-09-28 09:50:00,149.6,149.75,148.0,148.07,35900.0,149.6,149.75,148.0,148.07,35900.0
2010-09-28 09:55:00,148.08,148.21,147.75,147.75,23100.0,148.08,148.21,147.75,147.75,23100.0
2010-09-28 10:00:00,147.73,148.01,147.1,147.56,37500.0,147.73,148.01,147.1,147.56,37500.0
2010-09-28 10:05:00,147.75,147.79,146.31,146.75,39900.0,147.75,147.79,146.31,146.75,39900.0
2010-09-28 10:10:00,146.6,146.98,146.32,146.45,12900.0,146.6,146.98,146.32,146.45,12900.0
2010-09-28 10:15:00,146.44,146.8,146.4,146.8,13200.0,146.44,146.8,146.4,146.8,13200.0
2010-09-28 10:20:00,146.93,146.93,146.41,146.67,12700.0,146.93,146.93,146.41,146.67,12700.0
2010-09-28 10:25:00,146.76,147.48,146.57,146.62,32600.0,146.76,147.48,146.57,146.62,32600.0
2010-09-28 10:30:00,146.61,147.27,146.61,147.27,20700.0,146.61,147.27,146.61,147.27,20700.0
2010-09-28 10:35:00,147.15,147.56,147.15,147.4,8700.0,147.15,147.56,147.15,147.4,8700.0
2010-09-28 10:40:00,147.36,148.17,147.25,147.89,22800.0,147.36,148.17,147.25,147.89,22800.0
2010-09-28 10:45:00,147.9,148.2,147.76,148.2,15500.0,147.9,148.2,147.76,148.2,15500.0
2010-09-28 10:50:00,148.07,148.28,148.07,148.28,8500.0,148.07,148.28,148.07,148.28,8500.0
2010-09-28 10:55:00,148.15,148.66,148.15,148.37,10900.0,148.15,148.66,148.15,148.37,10900.0
2010-09-28 11:00:00,148.54,149.04,148.27,148.78,28200.0,148.54,149.04,148.27,148.78,28200.0
2010-09-28 11:05:00,148.57,148.78,148.35,148.42,6400.0,148.57,148.78,148.35,148.42,6400.0
2010-09-28 11:10:00,148.41,148.9,148.35,148.84,10800.0,148.41,148.9,148.35,148.84,10800.0
2010-09-28 11:15:00,148.87,149.19,148.78,148.87,21200.0,148.87,149.19,148.78,148.87,21200.0
2010-09-28 11:20:00,148.95,149.08,148.85,148.85,3900.0,148.95,149.08,148.85,148.85,3900.0
2010-09-28 11:25:00,148.89,148.94,148.71,148.83,12500.0,148.89,148.94,148.71,148.83,12500.0
2010-09-28 11:30:00,148.94,149.17,148.83,148.88,6400.0,148.94,149.17,148.83,148.88,6400.0
2010-09-28 11:35:00,148.75,149.08,148.75,148.9,7000.0,148.75,149.08,148.75,148.9,7000.0
2010-09-28 11:40:00,148.83,149.05,148.77,148.91,5800.0,148.83,149.05,148.77,148.91,5800.0
2010-09-28 11:45:00,149.0,149.12,148.72,148.72,9600.0,149.0,149.12,148.72,148.72,9600.0
2010-09-28 11:50:00,148.83,148.85,148.5,148.6,4300.0,148.83,148.85,148.5,148.6,4300.0
2010-09-28 11:55:00,148.54,148.56,148.35,148.48,5100.0,148.54,148.56,148.35,148.48,5100.0
2010-09-28 12:00:00,148.39,148.53,148.2,148.2,8500.0,148.39,148.53,148.2,148.2,8500.0
2010-09-28 12:05:00,148.15,148.15,147.95,148.11,10600.0,148.15,148.15,147.95,148.11,10600.0
2010-09-28 12:10:00,148.12,148.44,148.12,148.44,1900.0,148.12,148.44,148.12,148.44,1900.0
2010-09-28 12:15:00,148.4,148.65,148.4,148.46,4500.0,148.4,148.65,148.4,148.46,4500.0
2010-09-28 12:20:00,148.42,148.69,148.42,148.69,6300.0,148.42,148.69,148.42,148.69,6300.0
2010-09-28 12:25:00,148.72,148.72,148.35,148.58,11900.0,148.72,148.72,148.35,148.58,11900.0
2010-09-28 12:30:00,148.66,148.76,148.56,148.6,7400.0,148.66,148.76,148.56,148.6,7400.0
2010-09-28 12:35:00,148.72,148.87,148.66,148.87,6600.0,148.72,148.87,148.66,148.87,6600.0
2010-09-28 12:40:00,148.85,149.09,148.75,148.99,9500.0,148.85,149.09,148.75,148.99,9500.0
2010-09-28 12:45:00,148.95,149.01,148.87,148.99,5600.0,148.95,149.01,148.87,148.99,5600.0
2010-09-28 12:50:00,148.86,149.04,148.85,148.85,4200.0,148.86,149.04,148.85,148.85,4200.0
2010-09-28 12:55:00,148.83,148.93,148.79,148.9,1500.0,148.83,148.93,148.79,148.9,1500.0
2010-09-28 13:00:00,148.92,148.94,148.8,148.8,2300.0,148.92,148.94,148.8,148.8,2300.0
2010-09-28 13:05:00,148.63,148.87,148.58,148.8,7500.0,148.63,148.87,148.58,148.8,7500.0
2010-09-28 13:10:00,148.76,148.76,148.48,148.54,21700.0,148.76,148.76,148.48,148.54,21700.0
2010-09-28 13:15:00,148.55,148.8,148.47,148.79,6300.0,148.55,148.8,148.47,148.79,6300.0
2010-09-28 13:20:00,148.71,148.81,148.69,148.69,3800.0,148.71,148.81,148.69,148.69,3800.0
2010-09-28 13:25:00,148.82,148.86,148.61,148.64,5800.0,148.82,148.86,148.61,148.64,5800.0
2010-09-28 13:30:00,148.65,148.86,148.58,148.65,36400.0,148.65,148.86,148.58,148.65,36400.0
2010-09-28 13:35:00,148.66,148.81,148.59,148.74,3800.0,148.66,148.81,148.59,148.74,3800.0
2010-09-28 13:40:00,148.7,148.76,148.55,148.74,3800.0,148.7,148.76,148.55,148.74,3800.0
2010-09-28 13:45:00,148.75,148.77,148.61,148.66,9100.0,148.75,148.77,148.61,148.66,9100.0
2010-09-28 13:50:00,148.68,148.98,148.63,148.85,8800.0,148.68,148.98,148.63,148.85,8800.0
2010-09-28 13:55:00,148.8,149.1,148.8,149.1,4100.0,148.8,149.1,148.8,149.1,4100.0
2010-09-28 14:00:00,148.96,149.09,148.84,148.84,2900.0,148.96,149.09,148.84,148.84,2900.0
2010-09-28 14:05:00,148.96,148.98,148.77,148.77,11900.0,148.96,148.98,148.77,148.77,11900.0
2010-09-28 14:10:00,148.92,148.94,148.83,148.83,700.0,148.92,148.94,148.83,148.83,700.0
2010-09-28 14:15:00,148.81,148.81,148.6,148.69,8100.0,148.81,148.81,148.6,148.69,8100.0
2010-09-28 14:20:00,148.74,148.8,148.64,148.74,2300.0,148.74,148.8,148.64,148.74,2300.0
2010-09-28 14:25:00,148.67,148.67,148.22,148.32,7500.0,148.67,148.67,148.22,148.32,7500.0
2010-09-28 14:30:00,148.27,148.4,148.27,148.32,7900.0,148.27,148.4,148.27,148.32,7900.0
2010-09-28 14:35:00,148.32,148.32,148.0,148.18,11000.0,148.32,148.32,148.0,148.18,11000.0
2010-09-28 14:40:00,148.14,148.16,147.8,148.01,9900.0,148.14,148.16,147.8,148.01,9900.0
2010-09-28 14:45:00,148.02,148.1,147.73,148.0,6200.0,148.02,148.1,147.73,148.0,6200.0
2010-09-28 14:50:00,148.0,148.0,147.82,147.82,1600.0,148.0,148.0,147.82,147.82,1600.0
2010-09-28 14:55:00,147.83,148.12,147.82,148.12,3700.0,147.83,148.12,147.82,148.12,3700.0
2010-09-28 15:00:00,148.09,148.14,147.81,147.91,6000.0,148.09,148.14,147.81,147.91,6000.0
2010-09-28 15:05:00,147.86,148.16,147.86,148.1,5000.0,147.86,148.16,147.86,148.1,5000.0
2010-09-28 15:10:00,148.05,148.19,147.87,148.07,8300.0,148.05,148.19,147.87,148.07,8300.0
2010-09-28 15:15:00,147.99,148.18,147.93,148.12,8800.0,147.99,148.18,147.93,148.12,8800.0
2010-09-28 15:20:00,148.11,148.17,147.85,147.9,11600.0,148.11,148.17,147.85,147.9,11600.0
2010-09-28 15:25:00,147.91,147.97,147.74,147.79,16100.0,147.91,147.97,147.74,147.79,16100.0
2010-09-28 15:30:00,147.87,148.18,147.83,148.16,16700.0,147.87,148.18,147.83,148.16,16700.0
2010-09-28 15:35:00,148.16,148.46,148.14,148.41,19600.0,148.16,148.46,148.14,148.41,19600.0
2010-09-28 15:40:00,148.44,148.51,148.17,148.24,22600.0,148.44,148.51,148.17,148.24,22600.0
2010-09-28 15:45:00,148.31,148.48,148.18,148.34,27500.0,148.31,148.48,148.18,148.34,27500.0
2010-09-28 15:50:00,148.34,148.55,148.17,148.38,45800.0,148.34,148.55,148.17,148.38,45800.0
2010-09-28 15:55:00,148.47,148.56,148.15,148.52,57300.0,148.47,148.56,148.15,148.52,57300.0
2010-09-29 09:30:00,147.99,147.99,146.82,147.26,36200.0,147.99,147.99,146.82,147.26,36200.0
2010-09-29 09:35:00,147.55,148.44,147.55,148.3,7600.0,147.55,148.44,147.55,148.3,7600.0
2010-09-29 09:40:00,148.48,148.98,148.48,148.62,14400.0,148.48,148.98,148.48,148.62,14400.0
2010-09-29 09:45:00,148.68,148.68,148.49,148.58,12300.0,148.68,148.68,148.49,148.58,12300.0
2010-09-29 09:50:00,148.5,148.53,147.93,147.94,14400.0,148.5,148.53,147.93,147.94,14400.0
2010-09-29 09:55:00,147.93,148.25,147.93,148.25,8100.0,147.93,148.25,147.93,148.25,8100.0
2010-09-29 10:00:00,148.3,149.36,148.3,149.35,25900.0,148.3,149.36,148.3,149.35,25900.0
2010-09-29 10:05:00,149.43,149.86,149.26,149.32,22800.0,149.43,149.86,149.26,149.32,22800.0
2010-09-29 10:10:00,149.36,149.64,149.13,149.53,27000.0,149.36,149.64,149.13,149.53,27000.0
2010-09-29 10:15:00,149.5,149.6,148.92,148.92,48000.0,149.5,149.6,148.92,148.92,48000.0
2010-09-29 10:20:00,148.92,149.12,148.75,148.89,19200.0,148.92,149.12,148.75,148.89,19200.0
2010-09-29 10:25:00,148.86,148.86,148.36,148.74,8200.0,148.86,148.86,148.36,148.74,8200.0
2010-09-29 10:30:00,148.87,149.64,148.87,149.46,19700.0,148.87,149.64,148.87,149.46,19700.0
2010-09-29 10:35:00,149.5,149.56,149.35,149.38,6400.0,149.5,149.56,149.35,149.38,6400.0
2010-09-29 10:40:00,149.39,149.8,149.36,149.69,12600.0,149.39,149.8,149.36,149.69,12600.0
2010-09-29 10:45:00,149.72,150.01,149.48,149.99,35100.0,149.72,150.01,149.48,149.99,35100.0
2010-09-29 10:50:00,149.93,150.0,149.53,149.78,37900.0,149.93,150.0,149.53,149.78,37900.0
2010-09-29 10:55:00,149.72,151.39,149.63,150.83,116800.0,149.72,151.39,149.63,150.83,116800.0
2010-09-29 11:00:00,150.83,151.1,150.36,150.8,55000.0,150.83,151.1,150.36,150.8,55000.0
2010-09-29 11:05:00,150.8,150.87,150.44,150.46,27500.0,150.8,150.87,150.44,150.46,27500.0
2010-09-29 11:10:00,150.5,150.85,150.03,150.23,27600.0,150.5,150.85,150.03,150.23,27600.0
2010-09-29 11:15:00,150.23,150.49,150.06,150.4,18500.0,150.23,150.49,150.06,150.4,18500.0
2010-09-29 11:20:00,150.29,150.29,149.75,149.85,27100.0,150.29,150.29,149.75,149.85,27100.0
2010-09-29 11:25:00,149.89,150.16,149.85,150.02,16000.0,149.89,150.16,149.85,150.02,16000.0
2010-09-29 11:30:00,149.95,150.16,149.9,149.99,8400.0,149.95,150.16,149.9,149.99,8400.0
2010-09-29 11:35:00,149.99,150.48,149.99,150.32,15400.0,149.99,150.48,149.99,150.32,15400.0
2010-09-29 11:40:00,150.31,150.4,149.69,149.7,14800.0,150.31,150.4,149.69,149.7,14800.0
2010-09-29 11:45:00,149.7,150.18,149.7,149.98,10200.0,149.7,150.18,149.7,149.98,10200.0
2010-09-29 11:50:00,150.05,150.22,149.81,150.17,8200.0,150.05,150.22,149.81,150.17,8200.0
2010-09-29 11:55:00,150.19,150.37,150.06,150.07,23700.0,150.19,150.37,150.06,150.07,23700.0
2010-09-29 12:00:00,150.16,150.18,149.7,149.85,9600.0,150.16,150.18,149.7,149.85,9600.0
2010-09-29 12:05:00,149.87,150.04,149.79,150.02,6100.0,149.87,150.04,149.79,150.02,6100.0
2010-09-29 12:10:00,150.13,150.32,150.05,150.25,10600.0,150.13,150.32,150.05,150.25,10600.0
2010-09-29 12:15:00,150.22,150.55,150.16,150.22,28400.0,150.22,150.55,150.16,150.22,28400.0
2010-09-29 12:20:00,150.26,150.72,150.19,150.71,22500.0,150.26,150.72,150.19,150.71,22500.0
2010-09-29 12:25:00,150.71,150.71,150.07,150.22,23700.0,150.71,150.71,150.07,150.22,23700.0
2010-09-29 12:30:00,150.22,150.23,149.81,149.98,10800.0,150.22,150.23,149.81,149.98,10800.0
2010-09-29 12:35:00,150.01,150.07,149.78,149.99,6700.0,150.01,150.07,149.78,149.99,6700.0
2010-09-29 12:40:00,149.94,150.18,149.9,149.96,7800.0,149.94,150.18,149.9,149.96,7800.0
2010-09-29 12:45:00,149.89,150.0,149.75,149.75,5100.0,149.89,150.0,149.75,149.75,5100.0
2010-09-29 12:50:00,149.76,150.16,149.74,149.95,4200.0,149.76,150.16,149.74,149.95,4200.0
2010-09-29 12:55:00,149.95,150.01,149.75,149.85,16800.0,149.95,150.01,149.75,149.85,16800.0
2010-09-29 13:00:00,149.96,149.96,149.75,149.83,19000.0,149.96,149.96,149.75,149.83,19000.0
2010-09-29 13:05:00,149.77,149.77,149.38,149.55,14700.0,149.77,149.77,149.38,149.55,14700.0
2010-09-29 13:10:00,149.42,149.64,149.37,149.64,9100.0,149.42,149.64,149.37,149.64,9100.0
2010-09-29 13:15:00,149.58,149.65,149.29,149.49,7300.0,149.58,149.65,149.29,149.49,7300.0
2010-09-29 13:20:00,149.57,149.66,149.46,149.5,13400.0,149.57,149.66,149.46,149.5,13400.0
2010-09-29 13:25:00,149.61,149.86,149.61,149.69,8200.0,149.61,149.86,149.61,149.69,8200.0
2010-09-29 13:30:00,149.59,149.78,149.57,149.74,6100.0,149.59,149.78,149.57,149.74,6100.0
2010-09-29 13:35:00,149.74,149.74,148.85,148.9,13500.0,149.74,149.74,148.85,148.9,13500.0
2010-09-29 13:40:00,148.88,149.39,148.86,149.39,18900.0,148.88,149.39,148.86,149.39,18900.0
2010-09-29 13:45:00,149.42,149.64,149.37,149.61,15100.0,149.42,149.64,149.37,149.61,15100.0
2010-09-29 13:50:00,149.52,149.78,149.46,149.55,66100.0,149.52,149.78,149.46,149.55,66100.0
2010-09-29 13:55:00,149.63,149.92,149.46,149.76,17600.0,149.63,149.92,149.46,149.76,17600.0
2010-09-29 14:00:00,149.77,149.93,149.77,149.82,5500.0,149.77,149.93,149.77,149.82,5500.0
2010-09-29 14:05:00,149.72,149.81,149.72,149.76,2900.0,149.72,149.81,149.72,149.76,2900.0
2010-09-29 14:10:00,149.8,150.11,149.79,149.79,16500.0,149.8,150.11,149.79,149.79,16500.0
2010-09-29 14:15:00,149.84,149.93,149.68,149.84,6800.0,149.84,149.93,149.68,149.84,6800.0
2010-09-29 14:20:00,149.84,149.87,149.71,149.71,9900.0,149.84,149.87,149.71,149.71,9900.0
2010-09-29 14:25:00,149.68,149.74,149.58,149.63,5200.0,149.68,149.74,149.58,149.63,5200.0
2010-09-29 14:30:00,149.63,149.95,149.63,149.76,11900.0,149.63,149.95,149.63,149.76,11900.0
2010-09-29 14:35:00,149.76,149.8,149.61,149.71,7300.0,149.76,149.8,149.61,149.71,7300.0
2010-09-29 14:40:00,149.73,150.0,149.7,149.95,22800.0,149.73,150.0,149.7,149.95,22800.0
2010-09-29 14:45:00,149.97,150.02,149.87,149.92,25300.0,149.97,150.02,149.87,149.92,25300.0
2010-09-29 14:50:00,149.95,149.98,149.84,149.89,13700.0,149.95,149.98,149.84,149.89,13700.0
2010-09-29 14:55:00,149.9,149.97,149.81,149.81,8500.0,149.9,149.97,149.81,149.81,8500.0
2010-09-29 15:00:00,149.84,149.93,149.67,149.68,12500.0,149.84,149.93,149.67,149.68,12500.0
2010-09-29 15:05:00,149.73,149.78,149.36,149.43,10400.0,149.73,149.78,149.36,149.43,10400.0
2010-09-29 15:10:00,149.37,149.39,149.0,149.17,20400.0,149.37,149.39,149.0,149.17,20400.0
2010-09-29 15:15:00,149.17,149.38,148.86,149.24,19500.0,149.17,149.38,148.86,149.24,19500.0
2010-09-29 15:20:00,149.24,149.61,149.13,149.51,12600.0,149.24,149.61,149.13,149.51,12600.0
2010-09-29 15:25:00,149.57,149.57,149.38,149.5,8100.0,149.57,149.57,149.38,149.5,8100.0
2010-09-29 15:30:00,149.48,149.49,148.98,149.04,18200.0,149.48,149.49,148.98,149.04,18200.0
2010-09-29 15:35:00,149.02,149.36,148.93,149.32,14700.0,149.02,149.36,148.93,149.32,14700.0
2010-09-29 15:40:00,149.28,149.3,148.96,148.96,19100.0,149.28,149.3,148.96,148.96,19100.0
2010-09-29 15:45:00,148.97,149.45,148.9,149.36,19700.0,148.97,149.45,148.9,149.36,19700.0
2010-09-29 15:50:00,149.31,149.38,149.04,149.33,29100.0,149.31,149.38,149.04,149.33,29100.0
2010-09-29 15:55:00,149.35,149.42,149.08,149.27,59000.0,149.35,149.42,149.08,149.27,59000.0
2010-09-30 09:30:00,150.9,151.17,150.53,150.84,88900.0,150.9,151.17,150.53,150.84,88900.0
2010-09-30 09:35:00,150.88,150.96,149.85,150.03,47600.0,150.88,150.96,149.85,150.03,47600.0
2010-09-30 09:40:00,149.96,150.95,149.35,150.94,54200.0,149.96,150.95,149.35,150.94,54200.0
2010-09-30 09:45:00,150.99,150.99,150.05,150.11,27500.0,150.99,150.99,150.05,150.11,27500.0
2010-09-30 09:50:00,150.15,150.25,149.84,150.18,48800.0,150.15,150.25,149.84,150.18,48800.0
2010-09-30 09:55:00,150.25,150.27,149.73,149.79,26900.0,150.25,150.27,149.73,149.79,26900.0
2010-09-30 10:00:00,149.84,150.32,149.58,150.17,17600.0,149.84,150.32,149.58,150.17,17600.0
2010-09-30 10:05:00,150.26,150.27,149.56,149.7,9200.0,150.26,150.27,149.56,149.7,9200.0
2010-09-30 10:10:00,149.58,149.58,148.91,148.91,39600.0,149.58,149.58,148.91,148.91,39600.0
2010-09-30 10:15:00,148.9,149.07,148.63,148.63,17200.0,148.9,149.07,148.63,148.63,17200.0
2010-09-30 10:20:00,148.54,148.55,147.75,147.9,38400.0,148.54,148.55,147.75,147.9,38400.0
2010-09-30 10:25:00,147.93,148.15,147.92,148.04,8500.0,147.93,148.15,147.92,148.04,8500.0
2010-09-30 10:30:00,148.0,148.8,147.98,148.8,16000.0,148.0,148.8,147.98,148.8,16000.0
2010-09-30 10:35:00,148.8,149.06,148.68,148.68,14800.0,148.8,149.06,148.68,148.68,14800.0
2010-09-30 10:40:00,148.74,148.96,148.65,148.96,3500.0,148.74,148.96,148.65,148.96,3500.0
2010-09-30 10:45:00,148.97,148.97,148.33,148.41,12900.0,148.97,148.97,148.33,148.41,12900.0
2010-09-30 10:50:00,148.34,148.63,148.0,148.05,11600.0,148.34,148.63,148.0,148.05,11600.0
2010-09-30 10:55:00,148.0,148.12,147.86,147.88,10800.0,148.0,148.12,147.86,147.88,10800.0
2010-09-30 11:00:00,147.85,147.89,147.56,147.89,14600.0,147.85,147.89,147.56,147.89,14600.0
2010-09-30 11:05:00,147.86,147.86,147.51,147.57,10000.0,147.86,147.86,147.51,147.57,10000.0
2010-09-30 11:10:00,147.61,147.7,147.28,147.39,11400.0,147.61,147.7,147.28,147.39,11400.0
2010-09-30 11:15:00,147.33,147.4,147.0,147.02,23400.0,147.33,147.4,147.0,147.02,23400.0
2010-09-30 11:20:00,147.02,147.09,146.38,146.53,18400.0,147.02,147.09,146.38,146.53,18400.0
2010-09-30 11:25:00,146.44,146.61,146.29,146.42,13600.0,146.44,146.61,146.29,146.42,13600.0
2010-09-30 11:30:00,146.46,146.76,146.29,146.3,14800.0,146.46,146.76,146.29,146.3,14800.0
2010-09-30 11:35:00,146.38,146.41,146.07,146.18,15200.0,146.38,146.41,146.07,146.18,15200.0
2010-09-30 11:40:00,146.16,146.76,146.13,146.73,19100.0,146.16,146.76,146.13,146.73,19100.0
2010-09-30 11:45:00,146.73,147.11,146.71,147.08,14300.0,146.73,147.11,146.71,147.08,14300.0
2010-09-30 11:50:00,146.98,147.09,146.65,146.67,9800.0,146.98,147.09,146.65,146.67,9800.0
2010-09-30 11:55:00,146.75,146.75,146.4,146.55,9100.0,146.75,146.75,146.4,146.55,9100.0
2010-09-30 12:00:00,146.57,146.74,146.27,146.37,12500.0,146.57,146.74,146.27,146.37,12500.0
2010-09-30 12:05:00,146.28,146.65,146.27,146.43,6600.0,146.28,146.65,146.27,146.43,6600.0
2010-09-30 12:10:00,146.42,146.49,146.31,146.49,5400.0,146.42,146.49,146.31,146.49,5400.0
2010-09-30 12:15:00,146.49,146.89,146.43,146.63,4500.0,146.49,146.89,146.43,146.63,4500.0
2010-09-30 12:20:00,146.6,146.94,146.6,146.72,6400.0,146.6,146.94,146.6,146.72,6400.0
2010-09-30 12:25:00,146.77,146.81,146.58,146.74,9300.0,146.77,146.81,146.58,146.74,9300.0
2010-09-30 12:30:00,146.64,147.0,146.6,147.0,4900.0,146.64,147.0,146.6,147.0,4900.0
2010-09-30 12:35:00,146.98,147.31,146.98,147.22,18800.0,146.98,147.31,146.98,147.22,18800.0
2010-09-30 12:40:00,147.21,147.51,147.21,147.45,10600.0,147.21,147.51,147.21,147.45,10600.0
2010-09-30 12:45:00,147.48,147.89,147.48,147.83,8100.0,147.48,147.89,147.48,147.83,8100.0
2010-09-30 12:50:00,147.89,148.23,147.87,148.08,6600.0,147.89,148.23,147.87,148.08,6600.0
2010-09-30 12:55:00,148.1,148.1,147.69,147.69,14700.0,148.1,148.1,147.69,147.69,14700.0
2010-09-30 13:00:00,147.74,147.74,147.29,147.32,5700.0,147.74,147.74,147.29,147.32,5700.0
2010-09-30 13:05:00,147.3,147.7,147.29,147.7,6900.0,147.3,147.7,147.29,147.7,6900.0
2010-09-30 13:10:00,147.78,148.12,147.78,148.07,6400.0,147.78,148.12,147.78,148.07,6400.0
2010-09-30 13:15:00,148.0,148.45,148.0,148.13,8600.0,148.0,148.45,148.0,148.13,8600.0
2010-09-30 13:20:00,148.18,148.23,147.81,148.0,44600.0,148.18,148.23,147.81,148.0,44600.0
2010-09-30 13:25:00,147.93,148.17,147.89,148.12,22800.0,147.93,148.17,147.89,148.12,22800.0
2010-09-30 13:30:00,148.19,148.48,148.1,148.48,6500.0,148.19,148.48,148.1,148.48,6500.0
2010-09-30 13:35:00,148.49,148.68,148.16,148.21,37100.0,148.49,148.68,148.16,148.21,37100.0
2010-09-30 13:40:00,148.2,148.25,147.92,147.95,8900.0,148.2,148.25,147.92,147.95,8900.0
2010-09-30 13:45:00,147.97,148.37,147.96,148.35,5200.0,147.97,148.37,147.96,148.35,5200.0
2010-09-30 13:50:00,148.26,148.6,148.26,148.56,5900.0,148.26,148.6,148.26,148.56,5900.0
2010-09-30 13:55:00,148.57,148.58,148.31,148.45,13300.0,148.57,148.58,148.31,148.45,13300.0
2010-09-30 14:00:00,148.45,148.76,148.45,148.68,13500.0,148.45,148.76,148.45,148.68,13500.0
2010-09-30 14:05:00,148.62,148.68,148.46,148.65,3800.0,148.62,148.68,148.46,148.65,3800.0
2010-09-30 14:10:00,148.62,148.71,148.4,148.6,8300.0,148.62,148.71,148.4,148.6,8300.0
2010-09-30 14:15:00,148.53,148.58,148.34,148.52,7900.0,148.53,148.58,148.34,148.52,7900.0
2010-09-30 14:20:00,148.5,148.76,148.47,148.67,11800.0,148.5,148.76,148.47,148.67,11800.0
2010-09-30 14:25:00,148.66,148.9,148.66,148.89,6400.0,148.66,148.9,148.66,148.89,6400.0
2010-09-30 14:30:00,148.9,148.9,148.67,148.83,5700.0,148.9,148.9,148.67,148.83,5700.0
2010-09-30 14:35:00,148.85,149.13,148.82,148.96,10400.0,148.85,149.13,148.82,148.96,10400.0
2010-09-30 14:40:00,148.89,149.09,148.84,149.04,9800.0,148.89,149.09,148.84,149.04,9800.0
2010-09-30 14:45:00,149.08,149.35,148.98,149.04,23700.0,149.08,149.35,148.98,149.04,23700.0
2010-09-30 14:50:00,149.04,149.22,148.75,148.82,10500.0,149.04,149.22,148.75,148.82,10500.0
2010-09-30 14:55:00,148.81,148.91,148.72,148.8,10500.0,148.81,148.91,148.72,148.8,10500.0
2010-09-30 15:00:00,148.7,148.79,148.24,148.34,14800.0,148.7,148.79,148.24,148.34,14800.0
2010-09-30 15:05:00,148.4,148.54,148.23,148.34,12100.0,148.4,148.54,148.23,148.34,12100.0
2010-09-30 15:10:00,148.34,148.34,147.82,148.05,16000.0,148.34,148.34,147.82,148.05,16000.0
2010-09-30 15:15:00,148.05,148.05,147.79,147.94,25200.0,148.05,148.05,147.79,147.94,25200.0
2010-09-30 15:20:00,147.94,148.19,147.87,148.01,12900.0,147.94,148.19,147.87,148.01,12900.0
2010-09-30 15:25:00,148.01,148.1,147.79,148.03,19000.0,148.01,148.1,147.79,148.03,19000.0
2010-09-30 15:30:00,148.1,148.1,147.78,147.94,26000.0,148.1,148.1,147.78,147.94,26000.0
2010-09-30 15:35:00,147.93,148.04,147.76,147.89,34500.0,147.93,148.04,147.76,147.89,34500.0
2010-09-30 15:40:00,147.98,148.07,147.82,147.91,30000.0,147.98,148.07,147.82,147.91,30000.0
2010-09-30 15:45:00,147.87,148.0,147.63,147.9,52700.0,147.87,148.0,147.63,147.9,52700.0
2010-09-30 15:50:00,147.94,148.06,147.65,147.69,57400.0,147.94,148.06,147.65,147.69,57400.0
2010-09-30 15:55:00,147.65,147.94,147.35,147.35,88500.0,147.65,147.94,147.35,147.35,88500.0
2010-10-01 09:30:00,148.96,149.5,148.43,149.33,41400.0,148.96,149.5,148.43,149.33,41400.0
2010-10-01 09:35:00,149.49,149.65,149.34,149.52,21400.0,149.49,149.65,149.34,149.52,21400.0
2010-10-01 09:40:00,149.51,149.61,148.87,149.5,16600.0,149.51,149.61,148.87,149.5,16600.0
2010-10-01 09:45:00,149.5,149.51,149.05,149.16,11000.0,149.5,149.51,149.05,149.16,11000.0
2010-10-01 09:50:00,149.3,149.44,148.9,149.44,20200.0,149.3,149.44,148.9,149.44,20200.0
2010-10-01 09:55:00,149.36,149.55,149.06,149.18,15100.0,149.36,149.55,149.06,149.18,15100.0
2010-10-01 10:00:00,149.03,149.18,148.44,148.55,52700.0,149.03,149.18,148.44,148.55,52700.0
2010-10-01 10:05:00,148.51,148.77,148.31,148.52,20000.0,148.51,148.77,148.31,148.52,20000.0
2010-10-01 10:10:00,148.53,148.93,148.41,148.58,11800.0,148.53,148.93,148.41,148.58,11800.0
2010-10-01 10:15:00,148.54,148.57,147.63,147.8,33000.0,148.54,148.57,147.63,147.8,33000.0
2010-10-01 10:20:00,147.92,147.92,146.51,146.55,34400.0,147.92,147.92,146.51,146.55,34400.0
2010-10-01 10:25:00,146.7,146.74,145.0,145.0,95500.0,146.7,146.74,145.0,145.0,95500.0
2010-10-01 10:30:00,145.03,145.62,144.81,145.29,77000.0,145.03,145.62,144.81,145.29,77000.0
2010-10-01 10:35:00,145.17,145.3,144.41,144.53,39100.0,145.17,145.3,144.41,144.53,39100.0
2010-10-01 10:40:00,144.64,145.76,144.54,145.54,46600.0,144.64,145.76,144.54,145.54,46600.0
2010-10-01 10:45:00,145.52,145.87,145.11,145.23,17800.0,145.52,145.87,145.11,145.23,17800.0
2010-10-01 10:50:00,145.23,145.58,144.82,145.32,27400.0,145.23,145.58,144.82,145.32,27400.0
2010-10-01 10:55:00,145.31,146.0,145.14,145.6,15900.0,145.31,146.0,145.14,145.6,15900.0
2010-10-01 11:00:00,145.53,145.81,145.21,145.51,16600.0,145.53,145.81,145.21,145.51,16600.0
2010-10-01 11:05:00,145.48,145.78,145.38,145.76,14300.0,145.48,145.78,145.38,145.76,14300.0
2010-10-01 11:10:00,145.72,145.72,145.0,145.0,35000.0,145.72,145.72,145.0,145.0,35000.0
2010-10-01 11:15:00,145.06,145.37,145.05,145.34,11500.0,145.06,145.37,145.05,145.34,11500.0
2010-10-01 11:20:00,145.37,145.85,145.37,145.85,15200.0,145.37,145.85,145.37,145.85,15200.0
2010-10-01 11:25:00,145.77,145.84,145.53,145.63,7600.0,145.77,145.84,145.53,145.63,7600.0
2010-10-01 11:30:00,145.51,146.27,145.4,146.27,27300.0,145.51,146.27,145.4,146.27,27300.0
2010-10-01 11:35:00,146.19,146.61,146.17,146.5,12800.0,146.19,146.61,146.17,146.5,12800.0
2010-10-01 11:40:00,146.42,146.51,146.34,146.46,9000.0,146.42,146.51,146.34,146.46,9000.0
2010-10-01 11:45:00,146.45,146.68,146.42,146.43,11800.0,146.45,146.68,146.42,146.43,11800.0
2010-10-01 11:50:00,146.54,146.62,146.44,146.53,4300.0,146.54,146.62,146.44,146.53,4300.0
2010-10-01 11:55:00,146.45,146.6,146.29,146.36,8300.0,146.45,146.6,146.29,146.36,8300.0
2010-10-01 12:00:00,146.31,146.34,146.12,146.16,7100.0,146.31,146.34,146.12,146.16,7100.0
2010-10-01 12:05:00,146.15,146.23,145.87,145.87,10200.0,146.15,146.23,145.87,145.87,10200.0
2010-10-01 12:10:00,145.87,145.87,145.71,145.71,2300.0,145.87,145.87,145.71,145.71,2300.0
2010-10-01 12:15:00,145.75,145.75,145.47,145.63,8200.0,145.75,145.75,145.47,145.63,8200.0
2010-10-01 12:20:00,145.63,145.8,145.47,145.58,21100.0,145.63,145.8,145.47,145.58,21100.0
2010-10-01 12:25:00,145.62,145.62,145.45,145.59,4100.0,145.62,145.62,145.45,145.59,4100.0
2010-10-01 12:30:00,145.6,145.63,145.23,145.28,24800.0,145.6,145.63,145.23,145.28,24800.0
2010-10-01 12:35:00,145.28,145.29,144.6,144.67,37400.0,145.28,145.29,144.6,144.67,37400.0
2010-10-01 12:40:00,144.76,144.81,144.64,144.81,20700.0,144.76,144.81,144.64,144.81,20700.0
2010-10-01 12:45:00,144.72,144.77,144.65,144.73,6700.0,144.72,144.77,144.65,144.73,6700.0
2010-10-01 12:50:00,144.68,145.12,144.68,145.12,11100.0,144.68,145.12,144.68,145.12,11100.0
2010-10-01 12:55:00,145.07,145.2,145.0,145.2,9100.0,145.07,145.2,145.0,145.2,9100.0
2010-10-01 13:00:00,145.18,145.38,145.11,145.33,15000.0,145.18,145.38,145.11,145.33,15000.0
2010-10-01 13:05:00,145.25,145.56,145.19,145.48,11100.0,145.25,145.56,145.19,145.48,11100.0
2010-10-01 13:10:00,145.45,145.77,145.45,145.58,8000.0,145.45,145.77,145.45,145.58,8000.0
2010-10-01 13:15:00,145.59,145.78,145.55,145.59,8600.0,145.59,145.78,145.55,145.59,8600.0
2010-10-01 13:20:00,145.57,145.66,145.51,145.66,10900.0,145.57,145.66,145.51,145.66,10900.0
2010-10-01 13:25:00,145.66,145.82,145.39,145.4,12800.0,145.66,145.82,145.39,145.4,12800.0
2010-10-01 13:30:00,145.36,145.45,145.33,145.34,5600.0,145.36,145.45,145.33,145.34,5600.0
2010-10-01 13:35:00,145.37,145.4,144.76,144.76,15100.0,145.37,145.4,144.76,144.76,15100.0
2010-10-01 13:40:00,144.77,144.77,144.48,144.5,19700.0,144.77,144.77,144.48,144.5,19700.0
2010-10-01 13:45:00,144.47,144.6,144.47,144.6,10100.0,144.47,144.6,144.47,144.6,10100.0
2010-10-01 13:50:00,144.59,145.1,144.59,145.07,5600.0,144.59,145.1,144.59,145.07,5600.0
2010-10-01 13:55:00,145.07,145.08,144.96,145.05,1900.0,145.07,145.08,144.96,145.05,1900.0
2010-10-01 14:00:00,145.11,145.49,145.06,145.2,7600.0,145.11,145.49,145.06,145.2,7600.0
2010-10-01 14:05:00,145.21,145.39,145.2,145.31,11600.0,145.21,145.39,145.2,145.31,11600.0
2010-10-01 14:10:00,145.3,145.6,145.25,145.6,2800.0,145.3,145.6,145.25,145.6,2800.0
2010-10-01 14:15:00,145.6,145.62,145.37,145.62,3900.0,145.6,145.62,145.37,145.62,3900.0
2010-10-01 14:20:00,145.57,145.7,145.57,145.57,7000.0,145.57,145.7,145.57,145.57,7000.0
2010-10-01 14:25:00,145.58,145.65,145.45,145.55,6000.0,145.58,145.65,145.45,145.55,6000.0
2010-10-01 14:30:00,145.64,145.7,145.53,145.6,1500.0,145.64,145.7,145.53,145.6,1500.0
2010-10-01 14:35:00,145.64,145.92,145.63,145.75,9300.0,145.64,145.92,145.63,145.75,9300.0
2010-10-01 14:40:00,145.72,145.84,145.62,145.84,3500.0,145.72,145.84,145.62,145.84,3500.0
2010-10-01 14:45:00,145.8,146.11,145.72,145.95,12500.0,145.8,146.11,145.72,145.95,12500.0
2010-10-01 14:50:00,145.98,146.22,145.93,146.22,9000.0,145.98,146.22,145.93,146.22,9000.0
2010-10-01 14:55:00,146.22,146.4,146.22,146.23,9200.0,146.22,146.4,146.22,146.23,9200.0
2010-10-01 15:00:00,146.24,146.24,146.08,146.21,6500.0,146.24,146.24,146.08,146.21,6500.0
2010-10-01 15:05:00,146.21,146.99,146.2,146.99,35200.0,146.21,146.99,146.2,146.99,35200.0
2010-10-01 15:10:00,146.93,147.1,146.49,146.57,24300.0,146.93,147.1,146.49,146.57,24300.0
2010-10-01 15:15:00,146.59,146.8,146.48,146.67,7500.0,146.59,146.8,146.48,146.67,7500.0
2010-10-01 15:20:00,146.66,146.86,146.63,146.82,4600.0,146.66,146.86,146.63,146.82,4600.0
2010-10-01 15:25:00,146.81,146.94,146.67,146.69,12600.0,146.81,146.94,146.67,146.69,12600.0
2010-10-01 15:30:00,146.67,147.12,146.54,147.12,16100.0,146.67,147.12,146.54,147.12,16100.0
2010-10-01 15:35:00,147.11,147.43,146.99,147.42,24800.0,147.11,147.43,146.99,147.42,24800.0
2010-10-01 15:40:00,147.4,147.4,147.19,147.25,19600.0,147.4,147.4,147.19,147.25,19600.0
2010-10-01 15:45:00,147.26,147.4,147.16,147.28,24100.0,147.26,147.4,147.16,147.28,24100.0
2010-10-01 15:50:00,147.31,147.39,147.05,147.14,32200.0,147.31,147.39,147.05,147.14,32200.0
2010-10-01 15:55:00,147.2,147.33,146.95,147.22,67400.0,147.2,147.33,146.95,147.22,67400.0
2010-10-04 09:30:00,146.1,146.26,145.7,146.16,22300.0,146.1,146.26,145.7,146.16,22300.0
2010-10-04 09:35:00,146.06,146.32,145.11,145.48,17100.0,146.06,146.32,145.11,145.48,17100.0
2010-10-04 09:40:00,145.5,145.88,145.33,145.68,14300.0,145.5,145.88,145.33,145.68,14300.0
2010-10-04 09:45:00,145.67,145.73,145.12,145.19,11100.0,145.67,145.73,145.12,145.19,11100.0
2010-10-04 09:50:00,145.25,145.29,145.0,145.04,25100.0,145.25,145.29,145.0,145.04,25100.0
2010-10-04 09:55:00,145.0,145.31,144.99,145.2,13900.0,145.0,145.31,144.99,145.2,13900.0
2010-10-04 10:00:00,145.3,145.5,144.9,145.0,24700.0,145.3,145.5,144.9,145.0,24700.0
2010-10-04 10:05:00,145.02,145.15,144.89,145.06,18200.0,145.02,145.15,144.89,145.06,18200.0
2010-10-04 10:10:00,144.94,145.17,144.71,144.82,17200.0,144.94,145.17,144.71,144.82,17200.0
2010-10-04 10:15:00,144.81,145.2,144.69,144.81,7700.0,144.81,145.2,144.69,144.81,7700.0
2010-10-04 10:20:00,144.73,145.03,144.73,144.82,9100.0,144.73,145.03,144.73,144.82,9100.0
2010-10-04 10:25:00,144.81,144.87,144.51,144.8,11600.0,144.81,144.87,144.51,144.8,11600.0
2010-10-04 10:30:00,144.64,144.77,144.34,144.45,6800.0,144.64,144.77,144.34,144.45,6800.0
2010-10-04 10:35:00,144.34,144.34,143.68,143.8,29800.0,144.34,144.34,143.68,143.8,29800.0
2010-10-04 10:40:00,143.88,143.96,143.69,143.69,11700.0,143.88,143.96,143.69,143.69,11700.0
2010-10-04 10:45:00,143.66,143.74,143.19,143.68,23200.0,143.66,143.74,143.19,143.68,23200.0
2010-10-04 10:50:00,143.69,144.58,143.65,144.53,19300.0,143.69,144.58,143.65,144.53,19300.0
2010-10-04 10:55:00,144.51,144.57,144.32,144.57,10100.0,144.51,144.57,144.32,144.57,10100.0
2010-10-04 11:00:00,144.51,144.52,144.25,144.26,5400.0,144.51,144.52,144.25,144.26,5400.0
2010-10-04 11:05:00,144.31,144.31,143.69,143.76,7500.0,144.31,144.31,143.69,143.76,7500.0
2010-10-04 11:10:00,143.8,143.81,143.34,143.34,8300.0,143.8,143.81,143.34,143.34,8300.0
2010-10-04 11:15:00,143.34,143.58,142.9,143.51,22800.0,143.34,143.58,142.9,143.51,22800.0
2010-10-04 11:20:00,143.49,143.54,142.83,142.89,17500.0,143.49,143.54,142.83,142.89,17500.0
2010-10-04 11:25:00,142.96,143.28,142.8,143.05,18700.0,142.96,143.28,142.8,143.05,18700.0
2010-10-04 11:30:00,143.07,143.19,142.93,143.11,9100.0,143.07,143.19,142.93,143.11,9100.0
2010-10-04 11:35:00,142.98,143.16,142.91,143.15,12300.0,142.98,143.16,142.91,143.15,12300.0
2010-10-04 11:40:00,143.14,143.2,143.06,143.08,10100.0,143.14,143.2,143.06,143.08,10100.0
2010-10-04 11:45:00,143.08,143.35,143.08,143.26,9000.0,143.08,143.35,143.08,143.26,9000.0
2010-10-04 11:50:00,143.18,143.26,142.89,142.94,8000.0,143.18,143.26,142.89,142.94,8000.0
2010-10-04 11:55:00,143.02,143.09,142.71,142.76,16600.0,143.02,143.09,142.71,142.76,16600.0
2010-10-04 12:00:00,142.75,143.05,142.62,142.92,13400.0,142.75,143.05,142.62,142.92,13400.0
2010-10-04 12:05:00,142.99,143.01,142.18,142.41,18700.0,142.99,143.01,142.18,142.41,18700.0
2010-10-04 12:10:00,142.41,142.57,142.04,142.25,32700.0,142.41,142.57,142.04,142.25,32700.0
2010-10-04 12:15:00,142.25,142.33,142.08,142.28,12300.0,142.25,142.33,142.08,142.28,12300.0
2010-10-04 12:20:00,142.27,142.33,142.08,142.24,5900.0,142.27,142.33,142.08,142.24,5900.0
2010-10-04 12:25:00,142.1,142.31,142.08,142.25,6000.0,142.1,142.31,142.08,142.25,6000.0
2010-10-04 12:30:00,142.34,142.49,142.25,142.26,6400.0,142.34,142.49,142.25,142.26,6400.0
2010-10-04 12:35:00,142.25,142.52,142.25,142.52,4200.0,142.25,142.52,142.25,142.52,4200.0
2010-10-04 12:40:00,142.42,142.54,142.3,142.33,7500.0,142.42,142.54,142.3,142.33,7500.0
2010-10-04 12:45:00,142.39,142.46,142.28,142.4,6200.0,142.39,142.46,142.28,142.4,6200.0
2010-10-04 12:50:00,142.38,142.49,142.3,142.46,5500.0,142.38,142.49,142.3,142.46,5500.0
2010-10-04 12:55:00,142.45,142.55,142.36,142.46,4200.0,142.45,142.55,142.36,142.46,4200.0
2010-10-04 13:00:00,142.45,142.58,142.34,142.47,6500.0,142.45,142.58,142.34,142.47,6500.0
2010-10-04 13:05:00,142.6,142.79,142.44,142.63,33200.0,142.6,142.79,142.44,142.63,33200.0
2010-10-04 13:10:00,142.63,142.63,142.41,142.41,5300.0,142.63,142.63,142.41,142.41,5300.0
2010-10-04 13:15:00,142.43,142.54,142.35,142.41,4100.0,142.43,142.54,142.35,142.41,4100.0
2010-10-04 13:20:00,142.37,142.45,142.36,142.44,3400.0,142.37,142.45,142.36,142.44,3400.0
2010-10-04 13:25:00,142.48,142.59,142.37,142.52,17400.0,142.48,142.59,142.37,142.52,17400.0
2010-10-04 13:30:00,142.54,142.6,142.38,142.38,21300.0,142.54,142.6,142.38,142.38,21300.0
2010-10-04 13:35:00,142.35,142.4,142.04,142.13,16000.0,142.35,142.4,142.04,142.13,16000.0
2010-10-04 13:40:00,142.16,142.29,142.07,142.14,9200.0,142.16,142.29,142.07,142.14,9200.0
2010-10-04 13:45:00,142.12,142.16,142.03,142.03,6500.0,142.12,142.16,142.03,142.03,6500.0
2010-10-04 13:50:00,142.08,142.08,141.81,141.96,15600.0,142.08,142.08,141.81,141.96,15600.0
2010-10-04 13:55:00,141.99,142.22,141.83,142.1,7300.0,141.99,142.22,141.83,142.1,7300.0
2010-10-04 14:00:00,142.1,142.29,142.1,142.22,7500.0,142.1,142.29,142.1,142.22,7500.0
2010-10-04 14:05:00,142.2,142.25,141.96,142.17,19100.0,142.2,142.25,141.96,142.17,19100.0
2010-10-04 14:10:00,142.14,142.24,142.03,142.06,6400.0,142.14,142.24,142.03,142.06,6400.0
2010-10-04 14:15:00,142.04,142.11,141.4,141.48,30800.0,142.04,142.11,141.4,141.48,30800.0
2010-10-04 14:20:00,141.47,141.67,141.39,141.48,11900.0,141.47,141.67,141.39,141.48,11900.0
2010-10-04 14:25:00,141.44,141.96,141.38,141.87,13400.0,141.44,141.96,141.38,141.87,13400.0
2010-10-04 14:30:00,141.83,141.97,141.78,141.85,7900.0,141.83,141.97,141.78,141.85,7900.0
2010-10-04 14:35:00,141.89,142.33,141.86,142.23,12900.0,141.89,142.33,141.86,142.23,12900.0
2010-10-04 14:40:00,142.26,142.43,142.19,142.3,4000.0,142.26,142.43,142.19,142.3,4000.0
2010-10-04 14:45:00,142.3,142.5,142.3,142.35,7900.0,142.3,142.5,142.3,142.35,7900.0
2010-10-04 14:50:00,142.38,142.53,142.3,142.3,7500.0,142.38,142.53,142.3,142.3,7500.0
2010-10-04 14:55:00,142.36,142.54,142.25,142.39,23000.0,142.36,142.54,142.25,142.39,23000.0
2010-10-04 15:00:00,142.32,142.75,142.26,142.53,12200.0,142.32,142.75,142.26,142.53,12200.0
2010-10-04 15:05:00,142.49,142.54,142.23,142.4,11300.0,142.49,142.54,142.23,142.4,11300.0
2010-10-04 15:10:00,142.36,142.56,142.36,142.4,11300.0,142.36,142.56,142.36,142.4,11300.0
2010-10-04 15:15:00,142.46,142.53,142.28,142.41,6300.0,142.46,142.53,142.28,142.41,6300.0
2010-10-04 15:20:00,142.41,142.89,142.27,142.73,22600.0,142.41,142.89,142.27,142.73,22600.0
2010-10-04 15:25:00,142.8,142.88,142.67,142.84,12600.0,142.8,142.88,142.67,142.84,12600.0
2010-10-04 15:30:00,142.78,142.91,142.58,142.63,18100.0,142.78,142.91,142.58,142.63,18100.0
2010-10-04 15:35:00,142.67,142.82,142.6,142.64,15000.0,142.67,142.82,142.6,142.64,15000.0
2010-10-04 15:40:00,142.64,142.85,142.51,142.51,31400.0,142.64,142.85,142.51,142.51,31400.0
2010-10-04 15:45:00,142.5,142.68,141.91,141.92,53800.0,142.5,142.68,141.91,141.92,53800.0
2010-10-04 15:50:00,142.0,142.05,141.44,141.63,85400.0,142.0,142.05,141.44,141.63,85400.0
2010-10-04 15:55:00,141.61,142.41,141.61,142.37,89000.0,141.61,142.41,141.61,142.37,89000.0
2010-10-05 09:30:00,143.61,144.08,143.04,143.14,43600.0,143.61,144.08,143.04,143.14,43600.0
2010-10-05 09:35:00,143.21,143.21,142.51,142.66,22600.0,143.21,143.21,142.51,142.66,22600.0
2010-10-05 09:40:00,142.64,143.0,142.55,142.91,41000.0,142.64,143.0,142.55,142.91,41000.0
2010-10-05 09:45:00,142.92,143.08,142.5,142.61,40000.0,142.92,143.08,142.5,142.61,40000.0
2010-10-05 09:50:00,142.64,142.78,142.33,142.53,21100.0,142.64,142.78,142.33,142.53,21100.0
2010-10-05 09:55:00,142.51,142.56,141.98,142.32,23700.0,142.51,142.56,141.98,142.32,23700.0
2010-10-05 10:00:00,142.05,142.33,141.51,142.12,55700.0,142.05,142.33,141.51,142.12,55700.0
2010-10-05 10:05:00,142.12,142.25,141.91,142.08,18800.0,142.12,142.25,141.91,142.08,18800.0
2010-10-05 10:10:00,142.13,142.13,141.7,141.97,17800.0,142.13,142.13,141.7,141.97,17800.0
2010-10-05 10:15:00,142.0,142.2,141.76,141.92,36400.0,142.0,142.2,141.76,141.92,36400.0
2010-10-05 10:20:00,141.86,141.9,140.96,141.61,46900.0,141.86,141.9,140.96,141.61,46900.0
2010-10-05 10:25:00,141.65,142.14,141.56,142.14,30600.0,141.65,142.14,141.56,142.14,30600.0
2010-10-05 10:30:00,142.1,142.15,141.85,142.07,26300.0,142.1,142.15,141.85,142.07,26300.0
2010-10-05 10:35:00,142.02,142.29,142.0,142.16,23600.0,142.02,142.29,142.0,142.16,23600.0
2010-10-05 10:40:00,142.13,142.29,142.07,142.2,19300.0,142.13,142.29,142.07,142.2,19300.0
2010-10-05 10:45:00,142.15,142.25,141.99,142.24,17500.0,142.15,142.25,141.99,142.24,17500.0
2010-10-05 10:50:00,142.25,142.6,142.25,142.59,26100.0,142.25,142.6,142.25,142.59,26100.0
2010-10-05 10:55:00,142.59,142.7,142.37,142.37,12400.0,142.59,142.7,142.37,142.37,12400.0
2010-10-05 11:00:00,142.4,142.76,142.4,142.7,18000.0,142.4,142.76,142.4,142.7,18000.0
2010-10-05 11:05:00,142.55,142.9,142.46,142.75,20700.0,142.55,142.9,142.46,142.75,20700.0
2010-10-05 11:10:00,142.76,142.87,142.68,142.79,5000.0,142.76,142.87,142.68,142.79,5000.0
2010-10-05 11:15:00,142.81,142.84,142.5,142.51,18600.0,142.81,142.84,142.5,142.51,18600.0
2010-10-05 11:20:00,142.53,142.61,142.31,142.55,11700.0,142.53,142.61,142.31,142.55,11700.0
2010-10-05 11:25:00,142.6,142.7,142.43,142.45,5500.0,142.6,142.7,142.43,142.45,5500.0
2010-10-05 11:30:00,142.39,142.9,142.38,142.68,7400.0,142.39,142.9,142.38,142.68,7400.0
2010-10-05 11:35:00,142.66,143.2,142.54,143.17,13600.0,142.66,143.2,142.54,143.17,13600.0
2010-10-05 11:40:00,143.2,143.61,143.17,143.59,16100.0,143.2,143.61,143.17,143.59,16100.0
2010-10-05 11:45:00,143.55,143.61,143.12,143.13,20200.0,143.55,143.61,143.12,143.13,20200.0
2010-10-05 11:50:00,143.13,143.21,142.88,142.88,23400.0,143.13,143.21,142.88,142.88,23400.0
2010-10-05 11:55:00,142.83,142.83,142.44,142.82,22900.0,142.83,142.83,142.44,142.82,22900.0
2010-10-05 12:00:00,142.83,142.83,142.49,142.58,7900.0,142.83,142.83,142.49,142.58,7900.0
2010-10-05 12:05:00,142.51,142.74,142.51,142.58,7100.0,142.51,142.74,142.51,142.58,7100.0
2010-10-05 12:10:00,142.55,142.67,142.51,142.65,9200.0,142.55,142.67,142.51,142.65,9200.0
2010-10-05 12:15:00,142.61,142.67,142.57,142.65,2700.0,142.61,142.67,142.57,142.65,2700.0
2010-10-05 12:20:00,142.66,142.73,142.5,142.66,4000.0,142.66,142.73,142.5,142.66,4000.0
2010-10-05 12:25:00,142.64,142.7,142.6,142.62,5300.0,142.64,142.7,142.6,142.62,5300.0
2010-10-05 12:30:00,142.63,142.65,142.4,142.53,15100.0,142.63,142.65,142.4,142.53,15100.0
2010-10-05 12:35:00,142.53,142.6,142.25,142.6,30100.0,142.53,142.6,142.25,142.6,30100.0
2010-10-05 12:40:00,142.6,142.7,142.57,142.7,21600.0,142.6,142.7,142.57,142.7,21600.0
2010-10-05 12:45:00,142.68,142.69,142.52,142.65,13800.0,142.68,142.69,142.52,142.65,13800.0
2010-10-05 12:50:00,142.65,142.82,142.6,142.77,15500.0,142.65,142.82,142.6,142.77,15500.0
2010-10-05 12:55:00,142.78,142.95,142.71,142.88,14500.0,142.78,142.95,142.71,142.88,14500.0
2010-10-05 13:00:00,142.85,142.9,142.71,142.8,43500.0,142.85,142.9,142.71,142.8,43500.0
2010-10-05 13:05:00,142.8,143.15,142.73,143.15,21100.0,142.8,143.15,142.73,143.15,21100.0
2010-10-05 13:10:00,143.16,143.2,143.06,143.2,25400.0,143.16,143.2,143.06,143.2,25400.0
2010-10-05 13:15:00,143.2,143.2,142.8,142.8,9200.0,143.2,143.2,142.8,142.8,9200.0
2010-10-05 13:20:00,142.74,142.79,142.42,142.42,14400.0,142.74,142.79,142.42,142.42,14400.0
2010-10-05 13:25:00,142.51,142.6,142.43,142.56,5500.0,142.51,142.6,142.43,142.56,5500.0
2010-10-05 13:30:00,142.5,142.53,142.16,142.34,16400.0,142.5,142.53,142.16,142.34,16400.0
2010-10-05 13:35:00,142.33,142.36,142.05,142.05,9300.0,142.33,142.36,142.05,142.05,9300.0
2010-10-05 13:40:00,142.09,142.21,141.88,142.11,12600.0,142.09,142.21,141.88,142.11,12600.0
2010-10-05 13:45:00,142.08,142.19,141.96,142.12,2600.0,142.08,142.19,141.96,142.12,2600.0
2010-10-05 13:50:00,142.19,142.43,142.15,142.43,4600.0,142.19,142.43,142.15,142.43,4600.0
2010-10-05 13:55:00,142.45,142.78,142.43,142.67,11300.0,142.45,142.78,142.43,142.67,11300.0
2010-10-05 14:00:00,142.65,142.73,142.55,142.63,9100.0,142.65,142.73,142.55,142.63,9100.0
2010-10-05 14:05:00,142.62,142.76,142.62,142.65,9100.0,142.62,142.76,142.62,142.65,9100.0
2010-10-05 14:10:00,142.6,142.7,142.4,142.47,22000.0,142.6,142.7,142.4,142.47,22000.0
2010-10-05 14:15:00,142.55,142.7,142.5,142.66,8700.0,142.55,142.7,142.5,142.66,8700.0
2010-10-05 14:20:00,142.66,142.69,142.5,142.61,6200.0,142.66,142.69,142.5,142.61,6200.0
2010-10-05 14:25:00,142.6,142.65,142.5,142.65,6800.0,142.6,142.65,142.5,142.65,6800.0
2010-10-05 14:30:00,142.65,142.99,142.64,142.75,19300.0,142.65,142.99,142.64,142.75,19300.0
2010-10-05 14:35:00,142.67,142.7,142.38,142.38,11400.0,142.67,142.7,142.38,142.38,11400.0
2010-10-05 14:40:00,142.47,142.76,142.47,142.68,4200.0,142.47,142.76,142.47,142.68,4200.0
2010-10-05 14:45:00,142.67,142.77,142.66,142.74,6800.0,142.67,142.77,142.66,142.74,6800.0
2010-10-05 14:50:00,142.74,142.74,142.55,142.65,2900.0,142.74,142.74,142.55,142.65,2900.0
2010-10-05 14:55:00,142.69,142.83,142.63,142.71,20400.0,142.69,142.83,142.63,142.71,20400.0
2010-10-05 15:00:00,142.71,142.91,142.71,142.9,8700.0,142.71,142.91,142.71,142.9,8700.0
2010-10-05 15:05:00,142.86,142.86,142.5,142.59,5900.0,142.86,142.86,142.5,142.59,5900.0
2010-10-05 15:10:00,142.65,142.87,142.6,142.85,19600.0,142.65,142.87,142.6,142.85,19600.0
2010-10-05 15:15:00,142.88,143.0,142.82,143.0,19300.0,142.88,143.0,142.82,143.0,19300.0
2010-10-05 15:20:00,143.0,143.02,142.9,143.0,14700.0,143.0,143.02,142.9,143.0,14700.0
2010-10-05 15:25:00,142.99,143.0,142.87,142.87,7100.0,142.99,143.0,142.87,142.87,7100.0
2010-10-05 15:30:00,142.84,142.85,142.5,142.62,13100.0,142.84,142.85,142.5,142.62,13100.0
2010-10-05 15:35:00,142.66,142.76,142.38,142.55,7800.0,142.66,142.76,142.38,142.55,7800.0
2010-10-05 15:40:00,142.54,142.61,142.32,142.47,14500.0,142.54,142.61,142.32,142.47,14500.0
2010-10-05 15:45:00,142.47,142.66,142.38,142.48,19400.0,142.47,142.66,142.38,142.48,19400.0
2010-10-05 15:50:00,142.47,142.66,142.42,142.43,25100.0,142.47,142.66,142.42,142.43,25100.0
2010-10-05 15:55:00,142.42,142.63,142.19,142.63,79300.0,142.42,142.63,142.19,142.63,79300.0
2010-10-06 09:30:00,141.8,142.75,141.55,142.43,44800.0,141.8,142.75,141.55,142.43,44800.0
2010-10-06 09:35:00,142.43,142.46,141.64,141.75,33300.0,142.43,142.46,141.64,141.75,33300.0
2010-10-06 09:40:00,141.67,141.83,139.81,139.86,84500.0,141.67,141.83,139.81,139.86,84500.0
2010-10-06 09:45:00,139.82,140.01,139.25,139.61,79600.0,139.82,140.01,139.25,139.61,79600.0
2010-10-06 09:50:00,139.61,140.28,139.58,140.28,52100.0,139.61,140.28,139.58,140.28,52100.0
2010-10-06 09:55:00,140.21,140.99,140.1,140.99,53200.0,140.21,140.99,140.1,140.99,53200.0
2010-10-06 10:00:00,140.99,142.25,140.92,142.14,50100.0,140.99,142.25,140.92,142.14,50100.0
2010-10-06 10:05:00,142.24,142.25,141.49,141.52,38600.0,142.24,142.25,141.49,141.52,38600.0
2010-10-06 10:10:00,141.52,141.52,141.14,141.34,38100.0,141.52,141.52,141.14,141.34,38100.0
2010-10-06 10:15:00,141.4,141.4,140.99,140.99,52200.0,141.4,141.4,140.99,140.99,52200.0
2010-10-06 10:20:00,141.02,141.1,140.6,140.84,31500.0,141.02,141.1,140.6,140.84,31500.0
2010-10-06 10:25:00,140.7,140.82,140.5,140.7,15700.0,140.7,140.82,140.5,140.7,15700.0
2010-10-06 10:30:00,140.69,141.0,140.5,140.84,10800.0,140.69,141.0,140.5,140.84,10800.0
2010-10-06 10:35:00,140.86,140.88,140.54,140.54,15600.0,140.86,140.88,140.54,140.54,15600.0
2010-10-06 10:40:00,140.59,140.73,140.49,140.73,19500.0,140.59,140.73,140.49,140.73,19500.0
2010-10-06 10:45:00,140.69,140.86,140.67,140.85,34600.0,140.69,140.86,140.67,140.85,34600.0
2010-10-06 10:50:00,140.75,141.0,140.71,140.91,15400.0,140.75,141.0,140.71,140.91,15400.0
2010-10-06 10:55:00,140.91,141.19,140.77,141.08,32500.0,140.91,141.19,140.77,141.08,32500.0
2010-10-06 11:00:00,141.22,141.22,140.88,140.88,19400.0,141.22,141.22,140.88,140.88,19400.0
2010-10-06 11:05:00,140.88,141.13,140.86,141.09,11100.0,140.88,141.13,140.86,141.09,11100.0
2010-10-06 11:10:00,141.04,141.09,140.69,140.69,7100.0,141.04,141.09,140.69,140.69,7100.0
2010-10-06 11:15:00,140.69,140.84,140.55,140.55,11400.0,140.69,140.84,140.55,140.55,11400.0
2010-10-06 11:20:00,140.53,140.55,140.14,140.2,13700.0,140.53,140.55,140.14,140.2,13700.0
2010-10-06 11:25:00,140.24,140.28,140.11,140.28,17200.0,140.24,140.28,140.11,140.28,17200.0
2010-10-06 11:30:00,140.28,140.96,140.27,140.96,25200.0,140.28,140.96,140.27,140.96,25200.0
2010-10-06 11:35:00,140.96,141.11,140.92,141.11,9600.0,140.96,141.11,140.92,141.11,9600.0
2010-10-06 11:40:00,141.21,141.23,141.08,141.08,7100.0,141.21,141.23,141.08,141.08,7100.0
2010-10-06 11:45:00,141.17,141.2,140.51,140.61,15400.0,141.17,141.2,140.51,140.61,15400.0
2010-10-06 11:50:00,140.64,140.83,140.63,140.79,8500.0,140.64,140.83,140.63,140.79,8500.0
2010-10-06 11:55:00,140.87,140.87,140.48,140.48,41100.0,140.87,140.87,140.48,140.48,41100.0
2010-10-06 12:00:00,140.48,140.89,140.4,140.89,28400.0,140.48,140.89,140.4,140.89,28400.0
2010-10-06 12:05:00,140.74,140.9,140.7,140.9,22600.0,140.74,140.9,140.7,140.9,22600.0
2010-10-06 12:10:00,140.9,141.03,140.9,140.99,9300.0,140.9,141.03,140.9,140.99,9300.0
2010-10-06 12:15:00,140.98,141.32,140.96,141.02,24600.0,140.98,141.32,140.96,141.02,24600.0
2010-10-06 12:20:00,141.09,141.32,141.09,141.2,15300.0,141.09,141.32,141.09,141.2,15300.0
2010-10-06 12:25:00,141.22,141.34,141.09,141.17,16000.0,141.22,141.34,141.09,141.17,16000.0
2010-10-06 12:30:00,141.27,141.27,140.89,140.96,8900.0,141.27,141.27,140.89,140.96,8900.0
2010-10-06 12:35:00,140.89,140.89,140.56,140.71,12800.0,140.89,140.89,140.56,140.71,12800.0
2010-10-06 12:40:00,140.65,140.67,140.51,140.51,18300.0,140.65,140.67,140.51,140.51,18300.0
2010-10-06 12:45:00,140.6,140.6,140.4,140.4,35200.0,140.6,140.6,140.4,140.4,35200.0
2010-10-06 12:50:00,140.37,140.42,140.11,140.25,15500.0,140.37,140.42,140.11,140.25,15500.0
2010-10-06 12:55:00,140.21,140.25,139.87,139.87,13800.0,140.21,140.25,139.87,139.87,13800.0
2010-10-06 13:00:00,139.9,139.96,139.6,139.66,22700.0,139.9,139.96,139.6,139.66,22700.0
2010-10-06 13:05:00,139.59,139.72,139.1,139.1,22500.0,139.59,139.72,139.1,139.1,22500.0
2010-10-06 13:10:00,139.1,139.16,138.79,138.92,29800.0,139.1,139.16,138.79,138.92,29800.0
2010-10-06 13:15:00,138.9,139.27,138.9,139.0,19600.0,138.9,139.27,138.9,139.0,19600.0
2010-10-06 13:20:00,139.0,139.14,138.99,138.99,48100.0,139.0,139.14,138.99,138.99,48100.0
2010-10-06 13:25:00,139.03,139.07,138.83,139.06,23000.0,139.03,139.07,138.83,139.06,23000.0
2010-10-06 13:30:00,139.06,139.25,139.03,139.25,15000.0,139.06,139.25,139.03,139.25,15000.0
2010-10-06 13:35:00,139.17,139.34,139.17,139.2,13300.0,139.17,139.34,139.17,139.2,13300.0
2010-10-06 13:40:00,139.14,139.25,139.0,139.1,21000.0,139.14,139.25,139.0,139.1,21000.0
2010-10-06 13:45:00,139.07,139.33,139.06,139.22,41400.0,139.07,139.33,139.06,139.22,41400.0
2010-10-06 13:50:00,139.24,139.35,139.12,139.25,15100.0,139.24,139.35,139.12,139.25,15100.0
2010-10-06 13:55:00,139.25,139.51,139.12,139.4,23400.0,139.25,139.51,139.12,139.4,23400.0
2010-10-06 14:00:00,139.43,139.46,139.25,139.25,9400.0,139.43,139.46,139.25,139.25,9400.0
2010-10-06 14:05:00,139.38,139.38,139.21,139.33,13800.0,139.38,139.38,139.21,139.33,13800.0
2010-10-06 14:10:00,139.27,139.37,139.12,139.26,37000.0,139.27,139.37,139.12,139.26,37000.0
2010-10-06 14:15:00,139.21,139.37,139.18,139.34,17100.0,139.21,139.37,139.18,139.34,17100.0
2010-10-06 14:20:00,139.31,139.4,139.29,139.33,32100.0,139.31,139.4,139.29,139.33,32100.0
2010-10-06 14:25:00,139.29,139.29,139.0,139.03,11800.0,139.29,139.29,139.0,139.03,11800.0
2010-10-06 14:30:00,139.05,139.07,138.83,138.99,26300.0,139.05,139.07,138.83,138.99,26300.0
2010-10-06 14:35:00,138.99,139.37,138.99,139.28,13700.0,138.99,139.37,138.99,139.28,13700.0
2010-10-06 14:40:00,139.28,139.28,138.86,138.86,33100.0,139.28,139.28,138.86,138.86,33100.0
2010-10-06 14:45:00,138.82,138.9,138.51,138.65,17600.0,138.82,138.9,138.51,138.65,17600.0
2010-10-06 14:50:00,138.69,139.03,138.68,139.03,28000.0,138.69,139.03,138.68,139.03,28000.0
2010-10-06 14:55:00,139.05,139.16,138.92,139.03,42100.0,139.05,139.16,138.92,139.03,42100.0
2010-10-06 15:00:00,139.03,139.23,139.03,139.07,21200.0,139.03,139.23,139.03,139.07,21200.0
2010-10-06 15:05:00,139.07,139.41,139.07,139.17,15800.0,139.07,139.41,139.07,139.17,15800.0
2010-10-06 15:10:00,139.16,139.21,139.05,139.16,14400.0,139.16,139.21,139.05,139.16,14400.0
2010-10-06 15:15:00,139.16,139.19,139.0,139.05,9100.0,139.16,139.19,139.0,139.05,9100.0
2010-10-06 15:20:00,138.96,138.96,138.57,138.65,45000.0,138.96,138.96,138.57,138.65,45000.0
2010-10-06 15:25:00,138.66,138.82,138.62,138.8,51500.0,138.66,138.82,138.62,138.8,51500.0
2010-10-06 15:30:00,138.75,138.87,138.56,138.74,52300.0,138.75,138.87,138.56,138.74,52300.0
2010-10-06 15:35:00,138.75,139.0,138.7,139.0,20100.0,138.75,139.0,138.7,139.0,20100.0
2010-10-06 15:40:00,139.0,139.16,138.97,139.0,79700.0,139.0,139.16,138.97,139.0,79700.0
2010-10-06 15:45:00,139.0,139.08,138.74,138.77,37000.0,139.0,139.08,138.74,138.77,37000.0
2010-10-06 15:50:00,138.8,138.85,138.55,138.65,82000.0,138.8,138.85,138.55,138.65,82000.0
2010-10-06 15:55:00,138.65,138.73,138.48,138.62,135000.0,138.65,138.73,138.48,138.62,135000.0
2010-10-07 09:30:00,142.29,143.18,142.0,142.61,136200.0,142.29,143.18,142.0,142.61,136200.0
2010-10-07 09:35:00,142.69,142.76,141.52,141.78,98500.0,142.69,142.76,141.52,141.78,98500.0
2010-10-07 09:40:00,141.68,142.6,141.68,142.39,71400.0,141.68,142.6,141.68,142.39,71400.0
2010-10-07 09:45:00,142.3,142.3,141.6,141.95,57500.0,142.3,142.3,141.6,141.95,57500.0
2010-10-07 09:50:00,141.93,142.1,141.5,141.55,59100.0,141.93,142.1,141.5,141.55,59100.0
2010-10-07 09:55:00,141.65,141.93,141.5,141.55,33200.0,141.65,141.93,141.5,141.55,33200.0
2010-10-07 10:00:00,141.55,141.68,141.0,141.09,35500.0,141.55,141.68,141.0,141.09,35500.0
2010-10-07 10:05:00,141.07,141.87,140.99,141.69,42700.0,141.07,141.87,140.99,141.69,42700.0
2010-10-07 10:10:00,141.57,141.86,141.57,141.65,51100.0,141.57,141.86,141.57,141.65,51100.0
2010-10-07 10:15:00,141.65,141.76,141.13,141.18,24900.0,141.65,141.76,141.13,141.18,24900.0
2010-10-07 10:20:00,141.18,141.18,140.58,140.62,53300.0,141.18,141.18,140.58,140.62,53300.0
2010-10-07 10:25:00,140.56,140.83,140.49,140.83,19800.0,140.56,140.83,140.49,140.83,19800.0
2010-10-07 10:30:00,140.77,140.98,140.66,140.75,38500.0,140.77,140.98,140.66,140.75,38500.0
2010-10-07 10:35:00,140.79,140.9,140.5,140.58,13100.0,140.79,140.9,140.5,140.58,13100.0
2010-10-07 10:40:00,140.56,140.56,139.73,139.73,41200.0,140.56,140.56,139.73,139.73,41200.0
2010-10-07 10:45:00,139.88,139.98,139.6,139.66,39300.0,139.88,139.98,139.6,139.66,39300.0
2010-10-07 10:50:00,139.69,140.39,139.67,140.3,35400.0,139.69,140.39,139.67,140.3,35400.0
2010-10-07 10:55:00,140.25,140.56,140.0,140.18,29900.0,140.25,140.56,140.0,140.18,29900.0
2010-10-07 11:00:00,140.03,140.17,139.6,139.78,19000.0,140.03,140.17,139.6,139.78,19000.0
2010-10-07 11:05:00,139.78,140.17,139.77,140.16,22100.0,139.78,140.17,139.77,140.16,22100.0
2010-10-07 11:10:00,140.23,140.46,140.01,140.4,33100.0,140.23,140.46,140.01,140.4,33100.0
2010-10-07 11:15:00,140.42,140.77,140.33,140.35,15400.0,140.42,140.77,140.33,140.35,15400.0
2010-10-07 11:20:00,140.3,140.66,140.3,140.59,12600.0,140.3,140.66,140.3,140.59,12600.0
2010-10-07 11:25:00,140.62,140.66,140.2,140.2,26000.0,140.62,140.66,140.2,140.2,26000.0
2010-10-07 11:30:00,140.28,140.63,140.27,140.5,10400.0,140.28,140.63,140.27,140.5,10400.0
2010-10-07 11:35:00,140.51,140.85,140.5,140.69,7900.0,140.51,140.85,140.5,140.69,7900.0
2010-10-07 11:40:00,140.72,141.15,140.72,141.09,22600.0,140.72,141.15,140.72,141.09,22600.0
2010-10-07 11:45:00,141.13,141.32,140.5,140.5,35500.0,141.13,141.32,140.5,140.5,35500.0
2010-10-07 11:50:00,140.42,140.76,140.42,140.67,13500.0,140.42,140.76,140.42,140.67,13500.0
2010-10-07 11:55:00,140.63,140.92,140.5,140.92,10200.0,140.63,140.92,140.5,140.92,10200.0
2010-10-07 12:00:00,140.95,140.96,140.61,140.71,13500.0,140.95,140.96,140.61,140.71,13500.0
2010-10-07 12:05:00,140.65,140.65,140.31,140.43,12600.0,140.65,140.65,140.31,140.43,12600.0
2010-10-07 12:10:00,140.4,140.4,140.11,140.24,17800.0,140.4,140.4,140.11,140.24,17800.0
2010-10-07 12:15:00,140.27,140.27,139.9,139.92,13400.0,140.27,140.27,139.9,139.92,13400.0
2010-10-07 12:20:00,139.96,140.11,139.86,139.86,16500.0,139.96,140.11,139.86,139.86,16500.0
2010-10-07 12:25:00,139.88,139.91,139.59,139.76,23600.0,139.88,139.91,139.59,139.76,23600.0
2010-10-07 12:30:00,139.78,139.87,139.5,139.51,16100.0,139.78,139.87,139.5,139.51,16100.0
2010-10-07 12:35:00,139.55,140.18,139.3,140.04,34400.0,139.55,140.18,139.3,140.04,34400.0
2010-10-07 12:40:00,140.05,140.1,139.62,140.1,20100.0,140.05,140.1,139.62,140.1,20100.0
2010-10-07 12:45:00,140.1,140.37,140.1,140.3,8000.0,140.1,140.37,140.1,140.3,8000.0
2010-10-07 12:50:00,140.25,140.57,140.17,140.46,16200.0,140.25,140.57,140.17,140.46,16200.0
2010-10-07 12:55:00,140.46,140.5,140.37,140.45,3900.0,140.46,140.5,140.37,140.45,3900.0
2010-10-07 13:00:00,140.48,140.5,140.36,140.36,3700.0,140.48,140.5,140.36,140.36,3700.0
2010-10-07 13:05:00,140.33,141.07,140.23,141.07,23100.0,140.33,141.07,140.23,141.07,23100.0
2010-10-07 13:10:00,141.1,141.11,140.9,140.94,25200.0,141.1,141.11,140.9,140.94,25200.0
2010-10-07 13:15:00,140.9,140.9,140.63,140.63,4900.0,140.9,140.9,140.63,140.63,4900.0
2010-10-07 13:20:00,140.7,140.8,140.62,140.75,21100.0,140.7,140.8,140.62,140.75,21100.0
2010-10-07 13:25:00,140.75,140.76,140.26,140.4,7800.0,140.75,140.76,140.26,140.4,7800.0
2010-10-07 13:30:00,140.43,140.64,140.42,140.42,11100.0,140.43,140.64,140.42,140.42,11100.0
2010-10-07 13:35:00,140.45,140.45,140.17,140.42,8300.0,140.45,140.45,140.17,140.42,8300.0
2010-10-07 13:40:00,140.42,140.65,140.36,140.6,10100.0,140.42,140.65,140.36,140.6,10100.0
2010-10-07 13:45:00,140.63,140.76,140.54,140.73,6300.0,140.63,140.76,140.54,140.73,6300.0
2010-10-07 13:50:00,140.75,140.8,140.7,140.8,19700.0,140.75,140.8,140.7,140.8,19700.0
2010-10-07 13:55:00,140.81,141.3,140.8,140.93,58400.0,140.81,141.3,140.8,140.93,58400.0
2010-10-07 14:00:00,140.9,141.1,140.67,140.7,50500.0,140.9,141.1,140.67,140.7,50500.0
2010-10-07 14:05:00,140.76,140.78,140.49,140.78,20900.0,140.76,140.78,140.49,140.78,20900.0
2010-10-07 14:10:00,140.77,141.1,140.76,141.04,5200.0,140.77,141.1,140.76,141.04,5200.0
2010-10-07 14:15:00,141.04,141.32,140.99,141.12,27000.0,141.04,141.32,140.99,141.12,27000.0
2010-10-07 14:20:00,141.13,141.25,141.1,141.1,16400.0,141.13,141.25,141.1,141.1,16400.0
2010-10-07 14:25:00,141.03,141.12,140.7,140.7,7100.0,141.03,141.12,140.7,140.7,7100.0
2010-10-07 14:30:00,140.74,140.94,140.6,140.76,11400.0,140.74,140.94,140.6,140.76,11400.0
2010-10-07 14:35:00,140.76,140.94,140.69,140.87,7500.0,140.76,140.94,140.69,140.87,7500.0
2010-10-07 14:40:00,140.88,141.05,140.56,141.04,14100.0,140.88,141.05,140.56,141.04,14100.0
2010-10-07 14:45:00,141.03,141.26,140.82,141.01,12100.0,141.03,141.26,140.82,141.01,12100.0
2010-10-07 14:50:00,141.01,141.02,140.83,140.85,3900.0,141.01,141.02,140.83,140.85,3900.0
2010-10-07 14:55:00,140.85,140.98,140.8,140.98,5200.0,140.85,140.98,140.8,140.98,5200.0
2010-10-07 15:00:00,141.0,141.03,140.71,140.81,10100.0,141.0,141.03,140.71,140.81,10100.0
2010-10-07 15:05:00,140.84,140.93,140.76,140.86,5500.0,140.84,140.93,140.76,140.86,5500.0
2010-10-07 15:10:00,140.8,140.92,140.76,140.9,3400.0,140.8,140.92,140.76,140.9,3400.0
2010-10-07 15:15:00,140.98,141.04,140.8,140.83,22200.0,140.98,141.04,140.8,140.83,22200.0
2010-10-07 15:20:00,140.83,140.96,140.79,140.92,21600.0,140.83,140.96,140.79,140.92,21600.0
2010-10-07 15:25:00,140.92,140.99,140.82,140.93,15300.0,140.92,140.99,140.82,140.93,15300.0
2010-10-07 15:30:00,140.93,140.99,140.79,140.79,15400.0,140.93,140.99,140.79,140.79,15400.0
2010-10-07 15:35:00,140.79,140.96,140.78,140.89,19500.0,140.79,140.96,140.78,140.89,19500.0
2010-10-07 15:40:00,140.94,141.0,140.8,140.98,65100.0,140.94,141.0,140.8,140.98,65100.0
2010-10-07 15:45:00,140.99,141.05,140.72,140.86,41400.0,140.99,141.05,140.72,140.86,41400.0
2010-10-07 15:50:00,140.88,141.06,140.64,140.81,101100.0,140.88,141.06,140.64,140.81,101100.0
2010-10-07 15:55:00,140.77,140.82,140.24,140.5,126400.0,140.77,140.82,140.24,140.5,126400.0
2010-10-08 09:30:00,140.0,140.2,139.45,139.45,34900.0,140.0,140.2,139.45,139.45,34900.0
2010-10-08 09:35:00,139.5,139.5,138.69,139.14,51700.0,139.5,139.5,138.69,139.14,51700.0
2010-10-08 09:40:00,139.16,139.47,139.1,139.24,28300.0,139.16,139.47,139.1,139.24,28300.0
2010-10-08 09:45:00,139.24,139.24,138.26,138.31,51800.0,139.24,139.24,138.26,138.31,51800.0
2010-10-08 09:50:00,138.34,138.44,137.74,137.74,43100.0,138.34,138.44,137.74,137.74,43100.0
2010-10-08 09:55:00,137.8,138.08,137.68,137.98,23100.0,137.8,138.08,137.68,137.98,23100.0
2010-10-08 10:00:00,137.93,138.05,137.8,137.96,22600.0,137.93,138.05,137.8,137.96,22600.0
2010-10-08 10:05:00,138.05,138.42,137.96,138.39,16500.0,138.05,138.42,137.96,138.39,16500.0
2010-10-08 10:10:00,138.4,138.76,138.33,138.4,19600.0,138.4,138.76,138.33,138.4,19600.0
2010-10-08 10:15:00,138.55,138.74,138.23,138.41,15000.0,138.55,138.74,138.23,138.41,15000.0
2010-10-08 10:20:00,138.38,138.44,137.79,137.8,25100.0,138.38,138.44,137.79,137.8,25100.0
2010-10-08 10:25:00,137.78,137.8,137.31,137.41,19400.0,137.78,137.8,137.31,137.41,19400.0
2010-10-08 10:30:00,137.41,137.53,137.1,137.15,23900.0,137.41,137.53,137.1,137.15,23900.0
2010-10-08 10:35:00,137.21,137.23,136.98,137.01,73600.0,137.21,137.23,136.98,137.01,73600.0
2010-10-08 10:40:00,137.05,137.55,137.04,137.5,30600.0,137.05,137.55,137.04,137.5,30600.0
2010-10-08 10:45:00,137.55,137.64,137.32,137.57,19200.0,137.55,137.64,137.32,137.57,19200.0
2010-10-08 10:50:00,137.58,138.0,137.56,137.93,14800.0,137.58,138.0,137.56,137.93,14800.0
2010-10-08 10:55:00,137.93,138.42,137.91,138.39,14000.0,137.93,138.42,137.91,138.39,14000.0
2010-10-08 11:00:00,138.42,138.59,138.4,138.59,15000.0,138.42,138.59,138.4,138.59,15000.0
2010-10-08 11:05:00,138.6,138.68,138.46,138.46,24700.0,138.6,138.68,138.46,138.46,24700.0
2010-10-08 11:10:00,138.45,138.53,138.06,138.13,19000.0,138.45,138.53,138.06,138.13,19000.0
2010-10-08 11:15:00,138.13,138.47,138.03,138.34,30200.0,138.13,138.47,138.03,138.34,30200.0
2010-10-08 11:20:00,138.31,138.49,138.31,138.49,31500.0,138.31,138.49,138.31,138.49,31500.0
2010-10-08 11:25:00,138.49,138.56,138.18,138.2,11400.0,138.49,138.56,138.18,138.2,11400.0
2010-10-08 11:30:00,138.27,138.4,138.19,138.26,25700.0,138.27,138.4,138.19,138.26,25700.0
2010-10-08 11:35:00,138.26,138.3,138.2,138.2,30800.0,138.26,138.3,138.2,138.2,30800.0
2010-10-08 11:40:00,138.26,138.36,138.19,138.21,10200.0,138.26,138.36,138.19,138.21,10200.0
2010-10-08 11:45:00,138.21,138.31,138.14,138.26,7800.0,138.21,138.31,138.14,138.26,7800.0
2010-10-08 11:50:00,138.22,138.22,138.0,138.04,17600.0,138.22,138.22,138.0,138.04,17600.0
2010-10-08 11:55:00,138.01,138.09,138.0,138.03,4900.0,138.01,138.09,138.0,138.03,4900.0
2010-10-08 12:00:00,138.03,138.05,137.86,137.91,21900.0,138.03,138.05,137.86,137.91,21900.0
2010-10-08 12:05:00,137.91,137.98,137.83,137.93,18200.0,137.91,137.98,137.83,137.93,18200.0
2010-10-08 12:10:00,137.92,137.93,137.84,137.93,5400.0,137.92,137.93,137.84,137.93,5400.0
2010-10-08 12:15:00,137.9,137.95,137.82,137.86,14300.0,137.9,137.95,137.82,137.86,14300.0
2010-10-08 12:20:00,137.87,137.94,137.86,137.92,26600.0,137.87,137.94,137.86,137.92,26600.0
2010-10-08 12:25:00,137.95,138.02,137.85,137.94,6700.0,137.95,138.02,137.85,137.94,6700.0
2010-10-08 12:30:00,137.9,137.92,137.42,137.47,45600.0,137.9,137.92,137.42,137.47,45600.0
2010-10-08 12:35:00,137.43,137.43,137.06,137.28,31800.0,137.43,137.43,137.06,137.28,31800.0
2010-10-08 12:40:00,137.36,137.44,137.11,137.33,46400.0,137.36,137.44,137.11,137.33,46400.0
2010-10-08 12:45:00,137.34,137.54,137.28,137.52,13700.0,137.34,137.54,137.28,137.52,13700.0
2010-10-08 12:50:00,137.43,137.43,137.19,137.27,12400.0,137.43,137.43,137.19,137.27,12400.0
2010-10-08 12:55:00,137.3,137.67,137.23,137.67,12900.0,137.3,137.67,137.23,137.67,12900.0
2010-10-08 13:00:00,137.61,137.66,137.48,137.6,8500.0,137.61,137.66,137.48,137.6,8500.0
2010-10-08 13:05:00,137.57,137.6,137.49,137.58,2800.0,137.57,137.6,137.49,137.58,2800.0
2010-10-08 13:10:00,137.58,137.8,137.57,137.8,21000.0,137.58,137.8,137.57,137.8,21000.0
2010-10-08 13:15:00,137.81,137.9,137.77,137.85,24400.0,137.81,137.9,137.77,137.85,24400.0
2010-10-08 13:20:00,137.85,137.89,137.66,137.76,7900.0,137.85,137.89,137.66,137.76,7900.0
2010-10-08 13:25:00,137.79,137.89,137.77,137.77,3600.0,137.79,137.89,137.77,137.77,3600.0
2010-10-08 13:30:00,137.77,137.8,137.68,137.71,9200.0,137.77,137.8,137.68,137.71,9200.0
2010-10-08 13:35:00,137.71,137.77,137.67,137.7,3900.0,137.71,137.77,137.67,137.7,3900.0
2010-10-08 13:40:00,137.69,137.75,137.47,137.47,8300.0,137.69,137.75,137.47,137.47,8300.0
2010-10-08 13:45:00,137.46,137.46,137.37,137.39,6300.0,137.46,137.46,137.37,137.39,6300.0
2010-10-08 13:50:00,137.4,137.46,137.31,137.34,7100.0,137.4,137.46,137.31,137.34,7100.0
2010-10-08 13:55:00,137.34,137.34,137.0,137.06,13100.0,137.34,137.34,137.0,137.06,13100.0
2010-10-08 14:00:00,137.09,137.21,137.0,137.14,55300.0,137.09,137.21,137.0,137.14,55300.0
2010-10-08 14:05:00,137.14,137.23,137.0,137.22,26700.0,137.14,137.23,137.0,137.22,26700.0
2010-10-08 14:10:00,137.22,137.34,137.12,137.13,29500.0,137.22,137.34,137.12,137.13,29500.0
2010-10-08 14:15:00,137.18,137.32,137.13,137.32,5000.0,137.18,137.32,137.13,137.32,5000.0
2010-10-08 14:20:00,137.3,137.58,137.3,137.58,26900.0,137.3,137.58,137.3,137.58,26900.0
2010-10-08 14:25:00,137.5,137.63,137.44,137.63,13300.0,137.5,137.63,137.44,137.63,13300.0
2010-10-08 14:30:00,137.63,137.74,137.63,137.7,6500.0,137.63,137.74,137.63,137.7,6500.0
2010-10-08 14:35:00,137.75,137.83,137.7,137.83,6200.0,137.75,137.83,137.7,137.83,6200.0
2010-10-08 14:40:00,137.82,137.88,137.78,137.85,26900.0,137.82,137.88,137.78,137.85,26900.0
2010-10-08 14:45:00,137.82,137.97,137.82,137.83,11100.0,137.82,137.97,137.82,137.83,11100.0
2010-10-08 14:50:00,137.82,137.82,137.52,137.73,12300.0,137.82,137.82,137.52,137.73,12300.0
2010-10-08 14:55:00,137.7,137.72,137.51,137.62,6600.0,137.7,137.72,137.51,137.62,6600.0
2010-10-08 15:00:00,137.67,137.8,137.56,137.69,11200.0,137.67,137.8,137.56,137.69,11200.0
2010-10-08 15:05:00,137.78,137.88,137.66,137.86,24400.0,137.78,137.88,137.66,137.86,24400.0
2010-10-08 15:10:00,137.83,137.87,137.69,137.71,12300.0,137.83,137.87,137.69,137.71,12300.0
2010-10-08 15:15:00,137.72,137.92,137.69,137.79,15800.0,137.72,137.92,137.69,137.79,15800.0
2010-10-08 15:20:00,137.78,137.79,137.55,137.55,13600.0,137.78,137.79,137.55,137.55,13600.0
2010-10-08 15:25:00,137.55,137.62,137.44,137.49,18600.0,137.55,137.62,137.44,137.49,18600.0
2010-10-08 15:30:00,137.47,137.8,137.38,137.78,25000.0,137.47,137.8,137.38,137.78,25000.0
2010-10-08 15:35:00,137.76,137.9,137.66,137.71,34100.0,137.76,137.9,137.66,137.71,34100.0
2010-10-08 15:40:00,137.72,137.83,137.66,137.7,43200.0,137.72,137.83,137.66,137.7,43200.0
2010-10-08 15:45:00,137.73,137.77,137.31,137.54,51200.0,137.73,137.77,137.31,137.54,51200.0
2010-10-08 15:50:00,137.55,137.75,137.53,137.53,47500.0,137.55,137.75,137.53,137.53,47500.0
2010-10-08 15:55:00,137.53,137.62,137.37,137.62,90400.0,137.53,137.62,137.37,137.62,90400.0
2010-10-11 09:30:00,138.8,138.95,138.03,138.25,39600.0,138.8,138.95,138.03,138.25,39600.0
2010-10-11 09:35:00,138.61,138.68,138.09,138.41,20200.0,138.61,138.68,138.09,138.41,20200.0
2010-10-11 09:40:00,138.36,139.5,138.36,139.43,37400.0,138.36,139.5,138.36,139.43,37400.0
2010-10-11 09:45:00,139.46,139.49,138.82,139.3,31600.0,139.46,139.49,138.82,139.3,31600.0
2010-10-11 09:50:00,139.35,139.45,138.83,139.2,21800.0,139.35,139.45,138.83,139.2,21800.0
2010-10-11 09:55:00,139.19,139.44,138.63,138.67,27600.0,139.19,139.44,138.63,138.67,27600.0
2010-10-11 10:00:00,138.58,138.92,138.4,138.92,39700.0,138.58,138.92,138.4,138.92,39700.0
2010-10-11 10:05:00,138.83,139.15,138.75,139.09,30100.0,138.83,139.15,138.75,139.09,30100.0
2010-10-11 10:10:00,138.94,139.25,138.5,139.06,26500.0,138.94,139.25,138.5,139.06,26500.0
2010-10-11 10:15:00,139.05,139.25,138.51,138.58,27200.0,139.05,139.25,138.51,138.58,27200.0
2010-10-11 10:20:00,138.64,138.69,138.52,138.56,12500.0,138.64,138.69,138.52,138.56,12500.0
2010-10-11 10:25:00,138.62,139.0,138.54,139.0,20100.0,138.62,139.0,138.54,139.0,20100.0
2010-10-11 10:30:00,138.99,139.19,138.91,139.0,17300.0,138.99,139.19,138.91,139.0,17300.0
2010-10-11 10:35:00,139.06,139.14,138.88,139.0,15600.0,139.06,139.14,138.88,139.0,15600.0
2010-10-11 10:40:00,139.0,139.05,138.75,138.77,14700.0,139.0,139.05,138.75,138.77,14700.0
2010-10-11 10:45:00,138.77,138.77,137.82,137.83,52700.0,138.77,138.77,137.82,137.83,52700.0
2010-10-11 10:50:00,137.95,138.15,137.85,138.15,14000.0,137.95,138.15,137.85,138.15,14000.0
2010-10-11 10:55:00,138.15,138.49,138.15,138.47,8900.0,138.15,138.49,138.15,138.47,8900.0
2010-10-11 11:00:00,138.48,138.59,137.91,137.98,10600.0,138.48,138.59,137.91,137.98,10600.0
2010-10-11 11:05:00,137.98,138.09,137.86,138.07,8500.0,137.98,138.09,137.86,138.07,8500.0
2010-10-11 11:10:00,138.07,138.47,137.99,138.22,7000.0,138.07,138.47,137.99,138.22,7000.0
2010-10-11 11:15:00,138.22,138.27,137.85,137.99,11700.0,138.22,138.27,137.85,137.99,11700.0
2010-10-11 11:20:00,137.95,138.3,137.89,138.3,3100.0,137.95,138.3,137.89,138.3,3100.0
2010-10-11 11:25:00,138.33,138.49,138.16,138.22,6900.0,138.33,138.49,138.16,138.22,6900.0
2010-10-11 11:30:00,138.25,138.45,138.21,138.37,5600.0,138.25,138.45,138.21,138.37,5600.0
2010-10-11 11:35:00,138.39,138.95,138.33,138.71,11500.0,138.39,138.95,138.33,138.71,11500.0
2010-10-11 11:40:00,138.66,138.83,138.53,138.68,8600.0,138.66,138.83,138.53,138.68,8600.0
2010-10-11 11:45:00,138.69,138.9,138.66,138.9,5500.0,138.69,138.9,138.66,138.9,5500.0
2010-10-11 11:50:00,138.88,139.05,138.88,139.05,6300.0,138.88,139.05,138.88,139.05,6300.0
2010-10-11 11:55:00,139.01,139.02,138.77,138.98,11000.0,139.01,139.02,138.77,138.98,11000.0
2010-10-11 12:00:00,138.99,138.99,138.72,138.9,6800.0,138.99,138.99,138.72,138.9,6800.0
2010-10-11 12:05:00,138.9,138.9,138.62,138.69,3400.0,138.9,138.9,138.62,138.69,3400.0
2010-10-11 12:10:00,138.65,139.03,138.6,138.94,6200.0,138.65,139.03,138.6,138.94,6200.0
2010-10-11 12:15:00,139.04,139.11,138.92,139.11,10100.0,139.04,139.11,138.92,139.11,10100.0
2010-10-11 12:20:00,139.12,139.3,139.07,139.23,7200.0,139.12,139.3,139.07,139.23,7200.0
2010-10-11 12:25:00,139.23,139.5,139.2,139.48,15300.0,139.23,139.5,139.2,139.48,15300.0
2010-10-11 12:30:00,139.42,139.77,139.42,139.75,46500.0,139.42,139.77,139.42,139.75,46500.0
2010-10-11 12:35:00,139.73,139.76,139.43,139.64,31500.0,139.73,139.76,139.43,139.64,31500.0
2010-10-11 12:40:00,139.58,139.63,139.14,139.24,10000.0,139.58,139.63,139.14,139.24,10000.0
2010-10-11 12:45:00,139.17,139.18,138.82,138.97,33100.0,139.17,139.18,138.82,138.97,33100.0
2010-10-11 12:50:00,138.86,139.16,138.86,139.12,6600.0,138.86,139.16,138.86,139.12,6600.0
2010-10-11 12:55:00,139.21,139.36,139.17,139.36,7500.0,139.21,139.36,139.17,139.36,7500.0
2010-10-11 13:00:00,139.35,139.57,139.29,139.51,8100.0,139.35,139.57,139.29,139.51,8100.0
2010-10-11 13:05:00,139.5,140.36,139.5,140.29,43600.0,139.5,140.36,139.5,140.29,43600.0
2010-10-11 13:10:00,140.23,140.67,140.13,140.39,30300.0,140.23,140.67,140.13,140.39,30300.0
2010-10-11 13:15:00,140.36,140.38,140.12,140.24,11100.0,140.36,140.38,140.12,140.24,11100.0
2010-10-11 13:20:00,140.28,140.75,140.25,140.69,14600.0,140.28,140.75,140.25,140.69,14600.0
2010-10-11 13:25:00,140.71,140.72,140.5,140.66,16000.0,140.71,140.72,140.5,140.66,16000.0
2010-10-11 13:30:00,140.7,140.75,140.42,140.52,11500.0,140.7,140.75,140.42,140.52,11500.0
2010-10-11 13:35:00,140.51,140.75,140.15,140.75,19300.0,140.51,140.75,140.15,140.75,19300.0
2010-10-11 13:40:00,140.74,140.74,140.5,140.5,8100.0,140.74,140.74,140.5,140.5,8100.0
2010-10-11 13:45:00,140.5,140.5,140.01,140.22,17400.0,140.5,140.5,140.01,140.22,17400.0
2010-10-11 13:50:00,140.19,140.27,140.15,140.18,6200.0,140.19,140.27,140.15,140.18,6200.0
2010-10-11 13:55:00,140.13,140.13,139.75,140.02,9400.0,140.13,140.13,139.75,140.02,9400.0
2010-10-11 14:00:00,140.01,140.05,139.38,139.4,18900.0,140.01,140.05,139.38,139.4,18900.0
2010-10-11 14:05:00,139.42,139.96,139.37,139.82,27500.0,139.42,139.96,139.37,139.82,27500.0
2010-10-11 14:10:00,139.79,139.8,139.59,139.75,9200.0,139.79,139.8,139.59,139.75,9200.0
2010-10-11 14:15:00,139.74,140.12,139.72,140.08,16200.0,139.74,140.12,139.72,140.08,16200.0
2010-10-11 14:20:00,140.05,140.12,140.03,140.1,6900.0,140.05,140.12,140.03,140.1,6900.0
2010-10-11 14:25:00,140.09,140.17,140.07,140.11,5800.0,140.09,140.17,140.07,140.11,5800.0
2010-10-11 14:30:00,140.08,140.12,139.95,140.1,6300.0,140.08,140.12,139.95,140.1,6300.0
2010-10-11 14:35:00,140.14,140.21,140.07,140.09,4500.0,140.14,140.21,140.07,140.09,4500.0
2010-10-11 14:40:00,140.13,140.19,140.07,140.08,3200.0,140.13,140.19,140.07,140.08,3200.0
2010-10-11 14:45:00,140.09,140.11,139.91,139.97,5600.0,140.09,140.11,139.91,139.97,5600.0
2010-10-11 14:50:00,139.92,139.92,139.69,139.77,5600.0,139.92,139.92,139.69,139.77,5600.0
2010-10-11 14:55:00,139.67,139.67,139.5,139.57,7500.0,139.67,139.67,139.5,139.57,7500.0
2010-10-11 15:00:00,139.56,139.97,139.53,139.92,10400.0,139.56,139.97,139.53,139.92,10400.0
2010-10-11 15:05:00,139.92,140.05,139.83,139.83,16500.0,139.92,140.05,139.83,139.83,16500.0
2010-10-11 15:10:00,139.84,139.9,139.42,139.56,35200.0,139.84,139.9,139.42,139.56,35200.0
2010-10-11 15:15:00,139.5,140.0,139.49,139.62,37900.0,139.5,140.0,139.49,139.62,37900.0
2010-10-11 15:20:00,139.62,139.77,139.61,139.72,16100.0,139.62,139.77,139.61,139.72,16100.0
2010-10-11 15:25:00,139.69,139.73,139.48,139.56,24400.0,139.69,139.73,139.48,139.56,24400.0
2010-10-11 15:30:00,139.56,139.7,139.5,139.53,22800.0,139.56,139.7,139.5,139.53,22800.0
2010-10-11 15:35:00,139.51,139.65,139.4,139.5,32300.0,139.51,139.65,139.4,139.5,32300.0
2010-10-11 15:40:00,139.5,139.61,139.41,139.58,20800.0,139.5,139.61,139.41,139.58,20800.0
2010-10-11 15:45:00,139.58,139.72,139.52,139.68,26800.0,139.58,139.72,139.52,139.68,26800.0
2010-10-11 15:50:00,139.71,139.74,139.46,139.5,42600.0,139.71,139.74,139.46,139.5,42600.0
2010-10-11 15:55:00,139.52,139.66,139.38,139.5,52300.0,139.52,139.66,139.38,139.5,52300.0
2010-10-12 09:30:00,138.41,138.43,137.75,137.75,33500.0,138.41,138.43,137.75,137.75,33500.0
2010-10-12 09:35:00,137.75,137.75,137.2,137.2,62900.0,137.75,137.75,137.2,137.2,62900.0
2010-10-12 09:40:00,137.2,137.47,137.05,137.3,48200.0,137.2,137.47,137.05,137.3,48200.0
2010-10-12 09:45:00,137.3,137.61,137.16,137.32,36700.0,137.3,137.61,137.16,137.32,36700.0
2010-10-12 09:50:00,137.28,137.57,137.14,137.37,38600.0,137.28,137.57,137.14,137.37,38600.0
2010-10-12 09:55:00,137.44,137.57,137.1,137.31,20600.0,137.44,137.57,137.1,137.31,20600.0
2010-10-12 10:00:00,137.31,137.77,137.2,137.77,27600.0,137.31,137.77,137.2,137.77,27600.0
2010-10-12 10:05:00,137.79,138.1,137.64,137.82,35200.0,137.79,138.1,137.64,137.82,35200.0
2010-10-12 10:10:00,137.82,138.1,137.68,138.1,20300.0,137.82,138.1,137.68,138.1,20300.0
2010-10-12 10:15:00,138.1,138.5,137.58,137.64,59100.0,138.1,138.5,137.58,137.64,59100.0
2010-10-12 10:20:00,137.64,137.75,137.33,137.71,27100.0,137.64,137.75,137.33,137.71,27100.0
2010-10-12 10:25:00,137.78,137.78,137.4,137.55,15800.0,137.78,137.78,137.4,137.55,15800.0
2010-10-12 10:30:00,137.5,137.51,137.11,137.12,29600.0,137.5,137.51,137.11,137.12,29600.0
2010-10-12 10:35:00,137.11,137.45,137.11,137.37,9600.0,137.11,137.45,137.11,137.37,9600.0
2010-10-12 10:40:00,137.39,137.77,137.31,137.67,15700.0,137.39,137.77,137.31,137.67,15700.0
2010-10-12 10:45:00,137.74,138.15,137.68,138.03,20900.0,137.74,138.15,137.68,138.03,20900.0
2010-10-12 10:50:00,138.01,138.15,138.01,138.13,17700.0,138.01,138.15,138.01,138.13,17700.0
2010-10-12 10:55:00,138.15,138.88,138.15,138.78,36700.0,138.15,138.88,138.15,138.78,36700.0
2010-10-12 11:00:00,138.7,138.9,138.61,138.7,19600.0,138.7,138.9,138.61,138.7,19600.0
2010-10-12 11:05:00,138.62,138.75,138.47,138.52,14600.0,138.62,138.75,138.47,138.52,14600.0
2010-10-12 11:10:00,138.44,138.55,138.04,138.28,13700.0,138.44,138.55,138.04,138.28,13700.0
2010-10-12 11:15:00,138.22,138.38,137.96,138.0,8200.0,138.22,138.38,137.96,138.0,8200.0
2010-10-12 11:20:00,137.96,138.17,137.96,138.0,5400.0,137.96,138.17,137.96,138.0,5400.0
2010-10-12 11:25:00,138.01,138.19,137.93,137.99,17500.0,138.01,138.19,137.93,137.99,17500.0
2010-10-12 11:30:00,138.05,138.1,137.76,137.86,8600.0,138.05,138.1,137.76,137.86,8600.0
2010-10-12 11:35:00,137.88,138.2,137.88,138.13,3600.0,137.88,138.2,137.88,138.13,3600.0
2010-10-12 11:40:00,138.09,138.09,137.91,138.01,3200.0,138.09,138.09,137.91,138.01,3200.0
2010-10-12 11:45:00,137.93,137.97,137.7,137.7,4300.0,137.93,137.97,137.7,137.7,4300.0
2010-10-12 11:50:00,137.75,137.85,137.75,137.8,5500.0,137.75,137.85,137.75,137.8,5500.0
2010-10-12 11:55:00,137.8,137.85,137.7,137.8,7000.0,137.8,137.85,137.7,137.8,7000.0
2010-10-12 12:00:00,137.86,137.9,137.72,137.9,5400.0,137.86,137.9,137.72,137.9,5400.0
2010-10-12 12:05:00,137.86,138.1,137.83,137.98,20500.0,137.86,138.1,137.83,137.98,20500.0
2010-10-12 12:10:00,137.93,138.05,137.81,138.03,6100.0,137.93,138.05,137.81,138.03,6100.0
2010-10-12 12:15:00,137.98,138.06,137.92,137.99,5600.0,137.98,138.06,137.92,137.99,5600.0
2010-10-12 12:20:00,137.98,138.1,137.94,137.97,3800.0,137.98,138.1,137.94,137.97,3800.0
2010-10-12 12:25:00,138.0,138.0,137.86,137.86,1900.0,138.0,138.0,137.86,137.86,1900.0
2010-10-12 12:30:00,137.8,137.88,137.75,137.78,2200.0,137.8,137.88,137.75,137.78,2200.0
2010-10-12 12:35:00,137.82,137.96,137.82,137.9,5100.0,137.82,137.96,137.82,137.9,5100.0
2010-10-12 12:40:00,137.9,138.07,137.9,138.03,5500.0,137.9,138.07,137.9,138.03,5500.0
2010-10-12 12:45:00,138.03,138.03,137.92,137.92,3700.0,138.03,138.03,137.92,137.92,3700.0
2010-10-12 12:50:00,137.94,137.98,137.9,137.94,1600.0,137.94,137.98,137.9,137.94,1600.0
2010-10-12 12:55:00,138.0,138.0,137.85,137.85,3900.0,138.0,138.0,137.85,137.85,3900.0
2010-10-12 13:00:00,137.81,138.0,137.81,137.95,4400.0,137.81,138.0,137.81,137.95,4400.0
2010-10-12 13:05:00,137.99,138.0,137.91,138.0,2800.0,137.99,138.0,137.91,138.0,2800.0
2010-10-12 13:10:00,137.94,137.97,137.86,137.92,3000.0,137.94,137.97,137.86,137.92,3000.0
2010-10-12 13:15:00,137.92,137.93,137.76,137.76,8200.0,137.92,137.93,137.76,137.76,8200.0
2010-10-12 13:20:00,137.79,137.79,137.5,137.51,14200.0,137.79,137.79,137.5,137.51,14200.0
2010-10-12 13:25:00,137.51,137.54,137.45,137.48,12300.0,137.51,137.54,137.45,137.48,12300.0
2010-10-12 13:30:00,137.48,137.5,137.27,137.27,17300.0,137.48,137.5,137.27,137.27,17300.0
2010-10-12 13:35:00,137.28,137.32,136.81,136.92,44300.0,137.28,137.32,136.81,136.92,44300.0
2010-10-12 13:40:00,136.92,136.93,136.56,136.87,32000.0,136.92,136.93,136.56,136.87,32000.0
2010-10-12 13:45:00,136.79,136.92,136.79,136.79,23900.0,136.79,136.92,136.79,136.79,23900.0
2010-10-12 13:50:00,136.79,136.86,136.6,136.6,20500.0,136.79,136.86,136.6,136.6,20500.0
2010-10-12 13:55:00,136.6,136.61,136.42,136.57,45400.0,136.6,136.61,136.42,136.57,45400.0
2010-10-12 14:00:00,136.51,136.94,136.2,136.62,32600.0,136.51,136.94,136.2,136.62,32600.0
2010-10-12 14:05:00,136.6,136.94,136.6,136.87,12300.0,136.6,136.94,136.6,136.87,12300.0
2010-10-12 14:10:00,136.87,137.35,136.84,137.0,42500.0,136.87,137.35,136.84,137.0,42500.0
2010-10-12 14:15:00,137.09,137.26,136.78,136.87,20200.0,137.09,137.26,136.78,136.87,20200.0
2010-10-12 14:20:00,136.83,136.87,136.34,136.38,22600.0,136.83,136.87,136.34,136.38,22600.0
2010-10-12 14:25:00,136.32,136.61,136.32,136.51,20200.0,136.32,136.61,136.32,136.51,20200.0
2010-10-12 14:30:00,136.4,136.62,136.22,136.42,25700.0,136.4,136.62,136.22,136.42,25700.0
2010-10-12 14:35:00,136.37,136.61,136.22,136.22,11600.0,136.37,136.61,136.22,136.22,11600.0
2010-10-12 14:40:00,136.24,136.62,136.22,136.55,16200.0,136.24,136.62,136.22,136.55,16200.0
2010-10-12 14:45:00,136.62,136.79,136.47,136.53,16500.0,136.62,136.79,136.47,136.53,16500.0
2010-10-12 14:50:00,136.52,136.74,136.51,136.7,11500.0,136.52,136.74,136.51,136.7,11500.0
2010-10-12 14:55:00,136.58,136.86,136.5,136.8,30200.0,136.58,136.86,136.5,136.8,30200.0
2010-10-12 15:00:00,136.65,136.9,136.56,136.8,11900.0,136.65,136.9,136.56,136.8,11900.0
2010-10-12 15:05:00,136.82,137.05,136.82,136.98,8900.0,136.82,137.05,136.82,136.98,8900.0
2010-10-12 15:10:00,136.96,137.18,136.96,137.12,8400.0,136.96,137.18,136.96,137.12,8400.0
2010-10-12 15:15:00,137.12,137.24,137.03,137.13,18200.0,137.12,137.24,137.03,137.13,18200.0
2010-10-12 15:20:00,137.12,137.33,137.07,137.23,20700.0,137.12,137.33,137.07,137.23,20700.0
2010-10-12 15:25:00,137.25,137.3,137.1,137.28,22300.0,137.25,137.3,137.1,137.28,22300.0
2010-10-12 15:30:00,137.26,137.27,136.95,136.98,34300.0,137.26,137.27,136.95,136.98,34300.0
2010-10-12 15:35:00,137.02,137.19,136.98,137.17,22900.0,137.02,137.19,136.98,137.17,22900.0
2010-10-12 15:40:00,137.15,137.33,137.09,137.25,59800.0,137.15,137.33,137.09,137.25,59800.0
2010-10-12 15:45:00,137.24,137.29,137.1,137.18,35500.0,137.24,137.29,137.1,137.18,35500.0
2010-10-12 15:50:00,137.18,137.22,136.9,136.97,49700.0,137.18,137.22,136.9,136.97,49700.0
2010-10-12 15:55:00,136.97,137.0,136.8,137.0,61600.0,136.97,137.0,136.8,137.0,61600.0
2010-10-13 09:30:00,137.65,137.99,137.31,137.67,57900.0,137.65,137.99,137.31,137.67,57900.0
2010-10-13 09:35:00,137.66,138.38,137.63,137.97,44700.0,137.66,138.38,137.63,137.97,44700.0
2010-10-13 09:40:00,137.88,138.15,137.68,137.85,48700.0,137.88,138.15,137.68,137.85,48700.0
2010-10-13 09:45:00,137.95,138.32,137.88,138.21,27500.0,137.95,138.32,137.88,138.21,27500.0
2010-10-13 09:50:00,138.23,138.23,137.51,137.75,44800.0,138.23,138.23,137.51,137.75,44800.0
2010-10-13 09:55:00,137.71,137.8,137.41,137.44,21200.0,137.71,137.8,137.41,137.44,21200.0
2010-10-13 10:00:00,137.52,137.53,137.21,137.43,27300.0,137.52,137.53,137.21,137.43,27300.0
2010-10-13 10:05:00,137.43,137.45,137.15,137.4,16300.0,137.43,137.45,137.15,137.4,16300.0
2010-10-13 10:10:00,137.33,137.51,137.33,137.34,12000.0,137.33,137.51,137.33,137.34,12000.0
2010-10-13 10:15:00,137.33,137.49,137.31,137.42,11000.0,137.33,137.49,137.31,137.42,11000.0
2010-10-13 10:20:00,137.42,137.42,137.23,137.39,11900.0,137.42,137.42,137.23,137.39,11900.0
2010-10-13 10:25:00,137.38,137.47,137.3,137.38,12500.0,137.38,137.47,137.3,137.38,12500.0
2010-10-13 10:30:00,137.47,137.47,137.09,137.22,7100.0,137.47,137.47,137.09,137.22,7100.0
2010-10-13 10:35:00,137.21,137.37,137.21,137.37,4900.0,137.21,137.37,137.21,137.37,4900.0
2010-10-13 10:40:00,137.37,137.4,137.19,137.3,13200.0,137.37,137.4,137.19,137.3,13200.0
2010-10-13 10:45:00,137.31,137.31,136.82,136.89,36800.0,137.31,137.31,136.82,136.89,36800.0
2010-10-13 10:50:00,136.87,137.0,136.87,136.9,18500.0,136.87,137.0,136.87,136.9,18500.0
2010-10-13 10:55:00,136.96,136.97,136.5,136.66,24100.0,136.96,136.97,136.5,136.66,24100.0
2010-10-13 11:00:00,136.66,136.89,136.62,136.85,23600.0,136.66,136.89,136.62,136.85,23600.0
2010-10-13 11:05:00,136.85,137.0,136.6,136.65,85400.0,136.85,137.0,136.6,136.65,85400.0
2010-10-13 11:10:00,136.71,136.9,136.51,136.8,25400.0,136.71,136.9,136.51,136.8,25400.0
2010-10-13 11:15:00,136.84,137.0,136.84,136.91,15600.0,136.84,137.0,136.84,136.91,15600.0
2010-10-13 11:20:00,136.94,137.29,136.9,137.25,36200.0,136.94,137.29,136.9,137.25,36200.0
2010-10-13 11:25:00,137.25,137.25,136.72,136.82,65100.0,137.25,137.25,136.72,136.82,65100.0
2010-10-13 11:30:00,136.81,136.83,136.6,136.61,20000.0,136.81,136.83,136.6,136.61,20000.0
2010-10-13 11:35:00,136.65,136.83,136.63,136.63,8600.0,136.65,136.83,136.63,136.63,8600.0
2010-10-13 11:40:00,136.69,136.7,136.5,136.5,13700.0,136.69,136.7,136.5,136.5,13700.0
2010-10-13 11:45:00,136.57,136.71,136.57,136.66,7800.0,136.57,136.71,136.57,136.66,7800.0
2010-10-13 11:50:00,136.76,136.83,136.66,136.76,7500.0,136.76,136.83,136.66,136.76,7500.0
2010-10-13 11:55:00,136.77,136.82,136.63,136.74,6900.0,136.77,136.82,136.63,136.74,6900.0
2010-10-13 12:00:00,136.75,136.92,136.71,136.82,11900.0,136.75,136.92,136.71,136.82,11900.0
2010-10-13 12:05:00,136.84,137.0,136.82,136.92,7900.0,136.84,137.0,136.82,136.92,7900.0
2010-10-13 12:10:00,136.89,137.0,136.83,137.0,15800.0,136.89,137.0,136.83,137.0,15800.0
2010-10-13 12:15:00,137.0,137.04,136.93,137.0,13100.0,137.0,137.04,136.93,137.0,13100.0
2010-10-13 12:20:00,137.04,137.17,136.95,137.12,25000.0,137.04,137.17,136.95,137.12,25000.0
2010-10-13 12:25:00,137.12,137.3,137.12,137.3,12000.0,137.12,137.3,137.12,137.3,12000.0
2010-10-13 12:30:00,137.35,137.35,137.15,137.15,6600.0,137.35,137.35,137.15,137.15,6600.0
2010-10-13 12:35:00,137.18,137.18,137.04,137.08,5900.0,137.18,137.18,137.04,137.08,5900.0
2010-10-13 12:40:00,137.1,137.11,136.9,136.93,8700.0,137.1,137.11,136.9,136.93,8700.0
2010-10-13 12:45:00,136.89,136.92,136.55,136.84,34800.0,136.89,136.92,136.55,136.84,34800.0
2010-10-13 12:50:00,136.87,136.94,136.76,136.86,8300.0,136.87,136.94,136.76,136.86,8300.0
2010-10-13 12:55:00,136.84,136.93,136.79,136.89,6900.0,136.84,136.93,136.79,136.89,6900.0
2010-10-13 13:00:00,136.86,136.9,136.84,136.9,6400.0,136.86,136.9,136.84,136.9,6400.0
2010-10-13 13:05:00,136.9,137.0,136.84,136.84,6600.0,136.9,137.0,136.84,136.84,6600.0
2010-10-13 13:10:00,136.85,136.85,136.76,136.83,9100.0,136.85,136.85,136.76,136.83,9100.0
2010-10-13 13:15:00,136.85,137.01,136.83,136.96,16000.0,136.85,137.01,136.83,136.96,16000.0
2010-10-13 13:20:00,136.98,137.06,136.81,136.99,15000.0,136.98,137.06,136.81,136.99,15000.0
2010-10-13 13:25:00,137.03,137.25,137.01,137.02,15000.0,137.03,137.25,137.01,137.02,15000.0
2010-10-13 13:30:00,137.01,137.17,136.87,137.0,24900.0,137.01,137.17,136.87,137.0,24900.0
2010-10-13 13:35:00,137.0,137.09,136.85,137.02,6200.0,137.0,137.09,136.85,137.02,6200.0
2010-10-13 13:40:00,137.04,137.05,136.89,137.05,6900.0,137.04,137.05,136.89,137.05,6900.0
2010-10-13 13:45:00,137.0,137.0,136.9,136.99,11100.0,137.0,137.0,136.9,136.99,11100.0
2010-10-13 13:50:00,136.99,137.08,136.95,137.01,14100.0,136.99,137.08,136.95,137.01,14100.0
2010-10-13 13:55:00,137.08,137.34,136.97,137.28,45100.0,137.08,137.34,136.97,137.28,45100.0
2010-10-13 14:00:00,137.26,137.32,136.93,136.93,12800.0,137.26,137.32,136.93,136.93,12800.0
2010-10-13 14:05:00,137.0,137.0,136.84,136.91,12500.0,137.0,137.0,136.84,136.91,12500.0
2010-10-13 14:10:00,136.91,137.2,136.9,137.04,12500.0,136.91,137.2,136.9,137.04,12500.0
2010-10-13 14:15:00,137.01,137.18,136.96,137.15,40300.0,137.01,137.18,136.96,137.15,40300.0
2010-10-13 14:20:00,137.15,137.39,137.11,137.3,12000.0,137.15,137.39,137.11,137.3,12000.0
2010-10-13 14:25:00,137.31,137.43,137.25,137.35,8000.0,137.31,137.43,137.25,137.35,8000.0
2010-10-13 14:30:00,137.46,137.57,137.13,137.54,42400.0,137.46,137.57,137.13,137.54,42400.0
2010-10-13 14:35:00,137.54,137.58,137.23,137.25,14800.0,137.54,137.58,137.23,137.25,14800.0
2010-10-13 14:40:00,137.28,137.52,137.22,137.4,23900.0,137.28,137.52,137.22,137.4,23900.0
2010-10-13 14:45:00,137.36,137.41,137.2,137.21,17000.0,137.36,137.41,137.2,137.21,17000.0
2010-10-13 14:50:00,137.24,137.36,137.02,137.02,43400.0,137.24,137.36,137.02,137.02,43400.0
2010-10-13 14:55:00,137.07,137.16,136.9,137.07,16700.0,137.07,137.16,136.9,137.07,16700.0
2010-10-13 15:00:00,137.1,137.27,136.95,137.01,21900.0,137.1,137.27,136.95,137.01,21900.0
2010-10-13 15:05:00,137.04,137.29,137.04,137.23,6800.0,137.04,137.29,137.04,137.23,6800.0
2010-10-13 15:10:00,137.26,137.37,137.07,137.07,17000.0,137.26,137.37,137.07,137.07,17000.0
2010-10-13 15:15:00,137.07,137.13,136.94,137.13,9700.0,137.07,137.13,136.94,137.13,9700.0
2010-10-13 15:20:00,137.13,137.14,136.96,137.14,15500.0,137.13,137.14,136.96,137.14,15500.0
2010-10-13 15:25:00,137.08,137.1,136.68,136.73,12000.0,137.08,137.1,136.68,136.73,12000.0
2010-10-13 15:30:00,136.73,137.15,136.7,137.09,25600.0,136.73,137.15,136.7,137.09,25600.0
2010-10-13 15:35:00,137.11,137.19,137.05,137.12,39400.0,137.11,137.19,137.05,137.12,39400.0
2010-10-13 15:40:00,137.13,137.2,137.01,137.05,17400.0,137.13,137.2,137.01,137.05,17400.0
2010-10-13 15:45:00,137.01,137.08,136.85,136.85,35300.0,137.01,137.08,136.85,136.85,35300.0
2010-10-13 15:50:00,136.91,136.98,136.74,136.81,29600.0,136.91,136.98,136.74,136.81,29600.0
2010-10-13 15:55:00,136.79,136.93,136.55,136.93,46200.0,136.79,136.93,136.55,136.93,46200.0
2010-10-14 09:30:00,138.95,139.86,138.25,139.63,87800.0,138.95,139.86,138.25,139.63,87800.0
2010-10-14 09:35:00,139.56,140.8,139.3,140.52,160400.0,139.56,140.8,139.3,140.52,160400.0
2010-10-14 09:40:00,140.5,141.38,139.8,141.37,128200.0,140.5,141.38,139.8,141.37,128200.0
2010-10-14 09:45:00,141.3,141.76,141.1,141.57,95600.0,141.3,141.76,141.1,141.57,95600.0
2010-10-14 09:50:00,141.55,141.7,141.3,141.58,67200.0,141.55,141.7,141.3,141.58,67200.0
2010-10-14 09:55:00,141.56,141.63,141.25,141.49,61000.0,141.56,141.63,141.25,141.49,61000.0
2010-10-14 10:00:00,141.56,143.2,141.49,142.6,200600.0,141.56,143.2,141.49,142.6,200600.0
2010-10-14 10:05:00,142.67,143.14,142.54,142.57,97700.0,142.67,143.14,142.54,142.57,97700.0
2010-10-14 10:10:00,142.61,142.78,142.3,142.3,67700.0,142.61,142.78,142.3,142.3,67700.0
2010-10-14 10:15:00,142.36,143.32,142.22,143.27,100700.0,142.36,143.32,142.22,143.27,100700.0
2010-10-14 10:20:00,143.26,144.9,143.1,144.85,150700.0,143.26,144.9,143.1,144.85,150700.0
2010-10-14 10:25:00,144.77,144.85,143.76,144.04,81100.0,144.77,144.85,143.76,144.04,81100.0
2010-10-14 10:30:00,144.04,144.26,143.7,143.75,49600.0,144.04,144.26,143.7,143.75,49600.0
2010-10-14 10:35:00,143.71,144.0,142.72,143.14,101300.0,143.71,144.0,142.72,143.14,101300.0
2010-10-14 10:40:00,143.12,143.29,142.62,143.29,40100.0,143.12,143.29,142.62,143.29,40100.0
2010-10-14 10:45:00,143.32,144.0,143.27,144.0,31800.0,143.32,144.0,143.27,144.0,31800.0
2010-10-14 10:50:00,144.0,144.11,143.52,143.58,30000.0,144.0,144.11,143.52,143.58,30000.0
2010-10-14 10:55:00,143.65,143.78,143.42,143.63,12400.0,143.65,143.78,143.42,143.63,12400.0
2010-10-14 11:00:00,143.64,143.96,143.47,143.78,19200.0,143.64,143.96,143.47,143.78,19200.0
2010-10-14 11:05:00,143.92,144.58,143.71,144.58,38100.0,143.92,144.58,143.71,144.58,38100.0
2010-10-14 11:10:00,144.59,145.46,144.5,145.45,98000.0,144.59,145.46,144.5,145.45,98000.0
2010-10-14 11:15:00,145.48,145.56,144.11,144.24,66300.0,145.48,145.56,144.11,144.24,66300.0
2010-10-14 11:20:00,144.23,144.62,144.09,144.24,35200.0,144.23,144.62,144.09,144.24,35200.0
2010-10-14 11:25:00,144.24,144.34,143.76,143.94,38200.0,144.24,144.34,143.76,143.94,38200.0
2010-10-14 11:30:00,144.04,144.09,143.08,143.45,47500.0,144.04,144.09,143.08,143.45,47500.0
2010-10-14 11:35:00,143.38,143.7,143.35,143.56,22500.0,143.38,143.7,143.35,143.56,22500.0
2010-10-14 11:40:00,143.45,143.54,142.82,142.87,32500.0,143.45,143.54,142.82,142.87,32500.0
2010-10-14 11:45:00,142.81,143.0,142.51,142.53,41900.0,142.81,143.0,142.51,142.53,41900.0
2010-10-14 11:50:00,142.57,142.8,142.5,142.65,57400.0,142.57,142.8,142.5,142.65,57400.0
2010-10-14 11:55:00,142.64,142.71,142.24,142.61,83800.0,142.64,142.71,142.24,142.61,83800.0
2010-10-14 12:00:00,142.62,142.83,142.49,142.83,45900.0,142.62,142.83,142.49,142.83,45900.0
2010-10-14 12:05:00,142.82,142.89,142.5,142.67,27200.0,142.82,142.89,142.5,142.67,27200.0
2010-10-14 12:10:00,142.7,142.96,142.62,142.85,49000.0,142.7,142.96,142.62,142.85,49000.0
2010-10-14 12:15:00,142.8,143.25,142.74,143.2,26100.0,142.8,143.25,142.74,143.2,26100.0
2010-10-14 12:20:00,143.2,143.37,143.12,143.26,38500.0,143.2,143.37,143.12,143.26,38500.0
2010-10-14 12:25:00,143.35,143.7,143.16,143.34,45800.0,143.35,143.7,143.16,143.34,45800.0
2010-10-14 12:30:00,143.34,143.47,142.8,142.97,27300.0,143.34,143.47,142.8,142.97,27300.0
2010-10-14 12:35:00,142.99,143.38,142.87,143.21,23800.0,142.99,143.38,142.87,143.21,23800.0
2010-10-14 12:40:00,143.19,143.5,143.02,143.4,16600.0,143.19,143.5,143.02,143.4,16600.0
2010-10-14 12:45:00,143.4,143.8,143.4,143.59,32100.0,143.4,143.8,143.4,143.59,32100.0
2010-10-14 12:50:00,143.6,144.0,143.57,143.73,21500.0,143.6,144.0,143.57,143.73,21500.0
2010-10-14 12:55:00,143.77,143.93,143.63,143.81,11000.0,143.77,143.93,143.63,143.81,11000.0
2010-10-14 13:00:00,143.82,144.04,143.56,143.91,21800.0,143.82,144.04,143.56,143.91,21800.0
2010-10-14 13:05:00,143.89,143.96,143.2,143.22,32200.0,143.89,143.96,143.2,143.22,32200.0
2010-10-14 13:10:00,143.23,143.29,142.84,142.96,23400.0,143.23,143.29,142.84,142.96,23400.0
2010-10-14 13:15:00,142.96,143.14,142.89,142.9,14300.0,142.96,143.14,142.89,142.9,14300.0
2010-10-14 13:20:00,142.9,142.94,142.68,142.92,9600.0,142.9,142.94,142.68,142.92,9600.0
2010-10-14 13:25:00,142.94,143.39,142.94,143.38,26500.0,142.94,143.39,142.94,143.38,26500.0
2010-10-14 13:30:00,143.35,143.39,143.2,143.35,10900.0,143.35,143.39,143.2,143.35,10900.0
2010-10-14 13:35:00,143.34,143.54,143.31,143.53,9800.0,143.34,143.54,143.31,143.53,9800.0
2010-10-14 13:40:00,143.51,143.53,143.11,143.12,11100.0,143.51,143.53,143.11,143.12,11100.0
2010-10-14 13:45:00,143.11,143.33,143.11,143.33,10800.0,143.11,143.33,143.11,143.33,10800.0
2010-10-14 13:50:00,143.19,143.25,143.07,143.25,6000.0,143.19,143.25,143.07,143.25,6000.0
2010-10-14 13:55:00,143.31,143.33,143.04,143.1,11100.0,143.31,143.33,143.04,143.1,11100.0
2010-10-14 14:00:00,143.17,143.17,142.7,142.75,11100.0,143.17,143.17,142.7,142.75,11100.0
2010-10-14 14:05:00,142.77,142.78,142.15,142.31,29000.0,142.77,142.78,142.15,142.31,29000.0
2010-10-14 14:10:00,142.24,142.63,142.17,142.27,14200.0,142.24,142.63,142.17,142.27,14200.0
2010-10-14 14:15:00,142.3,142.59,142.3,142.52,10800.0,142.3,142.59,142.3,142.52,10800.0
2010-10-14 14:20:00,142.52,142.72,142.47,142.63,11700.0,142.52,142.72,142.47,142.63,11700.0
2010-10-14 14:25:00,142.62,142.81,142.62,142.63,8800.0,142.62,142.81,142.62,142.63,8800.0
2010-10-14 14:30:00,142.61,142.65,142.5,142.6,12100.0,142.61,142.65,142.5,142.6,12100.0
2010-10-14 14:35:00,142.55,142.81,142.52,142.65,7600.0,142.55,142.81,142.52,142.65,7600.0
2010-10-14 14:40:00,142.59,142.71,142.4,142.7,7200.0,142.59,142.71,142.4,142.7,7200.0
2010-10-14 14:45:00,142.63,142.63,142.29,142.43,11900.0,142.63,142.63,142.29,142.43,11900.0
2010-10-14 14:50:00,142.42,142.59,142.32,142.45,6200.0,142.42,142.59,142.32,142.45,6200.0
2010-10-14 14:55:00,142.36,142.47,142.2,142.3,14600.0,142.36,142.47,142.2,142.3,14600.0
2010-10-14 15:00:00,142.24,142.26,141.83,141.83,37100.0,142.24,142.26,141.83,141.83,37100.0
2010-10-14 15:05:00,141.91,141.99,141.55,141.69,27100.0,141.91,141.99,141.55,141.69,27100.0
2010-10-14 15:10:00,141.78,141.85,141.57,141.77,13500.0,141.78,141.85,141.57,141.77,13500.0
2010-10-14 15:15:00,141.82,142.18,141.82,142.12,18000.0,141.82,142.18,141.82,142.12,18000.0
2010-10-14 15:20:00,142.04,142.47,142.03,142.42,14800.0,142.04,142.47,142.03,142.42,14800.0
2010-10-14 15:25:00,142.39,142.49,142.12,142.22,12300.0,142.39,142.49,142.12,142.22,12300.0
2010-10-14 15:30:00,142.23,142.42,142.08,142.23,22300.0,142.23,142.42,142.08,142.23,22300.0
2010-10-14 15:35:00,142.18,142.38,142.12,142.2,31900.0,142.18,142.38,142.12,142.2,31900.0
2010-10-14 15:40:00,142.23,142.29,142.02,142.02,23300.0,142.23,142.29,142.02,142.02,23300.0
2010-10-14 15:45:00,142.04,142.31,142.04,142.21,34000.0,142.04,142.31,142.04,142.21,34000.0
2010-10-14 15:50:00,142.21,142.5,142.13,142.5,43100.0,142.21,142.5,142.13,142.5,43100.0
2010-10-14 15:55:00,142.45,142.63,142.27,142.33,112700.0,142.45,142.63,142.27,142.33,112700.0
2010-10-15 09:30:00,143.43,143.47,142.75,142.85,114900.0,143.43,143.47,142.75,142.85,114900.0
2010-10-15 09:35:00,142.93,143.0,141.24,141.44,61300.0,142.93,143.0,141.24,141.44,61300.0
2010-10-15 09:40:00,141.39,141.42,141.0,141.02,35600.0,141.39,141.42,141.0,141.02,35600.0
2010-10-15 09:45:00,141.05,141.43,141.0,141.41,27900.0,141.05,141.43,141.0,141.41,27900.0
2010-10-15 09:50:00,141.31,141.97,141.11,141.5,23600.0,141.31,141.97,141.11,141.5,23600.0
2010-10-15 09:55:00,141.5,142.3,141.2,141.59,22600.0,141.5,142.3,141.2,141.59,22600.0
2010-10-15 10:00:00,141.55,141.61,141.0,141.17,32600.0,141.55,141.61,141.0,141.17,32600.0
2010-10-15 10:05:00,141.05,141.58,140.9,141.43,37200.0,141.05,141.58,140.9,141.43,37200.0
2010-10-15 10:10:00,141.43,141.52,141.04,141.41,27300.0,141.43,141.52,141.04,141.41,27300.0
2010-10-15 10:15:00,141.41,141.53,141.02,141.24,23400.0,141.41,141.53,141.02,141.24,23400.0
2010-10-15 10:20:00,141.21,141.48,141.0,141.34,29600.0,141.21,141.48,141.0,141.34,29600.0
2010-10-15 10:25:00,141.4,141.41,141.07,141.11,13600.0,141.4,141.41,141.07,141.11,13600.0
2010-10-15 10:30:00,141.17,141.21,140.91,141.21,21500.0,141.17,141.21,140.91,141.21,21500.0
2010-10-15 10:35:00,141.13,141.58,141.11,141.48,7000.0,141.13,141.58,141.11,141.48,7000.0
2010-10-15 10:40:00,141.48,142.0,141.29,141.93,15700.0,141.48,142.0,141.29,141.93,15700.0
2010-10-15 10:45:00,141.99,141.99,141.75,141.85,11800.0,141.99,141.99,141.75,141.85,11800.0
2010-10-15 10:50:00,141.8,141.92,141.5,141.91,14600.0,141.8,141.92,141.5,141.91,14600.0
2010-10-15 10:55:00,141.88,141.88,141.53,141.53,11700.0,141.88,141.88,141.53,141.53,11700.0
2010-10-15 11:00:00,141.55,141.59,141.14,141.14,12800.0,141.55,141.59,141.14,141.14,12800.0
2010-10-15 11:05:00,141.15,141.66,141.06,141.66,14800.0,141.15,141.66,141.06,141.66,14800.0
2010-10-15 11:10:00,141.59,141.93,141.5,141.63,15900.0,141.59,141.93,141.5,141.63,15900.0
2010-10-15 11:15:00,141.59,142.13,141.56,142.0,19000.0,141.59,142.13,141.56,142.0,19000.0
2010-10-15 11:20:00,141.92,141.92,141.5,141.51,5800.0,141.92,141.92,141.5,141.51,5800.0
2010-10-15 11:25:00,141.51,141.88,141.51,141.67,6600.0,141.51,141.88,141.51,141.67,6600.0
2010-10-15 11:30:00,141.76,141.86,141.55,141.86,15300.0,141.76,141.86,141.55,141.86,15300.0
2010-10-15 11:35:00,141.83,141.97,141.44,141.51,11900.0,141.83,141.97,141.44,141.51,11900.0
2010-10-15 11:40:00,141.46,141.56,140.94,141.0,24300.0,141.46,141.56,140.94,141.0,24300.0
2010-10-15 11:45:00,140.97,141.04,140.68,140.8,75400.0,140.97,141.04,140.68,140.8,75400.0
2010-10-15 11:50:00,140.81,140.85,140.7,140.77,48300.0,140.81,140.85,140.7,140.77,48300.0
2010-10-15 11:55:00,140.79,140.84,140.11,140.29,58800.0,140.79,140.84,140.11,140.29,58800.0
2010-10-15 12:00:00,140.29,141.02,140.29,140.8,25200.0,140.29,141.02,140.29,140.8,25200.0
2010-10-15 12:05:00,140.79,140.91,140.65,140.84,12100.0,140.79,140.91,140.65,140.84,12100.0
2010-10-15 12:10:00,140.8,140.9,140.71,140.74,5800.0,140.8,140.9,140.71,140.74,5800.0
2010-10-15 12:15:00,140.72,141.49,140.6,141.38,21000.0,140.72,141.49,140.6,141.38,21000.0
2010-10-15 12:20:00,141.35,142.2,141.33,142.08,36800.0,141.35,142.2,141.33,142.08,36800.0
2010-10-15 12:25:00,142.17,142.17,141.67,141.69,27100.0,142.17,142.17,141.67,141.69,27100.0
2010-10-15 12:30:00,141.64,142.15,141.58,142.12,8500.0,141.64,142.15,141.58,142.12,8500.0
2010-10-15 12:35:00,142.13,142.2,141.89,142.2,11200.0,142.13,142.2,141.89,142.2,11200.0
2010-10-15 12:40:00,142.2,142.2,141.82,142.0,8000.0,142.2,142.2,141.82,142.0,8000.0
2010-10-15 12:45:00,142.05,142.05,141.81,141.89,7100.0,142.05,142.05,141.81,141.89,7100.0
2010-10-15 12:50:00,141.94,142.1,141.92,142.06,9600.0,141.94,142.1,141.92,142.06,9600.0
2010-10-15 12:55:00,142.14,142.22,141.93,142.19,5900.0,142.14,142.22,141.93,142.19,5900.0
2010-10-15 13:00:00,142.16,142.3,142.1,142.21,14500.0,142.16,142.3,142.1,142.21,14500.0
2010-10-15 13:05:00,142.2,142.29,142.13,142.22,10200.0,142.2,142.29,142.13,142.22,10200.0
2010-10-15 13:10:00,142.21,142.21,141.9,141.92,7400.0,142.21,142.21,141.9,141.92,7400.0
2010-10-15 13:15:00,141.87,142.02,141.76,141.85,6400.0,141.87,142.02,141.76,141.85,6400.0
2010-10-15 13:20:00,141.88,142.12,141.87,142.09,7100.0,141.88,142.12,141.87,142.09,7100.0
2010-10-15 13:25:00,142.1,142.2,141.99,142.19,12100.0,142.1,142.2,141.99,142.19,12100.0
2010-10-15 13:30:00,142.2,142.21,141.97,142.02,6100.0,142.2,142.21,141.97,142.02,6100.0
2010-10-15 13:35:00,141.95,142.05,141.72,141.8,10200.0,141.95,142.05,141.72,141.8,10200.0
2010-10-15 13:40:00,141.72,141.76,141.44,141.72,19100.0,141.72,141.76,141.44,141.72,19100.0
2010-10-15 13:45:00,141.68,141.75,141.58,141.6,4600.0,141.68,141.75,141.58,141.6,4600.0
2010-10-15 13:50:00,141.61,142.3,141.61,142.08,13200.0,141.61,142.3,141.61,142.08,13200.0
2010-10-15 13:55:00,142.09,142.09,141.67,141.72,6600.0,142.09,142.09,141.67,141.72,6600.0
2010-10-15 14:00:00,141.68,141.73,141.42,141.59,9700.0,141.68,141.73,141.42,141.59,9700.0
2010-10-15 14:05:00,141.62,141.99,141.54,141.56,7100.0,141.62,141.99,141.54,141.56,7100.0
2010-10-15 14:10:00,141.56,141.93,141.53,141.93,3900.0,141.56,141.93,141.53,141.93,3900.0
2010-10-15 14:15:00,141.89,142.08,141.87,141.92,4900.0,141.89,142.08,141.87,141.92,4900.0
2010-10-15 14:20:00,142.0,142.0,141.57,141.59,11600.0,142.0,142.0,141.57,141.59,11600.0
2010-10-15 14:25:00,141.59,141.75,141.52,141.72,6200.0,141.59,141.75,141.52,141.72,6200.0
2010-10-15 14:30:00,141.71,141.8,141.54,141.71,8700.0,141.71,141.8,141.54,141.71,8700.0
2010-10-15 14:35:00,141.65,141.78,141.55,141.78,10500.0,141.65,141.78,141.55,141.78,10500.0
2010-10-15 14:40:00,141.78,141.81,141.59,141.7,12600.0,141.78,141.81,141.59,141.7,12600.0
2010-10-15 14:45:00,141.72,141.86,141.62,141.77,5600.0,141.72,141.86,141.62,141.77,5600.0
2010-10-15 14:50:00,141.75,141.87,141.62,141.78,7000.0,141.75,141.87,141.62,141.78,7000.0
2010-10-15 14:55:00,141.74,142.0,141.71,141.98,14100.0,141.74,142.0,141.71,141.98,14100.0
2010-10-15 15:00:00,141.99,142.13,141.9,142.07,30700.0,141.99,142.13,141.9,142.07,30700.0
2010-10-15 15:05:00,142.07,142.14,141.9,141.99,19000.0,142.07,142.14,141.9,141.99,19000.0
2010-10-15 15:10:00,141.99,142.03,141.84,142.03,22700.0,141.99,142.03,141.84,142.03,22700.0
2010-10-15 15:15:00,142.08,142.47,142.02,142.26,43200.0,142.08,142.47,142.02,142.26,43200.0
2010-10-15 15:20:00,142.26,142.92,142.26,142.91,48800.0,142.26,142.92,142.26,142.91,48800.0
2010-10-15 15:25:00,142.82,143.2,142.8,143.05,69300.0,142.82,143.2,142.8,143.05,69300.0
2010-10-15 15:30:00,143.03,143.28,142.92,143.27,62900.0,143.03,143.28,142.92,143.27,62900.0
2010-10-15 15:35:00,143.28,143.63,143.23,143.36,94400.0,143.28,143.63,143.23,143.36,94400.0
2010-10-15 15:40:00,143.41,143.8,143.36,143.73,88900.0,143.41,143.8,143.36,143.73,88900.0
2010-10-15 15:45:00,143.76,144.68,143.76,144.2,161200.0,143.76,144.68,143.76,144.2,161200.0
2010-10-15 15:50:00,144.11,144.42,144.01,144.31,94400.0,144.11,144.42,144.01,144.31,94400.0
2010-10-15 15:55:00,144.27,144.82,144.26,144.56,163800.0,144.27,144.82,144.26,144.56,163800.0
2010-10-18 09:30:00,143.96,144.61,143.8,144.08,40200.0,143.96,144.61,143.8,144.08,40200.0
2010-10-18 09:35:00,144.07,145.4,144.07,145.15,45200.0,144.07,145.4,144.07,145.15,45200.0
2010-10-18 09:40:00,145.18,146.65,145.15,146.22,57800.0,145.18,146.65,145.15,146.22,57800.0
2010-10-18 09:45:00,146.22,146.59,146.22,146.46,42600.0,146.22,146.59,146.22,146.46,42600.0
2010-10-18 09:50:00,146.44,146.47,145.81,146.17,44100.0,146.44,146.47,145.81,146.17,44100.0
2010-10-18 09:55:00,146.21,146.99,146.08,146.66,69900.0,146.21,146.99,146.08,146.66,69900.0
2010-10-18 10:00:00,146.66,146.95,146.24,146.39,34000.0,146.66,146.95,146.24,146.39,34000.0
2010-10-18 10:05:00,146.3,146.35,145.72,145.76,63500.0,146.3,146.35,145.72,145.76,63500.0
2010-10-18 10:10:00,145.75,145.86,145.4,145.41,29400.0,145.75,145.86,145.4,145.41,29400.0
2010-10-18 10:15:00,145.48,145.6,145.0,145.26,32800.0,145.48,145.6,145.0,145.26,32800.0
2010-10-18 10:20:00,145.26,145.48,145.22,145.34,13000.0,145.26,145.48,145.22,145.34,13000.0
2010-10-18 10:25:00,145.28,145.58,145.0,145.58,22700.0,145.28,145.58,145.0,145.58,22700.0
2010-10-18 10:30:00,145.61,145.96,145.5,145.96,21400.0,145.61,145.96,145.5,145.96,21400.0
2010-10-18 10:35:00,145.95,147.55,145.95,147.32,79200.0,145.95,147.55,145.95,147.32,79200.0
2010-10-18 10:40:00,147.4,147.5,147.22,147.44,25300.0,147.4,147.5,147.22,147.44,25300.0
2010-10-18 10:45:00,147.41,147.95,147.4,147.57,51500.0,147.41,147.95,147.4,147.57,51500.0
2010-10-18 10:50:00,147.67,148.5,147.5,148.37,62200.0,147.67,148.5,147.5,148.37,62200.0
2010-10-18 10:55:00,148.47,148.64,147.98,147.98,62200.0,148.47,148.64,147.98,147.98,62200.0
2010-10-18 11:00:00,148.08,148.26,147.91,148.01,35500.0,148.08,148.26,147.91,148.01,35500.0
2010-10-18 11:05:00,148.06,148.21,147.8,148.13,29800.0,148.06,148.21,147.8,148.13,29800.0
2010-10-18 11:10:00,148.08,148.32,147.95,148.2,57300.0,148.08,148.32,147.95,148.2,57300.0
2010-10-18 11:15:00,148.23,148.26,147.63,148.0,84600.0,148.23,148.26,147.63,148.0,84600.0
2010-10-18 11:20:00,148.01,148.01,147.63,147.7,40800.0,148.01,148.01,147.63,147.7,40800.0
2010-10-18 11:25:00,147.73,148.17,147.71,147.94,21200.0,147.73,148.17,147.71,147.94,21200.0
2010-10-18 11:30:00,148.0,148.03,147.81,147.93,19500.0,148.0,148.03,147.81,147.93,19500.0
2010-10-18 11:35:00,147.89,147.99,147.68,147.77,26300.0,147.89,147.99,147.68,147.77,26300.0
2010-10-18 11:40:00,147.75,147.85,147.58,147.76,23300.0,147.75,147.85,147.58,147.76,23300.0
2010-10-18 11:45:00,147.76,147.82,147.6,147.67,16400.0,147.76,147.82,147.6,147.67,16400.0
2010-10-18 11:50:00,147.65,147.92,147.58,147.9,21200.0,147.65,147.92,147.58,147.9,21200.0
2010-10-18 11:55:00,147.81,148.15,147.69,148.15,27000.0,147.81,148.15,147.69,148.15,27000.0
2010-10-18 12:00:00,148.05,148.13,147.74,147.75,22400.0,148.05,148.13,147.74,147.75,22400.0
2010-10-18 12:05:00,147.8,147.88,147.67,147.79,10900.0,147.8,147.88,147.67,147.79,10900.0
2010-10-18 12:10:00,147.78,147.82,147.7,147.74,5400.0,147.78,147.82,147.7,147.74,5400.0
2010-10-18 12:15:00,147.72,147.82,147.6,147.72,26800.0,147.72,147.82,147.6,147.72,26800.0
2010-10-18 12:20:00,147.75,147.75,147.61,147.61,6500.0,147.75,147.75,147.61,147.61,6500.0
2010-10-18 12:25:00,147.59,147.65,147.5,147.64,13900.0,147.59,147.65,147.5,147.64,13900.0
2010-10-18 12:30:00,147.64,147.65,147.46,147.55,13300.0,147.64,147.65,147.46,147.55,13300.0
2010-10-18 12:35:00,147.58,147.77,147.55,147.76,14500.0,147.58,147.77,147.55,147.76,14500.0
2010-10-18 12:40:00,147.69,147.8,147.64,147.75,4800.0,147.69,147.8,147.64,147.75,4800.0
2010-10-18 12:45:00,147.69,147.69,147.39,147.46,13100.0,147.69,147.69,147.39,147.46,13100.0
2010-10-18 12:50:00,147.49,147.55,147.23,147.24,18200.0,147.49,147.55,147.23,147.24,18200.0
2010-10-18 12:55:00,147.23,147.44,147.13,147.38,18400.0,147.23,147.44,147.13,147.38,18400.0
2010-10-18 13:00:00,147.36,147.45,147.29,147.36,8300.0,147.36,147.45,147.29,147.36,8300.0
2010-10-18 13:05:00,147.37,147.55,147.25,147.55,9200.0,147.37,147.55,147.25,147.55,9200.0
2010-10-18 13:10:00,147.47,147.56,147.28,147.56,3200.0,147.47,147.56,147.28,147.56,3200.0
2010-10-18 13:15:00,147.51,147.57,147.28,147.5,9600.0,147.51,147.57,147.28,147.5,9600.0
2010-10-18 13:20:00,147.46,147.49,147.35,147.47,9300.0,147.46,147.49,147.35,147.47,9300.0
2010-10-18 13:25:00,147.49,147.6,147.4,147.56,5000.0,147.49,147.6,147.4,147.56,5000.0
2010-10-18 13:30:00,147.5,147.62,147.4,147.62,11100.0,147.5,147.62,147.4,147.62,11100.0
2010-10-18 13:35:00,147.56,147.66,147.48,147.57,9100.0,147.56,147.66,147.48,147.57,9100.0
2010-10-18 13:40:00,147.52,147.54,147.33,147.44,10000.0,147.52,147.54,147.33,147.44,10000.0
2010-10-18 13:45:00,147.47,147.68,147.43,147.61,8700.0,147.47,147.68,147.43,147.61,8700.0
2010-10-18 13:50:00,147.62,147.62,147.4,147.58,9700.0,147.62,147.62,147.4,147.58,9700.0
2010-10-18 13:55:00,147.59,147.59,147.39,147.49,10900.0,147.59,147.59,147.39,147.49,10900.0
2010-10-18 14:00:00,147.47,147.61,147.33,147.41,17300.0,147.47,147.61,147.33,147.41,17300.0
2010-10-18 14:05:00,147.4,147.42,147.2,147.38,16400.0,147.4,147.42,147.2,147.38,16400.0
2010-10-18 14:10:00,147.44,147.51,147.34,147.46,12000.0,147.44,147.51,147.34,147.46,12000.0
2010-10-18 14:15:00,147.46,147.69,147.46,147.46,10800.0,147.46,147.69,147.46,147.46,10800.0
2010-10-18 14:20:00,147.49,147.68,147.3,147.38,14100.0,147.49,147.68,147.3,147.38,14100.0
2010-10-18 14:25:00,147.38,147.58,147.3,147.55,11800.0,147.38,147.58,147.3,147.55,11800.0
2010-10-18 14:30:00,147.48,147.6,147.35,147.54,6000.0,147.48,147.6,147.35,147.54,6000.0
2010-10-18 14:35:00,147.51,147.56,147.37,147.46,10100.0,147.51,147.56,147.37,147.46,10100.0
2010-10-18 14:40:00,147.4,147.51,147.36,147.45,2200.0,147.4,147.51,147.36,147.45,2200.0
2010-10-18 14:45:00,147.43,147.62,147.32,147.51,10100.0,147.43,147.62,147.32,147.51,10100.0
2010-10-18 14:50:00,147.46,147.57,147.36,147.52,9000.0,147.46,147.57,147.36,147.52,9000.0
2010-10-18 14:55:00,147.49,147.59,147.44,147.59,6400.0,147.49,147.59,147.44,147.59,6400.0
2010-10-18 15:00:00,147.63,147.77,147.6,147.63,9900.0,147.63,147.77,147.6,147.63,9900.0
2010-10-18 15:05:00,147.65,147.69,147.49,147.68,29700.0,147.65,147.69,147.49,147.68,29700.0
2010-10-18 15:10:00,147.68,148.15,147.44,147.99,72300.0,147.68,148.15,147.44,147.99,72300.0
2010-10-18 15:15:00,147.96,148.0,147.71,147.81,14800.0,147.96,148.0,147.71,147.81,14800.0
2010-10-18 15:20:00,147.76,147.84,147.5,147.67,17100.0,147.76,147.84,147.5,147.67,17100.0
2010-10-18 15:25:00,147.73,147.76,147.54,147.6,27900.0,147.73,147.76,147.54,147.6,27900.0
2010-10-18 15:30:00,147.61,147.73,147.55,147.64,30600.0,147.61,147.73,147.55,147.64,30600.0
2010-10-18 15:35:00,147.66,147.78,147.41,147.5,46600.0,147.66,147.78,147.41,147.5,46600.0
2010-10-18 15:40:00,147.5,147.63,147.43,147.51,38200.0,147.5,147.63,147.43,147.51,38200.0
2010-10-18 15:45:00,147.5,147.52,147.24,147.39,53900.0,147.5,147.52,147.24,147.39,53900.0
2010-10-18 15:50:00,147.35,147.42,147.05,147.05,75200.0,147.35,147.42,147.05,147.05,75200.0
2010-10-18 15:55:00,147.07,147.12,146.98,147.06,110500.0,147.07,147.12,146.98,147.06,110500.0
2010-10-19 09:30:00,143.81,144.5,143.01,143.54,99200.0,143.81,144.5,143.01,143.54,99200.0
2010-10-19 09:35:00,143.2,143.86,143.16,143.56,48300.0,143.2,143.86,143.16,143.56,48300.0
2010-10-19 09:40:00,143.69,144.2,143.31,143.32,40200.0,143.69,144.2,143.31,143.32,40200.0
2010-10-19 09:45:00,143.35,143.59,143.11,143.35,23300.0,143.35,143.59,143.11,143.35,23300.0
2010-10-19 09:50:00,143.35,143.66,143.12,143.16,43200.0,143.35,143.66,143.12,143.16,43200.0
2010-10-19 09:55:00,143.27,143.42,143.02,143.06,19700.0,143.27,143.42,143.02,143.06,19700.0
2010-10-19 10:00:00,143.0,143.28,142.75,143.1,38900.0,143.0,143.28,142.75,143.1,38900.0
2010-10-19 10:05:00,143.09,143.61,142.82,143.61,30000.0,143.09,143.61,142.82,143.61,30000.0
2010-10-19 10:10:00,143.49,143.95,143.23,143.37,29300.0,143.49,143.95,143.23,143.37,29300.0
2010-10-19 10:15:00,143.36,143.99,143.13,143.81,19700.0,143.36,143.99,143.13,143.81,19700.0
2010-10-19 10:20:00,143.81,143.91,143.24,143.26,15100.0,143.81,143.91,143.24,143.26,15100.0
2010-10-19 10:25:00,143.3,143.44,143.1,143.43,18200.0,143.3,143.44,143.1,143.43,18200.0
2010-10-19 10:30:00,143.35,143.85,143.35,143.85,11900.0,143.35,143.85,143.35,143.85,11900.0
2010-10-19 10:35:00,143.86,144.09,143.74,143.81,33700.0,143.86,144.09,143.74,143.81,33700.0
2010-10-19 10:40:00,143.84,143.9,143.6,143.88,13600.0,143.84,143.9,143.6,143.88,13600.0
2010-10-19 10:45:00,143.93,144.48,143.93,144.12,32500.0,143.93,144.48,143.93,144.12,32500.0
2010-10-19 10:50:00,144.17,144.81,144.17,144.76,39100.0,144.17,144.81,144.17,144.76,39100.0
2010-10-19 10:55:00,144.76,145.16,144.35,144.4,31700.0,144.76,145.16,144.35,144.4,31700.0
2010-10-19 11:00:00,144.33,144.38,143.79,144.15,28300.0,144.33,144.38,143.79,144.15,28300.0
2010-10-19 11:05:00,144.14,144.14,143.8,143.8,22900.0,144.14,144.14,143.8,143.8,22900.0
2010-10-19 11:10:00,143.72,144.14,143.72,144.12,9200.0,143.72,144.14,143.72,144.12,9200.0
2010-10-19 11:15:00,144.06,144.3,143.94,144.06,8400.0,144.06,144.3,143.94,144.06,8400.0
2010-10-19 11:20:00,143.97,144.09,143.91,143.99,12100.0,143.97,144.09,143.91,143.99,12100.0
2010-10-19 11:25:00,144.06,144.39,143.99,144.38,8800.0,144.06,144.39,143.99,144.38,8800.0
2010-10-19 11:30:00,144.39,144.49,144.16,144.42,12000.0,144.39,144.49,144.16,144.42,12000.0
2010-10-19 11:35:00,144.43,144.53,144.33,144.42,8500.0,144.43,144.53,144.33,144.42,8500.0
2010-10-19 11:40:00,144.38,144.6,144.38,144.5,12100.0,144.38,144.6,144.38,144.5,12100.0
2010-10-19 11:45:00,144.5,144.6,144.43,144.54,11400.0,144.5,144.6,144.43,144.54,11400.0
2010-10-19 11:50:00,144.54,144.83,144.52,144.7,14500.0,144.54,144.83,144.52,144.7,14500.0
2010-10-19 11:55:00,144.75,144.84,144.64,144.74,8100.0,144.75,144.84,144.64,144.74,8100.0
2010-10-19 12:00:00,144.77,144.84,144.64,144.64,8100.0,144.77,144.84,144.64,144.64,8100.0
2010-10-19 12:05:00,144.64,144.68,144.46,144.56,26800.0,144.64,144.68,144.46,144.56,26800.0
2010-10-19 12:10:00,144.54,144.86,144.5,144.75,18700.0,144.54,144.86,144.5,144.75,18700.0
2010-10-19 12:15:00,144.78,144.96,144.76,144.93,9000.0,144.78,144.96,144.76,144.93,9000.0
2010-10-19 12:20:00,144.93,144.99,144.61,144.66,8700.0,144.93,144.99,144.61,144.66,8700.0
2010-10-19 12:25:00,144.68,144.75,144.55,144.62,7600.0,144.68,144.75,144.55,144.62,7600.0
2010-10-19 12:30:00,144.61,144.93,144.61,144.87,15300.0,144.61,144.93,144.61,144.87,15300.0
2010-10-19 12:35:00,144.88,144.98,144.73,144.92,10500.0,144.88,144.98,144.73,144.92,10500.0
2010-10-19 12:40:00,144.92,145.04,144.85,144.9,22700.0,144.92,145.04,144.85,144.9,22700.0
2010-10-19 12:45:00,144.9,145.06,144.9,145.06,18800.0,144.9,145.06,144.9,145.06,18800.0
2010-10-19 12:50:00,145.05,145.08,144.88,144.97,14700.0,145.05,145.08,144.88,144.97,14700.0
2010-10-19 12:55:00,144.98,145.2,144.93,145.2,20200.0,144.98,145.2,144.93,145.2,20200.0
2010-10-19 13:00:00,145.16,145.2,144.95,145.05,20400.0,145.16,145.2,144.95,145.05,20400.0
2010-10-19 13:05:00,145.07,145.08,144.8,144.85,13200.0,145.07,145.08,144.8,144.85,13200.0
2010-10-19 13:10:00,144.92,145.0,144.78,144.93,19500.0,144.92,145.0,144.78,144.93,19500.0
2010-10-19 13:15:00,144.95,145.04,144.84,144.84,9200.0,144.95,145.04,144.84,144.84,9200.0
2010-10-19 13:20:00,144.9,144.9,144.67,144.7,13000.0,144.9,144.9,144.67,144.7,13000.0
2010-10-19 13:25:00,144.7,144.78,144.64,144.67,11500.0,144.7,144.78,144.64,144.67,11500.0
2010-10-19 13:30:00,144.67,144.71,144.59,144.63,12900.0,144.67,144.71,144.59,144.63,12900.0
2010-10-19 13:35:00,144.6,144.69,144.49,144.57,12700.0,144.6,144.69,144.49,144.57,12700.0
2010-10-19 13:40:00,144.61,144.75,144.53,144.62,18600.0,144.61,144.75,144.53,144.62,18600.0
2010-10-19 13:45:00,144.61,144.69,144.48,144.62,15000.0,144.61,144.69,144.48,144.62,15000.0
2010-10-19 13:50:00,144.58,144.59,144.32,144.35,10700.0,144.58,144.59,144.32,144.35,10700.0
2010-10-19 13:55:00,144.37,144.4,144.16,144.3,16100.0,144.37,144.4,144.16,144.3,16100.0
2010-10-19 14:00:00,144.26,144.28,143.04,143.36,98400.0,144.26,144.28,143.04,143.36,98400.0
2010-10-19 14:05:00,143.39,143.63,143.26,143.55,24900.0,143.39,143.63,143.26,143.55,24900.0
2010-10-19 14:10:00,143.55,143.67,143.12,143.59,20100.0,143.55,143.67,143.12,143.59,20100.0
2010-10-19 14:15:00,143.63,143.95,143.51,143.73,12600.0,143.63,143.95,143.51,143.73,12600.0
2010-10-19 14:20:00,143.67,143.85,143.53,143.55,20200.0,143.67,143.85,143.53,143.55,20200.0
2010-10-19 14:25:00,143.55,144.0,143.53,143.69,22300.0,143.55,144.0,143.53,143.69,22300.0
2010-10-19 14:30:00,143.69,143.87,143.56,143.77,19000.0,143.69,143.87,143.56,143.77,19000.0
2010-10-19 14:35:00,143.75,143.8,143.58,143.58,11700.0,143.75,143.8,143.58,143.58,11700.0
2010-10-19 14:40:00,143.51,143.98,143.51,143.88,12300.0,143.51,143.98,143.51,143.88,12300.0
2010-10-19 14:45:00,143.88,144.1,143.7,144.05,22600.0,143.88,144.1,143.7,144.05,22600.0
2010-10-19 14:50:00,144.04,144.1,143.8,143.91,16400.0,144.04,144.1,143.8,143.91,16400.0
2010-10-19 14:55:00,143.93,143.93,143.68,143.82,15800.0,143.93,143.93,143.68,143.82,15800.0
2010-10-19 15:00:00,143.86,143.92,143.57,143.69,14800.0,143.86,143.92,143.57,143.69,14800.0
2010-10-19 15:05:00,143.7,143.72,143.41,143.53,21000.0,143.7,143.72,143.41,143.53,21000.0
2010-10-19 15:10:00,143.51,143.74,143.08,143.22,40100.0,143.51,143.74,143.08,143.22,40100.0
2010-10-19 15:15:00,143.28,143.52,143.16,143.39,42900.0,143.28,143.52,143.16,143.39,42900.0
2010-10-19 15:20:00,143.39,143.6,143.32,143.43,29500.0,143.39,143.6,143.32,143.43,29500.0
2010-10-19 15:25:00,143.43,143.6,143.0,143.18,39200.0,143.43,143.6,143.0,143.18,39200.0
2010-10-19 15:30:00,143.23,143.26,142.82,142.89,46500.0,143.23,143.26,142.82,142.89,46500.0
2010-10-19 15:35:00,142.92,143.52,142.84,143.39,29800.0,142.92,143.52,142.84,143.39,29800.0
2010-10-19 15:40:00,143.39,143.43,143.0,143.21,34600.0,143.39,143.43,143.0,143.21,34600.0
2010-10-19 15:45:00,143.22,143.78,143.07,143.65,49100.0,143.22,143.78,143.07,143.65,49100.0
2010-10-19 15:50:00,143.72,143.78,143.28,143.63,55100.0,143.72,143.78,143.28,143.63,55100.0
2010-10-19 15:55:00,143.62,144.0,143.58,143.9,85900.0,143.62,144.0,143.58,143.9,85900.0
2010-10-20 09:30:00,143.72,144.49,143.25,143.88,23500.0,143.72,144.49,143.25,143.88,23500.0
2010-10-20 09:35:00,143.73,143.74,142.86,143.31,27300.0,143.73,143.74,142.86,143.31,27300.0
2010-10-20 09:40:00,143.64,144.1,143.31,143.94,26800.0,143.64,144.1,143.31,143.94,26800.0
2010-10-20 09:45:00,144.1,144.1,143.0,143.0,30100.0,144.1,144.1,143.0,143.0,30100.0
2010-10-20 09:50:00,143.19,143.72,143.0,143.52,12000.0,143.19,143.72,143.0,143.52,12000.0
2010-10-20 09:55:00,143.67,144.25,143.3,143.33,13200.0,143.67,144.25,143.3,143.33,13200.0
2010-10-20 10:00:00,143.68,143.73,143.19,143.58,10500.0,143.68,143.73,143.19,143.58,10500.0
2010-10-20 10:05:00,143.73,144.26,143.57,144.23,10700.0,143.73,144.26,143.57,144.23,10700.0
2010-10-20 10:10:00,144.18,144.18,143.2,143.85,17400.0,144.18,144.18,143.2,143.85,17400.0
2010-10-20 10:15:00,143.93,144.3,143.73,143.73,14000.0,143.93,144.3,143.73,143.73,14000.0
2010-10-20 10:20:00,143.71,144.01,143.59,143.95,10800.0,143.71,144.01,143.59,143.95,10800.0
2010-10-20 10:25:00,144.02,144.51,144.02,144.32,18200.0,144.02,144.51,144.02,144.32,18200.0
2010-10-20 10:30:00,144.3,144.74,144.3,144.74,17000.0,144.3,144.74,144.3,144.74,17000.0
2010-10-20 10:35:00,144.75,145.3,144.65,144.7,25000.0,144.75,145.3,144.65,144.7,25000.0
2010-10-20 10:40:00,144.61,145.24,144.61,145.0,9700.0,144.61,145.24,144.61,145.0,9700.0
2010-10-20 10:45:00,145.06,145.42,144.99,145.37,8300.0,145.06,145.42,144.99,145.37,8300.0
2010-10-20 10:50:00,145.42,145.55,145.12,145.31,10000.0,145.42,145.55,145.12,145.31,10000.0
2010-10-20 10:55:00,145.3,145.4,144.84,145.0,13600.0,145.3,145.4,144.84,145.0,13600.0
2010-10-20 11:00:00,145.07,145.13,144.76,145.01,7200.0,145.07,145.13,144.76,145.01,7200.0
2010-10-20 11:05:00,145.03,145.5,145.0,145.49,12600.0,145.03,145.5,145.0,145.49,12600.0
2010-10-20 11:10:00,145.5,145.56,145.03,145.22,9200.0,145.5,145.56,145.03,145.22,9200.0
2010-10-20 11:15:00,145.22,145.33,145.01,145.1,9500.0,145.22,145.33,145.01,145.1,9500.0
2010-10-20 11:20:00,145.06,145.12,144.99,145.1,5800.0,145.06,145.12,144.99,145.1,5800.0
2010-10-20 11:25:00,145.01,145.05,144.8,145.0,7000.0,145.01,145.05,144.8,145.0,7000.0
2010-10-20 11:30:00,144.99,145.19,144.75,144.83,8900.0,144.99,145.19,144.75,144.83,8900.0
2010-10-20 11:35:00,144.77,145.02,144.76,144.94,5700.0,144.77,145.02,144.76,144.94,5700.0
2010-10-20 11:40:00,144.84,144.89,144.68,144.68,4400.0,144.84,144.89,144.68,144.68,4400.0
2010-10-20 11:45:00,144.62,144.8,144.61,144.79,3600.0,144.62,144.8,144.61,144.79,3600.0
2010-10-20 11:50:00,144.73,144.91,144.62,144.78,6900.0,144.73,144.91,144.62,144.78,6900.0
2010-10-20 11:55:00,144.75,144.83,144.17,144.2,9100.0,144.75,144.83,144.17,144.2,9100.0
2010-10-20 12:00:00,144.16,144.95,144.09,144.95,18000.0,144.16,144.95,144.09,144.95,18000.0
2010-10-20 12:05:00,144.92,145.01,144.64,144.64,5100.0,144.92,145.01,144.64,144.64,5100.0
2010-10-20 12:10:00,144.67,144.67,144.38,144.41,6500.0,144.67,144.67,144.38,144.41,6500.0
2010-10-20 12:15:00,144.39,144.57,144.13,144.34,13800.0,144.39,144.57,144.13,144.34,13800.0
2010-10-20 12:20:00,144.34,144.46,144.26,144.29,4600.0,144.34,144.46,144.26,144.29,4600.0
2010-10-20 12:25:00,144.26,144.26,143.84,143.84,11000.0,144.26,144.26,143.84,143.84,11000.0
2010-10-20 12:30:00,143.94,143.95,143.61,143.69,9700.0,143.94,143.95,143.61,143.69,9700.0
2010-10-20 12:35:00,143.66,143.77,143.45,143.56,16400.0,143.66,143.77,143.45,143.56,16400.0
2010-10-20 12:40:00,143.49,143.49,143.21,143.22,8900.0,143.49,143.49,143.21,143.22,8900.0
2010-10-20 12:45:00,143.28,143.39,143.24,143.27,9200.0,143.28,143.39,143.24,143.27,9200.0
2010-10-20 12:50:00,143.34,143.5,143.28,143.28,9900.0,143.34,143.5,143.28,143.28,9900.0
2010-10-20 12:55:00,143.27,143.41,143.25,143.41,8700.0,143.27,143.41,143.25,143.41,8700.0
2010-10-20 13:00:00,143.4,143.76,143.4,143.72,14600.0,143.4,143.76,143.4,143.72,14600.0
2010-10-20 13:05:00,143.76,144.03,143.76,144.01,12700.0,143.76,144.03,143.76,144.01,12700.0
2010-10-20 13:10:00,144.04,144.09,143.75,144.05,10100.0,144.04,144.09,143.75,144.05,10100.0
2010-10-20 13:15:00,144.09,144.57,144.09,144.49,17600.0,144.09,144.57,144.09,144.49,17600.0
2010-10-20 13:20:00,144.48,144.77,144.4,144.77,11900.0,144.48,144.77,144.4,144.77,11900.0
2010-10-20 13:25:00,144.71,144.71,144.44,144.44,5800.0,144.71,144.71,144.44,144.44,5800.0
2010-10-20 13:30:00,144.41,144.41,144.11,144.11,5500.0,144.41,144.41,144.11,144.11,5500.0
2010-10-20 13:35:00,144.11,144.16,143.9,143.93,9000.0,144.11,144.16,143.9,143.93,9000.0
2010-10-20 13:40:00,143.97,144.04,143.89,144.04,6500.0,143.97,144.04,143.89,144.04,6500.0
2010-10-20 13:45:00,144.04,144.04,143.89,144.02,4600.0,144.04,144.04,143.89,144.02,4600.0
2010-10-20 13:50:00,144.01,144.07,143.93,143.93,3300.0,144.01,144.07,143.93,143.93,3300.0
2010-10-20 13:55:00,144.04,144.16,144.02,144.07,5100.0,144.04,144.16,144.02,144.07,5100.0
2010-10-20 14:00:00,144.12,144.44,143.86,143.86,8800.0,144.12,144.44,143.86,143.86,8800.0
2010-10-20 14:05:00,143.9,144.2,143.9,144.07,9900.0,143.9,144.2,143.9,144.07,9900.0
2010-10-20 14:10:00,144.09,144.1,143.83,143.95,4600.0,144.09,144.1,143.83,143.95,4600.0
2010-10-20 14:15:00,143.95,144.4,143.95,144.35,8100.0,143.95,144.4,143.95,144.35,8100.0
2010-10-20 14:20:00,144.38,144.39,144.2,144.2,3700.0,144.38,144.39,144.2,144.2,3700.0
2010-10-20 14:25:00,144.2,144.35,144.09,144.11,4300.0,144.2,144.35,144.09,144.11,4300.0
2010-10-20 14:30:00,144.11,144.3,144.11,144.22,8200.0,144.11,144.3,144.11,144.22,8200.0
2010-10-20 14:35:00,144.15,144.28,144.11,144.18,9300.0,144.15,144.28,144.11,144.18,9300.0
2010-10-20 14:40:00,144.26,144.26,143.91,144.07,7000.0,144.26,144.26,143.91,144.07,7000.0
2010-10-20 14:45:00,144.08,144.08,143.69,143.77,12300.0,144.08,144.08,143.69,143.77,12300.0
2010-10-20 14:50:00,143.73,143.98,143.68,143.9,10300.0,143.73,143.98,143.68,143.9,10300.0
2010-10-20 14:55:00,143.92,144.01,143.77,143.97,7600.0,143.92,144.01,143.77,143.97,7600.0
2010-10-20 15:00:00,143.97,143.97,143.62,143.62,6700.0,143.97,143.97,143.62,143.62,6700.0
2010-10-20 15:05:00,143.68,143.86,143.55,143.78,11200.0,143.68,143.86,143.55,143.78,11200.0
2010-10-20 15:10:00,143.77,143.85,143.63,143.67,5400.0,143.77,143.85,143.63,143.67,5400.0
2010-10-20 15:15:00,143.69,143.98,143.68,143.92,8600.0,143.69,143.98,143.68,143.92,8600.0
2010-10-20 15:20:00,143.91,144.01,143.85,143.9,7300.0,143.91,144.01,143.85,143.9,7300.0
2010-10-20 15:25:00,143.91,144.13,143.76,144.13,11000.0,143.91,144.13,143.76,144.13,11000.0
2010-10-20 15:30:00,144.18,144.18,143.92,144.12,24400.0,144.18,144.18,143.92,144.12,24400.0
2010-10-20 15:35:00,144.09,144.11,143.63,143.76,23900.0,144.09,144.11,143.63,143.76,23900.0
2010-10-20 15:40:00,143.79,143.8,143.53,143.54,16700.0,143.79,143.8,143.53,143.54,16700.0
2010-10-20 15:45:00,143.56,143.91,143.56,143.77,24500.0,143.56,143.91,143.56,143.77,24500.0
2010-10-20 15:50:00,143.78,143.91,143.26,143.42,43000.0,143.78,143.91,143.26,143.42,43000.0
2010-10-20 15:55:00,143.42,143.55,143.28,143.4,40600.0,143.42,143.55,143.28,143.4,40600.0
2010-10-21 09:30:00,143.53,145.25,143.51,144.83,27200.0,143.53,145.25,143.51,144.83,27200.0
2010-10-21 09:35:00,144.91,145.24,144.4,145.07,22300.0,144.91,145.24,144.4,145.07,22300.0
2010-10-21 09:40:00,145.07,145.25,144.43,144.65,27400.0,145.07,145.25,144.43,144.65,27400.0
2010-10-21 09:45:00,144.83,144.83,143.76,144.62,23200.0,144.83,144.83,143.76,144.62,23200.0
2010-10-21 09:50:00,144.65,144.87,144.24,144.42,22300.0,144.65,144.87,144.24,144.42,22300.0
2010-10-21 09:55:00,144.42,145.16,144.26,145.01,12400.0,144.42,145.16,144.26,145.01,12400.0
2010-10-21 10:00:00,145.02,145.02,144.12,144.85,10800.0,145.02,145.02,144.12,144.85,10800.0
2010-10-21 10:05:00,144.89,145.24,144.39,145.14,17000.0,144.89,145.24,144.39,145.14,17000.0
2010-10-21 10:10:00,145.24,145.57,144.9,145.5,40600.0,145.24,145.57,144.9,145.5,40600.0
2010-10-21 10:15:00,145.5,145.97,145.48,145.91,53500.0,145.5,145.97,145.48,145.91,53500.0
2010-10-21 10:20:00,145.96,146.62,145.52,146.6,46100.0,145.96,146.62,145.52,146.6,46100.0
2010-10-21 10:25:00,146.59,146.62,145.8,146.15,16800.0,146.59,146.62,145.8,146.15,16800.0
2010-10-21 10:30:00,146.11,146.31,145.97,146.1,18600.0,146.11,146.31,145.97,146.1,18600.0
2010-10-21 10:35:00,146.08,146.22,145.81,146.02,11700.0,146.08,146.22,145.81,146.02,11700.0
2010-10-21 10:40:00,146.01,146.23,145.94,146.08,10600.0,146.01,146.23,145.94,146.08,10600.0
2010-10-21 10:45:00,146.03,146.2,145.97,145.97,9300.0,146.03,146.2,145.97,145.97,9300.0
2010-10-21 10:50:00,145.97,146.09,145.71,145.83,16600.0,145.97,146.09,145.71,145.83,16600.0
2010-10-21 10:55:00,145.74,146.0,145.62,145.78,9900.0,145.74,146.0,145.62,145.78,9900.0
2010-10-21 11:00:00,145.92,146.0,145.83,145.83,6300.0,145.92,146.0,145.83,145.83,6300.0
2010-10-21 11:05:00,145.83,146.1,145.74,145.79,6400.0,145.83,146.1,145.74,145.79,6400.0
2010-10-21 11:10:00,145.78,145.8,145.26,145.32,19300.0,145.78,145.8,145.26,145.32,19300.0
2010-10-21 11:15:00,145.28,145.43,144.94,145.19,15300.0,145.28,145.43,144.94,145.19,15300.0
2010-10-21 11:20:00,145.15,145.34,144.96,145.04,16000.0,145.15,145.34,144.96,145.04,16000.0
2010-10-21 11:25:00,144.98,145.15,144.67,145.06,23400.0,144.98,145.15,144.67,145.06,23400.0
2010-10-21 11:30:00,145.1,145.19,145.01,145.09,8200.0,145.1,145.19,145.01,145.09,8200.0
2010-10-21 11:35:00,145.04,145.2,144.64,144.64,18100.0,145.04,145.2,144.64,144.64,18100.0
2010-10-21 11:40:00,144.68,144.77,144.23,144.61,12600.0,144.68,144.77,144.23,144.61,12600.0
2010-10-21 11:45:00,144.57,144.99,144.47,144.95,9100.0,144.57,144.99,144.47,144.95,9100.0
2010-10-21 11:50:00,144.8,144.94,144.44,144.49,7900.0,144.8,144.94,144.44,144.49,7900.0
2010-10-21 11:55:00,144.46,144.47,144.2,144.41,12200.0,144.46,144.47,144.2,144.41,12200.0
2010-10-21 12:00:00,144.32,144.67,144.32,144.4,4100.0,144.32,144.67,144.32,144.4,4100.0
2010-10-21 12:05:00,144.43,144.79,144.43,144.75,2200.0,144.43,144.79,144.43,144.75,2200.0
2010-10-21 12:10:00,144.71,144.87,144.6,144.68,6800.0,144.71,144.87,144.6,144.68,6800.0
2010-10-21 12:15:00,144.7,144.89,144.59,144.78,6500.0,144.7,144.89,144.59,144.78,6500.0
2010-10-21 12:20:00,144.83,144.83,144.57,144.65,6200.0,144.83,144.83,144.57,144.65,6200.0
2010-10-21 12:25:00,144.67,144.79,144.58,144.75,4100.0,144.67,144.79,144.58,144.75,4100.0
2010-10-21 12:30:00,144.79,144.82,144.58,144.6,16000.0,144.79,144.82,144.58,144.6,16000.0
2010-10-21 12:35:00,144.6,144.66,144.43,144.56,33400.0,144.6,144.66,144.43,144.56,33400.0
2010-10-21 12:40:00,144.55,144.67,144.41,144.56,4200.0,144.55,144.67,144.41,144.56,4200.0
2010-10-21 12:45:00,144.59,144.77,144.49,144.77,5400.0,144.59,144.77,144.49,144.77,5400.0
2010-10-21 12:50:00,144.65,144.77,144.54,144.54,3600.0,144.65,144.77,144.54,144.54,3600.0
2010-10-21 12:55:00,144.68,144.89,144.6,144.82,6900.0,144.68,144.89,144.6,144.82,6900.0
2010-10-21 13:00:00,144.88,145.1,144.79,145.1,11200.0,144.88,145.1,144.79,145.1,11200.0
2010-10-21 13:05:00,145.11,145.11,144.83,144.86,4200.0,145.11,145.11,144.83,144.86,4200.0
2010-10-21 13:10:00,144.83,144.83,144.47,144.47,3600.0,144.83,144.83,144.47,144.47,3600.0
2010-10-21 13:15:00,144.43,144.49,144.23,144.27,4800.0,144.43,144.49,144.23,144.27,4800.0
2010-10-21 13:20:00,144.27,144.37,144.12,144.12,6200.0,144.27,144.37,144.12,144.12,6200.0
2010-10-21 13:25:00,144.15,144.46,144.09,144.46,2600.0,144.15,144.46,144.09,144.46,2600.0
2010-10-21 13:30:00,144.4,144.44,144.09,144.2,6300.0,144.4,144.44,144.09,144.2,6300.0
2010-10-21 13:35:00,144.13,144.29,144.1,144.15,3000.0,144.13,144.29,144.1,144.15,3000.0
2010-10-21 13:40:00,144.1,144.17,143.75,143.75,9100.0,144.1,144.17,143.75,143.75,9100.0
2010-10-21 13:45:00,143.74,143.78,143.28,143.33,18600.0,143.74,143.78,143.28,143.33,18600.0
2010-10-21 13:50:00,143.29,143.29,142.61,142.71,24700.0,143.29,143.29,142.61,142.71,24700.0
2010-10-21 13:55:00,142.73,142.82,142.21,142.36,13600.0,142.73,142.82,142.21,142.36,13600.0
2010-10-21 14:00:00,142.42,142.61,142.21,142.6,10700.0,142.42,142.61,142.21,142.6,10700.0
2010-10-21 14:05:00,142.58,142.79,142.45,142.59,6400.0,142.58,142.79,142.45,142.59,6400.0
2010-10-21 14:10:00,142.74,142.96,142.67,142.85,12000.0,142.74,142.96,142.67,142.85,12000.0
2010-10-21 14:15:00,142.95,143.24,142.84,143.2,6900.0,142.95,143.24,142.84,143.2,6900.0
2010-10-21 14:20:00,143.24,143.29,142.88,143.03,4000.0,143.24,143.29,142.88,143.03,4000.0
2010-10-21 14:25:00,143.01,143.19,142.97,143.1,3900.0,143.01,143.19,142.97,143.1,3900.0
2010-10-21 14:30:00,143.09,143.26,142.8,142.8,13800.0,143.09,143.26,142.8,142.8,13800.0
2010-10-21 14:35:00,142.8,143.07,142.8,142.91,6800.0,142.8,143.07,142.8,142.91,6800.0
2010-10-21 14:40:00,142.92,143.26,142.92,143.17,5900.0,142.92,143.26,142.92,143.17,5900.0
2010-10-21 14:45:00,143.11,143.22,143.0,143.05,3400.0,143.11,143.22,143.0,143.05,3400.0
2010-10-21 14:50:00,143.06,143.21,142.95,143.21,13600.0,143.06,143.21,142.95,143.21,13600.0
2010-10-21 14:55:00,143.16,143.34,143.11,143.18,4100.0,143.16,143.34,143.11,143.18,4100.0
2010-10-21 15:00:00,143.25,143.67,143.25,143.47,11100.0,143.25,143.67,143.25,143.47,11100.0
2010-10-21 15:05:00,143.58,143.62,143.37,143.37,8600.0,143.58,143.62,143.37,143.37,8600.0
2010-10-21 15:10:00,143.38,143.82,143.36,143.8,3900.0,143.38,143.82,143.36,143.8,3900.0
2010-10-21 15:15:00,143.81,144.22,143.78,144.2,12400.0,143.81,144.22,143.78,144.2,12400.0
2010-10-21 15:20:00,144.22,144.5,144.19,144.4,10600.0,144.22,144.5,144.19,144.4,10600.0
2010-10-21 15:25:00,144.48,144.48,144.05,144.22,6300.0,144.48,144.48,144.05,144.22,6300.0
2010-10-21 15:30:00,144.21,144.71,144.06,144.17,22200.0,144.21,144.71,144.06,144.17,22200.0
2010-10-21 15:35:00,144.25,144.96,144.25,144.73,28200.0,144.25,144.96,144.25,144.73,28200.0
2010-10-21 15:40:00,144.76,144.8,144.51,144.64,28800.0,144.76,144.8,144.51,144.64,28800.0
2010-10-21 15:45:00,144.61,144.64,144.16,144.4,33200.0,144.61,144.64,144.16,144.4,33200.0
2010-10-21 15:50:00,144.43,144.8,144.26,144.8,29500.0,144.43,144.8,144.26,144.8,29500.0
2010-10-21 15:55:00,144.62,145.05,144.56,145.05,49700.0,144.62,145.05,144.56,145.05,49700.0
2010-10-22 09:30:00,145.15,145.74,144.14,144.55,14000.0,145.15,145.74,144.14,144.55,14000.0
2010-10-22 09:35:00,144.41,145.04,144.41,144.92,6100.0,144.41,145.04,144.41,144.92,6100.0
2010-10-22 09:40:00,145.06,145.6,145.0,145.39,13300.0,145.06,145.6,145.0,145.39,13300.0
2010-10-22 09:45:00,145.43,145.55,145.19,145.38,2900.0,145.43,145.55,145.19,145.38,2900.0
2010-10-22 09:50:00,145.22,145.63,145.22,145.53,10600.0,145.22,145.63,145.22,145.53,10600.0
2010-10-22 09:55:00,145.53,145.53,145.17,145.17,3600.0,145.53,145.53,145.17,145.17,3600.0
2010-10-22 10:00:00,145.1,145.8,145.0,145.8,18200.0,145.1,145.8,145.0,145.8,18200.0
2010-10-22 10:05:00,145.68,145.89,145.33,145.49,23800.0,145.68,145.89,145.33,145.49,23800.0
2010-10-22 10:10:00,145.43,145.56,144.67,144.79,23400.0,145.43,145.56,144.67,144.79,23400.0
2010-10-22 10:15:00,144.69,145.36,144.69,145.36,11100.0,144.69,145.36,144.69,145.36,11100.0
2010-10-22 10:20:00,145.36,145.43,145.0,145.2,7500.0,145.36,145.43,145.0,145.2,7500.0
2010-10-22 10:25:00,145.2,145.84,145.2,145.67,9200.0,145.2,145.84,145.2,145.67,9200.0
2010-10-22 10:30:00,145.8,145.8,145.3,145.62,12600.0,145.8,145.8,145.3,145.62,12600.0
2010-10-22 10:35:00,145.64,145.66,145.4,145.47,8200.0,145.64,145.66,145.4,145.47,8200.0
2010-10-22 10:40:00,145.45,145.59,145.3,145.58,8100.0,145.45,145.59,145.3,145.58,8100.0
2010-10-22 10:45:00,145.68,145.68,145.4,145.41,2600.0,145.68,145.68,145.4,145.41,2600.0
2010-10-22 10:50:00,145.52,145.85,145.52,145.84,9400.0,145.52,145.85,145.52,145.84,9400.0
2010-10-22 10:55:00,145.75,146.15,145.68,146.15,22400.0,145.75,146.15,145.68,146.15,22400.0
2010-10-22 11:00:00,146.1,146.4,145.98,146.4,19100.0,146.1,146.4,145.98,146.4,19100.0
2010-10-22 11:05:00,146.39,146.49,146.15,146.33,17000.0,146.39,146.49,146.15,146.33,17000.0
2010-10-22 11:10:00,146.25,146.32,145.98,145.98,6200.0,146.25,146.32,145.98,145.98,6200.0
2010-10-22 11:15:00,146.0,146.29,145.9,146.29,9300.0,146.0,146.29,145.9,146.29,9300.0
2010-10-22 11:20:00,146.15,146.31,145.76,145.99,12400.0,146.15,146.31,145.76,145.99,12400.0
2010-10-22 11:25:00,145.88,146.0,145.73,145.73,19000.0,145.88,146.0,145.73,145.73,19000.0
2010-10-22 11:30:00,145.73,145.83,145.69,145.69,19600.0,145.73,145.83,145.69,145.69,19600.0
2010-10-22 11:35:00,145.69,145.69,145.23,145.56,17200.0,145.69,145.69,145.23,145.56,17200.0
2010-10-22 11:40:00,145.45,145.81,145.45,145.8,3100.0,145.45,145.81,145.45,145.8,3100.0
2010-10-22 11:45:00,145.68,145.88,145.68,145.68,4700.0,145.68,145.88,145.68,145.68,4700.0
2010-10-22 11:50:00,145.7,145.71,145.63,145.65,1800.0,145.7,145.71,145.63,145.65,1800.0
2010-10-22 11:55:00,145.81,145.87,145.75,145.77,1500.0,145.81,145.87,145.75,145.77,1500.0
2010-10-22 12:00:00,145.7,145.7,145.55,145.58,1000.0,145.7,145.7,145.55,145.58,1000.0
2010-10-22 12:05:00,145.54,145.67,145.5,145.64,2100.0,145.54,145.67,145.5,145.64,2100.0
2010-10-22 12:10:00,145.62,145.62,145.5,145.51,1300.0,145.62,145.62,145.5,145.51,1300.0
2010-10-22 12:15:00,145.46,145.53,145.44,145.53,1900.0,145.46,145.53,145.44,145.53,1900.0
2010-10-22 12:20:00,145.5,145.56,145.38,145.47,4000.0,145.5,145.56,145.38,145.47,4000.0
2010-10-22 12:25:00,145.47,145.96,145.47,145.9,8200.0,145.47,145.96,145.47,145.9,8200.0
2010-10-22 12:30:00,145.88,146.27,145.87,146.27,12200.0,145.88,146.27,145.87,146.27,12200.0
2010-10-22 12:35:00,146.26,146.4,146.19,146.19,5900.0,146.26,146.4,146.19,146.19,5900.0
2010-10-22 12:40:00,146.18,146.18,146.01,146.17,4900.0,146.18,146.18,146.01,146.17,4900.0
2010-10-22 12:45:00,146.23,146.48,146.2,146.35,4300.0,146.23,146.48,146.2,146.35,4300.0
2010-10-22 12:50:00,146.37,146.47,146.19,146.21,7100.0,146.37,146.47,146.19,146.21,7100.0
2010-10-22 12:55:00,146.13,146.26,146.13,146.23,3000.0,146.13,146.26,146.13,146.23,3000.0
2010-10-22 13:00:00,146.15,146.15,145.64,145.67,8400.0,146.15,146.15,145.64,145.67,8400.0
2010-10-22 13:05:00,145.66,145.74,145.63,145.73,2400.0,145.66,145.74,145.63,145.73,2400.0
2010-10-22 13:10:00,145.74,145.74,145.58,145.65,1100.0,145.74,145.74,145.58,145.65,1100.0
2010-10-22 13:15:00,145.64,145.75,145.64,145.72,4200.0,145.64,145.75,145.64,145.72,4200.0
2010-10-22 13:20:00,145.74,145.91,145.71,145.91,2200.0,145.74,145.91,145.71,145.91,2200.0
2010-10-22 13:25:00,145.99,146.11,145.8,145.8,9700.0,145.99,146.11,145.8,145.8,9700.0
2010-10-22 13:30:00,145.8,145.82,145.7,145.7,1500.0,145.8,145.82,145.7,145.7,1500.0
2010-10-22 13:35:00,145.73,145.83,145.65,145.75,2600.0,145.73,145.83,145.65,145.75,2600.0
2010-10-22 13:40:00,145.81,145.81,145.7,145.71,900.0,145.81,145.81,145.7,145.71,900.0
2010-10-22 13:45:00,145.73,145.85,145.73,145.8,2700.0,145.73,145.85,145.73,145.8,2700.0
2010-10-22 13:50:00,145.76,145.79,145.59,145.59,2500.0,145.76,145.79,145.59,145.59,2500.0
2010-10-22 13:55:00,145.67,145.83,145.66,145.66,3400.0,145.67,145.83,145.66,145.66,3400.0
2010-10-22 14:00:00,145.69,145.78,145.63,145.76,2600.0,145.69,145.78,145.63,145.76,2600.0
2010-10-22 14:05:00,145.69,145.8,145.68,145.8,4800.0,145.69,145.8,145.68,145.8,4800.0
2010-10-22 14:10:00,145.72,145.94,145.72,145.74,3800.0,145.72,145.94,145.72,145.74,3800.0
2010-10-22 14:15:00,145.78,145.98,145.73,145.97,2400.0,145.78,145.98,145.73,145.97,2400.0
2010-10-22 14:20:00,145.94,145.94,145.83,145.88,1200.0,145.94,145.94,145.83,145.88,1200.0
2010-10-22 14:25:00,145.88,145.99,145.73,145.97,3200.0,145.88,145.99,145.73,145.97,3200.0
2010-10-22 14:30:00,145.91,145.92,145.82,145.85,2000.0,145.91,145.92,145.82,145.85,2000.0
2010-10-22 14:35:00,145.84,146.0,145.79,145.79,7100.0,145.84,146.0,145.79,145.79,7100.0
2010-10-22 14:40:00,145.81,145.93,145.77,145.93,6900.0,145.81,145.93,145.77,145.93,6900.0
2010-10-22 14:45:00,145.9,145.92,145.85,145.89,1100.0,145.9,145.92,145.85,145.89,1100.0
2010-10-22 14:50:00,145.94,145.96,145.85,145.85,2400.0,145.94,145.96,145.85,145.85,2400.0
2010-10-22 14:55:00,145.81,145.84,145.62,145.69,3700.0,145.81,145.84,145.62,145.69,3700.0
2010-10-22 15:00:00,145.68,145.83,145.63,145.83,1900.0,145.68,145.83,145.63,145.83,1900.0
2010-10-22 15:05:00,145.77,146.04,145.6,145.81,8200.0,145.77,146.04,145.6,145.81,8200.0
2010-10-22 15:10:00,145.87,145.87,145.58,145.66,4000.0,145.87,145.87,145.58,145.66,4000.0
2010-10-22 15:15:00,145.66,145.66,145.57,145.57,1600.0,145.66,145.66,145.57,145.57,1600.0
2010-10-22 15:20:00,145.63,145.68,145.58,145.67,3100.0,145.63,145.68,145.58,145.67,3100.0
2010-10-22 15:25:00,145.67,145.69,145.49,145.5,21800.0,145.67,145.69,145.49,145.5,21800.0
2010-10-22 15:30:00,145.49,145.63,145.35,145.46,19200.0,145.49,145.63,145.35,145.46,19200.0
2010-10-22 15:35:00,145.49,145.55,145.34,145.34,8300.0,145.49,145.55,145.34,145.34,8300.0
2010-10-22 15:40:00,145.34,145.34,145.23,145.33,15600.0,145.34,145.34,145.23,145.33,15600.0
2010-10-22 15:45:00,145.35,145.52,145.3,145.39,15000.0,145.35,145.52,145.3,145.39,15000.0
2010-10-22 15:50:00,145.4,145.56,145.34,145.5,33100.0,145.4,145.56,145.34,145.5,33100.0
2010-10-22 15:55:00,145.5,145.52,145.25,145.52,35600.0,145.5,145.52,145.25,145.52,35600.0
2010-10-25 09:30:00,146.87,147.7,146.7,146.81,36400.0,146.87,147.7,146.7,146.81,36400.0
2010-10-25 09:35:00,147.32,147.41,146.84,147.13,20500.0,147.32,147.41,146.84,147.13,20500.0
2010-10-25 09:40:00,147.13,147.99,147.1,147.81,16200.0,147.13,147.99,147.1,147.81,16200.0
2010-10-25 09:45:00,147.96,148.19,147.74,148.12,33000.0,147.96,148.19,147.74,148.12,33000.0
2010-10-25 09:50:00,148.12,148.16,147.42,147.65,22800.0,148.12,148.16,147.42,147.65,22800.0
2010-10-25 09:55:00,147.58,148.07,147.58,148.0,21400.0,147.58,148.07,147.58,148.0,21400.0
2010-10-25 10:00:00,148.19,148.3,147.56,147.87,25100.0,148.19,148.3,147.56,147.87,25100.0
2010-10-25 10:05:00,147.9,147.97,147.77,147.79,8900.0,147.9,147.97,147.77,147.79,8900.0
2010-10-25 10:10:00,147.75,148.0,147.75,147.92,10300.0,147.75,148.0,147.75,147.92,10300.0
2010-10-25 10:15:00,147.85,148.0,147.18,147.4,37900.0,147.85,148.0,147.18,147.4,37900.0
2010-10-25 10:20:00,147.32,147.69,147.21,147.41,16200.0,147.32,147.69,147.21,147.41,16200.0
2010-10-25 10:25:00,147.45,147.7,147.45,147.57,8600.0,147.45,147.7,147.45,147.57,8600.0
2010-10-25 10:30:00,147.41,147.69,147.2,147.43,11900.0,147.41,147.69,147.2,147.43,11900.0
2010-10-25 10:35:00,147.44,147.44,147.09,147.37,13200.0,147.44,147.44,147.09,147.37,13200.0
2010-10-25 10:40:00,147.38,147.48,146.74,147.02,18700.0,147.38,147.48,146.74,147.02,18700.0
2010-10-25 10:45:00,147.04,147.17,146.81,146.95,25600.0,147.04,147.17,146.81,146.95,25600.0
2010-10-25 10:50:00,147.02,147.24,147.0,147.21,6500.0,147.02,147.24,147.0,147.21,6500.0
2010-10-25 10:55:00,147.24,147.24,146.93,146.93,7200.0,147.24,147.24,146.93,146.93,7200.0
2010-10-25 11:00:00,147.1,147.15,146.97,147.0,5200.0,147.1,147.15,146.97,147.0,5200.0
2010-10-25 11:05:00,147.18,147.6,146.9,147.45,10000.0,147.18,147.6,146.9,147.45,10000.0
2010-10-25 11:10:00,147.46,147.7,147.37,147.53,5800.0,147.46,147.7,147.37,147.53,5800.0
2010-10-25 11:15:00,147.49,147.73,147.34,147.73,9300.0,147.49,147.73,147.34,147.73,9300.0
2010-10-25 11:20:00,147.74,147.79,147.35,147.45,7800.0,147.74,147.79,147.35,147.45,7800.0
2010-10-25 11:25:00,147.61,147.79,147.48,147.49,9800.0,147.61,147.79,147.48,147.49,9800.0
2010-10-25 11:30:00,147.59,147.77,147.54,147.6,6200.0,147.59,147.77,147.54,147.6,6200.0
2010-10-25 11:35:00,147.72,147.96,147.72,147.96,5600.0,147.72,147.96,147.72,147.96,5600.0
2010-10-25 11:40:00,147.97,148.08,147.76,147.98,8800.0,147.97,148.08,147.76,147.98,8800.0
2010-10-25 11:45:00,148.0,148.05,147.83,147.95,5700.0,148.0,148.05,147.83,147.95,5700.0
2010-10-25 11:50:00,147.93,148.02,147.69,147.69,8200.0,147.93,148.02,147.69,147.69,8200.0
2010-10-25 11:55:00,147.82,147.91,147.78,147.9,4100.0,147.82,147.91,147.78,147.9,4100.0
2010-10-25 12:00:00,147.97,148.06,147.91,147.91,16500.0,147.97,148.06,147.91,147.91,16500.0
2010-10-25 12:05:00,147.93,147.93,147.67,147.8,5400.0,147.93,147.93,147.67,147.8,5400.0
2010-10-25 12:10:00,147.81,147.87,147.77,147.8,2500.0,147.81,147.87,147.77,147.8,2500.0
2010-10-25 12:15:00,147.92,147.93,147.81,147.9,1700.0,147.92,147.93,147.81,147.9,1700.0
2010-10-25 12:20:00,147.9,147.9,147.35,147.52,6100.0,147.9,147.9,147.35,147.52,6100.0
2010-10-25 12:25:00,147.63,147.81,147.63,147.81,2900.0,147.63,147.81,147.63,147.81,2900.0
2010-10-25 12:30:00,147.86,147.97,147.76,147.76,4400.0,147.86,147.97,147.76,147.76,4400.0
2010-10-25 12:35:00,147.85,147.93,147.77,147.81,4300.0,147.85,147.93,147.77,147.81,4300.0
2010-10-25 12:40:00,147.9,147.99,147.77,147.87,5000.0,147.9,147.99,147.77,147.87,5000.0
2010-10-25 12:45:00,147.9,147.9,147.64,147.73,2000.0,147.9,147.9,147.64,147.73,2000.0
2010-10-25 12:50:00,147.78,147.88,147.71,147.71,3400.0,147.78,147.88,147.71,147.71,3400.0
2010-10-25 12:55:00,147.73,147.88,147.71,147.71,8100.0,147.73,147.88,147.71,147.71,8100.0
2010-10-25 13:00:00,147.84,147.84,147.56,147.75,4900.0,147.84,147.84,147.56,147.75,4900.0
2010-10-25 13:05:00,147.86,147.91,147.78,147.91,1600.0,147.86,147.91,147.78,147.91,1600.0
2010-10-25 13:10:00,147.9,147.99,147.85,147.99,7000.0,147.9,147.99,147.85,147.99,7000.0
2010-10-25 13:15:00,147.98,148.04,147.8,147.8,6700.0,147.98,148.04,147.8,147.8,6700.0
2010-10-25 13:20:00,147.9,148.0,147.89,147.96,6900.0,147.9,148.0,147.89,147.96,6900.0
2010-10-25 13:25:00,147.89,147.97,147.79,147.79,6800.0,147.89,147.97,147.79,147.79,6800.0
2010-10-25 13:30:00,147.78,147.89,147.78,147.85,4500.0,147.78,147.89,147.78,147.85,4500.0
2010-10-25 13:35:00,147.85,147.97,147.85,147.93,4500.0,147.85,147.97,147.85,147.93,4500.0
2010-10-25 13:40:00,147.94,147.98,147.83,147.89,5200.0,147.94,147.98,147.83,147.89,5200.0
2010-10-25 13:45:00,147.83,147.87,147.75,147.87,2400.0,147.83,147.87,147.75,147.87,2400.0
2010-10-25 13:50:00,147.84,147.93,147.84,147.9,1300.0,147.84,147.93,147.84,147.9,1300.0
2010-10-25 13:55:00,147.87,148.02,147.82,147.93,4400.0,147.87,148.02,147.82,147.93,4400.0
2010-10-25 14:00:00,147.89,148.02,147.77,147.86,11600.0,147.89,148.02,147.77,147.86,11600.0
2010-10-25 14:05:00,147.83,147.91,147.55,147.8,18300.0,147.83,147.91,147.55,147.8,18300.0
2010-10-25 14:10:00,147.82,147.96,147.5,147.5,11300.0,147.82,147.96,147.5,147.5,11300.0
2010-10-25 14:15:00,147.54,147.62,147.4,147.46,16000.0,147.54,147.62,147.4,147.46,16000.0
2010-10-25 14:20:00,147.56,147.62,147.5,147.52,4300.0,147.56,147.62,147.5,147.52,4300.0
2010-10-25 14:25:00,147.55,147.58,147.52,147.53,2400.0,147.55,147.58,147.52,147.53,2400.0
2010-10-25 14:30:00,147.57,147.78,147.51,147.51,5000.0,147.57,147.78,147.51,147.51,5000.0
2010-10-25 14:35:00,147.57,147.59,147.13,147.36,14900.0,147.57,147.59,147.13,147.36,14900.0
2010-10-25 14:40:00,147.36,147.54,147.14,147.21,6100.0,147.36,147.54,147.14,147.21,6100.0
2010-10-25 14:45:00,147.22,147.5,147.22,147.28,8500.0,147.22,147.5,147.22,147.28,8500.0
2010-10-25 14:50:00,147.36,147.69,147.34,147.63,5600.0,147.36,147.69,147.34,147.63,5600.0
2010-10-25 14:55:00,147.63,147.7,147.5,147.68,6100.0,147.63,147.7,147.5,147.68,6100.0
2010-10-25 15:00:00,147.62,147.81,147.62,147.67,6100.0,147.62,147.81,147.62,147.67,6100.0
2010-10-25 15:05:00,147.7,147.86,147.7,147.76,4800.0,147.7,147.86,147.7,147.76,4800.0
2010-10-25 15:10:00,147.78,147.85,147.54,147.75,9200.0,147.78,147.85,147.54,147.75,9200.0
2010-10-25 15:15:00,147.71,147.83,147.37,147.4,9800.0,147.71,147.83,147.37,147.4,9800.0
2010-10-25 15:20:00,147.37,147.59,147.33,147.59,7500.0,147.37,147.59,147.33,147.59,7500.0
2010-10-25 15:25:00,147.54,147.61,147.17,147.24,22200.0,147.54,147.61,147.17,147.24,22200.0
2010-10-25 15:30:00,147.23,147.45,147.16,147.22,11300.0,147.23,147.45,147.16,147.22,11300.0
2010-10-25 15:35:00,147.25,147.3,147.0,147.08,15300.0,147.25,147.3,147.0,147.08,15300.0
2010-10-25 15:40:00,147.0,147.26,146.87,147.19,19200.0,147.0,147.26,146.87,147.19,19200.0
2010-10-25 15:45:00,147.18,147.27,146.79,147.17,44800.0,147.18,147.27,146.79,147.17,44800.0
2010-10-25 15:50:00,147.11,147.42,147.03,147.25,32800.0,147.11,147.42,147.03,147.25,32800.0
2010-10-25 15:55:00,147.23,147.3,147.05,147.08,34100.0,147.23,147.3,147.05,147.08,34100.0
2010-10-26 09:30:00,147.26,147.93,146.57,147.03,36500.0,147.26,147.93,146.57,147.03,36500.0
2010-10-26 09:35:00,147.02,147.15,146.5,146.65,15200.0,147.02,147.15,146.5,146.65,15200.0
2010-10-26 09:40:00,146.65,146.65,145.45,145.6,22000.0,146.65,146.65,145.45,145.6,22000.0
2010-10-26 09:45:00,145.63,146.64,145.44,146.64,18600.0,145.63,146.64,145.44,146.64,18600.0
2010-10-26 09:50:00,146.61,147.2,146.51,146.9,18500.0,146.61,147.2,146.51,146.9,18500.0
2010-10-26 09:55:00,147.12,147.67,147.09,147.37,17200.0,147.12,147.67,147.09,147.37,17200.0
2010-10-26 10:00:00,147.33,147.75,147.33,147.69,6500.0,147.33,147.75,147.33,147.69,6500.0
2010-10-26 10:05:00,147.56,147.75,147.38,147.5,12800.0,147.56,147.75,147.38,147.5,12800.0
2010-10-26 10:10:00,147.63,147.65,147.1,147.1,7100.0,147.63,147.65,147.1,147.1,7100.0
2010-10-26 10:15:00,147.25,148.0,147.25,148.0,6800.0,147.25,148.0,147.25,148.0,6800.0
2010-10-26 10:20:00,148.0,148.43,147.92,148.36,8000.0,148.0,148.43,147.92,148.36,8000.0
2010-10-26 10:25:00,148.42,148.43,147.8,147.8,10900.0,148.42,148.43,147.8,147.8,10900.0
2010-10-26 10:30:00,147.83,148.05,147.83,147.97,3500.0,147.83,148.05,147.83,147.97,3500.0
2010-10-26 10:35:00,147.75,147.79,147.3,147.3,4100.0,147.75,147.79,147.3,147.3,4100.0
2010-10-26 10:40:00,147.45,147.59,147.18,147.18,5900.0,147.45,147.59,147.18,147.18,5900.0
2010-10-26 10:45:00,147.14,147.41,147.12,147.41,1800.0,147.14,147.41,147.12,147.41,1800.0
2010-10-26 10:50:00,147.45,147.69,147.45,147.61,5600.0,147.45,147.69,147.45,147.61,5600.0
2010-10-26 10:55:00,147.6,147.99,147.49,147.82,4400.0,147.6,147.99,147.49,147.82,4400.0
2010-10-26 11:00:00,148.0,148.05,147.77,147.77,6800.0,148.0,148.05,147.77,147.77,6800.0
2010-10-26 11:05:00,147.84,147.98,147.55,147.55,2400.0,147.84,147.98,147.55,147.55,2400.0
2010-10-26 11:10:00,147.54,147.9,147.42,147.88,4900.0,147.54,147.9,147.42,147.88,4900.0
2010-10-26 11:15:00,147.93,148.05,147.8,147.91,4300.0,147.93,148.05,147.8,147.91,4300.0
2010-10-26 11:20:00,147.96,148.1,147.79,148.0,7100.0,147.96,148.1,147.79,148.0,7100.0
2010-10-26 11:25:00,148.1,148.1,147.91,148.0,1400.0,148.1,148.1,147.91,148.0,1400.0
2010-10-26 11:30:00,148.0,148.0,147.81,147.93,3300.0,148.0,148.0,147.81,147.93,3300.0
2010-10-26 11:35:00,147.93,148.1,147.93,147.99,7200.0,147.93,148.1,147.93,147.99,7200.0
2010-10-26 11:40:00,148.02,148.08,147.94,148.08,600.0,148.02,148.08,147.94,148.08,600.0
2010-10-26 11:45:00,148.06,148.08,148.0,148.02,800.0,148.06,148.08,148.0,148.02,800.0
2010-10-26 11:50:00,148.0,148.08,147.87,147.95,3700.0,148.0,148.08,147.87,147.95,3700.0
2010-10-26 11:55:00,148.08,148.2,147.98,148.2,6400.0,148.08,148.2,147.98,148.2,6400.0
2010-10-26 12:00:00,148.24,148.35,148.05,148.07,4200.0,148.24,148.35,148.05,148.07,4200.0
2010-10-26 12:05:00,147.97,147.97,147.78,147.88,6500.0,147.97,147.97,147.78,147.88,6500.0
2010-10-26 12:10:00,147.85,147.95,147.79,147.95,4300.0,147.85,147.95,147.79,147.95,4300.0
2010-10-26 12:15:00,147.89,147.95,147.83,147.95,7200.0,147.89,147.95,147.83,147.95,7200.0
2010-10-26 12:20:00,147.9,147.91,147.83,147.89,3600.0,147.9,147.91,147.83,147.89,3600.0
2010-10-26 12:25:00,147.95,148.17,147.93,148.17,4300.0,147.95,148.17,147.93,148.17,4300.0
2010-10-26 12:30:00,148.0,148.04,147.92,148.04,1600.0,148.0,148.04,147.92,148.04,1600.0
2010-10-26 12:35:00,148.05,148.1,147.97,148.05,1900.0,148.05,148.1,147.97,148.05,1900.0
2010-10-26 12:40:00,148.08,148.23,147.88,147.88,5200.0,148.08,148.23,147.88,147.88,5200.0
2010-10-26 12:45:00,147.84,148.07,147.66,148.06,5700.0,147.84,148.07,147.66,148.06,5700.0
2010-10-26 12:50:00,147.99,148.06,147.92,147.96,2200.0,147.99,148.06,147.92,147.96,2200.0
2010-10-26 12:55:00,147.97,147.97,147.82,147.83,5500.0,147.97,147.97,147.82,147.83,5500.0
2010-10-26 13:00:00,147.92,148.06,147.9,147.98,3800.0,147.92,148.06,147.9,147.98,3800.0
2010-10-26 13:05:00,148.05,148.2,147.93,148.18,2900.0,148.05,148.2,147.93,148.18,2900.0
2010-10-26 13:10:00,148.21,148.25,148.11,148.25,3500.0,148.21,148.25,148.11,148.25,3500.0
2010-10-26 13:15:00,148.25,148.4,148.2,148.38,8300.0,148.25,148.4,148.2,148.38,8300.0
2010-10-26 13:20:00,148.38,148.38,148.19,148.2,3000.0,148.38,148.38,148.19,148.2,3000.0
2010-10-26 13:25:00,148.34,148.37,148.07,148.07,3300.0,148.34,148.37,148.07,148.07,3300.0
2010-10-26 13:30:00,148.0,148.45,148.0,148.45,2700.0,148.0,148.45,148.0,148.45,2700.0
2010-10-26 13:35:00,148.31,148.77,148.31,148.76,17300.0,148.31,148.77,148.31,148.76,17300.0
2010-10-26 13:40:00,148.74,148.89,148.6,148.89,8500.0,148.74,148.89,148.6,148.89,8500.0
2010-10-26 13:45:00,148.87,148.87,148.67,148.7,7300.0,148.87,148.87,148.67,148.7,7300.0
2010-10-26 13:50:00,148.7,148.7,147.93,147.96,15700.0,148.7,148.7,147.93,147.96,15700.0
2010-10-26 13:55:00,147.95,148.06,147.8,148.05,5100.0,147.95,148.06,147.8,148.05,5100.0
2010-10-26 14:00:00,148.08,148.42,148.05,148.23,5200.0,148.08,148.42,148.05,148.23,5200.0
2010-10-26 14:05:00,148.26,148.26,147.99,147.99,4000.0,148.26,148.26,147.99,147.99,4000.0
2010-10-26 14:10:00,147.92,148.37,147.87,148.36,3700.0,147.92,148.37,147.87,148.36,3700.0
2010-10-26 14:15:00,148.31,148.31,147.85,148.01,7300.0,148.31,148.31,147.85,148.01,7300.0
2010-10-26 14:20:00,147.92,147.98,147.81,147.9,3100.0,147.92,147.98,147.81,147.9,3100.0
2010-10-26 14:25:00,147.95,148.17,147.86,148.15,3400.0,147.95,148.17,147.86,148.15,3400.0
2010-10-26 14:30:00,148.2,148.23,147.94,147.94,5900.0,148.2,148.23,147.94,147.94,5900.0
2010-10-26 14:35:00,148.1,148.23,148.07,148.15,2800.0,148.1,148.23,148.07,148.15,2800.0
2010-10-26 14:40:00,148.15,148.15,147.97,148.08,4700.0,148.15,148.15,147.97,148.08,4700.0
2010-10-26 14:45:00,147.99,148.15,147.89,148.12,2700.0,147.99,148.15,147.89,148.12,2700.0
2010-10-26 14:50:00,148.13,148.22,148.06,148.08,2500.0,148.13,148.22,148.06,148.08,2500.0
2010-10-26 14:55:00,148.09,148.21,147.96,147.96,2700.0,148.09,148.21,147.96,147.96,2700.0
2010-10-26 15:00:00,147.98,148.02,147.96,147.96,2700.0,147.98,148.02,147.96,147.96,2700.0
2010-10-26 15:05:00,147.97,148.22,147.95,148.22,4000.0,147.97,148.22,147.95,148.22,4000.0
2010-10-26 15:10:00,148.23,148.26,147.93,148.05,4500.0,148.23,148.26,147.93,148.05,4500.0
2010-10-26 15:15:00,148.03,148.4,148.03,148.32,7100.0,148.03,148.4,148.03,148.32,7100.0
2010-10-26 15:20:00,148.33,148.44,148.06,148.06,5400.0,148.33,148.44,148.06,148.06,5400.0
2010-10-26 15:25:00,148.13,148.21,147.89,147.89,7200.0,148.13,148.21,147.89,147.89,7200.0
2010-10-26 15:30:00,147.89,148.14,147.8,148.04,10400.0,147.89,148.14,147.8,148.04,10400.0
2010-10-26 15:35:00,148.02,148.07,147.79,147.83,11500.0,148.02,148.07,147.79,147.83,11500.0
2010-10-26 15:40:00,147.88,148.07,147.77,147.93,25900.0,147.88,148.07,147.77,147.93,25900.0
2010-10-26 15:45:00,147.91,148.18,147.79,147.99,21900.0,147.91,148.18,147.79,147.99,21900.0
2010-10-26 15:50:00,148.0,148.23,147.97,148.1,21900.0,148.0,148.23,147.97,148.1,21900.0
2010-10-26 15:55:00,148.1,148.2,147.9,148.19,72200.0,148.1,148.2,147.9,148.19,72200.0
2010-10-27 09:30:00,147.5,147.9,147.01,147.83,40300.0,147.5,147.9,147.01,147.83,40300.0
2010-10-27 09:35:00,147.9,148.59,147.66,148.1,32900.0,147.9,148.59,147.66,148.1,32900.0
2010-10-27 09:40:00,148.28,148.34,147.98,148.15,9300.0,148.28,148.34,147.98,148.15,9300.0
2010-10-27 09:45:00,148.02,148.16,147.39,147.6,14000.0,148.02,148.16,147.39,147.6,14000.0
2010-10-27 09:50:00,147.63,148.3,147.63,148.21,16100.0,147.63,148.3,147.63,148.21,16100.0
2010-10-27 09:55:00,148.22,148.64,148.15,148.37,27200.0,148.22,148.64,148.15,148.37,27200.0
2010-10-27 10:00:00,148.47,148.47,147.76,147.8,18400.0,148.47,148.47,147.76,147.8,18400.0
2010-10-27 10:05:00,147.8,148.15,147.54,148.1,26000.0,147.8,148.15,147.54,148.1,26000.0
2010-10-27 10:10:00,148.15,149.49,148.04,149.47,64000.0,148.15,149.49,148.04,149.47,64000.0
2010-10-27 10:15:00,149.33,150.0,149.33,149.72,50900.0,149.33,150.0,149.33,149.72,50900.0
2010-10-27 10:20:00,149.61,149.7,148.59,148.76,29100.0,149.61,149.7,148.59,148.76,29100.0
2010-10-27 10:25:00,148.95,149.22,148.62,149.17,21300.0,148.95,149.22,148.62,149.17,21300.0
2010-10-27 10:30:00,149.27,150.0,148.91,149.78,39100.0,149.27,150.0,148.91,149.78,39100.0
2010-10-27 10:35:00,149.96,149.98,149.43,149.84,28900.0,149.96,149.98,149.43,149.84,28900.0
2010-10-27 10:40:00,149.83,150.4,149.53,149.81,53300.0,149.83,150.4,149.53,149.81,53300.0
2010-10-27 10:45:00,149.8,149.88,148.35,148.58,54700.0,149.8,149.88,148.35,148.58,54700.0
2010-10-27 10:50:00,148.55,148.58,147.85,148.35,32400.0,148.55,148.58,147.85,148.35,32400.0
2010-10-27 10:55:00,148.33,148.39,147.85,148.05,35500.0,148.33,148.39,147.85,148.05,35500.0
2010-10-27 11:00:00,148.14,148.43,148.14,148.39,10000.0,148.14,148.43,148.14,148.39,10000.0
2010-10-27 11:05:00,148.39,148.51,148.0,148.35,12800.0,148.39,148.51,148.0,148.35,12800.0
2010-10-27 11:10:00,148.19,148.32,147.8,147.94,10100.0,148.19,148.32,147.8,147.94,10100.0
2010-10-27 11:15:00,147.94,148.11,147.86,148.05,7000.0,147.94,148.11,147.86,148.05,7000.0
2010-10-27 11:20:00,147.94,148.2,147.94,148.07,4000.0,147.94,148.2,147.94,148.07,4000.0
2010-10-27 11:25:00,148.1,148.11,147.55,147.66,17900.0,148.1,148.11,147.55,147.66,17900.0
2010-10-27 11:30:00,147.68,147.92,147.5,147.79,10500.0,147.68,147.92,147.5,147.79,10500.0
2010-10-27 11:35:00,147.84,148.45,147.81,148.19,9200.0,147.84,148.45,147.81,148.19,9200.0
2010-10-27 11:40:00,148.16,148.44,148.16,148.19,8400.0,148.16,148.44,148.16,148.19,8400.0
2010-10-27 11:45:00,148.24,148.48,148.24,148.48,4400.0,148.24,148.48,148.24,148.48,4400.0
2010-10-27 11:50:00,148.45,148.65,148.35,148.36,8700.0,148.45,148.65,148.35,148.36,8700.0
2010-10-27 11:55:00,148.43,148.73,148.43,148.58,3100.0,148.43,148.73,148.43,148.58,3100.0
2010-10-27 12:00:00,148.64,148.88,148.54,148.61,6300.0,148.64,148.88,148.54,148.61,6300.0
2010-10-27 12:05:00,148.75,148.8,148.58,148.74,4600.0,148.75,148.8,148.58,148.74,4600.0
2010-10-27 12:10:00,148.74,148.83,148.65,148.81,7000.0,148.74,148.83,148.65,148.81,7000.0
2010-10-27 12:15:00,148.78,148.92,148.6,148.6,4900.0,148.78,148.92,148.6,148.6,4900.0
2010-10-27 12:20:00,148.61,148.68,148.35,148.35,7300.0,148.61,148.68,148.35,148.35,7300.0
2010-10-27 12:25:00,148.35,148.6,148.16,148.54,16300.0,148.35,148.6,148.16,148.54,16300.0
2010-10-27 12:30:00,148.53,148.8,148.51,148.53,10800.0,148.53,148.8,148.51,148.53,10800.0
2010-10-27 12:35:00,148.53,148.63,148.45,148.5,5700.0,148.53,148.63,148.45,148.5,5700.0
2010-10-27 12:40:00,148.5,148.58,148.4,148.4,3400.0,148.5,148.58,148.4,148.4,3400.0
2010-10-27 12:45:00,148.54,148.71,148.54,148.71,2900.0,148.54,148.71,148.54,148.71,2900.0
2010-10-27 12:50:00,148.71,148.77,148.62,148.73,2500.0,148.71,148.77,148.62,148.73,2500.0
2010-10-27 12:55:00,148.77,148.89,148.7,148.8,2400.0,148.77,148.89,148.7,148.8,2400.0
2010-10-27 13:00:00,148.79,148.93,148.68,148.78,3800.0,148.79,148.93,148.68,148.78,3800.0
2010-10-27 13:05:00,148.82,148.87,148.65,148.65,4300.0,148.82,148.87,148.65,148.65,4300.0
2010-10-27 13:10:00,148.68,148.72,148.33,148.36,4900.0,148.68,148.72,148.33,148.36,4900.0
2010-10-27 13:15:00,148.3,148.33,147.91,148.01,5600.0,148.3,148.33,147.91,148.01,5600.0
2010-10-27 13:20:00,148.11,148.38,147.98,148.38,1900.0,148.11,148.38,147.98,148.38,1900.0
2010-10-27 13:25:00,148.38,148.6,148.26,148.6,3900.0,148.38,148.6,148.26,148.6,3900.0
2010-10-27 13:30:00,148.65,148.77,148.5,148.77,32400.0,148.65,148.77,148.5,148.77,32400.0
2010-10-27 13:35:00,148.84,148.97,148.84,148.94,4100.0,148.84,148.97,148.84,148.94,4100.0
2010-10-27 13:40:00,148.86,149.35,148.77,149.25,13400.0,148.86,149.35,148.77,149.25,13400.0
2010-10-27 13:45:00,149.25,149.42,149.25,149.36,4300.0,149.25,149.42,149.25,149.36,4300.0
2010-10-27 13:50:00,149.39,149.49,149.1,149.1,10600.0,149.39,149.49,149.1,149.1,10600.0
2010-10-27 13:55:00,149.19,149.49,149.1,149.4,15500.0,149.19,149.49,149.1,149.4,15500.0
2010-10-27 14:00:00,149.41,149.49,149.33,149.45,13200.0,149.41,149.49,149.33,149.45,13200.0
2010-10-27 14:05:00,149.49,149.86,149.42,149.76,14800.0,149.49,149.86,149.42,149.76,14800.0
2010-10-27 14:10:00,149.79,149.88,149.56,149.68,8400.0,149.79,149.88,149.56,149.68,8400.0
2010-10-27 14:15:00,149.7,149.85,149.6,149.72,7700.0,149.7,149.85,149.6,149.72,7700.0
2010-10-27 14:20:00,149.73,149.73,149.31,149.48,10700.0,149.73,149.73,149.31,149.48,10700.0
2010-10-27 14:25:00,149.44,149.73,149.44,149.7,4500.0,149.44,149.73,149.44,149.7,4500.0
2010-10-27 14:30:00,149.72,149.91,149.67,149.78,7900.0,149.72,149.91,149.67,149.78,7900.0
2010-10-27 14:35:00,149.78,149.91,149.6,149.87,7800.0,149.78,149.91,149.6,149.87,7800.0
2010-10-27 14:40:00,149.77,149.99,149.72,149.85,10500.0,149.77,149.99,149.72,149.85,10500.0
2010-10-27 14:45:00,149.84,149.98,149.63,149.75,5800.0,149.84,149.98,149.63,149.75,5800.0
2010-10-27 14:50:00,149.72,149.82,149.46,149.5,4900.0,149.72,149.82,149.46,149.5,4900.0
2010-10-27 14:55:00,149.64,149.73,149.42,149.42,9000.0,149.64,149.73,149.42,149.42,9000.0
2010-10-27 15:00:00,149.42,149.49,149.24,149.41,9300.0,149.42,149.49,149.24,149.41,9300.0
2010-10-27 15:05:00,149.4,149.53,149.26,149.26,4400.0,149.4,149.53,149.26,149.26,4400.0
2010-10-27 15:10:00,149.37,149.37,149.0,149.14,4700.0,149.37,149.37,149.0,149.14,4700.0
2010-10-27 15:15:00,149.06,149.15,148.73,149.15,8200.0,149.06,149.15,148.73,149.15,8200.0
2010-10-27 15:20:00,149.18,149.41,149.06,149.41,6600.0,149.18,149.41,149.06,149.41,6600.0
2010-10-27 15:25:00,149.41,149.6,149.41,149.54,10800.0,149.41,149.6,149.41,149.54,10800.0
2010-10-27 15:30:00,149.54,149.72,149.27,149.59,27100.0,149.54,149.72,149.27,149.59,27100.0
2010-10-27 15:35:00,149.57,149.79,149.28,149.41,21500.0,149.57,149.79,149.28,149.41,21500.0
2010-10-27 15:40:00,149.47,149.69,149.34,149.54,25500.0,149.47,149.69,149.34,149.54,25500.0
2010-10-27 15:45:00,149.65,149.99,149.57,149.81,25400.0,149.65,149.99,149.57,149.81,25400.0
2010-10-27 15:50:00,149.79,150.29,149.79,150.13,62000.0,149.79,150.29,149.79,150.13,62000.0
2010-10-27 15:55:00,150.18,150.32,150.05,150.3,64000.0,150.18,150.32,150.05,150.3,64000.0
2010-10-28 09:30:00,151.88,152.52,151.3,152.3,85800.0,151.88,152.52,151.3,152.3,85800.0
2010-10-28 09:35:00,152.0,153.3,151.67,152.0,53100.0,152.0,153.3,151.67,152.0,53100.0
2010-10-28 09:40:00,151.8,152.2,150.72,152.0,55800.0,151.8,152.2,150.72,152.0,55800.0
2010-10-28 09:45:00,152.14,152.5,151.15,151.26,39600.0,152.14,152.5,151.15,151.26,39600.0
2010-10-28 09:50:00,151.28,152.08,151.27,151.88,37600.0,151.28,152.08,151.27,151.88,37600.0
2010-10-28 09:55:00,151.88,151.99,151.14,151.45,23200.0,151.88,151.99,151.14,151.45,23200.0
2010-10-28 10:00:00,151.23,151.69,151.15,151.32,22200.0,151.23,151.69,151.15,151.32,22200.0
2010-10-28 10:05:00,151.32,151.39,150.9,151.01,21700.0,151.32,151.39,150.9,151.01,21700.0
2010-10-28 10:10:00,151.0,151.01,150.4,150.63,46800.0,151.0,151.01,150.4,150.63,46800.0
2010-10-28 10:15:00,150.81,151.24,150.5,150.97,21500.0,150.81,151.24,150.5,150.97,21500.0
2010-10-28 10:20:00,150.89,151.24,150.83,151.09,10700.0,150.89,151.24,150.83,151.09,10700.0
2010-10-28 10:25:00,151.09,151.12,150.32,150.32,22100.0,151.09,151.12,150.32,150.32,22100.0
2010-10-28 10:30:00,150.3,150.51,150.2,150.3,12300.0,150.3,150.51,150.2,150.3,12300.0
2010-10-28 10:35:00,150.32,150.55,149.4,149.44,32600.0,150.32,150.55,149.4,149.44,32600.0
2010-10-28 10:40:00,149.46,149.8,149.12,149.8,18600.0,149.46,149.8,149.12,149.8,18600.0
2010-10-28 10:45:00,149.73,150.37,149.73,150.25,10800.0,149.73,150.37,149.73,150.25,10800.0
2010-10-28 10:50:00,150.32,150.61,150.18,150.57,6500.0,150.32,150.61,150.18,150.57,6500.0
2010-10-28 10:55:00,150.58,150.58,150.17,150.33,7400.0,150.58,150.58,150.17,150.33,7400.0
2010-10-28 11:00:00,150.49,150.83,150.34,150.5,7700.0,150.49,150.83,150.34,150.5,7700.0
2010-10-28 11:05:00,150.4,150.74,150.33,150.73,4000.0,150.4,150.74,150.33,150.73,4000.0
2010-10-28 11:10:00,150.73,150.99,150.48,150.61,7400.0,150.73,150.99,150.48,150.61,7400.0
2010-10-28 11:15:00,150.6,150.94,150.44,150.86,7500.0,150.6,150.94,150.44,150.86,7500.0
2010-10-28 11:20:00,150.87,150.87,150.63,150.81,4100.0,150.87,150.87,150.63,150.81,4100.0
2010-10-28 11:25:00,150.61,150.92,150.59,150.73,6300.0,150.61,150.92,150.59,150.73,6300.0
2010-10-28 11:30:00,150.6,150.6,150.31,150.51,16300.0,150.6,150.6,150.31,150.51,16300.0
2010-10-28 11:35:00,150.51,150.59,150.38,150.41,4600.0,150.51,150.59,150.38,150.41,4600.0
2010-10-28 11:40:00,150.37,150.37,150.02,150.19,14700.0,150.37,150.37,150.02,150.19,14700.0
2010-10-28 11:45:00,150.19,150.38,149.67,149.68,17600.0,150.19,150.38,149.67,149.68,17600.0
2010-10-28 11:50:00,149.68,150.75,149.6,149.95,31400.0,149.68,150.75,149.6,149.95,31400.0
2010-10-28 11:55:00,150.03,150.15,149.81,149.81,3700.0,150.03,150.15,149.81,149.81,3700.0
2010-10-28 12:00:00,149.78,150.17,149.74,149.88,13000.0,149.78,150.17,149.74,149.88,13000.0
2010-10-28 12:05:00,149.91,149.95,149.63,149.76,7700.0,149.91,149.95,149.63,149.76,7700.0
2010-10-28 12:10:00,149.76,150.14,149.59,150.05,10900.0,149.76,150.14,149.59,150.05,10900.0
2010-10-28 12:15:00,149.97,150.06,149.86,149.86,5800.0,149.97,150.06,149.86,149.86,5800.0
2010-10-28 12:20:00,149.96,150.07,149.9,149.9,5400.0,149.96,150.07,149.9,149.9,5400.0
2010-10-28 12:25:00,149.95,150.05,149.69,149.96,10800.0,149.95,150.05,149.69,149.96,10800.0
2010-10-28 12:30:00,149.81,150.44,149.6,150.38,18300.0,149.81,150.44,149.6,150.38,18300.0
2010-10-28 12:35:00,150.35,150.49,150.2,150.27,4700.0,150.35,150.49,150.2,150.27,4700.0
2010-10-28 12:40:00,150.28,150.37,150.2,150.21,3200.0,150.28,150.37,150.2,150.21,3200.0
2010-10-28 12:45:00,150.35,150.35,150.06,150.08,4000.0,150.35,150.35,150.06,150.08,4000.0
2010-10-28 12:50:00,150.09,150.38,150.07,150.21,5600.0,150.09,150.38,150.07,150.21,5600.0
2010-10-28 12:55:00,150.16,150.31,149.44,149.51,18700.0,150.16,150.31,149.44,149.51,18700.0
2010-10-28 13:00:00,149.51,149.82,149.35,149.54,24000.0,149.51,149.82,149.35,149.54,24000.0
2010-10-28 13:05:00,149.62,150.3,149.58,150.3,17800.0,149.62,150.3,149.58,150.3,17800.0
2010-10-28 13:10:00,150.26,150.53,150.24,150.35,7200.0,150.26,150.53,150.24,150.35,7200.0
2010-10-28 13:15:00,150.53,150.71,149.75,149.8,23300.0,150.53,150.71,149.75,149.8,23300.0
2010-10-28 13:20:00,149.87,150.05,149.58,149.58,6600.0,149.87,150.05,149.58,149.58,6600.0
2010-10-28 13:25:00,149.58,149.84,149.58,149.72,1800.0,149.58,149.84,149.58,149.72,1800.0
2010-10-28 13:30:00,149.81,149.96,149.58,149.72,2200.0,149.81,149.96,149.58,149.72,2200.0
2010-10-28 13:35:00,149.54,149.68,149.51,149.67,2900.0,149.54,149.68,149.51,149.67,2900.0
2010-10-28 13:40:00,149.65,149.7,149.42,149.7,8200.0,149.65,149.7,149.42,149.7,8200.0
2010-10-28 13:45:00,149.69,149.78,149.4,149.41,5200.0,149.69,149.78,149.4,149.41,5200.0
2010-10-28 13:50:00,149.48,149.8,149.47,149.8,4600.0,149.48,149.8,149.47,149.8,4600.0
2010-10-28 13:55:00,149.79,149.79,149.64,149.78,2500.0,149.79,149.79,149.64,149.78,2500.0
2010-10-28 14:00:00,149.78,149.78,149.5,149.74,8400.0,149.78,149.78,149.5,149.74,8400.0
2010-10-28 14:05:00,149.74,150.0,149.74,149.96,11800.0,149.74,150.0,149.74,149.96,11800.0
2010-10-28 14:10:00,149.89,150.23,149.79,150.21,19300.0,149.89,150.23,149.79,150.21,19300.0
2010-10-28 14:15:00,150.09,150.23,150.0,150.15,10700.0,150.09,150.23,150.0,150.15,10700.0
2010-10-28 14:20:00,150.09,150.55,150.07,150.55,10500.0,150.09,150.55,150.07,150.55,10500.0
2010-10-28 14:25:00,150.55,150.84,150.52,150.84,21000.0,150.55,150.84,150.52,150.84,21000.0
2010-10-28 14:30:00,150.73,151.45,150.64,151.18,51800.0,150.73,151.45,150.64,151.18,51800.0
2010-10-28 14:35:00,151.19,151.53,151.09,151.49,36100.0,151.19,151.53,151.09,151.49,36100.0
2010-10-28 14:40:00,151.49,151.64,150.85,151.23,31800.0,151.49,151.64,150.85,151.23,31800.0
2010-10-28 14:45:00,151.22,151.34,151.0,151.3,7600.0,151.22,151.34,151.0,151.3,7600.0
2010-10-28 14:50:00,151.2,151.2,150.81,150.88,6400.0,151.2,151.2,150.81,150.88,6400.0
2010-10-28 14:55:00,150.88,151.29,150.88,151.12,11700.0,150.88,151.29,150.88,151.12,11700.0
2010-10-28 15:00:00,151.07,151.3,150.88,151.18,19500.0,151.07,151.3,150.88,151.18,19500.0
2010-10-28 15:05:00,151.11,151.32,151.05,151.11,12500.0,151.11,151.32,151.05,151.11,12500.0
2010-10-28 15:10:00,151.0,151.3,151.0,151.16,14100.0,151.0,151.3,151.0,151.16,14100.0
2010-10-28 15:15:00,151.13,151.24,151.0,151.1,10100.0,151.13,151.24,151.0,151.1,10100.0
2010-10-28 15:20:00,151.16,151.19,150.83,150.86,17500.0,151.16,151.19,150.83,150.86,17500.0
2010-10-28 15:25:00,150.85,150.9,150.57,150.65,19500.0,150.85,150.9,150.57,150.65,19500.0
2010-10-28 15:30:00,150.66,150.89,150.57,150.79,14100.0,150.66,150.89,150.57,150.79,14100.0
2010-10-28 15:35:00,150.79,150.96,150.5,150.95,20800.0,150.79,150.96,150.5,150.95,20800.0
2010-10-28 15:40:00,150.96,151.39,150.67,151.39,35400.0,150.96,151.39,150.67,151.39,35400.0
2010-10-28 15:45:00,151.3,151.8,151.02,151.7,75800.0,151.3,151.8,151.02,151.7,75800.0
2010-10-28 15:50:00,151.71,152.04,151.3,151.36,81900.0,151.71,152.04,151.3,151.36,81900.0
2010-10-28 15:55:00,151.42,151.48,150.86,150.94,107400.0,151.42,151.48,150.86,150.94,107400.0
2010-10-29 09:30:00,139.15,139.9,138.13,138.51,279500.0,139.15,139.9,138.13,138.51,279500.0
2010-10-29 09:35:00,138.5,139.98,138.32,139.43,179300.0,138.5,139.98,138.32,139.43,179300.0
2010-10-29 09:40:00,139.52,140.0,139.15,139.65,119600.0,139.52,140.0,139.15,139.65,119600.0
2010-10-29 09:45:00,139.65,140.86,139.29,140.86,123300.0,139.65,140.86,139.29,140.86,123300.0
2010-10-29 09:50:00,140.86,142.45,140.68,141.38,214500.0,140.86,142.45,140.68,141.38,214500.0
2010-10-29 09:55:00,141.38,141.69,140.1,140.32,95100.0,141.38,141.69,140.1,140.32,95100.0
2010-10-29 10:00:00,140.32,140.92,140.25,140.87,61100.0,140.32,140.92,140.25,140.87,61100.0
2010-10-29 10:05:00,140.89,141.28,140.48,140.99,68600.0,140.89,141.28,140.48,140.99,68600.0
2010-10-29 10:10:00,141.0,141.4,140.55,140.55,75900.0,141.0,141.4,140.55,140.55,75900.0
2010-10-29 10:15:00,140.55,140.6,139.41,139.99,104900.0,140.55,140.6,139.41,139.99,104900.0
2010-10-29 10:20:00,139.99,140.21,139.74,139.97,44400.0,139.99,140.21,139.74,139.97,44400.0
2010-10-29 10:25:00,139.89,139.99,139.15,139.17,59200.0,139.89,139.99,139.15,139.17,59200.0
2010-10-29 10:30:00,139.23,139.81,139.13,139.28,38900.0,139.23,139.81,139.13,139.28,38900.0
2010-10-29 10:35:00,139.32,139.53,139.1,139.12,28200.0,139.32,139.53,139.1,139.12,28200.0
2010-10-29 10:40:00,139.13,139.15,138.25,138.26,101800.0,139.13,139.15,138.25,138.26,101800.0
2010-10-29 10:45:00,138.32,138.33,137.68,138.05,91300.0,138.32,138.33,137.68,138.05,91300.0
2010-10-29 10:50:00,138.11,138.45,137.83,138.44,45600.0,138.11,138.45,137.83,138.44,45600.0
2010-10-29 10:55:00,138.43,138.44,137.81,137.84,56300.0,138.43,138.44,137.81,137.84,56300.0
2010-10-29 11:00:00,137.83,138.2,137.5,138.01,73200.0,137.83,138.2,137.5,138.01,73200.0
2010-10-29 11:05:00,137.96,138.75,137.96,138.63,55500.0,137.96,138.75,137.96,138.63,55500.0
2010-10-29 11:10:00,138.59,138.88,138.41,138.74,38200.0,138.59,138.88,138.41,138.74,38200.0
2010-10-29 11:15:00,138.82,138.93,138.51,138.83,30800.0,138.82,138.93,138.51,138.83,30800.0
2010-10-29 11:20:00,138.82,139.01,138.76,138.8,26900.0,138.82,139.01,138.76,138.8,26900.0
2010-10-29 11:25:00,138.77,138.77,138.0,138.35,27000.0,138.77,138.77,138.0,138.35,27000.0
2010-10-29 11:30:00,138.3,138.6,138.24,138.4,13900.0,138.3,138.6,138.24,138.4,13900.0
2010-10-29 11:35:00,138.35,138.52,138.17,138.5,15700.0,138.35,138.52,138.17,138.5,15700.0
2010-10-29 11:40:00,138.58,138.58,138.07,138.2,48900.0,138.58,138.58,138.07,138.2,48900.0
2010-10-29 11:45:00,138.2,138.7,138.05,138.43,82400.0,138.2,138.7,138.05,138.43,82400.0
2010-10-29 11:50:00,138.4,138.5,137.9,138.01,25800.0,138.4,138.5,137.9,138.01,25800.0
2010-10-29 11:55:00,138.01,138.44,137.86,138.11,69400.0,138.01,138.44,137.86,138.11,69400.0
2010-10-29 12:00:00,138.11,138.27,137.86,138.05,45800.0,138.11,138.27,137.86,138.05,45800.0
2010-10-29 12:05:00,138.01,138.16,137.81,138.0,57300.0,138.01,138.16,137.81,138.0,57300.0
2010-10-29 12:10:00,138.01,138.41,137.99,138.18,56500.0,138.01,138.41,137.99,138.18,56500.0
2010-10-29 12:15:00,138.25,138.69,138.19,138.51,52500.0,138.25,138.69,138.19,138.51,52500.0
2010-10-29 12:20:00,138.45,138.53,138.15,138.24,54700.0,138.45,138.53,138.15,138.24,54700.0
2010-10-29 12:25:00,138.19,139.14,138.19,139.0,73100.0,138.19,139.14,138.19,139.0,73100.0
2010-10-29 12:30:00,138.99,139.45,138.69,138.82,82100.0,138.99,139.45,138.69,138.82,82100.0
2010-10-29 12:35:00,138.92,138.92,138.3,138.78,28900.0,138.92,138.92,138.3,138.78,28900.0
2010-10-29 12:40:00,138.77,138.87,138.35,138.49,36000.0,138.77,138.87,138.35,138.49,36000.0
2010-10-29 12:45:00,138.51,138.72,138.21,138.27,21700.0,138.51,138.72,138.21,138.27,21700.0
2010-10-29 12:50:00,138.24,138.32,137.97,138.14,30600.0,138.24,138.32,137.97,138.14,30600.0
2010-10-29 12:55:00,138.03,138.18,137.76,138.09,32200.0,138.03,138.18,137.76,138.09,32200.0
2010-10-29 13:00:00,138.08,138.08,137.75,137.93,34900.0,138.08,138.08,137.75,137.93,34900.0
2010-10-29 13:05:00,137.82,138.0,137.55,137.77,35300.0,137.82,138.0,137.55,137.77,35300.0
2010-10-29 13:10:00,137.81,138.05,137.67,138.02,32400.0,137.81,138.05,137.67,138.02,32400.0
2010-10-29 13:15:00,138.01,138.05,137.76,138.0,19800.0,138.01,138.05,137.76,138.0,19800.0
2010-10-29 13:20:00,138.01,138.07,137.69,137.8,21500.0,138.01,138.07,137.69,137.8,21500.0
2010-10-29 13:25:00,137.79,138.29,137.79,138.03,33800.0,137.79,138.29,137.79,138.03,33800.0
2010-10-29 13:30:00,138.03,138.44,138.0,138.26,69400.0,138.03,138.44,138.0,138.26,69400.0
2010-10-29 13:35:00,138.2,138.44,138.2,138.38,56300.0,138.2,138.44,138.2,138.38,56300.0
2010-10-29 13:40:00,138.38,138.5,138.37,138.43,25400.0,138.38,138.5,138.37,138.43,25400.0
2010-10-29 13:45:00,138.42,138.5,138.14,138.21,21400.0,138.42,138.5,138.14,138.21,21400.0
2010-10-29 13:50:00,138.25,138.25,137.9,138.08,30800.0,138.25,138.25,137.9,138.08,30800.0
2010-10-29 13:55:00,138.04,138.15,137.87,137.97,55400.0,138.04,138.15,137.87,137.97,55400.0
2010-10-29 14:00:00,137.95,138.11,137.92,138.11,33200.0,137.95,138.11,137.92,138.11,33200.0
2010-10-29 14:05:00,138.06,138.14,137.97,138.08,20700.0,138.06,138.14,137.97,138.08,20700.0
2010-10-29 14:10:00,138.05,138.26,138.03,138.2,13800.0,138.05,138.26,138.03,138.2,13800.0
2010-10-29 14:15:00,138.21,138.24,138.06,138.06,20000.0,138.21,138.24,138.06,138.06,20000.0
2010-10-29 14:20:00,138.12,138.26,137.92,137.99,17500.0,138.12,138.26,137.92,137.99,17500.0
2010-10-29 14:25:00,137.9,138.05,137.9,137.93,12200.0,137.9,138.05,137.9,137.93,12200.0
2010-10-29 14:30:00,137.91,137.94,137.68,137.68,37700.0,137.91,137.94,137.68,137.68,37700.0
2010-10-29 14:35:00,137.69,137.8,137.25,137.3,56700.0,137.69,137.8,137.25,137.3,56700.0
2010-10-29 14:40:00,137.31,137.34,136.7,136.93,90300.0,137.31,137.34,136.7,136.93,90300.0
2010-10-29 14:45:00,136.87,137.46,136.82,136.83,67900.0,136.87,137.46,136.82,136.83,67900.0
2010-10-29 14:50:00,136.9,137.6,136.81,137.6,43000.0,136.9,137.6,136.81,137.6,43000.0
2010-10-29 14:55:00,137.61,137.7,136.95,137.0,52100.0,137.61,137.7,136.95,137.0,52100.0
2010-10-29 15:00:00,136.99,137.28,136.87,136.94,42700.0,136.99,137.28,136.87,136.94,42700.0
2010-10-29 15:05:00,136.87,136.94,136.51,136.78,71500.0,136.87,136.94,136.51,136.78,71500.0
2010-10-29 15:10:00,136.75,136.8,136.52,136.79,38800.0,136.75,136.8,136.52,136.79,38800.0
2010-10-29 15:15:00,136.74,136.9,136.21,136.38,71100.0,136.74,136.9,136.21,136.38,71100.0
2010-10-29 15:20:00,136.34,136.77,136.25,136.76,39400.0,136.34,136.77,136.25,136.76,39400.0
2010-10-29 15:25:00,136.73,136.9,136.58,136.76,50900.0,136.73,136.9,136.58,136.76,50900.0
2010-10-29 15:30:00,136.77,137.14,136.74,137.11,80600.0,136.77,137.14,136.74,137.11,80600.0
2010-10-29 15:35:00,137.11,137.46,136.92,137.28,70000.0,137.11,137.46,136.92,137.28,70000.0
2010-10-29 15:40:00,137.26,137.82,137.13,137.69,65700.0,137.26,137.82,137.13,137.69,65700.0
2010-10-29 15:45:00,137.7,137.7,137.25,137.29,97200.0,137.7,137.7,137.25,137.29,97200.0
2010-10-29 15:50:00,137.3,137.38,137.04,137.24,104100.0,137.3,137.38,137.04,137.24,104100.0
2010-10-29 15:55:00,137.24,137.7,136.97,137.66,184900.0,137.24,137.7,136.97,137.66,184900.0
2010-11-01 09:30:00,137.84,137.84,136.03,136.14,109600.0,137.84,137.84,136.03,136.14,109600.0
2010-11-01 09:35:00,136.11,136.19,135.0,135.36,106100.0,136.11,136.19,135.0,135.36,106100.0
2010-11-01 09:40:00,135.37,135.65,135.24,135.56,43500.0,135.37,135.65,135.24,135.56,43500.0
2010-11-01 09:45:00,135.55,135.9,135.41,135.65,55400.0,135.55,135.9,135.41,135.65,55400.0
2010-11-01 09:50:00,135.68,136.23,135.52,136.07,39900.0,135.68,136.23,135.52,136.07,39900.0
2010-11-01 09:55:00,136.03,136.09,135.66,135.75,40000.0,136.03,136.09,135.66,135.75,40000.0
2010-11-01 10:00:00,135.75,136.09,135.25,135.99,73500.0,135.75,136.09,135.25,135.99,73500.0
2010-11-01 10:05:00,135.88,136.47,135.66,136.36,74400.0,135.88,136.47,135.66,136.36,74400.0
2010-11-01 10:10:00,136.35,136.35,135.65,135.66,39200.0,136.35,136.35,135.65,135.66,39200.0
2010-11-01 10:15:00,135.67,135.71,134.99,135.15,85200.0,135.67,135.71,134.99,135.15,85200.0
2010-11-01 10:20:00,135.17,135.3,134.81,134.9,38200.0,135.17,135.3,134.81,134.9,38200.0
2010-11-01 10:25:00,134.87,135.66,134.87,135.16,59800.0,134.87,135.66,134.87,135.16,59800.0
2010-11-01 10:30:00,135.23,135.23,134.88,134.92,43000.0,135.23,135.23,134.88,134.92,43000.0
2010-11-01 10:35:00,134.87,135.1,134.66,134.72,49100.0,134.87,135.1,134.66,134.72,49100.0
2010-11-01 10:40:00,134.81,135.25,134.73,135.25,29500.0,134.81,135.25,134.73,135.25,29500.0
2010-11-01 10:45:00,135.25,135.41,135.18,135.33,35000.0,135.25,135.41,135.18,135.33,35000.0
2010-11-01 10:50:00,135.36,135.42,134.92,134.98,28000.0,135.36,135.42,134.92,134.98,28000.0
2010-11-01 10:55:00,135.0,135.02,134.69,134.79,39900.0,135.0,135.02,134.69,134.79,39900.0
2010-11-01 11:00:00,134.79,135.0,134.5,135.0,57400.0,134.79,135.0,134.5,135.0,57400.0
2010-11-01 11:05:00,135.0,135.06,134.56,134.74,39600.0,135.0,135.06,134.56,134.74,39600.0
2010-11-01 11:10:00,134.65,134.79,134.23,134.37,40600.0,134.65,134.79,134.23,134.37,40600.0
2010-11-01 11:15:00,134.35,134.6,134.17,134.5,35200.0,134.35,134.6,134.17,134.5,35200.0
2010-11-01 11:20:00,134.5,134.63,134.29,134.48,26600.0,134.5,134.63,134.29,134.48,26600.0
2010-11-01 11:25:00,134.62,134.66,134.36,134.55,23900.0,134.62,134.66,134.36,134.55,23900.0
2010-11-01 11:30:00,134.5,134.66,134.34,134.53,23700.0,134.5,134.66,134.34,134.53,23700.0
2010-11-01 11:35:00,134.6,134.73,134.45,134.57,13100.0,134.6,134.73,134.45,134.57,13100.0
2010-11-01 11:40:00,134.57,134.97,134.55,134.97,15100.0,134.57,134.97,134.55,134.97,15100.0
2010-11-01 11:45:00,134.93,134.93,134.79,134.83,15100.0,134.93,134.93,134.79,134.83,15100.0
2010-11-01 11:50:00,134.81,134.83,134.4,134.46,24400.0,134.81,134.83,134.4,134.46,24400.0
2010-11-01 11:55:00,134.39,134.87,134.38,134.87,27800.0,134.39,134.87,134.38,134.87,27800.0
2010-11-01 12:00:00,134.88,135.08,134.74,134.93,34500.0,134.88,135.08,134.74,134.93,34500.0
2010-11-01 12:05:00,134.96,135.04,134.86,135.0,15300.0,134.96,135.04,134.86,135.0,15300.0
2010-11-01 12:10:00,134.93,135.01,134.85,134.98,23600.0,134.93,135.01,134.85,134.98,23600.0
2010-11-01 12:15:00,135.0,135.2,134.92,135.14,23900.0,135.0,135.2,134.92,135.14,23900.0
2010-11-01 12:20:00,135.12,135.65,135.12,135.47,33700.0,135.12,135.65,135.12,135.47,33700.0
2010-11-01 12:25:00,135.47,135.5,135.34,135.39,9700.0,135.47,135.5,135.34,135.39,9700.0
2010-11-01 12:30:00,135.37,135.4,135.19,135.36,8800.0,135.37,135.4,135.19,135.36,8800.0
2010-11-01 12:35:00,135.36,135.43,135.08,135.11,11600.0,135.36,135.43,135.08,135.11,11600.0
2010-11-01 12:40:00,135.15,135.28,135.09,135.24,15200.0,135.15,135.28,135.09,135.24,15200.0
2010-11-01 12:45:00,135.2,135.21,134.75,134.75,15200.0,135.2,135.21,134.75,134.75,15200.0
2010-11-01 12:50:00,134.8,134.92,134.71,134.92,24400.0,134.8,134.92,134.71,134.92,24400.0
2010-11-01 12:55:00,134.95,135.05,134.87,134.9,12400.0,134.95,135.05,134.87,134.9,12400.0
2010-11-01 13:00:00,134.96,135.25,134.92,134.92,13500.0,134.96,135.25,134.92,134.92,13500.0
2010-11-01 13:05:00,134.86,134.99,134.7,134.99,17100.0,134.86,134.99,134.7,134.99,17100.0
2010-11-01 13:10:00,134.89,135.16,134.86,135.0,11200.0,134.89,135.16,134.86,135.0,11200.0
2010-11-01 13:15:00,134.89,135.02,134.87,134.93,5300.0,134.89,135.02,134.87,134.93,5300.0
2010-11-01 13:20:00,135.0,135.01,134.63,134.7,30600.0,135.0,135.01,134.63,134.7,30600.0
2010-11-01 13:25:00,134.66,135.0,134.6,135.0,28900.0,134.66,135.0,134.6,135.0,28900.0
2010-11-01 13:30:00,135.01,135.03,134.79,135.0,13800.0,135.01,135.03,134.79,135.0,13800.0
2010-11-01 13:35:00,135.05,135.05,134.79,134.82,11600.0,135.05,135.05,134.79,134.82,11600.0
2010-11-01 13:40:00,134.77,134.95,134.76,134.85,11500.0,134.77,134.95,134.76,134.85,11500.0
2010-11-01 13:45:00,134.84,135.08,134.8,134.99,17600.0,134.84,135.08,134.8,134.99,17600.0
2010-11-01 13:50:00,134.97,135.2,134.97,134.99,13000.0,134.97,135.2,134.97,134.99,13000.0
2010-11-01 13:55:00,135.05,135.19,135.0,135.15,18400.0,135.05,135.19,135.0,135.15,18400.0
2010-11-01 14:00:00,135.11,135.42,135.11,135.38,30800.0,135.11,135.42,135.11,135.38,30800.0
2010-11-01 14:05:00,135.35,135.38,135.21,135.34,17700.0,135.35,135.38,135.21,135.34,17700.0
2010-11-01 14:10:00,135.32,135.37,135.0,135.1,25000.0,135.32,135.37,135.0,135.1,25000.0
2010-11-01 14:15:00,135.05,135.16,134.9,135.03,31600.0,135.05,135.16,134.9,135.03,31600.0
2010-11-01 14:20:00,135.03,135.2,134.78,134.78,23900.0,135.03,135.2,134.78,134.78,23900.0
2010-11-01 14:25:00,134.75,135.07,134.75,134.78,28400.0,134.75,135.07,134.75,134.78,28400.0
2010-11-01 14:30:00,134.85,135.1,134.77,135.1,18200.0,134.85,135.1,134.77,135.1,18200.0
2010-11-01 14:35:00,135.1,135.1,134.72,134.72,47700.0,135.1,135.1,134.72,134.72,47700.0
2010-11-01 14:40:00,134.72,134.88,134.7,134.84,27200.0,134.72,134.88,134.7,134.84,27200.0
2010-11-01 14:45:00,134.84,134.88,134.53,134.55,27300.0,134.84,134.88,134.53,134.55,27300.0
2010-11-01 14:50:00,134.57,134.68,134.5,134.63,19800.0,134.57,134.68,134.5,134.63,19800.0
2010-11-01 14:55:00,134.6,134.62,134.36,134.36,33200.0,134.6,134.62,134.36,134.36,33200.0
2010-11-01 15:00:00,134.38,134.56,134.26,134.26,30800.0,134.38,134.56,134.26,134.26,30800.0
2010-11-01 15:05:00,134.3,134.3,133.98,134.03,81700.0,134.3,134.3,133.98,134.03,81700.0
2010-11-01 15:10:00,134.11,134.28,134.0,134.14,45400.0,134.11,134.28,134.0,134.14,45400.0
2010-11-01 15:15:00,134.07,134.19,133.98,134.01,41200.0,134.07,134.19,133.98,134.01,41200.0
2010-11-01 15:20:00,134.05,134.05,133.84,133.95,51400.0,134.05,134.05,133.84,133.95,51400.0
2010-11-01 15:25:00,133.89,134.05,133.82,133.92,36700.0,133.89,134.05,133.82,133.92,36700.0
2010-11-01 15:30:00,133.92,134.37,133.8,134.24,53200.0,133.92,134.37,133.8,134.24,53200.0
2010-11-01 15:35:00,134.18,134.43,134.11,134.38,59300.0,134.18,134.43,134.11,134.38,59300.0
2010-11-01 15:40:00,134.4,134.48,134.27,134.33,80400.0,134.4,134.48,134.27,134.33,80400.0
2010-11-01 15:45:00,134.36,134.47,134.26,134.36,68400.0,134.36,134.47,134.26,134.36,68400.0
2010-11-01 15:50:00,134.37,134.41,134.12,134.26,46500.0,134.37,134.41,134.12,134.26,46500.0
2010-11-01 15:55:00,134.23,134.51,134.21,134.41,102800.0,134.23,134.51,134.21,134.41,102800.0
2010-11-02 09:30:00,134.42,134.99,134.08,134.2,52100.0,134.42,134.99,134.08,134.2,52100.0
2010-11-02 09:35:00,134.39,135.05,134.18,134.59,44600.0,134.39,135.05,134.18,134.59,44600.0
2010-11-02 09:40:00,134.56,136.44,134.55,136.28,113500.0,134.56,136.44,134.55,136.28,113500.0
2010-11-02 09:45:00,136.23,136.35,135.41,135.8,50800.0,136.23,136.35,135.41,135.8,50800.0
2010-11-02 09:50:00,135.68,136.35,135.67,136.1,38100.0,135.68,136.35,135.67,136.1,38100.0
2010-11-02 09:55:00,136.09,136.2,135.54,135.72,45300.0,136.09,136.2,135.54,135.72,45300.0
2010-11-02 10:00:00,135.89,136.5,135.82,136.44,75600.0,135.89,136.5,135.82,136.44,75600.0
2010-11-02 10:05:00,136.43,136.68,136.24,136.47,51100.0,136.43,136.68,136.24,136.47,51100.0
2010-11-02 10:10:00,136.52,136.64,136.28,136.44,52600.0,136.52,136.64,136.28,136.44,52600.0
2010-11-02 10:15:00,136.37,136.52,136.3,136.38,27100.0,136.37,136.52,136.3,136.38,27100.0
2010-11-02 10:20:00,136.38,136.5,136.07,136.14,17100.0,136.38,136.5,136.07,136.14,17100.0
2010-11-02 10:25:00,136.11,136.64,136.08,136.38,23400.0,136.11,136.64,136.08,136.38,23400.0
2010-11-02 10:30:00,136.48,136.5,135.99,136.19,18700.0,136.48,136.5,135.99,136.19,18700.0
2010-11-02 10:35:00,136.22,136.48,136.22,136.4,22600.0,136.22,136.48,136.22,136.4,22600.0
2010-11-02 10:40:00,136.41,136.73,136.41,136.69,27800.0,136.41,136.73,136.41,136.69,27800.0
2010-11-02 10:45:00,136.68,136.77,136.51,136.74,27600.0,136.68,136.77,136.51,136.74,27600.0
2010-11-02 10:50:00,136.74,136.85,136.64,136.85,35800.0,136.74,136.85,136.64,136.85,35800.0
2010-11-02 10:55:00,136.85,137.29,136.82,137.02,54400.0,136.85,137.29,136.82,137.02,54400.0
2010-11-02 11:00:00,137.1,137.26,137.06,137.21,15700.0,137.1,137.26,137.06,137.21,15700.0
2010-11-02 11:05:00,137.24,137.3,137.01,137.09,20200.0,137.24,137.3,137.01,137.09,20200.0
2010-11-02 11:10:00,137.12,137.18,136.76,136.85,19700.0,137.12,137.18,136.76,136.85,19700.0
2010-11-02 11:15:00,136.84,137.05,136.84,137.04,13200.0,136.84,137.05,136.84,137.04,13200.0
2010-11-02 11:20:00,137.0,137.14,136.95,137.05,12200.0,137.0,137.14,136.95,137.05,12200.0
2010-11-02 11:25:00,137.04,137.13,136.94,136.97,9500.0,137.04,137.13,136.94,136.97,9500.0
2010-11-02 11:30:00,137.02,137.14,136.97,137.08,10800.0,137.02,137.14,136.97,137.08,10800.0
2010-11-02 11:35:00,137.09,137.15,136.99,137.1,19200.0,137.09,137.15,136.99,137.1,19200.0
2010-11-02 11:40:00,137.12,137.2,137.11,137.19,19400.0,137.12,137.2,137.11,137.19,19400.0
2010-11-02 11:45:00,137.22,137.43,137.08,137.43,16500.0,137.22,137.43,137.08,137.43,16500.0
2010-11-02 11:50:00,137.42,137.68,137.23,137.31,17500.0,137.42,137.68,137.23,137.31,17500.0
2010-11-02 11:55:00,137.27,137.34,137.2,137.2,11500.0,137.27,137.34,137.2,137.2,11500.0
2010-11-02 12:00:00,137.25,137.25,136.98,137.01,11500.0,137.25,137.25,136.98,137.01,11500.0
2010-11-02 12:05:00,137.09,137.19,137.03,137.12,6000.0,137.09,137.19,137.03,137.12,6000.0
2010-11-02 12:10:00,137.12,137.24,137.03,137.24,8300.0,137.12,137.24,137.03,137.24,8300.0
2010-11-02 12:15:00,137.16,137.36,137.14,137.35,29800.0,137.16,137.36,137.14,137.35,29800.0
2010-11-02 12:20:00,137.33,137.35,137.23,137.34,15000.0,137.33,137.35,137.23,137.34,15000.0
2010-11-02 12:25:00,137.35,137.35,137.3,137.35,11700.0,137.35,137.35,137.3,137.35,11700.0
2010-11-02 12:30:00,137.37,137.47,137.33,137.33,12400.0,137.37,137.47,137.33,137.33,12400.0
2010-11-02 12:35:00,137.41,137.48,137.34,137.38,9900.0,137.41,137.48,137.34,137.38,9900.0
2010-11-02 12:40:00,137.37,137.42,137.03,137.04,12400.0,137.37,137.42,137.03,137.04,12400.0
2010-11-02 12:45:00,137.02,137.15,136.74,136.83,12800.0,137.02,137.15,136.74,136.83,12800.0
2010-11-02 12:50:00,136.87,136.98,136.87,136.96,4800.0,136.87,136.98,136.87,136.96,4800.0
2010-11-02 12:55:00,136.89,136.99,136.83,136.93,8200.0,136.89,136.99,136.83,136.93,8200.0
2010-11-02 13:00:00,136.95,137.41,136.95,137.39,21800.0,136.95,137.41,136.95,137.39,21800.0
2010-11-02 13:05:00,137.4,137.4,137.21,137.26,9000.0,137.4,137.4,137.21,137.26,9000.0
2010-11-02 13:10:00,137.25,137.47,137.19,137.47,11100.0,137.25,137.47,137.19,137.47,11100.0
2010-11-02 13:15:00,137.46,137.61,137.38,137.57,10500.0,137.46,137.61,137.38,137.57,10500.0
2010-11-02 13:20:00,137.5,138.04,137.5,138.0,35500.0,137.5,138.04,137.5,138.0,35500.0
2010-11-02 13:25:00,138.0,138.13,137.79,137.94,21800.0,138.0,138.13,137.79,137.94,21800.0
2010-11-02 13:30:00,137.88,138.11,137.88,138.03,6900.0,137.88,138.11,137.88,138.03,6900.0
2010-11-02 13:35:00,137.98,138.05,137.97,138.02,5800.0,137.98,138.05,137.97,138.02,5800.0
2010-11-02 13:40:00,138.02,138.19,138.02,138.09,12500.0,138.02,138.19,138.02,138.09,12500.0
2010-11-02 13:45:00,138.09,138.2,138.02,138.07,9500.0,138.09,138.2,138.02,138.07,9500.0
2010-11-02 13:50:00,138.08,138.18,138.0,138.05,7700.0,138.08,138.18,138.0,138.05,7700.0
2010-11-02 13:55:00,138.05,138.22,138.05,138.13,13200.0,138.05,138.22,138.05,138.13,13200.0
2010-11-02 14:00:00,138.13,138.13,137.98,138.0,12400.0,138.13,138.13,137.98,138.0,12400.0
2010-11-02 14:05:00,138.03,138.07,137.95,137.95,12500.0,138.03,138.07,137.95,137.95,12500.0
2010-11-02 14:10:00,137.96,138.11,137.95,138.08,11400.0,137.96,138.11,137.95,138.08,11400.0
2010-11-02 14:15:00,138.05,138.08,137.95,137.98,7000.0,138.05,138.08,137.95,137.98,7000.0
2010-11-02 14:20:00,138.02,138.07,137.96,138.04,6100.0,138.02,138.07,137.96,138.04,6100.0
2010-11-02 14:25:00,138.0,138.08,137.99,138.06,6000.0,138.0,138.08,137.99,138.06,6000.0
2010-11-02 14:30:00,138.05,138.09,137.9,137.9,18200.0,138.05,138.09,137.9,137.9,18200.0
2010-11-02 14:35:00,137.93,138.06,137.91,138.04,8100.0,137.93,138.06,137.91,138.04,8100.0
2010-11-02 14:40:00,137.99,138.05,137.78,137.8,14400.0,137.99,138.05,137.78,137.8,14400.0
2010-11-02 14:45:00,137.82,137.92,137.58,137.58,9900.0,137.82,137.92,137.58,137.58,9900.0
2010-11-02 14:50:00,137.58,138.0,137.49,137.87,13200.0,137.58,138.0,137.49,137.87,13200.0
2010-11-02 14:55:00,137.87,138.05,137.79,138.04,12700.0,137.87,138.05,137.79,138.04,12700.0
2010-11-02 15:00:00,138.07,138.2,137.96,137.99,11500.0,138.07,138.2,137.96,137.99,11500.0
2010-11-02 15:05:00,138.04,138.43,137.93,138.02,27300.0,138.04,138.43,137.93,138.02,27300.0
2010-11-02 15:10:00,138.02,138.02,137.75,137.93,22800.0,138.02,138.02,137.75,137.93,22800.0
2010-11-02 15:15:00,137.93,138.11,137.93,138.01,7300.0,137.93,138.11,137.93,138.01,7300.0
2010-11-02 15:20:00,138.02,138.03,137.79,137.85,13500.0,138.02,138.03,137.79,137.85,13500.0
2010-11-02 15:25:00,137.82,137.92,137.7,137.7,19100.0,137.82,137.92,137.7,137.7,19100.0
2010-11-02 15:30:00,137.64,137.65,137.48,137.48,17900.0,137.64,137.65,137.48,137.48,17900.0
2010-11-02 15:35:00,137.5,137.51,137.25,137.39,34000.0,137.5,137.51,137.25,137.39,34000.0
2010-11-02 15:40:00,137.39,137.48,137.22,137.4,29300.0,137.39,137.48,137.22,137.4,29300.0
2010-11-02 15:45:00,137.4,137.58,137.29,137.4,27100.0,137.4,137.58,137.29,137.4,27100.0
2010-11-02 15:50:00,137.42,137.59,137.42,137.52,41700.0,137.42,137.59,137.42,137.52,41700.0
2010-11-02 15:55:00,137.52,137.79,137.28,137.64,71600.0,137.52,137.79,137.28,137.64,71600.0
2010-11-03 09:30:00,137.64,138.29,137.5,138.0,22000.0,137.64,138.29,137.5,138.0,22000.0
2010-11-03 09:35:00,138.04,138.12,136.7,136.7,18600.0,138.04,138.12,136.7,136.7,18600.0
2010-11-03 09:40:00,136.69,136.99,135.5,135.57,46500.0,136.69,136.99,135.5,135.57,46500.0
2010-11-03 09:45:00,135.6,135.9,135.05,135.4,53400.0,135.6,135.9,135.05,135.4,53400.0
2010-11-03 09:50:00,135.35,135.6,135.0,135.14,32900.0,135.35,135.6,135.0,135.14,32900.0
2010-11-03 09:55:00,135.14,135.2,134.73,135.0,59300.0,135.14,135.2,134.73,135.0,59300.0
2010-11-03 10:00:00,135.01,135.15,134.74,134.78,39400.0,135.01,135.15,134.74,134.78,39400.0
2010-11-03 10:05:00,134.79,135.32,134.7,135.19,51800.0,134.79,135.32,134.7,135.19,51800.0
2010-11-03 10:10:00,135.24,135.3,134.6,134.6,38600.0,135.24,135.3,134.6,134.6,38600.0
2010-11-03 10:15:00,134.62,134.69,134.2,134.51,45000.0,134.62,134.69,134.2,134.51,45000.0
2010-11-03 10:20:00,134.52,135.1,134.35,134.77,37300.0,134.52,135.1,134.35,134.77,37300.0
2010-11-03 10:25:00,134.71,134.99,134.6,134.7,18700.0,134.71,134.99,134.6,134.7,18700.0
2010-11-03 10:30:00,134.75,135.6,134.7,135.34,44900.0,134.75,135.6,134.7,135.34,44900.0
2010-11-03 10:35:00,135.37,135.8,135.33,135.73,34300.0,135.37,135.8,135.33,135.73,34300.0
2010-11-03 10:40:00,135.81,135.95,135.34,135.41,35300.0,135.81,135.95,135.34,135.41,35300.0
2010-11-03 10:45:00,135.41,135.67,135.27,135.42,20100.0,135.41,135.67,135.27,135.42,20100.0
2010-11-03 10:50:00,135.48,135.51,135.3,135.51,9600.0,135.48,135.51,135.3,135.51,9600.0
2010-11-03 10:55:00,135.58,135.97,135.46,135.97,25500.0,135.58,135.97,135.46,135.97,25500.0
2010-11-03 11:00:00,135.96,136.34,135.96,136.2,41700.0,135.96,136.34,135.96,136.2,41700.0
2010-11-03 11:05:00,136.25,136.41,135.87,135.87,14300.0,136.25,136.41,135.87,135.87,14300.0
2010-11-03 11:10:00,135.89,135.89,135.36,135.36,10600.0,135.89,135.89,135.36,135.36,10600.0
2010-11-03 11:15:00,135.4,135.71,135.4,135.54,9000.0,135.4,135.71,135.4,135.54,9000.0
2010-11-03 11:20:00,135.65,135.65,135.38,135.6,6600.0,135.65,135.65,135.38,135.6,6600.0
2010-11-03 11:25:00,135.5,135.56,135.25,135.45,18700.0,135.5,135.56,135.25,135.45,18700.0
2010-11-03 11:30:00,135.45,135.88,135.39,135.49,20500.0,135.45,135.88,135.39,135.49,20500.0
2010-11-03 11:35:00,135.47,135.88,135.46,135.88,4800.0,135.47,135.88,135.46,135.88,4800.0
2010-11-03 11:40:00,135.77,135.96,135.7,135.93,6100.0,135.77,135.96,135.7,135.93,6100.0
2010-11-03 11:45:00,135.94,136.14,135.89,136.07,10400.0,135.94,136.14,135.89,136.07,10400.0
2010-11-03 11:50:00,135.89,135.95,135.89,135.93,12900.0,135.89,135.95,135.89,135.93,12900.0
2010-11-03 11:55:00,135.93,136.11,135.86,135.96,7500.0,135.93,136.11,135.86,135.96,7500.0
2010-11-03 12:00:00,136.0,136.0,135.72,135.93,11000.0,136.0,136.0,135.72,135.93,11000.0
2010-11-03 12:05:00,135.92,136.0,135.77,136.0,15400.0,135.92,136.0,135.77,136.0,15400.0
2010-11-03 12:10:00,135.95,136.0,135.88,135.96,9100.0,135.95,136.0,135.88,135.96,9100.0
2010-11-03 12:15:00,135.92,136.22,135.86,136.22,12100.0,135.92,136.22,135.86,136.22,12100.0
2010-11-03 12:20:00,136.24,136.25,135.96,135.96,10800.0,136.24,136.25,135.96,135.96,10800.0
2010-11-03 12:25:00,135.94,136.24,135.9,136.18,12600.0,135.94,136.24,135.9,136.18,12600.0
2010-11-03 12:30:00,136.15,136.15,135.96,136.08,4500.0,136.15,136.15,135.96,136.08,4500.0
2010-11-03 12:35:00,136.18,136.25,135.91,135.93,6600.0,136.18,136.25,135.91,135.93,6600.0
2010-11-03 12:40:00,136.03,136.2,135.94,136.13,4700.0,136.03,136.2,135.94,136.13,4700.0
2010-11-03 12:45:00,136.12,136.21,135.97,136.03,9300.0,136.12,136.21,135.97,136.03,9300.0
2010-11-03 12:50:00,136.13,136.13,135.89,135.98,7200.0,136.13,136.13,135.89,135.98,7200.0
2010-11-03 12:55:00,136.0,136.08,135.9,136.05,3900.0,136.0,136.08,135.9,136.05,3900.0
2010-11-03 13:00:00,136.08,136.34,136.04,136.14,20300.0,136.08,136.34,136.04,136.14,20300.0
2010-11-03 13:05:00,136.15,136.27,136.02,136.02,5500.0,136.15,136.27,136.02,136.02,5500.0
2010-11-03 13:10:00,136.03,136.12,135.93,136.04,4900.0,136.03,136.12,135.93,136.04,4900.0
2010-11-03 13:15:00,136.05,136.06,135.92,135.95,7900.0,136.05,136.06,135.92,135.95,7900.0
2010-11-03 13:20:00,135.94,136.15,135.89,136.08,12900.0,135.94,136.15,135.89,136.08,12900.0
2010-11-03 13:25:00,136.11,136.11,135.86,135.94,6400.0,136.11,136.11,135.86,135.94,6400.0
2010-11-03 13:30:00,135.99,136.35,135.94,136.25,8800.0,135.99,136.35,135.94,136.25,8800.0
2010-11-03 13:35:00,136.22,136.29,136.01,136.12,5400.0,136.22,136.29,136.01,136.12,5400.0
2010-11-03 13:40:00,136.12,136.27,136.07,136.22,5200.0,136.12,136.27,136.07,136.22,5200.0
2010-11-03 13:45:00,136.14,136.24,136.02,136.02,7300.0,136.14,136.24,136.02,136.02,7300.0
2010-11-03 13:50:00,136.02,136.13,135.95,136.01,6100.0,136.02,136.13,135.95,136.01,6100.0
2010-11-03 13:55:00,136.0,136.09,135.94,135.96,8300.0,136.0,136.09,135.94,135.96,8300.0
2010-11-03 14:00:00,136.01,136.3,136.01,136.3,17400.0,136.01,136.3,136.01,136.3,17400.0
2010-11-03 14:05:00,136.39,136.46,136.21,136.31,12500.0,136.39,136.46,136.21,136.31,12500.0
2010-11-03 14:10:00,136.4,136.69,136.06,136.16,18700.0,136.4,136.69,136.06,136.16,18700.0
2010-11-03 14:15:00,136.39,137.37,136.02,136.83,24100.0,136.39,137.37,136.02,136.83,24100.0
2010-11-03 14:20:00,137.0,137.71,137.0,137.32,39300.0,137.0,137.71,137.0,137.32,39300.0
2010-11-03 14:25:00,137.33,137.44,136.75,136.91,28700.0,137.33,137.44,136.75,136.91,28700.0
2010-11-03 14:30:00,137.03,137.06,136.26,136.85,20200.0,137.03,137.06,136.26,136.85,20200.0
2010-11-03 14:35:00,136.85,137.5,136.77,137.35,17000.0,136.85,137.5,136.77,137.35,17000.0
2010-11-03 14:40:00,137.26,137.79,137.05,137.73,22600.0,137.26,137.79,137.05,137.73,22600.0
2010-11-03 14:45:00,137.6,137.79,137.37,137.51,12700.0,137.6,137.79,137.37,137.51,12700.0
2010-11-03 14:50:00,137.54,137.96,137.43,137.87,29600.0,137.54,137.96,137.43,137.87,29600.0
2010-11-03 14:55:00,137.8,138.18,137.74,138.1,23000.0,137.8,138.18,137.74,138.1,23000.0
2010-11-03 15:00:00,138.1,138.43,138.02,138.27,20100.0,138.1,138.43,138.02,138.27,20100.0
2010-11-03 15:05:00,138.26,138.44,138.2,138.37,31000.0,138.26,138.44,138.2,138.37,31000.0
2010-11-03 15:10:00,138.31,138.4,138.06,138.3,17000.0,138.31,138.4,138.06,138.3,17000.0
2010-11-03 15:15:00,138.28,138.3,137.48,137.6,41900.0,138.28,138.3,137.48,137.6,41900.0
2010-11-03 15:20:00,137.75,137.75,137.41,137.61,22900.0,137.75,137.75,137.41,137.61,22900.0
2010-11-03 15:25:00,137.72,137.72,137.51,137.64,10400.0,137.72,137.72,137.51,137.64,10400.0
2010-11-03 15:30:00,137.53,137.66,136.89,137.3,20700.0,137.53,137.66,136.89,137.3,20700.0
2010-11-03 15:35:00,137.22,137.4,137.1,137.27,15400.0,137.22,137.4,137.1,137.27,15400.0
2010-11-03 15:40:00,137.3,137.3,136.89,136.97,21600.0,137.3,137.3,136.89,136.97,21600.0
2010-11-03 15:45:00,137.0,137.37,137.0,137.17,18400.0,137.0,137.37,137.0,137.17,18400.0
2010-11-03 15:50:00,137.17,137.45,137.17,137.34,22200.0,137.17,137.45,137.17,137.34,22200.0
2010-11-03 15:55:00,137.44,137.64,137.35,137.64,38700.0,137.44,137.64,137.35,137.64,38700.0
2010-11-04 09:30:00,140.13,140.19,138.5,138.77,55500.0,140.13,140.19,138.5,138.77,55500.0
2010-11-04 09:35:00,138.77,138.77,137.37,137.49,54200.0,138.77,138.77,137.37,137.49,54200.0
2010-11-04 09:40:00,137.47,137.71,136.74,136.95,54900.0,137.47,137.71,136.74,136.95,54900.0
2010-11-04 09:45:00,136.96,136.98,135.88,135.99,78300.0,136.96,136.98,135.88,135.99,78300.0
2010-11-04 09:50:00,135.95,136.69,135.82,136.28,44600.0,135.95,136.69,135.82,136.28,44600.0
2010-11-04 09:55:00,136.3,136.3,135.2,135.67,55800.0,136.3,136.3,135.2,135.67,55800.0
2010-11-04 10:00:00,135.65,135.93,135.47,135.58,36900.0,135.65,135.93,135.47,135.58,36900.0
2010-11-04 10:05:00,135.59,135.8,135.56,135.75,21900.0,135.59,135.8,135.56,135.75,21900.0
2010-11-04 10:10:00,135.8,136.35,135.79,136.07,27700.0,135.8,136.35,135.79,136.07,27700.0
2010-11-04 10:15:00,136.01,136.71,135.96,136.5,49800.0,136.01,136.71,135.96,136.5,49800.0
2010-11-04 10:20:00,136.55,136.74,136.34,136.34,23500.0,136.55,136.74,136.34,136.34,23500.0
2010-11-04 10:25:00,136.37,137.13,136.26,137.03,44700.0,136.37,137.13,136.26,137.03,44700.0
2010-11-04 10:30:00,137.02,137.12,136.83,136.88,22800.0,137.02,137.12,136.83,136.88,22800.0
2010-11-04 10:35:00,136.88,137.1,136.2,136.25,38100.0,136.88,137.1,136.2,136.25,38100.0
2010-11-04 10:40:00,136.32,136.58,136.2,136.48,13100.0,136.32,136.58,136.2,136.48,13100.0
2010-11-04 10:45:00,136.4,136.66,136.16,136.16,22600.0,136.4,136.66,136.16,136.16,22600.0
2010-11-04 10:50:00,136.14,136.47,136.02,136.39,23100.0,136.14,136.47,136.02,136.39,23100.0
2010-11-04 10:55:00,136.37,136.37,135.9,135.98,42700.0,136.37,136.37,135.9,135.98,42700.0
2010-11-04 11:00:00,135.99,136.08,135.91,135.97,32900.0,135.99,136.08,135.91,135.97,32900.0
2010-11-04 11:05:00,135.98,136.04,135.63,136.0,38700.0,135.98,136.04,135.63,136.0,38700.0
2010-11-04 11:10:00,136.0,136.0,135.63,135.75,16700.0,136.0,136.0,135.63,135.75,16700.0
2010-11-04 11:15:00,135.8,135.9,135.61,135.68,33300.0,135.8,135.9,135.61,135.68,33300.0
2010-11-04 11:20:00,135.66,135.82,135.54,135.58,21400.0,135.66,135.82,135.54,135.58,21400.0
2010-11-04 11:25:00,135.57,135.71,135.5,135.53,18100.0,135.57,135.71,135.5,135.53,18100.0
2010-11-04 11:30:00,135.61,135.63,135.5,135.57,11400.0,135.61,135.63,135.5,135.57,11400.0
2010-11-04 11:35:00,135.61,135.68,135.53,135.56,8600.0,135.61,135.68,135.53,135.56,8600.0
2010-11-04 11:40:00,135.55,135.74,135.43,135.44,23400.0,135.55,135.74,135.43,135.44,23400.0
2010-11-04 11:45:00,135.43,135.48,135.32,135.4,18600.0,135.43,135.48,135.32,135.4,18600.0
2010-11-04 11:50:00,135.4,135.41,135.17,135.18,23600.0,135.4,135.41,135.17,135.18,23600.0
2010-11-04 11:55:00,135.18,135.33,135.17,135.23,12500.0,135.18,135.33,135.17,135.23,12500.0
2010-11-04 12:00:00,135.26,135.36,135.1,135.23,19600.0,135.26,135.36,135.1,135.23,19600.0
2010-11-04 12:05:00,135.2,135.29,135.1,135.19,14900.0,135.2,135.29,135.1,135.19,14900.0
2010-11-04 12:10:00,135.15,135.36,135.15,135.23,14000.0,135.15,135.36,135.15,135.23,14000.0
2010-11-04 12:15:00,135.3,135.46,135.2,135.43,17400.0,135.3,135.46,135.2,135.43,17400.0
2010-11-04 12:20:00,135.39,135.58,135.35,135.35,29100.0,135.39,135.58,135.35,135.35,29100.0
2010-11-04 12:25:00,135.35,135.48,135.35,135.36,14300.0,135.35,135.48,135.35,135.36,14300.0
2010-11-04 12:30:00,135.44,135.63,135.38,135.58,28000.0,135.44,135.63,135.38,135.58,28000.0
2010-11-04 12:35:00,135.55,135.79,135.51,135.75,15400.0,135.55,135.79,135.51,135.75,15400.0
2010-11-04 12:40:00,135.71,135.85,135.66,135.77,7800.0,135.71,135.85,135.66,135.77,7800.0
2010-11-04 12:45:00,135.83,135.94,135.67,135.68,30100.0,135.83,135.94,135.67,135.68,30100.0
2010-11-04 12:50:00,135.68,135.81,135.67,135.69,6700.0,135.68,135.81,135.67,135.69,6700.0
2010-11-04 12:55:00,135.75,136.0,135.71,136.0,10500.0,135.75,136.0,135.71,136.0,10500.0
2010-11-04 13:00:00,135.99,136.0,135.85,135.96,15700.0,135.99,136.0,135.85,135.96,15700.0
2010-11-04 13:05:00,135.95,136.05,135.79,135.8,11800.0,135.95,136.05,135.79,135.8,11800.0
2010-11-04 13:10:00,135.86,135.88,135.72,135.85,14800.0,135.86,135.88,135.72,135.85,14800.0
2010-11-04 13:15:00,135.76,135.92,135.75,135.8,22000.0,135.76,135.92,135.75,135.8,22000.0
2010-11-04 13:20:00,135.8,135.96,135.8,135.94,10200.0,135.8,135.96,135.8,135.94,10200.0
2010-11-04 13:25:00,135.94,135.96,135.72,135.8,31100.0,135.94,135.96,135.72,135.8,31100.0
2010-11-04 13:30:00,135.8,135.87,135.6,135.61,13800.0,135.8,135.87,135.6,135.61,13800.0
2010-11-04 13:35:00,135.63,135.63,135.49,135.55,19600.0,135.63,135.63,135.49,135.55,19600.0
2010-11-04 13:40:00,135.57,135.78,135.47,135.58,22600.0,135.57,135.78,135.47,135.58,22600.0
2010-11-04 13:45:00,135.57,136.06,135.33,135.47,43700.0,135.57,136.06,135.33,135.47,43700.0
2010-11-04 13:50:00,135.46,135.53,135.32,135.41,17200.0,135.46,135.53,135.32,135.41,17200.0
2010-11-04 13:55:00,135.41,135.56,135.27,135.27,25900.0,135.41,135.56,135.27,135.27,25900.0
2010-11-04 14:00:00,135.31,135.41,135.27,135.36,19600.0,135.31,135.41,135.27,135.36,19600.0
2010-11-04 14:05:00,135.37,135.43,135.32,135.4,11300.0,135.37,135.43,135.32,135.4,11300.0
2010-11-04 14:10:00,135.39,135.51,135.34,135.51,10600.0,135.39,135.51,135.34,135.51,10600.0
2010-11-04 14:15:00,135.52,135.52,135.36,135.47,13700.0,135.52,135.52,135.36,135.47,13700.0
2010-11-04 14:20:00,135.41,135.55,135.39,135.43,5700.0,135.41,135.55,135.39,135.43,5700.0
2010-11-04 14:25:00,135.49,135.49,135.35,135.36,10300.0,135.49,135.49,135.35,135.36,10300.0
2010-11-04 14:30:00,135.37,135.4,135.15,135.21,48400.0,135.37,135.4,135.15,135.21,48400.0
2010-11-04 14:35:00,135.24,135.37,135.15,135.27,38400.0,135.24,135.37,135.15,135.27,38400.0
2010-11-04 14:40:00,135.27,135.35,135.11,135.15,22800.0,135.27,135.35,135.11,135.15,22800.0
2010-11-04 14:45:00,135.15,135.15,134.72,134.89,64700.0,135.15,135.15,134.72,134.89,64700.0
2010-11-04 14:50:00,134.85,135.1,134.77,134.91,50700.0,134.85,135.1,134.77,134.91,50700.0
2010-11-04 14:55:00,134.97,135.2,134.94,135.06,49400.0,134.97,135.2,134.94,135.06,49400.0
2010-11-04 15:00:00,135.06,135.11,134.91,134.99,22800.0,135.06,135.11,134.91,134.99,22800.0
2010-11-04 15:05:00,135.08,135.1,134.97,135.1,16300.0,135.08,135.1,134.97,135.1,16300.0
2010-11-04 15:10:00,135.07,135.22,134.99,135.12,39400.0,135.07,135.22,134.99,135.12,39400.0
2010-11-04 15:15:00,135.12,135.41,135.07,135.23,40000.0,135.12,135.41,135.07,135.23,40000.0
2010-11-04 15:20:00,135.23,135.52,135.22,135.52,40100.0,135.23,135.52,135.22,135.52,40100.0
2010-11-04 15:25:00,135.54,136.06,135.49,135.98,73500.0,135.54,136.06,135.49,135.98,73500.0
2010-11-04 15:30:00,136.0,136.0,135.74,135.86,56300.0,136.0,136.0,135.74,135.86,56300.0
2010-11-04 15:35:00,135.88,136.02,135.79,135.91,62500.0,135.88,136.02,135.79,135.91,62500.0
2010-11-04 15:40:00,135.94,136.03,135.67,135.96,64600.0,135.94,136.03,135.67,135.96,64600.0
2010-11-04 15:45:00,135.94,136.09,135.87,136.03,68200.0,135.94,136.09,135.87,136.03,68200.0
2010-11-04 15:50:00,136.02,136.2,136.0,136.08,60000.0,136.02,136.2,136.0,136.08,60000.0
2010-11-04 15:55:00,136.06,136.5,136.05,136.5,126500.0,136.06,136.5,136.05,136.5,126500.0
2010-11-05 09:30:00,135.83,137.0,135.7,136.84,60600.0,135.83,137.0,135.7,136.84,60600.0
2010-11-05 09:35:00,136.91,137.79,136.78,137.79,61400.0,136.91,137.79,136.78,137.79,61400.0
2010-11-05 09:40:00,137.71,137.89,137.1,137.33,29900.0,137.71,137.89,137.1,137.33,29900.0
2010-11-05 09:45:00,137.34,137.61,137.24,137.28,38900.0,137.34,137.61,137.24,137.28,38900.0
2010-11-05 09:50:00,137.22,137.28,137.0,137.06,15400.0,137.22,137.28,137.0,137.06,15400.0
2010-11-05 09:55:00,137.15,137.6,137.08,137.34,22900.0,137.15,137.6,137.08,137.34,22900.0
2010-11-05 10:00:00,137.34,137.65,137.34,137.42,12200.0,137.34,137.65,137.34,137.42,12200.0
2010-11-05 10:05:00,137.47,137.9,137.38,137.87,23200.0,137.47,137.9,137.38,137.87,23200.0
2010-11-05 10:10:00,137.74,138.0,137.72,137.95,14400.0,137.74,138.0,137.72,137.95,14400.0
2010-11-05 10:15:00,137.96,138.0,137.65,137.65,12000.0,137.96,138.0,137.65,137.65,12000.0
2010-11-05 10:20:00,137.75,138.67,137.75,138.56,61500.0,137.75,138.67,137.75,138.56,61500.0
2010-11-05 10:25:00,138.56,138.66,138.35,138.36,19600.0,138.56,138.66,138.35,138.36,19600.0
2010-11-05 10:30:00,138.47,138.98,138.37,138.98,22500.0,138.47,138.98,138.37,138.98,22500.0
2010-11-05 10:35:00,138.92,139.79,138.92,139.64,47500.0,138.92,139.79,138.92,139.64,47500.0
2010-11-05 10:40:00,139.71,140.42,139.59,140.23,106600.0,139.71,140.42,139.59,140.23,106600.0
2010-11-05 10:45:00,140.18,140.79,140.07,140.17,103500.0,140.18,140.79,140.07,140.17,103500.0
2010-11-05 10:50:00,140.13,140.29,139.86,140.28,44900.0,140.13,140.29,139.86,140.28,44900.0
2010-11-05 10:55:00,140.28,140.68,139.86,140.0,39100.0,140.28,140.68,139.86,140.0,39100.0
2010-11-05 11:00:00,139.93,140.18,139.88,139.95,46100.0,139.93,140.18,139.88,139.95,46100.0
2010-11-05 11:05:00,139.96,140.05,139.65,139.74,30400.0,139.96,140.05,139.65,139.74,30400.0
2010-11-05 11:10:00,139.73,140.0,139.4,139.9,24000.0,139.73,140.0,139.4,139.9,24000.0
2010-11-05 11:15:00,139.88,140.07,139.75,140.05,29500.0,139.88,140.07,139.75,140.05,29500.0
2010-11-05 11:20:00,139.98,140.1,139.89,140.01,15600.0,139.98,140.1,139.89,140.01,15600.0
2010-11-05 11:25:00,140.02,140.02,139.74,139.74,10900.0,140.02,140.02,139.74,139.74,10900.0
2010-11-05 11:30:00,139.8,139.81,139.59,139.64,16900.0,139.8,139.81,139.59,139.64,16900.0
2010-11-05 11:35:00,139.6,139.8,139.56,139.65,5600.0,139.6,139.8,139.56,139.65,5600.0
2010-11-05 11:40:00,139.68,139.71,139.27,139.59,16800.0,139.68,139.71,139.27,139.59,16800.0
2010-11-05 11:45:00,139.5,139.59,139.11,139.23,20500.0,139.5,139.59,139.11,139.23,20500.0
2010-11-05 11:50:00,139.23,139.28,139.0,139.16,9000.0,139.23,139.28,139.0,139.16,9000.0
2010-11-05 11:55:00,139.16,139.16,138.64,138.7,16500.0,139.16,139.16,138.64,138.7,16500.0
2010-11-05 12:00:00,138.7,138.85,138.5,138.54,11700.0,138.7,138.85,138.5,138.54,11700.0
2010-11-05 12:05:00,138.52,138.55,138.24,138.3,11900.0,138.52,138.55,138.24,138.3,11900.0
2010-11-05 12:10:00,138.25,138.44,138.07,138.26,26300.0,138.25,138.44,138.07,138.26,26300.0
2010-11-05 12:15:00,138.21,138.37,138.09,138.22,19600.0,138.21,138.37,138.09,138.22,19600.0
2010-11-05 12:20:00,138.25,138.46,138.01,138.18,12900.0,138.25,138.46,138.01,138.18,12900.0
2010-11-05 12:25:00,138.25,138.41,138.04,138.15,10100.0,138.25,138.41,138.04,138.15,10100.0
2010-11-05 12:30:00,138.06,138.69,138.0,138.57,25100.0,138.06,138.69,138.0,138.57,25100.0
2010-11-05 12:35:00,138.59,138.98,138.46,138.9,41300.0,138.59,138.98,138.46,138.9,41300.0
2010-11-05 12:40:00,138.88,139.14,138.79,138.79,8600.0,138.88,139.14,138.79,138.79,8600.0
2010-11-05 12:45:00,138.79,138.88,138.63,138.75,10000.0,138.79,138.88,138.63,138.75,10000.0
2010-11-05 12:50:00,138.81,138.89,138.54,138.62,30500.0,138.81,138.89,138.54,138.62,30500.0
2010-11-05 12:55:00,138.67,138.71,138.55,138.58,6500.0,138.67,138.71,138.55,138.58,6500.0
2010-11-05 13:00:00,138.58,138.66,138.4,138.49,8000.0,138.58,138.66,138.4,138.49,8000.0
2010-11-05 13:05:00,138.43,138.85,138.43,138.72,9900.0,138.43,138.85,138.43,138.72,9900.0
2010-11-05 13:10:00,138.84,138.92,138.77,138.88,4200.0,138.84,138.92,138.77,138.88,4200.0
2010-11-05 13:15:00,138.8,138.88,138.52,138.52,13000.0,138.8,138.88,138.52,138.52,13000.0
2010-11-05 13:20:00,138.56,138.6,138.38,138.45,10800.0,138.56,138.6,138.38,138.45,10800.0
2010-11-05 13:25:00,138.52,138.56,138.37,138.47,7800.0,138.52,138.56,138.37,138.47,7800.0
2010-11-05 13:30:00,138.45,138.53,138.34,138.4,9900.0,138.45,138.53,138.34,138.4,9900.0
2010-11-05 13:35:00,138.4,138.5,138.35,138.42,3300.0,138.4,138.5,138.35,138.42,3300.0
2010-11-05 13:40:00,138.49,138.53,138.23,138.31,7500.0,138.49,138.53,138.23,138.31,7500.0
2010-11-05 13:45:00,138.3,138.5,138.27,138.43,2600.0,138.3,138.5,138.27,138.43,2600.0
2010-11-05 13:50:00,138.42,138.5,138.28,138.43,5700.0,138.42,138.5,138.28,138.43,5700.0
2010-11-05 13:55:00,138.34,138.37,138.27,138.31,11600.0,138.34,138.37,138.27,138.31,11600.0
2010-11-05 14:00:00,138.34,138.34,138.07,138.07,5000.0,138.34,138.34,138.07,138.07,5000.0
2010-11-05 14:05:00,138.07,138.07,137.81,137.9,33800.0,138.07,138.07,137.81,137.9,33800.0
2010-11-05 14:10:00,137.9,137.96,137.73,137.8,6900.0,137.9,137.96,137.73,137.8,6900.0
2010-11-05 14:15:00,137.73,137.85,137.55,137.74,13000.0,137.73,137.85,137.55,137.74,13000.0
2010-11-05 14:20:00,137.61,138.09,137.6,138.09,6300.0,137.61,138.09,137.6,138.09,6300.0
2010-11-05 14:25:00,138.12,138.19,137.82,137.93,16000.0,138.12,138.19,137.82,137.93,16000.0
2010-11-05 14:30:00,137.93,138.23,137.93,137.96,10000.0,137.93,138.23,137.93,137.96,10000.0
2010-11-05 14:35:00,137.97,138.2,137.97,138.06,7100.0,137.97,138.2,137.97,138.06,7100.0
2010-11-05 14:40:00,138.05,138.23,138.05,138.23,23200.0,138.05,138.23,138.05,138.23,23200.0
2010-11-05 14:45:00,138.24,138.28,138.13,138.18,15500.0,138.24,138.28,138.13,138.18,15500.0
2010-11-05 14:50:00,138.21,138.32,138.14,138.26,6500.0,138.21,138.32,138.14,138.26,6500.0
2010-11-05 14:55:00,138.26,138.26,138.07,138.19,24100.0,138.26,138.26,138.07,138.19,24100.0
2010-11-05 15:00:00,138.19,138.33,138.19,138.29,17900.0,138.19,138.33,138.19,138.29,17900.0
2010-11-05 15:05:00,138.29,138.41,138.26,138.26,34900.0,138.29,138.41,138.26,138.26,34900.0
2010-11-05 15:10:00,138.29,138.37,138.17,138.32,26500.0,138.29,138.37,138.17,138.32,26500.0
2010-11-05 15:15:00,138.32,138.35,138.18,138.34,21400.0,138.32,138.35,138.18,138.34,21400.0
2010-11-05 15:20:00,138.33,138.5,138.26,138.4,8800.0,138.33,138.5,138.26,138.4,8800.0
2010-11-05 15:25:00,138.36,138.58,138.28,138.58,13400.0,138.36,138.58,138.28,138.58,13400.0
2010-11-05 15:30:00,138.58,138.69,138.3,138.59,24900.0,138.58,138.69,138.3,138.59,24900.0
2010-11-05 15:35:00,138.48,138.61,138.36,138.52,22500.0,138.48,138.61,138.36,138.52,22500.0
2010-11-05 15:40:00,138.51,138.61,138.28,138.54,27500.0,138.51,138.61,138.28,138.54,27500.0
2010-11-05 15:45:00,138.54,138.73,138.38,138.6,45400.0,138.54,138.73,138.38,138.6,45400.0
2010-11-05 15:50:00,138.61,138.93,138.37,138.9,53100.0,138.61,138.93,138.37,138.9,53100.0
2010-11-05 15:55:00,138.92,138.96,138.51,138.83,59700.0,138.92,138.96,138.51,138.83,59700.0
2010-11-08 09:30:00,138.21,139.9,137.81,139.9,36700.0,138.21,139.9,137.81,139.9,36700.0
2010-11-08 09:35:00,139.85,140.44,139.5,139.88,52700.0,139.85,140.44,139.5,139.88,52700.0
2010-11-08 09:40:00,139.95,140.4,139.92,140.38,29000.0,139.95,140.4,139.92,140.38,29000.0
2010-11-08 09:45:00,140.38,140.72,139.92,140.62,68000.0,140.38,140.72,139.92,140.62,68000.0
2010-11-08 09:50:00,140.61,141.0,140.3,140.93,69100.0,140.61,141.0,140.3,140.93,69100.0
2010-11-08 09:55:00,140.87,141.2,140.64,140.65,29300.0,140.87,141.2,140.64,140.65,29300.0
2010-11-08 10:00:00,140.65,141.0,140.43,140.72,19100.0,140.65,141.0,140.43,140.72,19100.0
2010-11-08 10:05:00,140.74,141.11,140.31,140.5,25200.0,140.74,141.11,140.31,140.5,25200.0
2010-11-08 10:10:00,140.5,140.85,140.37,140.74,16500.0,140.5,140.85,140.37,140.74,16500.0
2010-11-08 10:15:00,140.8,141.34,140.76,141.0,35900.0,140.8,141.34,140.76,141.0,35900.0
2010-11-08 10:20:00,140.99,141.11,140.74,140.88,71400.0,140.99,141.11,140.74,140.88,71400.0
2010-11-08 10:25:00,140.99,141.19,140.78,140.78,10100.0,140.99,141.19,140.78,140.78,10100.0
2010-11-08 10:30:00,140.81,141.04,140.64,140.79,34000.0,140.81,141.04,140.64,140.79,34000.0
2010-11-08 10:35:00,140.75,140.9,140.68,140.76,14000.0,140.75,140.9,140.68,140.76,14000.0
2010-11-08 10:40:00,140.6,140.72,140.48,140.49,19400.0,140.6,140.72,140.48,140.49,19400.0
2010-11-08 10:45:00,140.6,141.03,140.48,141.0,22500.0,140.6,141.03,140.48,141.0,22500.0
2010-11-08 10:50:00,141.0,141.0,140.62,140.69,16300.0,141.0,141.0,140.62,140.69,16300.0
2010-11-08 10:55:00,140.64,140.68,140.48,140.54,10100.0,140.64,140.68,140.48,140.54,10100.0
2010-11-08 11:00:00,140.54,140.67,140.21,140.67,31300.0,140.54,140.67,140.21,140.67,31300.0
2010-11-08 11:05:00,140.63,140.78,140.54,140.73,11800.0,140.63,140.78,140.54,140.73,11800.0
2010-11-08 11:10:00,140.73,140.92,140.55,140.65,12600.0,140.73,140.92,140.55,140.65,12600.0
2010-11-08 11:15:00,140.73,140.97,140.55,140.55,6500.0,140.73,140.97,140.55,140.55,6500.0
2010-11-08 11:20:00,140.51,140.85,140.4,140.44,6700.0,140.51,140.85,140.4,140.44,6700.0
2010-11-08 11:25:00,140.5,140.51,140.17,140.22,16500.0,140.5,140.51,140.17,140.22,16500.0
2010-11-08 11:30:00,140.21,140.36,140.05,140.06,6400.0,140.21,140.36,140.05,140.06,6400.0
2010-11-08 11:35:00,140.07,140.11,139.92,139.99,11500.0,140.07,140.11,139.92,139.99,11500.0
2010-11-08 11:40:00,139.99,140.37,139.93,140.13,16600.0,139.99,140.37,139.93,140.13,16600.0
2010-11-08 11:45:00,140.1,140.3,140.09,140.22,17300.0,140.1,140.3,140.09,140.22,17300.0
2010-11-08 11:50:00,140.35,140.6,140.21,140.5,11800.0,140.35,140.6,140.21,140.5,11800.0
2010-11-08 11:55:00,140.49,140.49,140.24,140.33,9000.0,140.49,140.49,140.24,140.33,9000.0
2010-11-08 12:00:00,140.3,140.3,140.2,140.24,4900.0,140.3,140.3,140.2,140.24,4900.0
2010-11-08 12:05:00,140.29,140.41,140.23,140.29,7700.0,140.29,140.41,140.23,140.29,7700.0
2010-11-08 12:10:00,140.32,140.37,140.2,140.31,5000.0,140.32,140.37,140.2,140.31,5000.0
2010-11-08 12:15:00,140.4,140.53,140.35,140.48,1900.0,140.4,140.53,140.35,140.48,1900.0
2010-11-08 12:20:00,140.49,140.6,140.33,140.33,10000.0,140.49,140.6,140.33,140.33,10000.0
2010-11-08 12:25:00,140.35,140.35,140.1,140.16,6200.0,140.35,140.35,140.1,140.16,6200.0
2010-11-08 12:30:00,140.21,140.42,140.21,140.31,11200.0,140.21,140.42,140.21,140.31,11200.0
2010-11-08 12:35:00,140.31,140.61,140.24,140.51,17400.0,140.31,140.61,140.24,140.51,17400.0
2010-11-08 12:40:00,140.49,140.58,140.38,140.39,28400.0,140.49,140.58,140.38,140.39,28400.0
2010-11-08 12:45:00,140.42,140.81,140.42,140.81,7800.0,140.42,140.81,140.42,140.81,7800.0
2010-11-08 12:50:00,140.86,140.86,140.67,140.86,5200.0,140.86,140.86,140.67,140.86,5200.0
2010-11-08 12:55:00,140.88,140.94,140.78,140.89,6500.0,140.88,140.94,140.78,140.89,6500.0
2010-11-08 13:00:00,140.9,141.12,140.9,141.02,11300.0,140.9,141.12,140.9,141.02,11300.0
2010-11-08 13:05:00,141.02,141.07,140.85,140.95,5800.0,141.02,141.07,140.85,140.95,5800.0
2010-11-08 13:10:00,140.92,141.19,140.83,141.1,12400.0,140.92,141.19,140.83,141.1,12400.0
2010-11-08 13:15:00,141.18,141.19,140.81,141.14,17200.0,141.18,141.19,140.81,141.14,17200.0
2010-11-08 13:20:00,141.14,141.32,141.09,141.2,16500.0,141.14,141.32,141.09,141.2,16500.0
2010-11-08 13:25:00,141.2,141.31,141.1,141.3,5800.0,141.2,141.31,141.1,141.3,5800.0
2010-11-08 13:30:00,141.26,141.32,140.92,140.92,17200.0,141.26,141.32,140.92,140.92,17200.0
2010-11-08 13:35:00,140.87,140.94,140.54,140.68,10900.0,140.87,140.94,140.54,140.68,10900.0
2010-11-08 13:40:00,140.68,140.77,140.46,140.54,8300.0,140.68,140.77,140.46,140.54,8300.0
2010-11-08 13:45:00,140.5,140.71,140.5,140.55,6400.0,140.5,140.71,140.5,140.55,6400.0
2010-11-08 13:50:00,140.59,140.66,140.5,140.62,6600.0,140.59,140.66,140.5,140.62,6600.0
2010-11-08 13:55:00,140.53,141.09,140.53,141.01,15200.0,140.53,141.09,140.53,141.01,15200.0
2010-11-08 14:00:00,141.0,141.08,140.95,141.06,8200.0,141.0,141.08,140.95,141.06,8200.0
2010-11-08 14:05:00,141.09,141.31,141.09,141.18,11800.0,141.09,141.31,141.09,141.18,11800.0
2010-11-08 14:10:00,141.24,141.31,141.08,141.08,4900.0,141.24,141.31,141.08,141.08,4900.0
2010-11-08 14:15:00,141.07,141.2,140.98,141.2,6100.0,141.07,141.2,140.98,141.2,6100.0
2010-11-08 14:20:00,141.12,141.12,140.88,141.0,7000.0,141.12,141.12,140.88,141.0,7000.0
2010-11-08 14:25:00,140.98,141.13,140.91,140.91,6800.0,140.98,141.13,140.91,140.91,6800.0
2010-11-08 14:30:00,141.02,141.02,140.8,140.88,9300.0,141.02,141.02,140.8,140.88,9300.0
2010-11-08 14:35:00,140.95,140.95,140.8,140.8,9100.0,140.95,140.95,140.8,140.8,9100.0
2010-11-08 14:40:00,140.8,140.89,140.8,140.84,10700.0,140.8,140.89,140.8,140.84,10700.0
2010-11-08 14:45:00,140.88,141.14,140.81,141.0,9100.0,140.88,141.14,140.81,141.0,9100.0
2010-11-08 14:50:00,141.04,141.12,140.99,141.04,8700.0,141.04,141.12,140.99,141.04,8700.0
2010-11-08 14:55:00,141.0,141.0,140.8,140.81,12000.0,141.0,141.0,140.8,140.81,12000.0
2010-11-08 15:00:00,140.8,141.12,140.8,141.1,10800.0,140.8,141.12,140.8,141.1,10800.0
2010-11-08 15:05:00,141.08,141.16,140.54,140.57,23600.0,141.08,141.16,140.54,140.57,23600.0
2010-11-08 15:10:00,140.66,140.73,140.43,140.46,12900.0,140.66,140.73,140.43,140.46,12900.0
2010-11-08 15:15:00,140.53,140.73,140.47,140.62,12800.0,140.53,140.73,140.47,140.62,12800.0
2010-11-08 15:20:00,140.67,140.72,140.52,140.55,12200.0,140.67,140.72,140.52,140.55,12200.0
2010-11-08 15:25:00,140.52,140.63,140.4,140.57,17500.0,140.52,140.63,140.4,140.57,17500.0
2010-11-08 15:30:00,140.61,140.83,140.42,140.45,15100.0,140.61,140.83,140.42,140.45,15100.0
2010-11-08 15:35:00,140.47,140.6,140.39,140.53,25800.0,140.47,140.6,140.39,140.53,25800.0
2010-11-08 15:40:00,140.5,140.75,140.37,140.64,28100.0,140.5,140.75,140.37,140.64,28100.0
2010-11-08 15:45:00,140.64,140.64,140.16,140.27,38200.0,140.64,140.64,140.16,140.27,38200.0
2010-11-08 15:50:00,140.28,140.43,140.08,140.37,74900.0,140.28,140.43,140.08,140.37,74900.0
2010-11-08 15:55:00,140.38,140.51,140.1,140.29,46700.0,140.38,140.51,140.1,140.29,46700.0
2010-11-09 09:30:00,140.77,141.0,140.15,140.15,30100.0,140.77,141.0,140.15,140.15,30100.0
2010-11-09 09:35:00,140.26,140.35,139.21,139.24,30200.0,140.26,140.35,139.21,139.24,30200.0
2010-11-09 09:40:00,139.33,139.36,138.6,139.21,49100.0,139.33,139.36,138.6,139.21,49100.0
2010-11-09 09:45:00,139.17,139.34,138.86,139.27,35300.0,139.17,139.34,138.86,139.27,35300.0
2010-11-09 09:50:00,139.34,139.65,139.17,139.34,21900.0,139.34,139.65,139.17,139.34,21900.0
2010-11-09 09:55:00,139.34,139.7,139.25,139.31,14900.0,139.34,139.7,139.25,139.31,14900.0
2010-11-09 10:00:00,139.4,139.53,139.0,139.4,34000.0,139.4,139.53,139.0,139.4,34000.0
2010-11-09 10:05:00,139.3,139.6,139.3,139.5,23800.0,139.3,139.6,139.3,139.5,23800.0
2010-11-09 10:10:00,139.55,139.64,139.25,139.35,26500.0,139.55,139.64,139.25,139.35,26500.0
2010-11-09 10:15:00,139.27,139.58,139.25,139.4,19700.0,139.27,139.58,139.25,139.4,19700.0
2010-11-09 10:20:00,139.35,139.74,139.35,139.52,16900.0,139.35,139.74,139.35,139.52,16900.0
2010-11-09 10:25:00,139.59,139.67,139.5,139.58,26900.0,139.59,139.67,139.5,139.58,26900.0
2010-11-09 10:30:00,139.56,139.95,139.55,139.87,36900.0,139.56,139.95,139.55,139.87,36900.0
2010-11-09 10:35:00,139.88,140.0,139.7,139.93,23500.0,139.88,140.0,139.7,139.93,23500.0
2010-11-09 10:40:00,139.9,139.9,139.77,139.85,12600.0,139.9,139.9,139.77,139.85,12600.0
2010-11-09 10:45:00,139.82,139.89,139.44,139.81,10700.0,139.82,139.89,139.44,139.81,10700.0
2010-11-09 10:50:00,139.7,139.75,139.44,139.5,6800.0,139.7,139.75,139.44,139.5,6800.0
2010-11-09 10:55:00,139.46,139.61,139.32,139.61,8500.0,139.46,139.61,139.32,139.61,8500.0
2010-11-09 11:00:00,139.69,140.14,139.57,139.99,15300.0,139.69,140.14,139.57,139.99,15300.0
2010-11-09 11:05:00,139.93,140.02,139.6,140.0,11900.0,139.93,140.02,139.6,140.0,11900.0
2010-11-09 11:10:00,139.92,139.92,139.6,139.74,5800.0,139.92,139.92,139.6,139.74,5800.0
2010-11-09 11:15:00,139.62,139.76,139.49,139.72,13700.0,139.62,139.76,139.49,139.72,13700.0
2010-11-09 11:20:00,139.73,139.73,139.46,139.62,13400.0,139.73,139.73,139.46,139.62,13400.0
2010-11-09 11:25:00,139.62,140.06,139.57,139.94,10900.0,139.62,140.06,139.57,139.94,10900.0
2010-11-09 11:30:00,139.99,140.02,139.5,139.57,19900.0,139.99,140.02,139.5,139.57,19900.0
2010-11-09 11:35:00,139.51,139.57,139.32,139.53,23300.0,139.51,139.57,139.32,139.53,23300.0
2010-11-09 11:40:00,139.49,139.67,139.29,139.65,24600.0,139.49,139.67,139.29,139.65,24600.0
2010-11-09 11:45:00,139.65,139.67,139.45,139.54,4500.0,139.65,139.67,139.45,139.54,4500.0
2010-11-09 11:50:00,139.46,139.63,139.36,139.6,1100.0,139.46,139.63,139.36,139.6,1100.0
2010-11-09 11:55:00,139.59,139.6,139.26,139.43,5300.0,139.59,139.6,139.26,139.43,5300.0
2010-11-09 12:00:00,139.36,139.66,139.34,139.6,5900.0,139.36,139.66,139.34,139.6,5900.0
2010-11-09 12:05:00,139.5,139.5,139.03,139.26,14900.0,139.5,139.5,139.03,139.26,14900.0
2010-11-09 12:10:00,139.25,139.52,139.24,139.42,8700.0,139.25,139.52,139.24,139.42,8700.0
2010-11-09 12:15:00,139.43,139.43,139.29,139.39,9100.0,139.43,139.43,139.29,139.39,9100.0
2010-11-09 12:20:00,139.4,139.51,139.29,139.5,18500.0,139.4,139.51,139.29,139.5,18500.0
2010-11-09 12:25:00,139.49,139.56,139.42,139.53,20700.0,139.49,139.56,139.42,139.53,20700.0
2010-11-09 12:30:00,139.57,139.64,139.34,139.34,21800.0,139.57,139.64,139.34,139.34,21800.0
2010-11-09 12:35:00,139.3,139.45,139.2,139.43,3800.0,139.3,139.45,139.2,139.43,3800.0
2010-11-09 12:40:00,139.34,139.45,139.13,139.14,7500.0,139.34,139.45,139.13,139.14,7500.0
2010-11-09 12:45:00,139.17,139.35,139.16,139.21,12100.0,139.17,139.35,139.16,139.21,12100.0
2010-11-09 12:50:00,139.21,139.27,139.08,139.16,30700.0,139.21,139.27,139.08,139.16,30700.0
2010-11-09 12:55:00,139.13,139.58,139.11,139.57,28800.0,139.13,139.58,139.11,139.57,28800.0
2010-11-09 13:00:00,139.55,139.55,139.19,139.19,11000.0,139.55,139.55,139.19,139.19,11000.0
2010-11-09 13:05:00,139.25,139.42,139.2,139.37,5300.0,139.25,139.42,139.2,139.37,5300.0
2010-11-09 13:10:00,139.37,139.37,139.11,139.33,9900.0,139.37,139.37,139.11,139.33,9900.0
2010-11-09 13:15:00,139.26,139.34,139.16,139.17,10300.0,139.26,139.34,139.16,139.17,10300.0
2010-11-09 13:20:00,139.26,139.45,139.12,139.37,13500.0,139.26,139.45,139.12,139.37,13500.0
2010-11-09 13:25:00,139.3,139.33,139.14,139.2,6200.0,139.3,139.33,139.14,139.2,6200.0
2010-11-09 13:30:00,139.2,139.37,139.14,139.34,3700.0,139.2,139.37,139.14,139.34,3700.0
2010-11-09 13:35:00,139.31,139.4,139.21,139.23,24300.0,139.31,139.4,139.21,139.23,24300.0
2010-11-09 13:40:00,139.24,139.24,139.02,139.11,10400.0,139.24,139.24,139.02,139.11,10400.0
2010-11-09 13:45:00,139.1,139.28,139.09,139.19,24400.0,139.1,139.28,139.09,139.19,24400.0
2010-11-09 13:50:00,139.13,139.4,139.13,139.26,15500.0,139.13,139.4,139.13,139.26,15500.0
2010-11-09 13:55:00,139.2,139.26,138.98,139.02,6100.0,139.2,139.26,138.98,139.02,6100.0
2010-11-09 14:00:00,139.04,139.32,139.04,139.16,10700.0,139.04,139.32,139.04,139.16,10700.0
2010-11-09 14:05:00,139.17,139.28,139.13,139.27,2100.0,139.17,139.28,139.13,139.27,2100.0
2010-11-09 14:10:00,139.24,139.39,139.17,139.39,6700.0,139.24,139.39,139.17,139.39,6700.0
2010-11-09 14:15:00,139.39,139.54,139.25,139.25,4700.0,139.39,139.54,139.25,139.25,4700.0
2010-11-09 14:20:00,139.23,139.24,139.15,139.19,2100.0,139.23,139.24,139.15,139.19,2100.0
2010-11-09 14:25:00,139.25,139.37,139.16,139.37,3600.0,139.25,139.37,139.16,139.37,3600.0
2010-11-09 14:30:00,139.4,139.54,139.4,139.46,4100.0,139.4,139.54,139.4,139.46,4100.0
2010-11-09 14:35:00,139.49,139.65,139.45,139.56,7700.0,139.49,139.65,139.45,139.56,7700.0
2010-11-09 14:40:00,139.58,139.62,139.44,139.52,3800.0,139.58,139.62,139.44,139.52,3800.0
2010-11-09 14:45:00,139.6,139.6,139.46,139.48,2000.0,139.6,139.6,139.46,139.48,2000.0
2010-11-09 14:50:00,139.44,139.51,139.15,139.27,13300.0,139.44,139.51,139.15,139.27,13300.0
2010-11-09 14:55:00,139.24,139.44,139.24,139.33,5900.0,139.24,139.44,139.24,139.33,5900.0
2010-11-09 15:00:00,139.26,139.31,139.0,139.09,7700.0,139.26,139.31,139.0,139.09,7700.0
2010-11-09 15:05:00,139.13,139.21,138.95,138.95,6100.0,139.13,139.21,138.95,138.95,6100.0
2010-11-09 15:10:00,138.92,139.12,138.8,139.08,9400.0,138.92,139.12,138.8,139.08,9400.0
2010-11-09 15:15:00,139.05,139.07,138.9,138.97,10800.0,139.05,139.07,138.9,138.97,10800.0
2010-11-09 15:20:00,138.9,139.05,138.84,138.99,22800.0,138.9,139.05,138.84,138.99,22800.0
2010-11-09 15:25:00,139.05,139.12,138.91,138.91,26600.0,139.05,139.12,138.91,138.91,26600.0
2010-11-09 15:30:00,138.91,139.02,138.75,138.96,29700.0,138.91,139.02,138.75,138.96,29700.0
2010-11-09 15:35:00,138.96,138.96,138.5,138.61,36400.0,138.96,138.96,138.5,138.61,36400.0
2010-11-09 15:40:00,138.58,138.83,138.54,138.65,48900.0,138.58,138.83,138.54,138.65,48900.0
2010-11-09 15:45:00,138.65,138.85,138.53,138.63,72000.0,138.65,138.85,138.53,138.63,72000.0
2010-11-09 15:50:00,138.64,138.77,138.5,138.6,54800.0,138.64,138.77,138.5,138.6,54800.0
2010-11-09 15:55:00,138.54,138.94,138.53,138.62,84800.0,138.54,138.94,138.53,138.62,84800.0
2010-11-10 09:30:00,138.0,139.0,137.77,138.28,51000.0,138.0,139.0,137.77,138.28,51000.0
2010-11-10 09:35:00,138.06,138.33,137.65,137.96,34000.0,138.06,138.33,137.65,137.96,34000.0
2010-11-10 09:40:00,137.93,138.4,137.76,138.4,19900.0,137.93,138.4,137.76,138.4,19900.0
2010-11-10 09:45:00,138.4,139.0,138.27,138.45,29100.0,138.4,139.0,138.27,138.45,29100.0
2010-11-10 09:50:00,138.32,138.55,138.02,138.55,14100.0,138.32,138.55,138.02,138.55,14100.0
2010-11-10 09:55:00,138.55,138.83,138.05,138.57,21900.0,138.55,138.83,138.05,138.57,21900.0
2010-11-10 10:00:00,138.5,138.78,138.35,138.5,14400.0,138.5,138.78,138.35,138.5,14400.0
2010-11-10 10:05:00,138.33,138.52,138.0,138.43,22300.0,138.33,138.52,138.0,138.43,22300.0
2010-11-10 10:10:00,138.47,138.55,138.25,138.26,17400.0,138.47,138.55,138.25,138.26,17400.0
2010-11-10 10:15:00,138.36,138.39,138.16,138.3,22000.0,138.36,138.39,138.16,138.3,22000.0
2010-11-10 10:20:00,138.29,138.53,138.2,138.38,29600.0,138.29,138.53,138.2,138.38,29600.0
2010-11-10 10:25:00,138.42,138.5,138.22,138.26,3200.0,138.42,138.5,138.22,138.26,3200.0
2010-11-10 10:30:00,138.28,138.62,138.24,138.34,20500.0,138.28,138.62,138.24,138.34,20500.0
2010-11-10 10:35:00,138.37,139.0,138.31,138.87,18900.0,138.37,139.0,138.31,138.87,18900.0
2010-11-10 10:40:00,138.91,139.2,138.87,138.95,9100.0,138.91,139.2,138.87,138.95,9100.0
2010-11-10 10:45:00,138.87,138.87,138.31,138.39,13900.0,138.87,138.87,138.31,138.39,13900.0
2010-11-10 10:50:00,138.37,138.58,138.1,138.44,15300.0,138.37,138.58,138.1,138.44,15300.0
2010-11-10 10:55:00,138.51,138.87,138.5,138.87,7700.0,138.51,138.87,138.5,138.87,7700.0
2010-11-10 11:00:00,138.81,139.2,138.81,139.01,21800.0,138.81,139.2,138.81,139.01,21800.0
2010-11-10 11:05:00,139.04,139.27,139.0,139.21,17400.0,139.04,139.27,139.0,139.21,17400.0
2010-11-10 11:10:00,139.22,139.6,139.14,139.54,34100.0,139.22,139.6,139.14,139.54,34100.0
2010-11-10 11:15:00,139.52,139.52,139.21,139.22,16000.0,139.52,139.52,139.21,139.22,16000.0
2010-11-10 11:20:00,139.22,139.45,139.21,139.31,7500.0,139.22,139.45,139.21,139.31,7500.0
2010-11-10 11:25:00,139.3,139.52,139.27,139.5,11400.0,139.3,139.52,139.27,139.5,11400.0
2010-11-10 11:30:00,139.5,139.89,139.37,139.85,34500.0,139.5,139.89,139.37,139.85,34500.0
2010-11-10 11:35:00,139.85,139.94,139.75,139.94,13100.0,139.85,139.94,139.75,139.94,13100.0
2010-11-10 11:40:00,139.92,140.21,139.75,140.1,15900.0,139.92,140.21,139.75,140.1,15900.0
2010-11-10 11:45:00,140.1,140.38,139.95,139.98,24500.0,140.1,140.38,139.95,139.98,24500.0
2010-11-10 11:50:00,139.95,140.31,139.95,140.03,6500.0,139.95,140.31,139.95,140.03,6500.0
2010-11-10 11:55:00,139.96,140.38,139.96,140.15,8500.0,139.96,140.38,139.96,140.15,8500.0
2010-11-10 12:00:00,140.13,140.33,140.06,140.2,7300.0,140.13,140.33,140.06,140.2,7300.0
2010-11-10 12:05:00,140.17,140.2,139.93,139.98,6400.0,140.17,140.2,139.93,139.98,6400.0
2010-11-10 12:10:00,140.0,140.02,139.9,139.99,13400.0,140.0,140.02,139.9,139.99,13400.0
2010-11-10 12:15:00,140.0,140.06,139.78,139.78,10500.0,140.0,140.06,139.78,139.78,10500.0
2010-11-10 12:20:00,139.67,139.8,139.6,139.76,25100.0,139.67,139.8,139.6,139.76,25100.0
2010-11-10 12:25:00,139.81,139.89,139.75,139.76,9100.0,139.81,139.89,139.75,139.76,9100.0
2010-11-10 12:30:00,139.81,140.07,139.8,139.84,18500.0,139.81,140.07,139.8,139.84,18500.0
2010-11-10 12:35:00,139.87,139.98,139.8,139.98,9600.0,139.87,139.98,139.8,139.98,9600.0
2010-11-10 12:40:00,139.98,139.98,139.7,139.7,16700.0,139.98,139.98,139.7,139.7,16700.0
2010-11-10 12:45:00,139.77,139.86,139.61,139.82,9900.0,139.77,139.86,139.61,139.82,9900.0
2010-11-10 12:50:00,139.84,139.88,139.64,139.87,8500.0,139.84,139.88,139.64,139.87,8500.0
2010-11-10 12:55:00,139.78,140.04,139.72,140.03,3900.0,139.78,140.04,139.72,140.03,3900.0
2010-11-10 13:00:00,139.93,139.93,139.62,139.75,3900.0,139.93,139.93,139.62,139.75,3900.0
2010-11-10 13:05:00,139.81,140.11,139.75,140.1,7100.0,139.81,140.11,139.75,140.1,7100.0
2010-11-10 13:10:00,140.09,140.17,139.94,140.04,5200.0,140.09,140.17,139.94,140.04,5200.0
2010-11-10 13:15:00,140.07,140.46,140.07,140.34,9300.0,140.07,140.46,140.07,140.34,9300.0
2010-11-10 13:20:00,140.45,140.46,140.25,140.29,4500.0,140.45,140.46,140.25,140.29,4500.0
2010-11-10 13:25:00,140.3,140.39,139.94,139.98,16700.0,140.3,140.39,139.94,139.98,16700.0
2010-11-10 13:30:00,139.94,140.05,139.87,139.94,4300.0,139.94,140.05,139.87,139.94,4300.0
2010-11-10 13:35:00,139.87,139.91,139.75,139.81,4300.0,139.87,139.91,139.75,139.81,4300.0
2010-11-10 13:40:00,139.75,139.83,139.63,139.67,12100.0,139.75,139.83,139.63,139.67,12100.0
2010-11-10 13:45:00,139.69,139.83,139.61,139.83,7400.0,139.69,139.83,139.61,139.83,7400.0
2010-11-10 13:50:00,139.85,139.91,139.65,139.65,5700.0,139.85,139.91,139.65,139.65,5700.0
2010-11-10 13:55:00,139.65,139.95,139.65,139.84,6600.0,139.65,139.95,139.65,139.84,6600.0
2010-11-10 14:00:00,139.87,140.1,139.78,140.06,8200.0,139.87,140.1,139.78,140.06,8200.0
2010-11-10 14:05:00,140.06,140.42,140.06,140.12,11800.0,140.06,140.42,140.06,140.12,11800.0
2010-11-10 14:10:00,140.19,140.19,140.0,140.08,3500.0,140.19,140.19,140.0,140.08,3500.0
2010-11-10 14:15:00,140.06,140.31,140.0,140.28,8500.0,140.06,140.31,140.0,140.28,8500.0
2010-11-10 14:20:00,140.28,140.33,140.01,140.16,5300.0,140.28,140.33,140.01,140.16,5300.0
2010-11-10 14:25:00,140.07,140.26,140.0,140.19,2000.0,140.07,140.26,140.0,140.19,2000.0
2010-11-10 14:30:00,140.21,140.26,140.14,140.23,5900.0,140.21,140.26,140.14,140.23,5900.0
2010-11-10 14:35:00,140.24,140.34,140.1,140.28,4200.0,140.24,140.34,140.1,140.28,4200.0
2010-11-10 14:40:00,140.2,140.28,140.0,140.28,4900.0,140.2,140.28,140.0,140.28,4900.0
2010-11-10 14:45:00,140.28,140.3,140.15,140.15,3100.0,140.28,140.3,140.15,140.15,3100.0
2010-11-10 14:50:00,140.17,140.5,140.17,140.44,19600.0,140.17,140.5,140.17,140.44,19600.0
2010-11-10 14:55:00,140.43,140.46,140.12,140.35,63600.0,140.43,140.46,140.12,140.35,63600.0
2010-11-10 15:00:00,140.3,140.5,140.17,140.27,16400.0,140.3,140.5,140.17,140.27,16400.0
2010-11-10 15:05:00,140.36,140.36,140.15,140.19,5300.0,140.36,140.36,140.15,140.19,5300.0
2010-11-10 15:10:00,140.19,140.39,140.12,140.12,9500.0,140.19,140.39,140.12,140.12,9500.0
2010-11-10 15:15:00,140.12,140.14,139.96,140.09,14600.0,140.12,140.14,139.96,140.09,14600.0
2010-11-10 15:20:00,140.01,140.13,139.96,140.1,8400.0,140.01,140.13,139.96,140.1,8400.0
2010-11-10 15:25:00,140.11,140.14,139.9,139.93,8600.0,140.11,140.14,139.9,139.93,8600.0
2010-11-10 15:30:00,139.94,140.07,139.91,139.95,12300.0,139.94,140.07,139.91,139.95,12300.0
2010-11-10 15:35:00,139.98,139.98,139.74,139.86,20400.0,139.98,139.98,139.74,139.86,20400.0
2010-11-10 15:40:00,139.85,140.0,139.81,139.86,18900.0,139.85,140.0,139.81,139.86,18900.0
2010-11-10 15:45:00,139.93,140.19,139.92,140.0,17900.0,139.93,140.19,139.92,140.0,17900.0
2010-11-10 15:50:00,139.97,140.11,139.94,140.03,15400.0,139.97,140.11,139.94,140.03,15400.0
2010-11-10 15:55:00,140.01,140.18,139.93,140.11,24500.0,140.01,140.18,139.93,140.11,24500.0
2010-11-11 09:30:00,137.84,138.79,136.84,137.08,78900.0,137.84,138.79,136.84,137.08,78900.0
2010-11-11 09:35:00,137.08,138.0,137.08,137.91,36000.0,137.08,138.0,137.08,137.91,36000.0
2010-11-11 09:40:00,137.85,138.59,137.85,138.22,31800.0,137.85,138.59,137.85,138.22,31800.0
2010-11-11 09:45:00,138.32,138.61,138.2,138.54,39000.0,138.32,138.61,138.2,138.54,39000.0
2010-11-11 09:50:00,138.54,138.68,138.33,138.6,34500.0,138.54,138.68,138.33,138.6,34500.0
2010-11-11 09:55:00,138.55,139.21,138.48,139.0,42500.0,138.55,139.21,138.48,139.0,42500.0
2010-11-11 10:00:00,138.87,139.15,138.65,139.07,24700.0,138.87,139.15,138.65,139.07,24700.0
2010-11-11 10:05:00,138.87,140.08,138.85,139.88,55900.0,138.87,140.08,138.85,139.88,55900.0
2010-11-11 10:10:00,139.87,140.04,139.22,139.22,16700.0,139.87,140.04,139.22,139.22,16700.0
2010-11-11 10:15:00,139.43,139.82,139.24,139.68,14100.0,139.43,139.82,139.24,139.68,14100.0
2010-11-11 10:20:00,139.65,139.72,139.37,139.56,18600.0,139.65,139.72,139.37,139.56,18600.0
2010-11-11 10:25:00,139.42,139.48,139.0,139.09,11400.0,139.42,139.48,139.0,139.09,11400.0
2010-11-11 10:30:00,139.06,139.06,138.66,138.78,11400.0,139.06,139.06,138.66,138.78,11400.0
2010-11-11 10:35:00,138.66,138.86,138.42,138.69,12200.0,138.66,138.86,138.42,138.69,12200.0
2010-11-11 10:40:00,138.73,138.81,138.41,138.59,25300.0,138.73,138.81,138.41,138.59,25300.0
2010-11-11 10:45:00,138.58,139.11,138.49,138.77,18700.0,138.58,139.11,138.49,138.77,18700.0
2010-11-11 10:50:00,138.93,138.93,138.73,138.77,3300.0,138.93,138.93,138.73,138.77,3300.0
2010-11-11 10:55:00,138.87,139.14,138.87,139.01,16700.0,138.87,139.14,138.87,139.01,16700.0
2010-11-11 11:00:00,139.0,139.2,138.98,139.07,17900.0,139.0,139.2,138.98,139.07,17900.0
2010-11-11 11:05:00,139.02,139.11,138.95,138.95,13900.0,139.02,139.11,138.95,138.95,13900.0
2010-11-11 11:10:00,139.02,139.12,138.76,138.83,5700.0,139.02,139.12,138.76,138.83,5700.0
2010-11-11 11:15:00,138.85,139.12,138.84,138.99,13700.0,138.85,139.12,138.84,138.99,13700.0
2010-11-11 11:20:00,138.98,139.15,138.9,139.01,6100.0,138.98,139.15,138.9,139.01,6100.0
2010-11-11 11:25:00,138.98,139.2,138.91,139.12,15500.0,138.98,139.2,138.91,139.12,15500.0
2010-11-11 11:30:00,139.12,139.2,138.91,138.94,22200.0,139.12,139.2,138.91,138.94,22200.0
2010-11-11 11:35:00,138.92,139.02,138.51,138.76,16100.0,138.92,139.02,138.51,138.76,16100.0
2010-11-11 11:40:00,138.8,138.8,138.47,138.69,5500.0,138.8,138.8,138.47,138.69,5500.0
2010-11-11 11:45:00,138.88,138.96,138.82,138.87,4100.0,138.88,138.96,138.82,138.87,4100.0
2010-11-11 11:50:00,138.82,138.97,138.75,138.76,4700.0,138.82,138.97,138.75,138.76,4700.0
2010-11-11 11:55:00,138.78,138.78,138.53,138.65,5900.0,138.78,138.78,138.53,138.65,5900.0
2010-11-11 12:00:00,138.62,138.9,138.62,138.78,3700.0,138.62,138.9,138.62,138.78,3700.0
2010-11-11 12:05:00,138.89,139.14,138.86,139.03,11500.0,138.89,139.14,138.86,139.03,11500.0
2010-11-11 12:10:00,139.09,139.2,139.05,139.05,8400.0,139.09,139.2,139.05,139.05,8400.0
2010-11-11 12:15:00,139.1,139.19,138.95,138.95,5200.0,139.1,139.19,138.95,138.95,5200.0
2010-11-11 12:20:00,138.95,139.2,138.91,139.15,7900.0,138.95,139.2,138.91,139.15,7900.0
2010-11-11 12:25:00,139.15,139.2,139.04,139.04,5400.0,139.15,139.2,139.04,139.04,5400.0
2010-11-11 12:30:00,139.04,139.2,138.88,138.88,7400.0,139.04,139.2,138.88,138.88,7400.0
2010-11-11 12:35:00,138.88,139.03,138.78,138.9,4700.0,138.88,139.03,138.78,138.9,4700.0
2010-11-11 12:40:00,138.87,139.08,138.81,138.94,7500.0,138.87,139.08,138.81,138.94,7500.0
2010-11-11 12:45:00,138.98,139.18,138.94,138.94,4900.0,138.98,139.18,138.94,138.94,4900.0
2010-11-11 12:50:00,138.97,139.1,138.79,138.97,8000.0,138.97,139.1,138.79,138.97,8000.0
2010-11-11 12:55:00,138.96,139.04,138.96,139.01,2800.0,138.96,139.04,138.96,139.01,2800.0
2010-11-11 13:00:00,139.05,139.05,138.74,138.9,12800.0,139.05,139.05,138.74,138.9,12800.0
2010-11-11 13:05:00,138.88,139.07,138.88,139.05,3400.0,138.88,139.07,138.88,139.05,3400.0
2010-11-11 13:10:00,139.09,139.25,139.09,139.13,7300.0,139.09,139.25,139.09,139.13,7300.0
2010-11-11 13:15:00,139.2,139.2,139.0,139.05,41200.0,139.2,139.2,139.0,139.05,41200.0
2010-11-11 13:20:00,139.08,139.22,139.08,139.13,3300.0,139.08,139.22,139.08,139.13,3300.0
2010-11-11 13:25:00,139.16,139.23,139.08,139.13,3400.0,139.16,139.23,139.08,139.13,3400.0
2010-11-11 13:30:00,139.08,139.32,139.06,139.18,8600.0,139.08,139.32,139.06,139.18,8600.0
2010-11-11 13:35:00,139.2,139.45,139.09,139.38,5700.0,139.2,139.45,139.09,139.38,5700.0
2010-11-11 13:40:00,139.49,139.88,139.49,139.72,13600.0,139.49,139.88,139.49,139.72,13600.0
2010-11-11 13:45:00,139.8,139.85,139.74,139.85,2800.0,139.8,139.85,139.74,139.85,2800.0
2010-11-11 13:50:00,139.81,139.98,139.79,139.96,5700.0,139.81,139.98,139.79,139.96,5700.0
2010-11-11 13:55:00,139.91,139.99,139.84,139.93,3900.0,139.91,139.99,139.84,139.93,3900.0
2010-11-11 14:00:00,139.87,139.9,139.48,139.52,6100.0,139.87,139.9,139.48,139.52,6100.0
2010-11-11 14:05:00,139.51,139.69,139.5,139.69,3900.0,139.51,139.69,139.5,139.69,3900.0
2010-11-11 14:10:00,139.66,139.77,139.63,139.73,2500.0,139.66,139.77,139.63,139.73,2500.0
2010-11-11 14:15:00,139.78,140.11,139.78,140.09,6400.0,139.78,140.11,139.78,140.09,6400.0
2010-11-11 14:20:00,140.11,140.2,139.94,140.13,11700.0,140.11,140.2,139.94,140.13,11700.0
2010-11-11 14:25:00,140.03,140.17,139.91,139.99,7100.0,140.03,140.17,139.91,139.99,7100.0
2010-11-11 14:30:00,140.03,140.36,140.0,140.29,10900.0,140.03,140.36,140.0,140.29,10900.0
2010-11-11 14:35:00,140.26,140.57,140.26,140.46,15600.0,140.26,140.57,140.26,140.46,15600.0
2010-11-11 14:40:00,140.44,140.81,140.41,140.59,16600.0,140.44,140.81,140.41,140.59,16600.0
2010-11-11 14:45:00,140.63,140.98,140.6,140.96,22500.0,140.63,140.98,140.6,140.96,22500.0
2010-11-11 14:50:00,140.95,141.19,140.74,141.14,35700.0,140.95,141.19,140.74,141.14,35700.0
2010-11-11 14:55:00,141.13,141.2,140.94,141.08,22300.0,141.13,141.2,140.94,141.08,22300.0
2010-11-11 15:00:00,141.05,141.21,141.0,141.16,12100.0,141.05,141.21,141.0,141.16,12100.0
2010-11-11 15:05:00,141.12,141.37,141.11,141.34,12500.0,141.12,141.37,141.11,141.34,12500.0
2010-11-11 15:10:00,141.4,141.4,141.09,141.09,14700.0,141.4,141.4,141.09,141.09,14700.0
2010-11-11 15:15:00,141.12,141.31,141.09,141.09,12300.0,141.12,141.31,141.09,141.09,12300.0
2010-11-11 15:20:00,141.13,141.13,140.56,140.56,25200.0,141.13,141.13,140.56,140.56,25200.0
2010-11-11 15:25:00,140.56,141.03,140.5,140.9,19400.0,140.56,141.03,140.5,140.9,19400.0
2010-11-11 15:30:00,140.88,140.93,140.5,140.63,17400.0,140.88,140.93,140.5,140.63,17400.0
2010-11-11 15:35:00,140.6,140.69,140.39,140.52,22600.0,140.6,140.69,140.39,140.52,22600.0
2010-11-11 15:40:00,140.61,140.61,140.33,140.48,30500.0,140.61,140.61,140.33,140.48,30500.0
2010-11-11 15:45:00,140.55,140.71,140.4,140.4,30800.0,140.55,140.71,140.4,140.4,30800.0
2010-11-11 15:50:00,140.44,140.56,140.41,140.54,24700.0,140.44,140.56,140.41,140.54,24700.0
2010-11-11 15:55:00,140.54,140.95,140.43,140.95,53700.0,140.54,140.95,140.43,140.95,53700.0
2010-11-12 09:30:00,139.65,140.5,139.56,140.49,14500.0,139.65,140.5,139.56,140.49,14500.0
2010-11-12 09:35:00,140.68,140.69,139.74,140.1,13300.0,140.68,140.69,139.74,140.1,13300.0
2010-11-12 09:40:00,140.09,140.62,140.09,140.62,6600.0,140.09,140.62,140.09,140.62,6600.0
2010-11-12 09:45:00,140.47,140.93,140.46,140.75,9800.0,140.47,140.93,140.46,140.75,9800.0
2010-11-12 09:50:00,140.77,141.38,140.69,141.23,24700.0,140.77,141.38,140.69,141.23,24700.0
2010-11-12 09:55:00,141.29,142.38,141.08,142.37,53900.0,141.29,142.38,141.08,142.37,53900.0
2010-11-12 10:00:00,142.39,142.42,140.82,140.9,42200.0,142.39,142.42,140.82,140.9,42200.0
2010-11-12 10:05:00,140.9,140.99,140.3,140.6,27200.0,140.9,140.99,140.3,140.6,27200.0
2010-11-12 10:10:00,140.73,140.92,139.7,139.7,28800.0,140.73,140.92,139.7,139.7,28800.0
2010-11-12 10:15:00,139.78,140.32,139.7,140.23,17600.0,139.78,140.32,139.7,140.23,17600.0
2010-11-12 10:20:00,140.09,140.5,140.09,140.28,7300.0,140.09,140.5,140.09,140.28,7300.0
2010-11-12 10:25:00,140.46,140.46,139.71,140.0,13500.0,140.46,140.46,139.71,140.0,13500.0
2010-11-12 10:30:00,139.93,140.21,139.62,139.68,18700.0,139.93,140.21,139.62,139.68,18700.0
2010-11-12 10:35:00,139.67,139.74,139.35,139.6,56600.0,139.67,139.74,139.35,139.6,56600.0
2010-11-12 10:40:00,139.6,140.1,139.23,140.1,30600.0,139.6,140.1,139.23,140.1,30600.0
2010-11-12 10:45:00,140.1,140.23,139.78,139.86,13200.0,140.1,140.23,139.78,139.86,13200.0
2010-11-12 10:50:00,139.84,140.0,139.7,139.9,18000.0,139.84,140.0,139.7,139.9,18000.0
2010-11-12 10:55:00,139.69,139.92,139.66,139.8,24400.0,139.69,139.92,139.66,139.8,24400.0
2010-11-12 11:00:00,139.66,139.77,138.67,138.84,42300.0,139.66,139.77,138.67,138.84,42300.0
2010-11-12 11:05:00,138.79,138.87,138.26,138.32,22700.0,138.79,138.87,138.26,138.32,22700.0
2010-11-12 11:10:00,138.31,138.48,138.15,138.3,26400.0,138.31,138.48,138.15,138.3,26400.0
2010-11-12 11:15:00,138.26,138.71,138.25,138.46,40700.0,138.26,138.71,138.25,138.46,40700.0
2010-11-12 11:20:00,138.49,138.84,138.48,138.84,4800.0,138.49,138.84,138.48,138.84,4800.0
2010-11-12 11:25:00,138.85,139.05,138.55,138.66,11100.0,138.85,139.05,138.55,138.66,11100.0
2010-11-12 11:30:00,138.67,139.19,138.57,138.83,20800.0,138.67,139.19,138.57,138.83,20800.0
2010-11-12 11:35:00,138.86,138.96,138.79,138.82,4500.0,138.86,138.96,138.79,138.82,4500.0
2010-11-12 11:40:00,138.85,138.9,138.81,138.82,9000.0,138.85,138.9,138.81,138.82,9000.0
2010-11-12 11:45:00,138.88,138.99,138.75,138.93,13700.0,138.88,138.99,138.75,138.93,13700.0
2010-11-12 11:50:00,138.93,139.28,138.63,138.78,24200.0,138.93,139.28,138.63,138.78,24200.0
2010-11-12 11:55:00,138.75,139.03,138.68,138.91,25400.0,138.75,139.03,138.68,138.91,25400.0
2010-11-12 12:00:00,138.92,138.98,138.65,138.72,6700.0,138.92,138.98,138.65,138.72,6700.0
2010-11-12 12:05:00,138.67,138.79,138.61,138.68,19500.0,138.67,138.79,138.61,138.68,19500.0
2010-11-12 12:10:00,138.72,138.75,138.63,138.65,4200.0,138.72,138.75,138.63,138.65,4200.0
2010-11-12 12:15:00,138.65,138.65,138.5,138.65,20600.0,138.65,138.65,138.5,138.65,20600.0
2010-11-12 12:20:00,138.5,138.63,138.13,138.27,16400.0,138.5,138.63,138.13,138.27,16400.0
2010-11-12 12:25:00,138.33,138.38,138.0,138.18,9100.0,138.33,138.38,138.0,138.18,9100.0
2010-11-12 12:30:00,138.03,138.21,137.89,138.02,24200.0,138.03,138.21,137.89,138.02,24200.0
2010-11-12 12:35:00,138.02,138.02,137.82,137.92,17500.0,138.02,138.02,137.82,137.92,17500.0
2010-11-12 12:40:00,137.86,138.04,137.8,137.94,10300.0,137.86,138.04,137.8,137.94,10300.0
2010-11-12 12:45:00,137.94,138.04,137.75,137.92,35200.0,137.94,138.04,137.75,137.92,35200.0
2010-11-12 12:50:00,137.82,138.08,137.8,137.8,16300.0,137.82,138.08,137.8,137.8,16300.0
2010-11-12 12:55:00,137.85,138.06,137.7,138.06,19700.0,137.85,138.06,137.7,138.06,19700.0
2010-11-12 13:00:00,138.05,138.16,138.0,138.0,19000.0,138.05,138.16,138.0,138.0,19000.0
2010-11-12 13:05:00,138.09,138.15,137.97,138.09,7600.0,138.09,138.15,137.97,138.09,7600.0
2010-11-12 13:10:00,138.09,138.53,138.07,138.32,22500.0,138.09,138.53,138.07,138.32,22500.0
2010-11-12 13:15:00,138.39,138.44,138.0,138.0,8500.0,138.39,138.44,138.0,138.0,8500.0
2010-11-12 13:20:00,138.07,138.31,137.96,138.29,11800.0,138.07,138.31,137.96,138.29,11800.0
2010-11-12 13:25:00,138.27,138.55,138.18,138.48,15200.0,138.27,138.55,138.18,138.48,15200.0
2010-11-12 13:30:00,138.45,138.53,138.28,138.35,7800.0,138.45,138.53,138.28,138.35,7800.0
2010-11-12 13:35:00,138.35,138.5,138.3,138.4,10100.0,138.35,138.5,138.3,138.4,10100.0
2010-11-12 13:40:00,138.36,138.48,138.35,138.35,9400.0,138.36,138.48,138.35,138.35,9400.0
2010-11-12 13:45:00,138.36,138.41,138.05,138.05,10400.0,138.36,138.41,138.05,138.05,10400.0
2010-11-12 13:50:00,138.05,138.16,138.0,138.0,6100.0,138.05,138.16,138.0,138.0,6100.0
2010-11-12 13:55:00,138.0,138.05,137.97,137.99,6900.0,138.0,138.05,137.97,137.99,6900.0
2010-11-12 14:00:00,138.0,138.24,137.96,138.2,13100.0,138.0,138.24,137.96,138.2,13100.0
2010-11-12 14:05:00,138.15,138.15,137.81,138.0,11700.0,138.15,138.15,137.81,138.0,11700.0
2010-11-12 14:10:00,138.06,138.12,137.87,138.03,18100.0,138.06,138.12,137.87,138.03,18100.0
2010-11-12 14:15:00,138.08,138.26,137.96,138.17,6600.0,138.08,138.26,137.96,138.17,6600.0
2010-11-12 14:20:00,138.31,138.37,138.23,138.32,12100.0,138.31,138.37,138.23,138.32,12100.0
2010-11-12 14:25:00,138.26,138.35,138.03,138.05,9500.0,138.26,138.35,138.03,138.05,9500.0
2010-11-12 14:30:00,138.01,138.08,137.88,137.98,11100.0,138.01,138.08,137.88,137.98,11100.0
2010-11-12 14:35:00,137.98,138.18,137.85,138.13,16900.0,137.98,138.18,137.85,138.13,16900.0
2010-11-12 14:40:00,138.02,138.08,137.92,137.98,11900.0,138.02,138.08,137.92,137.98,11900.0
2010-11-12 14:45:00,137.98,138.35,137.92,138.35,10300.0,137.98,138.35,137.92,138.35,10300.0
2010-11-12 14:50:00,138.39,138.58,138.32,138.52,9900.0,138.39,138.58,138.32,138.52,9900.0
2010-11-12 14:55:00,138.48,138.64,138.45,138.6,23000.0,138.48,138.64,138.45,138.6,23000.0
2010-11-12 15:00:00,138.59,138.86,138.5,138.82,10300.0,138.59,138.86,138.5,138.82,10300.0
2010-11-12 15:05:00,138.81,138.82,138.63,138.63,9000.0,138.81,138.82,138.63,138.63,9000.0
2010-11-12 15:10:00,138.56,138.68,138.5,138.5,6600.0,138.56,138.68,138.5,138.5,6600.0
2010-11-12 15:15:00,138.55,138.95,138.5,138.87,23800.0,138.55,138.95,138.5,138.87,23800.0
2010-11-12 15:20:00,138.9,138.94,138.5,138.52,8500.0,138.9,138.94,138.5,138.52,8500.0
2010-11-12 15:25:00,138.5,138.55,138.11,138.47,21500.0,138.5,138.55,138.11,138.47,21500.0
2010-11-12 15:30:00,138.52,138.68,138.4,138.64,11300.0,138.52,138.68,138.4,138.64,11300.0
2010-11-12 15:35:00,138.65,138.78,138.55,138.68,13700.0,138.65,138.78,138.55,138.68,13700.0
2010-11-12 15:40:00,138.74,138.75,138.51,138.63,15400.0,138.74,138.75,138.51,138.63,15400.0
2010-11-12 15:45:00,138.62,138.73,138.19,138.24,29600.0,138.62,138.73,138.19,138.24,29600.0
2010-11-12 15:50:00,138.24,138.64,138.0,138.57,65100.0,138.24,138.64,138.0,138.57,65100.0
2010-11-12 15:55:00,138.57,138.67,138.37,138.47,62100.0,138.57,138.67,138.37,138.47,62100.0
2010-11-15 09:30:00,138.4,139.2,138.27,138.83,26400.0,138.4,139.2,138.27,138.83,26400.0
2010-11-15 09:35:00,138.75,139.73,138.75,139.01,27300.0,138.75,139.73,138.75,139.01,27300.0
2010-11-15 09:40:00,139.22,139.56,139.0,139.42,9500.0,139.22,139.56,139.0,139.42,9500.0
2010-11-15 09:45:00,139.42,139.48,138.56,138.74,11200.0,139.42,139.48,138.56,138.74,11200.0
2010-11-15 09:50:00,138.75,138.93,138.56,138.71,4500.0,138.75,138.93,138.56,138.71,4500.0
2010-11-15 09:55:00,138.7,138.86,138.59,138.59,4400.0,138.7,138.86,138.59,138.59,4400.0
2010-11-15 10:00:00,138.56,138.64,137.86,138.26,28900.0,138.56,138.64,137.86,138.26,28900.0
2010-11-15 10:05:00,138.29,138.38,138.13,138.35,19600.0,138.29,138.38,138.13,138.35,19600.0
2010-11-15 10:10:00,138.38,138.69,138.35,138.68,12500.0,138.38,138.69,138.35,138.68,12500.0
2010-11-15 10:15:00,138.7,139.0,138.64,139.0,21800.0,138.7,139.0,138.64,139.0,21800.0
2010-11-15 10:20:00,139.0,139.0,138.75,138.99,9600.0,139.0,139.0,138.75,138.99,9600.0
2010-11-15 10:25:00,139.0,139.0,138.5,138.53,20900.0,139.0,139.0,138.5,138.53,20900.0
2010-11-15 10:30:00,138.51,138.78,138.5,138.56,14100.0,138.51,138.78,138.5,138.56,14100.0
2010-11-15 10:35:00,138.56,139.01,138.42,138.9,20500.0,138.56,139.01,138.42,138.9,20500.0
2010-11-15 10:40:00,138.9,138.98,138.61,138.61,13200.0,138.9,138.98,138.61,138.61,13200.0
2010-11-15 10:45:00,138.61,138.64,138.35,138.5,14800.0,138.61,138.64,138.35,138.5,14800.0
2010-11-15 10:50:00,138.54,138.72,138.5,138.62,12500.0,138.54,138.72,138.5,138.62,12500.0
2010-11-15 10:55:00,138.63,138.72,138.6,138.66,3900.0,138.63,138.72,138.6,138.66,3900.0
2010-11-15 11:00:00,138.7,138.74,138.44,138.44,7200.0,138.7,138.74,138.44,138.44,7200.0
2010-11-15 11:05:00,138.44,138.45,138.11,138.11,8000.0,138.44,138.45,138.11,138.11,8000.0
2010-11-15 11:10:00,138.19,138.64,138.18,138.58,11000.0,138.19,138.64,138.18,138.58,11000.0
2010-11-15 11:15:00,138.59,138.78,138.58,138.69,9500.0,138.59,138.78,138.58,138.69,9500.0
2010-11-15 11:20:00,138.73,138.76,138.4,138.43,5200.0,138.73,138.76,138.4,138.43,5200.0
2010-11-15 11:25:00,138.44,138.7,138.43,138.5,5800.0,138.44,138.7,138.43,138.5,5800.0
2010-11-15 11:30:00,138.58,138.75,138.55,138.65,3900.0,138.58,138.75,138.55,138.65,3900.0
2010-11-15 11:35:00,138.63,138.75,138.49,138.51,2300.0,138.63,138.75,138.49,138.51,2300.0
2010-11-15 11:40:00,138.48,138.75,138.46,138.75,5900.0,138.48,138.75,138.46,138.75,5900.0
2010-11-15 11:45:00,138.72,139.06,138.71,138.9,22600.0,138.72,139.06,138.71,138.9,22600.0
2010-11-15 11:50:00,138.88,138.96,138.69,138.69,6200.0,138.88,138.96,138.69,138.69,6200.0
2010-11-15 11:55:00,138.76,138.76,138.65,138.73,2000.0,138.76,138.76,138.65,138.73,2000.0
2010-11-15 12:00:00,138.77,139.03,138.73,138.84,11700.0,138.77,139.03,138.73,138.84,11700.0
2010-11-15 12:05:00,138.79,138.93,138.69,138.71,4300.0,138.79,138.93,138.69,138.71,4300.0
2010-11-15 12:10:00,138.71,138.87,138.6,138.87,3600.0,138.71,138.87,138.6,138.87,3600.0
2010-11-15 12:15:00,138.75,139.0,138.74,139.0,1300.0,138.75,139.0,138.74,139.0,1300.0
2010-11-15 12:20:00,139.05,139.08,138.7,138.81,6500.0,139.05,139.08,138.7,138.81,6500.0
2010-11-15 12:25:00,138.85,138.96,138.69,138.7,5300.0,138.85,138.96,138.69,138.7,5300.0
2010-11-15 12:30:00,138.71,138.88,138.66,138.71,4900.0,138.71,138.88,138.66,138.71,4900.0
2010-11-15 12:35:00,138.69,138.7,138.5,138.7,4500.0,138.69,138.7,138.5,138.7,4500.0
2010-11-15 12:40:00,138.66,138.75,138.49,138.6,3500.0,138.66,138.75,138.49,138.6,3500.0
2010-11-15 12:45:00,138.68,138.9,138.68,138.69,2400.0,138.68,138.9,138.68,138.69,2400.0
2010-11-15 12:50:00,138.8,139.32,138.77,139.19,29300.0,138.8,139.32,138.77,139.19,29300.0
2010-11-15 12:55:00,139.2,139.65,139.07,139.5,22100.0,139.2,139.65,139.07,139.5,22100.0
2010-11-15 13:00:00,139.5,139.59,139.41,139.51,6300.0,139.5,139.59,139.41,139.51,6300.0
2010-11-15 13:05:00,139.44,139.47,139.28,139.28,1400.0,139.44,139.47,139.28,139.28,1400.0
2010-11-15 13:10:00,139.28,139.45,139.21,139.39,10100.0,139.28,139.45,139.21,139.39,10100.0
2010-11-15 13:15:00,139.35,139.76,139.35,139.69,13900.0,139.35,139.76,139.35,139.69,13900.0
2010-11-15 13:20:00,139.69,139.76,139.66,139.72,9000.0,139.69,139.76,139.66,139.72,9000.0
2010-11-15 13:25:00,139.7,139.75,139.65,139.67,6300.0,139.7,139.75,139.65,139.67,6300.0
2010-11-15 13:30:00,139.7,140.15,139.7,140.11,27800.0,139.7,140.15,139.7,140.11,27800.0
2010-11-15 13:35:00,140.0,140.2,139.9,139.9,13800.0,140.0,140.2,139.9,139.9,13800.0
2010-11-15 13:40:00,139.84,139.96,139.82,139.95,4400.0,139.84,139.96,139.82,139.95,4400.0
2010-11-15 13:45:00,139.87,139.95,139.87,139.89,1300.0,139.87,139.95,139.87,139.89,1300.0
2010-11-15 13:50:00,139.89,140.03,139.85,140.03,2300.0,139.89,140.03,139.85,140.03,2300.0
2010-11-15 13:55:00,140.09,140.1,139.84,139.98,6600.0,140.09,140.1,139.84,139.98,6600.0
2010-11-15 14:00:00,139.91,139.99,139.82,139.94,3300.0,139.91,139.99,139.82,139.94,3300.0
2010-11-15 14:05:00,139.98,140.0,139.8,139.95,3300.0,139.98,140.0,139.8,139.95,3300.0
2010-11-15 14:10:00,139.89,140.0,139.68,139.9,8700.0,139.89,140.0,139.68,139.9,8700.0
2010-11-15 14:15:00,139.98,140.05,139.83,139.89,5500.0,139.98,140.05,139.83,139.89,5500.0
2010-11-15 14:20:00,139.94,139.97,139.8,139.87,6700.0,139.94,139.97,139.8,139.87,6700.0
2010-11-15 14:25:00,139.84,139.96,139.79,139.88,7300.0,139.84,139.96,139.79,139.88,7300.0
2010-11-15 14:30:00,139.77,139.98,139.75,139.91,4100.0,139.77,139.98,139.75,139.91,4100.0
2010-11-15 14:35:00,139.67,139.67,139.35,139.5,4500.0,139.67,139.67,139.35,139.5,4500.0
2010-11-15 14:40:00,139.61,139.87,139.61,139.78,6000.0,139.61,139.87,139.61,139.78,6000.0
2010-11-15 14:45:00,139.83,139.96,139.83,139.96,3900.0,139.83,139.96,139.83,139.96,3900.0
2010-11-15 14:50:00,139.98,140.05,139.82,139.82,4500.0,139.98,140.05,139.82,139.82,4500.0
2010-11-15 14:55:00,139.9,139.96,139.83,139.86,4000.0,139.9,139.96,139.83,139.86,4000.0
2010-11-15 15:00:00,139.84,139.98,139.78,139.93,11900.0,139.84,139.98,139.78,139.93,11900.0
2010-11-15 15:05:00,139.88,140.04,139.84,139.99,12700.0,139.88,140.04,139.84,139.99,12700.0
2010-11-15 15:10:00,140.04,140.06,139.9,139.94,8900.0,140.04,140.06,139.9,139.94,8900.0
2010-11-15 15:15:00,139.8,140.0,139.72,139.93,12000.0,139.8,140.0,139.72,139.93,12000.0
2010-11-15 15:20:00,139.95,140.06,139.75,139.75,14700.0,139.95,140.06,139.75,139.75,14700.0
2010-11-15 15:25:00,139.74,140.01,139.74,140.0,10300.0,139.74,140.01,139.74,140.0,10300.0
2010-11-15 15:30:00,139.98,139.98,139.73,139.77,12900.0,139.98,139.98,139.73,139.77,12900.0
2010-11-15 15:35:00,139.78,139.94,139.68,139.83,28800.0,139.78,139.94,139.68,139.83,28800.0
2010-11-15 15:40:00,139.78,139.95,139.74,139.88,43500.0,139.78,139.95,139.74,139.88,43500.0
2010-11-15 15:45:00,139.85,140.05,139.74,139.9,40600.0,139.85,140.05,139.74,139.9,40600.0
2010-11-15 15:50:00,139.89,139.94,139.56,139.66,30300.0,139.89,139.94,139.56,139.66,30300.0
2010-11-15 15:55:00,139.66,139.85,139.53,139.77,85900.0,139.66,139.85,139.53,139.77,85900.0
2010-11-16 09:30:00,138.06,138.5,136.9,136.9,44200.0,138.06,138.5,136.9,136.9,44200.0
2010-11-16 09:35:00,136.89,137.43,136.71,137.12,46200.0,136.89,137.43,136.71,137.12,46200.0
2010-11-16 09:40:00,137.15,137.8,137.12,137.69,39500.0,137.15,137.8,137.12,137.69,39500.0
2010-11-16 09:45:00,137.71,137.86,137.13,137.25,46700.0,137.71,137.86,137.13,137.25,46700.0
2010-11-16 09:50:00,137.25,137.63,136.5,136.53,57000.0,137.25,137.63,136.5,136.53,57000.0
2010-11-16 09:55:00,136.55,137.11,136.52,136.9,38700.0,136.55,137.11,136.52,136.9,38700.0
2010-11-16 10:00:00,136.9,137.25,136.9,137.21,28600.0,136.9,137.25,136.9,137.21,28600.0
2010-11-16 10:05:00,137.11,137.7,136.9,137.48,43800.0,137.11,137.7,136.9,137.48,43800.0
2010-11-16 10:10:00,137.46,137.71,137.4,137.6,31800.0,137.46,137.71,137.4,137.6,31800.0
2010-11-16 10:15:00,137.66,137.66,137.0,137.17,30300.0,137.66,137.66,137.0,137.17,30300.0
2010-11-16 10:20:00,137.17,137.33,137.01,137.19,31000.0,137.17,137.33,137.01,137.19,31000.0
2010-11-16 10:25:00,137.17,137.55,137.05,137.5,41200.0,137.17,137.55,137.05,137.5,41200.0
2010-11-16 10:30:00,137.43,137.44,136.88,136.88,31800.0,137.43,137.44,136.88,136.88,31800.0
2010-11-16 10:35:00,136.97,137.12,136.29,136.29,52400.0,136.97,137.12,136.29,136.29,52400.0
2010-11-16 10:40:00,136.3,136.79,136.25,136.45,21500.0,136.3,136.79,136.25,136.45,21500.0
2010-11-16 10:45:00,136.45,136.64,136.38,136.62,17700.0,136.45,136.64,136.38,136.62,17700.0
2010-11-16 10:50:00,136.62,136.62,136.41,136.54,16300.0,136.62,136.62,136.41,136.54,16300.0
2010-11-16 10:55:00,136.5,136.68,136.44,136.53,28300.0,136.5,136.68,136.44,136.53,28300.0
2010-11-16 11:00:00,136.63,136.63,136.4,136.4,20400.0,136.63,136.63,136.4,136.4,20400.0
2010-11-16 11:05:00,136.4,136.55,136.25,136.35,74400.0,136.4,136.55,136.25,136.35,74400.0
2010-11-16 11:10:00,136.38,136.62,136.29,136.29,19200.0,136.38,136.62,136.29,136.29,19200.0
2010-11-16 11:15:00,136.29,136.29,134.72,134.97,77900.0,136.29,136.29,134.72,134.97,77900.0
2010-11-16 11:20:00,134.98,135.33,134.86,135.27,27700.0,134.98,135.33,134.86,135.27,27700.0
2010-11-16 11:25:00,135.31,135.45,135.17,135.23,21100.0,135.31,135.45,135.17,135.23,21100.0
2010-11-16 11:30:00,135.28,135.76,135.27,135.43,22800.0,135.28,135.76,135.27,135.43,22800.0
2010-11-16 11:35:00,135.3,135.36,135.0,135.01,27900.0,135.3,135.36,135.0,135.01,27900.0
2010-11-16 11:40:00,135.01,135.1,135.0,135.0,34300.0,135.01,135.1,135.0,135.0,34300.0
2010-11-16 11:45:00,135.01,135.11,134.25,134.52,41100.0,135.01,135.11,134.25,134.52,41100.0
2010-11-16 11:50:00,134.52,135.0,134.45,134.61,30100.0,134.52,135.0,134.45,134.61,30100.0
2010-11-16 11:55:00,134.73,134.73,134.25,134.35,19800.0,134.73,134.73,134.25,134.35,19800.0
2010-11-16 12:00:00,134.42,134.96,134.3,134.96,17400.0,134.42,134.96,134.3,134.96,17400.0
2010-11-16 12:05:00,134.85,135.11,134.72,134.98,19300.0,134.85,135.11,134.72,134.98,19300.0
2010-11-16 12:10:00,135.0,135.13,134.85,135.01,25700.0,135.0,135.13,134.85,135.01,25700.0
2010-11-16 12:15:00,135.01,135.12,134.9,134.99,41400.0,135.01,135.12,134.9,134.99,41400.0
2010-11-16 12:20:00,134.96,135.13,134.46,134.48,22200.0,134.96,135.13,134.46,134.48,22200.0
2010-11-16 12:25:00,134.46,134.66,134.35,134.43,18300.0,134.46,134.66,134.35,134.43,18300.0
2010-11-16 12:30:00,134.42,134.5,134.3,134.48,10000.0,134.42,134.5,134.3,134.48,10000.0
2010-11-16 12:35:00,134.41,134.43,133.85,134.02,33300.0,134.41,134.43,133.85,134.02,33300.0
2010-11-16 12:40:00,133.96,134.05,133.6,134.05,31900.0,133.96,134.05,133.6,134.05,31900.0
2010-11-16 12:45:00,134.01,134.06,133.35,133.46,40800.0,134.01,134.06,133.35,133.46,40800.0
2010-11-16 12:50:00,133.4,133.89,133.4,133.83,41100.0,133.4,133.89,133.4,133.83,41100.0
2010-11-16 12:55:00,133.87,134.34,133.68,134.2,21100.0,133.87,134.34,133.68,134.2,21100.0
2010-11-16 13:00:00,134.23,134.43,134.18,134.34,12300.0,134.23,134.43,134.18,134.34,12300.0
2010-11-16 13:05:00,134.35,134.42,134.17,134.38,17700.0,134.35,134.42,134.17,134.38,17700.0
2010-11-16 13:10:00,134.36,134.56,134.28,134.55,9800.0,134.36,134.56,134.28,134.55,9800.0
2010-11-16 13:15:00,134.58,134.69,134.15,134.35,15900.0,134.58,134.69,134.15,134.35,15900.0
2010-11-16 13:20:00,134.49,134.49,133.97,134.19,4900.0,134.49,134.49,133.97,134.19,4900.0
2010-11-16 13:25:00,134.12,134.4,134.12,134.3,6300.0,134.12,134.4,134.12,134.3,6300.0
2010-11-16 13:30:00,134.29,134.47,134.24,134.38,14700.0,134.29,134.47,134.24,134.38,14700.0
2010-11-16 13:35:00,134.46,135.0,134.4,134.92,21900.0,134.46,135.0,134.4,134.92,21900.0
2010-11-16 13:40:00,135.0,135.04,134.61,134.87,18700.0,135.0,135.04,134.61,134.87,18700.0
2010-11-16 13:45:00,134.8,134.8,134.35,134.56,10000.0,134.8,134.8,134.35,134.56,10000.0
2010-11-16 13:50:00,134.69,134.86,134.53,134.76,6300.0,134.69,134.86,134.53,134.76,6300.0
2010-11-16 13:55:00,134.87,134.96,134.49,134.5,12200.0,134.87,134.96,134.49,134.5,12200.0
2010-11-16 14:00:00,134.55,134.58,133.91,133.91,51400.0,134.55,134.58,133.91,133.91,51400.0
2010-11-16 14:05:00,133.96,134.27,133.9,134.0,25800.0,133.96,134.27,133.9,134.0,25800.0
2010-11-16 14:10:00,134.02,134.24,134.0,134.0,21900.0,134.02,134.24,134.0,134.0,21900.0
2010-11-16 14:15:00,134.09,134.11,133.18,133.5,57400.0,134.09,134.11,133.18,133.5,57400.0
2010-11-16 14:20:00,133.51,133.6,133.06,133.16,61000.0,133.51,133.6,133.06,133.16,61000.0
2010-11-16 14:25:00,133.05,133.09,132.0,132.06,94100.0,133.05,133.09,132.0,132.06,94100.0
2010-11-16 14:30:00,132.03,132.78,131.86,132.25,86900.0,132.03,132.78,131.86,132.25,86900.0
2010-11-16 14:35:00,132.25,132.3,131.89,131.9,24500.0,132.25,132.3,131.89,131.9,24500.0
2010-11-16 14:40:00,131.89,132.29,131.66,131.79,43200.0,131.89,132.29,131.66,131.79,43200.0
2010-11-16 14:45:00,131.81,131.9,131.55,131.82,23300.0,131.81,131.9,131.55,131.82,23300.0
2010-11-16 14:50:00,131.91,132.25,131.68,132.05,33100.0,131.91,132.25,131.68,132.05,33100.0
2010-11-16 14:55:00,132.09,132.24,131.87,131.87,43700.0,132.09,132.24,131.87,131.87,43700.0
2010-11-16 15:00:00,131.87,132.05,131.55,131.6,40000.0,131.87,132.05,131.55,131.6,40000.0
2010-11-16 15:05:00,131.58,131.71,131.52,131.66,19100.0,131.58,131.71,131.52,131.66,19100.0
2010-11-16 15:10:00,131.58,131.93,131.5,131.6,53600.0,131.58,131.93,131.5,131.6,53600.0
2010-11-16 15:15:00,131.53,131.57,130.6,130.7,87100.0,131.53,131.57,130.6,130.7,87100.0
2010-11-16 15:20:00,130.71,130.98,130.22,130.26,64200.0,130.71,130.98,130.22,130.26,64200.0
2010-11-16 15:25:00,130.27,130.58,130.01,130.13,102200.0,130.27,130.58,130.01,130.13,102200.0
2010-11-16 15:30:00,130.1,130.3,129.83,129.98,106900.0,130.1,130.3,129.83,129.98,106900.0
2010-11-16 15:35:00,130.0,130.68,129.72,130.56,102500.0,130.0,130.68,129.72,130.56,102500.0
2010-11-16 15:40:00,130.48,130.91,130.35,130.46,96700.0,130.48,130.91,130.35,130.46,96700.0
2010-11-16 15:45:00,130.48,130.56,130.0,130.12,97100.0,130.48,130.56,130.0,130.12,97100.0
2010-11-16 15:50:00,130.13,130.35,129.88,130.25,150200.0,130.13,130.35,129.88,130.25,150200.0
2010-11-16 15:55:00,130.27,130.86,130.0,130.72,220800.0,130.27,130.86,130.0,130.72,220800.0
2010-11-17 09:30:00,129.19,129.25,127.05,127.38,190700.0,129.19,129.25,127.05,127.38,190700.0
2010-11-17 09:35:00,127.27,127.71,126.59,127.27,148200.0,127.27,127.71,126.59,127.27,148200.0
2010-11-17 09:40:00,127.17,127.27,126.33,126.43,188100.0,127.17,127.27,126.33,126.43,188100.0
2010-11-17 09:45:00,126.49,126.57,125.25,125.25,208500.0,126.49,126.57,125.25,125.25,208500.0
2010-11-17 09:50:00,125.24,125.35,123.4,124.17,340200.0,125.24,125.35,123.4,124.17,340200.0
2010-11-17 09:55:00,124.27,125.56,124.0,125.4,203300.0,124.27,125.56,124.0,125.4,203300.0
2010-11-17 10:00:00,125.42,126.02,125.32,125.98,101600.0,125.42,126.02,125.32,125.98,101600.0
2010-11-17 10:05:00,125.93,126.2,124.5,124.56,114200.0,125.93,126.2,124.5,124.56,114200.0
2010-11-17 10:10:00,124.73,125.47,124.57,124.81,95000.0,124.73,125.47,124.57,124.81,95000.0
2010-11-17 10:15:00,124.98,125.02,124.0,124.34,95700.0,124.98,125.02,124.0,124.34,95700.0
2010-11-17 10:20:00,124.28,125.1,124.26,124.59,87000.0,124.28,125.1,124.26,124.59,87000.0
2010-11-17 10:25:00,124.61,125.01,124.4,125.0,74300.0,124.61,125.01,124.4,125.0,74300.0
2010-11-17 10:30:00,125.0,125.5,124.72,125.38,127100.0,125.0,125.5,124.72,125.38,127100.0
2010-11-17 10:35:00,125.4,125.44,124.93,125.04,75700.0,125.4,125.44,124.93,125.04,75700.0
2010-11-17 10:40:00,125.04,125.25,124.5,124.9,74800.0,125.04,125.25,124.5,124.9,74800.0
2010-11-17 10:45:00,124.96,125.23,124.77,125.19,74600.0,124.96,125.23,124.77,125.19,74600.0
2010-11-17 10:50:00,125.16,125.46,124.92,125.05,62500.0,125.16,125.46,124.92,125.05,62500.0
2010-11-17 10:55:00,125.11,125.19,124.29,124.51,95000.0,125.11,125.19,124.29,124.51,95000.0
2010-11-17 11:00:00,124.49,124.89,124.31,124.69,86100.0,124.49,124.89,124.31,124.69,86100.0
2010-11-17 11:05:00,124.72,124.73,124.22,124.5,55800.0,124.72,124.73,124.22,124.5,55800.0
2010-11-17 11:10:00,124.46,124.7,124.35,124.64,59100.0,124.46,124.7,124.35,124.64,59100.0
2010-11-17 11:15:00,124.63,125.16,124.56,124.83,79800.0,124.63,125.16,124.56,124.83,79800.0
2010-11-17 11:20:00,124.86,125.0,124.7,124.83,40200.0,124.86,125.0,124.7,124.83,40200.0
2010-11-17 11:25:00,124.82,125.07,124.78,124.95,46500.0,124.82,125.07,124.78,124.95,46500.0
2010-11-17 11:30:00,124.86,125.09,124.82,125.0,45700.0,124.86,125.09,124.82,125.0,45700.0
2010-11-17 11:35:00,125.0,125.06,124.88,124.94,26000.0,125.0,125.06,124.88,124.94,26000.0
2010-11-17 11:40:00,124.91,125.0,124.67,124.93,24100.0,124.91,125.0,124.67,124.93,24100.0
2010-11-17 11:45:00,124.93,124.95,124.29,124.32,22500.0,124.93,124.95,124.29,124.32,22500.0
2010-11-17 11:50:00,124.28,124.67,124.25,124.45,37800.0,124.28,124.67,124.25,124.45,37800.0
2010-11-17 11:55:00,124.48,124.51,124.3,124.35,18900.0,124.48,124.51,124.3,124.35,18900.0
2010-11-17 12:00:00,124.39,124.45,124.2,124.27,26000.0,124.39,124.45,124.2,124.27,26000.0
2010-11-17 12:05:00,124.32,124.44,124.13,124.18,24100.0,124.32,124.44,124.13,124.18,24100.0
2010-11-17 12:10:00,124.16,124.36,124.12,124.18,25100.0,124.16,124.36,124.12,124.18,25100.0
2010-11-17 12:15:00,124.23,124.33,124.15,124.22,22200.0,124.23,124.33,124.15,124.22,22200.0
2010-11-17 12:20:00,124.21,124.33,124.17,124.24,16800.0,124.21,124.33,124.17,124.24,16800.0
2010-11-17 12:25:00,124.25,124.26,124.0,124.06,31100.0,124.25,124.26,124.0,124.06,31100.0
2010-11-17 12:30:00,124.1,124.69,124.07,124.69,37300.0,124.1,124.69,124.07,124.69,37300.0
2010-11-17 12:35:00,124.64,124.91,124.64,124.74,24600.0,124.64,124.91,124.64,124.74,24600.0
2010-11-17 12:40:00,124.7,125.04,124.69,125.02,46600.0,124.7,125.04,124.69,125.02,46600.0
2010-11-17 12:45:00,125.01,125.01,124.56,124.66,24600.0,125.01,125.01,124.56,124.66,24600.0
2010-11-17 12:50:00,124.64,124.83,124.46,124.51,21700.0,124.64,124.83,124.46,124.51,21700.0
2010-11-17 12:55:00,124.51,124.55,124.31,124.44,17700.0,124.51,124.55,124.31,124.44,17700.0
2010-11-17 13:00:00,124.46,124.79,124.3,124.68,16200.0,124.46,124.79,124.3,124.68,16200.0
2010-11-17 13:05:00,124.66,124.73,124.41,124.42,14500.0,124.66,124.73,124.41,124.42,14500.0
2010-11-17 13:10:00,124.47,124.5,124.11,124.19,18500.0,124.47,124.5,124.11,124.19,18500.0
2010-11-17 13:15:00,124.19,124.28,124.1,124.18,17600.0,124.19,124.28,124.1,124.18,17600.0
2010-11-17 13:20:00,124.22,124.29,124.06,124.1,18400.0,124.22,124.29,124.06,124.1,18400.0
2010-11-17 13:25:00,124.1,124.31,124.05,124.19,17400.0,124.1,124.31,124.05,124.19,17400.0
2010-11-17 13:30:00,124.21,124.24,124.03,124.09,24800.0,124.21,124.24,124.03,124.09,24800.0
2010-11-17 13:35:00,124.06,124.13,123.85,124.01,38700.0,124.06,124.13,123.85,124.01,38700.0
2010-11-17 13:40:00,123.98,124.26,123.92,124.09,21600.0,123.98,124.26,123.92,124.09,21600.0
2010-11-17 13:45:00,124.08,124.4,123.96,124.24,29300.0,124.08,124.4,123.96,124.24,29300.0
2010-11-17 13:50:00,124.23,124.6,124.23,124.29,33500.0,124.23,124.6,124.23,124.29,33500.0
2010-11-17 13:55:00,124.31,124.51,124.31,124.43,13800.0,124.31,124.51,124.31,124.43,13800.0
2010-11-17 14:00:00,124.45,124.75,124.45,124.69,49100.0,124.45,124.75,124.45,124.69,49100.0
2010-11-17 14:05:00,124.69,124.86,124.64,124.68,32600.0,124.69,124.86,124.64,124.68,32600.0
2010-11-17 14:10:00,124.77,124.77,124.42,124.5,21300.0,124.77,124.77,124.42,124.5,21300.0
2010-11-17 14:15:00,124.52,124.68,124.32,124.41,19900.0,124.52,124.68,124.32,124.41,19900.0
2010-11-17 14:20:00,124.4,124.58,124.2,124.32,21000.0,124.4,124.58,124.2,124.32,21000.0
2010-11-17 14:25:00,124.27,124.28,123.95,124.02,42900.0,124.27,124.28,123.95,124.02,42900.0
2010-11-17 14:30:00,124.04,124.19,123.9,123.95,43700.0,124.04,124.19,123.9,123.95,43700.0
2010-11-17 14:35:00,124.01,124.3,123.9,124.08,28200.0,124.01,124.3,123.9,124.08,28200.0
2010-11-17 14:40:00,124.07,124.5,124.0,124.43,27200.0,124.07,124.5,124.0,124.43,27200.0
2010-11-17 14:45:00,124.39,124.49,124.03,124.05,33500.0,124.39,124.49,124.03,124.05,33500.0
2010-11-17 14:50:00,124.05,124.08,123.86,123.87,24800.0,124.05,124.08,123.86,123.87,24800.0
2010-11-17 14:55:00,123.86,123.97,123.72,123.88,42600.0,123.86,123.97,123.72,123.88,42600.0
2010-11-17 15:00:00,123.86,124.29,123.86,123.96,34000.0,123.86,124.29,123.86,123.96,34000.0
2010-11-17 15:05:00,123.96,124.09,123.6,123.61,38900.0,123.96,124.09,123.6,123.61,38900.0
2010-11-17 15:10:00,123.64,123.78,123.54,123.57,27800.0,123.64,123.78,123.54,123.57,27800.0
2010-11-17 15:15:00,123.58,123.81,123.4,123.4,57700.0,123.58,123.81,123.4,123.4,57700.0
2010-11-17 15:20:00,123.4,123.46,122.93,122.99,121700.0,123.4,123.46,122.93,122.99,121700.0
2010-11-17 15:25:00,123.0,123.16,122.51,122.58,64100.0,123.0,123.16,122.51,122.58,64100.0
2010-11-17 15:30:00,122.57,122.8,122.51,122.79,88300.0,122.57,122.8,122.51,122.79,88300.0
2010-11-17 15:35:00,122.79,123.38,122.79,123.28,85200.0,122.79,123.38,122.79,123.28,85200.0
2010-11-17 15:40:00,123.3,123.4,122.8,123.24,92900.0,123.3,123.4,122.8,123.24,92900.0
2010-11-17 15:45:00,123.21,123.41,123.02,123.36,77700.0,123.21,123.41,123.02,123.36,77700.0
2010-11-17 15:50:00,123.3,123.41,123.04,123.04,81700.0,123.3,123.41,123.04,123.04,81700.0
2010-11-17 15:55:00,123.08,123.09,122.64,122.94,191100.0,123.08,123.09,122.64,122.94,191100.0
2010-11-18 09:30:00,124.23,125.14,123.71,125.0,125200.0,124.23,125.14,123.71,125.0,125200.0
2010-11-18 09:35:00,124.84,126.28,124.84,126.2,144600.0,124.84,126.28,124.84,126.2,144600.0
2010-11-18 09:40:00,126.15,126.36,125.5,125.54,118900.0,126.15,126.36,125.5,125.54,118900.0
2010-11-18 09:45:00,125.54,125.72,124.86,125.57,110200.0,125.54,125.72,124.86,125.57,110200.0
2010-11-18 09:50:00,125.66,125.76,125.28,125.41,46700.0,125.66,125.76,125.28,125.41,46700.0
2010-11-18 09:55:00,125.42,125.46,124.82,125.25,35700.0,125.42,125.46,124.82,125.25,35700.0
2010-11-18 10:00:00,125.25,125.56,125.14,125.14,58500.0,125.25,125.56,125.14,125.14,58500.0
2010-11-18 10:05:00,125.05,125.63,125.04,125.39,35000.0,125.05,125.63,125.04,125.39,35000.0
2010-11-18 10:10:00,125.34,125.62,124.89,124.9,61400.0,125.34,125.62,124.89,124.9,61400.0
2010-11-18 10:15:00,124.88,125.11,124.46,124.68,44500.0,124.88,125.11,124.46,124.68,44500.0
2010-11-18 10:20:00,124.66,124.66,124.27,124.37,45500.0,124.66,124.66,124.27,124.37,45500.0
2010-11-18 10:25:00,124.35,124.42,123.53,123.97,81500.0,124.35,124.42,123.53,123.97,81500.0
2010-11-18 10:30:00,123.95,124.26,123.79,124.0,56600.0,123.95,124.26,123.79,124.0,56600.0
2010-11-18 10:35:00,123.96,124.09,123.7,123.99,32100.0,123.96,124.09,123.7,123.99,32100.0
2010-11-18 10:40:00,124.05,124.23,123.56,123.57,34500.0,124.05,124.23,123.56,123.57,34500.0
2010-11-18 10:45:00,123.54,123.58,123.03,123.2,58100.0,123.54,123.58,123.03,123.2,58100.0
2010-11-18 10:50:00,123.16,123.2,122.8,123.0,72700.0,123.16,123.2,122.8,123.0,72700.0
2010-11-18 10:55:00,122.98,123.31,122.84,123.1,46200.0,122.98,123.31,122.84,123.1,46200.0
2010-11-18 11:00:00,123.13,123.17,122.7,122.76,56700.0,123.13,123.17,122.7,122.76,56700.0
2010-11-18 11:05:00,122.73,123.15,122.7,122.94,37600.0,122.73,123.15,122.7,122.94,37600.0
2010-11-18 11:10:00,123.07,123.15,122.65,122.8,25900.0,123.07,123.15,122.65,122.8,25900.0
2010-11-18 11:15:00,122.8,122.88,121.65,121.71,97000.0,122.8,122.88,121.65,121.71,97000.0
2010-11-18 11:20:00,121.75,122.1,121.34,121.87,66900.0,121.75,122.1,121.34,121.87,66900.0
2010-11-18 11:25:00,121.88,122.18,121.78,121.91,37200.0,121.88,122.18,121.78,121.91,37200.0
2010-11-18 11:30:00,121.95,122.36,121.81,122.09,48600.0,121.95,122.36,121.81,122.09,48600.0
2010-11-18 11:35:00,122.05,122.44,121.99,122.41,28500.0,122.05,122.44,121.99,122.41,28500.0
2010-11-18 11:40:00,122.4,122.5,122.15,122.4,28600.0,122.4,122.5,122.15,122.4,28600.0
2010-11-18 11:45:00,122.4,122.8,122.3,122.75,23900.0,122.4,122.8,122.3,122.75,23900.0
2010-11-18 11:50:00,122.75,122.96,122.7,122.85,29200.0,122.75,122.96,122.7,122.85,29200.0
2010-11-18 11:55:00,122.89,123.02,122.71,122.82,22800.0,122.89,123.02,122.71,122.82,22800.0
2010-11-18 12:00:00,122.91,123.69,122.85,123.52,26200.0,122.91,123.69,122.85,123.52,26200.0
2010-11-18 12:05:00,123.44,123.9,123.38,123.9,41600.0,123.44,123.9,123.38,123.9,41600.0
2010-11-18 12:10:00,123.9,124.18,123.9,124.08,31400.0,123.9,124.18,123.9,124.08,31400.0
2010-11-18 12:15:00,124.11,124.46,124.06,124.32,37500.0,124.11,124.46,124.06,124.32,37500.0
2010-11-18 12:20:00,124.32,124.48,124.3,124.4,18800.0,124.32,124.48,124.3,124.4,18800.0
2010-11-18 12:25:00,124.45,124.48,124.31,124.41,13600.0,124.45,124.48,124.31,124.41,13600.0
2010-11-18 12:30:00,124.42,124.42,124.11,124.24,18800.0,124.42,124.42,124.11,124.24,18800.0
2010-11-18 12:35:00,124.29,124.45,124.05,124.41,14300.0,124.29,124.45,124.05,124.41,14300.0
2010-11-18 12:40:00,124.37,124.48,124.17,124.17,12900.0,124.37,124.48,124.17,124.17,12900.0
2010-11-18 12:45:00,124.15,124.4,124.12,124.32,29400.0,124.15,124.4,124.12,124.32,29400.0
2010-11-18 12:50:00,124.36,124.46,124.24,124.45,15700.0,124.36,124.46,124.24,124.45,15700.0
2010-11-18 12:55:00,124.44,124.48,124.25,124.32,17900.0,124.44,124.48,124.25,124.32,17900.0
2010-11-18 13:00:00,124.31,124.32,124.13,124.15,18800.0,124.31,124.32,124.13,124.15,18800.0
2010-11-18 13:05:00,124.16,124.27,124.01,124.03,11300.0,124.16,124.27,124.01,124.03,11300.0
2010-11-18 13:10:00,124.03,124.15,123.86,123.94,25900.0,124.03,124.15,123.86,123.94,25900.0
2010-11-18 13:15:00,123.9,123.97,123.38,123.42,20800.0,123.9,123.97,123.38,123.42,20800.0
2010-11-18 13:20:00,123.53,124.36,123.43,124.23,42800.0,123.53,124.36,123.43,124.23,42800.0
2010-11-18 13:25:00,124.28,124.48,124.28,124.37,25000.0,124.28,124.48,124.28,124.37,25000.0
2010-11-18 13:30:00,124.4,124.48,124.3,124.38,9600.0,124.4,124.48,124.3,124.38,9600.0
2010-11-18 13:35:00,124.35,124.38,124.02,124.38,8700.0,124.35,124.38,124.02,124.38,8700.0
2010-11-18 13:40:00,124.4,124.9,124.4,124.86,33900.0,124.4,124.9,124.4,124.86,33900.0
2010-11-18 13:45:00,124.85,125.01,124.65,124.82,33900.0,124.85,125.01,124.65,124.82,33900.0
2010-11-18 13:50:00,124.78,125.0,124.78,124.94,10900.0,124.78,125.0,124.78,124.94,10900.0
2010-11-18 13:55:00,124.91,124.96,124.54,124.54,12000.0,124.91,124.96,124.54,124.54,12000.0
2010-11-18 14:00:00,124.64,124.92,124.55,124.84,24400.0,124.64,124.92,124.55,124.84,24400.0
2010-11-18 14:05:00,124.84,125.0,124.76,124.86,18300.0,124.84,125.0,124.76,124.86,18300.0
2010-11-18 14:10:00,124.91,124.97,124.81,124.85,13800.0,124.91,124.97,124.81,124.85,13800.0
2010-11-18 14:15:00,124.88,124.92,124.77,124.86,7300.0,124.88,124.92,124.77,124.86,7300.0
2010-11-18 14:20:00,124.81,125.0,124.68,124.76,17200.0,124.81,125.0,124.68,124.76,17200.0
2010-11-18 14:25:00,124.76,124.84,124.7,124.78,11900.0,124.76,124.84,124.7,124.78,11900.0
2010-11-18 14:30:00,124.77,124.94,124.72,124.87,11500.0,124.77,124.94,124.72,124.87,11500.0
2010-11-18 14:35:00,124.91,124.95,124.73,124.79,9400.0,124.91,124.95,124.73,124.79,9400.0
2010-11-18 14:40:00,124.81,124.82,124.61,124.63,12600.0,124.81,124.82,124.61,124.63,12600.0
2010-11-18 14:45:00,124.64,125.0,124.64,124.89,11400.0,124.64,125.0,124.64,124.89,11400.0
2010-11-18 14:50:00,124.89,125.01,124.79,125.0,36100.0,124.89,125.01,124.79,125.0,36100.0
2010-11-18 14:55:00,124.99,125.0,124.83,124.95,17100.0,124.99,125.0,124.83,124.95,17100.0
2010-11-18 15:00:00,124.99,125.0,124.85,124.97,16900.0,124.99,125.0,124.85,124.97,16900.0
2010-11-18 15:05:00,124.95,125.0,124.86,124.86,52100.0,124.95,125.0,124.86,124.86,52100.0
2010-11-18 15:10:00,124.87,124.91,124.77,124.79,25200.0,124.87,124.91,124.77,124.79,25200.0
2010-11-18 15:15:00,124.81,124.88,124.66,124.7,26500.0,124.81,124.88,124.66,124.7,26500.0
2010-11-18 15:20:00,124.68,124.74,124.58,124.64,24700.0,124.68,124.74,124.58,124.64,24700.0
2010-11-18 15:25:00,124.72,124.85,124.59,124.64,18500.0,124.72,124.85,124.59,124.64,18500.0
2010-11-18 15:30:00,124.65,124.65,124.13,124.27,25600.0,124.65,124.65,124.13,124.27,25600.0
2010-11-18 15:35:00,124.26,124.3,124.02,124.3,26800.0,124.26,124.3,124.02,124.3,26800.0
2010-11-18 15:40:00,124.31,124.35,123.88,124.16,32000.0,124.31,124.35,123.88,124.16,32000.0
2010-11-18 15:45:00,124.24,124.54,124.14,124.21,57600.0,124.24,124.54,124.14,124.21,57600.0
2010-11-18 15:50:00,124.21,124.27,123.54,123.6,90800.0,124.21,124.27,123.54,123.6,90800.0
2010-11-18 15:55:00,123.59,123.81,123.27,123.59,144300.0,123.59,123.81,123.27,123.59,144300.0
2010-11-19 09:30:00,123.77,124.78,123.2,123.24,125500.0,123.77,124.78,123.2,123.24,125500.0
2010-11-19 09:35:00,123.23,123.67,123.16,123.17,48400.0,123.23,123.67,123.16,123.17,48400.0
2010-11-19 09:40:00,123.23,123.68,123.18,123.4,24600.0,123.23,123.68,123.18,123.4,24600.0
2010-11-19 09:45:00,123.59,123.79,123.39,123.67,34500.0,123.59,123.79,123.39,123.67,34500.0
2010-11-19 09:50:00,123.67,123.88,123.38,123.65,47400.0,123.67,123.88,123.38,123.65,47400.0
2010-11-19 09:55:00,123.53,124.44,123.53,124.2,62700.0,123.53,124.44,123.53,124.2,62700.0
2010-11-19 10:00:00,124.24,124.74,124.01,124.61,59100.0,124.24,124.74,124.01,124.61,59100.0
2010-11-19 10:05:00,124.56,125.48,124.45,125.25,110500.0,124.56,125.48,124.45,125.25,110500.0
2010-11-19 10:10:00,125.32,125.62,125.12,125.24,73300.0,125.32,125.62,125.12,125.24,73300.0
2010-11-19 10:15:00,125.34,125.47,124.65,124.78,36300.0,125.34,125.47,124.65,124.78,36300.0
2010-11-19 10:20:00,124.87,125.04,124.7,124.87,23900.0,124.87,125.04,124.7,124.87,23900.0
2010-11-19 10:25:00,124.85,125.26,124.81,125.0,20800.0,124.85,125.26,124.81,125.0,20800.0
2010-11-19 10:30:00,124.98,125.68,124.98,125.68,38100.0,124.98,125.68,124.98,125.68,38100.0
2010-11-19 10:35:00,125.61,125.88,125.44,125.56,31300.0,125.61,125.88,125.44,125.56,31300.0
2010-11-19 10:40:00,125.56,126.3,125.5,126.24,34600.0,125.56,126.3,125.5,126.24,34600.0
2010-11-19 10:45:00,126.12,126.58,125.95,126.58,77000.0,126.12,126.58,125.95,126.58,77000.0
2010-11-19 10:50:00,126.53,126.65,126.29,126.33,48600.0,126.53,126.65,126.29,126.33,48600.0
2010-11-19 10:55:00,126.3,126.43,126.1,126.24,19800.0,126.3,126.43,126.1,126.24,19800.0
2010-11-19 11:00:00,126.11,126.22,125.91,126.0,25800.0,126.11,126.22,125.91,126.0,25800.0
2010-11-19 11:05:00,126.0,126.06,125.76,126.0,21400.0,126.0,126.06,125.76,126.0,21400.0
2010-11-19 11:10:00,126.0,126.06,125.25,125.41,31000.0,126.0,126.06,125.25,125.41,31000.0
2010-11-19 11:15:00,125.44,125.81,125.23,125.49,60000.0,125.44,125.81,125.23,125.49,60000.0
2010-11-19 11:20:00,125.42,125.52,125.18,125.26,48900.0,125.42,125.52,125.18,125.26,48900.0
2010-11-19 11:25:00,125.27,125.46,125.23,125.26,20500.0,125.27,125.46,125.23,125.26,20500.0
2010-11-19 11:30:00,125.29,125.51,125.24,125.39,17600.0,125.29,125.51,125.24,125.39,17600.0
2010-11-19 11:35:00,125.32,125.38,124.98,125.21,23000.0,125.32,125.38,124.98,125.21,23000.0
2010-11-19 11:40:00,125.22,125.3,124.97,125.21,18400.0,125.22,125.3,124.97,125.21,18400.0
2010-11-19 11:45:00,125.25,125.68,125.25,125.55,24000.0,125.25,125.68,125.25,125.55,24000.0
2010-11-19 11:50:00,125.54,125.8,125.38,125.77,19400.0,125.54,125.8,125.38,125.77,19400.0
2010-11-19 11:55:00,125.71,125.82,125.52,125.64,23300.0,125.71,125.82,125.52,125.64,23300.0
2010-11-19 12:00:00,125.57,126.03,125.56,125.91,16200.0,125.57,126.03,125.56,125.91,16200.0
2010-11-19 12:05:00,125.89,126.03,125.85,126.0,18300.0,125.89,126.03,125.85,126.0,18300.0
2010-11-19 12:10:00,126.0,126.03,125.57,125.62,15400.0,126.0,126.03,125.57,125.62,15400.0
2010-11-19 12:15:00,125.63,125.81,125.39,125.43,32900.0,125.63,125.81,125.39,125.43,32900.0
2010-11-19 12:20:00,125.34,125.47,125.25,125.3,14400.0,125.34,125.47,125.25,125.3,14400.0
2010-11-19 12:25:00,125.36,125.78,125.28,125.65,31700.0,125.36,125.78,125.28,125.65,31700.0
2010-11-19 12:30:00,125.68,125.94,125.59,125.8,24400.0,125.68,125.94,125.59,125.8,24400.0
2010-11-19 12:35:00,125.9,126.35,125.81,126.31,17400.0,125.9,126.35,125.81,126.31,17400.0
2010-11-19 12:40:00,126.3,126.5,126.12,126.15,12100.0,126.3,126.5,126.12,126.15,12100.0
2010-11-19 12:45:00,126.19,126.34,126.12,126.12,4200.0,126.19,126.34,126.12,126.12,4200.0
2010-11-19 12:50:00,126.17,126.5,126.17,126.43,11500.0,126.17,126.5,126.17,126.43,11500.0
2010-11-19 12:55:00,126.5,126.69,126.32,126.48,28100.0,126.5,126.69,126.32,126.48,28100.0
2010-11-19 13:00:00,126.45,126.83,126.4,126.65,31000.0,126.45,126.83,126.4,126.65,31000.0
2010-11-19 13:05:00,126.67,126.82,126.64,126.7,14000.0,126.67,126.82,126.64,126.7,14000.0
2010-11-19 13:10:00,126.66,126.78,126.64,126.71,13200.0,126.66,126.78,126.64,126.71,13200.0
2010-11-19 13:15:00,126.7,126.89,126.58,126.67,25300.0,126.7,126.89,126.58,126.67,25300.0
2010-11-19 13:20:00,126.6,126.79,126.5,126.79,20200.0,126.6,126.79,126.5,126.79,20200.0
2010-11-19 13:25:00,126.82,126.82,126.58,126.64,14100.0,126.82,126.82,126.58,126.64,14100.0
2010-11-19 13:30:00,126.62,126.8,126.55,126.71,14200.0,126.62,126.8,126.55,126.71,14200.0
2010-11-19 13:35:00,126.75,126.79,126.28,126.38,19100.0,126.75,126.79,126.28,126.38,19100.0
2010-11-19 13:40:00,126.28,126.3,125.93,126.05,13400.0,126.28,126.3,125.93,126.05,13400.0
2010-11-19 13:45:00,126.06,126.97,126.02,126.97,42500.0,126.06,126.97,126.02,126.97,42500.0
2010-11-19 13:50:00,126.87,127.05,126.75,126.94,41500.0,126.87,127.05,126.75,126.94,41500.0
2010-11-19 13:55:00,126.93,127.28,126.9,127.18,21100.0,126.93,127.28,126.9,127.18,21100.0
2010-11-19 14:00:00,127.2,127.42,127.09,127.42,26600.0,127.2,127.42,127.09,127.42,26600.0
2010-11-19 14:05:00,127.33,127.8,127.33,127.59,43900.0,127.33,127.8,127.33,127.59,43900.0
2010-11-19 14:10:00,127.57,128.0,127.57,127.98,27400.0,127.57,128.0,127.57,127.98,27400.0
2010-11-19 14:15:00,127.94,128.08,127.7,127.78,28300.0,127.94,128.08,127.7,127.78,28300.0
2010-11-19 14:20:00,127.7,127.7,127.48,127.58,12600.0,127.7,127.7,127.48,127.58,12600.0
2010-11-19 14:25:00,127.48,127.71,127.31,127.41,11300.0,127.48,127.71,127.31,127.41,11300.0
2010-11-19 14:30:00,127.36,127.7,127.34,127.34,13700.0,127.36,127.7,127.34,127.34,13700.0
2010-11-19 14:35:00,127.29,127.39,127.17,127.29,10800.0,127.29,127.39,127.17,127.29,10800.0
2010-11-19 14:40:00,127.29,127.41,127.05,127.41,11300.0,127.29,127.41,127.05,127.41,11300.0
2010-11-19 14:45:00,127.33,127.5,127.28,127.34,14600.0,127.33,127.5,127.28,127.34,14600.0
2010-11-19 14:50:00,127.35,127.62,127.11,127.48,26400.0,127.35,127.62,127.11,127.48,26400.0
2010-11-19 14:55:00,127.33,127.9,127.33,127.51,26500.0,127.33,127.9,127.33,127.51,26500.0
2010-11-19 15:00:00,127.53,127.71,127.29,127.45,26300.0,127.53,127.71,127.29,127.45,26300.0
2010-11-19 15:05:00,127.45,127.6,127.11,127.12,32300.0,127.45,127.6,127.11,127.12,32300.0
2010-11-19 15:10:00,127.11,127.2,126.9,127.0,32600.0,127.11,127.2,126.9,127.0,32600.0
2010-11-19 15:15:00,126.92,127.07,126.77,126.85,25700.0,126.92,127.07,126.77,126.85,25700.0
2010-11-19 15:20:00,126.85,127.18,126.79,127.04,22600.0,126.85,127.18,126.79,127.04,22600.0
2010-11-19 15:25:00,127.05,127.05,126.36,126.36,29700.0,127.05,127.05,126.36,126.36,29700.0
2010-11-19 15:30:00,126.37,126.77,126.27,126.69,33200.0,126.37,126.77,126.27,126.69,33200.0
2010-11-19 15:35:00,126.72,127.04,126.59,126.65,46800.0,126.72,127.04,126.59,126.65,46800.0
2010-11-19 15:40:00,126.66,126.79,125.65,126.63,69500.0,126.66,126.79,125.65,126.63,69500.0
2010-11-19 15:45:00,126.64,126.8,126.46,126.59,79700.0,126.64,126.8,126.46,126.59,79700.0
2010-11-19 15:50:00,126.66,126.9,126.57,126.81,89400.0,126.66,126.9,126.57,126.81,89400.0
2010-11-19 15:55:00,126.78,126.86,126.44,126.84,113100.0,126.78,126.86,126.44,126.84,113100.0
2010-11-22 09:30:00,126.45,126.45,124.98,125.12,38800.0,126.45,126.45,124.98,125.12,38800.0
2010-11-22 09:35:00,125.12,125.6,124.8,125.45,45000.0,125.12,125.6,124.8,125.45,45000.0
2010-11-22 09:40:00,125.54,125.54,125.12,125.22,37600.0,125.54,125.54,125.12,125.22,37600.0
2010-11-22 09:45:00,125.25,125.46,125.02,125.37,27400.0,125.25,125.46,125.02,125.37,27400.0
2010-11-22 09:50:00,125.32,125.55,125.25,125.55,30400.0,125.32,125.55,125.25,125.55,30400.0
2010-11-22 09:55:00,125.4,125.44,125.06,125.24,32200.0,125.4,125.44,125.06,125.24,32200.0
2010-11-22 10:00:00,125.2,125.31,124.75,124.76,40400.0,125.2,125.31,124.75,124.76,40400.0
2010-11-22 10:05:00,124.75,125.05,124.57,124.57,26200.0,124.75,125.05,124.57,124.57,26200.0
2010-11-22 10:10:00,124.55,125.16,124.3,125.09,45500.0,124.55,125.16,124.3,125.09,45500.0
2010-11-22 10:15:00,125.0,125.41,124.96,124.97,44900.0,125.0,125.41,124.96,124.97,44900.0
2010-11-22 10:20:00,124.92,125.35,124.67,125.28,25300.0,124.92,125.35,124.67,125.28,25300.0
2010-11-22 10:25:00,125.24,125.3,124.87,124.98,37600.0,125.24,125.3,124.87,124.98,37600.0
2010-11-22 10:30:00,124.95,125.15,124.68,125.0,36100.0,124.95,125.15,124.68,125.0,36100.0
2010-11-22 10:35:00,125.0,125.0,124.75,124.84,37500.0,125.0,125.0,124.75,124.84,37500.0
2010-11-22 10:40:00,124.84,124.9,124.38,124.64,30200.0,124.84,124.9,124.38,124.64,30200.0
2010-11-22 10:45:00,124.7,124.77,124.36,124.48,29800.0,124.7,124.77,124.36,124.48,29800.0
2010-11-22 10:50:00,124.45,125.01,124.45,124.74,18900.0,124.45,125.01,124.45,124.74,18900.0
2010-11-22 10:55:00,124.68,124.99,124.34,124.35,17200.0,124.68,124.99,124.34,124.35,17200.0
2010-11-22 11:00:00,124.38,124.72,124.32,124.33,18400.0,124.38,124.72,124.32,124.33,18400.0
2010-11-22 11:05:00,124.33,124.61,124.11,124.2,37900.0,124.33,124.61,124.11,124.2,37900.0
2010-11-22 11:10:00,124.2,124.48,124.1,124.48,19900.0,124.2,124.48,124.1,124.48,19900.0
2010-11-22 11:15:00,124.51,124.98,124.36,124.75,16200.0,124.51,124.98,124.36,124.75,16200.0
2010-11-22 11:20:00,124.75,124.75,124.4,124.48,14200.0,124.75,124.75,124.4,124.48,14200.0
2010-11-22 11:25:00,124.45,124.52,124.28,124.52,9400.0,124.45,124.52,124.28,124.52,9400.0
2010-11-22 11:30:00,124.56,124.76,124.55,124.61,14200.0,124.56,124.76,124.55,124.61,14200.0
2010-11-22 11:35:00,124.61,125.0,124.55,124.6,68200.0,124.61,125.0,124.55,124.6,68200.0
2010-11-22 11:40:00,124.62,124.9,124.55,124.6,24300.0,124.62,124.9,124.55,124.6,24300.0
2010-11-22 11:45:00,124.6,124.63,124.37,124.51,10700.0,124.6,124.63,124.37,124.51,10700.0
2010-11-22 11:50:00,124.55,124.7,124.44,124.62,8700.0,124.55,124.7,124.44,124.62,8700.0
2010-11-22 11:55:00,124.62,124.89,124.54,124.84,4700.0,124.62,124.89,124.54,124.84,4700.0
2010-11-22 12:00:00,124.89,125.0,124.76,124.94,26100.0,124.89,125.0,124.76,124.94,26100.0
2010-11-22 12:05:00,124.94,125.0,124.87,124.99,3900.0,124.94,125.0,124.87,124.99,3900.0
2010-11-22 12:10:00,125.0,125.0,124.79,124.83,15000.0,125.0,125.0,124.79,124.83,15000.0
2010-11-22 12:15:00,124.89,125.0,124.83,125.0,17800.0,124.89,125.0,124.83,125.0,17800.0
2010-11-22 12:20:00,124.91,124.98,124.81,124.97,11300.0,124.91,124.98,124.81,124.97,11300.0
2010-11-22 12:25:00,124.92,124.95,124.56,124.73,23600.0,124.92,124.95,124.56,124.73,23600.0
2010-11-22 12:30:00,124.65,124.79,124.5,124.79,29300.0,124.65,124.79,124.5,124.79,29300.0
2010-11-22 12:35:00,124.78,124.92,124.34,124.41,26300.0,124.78,124.92,124.34,124.41,26300.0
2010-11-22 12:40:00,124.41,124.41,124.14,124.3,9900.0,124.41,124.41,124.14,124.3,9900.0
2010-11-22 12:45:00,124.3,124.3,123.93,124.21,25600.0,124.3,124.3,123.93,124.21,25600.0
2010-11-22 12:50:00,124.17,124.65,124.11,124.28,6400.0,124.17,124.65,124.11,124.28,6400.0
2010-11-22 12:55:00,124.26,124.4,124.18,124.4,32400.0,124.26,124.4,124.18,124.4,32400.0
2010-11-22 13:00:00,124.31,124.39,124.17,124.21,40200.0,124.31,124.39,124.17,124.21,40200.0
2010-11-22 13:05:00,124.12,124.16,123.95,124.06,18000.0,124.12,124.16,123.95,124.06,18000.0
2010-11-22 13:10:00,124.21,124.4,123.97,124.36,23700.0,124.21,124.4,123.97,124.36,23700.0
2010-11-22 13:15:00,124.35,124.47,124.17,124.35,9600.0,124.35,124.47,124.17,124.35,9600.0
2010-11-22 13:20:00,124.27,124.42,124.15,124.24,13600.0,124.27,124.42,124.15,124.24,13600.0
2010-11-22 13:25:00,124.23,124.3,124.18,124.3,3200.0,124.23,124.3,124.18,124.3,3200.0
2010-11-22 13:30:00,124.36,124.55,124.3,124.52,9000.0,124.36,124.55,124.3,124.52,9000.0
2010-11-22 13:35:00,124.51,124.59,124.05,124.1,29300.0,124.51,124.59,124.05,124.1,29300.0
2010-11-22 13:40:00,124.19,124.4,123.99,124.06,6000.0,124.19,124.4,123.99,124.06,6000.0
2010-11-22 13:45:00,124.03,124.09,123.96,123.98,5100.0,124.03,124.09,123.96,123.98,5100.0
2010-11-22 13:50:00,124.0,124.32,123.88,124.21,12800.0,124.0,124.32,123.88,124.21,12800.0
2010-11-22 13:55:00,124.2,124.27,124.05,124.22,2600.0,124.2,124.27,124.05,124.22,2600.0
2010-11-22 14:00:00,124.12,124.54,124.12,124.29,13600.0,124.12,124.54,124.12,124.29,13600.0
2010-11-22 14:05:00,124.3,124.3,124.02,124.12,4900.0,124.3,124.3,124.02,124.12,4900.0
2010-11-22 14:10:00,124.11,124.29,123.98,124.14,6400.0,124.11,124.29,123.98,124.14,6400.0
2010-11-22 14:15:00,124.1,124.49,124.1,124.36,3800.0,124.1,124.49,124.1,124.36,3800.0
2010-11-22 14:20:00,124.33,124.5,124.31,124.34,4500.0,124.33,124.5,124.31,124.34,4500.0
2010-11-22 14:25:00,124.34,124.36,124.23,124.31,6200.0,124.34,124.36,124.23,124.31,6200.0
2010-11-22 14:30:00,124.3,124.64,124.3,124.64,14900.0,124.3,124.64,124.3,124.64,14900.0
2010-11-22 14:35:00,124.61,124.62,124.43,124.43,10900.0,124.61,124.62,124.43,124.43,10900.0
2010-11-22 14:40:00,124.46,124.63,124.42,124.6,11400.0,124.46,124.63,124.42,124.6,11400.0
2010-11-22 14:45:00,124.6,124.76,124.6,124.64,12600.0,124.6,124.76,124.6,124.64,12600.0
2010-11-22 14:50:00,124.59,124.67,124.5,124.53,8300.0,124.59,124.67,124.5,124.53,8300.0
2010-11-22 14:55:00,124.55,124.55,124.46,124.54,12300.0,124.55,124.55,124.46,124.54,12300.0
2010-11-22 15:00:00,124.55,124.65,124.38,124.57,22800.0,124.55,124.65,124.38,124.57,22800.0
2010-11-22 15:05:00,124.59,124.6,124.48,124.5,8100.0,124.59,124.6,124.48,124.5,8100.0
2010-11-22 15:10:00,124.49,124.57,124.44,124.44,12500.0,124.49,124.57,124.44,124.44,12500.0
2010-11-22 15:15:00,124.54,124.7,124.54,124.57,22300.0,124.54,124.7,124.54,124.57,22300.0
2010-11-22 15:20:00,124.57,124.69,124.54,124.68,13800.0,124.57,124.69,124.54,124.68,13800.0
2010-11-22 15:25:00,124.65,124.7,124.5,124.58,31900.0,124.65,124.7,124.5,124.58,31900.0
2010-11-22 15:30:00,124.58,124.7,124.44,124.5,37200.0,124.58,124.7,124.44,124.5,37200.0
2010-11-22 15:35:00,124.46,124.58,124.32,124.58,35600.0,124.46,124.58,124.32,124.58,35600.0
2010-11-22 15:40:00,124.52,124.7,124.48,124.68,39100.0,124.52,124.7,124.48,124.68,39100.0
2010-11-22 15:45:00,124.7,124.86,124.67,124.8,48300.0,124.7,124.86,124.67,124.8,48300.0
2010-11-22 15:50:00,124.79,124.83,124.58,124.59,54300.0,124.79,124.83,124.58,124.59,54300.0
2010-11-22 15:55:00,124.59,124.6,124.12,124.42,167400.0,124.59,124.6,124.12,124.42,167400.0
2010-11-23 09:30:00,123.0,123.45,122.12,123.45,100200.0,123.0,123.45,122.12,123.45,100200.0
2010-11-23 09:35:00,123.35,124.2,123.3,124.14,52900.0,123.35,124.2,123.3,124.14,52900.0
2010-11-23 09:40:00,124.11,124.84,123.94,124.6,67200.0,124.11,124.84,123.94,124.6,67200.0
2010-11-23 09:45:00,124.6,125.2,124.55,125.02,101300.0,124.6,125.2,124.55,125.02,101300.0
2010-11-23 09:50:00,125.07,125.07,124.5,124.5,58500.0,125.07,125.07,124.5,124.5,58500.0
2010-11-23 09:55:00,124.5,124.53,123.52,123.97,44300.0,124.5,124.53,123.52,123.97,44300.0
2010-11-23 10:00:00,123.98,124.74,123.74,124.66,27500.0,123.98,124.74,123.74,124.66,27500.0
2010-11-23 10:05:00,124.66,124.66,124.34,124.5,26900.0,124.66,124.66,124.34,124.5,26900.0
2010-11-23 10:10:00,124.46,124.5,123.85,124.49,22000.0,124.46,124.5,123.85,124.49,22000.0
2010-11-23 10:15:00,124.5,125.0,124.38,124.77,31600.0,124.5,125.0,124.38,124.77,31600.0
2010-11-23 10:20:00,124.87,125.1,124.77,124.91,33200.0,124.87,125.1,124.77,124.91,33200.0
2010-11-23 10:25:00,124.89,125.03,124.63,124.9,26800.0,124.89,125.03,124.63,124.9,26800.0
2010-11-23 10:30:00,124.94,125.09,124.55,124.55,49800.0,124.94,125.09,124.55,124.55,49800.0
2010-11-23 10:35:00,124.63,124.93,124.43,124.6,39400.0,124.63,124.93,124.43,124.6,39400.0
2010-11-23 10:40:00,124.57,125.0,124.57,124.71,33700.0,124.57,125.0,124.57,124.71,33700.0
2010-11-23 10:45:00,124.85,125.04,124.71,124.75,29200.0,124.85,125.04,124.71,124.75,29200.0
2010-11-23 10:50:00,124.67,125.05,124.67,125.0,20200.0,124.67,125.05,124.67,125.0,20200.0
2010-11-23 10:55:00,124.85,125.0,124.74,124.85,23400.0,124.85,125.0,124.74,124.85,23400.0
2010-11-23 11:00:00,124.75,124.79,123.7,123.72,43700.0,124.75,124.79,123.7,123.72,43700.0
2010-11-23 11:05:00,123.76,124.14,123.76,123.98,16500.0,123.76,124.14,123.76,123.98,16500.0
2010-11-23 11:10:00,123.94,124.27,123.8,124.27,21700.0,123.94,124.27,123.8,124.27,21700.0
2010-11-23 11:15:00,124.2,124.4,123.9,123.9,11100.0,124.2,124.4,123.9,123.9,11100.0
2010-11-23 11:20:00,123.96,124.4,123.9,124.24,11100.0,123.96,124.4,123.9,124.24,11100.0
2010-11-23 11:25:00,124.23,124.4,124.09,124.09,5400.0,124.23,124.4,124.09,124.09,5400.0
2010-11-23 11:30:00,124.1,124.19,123.62,123.62,20800.0,124.1,124.19,123.62,123.62,20800.0
2010-11-23 11:35:00,123.62,123.8,123.51,123.66,19100.0,123.62,123.8,123.51,123.66,19100.0
2010-11-23 11:40:00,123.68,123.86,123.35,123.52,13900.0,123.68,123.86,123.35,123.52,13900.0
2010-11-23 11:45:00,123.59,123.72,123.49,123.63,5200.0,123.59,123.72,123.49,123.63,5200.0
2010-11-23 11:50:00,123.62,123.69,123.32,123.36,66300.0,123.62,123.69,123.32,123.36,66300.0
2010-11-23 11:55:00,123.35,123.76,123.31,123.76,29900.0,123.35,123.76,123.31,123.76,29900.0
2010-11-23 12:00:00,123.78,123.78,123.24,123.33,15000.0,123.78,123.78,123.24,123.33,15000.0
2010-11-23 12:05:00,123.33,123.71,123.32,123.58,96400.0,123.33,123.71,123.32,123.58,96400.0
2010-11-23 12:10:00,123.6,123.83,123.55,123.59,12500.0,123.6,123.83,123.55,123.59,12500.0
2010-11-23 12:15:00,123.58,123.8,123.46,123.8,39100.0,123.58,123.8,123.46,123.8,39100.0
2010-11-23 12:20:00,123.84,123.89,123.7,123.7,12700.0,123.84,123.89,123.7,123.7,12700.0
2010-11-23 12:25:00,123.72,123.76,123.5,123.65,8000.0,123.72,123.76,123.5,123.65,8000.0
2010-11-23 12:30:00,123.67,123.79,123.33,123.33,40500.0,123.67,123.79,123.33,123.33,40500.0
2010-11-23 12:35:00,123.35,123.51,123.14,123.2,17900.0,123.35,123.51,123.14,123.2,17900.0
2010-11-23 12:40:00,123.22,123.36,123.07,123.2,22700.0,123.22,123.36,123.07,123.2,22700.0
2010-11-23 12:45:00,123.22,123.3,123.12,123.25,20100.0,123.22,123.3,123.12,123.25,20100.0
2010-11-23 12:50:00,123.24,123.36,123.17,123.29,19100.0,123.24,123.36,123.17,123.29,19100.0
2010-11-23 12:55:00,123.36,123.83,123.34,123.79,20300.0,123.36,123.83,123.34,123.79,20300.0
2010-11-23 13:00:00,123.85,124.09,123.85,123.94,12200.0,123.85,124.09,123.85,123.94,12200.0
2010-11-23 13:05:00,123.91,124.08,123.9,123.98,10300.0,123.91,124.08,123.9,123.98,10300.0
2010-11-23 13:10:00,123.92,124.04,123.9,124.04,8700.0,123.92,124.04,123.9,124.04,8700.0
2010-11-23 13:15:00,123.92,124.02,123.9,123.95,4500.0,123.92,124.02,123.9,123.95,4500.0
2010-11-23 13:20:00,123.95,124.0,123.9,123.9,4400.0,123.95,124.0,123.9,123.9,4400.0
2010-11-23 13:25:00,124.0,124.06,123.9,123.95,12500.0,124.0,124.06,123.9,123.95,12500.0
2010-11-23 13:30:00,123.96,124.28,123.96,124.12,21500.0,123.96,124.28,123.96,124.12,21500.0
2010-11-23 13:35:00,124.09,124.17,123.98,123.98,12600.0,124.09,124.17,123.98,123.98,12600.0
2010-11-23 13:40:00,124.0,124.15,123.98,124.1,16400.0,124.0,124.15,123.98,124.1,16400.0
2010-11-23 13:45:00,124.04,124.05,123.8,123.8,10400.0,124.04,124.05,123.8,123.8,10400.0
2010-11-23 13:50:00,123.82,123.96,123.82,123.95,3500.0,123.82,123.96,123.82,123.95,3500.0
2010-11-23 13:55:00,123.95,123.95,123.89,123.95,4200.0,123.95,123.95,123.89,123.95,4200.0
2010-11-23 14:00:00,123.95,124.04,123.75,123.75,27800.0,123.95,124.04,123.75,123.75,27800.0
2010-11-23 14:05:00,123.73,123.73,123.5,123.6,8100.0,123.73,123.73,123.5,123.6,8100.0
2010-11-23 14:10:00,123.6,123.85,123.5,123.67,13700.0,123.6,123.85,123.5,123.67,13700.0
2010-11-23 14:15:00,123.66,123.78,123.61,123.72,3500.0,123.66,123.78,123.61,123.72,3500.0
2010-11-23 14:20:00,123.74,124.09,123.62,124.04,32300.0,123.74,124.09,123.62,124.04,32300.0
2010-11-23 14:25:00,123.98,124.08,123.92,124.0,29800.0,123.98,124.08,123.92,124.0,29800.0
2010-11-23 14:30:00,124.0,124.07,123.76,124.04,38400.0,124.0,124.07,123.76,124.04,38400.0
2010-11-23 14:35:00,124.02,124.05,123.93,123.94,29200.0,124.02,124.05,123.93,123.94,29200.0
2010-11-23 14:40:00,123.95,124.05,123.84,123.98,38200.0,123.95,124.05,123.84,123.98,38200.0
2010-11-23 14:45:00,123.98,124.05,123.83,123.97,16600.0,123.98,124.05,123.83,123.97,16600.0
2010-11-23 14:50:00,123.99,124.0,123.86,123.98,22600.0,123.99,124.0,123.86,123.98,22600.0
2010-11-23 14:55:00,123.99,124.1,123.9,124.1,18400.0,123.99,124.1,123.9,124.1,18400.0
2010-11-23 15:00:00,124.06,124.14,124.04,124.08,12900.0,124.06,124.14,124.04,124.08,12900.0
2010-11-23 15:05:00,124.14,124.38,124.14,124.36,22800.0,124.14,124.38,124.14,124.36,22800.0
2010-11-23 15:10:00,124.38,124.6,124.25,124.5,35200.0,124.38,124.6,124.25,124.5,35200.0
2010-11-23 15:15:00,124.58,124.84,124.51,124.69,24500.0,124.58,124.84,124.51,124.69,24500.0
2010-11-23 15:20:00,124.85,124.94,124.66,124.94,37900.0,124.85,124.94,124.66,124.94,37900.0
2010-11-23 15:25:00,124.94,125.03,124.82,124.99,36500.0,124.94,125.03,124.82,124.99,36500.0
2010-11-23 15:30:00,124.99,125.06,124.79,124.88,41800.0,124.99,125.06,124.79,124.88,41800.0
2010-11-23 15:35:00,124.88,124.93,124.6,124.71,22100.0,124.88,124.93,124.6,124.71,22100.0
2010-11-23 15:40:00,124.66,124.73,124.5,124.6,24900.0,124.66,124.73,124.5,124.6,24900.0
2010-11-23 15:45:00,124.57,124.75,124.52,124.7,22500.0,124.57,124.75,124.52,124.7,22500.0
2010-11-23 15:50:00,124.66,124.66,124.36,124.4,50500.0,124.66,124.66,124.36,124.4,50500.0
2010-11-23 15:55:00,124.41,124.54,124.17,124.21,87100.0,124.41,124.54,124.17,124.21,87100.0
2010-11-24 09:30:00,125.0,125.9,124.62,125.43,53000.0,125.0,125.9,124.62,125.43,53000.0
2010-11-24 09:35:00,125.43,125.48,124.4,124.61,31200.0,125.43,125.48,124.4,124.61,31200.0
2010-11-24 09:40:00,124.89,125.0,124.7,124.82,11200.0,124.89,125.0,124.7,124.82,11200.0
2010-11-24 09:45:00,124.82,125.0,124.48,124.72,23200.0,124.82,125.0,124.48,124.72,23200.0
2010-11-24 09:50:00,124.83,125.0,124.71,124.99,15500.0,124.83,125.0,124.71,124.99,15500.0
2010-11-24 09:55:00,124.98,125.05,124.84,125.0,15000.0,124.98,125.05,124.84,125.0,15000.0
2010-11-24 10:00:00,124.88,124.98,124.65,124.85,24900.0,124.88,124.98,124.65,124.85,24900.0
2010-11-24 10:05:00,124.79,124.97,124.65,124.75,15400.0,124.79,124.97,124.65,124.75,15400.0
2010-11-24 10:10:00,124.86,124.87,124.6,124.8,13500.0,124.86,124.87,124.6,124.8,13500.0
2010-11-24 10:15:00,124.8,125.08,124.8,124.98,22000.0,124.8,125.08,124.8,124.98,22000.0
2010-11-24 10:20:00,125.0,125.51,124.98,125.5,30500.0,125.0,125.51,124.98,125.5,30500.0
2010-11-24 10:25:00,125.5,125.54,125.3,125.45,25800.0,125.5,125.54,125.3,125.45,25800.0
2010-11-24 10:30:00,125.35,125.65,125.34,125.58,41400.0,125.35,125.65,125.34,125.58,41400.0
2010-11-24 10:35:00,125.54,125.87,125.54,125.68,43100.0,125.54,125.87,125.54,125.68,43100.0
2010-11-24 10:40:00,125.72,125.99,125.65,125.99,16400.0,125.72,125.99,125.65,125.99,16400.0
2010-11-24 10:45:00,125.99,126.25,125.93,126.22,22700.0,125.99,126.25,125.93,126.22,22700.0
2010-11-24 10:50:00,126.23,126.31,126.15,126.22,15300.0,126.23,126.31,126.15,126.22,15300.0
2010-11-24 10:55:00,126.26,126.48,126.2,126.34,8700.0,126.26,126.48,126.2,126.34,8700.0
2010-11-24 11:00:00,126.28,126.69,126.1,126.63,20700.0,126.28,126.69,126.1,126.63,20700.0
2010-11-24 11:05:00,126.61,126.89,126.6,126.75,25300.0,126.61,126.89,126.6,126.75,25300.0
2010-11-24 11:10:00,126.91,126.91,126.3,126.3,8700.0,126.91,126.91,126.3,126.3,8700.0
2010-11-24 11:15:00,126.38,126.63,126.25,126.36,16500.0,126.38,126.63,126.25,126.36,16500.0
2010-11-24 11:20:00,126.4,126.4,126.25,126.25,11000.0,126.4,126.4,126.25,126.25,11000.0
2010-11-24 11:25:00,126.17,126.27,125.96,126.11,20400.0,126.17,126.27,125.96,126.11,20400.0
2010-11-24 11:30:00,126.18,126.25,125.61,125.98,12100.0,126.18,126.25,125.61,125.98,12100.0
2010-11-24 11:35:00,126.01,126.03,125.74,125.99,5900.0,126.01,126.03,125.74,125.99,5900.0
2010-11-24 11:40:00,125.89,126.2,125.89,126.05,3700.0,125.89,126.2,125.89,126.05,3700.0
2010-11-24 11:45:00,126.01,126.15,125.86,125.93,5900.0,126.01,126.15,125.86,125.93,5900.0
2010-11-24 11:50:00,125.98,126.05,125.93,126.0,10400.0,125.98,126.05,125.93,126.0,10400.0
2010-11-24 11:55:00,126.07,126.07,125.89,125.89,9800.0,126.07,126.07,125.89,125.89,9800.0
2010-11-24 12:00:00,125.99,126.04,125.85,125.9,7100.0,125.99,126.04,125.85,125.9,7100.0
2010-11-24 12:05:00,125.92,126.04,125.83,125.98,14700.0,125.92,126.04,125.83,125.98,14700.0
2010-11-24 12:10:00,125.98,126.05,125.92,125.96,7300.0,125.98,126.05,125.92,125.96,7300.0
2010-11-24 12:15:00,125.96,126.05,125.9,125.97,8500.0,125.96,126.05,125.9,125.97,8500.0
2010-11-24 12:20:00,125.97,126.04,125.9,125.95,9300.0,125.97,126.04,125.9,125.95,9300.0
2010-11-24 12:25:00,125.97,126.05,125.93,125.97,20300.0,125.97,126.05,125.93,125.97,20300.0
2010-11-24 12:30:00,125.97,126.15,125.97,125.98,7300.0,125.97,126.15,125.97,125.98,7300.0
2010-11-24 12:35:00,126.07,126.18,126.01,126.14,7000.0,126.07,126.18,126.01,126.14,7000.0
2010-11-24 12:40:00,126.13,126.13,126.0,126.0,4200.0,126.13,126.13,126.0,126.0,4200.0
2010-11-24 12:45:00,126.0,126.04,125.94,126.04,5700.0,126.0,126.04,125.94,126.04,5700.0
2010-11-24 12:50:00,126.06,126.48,126.05,126.47,12900.0,126.06,126.48,126.05,126.47,12900.0
2010-11-24 12:55:00,126.49,126.64,126.31,126.4,6400.0,126.49,126.64,126.31,126.4,6400.0
2010-11-24 13:00:00,126.41,126.63,126.41,126.51,2900.0,126.41,126.63,126.41,126.51,2900.0
2010-11-24 13:05:00,126.5,126.66,126.5,126.64,5600.0,126.5,126.66,126.5,126.64,5600.0
2010-11-24 13:10:00,126.57,126.65,126.5,126.62,3400.0,126.57,126.65,126.5,126.62,3400.0
2010-11-24 13:15:00,126.68,126.79,126.64,126.79,5800.0,126.68,126.79,126.64,126.79,5800.0
2010-11-24 13:20:00,126.78,127.0,126.76,127.0,12600.0,126.78,127.0,126.76,127.0,12600.0
2010-11-24 13:25:00,126.97,127.1,126.91,127.0,17200.0,126.97,127.1,126.91,127.0,17200.0
2010-11-24 13:30:00,126.96,127.01,126.9,126.94,9500.0,126.96,127.01,126.9,126.94,9500.0
2010-11-24 13:35:00,126.92,127.15,126.92,127.0,6500.0,126.92,127.15,126.92,127.0,6500.0
2010-11-24 13:40:00,126.95,127.03,126.87,127.03,5200.0,126.95,127.03,126.87,127.03,5200.0
2010-11-24 13:45:00,127.05,127.1,126.85,126.92,11800.0,127.05,127.1,126.85,126.92,11800.0
2010-11-24 13:50:00,126.89,127.03,126.89,127.01,2100.0,126.89,127.03,126.89,127.01,2100.0
2010-11-24 13:55:00,127.06,127.1,126.96,127.08,7300.0,127.06,127.1,126.96,127.08,7300.0
2010-11-24 14:00:00,127.06,127.1,126.92,126.93,6000.0,127.06,127.1,126.92,126.93,6000.0
2010-11-24 14:05:00,126.94,126.94,126.59,126.62,13800.0,126.94,126.94,126.59,126.62,13800.0
2010-11-24 14:10:00,126.57,126.62,126.4,126.48,19300.0,126.57,126.62,126.4,126.48,19300.0
2010-11-24 14:15:00,126.48,126.5,126.31,126.5,10800.0,126.48,126.5,126.31,126.5,10800.0
2010-11-24 14:20:00,126.5,126.5,126.36,126.44,6000.0,126.5,126.5,126.36,126.44,6000.0
2010-11-24 14:25:00,126.47,126.49,126.4,126.47,3900.0,126.47,126.49,126.4,126.47,3900.0
2010-11-24 14:30:00,126.44,126.5,126.43,126.43,6300.0,126.44,126.5,126.43,126.43,6300.0
2010-11-24 14:35:00,126.5,126.65,126.43,126.43,7800.0,126.5,126.65,126.43,126.43,7800.0
2010-11-24 14:40:00,126.43,126.53,126.37,126.51,6100.0,126.43,126.53,126.37,126.51,6100.0
2010-11-24 14:45:00,126.45,126.61,126.45,126.45,6500.0,126.45,126.61,126.45,126.45,6500.0
2010-11-24 14:50:00,126.46,126.64,126.44,126.64,3700.0,126.46,126.64,126.44,126.64,3700.0
2010-11-24 14:55:00,126.64,126.78,126.57,126.64,8700.0,126.64,126.78,126.57,126.64,8700.0
2010-11-24 15:00:00,126.65,126.92,126.65,126.92,5300.0,126.65,126.92,126.65,126.92,5300.0
2010-11-24 15:05:00,126.86,126.88,126.74,126.75,10800.0,126.86,126.88,126.74,126.75,10800.0
2010-11-24 15:10:00,126.78,126.83,126.74,126.78,4800.0,126.78,126.83,126.74,126.78,4800.0
2010-11-24 15:15:00,126.73,126.75,126.43,126.5,12900.0,126.73,126.75,126.43,126.5,12900.0
2010-11-24 15:20:00,126.52,126.72,126.51,126.67,7800.0,126.52,126.72,126.51,126.67,7800.0
2010-11-24 15:25:00,126.71,126.71,126.52,126.62,10800.0,126.71,126.71,126.52,126.62,10800.0
2010-11-24 15:30:00,126.58,126.59,126.44,126.56,13300.0,126.58,126.59,126.44,126.56,13300.0
2010-11-24 15:35:00,126.54,126.62,126.46,126.48,11700.0,126.54,126.62,126.46,126.48,11700.0
2010-11-24 15:40:00,126.49,126.6,126.44,126.6,18400.0,126.49,126.6,126.44,126.6,18400.0
2010-11-24 15:45:00,126.54,126.56,126.2,126.22,29600.0,126.54,126.56,126.2,126.22,29600.0
2010-11-24 15:50:00,126.22,126.3,126.14,126.16,36700.0,126.22,126.3,126.14,126.16,36700.0
2010-11-24 15:55:00,126.16,126.39,126.07,126.39,57500.0,126.16,126.39,126.07,126.39,57500.0
2010-11-26 09:30:00,126.0,126.0,125.15,126.0,25700.0,126.0,126.0,125.15,126.0,25700.0
2010-11-26 09:35:00,126.0,126.04,125.53,125.54,18800.0,126.0,126.04,125.53,125.54,18800.0
2010-11-26 09:40:00,125.79,126.28,125.74,125.76,25100.0,125.79,126.28,125.74,125.76,25100.0
2010-11-26 09:45:00,125.91,126.27,125.81,126.07,6800.0,125.91,126.27,125.81,126.07,6800.0
2010-11-26 09:50:00,126.06,126.12,125.81,126.04,13900.0,126.06,126.12,125.81,126.04,13900.0
2010-11-26 09:55:00,126.11,126.17,125.91,126.08,9700.0,126.11,126.17,125.91,126.08,9700.0
2010-11-26 10:00:00,126.08,126.17,125.85,126.0,11200.0,126.08,126.17,125.85,126.0,11200.0
2010-11-26 10:05:00,126.01,126.2,125.94,126.12,4900.0,126.01,126.2,125.94,126.12,4900.0
2010-11-26 10:10:00,126.1,126.11,125.81,125.92,6500.0,126.1,126.11,125.81,125.92,6500.0
2010-11-26 10:15:00,126.01,126.07,125.94,126.07,3700.0,126.01,126.07,125.94,126.07,3700.0
2010-11-26 10:20:00,126.08,126.08,125.94,125.98,11200.0,126.08,126.08,125.94,125.98,11200.0
2010-11-26 10:25:00,125.88,125.89,125.75,125.78,4900.0,125.88,125.89,125.75,125.78,4900.0
2010-11-26 10:30:00,125.84,125.86,125.5,125.53,9400.0,125.84,125.86,125.5,125.53,9400.0
2010-11-26 10:35:00,125.56,125.66,125.56,125.66,1300.0,125.56,125.66,125.56,125.66,1300.0
2010-11-26 10:40:00,125.69,125.85,125.63,125.7,5100.0,125.69,125.85,125.63,125.7,5100.0
2010-11-26 10:45:00,125.74,125.82,125.65,125.82,11000.0,125.74,125.82,125.65,125.82,11000.0
2010-11-26 10:50:00,125.68,125.9,125.62,125.81,6300.0,125.68,125.9,125.62,125.81,6300.0
2010-11-26 10:55:00,125.83,126.0,125.83,125.93,2800.0,125.83,126.0,125.83,125.93,2800.0
2010-11-26 11:00:00,125.94,125.96,125.89,125.91,5100.0,125.94,125.96,125.89,125.91,5100.0
2010-11-26 11:05:00,125.9,125.97,125.9,125.97,4500.0,125.9,125.97,125.9,125.97,4500.0
2010-11-26 11:10:00,125.93,126.14,125.89,126.14,5300.0,125.93,126.14,125.89,126.14,5300.0
2010-11-26 11:15:00,126.15,126.16,125.92,126.0,8200.0,126.15,126.16,125.92,126.0,8200.0
2010-11-26 11:20:00,126.01,126.04,125.92,126.0,10400.0,126.01,126.04,125.92,126.0,10400.0
2010-11-26 11:25:00,125.95,126.11,125.77,126.11,15300.0,125.95,126.11,125.77,126.11,15300.0
2010-11-26 11:30:00,126.08,126.13,125.91,125.93,6500.0,126.08,126.13,125.91,125.93,6500.0
2010-11-26 11:35:00,125.89,126.03,125.8,126.02,6700.0,125.89,126.03,125.8,126.02,6700.0
2010-11-26 11:40:00,125.92,126.02,125.83,125.92,3700.0,125.92,126.02,125.83,125.92,3700.0
2010-11-26 11:45:00,125.85,126.09,125.85,125.97,5300.0,125.85,126.09,125.85,125.97,5300.0
2010-11-26 11:50:00,126.0,126.04,125.9,125.98,7900.0,126.0,126.04,125.9,125.98,7900.0
2010-11-26 11:55:00,125.96,126.02,125.89,126.02,16700.0,125.96,126.02,125.89,126.02,16700.0
2010-11-26 12:00:00,126.02,126.02,125.88,125.97,10200.0,126.02,126.02,125.88,125.97,10200.0
2010-11-26 12:05:00,125.97,126.07,125.91,126.03,12700.0,125.97,126.07,125.91,126.03,12700.0
2010-11-26 12:10:00,126.05,126.05,125.84,125.95,7100.0,126.05,126.05,125.84,125.95,7100.0
2010-11-26 12:15:00,125.98,126.0,125.91,125.93,6800.0,125.98,126.0,125.91,125.93,6800.0
2010-11-26 12:20:00,125.93,125.99,125.85,125.94,6700.0,125.93,125.99,125.85,125.94,6700.0
2010-11-26 12:25:00,125.97,126.04,125.95,126.01,13500.0,125.97,126.04,125.95,126.01,13500.0
2010-11-26 12:30:00,126.01,126.09,125.98,126.04,12500.0,126.01,126.09,125.98,126.04,12500.0
2010-11-26 12:35:00,126.02,126.14,125.98,126.14,13300.0,126.02,126.14,125.98,126.14,13300.0
2010-11-26 12:40:00,126.12,126.25,126.04,126.13,13200.0,126.12,126.25,126.04,126.13,13200.0
2010-11-26 12:45:00,126.18,126.18,125.97,126.02,9100.0,126.18,126.18,125.97,126.02,9100.0
2010-11-26 12:50:00,126.0,126.24,126.0,126.15,10900.0,126.0,126.24,126.0,126.15,10900.0
2010-11-26 12:55:00,126.17,126.25,125.97,126.23,18900.0,126.17,126.25,125.97,126.23,18900.0
2010-11-29 09:30:00,127.45,127.75,125.05,125.73,83400.0,127.45,127.75,125.05,125.73,83400.0
2010-11-29 09:35:00,125.38,126.11,124.68,124.92,43100.0,125.38,126.11,124.68,124.92,43100.0
2010-11-29 09:40:00,124.92,125.29,124.0,124.2,59700.0,124.92,125.29,124.0,124.2,59700.0
2010-11-29 09:45:00,124.31,124.33,123.65,123.65,70200.0,124.31,124.33,123.65,123.65,70200.0
2010-11-29 09:50:00,123.75,124.0,123.13,123.17,41400.0,123.75,124.0,123.13,123.17,41400.0
2010-11-29 09:55:00,123.05,123.05,122.13,122.35,115100.0,123.05,123.05,122.13,122.35,115100.0
2010-11-29 10:00:00,122.35,122.88,122.25,122.7,34300.0,122.35,122.88,122.25,122.7,34300.0
2010-11-29 10:05:00,122.55,123.19,122.36,123.02,53700.0,122.55,123.19,122.36,123.02,53700.0
2010-11-29 10:10:00,123.12,123.26,122.71,122.83,51600.0,123.12,123.26,122.71,122.83,51600.0
2010-11-29 10:15:00,122.81,123.23,122.67,123.06,25200.0,122.81,123.23,122.67,123.06,25200.0
2010-11-29 10:20:00,123.1,123.2,122.89,122.89,22400.0,123.1,123.2,122.89,122.89,22400.0
2010-11-29 10:25:00,122.81,122.97,122.35,122.67,48000.0,122.81,122.97,122.35,122.67,48000.0
2010-11-29 10:30:00,122.57,122.96,122.3,122.66,36500.0,122.57,122.96,122.3,122.66,36500.0
2010-11-29 10:35:00,122.66,122.67,122.31,122.65,38100.0,122.66,122.67,122.31,122.65,38100.0
2010-11-29 10:40:00,122.66,122.75,122.2,122.64,106900.0,122.66,122.75,122.2,122.64,106900.0
2010-11-29 10:45:00,122.66,122.94,122.58,122.69,32200.0,122.66,122.94,122.58,122.69,32200.0
2010-11-29 10:50:00,122.75,123.0,122.65,122.78,63100.0,122.75,123.0,122.65,122.78,63100.0
2010-11-29 10:55:00,122.77,122.9,122.5,122.67,54900.0,122.77,122.9,122.5,122.67,54900.0
2010-11-29 11:00:00,122.68,122.74,122.46,122.68,8900.0,122.68,122.74,122.46,122.68,8900.0
2010-11-29 11:05:00,122.74,122.99,122.64,122.71,26500.0,122.74,122.99,122.64,122.71,26500.0
2010-11-29 11:10:00,122.7,123.0,122.64,122.99,11400.0,122.7,123.0,122.64,122.99,11400.0
2010-11-29 11:15:00,122.98,123.0,122.63,122.76,47300.0,122.98,123.0,122.63,122.76,47300.0
2010-11-29 11:20:00,122.74,122.94,122.66,122.76,7600.0,122.74,122.94,122.66,122.76,7600.0
2010-11-29 11:25:00,122.74,122.98,122.65,122.67,18300.0,122.74,122.98,122.65,122.67,18300.0
2010-11-29 11:30:00,122.7,122.8,122.33,122.4,22800.0,122.7,122.8,122.33,122.4,22800.0
2010-11-29 11:35:00,122.42,122.45,121.89,121.93,102400.0,122.42,122.45,121.89,121.93,102400.0
2010-11-29 11:40:00,121.99,122.0,121.61,122.0,48500.0,121.99,122.0,121.61,122.0,48500.0
2010-11-29 11:45:00,122.0,122.18,122.0,122.0,13700.0,122.0,122.18,122.0,122.0,13700.0
2010-11-29 11:50:00,122.01,122.11,121.87,122.04,6900.0,122.01,122.11,121.87,122.04,6900.0
2010-11-29 11:55:00,122.09,122.72,122.07,122.66,85300.0,122.09,122.72,122.07,122.66,85300.0
2010-11-29 12:00:00,122.66,122.93,122.53,122.53,25200.0,122.66,122.93,122.53,122.53,25200.0
2010-11-29 12:05:00,122.57,122.64,122.27,122.29,32100.0,122.57,122.64,122.27,122.29,32100.0
2010-11-29 12:10:00,122.31,122.5,122.31,122.4,14000.0,122.31,122.5,122.31,122.4,14000.0
2010-11-29 12:15:00,122.37,122.49,122.3,122.42,9900.0,122.37,122.49,122.3,122.42,9900.0
2010-11-29 12:20:00,122.43,122.5,122.4,122.46,6500.0,122.43,122.5,122.4,122.46,6500.0
2010-11-29 12:25:00,122.46,122.49,122.35,122.49,9800.0,122.46,122.49,122.35,122.49,9800.0
2010-11-29 12:30:00,122.49,122.5,122.4,122.46,10000.0,122.49,122.5,122.4,122.46,10000.0
2010-11-29 12:35:00,122.39,122.42,122.14,122.15,18000.0,122.39,122.42,122.14,122.15,18000.0
2010-11-29 12:40:00,122.18,122.25,122.09,122.16,21200.0,122.18,122.25,122.09,122.16,21200.0
2010-11-29 12:45:00,122.13,122.2,121.91,122.04,52800.0,122.13,122.2,121.91,122.04,52800.0
2010-11-29 12:50:00,122.07,122.08,121.65,121.8,26700.0,122.07,122.08,121.65,121.8,26700.0
2010-11-29 12:55:00,121.81,122.0,121.74,121.8,32100.0,121.81,122.0,121.74,121.8,32100.0
2010-11-29 13:00:00,121.82,121.86,121.6,121.65,22800.0,121.82,121.86,121.6,121.65,22800.0
2010-11-29 13:05:00,121.66,121.7,121.5,121.6,28600.0,121.66,121.7,121.5,121.6,28600.0
2010-11-29 13:10:00,121.6,121.69,121.3,121.3,42200.0,121.6,121.69,121.3,121.3,42200.0
2010-11-29 13:15:00,121.32,121.5,121.26,121.33,37000.0,121.32,121.5,121.26,121.33,37000.0
2010-11-29 13:20:00,121.32,121.39,121.17,121.27,38200.0,121.32,121.39,121.17,121.27,38200.0
2010-11-29 13:25:00,121.28,121.37,121.13,121.36,14000.0,121.28,121.37,121.13,121.36,14000.0
2010-11-29 13:30:00,121.36,121.36,121.16,121.29,9300.0,121.36,121.36,121.16,121.29,9300.0
2010-11-29 13:35:00,121.27,121.3,121.09,121.22,20500.0,121.27,121.3,121.09,121.22,20500.0
2010-11-29 13:40:00,121.23,121.36,121.11,121.21,15700.0,121.23,121.36,121.11,121.21,15700.0
2010-11-29 13:45:00,121.24,121.44,121.16,121.43,12800.0,121.24,121.44,121.16,121.43,12800.0
2010-11-29 13:50:00,121.38,121.5,121.31,121.44,26400.0,121.38,121.5,121.31,121.44,26400.0
2010-11-29 13:55:00,121.46,121.5,121.36,121.43,41200.0,121.46,121.5,121.36,121.43,41200.0
2010-11-29 14:00:00,121.47,121.5,121.0,121.15,41400.0,121.47,121.5,121.0,121.15,41400.0
2010-11-29 14:05:00,121.15,121.23,121.08,121.23,11300.0,121.15,121.23,121.08,121.23,11300.0
2010-11-29 14:10:00,121.22,121.25,121.08,121.17,39900.0,121.22,121.25,121.08,121.17,39900.0
2010-11-29 14:15:00,121.17,121.57,121.14,121.46,81800.0,121.17,121.57,121.14,121.46,81800.0
2010-11-29 14:20:00,121.54,121.73,121.46,121.46,11100.0,121.54,121.73,121.46,121.46,11100.0
2010-11-29 14:25:00,121.46,121.73,121.46,121.67,14200.0,121.46,121.73,121.46,121.67,14200.0
2010-11-29 14:30:00,121.61,121.96,121.59,121.91,26100.0,121.61,121.96,121.59,121.91,26100.0
2010-11-29 14:35:00,121.95,122.26,121.9,122.2,29500.0,121.95,122.26,121.9,122.2,29500.0
2010-11-29 14:40:00,122.19,122.39,122.17,122.24,18900.0,122.19,122.39,122.17,122.24,18900.0
2010-11-29 14:45:00,122.25,122.45,122.25,122.44,14100.0,122.25,122.45,122.25,122.44,14100.0
2010-11-29 14:50:00,122.38,122.38,122.08,122.32,14700.0,122.38,122.38,122.08,122.32,14700.0
2010-11-29 14:55:00,122.28,122.42,122.21,122.35,17000.0,122.28,122.42,122.21,122.35,17000.0
2010-11-29 15:00:00,122.35,122.57,122.31,122.43,45000.0,122.35,122.57,122.31,122.43,45000.0
2010-11-29 15:05:00,122.43,122.56,122.29,122.42,27400.0,122.43,122.56,122.29,122.42,27400.0
2010-11-29 15:10:00,122.42,122.56,122.39,122.45,18700.0,122.42,122.56,122.39,122.45,18700.0
2010-11-29 15:15:00,122.47,122.69,122.46,122.52,19900.0,122.47,122.69,122.46,122.52,19900.0
2010-11-29 15:20:00,122.51,122.64,122.42,122.58,17100.0,122.51,122.64,122.42,122.58,17100.0
2010-11-29 15:25:00,122.52,122.7,122.41,122.6,17800.0,122.52,122.7,122.41,122.6,17800.0
2010-11-29 15:30:00,122.62,122.62,122.33,122.52,31700.0,122.62,122.62,122.33,122.52,31700.0
2010-11-29 15:35:00,122.52,122.52,121.9,121.92,45700.0,122.52,122.52,121.9,121.92,45700.0
2010-11-29 15:40:00,121.93,121.99,121.51,121.63,66200.0,121.93,121.99,121.51,121.63,66200.0
2010-11-29 15:45:00,121.55,122.05,121.55,122.03,55500.0,121.55,122.05,121.55,122.03,55500.0
2010-11-29 15:50:00,122.07,122.27,121.99,122.12,65500.0,122.07,122.27,121.99,122.12,65500.0
2010-11-29 15:55:00,122.06,122.46,122.05,122.35,82000.0,122.06,122.46,122.05,122.35,82000.0
2010-11-30 09:30:00,121.04,122.48,120.9,121.96,52700.0,121.04,122.48,120.9,121.96,52700.0
2010-11-30 09:35:00,122.06,122.3,121.59,121.8,25400.0,122.06,122.3,121.59,121.8,25400.0
2010-11-30 09:40:00,121.79,122.16,121.35,122.02,21600.0,121.79,122.16,121.35,122.02,21600.0
2010-11-30 09:45:00,122.19,122.71,121.9,122.58,27700.0,122.19,122.71,121.9,122.58,27700.0
2010-11-30 09:50:00,122.6,122.6,122.0,122.18,18000.0,122.6,122.6,122.0,122.18,18000.0
2010-11-30 09:55:00,122.1,122.91,122.1,122.62,30900.0,122.1,122.91,122.1,122.62,30900.0
2010-11-30 10:00:00,122.85,123.24,122.56,122.7,33600.0,122.85,123.24,122.56,122.7,33600.0
2010-11-30 10:05:00,122.59,122.87,122.32,122.44,12300.0,122.59,122.87,122.32,122.44,12300.0
2010-11-30 10:10:00,122.55,122.92,122.55,122.92,15500.0,122.55,122.92,122.55,122.92,15500.0
2010-11-30 10:15:00,122.97,123.4,122.73,123.25,30800.0,122.97,123.4,122.73,123.25,30800.0
2010-11-30 10:20:00,123.29,123.52,123.11,123.52,32400.0,123.29,123.52,123.11,123.52,32400.0
2010-11-30 10:25:00,123.52,123.95,123.5,123.82,33900.0,123.52,123.95,123.5,123.82,33900.0
2010-11-30 10:30:00,123.74,123.75,122.97,123.03,23800.0,123.74,123.75,122.97,123.03,23800.0
2010-11-30 10:35:00,123.03,123.07,122.69,123.06,16000.0,123.03,123.07,122.69,123.06,16000.0
2010-11-30 10:40:00,123.04,123.04,122.63,123.0,9800.0,123.04,123.04,122.63,123.0,9800.0
2010-11-30 10:45:00,123.04,123.14,122.43,122.45,25800.0,123.04,123.14,122.43,122.45,25800.0
2010-11-30 10:50:00,122.44,122.64,122.06,122.15,91600.0,122.44,122.64,122.06,122.15,91600.0
2010-11-30 10:55:00,122.15,122.17,121.58,121.84,50400.0,122.15,122.17,121.58,121.84,50400.0
2010-11-30 11:00:00,121.87,122.5,121.82,122.43,27600.0,121.87,122.5,121.82,122.43,27600.0
2010-11-30 11:05:00,122.45,122.56,122.31,122.45,11300.0,122.45,122.56,122.31,122.45,11300.0
2010-11-30 11:10:00,122.45,122.55,121.93,121.93,19300.0,122.45,122.55,121.93,121.93,19300.0
2010-11-30 11:15:00,121.95,122.48,121.8,122.37,18000.0,121.95,122.48,121.8,122.37,18000.0
2010-11-30 11:20:00,122.45,122.45,122.25,122.39,9500.0,122.45,122.45,122.25,122.39,9500.0
2010-11-30 11:25:00,122.35,122.77,122.3,122.53,31300.0,122.35,122.77,122.3,122.53,31300.0
2010-11-30 11:30:00,122.53,122.75,122.39,122.61,14600.0,122.53,122.75,122.39,122.61,14600.0
2010-11-30 11:35:00,122.61,122.81,122.54,122.79,11200.0,122.61,122.81,122.54,122.79,11200.0
2010-11-30 11:40:00,122.8,123.06,122.6,122.61,14800.0,122.8,123.06,122.6,122.61,14800.0
2010-11-30 11:45:00,122.66,122.66,122.39,122.5,12700.0,122.66,122.66,122.39,122.5,12700.0
2010-11-30 11:50:00,122.44,122.5,122.3,122.3,8400.0,122.44,122.5,122.3,122.3,8400.0
2010-11-30 11:55:00,122.3,122.8,122.26,122.62,15800.0,122.3,122.8,122.26,122.62,15800.0
2010-11-30 12:00:00,122.58,122.74,122.31,122.62,11400.0,122.58,122.74,122.31,122.62,11400.0
2010-11-30 12:05:00,122.61,122.68,122.26,122.44,7300.0,122.61,122.68,122.26,122.44,7300.0
2010-11-30 12:10:00,122.4,122.5,122.4,122.5,9000.0,122.4,122.5,122.4,122.5,9000.0
2010-11-30 12:15:00,122.51,122.68,122.4,122.4,9300.0,122.51,122.68,122.4,122.4,9300.0
2010-11-30 12:20:00,122.41,122.58,122.27,122.31,6600.0,122.41,122.58,122.27,122.31,6600.0
2010-11-30 12:25:00,122.31,122.4,122.15,122.33,8400.0,122.31,122.4,122.15,122.33,8400.0
2010-11-30 12:30:00,122.29,122.32,122.27,122.29,3600.0,122.29,122.32,122.27,122.29,3600.0
2010-11-30 12:35:00,122.27,122.37,122.23,122.36,21200.0,122.27,122.37,122.23,122.36,21200.0
2010-11-30 12:40:00,122.32,122.6,122.23,122.57,12100.0,122.32,122.6,122.23,122.57,12100.0
2010-11-30 12:45:00,122.67,122.67,122.51,122.51,3400.0,122.67,122.67,122.51,122.51,3400.0
2010-11-30 12:50:00,122.54,122.79,122.54,122.79,7000.0,122.54,122.79,122.54,122.79,7000.0
2010-11-30 12:55:00,122.79,122.79,122.44,122.65,5600.0,122.79,122.79,122.44,122.65,5600.0
2010-11-30 13:00:00,122.6,123.0,122.37,122.94,16600.0,122.6,123.0,122.37,122.94,16600.0
2010-11-30 13:05:00,122.87,123.0,122.81,122.88,11900.0,122.87,123.0,122.81,122.88,11900.0
2010-11-30 13:10:00,122.94,122.95,122.81,122.94,6600.0,122.94,122.95,122.81,122.94,6600.0
2010-11-30 13:15:00,122.94,123.0,122.77,122.88,9700.0,122.94,123.0,122.77,122.88,9700.0
2010-11-30 13:20:00,122.79,123.21,122.79,123.15,11700.0,122.79,123.21,122.79,123.15,11700.0
2010-11-30 13:25:00,123.01,123.01,122.66,122.7,7700.0,123.01,123.01,122.66,122.7,7700.0
2010-11-30 13:30:00,122.76,122.76,122.5,122.58,9500.0,122.76,122.76,122.5,122.58,9500.0
2010-11-30 13:35:00,122.58,122.8,122.51,122.77,6700.0,122.58,122.8,122.51,122.77,6700.0
2010-11-30 13:40:00,122.71,122.79,122.26,122.32,33100.0,122.71,122.79,122.26,122.32,33100.0
2010-11-30 13:45:00,122.34,122.34,122.04,122.2,17200.0,122.34,122.34,122.04,122.2,17200.0
2010-11-30 13:50:00,122.2,122.54,122.04,122.54,12700.0,122.2,122.54,122.04,122.54,12700.0
2010-11-30 13:55:00,122.61,122.72,122.37,122.7,7600.0,122.61,122.72,122.37,122.7,7600.0
2010-11-30 14:00:00,122.7,122.95,122.69,122.91,11200.0,122.7,122.95,122.69,122.91,11200.0
2010-11-30 14:05:00,122.85,122.9,122.61,122.81,12400.0,122.85,122.9,122.61,122.81,12400.0
2010-11-30 14:10:00,122.84,122.98,122.83,122.88,8100.0,122.84,122.98,122.83,122.88,8100.0
2010-11-30 14:15:00,122.88,122.95,122.56,122.59,15900.0,122.88,122.95,122.56,122.59,15900.0
2010-11-30 14:20:00,122.62,123.0,122.53,122.62,13800.0,122.62,123.0,122.53,122.62,13800.0
2010-11-30 14:25:00,122.71,122.94,122.62,122.75,21600.0,122.71,122.94,122.62,122.75,21600.0
2010-11-30 14:30:00,122.76,122.93,122.65,122.71,22200.0,122.76,122.93,122.65,122.71,22200.0
2010-11-30 14:35:00,122.63,122.98,122.58,122.9,13000.0,122.63,122.98,122.58,122.9,13000.0
2010-11-30 14:40:00,122.85,123.25,122.74,122.94,22900.0,122.85,123.25,122.74,122.94,22900.0
2010-11-30 14:45:00,122.92,123.31,122.87,123.25,14500.0,122.92,123.31,122.87,123.25,14500.0
2010-11-30 14:50:00,123.21,123.21,122.88,122.91,8300.0,123.21,123.21,122.88,122.91,8300.0
2010-11-30 14:55:00,122.91,123.3,122.91,123.1,9500.0,122.91,123.3,122.91,123.1,9500.0
2010-11-30 15:00:00,123.12,123.23,123.04,123.23,12400.0,123.12,123.23,123.04,123.23,12400.0
2010-11-30 15:05:00,123.2,123.2,122.99,123.13,29000.0,123.2,123.2,122.99,123.13,29000.0
2010-11-30 15:10:00,123.05,123.39,122.9,123.33,24700.0,123.05,123.39,122.9,123.33,24700.0
2010-11-30 15:15:00,123.26,123.32,122.94,123.3,14400.0,123.26,123.32,122.94,123.3,14400.0
2010-11-30 15:20:00,123.17,123.47,123.17,123.37,25900.0,123.17,123.47,123.17,123.37,25900.0
2010-11-30 15:25:00,123.38,123.4,122.91,123.03,18800.0,123.38,123.4,122.91,123.03,18800.0
2010-11-30 15:30:00,122.96,123.32,122.95,123.24,19500.0,122.96,123.32,122.95,123.24,19500.0
2010-11-30 15:35:00,123.18,123.26,122.78,122.91,14400.0,123.18,123.26,122.78,122.91,14400.0
2010-11-30 15:40:00,122.89,122.99,122.6,122.8,33400.0,122.89,122.99,122.6,122.8,33400.0
2010-11-30 15:45:00,122.7,123.17,122.64,122.83,56100.0,122.7,123.17,122.64,122.83,56100.0
2010-11-30 15:50:00,122.86,123.3,122.74,123.21,67000.0,122.86,123.3,122.74,123.21,67000.0
2010-11-30 15:55:00,123.23,123.29,122.7,122.84,56200.0,123.23,123.29,122.7,122.84,56200.0
2010-12-01 09:30:00,124.99,125.34,124.56,125.18,82100.0,124.99,125.34,124.56,125.18,82100.0
2010-12-01 09:35:00,125.1,125.8,124.87,125.18,82200.0,125.1,125.8,124.87,125.18,82200.0
2010-12-01 09:40:00,125.23,126.1,125.0,126.09,38200.0,125.23,126.1,125.0,126.09,38200.0
2010-12-01 09:45:00,126.13,126.49,125.96,126.0,40100.0,126.13,126.49,125.96,126.0,40100.0
2010-12-01 09:50:00,125.98,126.09,125.64,126.02,36900.0,125.98,126.09,125.64,126.02,36900.0
2010-12-01 09:55:00,126.09,126.46,126.07,126.44,33000.0,126.09,126.46,126.07,126.44,33000.0
2010-12-01 10:00:00,126.44,126.62,126.16,126.4,28000.0,126.44,126.62,126.16,126.4,28000.0
2010-12-01 10:05:00,126.4,126.62,126.4,126.57,26600.0,126.4,126.62,126.4,126.57,26600.0
2010-12-01 10:10:00,126.44,126.56,126.25,126.51,14900.0,126.44,126.56,126.25,126.51,14900.0
2010-12-01 10:15:00,126.46,126.59,126.04,126.28,16400.0,126.46,126.59,126.04,126.28,16400.0
2010-12-01 10:20:00,126.19,126.59,126.14,126.37,33500.0,126.19,126.59,126.14,126.37,33500.0
2010-12-01 10:25:00,126.35,126.45,126.28,126.41,14500.0,126.35,126.45,126.28,126.41,14500.0
2010-12-01 10:30:00,126.41,127.07,126.39,126.86,30500.0,126.41,127.07,126.39,126.86,30500.0
2010-12-01 10:35:00,126.93,127.05,126.86,126.92,11100.0,126.93,127.05,126.86,126.92,11100.0
2010-12-01 10:40:00,126.93,127.08,126.14,126.32,26800.0,126.93,127.08,126.14,126.32,26800.0
2010-12-01 10:45:00,126.24,127.16,126.23,127.1,36400.0,126.24,127.16,126.23,127.1,36400.0
2010-12-01 10:50:00,127.06,127.11,126.47,126.47,24800.0,127.06,127.11,126.47,126.47,24800.0
2010-12-01 10:55:00,126.53,126.74,126.47,126.61,12500.0,126.53,126.74,126.47,126.61,12500.0
2010-12-01 11:00:00,126.57,126.57,126.09,126.33,17900.0,126.57,126.57,126.09,126.33,17900.0
2010-12-01 11:05:00,126.33,126.39,126.1,126.12,15300.0,126.33,126.39,126.1,126.12,15300.0
2010-12-01 11:10:00,126.14,126.25,125.78,125.81,16300.0,126.14,126.25,125.78,125.81,16300.0
2010-12-01 11:15:00,125.82,126.0,125.75,125.85,12400.0,125.82,126.0,125.75,125.85,12400.0
2010-12-01 11:20:00,125.83,126.09,125.75,126.03,5500.0,125.83,126.09,125.75,126.03,5500.0
2010-12-01 11:25:00,126.06,126.19,125.99,126.08,15600.0,126.06,126.19,125.99,126.08,15600.0
2010-12-01 11:30:00,126.1,126.35,126.03,126.35,13300.0,126.1,126.35,126.03,126.35,13300.0
2010-12-01 11:35:00,126.35,126.61,126.24,126.61,13300.0,126.35,126.61,126.24,126.61,13300.0
2010-12-01 11:40:00,126.53,126.56,126.47,126.54,7400.0,126.53,126.56,126.47,126.54,7400.0
2010-12-01 11:45:00,126.56,126.75,126.54,126.65,7000.0,126.56,126.75,126.54,126.65,7000.0
2010-12-01 11:50:00,126.7,126.83,126.38,126.47,21800.0,126.7,126.83,126.38,126.47,21800.0
2010-12-01 11:55:00,126.49,126.55,126.34,126.51,25900.0,126.49,126.55,126.34,126.51,25900.0
2010-12-01 12:00:00,126.46,126.9,126.45,126.9,12700.0,126.46,126.9,126.45,126.9,12700.0
2010-12-01 12:05:00,126.82,127.0,126.72,126.99,12000.0,126.82,127.0,126.72,126.99,12000.0
2010-12-01 12:10:00,126.99,127.1,126.88,126.91,15200.0,126.99,127.1,126.88,126.91,15200.0
2010-12-01 12:15:00,126.87,127.0,126.8,127.0,9000.0,126.87,127.0,126.8,127.0,9000.0
2010-12-01 12:20:00,126.93,127.1,126.65,126.81,13800.0,126.93,127.1,126.65,126.81,13800.0
2010-12-01 12:25:00,126.86,127.16,126.59,127.16,19300.0,126.86,127.16,126.59,127.16,19300.0
2010-12-01 12:30:00,127.08,127.18,126.92,126.97,10500.0,127.08,127.18,126.92,126.97,10500.0
2010-12-01 12:35:00,127.0,127.18,127.0,127.12,5900.0,127.0,127.18,127.0,127.12,5900.0
2010-12-01 12:40:00,127.09,127.19,127.03,127.19,13400.0,127.09,127.19,127.03,127.19,13400.0
2010-12-01 12:45:00,127.19,127.58,127.16,127.58,26300.0,127.19,127.58,127.16,127.58,26300.0
2010-12-01 12:50:00,127.56,127.69,127.42,127.61,26200.0,127.56,127.69,127.42,127.61,26200.0
2010-12-01 12:55:00,127.67,127.85,127.4,127.85,29500.0,127.67,127.85,127.4,127.85,29500.0
2010-12-01 13:00:00,127.8,127.98,127.79,127.94,20000.0,127.8,127.98,127.79,127.94,20000.0
2010-12-01 13:05:00,127.93,127.99,127.6,127.6,10700.0,127.93,127.99,127.6,127.6,10700.0
2010-12-01 13:10:00,127.58,127.68,127.54,127.67,7700.0,127.58,127.68,127.54,127.67,7700.0
2010-12-01 13:15:00,127.69,127.9,127.52,127.56,13800.0,127.69,127.9,127.52,127.56,13800.0
2010-12-01 13:20:00,127.56,127.59,126.82,127.03,32400.0,127.56,127.59,126.82,127.03,32400.0
2010-12-01 13:25:00,127.02,127.22,126.85,127.11,14700.0,127.02,127.22,126.85,127.11,14700.0
2010-12-01 13:30:00,127.11,127.13,126.9,126.95,5400.0,127.11,127.13,126.9,126.95,5400.0
2010-12-01 13:35:00,126.98,127.25,126.89,127.23,6900.0,126.98,127.25,126.89,127.23,6900.0
2010-12-01 13:40:00,127.22,127.37,127.02,127.37,6100.0,127.22,127.37,127.02,127.37,6100.0
2010-12-01 13:45:00,127.33,127.37,127.17,127.18,5200.0,127.33,127.37,127.17,127.18,5200.0
2010-12-01 13:50:00,127.13,127.13,126.72,126.86,12900.0,127.13,127.13,126.72,126.86,12900.0
2010-12-01 13:55:00,126.88,127.26,126.88,127.21,12700.0,126.88,127.26,126.88,127.21,12700.0
2010-12-01 14:00:00,127.21,127.3,127.11,127.23,14700.0,127.21,127.3,127.11,127.23,14700.0
2010-12-01 14:05:00,127.2,127.27,127.11,127.23,8600.0,127.2,127.27,127.11,127.23,8600.0
2010-12-01 14:10:00,127.21,127.24,127.04,127.09,4900.0,127.21,127.24,127.04,127.09,4900.0
2010-12-01 14:15:00,127.09,127.32,127.07,127.26,10700.0,127.09,127.32,127.07,127.26,10700.0
2010-12-01 14:20:00,127.26,127.26,127.08,127.19,7400.0,127.26,127.26,127.08,127.19,7400.0
2010-12-01 14:25:00,127.18,127.2,126.93,126.99,7400.0,127.18,127.2,126.93,126.99,7400.0
2010-12-01 14:30:00,127.01,127.15,127.01,127.07,6000.0,127.01,127.15,127.01,127.07,6000.0
2010-12-01 14:35:00,127.06,127.18,127.06,127.06,6400.0,127.06,127.18,127.06,127.06,6400.0
2010-12-01 14:40:00,127.09,127.22,127.03,127.2,11900.0,127.09,127.22,127.03,127.2,11900.0
2010-12-01 14:45:00,127.24,127.29,127.16,127.23,7300.0,127.24,127.29,127.16,127.23,7300.0
2010-12-01 14:50:00,127.22,127.32,127.14,127.28,8300.0,127.22,127.32,127.14,127.28,8300.0
2010-12-01 14:55:00,127.24,127.43,127.24,127.35,11300.0,127.24,127.43,127.24,127.35,11300.0
2010-12-01 15:00:00,127.34,127.34,127.18,127.18,9500.0,127.34,127.34,127.18,127.18,9500.0
2010-12-01 15:05:00,127.19,127.24,126.9,127.04,15000.0,127.19,127.24,126.9,127.04,15000.0
2010-12-01 15:10:00,127.04,127.05,126.6,126.64,26100.0,127.04,127.05,126.6,126.64,26100.0
2010-12-01 15:15:00,126.64,126.74,126.64,126.68,7700.0,126.64,126.74,126.64,126.68,7700.0
2010-12-01 15:20:00,126.73,126.87,126.6,126.64,22600.0,126.73,126.87,126.6,126.64,22600.0
2010-12-01 15:25:00,126.66,126.81,126.59,126.65,24000.0,126.66,126.81,126.59,126.65,24000.0
2010-12-01 15:30:00,126.61,126.89,126.6,126.89,34100.0,126.61,126.89,126.6,126.89,34100.0
2010-12-01 15:35:00,126.89,127.17,126.89,126.91,45300.0,126.89,127.17,126.89,126.91,45300.0
2010-12-01 15:40:00,126.9,127.03,126.79,126.85,35600.0,126.9,127.03,126.79,126.85,35600.0
2010-12-01 15:45:00,126.85,126.98,126.61,126.66,66200.0,126.85,126.98,126.61,126.66,66200.0
2010-12-01 15:50:00,126.68,126.74,126.49,126.5,66500.0,126.68,126.74,126.49,126.5,66500.0
2010-12-01 15:55:00,126.51,126.77,126.51,126.63,58400.0,126.51,126.77,126.51,126.63,58400.0
2010-12-02 09:30:00,126.73,127.9,126.68,127.79,30300.0,126.73,127.9,126.68,127.79,30300.0
2010-12-02 09:35:00,127.76,127.85,126.5,126.65,35700.0,127.76,127.85,126.5,126.65,35700.0
2010-12-02 09:40:00,126.65,126.92,126.5,126.61,17600.0,126.65,126.92,126.5,126.61,17600.0
2010-12-02 09:45:00,126.78,127.09,126.71,127.05,13000.0,126.78,127.09,126.71,127.05,13000.0
2010-12-02 09:50:00,127.0,127.2,126.58,126.71,18500.0,127.0,127.2,126.58,126.71,18500.0
2010-12-02 09:55:00,126.64,127.0,126.5,126.94,15100.0,126.64,127.0,126.5,126.94,15100.0
2010-12-02 10:00:00,127.14,127.3,126.91,127.11,12600.0,127.14,127.3,126.91,127.11,12600.0
2010-12-02 10:05:00,127.13,127.49,127.13,127.27,14300.0,127.13,127.49,127.13,127.27,14300.0
2010-12-02 10:10:00,127.37,127.57,127.12,127.33,15400.0,127.37,127.57,127.12,127.33,15400.0
2010-12-02 10:15:00,127.3,128.27,127.28,128.26,27800.0,127.3,128.27,127.28,128.26,27800.0
2010-12-02 10:20:00,128.27,128.75,128.13,128.75,39500.0,128.27,128.75,128.13,128.75,39500.0
2010-12-02 10:25:00,128.75,129.17,128.7,129.17,57100.0,128.75,129.17,128.7,129.17,57100.0
2010-12-02 10:30:00,129.08,129.63,128.99,129.51,49500.0,129.08,129.63,128.99,129.51,49500.0
2010-12-02 10:35:00,129.5,129.59,128.93,129.03,42200.0,129.5,129.59,128.93,129.03,42200.0
2010-12-02 10:40:00,129.03,129.16,128.7,129.05,48000.0,129.03,129.16,128.7,129.05,48000.0
2010-12-02 10:45:00,129.11,129.19,128.9,129.17,26300.0,129.11,129.19,128.9,129.17,26300.0
2010-12-02 10:50:00,129.11,129.16,128.8,128.82,20600.0,129.11,129.16,128.8,128.82,20600.0
2010-12-02 10:55:00,128.75,129.2,128.6,129.17,11700.0,128.75,129.2,128.6,129.17,11700.0
2010-12-02 11:00:00,129.19,129.37,129.14,129.35,9700.0,129.19,129.37,129.14,129.35,9700.0
2010-12-02 11:05:00,129.39,129.48,128.96,129.02,10800.0,129.39,129.48,128.96,129.02,10800.0
2010-12-02 11:10:00,129.04,129.06,128.58,129.03,15700.0,129.04,129.06,128.58,129.03,15700.0
2010-12-02 11:15:00,128.98,129.45,128.94,129.24,13100.0,128.98,129.45,128.94,129.24,13100.0
2010-12-02 11:20:00,129.24,129.43,129.06,129.06,19600.0,129.24,129.43,129.06,129.06,19600.0
2010-12-02 11:25:00,129.07,129.09,128.75,128.85,6700.0,129.07,129.09,128.75,128.85,6700.0
2010-12-02 11:30:00,128.95,129.14,128.72,128.72,7100.0,128.95,129.14,128.72,128.72,7100.0
2010-12-02 11:35:00,128.78,128.86,128.61,128.7,10100.0,128.78,128.86,128.61,128.7,10100.0
2010-12-02 11:40:00,128.64,128.92,128.64,128.7,38900.0,128.64,128.92,128.64,128.7,38900.0
2010-12-02 11:45:00,128.74,128.77,128.73,128.77,2600.0,128.74,128.77,128.73,128.77,2600.0
2010-12-02 11:50:00,128.8,128.89,128.75,128.87,1900.0,128.8,128.89,128.75,128.87,1900.0
2010-12-02 11:55:00,128.89,129.0,128.45,128.45,15700.0,128.89,129.0,128.45,128.45,15700.0
2010-12-02 12:00:00,128.42,128.51,128.16,128.19,5300.0,128.42,128.51,128.16,128.19,5300.0
2010-12-02 12:05:00,128.16,128.45,128.14,128.4,4900.0,128.16,128.45,128.14,128.4,4900.0
2010-12-02 12:10:00,128.45,128.59,128.39,128.59,6400.0,128.45,128.59,128.39,128.59,6400.0
2010-12-02 12:15:00,128.6,128.8,128.6,128.71,9300.0,128.6,128.8,128.6,128.71,9300.0
2010-12-02 12:20:00,128.72,128.72,128.48,128.67,1700.0,128.72,128.72,128.48,128.67,1700.0
2010-12-02 12:25:00,128.6,128.75,128.6,128.69,3600.0,128.6,128.75,128.6,128.69,3600.0
2010-12-02 12:30:00,128.7,128.89,128.65,128.89,4700.0,128.7,128.89,128.65,128.89,4700.0
2010-12-02 12:35:00,128.86,128.88,128.76,128.85,5600.0,128.86,128.88,128.76,128.85,5600.0
2010-12-02 12:40:00,128.89,128.98,128.86,128.97,2700.0,128.89,128.98,128.86,128.97,2700.0
2010-12-02 12:45:00,128.99,129.0,128.82,128.84,7500.0,128.99,129.0,128.82,128.84,7500.0
2010-12-02 12:50:00,128.94,128.95,128.73,128.83,27200.0,128.94,128.95,128.73,128.83,27200.0
2010-12-02 12:55:00,128.8,128.95,128.79,128.84,4500.0,128.8,128.95,128.79,128.84,4500.0
2010-12-02 13:00:00,128.82,128.91,128.63,128.67,12600.0,128.82,128.91,128.63,128.67,12600.0
2010-12-02 13:05:00,128.74,128.97,128.73,128.88,6700.0,128.74,128.97,128.73,128.88,6700.0
2010-12-02 13:10:00,128.89,128.97,128.78,128.97,3400.0,128.89,128.97,128.78,128.97,3400.0
2010-12-02 13:15:00,128.97,129.06,128.89,128.99,6900.0,128.97,129.06,128.89,128.99,6900.0
2010-12-02 13:20:00,129.07,129.12,128.88,129.0,10600.0,129.07,129.12,128.88,129.0,10600.0
2010-12-02 13:25:00,129.01,129.05,128.84,128.94,7600.0,129.01,129.05,128.84,128.94,7600.0
2010-12-02 13:30:00,128.88,129.04,128.85,129.04,6100.0,128.88,129.04,128.85,129.04,6100.0
2010-12-02 13:35:00,128.97,129.14,128.95,129.05,8100.0,128.97,129.14,128.95,129.05,8100.0
2010-12-02 13:40:00,129.09,129.2,129.08,129.2,5300.0,129.09,129.2,129.08,129.2,5300.0
2010-12-02 13:45:00,129.12,129.15,128.93,128.99,7700.0,129.12,129.15,128.93,128.99,7700.0
2010-12-02 13:50:00,128.98,128.99,128.7,128.93,13200.0,128.98,128.99,128.7,128.93,13200.0
2010-12-02 13:55:00,128.94,129.0,128.74,128.81,8600.0,128.94,129.0,128.74,128.81,8600.0
2010-12-02 14:00:00,128.85,129.01,128.85,128.94,3700.0,128.85,129.01,128.85,128.94,3700.0
2010-12-02 14:05:00,128.93,129.1,128.93,129.02,2900.0,128.93,129.1,128.93,129.02,2900.0
2010-12-02 14:10:00,128.99,129.07,128.95,128.99,4000.0,128.99,129.07,128.95,128.99,4000.0
2010-12-02 14:15:00,128.99,129.37,128.99,129.15,13200.0,128.99,129.37,128.99,129.15,13200.0
2010-12-02 14:20:00,129.22,129.63,129.17,129.41,28300.0,129.22,129.63,129.17,129.41,28300.0
2010-12-02 14:25:00,129.41,129.42,129.1,129.1,35700.0,129.41,129.42,129.1,129.1,35700.0
2010-12-02 14:30:00,129.1,129.19,129.07,129.13,5900.0,129.1,129.19,129.07,129.13,5900.0
2010-12-02 14:35:00,129.12,129.18,129.08,129.1,10200.0,129.12,129.18,129.08,129.1,10200.0
2010-12-02 14:40:00,129.1,129.17,129.06,129.15,6000.0,129.1,129.17,129.06,129.15,6000.0
2010-12-02 14:45:00,129.14,129.43,129.14,129.29,7000.0,129.14,129.43,129.14,129.29,7000.0
2010-12-02 14:50:00,129.29,129.62,129.28,129.56,13700.0,129.29,129.62,129.28,129.56,13700.0
2010-12-02 14:55:00,129.52,129.58,129.4,129.54,16900.0,129.52,129.58,129.4,129.54,16900.0
2010-12-02 15:00:00,129.54,129.68,129.51,129.68,26500.0,129.54,129.68,129.51,129.68,26500.0
2010-12-02 15:05:00,129.6,129.93,129.6,129.85,52200.0,129.6,129.93,129.6,129.85,52200.0
2010-12-02 15:10:00,129.85,130.1,129.73,130.06,58200.0,129.85,130.1,129.73,130.06,58200.0
2010-12-02 15:15:00,129.98,130.02,129.91,130.0,31400.0,129.98,130.02,129.91,130.0,31400.0
2010-12-02 15:20:00,129.98,130.09,129.91,130.05,44800.0,129.98,130.09,129.91,130.05,44800.0
2010-12-02 15:25:00,130.06,130.89,130.0,130.89,96400.0,130.06,130.89,130.0,130.89,96400.0
2010-12-02 15:30:00,130.89,131.53,130.89,131.52,105200.0,130.89,131.53,130.89,131.52,105200.0
2010-12-02 15:35:00,131.51,132.1,131.5,131.76,93400.0,131.51,132.1,131.5,131.76,93400.0
2010-12-02 15:40:00,131.72,131.82,131.54,131.65,45100.0,131.72,131.82,131.54,131.65,45100.0
2010-12-02 15:45:00,131.65,131.8,131.31,131.69,80700.0,131.65,131.8,131.31,131.69,80700.0
2010-12-02 15:50:00,131.71,131.89,131.58,131.73,98900.0,131.71,131.89,131.58,131.73,98900.0
2010-12-02 15:55:00,131.72,131.81,131.42,131.48,92800.0,131.72,131.81,131.42,131.48,92800.0
2010-12-03 09:30:00,129.95,130.0,129.12,129.6,90700.0,129.95,130.0,129.12,129.6,90700.0
2010-12-03 09:35:00,129.66,130.0,129.16,129.35,31800.0,129.66,130.0,129.16,129.35,31800.0
2010-12-03 09:40:00,129.28,130.6,129.2,130.5,32200.0,129.28,130.6,129.2,130.5,32200.0
2010-12-03 09:45:00,130.6,130.73,130.05,130.38,25800.0,130.6,130.73,130.05,130.38,25800.0
2010-12-03 09:50:00,130.38,130.88,130.26,130.84,23900.0,130.38,130.88,130.26,130.84,23900.0
2010-12-03 09:55:00,130.81,130.95,130.65,130.67,26600.0,130.81,130.95,130.65,130.67,26600.0
2010-12-03 10:00:00,130.74,130.8,130.24,130.57,22700.0,130.74,130.8,130.24,130.57,22700.0
2010-12-03 10:05:00,130.57,130.91,130.33,130.42,35200.0,130.57,130.91,130.33,130.42,35200.0
2010-12-03 10:10:00,130.41,130.58,130.25,130.34,28400.0,130.41,130.58,130.25,130.34,28400.0
2010-12-03 10:15:00,130.22,130.25,129.75,130.0,14700.0,130.22,130.25,129.75,130.0,14700.0
2010-12-03 10:20:00,130.07,130.28,129.79,130.1,13100.0,130.07,130.28,129.79,130.1,13100.0
2010-12-03 10:25:00,130.1,130.26,129.86,130.01,14800.0,130.1,130.26,129.86,130.01,14800.0
2010-12-03 10:30:00,130.0,130.32,129.88,129.97,20300.0,130.0,130.32,129.88,129.97,20300.0
2010-12-03 10:35:00,130.05,130.41,129.86,130.4,12000.0,130.05,130.41,129.86,130.4,12000.0
2010-12-03 10:40:00,130.25,130.3,129.9,129.99,15000.0,130.25,130.3,129.9,129.99,15000.0
2010-12-03 10:45:00,130.08,130.13,130.0,130.0,5700.0,130.08,130.13,130.0,130.0,5700.0
2010-12-03 10:50:00,130.0,130.2,129.94,129.96,15000.0,130.0,130.2,129.94,129.96,15000.0
2010-12-03 10:55:00,130.09,130.19,129.96,130.02,14300.0,130.09,130.19,129.96,130.02,14300.0
2010-12-03 11:00:00,130.02,130.1,129.92,130.1,10200.0,130.02,130.1,129.92,130.1,10200.0
2010-12-03 11:05:00,130.04,130.15,129.97,130.14,18400.0,130.04,130.15,129.97,130.14,18400.0
2010-12-03 11:10:00,130.14,130.15,129.96,130.08,8300.0,130.14,130.15,129.96,130.08,8300.0
2010-12-03 11:15:00,130.08,130.31,130.07,130.31,4700.0,130.08,130.31,130.07,130.31,4700.0
2010-12-03 11:20:00,130.24,130.4,130.14,130.36,6000.0,130.24,130.4,130.14,130.36,6000.0
2010-12-03 11:25:00,130.34,130.5,130.29,130.37,15200.0,130.34,130.5,130.29,130.37,15200.0
2010-12-03 11:30:00,130.45,130.73,130.45,130.64,21700.0,130.45,130.73,130.45,130.64,21700.0
2010-12-03 11:35:00,130.64,130.64,130.1,130.3,11200.0,130.64,130.64,130.1,130.3,11200.0
2010-12-03 11:40:00,130.22,130.36,130.0,130.08,6800.0,130.22,130.36,130.0,130.08,6800.0
2010-12-03 11:45:00,130.13,130.26,130.06,130.17,6900.0,130.13,130.26,130.06,130.17,6900.0
2010-12-03 11:50:00,130.24,130.24,130.0,130.0,9000.0,130.24,130.24,130.0,130.0,9000.0
2010-12-03 11:55:00,130.06,130.28,130.01,130.27,5200.0,130.06,130.28,130.01,130.27,5200.0
2010-12-03 12:00:00,130.27,130.31,130.14,130.31,6500.0,130.27,130.31,130.14,130.31,6500.0
2010-12-03 12:05:00,130.31,130.46,130.25,130.26,3800.0,130.31,130.46,130.25,130.26,3800.0
2010-12-03 12:10:00,130.16,130.26,129.94,130.0,19500.0,130.16,130.26,129.94,130.0,19500.0
2010-12-03 12:15:00,130.0,130.17,129.92,130.1,3100.0,130.0,130.17,129.92,130.1,3100.0
2010-12-03 12:20:00,130.16,130.17,130.04,130.11,3100.0,130.16,130.17,130.04,130.11,3100.0
2010-12-03 12:25:00,130.2,130.24,129.98,130.1,19000.0,130.2,130.24,129.98,130.1,19000.0
2010-12-03 12:30:00,130.25,130.33,130.18,130.2,10800.0,130.25,130.33,130.18,130.2,10800.0
2010-12-03 12:35:00,130.16,130.35,130.0,130.26,6400.0,130.16,130.35,130.0,130.26,6400.0
2010-12-03 12:40:00,130.44,130.49,130.07,130.18,5100.0,130.44,130.49,130.07,130.18,5100.0
2010-12-03 12:45:00,130.21,130.45,130.12,130.4,5600.0,130.21,130.45,130.12,130.4,5600.0
2010-12-03 12:50:00,130.37,130.41,130.25,130.35,1900.0,130.37,130.41,130.25,130.35,1900.0
2010-12-03 12:55:00,130.31,130.89,130.23,130.85,19000.0,130.31,130.89,130.23,130.85,19000.0
2010-12-03 13:00:00,130.76,131.13,130.72,130.91,21300.0,130.76,131.13,130.72,130.91,21300.0
2010-12-03 13:05:00,130.94,131.0,130.75,130.91,7800.0,130.94,131.0,130.75,130.91,7800.0
2010-12-03 13:10:00,130.88,131.01,130.7,130.7,11800.0,130.88,131.01,130.7,130.7,11800.0
2010-12-03 13:15:00,130.83,130.89,130.64,130.64,6200.0,130.83,130.89,130.64,130.64,6200.0
2010-12-03 13:20:00,130.67,130.96,130.63,130.96,12300.0,130.67,130.96,130.63,130.96,12300.0
2010-12-03 13:25:00,130.96,130.96,130.62,130.9,9000.0,130.96,130.96,130.62,130.9,9000.0
2010-12-03 13:30:00,130.92,131.07,130.91,131.04,11200.0,130.92,131.07,130.91,131.04,11200.0
2010-12-03 13:35:00,131.08,131.08,130.88,131.0,5200.0,131.08,131.08,130.88,131.0,5200.0
2010-12-03 13:40:00,131.0,131.11,130.65,130.79,25200.0,131.0,131.11,130.65,130.79,25200.0
2010-12-03 13:45:00,130.79,130.82,130.5,130.56,6600.0,130.79,130.82,130.5,130.56,6600.0
2010-12-03 13:50:00,130.5,130.5,130.26,130.49,9600.0,130.5,130.5,130.26,130.49,9600.0
2010-12-03 13:55:00,130.5,130.66,130.42,130.5,6400.0,130.5,130.66,130.42,130.5,6400.0
2010-12-03 14:00:00,130.57,130.68,130.34,130.44,12000.0,130.57,130.68,130.34,130.44,12000.0
2010-12-03 14:05:00,130.4,130.48,130.24,130.38,6500.0,130.4,130.48,130.24,130.38,6500.0
2010-12-03 14:10:00,130.38,130.54,130.23,130.34,4300.0,130.38,130.54,130.23,130.34,4300.0
2010-12-03 14:15:00,130.38,130.54,130.38,130.5,1300.0,130.38,130.54,130.38,130.5,1300.0
2010-12-03 14:20:00,130.48,130.55,130.35,130.35,5100.0,130.48,130.55,130.35,130.35,5100.0
2010-12-03 14:25:00,130.34,130.5,130.29,130.44,5100.0,130.34,130.5,130.29,130.44,5100.0
2010-12-03 14:30:00,130.45,130.49,130.37,130.41,2400.0,130.45,130.49,130.37,130.41,2400.0
2010-12-03 14:35:00,130.43,130.5,130.33,130.5,4900.0,130.43,130.5,130.33,130.5,4900.0
2010-12-03 14:40:00,130.5,130.56,130.4,130.56,25100.0,130.5,130.56,130.4,130.56,25100.0
2010-12-03 14:45:00,130.6,130.69,130.56,130.69,6300.0,130.6,130.69,130.56,130.69,6300.0
2010-12-03 14:50:00,130.69,130.74,130.6,130.69,10200.0,130.69,130.74,130.6,130.69,10200.0
2010-12-03 14:55:00,130.68,130.69,130.6,130.66,10800.0,130.68,130.69,130.6,130.66,10800.0
2010-12-03 15:00:00,130.67,130.68,130.54,130.59,29500.0,130.67,130.68,130.54,130.59,29500.0
2010-12-03 15:05:00,130.59,130.85,130.59,130.8,12400.0,130.59,130.85,130.59,130.8,12400.0
2010-12-03 15:10:00,130.8,131.12,130.8,131.12,9500.0,130.8,131.12,130.8,131.12,9500.0
2010-12-03 15:15:00,131.03,131.09,130.86,130.99,14600.0,131.03,131.09,130.86,130.99,14600.0
2010-12-03 15:20:00,130.99,131.26,130.95,131.1,8800.0,130.99,131.26,130.95,131.1,8800.0
2010-12-03 15:25:00,131.16,131.16,130.96,131.05,16200.0,131.16,131.16,130.96,131.05,16200.0
2010-12-03 15:30:00,131.13,131.26,131.06,131.12,37900.0,131.13,131.26,131.06,131.12,37900.0
2010-12-03 15:35:00,131.13,131.4,131.1,131.29,19900.0,131.13,131.4,131.1,131.29,19900.0
2010-12-03 15:40:00,131.32,131.47,131.24,131.33,27800.0,131.32,131.47,131.24,131.33,27800.0
2010-12-03 15:45:00,131.4,131.8,131.24,131.6,32000.0,131.4,131.8,131.24,131.6,32000.0
2010-12-03 15:50:00,131.52,131.78,131.4,131.7,33200.0,131.52,131.78,131.4,131.7,33200.0
2010-12-03 15:55:00,131.69,131.7,131.03,131.07,62500.0,131.69,131.7,131.03,131.07,62500.0
2010-12-06 09:30:00,131.97,132.0,131.06,131.83,16600.0,131.97,132.0,131.06,131.83,16600.0
2010-12-06 09:35:00,131.83,132.67,131.76,132.18,30100.0,131.83,132.67,131.76,132.18,30100.0
2010-12-06 09:40:00,132.05,132.82,132.01,132.4,25300.0,132.05,132.82,132.01,132.4,25300.0
2010-12-06 09:45:00,132.55,132.55,132.03,132.15,14500.0,132.55,132.55,132.03,132.15,14500.0
2010-12-06 09:50:00,132.24,132.24,131.21,131.22,13500.0,132.24,132.24,131.21,131.22,13500.0
2010-12-06 09:55:00,131.26,131.95,131.26,131.8,16700.0,131.26,131.95,131.26,131.8,16700.0
2010-12-06 10:00:00,131.79,132.28,131.79,132.19,13100.0,131.79,132.28,131.79,132.19,13100.0
2010-12-06 10:05:00,132.21,132.4,131.98,131.98,11700.0,132.21,132.4,131.98,131.98,11700.0
2010-12-06 10:10:00,132.0,132.39,131.98,132.07,9900.0,132.0,132.39,131.98,132.07,9900.0
2010-12-06 10:15:00,132.07,132.67,132.07,132.65,9100.0,132.07,132.67,132.07,132.65,9100.0
2010-12-06 10:20:00,132.7,132.78,132.41,132.75,13300.0,132.7,132.78,132.41,132.75,13300.0
2010-12-06 10:25:00,132.78,133.2,132.77,133.0,23600.0,132.78,133.2,132.77,133.0,23600.0
2010-12-06 10:30:00,133.04,133.26,133.0,133.26,9400.0,133.04,133.26,133.0,133.26,9400.0
2010-12-06 10:35:00,133.26,133.5,133.14,133.45,30800.0,133.26,133.5,133.14,133.45,30800.0
2010-12-06 10:40:00,133.31,133.9,133.3,133.82,37000.0,133.31,133.9,133.3,133.82,37000.0
2010-12-06 10:45:00,133.8,133.98,133.47,133.62,27200.0,133.8,133.98,133.47,133.62,27200.0
2010-12-06 10:50:00,133.63,133.69,133.19,133.19,28100.0,133.63,133.69,133.19,133.19,28100.0
2010-12-06 10:55:00,133.21,133.3,132.84,133.16,15800.0,133.21,133.3,132.84,133.16,15800.0
2010-12-06 11:00:00,133.16,133.18,132.87,133.03,14000.0,133.16,133.18,132.87,133.03,14000.0
2010-12-06 11:05:00,133.01,133.54,132.98,133.43,14700.0,133.01,133.54,132.98,133.43,14700.0
2010-12-06 11:10:00,133.42,133.64,133.26,133.34,8700.0,133.42,133.64,133.26,133.34,8700.0
2010-12-06 11:15:00,133.36,133.55,133.12,133.13,8200.0,133.36,133.55,133.12,133.13,8200.0
2010-12-06 11:20:00,133.13,133.14,132.91,132.91,6700.0,133.13,133.14,132.91,132.91,6700.0
2010-12-06 11:25:00,132.91,133.05,132.82,132.95,9600.0,132.91,133.05,132.82,132.95,9600.0
2010-12-06 11:30:00,132.87,133.0,132.66,132.75,8200.0,132.87,133.0,132.66,132.75,8200.0
2010-12-06 11:35:00,132.76,132.9,132.75,132.81,7300.0,132.76,132.9,132.75,132.81,7300.0
2010-12-06 11:40:00,132.82,132.95,132.79,132.87,2000.0,132.82,132.95,132.79,132.87,2000.0
2010-12-06 11:45:00,132.99,133.07,132.78,132.88,12500.0,132.99,133.07,132.78,132.88,12500.0
2010-12-06 11:50:00,132.89,133.06,132.81,132.92,10200.0,132.89,133.06,132.81,132.92,10200.0
2010-12-06 11:55:00,132.86,133.04,132.86,132.93,4200.0,132.86,133.04,132.86,132.93,4200.0
2010-12-06 12:00:00,132.92,133.1,132.84,133.02,20300.0,132.92,133.1,132.84,133.02,20300.0
2010-12-06 12:05:00,133.1,133.1,132.94,132.96,11900.0,133.1,133.1,132.94,132.96,11900.0
2010-12-06 12:10:00,132.96,133.24,132.95,133.24,5500.0,132.96,133.24,132.95,133.24,5500.0
2010-12-06 12:15:00,133.24,133.75,133.24,133.58,22100.0,133.24,133.75,133.24,133.58,22100.0
2010-12-06 12:20:00,133.62,133.64,133.32,133.44,5800.0,133.62,133.64,133.32,133.44,5800.0
2010-12-06 12:25:00,133.4,133.44,133.02,133.02,5600.0,133.4,133.44,133.02,133.02,5600.0
2010-12-06 12:30:00,133.03,133.57,133.03,133.41,8100.0,133.03,133.57,133.03,133.41,8100.0
2010-12-06 12:35:00,133.43,133.49,133.35,133.4,5300.0,133.43,133.49,133.35,133.4,5300.0
2010-12-06 12:40:00,133.39,133.46,133.35,133.42,3600.0,133.39,133.46,133.35,133.42,3600.0
2010-12-06 12:45:00,133.35,133.38,133.14,133.22,18600.0,133.35,133.38,133.14,133.22,18600.0
2010-12-06 12:50:00,133.27,133.32,133.0,133.0,15500.0,133.27,133.32,133.0,133.0,15500.0
2010-12-06 12:55:00,133.0,133.43,133.0,133.43,8000.0,133.0,133.43,133.0,133.43,8000.0
2010-12-06 13:00:00,133.37,133.51,133.37,133.41,4700.0,133.37,133.51,133.37,133.41,4700.0
2010-12-06 13:05:00,133.4,133.55,133.38,133.45,7500.0,133.4,133.55,133.38,133.45,7500.0
2010-12-06 13:10:00,133.43,133.59,133.43,133.46,5500.0,133.43,133.59,133.43,133.46,5500.0
2010-12-06 13:15:00,133.46,133.51,133.27,133.49,16600.0,133.46,133.51,133.27,133.49,16600.0
2010-12-06 13:20:00,133.49,133.67,133.43,133.67,16100.0,133.49,133.67,133.43,133.67,16100.0
2010-12-06 13:25:00,133.67,133.99,133.67,133.88,9100.0,133.67,133.99,133.67,133.88,9100.0
2010-12-06 13:30:00,133.9,134.05,133.88,133.91,23800.0,133.9,134.05,133.88,133.91,23800.0
2010-12-06 13:35:00,133.99,134.06,133.85,133.88,9600.0,133.99,134.06,133.85,133.88,9600.0
2010-12-06 13:40:00,133.88,134.05,133.81,134.05,5700.0,133.88,134.05,133.81,134.05,5700.0
2010-12-06 13:45:00,134.0,134.09,133.87,133.97,6700.0,134.0,134.09,133.87,133.97,6700.0
2010-12-06 13:50:00,133.97,133.97,133.76,133.76,2600.0,133.97,133.97,133.76,133.76,2600.0
2010-12-06 13:55:00,133.76,133.76,133.5,133.61,7800.0,133.76,133.76,133.5,133.61,7800.0
2010-12-06 14:00:00,133.68,133.77,133.5,133.58,9900.0,133.68,133.77,133.5,133.58,9900.0
2010-12-06 14:05:00,133.64,133.7,133.53,133.7,3600.0,133.64,133.7,133.53,133.7,3600.0
2010-12-06 14:10:00,133.72,133.99,133.6,133.87,20200.0,133.72,133.99,133.6,133.87,20200.0
2010-12-06 14:15:00,133.87,134.0,133.87,133.89,11200.0,133.87,134.0,133.87,133.89,11200.0
2010-12-06 14:20:00,133.94,133.97,133.72,133.72,9200.0,133.94,133.97,133.72,133.72,9200.0
2010-12-06 14:25:00,133.71,133.71,133.5,133.5,7100.0,133.71,133.71,133.5,133.5,7100.0
2010-12-06 14:30:00,133.58,133.76,133.54,133.68,4700.0,133.58,133.76,133.54,133.68,4700.0
2010-12-06 14:35:00,133.68,133.82,133.61,133.76,11500.0,133.68,133.82,133.61,133.76,11500.0
2010-12-06 14:40:00,133.78,133.78,133.61,133.7,10800.0,133.78,133.78,133.61,133.7,10800.0
2010-12-06 14:45:00,133.75,133.99,133.74,133.94,3600.0,133.75,133.99,133.74,133.94,3600.0
2010-12-06 14:50:00,133.98,134.08,133.89,134.0,22300.0,133.98,134.08,133.89,134.0,22300.0
2010-12-06 14:55:00,133.99,134.09,133.95,134.01,6500.0,133.99,134.09,133.95,134.01,6500.0
2010-12-06 15:00:00,134.01,134.2,134.01,134.15,14400.0,134.01,134.2,134.01,134.15,14400.0
2010-12-06 15:05:00,134.14,134.24,134.1,134.22,18000.0,134.14,134.24,134.1,134.22,18000.0
2010-12-06 15:10:00,134.18,134.18,133.99,134.07,10700.0,134.18,134.18,133.99,134.07,10700.0
2010-12-06 15:15:00,134.03,134.09,134.0,134.01,19400.0,134.03,134.09,134.0,134.01,19400.0
2010-12-06 15:20:00,134.01,134.09,134.0,134.08,19700.0,134.01,134.09,134.0,134.08,19700.0
2010-12-06 15:25:00,134.06,134.15,134.02,134.04,25300.0,134.06,134.15,134.02,134.04,25300.0
2010-12-06 15:30:00,134.06,134.06,133.86,134.0,32000.0,134.06,134.06,133.86,134.0,32000.0
2010-12-06 15:35:00,134.01,134.11,133.96,134.1,29800.0,134.01,134.11,133.96,134.1,29800.0
2010-12-06 15:40:00,134.1,134.15,134.0,134.09,24200.0,134.1,134.15,134.0,134.09,24200.0
2010-12-06 15:45:00,134.09,134.2,134.03,134.11,45500.0,134.09,134.2,134.03,134.11,45500.0
2010-12-06 15:50:00,134.11,134.18,133.85,133.9,45600.0,134.11,134.18,133.85,133.9,45600.0
2010-12-06 15:55:00,133.84,134.1,133.69,134.04,75000.0,133.84,134.1,133.69,134.04,75000.0
2010-12-07 09:30:00,134.96,135.4,134.9,135.26,58600.0,134.96,135.4,134.9,135.26,58600.0
2010-12-07 09:35:00,135.29,135.6,134.77,135.5,27000.0,135.29,135.6,134.77,135.5,27000.0
2010-12-07 09:40:00,135.43,135.55,135.09,135.36,16700.0,135.43,135.55,135.09,135.36,16700.0
2010-12-07 09:45:00,135.36,135.95,135.0,135.11,28700.0,135.36,135.95,135.0,135.11,28700.0
2010-12-07 09:50:00,135.0,135.16,134.9,134.97,35800.0,135.0,135.16,134.9,134.97,35800.0
2010-12-07 09:55:00,135.03,135.35,134.99,135.35,21000.0,135.03,135.35,134.99,135.35,21000.0
2010-12-07 10:00:00,135.2,135.2,134.2,134.25,32400.0,135.2,135.2,134.2,134.25,32400.0
2010-12-07 10:05:00,134.26,134.44,134.2,134.2,26000.0,134.26,134.44,134.2,134.2,26000.0
2010-12-07 10:10:00,134.26,134.52,134.2,134.32,20300.0,134.26,134.52,134.2,134.32,20300.0
2010-12-07 10:15:00,134.28,134.54,134.25,134.46,11400.0,134.28,134.54,134.25,134.46,11400.0
2010-12-07 10:20:00,134.38,134.49,134.19,134.37,13600.0,134.38,134.49,134.19,134.37,13600.0
2010-12-07 10:25:00,134.3,134.51,134.16,134.23,12800.0,134.3,134.51,134.16,134.23,12800.0
2010-12-07 10:30:00,134.14,134.14,133.43,133.5,21500.0,134.14,134.14,133.43,133.5,21500.0
2010-12-07 10:35:00,133.55,133.7,133.5,133.59,17900.0,133.55,133.7,133.5,133.59,17900.0
2010-12-07 10:40:00,133.63,133.92,133.62,133.92,7400.0,133.63,133.92,133.62,133.92,7400.0
2010-12-07 10:45:00,133.92,134.25,133.75,134.23,13500.0,133.92,134.25,133.75,134.23,13500.0
2010-12-07 10:50:00,134.25,134.45,134.18,134.43,5700.0,134.25,134.45,134.18,134.43,5700.0
2010-12-07 10:55:00,134.43,134.46,134.3,134.33,4000.0,134.43,134.46,134.3,134.33,4000.0
2010-12-07 11:00:00,134.41,134.41,133.96,133.96,7800.0,134.41,134.41,133.96,133.96,7800.0
2010-12-07 11:05:00,133.96,134.07,133.95,134.01,4200.0,133.96,134.07,133.95,134.01,4200.0
2010-12-07 11:10:00,134.04,134.26,133.93,134.0,8500.0,134.04,134.26,133.93,134.0,8500.0
2010-12-07 11:15:00,134.01,134.01,133.88,133.88,5800.0,134.01,134.01,133.88,133.88,5800.0
2010-12-07 11:20:00,133.87,133.87,133.67,133.69,11800.0,133.87,133.87,133.67,133.69,11800.0
2010-12-07 11:25:00,133.69,133.89,133.6,133.89,7900.0,133.69,133.89,133.6,133.89,7900.0
2010-12-07 11:30:00,133.76,133.93,133.7,133.93,5700.0,133.76,133.93,133.7,133.93,5700.0
2010-12-07 11:35:00,133.91,133.92,133.72,133.81,5700.0,133.91,133.92,133.72,133.81,5700.0
2010-12-07 11:40:00,133.75,133.93,133.75,133.91,6600.0,133.75,133.93,133.75,133.91,6600.0
2010-12-07 11:45:00,133.82,133.82,133.6,133.6,4800.0,133.82,133.82,133.6,133.6,4800.0
2010-12-07 11:50:00,133.6,133.64,133.41,133.53,9800.0,133.6,133.64,133.41,133.53,9800.0
2010-12-07 11:55:00,133.57,133.79,133.47,133.73,4700.0,133.57,133.79,133.47,133.73,4700.0
2010-12-07 12:00:00,133.73,133.85,133.65,133.76,5200.0,133.73,133.85,133.65,133.76,5200.0
2010-12-07 12:05:00,133.69,133.69,133.29,133.33,6600.0,133.69,133.69,133.29,133.33,6600.0
2010-12-07 12:10:00,133.27,133.36,133.17,133.17,9000.0,133.27,133.36,133.17,133.17,9000.0
2010-12-07 12:15:00,133.11,133.29,133.07,133.2,12000.0,133.11,133.29,133.07,133.2,12000.0
2010-12-07 12:20:00,133.19,133.26,133.14,133.22,1800.0,133.19,133.26,133.14,133.22,1800.0
2010-12-07 12:25:00,133.25,133.41,133.09,133.36,4900.0,133.25,133.41,133.09,133.36,4900.0
2010-12-07 12:30:00,133.33,133.38,133.07,133.17,12800.0,133.33,133.38,133.07,133.17,12800.0
2010-12-07 12:35:00,133.17,133.35,133.12,133.35,6500.0,133.17,133.35,133.12,133.35,6500.0
2010-12-07 12:40:00,133.35,133.5,133.26,133.43,7100.0,133.35,133.5,133.26,133.43,7100.0
2010-12-07 12:45:00,133.49,133.6,133.39,133.46,8400.0,133.49,133.6,133.39,133.46,8400.0
2010-12-07 12:50:00,133.44,133.55,133.4,133.46,6100.0,133.44,133.55,133.4,133.46,6100.0
2010-12-07 12:55:00,133.5,133.63,133.5,133.63,5400.0,133.5,133.63,133.5,133.63,5400.0
2010-12-07 13:00:00,133.68,133.76,133.67,133.72,4300.0,133.68,133.76,133.67,133.72,4300.0
2010-12-07 13:05:00,133.69,133.79,133.54,133.54,4100.0,133.69,133.79,133.54,133.54,4100.0
2010-12-07 13:10:00,133.65,133.7,133.51,133.66,4700.0,133.65,133.7,133.51,133.66,4700.0
2010-12-07 13:15:00,133.6,133.7,133.58,133.64,4400.0,133.6,133.7,133.58,133.64,4400.0
2010-12-07 13:20:00,133.66,133.77,133.65,133.77,1500.0,133.66,133.77,133.65,133.77,1500.0
2010-12-07 13:25:00,133.78,133.83,133.61,133.83,3600.0,133.78,133.83,133.61,133.83,3600.0
2010-12-07 13:30:00,133.77,133.83,133.64,133.64,4200.0,133.77,133.83,133.64,133.64,4200.0
2010-12-07 13:35:00,133.72,133.72,133.4,133.42,3000.0,133.72,133.72,133.4,133.42,3000.0
2010-12-07 13:40:00,133.4,133.45,133.27,133.45,4900.0,133.4,133.45,133.27,133.45,4900.0
2010-12-07 13:45:00,133.45,133.92,133.45,133.89,5300.0,133.45,133.92,133.45,133.89,5300.0
2010-12-07 13:50:00,133.88,133.89,133.73,133.73,2400.0,133.88,133.89,133.73,133.73,2400.0
2010-12-07 13:55:00,133.74,133.77,133.69,133.69,1800.0,133.74,133.77,133.69,133.69,1800.0
2010-12-07 14:00:00,133.74,133.79,133.6,133.76,6400.0,133.74,133.79,133.6,133.76,6400.0
2010-12-07 14:05:00,133.74,133.74,133.63,133.63,2200.0,133.74,133.74,133.63,133.63,2200.0
2010-12-07 14:10:00,133.64,133.67,133.35,133.42,7700.0,133.64,133.67,133.35,133.42,7700.0
2010-12-07 14:15:00,133.47,133.51,133.09,133.17,18600.0,133.47,133.51,133.09,133.17,18600.0
2010-12-07 14:20:00,133.16,133.34,133.08,133.08,8800.0,133.16,133.34,133.08,133.08,8800.0
2010-12-07 14:25:00,133.07,133.29,133.07,133.21,3500.0,133.07,133.29,133.07,133.21,3500.0
2010-12-07 14:30:00,133.32,133.35,133.2,133.32,6100.0,133.32,133.35,133.2,133.32,6100.0
2010-12-07 14:35:00,133.36,133.5,133.27,133.34,9900.0,133.36,133.5,133.27,133.34,9900.0
2010-12-07 14:40:00,133.27,133.63,133.27,133.44,11000.0,133.27,133.63,133.27,133.44,11000.0
2010-12-07 14:45:00,133.42,133.49,133.31,133.31,6100.0,133.42,133.49,133.31,133.31,6100.0
2010-12-07 14:50:00,133.39,133.39,133.23,133.36,4900.0,133.39,133.39,133.23,133.36,4900.0
2010-12-07 14:55:00,133.36,133.39,132.71,132.73,27900.0,133.36,133.39,132.71,132.73,27900.0
2010-12-07 15:00:00,132.82,132.92,132.55,132.59,19600.0,132.82,132.92,132.55,132.59,19600.0
2010-12-07 15:05:00,132.55,132.59,132.35,132.39,18900.0,132.55,132.59,132.35,132.39,18900.0
2010-12-07 15:10:00,132.31,132.35,131.9,131.97,31500.0,132.31,132.35,131.9,131.97,31500.0
2010-12-07 15:15:00,132.07,132.09,131.1,131.19,76800.0,132.07,132.09,131.1,131.19,76800.0
2010-12-07 15:20:00,131.3,131.46,130.66,130.78,63600.0,131.3,131.46,130.66,130.78,63600.0
2010-12-07 15:25:00,130.78,131.32,130.7,131.15,17000.0,130.78,131.32,130.7,131.15,17000.0
2010-12-07 15:30:00,131.1,131.28,131.0,131.06,16000.0,131.1,131.28,131.0,131.06,16000.0
2010-12-07 15:35:00,131.06,131.27,130.92,131.21,35900.0,131.06,131.27,130.92,131.21,35900.0
2010-12-07 15:40:00,131.24,131.36,130.67,130.73,36200.0,131.24,131.36,130.67,130.73,36200.0
2010-12-07 15:45:00,130.85,131.16,130.75,131.1,45600.0,130.85,131.16,130.75,131.1,45600.0
2010-12-07 15:50:00,130.99,131.37,130.9,131.24,57400.0,130.99,131.37,130.9,131.24,57400.0
2010-12-07 15:55:00,131.29,131.37,130.96,131.09,87400.0,131.29,131.37,130.96,131.09,87400.0
2010-12-08 09:30:00,132.08,133.7,132.07,133.32,44000.0,132.08,133.7,132.07,133.32,44000.0
2010-12-08 09:35:00,133.32,133.69,132.66,133.69,30300.0,133.32,133.69,132.66,133.69,30300.0
2010-12-08 09:40:00,133.63,134.1,133.1,133.48,31400.0,133.63,134.1,133.1,133.48,31400.0
2010-12-08 09:45:00,133.59,134.26,133.59,134.19,52600.0,133.59,134.26,133.59,134.19,52600.0
2010-12-08 09:50:00,134.14,134.39,133.85,133.89,30000.0,134.14,134.39,133.85,133.89,30000.0
2010-12-08 09:55:00,133.87,134.08,133.81,133.84,31800.0,133.87,134.08,133.81,133.84,31800.0
2010-12-08 10:00:00,133.85,133.85,133.3,133.65,34900.0,133.85,133.85,133.3,133.65,34900.0
2010-12-08 10:05:00,133.66,133.66,133.15,133.57,18300.0,133.66,133.66,133.15,133.57,18300.0
2010-12-08 10:10:00,133.57,133.57,133.02,133.54,11600.0,133.57,133.57,133.02,133.54,11600.0
2010-12-08 10:15:00,133.58,133.62,133.31,133.31,6300.0,133.58,133.62,133.31,133.31,6300.0
2010-12-08 10:20:00,133.3,133.4,132.93,133.04,14600.0,133.3,133.4,132.93,133.04,14600.0
2010-12-08 10:25:00,133.03,133.53,133.03,133.5,10700.0,133.03,133.53,133.03,133.5,10700.0
2010-12-08 10:30:00,133.49,133.49,133.05,133.24,11200.0,133.49,133.49,133.05,133.24,11200.0
2010-12-08 10:35:00,133.16,133.16,132.72,132.72,14300.0,133.16,133.16,132.72,132.72,14300.0
2010-12-08 10:40:00,132.72,132.72,132.25,132.67,12400.0,132.72,132.72,132.25,132.67,12400.0
2010-12-08 10:45:00,132.56,132.82,132.5,132.82,8300.0,132.56,132.82,132.5,132.82,8300.0
2010-12-08 10:50:00,132.82,133.0,132.82,132.94,4400.0,132.82,133.0,132.82,132.94,4400.0
2010-12-08 10:55:00,133.04,133.07,132.64,132.64,6200.0,133.04,133.07,132.64,132.64,6200.0
2010-12-08 11:00:00,132.77,132.96,132.6,132.96,8500.0,132.77,132.96,132.6,132.96,8500.0
2010-12-08 11:05:00,133.0,133.49,133.0,133.43,4600.0,133.0,133.49,133.0,133.43,4600.0
2010-12-08 11:10:00,133.39,133.43,133.33,133.34,2800.0,133.39,133.43,133.33,133.34,2800.0
2010-12-08 11:15:00,133.34,133.37,133.23,133.32,5700.0,133.34,133.37,133.23,133.32,5700.0
2010-12-08 11:20:00,133.31,133.36,133.19,133.21,5000.0,133.31,133.36,133.19,133.21,5000.0
2010-12-08 11:25:00,133.31,133.31,132.66,132.74,12600.0,133.31,133.31,132.66,132.74,12600.0
2010-12-08 11:30:00,132.73,132.76,132.39,132.47,9400.0,132.73,132.76,132.39,132.47,9400.0
2010-12-08 11:35:00,132.56,132.56,132.46,132.54,5300.0,132.56,132.56,132.46,132.54,5300.0
2010-12-08 11:40:00,132.6,133.07,132.54,132.86,34300.0,132.6,133.07,132.54,132.86,34300.0
2010-12-08 11:45:00,132.86,133.04,132.66,132.66,15200.0,132.86,133.04,132.66,132.66,15200.0
2010-12-08 11:50:00,132.73,132.83,132.67,132.72,7300.0,132.73,132.83,132.67,132.72,7300.0
2010-12-08 11:55:00,132.67,132.75,132.54,132.75,4700.0,132.67,132.75,132.54,132.75,4700.0
2010-12-08 12:00:00,132.7,132.95,132.66,132.95,16100.0,132.7,132.95,132.66,132.95,16100.0
2010-12-08 12:05:00,132.88,132.97,132.85,132.9,8000.0,132.88,132.97,132.85,132.9,8000.0
2010-12-08 12:10:00,132.85,132.91,132.81,132.81,3100.0,132.85,132.91,132.81,132.81,3100.0
2010-12-08 12:15:00,132.87,132.87,132.7,132.83,6700.0,132.87,132.87,132.7,132.83,6700.0
2010-12-08 12:20:00,132.76,132.84,132.76,132.84,2200.0,132.76,132.84,132.76,132.84,2200.0
2010-12-08 12:25:00,132.8,132.83,132.5,132.5,13900.0,132.8,132.83,132.5,132.5,13900.0
2010-12-08 12:30:00,132.5,132.55,131.83,131.83,10500.0,132.5,132.55,131.83,131.83,10500.0
2010-12-08 12:35:00,131.87,132.14,131.75,131.78,7600.0,131.87,132.14,131.75,131.78,7600.0
2010-12-08 12:40:00,131.82,131.87,131.63,131.71,2200.0,131.82,131.87,131.63,131.71,2200.0
2010-12-08 12:45:00,131.62,131.75,131.41,131.5,8700.0,131.62,131.75,131.41,131.5,8700.0
2010-12-08 12:50:00,131.4,131.4,131.11,131.3,4100.0,131.4,131.4,131.11,131.3,4100.0
2010-12-08 12:55:00,131.34,131.54,131.34,131.53,6400.0,131.34,131.54,131.34,131.53,6400.0
2010-12-08 13:00:00,131.53,131.68,131.53,131.67,5000.0,131.53,131.68,131.53,131.67,5000.0
2010-12-08 13:05:00,131.71,132.0,131.71,132.0,5800.0,131.71,132.0,131.71,132.0,5800.0
2010-12-08 13:10:00,132.0,132.33,131.98,132.29,6600.0,132.0,132.33,131.98,132.29,6600.0
2010-12-08 13:15:00,132.29,132.29,131.91,131.94,7000.0,132.29,132.29,131.91,131.94,7000.0
2010-12-08 13:20:00,131.9,131.93,131.87,131.9,1400.0,131.9,131.93,131.87,131.9,1400.0
2010-12-08 13:25:00,132.01,132.04,131.82,131.82,3200.0,132.01,132.04,131.82,131.82,3200.0
2010-12-08 13:30:00,131.84,131.92,131.62,131.87,18400.0,131.84,131.92,131.62,131.87,18400.0
2010-12-08 13:35:00,131.87,131.88,131.73,131.8,6600.0,131.87,131.88,131.73,131.8,6600.0
2010-12-08 13:40:00,131.87,132.22,131.87,132.22,5000.0,131.87,132.22,131.87,132.22,5000.0
2010-12-08 13:45:00,132.2,132.21,132.14,132.14,1700.0,132.2,132.21,132.14,132.14,1700.0
2010-12-08 13:50:00,132.14,132.18,132.06,132.18,4100.0,132.14,132.18,132.06,132.18,4100.0
2010-12-08 13:55:00,132.16,132.47,132.16,132.46,6200.0,132.16,132.47,132.16,132.46,6200.0
2010-12-08 14:00:00,132.46,132.58,132.46,132.53,2700.0,132.46,132.58,132.46,132.53,2700.0
2010-12-08 14:05:00,132.5,132.52,132.47,132.51,3700.0,132.5,132.52,132.47,132.51,3700.0
2010-12-08 14:10:00,132.51,132.53,132.41,132.49,6900.0,132.51,132.53,132.41,132.49,6900.0
2010-12-08 14:15:00,132.45,132.64,132.45,132.62,4200.0,132.45,132.64,132.45,132.62,4200.0
2010-12-08 14:20:00,132.62,132.68,132.55,132.59,5900.0,132.62,132.68,132.55,132.59,5900.0
2010-12-08 14:25:00,132.62,132.62,132.45,132.5,3600.0,132.62,132.62,132.45,132.5,3600.0
2010-12-08 14:30:00,132.5,132.65,132.47,132.58,5800.0,132.5,132.65,132.47,132.58,5800.0
2010-12-08 14:35:00,132.58,132.81,132.52,132.75,5900.0,132.58,132.81,132.52,132.75,5900.0
2010-12-08 14:40:00,132.8,132.9,132.71,132.9,2000.0,132.8,132.9,132.71,132.9,2000.0
2010-12-08 14:45:00,132.85,133.02,132.73,132.95,20200.0,132.85,133.02,132.73,132.95,20200.0
2010-12-08 14:50:00,132.85,133.12,132.85,132.99,7900.0,132.85,133.12,132.85,132.99,7900.0
2010-12-08 14:55:00,132.89,132.99,132.72,132.86,5600.0,132.89,132.99,132.72,132.86,5600.0
2010-12-08 15:00:00,132.96,133.04,132.76,133.0,5400.0,132.96,133.04,132.76,133.0,5400.0
2010-12-08 15:05:00,132.9,132.98,132.85,132.93,3600.0,132.9,132.98,132.85,132.93,3600.0
2010-12-08 15:10:00,132.82,132.95,132.73,132.88,5000.0,132.82,132.95,132.73,132.88,5000.0
2010-12-08 15:15:00,132.88,133.05,132.8,132.91,18200.0,132.88,133.05,132.8,132.91,18200.0
2010-12-08 15:20:00,132.9,133.08,132.84,132.97,11800.0,132.9,133.08,132.84,132.97,11800.0
2010-12-08 15:25:00,132.99,133.01,132.68,132.9,10000.0,132.99,133.01,132.68,132.9,10000.0
2010-12-08 15:30:00,132.83,132.98,132.7,132.85,7600.0,132.83,132.98,132.7,132.85,7600.0
2010-12-08 15:35:00,132.88,133.02,132.75,132.81,24400.0,132.88,133.02,132.75,132.81,24400.0
2010-12-08 15:40:00,132.84,132.92,132.7,132.79,16300.0,132.84,132.92,132.7,132.79,16300.0
2010-12-08 15:45:00,132.79,133.3,132.79,133.22,24300.0,132.79,133.3,132.79,133.22,24300.0
2010-12-08 15:50:00,133.18,133.75,133.08,133.68,63500.0,133.18,133.75,133.08,133.68,63500.0
2010-12-08 15:55:00,133.67,133.85,133.48,133.5,75100.0,133.67,133.85,133.48,133.5,75100.0
2010-12-09 09:30:00,134.79,135.4,134.34,135.4,26700.0,134.79,135.4,134.34,135.4,26700.0
2010-12-09 09:35:00,135.45,135.45,134.6,134.66,19400.0,135.45,135.45,134.6,134.66,19400.0
2010-12-09 09:40:00,134.52,135.14,134.28,134.28,22400.0,134.52,135.14,134.28,134.28,22400.0
2010-12-09 09:45:00,134.33,134.48,133.95,134.07,13400.0,134.33,134.48,133.95,134.07,13400.0
2010-12-09 09:50:00,134.07,134.32,134.04,134.28,13200.0,134.07,134.32,134.04,134.28,13200.0
2010-12-09 09:55:00,134.26,135.5,134.26,135.01,38700.0,134.26,135.5,134.26,135.01,38700.0
2010-12-09 10:00:00,135.0,135.16,134.62,134.81,15600.0,135.0,135.16,134.62,134.81,15600.0
2010-12-09 10:05:00,134.86,135.22,134.64,135.01,25600.0,134.86,135.22,134.64,135.01,25600.0
2010-12-09 10:10:00,134.99,135.07,134.68,134.72,17500.0,134.99,135.07,134.68,134.72,17500.0
2010-12-09 10:15:00,134.69,134.95,134.5,134.72,23600.0,134.69,134.95,134.5,134.72,23600.0
2010-12-09 10:20:00,134.65,134.78,134.43,134.61,8100.0,134.65,134.78,134.43,134.61,8100.0
2010-12-09 10:25:00,134.53,134.61,134.13,134.42,15800.0,134.53,134.61,134.13,134.42,15800.0
2010-12-09 10:30:00,134.44,134.5,134.17,134.41,13600.0,134.44,134.5,134.17,134.41,13600.0
2010-12-09 10:35:00,134.35,134.39,133.97,133.98,15700.0,134.35,134.39,133.97,133.98,15700.0
2010-12-09 10:40:00,133.98,133.98,133.4,133.42,14800.0,133.98,133.98,133.4,133.42,14800.0
2010-12-09 10:45:00,133.38,133.53,133.04,133.16,17100.0,133.38,133.53,133.04,133.16,17100.0
2010-12-09 10:50:00,133.1,133.14,132.67,132.87,12500.0,133.1,133.14,132.67,132.87,12500.0
2010-12-09 10:55:00,132.9,133.0,132.7,132.75,16000.0,132.9,133.0,132.7,132.75,16000.0
2010-12-09 11:00:00,132.76,133.14,132.76,133.01,8800.0,132.76,133.14,132.76,133.01,8800.0
2010-12-09 11:05:00,133.05,133.39,132.95,133.27,4200.0,133.05,133.39,132.95,133.27,4200.0
2010-12-09 11:10:00,133.34,133.63,133.32,133.54,9400.0,133.34,133.63,133.32,133.54,9400.0
2010-12-09 11:15:00,133.5,133.5,133.3,133.31,7300.0,133.5,133.5,133.3,133.31,7300.0
2010-12-09 11:20:00,133.25,133.27,133.1,133.12,4400.0,133.25,133.27,133.1,133.12,4400.0
2010-12-09 11:25:00,133.08,133.13,132.96,132.96,5700.0,133.08,133.13,132.96,132.96,5700.0
2010-12-09 11:30:00,133.01,133.08,132.93,132.95,3000.0,133.01,133.08,132.93,132.95,3000.0
2010-12-09 11:35:00,132.97,133.18,132.97,133.06,4000.0,132.97,133.18,132.97,133.06,4000.0
2010-12-09 11:40:00,133.06,133.14,132.98,133.0,3500.0,133.06,133.14,132.98,133.0,3500.0
2010-12-09 11:45:00,132.9,133.03,132.71,132.71,10600.0,132.9,133.03,132.71,132.71,10600.0
2010-12-09 11:50:00,132.71,132.75,132.5,132.75,9900.0,132.71,132.75,132.5,132.75,9900.0
2010-12-09 11:55:00,132.67,133.0,132.6,132.94,5400.0,132.67,133.0,132.6,132.94,5400.0
2010-12-09 12:00:00,133.02,133.23,133.01,133.16,5300.0,133.02,133.23,133.01,133.16,5300.0
2010-12-09 12:05:00,133.05,133.15,132.98,132.99,2700.0,133.05,133.15,132.98,132.99,2700.0
2010-12-09 12:10:00,132.93,132.98,132.75,132.95,5100.0,132.93,132.98,132.75,132.95,5100.0
2010-12-09 12:15:00,132.9,132.93,132.79,132.88,2400.0,132.9,132.93,132.79,132.88,2400.0
2010-12-09 12:20:00,132.91,132.91,132.75,132.75,1500.0,132.91,132.91,132.75,132.75,1500.0
2010-12-09 12:25:00,132.87,132.92,132.77,132.77,3600.0,132.87,132.92,132.77,132.77,3600.0
2010-12-09 12:30:00,132.82,132.82,132.63,132.73,7500.0,132.82,132.82,132.63,132.73,7500.0
2010-12-09 12:35:00,132.72,132.74,132.5,132.74,8400.0,132.72,132.74,132.5,132.74,8400.0
2010-12-09 12:40:00,132.7,132.87,132.7,132.8,5400.0,132.7,132.87,132.7,132.8,5400.0
2010-12-09 12:45:00,132.82,132.96,132.77,132.96,3900.0,132.82,132.96,132.77,132.96,3900.0
2010-12-09 12:50:00,132.95,133.07,132.79,132.9,6700.0,132.95,133.07,132.79,132.9,6700.0
2010-12-09 12:55:00,132.99,133.05,132.85,132.88,4600.0,132.99,133.05,132.85,132.88,4600.0
2010-12-09 13:00:00,132.89,133.04,132.74,132.85,7600.0,132.89,133.04,132.74,132.85,7600.0
2010-12-09 13:05:00,132.81,132.98,132.65,132.98,6200.0,132.81,132.98,132.65,132.98,6200.0
2010-12-09 13:10:00,132.98,133.08,132.81,132.91,25000.0,132.98,133.08,132.81,132.91,25000.0
2010-12-09 13:15:00,133.01,133.12,132.98,133.12,9900.0,133.01,133.12,132.98,133.12,9900.0
2010-12-09 13:20:00,133.08,133.18,133.0,133.07,9900.0,133.08,133.18,133.0,133.07,9900.0
2010-12-09 13:25:00,133.11,133.17,133.05,133.11,2800.0,133.11,133.17,133.05,133.11,2800.0
2010-12-09 13:30:00,133.12,133.32,133.12,133.18,16500.0,133.12,133.32,133.12,133.18,16500.0
2010-12-09 13:35:00,133.19,133.23,132.91,133.03,10500.0,133.19,133.23,132.91,133.03,10500.0
2010-12-09 13:40:00,132.98,133.06,132.9,133.02,14700.0,132.98,133.06,132.9,133.02,14700.0
2010-12-09 13:45:00,132.99,133.05,132.95,132.99,4000.0,132.99,133.05,132.95,132.99,4000.0
2010-12-09 13:50:00,133.01,133.11,133.0,133.05,5900.0,133.01,133.11,133.0,133.05,5900.0
2010-12-09 13:55:00,133.1,133.54,133.01,133.48,11200.0,133.1,133.54,133.01,133.48,11200.0
2010-12-09 14:00:00,133.44,133.44,133.13,133.25,4400.0,133.44,133.44,133.13,133.25,4400.0
2010-12-09 14:05:00,133.21,133.21,132.77,132.93,7500.0,133.21,133.21,132.77,132.93,7500.0
2010-12-09 14:10:00,132.93,133.04,132.85,132.99,9300.0,132.93,133.04,132.85,132.99,9300.0
2010-12-09 14:15:00,133.0,133.04,132.82,132.83,3200.0,133.0,133.04,132.82,132.83,3200.0
2010-12-09 14:20:00,132.89,133.09,132.89,132.99,2300.0,132.89,133.09,132.89,132.99,2300.0
2010-12-09 14:25:00,133.12,133.25,133.07,133.21,7500.0,133.12,133.25,133.07,133.21,7500.0
2010-12-09 14:30:00,133.15,133.2,133.07,133.18,3100.0,133.15,133.2,133.07,133.18,3100.0
2010-12-09 14:35:00,133.23,133.29,133.15,133.29,5900.0,133.23,133.29,133.15,133.29,5900.0
2010-12-09 14:40:00,133.3,133.36,133.25,133.25,6800.0,133.3,133.36,133.25,133.25,6800.0
2010-12-09 14:45:00,133.25,133.26,133.09,133.09,10000.0,133.25,133.26,133.09,133.09,10000.0
2010-12-09 14:50:00,133.09,133.38,133.09,133.35,3400.0,133.09,133.38,133.09,133.35,3400.0
2010-12-09 14:55:00,133.36,133.45,133.29,133.31,5500.0,133.36,133.45,133.29,133.31,5500.0
2010-12-09 15:00:00,133.26,133.47,133.21,133.37,13400.0,133.26,133.47,133.21,133.37,13400.0
2010-12-09 15:05:00,133.27,133.39,133.21,133.36,6900.0,133.27,133.39,133.21,133.36,6900.0
2010-12-09 15:10:00,133.35,133.47,133.16,133.41,13800.0,133.35,133.47,133.16,133.41,13800.0
2010-12-09 15:15:00,133.46,133.51,133.35,133.48,19000.0,133.46,133.51,133.35,133.48,19000.0
2010-12-09 15:20:00,133.45,133.5,133.04,133.05,8800.0,133.45,133.5,133.04,133.05,8800.0
2010-12-09 15:25:00,133.05,133.2,133.05,133.09,15100.0,133.05,133.2,133.05,133.09,15100.0
2010-12-09 15:30:00,133.15,133.25,133.02,133.06,19300.0,133.15,133.25,133.02,133.06,19300.0
2010-12-09 15:35:00,133.05,133.38,133.05,133.31,28300.0,133.05,133.38,133.05,133.31,28300.0
2010-12-09 15:40:00,133.28,133.55,133.28,133.45,14900.0,133.28,133.55,133.28,133.45,14900.0
2010-12-09 15:45:00,133.47,133.75,133.37,133.4,43300.0,133.47,133.75,133.37,133.4,43300.0
2010-12-09 15:50:00,133.43,133.47,133.1,133.1,30500.0,133.43,133.47,133.1,133.1,30500.0
2010-12-09 15:55:00,133.19,133.34,133.03,133.22,43400.0,133.19,133.34,133.03,133.22,43400.0
2010-12-10 09:30:00,134.34,134.99,133.86,134.74,41600.0,134.34,134.99,133.86,134.74,41600.0
2010-12-10 09:35:00,134.63,135.31,134.52,135.26,39400.0,134.63,135.31,134.52,135.26,39400.0
2010-12-10 09:40:00,135.23,135.58,135.12,135.58,33800.0,135.23,135.58,135.12,135.58,33800.0
2010-12-10 09:45:00,135.58,135.9,134.3,134.49,54200.0,135.58,135.9,134.3,134.49,54200.0
2010-12-10 09:50:00,134.39,135.4,134.37,135.14,32100.0,134.39,135.4,134.37,135.14,32100.0
2010-12-10 09:55:00,135.02,135.67,135.02,135.62,17600.0,135.02,135.67,135.02,135.62,17600.0
2010-12-10 10:00:00,135.62,135.77,135.4,135.4,21300.0,135.62,135.77,135.4,135.4,21300.0
2010-12-10 10:05:00,135.45,135.75,135.34,135.6,25900.0,135.45,135.75,135.34,135.6,25900.0
2010-12-10 10:10:00,135.6,135.74,135.37,135.44,25000.0,135.6,135.74,135.37,135.44,25000.0
2010-12-10 10:15:00,135.36,135.52,135.24,135.4,12800.0,135.36,135.52,135.24,135.4,12800.0
2010-12-10 10:20:00,135.48,136.0,135.32,135.95,35900.0,135.48,136.0,135.32,135.95,35900.0
2010-12-10 10:25:00,135.95,135.99,135.38,135.49,26700.0,135.95,135.99,135.38,135.49,26700.0
2010-12-10 10:30:00,135.53,135.93,135.34,135.88,16500.0,135.53,135.93,135.34,135.88,16500.0
2010-12-10 10:35:00,135.85,136.0,135.68,135.91,26600.0,135.85,136.0,135.68,135.91,26600.0
2010-12-10 10:40:00,135.9,137.25,135.9,136.99,83500.0,135.9,137.25,135.9,136.99,83500.0
2010-12-10 10:45:00,137.03,137.3,136.88,137.15,48200.0,137.03,137.3,136.88,137.15,48200.0
2010-12-10 10:50:00,137.1,137.34,137.0,137.3,21000.0,137.1,137.34,137.0,137.3,21000.0
2010-12-10 10:55:00,137.36,138.0,137.3,137.86,57900.0,137.36,138.0,137.3,137.86,57900.0
2010-12-10 11:00:00,137.79,138.17,137.43,137.84,60600.0,137.79,138.17,137.43,137.84,60600.0
2010-12-10 11:05:00,137.89,137.97,137.75,137.96,29300.0,137.89,137.97,137.75,137.96,29300.0
2010-12-10 11:10:00,137.88,137.95,137.5,137.5,18700.0,137.88,137.95,137.5,137.5,18700.0
2010-12-10 11:15:00,137.47,137.65,137.2,137.43,18900.0,137.47,137.65,137.2,137.43,18900.0
2010-12-10 11:20:00,137.38,137.65,137.34,137.54,14100.0,137.38,137.65,137.34,137.54,14100.0
2010-12-10 11:25:00,137.43,138.7,137.43,138.7,41200.0,137.43,138.7,137.43,138.7,41200.0
2010-12-10 11:30:00,138.69,139.66,138.37,139.2,155800.0,138.69,139.66,138.37,139.2,155800.0
2010-12-10 11:35:00,139.2,139.23,138.66,138.78,44700.0,139.2,139.23,138.66,138.78,44700.0
2010-12-10 11:40:00,138.83,139.0,138.72,138.77,68300.0,138.83,139.0,138.72,138.77,68300.0
2010-12-10 11:45:00,138.81,138.83,138.23,138.39,28000.0,138.81,138.83,138.23,138.39,28000.0
2010-12-10 11:50:00,138.35,138.53,137.8,138.15,60200.0,138.35,138.53,137.8,138.15,60200.0
2010-12-10 11:55:00,138.12,138.49,138.1,138.43,31200.0,138.12,138.49,138.1,138.43,31200.0
2010-12-10 12:00:00,138.43,138.48,137.89,138.15,24600.0,138.43,138.48,137.89,138.15,24600.0
2010-12-10 12:05:00,138.1,138.15,137.92,137.98,9600.0,138.1,138.15,137.92,137.98,9600.0
2010-12-10 12:10:00,137.98,138.19,137.89,137.93,12100.0,137.98,138.19,137.89,137.93,12100.0
2010-12-10 12:15:00,137.9,138.2,137.88,138.16,14200.0,137.9,138.2,137.88,138.16,14200.0
2010-12-10 12:20:00,138.13,138.37,137.9,138.0,25600.0,138.13,138.37,137.9,138.0,25600.0
2010-12-10 12:25:00,138.0,138.23,137.96,137.96,11400.0,138.0,138.23,137.96,137.96,11400.0
2010-12-10 12:30:00,137.96,138.1,137.8,137.93,9400.0,137.96,138.1,137.8,137.93,9400.0
2010-12-10 12:35:00,137.93,138.14,137.9,138.08,7300.0,137.93,138.14,137.9,138.08,7300.0
2010-12-10 12:40:00,138.1,138.44,138.08,138.26,14100.0,138.1,138.44,138.08,138.26,14100.0
2010-12-10 12:45:00,138.26,138.48,138.16,138.22,12900.0,138.26,138.48,138.16,138.22,12900.0
2010-12-10 12:50:00,138.25,138.25,137.87,137.96,12400.0,138.25,138.25,137.87,137.96,12400.0
2010-12-10 12:55:00,138.0,138.09,137.5,137.5,16300.0,138.0,138.09,137.5,137.5,16300.0
2010-12-10 13:00:00,137.57,137.68,137.26,137.64,19500.0,137.57,137.68,137.26,137.64,19500.0
2010-12-10 13:05:00,137.63,137.65,137.41,137.59,8000.0,137.63,137.65,137.41,137.59,8000.0
2010-12-10 13:10:00,137.62,137.84,137.45,137.84,12100.0,137.62,137.84,137.45,137.84,12100.0
2010-12-10 13:15:00,137.89,137.97,137.68,137.71,9100.0,137.89,137.97,137.68,137.71,9100.0
2010-12-10 13:20:00,137.72,138.25,137.72,137.91,16200.0,137.72,138.25,137.72,137.91,16200.0
2010-12-10 13:25:00,137.96,138.04,137.79,138.01,6600.0,137.96,138.04,137.79,138.01,6600.0
2010-12-10 13:30:00,137.98,138.05,137.87,137.96,13200.0,137.98,138.05,137.87,137.96,13200.0
2010-12-10 13:35:00,137.96,137.96,137.8,137.8,14500.0,137.96,137.96,137.8,137.8,14500.0
2010-12-10 13:40:00,137.8,137.8,137.47,137.47,22300.0,137.8,137.8,137.47,137.47,22300.0
2010-12-10 13:45:00,137.47,137.67,137.43,137.67,9200.0,137.47,137.67,137.43,137.67,9200.0
2010-12-10 13:50:00,137.65,137.83,137.62,137.83,6200.0,137.65,137.83,137.62,137.83,6200.0
2010-12-10 13:55:00,137.84,137.84,137.48,137.65,14700.0,137.84,137.84,137.48,137.65,14700.0
2010-12-10 14:00:00,137.65,137.85,137.53,137.71,14300.0,137.65,137.85,137.53,137.71,14300.0
2010-12-10 14:05:00,137.7,137.7,137.51,137.61,9500.0,137.7,137.7,137.51,137.61,9500.0
2010-12-10 14:10:00,137.62,137.71,137.5,137.55,9100.0,137.62,137.71,137.5,137.55,9100.0
2010-12-10 14:15:00,137.53,137.74,137.53,137.7,8100.0,137.53,137.74,137.53,137.7,8100.0
2010-12-10 14:20:00,137.71,137.72,137.39,137.61,16000.0,137.71,137.72,137.39,137.61,16000.0
2010-12-10 14:25:00,137.62,137.72,137.43,137.43,10400.0,137.62,137.72,137.43,137.43,10400.0
2010-12-10 14:30:00,137.42,137.66,137.38,137.6,10600.0,137.42,137.66,137.38,137.6,10600.0
2010-12-10 14:35:00,137.6,137.85,137.58,137.71,39600.0,137.6,137.85,137.58,137.71,39600.0
2010-12-10 14:40:00,137.69,137.83,137.6,137.78,6400.0,137.69,137.83,137.6,137.78,6400.0
2010-12-10 14:45:00,137.76,137.76,137.42,137.51,24500.0,137.76,137.76,137.42,137.51,24500.0
2010-12-10 14:50:00,137.51,137.67,137.44,137.46,7500.0,137.51,137.67,137.44,137.46,7500.0
2010-12-10 14:55:00,137.49,137.76,137.49,137.59,16600.0,137.49,137.76,137.49,137.59,16600.0
2010-12-10 15:00:00,137.6,137.68,137.23,137.62,27700.0,137.6,137.68,137.23,137.62,27700.0
2010-12-10 15:05:00,137.62,137.67,137.36,137.39,29800.0,137.62,137.67,137.36,137.39,29800.0
2010-12-10 15:10:00,137.39,137.61,137.37,137.55,16000.0,137.39,137.61,137.37,137.55,16000.0
2010-12-10 15:15:00,137.56,137.56,136.9,137.15,50200.0,137.56,137.56,136.9,137.15,50200.0
2010-12-10 15:20:00,137.13,137.17,136.6,137.14,44200.0,137.13,137.17,136.6,137.14,44200.0
2010-12-10 15:25:00,137.16,137.88,137.13,137.8,25900.0,137.16,137.88,137.13,137.8,25900.0
2010-12-10 15:30:00,137.75,138.05,137.68,137.91,35200.0,137.75,138.05,137.68,137.91,35200.0
2010-12-10 15:35:00,137.9,138.44,137.89,138.29,36500.0,137.9,138.44,137.89,138.29,36500.0
2010-12-10 15:40:00,138.38,138.46,138.0,138.08,55800.0,138.38,138.46,138.0,138.08,55800.0
2010-12-10 15:45:00,138.04,138.41,137.95,138.02,64100.0,138.04,138.41,137.95,138.02,64100.0
2010-12-10 15:50:00,138.03,138.35,137.88,138.31,66500.0,138.03,138.35,137.88,138.31,66500.0
2010-12-10 15:55:00,138.3,138.49,138.04,138.24,79000.0,138.3,138.49,138.04,138.24,79000.0
2010-12-13 09:30:00,139.07,139.39,138.25,138.37,32600.0,139.07,139.39,138.25,138.37,32600.0
2010-12-13 09:35:00,138.3,138.3,136.96,137.06,20200.0,138.3,138.3,136.96,137.06,20200.0
2010-12-13 09:40:00,137.01,138.2,136.78,138.2,23800.0,137.01,138.2,136.78,138.2,23800.0
2010-12-13 09:45:00,138.18,138.2,137.76,137.87,13600.0,138.18,138.2,137.76,137.87,13600.0
2010-12-13 09:50:00,137.89,137.93,137.31,137.35,7800.0,137.89,137.93,137.31,137.35,7800.0
2010-12-13 09:55:00,137.45,137.65,137.02,137.49,18400.0,137.45,137.65,137.02,137.49,18400.0
2010-12-13 10:00:00,137.55,138.06,137.52,138.03,6100.0,137.55,138.06,137.52,138.03,6100.0
2010-12-13 10:05:00,137.83,137.93,137.59,137.61,9800.0,137.83,137.93,137.59,137.61,9800.0
2010-12-13 10:10:00,137.63,138.0,137.55,137.66,25800.0,137.63,138.0,137.55,137.66,25800.0
2010-12-13 10:15:00,137.74,138.02,137.68,137.9,9600.0,137.74,138.02,137.68,137.9,9600.0
2010-12-13 10:20:00,137.88,138.27,137.66,138.27,13000.0,137.88,138.27,137.66,138.27,13000.0
2010-12-13 10:25:00,138.31,139.5,138.29,138.52,79400.0,138.31,139.5,138.29,138.52,79400.0
2010-12-13 10:30:00,138.48,138.66,138.27,138.43,22800.0,138.48,138.66,138.27,138.43,22800.0
2010-12-13 10:35:00,138.35,138.41,137.95,138.17,18800.0,138.35,138.41,137.95,138.17,18800.0
2010-12-13 10:40:00,138.04,138.2,137.95,137.95,13600.0,138.04,138.2,137.95,137.95,13600.0
2010-12-13 10:45:00,138.03,138.5,138.01,138.42,15400.0,138.03,138.5,138.01,138.42,15400.0
2010-12-13 10:50:00,138.43,138.5,137.85,138.0,11500.0,138.43,138.5,137.85,138.0,11500.0
2010-12-13 10:55:00,138.0,138.17,138.0,138.03,10700.0,138.0,138.17,138.0,138.03,10700.0
2010-12-13 11:00:00,138.0,138.13,137.91,138.0,6500.0,138.0,138.13,137.91,138.0,6500.0
2010-12-13 11:05:00,138.02,138.31,138.0,138.29,16200.0,138.02,138.31,138.0,138.29,16200.0
2010-12-13 11:10:00,138.31,138.7,138.29,138.45,10000.0,138.31,138.7,138.29,138.45,10000.0
2010-12-13 11:15:00,138.4,138.56,138.28,138.5,8900.0,138.4,138.56,138.28,138.5,8900.0
2010-12-13 11:20:00,138.4,138.55,138.33,138.36,11400.0,138.4,138.55,138.33,138.36,11400.0
2010-12-13 11:25:00,138.34,138.37,138.15,138.18,9000.0,138.34,138.37,138.15,138.18,9000.0
2010-12-13 11:30:00,138.21,138.32,138.07,138.08,5800.0,138.21,138.32,138.07,138.08,5800.0
2010-12-13 11:35:00,138.07,138.35,137.98,138.26,10400.0,138.07,138.35,137.98,138.26,10400.0
2010-12-13 11:40:00,138.21,138.27,138.19,138.25,4000.0,138.21,138.27,138.19,138.25,4000.0
2010-12-13 11:45:00,138.21,138.5,138.19,138.41,5500.0,138.21,138.5,138.19,138.41,5500.0
2010-12-13 11:50:00,138.41,138.55,138.35,138.35,5900.0,138.41,138.55,138.35,138.35,5900.0
2010-12-13 11:55:00,138.4,139.0,138.4,138.83,18000.0,138.4,139.0,138.4,138.83,18000.0
2010-12-13 12:00:00,138.77,138.77,138.7,138.71,3200.0,138.77,138.77,138.7,138.71,3200.0
2010-12-13 12:05:00,138.61,138.67,138.4,138.61,8000.0,138.61,138.67,138.4,138.61,8000.0
2010-12-13 12:10:00,138.61,138.68,138.52,138.63,5500.0,138.61,138.68,138.52,138.63,5500.0
2010-12-13 12:15:00,138.63,138.63,138.42,138.47,3300.0,138.63,138.63,138.42,138.47,3300.0
2010-12-13 12:20:00,138.44,138.45,138.29,138.4,4500.0,138.44,138.45,138.29,138.4,4500.0
2010-12-13 12:25:00,138.48,138.49,138.31,138.31,2900.0,138.48,138.49,138.31,138.31,2900.0
2010-12-13 12:30:00,138.33,138.53,138.33,138.45,6300.0,138.33,138.53,138.33,138.45,6300.0
2010-12-13 12:35:00,138.49,138.5,138.2,138.2,8200.0,138.49,138.5,138.2,138.2,8200.0
2010-12-13 12:40:00,138.2,138.34,138.2,138.28,11700.0,138.2,138.34,138.2,138.28,11700.0
2010-12-13 12:45:00,138.29,138.36,138.1,138.36,23800.0,138.29,138.36,138.1,138.36,23800.0
2010-12-13 12:50:00,138.38,138.44,138.21,138.25,5900.0,138.38,138.44,138.21,138.25,5900.0
2010-12-13 12:55:00,138.27,138.7,138.22,138.7,12100.0,138.27,138.7,138.22,138.7,12100.0
2010-12-13 13:00:00,138.7,138.79,138.65,138.75,8600.0,138.7,138.79,138.65,138.75,8600.0
2010-12-13 13:05:00,138.76,138.92,138.63,138.75,8900.0,138.76,138.92,138.63,138.75,8900.0
2010-12-13 13:10:00,138.76,138.78,138.64,138.7,4600.0,138.76,138.78,138.64,138.7,4600.0
2010-12-13 13:15:00,138.65,138.81,138.65,138.68,2200.0,138.65,138.81,138.65,138.68,2200.0
2010-12-13 13:20:00,138.66,138.73,138.6,138.6,2900.0,138.66,138.73,138.6,138.6,2900.0
2010-12-13 13:25:00,138.6,138.68,138.54,138.61,4500.0,138.6,138.68,138.54,138.61,4500.0
2010-12-13 13:30:00,138.69,138.69,138.37,138.37,3600.0,138.69,138.69,138.37,138.37,3600.0
2010-12-13 13:35:00,138.43,138.44,138.3,138.3,2900.0,138.43,138.44,138.3,138.3,2900.0
2010-12-13 13:40:00,138.38,138.42,138.31,138.33,3800.0,138.38,138.42,138.31,138.33,3800.0
2010-12-13 13:45:00,138.42,138.42,138.3,138.31,2400.0,138.42,138.42,138.3,138.31,2400.0
2010-12-13 13:50:00,138.31,138.39,138.28,138.33,6600.0,138.31,138.39,138.28,138.33,6600.0
2010-12-13 13:55:00,138.33,138.55,138.26,138.37,11300.0,138.33,138.55,138.26,138.37,11300.0
2010-12-13 14:00:00,138.33,138.52,138.33,138.39,5000.0,138.33,138.52,138.33,138.39,5000.0
2010-12-13 14:05:00,138.42,138.51,138.32,138.4,3600.0,138.42,138.51,138.32,138.4,3600.0
2010-12-13 14:10:00,138.52,138.52,138.41,138.5,1100.0,138.52,138.52,138.41,138.5,1100.0
2010-12-13 14:15:00,138.47,138.54,138.41,138.44,4400.0,138.47,138.54,138.41,138.44,4400.0
2010-12-13 14:20:00,138.49,138.55,138.45,138.55,5400.0,138.49,138.55,138.45,138.55,5400.0
2010-12-13 14:25:00,138.6,138.65,138.4,138.56,4200.0,138.6,138.65,138.4,138.56,4200.0
2010-12-13 14:30:00,138.51,138.61,138.41,138.48,4400.0,138.51,138.61,138.41,138.48,4400.0
2010-12-13 14:35:00,138.54,138.65,138.45,138.64,6800.0,138.54,138.65,138.45,138.64,6800.0
2010-12-13 14:40:00,138.63,138.95,138.5,138.52,35100.0,138.63,138.95,138.5,138.52,35100.0
2010-12-13 14:45:00,138.5,138.56,138.44,138.52,7900.0,138.5,138.56,138.44,138.52,7900.0
2010-12-13 14:50:00,138.49,138.62,138.45,138.62,3700.0,138.49,138.62,138.45,138.62,3700.0
2010-12-13 14:55:00,138.5,138.52,138.3,138.38,7700.0,138.5,138.52,138.3,138.38,7700.0
2010-12-13 15:00:00,138.34,138.48,138.34,138.48,9500.0,138.34,138.48,138.34,138.48,9500.0
2010-12-13 15:05:00,138.58,138.58,138.25,138.34,6100.0,138.58,138.58,138.25,138.34,6100.0
2010-12-13 15:10:00,138.24,138.34,137.81,138.02,13700.0,138.24,138.34,137.81,138.02,13700.0
2010-12-13 15:15:00,137.94,138.06,137.8,137.98,11100.0,137.94,138.06,137.8,137.98,11100.0
2010-12-13 15:20:00,137.99,137.99,137.7,137.7,9800.0,137.99,137.99,137.7,137.7,9800.0
2010-12-13 15:25:00,137.66,137.92,137.48,137.71,14500.0,137.66,137.92,137.48,137.71,14500.0
2010-12-13 15:30:00,137.74,137.85,137.63,137.67,17500.0,137.74,137.85,137.63,137.67,17500.0
2010-12-13 15:35:00,137.68,137.86,137.55,137.76,24000.0,137.68,137.86,137.55,137.76,24000.0
2010-12-13 15:40:00,137.78,137.83,137.6,137.6,21400.0,137.78,137.83,137.6,137.6,21400.0
2010-12-13 15:45:00,137.6,137.61,137.07,137.4,41000.0,137.6,137.61,137.07,137.4,41000.0
2010-12-13 15:50:00,137.33,137.57,137.12,137.25,44500.0,137.33,137.57,137.12,137.25,44500.0
2010-12-13 15:55:00,137.17,137.42,136.59,137.02,77100.0,137.17,137.42,136.59,137.02,77100.0
2010-12-14 09:30:00,137.05,137.81,136.7,137.48,17500.0,137.05,137.81,136.7,137.48,17500.0
2010-12-14 09:35:00,137.27,137.93,137.27,137.92,11900.0,137.27,137.93,137.27,137.92,11900.0
2010-12-14 09:40:00,137.73,137.82,137.46,137.46,14700.0,137.73,137.82,137.46,137.46,14700.0
2010-12-14 09:45:00,137.55,137.76,137.18,137.25,18200.0,137.55,137.76,137.18,137.25,18200.0
2010-12-14 09:50:00,137.4,138.08,137.36,137.74,15100.0,137.4,138.08,137.36,137.74,15100.0
2010-12-14 09:55:00,137.81,138.67,137.81,138.67,15100.0,137.81,138.67,137.81,138.67,15100.0
2010-12-14 10:00:00,138.7,139.23,138.36,139.2,51600.0,138.7,139.23,138.36,139.2,51600.0
2010-12-14 10:05:00,139.12,139.18,138.02,138.22,24400.0,139.12,139.18,138.02,138.22,24400.0
2010-12-14 10:10:00,138.25,138.49,137.91,138.22,15000.0,138.25,138.49,137.91,138.22,15000.0
2010-12-14 10:15:00,138.44,138.83,138.13,138.8,8800.0,138.44,138.83,138.13,138.8,8800.0
2010-12-14 10:20:00,138.81,139.1,138.72,138.87,18900.0,138.81,139.1,138.72,138.87,18900.0
2010-12-14 10:25:00,138.81,139.28,138.81,139.28,18400.0,138.81,139.28,138.81,139.28,18400.0
2010-12-14 10:30:00,139.34,139.36,138.71,138.9,19800.0,139.34,139.36,138.71,138.9,19800.0
2010-12-14 10:35:00,138.89,138.89,138.42,138.45,9000.0,138.89,138.89,138.42,138.45,9000.0
2010-12-14 10:40:00,138.59,138.88,138.49,138.84,3800.0,138.59,138.88,138.49,138.84,3800.0
2010-12-14 10:45:00,138.85,138.85,138.51,138.58,6800.0,138.85,138.85,138.51,138.58,6800.0
2010-12-14 10:50:00,138.57,138.87,138.51,138.87,8700.0,138.57,138.87,138.51,138.87,8700.0
2010-12-14 10:55:00,138.96,139.6,138.91,139.51,36000.0,138.96,139.6,138.91,139.51,36000.0
2010-12-14 11:00:00,139.43,139.63,138.61,138.88,41300.0,139.43,139.63,138.61,138.88,41300.0
2010-12-14 11:05:00,138.76,139.07,138.7,139.07,10700.0,138.76,139.07,138.7,139.07,10700.0
2010-12-14 11:10:00,139.07,139.11,138.67,138.81,11700.0,139.07,139.11,138.67,138.81,11700.0
2010-12-14 11:15:00,138.84,139.27,138.84,139.27,7400.0,138.84,139.27,138.84,139.27,7400.0
2010-12-14 11:20:00,139.25,139.49,139.01,139.49,15200.0,139.25,139.49,139.01,139.49,15200.0
2010-12-14 11:25:00,139.5,139.96,139.45,139.79,34400.0,139.5,139.96,139.45,139.79,34400.0
2010-12-14 11:30:00,139.85,139.88,139.51,139.88,9300.0,139.85,139.88,139.51,139.88,9300.0
2010-12-14 11:35:00,139.89,139.99,139.82,139.91,8300.0,139.89,139.99,139.82,139.91,8300.0
2010-12-14 11:40:00,139.85,139.98,139.66,139.86,11100.0,139.85,139.98,139.66,139.86,11100.0
2010-12-14 11:45:00,139.86,139.87,139.49,139.62,12700.0,139.86,139.87,139.49,139.62,12700.0
2010-12-14 11:50:00,139.74,139.8,139.61,139.7,12800.0,139.74,139.8,139.61,139.7,12800.0
2010-12-14 11:55:00,139.71,139.86,139.62,139.68,12300.0,139.71,139.86,139.62,139.68,12300.0
2010-12-14 12:00:00,139.63,139.69,139.52,139.6,8100.0,139.63,139.69,139.52,139.6,8100.0
2010-12-14 12:05:00,139.6,139.7,139.5,139.66,7100.0,139.6,139.7,139.5,139.66,7100.0
2010-12-14 12:10:00,139.66,139.68,139.3,139.39,8700.0,139.66,139.68,139.3,139.39,8700.0
2010-12-14 12:15:00,139.38,139.51,139.32,139.51,5200.0,139.38,139.51,139.32,139.51,5200.0
2010-12-14 12:20:00,139.51,139.65,139.39,139.65,5500.0,139.51,139.65,139.39,139.65,5500.0
2010-12-14 12:25:00,139.75,139.77,139.55,139.55,5000.0,139.75,139.77,139.55,139.55,5000.0
2010-12-14 12:30:00,139.68,139.73,139.41,139.62,10500.0,139.68,139.73,139.41,139.62,10500.0
2010-12-14 12:35:00,139.6,139.8,139.54,139.72,4400.0,139.6,139.8,139.54,139.72,4400.0
2010-12-14 12:40:00,139.7,139.8,139.57,139.62,3900.0,139.7,139.8,139.57,139.62,3900.0
2010-12-14 12:45:00,139.65,139.93,139.61,139.74,10000.0,139.65,139.93,139.61,139.74,10000.0
2010-12-14 12:50:00,139.76,139.92,139.76,139.8,5800.0,139.76,139.92,139.76,139.8,5800.0
2010-12-14 12:55:00,139.8,139.89,139.73,139.8,7800.0,139.8,139.89,139.73,139.8,7800.0
2010-12-14 13:00:00,139.77,139.8,139.58,139.6,9600.0,139.77,139.8,139.58,139.6,9600.0
2010-12-14 13:05:00,139.58,139.67,139.45,139.45,16600.0,139.58,139.67,139.45,139.45,16600.0
2010-12-14 13:10:00,139.45,139.49,139.17,139.38,10400.0,139.45,139.49,139.17,139.38,10400.0
2010-12-14 13:15:00,139.36,139.42,139.1,139.25,8600.0,139.36,139.42,139.1,139.25,8600.0
2010-12-14 13:20:00,139.26,139.44,139.26,139.38,6000.0,139.26,139.44,139.26,139.38,6000.0
2010-12-14 13:25:00,139.44,139.44,139.3,139.32,4800.0,139.44,139.44,139.3,139.32,4800.0
2010-12-14 13:30:00,139.3,139.3,139.1,139.11,5700.0,139.3,139.3,139.1,139.11,5700.0
2010-12-14 13:35:00,139.21,139.21,138.9,138.99,7900.0,139.21,139.21,138.9,138.99,7900.0
2010-12-14 13:40:00,138.99,138.99,138.57,138.6,21700.0,138.99,138.99,138.57,138.6,21700.0
2010-12-14 13:45:00,138.59,138.66,138.46,138.5,13000.0,138.59,138.66,138.46,138.5,13000.0
2010-12-14 13:50:00,138.54,138.83,138.5,138.78,4600.0,138.54,138.83,138.5,138.78,4600.0
2010-12-14 13:55:00,138.84,138.84,138.68,138.8,6000.0,138.84,138.84,138.68,138.8,6000.0
2010-12-14 14:00:00,138.8,138.83,138.75,138.78,5700.0,138.8,138.83,138.75,138.78,5700.0
2010-12-14 14:05:00,138.75,138.96,138.74,138.96,4500.0,138.75,138.96,138.74,138.96,4500.0
2010-12-14 14:10:00,138.98,138.98,138.69,138.94,9500.0,138.98,138.98,138.69,138.94,9500.0
2010-12-14 14:15:00,138.95,139.39,138.81,139.39,15000.0,138.95,139.39,138.81,139.39,15000.0
2010-12-14 14:20:00,139.39,139.39,139.13,139.16,7800.0,139.39,139.39,139.13,139.16,7800.0
2010-12-14 14:25:00,139.03,139.17,138.79,138.98,5900.0,139.03,139.17,138.79,138.98,5900.0
2010-12-14 14:30:00,138.94,139.1,138.77,139.1,10900.0,138.94,139.1,138.77,139.1,10900.0
2010-12-14 14:35:00,139.06,139.1,138.82,138.85,7400.0,139.06,139.1,138.82,138.85,7400.0
2010-12-14 14:40:00,138.86,139.02,138.61,138.85,11600.0,138.86,139.02,138.61,138.85,11600.0
2010-12-14 14:45:00,138.69,138.95,138.56,138.86,13200.0,138.69,138.95,138.56,138.86,13200.0
2010-12-14 14:50:00,138.65,138.94,138.6,138.73,8300.0,138.65,138.94,138.6,138.73,8300.0
2010-12-14 14:55:00,138.76,139.06,138.59,138.91,25600.0,138.76,139.06,138.59,138.91,25600.0
2010-12-14 15:00:00,138.97,139.25,138.83,139.25,28800.0,138.97,139.25,138.83,139.25,28800.0
2010-12-14 15:05:00,139.26,139.37,139.13,139.24,17700.0,139.26,139.37,139.13,139.24,17700.0
2010-12-14 15:10:00,139.35,139.35,138.92,139.24,15100.0,139.35,139.35,138.92,139.24,15100.0
2010-12-14 15:15:00,139.16,139.3,138.78,138.83,15000.0,139.16,139.3,138.78,138.83,15000.0
2010-12-14 15:20:00,138.83,138.92,138.5,138.72,17100.0,138.83,138.92,138.5,138.72,17100.0
2010-12-14 15:25:00,138.73,138.79,138.25,138.39,18500.0,138.73,138.79,138.25,138.39,18500.0
2010-12-14 15:30:00,138.39,138.52,138.15,138.18,30700.0,138.39,138.52,138.15,138.18,30700.0
2010-12-14 15:35:00,138.19,138.33,137.05,137.63,65000.0,138.19,138.33,137.05,137.63,65000.0
2010-12-14 15:40:00,137.7,137.85,137.28,137.53,39800.0,137.7,137.85,137.28,137.53,39800.0
2010-12-14 15:45:00,137.52,137.72,137.0,137.08,42400.0,137.52,137.72,137.0,137.08,42400.0
2010-12-14 15:50:00,137.09,137.26,136.91,136.92,71200.0,137.09,137.26,136.91,136.92,71200.0
2010-12-14 15:55:00,136.99,137.31,136.86,137.01,103200.0,136.99,137.31,136.86,137.01,103200.0
2010-12-15 09:30:00,140.0,140.73,138.4,138.97,213600.0,140.0,140.73,138.4,138.97,213600.0
2010-12-15 09:35:00,138.9,139.25,138.01,138.79,116300.0,138.9,139.25,138.01,138.79,116300.0
2010-12-15 09:40:00,138.75,139.21,138.66,138.83,59300.0,138.75,139.21,138.66,138.83,59300.0
2010-12-15 09:45:00,138.78,139.37,138.71,139.3,61700.0,138.78,139.37,138.71,139.3,61700.0
2010-12-15 09:50:00,139.29,140.35,138.56,138.94,142000.0,139.29,140.35,138.56,138.94,142000.0
2010-12-15 09:55:00,138.94,139.19,136.83,137.46,113400.0,138.94,139.19,136.83,137.46,113400.0
2010-12-15 10:00:00,137.48,137.8,136.86,136.86,54600.0,137.48,137.8,136.86,136.86,54600.0
2010-12-15 10:05:00,136.85,137.2,136.12,137.2,121600.0,136.85,137.2,136.12,137.2,121600.0
2010-12-15 10:10:00,137.2,137.87,137.07,137.51,58000.0,137.2,137.87,137.07,137.51,58000.0
2010-12-15 10:15:00,137.46,137.76,137.23,137.65,17900.0,137.46,137.76,137.23,137.65,17900.0
2010-12-15 10:20:00,137.68,138.3,137.06,137.32,43700.0,137.68,138.3,137.06,137.32,43700.0
2010-12-15 10:25:00,137.46,137.7,137.32,137.43,23700.0,137.46,137.7,137.32,137.43,23700.0
2010-12-15 10:30:00,137.5,138.34,137.36,137.88,35000.0,137.5,138.34,137.36,137.88,35000.0
2010-12-15 10:35:00,137.98,138.34,137.83,137.85,29100.0,137.98,138.34,137.83,137.85,29100.0
2010-12-15 10:40:00,137.82,138.38,137.59,138.34,11700.0,137.82,138.38,137.59,138.34,11700.0
2010-12-15 10:45:00,138.34,138.5,138.0,138.22,27100.0,138.34,138.5,138.0,138.22,27100.0
2010-12-15 10:50:00,138.21,138.97,138.21,138.61,34600.0,138.21,138.97,138.21,138.61,34600.0
2010-12-15 10:55:00,138.61,139.12,138.35,139.04,51800.0,138.61,139.12,138.35,139.04,51800.0
2010-12-15 11:00:00,138.87,139.14,138.57,139.04,20500.0,138.87,139.14,138.57,139.04,20500.0
2010-12-15 11:05:00,139.01,139.4,139.0,139.31,19000.0,139.01,139.4,139.0,139.31,19000.0
2010-12-15 11:10:00,139.38,139.65,138.99,139.17,20500.0,139.38,139.65,138.99,139.17,20500.0
2010-12-15 11:15:00,139.05,139.05,137.79,138.07,45800.0,139.05,139.05,137.79,138.07,45800.0
2010-12-15 11:20:00,138.11,138.29,137.85,138.15,15700.0,138.11,138.29,137.85,138.15,15700.0
2010-12-15 11:25:00,138.27,138.3,138.04,138.12,7300.0,138.27,138.3,138.04,138.12,7300.0
2010-12-15 11:30:00,138.12,138.4,138.0,138.4,25000.0,138.12,138.4,138.0,138.4,25000.0
2010-12-15 11:35:00,138.4,138.67,138.2,138.47,19000.0,138.4,138.67,138.2,138.47,19000.0
2010-12-15 11:40:00,138.35,138.59,138.3,138.47,10100.0,138.35,138.59,138.3,138.47,10100.0
2010-12-15 11:45:00,138.47,138.48,138.18,138.48,6400.0,138.47,138.48,138.18,138.48,6400.0
2010-12-15 11:50:00,138.4,138.65,138.26,138.65,11300.0,138.4,138.65,138.26,138.65,11300.0
2010-12-15 11:55:00,138.63,139.0,138.63,139.0,24500.0,138.63,139.0,138.63,139.0,24500.0
2010-12-15 12:00:00,138.98,139.25,138.88,139.04,20100.0,138.98,139.25,138.88,139.04,20100.0
2010-12-15 12:05:00,139.03,139.22,138.74,139.04,9800.0,139.03,139.22,138.74,139.04,9800.0
2010-12-15 12:10:00,139.04,139.14,138.62,138.73,12600.0,139.04,139.14,138.62,138.73,12600.0
2010-12-15 12:15:00,138.74,139.15,138.74,139.09,10600.0,138.74,139.15,138.74,139.09,10600.0
2010-12-15 12:20:00,139.05,139.28,139.0,139.17,8200.0,139.05,139.28,139.0,139.17,8200.0
2010-12-15 12:25:00,139.23,139.33,139.15,139.28,7100.0,139.23,139.33,139.15,139.28,7100.0
2010-12-15 12:30:00,139.35,139.4,138.93,139.17,16000.0,139.35,139.4,138.93,139.17,16000.0
2010-12-15 12:35:00,139.17,139.18,138.83,138.94,14500.0,139.17,139.18,138.83,138.94,14500.0
2010-12-15 12:40:00,139.01,139.04,138.89,138.96,12100.0,139.01,139.04,138.89,138.96,12100.0
2010-12-15 12:45:00,138.98,138.98,138.5,138.59,19200.0,138.98,138.98,138.5,138.59,19200.0
2010-12-15 12:50:00,138.53,138.61,138.13,138.23,24300.0,138.53,138.61,138.13,138.23,24300.0
2010-12-15 12:55:00,138.27,138.8,138.27,138.65,25100.0,138.27,138.8,138.27,138.65,25100.0
2010-12-15 13:00:00,138.69,138.74,138.42,138.52,12500.0,138.69,138.74,138.42,138.52,12500.0
2010-12-15 13:05:00,138.52,138.6,138.3,138.55,10700.0,138.52,138.6,138.3,138.55,10700.0
2010-12-15 13:10:00,138.63,138.72,138.39,138.46,17600.0,138.63,138.72,138.39,138.46,17600.0
2010-12-15 13:15:00,138.49,138.49,138.0,138.01,15400.0,138.49,138.49,138.0,138.01,15400.0
2010-12-15 13:20:00,138.01,138.05,137.75,137.75,18600.0,138.01,138.05,137.75,137.75,18600.0
2010-12-15 13:25:00,137.75,138.01,137.56,137.99,12400.0,137.75,138.01,137.56,137.99,12400.0
2010-12-15 13:30:00,137.99,138.48,137.94,138.33,20100.0,137.99,138.48,137.94,138.33,20100.0
2010-12-15 13:35:00,138.33,138.63,138.2,138.57,11800.0,138.33,138.63,138.2,138.57,11800.0
2010-12-15 13:40:00,138.65,139.08,138.65,139.03,18400.0,138.65,139.08,138.65,139.03,18400.0
2010-12-15 13:45:00,139.04,139.09,138.66,138.72,24800.0,139.04,139.09,138.66,138.72,24800.0
2010-12-15 13:50:00,138.79,138.97,138.76,138.79,24000.0,138.79,138.97,138.76,138.79,24000.0
2010-12-15 13:55:00,138.75,138.96,138.66,138.82,28000.0,138.75,138.96,138.66,138.82,28000.0
2010-12-15 14:00:00,138.82,139.04,138.78,138.83,15300.0,138.82,139.04,138.78,138.83,15300.0
2010-12-15 14:05:00,138.77,138.8,138.26,138.31,16800.0,138.77,138.8,138.26,138.31,16800.0
2010-12-15 14:10:00,138.24,138.38,137.79,138.12,16400.0,138.24,138.38,137.79,138.12,16400.0
2010-12-15 14:15:00,138.15,138.16,137.97,138.02,8800.0,138.15,138.16,137.97,138.02,8800.0
2010-12-15 14:20:00,137.96,138.06,137.78,137.81,9700.0,137.96,138.06,137.78,137.81,9700.0
2010-12-15 14:25:00,137.82,137.82,137.4,137.49,13700.0,137.82,137.82,137.4,137.49,13700.0
2010-12-15 14:30:00,137.57,137.63,137.18,137.34,52900.0,137.57,137.63,137.18,137.34,52900.0
2010-12-15 14:35:00,137.34,137.41,137.0,137.13,26200.0,137.34,137.41,137.0,137.13,26200.0
2010-12-15 14:40:00,137.13,137.18,136.74,136.8,47600.0,137.13,137.18,136.74,136.8,47600.0
2010-12-15 14:45:00,136.87,137.36,136.87,137.25,32700.0,136.87,137.36,136.87,137.25,32700.0
2010-12-15 14:50:00,137.18,137.3,136.97,137.09,15500.0,137.18,137.3,136.97,137.09,15500.0
2010-12-15 14:55:00,137.07,137.07,136.76,136.83,12300.0,137.07,137.07,136.76,136.83,12300.0
2010-12-15 15:00:00,136.81,137.25,136.81,137.03,18200.0,136.81,137.25,136.81,137.03,18200.0
2010-12-15 15:05:00,137.03,137.11,136.7,136.72,20500.0,137.03,137.11,136.7,136.72,20500.0
2010-12-15 15:10:00,136.81,136.81,136.53,136.62,42900.0,136.81,136.81,136.53,136.62,42900.0
2010-12-15 15:15:00,136.62,136.63,136.17,136.24,63800.0,136.62,136.63,136.17,136.24,63800.0
2010-12-15 15:20:00,136.18,136.5,136.1,136.47,39000.0,136.18,136.5,136.1,136.47,39000.0
2010-12-15 15:25:00,136.46,136.6,136.07,136.07,23000.0,136.46,136.6,136.07,136.07,23000.0
2010-12-15 15:30:00,136.07,136.12,135.74,136.09,48800.0,136.07,136.12,135.74,136.09,48800.0
2010-12-15 15:35:00,136.06,136.6,136.06,136.57,53500.0,136.06,136.6,136.06,136.57,53500.0
2010-12-15 15:40:00,136.56,136.67,136.32,136.32,40700.0,136.56,136.67,136.32,136.32,40700.0
2010-12-15 15:45:00,136.26,136.26,135.54,135.68,57400.0,136.26,136.26,135.54,135.68,57400.0
2010-12-15 15:50:00,135.69,135.73,134.73,135.01,107300.0,135.69,135.73,134.73,135.01,107300.0
2010-12-15 15:55:00,134.99,135.35,134.89,135.22,92400.0,134.99,135.35,134.89,135.22,92400.0
2010-12-16 09:30:00,135.28,135.72,134.19,134.29,26300.0,135.28,135.72,134.19,134.29,26300.0
2010-12-16 09:35:00,134.14,134.5,134.1,134.25,36300.0,134.14,134.5,134.1,134.25,36300.0
2010-12-16 09:40:00,134.34,134.45,133.15,133.24,47500.0,134.34,134.45,133.15,133.24,47500.0
2010-12-16 09:45:00,133.36,134.12,132.98,133.47,61400.0,133.36,134.12,132.98,133.47,61400.0
2010-12-16 09:50:00,133.41,133.45,132.9,133.2,32800.0,133.41,133.45,132.9,133.2,32800.0
2010-12-16 09:55:00,133.14,133.16,132.29,132.43,27000.0,133.14,133.16,132.29,132.43,27000.0
2010-12-16 10:00:00,132.47,133.23,132.12,133.23,53000.0,132.47,133.23,132.12,133.23,53000.0
2010-12-16 10:05:00,133.11,133.23,132.54,132.54,17800.0,133.11,133.23,132.54,132.54,17800.0
2010-12-16 10:10:00,132.53,132.53,132.05,132.46,30600.0,132.53,132.53,132.05,132.46,30600.0
2010-12-16 10:15:00,132.42,133.3,132.42,133.3,27600.0,132.42,133.3,132.42,133.3,27600.0
2010-12-16 10:20:00,133.3,133.49,132.71,132.78,30100.0,133.3,133.49,132.71,132.78,30100.0
2010-12-16 10:25:00,132.73,132.86,132.23,132.28,18200.0,132.73,132.86,132.23,132.28,18200.0
2010-12-16 10:30:00,132.29,132.4,132.02,132.4,25500.0,132.29,132.4,132.02,132.4,25500.0
2010-12-16 10:35:00,132.41,132.89,132.41,132.85,12900.0,132.41,132.89,132.41,132.85,12900.0
2010-12-16 10:40:00,132.82,133.24,132.71,132.8,13900.0,132.82,133.24,132.71,132.8,13900.0
2010-12-16 10:45:00,132.8,132.91,132.71,132.77,7800.0,132.8,132.91,132.71,132.77,7800.0
2010-12-16 10:50:00,132.79,132.8,132.59,132.6,19400.0,132.79,132.8,132.59,132.6,19400.0
2010-12-16 10:55:00,132.65,132.69,132.1,132.1,25300.0,132.65,132.69,132.1,132.1,25300.0
2010-12-16 11:00:00,132.15,132.3,132.08,132.1,26800.0,132.15,132.3,132.08,132.1,26800.0
2010-12-16 11:05:00,132.09,132.17,131.65,131.7,27700.0,132.09,132.17,131.65,131.7,27700.0
2010-12-16 11:10:00,131.74,132.13,131.68,132.02,49200.0,131.74,132.13,131.68,132.02,49200.0
2010-12-16 11:15:00,132.12,132.94,132.09,132.93,41100.0,132.12,132.94,132.09,132.93,41100.0
2010-12-16 11:20:00,132.89,133.21,132.48,132.49,37700.0,132.89,133.21,132.48,132.49,37700.0
2010-12-16 11:25:00,132.6,133.05,132.6,132.87,17600.0,132.6,133.05,132.6,132.87,17600.0
2010-12-16 11:30:00,132.87,133.02,132.73,133.01,12500.0,132.87,133.02,132.73,133.01,12500.0
2010-12-16 11:35:00,132.96,133.3,132.9,133.3,27600.0,132.96,133.3,132.9,133.3,27600.0
2010-12-16 11:40:00,133.28,133.74,133.28,133.42,19000.0,133.28,133.74,133.28,133.42,19000.0
2010-12-16 11:45:00,133.46,133.63,133.22,133.26,7000.0,133.46,133.63,133.22,133.26,7000.0
2010-12-16 11:50:00,133.37,133.66,133.33,133.53,14900.0,133.37,133.66,133.33,133.53,14900.0
2010-12-16 11:55:00,133.5,133.52,133.34,133.34,15300.0,133.5,133.52,133.34,133.34,15300.0
2010-12-16 12:00:00,133.29,133.56,133.29,133.5,19500.0,133.29,133.56,133.29,133.5,19500.0
2010-12-16 12:05:00,133.5,133.75,133.42,133.42,16700.0,133.5,133.75,133.42,133.42,16700.0
2010-12-16 12:10:00,133.48,133.48,133.15,133.35,11700.0,133.48,133.48,133.15,133.35,11700.0
2010-12-16 12:15:00,133.39,133.65,133.35,133.58,12000.0,133.39,133.65,133.35,133.58,12000.0
2010-12-16 12:20:00,133.61,134.75,133.59,134.75,49900.0,133.61,134.75,133.59,134.75,49900.0
2010-12-16 12:25:00,134.76,135.11,134.73,134.97,39600.0,134.76,135.11,134.73,134.97,39600.0
2010-12-16 12:30:00,134.93,135.05,134.68,134.98,26300.0,134.93,135.05,134.68,134.98,26300.0
2010-12-16 12:35:00,135.0,135.33,134.98,135.18,17600.0,135.0,135.33,134.98,135.18,17600.0
2010-12-16 12:40:00,135.18,135.46,134.85,135.32,26000.0,135.18,135.46,134.85,135.32,26000.0
2010-12-16 12:45:00,135.24,135.33,135.02,135.07,8800.0,135.24,135.33,135.02,135.07,8800.0
2010-12-16 12:50:00,135.06,135.55,135.06,135.51,30000.0,135.06,135.55,135.06,135.51,30000.0
2010-12-16 12:55:00,135.55,135.7,135.36,135.47,26400.0,135.55,135.7,135.36,135.47,26400.0
2010-12-16 13:00:00,135.47,135.63,135.01,135.11,32200.0,135.47,135.63,135.01,135.11,32200.0
2010-12-16 13:05:00,135.11,135.42,135.11,135.42,21900.0,135.11,135.42,135.11,135.42,21900.0
2010-12-16 13:10:00,135.42,135.55,135.35,135.49,6000.0,135.42,135.55,135.35,135.49,6000.0
2010-12-16 13:15:00,135.49,135.53,135.25,135.36,15300.0,135.49,135.53,135.25,135.36,15300.0
2010-12-16 13:20:00,135.38,135.65,135.38,135.62,8100.0,135.38,135.65,135.38,135.62,8100.0
2010-12-16 13:25:00,135.58,135.99,135.58,135.81,25200.0,135.58,135.99,135.58,135.81,25200.0
2010-12-16 13:30:00,135.77,135.84,135.28,135.5,12900.0,135.77,135.84,135.28,135.5,12900.0
2010-12-16 13:35:00,135.53,135.62,135.24,135.62,20800.0,135.53,135.62,135.24,135.62,20800.0
2010-12-16 13:40:00,135.62,135.82,135.6,135.64,7900.0,135.62,135.82,135.6,135.64,7900.0
2010-12-16 13:45:00,135.68,135.94,135.54,135.94,6400.0,135.68,135.94,135.54,135.94,6400.0
2010-12-16 13:50:00,135.86,135.96,135.73,135.89,5200.0,135.86,135.96,135.73,135.89,5200.0
2010-12-16 13:55:00,135.89,136.18,135.87,136.16,20700.0,135.89,136.18,135.87,136.16,20700.0
2010-12-16 14:00:00,136.09,136.23,136.08,136.17,6700.0,136.09,136.23,136.08,136.17,6700.0
2010-12-16 14:05:00,136.17,136.21,135.9,135.99,8600.0,136.17,136.21,135.9,135.99,8600.0
2010-12-16 14:10:00,136.05,136.09,135.84,135.99,10500.0,136.05,136.09,135.84,135.99,10500.0
2010-12-16 14:15:00,136.0,136.0,135.78,135.96,7000.0,136.0,136.0,135.78,135.96,7000.0
2010-12-16 14:20:00,135.97,136.1,135.84,136.02,12800.0,135.97,136.1,135.84,136.02,12800.0
2010-12-16 14:25:00,135.95,136.04,135.85,135.99,6500.0,135.95,136.04,135.85,135.99,6500.0
2010-12-16 14:30:00,135.93,136.03,135.74,135.83,15500.0,135.93,136.03,135.74,135.83,15500.0
2010-12-16 14:35:00,135.85,135.98,135.79,135.79,12100.0,135.85,135.98,135.79,135.79,12100.0
2010-12-16 14:40:00,135.79,135.99,135.79,135.92,7200.0,135.79,135.99,135.79,135.92,7200.0
2010-12-16 14:45:00,135.85,136.1,135.85,136.0,7000.0,135.85,136.1,135.85,136.0,7000.0
2010-12-16 14:50:00,136.01,136.07,135.88,135.96,7300.0,136.01,136.07,135.88,135.96,7300.0
2010-12-16 14:55:00,135.93,135.99,135.74,135.99,5600.0,135.93,135.99,135.74,135.99,5600.0
2010-12-16 15:00:00,135.99,136.07,135.74,135.8,11500.0,135.99,136.07,135.74,135.8,11500.0
2010-12-16 15:05:00,135.85,136.07,135.82,136.07,8700.0,135.85,136.07,135.82,136.07,8700.0
2010-12-16 15:10:00,136.04,136.08,135.78,135.8,22100.0,136.04,136.08,135.78,135.8,22100.0
2010-12-16 15:15:00,135.87,135.98,135.54,135.6,11700.0,135.87,135.98,135.54,135.6,11700.0
2010-12-16 15:20:00,135.64,135.74,135.4,135.51,27200.0,135.64,135.74,135.4,135.51,27200.0
2010-12-16 15:25:00,135.53,135.65,135.26,135.6,13600.0,135.53,135.65,135.26,135.6,13600.0
2010-12-16 15:30:00,135.67,135.73,135.39,135.56,12000.0,135.67,135.73,135.39,135.56,12000.0
2010-12-16 15:35:00,135.56,135.61,135.37,135.52,16600.0,135.56,135.61,135.37,135.52,16600.0
2010-12-16 15:40:00,135.6,135.61,135.4,135.43,14900.0,135.6,135.61,135.4,135.43,14900.0
2010-12-16 15:45:00,135.46,135.75,135.4,135.71,23000.0,135.46,135.75,135.4,135.71,23000.0
2010-12-16 15:50:00,135.79,136.05,135.77,135.87,40700.0,135.79,136.05,135.77,135.87,40700.0
2010-12-16 15:55:00,135.9,135.98,135.55,135.57,60700.0,135.9,135.98,135.55,135.57,60700.0
2010-12-17 09:30:00,134.93,135.6,133.48,133.48,261000.0,134.93,135.6,133.48,133.48,261000.0
2010-12-17 09:35:00,133.7,134.63,133.31,133.78,50300.0,133.7,134.63,133.31,133.78,50300.0
2010-12-17 09:40:00,133.72,133.81,133.13,133.24,36200.0,133.72,133.81,133.13,133.24,36200.0
2010-12-17 09:45:00,133.28,133.39,132.8,132.8,23900.0,133.28,133.39,132.8,132.8,23900.0
2010-12-17 09:50:00,132.86,132.92,132.61,132.92,36200.0,132.86,132.92,132.61,132.92,36200.0
2010-12-17 09:55:00,132.89,132.94,132.65,132.76,31100.0,132.89,132.94,132.65,132.76,31100.0
2010-12-17 10:00:00,132.76,132.88,132.5,132.5,40300.0,132.76,132.88,132.5,132.5,40300.0
2010-12-17 10:05:00,132.5,132.66,132.22,132.35,45400.0,132.5,132.66,132.22,132.35,45400.0
2010-12-17 10:10:00,132.3,132.3,131.39,131.89,70700.0,132.3,132.3,131.39,131.89,70700.0
2010-12-17 10:15:00,131.86,132.08,131.55,131.96,34000.0,131.86,132.08,131.55,131.96,34000.0
2010-12-17 10:20:00,131.99,132.4,131.95,132.28,33200.0,131.99,132.4,131.95,132.28,33200.0
2010-12-17 10:25:00,132.3,132.49,132.1,132.2,24100.0,132.3,132.49,132.1,132.2,24100.0
2010-12-17 10:30:00,132.26,132.58,132.22,132.49,12100.0,132.26,132.58,132.22,132.49,12100.0
2010-12-17 10:35:00,132.52,132.6,132.3,132.5,13500.0,132.52,132.6,132.3,132.5,13500.0
2010-12-17 10:40:00,132.63,132.75,132.43,132.43,12900.0,132.63,132.75,132.43,132.43,12900.0
2010-12-17 10:45:00,132.57,132.67,132.09,132.62,19200.0,132.57,132.67,132.09,132.62,19200.0
2010-12-17 10:50:00,132.68,132.75,132.29,132.36,14500.0,132.68,132.75,132.29,132.36,14500.0
2010-12-17 10:55:00,132.3,132.46,132.25,132.38,6800.0,132.3,132.46,132.25,132.38,6800.0
2010-12-17 11:00:00,132.38,132.66,132.34,132.54,17800.0,132.38,132.66,132.34,132.54,17800.0
2010-12-17 11:05:00,132.62,132.68,132.33,132.38,13400.0,132.62,132.68,132.33,132.38,13400.0
2010-12-17 11:10:00,132.4,132.4,132.14,132.32,22400.0,132.4,132.4,132.14,132.32,22400.0
2010-12-17 11:15:00,132.4,132.55,132.31,132.55,8300.0,132.4,132.55,132.31,132.55,8300.0
2010-12-17 11:20:00,132.56,132.7,132.55,132.65,14100.0,132.56,132.7,132.55,132.65,14100.0
2010-12-17 11:25:00,132.6,132.69,132.56,132.65,11400.0,132.6,132.69,132.56,132.65,11400.0
2010-12-17 11:30:00,132.55,132.66,132.38,132.39,9300.0,132.55,132.66,132.38,132.39,9300.0
2010-12-17 11:35:00,132.34,132.63,132.3,132.6,15800.0,132.34,132.63,132.3,132.6,15800.0
2010-12-17 11:40:00,132.58,133.2,132.58,133.13,24200.0,132.58,133.2,132.58,133.13,24200.0
2010-12-17 11:45:00,133.18,133.24,133.13,133.15,11600.0,133.18,133.24,133.13,133.15,11600.0
2010-12-17 11:50:00,133.16,133.24,133.03,133.13,9500.0,133.16,133.24,133.03,133.13,9500.0
2010-12-17 11:55:00,133.17,133.32,133.05,133.28,7800.0,133.17,133.32,133.05,133.28,7800.0
2010-12-17 12:00:00,133.36,133.48,133.17,133.2,17300.0,133.36,133.48,133.17,133.2,17300.0
2010-12-17 12:05:00,133.3,133.34,133.12,133.17,7900.0,133.3,133.34,133.12,133.17,7900.0
2010-12-17 12:10:00,133.19,133.4,133.03,133.39,22100.0,133.19,133.4,133.03,133.39,22100.0
2010-12-17 12:15:00,133.36,133.57,133.29,133.51,17700.0,133.36,133.57,133.29,133.51,17700.0
2010-12-17 12:20:00,133.51,133.6,133.45,133.5,8400.0,133.51,133.6,133.45,133.5,8400.0
2010-12-17 12:25:00,133.43,133.63,133.43,133.63,5200.0,133.43,133.63,133.43,133.63,5200.0
2010-12-17 12:30:00,133.69,133.9,133.59,133.81,11200.0,133.69,133.9,133.59,133.81,11200.0
2010-12-17 12:35:00,133.87,134.08,133.84,134.08,15800.0,133.87,134.08,133.84,134.08,15800.0
2010-12-17 12:40:00,134.07,134.07,133.83,133.92,4400.0,134.07,134.07,133.83,133.92,4400.0
2010-12-17 12:45:00,133.83,133.88,133.76,133.82,5200.0,133.83,133.88,133.76,133.82,5200.0
2010-12-17 12:50:00,133.85,133.85,133.45,133.61,15500.0,133.85,133.85,133.45,133.61,15500.0
2010-12-17 12:55:00,133.61,133.65,133.42,133.65,9200.0,133.61,133.65,133.42,133.65,9200.0
2010-12-17 13:00:00,133.67,133.76,133.57,133.61,4800.0,133.67,133.76,133.57,133.61,4800.0
2010-12-17 13:05:00,133.61,133.71,133.51,133.56,7500.0,133.61,133.71,133.51,133.56,7500.0
2010-12-17 13:10:00,133.63,133.68,133.53,133.67,4500.0,133.63,133.68,133.53,133.67,4500.0
2010-12-17 13:15:00,133.75,133.99,133.72,133.99,7400.0,133.75,133.99,133.72,133.99,7400.0
2010-12-17 13:20:00,133.99,134.01,133.86,133.86,4800.0,133.99,134.01,133.86,133.86,4800.0
2010-12-17 13:25:00,133.83,133.85,133.56,133.63,9900.0,133.83,133.85,133.56,133.63,9900.0
2010-12-17 13:30:00,133.62,133.7,133.58,133.7,5200.0,133.62,133.7,133.58,133.7,5200.0
2010-12-17 13:35:00,133.7,133.76,133.66,133.76,4100.0,133.7,133.76,133.66,133.76,4100.0
2010-12-17 13:40:00,133.74,133.99,133.7,133.92,7700.0,133.74,133.99,133.7,133.92,7700.0
2010-12-17 13:45:00,133.93,134.2,133.92,134.05,10300.0,133.93,134.2,133.92,134.05,10300.0
2010-12-17 13:50:00,134.07,134.26,134.06,134.15,4900.0,134.07,134.26,134.06,134.15,4900.0
2010-12-17 13:55:00,134.07,134.14,133.87,133.96,13800.0,134.07,134.14,133.87,133.96,13800.0
2010-12-17 14:00:00,133.88,134.0,133.79,133.79,7300.0,133.88,134.0,133.79,133.79,7300.0
2010-12-17 14:05:00,133.76,133.78,133.52,133.64,4900.0,133.76,133.78,133.52,133.64,4900.0
2010-12-17 14:10:00,133.65,134.26,133.38,133.89,33700.0,133.65,134.26,133.38,133.89,33700.0
2010-12-17 14:15:00,133.98,134.0,133.86,133.93,5900.0,133.98,134.0,133.86,133.93,5900.0
2010-12-17 14:20:00,133.93,134.03,133.92,134.03,7200.0,133.93,134.03,133.92,134.03,7200.0
2010-12-17 14:25:00,133.99,134.08,133.87,134.0,16600.0,133.99,134.08,133.87,134.0,16600.0
2010-12-17 14:30:00,133.96,134.06,133.84,134.01,18800.0,133.96,134.06,133.84,134.01,18800.0
2010-12-17 14:35:00,134.06,134.08,133.83,134.03,17000.0,134.06,134.08,133.83,134.03,17000.0
2010-12-17 14:40:00,134.04,134.19,133.83,133.87,8100.0,134.04,134.19,133.83,133.87,8100.0
2010-12-17 14:45:00,133.98,133.98,133.48,133.5,11500.0,133.98,133.98,133.48,133.5,11500.0
2010-12-17 14:50:00,133.54,133.59,133.32,133.39,11300.0,133.54,133.59,133.32,133.39,11300.0
2010-12-17 14:55:00,133.39,133.4,133.07,133.09,14500.0,133.39,133.4,133.07,133.09,14500.0
2010-12-17 15:00:00,133.07,133.22,133.0,133.01,22300.0,133.07,133.22,133.0,133.01,22300.0
2010-12-17 15:05:00,133.02,133.02,132.63,132.77,22400.0,133.02,133.02,132.63,132.77,22400.0
2010-12-17 15:10:00,132.76,132.84,132.56,132.64,17700.0,132.76,132.84,132.56,132.64,17700.0
2010-12-17 15:15:00,132.63,132.72,132.57,132.59,17300.0,132.63,132.72,132.57,132.59,17300.0
2010-12-17 15:20:00,132.62,132.88,132.56,132.8,20000.0,132.62,132.88,132.56,132.8,20000.0
2010-12-17 15:25:00,132.79,132.96,132.5,132.63,45900.0,132.79,132.96,132.5,132.63,45900.0
2010-12-17 15:30:00,132.66,132.8,132.53,132.53,31700.0,132.66,132.8,132.53,132.53,31700.0
2010-12-17 15:35:00,132.55,132.57,132.1,132.26,28400.0,132.55,132.57,132.1,132.26,28400.0
2010-12-17 15:40:00,132.23,132.29,132.07,132.26,45900.0,132.23,132.29,132.07,132.26,45900.0
2010-12-17 15:45:00,132.21,132.27,132.01,132.07,56500.0,132.21,132.27,132.01,132.07,56500.0
2010-12-17 15:50:00,132.06,132.18,131.84,132.0,112100.0,132.06,132.18,131.84,132.0,112100.0
2010-12-17 15:55:00,132.0,133.66,131.95,133.25,143400.0,132.0,133.66,131.95,133.25,143400.0
2010-12-20 09:30:00,133.95,134.0,132.77,132.92,71700.0,133.95,134.0,132.77,132.92,71700.0
2010-12-20 09:35:00,132.77,133.0,132.45,132.75,24800.0,132.77,133.0,132.45,132.75,24800.0
2010-12-20 09:40:00,133.01,133.09,132.58,132.94,15200.0,133.01,133.09,132.58,132.94,15200.0
2010-12-20 09:45:00,132.98,132.98,132.48,132.57,10200.0,132.98,132.98,132.48,132.57,10200.0
2010-12-20 09:50:00,132.59,132.79,132.23,132.36,21600.0,132.59,132.79,132.23,132.36,21600.0
2010-12-20 09:55:00,132.43,132.78,132.26,132.7,14600.0,132.43,132.78,132.26,132.7,14600.0
2010-12-20 10:00:00,132.72,132.78,132.04,132.1,40100.0,132.72,132.78,132.04,132.1,40100.0
2010-12-20 10:05:00,132.12,132.2,131.85,132.04,27300.0,132.12,132.2,131.85,132.04,27300.0
2010-12-20 10:10:00,132.0,132.23,131.8,131.93,23100.0,132.0,132.23,131.8,131.93,23100.0
2010-12-20 10:15:00,131.9,131.9,131.6,131.77,20200.0,131.9,131.9,131.6,131.77,20200.0
2010-12-20 10:20:00,131.78,131.85,131.58,131.65,11900.0,131.78,131.85,131.58,131.65,11900.0
2010-12-20 10:25:00,131.68,131.81,131.63,131.71,11000.0,131.68,131.81,131.63,131.71,11000.0
2010-12-20 10:30:00,131.65,131.78,131.59,131.72,30500.0,131.65,131.78,131.59,131.72,30500.0
2010-12-20 10:35:00,131.68,131.85,131.62,131.83,17800.0,131.68,131.85,131.62,131.83,17800.0
2010-12-20 10:40:00,131.84,131.98,131.7,131.97,6000.0,131.84,131.98,131.7,131.97,6000.0
2010-12-20 10:45:00,131.98,132.12,131.9,131.96,6800.0,131.98,132.12,131.9,131.96,6800.0
2010-12-20 10:50:00,132.0,132.16,131.97,132.0,10000.0,132.0,132.16,131.97,132.0,10000.0
2010-12-20 10:55:00,132.0,132.11,131.89,131.9,14800.0,132.0,132.11,131.89,131.9,14800.0
2010-12-20 11:00:00,131.9,132.1,131.71,131.71,20500.0,131.9,132.1,131.71,131.71,20500.0
2010-12-20 11:05:00,131.87,131.87,131.65,131.79,7100.0,131.87,131.87,131.65,131.79,7100.0
2010-12-20 11:10:00,131.74,131.94,131.7,131.76,6100.0,131.74,131.94,131.7,131.76,6100.0
2010-12-20 11:15:00,131.86,132.05,131.83,131.83,8600.0,131.86,132.05,131.83,131.83,8600.0
2010-12-20 11:20:00,131.82,131.99,131.64,131.69,41100.0,131.82,131.99,131.64,131.69,41100.0
2010-12-20 11:25:00,131.7,131.87,131.6,131.75,7600.0,131.7,131.87,131.6,131.75,7600.0
2010-12-20 11:30:00,131.68,132.0,131.64,131.76,24400.0,131.68,132.0,131.64,131.76,24400.0
2010-12-20 11:35:00,131.74,131.81,131.65,131.65,5800.0,131.74,131.81,131.65,131.65,5800.0
2010-12-20 11:40:00,131.65,131.81,131.6,131.7,10400.0,131.65,131.81,131.6,131.7,10400.0
2010-12-20 11:45:00,131.61,131.76,131.5,131.75,8600.0,131.61,131.76,131.5,131.75,8600.0
2010-12-20 11:50:00,131.71,132.04,131.68,131.8,12700.0,131.71,132.04,131.68,131.8,12700.0
2010-12-20 11:55:00,131.85,132.01,131.73,131.74,11600.0,131.85,132.01,131.73,131.74,11600.0
2010-12-20 12:00:00,131.79,131.98,131.58,131.93,6400.0,131.79,131.98,131.58,131.93,6400.0
2010-12-20 12:05:00,131.88,132.05,131.8,131.83,14600.0,131.88,132.05,131.8,131.83,14600.0
2010-12-20 12:10:00,131.83,132.05,131.83,132.0,18200.0,131.83,132.05,131.83,132.0,18200.0
2010-12-20 12:15:00,132.0,132.01,131.76,131.79,9800.0,132.0,132.01,131.76,131.79,9800.0
2010-12-20 12:20:00,131.77,131.89,131.67,131.84,7900.0,131.77,131.89,131.67,131.84,7900.0
2010-12-20 12:25:00,131.89,131.89,131.69,131.73,13300.0,131.89,131.89,131.69,131.73,13300.0
2010-12-20 12:30:00,131.77,131.83,131.57,131.6,6200.0,131.77,131.83,131.57,131.6,6200.0
2010-12-20 12:35:00,131.59,131.75,131.54,131.72,11400.0,131.59,131.75,131.54,131.72,11400.0
2010-12-20 12:40:00,131.69,131.75,131.5,131.65,18700.0,131.69,131.75,131.5,131.65,18700.0
2010-12-20 12:45:00,131.67,131.8,131.5,131.5,7300.0,131.67,131.8,131.5,131.5,7300.0
2010-12-20 12:50:00,131.51,131.58,131.28,131.41,22800.0,131.51,131.58,131.28,131.41,22800.0
2010-12-20 12:55:00,131.45,131.61,131.31,131.53,19600.0,131.45,131.61,131.31,131.53,19600.0
2010-12-20 13:00:00,131.59,131.66,131.53,131.54,7100.0,131.59,131.66,131.53,131.54,7100.0
2010-12-20 13:05:00,131.53,131.8,131.52,131.75,6900.0,131.53,131.8,131.52,131.75,6900.0
2010-12-20 13:10:00,131.85,132.14,131.82,131.99,23700.0,131.85,132.14,131.82,131.99,23700.0
2010-12-20 13:15:00,132.05,132.21,131.95,132.06,9700.0,132.05,132.21,131.95,132.06,9700.0
2010-12-20 13:20:00,132.11,132.11,131.91,131.96,7000.0,132.11,132.11,131.91,131.96,7000.0
2010-12-20 13:25:00,131.91,132.05,131.89,131.93,5900.0,131.91,132.05,131.89,131.93,5900.0
2010-12-20 13:30:00,131.92,132.1,131.92,131.95,7300.0,131.92,132.1,131.92,131.95,7300.0
2010-12-20 13:35:00,131.94,132.2,131.94,131.96,12100.0,131.94,132.2,131.94,131.96,12100.0
2010-12-20 13:40:00,132.05,132.2,131.99,132.13,7800.0,132.05,132.2,131.99,132.13,7800.0
2010-12-20 13:45:00,132.2,132.2,132.05,132.05,5800.0,132.2,132.2,132.05,132.05,5800.0
2010-12-20 13:50:00,132.02,132.16,131.94,132.01,9200.0,132.02,132.16,131.94,132.01,9200.0
2010-12-20 13:55:00,132.06,132.14,132.01,132.09,5200.0,132.06,132.14,132.01,132.09,5200.0
2010-12-20 14:00:00,132.07,132.3,132.05,132.29,8300.0,132.07,132.3,132.05,132.29,8300.0
2010-12-20 14:05:00,132.23,132.32,132.01,132.31,13800.0,132.23,132.32,132.01,132.31,13800.0
2010-12-20 14:10:00,132.3,132.39,132.02,132.03,12400.0,132.3,132.39,132.02,132.03,12400.0
2010-12-20 14:15:00,132.07,132.21,132.0,132.13,5300.0,132.07,132.21,132.0,132.13,5300.0
2010-12-20 14:20:00,132.19,132.19,132.0,132.13,10200.0,132.19,132.19,132.0,132.13,10200.0
2010-12-20 14:25:00,132.09,132.45,132.05,132.45,23200.0,132.09,132.45,132.05,132.45,23200.0
2010-12-20 14:30:00,132.43,132.75,132.35,132.67,21400.0,132.43,132.75,132.35,132.67,21400.0
2010-12-20 14:35:00,132.72,132.75,132.38,132.44,16800.0,132.72,132.75,132.38,132.44,16800.0
2010-12-20 14:40:00,132.41,132.76,132.35,132.68,11300.0,132.41,132.76,132.35,132.68,11300.0
2010-12-20 14:45:00,132.61,132.8,132.58,132.59,12300.0,132.61,132.8,132.58,132.59,12300.0
2010-12-20 14:50:00,132.59,132.86,132.55,132.55,13400.0,132.59,132.86,132.55,132.55,13400.0
2010-12-20 14:55:00,132.64,132.64,132.49,132.49,10100.0,132.64,132.64,132.49,132.49,10100.0
2010-12-20 15:00:00,132.49,132.56,132.35,132.56,13600.0,132.49,132.56,132.35,132.56,13600.0
2010-12-20 15:05:00,132.53,132.61,132.11,132.34,26700.0,132.53,132.61,132.11,132.34,26700.0
2010-12-20 15:10:00,132.31,132.34,132.14,132.23,14200.0,132.31,132.34,132.14,132.23,14200.0
2010-12-20 15:15:00,132.21,132.33,132.01,132.02,19800.0,132.21,132.33,132.01,132.02,19800.0
2010-12-20 15:20:00,132.02,132.07,132.0,132.0,16100.0,132.02,132.07,132.0,132.0,16100.0
2010-12-20 15:25:00,132.01,132.13,131.74,131.79,16200.0,132.01,132.13,131.74,131.79,16200.0
2010-12-20 15:30:00,131.77,132.09,131.76,132.0,34400.0,131.77,132.09,131.76,132.0,34400.0
2010-12-20 15:35:00,132.04,132.21,131.92,131.92,28800.0,132.04,132.21,131.92,131.92,28800.0
2010-12-20 15:40:00,131.93,132.26,131.93,131.98,23400.0,131.93,132.26,131.93,131.98,23400.0
2010-12-20 15:45:00,131.97,132.13,131.83,132.02,31700.0,131.97,132.13,131.83,132.02,31700.0
2010-12-20 15:50:00,132.0,132.17,131.92,132.04,26800.0,132.0,132.17,131.92,132.04,26800.0
2010-12-20 15:55:00,132.04,132.36,131.77,132.32,67400.0,132.04,132.36,131.77,132.32,67400.0
2010-12-21 09:30:00,132.54,132.81,131.68,131.74,21400.0,132.54,132.81,131.68,131.74,21400.0
2010-12-21 09:35:00,131.61,133.44,131.61,133.22,38400.0,131.61,133.44,131.61,133.22,38400.0
2010-12-21 09:40:00,133.16,133.63,132.8,133.62,19900.0,133.16,133.63,132.8,133.62,19900.0
2010-12-21 09:45:00,133.64,133.95,133.44,133.85,15600.0,133.64,133.95,133.44,133.85,15600.0
2010-12-21 09:50:00,133.9,133.91,133.25,133.37,27600.0,133.9,133.91,133.25,133.37,27600.0
2010-12-21 09:55:00,133.34,133.4,132.79,132.93,23400.0,133.34,133.4,132.79,132.93,23400.0
2010-12-21 10:00:00,132.8,133.13,132.52,133.06,18200.0,132.8,133.13,132.52,133.06,18200.0
2010-12-21 10:05:00,132.98,133.11,132.5,132.68,16200.0,132.98,133.11,132.5,132.68,16200.0
2010-12-21 10:10:00,132.69,132.82,132.41,132.41,14600.0,132.69,132.82,132.41,132.41,14600.0
2010-12-21 10:15:00,132.54,132.95,132.42,132.78,20500.0,132.54,132.95,132.42,132.78,20500.0
2010-12-21 10:20:00,132.78,132.87,132.47,132.47,12100.0,132.78,132.87,132.47,132.47,12100.0
2010-12-21 10:25:00,132.56,132.67,132.25,132.56,15500.0,132.56,132.67,132.25,132.56,15500.0
2010-12-21 10:30:00,132.62,133.01,132.49,132.88,8500.0,132.62,133.01,132.49,132.88,8500.0
2010-12-21 10:35:00,132.96,133.06,132.54,132.7,13700.0,132.96,133.06,132.54,132.7,13700.0
2010-12-21 10:40:00,132.6,132.72,132.43,132.55,19100.0,132.6,132.72,132.43,132.55,19100.0
2010-12-21 10:45:00,132.64,132.92,132.55,132.7,12300.0,132.64,132.92,132.55,132.7,12300.0
2010-12-21 10:50:00,132.73,132.98,132.51,132.85,15000.0,132.73,132.98,132.51,132.85,15000.0
2010-12-21 10:55:00,132.91,133.03,132.52,132.83,25700.0,132.91,133.03,132.52,132.83,25700.0
2010-12-21 11:00:00,132.88,133.14,132.85,133.13,21900.0,132.88,133.14,132.85,133.13,21900.0
2010-12-21 11:05:00,133.09,133.14,132.83,133.03,27500.0,133.09,133.14,132.83,133.03,27500.0
2010-12-21 11:10:00,132.95,133.12,132.95,133.08,3400.0,132.95,133.12,132.95,133.08,3400.0
2010-12-21 11:15:00,133.1,133.3,133.09,133.2,16300.0,133.1,133.3,133.09,133.2,16300.0
2010-12-21 11:20:00,133.23,133.38,133.18,133.23,10000.0,133.23,133.38,133.18,133.23,10000.0
2010-12-21 11:25:00,133.22,133.38,133.02,133.36,12300.0,133.22,133.38,133.02,133.36,12300.0
2010-12-21 11:30:00,133.36,133.51,133.23,133.51,13300.0,133.36,133.51,133.23,133.51,13300.0
2010-12-21 11:35:00,133.51,133.53,133.33,133.44,6500.0,133.51,133.53,133.33,133.44,6500.0
2010-12-21 11:40:00,133.5,133.56,133.27,133.33,6800.0,133.5,133.56,133.27,133.33,6800.0
2010-12-21 11:45:00,133.29,133.6,133.29,133.55,7700.0,133.29,133.6,133.29,133.55,7700.0
2010-12-21 11:50:00,133.57,133.6,133.39,133.5,8100.0,133.57,133.6,133.39,133.5,8100.0
2010-12-21 11:55:00,133.51,133.69,133.41,133.69,11800.0,133.51,133.69,133.41,133.69,11800.0
2010-12-21 12:00:00,133.65,133.65,133.41,133.43,9300.0,133.65,133.65,133.41,133.43,9300.0
2010-12-21 12:05:00,133.47,133.6,133.46,133.6,4700.0,133.47,133.6,133.46,133.6,4700.0
2010-12-21 12:10:00,133.57,133.69,133.43,133.49,10700.0,133.57,133.69,133.43,133.49,10700.0
2010-12-21 12:15:00,133.62,133.62,133.47,133.61,10100.0,133.62,133.62,133.47,133.61,10100.0
2010-12-21 12:20:00,133.64,133.73,133.53,133.53,10900.0,133.64,133.73,133.53,133.53,10900.0
2010-12-21 12:25:00,133.54,133.72,133.48,133.72,8500.0,133.54,133.72,133.48,133.72,8500.0
2010-12-21 12:30:00,133.63,133.69,133.57,133.62,9200.0,133.63,133.69,133.57,133.62,9200.0
2010-12-21 12:35:00,133.62,133.62,133.37,133.37,10900.0,133.62,133.62,133.37,133.37,10900.0
2010-12-21 12:40:00,133.35,133.48,133.31,133.43,7500.0,133.35,133.48,133.31,133.43,7500.0
2010-12-21 12:45:00,133.46,133.49,133.39,133.4,6900.0,133.46,133.49,133.39,133.4,6900.0
2010-12-21 12:50:00,133.4,133.56,133.38,133.56,13000.0,133.4,133.56,133.38,133.56,13000.0
2010-12-21 12:55:00,133.59,133.65,133.51,133.58,6800.0,133.59,133.65,133.51,133.58,6800.0
2010-12-21 13:00:00,133.54,133.7,133.52,133.63,3800.0,133.54,133.7,133.52,133.63,3800.0
2010-12-21 13:05:00,133.62,133.7,133.34,133.4,22200.0,133.62,133.7,133.34,133.4,22200.0
2010-12-21 13:10:00,133.38,133.54,133.38,133.5,3300.0,133.38,133.54,133.38,133.5,3300.0
2010-12-21 13:15:00,133.48,133.53,133.42,133.53,2300.0,133.48,133.53,133.42,133.53,2300.0
2010-12-21 13:20:00,133.56,133.57,133.37,133.45,12100.0,133.56,133.57,133.37,133.45,12100.0
2010-12-21 13:25:00,133.43,133.57,133.41,133.51,4300.0,133.43,133.57,133.41,133.51,4300.0
2010-12-21 13:30:00,133.56,133.71,133.5,133.6,32100.0,133.56,133.71,133.5,133.6,32100.0
2010-12-21 13:35:00,133.59,133.61,133.49,133.57,7500.0,133.59,133.61,133.49,133.57,7500.0
2010-12-21 13:40:00,133.61,133.61,133.27,133.35,7900.0,133.61,133.61,133.27,133.35,7900.0
2010-12-21 13:45:00,133.4,133.4,133.18,133.27,3400.0,133.4,133.4,133.18,133.27,3400.0
2010-12-21 13:50:00,133.2,133.63,133.2,133.63,5100.0,133.2,133.63,133.2,133.63,5100.0
2010-12-21 13:55:00,133.55,133.62,133.53,133.53,3900.0,133.55,133.62,133.53,133.53,3900.0
2010-12-21 14:00:00,133.57,133.7,133.57,133.66,3400.0,133.57,133.7,133.57,133.66,3400.0
2010-12-21 14:05:00,133.67,133.7,133.43,133.43,13300.0,133.67,133.7,133.43,133.43,13300.0
2010-12-21 14:10:00,133.44,133.48,133.32,133.37,4700.0,133.44,133.48,133.32,133.37,4700.0
2010-12-21 14:15:00,133.46,133.66,133.44,133.6,6600.0,133.46,133.66,133.44,133.6,6600.0
2010-12-21 14:20:00,133.52,133.63,133.48,133.59,3500.0,133.52,133.63,133.48,133.59,3500.0
2010-12-21 14:25:00,133.62,133.69,133.58,133.64,3600.0,133.62,133.69,133.58,133.64,3600.0
2010-12-21 14:30:00,133.63,133.71,133.52,133.52,11300.0,133.63,133.71,133.52,133.52,11300.0
2010-12-21 14:35:00,133.54,133.59,133.4,133.52,8000.0,133.54,133.59,133.4,133.52,8000.0
2010-12-21 14:40:00,133.48,133.57,133.47,133.47,12100.0,133.48,133.57,133.47,133.47,12100.0
2010-12-21 14:45:00,133.54,133.56,133.37,133.4,12700.0,133.54,133.56,133.37,133.4,12700.0
2010-12-21 14:50:00,133.41,133.46,133.21,133.32,18300.0,133.41,133.46,133.21,133.32,18300.0
2010-12-21 14:55:00,133.35,133.42,133.35,133.36,2700.0,133.35,133.42,133.35,133.36,2700.0
2010-12-21 15:00:00,133.32,133.39,133.16,133.39,20400.0,133.32,133.39,133.16,133.39,20400.0
2010-12-21 15:05:00,133.48,133.48,133.39,133.43,4700.0,133.48,133.48,133.39,133.43,4700.0
2010-12-21 15:10:00,133.43,133.52,133.43,133.44,7500.0,133.43,133.52,133.43,133.44,7500.0
2010-12-21 15:15:00,133.44,133.56,133.37,133.52,7600.0,133.44,133.56,133.37,133.52,7600.0
2010-12-21 15:20:00,133.53,133.53,133.37,133.48,5100.0,133.53,133.53,133.37,133.48,5100.0
2010-12-21 15:25:00,133.49,133.51,133.29,133.33,16200.0,133.49,133.51,133.29,133.33,16200.0
2010-12-21 15:30:00,133.33,133.38,133.14,133.26,29500.0,133.33,133.38,133.14,133.26,29500.0
2010-12-21 15:35:00,133.25,133.25,132.65,132.66,40400.0,133.25,133.25,132.65,132.66,40400.0
2010-12-21 15:40:00,132.73,133.0,132.72,132.82,27100.0,132.73,133.0,132.72,132.82,27100.0
2010-12-21 15:45:00,132.76,132.79,132.55,132.71,27400.0,132.76,132.79,132.55,132.71,27400.0
2010-12-21 15:50:00,132.66,132.98,132.66,132.83,34100.0,132.66,132.98,132.66,132.83,34100.0
2010-12-21 15:55:00,132.86,133.03,132.85,133.02,37300.0,132.86,133.03,132.85,133.02,37300.0
2010-12-22 09:30:00,133.65,133.77,132.86,132.86,19300.0,133.65,133.77,132.86,132.86,19300.0
2010-12-22 09:35:00,132.9,132.91,132.5,132.85,10200.0,132.9,132.91,132.5,132.85,10200.0
2010-12-22 09:40:00,132.78,132.78,132.51,132.54,11000.0,132.78,132.78,132.51,132.54,11000.0
2010-12-22 09:45:00,132.55,132.55,132.01,132.26,12200.0,132.55,132.55,132.01,132.26,12200.0
2010-12-22 09:50:00,132.27,132.34,132.0,132.0,13900.0,132.27,132.34,132.0,132.0,13900.0
2010-12-22 09:55:00,132.05,132.36,132.0,132.15,8100.0,132.05,132.36,132.0,132.15,8100.0
2010-12-22 10:00:00,132.16,132.35,132.05,132.22,7100.0,132.16,132.35,132.05,132.22,7100.0
2010-12-22 10:05:00,132.21,132.29,131.9,132.08,11200.0,132.21,132.29,131.9,132.08,11200.0
2010-12-22 10:10:00,132.19,132.35,132.07,132.18,17000.0,132.19,132.35,132.07,132.18,17000.0
2010-12-22 10:15:00,132.16,132.35,131.96,132.05,13900.0,132.16,132.35,131.96,132.05,13900.0
2010-12-22 10:20:00,132.11,132.32,131.91,132.25,15600.0,132.11,132.32,131.91,132.25,15600.0
2010-12-22 10:25:00,132.25,132.25,131.92,132.05,11400.0,132.25,132.25,131.92,132.05,11400.0
2010-12-22 10:30:00,132.1,132.1,131.81,132.01,15500.0,132.1,132.1,131.81,132.01,15500.0
2010-12-22 10:35:00,132.13,132.31,131.95,132.24,17100.0,132.13,132.31,131.95,132.24,17100.0
2010-12-22 10:40:00,132.24,132.34,131.94,132.01,18000.0,132.24,132.34,131.94,132.01,18000.0
2010-12-22 10:45:00,132.08,132.08,131.87,131.87,5300.0,132.08,132.08,131.87,131.87,5300.0
2010-12-22 10:50:00,131.95,132.07,131.86,132.0,6100.0,131.95,132.07,131.86,132.0,6100.0
2010-12-22 10:55:00,132.0,132.03,131.88,131.99,7100.0,132.0,132.03,131.88,131.99,7100.0
2010-12-22 11:00:00,131.96,131.98,131.82,131.88,6700.0,131.96,131.98,131.82,131.88,6700.0
2010-12-22 11:05:00,131.87,131.95,131.82,131.95,4200.0,131.87,131.95,131.82,131.95,4200.0
2010-12-22 11:10:00,131.99,131.99,131.8,131.87,7400.0,131.99,131.99,131.8,131.87,7400.0
2010-12-22 11:15:00,131.92,131.99,131.87,131.88,2900.0,131.92,131.99,131.87,131.88,2900.0
2010-12-22 11:20:00,131.85,131.95,131.85,131.9,4700.0,131.85,131.95,131.85,131.9,4700.0
2010-12-22 11:25:00,131.85,131.95,131.81,131.85,9800.0,131.85,131.95,131.81,131.85,9800.0
2010-12-22 11:30:00,131.87,131.94,131.84,131.9,9500.0,131.87,131.94,131.84,131.9,9500.0
2010-12-22 11:35:00,131.88,132.01,131.84,131.99,10700.0,131.88,132.01,131.84,131.99,10700.0
2010-12-22 11:40:00,131.99,131.99,131.81,131.92,7100.0,131.99,131.99,131.81,131.92,7100.0
2010-12-22 11:45:00,131.9,131.95,131.76,131.87,13400.0,131.9,131.95,131.76,131.87,13400.0
2010-12-22 11:50:00,131.86,131.96,131.85,131.91,13500.0,131.86,131.96,131.85,131.91,13500.0
2010-12-22 11:55:00,131.93,132.17,131.88,132.17,10900.0,131.93,132.17,131.88,132.17,10900.0
2010-12-22 12:00:00,132.09,132.09,131.8,131.82,11500.0,132.09,132.09,131.8,131.82,11500.0
2010-12-22 12:05:00,131.87,131.95,131.8,131.82,8300.0,131.87,131.95,131.8,131.82,8300.0
2010-12-22 12:10:00,131.87,131.91,131.75,131.91,8800.0,131.87,131.91,131.75,131.91,8800.0
2010-12-22 12:15:00,131.82,131.95,131.75,131.9,3500.0,131.82,131.95,131.75,131.9,3500.0
2010-12-22 12:20:00,131.92,132.0,131.92,131.97,12600.0,131.92,132.0,131.92,131.97,12600.0
2010-12-22 12:25:00,131.9,132.02,131.86,132.02,3500.0,131.9,132.02,131.86,132.02,3500.0
2010-12-22 12:30:00,131.9,132.03,131.9,132.0,2900.0,131.9,132.03,131.9,132.0,2900.0
2010-12-22 12:35:00,132.0,132.03,131.85,131.91,10900.0,132.0,132.03,131.85,131.91,10900.0
2010-12-22 12:40:00,131.96,132.01,131.8,131.81,4500.0,131.96,132.01,131.8,131.81,4500.0
2010-12-22 12:45:00,131.81,131.94,131.79,131.87,4400.0,131.81,131.94,131.79,131.87,4400.0
2010-12-22 12:50:00,131.77,131.98,131.77,131.98,2400.0,131.77,131.98,131.77,131.98,2400.0
2010-12-22 12:55:00,132.03,132.05,131.94,132.0,5300.0,132.03,132.05,131.94,132.0,5300.0
2010-12-22 13:00:00,132.0,132.0,131.78,131.84,2900.0,132.0,132.0,131.78,131.84,2900.0
2010-12-22 13:05:00,131.79,131.93,131.79,131.92,1900.0,131.79,131.93,131.79,131.92,1900.0
2010-12-22 13:10:00,131.96,132.13,131.89,131.89,9500.0,131.96,132.13,131.89,131.89,9500.0
2010-12-22 13:15:00,131.97,131.99,131.73,131.73,3800.0,131.97,131.99,131.73,131.73,3800.0
2010-12-22 13:20:00,131.71,131.82,131.63,131.75,12800.0,131.71,131.82,131.63,131.75,12800.0
2010-12-22 13:25:00,131.76,131.95,131.75,131.81,6000.0,131.76,131.95,131.75,131.81,6000.0
2010-12-22 13:30:00,131.82,131.82,131.75,131.79,700.0,131.82,131.82,131.75,131.79,700.0
2010-12-22 13:35:00,131.84,132.0,131.84,131.93,6100.0,131.84,132.0,131.84,131.93,6100.0
2010-12-22 13:40:00,132.0,132.01,131.86,131.88,8700.0,132.0,132.01,131.86,131.88,8700.0
2010-12-22 13:45:00,131.84,131.84,131.68,131.74,6900.0,131.84,131.84,131.68,131.74,6900.0
2010-12-22 13:50:00,131.75,131.92,131.75,131.9,5600.0,131.75,131.92,131.75,131.9,5600.0
2010-12-22 13:55:00,131.84,132.0,131.82,131.97,3700.0,131.84,132.0,131.82,131.97,3700.0
2010-12-22 14:00:00,131.89,132.01,131.83,131.86,3500.0,131.89,132.01,131.83,131.86,3500.0
2010-12-22 14:05:00,131.86,131.92,131.86,131.92,2200.0,131.86,131.92,131.86,131.92,2200.0
2010-12-22 14:10:00,131.96,132.01,131.93,131.99,1700.0,131.96,132.01,131.93,131.99,1700.0
2010-12-22 14:15:00,131.99,132.01,131.94,131.98,5900.0,131.99,132.01,131.94,131.98,5900.0
2010-12-22 14:20:00,132.0,132.02,131.89,131.9,5700.0,132.0,132.02,131.89,131.9,5700.0
2010-12-22 14:25:00,131.96,132.05,131.9,131.9,6300.0,131.96,132.05,131.9,131.9,6300.0
2010-12-22 14:30:00,131.86,131.91,131.77,131.8,13700.0,131.86,131.91,131.77,131.8,13700.0
2010-12-22 14:35:00,131.83,131.83,131.67,131.75,14600.0,131.83,131.83,131.67,131.75,14600.0
2010-12-22 14:40:00,131.75,131.75,131.6,131.65,7900.0,131.75,131.75,131.6,131.65,7900.0
2010-12-22 14:45:00,131.66,131.75,131.44,131.44,16100.0,131.66,131.75,131.44,131.44,16100.0
2010-12-22 14:50:00,131.45,131.85,131.45,131.8,32500.0,131.45,131.85,131.45,131.8,32500.0
2010-12-22 14:55:00,131.76,131.85,131.73,131.83,9400.0,131.76,131.85,131.73,131.83,9400.0
2010-12-22 15:00:00,131.74,131.81,131.72,131.72,7300.0,131.74,131.81,131.72,131.72,7300.0
2010-12-22 15:05:00,131.78,131.9,131.68,131.8,25600.0,131.78,131.9,131.68,131.8,25600.0
2010-12-22 15:10:00,131.83,131.84,131.71,131.8,16800.0,131.83,131.84,131.71,131.8,16800.0
2010-12-22 15:15:00,131.85,131.88,131.52,131.59,8900.0,131.85,131.88,131.52,131.59,8900.0
2010-12-22 15:20:00,131.61,131.82,131.6,131.7,14100.0,131.61,131.82,131.6,131.7,14100.0
2010-12-22 15:25:00,131.67,131.78,131.5,131.71,14300.0,131.67,131.78,131.5,131.71,14300.0
2010-12-22 15:30:00,131.72,131.78,131.58,131.64,28500.0,131.72,131.78,131.58,131.64,28500.0
2010-12-22 15:35:00,131.66,131.85,131.54,131.58,22600.0,131.66,131.85,131.54,131.58,22600.0
2010-12-22 15:40:00,131.55,131.65,131.38,131.53,29200.0,131.55,131.65,131.38,131.53,29200.0
2010-12-22 15:45:00,131.55,131.69,131.41,131.6,25100.0,131.55,131.69,131.41,131.6,25100.0
2010-12-22 15:50:00,131.6,131.96,131.53,131.76,41900.0,131.6,131.96,131.53,131.76,41900.0
2010-12-22 15:55:00,131.76,131.9,131.67,131.68,48300.0,131.76,131.9,131.67,131.68,48300.0
2010-12-23 09:30:00,131.75,132.16,131.75,131.75,13600.0,131.75,132.16,131.75,131.75,13600.0
2010-12-23 09:35:00,131.88,132.27,131.58,131.59,14000.0,131.88,132.27,131.58,131.59,14000.0
2010-12-23 09:40:00,131.78,132.45,131.78,132.01,26000.0,131.78,132.45,131.78,132.01,26000.0
2010-12-23 09:45:00,132.08,132.45,132.08,132.43,8200.0,132.08,132.45,132.08,132.43,8200.0
2010-12-23 09:50:00,132.44,132.44,131.89,132.07,8000.0,132.44,132.44,131.89,132.07,8000.0
2010-12-23 09:55:00,132.11,132.2,131.96,131.98,4300.0,132.11,132.2,131.96,131.98,4300.0
2010-12-23 10:00:00,131.81,132.25,131.81,132.25,18000.0,131.81,132.25,131.81,132.25,18000.0
2010-12-23 10:05:00,132.25,132.25,132.0,132.0,3100.0,132.25,132.25,132.0,132.0,3100.0
2010-12-23 10:10:00,132.15,132.24,132.04,132.19,5100.0,132.15,132.24,132.04,132.19,5100.0
2010-12-23 10:15:00,132.11,132.25,131.91,132.09,10200.0,132.11,132.25,131.91,132.09,10200.0
2010-12-23 10:20:00,132.0,132.18,131.9,132.17,5500.0,132.0,132.18,131.9,132.17,5500.0
2010-12-23 10:25:00,132.25,132.25,131.95,131.97,7100.0,132.25,132.25,131.95,131.97,7100.0
2010-12-23 10:30:00,132.06,132.06,131.93,132.03,5200.0,132.06,132.06,131.93,132.03,5200.0
2010-12-23 10:35:00,132.04,132.23,131.94,132.05,4100.0,132.04,132.23,131.94,132.05,4100.0
2010-12-23 10:40:00,132.07,132.16,131.93,132.02,3300.0,132.07,132.16,131.93,132.02,3300.0
2010-12-23 10:45:00,132.09,132.09,131.95,132.03,4900.0,132.09,132.09,131.95,132.03,4900.0
2010-12-23 10:50:00,132.0,132.09,131.97,131.97,4600.0,132.0,132.09,131.97,131.97,4600.0
2010-12-23 10:55:00,131.93,131.98,131.77,131.77,5500.0,131.93,131.98,131.77,131.77,5500.0
2010-12-23 11:00:00,131.82,131.83,131.7,131.75,3400.0,131.82,131.83,131.7,131.75,3400.0
2010-12-23 11:05:00,131.65,131.81,131.43,131.47,15900.0,131.65,131.81,131.43,131.47,15900.0
2010-12-23 11:10:00,131.47,131.67,131.47,131.56,3000.0,131.47,131.67,131.47,131.56,3000.0
2010-12-23 11:15:00,131.6,131.94,131.6,131.84,8600.0,131.6,131.94,131.6,131.84,8600.0
2010-12-23 11:20:00,131.89,131.99,131.75,131.83,7100.0,131.89,131.99,131.75,131.83,7100.0
2010-12-23 11:25:00,131.86,131.95,131.72,131.85,5100.0,131.86,131.95,131.72,131.85,5100.0
2010-12-23 11:30:00,131.88,131.98,131.83,131.9,3900.0,131.88,131.98,131.83,131.9,3900.0
2010-12-23 11:35:00,131.91,131.99,131.8,131.8,3000.0,131.91,131.99,131.8,131.8,3000.0
2010-12-23 11:40:00,131.84,131.91,131.73,131.84,6500.0,131.84,131.91,131.73,131.84,6500.0
2010-12-23 11:45:00,131.92,131.93,131.76,131.77,1800.0,131.92,131.93,131.76,131.77,1800.0
2010-12-23 11:50:00,131.87,132.08,131.73,132.0,20700.0,131.87,132.08,131.73,132.0,20700.0
2010-12-23 11:55:00,132.02,132.02,131.87,131.95,8000.0,132.02,132.02,131.87,131.95,8000.0
2010-12-23 12:00:00,131.94,132.05,131.69,131.82,15000.0,131.94,132.05,131.69,131.82,15000.0
2010-12-23 12:05:00,131.71,131.86,131.61,131.61,4500.0,131.71,131.86,131.61,131.61,4500.0
2010-12-23 12:10:00,131.69,131.8,131.69,131.8,1900.0,131.69,131.8,131.69,131.8,1900.0
2010-12-23 12:15:00,131.87,132.04,131.81,131.81,3400.0,131.87,132.04,131.81,131.81,3400.0
2010-12-23 12:20:00,131.87,132.04,131.87,132.0,5000.0,131.87,132.04,131.87,132.0,5000.0
2010-12-23 12:25:00,132.01,132.01,131.8,131.93,5500.0,132.01,132.01,131.8,131.93,5500.0
2010-12-23 12:30:00,131.96,132.0,131.8,132.0,3000.0,131.96,132.0,131.8,132.0,3000.0
2010-12-23 12:35:00,132.0,132.1,131.97,132.09,6400.0,132.0,132.1,131.97,132.09,6400.0
2010-12-23 12:40:00,132.08,132.08,131.82,131.89,17000.0,132.08,132.08,131.82,131.89,17000.0
2010-12-23 12:45:00,131.94,132.09,131.9,131.94,9600.0,131.94,132.09,131.9,131.94,9600.0
2010-12-23 12:50:00,131.93,132.1,131.91,132.0,12100.0,131.93,132.1,131.91,132.0,12100.0
2010-12-23 12:55:00,131.96,132.02,131.94,131.96,4200.0,131.96,132.02,131.94,131.96,4200.0
2010-12-23 13:00:00,132.07,132.07,131.98,132.03,500.0,132.07,132.07,131.98,132.03,500.0
2010-12-23 13:05:00,132.06,132.11,131.99,132.0,8400.0,132.06,132.11,131.99,132.0,8400.0
2010-12-23 13:10:00,132.0,132.1,131.92,132.08,11700.0,132.0,132.1,131.92,132.08,11700.0
2010-12-23 13:15:00,132.05,132.06,131.9,132.0,3600.0,132.05,132.06,131.9,132.0,3600.0
2010-12-23 13:20:00,132.0,132.05,131.89,131.91,1800.0,132.0,132.05,131.89,131.91,1800.0
2010-12-23 13:25:00,131.88,131.96,131.88,131.9,3900.0,131.88,131.96,131.88,131.9,3900.0
2010-12-23 13:30:00,131.98,132.09,131.98,132.05,3900.0,131.98,132.09,131.98,132.05,3900.0
2010-12-23 13:35:00,132.0,132.08,131.99,132.07,2900.0,132.0,132.08,131.99,132.07,2900.0
2010-12-23 13:40:00,132.03,132.1,132.02,132.02,5800.0,132.03,132.1,132.02,132.02,5800.0
2010-12-23 13:45:00,131.99,132.0,131.95,131.98,1200.0,131.99,132.0,131.95,131.98,1200.0
2010-12-23 13:50:00,131.98,132.03,131.98,132.01,2600.0,131.98,132.03,131.98,132.01,2600.0
2010-12-23 13:55:00,132.02,132.06,131.97,131.97,4600.0,132.02,132.06,131.97,131.97,4600.0
2010-12-23 14:00:00,131.93,131.96,131.88,131.88,2600.0,131.93,131.96,131.88,131.88,2600.0
2010-12-23 14:05:00,131.94,131.99,131.77,131.92,2400.0,131.94,131.99,131.77,131.92,2400.0
2010-12-23 14:10:00,131.88,131.92,131.88,131.92,400.0,131.88,131.92,131.88,131.92,400.0
2010-12-23 14:15:00,131.88,131.96,131.8,131.8,1900.0,131.88,131.96,131.8,131.8,1900.0
2010-12-23 14:20:00,131.77,131.92,131.61,131.73,11200.0,131.77,131.92,131.61,131.73,11200.0
2010-12-23 14:25:00,131.7,131.72,131.42,131.7,13400.0,131.7,131.72,131.42,131.7,13400.0
2010-12-23 14:30:00,131.7,131.7,131.59,131.64,3700.0,131.7,131.7,131.59,131.64,3700.0
2010-12-23 14:35:00,131.67,131.73,131.6,131.73,4600.0,131.67,131.73,131.6,131.73,4600.0
2010-12-23 14:40:00,131.64,131.68,131.57,131.67,2800.0,131.64,131.68,131.57,131.67,2800.0
2010-12-23 14:45:00,131.63,131.67,131.54,131.6,4200.0,131.63,131.67,131.54,131.6,4200.0
2010-12-23 14:50:00,131.57,131.74,131.57,131.72,3600.0,131.57,131.74,131.57,131.72,3600.0
2010-12-23 14:55:00,131.72,131.77,131.68,131.77,3600.0,131.72,131.77,131.68,131.77,3600.0
2010-12-23 15:00:00,131.74,131.8,131.57,131.64,2400.0,131.74,131.8,131.57,131.64,2400.0
2010-12-23 15:05:00,131.6,131.81,131.6,131.72,6500.0,131.6,131.81,131.6,131.72,6500.0
2010-12-23 15:10:00,131.72,131.82,131.72,131.72,2300.0,131.72,131.82,131.72,131.72,2300.0
2010-12-23 15:15:00,131.72,131.76,131.64,131.65,3400.0,131.72,131.76,131.64,131.65,3400.0
2010-12-23 15:20:00,131.72,131.77,131.65,131.69,4000.0,131.72,131.77,131.65,131.69,4000.0
2010-12-23 15:25:00,131.69,131.75,131.61,131.75,12600.0,131.69,131.75,131.61,131.75,12600.0
2010-12-23 15:30:00,131.73,131.75,131.67,131.75,5600.0,131.73,131.75,131.67,131.75,5600.0
2010-12-23 15:35:00,131.73,131.95,131.73,131.93,15000.0,131.73,131.95,131.73,131.93,15000.0
2010-12-23 15:40:00,131.95,131.98,131.87,131.95,6900.0,131.95,131.98,131.87,131.95,6900.0
2010-12-23 15:45:00,131.91,131.98,131.74,131.77,11500.0,131.91,131.98,131.74,131.77,11500.0
2010-12-23 15:50:00,131.76,131.91,131.67,131.82,15600.0,131.76,131.91,131.67,131.82,15600.0
2010-12-23 15:55:00,131.74,131.91,131.38,131.91,51800.0,131.74,131.91,131.38,131.91,51800.0
2010-12-27 09:30:00,131.35,131.74,131.18,131.32,15400.0,131.35,131.74,131.18,131.32,15400.0
2010-12-27 09:35:00,131.31,131.38,130.34,130.81,28500.0,131.31,131.38,130.34,130.81,28500.0
2010-12-27 09:40:00,130.83,130.83,130.2,130.2,17500.0,130.83,130.83,130.2,130.2,17500.0
2010-12-27 09:45:00,130.17,130.26,129.82,129.88,22800.0,130.17,130.26,129.82,129.88,22800.0
2010-12-27 09:50:00,129.97,130.21,129.58,130.21,20700.0,129.97,130.21,129.58,130.21,20700.0
2010-12-27 09:55:00,130.21,130.21,129.84,130.0,21000.0,130.21,130.21,129.84,130.0,21000.0
2010-12-27 10:00:00,130.08,130.08,129.61,129.65,35700.0,130.08,130.08,129.61,129.65,35700.0
2010-12-27 10:05:00,129.66,129.76,129.5,129.5,14300.0,129.66,129.76,129.5,129.5,14300.0
2010-12-27 10:10:00,129.55,129.78,129.43,129.6,19400.0,129.55,129.78,129.43,129.6,19400.0
2010-12-27 10:15:00,129.66,129.84,129.56,129.69,10900.0,129.66,129.84,129.56,129.69,10900.0
2010-12-27 10:20:00,129.67,129.71,129.29,129.65,15100.0,129.67,129.71,129.29,129.65,15100.0
2010-12-27 10:25:00,129.48,130.11,129.37,129.91,20000.0,129.48,130.11,129.37,129.91,20000.0
2010-12-27 10:30:00,129.87,130.11,129.55,129.62,15600.0,129.87,130.11,129.55,129.62,15600.0
2010-12-27 10:35:00,129.85,129.85,129.54,129.74,4700.0,129.85,129.85,129.54,129.74,4700.0
2010-12-27 10:40:00,129.67,129.78,129.52,129.76,11900.0,129.67,129.78,129.52,129.76,11900.0
2010-12-27 10:45:00,129.75,129.77,129.53,129.53,8100.0,129.75,129.77,129.53,129.53,8100.0
2010-12-27 10:50:00,129.58,129.75,129.57,129.75,2600.0,129.58,129.75,129.57,129.75,2600.0
2010-12-27 10:55:00,129.73,129.8,129.66,129.7,1300.0,129.73,129.8,129.66,129.7,1300.0
2010-12-27 11:00:00,129.64,129.95,129.64,129.75,13800.0,129.64,129.95,129.64,129.75,13800.0
2010-12-27 11:05:00,129.75,129.88,129.68,129.77,19000.0,129.75,129.88,129.68,129.77,19000.0
2010-12-27 11:10:00,129.78,129.84,129.65,129.74,6500.0,129.78,129.84,129.65,129.74,6500.0
2010-12-27 11:15:00,129.66,129.84,129.62,129.79,6900.0,129.66,129.84,129.62,129.79,6900.0
2010-12-27 11:20:00,129.75,129.8,129.69,129.7,7600.0,129.75,129.8,129.69,129.7,7600.0
2010-12-27 11:25:00,129.69,129.8,129.67,129.8,17300.0,129.69,129.8,129.67,129.8,17300.0
2010-12-27 11:30:00,129.68,129.8,129.62,129.8,8100.0,129.68,129.8,129.62,129.8,8100.0
2010-12-27 11:35:00,129.75,129.8,129.61,129.62,16000.0,129.75,129.8,129.61,129.62,16000.0
2010-12-27 11:40:00,129.62,129.76,129.6,129.76,6200.0,129.62,129.76,129.6,129.76,6200.0
2010-12-27 11:45:00,129.7,129.72,129.55,129.55,4600.0,129.7,129.72,129.55,129.55,4600.0
2010-12-27 11:50:00,129.5,129.75,129.5,129.75,2700.0,129.5,129.75,129.5,129.75,2700.0
2010-12-27 11:55:00,129.75,129.75,129.64,129.64,7100.0,129.75,129.75,129.64,129.64,7100.0
2010-12-27 12:00:00,129.67,129.8,129.57,129.61,13400.0,129.67,129.8,129.57,129.61,13400.0
2010-12-27 12:05:00,129.62,129.62,129.42,129.62,11200.0,129.62,129.62,129.42,129.62,11200.0
2010-12-27 12:10:00,129.59,129.8,129.59,129.66,8300.0,129.59,129.8,129.59,129.66,8300.0
2010-12-27 12:15:00,129.65,129.93,129.65,129.85,14400.0,129.65,129.93,129.65,129.85,14400.0
2010-12-27 12:20:00,129.82,129.82,129.62,129.73,6200.0,129.82,129.82,129.62,129.73,6200.0
2010-12-27 12:25:00,129.7,129.79,129.56,129.79,11200.0,129.7,129.79,129.56,129.79,11200.0
2010-12-27 12:30:00,129.7,129.75,129.56,129.56,4800.0,129.7,129.75,129.56,129.56,4800.0
2010-12-27 12:35:00,129.57,129.65,129.44,129.49,6100.0,129.57,129.65,129.44,129.49,6100.0
2010-12-27 12:40:00,129.43,129.5,129.32,129.35,12400.0,129.43,129.5,129.32,129.35,12400.0
2010-12-27 12:45:00,129.35,129.41,129.3,129.3,6500.0,129.35,129.41,129.3,129.3,6500.0
2010-12-27 12:50:00,129.31,129.42,129.26,129.26,10300.0,129.31,129.42,129.26,129.26,10300.0
2010-12-27 12:55:00,129.25,129.38,129.23,129.35,4000.0,129.25,129.38,129.23,129.35,4000.0
2010-12-27 13:00:00,129.29,129.5,129.29,129.47,9900.0,129.29,129.5,129.29,129.47,9900.0
2010-12-27 13:05:00,129.42,129.58,129.42,129.48,2700.0,129.42,129.58,129.42,129.48,2700.0
2010-12-27 13:10:00,129.46,129.68,129.46,129.68,8400.0,129.46,129.68,129.46,129.68,8400.0
2010-12-27 13:15:00,129.7,130.07,129.63,129.65,54800.0,129.7,130.07,129.63,129.65,54800.0
2010-12-27 13:20:00,129.57,129.84,129.57,129.8,10400.0,129.57,129.84,129.57,129.8,10400.0
2010-12-27 13:25:00,129.85,130.46,129.8,130.45,27000.0,129.85,130.46,129.8,130.45,27000.0
2010-12-27 13:30:00,130.44,130.48,130.26,130.3,14900.0,130.44,130.48,130.26,130.3,14900.0
2010-12-27 13:35:00,130.28,130.28,130.02,130.2,4000.0,130.28,130.28,130.02,130.2,4000.0
2010-12-27 13:40:00,130.24,130.33,130.06,130.12,12900.0,130.24,130.33,130.06,130.12,12900.0
2010-12-27 13:45:00,130.11,130.2,129.96,129.96,2000.0,130.11,130.2,129.96,129.96,2000.0
2010-12-27 13:50:00,129.96,130.22,129.91,130.22,14400.0,129.96,130.22,129.91,130.22,14400.0
2010-12-27 13:55:00,130.17,130.3,130.0,130.3,17900.0,130.17,130.3,130.0,130.3,17900.0
2010-12-27 14:00:00,130.27,130.4,130.22,130.37,13000.0,130.27,130.4,130.22,130.37,13000.0
2010-12-27 14:05:00,130.27,130.48,130.22,130.48,6700.0,130.27,130.48,130.22,130.48,6700.0
2010-12-27 14:10:00,130.5,130.78,130.45,130.71,24800.0,130.5,130.78,130.45,130.71,24800.0
2010-12-27 14:15:00,130.77,130.79,130.6,130.63,12100.0,130.77,130.79,130.6,130.63,12100.0
2010-12-27 14:20:00,130.66,130.66,130.35,130.6,6600.0,130.66,130.66,130.35,130.6,6600.0
2010-12-27 14:25:00,130.62,130.62,130.41,130.41,3000.0,130.62,130.62,130.41,130.41,3000.0
2010-12-27 14:30:00,130.51,130.8,130.5,130.69,24700.0,130.51,130.8,130.5,130.69,24700.0
2010-12-27 14:35:00,130.71,130.76,130.53,130.68,4900.0,130.71,130.76,130.53,130.68,4900.0
2010-12-27 14:40:00,130.7,130.79,130.67,130.7,7300.0,130.7,130.79,130.67,130.7,7300.0
2010-12-27 14:45:00,130.77,130.8,130.71,130.74,3600.0,130.77,130.8,130.71,130.74,3600.0
2010-12-27 14:50:00,130.74,131.08,130.74,131.08,5600.0,130.74,131.08,130.74,131.08,5600.0
2010-12-27 14:55:00,131.07,131.22,131.0,131.04,15700.0,131.07,131.22,131.0,131.04,15700.0
2010-12-27 15:00:00,131.05,131.09,130.86,130.97,10800.0,131.05,131.09,130.86,130.97,10800.0
2010-12-27 15:05:00,130.98,131.0,130.9,130.98,1800.0,130.98,131.0,130.9,130.98,1800.0
2010-12-27 15:10:00,131.0,131.07,130.91,130.94,8200.0,131.0,131.07,130.91,130.94,8200.0
2010-12-27 15:15:00,130.95,131.0,130.83,130.83,6200.0,130.95,131.0,130.83,130.83,6200.0
2010-12-27 15:20:00,130.88,130.95,130.88,130.95,5100.0,130.88,130.95,130.88,130.95,5100.0
2010-12-27 15:25:00,130.95,131.36,130.87,131.2,12900.0,130.95,131.36,130.87,131.2,12900.0
2010-12-27 15:30:00,131.17,131.24,131.03,131.14,11300.0,131.17,131.24,131.03,131.14,11300.0
2010-12-27 15:35:00,131.14,131.2,131.0,131.17,17200.0,131.14,131.2,131.0,131.17,17200.0
2010-12-27 15:40:00,131.17,131.36,131.08,131.15,12600.0,131.17,131.36,131.08,131.15,12600.0
2010-12-27 15:45:00,131.16,131.31,131.03,131.13,10400.0,131.16,131.31,131.03,131.13,10400.0
2010-12-27 15:50:00,131.08,131.2,130.9,131.15,22900.0,131.08,131.2,130.9,131.15,22900.0
2010-12-27 15:55:00,131.11,131.21,131.0,131.18,25600.0,131.11,131.21,131.0,131.18,25600.0
2010-12-28 09:30:00,130.92,131.18,130.21,130.21,14200.0,130.92,131.18,130.21,130.21,14200.0
2010-12-28 09:35:00,130.01,130.43,129.54,129.67,25000.0,130.01,130.43,129.54,129.67,25000.0
2010-12-28 09:40:00,129.72,130.12,129.38,129.71,23400.0,129.72,130.12,129.38,129.71,23400.0
2010-12-28 09:45:00,129.74,130.34,129.64,130.25,23600.0,129.74,130.34,129.64,130.25,23600.0
2010-12-28 09:50:00,130.32,130.4,129.8,129.84,14600.0,130.32,130.4,129.8,129.84,14600.0
2010-12-28 09:55:00,129.89,130.2,129.87,129.92,14700.0,129.89,130.2,129.87,129.92,14700.0
2010-12-28 10:00:00,129.82,130.1,129.68,130.02,15600.0,129.82,130.1,129.68,130.02,15600.0
2010-12-28 10:05:00,130.01,130.1,129.79,129.92,7000.0,130.01,130.1,129.79,129.92,7000.0
2010-12-28 10:10:00,129.85,130.06,129.75,130.02,5600.0,129.85,130.06,129.75,130.02,5600.0
2010-12-28 10:15:00,129.86,129.9,129.4,129.46,13800.0,129.86,129.9,129.4,129.46,13800.0
2010-12-28 10:20:00,129.46,129.59,129.31,129.4,12600.0,129.46,129.59,129.31,129.4,12600.0
2010-12-28 10:25:00,129.51,129.64,129.41,129.46,6000.0,129.51,129.64,129.41,129.46,6000.0
2010-12-28 10:30:00,129.46,129.46,129.04,129.05,53500.0,129.46,129.46,129.04,129.05,53500.0
2010-12-28 10:35:00,129.04,129.21,129.04,129.18,17000.0,129.04,129.21,129.04,129.18,17000.0
2010-12-28 10:40:00,129.24,129.24,129.07,129.18,26100.0,129.24,129.24,129.07,129.18,26100.0
2010-12-28 10:45:00,129.16,129.36,129.1,129.13,9200.0,129.16,129.36,129.1,129.13,9200.0
2010-12-28 10:50:00,129.16,129.38,129.15,129.3,10600.0,129.16,129.38,129.15,129.3,10600.0
2010-12-28 10:55:00,129.3,129.31,129.1,129.13,7200.0,129.3,129.31,129.1,129.13,7200.0
2010-12-28 11:00:00,129.17,129.32,129.1,129.32,3200.0,129.17,129.32,129.1,129.32,3200.0
2010-12-28 11:05:00,129.26,129.65,129.14,129.45,13100.0,129.26,129.65,129.14,129.45,13100.0
2010-12-28 11:10:00,129.48,129.59,129.16,129.2,13700.0,129.48,129.59,129.16,129.2,13700.0
2010-12-28 11:15:00,129.2,129.38,129.16,129.33,4100.0,129.2,129.38,129.16,129.33,4100.0
2010-12-28 11:20:00,129.34,129.5,129.26,129.26,9300.0,129.34,129.5,129.26,129.26,9300.0
2010-12-28 11:25:00,129.29,129.35,129.12,129.35,15500.0,129.29,129.35,129.12,129.35,15500.0
2010-12-28 11:30:00,129.36,129.36,129.14,129.23,15300.0,129.36,129.36,129.14,129.23,15300.0
2010-12-28 11:35:00,129.23,129.25,129.09,129.25,10100.0,129.23,129.25,129.09,129.25,10100.0
2010-12-28 11:40:00,129.19,129.26,129.05,129.16,11400.0,129.19,129.26,129.05,129.16,11400.0
2010-12-28 11:45:00,129.17,129.33,129.16,129.25,5700.0,129.17,129.33,129.16,129.25,5700.0
2010-12-28 11:50:00,129.2,129.32,129.07,129.22,6500.0,129.2,129.32,129.07,129.22,6500.0
2010-12-28 11:55:00,129.17,129.36,129.12,129.23,5500.0,129.17,129.36,129.12,129.23,5500.0
2010-12-28 12:00:00,129.23,129.31,129.09,129.09,5700.0,129.23,129.31,129.09,129.09,5700.0
2010-12-28 12:05:00,129.16,129.16,129.04,129.09,11100.0,129.16,129.16,129.04,129.09,11100.0
2010-12-28 12:10:00,129.08,129.1,129.03,129.04,6300.0,129.08,129.1,129.03,129.04,6300.0
2010-12-28 12:15:00,129.03,129.33,128.89,129.33,34600.0,129.03,129.33,128.89,129.33,34600.0
2010-12-28 12:20:00,129.32,129.33,129.06,129.23,7700.0,129.32,129.33,129.06,129.23,7700.0
2010-12-28 12:25:00,129.19,129.25,129.1,129.25,3600.0,129.19,129.25,129.1,129.25,3600.0
2010-12-28 12:30:00,129.3,129.3,129.14,129.19,4500.0,129.3,129.3,129.14,129.19,4500.0
2010-12-28 12:35:00,129.17,129.21,128.91,128.96,7100.0,129.17,129.21,128.91,128.96,7100.0
2010-12-28 12:40:00,129.0,129.3,128.96,129.22,17100.0,129.0,129.3,128.96,129.22,17100.0
2010-12-28 12:45:00,129.25,129.3,129.13,129.29,24300.0,129.25,129.3,129.13,129.29,24300.0
2010-12-28 12:50:00,129.25,129.29,129.2,129.29,4500.0,129.25,129.29,129.2,129.29,4500.0
2010-12-28 12:55:00,129.28,129.36,129.18,129.28,7300.0,129.28,129.36,129.18,129.28,7300.0
2010-12-28 13:00:00,129.22,129.32,129.14,129.32,8600.0,129.22,129.32,129.14,129.32,8600.0
2010-12-28 13:05:00,129.27,129.33,129.12,129.31,7700.0,129.27,129.33,129.12,129.31,7700.0
2010-12-28 13:10:00,129.34,129.37,129.24,129.3,7200.0,129.34,129.37,129.24,129.3,7200.0
2010-12-28 13:15:00,129.3,129.33,129.25,129.25,2700.0,129.3,129.33,129.25,129.25,2700.0
2010-12-28 13:20:00,129.29,129.29,129.14,129.15,3400.0,129.29,129.29,129.14,129.15,3400.0
2010-12-28 13:25:00,129.18,129.3,129.17,129.27,8100.0,129.18,129.3,129.17,129.27,8100.0
2010-12-28 13:30:00,129.26,129.3,129.15,129.23,7000.0,129.26,129.3,129.15,129.23,7000.0
2010-12-28 13:35:00,129.25,129.32,129.21,129.29,5700.0,129.25,129.32,129.21,129.29,5700.0
2010-12-28 13:40:00,129.28,129.28,129.14,129.14,5600.0,129.28,129.28,129.14,129.14,5600.0
2010-12-28 13:45:00,129.18,129.29,129.16,129.23,3200.0,129.18,129.29,129.16,129.23,3200.0
2010-12-28 13:50:00,129.26,129.27,129.22,129.22,2800.0,129.26,129.27,129.22,129.22,2800.0
2010-12-28 13:55:00,129.2,129.3,129.16,129.21,7500.0,129.2,129.3,129.16,129.21,7500.0
2010-12-28 14:00:00,129.17,129.39,129.17,129.39,6000.0,129.17,129.39,129.17,129.39,6000.0
2010-12-28 14:05:00,129.4,129.4,129.31,129.32,5400.0,129.4,129.4,129.31,129.32,5400.0
2010-12-28 14:10:00,129.3,129.32,129.09,129.15,15600.0,129.3,129.32,129.09,129.15,15600.0
2010-12-28 14:15:00,129.15,129.23,129.12,129.21,13500.0,129.15,129.23,129.12,129.21,13500.0
2010-12-28 14:20:00,129.19,129.29,129.16,129.21,2900.0,129.19,129.29,129.16,129.21,2900.0
2010-12-28 14:25:00,129.21,129.27,129.16,129.19,2300.0,129.21,129.27,129.16,129.19,2300.0
2010-12-28 14:30:00,129.17,129.4,129.13,129.38,11900.0,129.17,129.4,129.13,129.38,11900.0
2010-12-28 14:35:00,129.38,129.39,129.09,129.13,8400.0,129.38,129.39,129.09,129.13,8400.0
2010-12-28 14:40:00,129.17,129.2,129.06,129.15,7100.0,129.17,129.2,129.06,129.15,7100.0
2010-12-28 14:45:00,129.07,129.13,129.01,129.05,6800.0,129.07,129.13,129.01,129.05,6800.0
2010-12-28 14:50:00,129.05,129.15,129.05,129.12,3600.0,129.05,129.15,129.05,129.12,3600.0
2010-12-28 14:55:00,129.12,129.16,129.06,129.13,4300.0,129.12,129.16,129.06,129.13,4300.0
2010-12-28 15:00:00,129.1,129.25,129.05,129.14,15100.0,129.1,129.25,129.05,129.14,15100.0
2010-12-28 15:05:00,129.14,129.22,129.07,129.12,10000.0,129.14,129.22,129.07,129.12,10000.0
2010-12-28 15:10:00,129.1,129.21,129.07,129.17,7600.0,129.1,129.21,129.07,129.17,7600.0
2010-12-28 15:15:00,129.17,129.24,129.09,129.22,17600.0,129.17,129.24,129.09,129.22,17600.0
2010-12-28 15:20:00,129.2,129.23,129.02,129.03,15100.0,129.2,129.23,129.02,129.03,15100.0
2010-12-28 15:25:00,129.07,129.12,129.0,129.08,36100.0,129.07,129.12,129.0,129.08,36100.0
2010-12-28 15:30:00,129.15,129.32,129.06,129.29,33800.0,129.15,129.32,129.06,129.29,33800.0
2010-12-28 15:35:00,129.29,129.3,129.07,129.13,58800.0,129.29,129.3,129.07,129.13,58800.0
2010-12-28 15:40:00,129.14,129.21,129.04,129.07,24200.0,129.14,129.21,129.04,129.07,24200.0
2010-12-28 15:45:00,129.08,129.24,129.0,129.24,47500.0,129.08,129.24,129.0,129.24,47500.0
2010-12-28 15:50:00,129.21,129.29,129.0,129.11,44800.0,129.21,129.29,129.0,129.11,44800.0
2010-12-28 15:55:00,129.12,129.26,129.0,129.26,44100.0,129.12,129.26,129.0,129.26,44100.0
2010-12-29 09:30:00,129.35,129.97,129.09,129.55,11800.0,129.35,129.97,129.09,129.55,11800.0
2010-12-29 09:35:00,129.61,129.95,129.34,129.93,15600.0,129.61,129.95,129.34,129.93,15600.0
2010-12-29 09:40:00,129.84,129.98,129.65,129.71,20900.0,129.84,129.98,129.65,129.71,20900.0
2010-12-29 09:45:00,129.71,129.78,129.5,129.57,28000.0,129.71,129.78,129.5,129.57,28000.0
2010-12-29 09:50:00,129.41,129.63,129.39,129.45,8700.0,129.41,129.63,129.39,129.45,8700.0
2010-12-29 09:55:00,129.57,129.8,129.52,129.8,7000.0,129.57,129.8,129.52,129.8,7000.0
2010-12-29 10:00:00,129.84,130.37,129.84,130.35,53300.0,129.84,130.37,129.84,130.35,53300.0
2010-12-29 10:05:00,130.27,130.27,130.04,130.21,9800.0,130.27,130.27,130.04,130.21,9800.0
2010-12-29 10:10:00,130.22,130.3,130.14,130.15,14300.0,130.22,130.3,130.14,130.15,14300.0
2010-12-29 10:15:00,130.12,130.25,130.04,130.16,7500.0,130.12,130.25,130.04,130.16,7500.0
2010-12-29 10:20:00,130.22,130.25,130.09,130.2,9900.0,130.22,130.25,130.09,130.2,9900.0
2010-12-29 10:25:00,130.19,130.24,129.8,129.96,28200.0,130.19,130.24,129.8,129.96,28200.0
2010-12-29 10:30:00,130.0,130.15,129.96,130.04,5700.0,130.0,130.15,129.96,130.04,5700.0
2010-12-29 10:35:00,130.06,130.13,129.97,129.97,1300.0,130.06,130.13,129.97,129.97,1300.0
2010-12-29 10:40:00,130.0,130.1,129.99,130.06,5900.0,130.0,130.1,129.99,130.06,5900.0
2010-12-29 10:45:00,130.09,130.09,129.99,130.03,3000.0,130.09,130.09,129.99,130.03,3000.0
2010-12-29 10:50:00,129.97,129.97,129.88,129.92,3500.0,129.97,129.97,129.88,129.92,3500.0
2010-12-29 10:55:00,129.98,130.07,129.87,130.02,4500.0,129.98,130.07,129.87,130.02,4500.0
2010-12-29 11:00:00,130.12,130.19,130.03,130.03,3000.0,130.12,130.19,130.03,130.03,3000.0
2010-12-29 11:05:00,130.01,130.34,129.99,130.34,10400.0,130.01,130.34,129.99,130.34,10400.0
2010-12-29 11:10:00,130.35,130.55,130.29,130.29,8800.0,130.35,130.55,130.29,130.29,8800.0
2010-12-29 11:15:00,130.3,130.42,130.28,130.29,9100.0,130.3,130.42,130.28,130.29,9100.0
2010-12-29 11:20:00,130.24,130.24,130.06,130.18,4000.0,130.24,130.24,130.06,130.18,4000.0
2010-12-29 11:25:00,130.25,130.4,130.25,130.29,8100.0,130.25,130.4,130.25,130.29,8100.0
2010-12-29 11:30:00,130.33,130.35,130.23,130.28,4700.0,130.33,130.35,130.23,130.28,4700.0
2010-12-29 11:35:00,130.25,130.28,130.04,130.07,9600.0,130.25,130.28,130.04,130.07,9600.0
2010-12-29 11:40:00,130.05,130.09,129.96,130.0,9900.0,130.05,130.09,129.96,130.0,9900.0
2010-12-29 11:45:00,129.99,130.0,129.7,129.71,6900.0,129.99,130.0,129.7,129.71,6900.0
2010-12-29 11:50:00,129.68,129.97,129.64,129.97,5800.0,129.68,129.97,129.64,129.97,5800.0
2010-12-29 11:55:00,129.99,130.0,129.91,129.99,4400.0,129.99,130.0,129.91,129.99,4400.0
2010-12-29 12:00:00,130.03,130.05,129.78,129.88,2700.0,130.03,130.05,129.78,129.88,2700.0
2010-12-29 12:05:00,129.97,130.09,129.95,129.95,4300.0,129.97,130.09,129.95,129.95,4300.0
2010-12-29 12:10:00,129.95,130.04,129.95,130.01,2800.0,129.95,130.04,129.95,130.01,2800.0
2010-12-29 12:15:00,129.94,130.06,129.86,129.86,9000.0,129.94,130.06,129.86,129.86,9000.0
2010-12-29 12:20:00,129.83,129.96,129.8,129.91,3900.0,129.83,129.96,129.8,129.91,3900.0
2010-12-29 12:25:00,129.97,130.01,129.74,129.86,5500.0,129.97,130.01,129.74,129.86,5500.0
2010-12-29 12:30:00,129.86,130.05,129.84,129.84,5700.0,129.86,130.05,129.84,129.84,5700.0
2010-12-29 12:35:00,129.82,129.85,129.81,129.85,600.0,129.82,129.85,129.81,129.85,600.0
2010-12-29 12:40:00,129.9,129.94,129.7,129.88,5100.0,129.9,129.94,129.7,129.88,5100.0
2010-12-29 12:45:00,129.91,129.96,129.84,129.89,12400.0,129.91,129.96,129.84,129.89,12400.0
2010-12-29 12:50:00,129.88,129.96,129.86,129.94,5700.0,129.88,129.96,129.86,129.94,5700.0
2010-12-29 12:55:00,129.9,129.97,129.82,129.87,8400.0,129.9,129.97,129.82,129.87,8400.0
2010-12-29 13:00:00,129.8,129.98,129.8,129.9,7900.0,129.8,129.98,129.8,129.9,7900.0
2010-12-29 13:05:00,129.9,130.0,129.9,129.96,8800.0,129.9,130.0,129.9,129.96,8800.0
2010-12-29 13:10:00,129.98,129.98,129.8,129.85,7000.0,129.98,129.98,129.8,129.85,7000.0
2010-12-29 13:15:00,129.88,129.9,129.7,129.78,9800.0,129.88,129.9,129.7,129.78,9800.0
2010-12-29 13:20:00,129.72,129.81,129.63,129.74,9400.0,129.72,129.81,129.63,129.74,9400.0
2010-12-29 13:25:00,129.74,129.81,129.7,129.73,8100.0,129.74,129.81,129.7,129.73,8100.0
2010-12-29 13:30:00,129.71,129.83,129.71,129.77,9400.0,129.71,129.83,129.71,129.77,9400.0
2010-12-29 13:35:00,129.77,129.85,129.68,129.72,10000.0,129.77,129.85,129.68,129.72,10000.0
2010-12-29 13:40:00,129.72,129.76,129.68,129.71,4500.0,129.72,129.76,129.68,129.71,4500.0
2010-12-29 13:45:00,129.72,129.82,129.71,129.77,6300.0,129.72,129.82,129.71,129.77,6300.0
2010-12-29 13:50:00,129.8,129.84,129.69,129.69,7100.0,129.8,129.84,129.69,129.69,7100.0
2010-12-29 13:55:00,129.71,129.77,129.68,129.73,7100.0,129.71,129.77,129.68,129.73,7100.0
2010-12-29 14:00:00,129.74,129.85,129.7,129.78,4600.0,129.74,129.85,129.7,129.78,4600.0
2010-12-29 14:05:00,129.8,129.86,129.73,129.79,2300.0,129.8,129.86,129.73,129.79,2300.0
2010-12-29 14:10:00,129.81,129.86,129.78,129.86,1300.0,129.81,129.86,129.78,129.86,1300.0
2010-12-29 14:15:00,129.89,129.89,129.76,129.85,7000.0,129.89,129.89,129.76,129.85,7000.0
2010-12-29 14:20:00,129.8,129.89,129.77,129.85,11500.0,129.8,129.89,129.77,129.85,11500.0
2010-12-29 14:25:00,129.86,129.91,129.85,129.85,7900.0,129.86,129.91,129.85,129.85,7900.0
2010-12-29 14:30:00,129.91,129.93,129.81,129.83,5800.0,129.91,129.93,129.81,129.83,5800.0
2010-12-29 14:35:00,129.81,129.81,129.62,129.67,3900.0,129.81,129.81,129.62,129.67,3900.0
2010-12-29 14:40:00,129.72,129.87,129.7,129.87,3300.0,129.72,129.87,129.7,129.87,3300.0
2010-12-29 14:45:00,129.85,129.91,129.76,129.81,3700.0,129.85,129.91,129.76,129.81,3700.0
2010-12-29 14:50:00,129.77,129.77,129.53,129.56,7300.0,129.77,129.77,129.53,129.56,7300.0
2010-12-29 14:55:00,129.53,129.62,129.5,129.61,4400.0,129.53,129.62,129.5,129.61,4400.0
2010-12-29 15:00:00,129.62,129.94,129.62,129.78,4500.0,129.62,129.94,129.62,129.78,4500.0
2010-12-29 15:05:00,129.75,129.9,129.72,129.9,3100.0,129.75,129.9,129.72,129.9,3100.0
2010-12-29 15:10:00,129.88,129.93,129.74,129.78,16200.0,129.88,129.93,129.74,129.78,16200.0
2010-12-29 15:15:00,129.75,129.77,129.59,129.63,15500.0,129.75,129.77,129.59,129.63,15500.0
2010-12-29 15:20:00,129.64,129.68,129.48,129.57,17200.0,129.64,129.68,129.48,129.57,17200.0
2010-12-29 15:25:00,129.55,129.67,129.54,129.65,6400.0,129.55,129.67,129.54,129.65,6400.0
2010-12-29 15:30:00,129.66,129.87,129.65,129.66,13500.0,129.66,129.87,129.65,129.66,13500.0
2010-12-29 15:35:00,129.68,129.86,129.68,129.76,12700.0,129.68,129.86,129.68,129.76,12700.0
2010-12-29 15:40:00,129.76,129.85,129.66,129.85,12300.0,129.76,129.85,129.66,129.85,12300.0
2010-12-29 15:45:00,129.85,129.9,129.7,129.8,18800.0,129.85,129.9,129.7,129.8,18800.0
2010-12-29 15:50:00,129.78,130.0,129.67,129.85,25200.0,129.78,130.0,129.67,129.85,25200.0
2010-12-29 15:55:00,129.78,129.87,129.66,129.82,18900.0,129.78,129.87,129.66,129.82,18900.0
2010-12-30 09:30:00,129.72,130.84,129.67,130.56,18200.0,129.72,130.84,129.67,130.56,18200.0
2010-12-30 09:35:00,130.56,130.85,130.23,130.36,14000.0,130.56,130.85,130.23,130.36,14000.0
2010-12-30 09:40:00,130.42,130.78,130.34,130.5,5000.0,130.42,130.78,130.34,130.5,5000.0
2010-12-30 09:45:00,130.42,130.53,129.84,130.25,16400.0,130.42,130.53,129.84,130.25,16400.0
2010-12-30 09:50:00,130.1,130.1,129.62,129.75,27000.0,130.1,130.1,129.62,129.75,27000.0
2010-12-30 09:55:00,129.84,130.11,129.84,129.98,18100.0,129.84,130.11,129.84,129.98,18100.0
2010-12-30 10:00:00,129.99,130.31,129.7,129.82,14000.0,129.99,130.31,129.7,129.82,14000.0
2010-12-30 10:05:00,129.9,130.01,129.77,129.87,5700.0,129.9,130.01,129.77,129.87,5700.0
2010-12-30 10:10:00,129.94,130.02,129.69,129.74,16200.0,129.94,130.02,129.69,129.74,16200.0
2010-12-30 10:15:00,129.81,130.04,129.8,130.0,5200.0,129.81,130.04,129.8,130.0,5200.0
2010-12-30 10:20:00,130.01,130.02,129.9,129.97,2800.0,130.01,130.02,129.9,129.97,2800.0
2010-12-30 10:25:00,129.92,130.02,129.8,129.8,15900.0,129.92,130.02,129.8,129.8,15900.0
2010-12-30 10:30:00,129.74,130.1,129.73,130.1,9100.0,129.74,130.1,129.73,130.1,9100.0
2010-12-30 10:35:00,130.18,130.23,129.85,129.86,7500.0,130.18,130.23,129.85,129.86,7500.0
2010-12-30 10:40:00,129.94,129.94,129.83,129.88,4300.0,129.94,129.94,129.83,129.88,4300.0
2010-12-30 10:45:00,129.88,130.01,129.8,130.01,8400.0,129.88,130.01,129.8,130.01,8400.0
2010-12-30 10:50:00,130.0,130.02,129.85,129.86,10800.0,130.0,130.02,129.85,129.86,10800.0
2010-12-30 10:55:00,129.89,129.9,129.8,129.8,13500.0,129.89,129.9,129.8,129.8,13500.0
2010-12-30 11:00:00,129.89,129.9,129.79,129.84,6900.0,129.89,129.9,129.79,129.84,6900.0
2010-12-30 11:05:00,129.84,129.84,129.7,129.76,5400.0,129.84,129.84,129.7,129.76,5400.0
2010-12-30 11:10:00,129.72,129.76,129.63,129.65,6200.0,129.72,129.76,129.63,129.65,6200.0
2010-12-30 11:15:00,129.7,129.76,129.56,129.58,5100.0,129.7,129.76,129.56,129.58,5100.0
2010-12-30 11:20:00,129.62,129.67,129.44,129.54,13600.0,129.62,129.67,129.44,129.54,13600.0
2010-12-30 11:25:00,129.57,129.64,129.49,129.5,9200.0,129.57,129.64,129.49,129.5,9200.0
2010-12-30 11:30:00,129.52,129.52,129.37,129.41,4500.0,129.52,129.52,129.37,129.41,4500.0
2010-12-30 11:35:00,129.42,129.44,129.28,129.44,3800.0,129.42,129.44,129.28,129.44,3800.0
2010-12-30 11:40:00,129.39,129.39,129.23,129.35,2900.0,129.39,129.39,129.23,129.35,2900.0
2010-12-30 11:45:00,129.38,129.51,129.27,129.29,2100.0,129.38,129.51,129.27,129.29,2100.0
2010-12-30 11:50:00,129.28,129.55,129.28,129.28,3100.0,129.28,129.55,129.28,129.28,3100.0
2010-12-30 11:55:00,129.41,129.73,129.37,129.68,2000.0,129.41,129.73,129.37,129.68,2000.0
2010-12-30 12:00:00,129.57,129.8,129.4,129.7,8800.0,129.57,129.8,129.4,129.7,8800.0
2010-12-30 12:05:00,129.74,129.87,129.65,129.86,3200.0,129.74,129.87,129.65,129.86,3200.0
2010-12-30 12:10:00,129.86,129.92,129.8,129.85,4100.0,129.86,129.92,129.8,129.85,4100.0
2010-12-30 12:15:00,129.93,130.02,129.93,130.0,3500.0,129.93,130.02,129.93,130.0,3500.0
2010-12-30 12:20:00,129.92,129.92,129.74,129.88,3200.0,129.92,129.92,129.74,129.88,3200.0
2010-12-30 12:25:00,129.85,129.89,129.63,129.63,9300.0,129.85,129.89,129.63,129.63,9300.0
2010-12-30 12:30:00,129.65,130.02,129.61,130.0,26500.0,129.65,130.02,129.61,130.0,26500.0
2010-12-30 12:35:00,129.97,130.1,129.97,130.02,2700.0,129.97,130.1,129.97,130.02,2700.0
2010-12-30 12:40:00,130.05,130.05,129.96,129.97,1200.0,130.05,130.05,129.96,129.97,1200.0
2010-12-30 12:45:00,129.99,130.28,129.99,130.06,15400.0,129.99,130.28,129.99,130.06,15400.0
2010-12-30 12:50:00,130.05,130.11,129.82,129.82,4600.0,130.05,130.11,129.82,129.82,4600.0
2010-12-30 12:55:00,129.81,129.83,129.7,129.83,4100.0,129.81,129.83,129.7,129.83,4100.0
2010-12-30 13:00:00,129.93,129.99,129.88,129.98,1000.0,129.93,129.99,129.88,129.98,1000.0
2010-12-30 13:05:00,130.08,130.1,129.97,130.06,3300.0,130.08,130.1,129.97,130.06,3300.0
2010-12-30 13:10:00,130.06,130.08,130.0,130.02,3300.0,130.06,130.08,130.0,130.02,3300.0
2010-12-30 13:15:00,130.08,130.21,130.08,130.17,4100.0,130.08,130.21,130.08,130.17,4100.0
2010-12-30 13:20:00,130.22,130.32,130.07,130.29,3600.0,130.22,130.32,130.07,130.29,3600.0
2010-12-30 13:25:00,130.25,130.3,130.22,130.22,700.0,130.25,130.3,130.22,130.22,700.0
2010-12-30 13:30:00,130.22,130.23,130.22,130.22,600.0,130.22,130.23,130.22,130.22,600.0
2010-12-30 13:35:00,130.15,130.31,130.15,130.21,2000.0,130.15,130.31,130.15,130.21,2000.0
2010-12-30 13:40:00,130.19,130.19,130.04,130.04,1200.0,130.19,130.19,130.04,130.04,1200.0
2010-12-30 13:45:00,129.98,130.28,129.98,130.28,2800.0,129.98,130.28,129.98,130.28,2800.0
2010-12-30 13:50:00,130.31,130.31,130.12,130.21,1300.0,130.31,130.31,130.12,130.21,1300.0
2010-12-30 13:55:00,130.29,130.43,130.23,130.33,10000.0,130.29,130.43,130.23,130.33,10000.0
2010-12-30 14:00:00,130.44,130.46,130.33,130.37,2300.0,130.44,130.46,130.33,130.37,2300.0
2010-12-30 14:05:00,130.36,130.55,130.3,130.45,11300.0,130.36,130.55,130.3,130.45,11300.0
2010-12-30 14:10:00,130.5,130.6,130.48,130.54,5500.0,130.5,130.6,130.48,130.54,5500.0
2010-12-30 14:15:00,130.5,130.6,130.47,130.56,1700.0,130.5,130.6,130.47,130.56,1700.0
2010-12-30 14:20:00,130.59,130.71,130.57,130.61,6500.0,130.59,130.71,130.57,130.61,6500.0
2010-12-30 14:25:00,130.62,130.7,130.59,130.7,10800.0,130.62,130.7,130.59,130.7,10800.0
2010-12-30 14:30:00,130.65,130.76,130.63,130.76,8600.0,130.65,130.76,130.63,130.76,8600.0
2010-12-30 14:35:00,130.75,130.79,130.62,130.62,12100.0,130.75,130.79,130.62,130.62,12100.0
2010-12-30 14:40:00,130.7,130.75,130.69,130.69,3600.0,130.7,130.75,130.69,130.69,3600.0
2010-12-30 14:45:00,130.74,130.75,130.58,130.62,5500.0,130.74,130.75,130.58,130.62,5500.0
2010-12-30 14:50:00,130.59,130.7,130.5,130.66,7200.0,130.59,130.7,130.5,130.66,7200.0
2010-12-30 14:55:00,130.61,130.74,130.55,130.58,6900.0,130.61,130.74,130.55,130.58,6900.0
2010-12-30 15:00:00,130.56,130.61,130.51,130.51,6800.0,130.56,130.61,130.51,130.51,6800.0
2010-12-30 15:05:00,130.49,130.58,130.44,130.57,6100.0,130.49,130.58,130.44,130.57,6100.0
2010-12-30 15:10:00,130.58,130.68,130.49,130.56,5400.0,130.58,130.68,130.49,130.56,5400.0
2010-12-30 15:15:00,130.57,130.63,130.52,130.58,3800.0,130.57,130.63,130.52,130.58,3800.0
2010-12-30 15:20:00,130.54,130.74,130.52,130.68,12400.0,130.54,130.74,130.52,130.68,12400.0
2010-12-30 15:25:00,130.68,130.85,130.68,130.81,13800.0,130.68,130.85,130.68,130.81,13800.0
2010-12-30 15:30:00,130.83,131.07,130.79,130.94,26300.0,130.83,131.07,130.79,130.94,26300.0
2010-12-30 15:35:00,130.92,131.0,130.68,130.96,15000.0,130.92,131.0,130.68,130.96,15000.0
2010-12-30 15:40:00,130.95,131.08,130.9,131.0,13400.0,130.95,131.08,130.9,131.0,13400.0
2010-12-30 15:45:00,130.97,131.25,130.78,131.16,27100.0,130.97,131.25,130.78,131.16,27100.0
2010-12-30 15:50:00,131.2,131.23,130.84,130.9,33400.0,131.2,131.23,130.84,130.9,33400.0
2010-12-30 15:55:00,130.94,131.08,130.84,131.08,22200.0,130.94,131.08,130.84,131.08,22200.0
2010-12-31 09:30:00,130.74,131.47,130.71,131.0,10200.0,130.74,131.47,130.71,131.0,10200.0
2010-12-31 09:35:00,130.93,130.93,130.44,130.54,9200.0,130.93,130.93,130.44,130.54,9200.0
2010-12-31 09:40:00,130.58,130.58,129.7,129.87,22300.0,130.58,130.58,129.7,129.87,22300.0
2010-12-31 09:45:00,129.87,129.88,129.61,129.82,18500.0,129.87,129.88,129.61,129.82,18500.0
2010-12-31 09:50:00,129.85,130.17,129.76,129.82,8800.0,129.85,130.17,129.76,129.82,8800.0
2010-12-31 09:55:00,129.86,130.19,129.7,129.77,7800.0,129.86,130.19,129.7,129.77,7800.0
2010-12-31 10:00:00,129.81,129.83,129.65,129.79,5100.0,129.81,129.83,129.65,129.79,5100.0
2010-12-31 10:05:00,129.66,129.81,129.65,129.79,3700.0,129.66,129.81,129.65,129.79,3700.0
2010-12-31 10:10:00,129.68,129.83,129.68,129.82,3200.0,129.68,129.83,129.68,129.82,3200.0
2010-12-31 10:15:00,129.92,130.05,129.9,129.91,3600.0,129.92,130.05,129.9,129.91,3600.0
2010-12-31 10:20:00,129.91,129.99,129.85,129.97,7200.0,129.91,129.99,129.85,129.97,7200.0
2010-12-31 10:25:00,129.9,129.96,129.64,129.83,10400.0,129.9,129.96,129.64,129.83,10400.0
2010-12-31 10:30:00,129.82,129.82,129.68,129.75,5300.0,129.82,129.82,129.68,129.75,5300.0
2010-12-31 10:35:00,129.8,130.16,129.74,130.16,13900.0,129.8,130.16,129.74,130.16,13900.0
2010-12-31 10:40:00,130.19,130.28,129.97,130.28,7700.0,130.19,130.28,129.97,130.28,7700.0
2010-12-31 10:45:00,130.24,130.43,130.22,130.26,13500.0,130.24,130.43,130.22,130.26,13500.0
2010-12-31 10:50:00,130.28,130.28,130.06,130.09,9700.0,130.28,130.28,130.06,130.09,9700.0
2010-12-31 10:55:00,130.04,130.29,130.0,130.18,4300.0,130.04,130.29,130.0,130.18,4300.0
2010-12-31 11:00:00,130.16,130.32,130.16,130.26,2600.0,130.16,130.32,130.16,130.26,2600.0
2010-12-31 11:05:00,130.27,130.38,130.18,130.38,3800.0,130.27,130.38,130.18,130.38,3800.0
2010-12-31 11:10:00,130.4,130.48,130.35,130.47,7100.0,130.4,130.48,130.35,130.47,7100.0
2010-12-31 11:15:00,130.46,130.46,130.22,130.22,5400.0,130.46,130.46,130.22,130.22,5400.0
2010-12-31 11:20:00,130.21,130.23,130.13,130.15,1600.0,130.21,130.23,130.13,130.15,1600.0
2010-12-31 11:25:00,130.23,130.32,130.04,130.06,12100.0,130.23,130.32,130.04,130.06,12100.0
2010-12-31 11:30:00,130.06,130.31,130.05,130.21,1600.0,130.06,130.31,130.05,130.21,1600.0
2010-12-31 11:35:00,130.23,130.23,130.01,130.01,1800.0,130.23,130.23,130.01,130.01,1800.0
2010-12-31 11:40:00,130.03,130.17,130.02,130.17,1000.0,130.03,130.17,130.02,130.17,1000.0
2010-12-31 11:45:00,130.16,130.2,130.05,130.11,1200.0,130.16,130.2,130.05,130.11,1200.0
2010-12-31 11:50:00,130.1,130.22,130.1,130.18,2300.0,130.1,130.22,130.1,130.18,2300.0
2010-12-31 11:55:00,130.18,130.28,130.15,130.28,4000.0,130.18,130.28,130.15,130.28,4000.0
2010-12-31 12:00:00,130.21,130.4,130.2,130.35,2700.0,130.21,130.4,130.2,130.35,2700.0
2010-12-31 12:05:00,130.41,130.42,130.34,130.39,4700.0,130.41,130.42,130.34,130.39,4700.0
2010-12-31 12:10:00,130.39,130.42,130.3,130.36,6000.0,130.39,130.42,130.3,130.36,6000.0
2010-12-31 12:15:00,130.35,130.45,130.34,130.45,4500.0,130.35,130.45,130.34,130.45,4500.0
2010-12-31 12:20:00,130.45,130.52,130.4,130.52,7700.0,130.45,130.52,130.4,130.52,7700.0
2010-12-31 12:25:00,130.49,130.54,130.29,130.3,6800.0,130.49,130.54,130.29,130.3,6800.0
2010-12-31 12:30:00,130.31,130.35,130.29,130.29,1700.0,130.31,130.35,130.29,130.29,1700.0
2010-12-31 12:35:00,130.33,130.33,130.06,130.07,4100.0,130.33,130.33,130.06,130.07,4100.0
2010-12-31 12:40:00,130.06,130.08,129.89,129.89,6500.0,130.06,130.08,129.89,129.89,6500.0
2010-12-31 12:45:00,129.88,129.93,129.78,129.8,6200.0,129.88,129.93,129.78,129.8,6200.0
2010-12-31 12:50:00,129.85,129.89,129.78,129.78,2900.0,129.85,129.89,129.78,129.78,2900.0
2010-12-31 12:55:00,129.81,129.85,129.76,129.77,3200.0,129.81,129.85,129.76,129.77,3200.0
2010-12-31 13:00:00,129.81,129.88,129.76,129.79,1600.0,129.81,129.88,129.76,129.79,1600.0
2010-12-31 13:05:00,129.8,129.98,129.8,129.93,3700.0,129.8,129.98,129.8,129.93,3700.0
2010-12-31 13:10:00,129.95,129.97,129.86,129.9,4900.0,129.95,129.97,129.86,129.9,4900.0
2010-12-31 13:15:00,129.93,129.98,129.91,129.92,6300.0,129.93,129.98,129.91,129.92,6300.0
2010-12-31 13:20:00,129.95,129.99,129.94,129.98,2700.0,129.95,129.99,129.94,129.98,2700.0
2010-12-31 13:25:00,130.0,130.1,129.98,130.1,4200.0,130.0,130.1,129.98,130.1,4200.0
2010-12-31 13:30:00,130.07,130.1,130.01,130.09,3100.0,130.07,130.1,130.01,130.09,3100.0
2010-12-31 13:35:00,130.1,130.1,129.97,129.98,7400.0,130.1,130.1,129.97,129.98,7400.0
2010-12-31 13:40:00,129.96,129.96,129.82,129.86,2300.0,129.96,129.96,129.82,129.86,2300.0
2010-12-31 13:45:00,129.9,129.93,129.73,129.75,6900.0,129.9,129.93,129.73,129.75,6900.0
2010-12-31 13:50:00,129.84,129.96,129.8,129.96,3800.0,129.84,129.96,129.8,129.96,3800.0
2010-12-31 13:55:00,129.99,130.07,129.98,130.07,8400.0,129.99,130.07,129.98,130.07,8400.0
2010-12-31 14:00:00,130.07,130.26,130.01,130.24,3700.0,130.07,130.26,130.01,130.24,3700.0
2010-12-31 14:05:00,130.27,130.28,130.21,130.21,5400.0,130.27,130.28,130.21,130.21,5400.0
2010-12-31 14:10:00,130.25,130.26,130.13,130.22,7200.0,130.25,130.26,130.13,130.22,7200.0
2010-12-31 14:15:00,130.23,130.4,130.21,130.37,9300.0,130.23,130.4,130.21,130.37,9300.0
2010-12-31 14:20:00,130.41,130.45,130.34,130.45,7300.0,130.41,130.45,130.34,130.45,7300.0
2010-12-31 14:25:00,130.46,130.5,130.4,130.5,6300.0,130.46,130.5,130.4,130.5,6300.0
2010-12-31 14:30:00,130.5,130.52,130.45,130.48,6800.0,130.5,130.52,130.45,130.48,6800.0
2010-12-31 14:35:00,130.48,130.5,130.45,130.47,7900.0,130.48,130.5,130.45,130.47,7900.0
2010-12-31 14:40:00,130.5,130.53,130.43,130.46,3000.0,130.5,130.53,130.43,130.46,3000.0
2010-12-31 14:45:00,130.52,130.57,130.5,130.57,2600.0,130.52,130.57,130.5,130.57,2600.0
2010-12-31 14:50:00,130.52,130.6,130.5,130.55,4500.0,130.52,130.6,130.5,130.55,4500.0
2010-12-31 14:55:00,130.56,130.63,130.54,130.59,4300.0,130.56,130.63,130.54,130.59,4300.0
2010-12-31 15:00:00,130.59,130.68,130.57,130.67,3200.0,130.59,130.68,130.57,130.67,3200.0
2010-12-31 15:05:00,130.68,130.68,130.51,130.55,5200.0,130.68,130.68,130.51,130.55,5200.0
2010-12-31 15:10:00,130.49,130.5,130.33,130.37,9600.0,130.49,130.5,130.33,130.37,9600.0
2010-12-31 15:15:00,130.37,130.37,130.28,130.32,4300.0,130.37,130.37,130.28,130.32,4300.0
2010-12-31 15:20:00,130.32,130.33,130.17,130.17,11000.0,130.32,130.33,130.17,130.17,11000.0
2010-12-31 15:25:00,130.19,130.37,130.19,130.31,5800.0,130.19,130.37,130.19,130.31,5800.0
2010-12-31 15:30:00,130.32,130.46,130.19,130.38,9000.0,130.32,130.46,130.19,130.38,9000.0
2010-12-31 15:35:00,130.37,130.44,130.25,130.35,15900.0,130.37,130.44,130.25,130.35,15900.0
2010-12-31 15:40:00,130.37,130.46,130.32,130.35,11900.0,130.37,130.46,130.32,130.35,11900.0
2010-12-31 15:45:00,130.35,130.39,130.18,130.26,15900.0,130.35,130.39,130.18,130.26,15900.0
2010-12-31 15:50:00,130.28,130.28,130.12,130.23,19700.0,130.28,130.28,130.12,130.23,19700.0
2010-12-31 15:55:00,130.24,130.25,130.11,130.14,25900.0,130.24,130.25,130.11,130.14,25900.0
2011-01-03 09:30:00,131.8,132.78,131.73,132.43,41800.0,131.8,132.78,131.73,132.43,41800.0
2011-01-03 09:35:00,132.29,132.49,131.98,132.49,18500.0,132.29,132.49,131.98,132.49,18500.0
2011-01-03 09:40:00,132.46,132.85,132.41,132.7,38800.0,132.46,132.85,132.41,132.7,38800.0
2011-01-03 09:45:00,132.7,132.79,132.15,132.41,17700.0,132.7,132.79,132.15,132.41,17700.0
2011-01-03 09:50:00,132.32,132.63,132.14,132.46,16700.0,132.32,132.63,132.14,132.46,16700.0
2011-01-03 09:55:00,132.49,132.78,132.38,132.45,10800.0,132.49,132.78,132.38,132.45,10800.0
2011-01-03 10:00:00,132.49,132.65,132.27,132.54,15300.0,132.49,132.65,132.27,132.54,15300.0
2011-01-03 10:05:00,132.53,132.75,132.51,132.66,35500.0,132.53,132.75,132.51,132.66,35500.0
2011-01-03 10:10:00,132.58,132.66,132.22,132.29,24400.0,132.58,132.66,132.22,132.29,24400.0
2011-01-03 10:15:00,132.31,133.17,132.27,133.17,48300.0,132.31,133.17,132.27,133.17,48300.0
2011-01-03 10:20:00,133.17,133.2,133.0,133.14,17300.0,133.17,133.2,133.0,133.14,17300.0
2011-01-03 10:25:00,133.14,133.2,132.81,133.2,13100.0,133.14,133.2,132.81,133.2,13100.0
2011-01-03 10:30:00,133.16,133.2,132.7,132.7,11600.0,133.16,133.2,132.7,132.7,11600.0
2011-01-03 10:35:00,132.73,132.93,132.7,132.87,10600.0,132.73,132.93,132.7,132.87,10600.0
2011-01-03 10:40:00,132.79,133.16,132.79,132.99,31500.0,132.79,133.16,132.79,132.99,31500.0
2011-01-03 10:45:00,132.99,133.0,132.65,132.76,17700.0,132.99,133.0,132.65,132.76,17700.0
2011-01-03 10:50:00,132.74,132.81,132.55,132.61,17900.0,132.74,132.81,132.55,132.61,17900.0
2011-01-03 10:55:00,132.74,132.94,132.58,132.94,5500.0,132.74,132.94,132.58,132.94,5500.0
2011-01-03 11:00:00,132.95,132.99,132.78,132.79,6200.0,132.95,132.99,132.78,132.79,6200.0
2011-01-03 11:05:00,132.87,132.93,132.63,132.82,10600.0,132.87,132.93,132.63,132.82,10600.0
2011-01-03 11:10:00,132.76,132.76,132.33,132.49,18400.0,132.76,132.76,132.33,132.49,18400.0
2011-01-03 11:15:00,132.52,132.64,132.36,132.64,11500.0,132.52,132.64,132.36,132.64,11500.0
2011-01-03 11:20:00,132.6,132.82,132.55,132.56,11900.0,132.6,132.82,132.55,132.56,11900.0
2011-01-03 11:25:00,132.55,132.57,132.4,132.42,11500.0,132.55,132.57,132.4,132.42,11500.0
2011-01-03 11:30:00,132.43,132.55,132.33,132.43,30600.0,132.43,132.55,132.33,132.43,30600.0
2011-01-03 11:35:00,132.45,132.84,132.41,132.65,9700.0,132.45,132.84,132.41,132.65,9700.0
2011-01-03 11:40:00,132.57,132.71,132.4,132.5,2900.0,132.57,132.71,132.4,132.5,2900.0
2011-01-03 11:45:00,132.57,132.61,132.4,132.58,8600.0,132.57,132.61,132.4,132.58,8600.0
2011-01-03 11:50:00,132.6,132.71,132.54,132.63,4700.0,132.6,132.71,132.54,132.63,4700.0
2011-01-03 11:55:00,132.67,132.8,132.66,132.8,4900.0,132.67,132.8,132.66,132.8,4900.0
2011-01-03 12:00:00,132.8,132.97,132.79,132.97,2800.0,132.8,132.97,132.79,132.97,2800.0
2011-01-03 12:05:00,132.97,133.09,132.91,133.01,11300.0,132.97,133.09,132.91,133.01,11300.0
2011-01-03 12:10:00,133.01,133.02,132.8,132.82,13300.0,133.01,133.02,132.8,132.82,13300.0
2011-01-03 12:15:00,132.83,133.0,132.83,132.94,6100.0,132.83,133.0,132.83,132.94,6100.0
2011-01-03 12:20:00,132.96,133.05,132.88,133.05,4600.0,132.96,133.05,132.88,133.05,4600.0
2011-01-03 12:25:00,133.0,133.03,132.88,132.96,3000.0,133.0,133.03,132.88,132.96,3000.0
2011-01-03 12:30:00,132.96,132.98,132.81,132.81,3600.0,132.96,132.98,132.81,132.81,3600.0
2011-01-03 12:35:00,132.85,133.05,132.85,133.04,4900.0,132.85,133.05,132.85,133.04,4900.0
2011-01-03 12:40:00,133.0,133.04,132.93,132.94,6500.0,133.0,133.04,132.93,132.94,6500.0
2011-01-03 12:45:00,132.88,133.04,132.87,133.02,7200.0,132.88,133.04,132.87,133.02,7200.0
2011-01-03 12:50:00,133.03,133.16,132.87,133.0,16400.0,133.03,133.16,132.87,133.0,16400.0
2011-01-03 12:55:00,132.93,133.0,132.72,132.72,12100.0,132.93,133.0,132.72,132.72,12100.0
2011-01-03 13:00:00,132.72,132.79,132.4,132.4,23900.0,132.72,132.79,132.4,132.4,23900.0
2011-01-03 13:05:00,132.42,132.5,132.31,132.44,5600.0,132.42,132.5,132.31,132.44,5600.0
2011-01-03 13:10:00,132.42,132.63,132.42,132.55,7300.0,132.42,132.63,132.42,132.55,7300.0
2011-01-03 13:15:00,132.57,132.57,132.31,132.43,8100.0,132.57,132.57,132.31,132.43,8100.0
2011-01-03 13:20:00,132.47,132.48,132.31,132.36,6600.0,132.47,132.48,132.31,132.36,6600.0
2011-01-03 13:25:00,132.39,132.57,132.36,132.57,6300.0,132.39,132.57,132.36,132.57,6300.0
2011-01-03 13:30:00,132.5,132.55,132.4,132.5,3100.0,132.5,132.55,132.4,132.5,3100.0
2011-01-03 13:35:00,132.55,132.75,132.53,132.67,5300.0,132.55,132.75,132.53,132.67,5300.0
2011-01-03 13:40:00,132.66,132.8,132.66,132.8,1700.0,132.66,132.8,132.66,132.8,1700.0
2011-01-03 13:45:00,132.8,132.85,132.73,132.81,2000.0,132.8,132.85,132.73,132.81,2000.0
2011-01-03 13:50:00,132.79,132.89,132.78,132.82,4900.0,132.79,132.89,132.78,132.82,4900.0
2011-01-03 13:55:00,132.8,132.84,132.74,132.77,8900.0,132.8,132.84,132.74,132.77,8900.0
2011-01-03 14:00:00,132.77,132.82,132.36,132.36,18000.0,132.77,132.82,132.36,132.36,18000.0
2011-01-03 14:05:00,132.36,132.61,132.36,132.57,11400.0,132.36,132.61,132.36,132.57,11400.0
2011-01-03 14:10:00,132.51,132.54,132.41,132.44,2100.0,132.51,132.54,132.41,132.44,2100.0
2011-01-03 14:15:00,132.51,132.67,132.41,132.6,6400.0,132.51,132.67,132.41,132.6,6400.0
2011-01-03 14:20:00,132.6,132.63,132.56,132.56,2700.0,132.6,132.63,132.56,132.56,2700.0
2011-01-03 14:25:00,132.48,132.48,132.35,132.4,7100.0,132.48,132.48,132.35,132.4,7100.0
2011-01-03 14:30:00,132.35,132.43,132.29,132.41,4500.0,132.35,132.43,132.29,132.41,4500.0
2011-01-03 14:35:00,132.37,132.6,132.35,132.44,8400.0,132.37,132.6,132.35,132.44,8400.0
2011-01-03 14:40:00,132.42,132.58,132.32,132.51,4500.0,132.42,132.58,132.32,132.51,4500.0
2011-01-03 14:45:00,132.47,132.52,132.42,132.5,4200.0,132.47,132.52,132.42,132.5,4200.0
2011-01-03 14:50:00,132.54,132.6,132.27,132.44,12300.0,132.54,132.6,132.27,132.44,12300.0
2011-01-03 14:55:00,132.43,132.53,132.43,132.52,3700.0,132.43,132.53,132.43,132.52,3700.0
2011-01-03 15:00:00,132.49,132.69,132.49,132.58,4600.0,132.49,132.69,132.49,132.58,4600.0
2011-01-03 15:05:00,132.64,132.65,132.48,132.52,10900.0,132.64,132.65,132.48,132.52,10900.0
2011-01-03 15:10:00,132.54,132.61,132.46,132.51,2300.0,132.54,132.61,132.46,132.51,2300.0
2011-01-03 15:15:00,132.51,132.58,132.4,132.49,4900.0,132.51,132.58,132.4,132.49,4900.0
2011-01-03 15:20:00,132.46,132.49,132.36,132.44,6400.0,132.46,132.49,132.36,132.44,6400.0
2011-01-03 15:25:00,132.43,132.6,132.42,132.55,11300.0,132.43,132.6,132.42,132.55,11300.0
2011-01-03 15:30:00,132.5,132.77,132.37,132.71,20500.0,132.5,132.77,132.37,132.71,20500.0
2011-01-03 15:35:00,132.71,132.8,132.5,132.52,16400.0,132.71,132.8,132.5,132.52,16400.0
2011-01-03 15:40:00,132.52,132.7,132.41,132.5,15300.0,132.52,132.7,132.41,132.5,15300.0
2011-01-03 15:45:00,132.51,132.71,132.39,132.48,14200.0,132.51,132.71,132.39,132.48,14200.0
2011-01-03 15:50:00,132.49,132.71,132.44,132.62,35800.0,132.49,132.71,132.44,132.62,35800.0
2011-01-03 15:55:00,132.65,132.83,132.38,132.78,43300.0,132.65,132.83,132.38,132.78,43300.0
2011-01-04 09:30:00,133.5,133.51,132.27,132.42,41800.0,133.5,133.51,132.27,132.42,41800.0
2011-01-04 09:35:00,132.4,132.52,131.26,131.32,26900.0,132.4,132.52,131.26,131.32,26900.0
2011-01-04 09:40:00,131.39,131.64,131.02,131.44,35400.0,131.39,131.64,131.02,131.44,35400.0
2011-01-04 09:45:00,131.26,131.53,131.24,131.3,14300.0,131.26,131.53,131.24,131.3,14300.0
2011-01-04 09:50:00,131.31,131.96,131.1,131.88,9600.0,131.31,131.96,131.1,131.88,9600.0
2011-01-04 09:55:00,131.87,131.87,131.5,131.5,6200.0,131.87,131.87,131.5,131.5,6200.0
2011-01-04 10:00:00,131.51,132.11,131.51,132.11,21500.0,131.51,132.11,131.51,132.11,21500.0
2011-01-04 10:05:00,132.18,132.4,132.05,132.39,16000.0,132.18,132.4,132.05,132.39,16000.0
2011-01-04 10:10:00,132.37,132.48,132.04,132.18,5400.0,132.37,132.48,132.04,132.18,5400.0
2011-01-04 10:15:00,132.2,132.47,132.06,132.36,17100.0,132.2,132.47,132.06,132.36,17100.0
2011-01-04 10:20:00,132.4,132.66,132.25,132.56,17100.0,132.4,132.66,132.25,132.56,17100.0
2011-01-04 10:25:00,132.61,133.02,132.33,132.6,42200.0,132.61,133.02,132.33,132.6,42200.0
2011-01-04 10:30:00,132.6,132.6,131.76,131.86,19100.0,132.6,132.6,131.76,131.86,19100.0
2011-01-04 10:35:00,131.77,132.3,131.71,132.15,10600.0,131.77,132.3,131.71,132.15,10600.0
2011-01-04 10:40:00,132.26,132.26,131.9,132.15,5900.0,132.26,132.26,131.9,132.15,5900.0
2011-01-04 10:45:00,132.21,132.65,132.14,132.29,36300.0,132.21,132.65,132.14,132.29,36300.0
2011-01-04 10:50:00,132.43,132.44,132.11,132.31,3900.0,132.43,132.44,132.11,132.31,3900.0
2011-01-04 10:55:00,132.26,132.34,132.06,132.25,5200.0,132.26,132.34,132.06,132.25,5200.0
2011-01-04 11:00:00,132.23,132.38,131.88,131.88,10600.0,132.23,132.38,131.88,131.88,10600.0
2011-01-04 11:05:00,131.97,131.97,131.69,131.69,6600.0,131.97,131.97,131.69,131.69,6600.0
2011-01-04 11:10:00,131.69,131.73,131.5,131.57,18000.0,131.69,131.73,131.5,131.57,18000.0
2011-01-04 11:15:00,131.54,131.67,131.3,131.6,19600.0,131.54,131.67,131.3,131.6,19600.0
2011-01-04 11:20:00,131.67,131.85,131.35,131.78,26400.0,131.67,131.85,131.35,131.78,26400.0
2011-01-04 11:25:00,131.75,131.85,131.53,131.53,10700.0,131.75,131.85,131.53,131.53,10700.0
2011-01-04 11:30:00,131.53,131.9,131.53,131.83,4500.0,131.53,131.9,131.53,131.83,4500.0
2011-01-04 11:35:00,131.89,131.95,131.8,131.85,3100.0,131.89,131.95,131.8,131.85,3100.0
2011-01-04 11:40:00,131.81,131.94,131.59,131.59,2900.0,131.81,131.94,131.59,131.59,2900.0
2011-01-04 11:45:00,131.68,131.8,131.4,131.68,14000.0,131.68,131.8,131.4,131.68,14000.0
2011-01-04 11:50:00,131.73,132.19,131.73,131.96,14600.0,131.73,132.19,131.73,131.96,14600.0
2011-01-04 11:55:00,131.96,132.03,131.59,131.76,3700.0,131.96,132.03,131.59,131.76,3700.0
2011-01-04 12:00:00,131.68,132.01,131.61,131.67,9600.0,131.68,132.01,131.61,131.67,9600.0
2011-01-04 12:05:00,131.58,131.67,131.49,131.67,7900.0,131.58,131.67,131.49,131.67,7900.0
2011-01-04 12:10:00,131.56,131.85,131.51,131.78,6000.0,131.56,131.85,131.51,131.78,6000.0
2011-01-04 12:15:00,131.76,131.76,131.23,131.26,15900.0,131.76,131.76,131.23,131.26,15900.0
2011-01-04 12:20:00,131.31,131.32,131.0,131.02,16600.0,131.31,131.32,131.0,131.02,16600.0
2011-01-04 12:25:00,131.01,131.18,130.86,130.95,20100.0,131.01,131.18,130.86,130.95,20100.0
2011-01-04 12:30:00,131.0,131.13,130.88,130.88,19300.0,131.0,131.13,130.88,130.88,19300.0
2011-01-04 12:35:00,130.88,130.98,130.59,130.64,14300.0,130.88,130.98,130.59,130.64,14300.0
2011-01-04 12:40:00,130.61,130.76,130.51,130.7,11300.0,130.61,130.76,130.51,130.7,11300.0
2011-01-04 12:45:00,130.64,131.0,130.42,130.91,13200.0,130.64,131.0,130.42,130.91,13200.0
2011-01-04 12:50:00,130.98,130.98,130.5,130.72,11900.0,130.98,130.98,130.5,130.72,11900.0
2011-01-04 12:55:00,130.61,130.95,130.57,130.81,10700.0,130.61,130.95,130.57,130.81,10700.0
2011-01-04 13:00:00,130.81,131.2,130.81,131.14,13200.0,130.81,131.2,130.81,131.14,13200.0
2011-01-04 13:05:00,131.13,131.15,130.97,130.98,1400.0,131.13,131.15,130.97,130.98,1400.0
2011-01-04 13:10:00,131.03,131.07,130.73,130.75,3800.0,131.03,131.07,130.73,130.75,3800.0
2011-01-04 13:15:00,130.74,131.07,130.72,130.77,14700.0,130.74,131.07,130.72,130.77,14700.0
2011-01-04 13:20:00,130.73,130.85,130.72,130.78,8200.0,130.73,130.85,130.72,130.78,8200.0
2011-01-04 13:25:00,130.8,130.93,130.75,130.87,9300.0,130.8,130.93,130.75,130.87,9300.0
2011-01-04 13:30:00,130.89,131.2,130.89,131.15,5200.0,130.89,131.2,130.89,131.15,5200.0
2011-01-04 13:35:00,131.12,131.3,131.12,131.19,9900.0,131.12,131.3,131.12,131.19,9900.0
2011-01-04 13:40:00,131.15,131.15,130.96,131.04,32200.0,131.15,131.15,130.96,131.04,32200.0
2011-01-04 13:45:00,131.04,131.11,130.9,131.11,3500.0,131.04,131.11,130.9,131.11,3500.0
2011-01-04 13:50:00,131.11,131.13,130.91,131.02,7900.0,131.11,131.13,130.91,131.02,7900.0
2011-01-04 13:55:00,131.02,131.07,130.93,130.97,8800.0,131.02,131.07,130.93,130.97,8800.0
2011-01-04 14:00:00,130.97,131.09,130.95,131.06,23400.0,130.97,131.09,130.95,131.06,23400.0
2011-01-04 14:05:00,131.04,131.45,130.95,131.41,26300.0,131.04,131.45,130.95,131.41,26300.0
2011-01-04 14:10:00,131.41,131.53,131.31,131.51,10600.0,131.41,131.53,131.31,131.51,10600.0
2011-01-04 14:15:00,131.48,131.53,131.36,131.41,8800.0,131.48,131.53,131.36,131.41,8800.0
2011-01-04 14:20:00,131.46,131.72,131.46,131.66,8300.0,131.46,131.72,131.46,131.66,8300.0
2011-01-04 14:25:00,131.64,131.71,131.43,131.43,8600.0,131.64,131.71,131.43,131.43,8600.0
2011-01-04 14:30:00,131.48,131.71,131.48,131.71,9300.0,131.48,131.71,131.48,131.71,9300.0
2011-01-04 14:35:00,131.67,131.67,131.44,131.58,4600.0,131.67,131.67,131.44,131.58,4600.0
2011-01-04 14:40:00,131.61,132.1,131.61,131.96,27500.0,131.61,132.1,131.61,131.96,27500.0
2011-01-04 14:45:00,131.96,131.98,131.72,131.79,1700.0,131.96,131.98,131.72,131.79,1700.0
2011-01-04 14:50:00,131.7,132.05,131.66,132.01,20200.0,131.7,132.05,131.66,132.01,20200.0
2011-01-04 14:55:00,132.01,132.02,131.62,131.71,7400.0,132.01,132.02,131.62,131.71,7400.0
2011-01-04 15:00:00,131.72,131.88,131.49,131.49,6100.0,131.72,131.88,131.49,131.49,6100.0
2011-01-04 15:05:00,131.49,131.85,131.46,131.65,18600.0,131.49,131.85,131.46,131.65,18600.0
2011-01-04 15:10:00,131.64,131.74,131.46,131.74,1900.0,131.64,131.74,131.46,131.74,1900.0
2011-01-04 15:15:00,131.64,131.65,131.46,131.53,3400.0,131.64,131.65,131.46,131.53,3400.0
2011-01-04 15:20:00,131.55,131.7,131.44,131.65,7700.0,131.55,131.7,131.44,131.65,7700.0
2011-01-04 15:25:00,131.69,131.8,131.42,131.55,5800.0,131.69,131.8,131.42,131.55,5800.0
2011-01-04 15:30:00,131.45,131.6,131.22,131.23,10400.0,131.45,131.6,131.22,131.23,10400.0
2011-01-04 15:35:00,131.25,131.63,131.18,131.29,12600.0,131.25,131.63,131.18,131.29,12600.0
2011-01-04 15:40:00,131.27,131.27,131.0,131.07,8400.0,131.27,131.27,131.0,131.07,8400.0
2011-01-04 15:45:00,131.15,131.37,130.92,130.95,18500.0,131.15,131.37,130.92,130.95,18500.0
2011-01-04 15:50:00,131.0,131.36,130.88,131.02,45200.0,131.0,131.36,130.88,131.02,45200.0
2011-01-04 15:55:00,131.05,131.23,130.99,131.01,28100.0,131.05,131.23,130.99,131.01,28100.0
2011-01-05 09:30:00,130.52,131.5,130.52,130.65,21000.0,130.52,131.5,130.52,130.65,21000.0
2011-01-05 09:35:00,130.87,131.4,130.24,131.33,23100.0,130.87,131.4,130.24,131.33,23100.0
2011-01-05 09:40:00,131.34,132.38,131.2,132.2,42100.0,131.34,132.38,131.2,132.2,42100.0
2011-01-05 09:45:00,132.23,132.33,132.08,132.11,13200.0,132.23,132.33,132.08,132.11,13200.0
2011-01-05 09:50:00,132.24,132.24,132.1,132.1,8100.0,132.24,132.24,132.1,132.1,8100.0
2011-01-05 09:55:00,132.1,132.16,131.9,131.99,10600.0,132.1,132.16,131.9,131.99,10600.0
2011-01-05 10:00:00,131.96,132.3,131.93,132.13,9500.0,131.96,132.3,131.93,132.13,9500.0
2011-01-05 10:05:00,132.28,132.49,132.25,132.34,12700.0,132.28,132.49,132.25,132.34,12700.0
2011-01-05 10:10:00,132.34,132.34,131.8,131.84,6700.0,132.34,132.34,131.8,131.84,6700.0
2011-01-05 10:15:00,131.78,132.15,131.78,132.04,4300.0,131.78,132.15,131.78,132.04,4300.0
2011-01-05 10:20:00,132.11,132.25,131.91,131.98,7100.0,132.11,132.25,131.91,131.98,7100.0
2011-01-05 10:25:00,131.98,132.25,131.86,132.09,6500.0,131.98,132.25,131.86,132.09,6500.0
2011-01-05 10:30:00,132.05,132.06,131.6,131.64,6400.0,132.05,132.06,131.6,131.64,6400.0
2011-01-05 10:35:00,131.62,132.06,131.62,131.93,11600.0,131.62,132.06,131.62,131.93,11600.0
2011-01-05 10:40:00,131.8,131.93,131.74,131.76,6200.0,131.8,131.93,131.74,131.76,6200.0
2011-01-05 10:45:00,131.8,132.09,131.75,131.92,15300.0,131.8,132.09,131.75,131.92,15300.0
2011-01-05 10:50:00,131.81,131.98,131.75,131.9,5600.0,131.81,131.98,131.75,131.9,5600.0
2011-01-05 10:55:00,131.9,131.9,131.61,131.81,4700.0,131.9,131.9,131.61,131.81,4700.0
2011-01-05 11:00:00,131.7,131.85,131.66,131.84,2300.0,131.7,131.85,131.66,131.84,2300.0
2011-01-05 11:05:00,131.85,132.1,131.85,132.03,7700.0,131.85,132.1,131.85,132.03,7700.0
2011-01-05 11:10:00,132.03,132.11,132.01,132.07,2600.0,132.03,132.11,132.01,132.07,2600.0
2011-01-05 11:15:00,132.12,132.14,131.94,131.95,5900.0,132.12,132.14,131.94,131.95,5900.0
2011-01-05 11:20:00,131.97,132.38,131.84,132.26,13400.0,131.97,132.38,131.84,132.26,13400.0
2011-01-05 11:25:00,132.3,132.62,132.3,132.47,7100.0,132.3,132.62,132.3,132.47,7100.0
2011-01-05 11:30:00,132.35,132.61,132.35,132.6,3000.0,132.35,132.61,132.35,132.6,3000.0
2011-01-05 11:35:00,132.62,132.7,132.34,132.35,9000.0,132.62,132.7,132.34,132.35,9000.0
2011-01-05 11:40:00,132.28,132.37,132.05,132.05,3100.0,132.28,132.37,132.05,132.05,3100.0
2011-01-05 11:45:00,132.06,132.16,131.83,132.03,13200.0,132.06,132.16,131.83,132.03,13200.0
2011-01-05 11:50:00,131.94,132.22,131.94,132.12,12800.0,131.94,132.22,131.94,132.12,12800.0
2011-01-05 11:55:00,131.98,132.09,131.98,132.0,2100.0,131.98,132.09,131.98,132.0,2100.0
2011-01-05 12:00:00,131.99,132.16,131.99,132.16,1400.0,131.99,132.16,131.99,132.16,1400.0
2011-01-05 12:05:00,132.16,132.36,132.16,132.24,12000.0,132.16,132.36,132.16,132.24,12000.0
2011-01-05 12:10:00,132.12,132.12,131.87,131.9,4400.0,132.12,132.12,131.87,131.9,4400.0
2011-01-05 12:15:00,131.96,131.96,131.76,131.96,6400.0,131.96,131.96,131.76,131.96,6400.0
2011-01-05 12:20:00,132.0,132.06,131.94,131.97,1300.0,132.0,132.06,131.94,131.97,1300.0
2011-01-05 12:25:00,132.08,132.09,131.95,131.98,2400.0,132.08,132.09,131.95,131.98,2400.0
2011-01-05 12:30:00,131.98,132.23,131.98,132.2,7100.0,131.98,132.23,131.98,132.2,7100.0
2011-01-05 12:35:00,132.3,132.32,131.95,132.02,7500.0,132.3,132.32,131.95,132.02,7500.0
2011-01-05 12:40:00,132.02,132.05,132.02,132.05,400.0,132.02,132.05,132.02,132.05,400.0
2011-01-05 12:45:00,132.0,132.2,131.95,132.0,5000.0,132.0,132.2,131.95,132.0,5000.0
2011-01-05 12:50:00,132.02,132.2,131.95,132.2,7400.0,132.02,132.2,131.95,132.2,7400.0
2011-01-05 12:55:00,132.11,132.15,132.08,132.08,1700.0,132.11,132.15,132.08,132.08,1700.0
2011-01-05 13:00:00,132.05,132.08,131.9,132.03,3600.0,132.05,132.08,131.9,132.03,3600.0
2011-01-05 13:05:00,132.0,132.0,131.83,131.93,7300.0,132.0,132.0,131.83,131.93,7300.0
2011-01-05 13:10:00,131.95,131.95,131.75,131.87,6900.0,131.95,131.95,131.75,131.87,6900.0
2011-01-05 13:15:00,131.75,131.83,131.62,131.63,4600.0,131.75,131.83,131.62,131.63,4600.0
2011-01-05 13:20:00,131.68,131.8,131.68,131.73,3000.0,131.68,131.8,131.68,131.73,3000.0
2011-01-05 13:25:00,131.77,131.83,131.72,131.77,3200.0,131.77,131.83,131.72,131.77,3200.0
2011-01-05 13:30:00,131.75,131.86,131.67,131.67,8000.0,131.75,131.86,131.67,131.67,8000.0
2011-01-05 13:35:00,131.62,131.82,131.55,131.76,8600.0,131.62,131.82,131.55,131.76,8600.0
2011-01-05 13:40:00,131.79,131.8,131.66,131.77,6000.0,131.79,131.8,131.66,131.77,6000.0
2011-01-05 13:45:00,131.81,131.81,131.56,131.6,7100.0,131.81,131.81,131.56,131.6,7100.0
2011-01-05 13:50:00,131.56,131.65,131.45,131.58,7700.0,131.56,131.65,131.45,131.58,7700.0
2011-01-05 13:55:00,131.61,131.77,131.61,131.77,1600.0,131.61,131.77,131.61,131.77,1600.0
2011-01-05 14:00:00,131.77,131.78,131.44,131.56,11000.0,131.77,131.78,131.44,131.56,11000.0
2011-01-05 14:05:00,131.54,131.81,131.51,131.57,17600.0,131.54,131.81,131.51,131.57,17600.0
2011-01-05 14:10:00,131.63,131.65,131.49,131.63,7900.0,131.63,131.65,131.49,131.63,7900.0
2011-01-05 14:15:00,131.63,131.81,131.54,131.78,10300.0,131.63,131.81,131.54,131.78,10300.0
2011-01-05 14:20:00,131.75,131.78,131.5,131.55,9800.0,131.75,131.78,131.5,131.55,9800.0
2011-01-05 14:25:00,131.51,131.53,131.28,131.36,7900.0,131.51,131.53,131.28,131.36,7900.0
2011-01-05 14:30:00,131.37,131.48,131.29,131.34,7400.0,131.37,131.48,131.29,131.34,7400.0
2011-01-05 14:35:00,131.38,131.45,131.26,131.32,5200.0,131.38,131.45,131.26,131.32,5200.0
2011-01-05 14:40:00,131.24,131.46,131.24,131.41,8800.0,131.24,131.46,131.24,131.41,8800.0
2011-01-05 14:45:00,131.45,131.64,131.35,131.43,9000.0,131.45,131.64,131.35,131.43,9000.0
2011-01-05 14:50:00,131.5,131.6,131.41,131.6,8200.0,131.5,131.6,131.41,131.6,8200.0
2011-01-05 14:55:00,131.6,131.63,131.47,131.63,3000.0,131.6,131.63,131.47,131.63,3000.0
2011-01-05 15:00:00,131.64,131.66,131.44,131.46,10400.0,131.64,131.66,131.44,131.46,10400.0
2011-01-05 15:05:00,131.53,131.65,131.44,131.47,9700.0,131.53,131.65,131.44,131.47,9700.0
2011-01-05 15:10:00,131.53,131.76,131.51,131.65,10400.0,131.53,131.76,131.51,131.65,10400.0
2011-01-05 15:15:00,131.7,131.84,131.65,131.75,8500.0,131.7,131.84,131.65,131.75,8500.0
2011-01-05 15:20:00,131.8,131.85,131.51,131.73,8400.0,131.8,131.85,131.51,131.73,8400.0
2011-01-05 15:25:00,131.73,131.77,131.42,131.57,7200.0,131.73,131.77,131.42,131.57,7200.0
2011-01-05 15:30:00,131.51,131.67,131.48,131.6,9300.0,131.51,131.67,131.48,131.6,9300.0
2011-01-05 15:35:00,131.61,131.62,131.42,131.54,22300.0,131.61,131.62,131.42,131.54,22300.0
2011-01-05 15:40:00,131.56,131.61,131.25,131.31,26700.0,131.56,131.61,131.25,131.31,26700.0
2011-01-05 15:45:00,131.36,131.6,131.35,131.56,16300.0,131.36,131.6,131.35,131.56,16300.0
2011-01-05 15:50:00,131.56,131.56,131.37,131.47,18000.0,131.56,131.56,131.37,131.47,18000.0
2011-01-05 15:55:00,131.49,131.63,131.38,131.46,33100.0,131.49,131.63,131.38,131.46,33100.0
2011-01-06 09:30:00,131.49,131.99,131.0,131.87,25200.0,131.49,131.99,131.0,131.87,25200.0
2011-01-06 09:35:00,131.83,132.15,131.59,131.73,20600.0,131.83,132.15,131.59,131.73,20600.0
2011-01-06 09:40:00,131.77,132.1,131.34,131.97,12900.0,131.77,132.1,131.34,131.97,12900.0
2011-01-06 09:45:00,132.01,132.5,131.98,132.35,15700.0,132.01,132.5,131.98,132.35,15700.0
2011-01-06 09:50:00,132.35,132.6,132.15,132.55,11600.0,132.35,132.6,132.15,132.55,11600.0
2011-01-06 09:55:00,132.48,133.48,132.48,133.27,43900.0,132.48,133.48,132.48,133.27,43900.0
2011-01-06 10:00:00,133.3,133.64,133.13,133.46,27400.0,133.3,133.64,133.13,133.46,27400.0
2011-01-06 10:05:00,133.46,133.97,133.45,133.67,40000.0,133.46,133.97,133.45,133.67,40000.0
2011-01-06 10:10:00,133.67,133.86,133.27,133.46,22500.0,133.67,133.86,133.27,133.46,22500.0
2011-01-06 10:15:00,133.36,133.98,133.32,133.94,14100.0,133.36,133.98,133.32,133.94,14100.0
2011-01-06 10:20:00,133.94,135.1,133.94,134.94,94000.0,133.94,135.1,133.94,134.94,94000.0
2011-01-06 10:25:00,134.92,135.39,134.92,134.97,52900.0,134.92,135.39,134.92,134.97,52900.0
2011-01-06 10:30:00,134.92,135.45,134.86,135.38,35500.0,134.92,135.45,134.86,135.38,35500.0
2011-01-06 10:35:00,135.35,135.84,135.27,135.68,66300.0,135.35,135.84,135.27,135.68,66300.0
2011-01-06 10:40:00,135.61,135.71,135.21,135.21,35800.0,135.61,135.71,135.21,135.21,35800.0
2011-01-06 10:45:00,135.33,135.33,134.57,134.75,21100.0,135.33,135.33,134.57,134.75,21100.0
2011-01-06 10:50:00,134.82,134.82,134.12,134.5,24600.0,134.82,134.82,134.12,134.5,24600.0
2011-01-06 10:55:00,134.61,134.8,134.32,134.5,27000.0,134.61,134.8,134.32,134.5,27000.0
2011-01-06 11:00:00,134.61,134.9,134.4,134.79,32700.0,134.61,134.9,134.4,134.79,32700.0
2011-01-06 11:05:00,134.78,134.92,134.32,134.4,42300.0,134.78,134.92,134.32,134.4,42300.0
2011-01-06 11:10:00,134.45,134.64,134.24,134.51,25300.0,134.45,134.64,134.24,134.51,25300.0
2011-01-06 11:15:00,134.54,135.06,134.54,134.93,27800.0,134.54,135.06,134.54,134.93,27800.0
2011-01-06 11:20:00,135.01,135.1,134.91,134.94,20700.0,135.01,135.1,134.91,134.94,20700.0
2011-01-06 11:25:00,134.86,135.03,134.7,134.88,10800.0,134.86,135.03,134.7,134.88,10800.0
2011-01-06 11:30:00,134.8,134.88,134.35,134.49,18000.0,134.8,134.88,134.35,134.49,18000.0
2011-01-06 11:35:00,134.5,134.5,134.19,134.23,10000.0,134.5,134.5,134.19,134.23,10000.0
2011-01-06 11:40:00,134.23,134.25,133.54,133.94,23400.0,134.23,134.25,133.54,133.94,23400.0
2011-01-06 11:45:00,133.77,134.08,133.66,134.05,7300.0,133.77,134.08,133.66,134.05,7300.0
2011-01-06 11:50:00,134.1,134.31,133.98,134.19,9700.0,134.1,134.31,133.98,134.19,9700.0
2011-01-06 11:55:00,134.26,134.37,134.19,134.28,11600.0,134.26,134.37,134.19,134.28,11600.0
2011-01-06 12:00:00,134.32,134.32,134.19,134.2,3700.0,134.32,134.32,134.19,134.2,3700.0
2011-01-06 12:05:00,134.19,134.28,133.99,134.0,5900.0,134.19,134.28,133.99,134.0,5900.0
2011-01-06 12:10:00,134.0,134.1,133.7,133.94,19600.0,134.0,134.1,133.7,133.94,19600.0
2011-01-06 12:15:00,133.99,134.09,133.97,134.07,6200.0,133.99,134.09,133.97,134.07,6200.0
2011-01-06 12:20:00,134.08,134.2,133.86,133.86,8000.0,134.08,134.2,133.86,133.86,8000.0
2011-01-06 12:25:00,133.94,134.17,133.9,134.13,8400.0,133.94,134.17,133.9,134.13,8400.0
2011-01-06 12:30:00,134.13,134.13,133.83,133.85,7600.0,134.13,134.13,133.83,133.85,7600.0
2011-01-06 12:35:00,133.8,133.99,133.8,133.99,7000.0,133.8,133.99,133.8,133.99,7000.0
2011-01-06 12:40:00,133.94,134.06,133.94,134.06,4000.0,133.94,134.06,133.94,134.06,4000.0
2011-01-06 12:45:00,134.08,134.25,134.0,134.17,9500.0,134.08,134.25,134.0,134.17,9500.0
2011-01-06 12:50:00,134.24,134.24,133.91,134.11,8400.0,134.24,134.24,133.91,134.11,8400.0
2011-01-06 12:55:00,133.98,134.12,133.98,134.03,2600.0,133.98,134.12,133.98,134.03,2600.0
2011-01-06 13:00:00,134.03,134.03,133.66,133.73,8700.0,134.03,134.03,133.66,133.73,8700.0
2011-01-06 13:05:00,133.8,133.91,133.69,133.86,3000.0,133.8,133.91,133.69,133.86,3000.0
2011-01-06 13:10:00,133.85,133.85,133.72,133.79,1700.0,133.85,133.85,133.72,133.79,1700.0
2011-01-06 13:15:00,133.8,133.97,133.8,133.93,3400.0,133.8,133.97,133.8,133.93,3400.0
2011-01-06 13:20:00,133.9,133.9,133.69,133.69,4600.0,133.9,133.9,133.69,133.69,4600.0
2011-01-06 13:25:00,133.71,133.82,133.71,133.79,4000.0,133.71,133.82,133.71,133.79,4000.0
2011-01-06 13:30:00,133.82,133.83,133.67,133.67,6400.0,133.82,133.83,133.67,133.67,6400.0
2011-01-06 13:35:00,133.71,133.83,133.67,133.82,4200.0,133.71,133.83,133.67,133.82,4200.0
2011-01-06 13:40:00,133.75,133.79,133.56,133.7,7000.0,133.75,133.79,133.56,133.7,7000.0
2011-01-06 13:45:00,133.75,133.99,133.75,133.94,6200.0,133.75,133.99,133.75,133.94,6200.0
2011-01-06 13:50:00,133.95,134.6,133.9,134.53,29000.0,133.95,134.6,133.9,134.53,29000.0
2011-01-06 13:55:00,134.57,134.59,134.42,134.55,11900.0,134.57,134.59,134.42,134.55,11900.0
2011-01-06 14:00:00,134.6,134.71,134.46,134.51,9200.0,134.6,134.71,134.46,134.51,9200.0
2011-01-06 14:05:00,134.59,134.69,134.58,134.58,5900.0,134.59,134.69,134.58,134.58,5900.0
2011-01-06 14:10:00,134.57,134.57,134.41,134.53,5900.0,134.57,134.57,134.41,134.53,5900.0
2011-01-06 14:15:00,134.59,134.61,134.49,134.61,2200.0,134.59,134.61,134.49,134.61,2200.0
2011-01-06 14:20:00,134.56,134.65,134.48,134.51,8500.0,134.56,134.65,134.48,134.51,8500.0
2011-01-06 14:25:00,134.5,134.6,134.5,134.51,4500.0,134.5,134.6,134.5,134.51,4500.0
2011-01-06 14:30:00,134.61,134.65,134.47,134.47,4300.0,134.61,134.65,134.47,134.47,4300.0
2011-01-06 14:35:00,134.43,134.75,134.43,134.54,14000.0,134.43,134.75,134.43,134.54,14000.0
2011-01-06 14:40:00,134.54,134.54,134.16,134.19,12100.0,134.54,134.54,134.16,134.19,12100.0
2011-01-06 14:45:00,134.14,134.23,134.09,134.18,10000.0,134.14,134.23,134.09,134.18,10000.0
2011-01-06 14:50:00,134.13,134.18,133.9,134.08,21400.0,134.13,134.18,133.9,134.08,21400.0
2011-01-06 14:55:00,134.03,134.33,133.96,134.32,16200.0,134.03,134.33,133.96,134.32,16200.0
2011-01-06 15:00:00,134.32,134.37,134.2,134.34,5400.0,134.32,134.37,134.2,134.34,5400.0
2011-01-06 15:05:00,134.36,134.51,134.29,134.38,11000.0,134.36,134.51,134.29,134.38,11000.0
2011-01-06 15:10:00,134.35,134.38,134.26,134.3,6400.0,134.35,134.38,134.26,134.3,6400.0
2011-01-06 15:15:00,134.38,134.38,134.04,134.11,22200.0,134.38,134.38,134.04,134.11,22200.0
2011-01-06 15:20:00,134.03,134.09,133.88,133.95,16400.0,134.03,134.09,133.88,133.95,16400.0
2011-01-06 15:25:00,133.9,134.25,133.9,134.16,10900.0,133.9,134.25,133.9,134.16,10900.0
2011-01-06 15:30:00,134.17,134.32,133.87,134.17,35200.0,134.17,134.32,133.87,134.17,35200.0
2011-01-06 15:35:00,134.18,134.47,134.16,134.21,32100.0,134.18,134.47,134.16,134.21,32100.0
2011-01-06 15:40:00,134.21,134.37,134.16,134.29,10000.0,134.21,134.37,134.16,134.29,10000.0
2011-01-06 15:45:00,134.26,134.5,134.24,134.24,19500.0,134.26,134.5,134.24,134.24,19500.0
2011-01-06 15:50:00,134.29,134.59,134.29,134.37,27100.0,134.29,134.59,134.29,134.37,27100.0
2011-01-06 15:55:00,134.35,134.59,134.24,134.51,53000.0,134.35,134.59,134.24,134.51,53000.0
2011-01-07 09:30:00,134.75,135.5,134.44,134.79,34100.0,134.75,135.5,134.44,134.79,34100.0
2011-01-07 09:35:00,134.79,134.94,133.97,134.16,16200.0,134.79,134.94,133.97,134.16,16200.0
2011-01-07 09:40:00,134.07,134.67,133.78,134.67,23900.0,134.07,134.67,133.78,134.67,23900.0
2011-01-07 09:45:00,134.61,134.65,134.17,134.17,14500.0,134.61,134.65,134.17,134.17,14500.0
2011-01-07 09:50:00,134.18,134.44,134.1,134.44,5000.0,134.18,134.44,134.1,134.44,5000.0
2011-01-07 09:55:00,134.49,134.8,134.46,134.67,14100.0,134.49,134.8,134.46,134.67,14100.0
2011-01-07 10:00:00,134.73,135.3,134.73,135.18,15200.0,134.73,135.3,134.73,135.18,15200.0
2011-01-07 10:05:00,135.13,135.35,134.89,134.89,11400.0,135.13,135.35,134.89,134.89,11400.0
2011-01-07 10:10:00,135.0,135.18,134.86,135.18,12800.0,135.0,135.18,134.86,135.18,12800.0
2011-01-07 10:15:00,135.24,135.29,134.65,134.67,11300.0,135.24,135.29,134.65,134.67,11300.0
2011-01-07 10:20:00,134.69,134.73,134.13,134.18,17500.0,134.69,134.73,134.13,134.18,17500.0
2011-01-07 10:25:00,134.1,134.1,133.43,133.69,29300.0,134.1,134.1,133.43,133.69,29300.0
2011-01-07 10:30:00,133.72,133.91,133.69,133.77,8900.0,133.72,133.91,133.69,133.77,8900.0
2011-01-07 10:35:00,133.72,133.96,133.6,133.95,6100.0,133.72,133.96,133.6,133.95,6100.0
2011-01-07 10:40:00,133.83,134.18,133.77,133.79,7500.0,133.83,134.18,133.77,133.79,7500.0
2011-01-07 10:45:00,133.76,133.97,133.67,133.91,6300.0,133.76,133.97,133.67,133.91,6300.0
2011-01-07 10:50:00,133.98,134.2,133.93,134.15,14400.0,133.98,134.2,133.93,134.15,14400.0
2011-01-07 10:55:00,134.09,134.2,134.0,134.06,4000.0,134.09,134.2,134.0,134.06,4000.0
2011-01-07 11:00:00,134.16,134.42,134.16,134.29,6100.0,134.16,134.42,134.16,134.29,6100.0
2011-01-07 11:05:00,134.27,134.37,134.06,134.06,9100.0,134.27,134.37,134.06,134.06,9100.0
2011-01-07 11:10:00,134.09,134.15,134.0,134.14,8300.0,134.09,134.15,134.0,134.14,8300.0
2011-01-07 11:15:00,134.15,134.43,134.02,134.35,4100.0,134.15,134.43,134.02,134.35,4100.0
2011-01-07 11:20:00,134.35,134.63,134.18,134.18,5500.0,134.35,134.63,134.18,134.18,5500.0
2011-01-07 11:25:00,134.21,134.45,134.21,134.33,2500.0,134.21,134.45,134.21,134.33,2500.0
2011-01-07 11:30:00,134.21,134.21,133.92,134.06,12700.0,134.21,134.21,133.92,134.06,12700.0
2011-01-07 11:35:00,134.05,134.3,133.85,134.3,5900.0,134.05,134.3,133.85,134.3,5900.0
2011-01-07 11:40:00,134.28,134.36,134.28,134.31,6200.0,134.28,134.36,134.28,134.31,6200.0
2011-01-07 11:45:00,134.26,134.26,133.96,133.99,3800.0,134.26,134.26,133.96,133.99,3800.0
2011-01-07 11:50:00,133.96,134.02,133.85,133.99,4800.0,133.96,134.02,133.85,133.99,4800.0
2011-01-07 11:55:00,133.99,134.35,133.99,134.34,6100.0,133.99,134.35,133.99,134.34,6100.0
2011-01-07 12:00:00,134.29,134.29,134.01,134.01,1300.0,134.29,134.29,134.01,134.01,1300.0
2011-01-07 12:05:00,134.14,134.23,134.13,134.23,2000.0,134.14,134.23,134.13,134.23,2000.0
2011-01-07 12:10:00,134.15,134.15,133.96,133.98,2100.0,134.15,134.15,133.96,133.98,2100.0
2011-01-07 12:15:00,133.87,134.01,133.69,134.01,5700.0,133.87,134.01,133.69,134.01,5700.0
2011-01-07 12:20:00,134.05,134.05,133.89,133.99,800.0,134.05,134.05,133.89,133.99,800.0
2011-01-07 12:25:00,133.95,133.95,133.5,133.5,9300.0,133.95,133.95,133.5,133.5,9300.0
2011-01-07 12:30:00,133.48,133.48,132.86,132.86,40200.0,133.48,133.48,132.86,132.86,40200.0
2011-01-07 12:35:00,132.99,133.32,132.97,133.31,8400.0,132.99,133.32,132.97,133.31,8400.0
2011-01-07 12:40:00,133.46,133.46,133.24,133.31,4700.0,133.46,133.46,133.24,133.31,4700.0
2011-01-07 12:45:00,133.24,133.28,132.88,132.94,5900.0,133.24,133.28,132.88,132.94,5900.0
2011-01-07 12:50:00,132.94,133.06,132.4,132.49,16400.0,132.94,133.06,132.4,132.49,16400.0
2011-01-07 12:55:00,132.54,133.32,132.5,133.32,8400.0,132.54,133.32,132.5,133.32,8400.0
2011-01-07 13:00:00,133.4,133.73,133.4,133.52,8300.0,133.4,133.73,133.4,133.52,8300.0
2011-01-07 13:05:00,133.53,133.57,133.5,133.56,12500.0,133.53,133.57,133.5,133.56,12500.0
2011-01-07 13:10:00,133.5,133.59,133.49,133.59,4700.0,133.5,133.59,133.49,133.59,4700.0
2011-01-07 13:15:00,133.62,134.0,133.62,134.0,6900.0,133.62,134.0,133.62,134.0,6900.0
2011-01-07 13:20:00,134.0,134.08,133.77,133.77,4800.0,134.0,134.08,133.77,133.77,4800.0
2011-01-07 13:25:00,133.85,133.97,133.59,133.65,2500.0,133.85,133.97,133.59,133.65,2500.0
2011-01-07 13:30:00,133.56,133.7,133.56,133.7,4300.0,133.56,133.7,133.56,133.7,4300.0
2011-01-07 13:35:00,133.71,134.05,133.71,134.05,6700.0,133.71,134.05,133.71,134.05,6700.0
2011-01-07 13:40:00,134.0,134.0,133.63,133.69,4000.0,134.0,134.0,133.63,133.69,4000.0
2011-01-07 13:45:00,133.71,133.89,133.71,133.85,1400.0,133.71,133.89,133.71,133.85,1400.0
2011-01-07 13:50:00,133.81,133.82,133.55,133.58,2500.0,133.81,133.82,133.55,133.58,2500.0
2011-01-07 13:55:00,133.58,133.61,133.47,133.49,1400.0,133.58,133.61,133.47,133.49,1400.0
2011-01-07 14:00:00,133.49,133.65,133.49,133.65,2400.0,133.49,133.65,133.49,133.65,2400.0
2011-01-07 14:05:00,133.56,133.69,133.55,133.66,3700.0,133.56,133.69,133.55,133.66,3700.0
2011-01-07 14:10:00,133.55,133.63,133.51,133.51,2300.0,133.55,133.63,133.51,133.51,2300.0
2011-01-07 14:15:00,133.51,133.63,133.51,133.57,2800.0,133.51,133.63,133.51,133.57,2800.0
2011-01-07 14:20:00,133.58,133.92,133.58,133.74,8300.0,133.58,133.92,133.58,133.74,8300.0
2011-01-07 14:25:00,133.75,133.89,133.67,133.89,2300.0,133.75,133.89,133.67,133.89,2300.0
2011-01-07 14:30:00,133.85,133.85,133.65,133.75,2300.0,133.85,133.85,133.65,133.75,2300.0
2011-01-07 14:35:00,133.82,134.1,133.81,133.96,3800.0,133.82,134.1,133.81,133.96,3800.0
2011-01-07 14:40:00,133.99,134.08,133.89,133.95,2800.0,133.99,134.08,133.89,133.95,2800.0
2011-01-07 14:45:00,133.98,133.99,133.71,133.82,3300.0,133.98,133.99,133.71,133.82,3300.0
2011-01-07 14:50:00,133.97,133.98,133.83,133.98,3500.0,133.97,133.98,133.83,133.98,3500.0
2011-01-07 14:55:00,133.98,133.98,133.65,133.72,2600.0,133.98,133.98,133.65,133.72,2600.0
2011-01-07 15:00:00,133.7,133.74,133.52,133.74,10200.0,133.7,133.74,133.52,133.74,10200.0
2011-01-07 15:05:00,133.74,133.92,133.63,133.73,3800.0,133.74,133.92,133.63,133.73,3800.0
2011-01-07 15:10:00,133.8,133.91,133.56,133.69,7600.0,133.8,133.91,133.56,133.69,7600.0
2011-01-07 15:15:00,133.69,134.0,133.69,133.95,5900.0,133.69,134.0,133.69,133.95,5900.0
2011-01-07 15:20:00,133.89,133.9,133.7,133.85,10200.0,133.89,133.9,133.7,133.85,10200.0
2011-01-07 15:25:00,133.88,133.95,133.59,133.6,10700.0,133.88,133.95,133.59,133.6,10700.0
2011-01-07 15:30:00,133.61,133.78,133.53,133.65,12000.0,133.61,133.78,133.53,133.65,12000.0
2011-01-07 15:35:00,133.69,133.86,133.69,133.77,8000.0,133.69,133.86,133.69,133.77,8000.0
2011-01-07 15:40:00,133.77,134.0,133.77,134.0,7300.0,133.77,134.0,133.77,134.0,7300.0
2011-01-07 15:45:00,134.0,134.15,133.67,133.67,14800.0,134.0,134.15,133.67,133.67,14800.0
2011-01-07 15:50:00,133.69,133.87,133.61,133.76,18100.0,133.69,133.87,133.61,133.76,18100.0
2011-01-07 15:55:00,133.76,133.87,133.58,133.58,27200.0,133.76,133.87,133.58,133.58,27200.0
2011-01-10 09:30:00,133.77,135.39,133.77,134.85,45300.0,133.77,135.39,133.77,134.85,45300.0
2011-01-10 09:35:00,134.88,136.24,134.88,136.16,61000.0,134.88,136.24,134.88,136.16,61000.0
2011-01-10 09:40:00,136.18,137.12,136.02,136.89,79900.0,136.18,137.12,136.02,136.89,79900.0
2011-01-10 09:45:00,136.87,137.0,136.23,136.23,47500.0,136.87,137.0,136.23,136.23,47500.0
2011-01-10 09:50:00,136.34,136.37,135.6,135.79,47100.0,136.34,136.37,135.6,135.79,47100.0
2011-01-10 09:55:00,135.75,136.23,135.43,135.47,34400.0,135.75,136.23,135.43,135.47,34400.0
2011-01-10 10:00:00,135.43,135.76,135.26,135.27,28300.0,135.43,135.76,135.26,135.27,28300.0
2011-01-10 10:05:00,135.32,135.48,135.05,135.25,20600.0,135.32,135.48,135.05,135.25,20600.0
2011-01-10 10:10:00,135.2,136.27,135.2,136.09,41000.0,135.2,136.27,135.2,136.09,41000.0
2011-01-10 10:15:00,136.09,136.4,135.93,136.09,23200.0,136.09,136.4,135.93,136.09,23200.0
2011-01-10 10:20:00,135.96,136.6,135.96,136.59,40200.0,135.96,136.6,135.96,136.59,40200.0
2011-01-10 10:25:00,136.62,136.98,136.54,136.89,51700.0,136.62,136.98,136.54,136.89,51700.0
2011-01-10 10:30:00,136.93,137.25,136.81,137.13,82200.0,136.93,137.25,136.81,137.13,82200.0
2011-01-10 10:35:00,137.05,137.38,136.77,136.91,46700.0,137.05,137.38,136.77,136.91,46700.0
2011-01-10 10:40:00,136.98,137.14,136.8,136.8,15100.0,136.98,137.14,136.8,136.8,15100.0
2011-01-10 10:45:00,136.83,136.93,136.61,136.85,24500.0,136.83,136.93,136.61,136.85,24500.0
2011-01-10 10:50:00,136.75,137.1,136.7,136.81,18800.0,136.75,137.1,136.7,136.81,18800.0
2011-01-10 10:55:00,136.82,136.82,136.46,136.67,17600.0,136.82,136.82,136.46,136.67,17600.0
2011-01-10 11:00:00,136.79,136.8,136.53,136.55,7200.0,136.79,136.8,136.53,136.55,7200.0
2011-01-10 11:05:00,136.46,136.67,136.23,136.44,27900.0,136.46,136.67,136.23,136.44,27900.0
2011-01-10 11:10:00,136.47,136.5,136.03,136.14,10800.0,136.47,136.5,136.03,136.14,10800.0
2011-01-10 11:15:00,136.26,136.42,136.0,136.17,12600.0,136.26,136.42,136.0,136.17,12600.0
2011-01-10 11:20:00,136.33,136.44,136.18,136.2,5400.0,136.33,136.44,136.18,136.2,5400.0
2011-01-10 11:25:00,136.26,136.3,136.14,136.2,13600.0,136.26,136.3,136.14,136.2,13600.0
2011-01-10 11:30:00,136.2,136.43,136.04,136.1,16200.0,136.2,136.43,136.04,136.1,16200.0
2011-01-10 11:35:00,136.05,136.25,136.05,136.16,4400.0,136.05,136.25,136.05,136.16,4400.0
2011-01-10 11:40:00,136.12,136.33,136.0,136.0,9000.0,136.12,136.33,136.0,136.0,9000.0
2011-01-10 11:45:00,136.03,136.31,136.0,136.31,9300.0,136.03,136.31,136.0,136.31,9300.0
2011-01-10 11:50:00,136.29,136.39,136.18,136.35,4300.0,136.29,136.39,136.18,136.35,4300.0
2011-01-10 11:55:00,136.4,136.5,136.25,136.34,8800.0,136.4,136.5,136.25,136.34,8800.0
2011-01-10 12:00:00,136.28,136.28,136.01,136.09,12700.0,136.28,136.28,136.01,136.09,12700.0
2011-01-10 12:05:00,136.17,136.34,136.16,136.32,10100.0,136.17,136.34,136.16,136.32,10100.0
2011-01-10 12:10:00,136.29,136.34,136.0,136.01,6000.0,136.29,136.34,136.0,136.01,6000.0
2011-01-10 12:15:00,136.01,136.17,135.62,136.13,31900.0,136.01,136.17,135.62,136.13,31900.0
2011-01-10 12:20:00,136.1,136.1,135.78,135.97,4700.0,136.1,136.1,135.78,135.97,4700.0
2011-01-10 12:25:00,136.02,136.16,135.73,135.73,5900.0,136.02,136.16,135.73,135.73,5900.0
2011-01-10 12:30:00,135.75,135.84,135.63,135.79,5500.0,135.75,135.84,135.63,135.79,5500.0
2011-01-10 12:35:00,135.8,135.93,135.75,135.87,3700.0,135.8,135.93,135.75,135.87,3700.0
2011-01-10 12:40:00,135.88,136.2,135.88,136.16,6600.0,135.88,136.2,135.88,136.16,6600.0
2011-01-10 12:45:00,136.11,136.11,135.95,135.95,1100.0,136.11,136.11,135.95,135.95,1100.0
2011-01-10 12:50:00,135.97,136.21,135.97,136.13,3700.0,135.97,136.21,135.97,136.13,3700.0
2011-01-10 12:55:00,136.13,136.31,136.1,136.13,5300.0,136.13,136.31,136.1,136.13,5300.0
2011-01-10 13:00:00,136.14,136.3,136.14,136.29,3400.0,136.14,136.3,136.14,136.29,3400.0
2011-01-10 13:05:00,136.34,136.5,136.32,136.39,11600.0,136.34,136.5,136.32,136.39,11600.0
2011-01-10 13:10:00,136.38,136.38,136.26,136.26,3400.0,136.38,136.38,136.26,136.26,3400.0
2011-01-10 13:15:00,136.3,136.36,136.25,136.25,2400.0,136.3,136.36,136.25,136.25,2400.0
2011-01-10 13:20:00,136.3,136.57,136.16,136.48,21600.0,136.3,136.57,136.16,136.48,21600.0
2011-01-10 13:25:00,136.48,136.59,136.45,136.52,5500.0,136.48,136.59,136.45,136.52,5500.0
2011-01-10 13:30:00,136.55,136.69,136.48,136.56,7400.0,136.55,136.69,136.48,136.56,7400.0
2011-01-10 13:35:00,136.53,136.57,136.4,136.4,3400.0,136.53,136.57,136.4,136.4,3400.0
2011-01-10 13:40:00,136.34,136.5,136.31,136.5,4700.0,136.34,136.5,136.31,136.5,4700.0
2011-01-10 13:45:00,136.54,136.68,136.4,136.68,6700.0,136.54,136.68,136.4,136.68,6700.0
2011-01-10 13:50:00,136.62,136.65,136.38,136.48,3600.0,136.62,136.65,136.38,136.48,3600.0
2011-01-10 13:55:00,136.5,136.5,136.28,136.37,2000.0,136.5,136.5,136.28,136.37,2000.0
2011-01-10 14:00:00,136.39,136.5,136.3,136.31,12100.0,136.39,136.5,136.3,136.31,12100.0
2011-01-10 14:05:00,136.29,136.5,136.16,136.5,12700.0,136.29,136.5,136.16,136.5,12700.0
2011-01-10 14:10:00,136.5,136.69,136.46,136.57,21100.0,136.5,136.69,136.46,136.57,21100.0
2011-01-10 14:15:00,136.59,136.72,136.55,136.72,6200.0,136.59,136.72,136.55,136.72,6200.0
2011-01-10 14:20:00,136.68,136.78,136.64,136.78,7100.0,136.68,136.78,136.64,136.78,7100.0
2011-01-10 14:25:00,136.78,136.78,136.53,136.54,5500.0,136.78,136.78,136.53,136.54,5500.0
2011-01-10 14:30:00,136.54,136.54,136.34,136.48,6300.0,136.54,136.54,136.34,136.48,6300.0
2011-01-10 14:35:00,136.49,136.78,136.49,136.77,5100.0,136.49,136.78,136.49,136.77,5100.0
2011-01-10 14:40:00,136.78,136.9,136.73,136.86,6400.0,136.78,136.9,136.73,136.86,6400.0
2011-01-10 14:45:00,136.76,136.97,136.76,136.93,6300.0,136.76,136.97,136.76,136.93,6300.0
2011-01-10 14:50:00,136.93,137.05,136.89,137.01,18800.0,136.93,137.05,136.89,137.01,18800.0
2011-01-10 14:55:00,137.01,137.13,137.01,137.09,18700.0,137.01,137.13,137.01,137.09,18700.0
2011-01-10 15:00:00,137.12,137.16,136.99,137.1,16900.0,137.12,137.16,136.99,137.1,16900.0
2011-01-10 15:05:00,137.12,137.17,137.02,137.11,49600.0,137.12,137.17,137.02,137.11,49600.0
2011-01-10 15:10:00,137.11,137.15,137.0,137.06,21900.0,137.11,137.15,137.0,137.06,21900.0
2011-01-10 15:15:00,137.05,137.12,137.02,137.04,7000.0,137.05,137.12,137.02,137.04,7000.0
2011-01-10 15:20:00,137.03,137.15,136.97,137.15,15600.0,137.03,137.15,136.97,137.15,15600.0
2011-01-10 15:25:00,137.14,137.17,137.02,137.1,20100.0,137.14,137.17,137.02,137.1,20100.0
2011-01-10 15:30:00,137.1,137.1,136.87,136.9,23500.0,137.1,137.1,136.87,136.9,23500.0
2011-01-10 15:35:00,136.87,136.96,136.79,136.79,19300.0,136.87,136.96,136.79,136.79,19300.0
2011-01-10 15:40:00,136.85,136.85,136.52,136.58,19000.0,136.85,136.85,136.52,136.58,19000.0
2011-01-10 15:45:00,136.52,136.68,136.42,136.53,23300.0,136.52,136.68,136.42,136.53,23300.0
2011-01-10 15:50:00,136.52,136.74,136.45,136.71,26300.0,136.52,136.74,136.45,136.71,26300.0
2011-01-10 15:55:00,136.66,136.75,136.38,136.55,68200.0,136.66,136.75,136.38,136.55,68200.0
2011-01-11 09:30:00,137.39,137.39,135.61,136.02,53100.0,137.39,137.39,135.61,136.02,53100.0
2011-01-11 09:35:00,136.15,136.15,135.65,135.65,28400.0,136.15,136.15,135.65,135.65,28400.0
2011-01-11 09:40:00,135.85,136.47,135.39,136.12,45300.0,135.85,136.47,135.39,136.12,45300.0
2011-01-11 09:45:00,136.27,136.28,135.56,135.57,13700.0,136.27,136.28,135.56,135.57,13700.0
2011-01-11 09:50:00,135.73,136.27,135.6,136.0,28300.0,135.73,136.27,135.6,136.0,28300.0
2011-01-11 09:55:00,136.07,136.07,135.89,135.98,7000.0,136.07,136.07,135.89,135.98,7000.0
2011-01-11 10:00:00,135.99,136.53,135.93,136.25,16000.0,135.99,136.53,135.93,136.25,16000.0
2011-01-11 10:05:00,136.3,136.45,136.12,136.25,9300.0,136.3,136.45,136.12,136.25,9300.0
2011-01-11 10:10:00,136.18,136.32,135.75,135.78,11100.0,136.18,136.32,135.75,135.78,11100.0
2011-01-11 10:15:00,135.76,135.97,135.76,135.92,5500.0,135.76,135.97,135.76,135.92,5500.0
2011-01-11 10:20:00,135.87,136.26,135.82,136.13,9900.0,135.87,136.26,135.82,136.13,9900.0
2011-01-11 10:25:00,136.23,136.57,136.23,136.5,8400.0,136.23,136.57,136.23,136.5,8400.0
2011-01-11 10:30:00,136.53,136.7,136.23,136.31,22400.0,136.53,136.7,136.23,136.31,22400.0
2011-01-11 10:35:00,136.49,136.61,136.27,136.61,3700.0,136.49,136.61,136.27,136.61,3700.0
2011-01-11 10:40:00,136.62,136.64,136.42,136.58,2700.0,136.62,136.64,136.42,136.58,2700.0
2011-01-11 10:45:00,136.59,137.0,136.57,136.84,11800.0,136.59,137.0,136.57,136.84,11800.0
2011-01-11 10:50:00,136.84,136.98,136.66,136.89,12800.0,136.84,136.98,136.66,136.89,12800.0
2011-01-11 10:55:00,136.97,137.19,136.83,136.97,26500.0,136.97,137.19,136.83,136.97,26500.0
2011-01-11 11:00:00,137.0,137.2,136.87,137.02,12200.0,137.0,137.2,136.87,137.02,12200.0
2011-01-11 11:05:00,137.0,137.1,136.8,136.87,5000.0,137.0,137.1,136.8,136.87,5000.0
2011-01-11 11:10:00,136.9,137.25,136.9,136.97,14500.0,136.9,137.25,136.9,136.97,14500.0
2011-01-11 11:15:00,137.11,137.18,136.96,137.05,8000.0,137.11,137.18,136.96,137.05,8000.0
2011-01-11 11:20:00,137.02,137.5,137.01,137.44,19500.0,137.02,137.5,137.01,137.44,19500.0
2011-01-11 11:25:00,137.5,137.62,137.37,137.62,23000.0,137.5,137.62,137.37,137.62,23000.0
2011-01-11 11:30:00,137.55,137.92,137.55,137.78,18500.0,137.55,137.92,137.55,137.78,18500.0
2011-01-11 11:35:00,137.8,137.88,137.59,137.65,25100.0,137.8,137.88,137.59,137.65,25100.0
2011-01-11 11:40:00,137.7,137.96,137.66,137.82,9300.0,137.7,137.96,137.66,137.82,9300.0
2011-01-11 11:45:00,137.87,138.07,137.86,138.07,12700.0,137.87,138.07,137.86,138.07,12700.0
2011-01-11 11:50:00,138.05,138.08,137.66,137.73,10900.0,138.05,138.08,137.66,137.73,10900.0
2011-01-11 11:55:00,137.74,137.95,137.7,137.95,4000.0,137.74,137.95,137.7,137.95,4000.0
2011-01-11 12:00:00,137.87,137.93,137.71,137.71,4000.0,137.87,137.93,137.71,137.71,4000.0
2011-01-11 12:05:00,137.76,137.91,137.74,137.9,5400.0,137.76,137.91,137.74,137.9,5400.0
2011-01-11 12:10:00,137.9,137.9,137.68,137.87,6400.0,137.9,137.9,137.68,137.87,6400.0
2011-01-11 12:15:00,137.85,137.93,137.76,137.85,6100.0,137.85,137.93,137.76,137.85,6100.0
2011-01-11 12:20:00,137.85,137.94,137.73,137.9,4700.0,137.85,137.94,137.73,137.9,4700.0
2011-01-11 12:25:00,137.87,137.93,137.83,137.93,2900.0,137.87,137.93,137.83,137.93,2900.0
2011-01-11 12:30:00,137.93,138.02,137.93,138.0,11000.0,137.93,138.02,137.93,138.0,11000.0
2011-01-11 12:35:00,137.99,138.02,137.92,138.0,4800.0,137.99,138.02,137.92,138.0,4800.0
2011-01-11 12:40:00,138.0,138.0,137.83,137.92,5300.0,138.0,138.0,137.83,137.92,5300.0
2011-01-11 12:45:00,137.87,137.87,137.64,137.74,9800.0,137.87,137.87,137.64,137.74,9800.0
2011-01-11 12:50:00,137.75,138.0,137.73,138.0,2900.0,137.75,138.0,137.73,138.0,2900.0
2011-01-11 12:55:00,137.99,138.15,137.96,138.15,8200.0,137.99,138.15,137.96,138.15,8200.0
2011-01-11 13:00:00,138.13,138.22,138.04,138.16,5600.0,138.13,138.22,138.04,138.16,5600.0
2011-01-11 13:05:00,138.15,138.23,138.02,138.23,13600.0,138.15,138.23,138.02,138.23,13600.0
2011-01-11 13:10:00,138.19,138.21,137.7,138.0,16500.0,138.19,138.21,137.7,138.0,16500.0
2011-01-11 13:15:00,138.04,138.19,138.02,138.02,9800.0,138.04,138.19,138.02,138.02,9800.0
2011-01-11 13:20:00,138.03,138.09,137.94,138.05,12900.0,138.03,138.09,137.94,138.05,12900.0
2011-01-11 13:25:00,138.09,138.23,138.07,138.23,7500.0,138.09,138.23,138.07,138.23,7500.0
2011-01-11 13:30:00,138.26,138.42,138.23,138.28,14600.0,138.26,138.42,138.23,138.28,14600.0
2011-01-11 13:35:00,138.36,138.45,138.36,138.4,3300.0,138.36,138.45,138.36,138.4,3300.0
2011-01-11 13:40:00,138.42,138.42,138.22,138.29,8400.0,138.42,138.42,138.22,138.29,8400.0
2011-01-11 13:45:00,138.35,138.47,138.27,138.3,5300.0,138.35,138.47,138.27,138.3,5300.0
2011-01-11 13:50:00,138.24,138.33,138.17,138.21,17800.0,138.24,138.33,138.17,138.21,17800.0
2011-01-11 13:55:00,138.26,138.26,137.74,137.76,10200.0,138.26,138.26,137.74,137.76,10200.0
2011-01-11 14:00:00,137.79,137.87,137.5,137.59,12000.0,137.79,137.87,137.5,137.59,12000.0
2011-01-11 14:05:00,137.54,137.64,137.31,137.63,17100.0,137.54,137.64,137.31,137.63,17100.0
2011-01-11 14:10:00,137.68,138.0,137.62,137.99,3600.0,137.68,138.0,137.62,137.99,3600.0
2011-01-11 14:15:00,137.93,138.06,137.72,137.85,11700.0,137.93,138.06,137.72,137.85,11700.0
2011-01-11 14:20:00,137.84,137.84,137.52,137.75,8400.0,137.84,137.84,137.52,137.75,8400.0
2011-01-11 14:25:00,137.74,138.29,137.74,138.22,11400.0,137.74,138.29,137.74,138.22,11400.0
2011-01-11 14:30:00,138.27,138.34,138.1,138.2,13000.0,138.27,138.34,138.1,138.2,13000.0
2011-01-11 14:35:00,138.24,138.35,137.91,138.03,14400.0,138.24,138.35,137.91,138.03,14400.0
2011-01-11 14:40:00,138.0,138.12,137.94,138.09,8300.0,138.0,138.12,137.94,138.09,8300.0
2011-01-11 14:45:00,138.12,138.15,137.82,137.9,10700.0,138.12,138.15,137.82,137.9,10700.0
2011-01-11 14:50:00,137.9,138.2,137.8,137.92,9200.0,137.9,138.2,137.8,137.92,9200.0
2011-01-11 14:55:00,137.96,138.21,137.96,138.09,6200.0,137.96,138.21,137.96,138.09,6200.0
2011-01-11 15:00:00,138.09,138.12,137.95,138.08,6100.0,138.09,138.12,137.95,138.08,6100.0
2011-01-11 15:05:00,138.07,138.27,138.04,138.1,12700.0,138.07,138.27,138.04,138.1,12700.0
2011-01-11 15:10:00,138.12,138.27,137.97,138.04,6700.0,138.12,138.27,137.97,138.04,6700.0
2011-01-11 15:15:00,138.01,138.14,137.96,138.14,8400.0,138.01,138.14,137.96,138.14,8400.0
2011-01-11 15:20:00,138.12,138.2,137.95,137.96,6600.0,138.12,138.2,137.95,137.96,6600.0
2011-01-11 15:25:00,137.95,138.24,137.93,137.96,14300.0,137.95,138.24,137.93,137.96,14300.0
2011-01-11 15:30:00,138.03,138.06,137.83,137.85,16900.0,138.03,138.06,137.83,137.85,16900.0
2011-01-11 15:35:00,137.82,138.02,137.67,137.84,22400.0,137.82,138.02,137.67,137.84,22400.0
2011-01-11 15:40:00,137.9,137.96,137.71,137.79,15000.0,137.9,137.96,137.71,137.79,15000.0
2011-01-11 15:45:00,137.77,138.02,137.72,137.82,23100.0,137.77,138.02,137.72,137.82,23100.0
2011-01-11 15:50:00,137.82,137.91,137.57,137.62,14200.0,137.82,137.91,137.57,137.62,14200.0
2011-01-11 15:55:00,137.58,137.76,137.44,137.68,51900.0,137.58,137.76,137.44,137.68,51900.0
2011-01-12 09:30:00,139.0,139.18,138.12,138.35,21100.0,139.0,139.18,138.12,138.35,21100.0
2011-01-12 09:35:00,138.47,138.87,138.12,138.8,24800.0,138.47,138.87,138.12,138.8,24800.0
2011-01-12 09:40:00,138.72,139.0,138.59,138.59,10400.0,138.72,139.0,138.59,138.59,10400.0
2011-01-12 09:45:00,138.59,138.85,138.16,138.22,10000.0,138.59,138.85,138.16,138.22,10000.0
2011-01-12 09:50:00,138.3,138.51,138.19,138.5,7000.0,138.3,138.51,138.19,138.5,7000.0
2011-01-12 09:55:00,138.51,138.66,138.41,138.62,4800.0,138.51,138.66,138.41,138.62,4800.0
2011-01-12 10:00:00,138.5,138.77,138.32,138.64,8200.0,138.5,138.77,138.32,138.64,8200.0
2011-01-12 10:05:00,138.56,138.79,138.51,138.69,7100.0,138.56,138.79,138.51,138.69,7100.0
2011-01-12 10:10:00,138.74,138.95,138.66,138.75,10700.0,138.74,138.95,138.66,138.75,10700.0
2011-01-12 10:15:00,138.82,139.1,138.75,139.0,24900.0,138.82,139.1,138.75,139.0,24900.0
2011-01-12 10:20:00,138.96,139.2,138.95,139.09,18200.0,138.96,139.2,138.95,139.09,18200.0
2011-01-12 10:25:00,139.14,139.14,138.96,139.05,6800.0,139.14,139.14,138.96,139.05,6800.0
2011-01-12 10:30:00,139.0,139.23,138.94,138.95,12700.0,139.0,139.23,138.94,138.95,12700.0
2011-01-12 10:35:00,139.01,139.14,139.0,139.06,6600.0,139.01,139.14,139.0,139.06,6600.0
2011-01-12 10:40:00,139.0,139.2,138.98,139.16,6000.0,139.0,139.2,138.98,139.16,6000.0
2011-01-12 10:45:00,139.12,139.23,139.01,139.19,10100.0,139.12,139.23,139.01,139.19,10100.0
2011-01-12 10:50:00,139.18,139.22,138.96,139.03,27100.0,139.18,139.22,138.96,139.03,27100.0
2011-01-12 10:55:00,139.03,139.03,138.8,138.87,19700.0,139.03,139.03,138.8,138.87,19700.0
2011-01-12 11:00:00,138.9,139.12,138.88,138.97,6200.0,138.9,139.12,138.88,138.97,6200.0
2011-01-12 11:05:00,139.07,139.23,139.03,139.17,12700.0,139.07,139.23,139.03,139.17,12700.0
2011-01-12 11:10:00,139.19,139.22,139.0,139.04,13600.0,139.19,139.22,139.0,139.04,13600.0
2011-01-12 11:15:00,139.02,139.73,139.02,139.69,55300.0,139.02,139.73,139.02,139.69,55300.0
2011-01-12 11:20:00,139.71,139.99,139.61,139.65,40200.0,139.71,139.99,139.61,139.65,40200.0
2011-01-12 11:25:00,139.66,139.72,139.38,139.53,22300.0,139.66,139.72,139.38,139.53,22300.0
2011-01-12 11:30:00,139.54,139.72,139.43,139.66,8700.0,139.54,139.72,139.43,139.66,8700.0
2011-01-12 11:35:00,139.6,139.83,139.6,139.73,5800.0,139.6,139.83,139.6,139.73,5800.0
2011-01-12 11:40:00,139.82,139.91,139.7,139.71,6700.0,139.82,139.91,139.7,139.71,6700.0
2011-01-12 11:45:00,139.7,139.78,139.57,139.7,28000.0,139.7,139.78,139.57,139.7,28000.0
2011-01-12 11:50:00,139.7,139.7,139.22,139.33,20800.0,139.7,139.7,139.22,139.33,20800.0
2011-01-12 11:55:00,139.33,139.39,139.09,139.24,12600.0,139.33,139.39,139.09,139.24,12600.0
2011-01-12 12:00:00,139.2,139.35,139.2,139.34,4500.0,139.2,139.35,139.2,139.34,4500.0
2011-01-12 12:05:00,139.34,139.38,139.26,139.37,9900.0,139.34,139.38,139.26,139.37,9900.0
2011-01-12 12:10:00,139.27,139.49,139.27,139.38,8800.0,139.27,139.49,139.27,139.38,8800.0
2011-01-12 12:15:00,139.4,139.45,139.32,139.42,7500.0,139.4,139.45,139.32,139.42,7500.0
2011-01-12 12:20:00,139.45,139.5,139.25,139.48,15500.0,139.45,139.5,139.25,139.48,15500.0
2011-01-12 12:25:00,139.55,139.59,139.49,139.51,3600.0,139.55,139.59,139.49,139.51,3600.0
2011-01-12 12:30:00,139.49,139.56,139.4,139.56,2200.0,139.49,139.56,139.4,139.56,2200.0
2011-01-12 12:35:00,139.5,139.57,139.34,139.54,12700.0,139.5,139.57,139.34,139.54,12700.0
2011-01-12 12:40:00,139.57,139.85,139.51,139.69,16300.0,139.57,139.85,139.51,139.69,16300.0
2011-01-12 12:45:00,139.71,139.82,139.48,139.55,19900.0,139.71,139.82,139.48,139.55,19900.0
2011-01-12 12:50:00,139.58,139.58,139.3,139.35,26900.0,139.58,139.58,139.3,139.35,26900.0
2011-01-12 12:55:00,139.3,139.6,139.3,139.42,6100.0,139.3,139.6,139.3,139.42,6100.0
2011-01-12 13:00:00,139.46,139.67,139.43,139.61,7700.0,139.46,139.67,139.43,139.61,7700.0
2011-01-12 13:05:00,139.6,139.65,139.41,139.5,15300.0,139.6,139.65,139.41,139.5,15300.0
2011-01-12 13:10:00,139.43,139.59,139.42,139.49,7800.0,139.43,139.59,139.42,139.49,7800.0
2011-01-12 13:15:00,139.54,139.55,139.42,139.43,13800.0,139.54,139.55,139.42,139.43,13800.0
2011-01-12 13:20:00,139.49,139.57,139.32,139.5,6900.0,139.49,139.57,139.32,139.5,6900.0
2011-01-12 13:25:00,139.54,139.59,139.39,139.49,13700.0,139.54,139.59,139.39,139.49,13700.0
2011-01-12 13:30:00,139.49,139.92,139.46,139.91,16600.0,139.49,139.92,139.46,139.91,16600.0
2011-01-12 13:35:00,139.89,139.95,139.79,139.9,4100.0,139.89,139.95,139.79,139.9,4100.0
2011-01-12 13:40:00,139.96,140.02,139.75,139.75,34400.0,139.96,140.02,139.75,139.75,34400.0
2011-01-12 13:45:00,139.75,139.9,139.69,139.9,6700.0,139.75,139.9,139.69,139.9,6700.0
2011-01-12 13:50:00,139.85,140.13,139.83,140.05,23500.0,139.85,140.13,139.83,140.05,23500.0
2011-01-12 13:55:00,140.05,140.14,140.0,140.0,18500.0,140.05,140.14,140.0,140.0,18500.0
2011-01-12 14:00:00,140.01,140.01,139.72,139.82,40100.0,140.01,140.01,139.72,139.82,40100.0
2011-01-12 14:05:00,139.82,139.86,139.55,139.66,6900.0,139.82,139.86,139.55,139.66,6900.0
2011-01-12 14:10:00,139.66,139.76,139.64,139.76,9200.0,139.66,139.76,139.64,139.76,9200.0
2011-01-12 14:15:00,139.78,139.9,139.76,139.79,4600.0,139.78,139.9,139.76,139.79,4600.0
2011-01-12 14:20:00,139.74,139.94,139.67,139.93,8300.0,139.74,139.94,139.67,139.93,8300.0
2011-01-12 14:25:00,139.87,140.05,139.87,139.95,13700.0,139.87,140.05,139.87,139.95,13700.0
2011-01-12 14:30:00,140.0,140.07,139.95,139.98,3700.0,140.0,140.07,139.95,139.98,3700.0
2011-01-12 14:35:00,139.99,140.09,139.97,140.04,2900.0,139.99,140.09,139.97,140.04,2900.0
2011-01-12 14:40:00,140.1,140.1,139.91,139.91,5200.0,140.1,140.1,139.91,139.91,5200.0
2011-01-12 14:45:00,139.9,139.99,139.66,139.8,13900.0,139.9,139.99,139.66,139.8,13900.0
2011-01-12 14:50:00,139.77,139.78,139.57,139.57,4600.0,139.77,139.78,139.57,139.57,4600.0
2011-01-12 14:55:00,139.58,139.7,139.52,139.63,5200.0,139.58,139.7,139.52,139.63,5200.0
2011-01-12 15:00:00,139.69,139.75,139.39,139.44,10600.0,139.69,139.75,139.39,139.44,10600.0
2011-01-12 15:05:00,139.49,139.67,139.37,139.39,11700.0,139.49,139.67,139.37,139.39,11700.0
2011-01-12 15:10:00,139.39,139.39,139.05,139.08,18700.0,139.39,139.39,139.05,139.08,18700.0
2011-01-12 15:15:00,139.05,139.22,138.69,138.75,27600.0,139.05,139.22,138.69,138.75,27600.0
2011-01-12 15:20:00,138.79,138.94,138.6,138.89,15700.0,138.79,138.94,138.6,138.89,15700.0
2011-01-12 15:25:00,138.9,139.01,138.76,138.86,13400.0,138.9,139.01,138.76,138.86,13400.0
2011-01-12 15:30:00,138.89,139.2,138.77,139.17,29100.0,138.89,139.2,138.77,139.17,29100.0
2011-01-12 15:35:00,139.24,139.6,139.19,139.6,25700.0,139.24,139.6,139.19,139.6,25700.0
2011-01-12 15:40:00,139.51,139.69,139.14,139.49,31300.0,139.51,139.69,139.14,139.49,31300.0
2011-01-12 15:45:00,139.55,139.92,139.4,139.56,36700.0,139.55,139.92,139.4,139.56,36700.0
2011-01-12 15:50:00,139.72,139.91,139.47,139.69,45700.0,139.72,139.91,139.47,139.69,45700.0
2011-01-12 15:55:00,139.7,139.9,139.61,139.82,45500.0,139.7,139.9,139.61,139.82,45500.0
2011-01-13 09:30:00,139.5,139.78,139.0,139.2,21200.0,139.5,139.78,139.0,139.2,21200.0
2011-01-13 09:35:00,139.19,140.09,139.16,139.93,27000.0,139.19,140.09,139.16,139.93,27000.0
2011-01-13 09:40:00,139.84,140.16,139.55,140.11,13600.0,139.84,140.16,139.55,140.11,13600.0
2011-01-13 09:45:00,140.12,140.22,139.74,140.2,19900.0,140.12,140.22,139.74,140.2,19900.0
2011-01-13 09:50:00,140.13,141.37,140.09,141.24,52700.0,140.13,141.37,140.09,141.24,52700.0
2011-01-13 09:55:00,141.23,141.31,140.98,141.15,16400.0,141.23,141.31,140.98,141.15,16400.0
2011-01-13 10:00:00,141.13,141.13,140.56,140.56,18800.0,141.13,141.13,140.56,140.56,18800.0
2011-01-13 10:05:00,140.66,141.02,140.56,140.88,13600.0,140.66,141.02,140.56,140.88,13600.0
2011-01-13 10:10:00,140.8,140.8,140.35,140.47,10900.0,140.8,140.8,140.35,140.47,10900.0
2011-01-13 10:15:00,140.5,140.63,140.29,140.55,10200.0,140.5,140.63,140.29,140.55,10200.0
2011-01-13 10:20:00,140.66,140.7,140.44,140.46,8600.0,140.66,140.7,140.44,140.46,8600.0
2011-01-13 10:25:00,140.44,140.7,140.25,140.66,13300.0,140.44,140.7,140.25,140.66,13300.0
2011-01-13 10:30:00,140.66,140.7,140.49,140.57,11000.0,140.66,140.7,140.49,140.57,11000.0
2011-01-13 10:35:00,140.6,140.86,140.56,140.78,10300.0,140.6,140.86,140.56,140.78,10300.0
2011-01-13 10:40:00,140.77,141.03,140.75,141.03,13000.0,140.77,141.03,140.75,141.03,13000.0
2011-01-13 10:45:00,141.08,141.08,140.59,140.73,17700.0,141.08,141.08,140.59,140.73,17700.0
2011-01-13 10:50:00,140.72,140.86,140.58,140.77,6300.0,140.72,140.86,140.58,140.77,6300.0
2011-01-13 10:55:00,140.8,141.31,140.78,141.29,20800.0,140.8,141.31,140.78,141.29,20800.0
2011-01-13 11:00:00,141.28,141.34,141.23,141.28,15100.0,141.28,141.34,141.23,141.28,15100.0
2011-01-13 11:05:00,141.3,141.32,141.0,141.01,20000.0,141.3,141.32,141.0,141.01,20000.0
2011-01-13 11:10:00,141.01,141.02,140.74,140.96,9400.0,141.01,141.02,140.74,140.96,9400.0
2011-01-13 11:15:00,140.97,141.0,140.62,140.7,8900.0,140.97,141.0,140.62,140.7,8900.0
2011-01-13 11:20:00,140.74,140.77,140.5,140.55,5500.0,140.74,140.77,140.5,140.55,5500.0
2011-01-13 11:25:00,140.54,140.62,140.3,140.44,6700.0,140.54,140.62,140.3,140.44,6700.0
2011-01-13 11:30:00,140.44,140.58,140.31,140.58,11000.0,140.44,140.58,140.31,140.58,11000.0
2011-01-13 11:35:00,140.59,140.73,140.46,140.57,11300.0,140.59,140.73,140.46,140.57,11300.0
2011-01-13 11:40:00,140.5,140.59,140.34,140.34,8100.0,140.5,140.59,140.34,140.34,8100.0
2011-01-13 11:45:00,140.31,140.49,140.3,140.31,6200.0,140.31,140.49,140.3,140.31,6200.0
2011-01-13 11:50:00,140.3,140.34,139.67,139.68,25400.0,140.3,140.34,139.67,139.68,25400.0
2011-01-13 11:55:00,139.76,139.83,139.73,139.76,4900.0,139.76,139.83,139.73,139.76,4900.0
2011-01-13 12:00:00,139.76,139.98,139.65,139.81,8300.0,139.76,139.98,139.65,139.81,8300.0
2011-01-13 12:05:00,139.82,140.3,139.79,140.3,16300.0,139.82,140.3,139.79,140.3,16300.0
2011-01-13 12:10:00,140.3,140.7,140.25,140.6,15800.0,140.3,140.7,140.25,140.6,15800.0
2011-01-13 12:15:00,140.62,141.16,140.45,140.95,41300.0,140.62,141.16,140.45,140.95,41300.0
2011-01-13 12:20:00,141.0,141.34,140.93,141.11,24100.0,141.0,141.34,140.93,141.11,24100.0
2011-01-13 12:25:00,141.05,141.08,140.88,140.96,18500.0,141.05,141.08,140.88,140.96,18500.0
2011-01-13 12:30:00,141.0,141.0,140.66,140.8,9500.0,141.0,141.0,140.66,140.8,9500.0
2011-01-13 12:35:00,140.78,141.0,140.6,141.0,6100.0,140.78,141.0,140.6,141.0,6100.0
2011-01-13 12:40:00,140.89,141.19,140.89,141.12,9600.0,140.89,141.19,140.89,141.12,9600.0
2011-01-13 12:45:00,141.05,141.3,141.05,141.18,9600.0,141.05,141.3,141.05,141.18,9600.0
2011-01-13 12:50:00,141.26,141.36,141.07,141.23,11600.0,141.26,141.36,141.07,141.23,11600.0
2011-01-13 12:55:00,141.23,141.29,141.1,141.13,8400.0,141.23,141.29,141.1,141.13,8400.0
2011-01-13 13:00:00,141.13,141.18,140.94,141.16,9900.0,141.13,141.18,140.94,141.16,9900.0
2011-01-13 13:05:00,141.14,141.32,141.1,141.29,11200.0,141.14,141.32,141.1,141.29,11200.0
2011-01-13 13:10:00,141.33,141.34,141.19,141.3,15600.0,141.33,141.34,141.19,141.3,15600.0
2011-01-13 13:15:00,141.3,141.48,141.28,141.28,18500.0,141.3,141.48,141.28,141.28,18500.0
2011-01-13 13:20:00,141.28,141.55,141.28,141.54,17000.0,141.28,141.55,141.28,141.54,17000.0
2011-01-13 13:25:00,141.54,141.81,141.54,141.73,18000.0,141.54,141.81,141.54,141.73,18000.0
2011-01-13 13:30:00,141.75,142.11,141.75,141.91,32300.0,141.75,142.11,141.75,141.91,32300.0
2011-01-13 13:35:00,141.93,141.99,141.86,141.99,8200.0,141.93,141.99,141.86,141.99,8200.0
2011-01-13 13:40:00,141.93,141.95,141.49,141.61,12900.0,141.93,141.95,141.49,141.61,12900.0
2011-01-13 13:45:00,141.64,141.67,141.45,141.46,6000.0,141.64,141.67,141.45,141.46,6000.0
2011-01-13 13:50:00,141.5,141.65,141.42,141.6,5300.0,141.5,141.65,141.42,141.6,5300.0
2011-01-13 13:55:00,141.66,141.75,141.61,141.64,5500.0,141.66,141.75,141.61,141.64,5500.0
2011-01-13 14:00:00,141.7,141.99,141.69,141.86,21800.0,141.7,141.99,141.69,141.86,21800.0
2011-01-13 14:05:00,141.88,141.92,141.7,141.75,3900.0,141.88,141.92,141.7,141.75,3900.0
2011-01-13 14:10:00,141.75,141.75,141.3,141.3,11400.0,141.75,141.75,141.3,141.3,11400.0
2011-01-13 14:15:00,141.31,141.6,141.18,141.56,16300.0,141.31,141.6,141.18,141.56,16300.0
2011-01-13 14:20:00,141.57,141.66,141.56,141.6,7600.0,141.57,141.66,141.56,141.6,7600.0
2011-01-13 14:25:00,141.63,141.68,141.49,141.54,5800.0,141.63,141.68,141.49,141.54,5800.0
2011-01-13 14:30:00,141.51,141.64,141.46,141.56,7000.0,141.51,141.64,141.46,141.56,7000.0
2011-01-13 14:35:00,141.57,141.65,141.44,141.48,11500.0,141.57,141.65,141.44,141.48,11500.0
2011-01-13 14:40:00,141.4,141.46,141.24,141.24,3600.0,141.4,141.46,141.24,141.24,3600.0
2011-01-13 14:45:00,141.21,141.24,141.0,141.09,3500.0,141.21,141.24,141.0,141.09,3500.0
2011-01-13 14:50:00,141.09,141.09,140.75,140.89,10200.0,141.09,141.09,140.75,140.89,10200.0
2011-01-13 14:55:00,140.85,140.85,140.62,140.62,8200.0,140.85,140.85,140.62,140.62,8200.0
2011-01-13 15:00:00,140.58,141.18,140.58,141.16,18500.0,140.58,141.18,140.58,141.16,18500.0
2011-01-13 15:05:00,141.24,141.68,141.12,141.55,60800.0,141.24,141.68,141.12,141.55,60800.0
2011-01-13 15:10:00,141.63,141.72,141.47,141.6,23600.0,141.63,141.72,141.47,141.6,23600.0
2011-01-13 15:15:00,141.57,141.69,141.43,141.52,23200.0,141.57,141.69,141.43,141.52,23200.0
2011-01-13 15:20:00,141.52,141.55,141.27,141.45,15500.0,141.52,141.55,141.27,141.45,15500.0
2011-01-13 15:25:00,141.43,141.43,141.08,141.12,21000.0,141.43,141.43,141.08,141.12,21000.0
2011-01-13 15:30:00,141.09,141.21,140.91,141.07,25900.0,141.09,141.21,140.91,141.07,25900.0
2011-01-13 15:35:00,141.03,141.25,140.91,141.05,44800.0,141.03,141.25,140.91,141.05,44800.0
2011-01-13 15:40:00,141.04,141.24,140.99,141.23,32500.0,141.04,141.24,140.99,141.23,32500.0
2011-01-13 15:45:00,141.25,141.32,141.16,141.29,28500.0,141.25,141.32,141.16,141.29,28500.0
2011-01-13 15:50:00,141.32,141.66,141.2,141.49,43300.0,141.32,141.66,141.2,141.49,43300.0
2011-01-13 15:55:00,141.49,141.62,141.39,141.55,45300.0,141.49,141.62,141.39,141.55,45300.0
2011-01-14 09:30:00,140.77,141.49,140.53,140.83,31900.0,140.77,141.49,140.53,140.83,31900.0
2011-01-14 09:35:00,140.8,140.8,139.85,140.0,29700.0,140.8,140.8,139.85,140.0,29700.0
2011-01-14 09:40:00,139.91,140.16,139.56,139.6,26700.0,139.91,140.16,139.56,139.6,26700.0
2011-01-14 09:45:00,139.59,140.21,139.21,139.85,48400.0,139.59,140.21,139.21,139.85,48400.0
2011-01-14 09:50:00,139.87,140.48,139.8,140.12,50200.0,139.87,140.48,139.8,140.12,50200.0
2011-01-14 09:55:00,140.08,140.21,139.88,140.07,16200.0,140.08,140.21,139.88,140.07,16200.0
2011-01-14 10:00:00,140.07,140.61,140.01,140.33,18400.0,140.07,140.61,140.01,140.33,18400.0
2011-01-14 10:05:00,140.34,140.71,140.12,140.61,19200.0,140.34,140.71,140.12,140.61,19200.0
2011-01-14 10:10:00,140.61,140.65,140.3,140.37,17000.0,140.61,140.65,140.3,140.37,17000.0
2011-01-14 10:15:00,140.34,140.44,139.99,140.08,9900.0,140.34,140.44,139.99,140.08,9900.0
2011-01-14 10:20:00,140.09,140.27,139.95,139.95,8000.0,140.09,140.27,139.95,139.95,8000.0
2011-01-14 10:25:00,139.92,140.19,139.76,140.05,14600.0,139.92,140.19,139.76,140.05,14600.0
2011-01-14 10:30:00,140.18,140.37,140.06,140.25,13400.0,140.18,140.37,140.06,140.25,13400.0
2011-01-14 10:35:00,140.24,140.33,140.16,140.3,7000.0,140.24,140.33,140.16,140.3,7000.0
2011-01-14 10:40:00,140.3,140.47,140.1,140.36,9200.0,140.3,140.47,140.1,140.36,9200.0
2011-01-14 10:45:00,140.4,140.4,140.1,140.37,8900.0,140.4,140.4,140.1,140.37,8900.0
2011-01-14 10:50:00,140.24,140.49,140.09,140.2,10500.0,140.24,140.49,140.09,140.2,10500.0
2011-01-14 10:55:00,140.14,140.22,139.77,140.21,36900.0,140.14,140.22,139.77,140.21,36900.0
2011-01-14 11:00:00,140.2,140.45,140.17,140.25,10400.0,140.2,140.45,140.17,140.25,10400.0
2011-01-14 11:05:00,140.25,140.32,140.13,140.13,11500.0,140.25,140.32,140.13,140.13,11500.0
2011-01-14 11:10:00,140.23,140.29,140.03,140.04,8600.0,140.23,140.29,140.03,140.04,8600.0
2011-01-14 11:15:00,140.15,140.15,139.79,139.83,6900.0,140.15,140.15,139.79,139.83,6900.0
2011-01-14 11:20:00,139.89,139.89,139.67,139.71,7800.0,139.89,139.89,139.67,139.71,7800.0
2011-01-14 11:25:00,139.72,139.92,139.67,139.86,5800.0,139.72,139.92,139.67,139.86,5800.0
2011-01-14 11:30:00,139.88,139.92,139.7,139.91,7700.0,139.88,139.92,139.7,139.91,7700.0
2011-01-14 11:35:00,140.0,140.06,139.87,139.9,8100.0,140.0,140.06,139.87,139.9,8100.0
2011-01-14 11:40:00,139.9,139.98,139.86,139.96,4800.0,139.9,139.98,139.86,139.96,4800.0
2011-01-14 11:45:00,139.92,140.06,139.83,139.93,11600.0,139.92,140.06,139.83,139.93,11600.0
2011-01-14 11:50:00,139.89,139.93,139.67,139.76,10600.0,139.89,139.93,139.67,139.76,10600.0
2011-01-14 11:55:00,139.79,139.8,139.53,139.55,9800.0,139.79,139.8,139.53,139.55,9800.0
2011-01-14 12:00:00,139.6,139.85,139.49,139.6,29800.0,139.6,139.85,139.49,139.6,29800.0
2011-01-14 12:05:00,139.67,139.74,139.63,139.69,3500.0,139.67,139.74,139.63,139.69,3500.0
2011-01-14 12:10:00,139.68,139.93,139.68,139.88,7200.0,139.68,139.93,139.68,139.88,7200.0
2011-01-14 12:15:00,140.0,140.08,139.96,140.08,2600.0,140.0,140.08,139.96,140.08,2600.0
2011-01-14 12:20:00,140.1,140.1,139.92,140.02,2900.0,140.1,140.1,139.92,140.02,2900.0
2011-01-14 12:25:00,140.01,140.31,140.01,140.2,4800.0,140.01,140.31,140.01,140.2,4800.0
2011-01-14 12:30:00,140.33,140.4,140.07,140.34,6500.0,140.33,140.4,140.07,140.34,6500.0
2011-01-14 12:35:00,140.34,140.4,140.23,140.4,5400.0,140.34,140.4,140.23,140.4,5400.0
2011-01-14 12:40:00,140.33,140.33,140.16,140.2,8500.0,140.33,140.33,140.16,140.2,8500.0
2011-01-14 12:45:00,140.21,140.39,140.2,140.32,3600.0,140.21,140.39,140.2,140.32,3600.0
2011-01-14 12:50:00,140.31,140.33,140.16,140.19,4100.0,140.31,140.33,140.16,140.19,4100.0
2011-01-14 12:55:00,140.12,140.23,140.12,140.21,2800.0,140.12,140.23,140.12,140.21,2800.0
2011-01-14 13:00:00,140.21,140.28,140.21,140.21,3000.0,140.21,140.28,140.21,140.21,3000.0
2011-01-14 13:05:00,140.21,140.21,140.08,140.08,6500.0,140.21,140.21,140.08,140.08,6500.0
2011-01-14 13:10:00,140.13,140.18,140.08,140.09,1700.0,140.13,140.18,140.08,140.09,1700.0
2011-01-14 13:15:00,140.13,140.2,140.06,140.2,5000.0,140.13,140.2,140.06,140.2,5000.0
2011-01-14 13:20:00,140.16,140.22,140.09,140.21,4400.0,140.16,140.22,140.09,140.21,4400.0
2011-01-14 13:25:00,140.13,140.13,140.02,140.05,1500.0,140.13,140.13,140.02,140.05,1500.0
2011-01-14 13:30:00,140.05,140.05,139.81,140.0,6400.0,140.05,140.05,139.81,140.0,6400.0
2011-01-14 13:35:00,140.04,140.08,139.85,140.01,10000.0,140.04,140.08,139.85,140.01,10000.0
2011-01-14 13:40:00,140.02,140.03,139.85,140.01,15400.0,140.02,140.03,139.85,140.01,15400.0
2011-01-14 13:45:00,140.0,140.03,139.94,139.96,24500.0,140.0,140.03,139.94,139.96,24500.0
2011-01-14 13:50:00,139.95,140.21,139.93,140.17,8400.0,139.95,140.21,139.93,140.17,8400.0
2011-01-14 13:55:00,140.17,140.36,140.15,140.32,7000.0,140.17,140.36,140.15,140.32,7000.0
2011-01-14 14:00:00,140.23,140.32,140.21,140.21,4100.0,140.23,140.32,140.21,140.21,4100.0
2011-01-14 14:05:00,140.15,140.4,140.15,140.36,7100.0,140.15,140.4,140.15,140.36,7100.0
2011-01-14 14:10:00,140.36,140.36,140.28,140.28,1700.0,140.36,140.36,140.28,140.28,1700.0
2011-01-14 14:15:00,140.27,140.38,140.22,140.32,2400.0,140.27,140.38,140.22,140.32,2400.0
2011-01-14 14:20:00,140.32,140.44,140.21,140.26,5900.0,140.32,140.44,140.21,140.26,5900.0
2011-01-14 14:25:00,140.29,140.43,140.26,140.42,2500.0,140.29,140.43,140.26,140.42,2500.0
2011-01-14 14:30:00,140.42,140.5,140.39,140.39,4200.0,140.42,140.5,140.39,140.39,4200.0
2011-01-14 14:35:00,140.39,140.45,140.26,140.32,2500.0,140.39,140.45,140.26,140.32,2500.0
2011-01-14 14:40:00,140.32,140.5,140.31,140.38,8400.0,140.32,140.5,140.31,140.38,8400.0
2011-01-14 14:45:00,140.33,140.72,140.31,140.67,6900.0,140.33,140.72,140.31,140.67,6900.0
2011-01-14 14:50:00,140.66,140.73,140.4,140.55,13100.0,140.66,140.73,140.4,140.55,13100.0
2011-01-14 14:55:00,140.46,140.46,140.18,140.35,8200.0,140.46,140.46,140.18,140.35,8200.0
2011-01-14 15:00:00,140.35,140.48,140.34,140.42,3600.0,140.35,140.48,140.34,140.42,3600.0
2011-01-14 15:05:00,140.42,140.48,140.26,140.27,12700.0,140.42,140.48,140.26,140.27,12700.0
2011-01-14 15:10:00,140.31,140.4,140.18,140.35,8900.0,140.31,140.4,140.18,140.35,8900.0
2011-01-14 15:15:00,140.41,140.64,140.33,140.55,10100.0,140.41,140.64,140.33,140.55,10100.0
2011-01-14 15:20:00,140.6,140.73,140.5,140.72,5100.0,140.6,140.73,140.5,140.72,5100.0
2011-01-14 15:25:00,140.66,140.72,140.45,140.49,8000.0,140.66,140.72,140.45,140.49,8000.0
2011-01-14 15:30:00,140.51,140.58,140.32,140.47,13200.0,140.51,140.58,140.32,140.47,13200.0
2011-01-14 15:35:00,140.5,140.62,140.31,140.38,9700.0,140.5,140.62,140.31,140.38,9700.0
2011-01-14 15:40:00,140.35,140.54,140.3,140.46,17400.0,140.35,140.54,140.3,140.46,17400.0
2011-01-14 15:45:00,140.52,140.65,140.43,140.51,20600.0,140.52,140.65,140.43,140.51,20600.0
2011-01-14 15:50:00,140.53,140.73,140.49,140.67,33000.0,140.53,140.73,140.49,140.67,33000.0
2011-01-14 15:55:00,140.67,141.0,140.6,140.79,60100.0,140.67,141.0,140.6,140.79,60100.0
2011-01-18 09:30:00,140.01,142.5,139.97,140.52,38900.0,140.01,142.5,139.97,140.52,38900.0
2011-01-18 09:35:00,140.58,141.29,140.58,141.23,11900.0,140.58,141.29,140.58,141.23,11900.0
2011-01-18 09:40:00,141.21,142.48,141.01,142.33,17100.0,141.21,142.48,141.01,142.33,17100.0
2011-01-18 09:45:00,142.34,142.7,142.15,142.53,39800.0,142.34,142.7,142.15,142.53,39800.0
2011-01-18 09:50:00,142.53,142.54,141.15,141.26,61900.0,142.53,142.54,141.15,141.26,61900.0
2011-01-18 09:55:00,141.2,141.61,141.17,141.28,23100.0,141.2,141.61,141.17,141.28,23100.0
2011-01-18 10:00:00,141.32,141.57,141.05,141.28,32300.0,141.32,141.57,141.05,141.28,32300.0
2011-01-18 10:05:00,141.29,141.41,141.1,141.2,15000.0,141.29,141.41,141.1,141.2,15000.0
2011-01-18 10:10:00,141.14,141.93,141.03,141.85,15000.0,141.14,141.93,141.03,141.85,15000.0
2011-01-18 10:15:00,141.85,141.93,141.52,141.87,15000.0,141.85,141.93,141.52,141.87,15000.0
2011-01-18 10:20:00,141.87,141.93,141.69,141.71,12000.0,141.87,141.93,141.69,141.71,12000.0
2011-01-18 10:25:00,141.69,141.87,141.59,141.77,6900.0,141.69,141.87,141.59,141.77,6900.0
2011-01-18 10:30:00,141.76,141.76,141.47,141.73,5700.0,141.76,141.76,141.47,141.73,5700.0
2011-01-18 10:35:00,141.63,141.88,141.52,141.85,17500.0,141.63,141.88,141.52,141.85,17500.0
2011-01-18 10:40:00,141.88,142.2,141.83,142.2,22300.0,141.88,142.2,141.83,142.2,22300.0
2011-01-18 10:45:00,142.17,142.26,141.88,141.94,12900.0,142.17,142.26,141.88,141.94,12900.0
2011-01-18 10:50:00,141.87,142.23,141.79,142.19,19400.0,141.87,142.23,141.79,142.19,19400.0
2011-01-18 10:55:00,142.17,142.43,142.17,142.4,16400.0,142.17,142.43,142.17,142.4,16400.0
2011-01-18 11:00:00,142.34,142.49,142.32,142.38,5400.0,142.34,142.49,142.32,142.38,5400.0
2011-01-18 11:05:00,142.42,142.62,142.38,142.54,16300.0,142.42,142.62,142.38,142.54,16300.0
2011-01-18 11:10:00,142.54,142.62,142.37,142.61,11000.0,142.54,142.62,142.37,142.61,11000.0
2011-01-18 11:15:00,142.61,143.02,142.54,143.02,40300.0,142.61,143.02,142.54,143.02,40300.0
2011-01-18 11:20:00,143.0,143.38,142.97,143.38,36400.0,143.0,143.38,142.97,143.38,36400.0
2011-01-18 11:25:00,143.39,143.75,143.28,143.38,20800.0,143.39,143.75,143.28,143.38,20800.0
2011-01-18 11:30:00,143.41,143.9,143.39,143.88,11700.0,143.41,143.9,143.39,143.88,11700.0
2011-01-18 11:35:00,143.88,143.93,143.11,143.25,29600.0,143.88,143.93,143.11,143.25,29600.0
2011-01-18 11:40:00,143.32,143.32,142.93,143.1,11000.0,143.32,143.32,142.93,143.1,11000.0
2011-01-18 11:45:00,143.09,143.31,143.05,143.17,13400.0,143.09,143.31,143.05,143.17,13400.0
2011-01-18 11:50:00,143.16,143.2,142.8,142.8,9700.0,143.16,143.2,142.8,142.8,9700.0
2011-01-18 11:55:00,142.8,143.56,142.8,143.5,19900.0,142.8,143.56,142.8,143.5,19900.0
2011-01-18 12:00:00,143.5,143.79,143.3,143.41,18800.0,143.5,143.79,143.3,143.41,18800.0
2011-01-18 12:05:00,143.45,143.92,143.45,143.87,24400.0,143.45,143.92,143.45,143.87,24400.0
2011-01-18 12:10:00,143.87,144.18,143.85,144.17,28100.0,143.87,144.18,143.85,144.17,28100.0
2011-01-18 12:15:00,144.17,144.2,143.8,143.81,27200.0,144.17,144.2,143.8,143.81,27200.0
2011-01-18 12:20:00,143.75,143.79,143.39,143.51,18300.0,143.75,143.79,143.39,143.51,18300.0
2011-01-18 12:25:00,143.5,143.71,143.42,143.57,6300.0,143.5,143.71,143.42,143.57,6300.0
2011-01-18 12:30:00,143.58,143.58,143.49,143.51,900.0,143.58,143.58,143.49,143.51,900.0
2011-01-18 12:35:00,143.54,143.64,143.36,143.64,4600.0,143.54,143.64,143.36,143.64,4600.0
2011-01-18 12:40:00,143.64,143.86,143.63,143.79,7400.0,143.64,143.86,143.63,143.79,7400.0
2011-01-18 12:45:00,143.8,143.91,143.64,143.64,4700.0,143.8,143.91,143.64,143.64,4700.0
2011-01-18 12:50:00,143.68,143.75,143.58,143.7,6200.0,143.68,143.75,143.58,143.7,6200.0
2011-01-18 12:55:00,143.69,144.21,143.69,144.21,15600.0,143.69,144.21,143.69,144.21,15600.0
2011-01-18 13:00:00,144.17,144.34,144.0,144.23,20300.0,144.17,144.34,144.0,144.23,20300.0
2011-01-18 13:05:00,144.24,144.39,144.24,144.34,6600.0,144.24,144.39,144.24,144.34,6600.0
2011-01-18 13:10:00,144.33,144.73,144.3,144.54,21000.0,144.33,144.73,144.3,144.54,21000.0
2011-01-18 13:15:00,144.57,144.6,144.44,144.52,22600.0,144.57,144.6,144.44,144.52,22600.0
2011-01-18 13:20:00,144.55,144.68,144.51,144.6,10000.0,144.55,144.68,144.51,144.6,10000.0
2011-01-18 13:25:00,144.6,144.73,144.51,144.73,6700.0,144.6,144.73,144.51,144.73,6700.0
2011-01-18 13:30:00,144.73,144.73,144.46,144.57,7900.0,144.73,144.73,144.46,144.57,7900.0
2011-01-18 13:35:00,144.54,144.68,144.42,144.52,9700.0,144.54,144.68,144.42,144.52,9700.0
2011-01-18 13:40:00,144.52,144.74,144.44,144.62,7200.0,144.52,144.74,144.44,144.62,7200.0
2011-01-18 13:45:00,144.61,144.87,144.55,144.67,21800.0,144.61,144.87,144.55,144.67,21800.0
2011-01-18 13:50:00,144.64,145.2,144.58,145.16,39600.0,144.64,145.2,144.58,145.16,39600.0
2011-01-18 13:55:00,145.12,145.33,144.89,145.29,38500.0,145.12,145.33,144.89,145.29,38500.0
2011-01-18 14:00:00,145.3,145.35,144.96,145.14,14500.0,145.3,145.35,144.96,145.14,14500.0
2011-01-18 14:05:00,145.15,145.44,145.1,145.4,19900.0,145.15,145.44,145.1,145.4,19900.0
2011-01-18 14:10:00,145.43,145.78,145.38,145.54,24200.0,145.43,145.78,145.38,145.54,24200.0
2011-01-18 14:15:00,145.54,145.78,145.48,145.72,30100.0,145.54,145.78,145.48,145.72,30100.0
2011-01-18 14:20:00,145.69,145.74,145.45,145.66,16600.0,145.69,145.74,145.45,145.66,16600.0
2011-01-18 14:25:00,145.66,145.88,145.56,145.66,11800.0,145.66,145.88,145.56,145.66,11800.0
2011-01-18 14:30:00,145.61,146.16,145.5,145.62,28300.0,145.61,146.16,145.5,145.62,28300.0
2011-01-18 14:35:00,145.66,145.66,145.47,145.62,37600.0,145.66,145.66,145.47,145.62,37600.0
2011-01-18 14:40:00,145.57,146.4,145.56,146.22,54600.0,145.57,146.4,145.56,146.22,54600.0
2011-01-18 14:45:00,146.22,146.5,146.13,146.31,20200.0,146.22,146.5,146.13,146.31,20200.0
2011-01-18 14:50:00,146.31,146.5,146.26,146.46,19500.0,146.31,146.5,146.26,146.46,19500.0
2011-01-18 14:55:00,146.5,146.64,146.3,146.64,14800.0,146.5,146.64,146.3,146.64,14800.0
2011-01-18 15:00:00,146.7,146.84,146.5,146.64,29900.0,146.7,146.84,146.5,146.64,29900.0
2011-01-18 15:05:00,146.68,147.04,146.59,146.81,55500.0,146.68,147.04,146.59,146.81,55500.0
2011-01-18 15:10:00,146.76,146.85,146.65,146.85,39900.0,146.76,146.85,146.65,146.85,39900.0
2011-01-18 15:15:00,146.8,147.03,146.68,147.0,30500.0,146.8,147.03,146.68,147.0,30500.0
2011-01-18 15:20:00,147.01,147.57,146.96,147.34,47600.0,147.01,147.57,146.96,147.34,47600.0
2011-01-18 15:25:00,147.3,148.2,147.28,147.96,51200.0,147.3,148.2,147.28,147.96,51200.0
2011-01-18 15:30:00,147.94,148.11,147.66,147.73,52700.0,147.94,148.11,147.66,147.73,52700.0
2011-01-18 15:35:00,147.7,147.99,147.5,147.6,67700.0,147.7,147.99,147.5,147.6,67700.0
2011-01-18 15:40:00,147.59,147.82,147.5,147.76,58300.0,147.59,147.82,147.5,147.76,58300.0
2011-01-18 15:45:00,147.8,148.05,147.69,147.83,85300.0,147.8,148.05,147.69,147.83,85300.0
2011-01-18 15:50:00,147.8,148.43,147.74,148.4,145200.0,147.8,148.43,147.74,148.4,145200.0
2011-01-18 15:55:00,148.37,148.41,147.97,147.98,121400.0,148.37,148.41,147.97,147.98,121400.0
2011-01-19 09:30:00,146.27,147.95,146.02,147.51,113300.0,146.27,147.95,146.02,147.51,113300.0
2011-01-19 09:35:00,147.51,148.67,147.0,147.89,103200.0,147.51,148.67,147.0,147.89,103200.0
2011-01-19 09:40:00,147.81,148.08,147.26,147.35,58800.0,147.81,148.08,147.26,147.35,58800.0
2011-01-19 09:45:00,147.35,147.6,147.26,147.33,17500.0,147.35,147.6,147.26,147.33,17500.0
2011-01-19 09:50:00,147.34,148.43,147.0,148.29,44900.0,147.34,148.43,147.0,148.29,44900.0
2011-01-19 09:55:00,148.44,148.58,147.72,148.51,44300.0,148.44,148.58,147.72,148.51,44300.0
2011-01-19 10:00:00,148.51,148.51,147.45,147.73,40400.0,148.51,148.51,147.45,147.73,40400.0
2011-01-19 10:05:00,147.66,148.66,147.59,147.91,37500.0,147.66,148.66,147.59,147.91,37500.0
2011-01-19 10:10:00,147.98,148.22,147.5,147.81,35300.0,147.98,148.22,147.5,147.81,35300.0
2011-01-19 10:15:00,147.76,147.81,147.43,147.65,19700.0,147.76,147.81,147.43,147.65,19700.0
2011-01-19 10:20:00,147.66,147.79,147.33,147.51,17500.0,147.66,147.79,147.33,147.51,17500.0
2011-01-19 10:25:00,147.51,148.36,147.51,148.25,14100.0,147.51,148.36,147.51,148.25,14100.0
2011-01-19 10:30:00,148.35,148.35,147.31,147.33,39200.0,148.35,148.35,147.31,147.33,39200.0
2011-01-19 10:35:00,147.39,147.69,147.34,147.57,23900.0,147.39,147.69,147.34,147.57,23900.0
2011-01-19 10:40:00,147.5,147.55,147.0,147.15,27700.0,147.5,147.55,147.0,147.15,27700.0
2011-01-19 10:45:00,147.17,147.29,147.02,147.08,18700.0,147.17,147.29,147.02,147.08,18700.0
2011-01-19 10:50:00,147.16,147.25,147.0,147.11,16000.0,147.16,147.25,147.0,147.11,16000.0
2011-01-19 10:55:00,147.18,147.2,146.99,147.13,7800.0,147.18,147.2,146.99,147.13,7800.0
2011-01-19 11:00:00,147.13,147.13,146.45,146.49,39600.0,147.13,147.13,146.45,146.49,39600.0
2011-01-19 11:05:00,146.52,146.6,146.08,146.54,50100.0,146.52,146.6,146.08,146.54,50100.0
2011-01-19 11:10:00,146.48,146.54,146.05,146.21,19800.0,146.48,146.54,146.05,146.21,19800.0
2011-01-19 11:15:00,146.06,146.33,146.06,146.21,18700.0,146.06,146.33,146.06,146.21,18700.0
2011-01-19 11:20:00,146.23,146.35,146.19,146.3,16400.0,146.23,146.35,146.19,146.3,16400.0
2011-01-19 11:25:00,146.3,146.45,146.26,146.37,14900.0,146.3,146.45,146.26,146.37,14900.0
2011-01-19 11:30:00,146.45,146.5,146.34,146.47,10800.0,146.45,146.5,146.34,146.47,10800.0
2011-01-19 11:35:00,146.48,146.51,146.23,146.31,16200.0,146.48,146.51,146.23,146.31,16200.0
2011-01-19 11:40:00,146.35,146.51,146.27,146.51,7700.0,146.35,146.51,146.27,146.51,7700.0
2011-01-19 11:45:00,146.52,146.52,146.3,146.38,4200.0,146.52,146.52,146.3,146.38,4200.0
2011-01-19 11:50:00,146.34,146.38,146.1,146.23,12300.0,146.34,146.38,146.1,146.23,12300.0
2011-01-19 11:55:00,146.15,146.19,145.95,146.04,21900.0,146.15,146.19,145.95,146.04,21900.0
2011-01-19 12:00:00,146.1,146.16,145.92,146.16,18300.0,146.1,146.16,145.92,146.16,18300.0
2011-01-19 12:05:00,146.16,146.26,146.05,146.07,7500.0,146.16,146.26,146.05,146.07,7500.0
2011-01-19 12:10:00,146.07,146.57,146.04,146.52,7200.0,146.07,146.57,146.04,146.52,7200.0
2011-01-19 12:15:00,146.52,146.54,146.09,146.09,6300.0,146.52,146.54,146.09,146.09,6300.0
2011-01-19 12:20:00,146.13,146.3,146.13,146.23,4300.0,146.13,146.3,146.13,146.23,4300.0
2011-01-19 12:25:00,146.27,146.32,146.21,146.29,4700.0,146.27,146.32,146.21,146.29,4700.0
2011-01-19 12:30:00,146.25,146.25,145.92,145.99,16500.0,146.25,146.25,145.92,145.99,16500.0
2011-01-19 12:35:00,146.02,146.1,145.81,145.95,21100.0,146.02,146.1,145.81,145.95,21100.0
2011-01-19 12:40:00,145.94,146.08,145.94,146.08,5100.0,145.94,146.08,145.94,146.08,5100.0
2011-01-19 12:45:00,146.13,146.27,146.04,146.15,8300.0,146.13,146.27,146.04,146.15,8300.0
2011-01-19 12:50:00,146.14,146.32,146.13,146.32,5400.0,146.14,146.32,146.13,146.32,5400.0
2011-01-19 12:55:00,146.24,146.51,146.06,146.12,6500.0,146.24,146.51,146.06,146.12,6500.0
2011-01-19 13:00:00,146.21,146.31,145.9,146.31,6300.0,146.21,146.31,145.9,146.31,6300.0
2011-01-19 13:05:00,146.3,146.49,146.19,146.49,5200.0,146.3,146.49,146.19,146.49,5200.0
2011-01-19 13:10:00,146.5,146.59,146.35,146.45,7800.0,146.5,146.59,146.35,146.45,7800.0
2011-01-19 13:15:00,146.48,146.58,146.43,146.43,5000.0,146.48,146.58,146.43,146.43,5000.0
2011-01-19 13:20:00,146.37,146.51,146.28,146.5,5400.0,146.37,146.51,146.28,146.5,5400.0
2011-01-19 13:25:00,146.5,146.82,146.5,146.64,12700.0,146.5,146.82,146.5,146.64,12700.0
2011-01-19 13:30:00,146.66,146.94,146.51,146.84,6500.0,146.66,146.94,146.51,146.84,6500.0
2011-01-19 13:35:00,146.85,147.02,146.71,146.92,12900.0,146.85,147.02,146.71,146.92,12900.0
2011-01-19 13:40:00,146.87,146.89,146.61,146.61,2800.0,146.87,146.89,146.61,146.61,2800.0
2011-01-19 13:45:00,146.6,146.84,146.45,146.79,5100.0,146.6,146.84,146.45,146.79,5100.0
2011-01-19 13:50:00,146.85,146.93,146.64,146.78,6200.0,146.85,146.93,146.64,146.78,6200.0
2011-01-19 13:55:00,146.76,146.9,146.62,146.9,11000.0,146.76,146.9,146.62,146.9,11000.0
2011-01-19 14:00:00,146.95,147.03,146.78,146.8,8300.0,146.95,147.03,146.78,146.8,8300.0
2011-01-19 14:05:00,146.83,147.16,146.8,147.01,11200.0,146.83,147.16,146.8,147.01,11200.0
2011-01-19 14:10:00,146.91,147.11,146.91,147.07,8200.0,146.91,147.11,146.91,147.07,8200.0
2011-01-19 14:15:00,147.02,147.17,146.97,147.14,4100.0,147.02,147.17,146.97,147.14,4100.0
2011-01-19 14:20:00,147.14,147.14,146.66,146.68,11700.0,147.14,147.14,146.66,146.68,11700.0
2011-01-19 14:25:00,146.7,146.7,146.36,146.43,12800.0,146.7,146.7,146.36,146.43,12800.0
2011-01-19 14:30:00,146.4,146.43,146.16,146.18,6300.0,146.4,146.43,146.16,146.18,6300.0
2011-01-19 14:35:00,146.2,146.23,146.05,146.16,5200.0,146.2,146.23,146.05,146.16,5200.0
2011-01-19 14:40:00,146.03,146.07,145.57,145.93,32500.0,146.03,146.07,145.57,145.93,32500.0
2011-01-19 14:45:00,145.94,145.94,145.5,145.65,11600.0,145.94,145.94,145.5,145.65,11600.0
2011-01-19 14:50:00,145.75,145.75,145.51,145.66,4800.0,145.75,145.75,145.51,145.66,4800.0
2011-01-19 14:55:00,145.66,145.66,145.31,145.49,19500.0,145.66,145.66,145.31,145.49,19500.0
2011-01-19 15:00:00,145.54,145.54,145.4,145.51,29000.0,145.54,145.54,145.4,145.51,29000.0
2011-01-19 15:05:00,145.51,145.54,145.31,145.32,13400.0,145.51,145.54,145.31,145.32,13400.0
2011-01-19 15:10:00,145.26,145.34,144.58,144.62,33100.0,145.26,145.34,144.58,144.62,33100.0
2011-01-19 15:15:00,144.59,144.63,143.83,144.16,61200.0,144.59,144.63,143.83,144.16,61200.0
2011-01-19 15:20:00,144.16,144.57,144.0,144.42,44900.0,144.16,144.57,144.0,144.42,44900.0
2011-01-19 15:25:00,144.41,144.53,143.5,144.17,71700.0,144.41,144.53,143.5,144.17,71700.0
2011-01-19 15:30:00,144.18,144.27,143.66,143.93,23700.0,144.18,144.27,143.66,143.93,23700.0
2011-01-19 15:35:00,143.93,144.04,143.71,144.0,33400.0,143.93,144.04,143.71,144.0,33400.0
2011-01-19 15:40:00,143.94,144.01,143.76,143.83,23400.0,143.94,144.01,143.76,143.83,23400.0
2011-01-19 15:45:00,143.83,143.83,143.19,143.44,65100.0,143.83,143.83,143.19,143.44,65100.0
2011-01-19 15:50:00,143.41,143.91,143.21,143.74,78700.0,143.41,143.91,143.21,143.74,78700.0
2011-01-19 15:55:00,143.72,143.81,143.62,143.74,145200.0,143.72,143.81,143.62,143.74,145200.0
2011-01-20 09:30:00,141.98,142.98,141.91,142.92,53000.0,141.98,142.98,141.91,142.92,53000.0
2011-01-20 09:35:00,142.78,143.68,142.29,143.58,32100.0,142.78,143.68,142.29,143.58,32100.0
2011-01-20 09:40:00,143.47,144.17,143.19,143.47,21900.0,143.47,144.17,143.19,143.47,21900.0
2011-01-20 09:45:00,143.22,143.55,143.21,143.45,15500.0,143.22,143.55,143.21,143.45,15500.0
2011-01-20 09:50:00,143.39,144.1,143.05,144.07,27400.0,143.39,144.1,143.05,144.07,27400.0
2011-01-20 09:55:00,144.09,144.73,143.8,144.38,27600.0,144.09,144.73,143.8,144.38,27600.0
2011-01-20 10:00:00,144.69,145.01,144.4,144.96,23300.0,144.69,145.01,144.4,144.96,23300.0
2011-01-20 10:05:00,144.89,145.33,144.54,144.54,14600.0,144.89,145.33,144.54,144.54,14600.0
2011-01-20 10:10:00,144.52,145.0,144.42,144.84,12000.0,144.52,145.0,144.42,144.84,12000.0
2011-01-20 10:15:00,144.86,145.1,144.57,144.68,19000.0,144.86,145.1,144.57,144.68,19000.0
2011-01-20 10:20:00,144.65,145.1,144.65,145.09,17200.0,144.65,145.1,144.65,145.09,17200.0
2011-01-20 10:25:00,145.09,145.09,144.57,144.58,23100.0,145.09,145.09,144.57,144.58,23100.0
2011-01-20 10:30:00,144.65,144.91,144.65,144.88,10100.0,144.65,144.91,144.65,144.88,10100.0
2011-01-20 10:35:00,144.85,145.0,144.63,144.71,6500.0,144.85,145.0,144.63,144.71,6500.0
2011-01-20 10:40:00,144.64,144.64,144.34,144.58,12900.0,144.64,144.64,144.34,144.58,12900.0
2011-01-20 10:45:00,144.7,144.79,144.47,144.56,11700.0,144.7,144.79,144.47,144.56,11700.0
2011-01-20 10:50:00,144.6,144.63,143.73,143.9,32700.0,144.6,144.63,143.73,143.9,32700.0
2011-01-20 10:55:00,143.86,143.95,143.56,143.88,16200.0,143.86,143.95,143.56,143.88,16200.0
2011-01-20 11:00:00,143.94,144.46,143.81,144.46,6900.0,143.94,144.46,143.81,144.46,6900.0
2011-01-20 11:05:00,144.52,144.52,144.16,144.16,10900.0,144.52,144.52,144.16,144.16,10900.0
2011-01-20 11:10:00,144.16,144.18,143.94,144.17,4900.0,144.16,144.18,143.94,144.17,4900.0
2011-01-20 11:15:00,144.17,144.23,143.95,144.0,9800.0,144.17,144.23,143.95,144.0,9800.0
2011-01-20 11:20:00,143.9,144.0,143.58,143.61,10500.0,143.9,144.0,143.58,143.61,10500.0
2011-01-20 11:25:00,143.66,143.71,143.22,143.38,14200.0,143.66,143.71,143.22,143.38,14200.0
2011-01-20 11:30:00,143.36,143.82,143.19,143.82,10100.0,143.36,143.82,143.19,143.82,10100.0
2011-01-20 11:35:00,143.77,144.33,143.77,144.17,10500.0,143.77,144.33,143.77,144.17,10500.0
2011-01-20 11:40:00,144.22,144.28,144.03,144.06,6500.0,144.22,144.28,144.03,144.06,6500.0
2011-01-20 11:45:00,144.06,144.06,143.57,143.86,11900.0,144.06,144.06,143.57,143.86,11900.0
2011-01-20 11:50:00,143.75,144.02,143.75,143.9,4200.0,143.75,144.02,143.75,143.9,4200.0
2011-01-20 11:55:00,143.87,144.0,143.62,143.73,10900.0,143.87,144.0,143.62,143.73,10900.0
2011-01-20 12:00:00,143.66,143.75,143.59,143.75,7300.0,143.66,143.75,143.59,143.75,7300.0
2011-01-20 12:05:00,143.87,143.93,143.67,143.77,24500.0,143.87,143.93,143.67,143.77,24500.0
2011-01-20 12:10:00,143.85,143.99,143.78,143.97,4700.0,143.85,143.99,143.78,143.97,4700.0
2011-01-20 12:15:00,143.97,144.0,143.88,143.99,7900.0,143.97,144.0,143.88,143.99,7900.0
2011-01-20 12:20:00,144.0,144.48,144.0,144.48,3800.0,144.0,144.48,144.0,144.48,3800.0
2011-01-20 12:25:00,144.48,144.66,144.22,144.22,15400.0,144.48,144.66,144.22,144.22,15400.0
2011-01-20 12:30:00,144.15,144.8,144.14,144.77,11600.0,144.15,144.8,144.14,144.77,11600.0
2011-01-20 12:35:00,144.77,145.1,144.72,145.04,15400.0,144.77,145.1,144.72,145.04,15400.0
2011-01-20 12:40:00,145.0,145.03,144.78,144.95,13600.0,145.0,145.03,144.78,144.95,13600.0
2011-01-20 12:45:00,144.91,145.24,144.9,145.06,5000.0,144.91,145.24,144.9,145.06,5000.0
2011-01-20 12:50:00,145.1,145.1,144.98,145.1,2400.0,145.1,145.1,144.98,145.1,2400.0
2011-01-20 12:55:00,145.11,145.14,144.78,144.84,3900.0,145.11,145.14,144.78,144.84,3900.0
2011-01-20 13:00:00,144.84,144.95,144.75,144.84,2000.0,144.84,144.95,144.75,144.84,2000.0
2011-01-20 13:05:00,144.9,145.14,144.76,145.11,5900.0,144.9,145.14,144.76,145.11,5900.0
2011-01-20 13:10:00,145.11,145.19,144.98,145.14,3400.0,145.11,145.19,144.98,145.14,3400.0
2011-01-20 13:15:00,145.1,145.19,145.0,145.19,1800.0,145.1,145.19,145.0,145.19,1800.0
2011-01-20 13:20:00,145.16,145.25,144.93,145.14,7400.0,145.16,145.25,144.93,145.14,7400.0
2011-01-20 13:25:00,145.13,145.7,145.13,145.7,14300.0,145.13,145.7,145.13,145.7,14300.0
2011-01-20 13:30:00,145.71,145.92,145.7,145.89,13800.0,145.71,145.92,145.7,145.89,13800.0
2011-01-20 13:35:00,145.88,145.94,145.6,145.63,15700.0,145.88,145.94,145.6,145.63,15700.0
2011-01-20 13:40:00,145.59,145.72,145.43,145.66,13300.0,145.59,145.72,145.43,145.66,13300.0
2011-01-20 13:45:00,145.73,145.76,145.57,145.74,5600.0,145.73,145.76,145.57,145.74,5600.0
2011-01-20 13:50:00,145.76,145.89,145.65,145.87,3300.0,145.76,145.89,145.65,145.87,3300.0
2011-01-20 13:55:00,145.88,145.95,145.81,145.87,8000.0,145.88,145.95,145.81,145.87,8000.0
2011-01-20 14:00:00,145.84,145.85,145.6,145.8,8700.0,145.84,145.85,145.6,145.8,8700.0
2011-01-20 14:05:00,145.85,146.66,145.85,146.4,51300.0,145.85,146.66,145.85,146.4,51300.0
2011-01-20 14:10:00,146.29,146.6,146.08,146.6,26300.0,146.29,146.6,146.08,146.6,26300.0
2011-01-20 14:15:00,146.5,146.65,146.35,146.47,21300.0,146.5,146.65,146.35,146.47,21300.0
2011-01-20 14:20:00,146.36,146.47,146.29,146.44,4900.0,146.36,146.47,146.29,146.44,4900.0
2011-01-20 14:25:00,146.36,146.81,146.36,146.75,15300.0,146.36,146.81,146.36,146.75,15300.0
2011-01-20 14:30:00,146.84,147.23,146.8,147.2,28000.0,146.84,147.23,146.8,147.2,28000.0
2011-01-20 14:35:00,147.18,147.25,146.96,147.08,12100.0,147.18,147.25,146.96,147.08,12100.0
2011-01-20 14:40:00,147.06,147.41,147.06,147.34,21400.0,147.06,147.41,147.06,147.34,21400.0
2011-01-20 14:45:00,147.37,147.7,147.16,147.56,26400.0,147.37,147.7,147.16,147.56,26400.0
2011-01-20 14:50:00,147.56,147.57,147.35,147.57,10700.0,147.56,147.57,147.35,147.57,10700.0
2011-01-20 14:55:00,147.52,147.66,147.3,147.43,8700.0,147.52,147.66,147.3,147.43,8700.0
2011-01-20 15:00:00,147.46,147.54,147.23,147.39,8400.0,147.46,147.54,147.23,147.39,8400.0
2011-01-20 15:05:00,147.5,147.6,147.25,147.25,11200.0,147.5,147.6,147.25,147.25,11200.0
2011-01-20 15:10:00,147.28,147.88,147.23,147.75,39400.0,147.28,147.88,147.23,147.75,39400.0
2011-01-20 15:15:00,147.73,147.9,147.52,147.71,26600.0,147.73,147.9,147.52,147.71,26600.0
2011-01-20 15:20:00,147.66,147.72,147.5,147.59,11200.0,147.66,147.72,147.5,147.59,11200.0
2011-01-20 15:25:00,147.58,147.64,147.14,147.2,26100.0,147.58,147.64,147.14,147.2,26100.0
2011-01-20 15:30:00,147.18,147.2,146.79,147.02,41500.0,147.18,147.2,146.79,147.02,41500.0
2011-01-20 15:35:00,147.04,147.09,146.72,147.0,22000.0,147.04,147.09,146.72,147.0,22000.0
2011-01-20 15:40:00,146.96,147.1,146.75,147.04,12700.0,146.96,147.1,146.75,147.04,12700.0
2011-01-20 15:45:00,146.97,147.05,146.61,146.94,25800.0,146.97,147.05,146.61,146.94,25800.0
2011-01-20 15:50:00,146.87,147.3,146.76,146.93,37700.0,146.87,147.3,146.76,146.93,37700.0
2011-01-20 15:55:00,146.84,147.39,146.77,147.28,51300.0,146.84,147.39,146.77,147.28,51300.0
2011-01-21 09:30:00,148.03,148.16,147.15,147.25,119100.0,148.03,148.16,147.15,147.25,119100.0
2011-01-21 09:35:00,147.31,147.52,146.0,146.02,29400.0,147.31,147.52,146.0,146.02,29400.0
2011-01-21 09:40:00,145.94,147.8,145.94,147.51,51000.0,145.94,147.8,145.94,147.51,51000.0
2011-01-21 09:45:00,147.53,147.93,147.5,147.5,26500.0,147.53,147.93,147.5,147.5,26500.0
2011-01-21 09:50:00,147.5,148.49,147.5,148.4,38700.0,147.5,148.49,147.5,148.4,38700.0
2011-01-21 09:55:00,148.34,148.6,148.0,148.2,47100.0,148.34,148.6,148.0,148.2,47100.0
2011-01-21 10:00:00,148.07,148.4,147.39,147.65,14600.0,148.07,148.4,147.39,147.65,14600.0
2011-01-21 10:05:00,147.51,147.75,147.51,147.73,12100.0,147.51,147.75,147.51,147.73,12100.0
2011-01-21 10:10:00,147.73,147.81,147.49,147.65,9800.0,147.73,147.81,147.49,147.65,9800.0
2011-01-21 10:15:00,147.62,147.64,146.61,146.74,12000.0,147.62,147.64,146.61,146.74,12000.0
2011-01-21 10:20:00,146.81,147.0,146.69,146.92,8300.0,146.81,147.0,146.69,146.92,8300.0
2011-01-21 10:25:00,146.95,147.03,146.65,146.71,15900.0,146.95,147.03,146.65,146.71,15900.0
2011-01-21 10:30:00,146.72,146.97,146.71,146.77,8600.0,146.72,146.97,146.71,146.77,8600.0
2011-01-21 10:35:00,146.81,146.88,146.25,146.38,9200.0,146.81,146.88,146.25,146.38,9200.0
2011-01-21 10:40:00,146.31,146.31,146.14,146.21,5600.0,146.31,146.31,146.14,146.21,5600.0
2011-01-21 10:45:00,146.25,146.39,145.13,145.17,40100.0,146.25,146.39,145.13,145.17,40100.0
2011-01-21 10:50:00,145.18,145.28,144.45,144.99,49100.0,145.18,145.28,144.45,144.99,49100.0
2011-01-21 10:55:00,144.97,145.55,144.8,145.43,28800.0,144.97,145.55,144.8,145.43,28800.0
2011-01-21 11:00:00,145.38,145.7,145.32,145.43,17900.0,145.38,145.7,145.32,145.43,17900.0
2011-01-21 11:05:00,145.43,145.55,145.19,145.47,16700.0,145.43,145.55,145.19,145.47,16700.0
2011-01-21 11:10:00,145.46,145.5,145.28,145.48,12500.0,145.46,145.5,145.28,145.48,12500.0
2011-01-21 11:15:00,145.49,145.71,145.26,145.35,44800.0,145.49,145.71,145.26,145.35,44800.0
2011-01-21 11:20:00,145.4,145.52,145.33,145.52,8700.0,145.4,145.52,145.33,145.52,8700.0
2011-01-21 11:25:00,145.4,145.6,145.31,145.35,15500.0,145.4,145.6,145.31,145.35,15500.0
2011-01-21 11:30:00,145.38,145.81,145.35,145.81,9800.0,145.38,145.81,145.35,145.81,9800.0
2011-01-21 11:35:00,145.82,145.87,145.58,145.6,16600.0,145.82,145.87,145.58,145.6,16600.0
2011-01-21 11:40:00,145.61,145.61,145.29,145.43,7600.0,145.61,145.61,145.29,145.43,7600.0
2011-01-21 11:45:00,145.43,145.51,145.31,145.4,9500.0,145.43,145.51,145.31,145.4,9500.0
2011-01-21 11:50:00,145.5,145.78,145.48,145.78,9800.0,145.5,145.78,145.48,145.78,9800.0
2011-01-21 11:55:00,145.78,145.8,145.62,145.78,12600.0,145.78,145.8,145.62,145.78,12600.0
2011-01-21 12:00:00,145.78,146.07,145.71,145.82,28200.0,145.78,146.07,145.71,145.82,28200.0
2011-01-21 12:05:00,145.8,146.04,145.71,145.99,12400.0,145.8,146.04,145.71,145.99,12400.0
2011-01-21 12:10:00,146.05,146.17,145.94,146.15,13000.0,146.05,146.17,145.94,146.15,13000.0
2011-01-21 12:15:00,146.16,146.44,146.14,146.41,5900.0,146.16,146.44,146.14,146.41,5900.0
2011-01-21 12:20:00,146.4,146.43,146.03,146.1,13500.0,146.4,146.43,146.03,146.1,13500.0
2011-01-21 12:25:00,145.99,146.2,145.99,146.2,6600.0,145.99,146.2,145.99,146.2,6600.0
2011-01-21 12:30:00,146.2,146.65,146.11,146.52,25300.0,146.2,146.65,146.11,146.52,25300.0
2011-01-21 12:35:00,146.54,146.86,146.5,146.5,13900.0,146.54,146.86,146.5,146.5,13900.0
2011-01-21 12:40:00,146.53,146.54,146.31,146.45,15400.0,146.53,146.54,146.31,146.45,15400.0
2011-01-21 12:45:00,146.41,146.58,146.36,146.46,9700.0,146.41,146.58,146.36,146.46,9700.0
2011-01-21 12:50:00,146.58,146.58,146.42,146.54,5800.0,146.58,146.58,146.42,146.54,5800.0
2011-01-21 12:55:00,146.51,146.69,146.48,146.69,7300.0,146.51,146.69,146.48,146.69,7300.0
2011-01-21 13:00:00,146.67,146.67,146.55,146.61,4900.0,146.67,146.67,146.55,146.61,4900.0
2011-01-21 13:05:00,146.62,146.66,146.55,146.66,8300.0,146.62,146.66,146.55,146.66,8300.0
2011-01-21 13:10:00,146.65,146.72,146.59,146.69,6800.0,146.65,146.72,146.59,146.69,6800.0
2011-01-21 13:15:00,146.75,146.84,146.65,146.82,10300.0,146.75,146.84,146.65,146.82,10300.0
2011-01-21 13:20:00,146.81,147.19,146.81,147.17,14400.0,146.81,147.19,146.81,147.17,14400.0
2011-01-21 13:25:00,147.17,147.22,146.96,146.96,15800.0,147.17,147.22,146.96,146.96,15800.0
2011-01-21 13:30:00,146.93,147.11,146.93,147.11,4800.0,146.93,147.11,146.93,147.11,4800.0
2011-01-21 13:35:00,147.12,147.4,147.1,147.4,16700.0,147.12,147.4,147.1,147.4,16700.0
2011-01-21 13:40:00,147.36,147.36,147.23,147.31,6900.0,147.36,147.36,147.23,147.31,6900.0
2011-01-21 13:45:00,147.3,147.56,147.27,147.56,6200.0,147.3,147.56,147.27,147.56,6200.0
2011-01-21 13:50:00,147.53,147.64,147.35,147.35,10800.0,147.53,147.64,147.35,147.35,10800.0
2011-01-21 13:55:00,147.33,147.71,147.21,147.57,11200.0,147.33,147.71,147.21,147.57,11200.0
2011-01-21 14:00:00,147.59,147.7,147.31,147.61,10500.0,147.59,147.7,147.31,147.61,10500.0
2011-01-21 14:05:00,147.62,147.75,147.58,147.66,4500.0,147.62,147.75,147.58,147.66,4500.0
2011-01-21 14:10:00,147.67,147.73,147.39,147.54,8400.0,147.67,147.73,147.39,147.54,8400.0
2011-01-21 14:15:00,147.61,147.72,147.49,147.56,13800.0,147.61,147.72,147.49,147.56,13800.0
2011-01-21 14:20:00,147.64,147.7,147.54,147.64,9600.0,147.64,147.7,147.54,147.64,9600.0
2011-01-21 14:25:00,147.56,147.56,147.25,147.5,5000.0,147.56,147.56,147.25,147.5,5000.0
2011-01-21 14:30:00,147.49,147.68,147.42,147.68,7800.0,147.49,147.68,147.42,147.68,7800.0
2011-01-21 14:35:00,147.61,147.77,147.51,147.6,14400.0,147.61,147.77,147.51,147.6,14400.0
2011-01-21 14:40:00,147.58,147.67,147.58,147.63,4800.0,147.58,147.67,147.58,147.63,4800.0
2011-01-21 14:45:00,147.63,147.65,147.32,147.38,15100.0,147.63,147.65,147.32,147.38,15100.0
2011-01-21 14:50:00,147.39,147.52,147.34,147.52,4600.0,147.39,147.52,147.34,147.52,4600.0
2011-01-21 14:55:00,147.52,147.61,147.47,147.54,12200.0,147.52,147.61,147.47,147.54,12200.0
2011-01-21 15:00:00,147.54,147.65,147.39,147.6,13000.0,147.54,147.65,147.39,147.6,13000.0
2011-01-21 15:05:00,147.6,147.7,146.79,147.44,45700.0,147.6,147.7,146.79,147.44,45700.0
2011-01-21 15:10:00,147.46,147.8,147.36,147.53,17300.0,147.46,147.8,147.36,147.53,17300.0
2011-01-21 15:15:00,147.57,147.67,147.56,147.61,9200.0,147.57,147.67,147.56,147.61,9200.0
2011-01-21 15:20:00,147.66,147.66,147.24,147.26,22900.0,147.66,147.66,147.24,147.26,22900.0
2011-01-21 15:25:00,147.26,147.48,147.0,147.08,18000.0,147.26,147.48,147.0,147.08,18000.0
2011-01-21 15:30:00,147.11,147.3,146.73,147.2,36200.0,147.11,147.3,146.73,147.2,36200.0
2011-01-21 15:35:00,147.26,147.44,147.07,147.14,25400.0,147.26,147.44,147.07,147.14,25400.0
2011-01-21 15:40:00,147.17,147.43,147.08,147.37,32700.0,147.17,147.43,147.08,147.37,32700.0
2011-01-21 15:45:00,147.31,147.5,147.16,147.38,32700.0,147.31,147.5,147.16,147.38,32700.0
2011-01-21 15:50:00,147.42,147.56,147.13,147.32,53500.0,147.42,147.56,147.13,147.32,53500.0
2011-01-21 15:55:00,147.31,147.43,146.89,147.41,75400.0,147.31,147.43,146.89,147.41,75400.0
2011-01-24 09:30:00,150.25,151.76,150.22,151.76,148900.0,150.25,151.76,150.22,151.76,148900.0
2011-01-24 09:35:00,151.76,152.0,150.74,151.56,110700.0,151.76,152.0,150.74,151.56,110700.0
2011-01-24 09:40:00,151.51,151.62,150.95,151.46,46600.0,151.51,151.62,150.95,151.46,46600.0
2011-01-24 09:45:00,151.5,152.38,151.11,152.05,75800.0,151.5,152.38,151.11,152.05,75800.0
2011-01-24 09:50:00,152.0,152.09,151.1,151.1,77900.0,152.0,152.09,151.1,151.1,77900.0
2011-01-24 09:55:00,151.27,152.0,151.11,151.99,48300.0,151.27,152.0,151.11,151.99,48300.0
2011-01-24 10:00:00,151.99,155.38,151.68,154.65,278900.0,151.99,155.38,151.68,154.65,278900.0
2011-01-24 10:05:00,154.65,154.65,153.37,153.54,122500.0,154.65,154.65,153.37,153.54,122500.0
2011-01-24 10:10:00,153.51,153.85,152.5,152.85,103000.0,153.51,153.85,152.5,152.85,103000.0
2011-01-24 10:15:00,152.87,152.87,152.19,152.28,40700.0,152.87,152.87,152.19,152.28,40700.0
2011-01-24 10:20:00,152.36,153.54,152.31,153.2,84900.0,152.36,153.54,152.31,153.2,84900.0
2011-01-24 10:25:00,153.1,153.57,153.0,153.5,40800.0,153.1,153.57,153.0,153.5,40800.0
2011-01-24 10:30:00,153.41,153.55,152.92,153.5,38200.0,153.41,153.55,152.92,153.5,38200.0
2011-01-24 10:35:00,153.4,153.78,153.19,153.47,38000.0,153.4,153.78,153.19,153.47,38000.0
2011-01-24 10:40:00,153.7,153.99,153.52,153.9,39600.0,153.7,153.99,153.52,153.9,39600.0
2011-01-24 10:45:00,153.9,153.99,153.0,153.25,26200.0,153.9,153.99,153.0,153.25,26200.0
2011-01-24 10:50:00,153.23,153.25,152.5,152.96,40900.0,153.23,153.25,152.5,152.96,40900.0
2011-01-24 10:55:00,152.92,153.17,152.74,152.92,16700.0,152.92,153.17,152.74,152.92,16700.0
2011-01-24 11:00:00,152.82,152.99,152.34,152.99,33800.0,152.82,152.99,152.34,152.99,33800.0
2011-01-24 11:05:00,153.0,153.09,152.6,152.94,23500.0,153.0,153.09,152.6,152.94,23500.0
2011-01-24 11:10:00,152.95,153.1,152.86,153.03,32300.0,152.95,153.1,152.86,153.03,32300.0
2011-01-24 11:15:00,153.0,153.04,152.35,152.74,21200.0,153.0,153.04,152.35,152.74,21200.0
2011-01-24 11:20:00,152.73,152.79,152.28,152.64,20900.0,152.73,152.79,152.28,152.64,20900.0
2011-01-24 11:25:00,152.6,153.03,152.39,153.0,40500.0,152.6,153.03,152.39,153.0,40500.0
2011-01-24 11:30:00,153.03,153.1,152.71,152.84,18800.0,153.03,153.1,152.71,152.84,18800.0
2011-01-24 11:35:00,152.69,152.92,152.51,152.77,15400.0,152.69,152.92,152.51,152.77,15400.0
2011-01-24 11:40:00,152.86,153.16,152.79,153.13,13500.0,152.86,153.16,152.79,153.13,13500.0
2011-01-24 11:45:00,153.03,153.17,152.96,153.17,7100.0,153.03,153.17,152.96,153.17,7100.0
2011-01-24 11:50:00,153.25,153.25,152.9,152.9,11300.0,153.25,153.25,152.9,152.9,11300.0
2011-01-24 11:55:00,152.98,153.14,152.87,153.04,12900.0,152.98,153.14,152.87,153.04,12900.0
2011-01-24 12:00:00,153.07,153.94,152.98,153.73,32400.0,153.07,153.94,152.98,153.73,32400.0
2011-01-24 12:05:00,153.91,154.92,153.88,154.79,64000.0,153.91,154.92,153.88,154.79,64000.0
2011-01-24 12:10:00,154.63,155.07,154.62,154.73,124900.0,154.63,155.07,154.62,154.73,124900.0
2011-01-24 12:15:00,154.73,155.5,154.73,155.21,64600.0,154.73,155.5,154.73,155.21,64600.0
2011-01-24 12:20:00,155.18,155.5,155.0,155.36,24300.0,155.18,155.5,155.0,155.36,24300.0
2011-01-24 12:25:00,155.39,155.95,155.39,155.9,64600.0,155.39,155.95,155.39,155.9,64600.0
2011-01-24 12:30:00,155.87,156.19,155.8,155.95,41200.0,155.87,156.19,155.8,155.95,41200.0
2011-01-24 12:35:00,155.99,156.41,155.63,156.4,34000.0,155.99,156.41,155.63,156.4,34000.0
2011-01-24 12:40:00,156.33,156.8,155.92,156.65,32400.0,156.33,156.8,155.92,156.65,32400.0
2011-01-24 12:45:00,156.8,156.82,156.35,156.56,34500.0,156.8,156.82,156.35,156.56,34500.0
2011-01-24 12:50:00,156.63,157.25,156.55,156.96,68700.0,156.63,157.25,156.55,156.96,68700.0
2011-01-24 12:55:00,156.96,157.06,156.76,156.93,13700.0,156.96,157.06,156.76,156.93,13700.0
2011-01-24 13:00:00,156.93,157.5,156.8,156.8,32400.0,156.93,157.5,156.8,156.8,32400.0
2011-01-24 13:05:00,156.93,157.44,156.84,157.44,14400.0,156.93,157.44,156.84,157.44,14400.0
2011-01-24 13:10:00,157.47,157.5,157.01,157.05,33400.0,157.47,157.5,157.01,157.05,33400.0
2011-01-24 13:15:00,157.18,157.18,156.16,156.29,28100.0,157.18,157.18,156.16,156.29,28100.0
2011-01-24 13:20:00,156.32,156.32,155.91,156.04,17800.0,156.32,156.32,155.91,156.04,17800.0
2011-01-24 13:25:00,156.05,156.22,155.62,155.62,28400.0,156.05,156.22,155.62,155.62,28400.0
2011-01-24 13:30:00,155.61,156.55,155.61,156.39,27500.0,155.61,156.55,155.61,156.39,27500.0
2011-01-24 13:35:00,156.42,156.99,156.28,156.73,21600.0,156.42,156.99,156.28,156.73,21600.0
2011-01-24 13:40:00,156.65,156.84,156.07,156.07,21200.0,156.65,156.84,156.07,156.07,21200.0
2011-01-24 13:45:00,156.16,156.5,156.16,156.29,32800.0,156.16,156.5,156.16,156.29,32800.0
2011-01-24 13:50:00,156.35,156.38,155.57,155.87,24600.0,156.35,156.38,155.57,155.87,24600.0
2011-01-24 13:55:00,155.91,156.26,155.88,156.23,14800.0,155.91,156.26,155.88,156.23,14800.0
2011-01-24 14:00:00,156.27,157.0,156.25,156.7,53200.0,156.27,157.0,156.25,156.7,53200.0
2011-01-24 14:05:00,156.62,156.67,156.21,156.21,30400.0,156.62,156.67,156.21,156.21,30400.0
2011-01-24 14:10:00,156.31,156.69,156.25,156.34,20300.0,156.31,156.69,156.25,156.34,20300.0
2011-01-24 14:15:00,156.34,156.4,155.98,156.29,12400.0,156.34,156.4,155.98,156.29,12400.0
2011-01-24 14:20:00,156.35,156.99,156.25,156.94,28600.0,156.35,156.99,156.25,156.94,28600.0
2011-01-24 14:25:00,156.85,156.95,156.56,156.72,10100.0,156.85,156.95,156.56,156.72,10100.0
2011-01-24 14:30:00,156.81,157.1,156.77,156.99,44900.0,156.81,157.1,156.77,156.99,44900.0
2011-01-24 14:35:00,156.99,157.01,156.23,156.3,40500.0,156.99,157.01,156.23,156.3,40500.0
2011-01-24 14:40:00,156.31,156.46,156.22,156.36,29900.0,156.31,156.46,156.22,156.36,29900.0
2011-01-24 14:45:00,156.3,156.4,156.11,156.25,22100.0,156.3,156.4,156.11,156.25,22100.0
2011-01-24 14:50:00,156.25,156.34,156.11,156.34,8800.0,156.25,156.34,156.11,156.34,8800.0
2011-01-24 14:55:00,156.28,156.43,156.11,156.43,12000.0,156.28,156.43,156.11,156.43,12000.0
2011-01-24 15:00:00,156.35,156.68,156.35,156.59,32500.0,156.35,156.68,156.35,156.59,32500.0
2011-01-24 15:05:00,156.55,156.6,156.29,156.48,27200.0,156.55,156.6,156.29,156.48,27200.0
2011-01-24 15:10:00,156.46,156.65,156.0,156.0,30100.0,156.46,156.65,156.0,156.0,30100.0
2011-01-24 15:15:00,156.02,156.02,155.11,155.63,69200.0,156.02,156.02,155.11,155.63,69200.0
2011-01-24 15:20:00,155.62,156.34,155.62,156.34,39300.0,155.62,156.34,155.62,156.34,39300.0
2011-01-24 15:25:00,156.27,156.27,155.78,156.27,24400.0,156.27,156.27,155.78,156.27,24400.0
2011-01-24 15:30:00,156.27,156.73,156.27,156.7,27500.0,156.27,156.73,156.27,156.7,27500.0
2011-01-24 15:35:00,156.71,156.91,156.53,156.79,52800.0,156.71,156.91,156.53,156.79,52800.0
2011-01-24 15:40:00,156.79,157.02,156.67,157.02,42900.0,156.79,157.02,156.67,157.02,42900.0
2011-01-24 15:45:00,156.98,156.99,156.47,156.85,57100.0,156.98,156.99,156.47,156.85,57100.0
2011-01-24 15:50:00,156.82,156.96,156.08,156.15,83400.0,156.82,156.96,156.08,156.15,83400.0
2011-01-24 15:55:00,156.15,156.5,156.12,156.41,130100.0,156.15,156.5,156.12,156.41,130100.0
2011-01-25 09:30:00,154.51,156.4,154.27,155.89,73700.0,154.51,156.4,154.27,155.89,73700.0
2011-01-25 09:35:00,155.99,156.25,155.27,156.25,37100.0,155.99,156.25,155.27,156.25,37100.0
2011-01-25 09:40:00,156.16,156.29,155.66,155.7,53400.0,156.16,156.29,155.66,155.7,53400.0
2011-01-25 09:45:00,155.52,155.85,155.5,155.63,33600.0,155.52,155.85,155.5,155.63,33600.0
2011-01-25 09:50:00,155.66,155.66,155.33,155.35,33000.0,155.66,155.66,155.33,155.35,33000.0
2011-01-25 09:55:00,155.39,155.7,155.3,155.7,25500.0,155.39,155.7,155.3,155.7,25500.0
2011-01-25 10:00:00,155.74,156.82,155.63,156.4,37900.0,155.74,156.82,155.63,156.4,37900.0
2011-01-25 10:05:00,156.4,158.24,156.23,157.73,151600.0,156.4,158.24,156.23,157.73,151600.0
2011-01-25 10:10:00,157.78,157.78,156.5,156.5,56100.0,157.78,157.78,156.5,156.5,56100.0
2011-01-25 10:15:00,156.45,156.87,156.17,156.66,43300.0,156.45,156.87,156.17,156.66,43300.0
2011-01-25 10:20:00,156.66,156.73,155.83,155.83,25500.0,156.66,156.73,155.83,155.83,25500.0
2011-01-25 10:25:00,155.85,156.55,155.8,156.18,33500.0,155.85,156.55,155.8,156.18,33500.0
2011-01-25 10:30:00,156.22,156.65,156.18,156.62,16300.0,156.22,156.65,156.18,156.62,16300.0
2011-01-25 10:35:00,156.61,156.83,156.55,156.81,22800.0,156.61,156.83,156.55,156.81,22800.0
2011-01-25 10:40:00,156.74,157.24,156.74,157.0,36000.0,156.74,157.24,156.74,157.0,36000.0
2011-01-25 10:45:00,156.94,157.26,156.72,157.12,26200.0,156.94,157.26,156.72,157.12,26200.0
2011-01-25 10:50:00,157.12,157.12,156.84,157.0,19000.0,157.12,157.12,156.84,157.0,19000.0
2011-01-25 10:55:00,157.09,157.49,157.0,157.31,25200.0,157.09,157.49,157.0,157.31,25200.0
2011-01-25 11:00:00,157.39,157.45,157.0,157.01,23300.0,157.39,157.45,157.0,157.01,23300.0
2011-01-25 11:05:00,157.0,157.49,156.99,157.48,33600.0,157.0,157.49,156.99,157.48,33600.0
2011-01-25 11:10:00,157.41,157.49,156.54,156.78,27400.0,157.41,157.49,156.54,156.78,27400.0
2011-01-25 11:15:00,156.81,157.11,156.63,156.94,14900.0,156.81,157.11,156.63,156.94,14900.0
2011-01-25 11:20:00,156.95,157.13,156.66,157.04,12100.0,156.95,157.13,156.66,157.04,12100.0
2011-01-25 11:25:00,157.12,157.31,156.99,157.01,13700.0,157.12,157.31,156.99,157.01,13700.0
2011-01-25 11:30:00,157.03,157.03,156.65,156.73,21800.0,157.03,157.03,156.65,156.73,21800.0
2011-01-25 11:35:00,156.73,156.88,156.58,156.71,5000.0,156.73,156.88,156.58,156.71,5000.0
2011-01-25 11:40:00,156.71,156.89,156.65,156.82,8100.0,156.71,156.89,156.65,156.82,8100.0
2011-01-25 11:45:00,156.84,156.91,156.71,156.79,8800.0,156.84,156.91,156.71,156.79,8800.0
2011-01-25 11:50:00,156.84,156.97,156.62,156.62,12300.0,156.84,156.97,156.62,156.62,12300.0
2011-01-25 11:55:00,156.7,156.86,156.67,156.82,2900.0,156.7,156.86,156.67,156.82,2900.0
2011-01-25 12:00:00,156.87,157.2,156.87,157.07,10200.0,156.87,157.2,156.87,157.07,10200.0
2011-01-25 12:05:00,156.98,157.45,156.98,157.44,12500.0,156.98,157.45,156.98,157.44,12500.0
2011-01-25 12:10:00,157.43,157.75,157.43,157.74,21500.0,157.43,157.75,157.43,157.74,21500.0
2011-01-25 12:15:00,157.74,157.89,157.31,157.38,21900.0,157.74,157.89,157.31,157.38,21900.0
2011-01-25 12:20:00,157.41,157.46,157.27,157.44,9700.0,157.41,157.46,157.27,157.44,9700.0
2011-01-25 12:25:00,157.45,157.67,157.32,157.46,13200.0,157.45,157.67,157.32,157.46,13200.0
2011-01-25 12:30:00,157.46,157.6,157.25,157.49,9600.0,157.46,157.6,157.25,157.49,9600.0
2011-01-25 12:35:00,157.53,158.55,157.48,158.43,63000.0,157.53,158.55,157.48,158.43,63000.0
2011-01-25 12:40:00,158.5,158.5,158.11,158.4,45200.0,158.5,158.5,158.11,158.4,45200.0
2011-01-25 12:45:00,158.35,158.71,158.12,158.18,44600.0,158.35,158.71,158.12,158.18,44600.0
2011-01-25 12:50:00,158.19,158.52,158.19,158.49,9600.0,158.19,158.52,158.19,158.49,9600.0
2011-01-25 12:55:00,158.45,158.54,158.35,158.44,13800.0,158.45,158.54,158.35,158.44,13800.0
2011-01-25 13:00:00,158.42,158.42,158.15,158.15,19800.0,158.42,158.42,158.15,158.15,19800.0
2011-01-25 13:05:00,158.1,158.18,157.88,158.08,12800.0,158.1,158.18,157.88,158.08,12800.0
2011-01-25 13:10:00,158.05,158.2,158.0,158.12,14800.0,158.05,158.2,158.0,158.12,14800.0
2011-01-25 13:15:00,158.1,158.3,158.04,158.3,20700.0,158.1,158.3,158.04,158.3,20700.0
2011-01-25 13:20:00,158.4,158.47,158.04,158.12,15800.0,158.4,158.47,158.04,158.12,15800.0
2011-01-25 13:25:00,158.13,158.13,157.8,158.0,7900.0,158.13,158.13,157.8,158.0,7900.0
2011-01-25 13:30:00,157.91,158.07,157.73,157.78,12100.0,157.91,158.07,157.73,157.78,12100.0
2011-01-25 13:35:00,157.9,157.97,157.77,157.9,5400.0,157.9,157.97,157.77,157.9,5400.0
2011-01-25 13:40:00,158.0,158.22,157.7,157.8,17500.0,158.0,158.22,157.7,157.8,17500.0
2011-01-25 13:45:00,157.76,157.82,157.5,157.57,16300.0,157.76,157.82,157.5,157.57,16300.0
2011-01-25 13:50:00,157.55,157.71,157.52,157.71,6300.0,157.55,157.71,157.52,157.71,6300.0
2011-01-25 13:55:00,157.79,157.79,157.34,157.49,5700.0,157.79,157.79,157.34,157.49,5700.0
2011-01-25 14:00:00,157.41,157.41,157.11,157.12,7700.0,157.41,157.41,157.11,157.12,7700.0
2011-01-25 14:05:00,157.17,157.17,156.5,156.58,13400.0,157.17,157.17,156.5,156.58,13400.0
2011-01-25 14:10:00,156.58,156.89,156.56,156.62,9900.0,156.58,156.89,156.56,156.62,9900.0
2011-01-25 14:15:00,156.62,156.75,156.39,156.39,7600.0,156.62,156.75,156.39,156.39,7600.0
2011-01-25 14:20:00,156.52,156.92,156.47,156.57,7400.0,156.52,156.92,156.47,156.57,7400.0
2011-01-25 14:25:00,156.51,156.59,155.9,155.9,30800.0,156.51,156.59,155.9,155.9,30800.0
2011-01-25 14:30:00,155.86,156.21,155.67,155.93,26500.0,155.86,156.21,155.67,155.93,26500.0
2011-01-25 14:35:00,155.86,156.67,155.65,156.4,23000.0,155.86,156.67,155.65,156.4,23000.0
2011-01-25 14:40:00,156.33,156.61,156.11,156.14,18700.0,156.33,156.61,156.11,156.14,18700.0
2011-01-25 14:45:00,156.11,156.47,155.6,155.63,17400.0,156.11,156.47,155.6,155.63,17400.0
2011-01-25 14:50:00,155.63,155.79,155.22,155.66,20100.0,155.63,155.79,155.22,155.66,20100.0
2011-01-25 14:55:00,155.59,155.59,154.72,154.72,29700.0,155.59,155.59,154.72,154.72,29700.0
2011-01-25 15:00:00,154.71,154.82,153.83,154.49,82500.0,154.71,154.82,153.83,154.49,82500.0
2011-01-25 15:05:00,154.49,154.5,153.6,153.64,49500.0,154.49,154.5,153.6,153.64,49500.0
2011-01-25 15:10:00,153.81,153.81,151.55,152.22,120800.0,153.81,153.81,151.55,152.22,120800.0
2011-01-25 15:15:00,152.26,153.4,152.26,152.62,75000.0,152.26,153.4,152.26,152.62,75000.0
2011-01-25 15:20:00,152.66,153.09,151.86,152.38,71000.0,152.66,153.09,151.86,152.38,71000.0
2011-01-25 15:25:00,152.21,152.27,151.21,151.5,125400.0,152.21,152.27,151.21,151.5,125400.0
2011-01-25 15:30:00,151.5,151.55,149.65,150.24,224600.0,151.5,151.55,149.65,150.24,224600.0
2011-01-25 15:35:00,150.24,151.69,150.24,151.51,184400.0,150.24,151.69,150.24,151.51,184400.0
2011-01-25 15:40:00,151.62,152.0,151.5,151.84,76000.0,151.62,152.0,151.5,151.84,76000.0
2011-01-25 15:45:00,151.84,152.0,150.88,151.41,101200.0,151.84,152.0,150.88,151.41,101200.0
2011-01-25 15:50:00,151.37,151.71,151.01,151.58,95100.0,151.37,151.71,151.01,151.58,95100.0
2011-01-25 15:55:00,151.59,151.66,150.34,150.66,161200.0,151.59,151.66,150.34,150.66,161200.0
2011-01-26 09:30:00,150.88,151.1,149.82,149.82,80700.0,150.88,151.1,149.82,149.82,80700.0
2011-01-26 09:35:00,149.92,151.58,149.0,151.58,127600.0,149.92,151.58,149.0,151.58,127600.0
2011-01-26 09:40:00,151.39,153.7,151.39,152.77,121900.0,151.39,153.7,151.39,152.77,121900.0
2011-01-26 09:45:00,152.75,153.62,152.75,152.89,47300.0,152.75,153.62,152.75,152.89,47300.0
2011-01-26 09:50:00,152.77,152.84,151.2,151.51,106800.0,152.77,152.84,151.2,151.51,106800.0
2011-01-26 09:55:00,151.54,151.66,151.11,151.3,40600.0,151.54,151.66,151.11,151.3,40600.0
2011-01-26 10:00:00,151.3,151.41,150.73,150.8,30000.0,151.3,151.41,150.73,150.8,30000.0
2011-01-26 10:05:00,150.8,151.16,150.3,150.7,16900.0,150.8,151.16,150.3,150.7,16900.0
2011-01-26 10:10:00,150.71,150.72,150.43,150.71,15300.0,150.71,150.72,150.43,150.71,15300.0
2011-01-26 10:15:00,150.71,150.97,150.63,150.95,17400.0,150.71,150.97,150.63,150.95,17400.0
2011-01-26 10:20:00,150.88,151.23,150.45,151.18,27300.0,150.88,151.23,150.45,151.18,27300.0
2011-01-26 10:25:00,151.13,151.3,150.96,151.29,23000.0,151.13,151.3,150.96,151.29,23000.0
2011-01-26 10:30:00,151.18,151.46,150.7,150.83,28500.0,151.18,151.46,150.7,150.83,28500.0
2011-01-26 10:35:00,150.89,151.13,150.89,150.94,10200.0,150.89,151.13,150.89,150.94,10200.0
2011-01-26 10:40:00,150.9,150.9,150.38,150.46,13200.0,150.9,150.9,150.38,150.46,13200.0
2011-01-26 10:45:00,150.45,150.69,150.32,150.66,13300.0,150.45,150.69,150.32,150.66,13300.0
2011-01-26 10:50:00,150.78,150.95,150.71,150.86,6400.0,150.78,150.95,150.71,150.86,6400.0
2011-01-26 10:55:00,150.8,150.87,150.36,150.4,17000.0,150.8,150.87,150.36,150.4,17000.0
2011-01-26 11:00:00,150.42,150.44,149.28,149.51,51700.0,150.42,150.44,149.28,149.51,51700.0
2011-01-26 11:05:00,149.5,149.5,149.29,149.47,16100.0,149.5,149.5,149.29,149.47,16100.0
2011-01-26 11:10:00,149.46,149.47,149.1,149.41,35100.0,149.46,149.47,149.1,149.41,35100.0
2011-01-26 11:15:00,149.41,149.49,148.79,148.86,28300.0,149.41,149.49,148.79,148.86,28300.0
2011-01-26 11:20:00,148.87,149.14,148.64,148.64,18800.0,148.87,149.14,148.64,148.64,18800.0
2011-01-26 11:25:00,148.72,149.41,148.72,149.34,14300.0,148.72,149.41,148.72,149.34,14300.0
2011-01-26 11:30:00,149.27,149.27,149.03,149.2,7500.0,149.27,149.27,149.03,149.2,7500.0
2011-01-26 11:35:00,149.15,149.22,148.93,148.97,8700.0,149.15,149.22,148.93,148.97,8700.0
2011-01-26 11:40:00,148.9,149.29,148.9,149.27,6200.0,148.9,149.29,148.9,149.27,6200.0
2011-01-26 11:45:00,149.19,149.83,149.18,149.76,14300.0,149.19,149.83,149.18,149.76,14300.0
2011-01-26 11:50:00,149.78,149.93,149.36,149.36,10700.0,149.78,149.93,149.36,149.36,10700.0
2011-01-26 11:55:00,149.34,149.43,149.28,149.43,6200.0,149.34,149.43,149.28,149.43,6200.0
2011-01-26 12:00:00,149.42,149.55,149.37,149.53,16400.0,149.42,149.55,149.37,149.53,16400.0
2011-01-26 12:05:00,149.55,150.31,149.55,150.26,50100.0,149.55,150.31,149.55,150.26,50100.0
2011-01-26 12:10:00,150.3,150.76,150.23,150.67,23100.0,150.3,150.76,150.23,150.67,23100.0
2011-01-26 12:15:00,150.66,150.66,149.93,149.96,11800.0,150.66,150.66,149.93,149.96,11800.0
2011-01-26 12:20:00,149.94,150.07,149.9,150.07,9400.0,149.94,150.07,149.9,150.07,9400.0
2011-01-26 12:25:00,150.07,150.23,150.05,150.19,4300.0,150.07,150.23,150.05,150.19,4300.0
2011-01-26 12:30:00,150.2,150.43,150.08,150.25,7200.0,150.2,150.43,150.08,150.25,7200.0
2011-01-26 12:35:00,150.13,150.28,149.98,150.05,10100.0,150.13,150.28,149.98,150.05,10100.0
2011-01-26 12:40:00,150.08,150.12,149.95,149.95,13400.0,150.08,150.12,149.95,149.95,13400.0
2011-01-26 12:45:00,150.07,150.42,149.97,150.27,13000.0,150.07,150.42,149.97,150.27,13000.0
2011-01-26 12:50:00,150.3,150.87,150.25,150.84,28300.0,150.3,150.87,150.25,150.84,28300.0
2011-01-26 12:55:00,150.84,151.69,150.79,151.45,46800.0,150.84,151.69,150.79,151.45,46800.0
2011-01-26 13:00:00,151.47,151.9,151.46,151.7,29400.0,151.47,151.9,151.46,151.7,29400.0
2011-01-26 13:05:00,151.65,151.68,150.59,150.8,54100.0,151.65,151.68,150.59,150.8,54100.0
2011-01-26 13:10:00,150.78,150.83,150.08,150.15,35100.0,150.78,150.83,150.08,150.15,35100.0
2011-01-26 13:15:00,150.19,150.48,150.18,150.44,23600.0,150.19,150.48,150.18,150.44,23600.0
2011-01-26 13:20:00,150.42,151.01,150.42,151.01,19500.0,150.42,151.01,150.42,151.01,19500.0
2011-01-26 13:25:00,150.95,151.4,150.95,151.12,13200.0,150.95,151.4,150.95,151.12,13200.0
2011-01-26 13:30:00,151.09,151.39,151.03,151.29,9800.0,151.09,151.39,151.03,151.29,9800.0
2011-01-26 13:35:00,151.4,151.89,151.32,151.83,21200.0,151.4,151.89,151.32,151.83,21200.0
2011-01-26 13:40:00,151.8,152.11,151.8,152.1,28900.0,151.8,152.11,151.8,152.1,28900.0
2011-01-26 13:45:00,152.09,152.1,152.0,152.07,21400.0,152.09,152.1,152.0,152.07,21400.0
2011-01-26 13:50:00,152.09,152.3,152.05,152.07,35800.0,152.09,152.3,152.05,152.07,35800.0
2011-01-26 13:55:00,152.12,152.15,152.0,152.13,23600.0,152.12,152.15,152.0,152.13,23600.0
2011-01-26 14:00:00,152.09,152.28,152.09,152.13,5300.0,152.09,152.28,152.09,152.13,5300.0
2011-01-26 14:05:00,152.13,152.21,152.0,152.04,11900.0,152.13,152.21,152.0,152.04,11900.0
2011-01-26 14:10:00,152.0,152.2,151.79,151.79,13900.0,152.0,152.2,151.79,151.79,13900.0
2011-01-26 14:15:00,151.9,151.9,151.26,151.35,25100.0,151.9,151.9,151.26,151.35,25100.0
2011-01-26 14:20:00,151.46,151.7,150.81,150.9,22000.0,151.46,151.7,150.81,150.9,22000.0
2011-01-26 14:25:00,150.85,151.35,150.85,151.11,10600.0,150.85,151.35,150.85,151.11,10600.0
2011-01-26 14:30:00,151.12,151.32,150.96,151.27,12800.0,151.12,151.32,150.96,151.27,12800.0
2011-01-26 14:35:00,151.24,151.74,151.24,151.67,11500.0,151.24,151.74,151.24,151.67,11500.0
2011-01-26 14:40:00,151.63,152.08,151.57,152.0,15900.0,151.63,152.08,151.57,152.0,15900.0
2011-01-26 14:45:00,151.96,152.11,151.78,151.84,20500.0,151.96,152.11,151.78,151.84,20500.0
2011-01-26 14:50:00,151.82,151.99,151.81,151.82,14100.0,151.82,151.99,151.81,151.82,14100.0
2011-01-26 14:55:00,151.77,151.87,151.68,151.79,11900.0,151.77,151.87,151.68,151.79,11900.0
2011-01-26 15:00:00,151.81,152.01,151.71,151.93,10600.0,151.81,152.01,151.71,151.93,10600.0
2011-01-26 15:05:00,152.04,152.12,151.76,151.88,6100.0,152.04,152.12,151.76,151.88,6100.0
2011-01-26 15:10:00,151.93,152.0,151.81,151.88,6600.0,151.93,152.0,151.81,151.88,6600.0
2011-01-26 15:15:00,151.96,152.02,151.38,151.38,26100.0,151.96,152.02,151.38,151.38,26100.0
2011-01-26 15:20:00,151.49,151.5,151.27,151.32,13900.0,151.49,151.5,151.27,151.32,13900.0
2011-01-26 15:25:00,151.36,151.46,151.25,151.43,3800.0,151.36,151.46,151.25,151.43,3800.0
2011-01-26 15:30:00,151.35,151.35,151.11,151.15,17200.0,151.35,151.35,151.11,151.15,17200.0
2011-01-26 15:35:00,151.19,151.35,151.0,151.13,10100.0,151.19,151.35,151.0,151.13,10100.0
2011-01-26 15:40:00,151.1,151.44,151.1,151.21,10000.0,151.1,151.44,151.1,151.21,10000.0
2011-01-26 15:45:00,151.23,151.57,151.02,151.39,27700.0,151.23,151.57,151.02,151.39,27700.0
2011-01-26 15:50:00,151.44,151.58,151.3,151.35,24500.0,151.44,151.58,151.3,151.35,24500.0
2011-01-26 15:55:00,151.27,151.87,151.15,151.86,67100.0,151.27,151.87,151.15,151.86,67100.0
2011-01-27 09:30:00,151.55,152.37,151.55,151.81,14500.0,151.55,152.37,151.55,151.81,14500.0
2011-01-27 09:35:00,151.75,151.96,151.25,151.63,13900.0,151.75,151.96,151.25,151.63,13900.0
2011-01-27 09:40:00,151.61,152.21,151.27,152.02,118400.0,151.61,152.21,151.27,152.02,118400.0
2011-01-27 09:45:00,152.03,152.7,151.94,152.65,97300.0,152.03,152.7,151.94,152.65,97300.0
2011-01-27 09:50:00,152.59,152.65,152.18,152.35,8000.0,152.59,152.65,152.18,152.35,8000.0
2011-01-27 09:55:00,152.43,153.3,152.38,153.01,15000.0,152.43,153.3,152.38,153.01,15000.0
2011-01-27 10:00:00,153.02,153.38,152.86,153.16,11200.0,153.02,153.38,152.86,153.16,11200.0
2011-01-27 10:05:00,153.21,153.21,152.25,152.25,29000.0,153.21,153.21,152.25,152.25,29000.0
2011-01-27 10:10:00,152.26,152.43,152.06,152.11,9100.0,152.26,152.43,152.06,152.11,9100.0
2011-01-27 10:15:00,152.05,152.52,151.96,152.44,13000.0,152.05,152.52,151.96,152.44,13000.0
2011-01-27 10:20:00,152.44,152.44,151.76,151.76,13600.0,152.44,152.44,151.76,151.76,13600.0
2011-01-27 10:25:00,151.76,152.21,151.64,152.17,23900.0,151.76,152.21,151.64,152.17,23900.0
2011-01-27 10:30:00,152.15,152.35,152.0,152.08,11300.0,152.15,152.35,152.0,152.08,11300.0
2011-01-27 10:35:00,152.05,152.09,151.85,151.85,5900.0,152.05,152.09,151.85,151.85,5900.0
2011-01-27 10:40:00,151.89,151.95,151.47,151.71,13900.0,151.89,151.95,151.47,151.71,13900.0
2011-01-27 10:45:00,151.7,152.06,151.69,151.97,11700.0,151.7,152.06,151.69,151.97,11700.0
2011-01-27 10:50:00,151.97,152.01,151.73,151.73,7300.0,151.97,152.01,151.73,151.73,7300.0
2011-01-27 10:55:00,151.73,152.05,151.7,152.05,5100.0,151.73,152.05,151.7,152.05,5100.0
2011-01-27 11:00:00,152.02,152.45,151.94,152.45,7300.0,152.02,152.45,151.94,152.45,7300.0
2011-01-27 11:05:00,152.45,152.75,152.45,152.67,11900.0,152.45,152.75,152.45,152.67,11900.0
2011-01-27 11:10:00,152.69,152.76,152.58,152.69,8100.0,152.69,152.76,152.58,152.69,8100.0
2011-01-27 11:15:00,152.64,152.75,152.53,152.66,15900.0,152.64,152.75,152.53,152.66,15900.0
2011-01-27 11:20:00,152.62,152.62,152.42,152.43,13600.0,152.62,152.62,152.42,152.43,13600.0
2011-01-27 11:25:00,152.33,152.33,151.98,151.98,12100.0,152.33,152.33,151.98,151.98,12100.0
2011-01-27 11:30:00,151.98,151.98,151.51,151.51,15300.0,151.98,151.98,151.51,151.51,15300.0
2011-01-27 11:35:00,151.48,151.58,151.35,151.48,17700.0,151.48,151.58,151.35,151.48,17700.0
2011-01-27 11:40:00,151.49,151.66,151.38,151.49,16300.0,151.49,151.66,151.38,151.49,16300.0
2011-01-27 11:45:00,151.49,151.7,151.44,151.44,35100.0,151.49,151.7,151.44,151.44,35100.0
2011-01-27 11:50:00,151.5,151.5,151.34,151.34,4700.0,151.5,151.5,151.34,151.34,4700.0
2011-01-27 11:55:00,151.34,151.52,151.3,151.31,8400.0,151.34,151.52,151.3,151.31,8400.0
2011-01-27 12:00:00,151.35,151.35,151.1,151.3,3400.0,151.35,151.35,151.1,151.3,3400.0
2011-01-27 12:05:00,151.3,151.34,151.0,151.01,12300.0,151.3,151.34,151.0,151.01,12300.0
2011-01-27 12:10:00,151.0,151.11,150.94,150.94,4700.0,151.0,151.11,150.94,150.94,4700.0
2011-01-27 12:15:00,150.92,151.25,150.81,151.13,8800.0,150.92,151.25,150.81,151.13,8800.0
2011-01-27 12:20:00,151.18,151.24,151.13,151.15,2900.0,151.18,151.24,151.13,151.15,2900.0
2011-01-27 12:25:00,151.2,151.22,151.07,151.09,6000.0,151.2,151.22,151.07,151.09,6000.0
2011-01-27 12:30:00,151.09,151.34,151.09,151.29,5300.0,151.09,151.34,151.09,151.29,5300.0
2011-01-27 12:35:00,151.32,151.42,151.27,151.35,12400.0,151.32,151.42,151.27,151.35,12400.0
2011-01-27 12:40:00,151.37,151.47,151.27,151.27,9100.0,151.37,151.47,151.27,151.27,9100.0
2011-01-27 12:45:00,151.27,151.37,151.27,151.33,3500.0,151.27,151.37,151.27,151.33,3500.0
2011-01-27 12:50:00,151.35,151.71,151.35,151.4,10500.0,151.35,151.71,151.35,151.4,10500.0
2011-01-27 12:55:00,151.44,151.49,151.22,151.34,7300.0,151.44,151.49,151.22,151.34,7300.0
2011-01-27 13:00:00,151.3,151.45,151.28,151.29,3800.0,151.3,151.45,151.28,151.29,3800.0
2011-01-27 13:05:00,151.32,151.4,151.05,151.1,8800.0,151.32,151.4,151.05,151.1,8800.0
2011-01-27 13:10:00,151.11,151.21,151.11,151.14,6500.0,151.11,151.21,151.11,151.14,6500.0
2011-01-27 13:15:00,151.13,151.21,151.1,151.16,5700.0,151.13,151.21,151.1,151.16,5700.0
2011-01-27 13:20:00,151.18,151.28,151.15,151.2,5200.0,151.18,151.28,151.15,151.2,5200.0
2011-01-27 13:25:00,151.21,151.57,151.21,151.51,3300.0,151.21,151.57,151.21,151.51,3300.0
2011-01-27 13:30:00,151.51,151.68,151.39,151.57,11900.0,151.51,151.68,151.39,151.57,11900.0
2011-01-27 13:35:00,151.57,151.57,151.31,151.31,3600.0,151.57,151.57,151.31,151.31,3600.0
2011-01-27 13:40:00,151.31,151.31,151.25,151.27,3200.0,151.31,151.31,151.25,151.27,3200.0
2011-01-27 13:45:00,151.26,151.44,151.26,151.33,1800.0,151.26,151.44,151.26,151.33,1800.0
2011-01-27 13:50:00,151.32,151.42,151.32,151.34,3400.0,151.32,151.42,151.32,151.34,3400.0
2011-01-27 13:55:00,151.43,151.57,151.41,151.49,3700.0,151.43,151.57,151.41,151.49,3700.0
2011-01-27 14:00:00,151.49,151.57,151.4,151.47,2900.0,151.49,151.57,151.4,151.47,2900.0
2011-01-27 14:05:00,151.5,151.67,151.4,151.45,7900.0,151.5,151.67,151.4,151.45,7900.0
2011-01-27 14:10:00,151.56,151.56,151.4,151.43,6300.0,151.56,151.56,151.4,151.43,6300.0
2011-01-27 14:15:00,151.5,151.6,151.42,151.57,14000.0,151.5,151.6,151.42,151.57,14000.0
2011-01-27 14:20:00,151.6,151.94,151.5,151.86,8800.0,151.6,151.94,151.5,151.86,8800.0
2011-01-27 14:25:00,151.86,152.05,151.84,151.84,8500.0,151.86,152.05,151.84,151.84,8500.0
2011-01-27 14:30:00,151.82,151.91,151.8,151.87,1900.0,151.82,151.91,151.8,151.87,1900.0
2011-01-27 14:35:00,151.86,152.0,151.86,151.95,16400.0,151.86,152.0,151.86,151.95,16400.0
2011-01-27 14:40:00,151.9,152.0,151.8,151.82,10900.0,151.9,152.0,151.8,151.82,10900.0
2011-01-27 14:45:00,151.82,152.0,151.72,151.93,16300.0,151.82,152.0,151.72,151.93,16300.0
2011-01-27 14:50:00,151.89,151.95,151.81,151.81,5400.0,151.89,151.95,151.81,151.81,5400.0
2011-01-27 14:55:00,151.77,151.85,151.6,151.6,7000.0,151.77,151.85,151.6,151.6,7000.0
2011-01-27 15:00:00,151.51,151.56,151.26,151.31,11500.0,151.51,151.56,151.26,151.31,11500.0
2011-01-27 15:05:00,151.37,151.43,151.25,151.37,10300.0,151.37,151.43,151.25,151.37,10300.0
2011-01-27 15:10:00,151.37,151.41,151.16,151.16,10700.0,151.37,151.41,151.16,151.16,10700.0
2011-01-27 15:15:00,151.12,151.12,150.89,150.9,14200.0,151.12,151.12,150.89,150.9,14200.0
2011-01-27 15:20:00,150.93,151.09,150.91,150.93,8000.0,150.93,151.09,150.91,150.93,8000.0
2011-01-27 15:25:00,150.96,151.05,150.81,150.94,41500.0,150.96,151.05,150.81,150.94,41500.0
2011-01-27 15:30:00,150.94,151.33,150.93,151.0,32200.0,150.94,151.33,150.93,151.0,32200.0
2011-01-27 15:35:00,150.99,151.33,150.96,151.31,11400.0,150.99,151.33,150.96,151.31,11400.0
2011-01-27 15:40:00,151.34,151.34,151.04,151.14,13800.0,151.34,151.34,151.04,151.14,13800.0
2011-01-27 15:45:00,151.07,151.2,150.86,150.95,12700.0,151.07,151.2,150.86,150.95,12700.0
2011-01-27 15:50:00,150.93,151.15,150.69,150.98,23200.0,150.93,151.15,150.69,150.98,23200.0
2011-01-27 15:55:00,150.98,151.05,150.9,150.99,23400.0,150.98,151.05,150.9,150.99,23400.0
2011-01-28 09:30:00,150.71,151.7,150.69,150.96,14800.0,150.71,151.7,150.69,150.96,14800.0
2011-01-28 09:35:00,150.82,151.79,150.82,151.79,10600.0,150.82,151.79,150.82,151.79,10600.0
2011-01-28 09:40:00,151.72,152.23,151.66,152.14,13800.0,151.72,152.23,151.66,152.14,13800.0
2011-01-28 09:45:00,152.15,153.0,152.15,152.65,38600.0,152.15,153.0,152.15,152.65,38600.0
2011-01-28 09:50:00,152.5,152.96,152.23,152.23,10400.0,152.5,152.96,152.23,152.23,10400.0
2011-01-28 09:55:00,152.23,152.3,151.33,151.39,17600.0,152.23,152.3,151.33,151.39,17600.0
2011-01-28 10:00:00,151.44,151.54,150.26,150.36,39000.0,151.44,151.54,150.26,150.36,39000.0
2011-01-28 10:05:00,150.36,150.84,150.03,150.65,41800.0,150.36,150.84,150.03,150.65,41800.0
2011-01-28 10:10:00,150.56,150.89,150.45,150.5,11800.0,150.56,150.89,150.45,150.5,11800.0
2011-01-28 10:15:00,150.5,151.4,150.36,151.05,24400.0,150.5,151.4,150.36,151.05,24400.0
2011-01-28 10:20:00,150.88,150.88,149.61,149.92,23800.0,150.88,150.88,149.61,149.92,23800.0
2011-01-28 10:25:00,149.76,150.57,149.01,150.2,50800.0,149.76,150.57,149.01,150.2,50800.0
2011-01-28 10:30:00,150.2,150.41,150.05,150.37,8500.0,150.2,150.41,150.05,150.37,8500.0
2011-01-28 10:35:00,150.4,150.7,150.13,150.67,15000.0,150.4,150.7,150.13,150.67,15000.0
2011-01-28 10:40:00,150.71,151.03,150.69,150.87,12800.0,150.71,151.03,150.69,150.87,12800.0
2011-01-28 10:45:00,150.84,150.84,150.27,150.47,6000.0,150.84,150.84,150.27,150.47,6000.0
2011-01-28 10:50:00,150.47,150.55,149.95,150.09,16300.0,150.47,150.55,149.95,150.09,16300.0
2011-01-28 10:55:00,150.12,150.13,149.69,149.75,9400.0,150.12,150.13,149.69,149.75,9400.0
2011-01-28 11:00:00,149.6,149.82,149.37,149.7,7900.0,149.6,149.82,149.37,149.7,7900.0
2011-01-28 11:05:00,149.79,150.06,149.74,150.01,5400.0,149.79,150.06,149.74,150.01,5400.0
2011-01-28 11:10:00,150.09,150.19,149.76,149.94,5700.0,150.09,150.19,149.76,149.94,5700.0
2011-01-28 11:15:00,149.91,150.0,149.78,149.98,3600.0,149.91,150.0,149.78,149.98,3600.0
2011-01-28 11:20:00,150.0,150.44,150.0,150.19,8700.0,150.0,150.44,150.0,150.19,8700.0
2011-01-28 11:25:00,150.16,150.16,149.59,149.59,6300.0,150.16,150.16,149.59,149.59,6300.0
2011-01-28 11:30:00,149.58,149.65,149.26,149.56,15400.0,149.58,149.65,149.26,149.56,15400.0
2011-01-28 11:35:00,149.46,149.59,149.27,149.44,73900.0,149.46,149.59,149.27,149.44,73900.0
2011-01-28 11:40:00,149.43,149.56,149.0,149.0,16800.0,149.43,149.56,149.0,149.0,16800.0
2011-01-28 11:45:00,149.01,149.13,148.81,148.82,20100.0,149.01,149.13,148.81,148.82,20100.0
2011-01-28 11:50:00,148.81,148.85,148.17,148.61,20800.0,148.81,148.85,148.17,148.61,20800.0
2011-01-28 11:55:00,148.5,148.51,148.23,148.26,7200.0,148.5,148.51,148.23,148.26,7200.0
2011-01-28 12:00:00,148.3,148.39,148.1,148.11,26100.0,148.3,148.39,148.1,148.11,26100.0
2011-01-28 12:05:00,148.15,148.27,148.03,148.27,12100.0,148.15,148.27,148.03,148.27,12100.0
2011-01-28 12:10:00,148.26,148.81,148.23,148.27,10900.0,148.26,148.81,148.23,148.27,10900.0
2011-01-28 12:15:00,148.21,148.67,148.1,148.42,6200.0,148.21,148.67,148.1,148.42,6200.0
2011-01-28 12:20:00,148.45,148.75,148.22,148.58,5300.0,148.45,148.75,148.22,148.58,5300.0
2011-01-28 12:25:00,148.7,148.97,148.6,148.6,9300.0,148.7,148.97,148.6,148.6,9300.0
2011-01-28 12:30:00,148.63,148.76,148.36,148.49,7300.0,148.63,148.76,148.36,148.49,7300.0
2011-01-28 12:35:00,148.48,148.54,148.1,148.35,4400.0,148.48,148.54,148.1,148.35,4400.0
2011-01-28 12:40:00,148.41,148.85,148.34,148.85,5900.0,148.41,148.85,148.34,148.85,5900.0
2011-01-28 12:45:00,148.89,149.23,148.89,149.18,5300.0,148.89,149.23,148.89,149.18,5300.0
2011-01-28 12:50:00,149.08,149.5,149.08,149.18,9000.0,149.08,149.5,149.08,149.18,9000.0
2011-01-28 12:55:00,149.24,149.66,149.09,149.66,10000.0,149.24,149.66,149.09,149.66,10000.0
2011-01-28 13:00:00,149.58,149.76,149.08,149.08,5400.0,149.58,149.76,149.08,149.08,5400.0
2011-01-28 13:05:00,149.08,149.26,148.56,148.66,6500.0,149.08,149.26,148.56,148.66,6500.0
2011-01-28 13:10:00,148.66,148.8,148.55,148.71,6900.0,148.66,148.8,148.55,148.71,6900.0
2011-01-28 13:15:00,148.76,148.76,148.54,148.55,4700.0,148.76,148.76,148.54,148.55,4700.0
2011-01-28 13:20:00,148.56,148.69,148.5,148.5,7500.0,148.56,148.69,148.5,148.5,7500.0
2011-01-28 13:25:00,148.67,148.76,148.54,148.56,3700.0,148.67,148.76,148.54,148.56,3700.0
2011-01-28 13:30:00,148.65,148.7,148.5,148.5,20200.0,148.65,148.7,148.5,148.5,20200.0
2011-01-28 13:35:00,148.35,148.39,148.18,148.18,24100.0,148.35,148.39,148.18,148.18,24100.0
2011-01-28 13:40:00,148.27,148.47,148.15,148.16,10900.0,148.27,148.47,148.15,148.16,10900.0
2011-01-28 13:45:00,148.23,148.67,148.23,148.67,5100.0,148.23,148.67,148.23,148.67,5100.0
2011-01-28 13:50:00,148.63,148.78,148.63,148.7,7900.0,148.63,148.78,148.63,148.7,7900.0
2011-01-28 13:55:00,148.72,148.83,148.6,148.73,15000.0,148.72,148.83,148.6,148.73,15000.0
2011-01-28 14:00:00,148.75,148.98,148.65,148.66,6200.0,148.75,148.98,148.65,148.66,6200.0
2011-01-28 14:05:00,148.72,148.79,148.51,148.59,5100.0,148.72,148.79,148.51,148.59,5100.0
2011-01-28 14:10:00,148.53,148.64,148.5,148.55,6400.0,148.53,148.64,148.5,148.55,6400.0
2011-01-28 14:15:00,148.63,149.02,148.59,149.0,11500.0,148.63,149.02,148.59,149.0,11500.0
2011-01-28 14:20:00,149.09,149.2,148.88,148.88,7100.0,149.09,149.2,148.88,148.88,7100.0
2011-01-28 14:25:00,148.89,148.89,148.56,148.56,5500.0,148.89,148.89,148.56,148.56,5500.0
2011-01-28 14:30:00,148.62,148.64,148.38,148.39,4000.0,148.62,148.64,148.38,148.39,4000.0
2011-01-28 14:35:00,148.45,148.51,148.25,148.26,7900.0,148.45,148.51,148.25,148.26,7900.0
2011-01-28 14:40:00,148.4,148.43,148.24,148.35,5700.0,148.4,148.43,148.24,148.35,5700.0
2011-01-28 14:45:00,148.29,148.74,148.26,148.52,2200.0,148.29,148.74,148.26,148.52,2200.0
2011-01-28 14:50:00,148.52,148.6,148.31,148.31,2700.0,148.52,148.6,148.31,148.31,2700.0
2011-01-28 14:55:00,148.37,148.41,148.25,148.3,4200.0,148.37,148.41,148.25,148.3,4200.0
2011-01-28 15:00:00,148.3,148.32,148.15,148.29,4700.0,148.3,148.32,148.15,148.29,4700.0
2011-01-28 15:05:00,148.29,148.53,148.29,148.45,5000.0,148.29,148.53,148.29,148.45,5000.0
2011-01-28 15:10:00,148.47,148.49,148.23,148.23,6600.0,148.47,148.49,148.23,148.23,6600.0
2011-01-28 15:15:00,148.26,148.29,148.01,148.01,11200.0,148.26,148.29,148.01,148.01,11200.0
2011-01-28 15:20:00,148.06,148.14,147.81,148.1,18900.0,148.06,148.14,147.81,148.1,18900.0
2011-01-28 15:25:00,148.15,148.35,148.03,148.1,15300.0,148.15,148.35,148.03,148.1,15300.0
2011-01-28 15:30:00,148.0,148.0,147.68,147.72,14900.0,148.0,148.0,147.68,147.72,14900.0
2011-01-28 15:35:00,147.69,148.0,147.69,147.79,19200.0,147.69,148.0,147.69,147.79,19200.0
2011-01-28 15:40:00,147.79,147.84,147.52,147.75,25700.0,147.79,147.84,147.52,147.75,25700.0
2011-01-28 15:45:00,147.77,148.01,147.71,147.83,29500.0,147.77,148.01,147.71,147.83,29500.0
2011-01-28 15:50:00,147.82,147.83,147.51,147.65,39600.0,147.82,147.83,147.51,147.65,39600.0
2011-01-28 15:55:00,147.69,149.3,147.42,147.49,128700.0,147.69,149.3,147.42,147.49,128700.0
2011-01-31 09:30:00,147.77,148.67,147.38,147.75,19900.0,147.77,148.67,147.38,147.75,19900.0
2011-01-31 09:35:00,147.75,147.88,147.0,147.48,18200.0,147.75,147.88,147.0,147.48,18200.0
2011-01-31 09:40:00,147.46,147.58,147.06,147.58,16500.0,147.46,147.58,147.06,147.58,16500.0
2011-01-31 09:45:00,147.45,148.49,147.05,148.35,10300.0,147.45,148.49,147.05,148.35,10300.0
2011-01-31 09:50:00,148.3,149.2,148.12,149.01,31100.0,148.3,149.2,148.12,149.01,31100.0
2011-01-31 09:55:00,149.02,149.8,148.96,149.03,27900.0,149.02,149.8,148.96,149.03,27900.0
2011-01-31 10:00:00,148.81,149.8,148.81,149.7,22500.0,148.81,149.8,148.81,149.7,22500.0
2011-01-31 10:05:00,149.71,150.2,149.67,149.92,23000.0,149.71,150.2,149.67,149.92,23000.0
2011-01-31 10:10:00,149.99,150.18,149.79,150.01,18200.0,149.99,150.18,149.79,150.01,18200.0
2011-01-31 10:15:00,150.1,150.18,149.64,150.05,20400.0,150.1,150.18,149.64,150.05,20400.0
2011-01-31 10:20:00,150.01,150.01,149.59,149.64,29900.0,150.01,150.01,149.59,149.64,29900.0
2011-01-31 10:25:00,149.62,149.69,149.18,149.6,32800.0,149.62,149.69,149.18,149.6,32800.0
2011-01-31 10:30:00,149.58,149.69,149.35,149.36,24400.0,149.58,149.69,149.35,149.36,24400.0
2011-01-31 10:35:00,149.37,149.5,149.07,149.16,15600.0,149.37,149.5,149.07,149.16,15600.0
2011-01-31 10:40:00,149.11,149.17,148.44,148.56,21500.0,149.11,149.17,148.44,148.56,21500.0
2011-01-31 10:45:00,148.67,149.46,148.67,149.41,29600.0,148.67,149.46,148.67,149.41,29600.0
2011-01-31 10:50:00,149.41,149.76,149.36,149.75,19600.0,149.41,149.76,149.36,149.75,19600.0
2011-01-31 10:55:00,149.75,149.88,149.69,149.83,19100.0,149.75,149.88,149.69,149.83,19100.0
2011-01-31 11:00:00,149.77,149.85,149.67,149.8,15200.0,149.77,149.85,149.67,149.8,15200.0
2011-01-31 11:05:00,149.95,149.95,149.75,149.84,3400.0,149.95,149.95,149.75,149.84,3400.0
2011-01-31 11:10:00,149.82,149.87,149.75,149.75,4300.0,149.82,149.87,149.75,149.75,4300.0
2011-01-31 11:15:00,149.76,149.8,149.6,149.62,15600.0,149.76,149.8,149.6,149.62,15600.0
2011-01-31 11:20:00,149.61,149.61,149.35,149.54,3100.0,149.61,149.61,149.35,149.54,3100.0
2011-01-31 11:25:00,149.34,149.5,149.34,149.49,6700.0,149.34,149.5,149.34,149.49,6700.0
2011-01-31 11:30:00,149.37,149.45,149.15,149.15,5900.0,149.37,149.45,149.15,149.15,5900.0
2011-01-31 11:35:00,149.33,149.33,149.01,149.01,3500.0,149.33,149.33,149.01,149.01,3500.0
2011-01-31 11:40:00,149.16,149.36,149.0,149.23,5900.0,149.16,149.36,149.0,149.23,5900.0
2011-01-31 11:45:00,149.34,149.34,149.04,149.29,3300.0,149.34,149.34,149.04,149.29,3300.0
2011-01-31 11:50:00,149.32,149.59,149.26,149.27,11100.0,149.32,149.59,149.26,149.27,11100.0
2011-01-31 11:55:00,149.22,149.7,149.22,149.7,6700.0,149.22,149.7,149.22,149.7,6700.0
2011-01-31 12:00:00,149.69,149.97,149.69,149.97,4000.0,149.69,149.97,149.69,149.97,4000.0
2011-01-31 12:05:00,149.97,150.21,149.97,150.11,10600.0,149.97,150.21,149.97,150.11,10600.0
2011-01-31 12:10:00,150.16,150.23,150.09,150.19,4400.0,150.16,150.23,150.09,150.19,4400.0
2011-01-31 12:15:00,150.19,150.86,150.19,150.74,22800.0,150.19,150.86,150.19,150.74,22800.0
2011-01-31 12:20:00,150.75,150.9,150.73,150.84,13400.0,150.75,150.9,150.73,150.84,13400.0
2011-01-31 12:25:00,150.8,151.36,150.8,151.21,24500.0,150.8,151.36,150.8,151.21,24500.0
2011-01-31 12:30:00,151.22,151.23,150.85,150.93,14700.0,151.22,151.23,150.85,150.93,14700.0
2011-01-31 12:35:00,150.93,151.03,150.82,151.03,9200.0,150.93,151.03,150.82,151.03,9200.0
2011-01-31 12:40:00,151.01,151.22,151.0,151.15,4700.0,151.01,151.22,151.0,151.15,4700.0
2011-01-31 12:45:00,151.25,151.26,151.06,151.06,9500.0,151.25,151.26,151.06,151.06,9500.0
2011-01-31 12:50:00,151.0,151.11,150.99,150.99,5700.0,151.0,151.11,150.99,150.99,5700.0
2011-01-31 12:55:00,150.99,151.12,150.99,151.06,2600.0,150.99,151.12,150.99,151.06,2600.0
2011-01-31 13:00:00,151.11,151.26,150.99,151.25,4300.0,151.11,151.26,150.99,151.25,4300.0
2011-01-31 13:05:00,151.22,151.4,151.2,151.4,4700.0,151.22,151.4,151.2,151.4,4700.0
2011-01-31 13:10:00,151.4,151.47,151.35,151.4,3100.0,151.4,151.47,151.35,151.4,3100.0
2011-01-31 13:15:00,151.37,151.55,151.24,151.47,6000.0,151.37,151.55,151.24,151.47,6000.0
2011-01-31 13:20:00,151.3,151.61,151.27,151.57,6900.0,151.3,151.61,151.27,151.57,6900.0
2011-01-31 13:25:00,151.57,151.66,151.42,151.43,8400.0,151.57,151.66,151.42,151.43,8400.0
2011-01-31 13:30:00,151.47,151.47,151.32,151.39,5700.0,151.47,151.47,151.32,151.39,5700.0
2011-01-31 13:35:00,151.39,151.57,151.34,151.54,14100.0,151.39,151.57,151.34,151.54,14100.0
2011-01-31 13:40:00,151.55,151.55,151.43,151.52,7700.0,151.55,151.55,151.43,151.52,7700.0
2011-01-31 13:45:00,151.5,151.85,151.5,151.85,21800.0,151.5,151.85,151.5,151.85,21800.0
2011-01-31 13:50:00,151.85,152.41,151.84,152.19,39700.0,151.85,152.41,151.84,152.19,39700.0
2011-01-31 13:55:00,152.19,152.2,151.98,152.0,22300.0,152.19,152.2,151.98,152.0,22300.0
2011-01-31 14:00:00,152.04,152.18,152.0,152.06,9500.0,152.04,152.18,152.0,152.06,9500.0
2011-01-31 14:05:00,152.03,152.24,152.03,152.19,10600.0,152.03,152.24,152.03,152.19,10600.0
2011-01-31 14:10:00,152.19,152.3,152.0,152.14,12800.0,152.19,152.3,152.0,152.14,12800.0
2011-01-31 14:15:00,152.13,152.6,152.12,152.37,15900.0,152.13,152.6,152.12,152.37,15900.0
2011-01-31 14:20:00,152.36,152.73,152.31,152.57,26700.0,152.36,152.73,152.31,152.57,26700.0
2011-01-31 14:25:00,152.58,152.76,152.45,152.57,44400.0,152.58,152.76,152.45,152.57,44400.0
2011-01-31 14:30:00,152.56,152.66,152.28,152.46,29800.0,152.56,152.66,152.28,152.46,29800.0
2011-01-31 14:35:00,152.55,152.55,152.41,152.5,11000.0,152.55,152.55,152.41,152.5,11000.0
2011-01-31 14:40:00,152.51,152.8,152.51,152.8,11400.0,152.51,152.8,152.51,152.8,11400.0
2011-01-31 14:45:00,152.8,153.1,152.8,153.08,51700.0,152.8,153.1,152.8,153.08,51700.0
2011-01-31 14:50:00,153.04,153.45,152.89,153.31,48100.0,153.04,153.45,152.89,153.31,48100.0
2011-01-31 14:55:00,153.35,153.83,153.17,153.44,58500.0,153.35,153.83,153.17,153.44,58500.0
2011-01-31 15:00:00,153.47,153.55,153.14,153.2,28300.0,153.47,153.55,153.14,153.2,28300.0
2011-01-31 15:05:00,153.17,153.85,153.12,153.85,38700.0,153.17,153.85,153.12,153.85,38700.0
2011-01-31 15:10:00,153.86,154.29,153.83,154.1,57500.0,153.86,154.29,153.83,154.1,57500.0
2011-01-31 15:15:00,154.22,154.25,154.03,154.11,33800.0,154.22,154.25,154.03,154.11,33800.0
2011-01-31 15:20:00,154.05,154.81,153.64,154.6,68700.0,154.05,154.81,153.64,154.6,68700.0
2011-01-31 15:25:00,154.55,154.65,154.33,154.38,42900.0,154.55,154.65,154.33,154.38,42900.0
2011-01-31 15:30:00,154.33,154.34,154.0,154.19,40400.0,154.33,154.34,154.0,154.19,40400.0
2011-01-31 15:35:00,154.12,154.3,153.8,153.8,30400.0,154.12,154.3,153.8,153.8,30400.0
2011-01-31 15:40:00,153.96,154.39,153.93,153.98,27900.0,153.96,154.39,153.93,153.98,27900.0
2011-01-31 15:45:00,154.06,154.44,153.93,154.39,42600.0,154.06,154.44,153.93,154.39,42600.0
2011-01-31 15:50:00,154.39,154.68,154.29,154.44,77400.0,154.39,154.68,154.29,154.44,77400.0
2011-01-31 15:55:00,154.4,154.65,154.33,154.5,108300.0,154.4,154.65,154.33,154.5,108300.0
2011-02-01 09:30:00,155.62,155.9,154.52,155.41,63100.0,155.62,155.9,154.52,155.41,63100.0
2011-02-01 09:35:00,155.42,156.52,155.42,156.19,41200.0,155.42,156.52,155.42,156.19,41200.0
2011-02-01 09:40:00,156.17,156.33,155.74,155.95,39600.0,156.17,156.33,155.74,155.95,39600.0
2011-02-01 09:45:00,155.95,156.33,155.29,155.96,29700.0,155.95,156.33,155.29,155.96,29700.0
2011-02-01 09:50:00,155.96,156.28,155.06,155.42,19100.0,155.96,156.28,155.06,155.42,19100.0
2011-02-01 09:55:00,155.43,155.44,155.2,155.44,12800.0,155.43,155.44,155.2,155.44,12800.0
2011-02-01 10:00:00,155.45,156.07,155.26,155.77,24400.0,155.45,156.07,155.26,155.77,24400.0
2011-02-01 10:05:00,155.73,155.84,154.65,154.99,37100.0,155.73,155.84,154.65,154.99,37100.0
2011-02-01 10:10:00,154.86,155.14,154.8,155.04,15300.0,154.86,155.14,154.8,155.04,15300.0
2011-02-01 10:15:00,155.04,155.24,154.91,155.24,16100.0,155.04,155.24,154.91,155.24,16100.0
2011-02-01 10:20:00,155.23,155.53,155.0,155.0,18500.0,155.23,155.53,155.0,155.0,18500.0
2011-02-01 10:25:00,154.89,155.37,154.69,154.74,43700.0,154.89,155.37,154.69,154.74,43700.0
2011-02-01 10:30:00,154.76,154.76,153.54,153.63,61700.0,154.76,154.76,153.54,153.63,61700.0
2011-02-01 10:35:00,153.5,154.79,153.45,154.76,30000.0,153.5,154.79,153.45,154.76,30000.0
2011-02-01 10:40:00,154.79,155.63,154.79,155.45,24800.0,154.79,155.63,154.79,155.45,24800.0
2011-02-01 10:45:00,155.46,155.77,155.42,155.42,12900.0,155.46,155.77,155.42,155.42,12900.0
2011-02-01 10:50:00,155.39,155.8,155.11,155.74,16000.0,155.39,155.8,155.11,155.74,16000.0
2011-02-01 10:55:00,155.67,155.69,155.21,155.62,11500.0,155.67,155.69,155.21,155.62,11500.0
2011-02-01 11:00:00,155.62,155.62,155.29,155.45,13200.0,155.62,155.62,155.29,155.45,13200.0
2011-02-01 11:05:00,155.48,155.53,154.98,155.05,13700.0,155.48,155.53,154.98,155.05,13700.0
2011-02-01 11:10:00,155.15,155.15,154.62,155.07,7300.0,155.15,155.15,154.62,155.07,7300.0
2011-02-01 11:15:00,155.01,155.09,154.72,155.07,10400.0,155.01,155.09,154.72,155.07,10400.0
2011-02-01 11:20:00,155.03,155.05,154.75,154.92,10300.0,155.03,155.05,154.75,154.92,10300.0
2011-02-01 11:25:00,154.95,155.59,154.91,155.5,10200.0,154.95,155.59,154.91,155.5,10200.0
2011-02-01 11:30:00,155.36,156.0,155.36,155.93,53300.0,155.36,156.0,155.36,155.93,53300.0
2011-02-01 11:35:00,155.97,155.97,155.78,155.91,12700.0,155.97,155.97,155.78,155.91,12700.0
2011-02-01 11:40:00,155.91,156.9,155.88,156.64,41600.0,155.91,156.9,155.88,156.64,41600.0
2011-02-01 11:45:00,156.73,156.85,156.5,156.57,17900.0,156.73,156.85,156.5,156.57,17900.0
2011-02-01 11:50:00,156.65,157.0,156.51,156.91,15400.0,156.65,157.0,156.51,156.91,15400.0
2011-02-01 11:55:00,157.0,157.41,156.92,157.19,94700.0,157.0,157.41,156.92,157.19,94700.0
2011-02-01 12:00:00,157.14,157.18,156.85,156.96,10100.0,157.14,157.18,156.85,156.96,10100.0
2011-02-01 12:05:00,156.95,156.98,156.65,156.98,11200.0,156.95,156.98,156.65,156.98,11200.0
2011-02-01 12:10:00,156.98,157.15,156.85,157.09,19900.0,156.98,157.15,156.85,157.09,19900.0
2011-02-01 12:15:00,157.03,157.23,156.98,156.98,25200.0,157.03,157.23,156.98,156.98,25200.0
2011-02-01 12:20:00,157.1,157.21,156.76,157.05,25600.0,157.1,157.21,156.76,157.05,25600.0
2011-02-01 12:25:00,157.01,157.25,156.87,157.24,27300.0,157.01,157.25,156.87,157.24,27300.0
2011-02-01 12:30:00,157.2,157.25,156.71,156.85,19500.0,157.2,157.25,156.71,156.85,19500.0
2011-02-01 12:35:00,156.85,157.0,156.69,156.93,14200.0,156.85,157.0,156.69,156.93,14200.0
2011-02-01 12:40:00,156.91,157.0,156.9,156.93,15200.0,156.91,157.0,156.9,156.93,15200.0
2011-02-01 12:45:00,156.98,157.07,156.89,156.99,5200.0,156.98,157.07,156.89,156.99,5200.0
2011-02-01 12:50:00,156.99,157.24,156.92,157.09,13900.0,156.99,157.24,156.92,157.09,13900.0
2011-02-01 12:55:00,157.06,157.42,157.03,157.38,21000.0,157.06,157.42,157.03,157.38,21000.0
2011-02-01 13:00:00,157.36,157.65,157.2,157.59,25400.0,157.36,157.65,157.2,157.59,25400.0
2011-02-01 13:05:00,157.6,157.95,157.47,157.7,24200.0,157.6,157.95,157.47,157.7,24200.0
2011-02-01 13:10:00,157.75,158.28,157.72,158.16,31400.0,157.75,158.28,157.72,158.16,31400.0
2011-02-01 13:15:00,158.16,158.43,157.97,157.98,24500.0,158.16,158.43,157.97,157.98,24500.0
2011-02-01 13:20:00,158.0,158.62,157.96,158.48,37300.0,158.0,158.62,157.96,158.48,37300.0
2011-02-01 13:25:00,158.5,159.12,158.43,159.07,46800.0,158.5,159.12,158.43,159.07,46800.0
2011-02-01 13:30:00,159.07,159.17,158.44,158.5,35100.0,159.07,159.17,158.44,158.5,35100.0
2011-02-01 13:35:00,158.52,158.63,158.22,158.38,20300.0,158.52,158.63,158.22,158.38,20300.0
2011-02-01 13:40:00,158.3,158.48,158.25,158.4,14800.0,158.3,158.48,158.25,158.4,14800.0
2011-02-01 13:45:00,158.3,158.9,158.29,158.85,24300.0,158.3,158.9,158.29,158.85,24300.0
2011-02-01 13:50:00,158.9,159.23,158.85,158.93,39900.0,158.9,159.23,158.85,158.93,39900.0
2011-02-01 13:55:00,159.08,159.2,158.73,158.82,19600.0,159.08,159.2,158.73,158.82,19600.0
2011-02-01 14:00:00,158.82,158.85,158.63,158.63,5300.0,158.82,158.85,158.63,158.63,5300.0
2011-02-01 14:05:00,158.66,158.9,158.39,158.4,38000.0,158.66,158.9,158.39,158.4,38000.0
2011-02-01 14:10:00,158.39,158.45,157.77,157.99,50500.0,158.39,158.45,157.77,157.99,50500.0
2011-02-01 14:15:00,157.97,158.22,157.97,158.1,19000.0,157.97,158.22,157.97,158.1,19000.0
2011-02-01 14:20:00,158.08,158.19,157.26,157.82,49300.0,158.08,158.19,157.26,157.82,49300.0
2011-02-01 14:25:00,157.82,157.93,157.75,157.9,8500.0,157.82,157.93,157.75,157.9,8500.0
2011-02-01 14:30:00,157.91,158.14,157.83,157.83,17400.0,157.91,158.14,157.83,157.83,17400.0
2011-02-01 14:35:00,157.81,157.96,157.76,157.82,6100.0,157.81,157.96,157.76,157.82,6100.0
2011-02-01 14:40:00,157.82,158.02,157.78,157.88,9500.0,157.82,158.02,157.78,157.88,9500.0
2011-02-01 14:45:00,157.8,157.9,157.43,157.44,13900.0,157.8,157.9,157.43,157.44,13900.0
2011-02-01 14:50:00,157.44,157.73,157.44,157.69,14300.0,157.44,157.73,157.44,157.69,14300.0
2011-02-01 14:55:00,157.73,157.86,157.68,157.83,12100.0,157.73,157.86,157.68,157.83,12100.0
2011-02-01 15:00:00,157.9,157.9,157.55,157.74,7800.0,157.9,157.9,157.55,157.74,7800.0
2011-02-01 15:05:00,157.76,157.82,157.46,157.46,10000.0,157.76,157.82,157.46,157.46,10000.0
2011-02-01 15:10:00,157.49,157.49,157.23,157.23,13700.0,157.49,157.49,157.23,157.23,13700.0
2011-02-01 15:15:00,157.32,157.65,157.24,157.43,14400.0,157.32,157.65,157.24,157.43,14400.0
2011-02-01 15:20:00,157.4,157.42,157.25,157.39,8700.0,157.4,157.42,157.25,157.39,8700.0
2011-02-01 15:25:00,157.39,157.41,156.55,156.55,31900.0,157.39,157.41,156.55,156.55,31900.0
2011-02-01 15:30:00,156.55,156.94,156.5,156.53,24400.0,156.55,156.94,156.5,156.53,24400.0
2011-02-01 15:35:00,156.52,156.89,156.45,156.45,17200.0,156.52,156.89,156.45,156.45,17200.0
2011-02-01 15:40:00,156.47,156.66,156.25,156.32,17600.0,156.47,156.66,156.25,156.32,17600.0
2011-02-01 15:45:00,156.41,156.81,156.29,156.48,32100.0,156.41,156.81,156.29,156.48,32100.0
2011-02-01 15:50:00,156.55,156.94,156.53,156.57,41300.0,156.55,156.94,156.53,156.57,41300.0
2011-02-01 15:55:00,156.59,156.68,155.84,155.98,115300.0,156.59,156.68,155.84,155.98,115300.0
2011-02-02 09:30:00,157.32,158.68,157.32,158.22,48000.0,157.32,158.68,157.32,158.22,48000.0
2011-02-02 09:35:00,158.21,158.5,157.82,158.36,22700.0,158.21,158.5,157.82,158.36,22700.0
2011-02-02 09:40:00,158.37,158.38,157.61,157.61,39700.0,158.37,158.38,157.61,157.61,39700.0
2011-02-02 09:45:00,157.72,160.9,157.72,160.66,165100.0,157.72,160.9,157.72,160.66,165100.0
2011-02-02 09:50:00,160.54,162.8,160.27,162.0,156700.0,160.54,162.8,160.27,162.0,156700.0
2011-02-02 09:55:00,161.9,161.9,160.63,161.39,80300.0,161.9,161.9,160.63,161.39,80300.0
2011-02-02 10:00:00,161.38,162.0,160.2,160.33,36800.0,161.38,162.0,160.2,160.33,36800.0
2011-02-02 10:05:00,160.42,161.65,160.42,160.95,26400.0,160.42,161.65,160.42,160.95,26400.0
2011-02-02 10:10:00,160.94,162.95,160.94,162.08,94900.0,160.94,162.95,160.94,162.08,94900.0
2011-02-02 10:15:00,162.0,164.64,161.92,163.31,152900.0,162.0,164.64,161.92,163.31,152900.0
2011-02-02 10:20:00,163.31,163.89,161.94,162.03,107300.0,163.31,163.89,161.94,162.03,107300.0
2011-02-02 10:25:00,162.03,162.09,161.51,162.09,45500.0,162.03,162.09,161.51,162.09,45500.0
2011-02-02 10:30:00,161.98,163.47,161.98,163.39,42700.0,161.98,163.47,161.98,163.39,42700.0
2011-02-02 10:35:00,163.39,164.45,163.35,163.55,63900.0,163.39,164.45,163.35,163.55,63900.0
2011-02-02 10:40:00,163.67,163.75,163.0,163.25,21600.0,163.67,163.75,163.0,163.25,21600.0
2011-02-02 10:45:00,163.27,164.98,163.26,164.84,52500.0,163.27,164.98,163.26,164.84,52500.0
2011-02-02 10:50:00,164.86,165.38,164.16,164.3,86800.0,164.86,165.38,164.16,164.3,86800.0
2011-02-02 10:55:00,164.3,164.47,163.84,164.16,21200.0,164.3,164.47,163.84,164.16,21200.0
2011-02-02 11:00:00,164.2,164.23,163.91,164.06,63600.0,164.2,164.23,163.91,164.06,63600.0
2011-02-02 11:05:00,164.0,164.07,163.14,163.88,54500.0,164.0,164.07,163.14,163.88,54500.0
2011-02-02 11:10:00,163.88,164.17,163.82,164.08,22700.0,163.88,164.17,163.82,164.08,22700.0
2011-02-02 11:15:00,164.14,164.14,163.69,164.04,21900.0,164.14,164.14,163.69,164.04,21900.0
2011-02-02 11:20:00,164.03,164.09,163.81,164.02,19600.0,164.03,164.09,163.81,164.02,19600.0
2011-02-02 11:25:00,164.02,164.35,163.89,164.22,19400.0,164.02,164.35,163.89,164.22,19400.0
2011-02-02 11:30:00,164.28,165.17,164.06,165.12,48700.0,164.28,165.17,164.06,165.12,48700.0
2011-02-02 11:35:00,165.1,165.18,164.87,165.0,41200.0,165.1,165.18,164.87,165.0,41200.0
2011-02-02 11:40:00,164.96,165.22,164.9,164.97,49900.0,164.96,165.22,164.9,164.97,49900.0
2011-02-02 11:45:00,164.93,165.05,164.69,164.92,51100.0,164.93,165.05,164.69,164.92,51100.0
2011-02-02 11:50:00,164.93,165.0,164.52,164.71,47400.0,164.93,165.0,164.52,164.71,47400.0
2011-02-02 11:55:00,164.65,165.9,164.65,165.24,86600.0,164.65,165.9,164.65,165.24,86600.0
2011-02-02 12:00:00,165.12,165.51,164.69,164.88,57300.0,165.12,165.51,164.69,164.88,57300.0
2011-02-02 12:05:00,164.9,165.06,164.7,164.84,44700.0,164.9,165.06,164.7,164.84,44700.0
2011-02-02 12:10:00,164.82,164.82,164.15,164.4,30200.0,164.82,164.82,164.15,164.4,30200.0
2011-02-02 12:15:00,164.45,164.69,164.15,164.2,20100.0,164.45,164.69,164.15,164.2,20100.0
2011-02-02 12:20:00,164.22,164.23,163.45,163.5,21600.0,164.22,164.23,163.45,163.5,21600.0
2011-02-02 12:25:00,163.56,164.04,163.56,163.93,18400.0,163.56,164.04,163.56,163.93,18400.0
2011-02-02 12:30:00,163.99,164.05,163.81,163.98,15200.0,163.99,164.05,163.81,163.98,15200.0
2011-02-02 12:35:00,163.93,164.11,163.6,163.91,11700.0,163.93,164.11,163.6,163.91,11700.0
2011-02-02 12:40:00,163.92,164.25,163.81,164.25,15600.0,163.92,164.25,163.81,164.25,15600.0
2011-02-02 12:45:00,164.13,164.25,164.0,164.03,15200.0,164.13,164.25,164.0,164.03,15200.0
2011-02-02 12:50:00,164.06,164.15,163.96,164.03,8400.0,164.06,164.15,163.96,164.03,8400.0
2011-02-02 12:55:00,164.01,164.33,164.0,164.0,8100.0,164.01,164.33,164.0,164.0,8100.0
2011-02-02 13:00:00,164.0,164.17,163.99,164.15,10600.0,164.0,164.17,163.99,164.15,10600.0
2011-02-02 13:05:00,164.09,164.22,164.0,164.01,7600.0,164.09,164.22,164.0,164.01,7600.0
2011-02-02 13:10:00,164.0,164.12,164.0,164.06,5100.0,164.0,164.12,164.0,164.06,5100.0
2011-02-02 13:15:00,164.02,164.2,164.0,164.16,9100.0,164.02,164.2,164.0,164.16,9100.0
2011-02-02 13:20:00,164.03,164.18,164.0,164.05,13500.0,164.03,164.18,164.0,164.05,13500.0
2011-02-02 13:25:00,164.05,164.15,164.0,164.06,21900.0,164.05,164.15,164.0,164.06,21900.0
2011-02-02 13:30:00,164.0,164.11,163.95,163.95,11800.0,164.0,164.11,163.95,163.95,11800.0
2011-02-02 13:35:00,164.0,164.52,164.0,164.34,34500.0,164.0,164.52,164.0,164.34,34500.0
2011-02-02 13:40:00,164.34,164.36,164.16,164.16,4800.0,164.34,164.36,164.16,164.16,4800.0
2011-02-02 13:45:00,164.15,164.33,164.11,164.3,12000.0,164.15,164.33,164.11,164.3,12000.0
2011-02-02 13:50:00,164.27,164.27,164.0,164.0,6900.0,164.27,164.27,164.0,164.0,6900.0
2011-02-02 13:55:00,164.05,164.08,163.9,163.98,19300.0,164.05,164.08,163.9,163.98,19300.0
2011-02-02 14:00:00,163.96,164.03,163.9,163.95,15200.0,163.96,164.03,163.9,163.95,15200.0
2011-02-02 14:05:00,163.95,164.0,163.9,163.96,39600.0,163.95,164.0,163.9,163.96,39600.0
2011-02-02 14:10:00,163.97,164.0,163.9,163.9,9100.0,163.97,164.0,163.9,163.9,9100.0
2011-02-02 14:15:00,163.9,163.98,163.9,163.96,8800.0,163.9,163.98,163.9,163.96,8800.0
2011-02-02 14:20:00,163.9,164.0,163.9,163.99,7300.0,163.9,164.0,163.9,163.99,7300.0
2011-02-02 14:25:00,163.98,164.0,163.9,163.92,10500.0,163.98,164.0,163.9,163.92,10500.0
2011-02-02 14:30:00,163.94,164.14,163.9,164.12,20300.0,163.94,164.14,163.9,164.12,20300.0
2011-02-02 14:35:00,164.12,164.45,164.02,164.05,15500.0,164.12,164.45,164.02,164.05,15500.0
2011-02-02 14:40:00,164.0,164.11,163.9,164.11,13300.0,164.0,164.11,163.9,164.11,13300.0
2011-02-02 14:45:00,164.14,164.15,164.02,164.04,3600.0,164.14,164.15,164.02,164.04,3600.0
2011-02-02 14:50:00,164.09,164.47,164.06,164.38,15500.0,164.09,164.47,164.06,164.38,15500.0
2011-02-02 14:55:00,164.39,164.45,164.25,164.42,10800.0,164.39,164.45,164.25,164.42,10800.0
2011-02-02 15:00:00,164.43,164.49,164.22,164.47,13800.0,164.43,164.49,164.22,164.47,13800.0
2011-02-02 15:05:00,164.48,164.87,164.4,164.76,28300.0,164.48,164.87,164.4,164.76,28300.0
2011-02-02 15:10:00,164.77,164.85,164.69,164.75,16200.0,164.77,164.85,164.69,164.75,16200.0
2011-02-02 15:15:00,164.69,164.98,164.69,164.95,19400.0,164.69,164.98,164.69,164.95,19400.0
2011-02-02 15:20:00,164.99,164.99,164.74,164.82,27000.0,164.99,164.99,164.74,164.82,27000.0
2011-02-02 15:25:00,164.78,164.98,164.54,164.72,31100.0,164.78,164.98,164.54,164.72,31100.0
2011-02-02 15:30:00,164.71,164.9,164.65,164.87,54600.0,164.71,164.9,164.65,164.87,54600.0
2011-02-02 15:35:00,164.86,164.89,164.42,164.6,37900.0,164.86,164.89,164.42,164.6,37900.0
2011-02-02 15:40:00,164.6,164.7,164.38,164.66,57700.0,164.6,164.7,164.38,164.66,57700.0
2011-02-02 15:45:00,164.67,164.78,164.29,164.3,76700.0,164.67,164.78,164.29,164.3,76700.0
2011-02-02 15:50:00,164.34,164.75,164.29,164.44,77800.0,164.34,164.75,164.29,164.44,77800.0
2011-02-02 15:55:00,164.44,164.47,164.22,164.37,107100.0,164.44,164.47,164.22,164.37,107100.0
2011-02-03 09:30:00,162.19,163.0,161.5,161.8,100600.0,162.19,163.0,161.5,161.8,100600.0
2011-02-03 09:35:00,161.87,162.6,161.02,162.02,99300.0,161.87,162.6,161.02,162.02,99300.0
2011-02-03 09:40:00,162.04,162.1,161.0,161.99,55800.0,162.04,162.1,161.0,161.99,55800.0
2011-02-03 09:45:00,161.98,162.51,161.0,161.15,29500.0,161.98,162.51,161.0,161.15,29500.0
2011-02-03 09:50:00,161.1,161.57,160.57,160.6,47800.0,161.1,161.57,160.57,160.6,47800.0
2011-02-03 09:55:00,160.7,160.8,160.0,160.5,53100.0,160.7,160.8,160.0,160.5,53100.0
2011-02-03 10:00:00,160.26,160.47,159.48,160.04,51300.0,160.26,160.47,159.48,160.04,51300.0
2011-02-03 10:05:00,159.96,160.36,159.91,160.0,37100.0,159.96,160.36,159.91,160.0,37100.0
2011-02-03 10:10:00,160.0,160.25,159.81,160.0,37900.0,160.0,160.25,159.81,160.0,37900.0
2011-02-03 10:15:00,159.92,160.5,159.57,160.46,56700.0,159.92,160.5,159.57,160.46,56700.0
2011-02-03 10:20:00,160.47,160.8,160.4,160.78,26300.0,160.47,160.8,160.4,160.78,26300.0
2011-02-03 10:25:00,160.79,160.88,160.35,160.72,40100.0,160.79,160.88,160.35,160.72,40100.0
2011-02-03 10:30:00,160.72,160.75,160.46,160.57,13500.0,160.72,160.75,160.46,160.57,13500.0
2011-02-03 10:35:00,160.57,161.15,160.57,161.07,13300.0,160.57,161.15,160.57,161.07,13300.0
2011-02-03 10:40:00,161.12,161.7,161.09,161.44,35800.0,161.12,161.7,161.09,161.44,35800.0
2011-02-03 10:45:00,161.3,161.43,160.9,161.32,18200.0,161.3,161.43,160.9,161.32,18200.0
2011-02-03 10:50:00,161.23,161.34,160.5,160.72,29300.0,161.23,161.34,160.5,160.72,29300.0
2011-02-03 10:55:00,160.6,160.73,160.31,160.31,7800.0,160.6,160.73,160.31,160.31,7800.0
2011-02-03 11:00:00,160.31,160.46,159.99,160.24,17400.0,160.31,160.46,159.99,160.24,17400.0
2011-02-03 11:05:00,160.19,160.23,159.93,159.95,18500.0,160.19,160.23,159.93,159.95,18500.0
2011-02-03 11:10:00,160.0,160.14,159.97,160.14,4000.0,160.0,160.14,159.97,160.14,4000.0
2011-02-03 11:15:00,160.24,160.67,160.03,160.5,12700.0,160.24,160.67,160.03,160.5,12700.0
2011-02-03 11:20:00,160.39,160.41,160.15,160.35,4300.0,160.39,160.41,160.15,160.35,4300.0
2011-02-03 11:25:00,160.25,160.63,160.25,160.63,5200.0,160.25,160.63,160.25,160.63,5200.0
2011-02-03 11:30:00,160.43,160.62,160.42,160.59,5200.0,160.43,160.62,160.42,160.59,5200.0
2011-02-03 11:35:00,160.64,161.0,160.64,160.89,7500.0,160.64,161.0,160.64,160.89,7500.0
2011-02-03 11:40:00,160.98,161.45,160.97,161.37,19300.0,160.98,161.45,160.97,161.37,19300.0
2011-02-03 11:45:00,161.4,161.45,161.12,161.12,12400.0,161.4,161.45,161.12,161.12,12400.0
2011-02-03 11:50:00,161.17,161.21,161.01,161.07,7000.0,161.17,161.21,161.01,161.07,7000.0
2011-02-03 11:55:00,161.1,161.27,160.86,161.26,10100.0,161.1,161.27,160.86,161.26,10100.0
2011-02-03 12:00:00,161.28,161.77,161.28,161.57,8500.0,161.28,161.77,161.28,161.57,8500.0
2011-02-03 12:05:00,161.58,161.78,161.5,161.74,5500.0,161.58,161.78,161.5,161.74,5500.0
2011-02-03 12:10:00,161.73,161.98,161.73,161.75,4000.0,161.73,161.98,161.73,161.75,4000.0
2011-02-03 12:15:00,161.68,162.0,161.68,161.9,10100.0,161.68,162.0,161.68,161.9,10100.0
2011-02-03 12:20:00,161.86,162.15,161.86,162.15,3700.0,161.86,162.15,161.86,162.15,3700.0
2011-02-03 12:25:00,162.06,162.15,161.88,162.0,8700.0,162.06,162.15,161.88,162.0,8700.0
2011-02-03 12:30:00,162.0,162.0,161.43,161.5,4500.0,162.0,162.0,161.43,161.5,4500.0
2011-02-03 12:35:00,161.47,161.75,161.47,161.69,3200.0,161.47,161.75,161.47,161.69,3200.0
2011-02-03 12:40:00,161.63,161.75,161.59,161.67,2600.0,161.63,161.75,161.59,161.67,2600.0
2011-02-03 12:45:00,161.81,161.99,161.76,161.99,7200.0,161.81,161.99,161.76,161.99,7200.0
2011-02-03 12:50:00,161.96,162.0,161.67,161.77,9300.0,161.96,162.0,161.67,161.77,9300.0
2011-02-03 12:55:00,161.75,161.99,161.7,161.95,9500.0,161.75,161.99,161.7,161.95,9500.0
2011-02-03 13:00:00,161.93,162.07,161.89,162.0,5000.0,161.93,162.07,161.89,162.0,5000.0
2011-02-03 13:05:00,161.99,162.09,161.88,161.91,4500.0,161.99,162.09,161.88,161.91,4500.0
2011-02-03 13:10:00,161.76,161.79,161.61,161.61,5100.0,161.76,161.79,161.61,161.61,5100.0
2011-02-03 13:15:00,161.61,161.64,161.44,161.57,4500.0,161.61,161.64,161.44,161.57,4500.0
2011-02-03 13:20:00,161.5,162.1,161.5,162.1,7500.0,161.5,162.1,161.5,162.1,7500.0
2011-02-03 13:25:00,162.1,162.1,161.73,161.73,3500.0,162.1,162.1,161.73,161.73,3500.0
2011-02-03 13:30:00,161.73,161.78,161.63,161.67,5800.0,161.73,161.78,161.63,161.67,5800.0
2011-02-03 13:35:00,161.85,161.85,161.72,161.78,1400.0,161.85,161.85,161.72,161.78,1400.0
2011-02-03 13:40:00,161.79,161.97,161.72,161.72,4200.0,161.79,161.97,161.72,161.72,4200.0
2011-02-03 13:45:00,161.76,161.95,161.68,161.87,8200.0,161.76,161.95,161.68,161.87,8200.0
2011-02-03 13:50:00,161.9,161.92,161.7,161.72,4600.0,161.9,161.92,161.7,161.72,4600.0
2011-02-03 13:55:00,161.71,161.77,161.53,161.61,3100.0,161.71,161.77,161.53,161.61,3100.0
2011-02-03 14:00:00,161.5,161.79,161.5,161.73,3000.0,161.5,161.79,161.5,161.73,3000.0
2011-02-03 14:05:00,161.55,161.69,161.52,161.52,3300.0,161.55,161.69,161.52,161.52,3300.0
2011-02-03 14:10:00,161.56,161.56,161.24,161.28,6600.0,161.56,161.56,161.24,161.28,6600.0
2011-02-03 14:15:00,161.3,161.64,161.28,161.41,12600.0,161.3,161.64,161.28,161.41,12600.0
2011-02-03 14:20:00,161.4,161.56,161.35,161.56,6000.0,161.4,161.56,161.35,161.56,6000.0
2011-02-03 14:25:00,161.55,161.55,161.37,161.51,3600.0,161.55,161.55,161.37,161.51,3600.0
2011-02-03 14:30:00,161.5,161.99,161.47,161.9,7000.0,161.5,161.99,161.47,161.9,7000.0
2011-02-03 14:35:00,161.9,161.92,161.84,161.85,3100.0,161.9,161.92,161.84,161.85,3100.0
2011-02-03 14:40:00,161.88,161.88,161.67,161.76,2900.0,161.88,161.88,161.67,161.76,2900.0
2011-02-03 14:45:00,161.74,161.74,161.49,161.58,2700.0,161.74,161.74,161.49,161.58,2700.0
2011-02-03 14:50:00,161.53,161.9,161.43,161.88,5000.0,161.53,161.9,161.43,161.88,5000.0
2011-02-03 14:55:00,161.86,162.1,161.8,161.93,7900.0,161.86,162.1,161.8,161.93,7900.0
2011-02-03 15:00:00,161.9,162.3,161.9,162.24,7600.0,161.9,162.3,161.9,162.24,7600.0
2011-02-03 15:05:00,162.26,162.3,162.1,162.1,10000.0,162.26,162.3,162.1,162.1,10000.0
2011-02-03 15:10:00,162.05,162.1,161.89,162.1,5400.0,162.05,162.1,161.89,162.1,5400.0
2011-02-03 15:15:00,162.09,162.3,162.09,162.18,3600.0,162.09,162.3,162.09,162.18,3600.0
2011-02-03 15:20:00,162.13,162.27,161.92,161.92,10600.0,162.13,162.27,161.92,161.92,10600.0
2011-02-03 15:25:00,161.92,161.94,161.39,161.55,24300.0,161.92,161.94,161.39,161.55,24300.0
2011-02-03 15:30:00,161.59,162.0,161.51,161.96,12100.0,161.59,162.0,161.51,161.96,12100.0
2011-02-03 15:35:00,161.88,162.0,161.71,161.97,9500.0,161.88,162.0,161.71,161.97,9500.0
2011-02-03 15:40:00,161.9,161.92,161.49,161.54,10900.0,161.9,161.92,161.49,161.54,10900.0
2011-02-03 15:45:00,161.48,161.72,161.48,161.59,13900.0,161.48,161.72,161.48,161.59,13900.0
2011-02-03 15:50:00,161.66,162.3,161.65,162.21,54300.0,161.66,162.3,161.65,162.21,54300.0
2011-02-03 15:55:00,162.23,162.32,162.0,162.17,68500.0,162.23,162.32,162.0,162.17,68500.0
2011-02-04 09:30:00,159.23,160.11,159.12,159.54,47000.0,159.23,160.11,159.12,159.54,47000.0
2011-02-04 09:35:00,159.61,160.5,159.31,160.31,27700.0,159.61,160.5,159.31,160.31,27700.0
2011-02-04 09:40:00,160.3,160.72,159.8,159.8,29200.0,160.3,160.72,159.8,159.8,29200.0
2011-02-04 09:45:00,159.96,160.51,159.58,159.68,33800.0,159.96,160.51,159.58,159.68,33800.0
2011-02-04 09:50:00,159.56,160.14,159.56,159.78,17300.0,159.56,160.14,159.56,159.78,17300.0
2011-02-04 09:55:00,159.83,160.15,159.6,159.77,17900.0,159.83,160.15,159.6,159.77,17900.0
2011-02-04 10:00:00,159.79,160.1,159.6,160.1,32300.0,159.79,160.1,159.6,160.1,32300.0
2011-02-04 10:05:00,160.0,160.09,159.6,159.75,22300.0,160.0,160.09,159.6,159.75,22300.0
2011-02-04 10:10:00,159.75,159.79,159.2,159.27,19500.0,159.75,159.79,159.2,159.27,19500.0
2011-02-04 10:15:00,159.21,159.41,158.87,159.38,25400.0,159.21,159.41,158.87,159.38,25400.0
2011-02-04 10:20:00,159.34,159.83,159.14,159.37,15000.0,159.34,159.83,159.14,159.37,15000.0
2011-02-04 10:25:00,159.39,159.41,158.75,158.93,20700.0,159.39,159.41,158.75,158.93,20700.0
2011-02-04 10:30:00,159.17,159.17,158.28,158.5,24300.0,159.17,159.17,158.28,158.5,24300.0
2011-02-04 10:35:00,158.62,158.64,158.03,158.16,19800.0,158.62,158.64,158.03,158.16,19800.0
2011-02-04 10:40:00,158.1,158.31,158.0,158.07,17600.0,158.1,158.31,158.0,158.07,17600.0
2011-02-04 10:45:00,158.1,158.16,157.65,157.76,25700.0,158.1,158.16,157.65,157.76,25700.0
2011-02-04 10:50:00,157.78,157.93,157.16,157.3,41600.0,157.78,157.93,157.16,157.3,41600.0
2011-02-04 10:55:00,157.27,157.96,157.2,157.88,12200.0,157.27,157.96,157.2,157.88,12200.0
2011-02-04 11:00:00,157.87,157.88,157.4,157.4,10300.0,157.87,157.88,157.4,157.4,10300.0
2011-02-04 11:05:00,157.49,158.14,157.32,158.04,16000.0,157.49,158.14,157.32,158.04,16000.0
2011-02-04 11:10:00,158.08,158.33,158.08,158.2,20700.0,158.08,158.33,158.08,158.2,20700.0
2011-02-04 11:15:00,158.21,158.29,158.01,158.13,7700.0,158.21,158.29,158.01,158.13,7700.0
2011-02-04 11:20:00,158.09,158.21,157.87,158.07,24900.0,158.09,158.21,157.87,158.07,24900.0
2011-02-04 11:25:00,158.09,158.13,157.43,157.67,40000.0,158.09,158.13,157.43,157.67,40000.0
2011-02-04 11:30:00,157.8,158.24,157.7,158.15,11000.0,157.8,158.24,157.7,158.15,11000.0
2011-02-04 11:35:00,158.2,158.48,158.17,158.3,21300.0,158.2,158.48,158.17,158.3,21300.0
2011-02-04 11:40:00,158.38,158.38,157.67,157.92,11000.0,158.38,158.38,157.67,157.92,11000.0
2011-02-04 11:45:00,157.99,158.0,157.88,157.95,4000.0,157.99,158.0,157.88,157.95,4000.0
2011-02-04 11:50:00,157.99,157.99,157.71,157.78,5100.0,157.99,157.99,157.71,157.78,5100.0
2011-02-04 11:55:00,157.83,157.97,157.67,157.78,6500.0,157.83,157.97,157.67,157.78,6500.0
2011-02-04 12:00:00,157.78,157.92,157.66,157.8,5300.0,157.78,157.92,157.66,157.8,5300.0
2011-02-04 12:05:00,157.83,158.28,157.82,158.05,15000.0,157.83,158.28,157.82,158.05,15000.0
2011-02-04 12:10:00,158.06,158.1,158.0,158.03,7400.0,158.06,158.1,158.0,158.03,7400.0
2011-02-04 12:15:00,158.05,158.15,157.8,157.8,12200.0,158.05,158.15,157.8,157.8,12200.0
2011-02-04 12:20:00,157.8,158.35,157.8,158.13,11700.0,157.8,158.35,157.8,158.13,11700.0
2011-02-04 12:25:00,158.11,158.35,158.11,158.11,6100.0,158.11,158.35,158.11,158.11,6100.0
2011-02-04 12:30:00,158.23,158.6,158.23,158.53,6500.0,158.23,158.6,158.23,158.53,6500.0
2011-02-04 12:35:00,158.57,158.57,158.2,158.44,5800.0,158.57,158.57,158.2,158.44,5800.0
2011-02-04 12:40:00,158.43,158.55,158.17,158.29,6700.0,158.43,158.55,158.17,158.29,6700.0
2011-02-04 12:45:00,158.29,158.32,158.14,158.16,5500.0,158.29,158.32,158.14,158.16,5500.0
2011-02-04 12:50:00,158.14,158.15,158.06,158.13,3100.0,158.14,158.15,158.06,158.13,3100.0
2011-02-04 12:55:00,158.13,158.59,158.1,158.59,18400.0,158.13,158.59,158.1,158.59,18400.0
2011-02-04 13:00:00,158.64,158.64,158.44,158.57,17900.0,158.64,158.64,158.44,158.57,17900.0
2011-02-04 13:05:00,158.56,158.56,158.34,158.35,6400.0,158.56,158.56,158.34,158.35,6400.0
2011-02-04 13:10:00,158.35,158.46,158.15,158.22,18300.0,158.35,158.46,158.15,158.22,18300.0
2011-02-04 13:15:00,158.28,158.37,158.2,158.2,4600.0,158.28,158.37,158.2,158.2,4600.0
2011-02-04 13:20:00,158.21,158.58,158.21,158.29,9300.0,158.21,158.58,158.21,158.29,9300.0
2011-02-04 13:25:00,158.33,158.37,158.06,158.14,8800.0,158.33,158.37,158.06,158.14,8800.0
2011-02-04 13:30:00,158.15,158.58,158.15,158.28,19400.0,158.15,158.58,158.15,158.28,19400.0
2011-02-04 13:35:00,158.28,158.34,158.01,158.27,6300.0,158.28,158.34,158.01,158.27,6300.0
2011-02-04 13:40:00,158.28,158.28,158.0,158.07,3700.0,158.28,158.28,158.0,158.07,3700.0
2011-02-04 13:45:00,158.04,158.3,158.03,158.27,3800.0,158.04,158.3,158.03,158.27,3800.0
2011-02-04 13:50:00,158.24,158.32,158.2,158.32,8500.0,158.24,158.32,158.2,158.32,8500.0
2011-02-04 13:55:00,158.34,158.55,158.3,158.43,20300.0,158.34,158.55,158.3,158.43,20300.0
2011-02-04 14:00:00,158.38,158.38,158.0,158.11,5900.0,158.38,158.38,158.0,158.11,5900.0
2011-02-04 14:05:00,158.08,158.3,157.64,157.71,18200.0,158.08,158.3,157.64,157.71,18200.0
2011-02-04 14:10:00,157.79,158.18,157.79,158.11,8000.0,157.79,158.18,157.79,158.11,8000.0
2011-02-04 14:15:00,158.11,158.18,158.11,158.12,6800.0,158.11,158.18,158.11,158.12,6800.0
2011-02-04 14:20:00,158.07,158.29,157.95,158.29,24400.0,158.07,158.29,157.95,158.29,24400.0
2011-02-04 14:25:00,158.25,158.31,157.98,157.98,9500.0,158.25,158.31,157.98,157.98,9500.0
2011-02-04 14:30:00,157.96,158.1,157.96,158.01,5900.0,157.96,158.1,157.96,158.01,5900.0
2011-02-04 14:35:00,158.07,158.07,157.81,158.0,7700.0,158.07,158.07,157.81,158.0,7700.0
2011-02-04 14:40:00,157.99,158.24,157.94,158.24,16600.0,157.99,158.24,157.94,158.24,16600.0
2011-02-04 14:45:00,158.22,158.22,157.84,158.05,14400.0,158.22,158.22,157.84,158.05,14400.0
2011-02-04 14:50:00,158.05,158.15,157.86,158.0,23600.0,158.05,158.15,157.86,158.0,23600.0
2011-02-04 14:55:00,157.99,158.07,157.9,158.06,5600.0,157.99,158.07,157.9,158.06,5600.0
2011-02-04 15:00:00,158.07,158.07,157.8,157.82,8200.0,158.07,158.07,157.8,157.82,8200.0
2011-02-04 15:05:00,157.86,158.02,157.74,157.78,14000.0,157.86,158.02,157.74,157.78,14000.0
2011-02-04 15:10:00,157.77,157.9,157.59,157.9,8700.0,157.77,157.9,157.59,157.9,8700.0
2011-02-04 15:15:00,157.91,157.91,157.56,157.66,10800.0,157.91,157.91,157.56,157.66,10800.0
2011-02-04 15:20:00,157.63,158.1,157.63,158.03,27700.0,157.63,158.1,157.63,158.03,27700.0
2011-02-04 15:25:00,158.03,158.15,157.92,158.06,9100.0,158.03,158.15,157.92,158.06,9100.0
2011-02-04 15:30:00,158.04,158.19,157.87,158.0,22400.0,158.04,158.19,157.87,158.0,22400.0
2011-02-04 15:35:00,157.95,158.1,157.89,158.02,15300.0,157.95,158.1,157.89,158.02,15300.0
2011-02-04 15:40:00,158.03,158.05,157.74,157.79,17100.0,158.03,158.05,157.74,157.79,17100.0
2011-02-04 15:45:00,157.82,158.0,157.69,157.86,38400.0,157.82,158.0,157.69,157.86,38400.0
2011-02-04 15:50:00,157.86,158.04,157.71,157.72,31900.0,157.86,158.04,157.71,157.72,31900.0
2011-02-04 15:55:00,157.72,157.94,157.4,157.94,95200.0,157.72,157.94,157.4,157.94,95200.0
2011-02-07 09:30:00,159.0,159.67,158.62,159.49,33300.0,159.0,159.67,158.62,159.49,33300.0
2011-02-07 09:35:00,159.47,160.0,158.95,159.91,15100.0,159.47,160.0,158.95,159.91,15100.0
2011-02-07 09:40:00,160.0,161.49,160.0,160.98,69000.0,160.0,161.49,160.0,160.98,69000.0
2011-02-07 09:45:00,160.85,160.98,160.44,160.64,12100.0,160.85,160.98,160.44,160.64,12100.0
2011-02-07 09:50:00,160.67,160.68,159.91,159.91,33300.0,160.67,160.68,159.91,159.91,33300.0
2011-02-07 09:55:00,160.01,160.87,159.93,160.84,22500.0,160.01,160.87,159.93,160.84,22500.0
2011-02-07 10:00:00,160.82,161.01,160.49,160.75,30200.0,160.82,161.01,160.49,160.75,30200.0
2011-02-07 10:05:00,160.69,160.74,160.23,160.54,13400.0,160.69,160.74,160.23,160.54,13400.0
2011-02-07 10:10:00,160.61,161.1,160.32,160.49,20100.0,160.61,161.1,160.32,160.49,20100.0
2011-02-07 10:15:00,160.5,161.4,160.5,161.18,16300.0,160.5,161.4,160.5,161.18,16300.0
2011-02-07 10:20:00,161.12,161.88,161.11,161.21,20300.0,161.12,161.88,161.11,161.21,20300.0
2011-02-07 10:25:00,161.29,161.8,161.29,161.5,10900.0,161.29,161.8,161.29,161.5,10900.0
2011-02-07 10:30:00,161.5,162.0,161.5,161.8,17700.0,161.5,162.0,161.5,161.8,17700.0
2011-02-07 10:35:00,161.83,162.0,161.21,161.87,23400.0,161.83,162.0,161.21,161.87,23400.0
2011-02-07 10:40:00,161.88,162.14,161.86,161.98,18300.0,161.88,162.14,161.86,161.98,18300.0
2011-02-07 10:45:00,161.98,161.98,161.78,161.79,5700.0,161.98,161.98,161.78,161.79,5700.0
2011-02-07 10:50:00,161.82,162.19,161.82,162.03,13700.0,161.82,162.19,161.82,162.03,13700.0
2011-02-07 10:55:00,162.06,162.11,161.65,161.98,8400.0,162.06,162.11,161.65,161.98,8400.0
2011-02-07 11:00:00,161.96,162.45,161.96,162.31,22200.0,161.96,162.45,161.96,162.31,22200.0
2011-02-07 11:05:00,162.33,162.45,162.22,162.33,11100.0,162.33,162.45,162.22,162.33,11100.0
2011-02-07 11:10:00,162.23,162.45,162.09,162.15,18800.0,162.23,162.45,162.09,162.15,18800.0
2011-02-07 11:15:00,162.24,162.37,161.92,161.99,15700.0,162.24,162.37,161.92,161.99,15700.0
2011-02-07 11:20:00,162.11,162.54,162.09,162.53,15400.0,162.11,162.54,162.09,162.53,15400.0
2011-02-07 11:25:00,162.53,163.0,162.53,162.91,33500.0,162.53,163.0,162.53,162.91,33500.0
2011-02-07 11:30:00,162.87,162.92,162.65,162.78,16500.0,162.87,162.92,162.65,162.78,16500.0
2011-02-07 11:35:00,162.78,162.85,162.32,162.32,7400.0,162.78,162.85,162.32,162.32,7400.0
2011-02-07 11:40:00,162.46,162.47,162.09,162.27,8600.0,162.46,162.47,162.09,162.27,8600.0
2011-02-07 11:45:00,162.18,162.19,161.94,161.95,5900.0,162.18,162.19,161.94,161.95,5900.0
2011-02-07 11:50:00,162.0,162.02,161.53,161.53,7500.0,162.0,162.02,161.53,161.53,7500.0
2011-02-07 11:55:00,161.49,162.08,161.49,161.98,7900.0,161.49,162.08,161.49,161.98,7900.0
2011-02-07 12:00:00,162.08,162.08,161.89,161.96,14200.0,162.08,162.08,161.89,161.96,14200.0
2011-02-07 12:05:00,161.96,162.11,161.9,161.91,15700.0,161.96,162.11,161.9,161.91,15700.0
2011-02-07 12:10:00,161.92,162.09,161.88,161.99,16800.0,161.92,162.09,161.88,161.99,16800.0
2011-02-07 12:15:00,162.0,162.1,161.95,161.99,16700.0,162.0,162.1,161.95,161.99,16700.0
2011-02-07 12:20:00,161.95,162.04,161.91,162.04,15300.0,161.95,162.04,161.91,162.04,15300.0
2011-02-07 12:25:00,162.07,162.18,162.0,162.09,13000.0,162.07,162.18,162.0,162.09,13000.0
2011-02-07 12:30:00,162.11,162.11,161.92,161.99,8000.0,162.11,162.11,161.92,161.99,8000.0
2011-02-07 12:35:00,161.99,162.07,161.96,161.96,4500.0,161.99,162.07,161.96,161.96,4500.0
2011-02-07 12:40:00,162.05,162.06,161.73,161.79,7100.0,162.05,162.06,161.73,161.79,7100.0
2011-02-07 12:45:00,161.92,162.05,161.92,161.92,1900.0,161.92,162.05,161.92,161.92,1900.0
2011-02-07 12:50:00,161.99,162.0,161.4,161.4,9200.0,161.99,162.0,161.4,161.4,9200.0
2011-02-07 12:55:00,161.4,162.0,161.4,161.74,5700.0,161.4,162.0,161.4,161.74,5700.0
2011-02-07 13:00:00,161.66,161.79,161.63,161.79,2100.0,161.66,161.79,161.63,161.79,2100.0
2011-02-07 13:05:00,161.71,161.73,161.7,161.73,700.0,161.71,161.73,161.7,161.73,700.0
2011-02-07 13:10:00,161.7,161.87,161.68,161.77,3400.0,161.7,161.87,161.68,161.77,3400.0
2011-02-07 13:15:00,161.77,161.8,161.66,161.8,2300.0,161.77,161.8,161.66,161.8,2300.0
2011-02-07 13:20:00,161.81,161.86,161.53,161.7,6800.0,161.81,161.86,161.53,161.7,6800.0
2011-02-07 13:25:00,161.64,161.77,161.51,161.52,4600.0,161.64,161.77,161.51,161.52,4600.0
2011-02-07 13:30:00,161.52,161.56,161.27,161.37,11000.0,161.52,161.56,161.27,161.37,11000.0
2011-02-07 13:35:00,161.35,161.37,161.0,161.02,6200.0,161.35,161.37,161.0,161.02,6200.0
2011-02-07 13:40:00,161.05,161.26,161.05,161.21,4000.0,161.05,161.26,161.05,161.21,4000.0
2011-02-07 13:45:00,161.2,161.25,161.06,161.25,3800.0,161.2,161.25,161.06,161.25,3800.0
2011-02-07 13:50:00,161.27,161.3,161.18,161.26,2800.0,161.27,161.3,161.18,161.26,2800.0
2011-02-07 13:55:00,161.35,161.55,161.35,161.53,7100.0,161.35,161.55,161.35,161.53,7100.0
2011-02-07 14:00:00,161.53,161.69,161.23,161.24,4800.0,161.53,161.69,161.23,161.24,4800.0
2011-02-07 14:05:00,161.35,161.39,161.24,161.24,2200.0,161.35,161.39,161.24,161.24,2200.0
2011-02-07 14:10:00,161.21,161.22,160.87,160.9,8500.0,161.21,161.22,160.87,160.9,8500.0
2011-02-07 14:15:00,161.0,161.38,161.0,161.25,3300.0,161.0,161.38,161.0,161.25,3300.0
2011-02-07 14:20:00,161.36,161.4,161.27,161.31,2100.0,161.36,161.4,161.27,161.31,2100.0
2011-02-07 14:25:00,161.17,161.29,161.08,161.08,1800.0,161.17,161.29,161.08,161.08,1800.0
2011-02-07 14:30:00,161.07,161.12,161.0,161.07,3800.0,161.07,161.12,161.0,161.07,3800.0
2011-02-07 14:35:00,161.01,161.23,160.83,160.83,4600.0,161.01,161.23,160.83,160.83,4600.0
2011-02-07 14:40:00,160.82,161.17,160.82,160.9,6300.0,160.82,161.17,160.82,160.9,6300.0
2011-02-07 14:45:00,160.93,160.97,160.32,160.65,6400.0,160.93,160.97,160.32,160.65,6400.0
2011-02-07 14:50:00,160.77,160.95,160.63,160.63,1900.0,160.77,160.95,160.63,160.63,1900.0
2011-02-07 14:55:00,160.63,160.63,159.77,160.0,20200.0,160.63,160.63,159.77,160.0,20200.0
2011-02-07 15:00:00,160.04,160.04,159.63,159.88,19300.0,160.04,160.04,159.63,159.88,19300.0
2011-02-07 15:05:00,159.89,160.0,159.6,159.76,12100.0,159.89,160.0,159.6,159.76,12100.0
2011-02-07 15:10:00,159.8,159.83,159.4,159.41,9900.0,159.8,159.83,159.4,159.41,9900.0
2011-02-07 15:15:00,159.51,159.6,159.19,159.38,14400.0,159.51,159.6,159.19,159.38,14400.0
2011-02-07 15:20:00,159.38,159.46,159.18,159.4,9400.0,159.38,159.46,159.18,159.4,9400.0
2011-02-07 15:25:00,159.49,159.57,158.91,159.07,27300.0,159.49,159.57,158.91,159.07,27300.0
2011-02-07 15:30:00,159.04,159.22,158.9,158.93,26900.0,159.04,159.22,158.9,158.93,26900.0
2011-02-07 15:35:00,159.01,159.3,158.84,159.29,20500.0,159.01,159.3,158.84,159.29,20500.0
2011-02-07 15:40:00,159.28,159.44,159.11,159.44,25600.0,159.28,159.44,159.11,159.44,25600.0
2011-02-07 15:45:00,159.44,159.53,158.98,159.19,44000.0,159.44,159.53,158.98,159.19,44000.0
2011-02-07 15:50:00,159.3,159.5,159.14,159.4,27000.0,159.3,159.5,159.14,159.4,27000.0
2011-02-07 15:55:00,159.35,159.59,159.17,159.28,44600.0,159.35,159.59,159.17,159.28,44600.0
2011-02-08 09:30:00,156.36,156.55,155.77,156.38,64100.0,156.36,156.55,155.77,156.38,64100.0
2011-02-08 09:35:00,156.36,156.94,156.0,156.49,47700.0,156.36,156.94,156.0,156.49,47700.0
2011-02-08 09:40:00,156.49,156.7,156.0,156.25,52100.0,156.49,156.7,156.0,156.25,52100.0
2011-02-08 09:45:00,156.16,157.5,156.0,157.36,33900.0,156.16,157.5,156.0,157.36,33900.0
2011-02-08 09:50:00,157.5,157.6,156.5,156.5,45100.0,157.5,157.6,156.5,156.5,45100.0
2011-02-08 09:55:00,156.5,157.0,156.2,156.28,39300.0,156.5,157.0,156.2,156.28,39300.0
2011-02-08 10:00:00,156.32,156.71,156.26,156.69,27200.0,156.32,156.71,156.26,156.69,27200.0
2011-02-08 10:05:00,156.69,157.86,156.61,157.86,31700.0,156.69,157.86,156.61,157.86,31700.0
2011-02-08 10:10:00,157.95,158.67,157.89,158.3,44000.0,157.95,158.67,157.89,158.3,44000.0
2011-02-08 10:15:00,158.35,158.54,158.15,158.24,34400.0,158.35,158.54,158.15,158.24,34400.0
2011-02-08 10:20:00,158.24,158.63,158.1,158.1,21400.0,158.24,158.63,158.1,158.1,21400.0
2011-02-08 10:25:00,158.1,158.19,157.5,157.5,37700.0,158.1,158.19,157.5,157.5,37700.0
2011-02-08 10:30:00,157.51,157.8,157.34,157.8,17300.0,157.51,157.8,157.34,157.8,17300.0
2011-02-08 10:35:00,157.8,158.09,157.62,157.7,10600.0,157.8,158.09,157.62,157.7,10600.0
2011-02-08 10:40:00,157.74,158.1,157.66,157.97,9500.0,157.74,158.1,157.66,157.97,9500.0
2011-02-08 10:45:00,157.97,158.09,156.91,157.0,18200.0,157.97,158.09,156.91,157.0,18200.0
2011-02-08 10:50:00,156.98,157.06,156.43,156.46,21100.0,156.98,157.06,156.43,156.46,21100.0
2011-02-08 10:55:00,156.5,156.97,156.5,156.75,25200.0,156.5,156.97,156.5,156.75,25200.0
2011-02-08 11:00:00,156.69,156.82,156.69,156.74,13500.0,156.69,156.82,156.69,156.74,13500.0
2011-02-08 11:05:00,156.77,156.77,156.42,156.67,22400.0,156.77,156.77,156.42,156.67,22400.0
2011-02-08 11:10:00,156.65,156.78,156.55,156.71,9400.0,156.65,156.78,156.55,156.71,9400.0
2011-02-08 11:15:00,156.8,156.98,156.75,156.93,13600.0,156.8,156.98,156.75,156.93,13600.0
2011-02-08 11:20:00,156.94,156.97,156.84,156.9,18800.0,156.94,156.97,156.84,156.9,18800.0
2011-02-08 11:25:00,156.9,156.9,156.69,156.84,4600.0,156.9,156.9,156.69,156.84,4600.0
2011-02-08 11:30:00,156.85,157.1,156.63,156.92,23100.0,156.85,157.1,156.63,156.92,23100.0
2011-02-08 11:35:00,156.89,156.99,156.4,156.57,72800.0,156.89,156.99,156.4,156.57,72800.0
2011-02-08 11:40:00,156.41,157.27,156.41,157.02,13200.0,156.41,157.27,156.41,157.02,13200.0
2011-02-08 11:45:00,156.97,157.4,156.97,157.31,12000.0,156.97,157.4,156.97,157.31,12000.0
2011-02-08 11:50:00,157.37,157.4,157.12,157.22,16500.0,157.37,157.4,157.12,157.22,16500.0
2011-02-08 11:55:00,157.2,157.34,157.15,157.31,9500.0,157.2,157.34,157.15,157.31,9500.0
2011-02-08 12:00:00,157.36,157.4,157.23,157.38,14200.0,157.36,157.4,157.23,157.38,14200.0
2011-02-08 12:05:00,157.28,157.31,157.17,157.28,2800.0,157.28,157.31,157.17,157.28,2800.0
2011-02-08 12:10:00,157.27,157.3,157.23,157.29,4200.0,157.27,157.3,157.23,157.29,4200.0
2011-02-08 12:15:00,157.29,157.4,157.26,157.26,9000.0,157.29,157.4,157.26,157.26,9000.0
2011-02-08 12:20:00,157.26,157.6,157.16,157.36,35400.0,157.26,157.6,157.16,157.36,35400.0
2011-02-08 12:25:00,157.4,157.55,157.17,157.5,15300.0,157.4,157.55,157.17,157.5,15300.0
2011-02-08 12:30:00,157.46,157.6,157.44,157.44,6800.0,157.46,157.6,157.44,157.44,6800.0
2011-02-08 12:35:00,157.41,157.49,157.4,157.46,1500.0,157.41,157.49,157.4,157.46,1500.0
2011-02-08 12:40:00,157.45,157.67,157.36,157.65,7900.0,157.45,157.67,157.36,157.65,7900.0
2011-02-08 12:45:00,157.65,157.8,157.63,157.79,3500.0,157.65,157.8,157.63,157.79,3500.0
2011-02-08 12:50:00,157.8,157.8,157.73,157.74,6600.0,157.8,157.8,157.73,157.74,6600.0
2011-02-08 12:55:00,157.68,157.8,157.6,157.63,6000.0,157.68,157.8,157.6,157.63,6000.0
2011-02-08 13:00:00,157.74,157.8,157.7,157.72,5700.0,157.74,157.8,157.7,157.72,5700.0
2011-02-08 13:05:00,157.75,157.8,157.6,157.61,3000.0,157.75,157.8,157.6,157.61,3000.0
2011-02-08 13:10:00,157.61,157.72,157.59,157.62,9100.0,157.61,157.72,157.59,157.62,9100.0
2011-02-08 13:15:00,157.6,157.72,157.49,157.5,6900.0,157.6,157.72,157.49,157.5,6900.0
2011-02-08 13:20:00,157.57,157.58,157.37,157.45,1900.0,157.57,157.58,157.37,157.45,1900.0
2011-02-08 13:25:00,157.42,157.43,157.08,157.08,3800.0,157.42,157.43,157.08,157.08,3800.0
2011-02-08 13:30:00,157.09,157.73,157.09,157.73,27900.0,157.09,157.73,157.09,157.73,27900.0
2011-02-08 13:35:00,157.7,157.78,157.59,157.76,5100.0,157.7,157.78,157.59,157.76,5100.0
2011-02-08 13:40:00,157.76,157.76,157.45,157.45,3700.0,157.76,157.76,157.45,157.45,3700.0
2011-02-08 13:45:00,157.46,157.72,157.23,157.63,3600.0,157.46,157.72,157.23,157.63,3600.0
2011-02-08 13:50:00,157.64,157.64,157.52,157.64,11100.0,157.64,157.64,157.52,157.64,11100.0
2011-02-08 13:55:00,157.77,157.8,157.59,157.6,30100.0,157.77,157.8,157.59,157.6,30100.0
2011-02-08 14:00:00,157.62,157.8,157.61,157.74,15900.0,157.62,157.8,157.61,157.74,15900.0
2011-02-08 14:05:00,157.8,158.1,157.75,158.02,4800.0,157.8,158.1,157.75,158.02,4800.0
2011-02-08 14:10:00,157.97,157.97,157.48,157.6,20500.0,157.97,157.97,157.48,157.6,20500.0
2011-02-08 14:15:00,157.66,158.03,157.66,157.99,3800.0,157.66,158.03,157.66,157.99,3800.0
2011-02-08 14:20:00,158.0,158.09,157.92,158.01,5600.0,158.0,158.09,157.92,158.01,5600.0
2011-02-08 14:25:00,157.95,158.05,157.72,157.87,7500.0,157.95,158.05,157.72,157.87,7500.0
2011-02-08 14:30:00,157.92,158.17,157.89,158.1,6300.0,157.92,158.17,157.89,158.1,6300.0
2011-02-08 14:35:00,158.06,158.26,158.04,158.25,7700.0,158.06,158.26,158.04,158.25,7700.0
2011-02-08 14:40:00,158.26,158.5,158.24,158.26,6500.0,158.26,158.5,158.24,158.26,6500.0
2011-02-08 14:45:00,158.26,158.26,158.0,158.03,6400.0,158.26,158.26,158.0,158.03,6400.0
2011-02-08 14:50:00,158.01,158.06,157.9,157.92,5900.0,158.01,158.06,157.9,157.92,5900.0
2011-02-08 14:55:00,157.98,158.13,157.93,158.08,1800.0,157.98,158.13,157.93,158.08,1800.0
2011-02-08 15:00:00,158.03,158.06,157.9,157.9,5400.0,158.03,158.06,157.9,157.9,5400.0
2011-02-08 15:05:00,157.9,158.23,157.9,158.22,5900.0,157.9,158.23,157.9,158.22,5900.0
2011-02-08 15:10:00,158.23,158.26,157.98,158.04,4200.0,158.23,158.26,157.98,158.04,4200.0
2011-02-08 15:15:00,157.97,158.06,157.79,157.79,6300.0,157.97,158.06,157.79,157.79,6300.0
2011-02-08 15:20:00,157.85,158.06,157.8,157.89,5100.0,157.85,158.06,157.8,157.89,5100.0
2011-02-08 15:25:00,157.95,157.95,157.73,157.89,10500.0,157.95,157.95,157.73,157.89,10500.0
2011-02-08 15:30:00,157.92,158.1,157.79,157.88,13000.0,157.92,158.1,157.79,157.88,13000.0
2011-02-08 15:35:00,157.92,157.92,157.73,157.8,7100.0,157.92,157.92,157.73,157.8,7100.0
2011-02-08 15:40:00,157.85,157.93,157.6,157.63,7100.0,157.85,157.93,157.6,157.63,7100.0
2011-02-08 15:45:00,157.68,157.98,157.68,157.84,10300.0,157.68,157.98,157.68,157.84,10300.0
2011-02-08 15:50:00,157.86,158.36,157.83,158.13,42800.0,157.86,158.36,157.83,158.13,42800.0
2011-02-08 15:55:00,158.13,158.78,158.06,158.47,76000.0,158.13,158.78,158.06,158.47,76000.0
2011-02-09 09:30:00,159.49,159.75,158.35,158.99,34600.0,159.49,159.75,158.35,158.99,34600.0
2011-02-09 09:35:00,158.55,158.97,157.73,157.8,24500.0,158.55,158.97,157.73,157.8,24500.0
2011-02-09 09:40:00,157.74,158.07,157.18,157.66,25400.0,157.74,158.07,157.18,157.66,25400.0
2011-02-09 09:45:00,157.62,157.8,157.2,157.2,23000.0,157.62,157.8,157.2,157.2,23000.0
2011-02-09 09:50:00,157.21,157.49,157.1,157.23,17100.0,157.21,157.49,157.1,157.23,17100.0
2011-02-09 09:55:00,157.28,157.43,157.23,157.39,15000.0,157.28,157.43,157.23,157.39,15000.0
2011-02-09 10:00:00,157.4,157.46,157.07,157.43,48900.0,157.4,157.46,157.07,157.43,48900.0
2011-02-09 10:05:00,157.34,157.5,157.16,157.49,42000.0,157.34,157.5,157.16,157.49,42000.0
2011-02-09 10:10:00,157.49,157.5,157.23,157.43,26300.0,157.49,157.5,157.23,157.43,26300.0
2011-02-09 10:15:00,157.32,157.33,157.0,157.0,34800.0,157.32,157.33,157.0,157.0,34800.0
2011-02-09 10:20:00,157.05,157.1,156.5,156.51,28600.0,157.05,157.1,156.5,156.51,28600.0
2011-02-09 10:25:00,156.51,156.71,156.31,156.36,12400.0,156.51,156.71,156.31,156.36,12400.0
2011-02-09 10:30:00,156.36,156.72,156.23,156.69,5400.0,156.36,156.72,156.23,156.69,5400.0
2011-02-09 10:35:00,156.67,156.67,156.0,156.01,29300.0,156.67,156.67,156.0,156.01,29300.0
2011-02-09 10:40:00,156.04,156.35,155.83,156.17,23700.0,156.04,156.35,155.83,156.17,23700.0
2011-02-09 10:45:00,156.15,156.26,155.96,156.0,19200.0,156.15,156.26,155.96,156.0,19200.0
2011-02-09 10:50:00,156.0,156.05,155.79,155.82,13000.0,156.0,156.05,155.79,155.82,13000.0
2011-02-09 10:55:00,155.84,155.84,155.55,155.73,10500.0,155.84,155.84,155.55,155.73,10500.0
2011-02-09 11:00:00,155.71,155.76,155.56,155.7,7600.0,155.71,155.76,155.56,155.7,7600.0
2011-02-09 11:05:00,155.74,155.95,155.71,155.72,4300.0,155.74,155.95,155.71,155.72,4300.0
2011-02-09 11:10:00,155.69,155.84,155.6,155.62,4900.0,155.69,155.84,155.6,155.62,4900.0
2011-02-09 11:15:00,155.68,155.68,155.25,155.57,20700.0,155.68,155.68,155.25,155.57,20700.0
2011-02-09 11:20:00,155.66,155.66,155.36,155.46,10600.0,155.66,155.66,155.36,155.46,10600.0
2011-02-09 11:25:00,155.45,155.53,155.35,155.42,11400.0,155.45,155.53,155.35,155.42,11400.0
2011-02-09 11:30:00,155.41,155.67,155.4,155.67,12400.0,155.41,155.67,155.4,155.67,12400.0
2011-02-09 11:35:00,155.56,155.85,155.51,155.71,9900.0,155.56,155.85,155.51,155.71,9900.0
2011-02-09 11:40:00,155.76,156.31,155.71,156.14,11600.0,155.76,156.31,155.71,156.14,11600.0
2011-02-09 11:45:00,156.03,156.25,156.0,156.01,4700.0,156.03,156.25,156.0,156.01,4700.0
2011-02-09 11:50:00,156.01,156.08,155.83,156.01,8600.0,156.01,156.08,155.83,156.01,8600.0
2011-02-09 11:55:00,156.01,156.15,155.88,155.93,13100.0,156.01,156.15,155.88,155.93,13100.0
2011-02-09 12:00:00,155.92,156.04,155.89,156.04,7600.0,155.92,156.04,155.89,156.04,7600.0
2011-02-09 12:05:00,156.0,156.15,155.94,156.02,3900.0,156.0,156.15,155.94,156.02,3900.0
2011-02-09 12:10:00,156.04,156.2,156.04,156.11,8800.0,156.04,156.2,156.04,156.11,8800.0
2011-02-09 12:15:00,156.11,156.13,155.99,156.04,5700.0,156.11,156.13,155.99,156.04,5700.0
2011-02-09 12:20:00,156.0,156.0,155.69,155.69,8500.0,156.0,156.0,155.69,155.69,8500.0
2011-02-09 12:25:00,155.69,156.3,155.69,156.22,24000.0,155.69,156.3,155.69,156.22,24000.0
2011-02-09 12:30:00,156.17,156.25,156.07,156.2,3600.0,156.17,156.25,156.07,156.2,3600.0
2011-02-09 12:35:00,156.25,156.44,156.21,156.32,11100.0,156.25,156.44,156.21,156.32,11100.0
2011-02-09 12:40:00,156.27,156.44,156.27,156.27,1400.0,156.27,156.44,156.27,156.27,1400.0
2011-02-09 12:45:00,156.3,156.72,156.3,156.71,6600.0,156.3,156.72,156.3,156.71,6600.0
2011-02-09 12:50:00,156.67,156.74,156.41,156.48,6100.0,156.67,156.74,156.41,156.48,6100.0
2011-02-09 12:55:00,156.37,156.5,156.36,156.5,2500.0,156.37,156.5,156.36,156.5,2500.0
2011-02-09 13:00:00,156.36,156.66,156.36,156.51,5300.0,156.36,156.66,156.36,156.51,5300.0
2011-02-09 13:05:00,156.52,156.55,156.43,156.53,2400.0,156.52,156.55,156.43,156.53,2400.0
2011-02-09 13:10:00,156.49,156.6,156.49,156.56,1400.0,156.49,156.6,156.49,156.56,1400.0
2011-02-09 13:15:00,156.6,156.78,156.5,156.76,5500.0,156.6,156.78,156.5,156.76,5500.0
2011-02-09 13:20:00,156.83,156.84,156.72,156.72,4400.0,156.83,156.84,156.72,156.72,4400.0
2011-02-09 13:25:00,156.75,156.89,156.75,156.89,2200.0,156.75,156.89,156.75,156.89,2200.0
2011-02-09 13:30:00,156.89,156.89,156.58,156.58,7100.0,156.89,156.89,156.58,156.58,7100.0
2011-02-09 13:35:00,156.61,156.63,156.3,156.31,6600.0,156.61,156.63,156.3,156.31,6600.0
2011-02-09 13:40:00,156.31,156.4,156.18,156.18,2800.0,156.31,156.4,156.18,156.18,2800.0
2011-02-09 13:45:00,156.15,156.2,156.07,156.1,5200.0,156.15,156.2,156.07,156.1,5200.0
2011-02-09 13:50:00,156.07,156.17,156.03,156.08,8600.0,156.07,156.17,156.03,156.08,8600.0
2011-02-09 13:55:00,156.1,156.11,155.88,155.91,10800.0,156.1,156.11,155.88,155.91,10800.0
2011-02-09 14:00:00,155.85,155.94,155.62,155.63,17200.0,155.85,155.94,155.62,155.63,17200.0
2011-02-09 14:05:00,155.65,155.65,155.01,155.05,26800.0,155.65,155.65,155.01,155.05,26800.0
2011-02-09 14:10:00,155.01,155.05,154.8,155.0,22500.0,155.01,155.05,154.8,155.0,22500.0
2011-02-09 14:15:00,154.88,154.93,154.63,154.75,17200.0,154.88,154.93,154.63,154.75,17200.0
2011-02-09 14:20:00,154.7,154.7,154.31,154.47,8600.0,154.7,154.7,154.31,154.47,8600.0
2011-02-09 14:25:00,154.46,154.62,154.39,154.4,19400.0,154.46,154.62,154.39,154.4,19400.0
2011-02-09 14:30:00,154.42,154.51,154.25,154.26,7600.0,154.42,154.51,154.25,154.26,7600.0
2011-02-09 14:35:00,154.28,154.58,154.06,154.56,13700.0,154.28,154.58,154.06,154.56,13700.0
2011-02-09 14:40:00,154.56,154.83,154.44,154.83,9000.0,154.56,154.83,154.44,154.83,9000.0
2011-02-09 14:45:00,154.88,155.2,154.88,154.93,18100.0,154.88,155.2,154.88,154.93,18100.0
2011-02-09 14:50:00,155.04,155.37,154.96,155.1,12300.0,155.04,155.37,154.96,155.1,12300.0
2011-02-09 14:55:00,155.09,155.39,155.08,155.18,5600.0,155.09,155.39,155.08,155.18,5600.0
2011-02-09 15:00:00,155.13,155.25,155.13,155.22,4600.0,155.13,155.25,155.13,155.22,4600.0
2011-02-09 15:05:00,155.2,155.32,155.0,155.26,4300.0,155.2,155.32,155.0,155.26,4300.0
2011-02-09 15:10:00,155.25,155.5,155.18,155.34,6100.0,155.25,155.5,155.18,155.34,6100.0
2011-02-09 15:15:00,155.32,155.39,154.96,155.25,8700.0,155.32,155.39,154.96,155.25,8700.0
2011-02-09 15:20:00,155.25,155.31,155.02,155.13,6300.0,155.25,155.31,155.02,155.13,6300.0
2011-02-09 15:25:00,155.11,155.3,155.07,155.13,6900.0,155.11,155.3,155.07,155.13,6900.0
2011-02-09 15:30:00,155.11,155.33,155.02,155.02,12600.0,155.11,155.33,155.02,155.02,12600.0
2011-02-09 15:35:00,155.07,155.49,155.07,155.3,9100.0,155.07,155.49,155.07,155.3,9100.0
2011-02-09 15:40:00,155.3,155.52,155.26,155.3,10600.0,155.3,155.52,155.26,155.3,10600.0
2011-02-09 15:45:00,155.37,155.46,155.07,155.34,25500.0,155.37,155.46,155.07,155.34,25500.0
2011-02-09 15:50:00,155.4,155.52,155.12,155.36,32700.0,155.4,155.52,155.12,155.36,32700.0
2011-02-09 15:55:00,155.36,155.5,155.18,155.28,40500.0,155.36,155.5,155.18,155.28,40500.0
2011-02-10 09:30:00,154.97,155.27,154.14,154.32,28900.0,154.97,155.27,154.14,154.32,28900.0
2011-02-10 09:35:00,154.2,154.9,154.14,154.77,23400.0,154.2,154.9,154.14,154.77,23400.0
2011-02-10 09:40:00,154.72,155.27,154.63,155.19,26400.0,154.72,155.27,154.63,155.19,26400.0
2011-02-10 09:45:00,155.17,155.24,154.45,154.64,14800.0,155.17,155.24,154.45,154.64,14800.0
2011-02-10 09:50:00,154.64,154.81,154.5,154.55,30000.0,154.64,154.81,154.5,154.55,30000.0
2011-02-10 09:55:00,154.52,154.57,154.14,154.45,18400.0,154.52,154.57,154.14,154.45,18400.0
2011-02-10 10:00:00,154.45,154.97,154.2,154.81,19000.0,154.45,154.97,154.2,154.81,19000.0
2011-02-10 10:05:00,154.9,155.32,154.81,155.17,9200.0,154.9,155.32,154.81,155.17,9200.0
2011-02-10 10:10:00,155.17,156.06,155.17,155.77,19500.0,155.17,156.06,155.17,155.77,19500.0
2011-02-10 10:15:00,155.69,156.68,155.69,156.27,30600.0,155.69,156.68,155.69,156.27,30600.0
2011-02-10 10:20:00,156.42,156.93,155.79,156.51,18800.0,156.42,156.93,155.79,156.51,18800.0
2011-02-10 10:25:00,156.47,157.04,156.18,157.04,15400.0,156.47,157.04,156.18,157.04,15400.0
2011-02-10 10:30:00,156.85,157.04,156.27,156.42,11100.0,156.85,157.04,156.27,156.42,11100.0
2011-02-10 10:35:00,156.44,156.8,156.34,156.79,5200.0,156.44,156.8,156.34,156.79,5200.0
2011-02-10 10:40:00,156.77,156.77,156.5,156.72,3600.0,156.77,156.77,156.5,156.72,3600.0
2011-02-10 10:45:00,156.69,156.89,156.31,156.36,7400.0,156.69,156.89,156.31,156.36,7400.0
2011-02-10 10:50:00,156.49,156.49,155.98,156.03,6000.0,156.49,156.49,155.98,156.03,6000.0
2011-02-10 10:55:00,155.92,156.13,155.65,155.65,4000.0,155.92,156.13,155.65,155.65,4000.0
2011-02-10 11:00:00,155.72,155.95,155.72,155.95,6400.0,155.72,155.95,155.72,155.95,6400.0
2011-02-10 11:05:00,155.94,155.95,155.75,155.95,3000.0,155.94,155.95,155.75,155.95,3000.0
2011-02-10 11:10:00,155.83,156.1,155.77,156.1,2400.0,155.83,156.1,155.77,156.1,2400.0
2011-02-10 11:15:00,156.21,156.64,156.2,156.32,8900.0,156.21,156.64,156.2,156.32,8900.0
2011-02-10 11:20:00,156.54,156.75,156.54,156.7,3300.0,156.54,156.75,156.54,156.7,3300.0
2011-02-10 11:25:00,156.7,156.71,156.49,156.71,2400.0,156.7,156.71,156.49,156.71,2400.0
2011-02-10 11:30:00,156.55,156.74,156.49,156.62,3200.0,156.55,156.74,156.49,156.62,3200.0
2011-02-10 11:35:00,156.73,156.78,156.6,156.69,6700.0,156.73,156.78,156.6,156.69,6700.0
2011-02-10 11:40:00,156.65,156.75,156.61,156.65,3800.0,156.65,156.75,156.61,156.65,3800.0
2011-02-10 11:45:00,156.72,156.75,156.59,156.6,3900.0,156.72,156.75,156.59,156.6,3900.0
2011-02-10 11:50:00,156.61,156.92,156.61,156.92,3100.0,156.61,156.92,156.61,156.92,3100.0
2011-02-10 11:55:00,156.89,157.0,156.79,156.99,11000.0,156.89,157.0,156.79,156.99,11000.0
2011-02-10 12:00:00,157.0,157.52,157.0,157.3,22100.0,157.0,157.52,157.0,157.3,22100.0
2011-02-10 12:05:00,157.38,158.0,157.37,157.85,22400.0,157.38,158.0,157.37,157.85,22400.0
2011-02-10 12:10:00,157.7,158.0,157.69,157.69,10400.0,157.7,158.0,157.69,157.69,10400.0
2011-02-10 12:15:00,157.69,157.69,157.22,157.23,2200.0,157.69,157.69,157.22,157.23,2200.0
2011-02-10 12:20:00,157.22,157.81,157.22,157.55,6100.0,157.22,157.81,157.22,157.55,6100.0
2011-02-10 12:25:00,157.57,157.65,157.25,157.3,4100.0,157.57,157.65,157.25,157.3,4100.0
2011-02-10 12:30:00,157.35,157.8,157.3,157.5,40200.0,157.35,157.8,157.3,157.5,40200.0
2011-02-10 12:35:00,157.66,157.69,157.26,157.45,9600.0,157.66,157.69,157.26,157.45,9600.0
2011-02-10 12:40:00,157.38,157.6,157.38,157.49,24100.0,157.38,157.6,157.38,157.49,24100.0
2011-02-10 12:45:00,157.53,157.78,157.49,157.78,18800.0,157.53,157.78,157.49,157.78,18800.0
2011-02-10 12:50:00,157.8,158.0,157.58,157.96,7500.0,157.8,158.0,157.58,157.96,7500.0
2011-02-10 12:55:00,157.95,158.0,157.78,157.85,4400.0,157.95,158.0,157.78,157.85,4400.0
2011-02-10 13:00:00,157.8,158.0,157.48,157.63,13300.0,157.8,158.0,157.48,157.63,13300.0
2011-02-10 13:05:00,157.48,157.62,157.43,157.44,4500.0,157.48,157.62,157.43,157.44,4500.0
2011-02-10 13:10:00,157.43,157.5,157.43,157.49,2700.0,157.43,157.5,157.43,157.49,2700.0
2011-02-10 13:15:00,157.5,157.64,157.43,157.62,4500.0,157.5,157.64,157.43,157.62,4500.0
2011-02-10 13:20:00,157.65,157.91,157.65,157.71,2900.0,157.65,157.91,157.65,157.71,2900.0
2011-02-10 13:25:00,157.85,158.03,157.46,157.56,13800.0,157.85,158.03,157.46,157.56,13800.0
2011-02-10 13:30:00,157.56,157.72,157.45,157.66,3200.0,157.56,157.72,157.45,157.66,3200.0
2011-02-10 13:35:00,157.55,157.95,157.55,157.95,4500.0,157.55,157.95,157.55,157.95,4500.0
2011-02-10 13:40:00,157.96,158.78,157.82,158.66,21500.0,157.96,158.78,157.82,158.66,21500.0
2011-02-10 13:45:00,158.77,158.87,158.15,158.75,26800.0,158.77,158.87,158.15,158.75,26800.0
2011-02-10 13:50:00,158.75,158.75,158.45,158.7,4600.0,158.75,158.75,158.45,158.7,4600.0
2011-02-10 13:55:00,158.69,158.69,158.11,158.11,6300.0,158.69,158.69,158.11,158.11,6300.0
2011-02-10 14:00:00,158.0,158.48,157.77,158.33,8700.0,158.0,158.48,157.77,158.33,8700.0
2011-02-10 14:05:00,158.28,158.36,157.95,158.0,8000.0,158.28,158.36,157.95,158.0,8000.0
2011-02-10 14:10:00,157.97,158.3,157.93,158.17,6400.0,157.97,158.3,157.93,158.17,6400.0
2011-02-10 14:15:00,158.15,158.15,157.66,157.84,1500.0,158.15,158.15,157.66,157.84,1500.0
2011-02-10 14:20:00,157.65,158.08,157.59,158.08,2700.0,157.65,158.08,157.59,158.08,2700.0
2011-02-10 14:25:00,158.07,158.29,158.0,158.29,4900.0,158.07,158.29,158.0,158.29,4900.0
2011-02-10 14:30:00,158.27,158.34,158.08,158.34,3700.0,158.27,158.34,158.08,158.34,3700.0
2011-02-10 14:35:00,158.33,158.33,158.09,158.11,3100.0,158.33,158.33,158.09,158.11,3100.0
2011-02-10 14:40:00,158.02,158.11,157.9,158.03,2400.0,158.02,158.11,157.9,158.03,2400.0
2011-02-10 14:45:00,158.03,158.13,157.9,158.06,3100.0,158.03,158.13,157.9,158.06,3100.0
2011-02-10 14:50:00,158.06,158.06,157.6,157.75,7900.0,158.06,158.06,157.6,157.75,7900.0
2011-02-10 14:55:00,157.74,157.89,157.65,157.77,9900.0,157.74,157.89,157.65,157.77,9900.0
2011-02-10 15:00:00,157.66,157.71,157.41,157.69,5000.0,157.66,157.71,157.41,157.69,5000.0
2011-02-10 15:05:00,157.62,157.83,157.44,157.6,10600.0,157.62,157.83,157.44,157.6,10600.0
2011-02-10 15:10:00,157.6,158.1,157.54,157.59,16800.0,157.6,158.1,157.54,157.59,16800.0
2011-02-10 15:15:00,157.63,157.89,157.59,157.86,11200.0,157.63,157.89,157.59,157.86,11200.0
2011-02-10 15:20:00,157.79,157.95,157.79,157.92,8800.0,157.79,157.95,157.79,157.92,8800.0
2011-02-10 15:25:00,157.92,158.28,157.86,158.14,9700.0,157.92,158.28,157.86,158.14,9700.0
2011-02-10 15:30:00,158.18,158.18,157.74,158.14,17300.0,158.18,158.18,157.74,158.14,17300.0
2011-02-10 15:35:00,158.19,158.69,158.14,158.14,23100.0,158.19,158.69,158.14,158.14,23100.0
2011-02-10 15:40:00,158.13,158.21,157.84,158.03,9600.0,158.13,158.21,157.84,158.03,9600.0
2011-02-10 15:45:00,158.17,158.27,157.93,158.0,19000.0,158.17,158.27,157.93,158.0,19000.0
2011-02-10 15:50:00,158.03,158.07,157.41,157.43,23300.0,158.03,158.07,157.41,157.43,23300.0
2011-02-10 15:55:00,157.5,157.61,157.35,157.47,42300.0,157.5,157.61,157.35,157.47,42300.0
2011-02-11 09:30:00,157.93,157.99,156.29,156.46,23700.0,157.93,157.99,156.29,156.46,23700.0
2011-02-11 09:35:00,156.54,157.24,156.44,156.94,16400.0,156.54,157.24,156.44,156.94,16400.0
2011-02-11 09:40:00,156.95,157.6,156.81,157.47,15000.0,156.95,157.6,156.81,157.47,15000.0
2011-02-11 09:45:00,157.43,157.85,156.85,157.83,42000.0,157.43,157.85,156.85,157.83,42000.0
2011-02-11 09:50:00,157.88,157.99,157.45,157.88,37400.0,157.88,157.99,157.45,157.88,37400.0
2011-02-11 09:55:00,157.95,158.28,157.71,158.22,23100.0,157.95,158.28,157.71,158.22,23100.0
2011-02-11 10:00:00,158.22,158.89,158.22,158.49,28400.0,158.22,158.89,158.22,158.49,28400.0
2011-02-11 10:05:00,158.56,159.12,158.41,159.02,16400.0,158.56,159.12,158.41,159.02,16400.0
2011-02-11 10:10:00,159.02,159.2,158.47,158.64,26500.0,159.02,159.2,158.47,158.64,26500.0
2011-02-11 10:15:00,158.7,159.4,158.64,159.3,19300.0,158.7,159.4,158.64,159.3,19300.0
2011-02-11 10:20:00,159.29,160.3,159.14,160.16,63300.0,159.29,160.3,159.14,160.16,63300.0
2011-02-11 10:25:00,160.13,161.89,160.1,161.89,109100.0,160.13,161.89,160.1,161.89,109100.0
2011-02-11 10:30:00,161.81,162.9,160.92,161.24,131900.0,161.81,162.9,160.92,161.24,131900.0
2011-02-11 10:35:00,161.03,162.49,160.92,161.83,70500.0,161.03,162.49,160.92,161.83,70500.0
2011-02-11 10:40:00,161.83,163.7,161.83,163.3,92800.0,161.83,163.7,161.83,163.3,92800.0
2011-02-11 10:45:00,163.21,164.49,162.75,163.25,90800.0,163.21,164.49,162.75,163.25,90800.0
2011-02-11 10:50:00,163.29,165.16,163.28,165.05,143300.0,163.29,165.16,163.28,165.05,143300.0
2011-02-11 10:55:00,165.0,167.22,164.88,167.0,125200.0,165.0,167.22,164.88,167.0,125200.0
2011-02-11 11:00:00,167.1,167.4,166.0,166.07,135200.0,167.1,167.4,166.0,166.07,135200.0
2011-02-11 11:05:00,166.07,167.12,166.0,166.7,117000.0,166.07,167.12,166.0,166.7,117000.0
2011-02-11 11:10:00,166.62,167.0,166.02,166.63,77300.0,166.62,167.0,166.02,166.63,77300.0
2011-02-11 11:15:00,166.59,166.81,165.23,165.23,68800.0,166.59,166.81,165.23,165.23,68800.0
2011-02-11 11:20:00,165.23,165.93,165.07,165.85,42500.0,165.23,165.93,165.07,165.85,42500.0
2011-02-11 11:25:00,165.93,166.09,165.43,165.43,19100.0,165.93,166.09,165.43,165.43,19100.0
2011-02-11 11:30:00,165.42,165.6,164.82,164.92,21100.0,165.42,165.6,164.82,164.92,21100.0
2011-02-11 11:35:00,164.9,164.91,164.23,164.63,15900.0,164.9,164.91,164.23,164.63,15900.0
2011-02-11 11:40:00,164.65,165.5,164.51,165.03,19300.0,164.65,165.5,164.51,165.03,19300.0
2011-02-11 11:45:00,165.19,165.29,164.67,165.26,13400.0,165.19,165.29,164.67,165.26,13400.0
2011-02-11 11:50:00,165.27,165.47,165.09,165.34,10000.0,165.27,165.47,165.09,165.34,10000.0
2011-02-11 11:55:00,165.33,165.99,165.16,165.63,45800.0,165.33,165.99,165.16,165.63,45800.0
2011-02-11 12:00:00,165.71,165.73,165.22,165.56,9800.0,165.71,165.73,165.22,165.56,9800.0
2011-02-11 12:05:00,165.72,165.74,165.42,165.48,10200.0,165.72,165.74,165.42,165.48,10200.0
2011-02-11 12:10:00,165.46,165.5,164.42,164.56,26600.0,165.46,165.5,164.42,164.56,26600.0
2011-02-11 12:15:00,164.58,164.95,164.47,164.52,12700.0,164.58,164.95,164.47,164.52,12700.0
2011-02-11 12:20:00,164.52,164.52,164.16,164.34,9100.0,164.52,164.52,164.16,164.34,9100.0
2011-02-11 12:25:00,164.36,165.13,164.01,165.12,32300.0,164.36,165.13,164.01,165.12,32300.0
2011-02-11 12:30:00,165.18,165.7,164.97,165.7,15700.0,165.18,165.7,164.97,165.7,15700.0
2011-02-11 12:35:00,165.7,165.82,165.59,165.59,6800.0,165.7,165.82,165.59,165.59,6800.0
2011-02-11 12:40:00,165.59,165.63,165.18,165.18,3400.0,165.59,165.63,165.18,165.18,3400.0
2011-02-11 12:45:00,165.19,165.19,164.85,165.02,6400.0,165.19,165.19,164.85,165.02,6400.0
2011-02-11 12:50:00,165.1,165.15,164.86,165.1,3600.0,165.1,165.15,164.86,165.1,3600.0
2011-02-11 12:55:00,165.17,165.18,164.88,165.0,11200.0,165.17,165.18,164.88,165.0,11200.0
2011-02-11 13:00:00,165.0,165.37,165.0,165.29,5300.0,165.0,165.37,165.0,165.29,5300.0
2011-02-11 13:05:00,165.34,165.65,165.05,165.65,8800.0,165.34,165.65,165.05,165.65,8800.0
2011-02-11 13:10:00,165.62,165.75,165.45,165.45,13200.0,165.62,165.75,165.45,165.45,13200.0
2011-02-11 13:15:00,165.49,165.49,165.11,165.11,5400.0,165.49,165.49,165.11,165.11,5400.0
2011-02-11 13:20:00,165.11,165.16,164.41,164.77,8200.0,165.11,165.16,164.41,164.77,8200.0
2011-02-11 13:25:00,164.88,165.39,164.86,165.39,10600.0,164.88,165.39,164.86,165.39,10600.0
2011-02-11 13:30:00,165.33,165.99,165.33,165.9,17400.0,165.33,165.99,165.33,165.9,17400.0
2011-02-11 13:35:00,165.9,166.0,165.8,165.89,18200.0,165.9,166.0,165.8,165.89,18200.0
2011-02-11 13:40:00,165.94,165.97,165.82,165.9,11100.0,165.94,165.97,165.82,165.9,11100.0
2011-02-11 13:45:00,165.86,165.94,165.79,165.93,6700.0,165.86,165.94,165.79,165.93,6700.0
2011-02-11 13:50:00,165.93,166.5,165.93,166.2,18600.0,165.93,166.5,165.93,166.2,18600.0
2011-02-11 13:55:00,166.21,166.73,166.2,166.4,16300.0,166.21,166.73,166.2,166.4,16300.0
2011-02-11 14:00:00,166.46,166.59,166.0,166.21,24300.0,166.46,166.59,166.0,166.21,24300.0
2011-02-11 14:05:00,166.32,166.64,165.86,165.87,24500.0,166.32,166.64,165.86,165.87,24500.0
2011-02-11 14:10:00,165.99,166.17,165.88,166.15,9800.0,165.99,166.17,165.88,166.15,9800.0
2011-02-11 14:15:00,166.12,166.15,165.5,165.52,14300.0,166.12,166.15,165.5,165.52,14300.0
2011-02-11 14:20:00,165.56,165.56,165.32,165.32,17900.0,165.56,165.56,165.32,165.32,17900.0
2011-02-11 14:25:00,165.32,165.6,165.1,165.3,22100.0,165.32,165.6,165.1,165.3,22100.0
2011-02-11 14:30:00,165.26,165.73,165.17,165.67,21100.0,165.26,165.73,165.17,165.67,21100.0
2011-02-11 14:35:00,165.7,166.2,165.7,166.17,43900.0,165.7,166.2,165.7,166.17,43900.0
2011-02-11 14:40:00,166.1,166.18,165.65,165.65,10500.0,166.1,166.18,165.65,165.65,10500.0
2011-02-11 14:45:00,165.61,165.82,165.47,165.48,9900.0,165.61,165.82,165.47,165.48,9900.0
2011-02-11 14:50:00,165.48,165.75,165.48,165.75,7400.0,165.48,165.75,165.48,165.75,7400.0
2011-02-11 14:55:00,165.68,165.75,165.31,165.41,10500.0,165.68,165.75,165.31,165.41,10500.0
2011-02-11 15:00:00,165.44,165.52,165.0,165.11,19300.0,165.44,165.52,165.0,165.11,19300.0
2011-02-11 15:05:00,165.16,165.25,164.79,164.96,14900.0,165.16,165.25,164.79,164.96,14900.0
2011-02-11 15:10:00,165.0,165.04,164.9,165.0,11900.0,165.0,165.04,164.9,165.0,11900.0
2011-02-11 15:15:00,164.95,165.02,164.89,164.96,7100.0,164.95,165.02,164.89,164.96,7100.0
2011-02-11 15:20:00,164.92,165.4,164.92,165.25,14700.0,164.92,165.4,164.92,165.25,14700.0
2011-02-11 15:25:00,165.18,165.33,164.88,164.93,21800.0,165.18,165.33,164.88,164.93,21800.0
2011-02-11 15:30:00,164.89,165.16,164.79,165.11,21000.0,164.89,165.16,164.79,165.11,21000.0
2011-02-11 15:35:00,165.11,165.11,164.62,164.62,37500.0,165.11,165.11,164.62,164.62,37500.0
2011-02-11 15:40:00,164.61,165.22,164.54,165.11,26500.0,164.61,165.22,164.54,165.11,26500.0
2011-02-11 15:45:00,165.11,165.2,164.81,165.13,33600.0,165.11,165.2,164.81,165.13,33600.0
2011-02-11 15:50:00,165.18,165.47,165.11,165.34,55300.0,165.18,165.47,165.11,165.34,55300.0
2011-02-11 15:55:00,165.34,166.11,165.32,166.11,110500.0,165.34,166.11,165.32,166.11,110500.0
2011-02-14 09:30:00,164.58,165.9,164.01,164.38,60500.0,164.58,165.9,164.01,164.38,60500.0
2011-02-14 09:35:00,164.29,167.38,164.18,167.0,69900.0,164.29,167.38,164.18,167.0,69900.0
2011-02-14 09:40:00,167.1,167.14,165.82,165.94,29600.0,167.1,167.14,165.82,165.94,29600.0
2011-02-14 09:45:00,165.94,166.69,165.94,166.31,56300.0,165.94,166.69,165.94,166.31,56300.0
2011-02-14 09:50:00,166.31,166.51,165.83,165.87,62600.0,166.31,166.51,165.83,165.87,62600.0
2011-02-14 09:55:00,165.87,167.35,165.85,166.96,46200.0,165.87,167.35,165.85,166.96,46200.0
2011-02-14 10:00:00,166.71,167.84,166.47,167.8,60900.0,166.71,167.84,166.47,167.8,60900.0
2011-02-14 10:05:00,167.85,169.39,167.66,168.49,116000.0,167.85,169.39,167.66,168.49,116000.0
2011-02-14 10:10:00,168.56,169.5,168.56,169.11,42500.0,168.56,169.5,168.56,169.11,42500.0
2011-02-14 10:15:00,169.38,169.58,168.55,169.01,38200.0,169.38,169.58,168.55,169.01,38200.0
2011-02-14 10:20:00,169.1,169.79,168.86,169.64,39400.0,169.1,169.79,168.86,169.64,39400.0
2011-02-14 10:25:00,169.69,169.95,169.27,169.68,86700.0,169.69,169.95,169.27,169.68,86700.0
2011-02-14 10:30:00,169.6,170.89,169.25,170.37,90700.0,169.6,170.89,169.25,170.37,90700.0
2011-02-14 10:35:00,170.31,172.3,170.31,171.0,138500.0,170.31,172.3,170.31,171.0,138500.0
2011-02-14 10:40:00,171.0,171.17,170.1,170.39,58800.0,171.0,171.17,170.1,170.39,58800.0
2011-02-14 10:45:00,170.41,171.08,169.8,170.55,76400.0,170.41,171.08,169.8,170.55,76400.0
2011-02-14 10:50:00,170.49,170.49,169.68,169.86,33000.0,170.49,170.49,169.68,169.86,33000.0
2011-02-14 10:55:00,169.85,170.12,169.77,169.95,16400.0,169.85,170.12,169.77,169.95,16400.0
2011-02-14 11:00:00,169.95,170.02,169.49,169.77,18100.0,169.95,170.02,169.49,169.77,18100.0
2011-02-14 11:05:00,169.6,169.9,169.0,169.75,29600.0,169.6,169.9,169.0,169.75,29600.0
2011-02-14 11:10:00,169.78,169.78,169.0,169.0,10800.0,169.78,169.78,169.0,169.0,10800.0
2011-02-14 11:15:00,169.02,169.48,168.66,168.95,21100.0,169.02,169.48,168.66,168.95,21100.0
2011-02-14 11:20:00,168.73,169.06,168.46,168.48,41400.0,168.73,169.06,168.46,168.48,41400.0
2011-02-14 11:25:00,168.48,168.6,168.07,168.29,40700.0,168.48,168.6,168.07,168.29,40700.0
2011-02-14 11:30:00,168.31,168.99,168.2,168.55,24200.0,168.31,168.99,168.2,168.55,24200.0
2011-02-14 11:35:00,168.61,169.24,168.34,169.23,18200.0,168.61,169.24,168.34,169.23,18200.0
2011-02-14 11:40:00,169.11,169.31,168.95,169.08,8900.0,169.11,169.31,168.95,169.08,8900.0
2011-02-14 11:45:00,169.0,169.17,168.82,169.02,7100.0,169.0,169.17,168.82,169.02,7100.0
2011-02-14 11:50:00,169.02,169.15,168.74,168.8,17100.0,169.02,169.15,168.74,168.8,17100.0
2011-02-14 11:55:00,168.8,169.37,168.73,169.3,45900.0,168.8,169.37,168.73,169.3,45900.0
2011-02-14 12:00:00,169.25,170.21,169.25,170.04,28500.0,169.25,170.21,169.25,170.04,28500.0
2011-02-14 12:05:00,170.07,170.27,169.4,169.86,43600.0,170.07,170.27,169.4,169.86,43600.0
2011-02-14 12:10:00,169.88,170.03,169.05,169.17,52100.0,169.88,170.03,169.05,169.17,52100.0
2011-02-14 12:15:00,169.33,169.69,168.96,169.15,13700.0,169.33,169.69,168.96,169.15,13700.0
2011-02-14 12:20:00,169.15,169.46,169.06,169.23,48400.0,169.15,169.46,169.06,169.23,48400.0
2011-02-14 12:25:00,169.14,169.23,168.76,168.96,15500.0,169.14,169.23,168.76,168.96,15500.0
2011-02-14 12:30:00,169.0,169.23,168.98,169.09,7400.0,169.0,169.23,168.98,169.09,7400.0
2011-02-14 12:35:00,169.0,169.4,168.98,169.19,14800.0,169.0,169.4,168.98,169.19,14800.0
2011-02-14 12:40:00,169.22,169.55,169.22,169.4,6900.0,169.22,169.55,169.22,169.4,6900.0
2011-02-14 12:45:00,169.41,169.59,169.0,169.22,7800.0,169.41,169.59,169.0,169.22,7800.0
2011-02-14 12:50:00,169.25,169.28,168.87,169.0,10400.0,169.25,169.28,168.87,169.0,10400.0
2011-02-14 12:55:00,168.94,169.3,168.94,169.03,3900.0,168.94,169.3,168.94,169.03,3900.0
2011-02-14 13:00:00,169.0,169.22,168.83,168.93,5800.0,169.0,169.22,168.83,168.93,5800.0
2011-02-14 13:05:00,169.0,169.0,168.65,168.69,18200.0,169.0,169.0,168.65,168.69,18200.0
2011-02-14 13:10:00,168.68,169.12,168.66,168.85,13900.0,168.68,169.12,168.66,168.85,13900.0
2011-02-14 13:15:00,168.95,169.06,168.7,168.81,8000.0,168.95,169.06,168.7,168.81,8000.0
2011-02-14 13:20:00,168.92,169.18,168.92,169.01,3300.0,168.92,169.18,168.92,169.01,3300.0
2011-02-14 13:25:00,169.0,169.09,168.95,168.98,3400.0,169.0,169.09,168.95,168.98,3400.0
2011-02-14 13:30:00,168.95,169.14,168.67,169.06,73100.0,168.95,169.14,168.67,169.06,73100.0
2011-02-14 13:35:00,169.11,169.38,169.01,169.04,6100.0,169.11,169.38,169.01,169.04,6100.0
2011-02-14 13:40:00,169.0,169.03,168.7,168.78,11700.0,169.0,169.03,168.7,168.78,11700.0
2011-02-14 13:45:00,168.83,168.93,168.66,168.85,20600.0,168.83,168.93,168.66,168.85,20600.0
2011-02-14 13:50:00,168.87,168.99,168.84,168.87,8400.0,168.87,168.99,168.84,168.87,8400.0
2011-02-14 13:55:00,168.86,169.11,168.84,169.05,9700.0,168.86,169.11,168.84,169.05,9700.0
2011-02-14 14:00:00,169.01,169.05,168.81,168.83,5400.0,169.01,169.05,168.81,168.83,5400.0
2011-02-14 14:05:00,168.76,168.78,168.54,168.7,6500.0,168.76,168.78,168.54,168.7,6500.0
2011-02-14 14:10:00,168.65,168.79,168.5,168.5,11800.0,168.65,168.79,168.5,168.5,11800.0
2011-02-14 14:15:00,168.5,168.5,168.27,168.39,12300.0,168.5,168.5,168.27,168.39,12300.0
2011-02-14 14:20:00,168.35,168.42,168.31,168.31,4500.0,168.35,168.42,168.31,168.31,4500.0
2011-02-14 14:25:00,168.32,168.51,168.22,168.39,19800.0,168.32,168.51,168.22,168.39,19800.0
2011-02-14 14:30:00,168.44,168.71,168.35,168.55,15900.0,168.44,168.71,168.35,168.55,15900.0
2011-02-14 14:35:00,168.64,168.64,168.27,168.53,12600.0,168.64,168.64,168.27,168.53,12600.0
2011-02-14 14:40:00,168.49,168.89,168.49,168.6,9000.0,168.49,168.89,168.49,168.6,9000.0
2011-02-14 14:45:00,168.62,168.87,168.55,168.68,8600.0,168.62,168.87,168.55,168.68,8600.0
2011-02-14 14:50:00,168.59,168.63,168.44,168.63,7600.0,168.59,168.63,168.44,168.63,7600.0
2011-02-14 14:55:00,168.53,168.57,168.35,168.48,5300.0,168.53,168.57,168.35,168.48,5300.0
2011-02-14 15:00:00,168.45,168.6,168.34,168.4,13600.0,168.45,168.6,168.34,168.4,13600.0
2011-02-14 15:05:00,168.45,168.47,168.27,168.44,10900.0,168.45,168.47,168.27,168.44,10900.0
2011-02-14 15:10:00,168.37,168.53,168.27,168.46,9100.0,168.37,168.53,168.27,168.46,9100.0
2011-02-14 15:15:00,168.5,168.53,168.3,168.45,12300.0,168.5,168.53,168.3,168.45,12300.0
2011-02-14 15:20:00,168.48,168.59,168.42,168.59,11100.0,168.48,168.59,168.42,168.59,11100.0
2011-02-14 15:25:00,168.59,168.68,168.44,168.48,13700.0,168.59,168.68,168.44,168.48,13700.0
2011-02-14 15:30:00,168.56,168.62,168.2,168.22,12700.0,168.56,168.62,168.2,168.22,12700.0
2011-02-14 15:35:00,168.22,168.29,168.0,168.11,34900.0,168.22,168.29,168.0,168.11,34900.0
2011-02-14 15:40:00,168.09,168.15,168.0,168.0,21400.0,168.09,168.15,168.0,168.0,21400.0
2011-02-14 15:45:00,168.05,168.18,168.0,168.0,25400.0,168.05,168.18,168.0,168.0,25400.0
2011-02-14 15:50:00,168.01,168.2,167.67,167.83,55300.0,168.01,168.2,167.67,167.83,55300.0
2011-02-14 15:55:00,167.88,167.88,167.36,167.63,85400.0,167.88,167.88,167.36,167.63,85400.0
2011-02-15 09:30:00,167.95,167.95,166.0,166.19,45500.0,167.95,167.95,166.0,166.19,45500.0
2011-02-15 09:35:00,166.07,167.08,166.0,166.34,28000.0,166.07,167.08,166.0,166.34,28000.0
2011-02-15 09:40:00,166.31,167.48,166.0,167.39,33200.0,166.31,167.48,166.0,167.39,33200.0
2011-02-15 09:45:00,167.39,167.48,167.11,167.31,8100.0,167.39,167.48,167.11,167.31,8100.0
2011-02-15 09:50:00,167.29,167.44,166.77,167.25,11900.0,167.29,167.44,166.77,167.25,11900.0
2011-02-15 09:55:00,167.36,169.69,167.13,168.53,50500.0,167.36,169.69,167.13,168.53,50500.0
2011-02-15 10:00:00,169.07,169.62,168.14,169.45,39700.0,169.07,169.62,168.14,169.45,39700.0
2011-02-15 10:05:00,169.45,170.14,168.37,168.59,37300.0,169.45,170.14,168.37,168.59,37300.0
2011-02-15 10:10:00,168.81,169.15,168.0,168.13,28900.0,168.81,169.15,168.0,168.13,28900.0
2011-02-15 10:15:00,168.0,168.42,167.4,167.5,17100.0,168.0,168.42,167.4,167.5,17100.0
2011-02-15 10:20:00,167.52,167.67,166.45,166.68,25500.0,167.52,167.67,166.45,166.68,25500.0
2011-02-15 10:25:00,166.7,166.91,166.4,166.88,12000.0,166.7,166.91,166.4,166.88,12000.0
2011-02-15 10:30:00,166.85,167.04,166.76,166.97,8100.0,166.85,167.04,166.76,166.97,8100.0
2011-02-15 10:35:00,166.93,167.69,166.86,167.58,14900.0,166.93,167.69,166.86,167.58,14900.0
2011-02-15 10:40:00,167.59,167.73,166.29,166.29,40200.0,167.59,167.73,166.29,166.29,40200.0
2011-02-15 10:45:00,166.4,166.57,166.21,166.33,13500.0,166.4,166.57,166.21,166.33,13500.0
2011-02-15 10:50:00,166.31,166.61,166.0,166.45,20100.0,166.31,166.61,166.0,166.45,20100.0
2011-02-15 10:55:00,166.5,166.52,166.09,166.29,8000.0,166.5,166.52,166.09,166.29,8000.0
2011-02-15 11:00:00,166.28,166.67,166.11,166.5,6900.0,166.28,166.67,166.11,166.5,6900.0
2011-02-15 11:05:00,166.66,167.1,166.55,166.88,5800.0,166.66,167.1,166.55,166.88,5800.0
2011-02-15 11:10:00,166.88,166.99,166.24,166.24,4500.0,166.88,166.99,166.24,166.24,4500.0
2011-02-15 11:15:00,166.27,166.49,166.11,166.31,4100.0,166.27,166.49,166.11,166.31,4100.0
2011-02-15 11:20:00,166.13,166.63,166.13,166.63,6300.0,166.13,166.63,166.13,166.63,6300.0
2011-02-15 11:25:00,166.53,166.99,166.19,166.76,9600.0,166.53,166.99,166.19,166.76,9600.0
2011-02-15 11:30:00,166.74,166.96,166.4,166.4,8100.0,166.74,166.96,166.4,166.4,8100.0
2011-02-15 11:35:00,166.59,166.59,166.16,166.26,8100.0,166.59,166.59,166.16,166.26,8100.0
2011-02-15 11:40:00,166.31,166.5,166.09,166.09,37700.0,166.31,166.5,166.09,166.09,37700.0
2011-02-15 11:45:00,166.09,166.19,165.27,165.84,20100.0,166.09,166.19,165.27,165.84,20100.0
2011-02-15 11:50:00,165.81,165.96,165.62,165.69,2800.0,165.81,165.96,165.62,165.69,2800.0
2011-02-15 11:55:00,165.79,166.03,165.7,166.0,5000.0,165.79,166.03,165.7,166.0,5000.0
2011-02-15 12:00:00,166.01,166.28,166.01,166.27,3200.0,166.01,166.28,166.01,166.27,3200.0
2011-02-15 12:05:00,166.16,166.17,165.85,165.85,6900.0,166.16,166.17,165.85,165.85,6900.0
2011-02-15 12:10:00,166.06,166.5,165.88,166.35,7000.0,166.06,166.5,165.88,166.35,7000.0
2011-02-15 12:15:00,166.5,166.63,166.32,166.59,6500.0,166.5,166.63,166.32,166.59,6500.0
2011-02-15 12:20:00,166.34,166.62,166.34,166.42,7100.0,166.34,166.62,166.34,166.42,7100.0
2011-02-15 12:25:00,166.5,166.97,166.5,166.95,5500.0,166.5,166.97,166.5,166.95,5500.0
2011-02-15 12:30:00,166.95,166.96,166.65,166.65,7100.0,166.95,166.96,166.65,166.65,7100.0
2011-02-15 12:35:00,166.79,167.25,166.77,167.25,3800.0,166.79,167.25,166.77,167.25,3800.0
2011-02-15 12:40:00,167.21,167.34,166.85,167.04,9800.0,167.21,167.34,166.85,167.04,9800.0
2011-02-15 12:45:00,167.1,167.3,166.94,167.2,8400.0,167.1,167.3,166.94,167.2,8400.0
2011-02-15 12:50:00,167.12,167.14,167.04,167.04,300.0,167.12,167.14,167.04,167.04,300.0
2011-02-15 12:55:00,167.03,167.03,166.62,166.89,22300.0,167.03,167.03,166.62,166.89,22300.0
2011-02-15 13:00:00,166.94,166.94,166.6,166.76,30000.0,166.94,166.94,166.6,166.76,30000.0
2011-02-15 13:05:00,166.61,166.8,166.34,166.8,5300.0,166.61,166.8,166.34,166.8,5300.0
2011-02-15 13:10:00,166.64,167.0,166.64,166.9,900.0,166.64,167.0,166.64,166.9,900.0
2011-02-15 13:15:00,166.9,167.04,166.9,167.03,3200.0,166.9,167.04,166.9,167.03,3200.0
2011-02-15 13:20:00,167.02,167.41,167.02,167.38,7500.0,167.02,167.41,167.02,167.38,7500.0
2011-02-15 13:25:00,167.38,167.57,167.15,167.54,8100.0,167.38,167.57,167.15,167.54,8100.0
2011-02-15 13:30:00,167.33,167.55,167.29,167.43,2900.0,167.33,167.55,167.29,167.43,2900.0
2011-02-15 13:35:00,167.48,167.48,167.22,167.35,1800.0,167.48,167.48,167.22,167.35,1800.0
2011-02-15 13:40:00,167.35,167.58,167.35,167.54,2700.0,167.35,167.58,167.35,167.54,2700.0
2011-02-15 13:45:00,167.59,167.61,167.31,167.37,1600.0,167.59,167.61,167.31,167.37,1600.0
2011-02-15 13:50:00,167.26,167.37,167.23,167.37,3500.0,167.26,167.37,167.23,167.37,3500.0
2011-02-15 13:55:00,167.33,167.33,167.02,167.02,4800.0,167.33,167.33,167.02,167.02,4800.0
2011-02-15 14:00:00,167.15,167.15,166.51,166.51,9700.0,167.15,167.15,166.51,166.51,9700.0
2011-02-15 14:05:00,166.46,166.79,166.43,166.71,6500.0,166.46,166.79,166.43,166.71,6500.0
2011-02-15 14:10:00,166.47,166.7,166.47,166.59,600.0,166.47,166.7,166.47,166.59,600.0
2011-02-15 14:15:00,166.59,166.6,166.31,166.37,3000.0,166.59,166.6,166.31,166.37,3000.0
2011-02-15 14:20:00,166.33,166.38,166.0,166.0,5900.0,166.33,166.38,166.0,166.0,5900.0
2011-02-15 14:25:00,166.2,166.24,166.02,166.15,2800.0,166.2,166.24,166.02,166.15,2800.0
2011-02-15 14:30:00,166.14,166.14,165.8,165.97,9800.0,166.14,166.14,165.8,165.97,9800.0
2011-02-15 14:35:00,165.88,166.26,165.88,166.25,4000.0,165.88,166.26,165.88,166.25,4000.0
2011-02-15 14:40:00,166.17,166.52,166.17,166.52,4900.0,166.17,166.52,166.17,166.52,4900.0
2011-02-15 14:45:00,166.29,166.49,166.29,166.41,6200.0,166.29,166.49,166.29,166.41,6200.0
2011-02-15 14:50:00,166.38,166.79,166.38,166.79,2400.0,166.38,166.79,166.38,166.79,2400.0
2011-02-15 14:55:00,166.79,166.8,166.63,166.72,4200.0,166.79,166.8,166.63,166.72,4200.0
2011-02-15 15:00:00,166.79,167.0,166.74,166.83,3900.0,166.79,167.0,166.74,166.83,3900.0
2011-02-15 15:05:00,166.83,166.97,166.73,166.85,5400.0,166.83,166.97,166.73,166.85,5400.0
2011-02-15 15:10:00,166.79,166.93,166.69,166.84,5100.0,166.79,166.93,166.69,166.84,5100.0
2011-02-15 15:15:00,166.93,166.93,166.64,166.69,11200.0,166.93,166.93,166.64,166.69,11200.0
2011-02-15 15:20:00,166.69,166.77,166.53,166.75,12600.0,166.69,166.77,166.53,166.75,12600.0
2011-02-15 15:25:00,166.7,166.71,166.46,166.53,19600.0,166.7,166.71,166.46,166.53,19600.0
2011-02-15 15:30:00,166.59,166.68,166.36,166.44,17800.0,166.59,166.68,166.36,166.44,17800.0
2011-02-15 15:35:00,166.36,166.55,166.3,166.34,21300.0,166.36,166.55,166.3,166.34,21300.0
2011-02-15 15:40:00,166.35,166.55,166.3,166.45,24900.0,166.35,166.55,166.3,166.45,24900.0
2011-02-15 15:45:00,166.48,166.49,166.33,166.43,21500.0,166.48,166.49,166.33,166.43,21500.0
2011-02-15 15:50:00,166.43,166.56,166.3,166.34,38300.0,166.43,166.56,166.3,166.34,38300.0
2011-02-15 15:55:00,166.4,166.48,166.05,166.18,51300.0,166.4,166.48,166.05,166.18,51300.0
2011-02-16 09:30:00,167.43,167.99,166.66,167.99,23000.0,167.43,167.99,166.66,167.99,23000.0
2011-02-16 09:35:00,167.99,168.0,166.56,166.84,15800.0,167.99,168.0,166.56,166.84,15800.0
2011-02-16 09:40:00,166.58,167.55,166.37,166.5,13400.0,166.58,167.55,166.37,166.5,13400.0
2011-02-16 09:45:00,166.57,166.74,166.3,166.5,19600.0,166.57,166.74,166.3,166.5,19600.0
2011-02-16 09:50:00,166.59,167.23,166.3,166.8,34600.0,166.59,167.23,166.3,166.8,34600.0
2011-02-16 09:55:00,166.76,167.94,166.75,167.82,29100.0,166.76,167.94,166.75,167.82,29100.0
2011-02-16 10:00:00,167.82,167.94,167.21,167.38,41900.0,167.82,167.94,167.21,167.38,41900.0
2011-02-16 10:05:00,167.31,167.64,167.2,167.55,17700.0,167.31,167.64,167.2,167.55,17700.0
2011-02-16 10:10:00,167.43,168.71,167.42,168.35,40600.0,167.43,168.71,167.42,168.35,40600.0
2011-02-16 10:15:00,168.37,168.71,168.18,168.63,23100.0,168.37,168.71,168.18,168.63,23100.0
2011-02-16 10:20:00,168.67,169.32,168.62,169.04,34500.0,168.67,169.32,168.62,169.04,34500.0
2011-02-16 10:25:00,169.09,169.1,168.76,168.76,28600.0,169.09,169.1,168.76,168.76,28600.0
2011-02-16 10:30:00,168.83,168.99,168.57,168.85,8400.0,168.83,168.99,168.57,168.85,8400.0
2011-02-16 10:35:00,168.9,169.0,168.37,168.37,10000.0,168.9,169.0,168.37,168.37,10000.0
2011-02-16 10:40:00,168.33,168.56,167.97,168.14,9500.0,168.33,168.56,167.97,168.14,9500.0
2011-02-16 10:45:00,168.14,168.42,168.14,168.4,7200.0,168.14,168.42,168.14,168.4,7200.0
2011-02-16 10:50:00,168.4,168.4,167.76,167.81,5700.0,168.4,168.4,167.76,167.81,5700.0
2011-02-16 10:55:00,167.81,168.24,167.81,168.14,6800.0,167.81,168.24,167.81,168.14,6800.0
2011-02-16 11:00:00,168.25,168.85,168.13,168.21,22000.0,168.25,168.85,168.13,168.21,22000.0
2011-02-16 11:05:00,168.25,168.55,168.06,168.25,11600.0,168.25,168.55,168.06,168.25,11600.0
2011-02-16 11:10:00,168.25,168.33,168.09,168.27,10300.0,168.25,168.33,168.09,168.27,10300.0
2011-02-16 11:15:00,168.26,168.52,168.26,168.36,6500.0,168.26,168.52,168.26,168.36,6500.0
2011-02-16 11:20:00,168.36,168.57,168.18,168.19,21800.0,168.36,168.57,168.18,168.19,21800.0
2011-02-16 11:25:00,168.36,168.74,168.2,168.33,33200.0,168.36,168.74,168.2,168.33,33200.0
2011-02-16 11:30:00,168.33,168.41,167.84,167.97,8000.0,168.33,168.41,167.84,167.97,8000.0
2011-02-16 11:35:00,167.85,168.25,167.71,168.04,15000.0,167.85,168.25,167.71,168.04,15000.0
2011-02-16 11:40:00,168.13,168.5,168.08,168.49,9500.0,168.13,168.5,168.08,168.49,9500.0
2011-02-16 11:45:00,168.48,168.9,168.48,168.68,10100.0,168.48,168.9,168.48,168.68,10100.0
2011-02-16 11:50:00,168.6,168.99,168.52,168.81,7500.0,168.6,168.99,168.52,168.81,7500.0
2011-02-16 11:55:00,168.82,168.92,168.65,168.88,6400.0,168.82,168.92,168.65,168.88,6400.0
2011-02-16 12:00:00,168.81,168.92,168.57,168.66,10100.0,168.81,168.92,168.57,168.66,10100.0
2011-02-16 12:05:00,168.55,169.01,168.5,168.5,17000.0,168.55,169.01,168.5,168.5,17000.0
2011-02-16 12:10:00,168.58,168.99,168.58,168.95,8600.0,168.58,168.99,168.58,168.95,8600.0
2011-02-16 12:15:00,168.95,169.06,168.85,168.98,20500.0,168.95,169.06,168.85,168.98,20500.0
2011-02-16 12:20:00,169.01,169.1,168.85,169.04,7300.0,169.01,169.1,168.85,169.04,7300.0
2011-02-16 12:25:00,168.98,169.02,168.5,168.6,7000.0,168.98,169.02,168.5,168.6,7000.0
2011-02-16 12:30:00,168.62,168.62,167.9,168.02,16700.0,168.62,168.62,167.9,168.02,16700.0
2011-02-16 12:35:00,168.03,168.4,168.01,168.07,6900.0,168.03,168.4,168.01,168.07,6900.0
2011-02-16 12:40:00,168.1,168.15,167.99,167.99,6700.0,168.1,168.15,167.99,167.99,6700.0
2011-02-16 12:45:00,168.0,168.21,167.99,168.12,6700.0,168.0,168.21,167.99,168.12,6700.0
2011-02-16 12:50:00,168.06,168.25,167.89,168.24,8800.0,168.06,168.25,167.89,168.24,8800.0
2011-02-16 12:55:00,168.21,168.79,168.2,168.79,13400.0,168.21,168.79,168.2,168.79,13400.0
2011-02-16 13:00:00,168.8,168.93,168.12,168.12,4500.0,168.8,168.93,168.12,168.12,4500.0
2011-02-16 13:05:00,168.11,168.23,168.07,168.09,6300.0,168.11,168.23,168.07,168.09,6300.0
2011-02-16 13:10:00,168.17,168.62,168.16,168.61,6000.0,168.17,168.62,168.16,168.61,6000.0
2011-02-16 13:15:00,168.57,168.82,168.32,168.41,41500.0,168.57,168.82,168.32,168.41,41500.0
2011-02-16 13:20:00,168.38,168.54,168.1,168.25,20000.0,168.38,168.54,168.1,168.25,20000.0
2011-02-16 13:25:00,168.2,168.51,168.1,168.16,14100.0,168.2,168.51,168.1,168.16,14100.0
2011-02-16 13:30:00,168.1,168.34,168.1,168.22,3100.0,168.1,168.34,168.1,168.22,3100.0
2011-02-16 13:35:00,168.09,168.24,168.09,168.17,3000.0,168.09,168.24,168.09,168.17,3000.0
2011-02-16 13:40:00,168.15,168.33,168.15,168.32,3100.0,168.15,168.33,168.15,168.32,3100.0
2011-02-16 13:45:00,168.32,168.48,168.16,168.39,6800.0,168.32,168.48,168.16,168.39,6800.0
2011-02-16 13:50:00,168.46,168.7,168.38,168.62,2300.0,168.46,168.7,168.38,168.62,2300.0
2011-02-16 13:55:00,168.6,168.61,168.24,168.5,4400.0,168.6,168.61,168.24,168.5,4400.0
2011-02-16 14:00:00,168.57,168.68,168.13,168.37,8500.0,168.57,168.68,168.13,168.37,8500.0
2011-02-16 14:05:00,168.48,168.48,168.22,168.27,8700.0,168.48,168.48,168.22,168.27,8700.0
2011-02-16 14:10:00,168.28,168.36,167.63,168.14,27200.0,168.28,168.36,167.63,168.14,27200.0
2011-02-16 14:15:00,168.31,168.36,167.9,167.9,11400.0,168.31,168.36,167.9,167.9,11400.0
2011-02-16 14:20:00,167.82,167.98,167.69,167.98,2800.0,167.82,167.98,167.69,167.98,2800.0
2011-02-16 14:25:00,167.98,168.24,167.98,168.22,6500.0,167.98,168.24,167.98,168.22,6500.0
2011-02-16 14:30:00,168.14,168.67,168.14,168.65,13600.0,168.14,168.67,168.14,168.65,13600.0
2011-02-16 14:35:00,168.65,168.65,168.45,168.58,6500.0,168.65,168.65,168.45,168.58,6500.0
2011-02-16 14:40:00,168.51,168.53,168.3,168.44,3300.0,168.51,168.53,168.3,168.44,3300.0
2011-02-16 14:45:00,168.49,168.52,168.09,168.12,6600.0,168.49,168.52,168.09,168.12,6600.0
2011-02-16 14:50:00,168.16,168.43,168.16,168.32,5300.0,168.16,168.43,168.16,168.32,5300.0
2011-02-16 14:55:00,168.39,168.55,168.38,168.42,3900.0,168.39,168.55,168.38,168.42,3900.0
2011-02-16 15:00:00,168.42,168.58,168.37,168.57,6400.0,168.42,168.58,168.37,168.57,6400.0
2011-02-16 15:05:00,168.59,168.71,168.53,168.71,8400.0,168.59,168.71,168.53,168.71,8400.0
2011-02-16 15:10:00,168.7,168.98,168.7,168.88,11600.0,168.7,168.98,168.7,168.88,11600.0
2011-02-16 15:15:00,168.86,169.02,168.78,169.02,12400.0,168.86,169.02,168.78,169.02,12400.0
2011-02-16 15:20:00,169.0,169.08,168.85,168.86,11000.0,169.0,169.08,168.85,168.86,11000.0
2011-02-16 15:25:00,168.92,168.96,168.61,168.76,13100.0,168.92,168.96,168.61,168.76,13100.0
2011-02-16 15:30:00,168.79,168.86,168.75,168.76,8300.0,168.79,168.86,168.75,168.76,8300.0
2011-02-16 15:35:00,168.75,168.95,168.69,168.89,16900.0,168.75,168.95,168.69,168.89,16900.0
2011-02-16 15:40:00,168.83,168.99,168.68,168.93,17700.0,168.83,168.99,168.68,168.93,17700.0
2011-02-16 15:45:00,168.95,168.99,168.79,168.96,28100.0,168.95,168.99,168.79,168.96,28100.0
2011-02-16 15:50:00,168.97,169.05,168.61,168.73,44900.0,168.97,169.05,168.61,168.73,44900.0
2011-02-16 15:55:00,168.69,169.0,168.51,169.0,49100.0,168.69,169.0,168.51,169.0,49100.0
2011-02-17 09:30:00,169.89,171.96,169.0,171.37,73700.0,169.89,171.96,169.0,171.37,73700.0
2011-02-17 09:35:00,171.33,171.79,169.75,170.2,35700.0,171.33,171.79,169.75,170.2,35700.0
2011-02-17 09:40:00,170.2,171.0,170.1,170.98,33800.0,170.2,171.0,170.1,170.98,33800.0
2011-02-17 09:45:00,170.67,171.1,170.5,170.9,33400.0,170.67,171.1,170.5,170.9,33400.0
2011-02-17 09:50:00,170.74,170.87,170.22,170.51,17800.0,170.74,170.87,170.22,170.51,17800.0
2011-02-17 09:55:00,170.37,170.4,169.8,169.85,12200.0,170.37,170.4,169.8,169.85,12200.0
2011-02-17 10:00:00,169.83,170.25,169.45,169.74,35900.0,169.83,170.25,169.45,169.74,35900.0
2011-02-17 10:05:00,169.8,170.5,169.76,170.44,48900.0,169.8,170.5,169.76,170.44,48900.0
2011-02-17 10:10:00,170.45,170.79,170.26,170.5,19100.0,170.45,170.79,170.26,170.5,19100.0
2011-02-17 10:15:00,170.44,170.68,170.19,170.68,11300.0,170.44,170.68,170.19,170.68,11300.0
2011-02-17 10:20:00,170.54,170.72,170.42,170.66,6700.0,170.54,170.72,170.42,170.66,6700.0
2011-02-17 10:25:00,170.74,170.74,170.25,170.64,6700.0,170.74,170.74,170.25,170.64,6700.0
2011-02-17 10:30:00,170.6,170.7,170.25,170.47,11500.0,170.6,170.7,170.25,170.47,11500.0
2011-02-17 10:35:00,170.48,170.54,170.23,170.27,7800.0,170.48,170.54,170.23,170.27,7800.0
2011-02-17 10:40:00,170.25,170.4,170.17,170.17,6700.0,170.25,170.4,170.17,170.17,6700.0
2011-02-17 10:45:00,170.36,170.36,170.15,170.3,6400.0,170.36,170.36,170.15,170.3,6400.0
2011-02-17 10:50:00,170.3,170.4,170.14,170.4,9000.0,170.3,170.4,170.14,170.4,9000.0
2011-02-17 10:55:00,170.4,170.71,170.4,170.6,8000.0,170.4,170.71,170.4,170.6,8000.0
2011-02-17 11:00:00,170.61,171.0,170.51,170.9,17900.0,170.61,171.0,170.51,170.9,17900.0
2011-02-17 11:05:00,170.9,171.0,170.51,171.0,18900.0,170.9,171.0,170.51,171.0,18900.0
2011-02-17 11:10:00,170.85,170.93,170.8,170.85,4800.0,170.85,170.93,170.8,170.85,4800.0
2011-02-17 11:15:00,170.89,171.0,170.81,171.0,16200.0,170.89,171.0,170.81,171.0,16200.0
2011-02-17 11:20:00,171.0,171.45,170.85,170.9,30700.0,171.0,171.45,170.85,170.9,30700.0
2011-02-17 11:25:00,170.94,171.66,170.85,171.66,35600.0,170.94,171.66,170.85,171.66,35600.0
2011-02-17 11:30:00,171.56,171.67,171.25,171.6,26700.0,171.56,171.67,171.25,171.6,26700.0
2011-02-17 11:35:00,171.62,171.62,171.0,171.23,34800.0,171.62,171.62,171.0,171.23,34800.0
2011-02-17 11:40:00,171.29,171.45,171.22,171.22,4900.0,171.29,171.45,171.22,171.22,4900.0
2011-02-17 11:45:00,171.14,171.19,171.08,171.08,10800.0,171.14,171.19,171.08,171.08,10800.0
2011-02-17 11:50:00,171.01,171.32,171.0,171.25,14100.0,171.01,171.32,171.0,171.25,14100.0
2011-02-17 11:55:00,171.21,171.4,171.21,171.27,9200.0,171.21,171.4,171.21,171.27,9200.0
2011-02-17 12:00:00,171.27,171.35,171.13,171.2,13100.0,171.27,171.35,171.13,171.2,13100.0
2011-02-17 12:05:00,171.12,171.45,170.61,171.3,45300.0,171.12,171.45,170.61,171.3,45300.0
2011-02-17 12:10:00,171.17,171.3,170.93,171.19,5600.0,171.17,171.3,170.93,171.19,5600.0
2011-02-17 12:15:00,171.11,171.19,171.02,171.02,1600.0,171.11,171.19,171.02,171.02,1600.0
2011-02-17 12:20:00,170.78,170.84,170.59,170.77,11200.0,170.78,170.84,170.59,170.77,11200.0
2011-02-17 12:25:00,170.67,171.36,170.66,171.36,33700.0,170.67,171.36,170.66,171.36,33700.0
2011-02-17 12:30:00,171.24,171.37,171.24,171.24,1900.0,171.24,171.37,171.24,171.24,1900.0
2011-02-17 12:35:00,171.3,171.34,171.01,171.05,39400.0,171.3,171.34,171.01,171.05,39400.0
2011-02-17 12:40:00,171.05,171.24,170.93,171.02,76500.0,171.05,171.24,170.93,171.02,76500.0
2011-02-17 12:45:00,170.97,171.13,170.61,170.67,40900.0,170.97,171.13,170.61,170.67,40900.0
2011-02-17 12:50:00,170.65,170.73,170.2,170.25,16900.0,170.65,170.73,170.2,170.25,16900.0
2011-02-17 12:55:00,170.25,170.95,170.22,170.95,36900.0,170.25,170.95,170.22,170.95,36900.0
2011-02-17 13:00:00,170.95,171.17,170.9,171.05,4200.0,170.95,171.17,170.9,171.05,4200.0
2011-02-17 13:05:00,170.97,171.03,170.81,170.93,4500.0,170.97,171.03,170.81,170.93,4500.0
2011-02-17 13:10:00,170.93,171.13,170.72,170.72,16100.0,170.93,171.13,170.72,170.72,16100.0
2011-02-17 13:15:00,170.75,171.0,170.44,170.64,46700.0,170.75,171.0,170.44,170.64,46700.0
2011-02-17 13:20:00,170.67,170.94,170.67,170.82,10300.0,170.67,170.94,170.67,170.82,10300.0
2011-02-17 13:25:00,170.82,171.38,170.82,171.15,14100.0,170.82,171.38,170.82,171.15,14100.0
2011-02-17 13:30:00,171.09,171.45,171.09,171.35,26700.0,171.09,171.45,171.09,171.35,26700.0
2011-02-17 13:35:00,171.34,171.44,171.25,171.42,2300.0,171.34,171.44,171.25,171.42,2300.0
2011-02-17 13:40:00,171.4,171.4,171.01,171.27,24700.0,171.4,171.4,171.01,171.27,24700.0
2011-02-17 13:45:00,171.06,171.31,171.03,171.09,6100.0,171.06,171.31,171.03,171.09,6100.0
2011-02-17 13:50:00,171.04,171.17,171.03,171.04,3900.0,171.04,171.17,171.03,171.04,3900.0
2011-02-17 13:55:00,171.01,171.08,170.8,170.94,17400.0,171.01,171.08,170.8,170.94,17400.0
2011-02-17 14:00:00,171.01,171.24,170.86,170.92,9400.0,171.01,171.24,170.86,170.92,9400.0
2011-02-17 14:05:00,171.03,171.03,170.38,170.41,10700.0,171.03,171.03,170.38,170.41,10700.0
2011-02-17 14:10:00,170.49,170.51,170.29,170.41,10100.0,170.49,170.51,170.29,170.41,10100.0
2011-02-17 14:15:00,170.33,170.63,170.28,170.51,6900.0,170.33,170.63,170.28,170.51,6900.0
2011-02-17 14:20:00,170.57,170.63,170.44,170.53,7700.0,170.57,170.63,170.44,170.53,7700.0
2011-02-17 14:25:00,170.5,170.62,170.5,170.58,6800.0,170.5,170.62,170.5,170.58,6800.0
2011-02-17 14:30:00,170.58,170.68,170.5,170.68,6200.0,170.58,170.68,170.5,170.68,6200.0
2011-02-17 14:35:00,170.68,170.8,170.47,170.59,8700.0,170.68,170.8,170.47,170.59,8700.0
2011-02-17 14:40:00,170.57,170.66,170.46,170.58,7200.0,170.57,170.66,170.46,170.58,7200.0
2011-02-17 14:45:00,170.68,170.79,170.42,170.54,18300.0,170.68,170.79,170.42,170.54,18300.0
2011-02-17 14:50:00,170.55,170.61,170.41,170.53,6200.0,170.55,170.61,170.41,170.53,6200.0
2011-02-17 14:55:00,170.55,170.72,170.43,170.72,24600.0,170.55,170.72,170.43,170.72,24600.0
2011-02-17 15:00:00,170.74,170.74,170.46,170.51,20000.0,170.74,170.74,170.46,170.51,20000.0
2011-02-17 15:05:00,170.51,170.56,170.14,170.23,18400.0,170.51,170.56,170.14,170.23,18400.0
2011-02-17 15:10:00,170.23,170.42,170.1,170.38,13300.0,170.23,170.42,170.1,170.38,13300.0
2011-02-17 15:15:00,170.35,170.46,170.26,170.37,14400.0,170.35,170.46,170.26,170.37,14400.0
2011-02-17 15:20:00,170.32,170.51,170.26,170.5,18300.0,170.32,170.51,170.26,170.5,18300.0
2011-02-17 15:25:00,170.51,170.65,170.44,170.59,22600.0,170.51,170.65,170.44,170.59,22600.0
2011-02-17 15:30:00,170.63,170.75,170.6,170.72,16900.0,170.63,170.75,170.6,170.72,16900.0
2011-02-17 15:35:00,170.65,170.72,170.51,170.69,15000.0,170.65,170.72,170.51,170.69,15000.0
2011-02-17 15:40:00,170.69,170.9,170.59,170.88,22300.0,170.69,170.9,170.59,170.88,22300.0
2011-02-17 15:45:00,170.9,170.98,170.54,170.68,34800.0,170.9,170.98,170.54,170.68,34800.0
2011-02-17 15:50:00,170.68,171.0,170.53,170.75,44700.0,170.68,171.0,170.53,170.75,44700.0
2011-02-17 15:55:00,170.79,170.82,170.56,170.72,42600.0,170.79,170.82,170.56,170.72,42600.0
2011-02-18 09:30:00,174.71,175.45,172.0,174.0,243900.0,174.71,175.45,172.0,174.0,243900.0
2011-02-18 09:35:00,174.0,174.88,173.0,173.0,105300.0,174.0,174.88,173.0,173.0,105300.0
2011-02-18 09:40:00,173.14,173.5,172.07,172.43,44100.0,173.14,173.5,172.07,172.43,44100.0
2011-02-18 09:45:00,172.43,173.47,172.26,173.24,28200.0,172.43,173.47,172.26,173.24,28200.0
2011-02-18 09:50:00,173.19,173.44,172.5,172.5,27200.0,173.19,173.44,172.5,172.5,27200.0
2011-02-18 09:55:00,172.59,172.7,172.1,172.58,28400.0,172.59,172.7,172.1,172.58,28400.0
2011-02-18 10:00:00,172.69,172.99,171.85,172.68,32100.0,172.69,172.99,171.85,172.68,32100.0
2011-02-18 10:05:00,172.52,172.66,171.35,171.37,29200.0,172.52,172.66,171.35,171.37,29200.0
2011-02-18 10:10:00,171.5,171.76,171.3,171.67,28400.0,171.5,171.76,171.3,171.67,28400.0
2011-02-18 10:15:00,171.67,171.82,171.34,171.42,12600.0,171.67,171.82,171.34,171.42,12600.0
2011-02-18 10:20:00,171.73,171.75,171.3,171.48,10200.0,171.73,171.75,171.3,171.48,10200.0
2011-02-18 10:25:00,171.47,171.62,171.35,171.37,10100.0,171.47,171.62,171.35,171.37,10100.0
2011-02-18 10:30:00,171.37,171.71,171.14,171.14,13100.0,171.37,171.71,171.14,171.14,13100.0
2011-02-18 10:35:00,171.19,171.32,170.8,171.15,39800.0,171.19,171.32,170.8,171.15,39800.0
2011-02-18 10:40:00,171.18,171.69,171.15,171.59,12600.0,171.18,171.69,171.15,171.59,12600.0
2011-02-18 10:45:00,171.5,171.78,171.38,171.59,10100.0,171.5,171.78,171.38,171.59,10100.0
2011-02-18 10:50:00,171.59,172.02,171.57,172.0,18200.0,171.59,172.02,171.57,172.0,18200.0
2011-02-18 10:55:00,172.0,172.1,171.8,171.94,5900.0,172.0,172.1,171.8,171.94,5900.0
2011-02-18 11:00:00,172.09,172.5,172.03,172.15,25400.0,172.09,172.5,172.03,172.15,25400.0
2011-02-18 11:05:00,172.15,172.16,171.52,171.52,12000.0,172.15,172.16,171.52,171.52,12000.0
2011-02-18 11:10:00,171.51,171.92,171.5,171.79,7500.0,171.51,171.92,171.5,171.79,7500.0
2011-02-18 11:15:00,171.85,171.94,171.58,171.79,12200.0,171.85,171.94,171.58,171.79,12200.0
2011-02-18 11:20:00,171.76,172.0,171.5,171.59,14700.0,171.76,172.0,171.5,171.59,14700.0
2011-02-18 11:25:00,171.51,172.0,171.49,171.59,24600.0,171.51,172.0,171.49,171.59,24600.0
2011-02-18 11:30:00,171.56,171.99,171.51,171.91,10500.0,171.56,171.99,171.51,171.91,10500.0
2011-02-18 11:35:00,171.76,171.83,171.56,171.57,7400.0,171.76,171.83,171.56,171.57,7400.0
2011-02-18 11:40:00,171.57,171.82,171.57,171.74,12200.0,171.57,171.82,171.57,171.74,12200.0
2011-02-18 11:45:00,171.75,171.9,171.2,171.31,30600.0,171.75,171.9,171.2,171.31,30600.0
2011-02-18 11:50:00,171.32,171.55,171.31,171.47,10300.0,171.32,171.55,171.31,171.47,10300.0
2011-02-18 11:55:00,171.5,171.9,171.34,171.67,15000.0,171.5,171.9,171.34,171.67,15000.0
2011-02-18 12:00:00,171.73,171.73,171.38,171.66,13700.0,171.73,171.73,171.38,171.66,13700.0
2011-02-18 12:05:00,171.51,171.63,171.41,171.49,6000.0,171.51,171.63,171.41,171.49,6000.0
2011-02-18 12:10:00,171.29,171.67,171.29,171.61,7200.0,171.29,171.67,171.29,171.61,7200.0
2011-02-18 12:15:00,171.59,171.64,171.51,171.64,2600.0,171.59,171.64,171.51,171.64,2600.0
2011-02-18 12:20:00,171.54,171.54,171.25,171.29,6000.0,171.54,171.54,171.25,171.29,6000.0
2011-02-18 12:25:00,171.27,171.28,171.0,171.0,8500.0,171.27,171.28,171.0,171.0,8500.0
2011-02-18 12:30:00,171.02,171.1,170.8,170.88,6100.0,171.02,171.1,170.8,170.88,6100.0
2011-02-18 12:35:00,170.85,171.01,170.25,170.41,29400.0,170.85,171.01,170.25,170.41,29400.0
2011-02-18 12:40:00,170.41,170.45,170.21,170.27,21200.0,170.41,170.45,170.21,170.27,21200.0
2011-02-18 12:45:00,170.34,170.46,169.86,169.88,17600.0,170.34,170.46,169.86,169.88,17600.0
2011-02-18 12:50:00,169.88,170.04,169.44,169.44,15600.0,169.88,170.04,169.44,169.44,15600.0
2011-02-18 12:55:00,169.42,169.52,169.14,169.3,18000.0,169.42,169.52,169.14,169.3,18000.0
2011-02-18 13:00:00,169.33,169.47,169.23,169.37,15700.0,169.33,169.47,169.23,169.37,15700.0
2011-02-18 13:05:00,169.47,169.64,169.32,169.36,8700.0,169.47,169.64,169.32,169.36,8700.0
2011-02-18 13:10:00,169.38,169.39,169.21,169.32,5800.0,169.38,169.39,169.21,169.32,5800.0
2011-02-18 13:15:00,169.32,169.47,169.07,169.46,8700.0,169.32,169.47,169.07,169.46,8700.0
2011-02-18 13:20:00,169.46,169.46,169.0,169.1,4300.0,169.46,169.46,169.0,169.1,4300.0
2011-02-18 13:25:00,169.14,169.29,169.13,169.21,10400.0,169.14,169.29,169.13,169.21,10400.0
2011-02-18 13:30:00,169.18,169.32,169.02,169.05,9200.0,169.18,169.32,169.02,169.05,9200.0
2011-02-18 13:35:00,169.1,169.1,168.73,168.73,13600.0,169.1,169.1,168.73,168.73,13600.0
2011-02-18 13:40:00,168.78,168.79,168.23,168.24,18000.0,168.78,168.79,168.23,168.24,18000.0
2011-02-18 13:45:00,168.34,168.52,167.67,167.79,27500.0,168.34,168.52,167.67,167.79,27500.0
2011-02-18 13:50:00,167.74,168.52,167.65,168.52,19900.0,167.74,168.52,167.65,168.52,19900.0
2011-02-18 13:55:00,168.48,168.91,168.42,168.88,15900.0,168.48,168.91,168.42,168.88,15900.0
2011-02-18 14:00:00,168.82,168.87,168.6,168.83,13000.0,168.82,168.87,168.6,168.83,13000.0
2011-02-18 14:05:00,168.81,169.2,168.64,168.82,17000.0,168.81,169.2,168.64,168.82,17000.0
2011-02-18 14:10:00,168.82,168.93,168.55,168.77,11300.0,168.82,168.93,168.55,168.77,11300.0
2011-02-18 14:15:00,168.71,168.85,168.42,168.54,14800.0,168.71,168.85,168.42,168.54,14800.0
2011-02-18 14:20:00,168.54,168.63,168.25,168.3,8600.0,168.54,168.63,168.25,168.3,8600.0
2011-02-18 14:25:00,168.35,168.35,168.02,168.19,7000.0,168.35,168.35,168.02,168.19,7000.0
2011-02-18 14:30:00,168.21,168.21,167.82,167.92,10400.0,168.21,168.21,167.82,167.92,10400.0
2011-02-18 14:35:00,168.01,168.13,167.87,167.9,7500.0,168.01,168.13,167.87,167.9,7500.0
2011-02-18 14:40:00,167.97,168.1,167.81,167.94,15800.0,167.97,168.1,167.81,167.94,15800.0
2011-02-18 14:45:00,167.95,168.13,167.94,168.12,11000.0,167.95,168.13,167.94,168.12,11000.0
2011-02-18 14:50:00,168.09,168.18,168.0,168.08,12800.0,168.09,168.18,168.0,168.08,12800.0
2011-02-18 14:55:00,168.08,168.25,168.08,168.19,9600.0,168.08,168.25,168.08,168.19,9600.0
2011-02-18 15:00:00,168.17,168.17,168.05,168.13,11500.0,168.17,168.17,168.05,168.13,11500.0
2011-02-18 15:05:00,168.09,168.58,168.06,168.47,19500.0,168.09,168.58,168.06,168.47,19500.0
2011-02-18 15:10:00,168.43,168.48,168.24,168.34,20800.0,168.43,168.48,168.24,168.34,20800.0
2011-02-18 15:15:00,168.33,168.5,168.25,168.3,14800.0,168.33,168.5,168.25,168.3,14800.0
2011-02-18 15:20:00,168.29,168.5,168.24,168.28,18700.0,168.29,168.5,168.24,168.28,18700.0
2011-02-18 15:25:00,168.28,168.34,168.17,168.25,22100.0,168.28,168.34,168.17,168.25,22100.0
2011-02-18 15:30:00,168.26,168.55,168.21,168.32,29400.0,168.26,168.55,168.21,168.32,29400.0
2011-02-18 15:35:00,168.4,168.87,168.23,168.6,32700.0,168.4,168.87,168.23,168.6,32700.0
2011-02-18 15:40:00,168.4,168.54,168.25,168.35,19800.0,168.4,168.54,168.25,168.35,19800.0
2011-02-18 15:45:00,168.34,168.65,168.11,168.11,54600.0,168.34,168.65,168.11,168.11,54600.0
2011-02-18 15:50:00,168.13,168.31,167.65,167.75,91500.0,168.13,168.31,167.65,167.75,91500.0
2011-02-18 15:55:00,167.76,168.5,167.39,168.22,131700.0,167.76,168.5,167.39,168.22,131700.0
2011-02-22 09:30:00,166.17,166.71,164.36,164.88,58300.0,166.17,166.71,164.36,164.88,58300.0
2011-02-22 09:35:00,164.88,166.57,164.39,165.97,26100.0,164.88,166.57,164.39,165.97,26100.0
2011-02-22 09:40:00,165.98,166.95,165.55,166.09,45000.0,165.98,166.95,165.55,166.09,45000.0
2011-02-22 09:45:00,166.07,168.5,165.75,168.14,57000.0,166.07,168.5,165.75,168.14,57000.0
2011-02-22 09:50:00,167.9,168.7,167.5,167.5,29200.0,167.9,168.7,167.5,167.5,29200.0
2011-02-22 09:55:00,167.83,168.62,167.82,168.5,16100.0,167.83,168.62,167.82,168.5,16100.0
2011-02-22 10:00:00,168.52,169.91,168.52,169.23,37400.0,168.52,169.91,168.52,169.23,37400.0
2011-02-22 10:05:00,169.22,169.58,168.76,168.96,10600.0,169.22,169.58,168.76,168.96,10600.0
2011-02-22 10:10:00,168.91,168.94,168.1,168.1,26100.0,168.91,168.94,168.1,168.1,26100.0
2011-02-22 10:15:00,168.1,168.58,168.0,168.54,20700.0,168.1,168.58,168.0,168.54,20700.0
2011-02-22 10:20:00,168.5,169.21,168.03,168.2,18500.0,168.5,169.21,168.03,168.2,18500.0
2011-02-22 10:25:00,168.16,168.45,168.04,168.18,11300.0,168.16,168.45,168.04,168.18,11300.0
2011-02-22 10:30:00,168.3,168.41,168.04,168.1,16400.0,168.3,168.41,168.04,168.1,16400.0
2011-02-22 10:35:00,168.27,168.35,168.04,168.15,13800.0,168.27,168.35,168.04,168.15,13800.0
2011-02-22 10:40:00,168.15,168.65,168.06,168.51,15100.0,168.15,168.65,168.06,168.51,15100.0
2011-02-22 10:45:00,168.5,168.55,168.01,168.16,11200.0,168.5,168.55,168.01,168.16,11200.0
2011-02-22 10:50:00,168.09,168.41,168.0,168.14,27600.0,168.09,168.41,168.0,168.14,27600.0
2011-02-22 10:55:00,168.03,168.22,168.0,168.1,12100.0,168.03,168.22,168.0,168.1,12100.0
2011-02-22 11:00:00,168.11,168.22,168.03,168.12,4100.0,168.11,168.22,168.03,168.12,4100.0
2011-02-22 11:05:00,168.12,168.29,168.0,168.04,22000.0,168.12,168.29,168.0,168.04,22000.0
2011-02-22 11:10:00,168.05,168.65,168.0,168.49,12700.0,168.05,168.65,168.0,168.49,12700.0
2011-02-22 11:15:00,168.52,168.52,167.43,167.55,24400.0,168.52,168.52,167.43,167.55,24400.0
2011-02-22 11:20:00,167.56,167.62,166.77,166.91,27400.0,167.56,167.62,166.77,166.91,27400.0
2011-02-22 11:25:00,166.93,167.85,166.93,167.46,33500.0,166.93,167.85,166.93,167.46,33500.0
2011-02-22 11:30:00,167.53,167.67,166.83,167.27,32800.0,167.53,167.67,166.83,167.27,32800.0
2011-02-22 11:35:00,167.2,167.3,166.88,167.1,10500.0,167.2,167.3,166.88,167.1,10500.0
2011-02-22 11:40:00,167.16,167.38,167.05,167.05,8100.0,167.16,167.38,167.05,167.05,8100.0
2011-02-22 11:45:00,167.0,167.07,166.82,167.05,6500.0,167.0,167.07,166.82,167.05,6500.0
2011-02-22 11:50:00,166.83,166.97,166.5,166.74,6000.0,166.83,166.97,166.5,166.74,6000.0
2011-02-22 11:55:00,166.94,166.99,166.6,166.74,4300.0,166.94,166.99,166.6,166.74,4300.0
2011-02-22 12:00:00,166.86,166.88,166.52,166.8,6600.0,166.86,166.88,166.52,166.8,6600.0
2011-02-22 12:05:00,166.84,166.91,166.67,166.83,7400.0,166.84,166.91,166.67,166.83,7400.0
2011-02-22 12:10:00,166.76,166.91,166.39,166.68,5500.0,166.76,166.91,166.39,166.68,5500.0
2011-02-22 12:15:00,166.62,166.77,166.23,166.6,4400.0,166.62,166.77,166.23,166.6,4400.0
2011-02-22 12:20:00,166.62,166.62,166.33,166.33,4600.0,166.62,166.62,166.33,166.33,4600.0
2011-02-22 12:25:00,166.42,166.87,166.3,166.76,5300.0,166.42,166.87,166.3,166.76,5300.0
2011-02-22 12:30:00,166.76,166.84,166.56,166.56,5100.0,166.76,166.84,166.56,166.56,5100.0
2011-02-22 12:35:00,166.6,166.68,166.06,166.27,5500.0,166.6,166.68,166.06,166.27,5500.0
2011-02-22 12:40:00,166.13,166.21,165.43,165.82,12600.0,166.13,166.21,165.43,165.82,12600.0
2011-02-22 12:45:00,165.81,166.26,165.5,165.5,10100.0,165.81,166.26,165.5,165.5,10100.0
2011-02-22 12:50:00,165.5,165.5,165.08,165.32,9300.0,165.5,165.5,165.08,165.32,9300.0
2011-02-22 12:55:00,165.21,165.3,165.0,165.22,10600.0,165.21,165.3,165.0,165.22,10600.0
2011-02-22 13:00:00,165.26,165.4,165.1,165.12,14500.0,165.26,165.4,165.1,165.12,14500.0
2011-02-22 13:05:00,165.12,165.2,164.91,165.08,20800.0,165.12,165.2,164.91,165.08,20800.0
2011-02-22 13:10:00,165.09,165.09,164.41,164.5,38200.0,165.09,165.09,164.41,164.5,38200.0
2011-02-22 13:15:00,164.54,164.99,164.44,164.94,27300.0,164.54,164.99,164.44,164.94,27300.0
2011-02-22 13:20:00,164.79,164.96,164.39,164.39,8900.0,164.79,164.96,164.39,164.39,8900.0
2011-02-22 13:25:00,164.41,164.56,164.39,164.41,4100.0,164.41,164.56,164.39,164.41,4100.0
2011-02-22 13:30:00,164.44,164.46,163.89,164.02,12000.0,164.44,164.46,163.89,164.02,12000.0
2011-02-22 13:35:00,164.06,164.4,163.72,164.25,11000.0,164.06,164.4,163.72,164.25,11000.0
2011-02-22 13:40:00,164.1,164.28,163.8,163.99,13200.0,164.1,164.28,163.8,163.99,13200.0
2011-02-22 13:45:00,164.0,164.02,163.71,163.81,10800.0,164.0,164.02,163.71,163.81,10800.0
2011-02-22 13:50:00,163.82,164.1,163.81,164.1,9700.0,163.82,164.1,163.81,164.1,9700.0
2011-02-22 13:55:00,164.1,164.1,164.01,164.02,10000.0,164.1,164.1,164.01,164.02,10000.0
2011-02-22 14:00:00,164.05,164.25,163.95,163.99,18800.0,164.05,164.25,163.95,163.99,18800.0
2011-02-22 14:05:00,163.91,164.11,163.78,164.0,13100.0,163.91,164.11,163.78,164.0,13100.0
2011-02-22 14:10:00,163.95,164.07,163.87,163.87,15400.0,163.95,164.07,163.87,163.87,15400.0
2011-02-22 14:15:00,163.87,164.1,163.8,163.98,6700.0,163.87,164.1,163.8,163.98,6700.0
2011-02-22 14:20:00,163.97,164.0,163.88,164.0,18200.0,163.97,164.0,163.88,164.0,18200.0
2011-02-22 14:25:00,164.0,164.01,163.86,163.91,9900.0,164.0,164.01,163.86,163.91,9900.0
2011-02-22 14:30:00,163.91,164.18,163.91,164.1,17900.0,163.91,164.18,163.91,164.1,17900.0
2011-02-22 14:35:00,164.1,164.22,163.92,163.92,15600.0,164.1,164.22,163.92,163.92,15600.0
2011-02-22 14:40:00,163.93,163.99,163.41,163.43,32300.0,163.93,163.99,163.41,163.43,32300.0
2011-02-22 14:45:00,163.52,164.32,163.52,164.1,8700.0,163.52,164.32,163.52,164.1,8700.0
2011-02-22 14:50:00,164.07,164.22,163.87,163.87,5900.0,164.07,164.22,163.87,163.87,5900.0
2011-02-22 14:55:00,163.93,164.09,163.7,163.81,13000.0,163.93,164.09,163.7,163.81,13000.0
2011-02-22 15:00:00,163.9,164.36,163.81,164.27,15400.0,163.9,164.36,163.81,164.27,15400.0
2011-02-22 15:05:00,164.19,164.23,163.97,164.04,16300.0,164.19,164.23,163.97,164.04,16300.0
2011-02-22 15:10:00,164.05,164.29,163.97,164.01,24200.0,164.05,164.29,163.97,164.01,24200.0
2011-02-22 15:15:00,164.04,164.1,163.45,163.45,26700.0,164.04,164.1,163.45,163.45,26700.0
2011-02-22 15:20:00,163.38,163.61,163.36,163.53,15100.0,163.38,163.61,163.36,163.53,15100.0
2011-02-22 15:25:00,163.4,163.45,163.2,163.34,13900.0,163.4,163.45,163.2,163.34,13900.0
2011-02-22 15:30:00,163.4,164.0,163.28,164.0,22900.0,163.4,164.0,163.28,164.0,22900.0
2011-02-22 15:35:00,163.9,164.25,163.77,163.89,28000.0,163.9,164.25,163.77,163.89,28000.0
2011-02-22 15:40:00,163.89,164.24,163.55,164.17,24400.0,163.89,164.24,163.55,164.17,24400.0
2011-02-22 15:45:00,164.15,164.2,163.9,164.03,25600.0,164.15,164.2,163.9,164.03,25600.0
2011-02-22 15:50:00,164.04,164.32,164.0,164.21,27700.0,164.04,164.32,164.0,164.21,27700.0
2011-02-22 15:55:00,164.21,164.25,164.0,164.1,42600.0,164.21,164.25,164.0,164.1,42600.0
2011-02-23 09:30:00,164.78,165.5,164.18,164.59,36900.0,164.78,165.5,164.18,164.59,36900.0
2011-02-23 09:35:00,164.58,165.96,164.58,165.4,44400.0,164.58,165.96,164.58,165.4,44400.0
2011-02-23 09:40:00,165.34,167.14,165.34,167.02,43600.0,165.34,167.14,165.34,167.02,43600.0
2011-02-23 09:45:00,166.8,166.95,165.4,166.54,18200.0,166.8,166.95,165.4,166.54,18200.0
2011-02-23 09:50:00,166.6,166.78,165.5,166.3,31100.0,166.6,166.78,165.5,166.3,31100.0
2011-02-23 09:55:00,166.33,166.69,165.71,166.63,30900.0,166.33,166.69,165.71,166.63,30900.0
2011-02-23 10:00:00,166.61,166.67,165.35,165.35,13400.0,166.61,166.67,165.35,165.35,13400.0
2011-02-23 10:05:00,165.47,166.45,165.3,165.77,31700.0,165.47,166.45,165.3,165.77,31700.0
2011-02-23 10:10:00,165.77,166.09,164.68,165.1,21700.0,165.77,166.09,164.68,165.1,21700.0
2011-02-23 10:15:00,164.9,165.24,164.57,165.19,19600.0,164.9,165.24,164.57,165.19,19600.0
2011-02-23 10:20:00,165.02,165.06,164.26,164.74,14200.0,165.02,165.06,164.26,164.74,14200.0
2011-02-23 10:25:00,164.73,164.74,163.51,163.53,34200.0,164.73,164.74,163.51,163.53,34200.0
2011-02-23 10:30:00,163.58,164.6,163.36,163.45,42200.0,163.58,164.6,163.36,163.45,42200.0
2011-02-23 10:35:00,163.47,163.86,162.45,162.46,44300.0,163.47,163.86,162.45,162.46,44300.0
2011-02-23 10:40:00,162.46,162.66,161.52,161.58,29700.0,162.46,162.66,161.52,161.58,29700.0
2011-02-23 10:45:00,161.59,162.26,161.14,162.0,18000.0,161.59,162.26,161.14,162.0,18000.0
2011-02-23 10:50:00,162.21,163.0,162.09,162.98,12500.0,162.21,163.0,162.09,162.98,12500.0
2011-02-23 10:55:00,163.03,163.03,162.09,162.09,12700.0,163.03,163.03,162.09,162.09,12700.0
2011-02-23 11:00:00,162.32,162.32,161.6,161.61,18700.0,162.32,162.32,161.6,161.61,18700.0
2011-02-23 11:05:00,161.61,162.07,161.23,162.07,14900.0,161.61,162.07,161.23,162.07,14900.0
2011-02-23 11:10:00,162.08,162.38,161.5,161.5,8300.0,162.08,162.38,161.5,161.5,8300.0
2011-02-23 11:15:00,161.59,162.19,161.59,161.96,30700.0,161.59,162.19,161.59,161.96,30700.0
2011-02-23 11:20:00,161.94,162.35,161.8,162.34,3500.0,161.94,162.35,161.8,162.34,3500.0
2011-02-23 11:25:00,162.35,162.7,162.2,162.2,8400.0,162.35,162.7,162.2,162.2,8400.0
2011-02-23 11:30:00,162.19,162.42,161.99,162.26,6900.0,162.19,162.42,161.99,162.26,6900.0
2011-02-23 11:35:00,162.26,162.26,161.5,161.56,6400.0,162.26,162.26,161.5,161.56,6400.0
2011-02-23 11:40:00,161.79,161.79,161.24,161.47,8600.0,161.79,161.79,161.24,161.47,8600.0
2011-02-23 11:45:00,161.5,161.86,161.38,161.45,25900.0,161.5,161.86,161.38,161.45,25900.0
2011-02-23 11:50:00,161.43,161.79,161.43,161.79,3400.0,161.43,161.79,161.43,161.79,3400.0
2011-02-23 11:55:00,161.76,161.86,161.18,161.36,7300.0,161.76,161.86,161.18,161.36,7300.0
2011-02-23 12:00:00,161.34,161.45,161.08,161.13,14200.0,161.34,161.45,161.08,161.13,14200.0
2011-02-23 12:05:00,161.13,161.64,160.67,160.82,19300.0,161.13,161.64,160.67,160.82,19300.0
2011-02-23 12:10:00,160.62,160.83,160.3,160.38,18100.0,160.62,160.83,160.3,160.38,18100.0
2011-02-23 12:15:00,160.39,160.59,160.1,160.11,11000.0,160.39,160.59,160.1,160.11,11000.0
2011-02-23 12:20:00,160.11,160.63,159.9,160.63,18200.0,160.11,160.63,159.9,160.63,18200.0
2011-02-23 12:25:00,160.6,160.85,160.21,160.85,5800.0,160.6,160.85,160.21,160.85,5800.0
2011-02-23 12:30:00,160.92,161.54,160.81,161.51,15800.0,160.92,161.54,160.81,161.51,15800.0
2011-02-23 12:35:00,161.54,162.38,161.5,162.38,19800.0,161.54,162.38,161.5,162.38,19800.0
2011-02-23 12:40:00,162.38,162.54,161.71,161.95,6300.0,162.38,162.54,161.71,161.95,6300.0
2011-02-23 12:45:00,161.69,161.91,161.41,161.41,3700.0,161.69,161.91,161.41,161.41,3700.0
2011-02-23 12:50:00,161.43,161.98,161.43,161.98,5200.0,161.43,161.98,161.43,161.98,5200.0
2011-02-23 12:55:00,161.97,162.64,161.97,162.29,9500.0,161.97,162.64,161.97,162.29,9500.0
2011-02-23 13:00:00,162.19,163.0,162.19,162.43,11500.0,162.19,163.0,162.19,162.43,11500.0
2011-02-23 13:05:00,162.5,162.89,162.29,162.89,8800.0,162.5,162.89,162.29,162.89,8800.0
2011-02-23 13:10:00,162.73,162.86,162.02,162.04,7200.0,162.73,162.86,162.02,162.04,7200.0
2011-02-23 13:15:00,161.97,162.36,161.75,162.1,84600.0,161.97,162.36,161.75,162.1,84600.0
2011-02-23 13:20:00,162.06,162.48,161.75,161.99,42400.0,162.06,162.48,161.75,161.99,42400.0
2011-02-23 13:25:00,161.98,162.46,161.96,162.38,14100.0,161.98,162.46,161.96,162.38,14100.0
2011-02-23 13:30:00,162.33,162.45,162.0,162.24,7400.0,162.33,162.45,162.0,162.24,7400.0
2011-02-23 13:35:00,162.15,163.45,162.09,163.24,27600.0,162.15,163.45,162.09,163.24,27600.0
2011-02-23 13:40:00,163.11,163.6,162.72,163.6,11600.0,163.11,163.6,162.72,163.6,11600.0
2011-02-23 13:45:00,163.46,164.22,163.23,164.21,21400.0,163.46,164.22,163.23,164.21,21400.0
2011-02-23 13:50:00,164.11,164.53,164.11,164.49,14000.0,164.11,164.53,164.11,164.49,14000.0
2011-02-23 13:55:00,164.47,164.56,164.14,164.2,18800.0,164.47,164.56,164.14,164.2,18800.0
2011-02-23 14:00:00,164.25,164.31,163.9,164.03,19800.0,164.25,164.31,163.9,164.03,19800.0
2011-02-23 14:05:00,164.02,164.07,163.47,163.71,10800.0,164.02,164.07,163.47,163.71,10800.0
2011-02-23 14:10:00,163.73,163.75,162.97,163.1,12500.0,163.73,163.75,162.97,163.1,12500.0
2011-02-23 14:15:00,163.04,163.35,162.89,163.15,14700.0,163.04,163.35,162.89,163.15,14700.0
2011-02-23 14:20:00,163.27,163.5,162.74,162.96,24600.0,163.27,163.5,162.74,162.96,24600.0
2011-02-23 14:25:00,163.09,163.1,162.7,162.8,5000.0,163.09,163.1,162.7,162.8,5000.0
2011-02-23 14:30:00,162.9,163.37,162.9,163.22,45300.0,162.9,163.37,162.9,163.22,45300.0
2011-02-23 14:35:00,163.3,163.34,162.79,162.87,7200.0,163.3,163.34,162.79,162.87,7200.0
2011-02-23 14:40:00,162.87,162.87,162.52,162.54,11000.0,162.87,162.87,162.52,162.54,11000.0
2011-02-23 14:45:00,162.59,162.69,162.5,162.53,5200.0,162.59,162.69,162.5,162.53,5200.0
2011-02-23 14:50:00,162.54,162.83,162.52,162.83,6700.0,162.54,162.83,162.52,162.83,6700.0
2011-02-23 14:55:00,162.89,163.3,162.89,163.3,7800.0,162.89,163.3,162.89,163.3,7800.0
2011-02-23 15:00:00,163.48,163.49,163.24,163.49,5600.0,163.48,163.49,163.24,163.49,5600.0
2011-02-23 15:05:00,163.43,163.81,163.05,163.05,8700.0,163.43,163.81,163.05,163.05,8700.0
2011-02-23 15:10:00,163.04,163.26,163.0,163.02,19800.0,163.04,163.26,163.0,163.02,19800.0
2011-02-23 15:15:00,163.02,163.35,162.9,163.13,15400.0,163.02,163.35,162.9,163.13,15400.0
2011-02-23 15:20:00,163.14,164.05,163.14,163.43,36700.0,163.14,164.05,163.14,163.43,36700.0
2011-02-23 15:25:00,163.42,163.89,163.42,163.88,20700.0,163.42,163.89,163.42,163.88,20700.0
2011-02-23 15:30:00,163.83,163.88,163.26,163.48,17700.0,163.83,163.88,163.26,163.48,17700.0
2011-02-23 15:35:00,163.4,163.75,162.99,163.73,25100.0,163.4,163.75,162.99,163.73,25100.0
2011-02-23 15:40:00,163.81,164.0,163.29,163.54,17600.0,163.81,164.0,163.29,163.54,17600.0
2011-02-23 15:45:00,163.26,163.76,162.99,163.55,34400.0,163.26,163.76,162.99,163.55,34400.0
2011-02-23 15:50:00,163.58,163.86,163.1,163.11,31300.0,163.58,163.86,163.1,163.11,31300.0
2011-02-23 15:55:00,163.13,163.5,162.99,163.03,48700.0,163.13,163.5,162.99,163.03,48700.0
2011-02-24 09:30:00,164.35,164.35,163.0,164.1,18900.0,164.35,164.35,163.0,164.1,18900.0
2011-02-24 09:35:00,163.91,164.74,163.75,164.62,46100.0,163.91,164.74,163.75,164.62,46100.0
2011-02-24 09:40:00,164.53,165.1,164.47,165.07,37500.0,164.53,165.1,164.47,165.07,37500.0
2011-02-24 09:45:00,165.2,165.28,164.83,165.11,25000.0,165.2,165.28,164.83,165.11,25000.0
2011-02-24 09:50:00,165.19,165.74,164.9,165.5,29800.0,165.19,165.74,164.9,165.5,29800.0
2011-02-24 09:55:00,165.45,165.69,165.28,165.69,13200.0,165.45,165.69,165.28,165.69,13200.0
2011-02-24 10:00:00,165.6,166.85,165.4,166.85,37700.0,165.6,166.85,165.4,166.85,37700.0
2011-02-24 10:05:00,166.96,167.5,166.62,167.38,51900.0,166.96,167.5,166.62,167.38,51900.0
2011-02-24 10:10:00,167.3,167.54,166.99,167.54,17100.0,167.3,167.54,166.99,167.54,17100.0
2011-02-24 10:15:00,167.52,168.5,166.92,167.14,47000.0,167.52,168.5,166.92,167.14,47000.0
2011-02-24 10:20:00,167.26,168.4,167.11,168.15,16700.0,167.26,168.4,167.11,168.15,16700.0
2011-02-24 10:25:00,168.04,168.15,167.52,167.99,12600.0,168.04,168.15,167.52,167.99,12600.0
2011-02-24 10:30:00,167.95,167.99,167.34,167.5,19900.0,167.95,167.99,167.34,167.5,19900.0
2011-02-24 10:35:00,167.36,167.56,166.68,167.49,22500.0,167.36,167.56,166.68,167.49,22500.0
2011-02-24 10:40:00,167.49,167.9,167.18,167.18,10400.0,167.49,167.9,167.18,167.18,10400.0
2011-02-24 10:45:00,167.19,167.22,166.92,167.22,11300.0,167.19,167.22,166.92,167.22,11300.0
2011-02-24 10:50:00,167.32,168.2,167.32,168.07,29000.0,167.32,168.2,167.32,168.07,29000.0
2011-02-24 10:55:00,168.07,168.58,167.77,168.5,38700.0,168.07,168.58,167.77,168.5,38700.0
2011-02-24 11:00:00,168.58,168.74,168.3,168.56,43000.0,168.58,168.74,168.3,168.56,43000.0
2011-02-24 11:05:00,168.23,168.5,167.44,167.5,45500.0,168.23,168.5,167.44,167.5,45500.0
2011-02-24 11:10:00,167.63,168.14,166.57,166.89,37400.0,167.63,168.14,166.57,166.89,37400.0
2011-02-24 11:15:00,166.88,167.22,166.8,167.1,15700.0,166.88,167.22,166.8,167.1,15700.0
2011-02-24 11:20:00,167.1,167.17,166.77,166.79,22600.0,167.1,167.17,166.77,166.79,22600.0
2011-02-24 11:25:00,166.75,167.5,166.7,167.1,20000.0,166.75,167.5,166.7,167.1,20000.0
2011-02-24 11:30:00,167.1,167.21,166.42,166.58,22300.0,167.1,167.21,166.42,166.58,22300.0
2011-02-24 11:35:00,166.5,166.61,166.0,166.14,20400.0,166.5,166.61,166.0,166.14,20400.0
2011-02-24 11:40:00,166.25,166.81,166.14,166.57,10200.0,166.25,166.81,166.14,166.57,10200.0
2011-02-24 11:45:00,166.72,167.0,166.2,166.3,29300.0,166.72,167.0,166.2,166.3,29300.0
2011-02-24 11:50:00,166.2,166.3,165.99,166.12,28900.0,166.2,166.3,165.99,166.12,28900.0
2011-02-24 11:55:00,166.1,166.26,165.76,166.03,28100.0,166.1,166.26,165.76,166.03,28100.0
2011-02-24 12:00:00,165.9,166.05,165.12,165.32,53000.0,165.9,166.05,165.12,165.32,53000.0
2011-02-24 12:05:00,165.38,165.5,164.52,164.83,35500.0,165.38,165.5,164.52,164.83,35500.0
2011-02-24 12:10:00,164.83,165.11,164.77,164.77,33600.0,164.83,165.11,164.77,164.77,33600.0
2011-02-24 12:15:00,164.77,165.11,164.65,164.74,28200.0,164.77,165.11,164.65,164.74,28200.0
2011-02-24 12:20:00,164.75,165.7,164.75,165.34,37700.0,164.75,165.7,164.75,165.34,37700.0
2011-02-24 12:25:00,165.34,165.47,164.9,165.04,28400.0,165.34,165.47,164.9,165.04,28400.0
2011-02-24 12:30:00,165.0,165.47,165.0,165.31,10100.0,165.0,165.47,165.0,165.31,10100.0
2011-02-24 12:35:00,165.21,165.5,165.19,165.27,12000.0,165.21,165.5,165.19,165.27,12000.0
2011-02-24 12:40:00,165.34,165.35,165.0,165.0,3600.0,165.34,165.35,165.0,165.0,3600.0
2011-02-24 12:45:00,165.0,165.16,164.5,164.6,25300.0,165.0,165.16,164.5,164.6,25300.0
2011-02-24 12:50:00,164.58,164.96,164.57,164.81,39300.0,164.58,164.96,164.57,164.81,39300.0
2011-02-24 12:55:00,164.9,165.19,164.9,165.02,17800.0,164.9,165.19,164.9,165.02,17800.0
2011-02-24 13:00:00,165.02,165.42,164.9,165.42,17400.0,165.02,165.42,164.9,165.42,17400.0
2011-02-24 13:05:00,165.42,165.45,164.68,165.2,42600.0,165.42,165.45,164.68,165.2,42600.0
2011-02-24 13:10:00,165.19,165.5,165.0,165.49,57900.0,165.19,165.5,165.0,165.49,57900.0
2011-02-24 13:15:00,165.49,166.39,165.26,166.39,20700.0,165.49,166.39,165.26,166.39,20700.0
2011-02-24 13:20:00,166.31,166.43,165.41,165.41,7000.0,166.31,166.43,165.41,165.41,7000.0
2011-02-24 13:25:00,165.37,166.19,165.36,165.61,36800.0,165.37,166.19,165.36,165.61,36800.0
2011-02-24 13:30:00,165.48,165.61,165.14,165.41,44000.0,165.48,165.61,165.14,165.41,44000.0
2011-02-24 13:35:00,165.37,165.62,165.11,165.34,60100.0,165.37,165.62,165.11,165.34,60100.0
2011-02-24 13:40:00,165.22,165.49,165.17,165.17,6400.0,165.22,165.49,165.17,165.17,6400.0
2011-02-24 13:45:00,165.22,165.35,165.0,165.01,12900.0,165.22,165.35,165.0,165.01,12900.0
2011-02-24 13:50:00,164.9,165.51,164.65,164.65,11600.0,164.9,165.51,164.65,164.65,11600.0
2011-02-24 13:55:00,164.6,165.0,164.56,164.67,13200.0,164.6,165.0,164.56,164.67,13200.0
2011-02-24 14:00:00,164.92,165.5,164.91,165.29,7300.0,164.92,165.5,164.91,165.29,7300.0
2011-02-24 14:05:00,165.25,165.4,164.9,165.2,49300.0,165.25,165.4,164.9,165.2,49300.0
2011-02-24 14:10:00,165.23,165.23,164.86,164.86,8000.0,165.23,165.23,164.86,164.86,8000.0
2011-02-24 14:15:00,164.9,165.23,164.54,164.54,24900.0,164.9,165.23,164.54,164.54,24900.0
2011-02-24 14:20:00,164.94,165.0,164.62,165.0,8500.0,164.94,165.0,164.62,165.0,8500.0
2011-02-24 14:25:00,164.99,165.68,164.99,165.35,49500.0,164.99,165.68,164.99,165.35,49500.0
2011-02-24 14:30:00,165.35,165.44,164.95,165.4,37000.0,165.35,165.44,164.95,165.4,37000.0
2011-02-24 14:35:00,165.44,165.5,165.22,165.48,10500.0,165.44,165.5,165.22,165.48,10500.0
2011-02-24 14:40:00,165.5,165.67,165.32,165.42,17000.0,165.5,165.67,165.32,165.42,17000.0
2011-02-24 14:45:00,165.41,165.65,165.14,165.63,8700.0,165.41,165.65,165.14,165.63,8700.0
2011-02-24 14:50:00,165.55,165.55,165.2,165.32,17600.0,165.55,165.55,165.2,165.32,17600.0
2011-02-24 14:55:00,165.32,165.41,164.88,165.22,26800.0,165.32,165.41,164.88,165.22,26800.0
2011-02-24 15:00:00,165.17,165.41,165.0,165.24,7600.0,165.17,165.41,165.0,165.24,7600.0
2011-02-24 15:05:00,165.2,165.4,165.0,165.06,21500.0,165.2,165.4,165.0,165.06,21500.0
2011-02-24 15:10:00,165.07,165.24,164.79,165.13,26200.0,165.07,165.24,164.79,165.13,26200.0
2011-02-24 15:15:00,165.05,165.17,164.79,164.97,25900.0,165.05,165.17,164.79,164.97,25900.0
2011-02-24 15:20:00,164.94,165.2,164.81,164.97,30900.0,164.94,165.2,164.81,164.97,30900.0
2011-02-24 15:25:00,165.04,165.45,164.75,165.38,33700.0,165.04,165.45,164.75,165.38,33700.0
2011-02-24 15:30:00,165.43,165.45,165.0,165.31,49700.0,165.43,165.45,165.0,165.31,49700.0
2011-02-24 15:35:00,165.44,165.5,164.87,164.98,41900.0,165.44,165.5,164.87,164.98,41900.0
2011-02-24 15:40:00,164.99,165.21,164.75,165.1,46100.0,164.99,165.21,164.75,165.1,46100.0
2011-02-24 15:45:00,165.03,165.51,164.96,165.15,58800.0,165.03,165.51,164.96,165.15,58800.0
2011-02-24 15:50:00,165.09,165.24,164.54,165.06,84600.0,165.09,165.24,164.54,165.06,84600.0
2011-02-24 15:55:00,165.05,165.21,164.51,164.68,63000.0,165.05,165.21,164.51,164.68,63000.0
2011-02-25 09:30:00,161.51,161.51,158.0,159.51,158400.0,161.51,161.51,158.0,159.51,158400.0
2011-02-25 09:35:00,159.42,160.0,158.56,158.64,83800.0,159.42,160.0,158.56,158.64,83800.0
2011-02-25 09:40:00,158.64,158.64,157.1,157.62,126600.0,158.64,158.64,157.1,157.62,126600.0
2011-02-25 09:45:00,157.61,158.24,155.72,156.49,96800.0,157.61,158.24,155.72,156.49,96800.0
2011-02-25 09:50:00,156.5,156.74,155.05,156.67,108000.0,156.5,156.74,155.05,156.67,108000.0
2011-02-25 09:55:00,156.67,157.97,156.56,157.73,93800.0,156.67,157.97,156.56,157.73,93800.0
2011-02-25 10:00:00,157.7,157.89,156.86,157.56,64500.0,157.7,157.89,156.86,157.56,64500.0
2011-02-25 10:05:00,157.5,158.98,156.73,158.75,130300.0,157.5,158.98,156.73,158.75,130300.0
2011-02-25 10:10:00,158.72,159.93,158.4,159.45,142000.0,158.72,159.93,158.4,159.45,142000.0
2011-02-25 10:15:00,159.45,160.49,158.2,158.74,108000.0,159.45,160.49,158.2,158.74,108000.0
2011-02-25 10:20:00,158.71,158.99,158.25,158.57,30600.0,158.71,158.99,158.25,158.57,30600.0
2011-02-25 10:25:00,158.5,158.58,158.07,158.45,37700.0,158.5,158.58,158.07,158.45,37700.0
2011-02-25 10:30:00,158.45,159.33,158.13,159.33,58100.0,158.45,159.33,158.13,159.33,58100.0
2011-02-25 10:35:00,159.33,159.74,158.78,159.03,35100.0,159.33,159.74,158.78,159.03,35100.0
2011-02-25 10:40:00,159.09,159.51,158.76,158.76,21300.0,159.09,159.51,158.76,158.76,21300.0
2011-02-25 10:45:00,158.65,159.57,158.5,159.03,14500.0,158.65,159.57,158.5,159.03,14500.0
2011-02-25 10:50:00,159.01,159.02,158.0,158.04,21500.0,159.01,159.02,158.0,158.04,21500.0
2011-02-25 10:55:00,158.0,158.0,156.85,157.86,48900.0,158.0,158.0,156.85,157.86,48900.0
2011-02-25 11:00:00,157.86,158.5,157.68,158.17,27500.0,157.86,158.5,157.68,158.17,27500.0
2011-02-25 11:05:00,158.17,158.26,157.88,158.0,18400.0,158.17,158.26,157.88,158.0,18400.0
2011-02-25 11:10:00,157.87,158.21,157.59,158.14,11500.0,157.87,158.21,157.59,158.14,11500.0
2011-02-25 11:15:00,158.09,158.09,157.27,157.32,18800.0,158.09,158.09,157.27,157.32,18800.0
2011-02-25 11:20:00,157.41,157.42,156.82,156.86,35100.0,157.41,157.42,156.82,156.86,35100.0
2011-02-25 11:25:00,156.85,157.0,156.65,156.71,20700.0,156.85,157.0,156.65,156.71,20700.0
2011-02-25 11:30:00,156.73,156.83,156.55,156.66,19400.0,156.73,156.83,156.55,156.66,19400.0
2011-02-25 11:35:00,156.66,157.0,156.62,156.99,29200.0,156.66,157.0,156.62,156.99,29200.0
2011-02-25 11:40:00,156.99,157.0,156.49,156.73,45500.0,156.99,157.0,156.49,156.73,45500.0
2011-02-25 11:45:00,156.72,157.0,156.49,156.98,18100.0,156.72,157.0,156.49,156.98,18100.0
2011-02-25 11:50:00,156.89,156.96,156.49,156.61,18700.0,156.89,156.96,156.49,156.61,18700.0
2011-02-25 11:55:00,156.6,156.88,156.49,156.63,33600.0,156.6,156.88,156.49,156.63,33600.0
2011-02-25 12:00:00,156.69,156.92,156.15,156.15,56700.0,156.69,156.92,156.15,156.15,56700.0
2011-02-25 12:05:00,156.15,156.61,156.1,156.1,54200.0,156.15,156.61,156.1,156.1,54200.0
2011-02-25 12:10:00,156.14,156.2,155.86,155.98,49800.0,156.14,156.2,155.86,155.98,49800.0
2011-02-25 12:15:00,156.0,156.06,155.78,156.0,31900.0,156.0,156.06,155.78,156.0,31900.0
2011-02-25 12:20:00,156.0,156.4,155.86,156.01,37400.0,156.0,156.4,155.86,156.01,37400.0
2011-02-25 12:25:00,156.13,156.7,156.13,156.51,23800.0,156.13,156.7,156.13,156.51,23800.0
2011-02-25 12:30:00,156.46,157.0,156.36,156.81,34300.0,156.46,157.0,156.36,156.81,34300.0
2011-02-25 12:35:00,156.82,156.82,156.2,156.2,12300.0,156.82,156.82,156.2,156.2,12300.0
2011-02-25 12:40:00,156.22,156.22,155.89,155.89,23900.0,156.22,156.22,155.89,155.89,23900.0
2011-02-25 12:45:00,155.94,156.15,155.89,156.02,31000.0,155.94,156.15,155.89,156.02,31000.0
2011-02-25 12:50:00,156.02,156.05,155.5,155.63,40800.0,156.02,156.05,155.5,155.63,40800.0
2011-02-25 12:55:00,155.65,155.74,155.0,155.09,80100.0,155.65,155.74,155.0,155.09,80100.0
2011-02-25 13:00:00,155.17,155.35,155.0,155.32,24600.0,155.17,155.35,155.0,155.32,24600.0
2011-02-25 13:05:00,155.31,155.39,155.08,155.3,16700.0,155.31,155.39,155.08,155.3,16700.0
2011-02-25 13:10:00,155.31,155.68,155.08,155.61,18400.0,155.31,155.68,155.08,155.61,18400.0
2011-02-25 13:15:00,155.66,155.72,155.44,155.66,14200.0,155.66,155.72,155.44,155.66,14200.0
2011-02-25 13:20:00,155.73,155.91,155.66,155.67,14100.0,155.73,155.91,155.66,155.67,14100.0
2011-02-25 13:25:00,155.74,155.8,155.41,155.41,14500.0,155.74,155.8,155.41,155.41,14500.0
2011-02-25 13:30:00,155.41,155.5,155.17,155.42,19500.0,155.41,155.5,155.17,155.42,19500.0
2011-02-25 13:35:00,155.4,155.66,155.31,155.44,13800.0,155.4,155.66,155.31,155.44,13800.0
2011-02-25 13:40:00,155.5,155.75,155.47,155.66,12900.0,155.5,155.75,155.47,155.66,12900.0
2011-02-25 13:45:00,155.69,155.79,155.24,155.27,27900.0,155.69,155.79,155.24,155.27,27900.0
2011-02-25 13:50:00,155.22,155.39,155.01,155.02,20600.0,155.22,155.39,155.01,155.02,20600.0
2011-02-25 13:55:00,155.06,155.35,155.06,155.22,16200.0,155.06,155.35,155.06,155.22,16200.0
2011-02-25 14:00:00,155.22,155.59,155.15,155.59,13800.0,155.22,155.59,155.15,155.59,13800.0
2011-02-25 14:05:00,155.63,155.8,155.5,155.75,26600.0,155.63,155.8,155.5,155.75,26600.0
2011-02-25 14:10:00,155.77,155.83,155.6,155.81,19200.0,155.77,155.83,155.6,155.81,19200.0
2011-02-25 14:15:00,155.78,156.35,155.75,155.91,45000.0,155.78,156.35,155.75,155.91,45000.0
2011-02-25 14:20:00,155.9,156.0,155.7,155.75,15300.0,155.9,156.0,155.7,155.75,15300.0
2011-02-25 14:25:00,155.86,155.87,155.6,155.61,19100.0,155.86,155.87,155.6,155.61,19100.0
2011-02-25 14:30:00,155.69,155.85,155.6,155.75,20600.0,155.69,155.85,155.6,155.75,20600.0
2011-02-25 14:35:00,155.73,155.74,155.59,155.7,18700.0,155.73,155.74,155.59,155.7,18700.0
2011-02-25 14:40:00,155.69,156.05,155.65,156.0,33000.0,155.69,156.05,155.65,156.0,33000.0
2011-02-25 14:45:00,156.0,156.12,155.74,156.12,24900.0,156.0,156.12,155.74,156.12,24900.0
2011-02-25 14:50:00,156.07,156.12,155.74,155.83,24200.0,156.07,156.12,155.74,155.83,24200.0
2011-02-25 14:55:00,155.81,156.01,155.7,155.81,24200.0,155.81,156.01,155.7,155.81,24200.0
2011-02-25 15:00:00,155.82,155.85,155.6,155.65,23200.0,155.82,155.85,155.6,155.65,23200.0
2011-02-25 15:05:00,155.64,155.9,155.6,155.75,43400.0,155.64,155.9,155.6,155.75,43400.0
2011-02-25 15:10:00,155.72,155.92,155.67,155.73,23200.0,155.72,155.92,155.67,155.73,23200.0
2011-02-25 15:15:00,155.74,155.77,155.53,155.69,38500.0,155.74,155.77,155.53,155.69,38500.0
2011-02-25 15:20:00,155.66,155.67,155.42,155.44,20000.0,155.66,155.67,155.42,155.44,20000.0
2011-02-25 15:25:00,155.45,155.62,155.31,155.48,19100.0,155.45,155.62,155.31,155.48,19100.0
2011-02-25 15:30:00,155.53,155.8,155.51,155.54,43800.0,155.53,155.8,155.51,155.54,43800.0
2011-02-25 15:35:00,155.57,155.57,155.31,155.48,31100.0,155.57,155.57,155.31,155.48,31100.0
2011-02-25 15:40:00,155.47,155.47,155.17,155.17,42800.0,155.47,155.47,155.17,155.17,42800.0
2011-02-25 15:45:00,155.19,155.27,155.05,155.18,65000.0,155.19,155.27,155.05,155.18,65000.0
2011-02-25 15:50:00,155.2,155.36,155.05,155.25,65400.0,155.2,155.36,155.05,155.25,65400.0
2011-02-25 15:55:00,155.25,155.84,155.22,155.72,112800.0,155.25,155.84,155.22,155.72,112800.0
2011-02-28 09:30:00,154.12,154.12,152.12,153.85,137100.0,154.12,154.12,152.12,153.85,137100.0
2011-02-28 09:35:00,153.9,153.9,152.01,153.35,56600.0,153.9,153.9,152.01,153.35,56600.0
2011-02-28 09:40:00,153.37,153.96,152.4,153.44,55500.0,153.37,153.96,152.4,153.44,55500.0
2011-02-28 09:45:00,153.44,153.52,152.5,152.98,79800.0,153.44,153.52,152.5,152.98,79800.0
2011-02-28 09:50:00,153.08,154.0,152.75,154.0,43300.0,153.08,154.0,152.75,154.0,43300.0
2011-02-28 09:55:00,153.97,155.18,153.93,155.09,81900.0,153.97,155.18,153.93,155.09,81900.0
2011-02-28 10:00:00,155.09,155.21,154.06,154.64,79000.0,155.09,155.21,154.06,154.64,79000.0
2011-02-28 10:05:00,154.64,154.74,153.33,153.39,71500.0,154.64,154.74,153.33,153.39,71500.0
2011-02-28 10:10:00,153.34,153.41,152.73,152.73,41600.0,153.34,153.41,152.73,152.73,41600.0
2011-02-28 10:15:00,152.78,153.0,152.73,152.93,31300.0,152.78,153.0,152.73,152.93,31300.0
2011-02-28 10:20:00,153.0,153.11,152.75,152.92,29300.0,153.0,153.11,152.75,152.92,29300.0
2011-02-28 10:25:00,152.96,152.96,152.66,152.71,22600.0,152.96,152.96,152.66,152.71,22600.0
2011-02-28 10:30:00,152.71,152.93,152.6,152.82,23300.0,152.71,152.93,152.6,152.82,23300.0
2011-02-28 10:35:00,152.93,152.93,152.0,152.09,43300.0,152.93,152.93,152.0,152.09,43300.0
2011-02-28 10:40:00,152.09,152.37,152.01,152.07,70600.0,152.09,152.37,152.01,152.07,70600.0
2011-02-28 10:45:00,152.07,152.07,151.3,151.36,56500.0,152.07,152.07,151.3,151.36,56500.0
2011-02-28 10:50:00,151.47,152.3,151.35,152.19,19100.0,151.47,152.3,151.35,152.19,19100.0
2011-02-28 10:55:00,152.19,153.0,152.17,152.66,40900.0,152.19,153.0,152.17,152.66,40900.0
2011-02-28 11:00:00,152.74,152.92,152.44,152.48,11300.0,152.74,152.92,152.44,152.48,11300.0
2011-02-28 11:05:00,152.48,152.75,152.15,152.66,8600.0,152.48,152.75,152.15,152.66,8600.0
2011-02-28 11:10:00,152.71,153.0,152.48,152.79,18400.0,152.71,153.0,152.48,152.79,18400.0
2011-02-28 11:15:00,152.78,152.88,152.23,152.33,22500.0,152.78,152.88,152.23,152.33,22500.0
2011-02-28 11:20:00,152.36,152.46,152.0,152.0,13700.0,152.36,152.46,152.0,152.0,13700.0
2011-02-28 11:25:00,152.0,152.24,152.0,152.0,15000.0,152.0,152.24,152.0,152.0,15000.0
2011-02-28 11:30:00,152.0,152.08,151.62,151.71,39800.0,152.0,152.08,151.62,151.71,39800.0
2011-02-28 11:35:00,151.71,151.85,151.27,151.32,28300.0,151.71,151.85,151.27,151.32,28300.0
2011-02-28 11:40:00,151.38,151.49,151.06,151.21,12100.0,151.38,151.49,151.06,151.21,12100.0
2011-02-28 11:45:00,151.26,151.45,151.06,151.34,24500.0,151.26,151.45,151.06,151.34,24500.0
2011-02-28 11:50:00,151.34,151.38,150.8,150.88,25900.0,151.34,151.38,150.8,150.88,25900.0
2011-02-28 11:55:00,150.84,151.13,150.65,150.92,34500.0,150.84,151.13,150.65,150.92,34500.0
2011-02-28 12:00:00,150.89,151.34,150.89,151.16,32700.0,150.89,151.34,150.89,151.16,32700.0
2011-02-28 12:05:00,151.16,151.34,150.75,150.75,21400.0,151.16,151.34,150.75,150.75,21400.0
2011-02-28 12:10:00,150.8,151.04,150.57,150.91,17700.0,150.8,151.04,150.57,150.91,17700.0
2011-02-28 12:15:00,151.08,151.08,150.5,150.53,15700.0,151.08,151.08,150.5,150.53,15700.0
2011-02-28 12:20:00,150.5,150.97,150.46,150.86,14000.0,150.5,150.97,150.46,150.86,14000.0
2011-02-28 12:25:00,150.85,150.86,150.58,150.7,8300.0,150.85,150.86,150.58,150.7,8300.0
2011-02-28 12:30:00,150.7,150.7,150.32,150.34,22000.0,150.7,150.7,150.32,150.34,22000.0
2011-02-28 12:35:00,150.36,150.54,150.32,150.32,26000.0,150.36,150.54,150.32,150.32,26000.0
2011-02-28 12:40:00,150.36,150.56,150.3,150.4,26400.0,150.36,150.56,150.3,150.4,26400.0
2011-02-28 12:45:00,150.43,150.45,150.32,150.32,18700.0,150.43,150.45,150.32,150.32,18700.0
2011-02-28 12:50:00,150.32,150.4,150.08,150.14,12900.0,150.32,150.4,150.08,150.14,12900.0
2011-02-28 12:55:00,150.08,150.13,149.67,149.67,72500.0,150.08,150.13,149.67,149.67,72500.0
2011-02-28 13:00:00,149.66,149.71,148.87,148.91,65000.0,149.66,149.71,148.87,148.91,65000.0
2011-02-28 13:05:00,148.98,149.03,148.6,148.83,82600.0,148.98,149.03,148.6,148.83,82600.0
2011-02-28 13:10:00,148.83,149.22,148.79,148.83,20800.0,148.83,149.22,148.79,148.83,20800.0
2011-02-28 13:15:00,148.96,148.96,148.24,148.26,59300.0,148.96,148.96,148.24,148.26,59300.0
2011-02-28 13:20:00,148.3,148.4,148.24,148.28,56500.0,148.3,148.4,148.24,148.28,56500.0
2011-02-28 13:25:00,148.28,149.05,148.25,148.9,45000.0,148.28,149.05,148.25,148.9,45000.0
2011-02-28 13:30:00,148.86,149.0,148.5,148.5,36600.0,148.86,149.0,148.5,148.5,36600.0
2011-02-28 13:35:00,148.56,149.06,148.56,148.97,32700.0,148.56,149.06,148.56,148.97,32700.0
2011-02-28 13:40:00,149.07,149.13,148.83,148.89,26900.0,149.07,149.13,148.83,148.89,26900.0
2011-02-28 13:45:00,148.83,149.12,148.83,148.95,18200.0,148.83,149.12,148.83,148.95,18200.0
2011-02-28 13:50:00,149.0,149.32,148.98,149.18,18100.0,149.0,149.32,148.98,149.18,18100.0
2011-02-28 13:55:00,149.2,149.35,149.07,149.21,28200.0,149.2,149.35,149.07,149.21,28200.0
2011-02-28 14:00:00,149.18,149.33,149.05,149.25,18500.0,149.18,149.33,149.05,149.25,18500.0
2011-02-28 14:05:00,149.26,149.3,148.5,148.61,51600.0,149.26,149.3,148.5,148.61,51600.0
2011-02-28 14:10:00,148.62,148.94,148.56,148.62,14800.0,148.62,148.94,148.56,148.62,14800.0
2011-02-28 14:15:00,148.63,148.89,148.62,148.82,17500.0,148.63,148.89,148.62,148.82,17500.0
2011-02-28 14:20:00,148.83,148.99,148.72,148.8,43100.0,148.83,148.99,148.72,148.8,43100.0
2011-02-28 14:25:00,148.77,148.84,148.6,148.62,22000.0,148.77,148.84,148.6,148.62,22000.0
2011-02-28 14:30:00,148.62,148.69,147.79,147.88,65500.0,148.62,148.69,147.79,147.88,65500.0
2011-02-28 14:35:00,147.94,147.94,147.65,147.69,48900.0,147.94,147.94,147.65,147.69,48900.0
2011-02-28 14:40:00,147.76,147.87,147.66,147.74,64400.0,147.76,147.87,147.66,147.74,64400.0
2011-02-28 14:45:00,147.75,147.78,147.39,147.47,56200.0,147.75,147.78,147.39,147.47,56200.0
2011-02-28 14:50:00,147.5,147.51,146.79,147.09,61600.0,147.5,147.51,146.79,147.09,61600.0
2011-02-28 14:55:00,147.08,147.37,146.92,147.35,43800.0,147.08,147.37,146.92,147.35,43800.0
2011-02-28 15:00:00,147.35,147.57,147.26,147.55,28400.0,147.35,147.57,147.26,147.55,28400.0
2011-02-28 15:05:00,147.56,147.7,147.28,147.5,19400.0,147.56,147.7,147.28,147.5,19400.0
2011-02-28 15:10:00,147.49,147.77,147.42,147.72,49600.0,147.49,147.77,147.42,147.72,49600.0
2011-02-28 15:15:00,147.74,148.0,147.6,147.86,22900.0,147.74,148.0,147.6,147.86,22900.0
2011-02-28 15:20:00,147.83,147.84,147.6,147.66,29100.0,147.83,147.84,147.6,147.66,29100.0
2011-02-28 15:25:00,147.65,147.75,147.52,147.71,35700.0,147.65,147.75,147.52,147.71,35700.0
2011-02-28 15:30:00,147.69,148.18,147.67,147.98,56400.0,147.69,148.18,147.67,147.98,56400.0
2011-02-28 15:35:00,147.95,148.19,147.77,147.93,45700.0,147.95,148.19,147.77,147.93,45700.0
2011-02-28 15:40:00,147.92,148.08,147.7,147.88,54700.0,147.92,148.08,147.7,147.88,54700.0
2011-02-28 15:45:00,147.88,147.89,147.25,147.38,57700.0,147.88,147.89,147.25,147.38,57700.0
2011-02-28 15:50:00,147.3,147.45,146.96,147.25,89600.0,147.3,147.45,146.96,147.25,89600.0
2011-02-28 15:55:00,147.22,147.69,147.01,147.46,137500.0,147.22,147.69,147.01,147.46,137500.0
2011-03-01 09:30:00,148.2,148.53,145.4,145.6,104100.0,148.2,148.53,145.4,145.6,104100.0
2011-03-01 09:35:00,145.5,146.97,145.01,146.93,71600.0,145.5,146.97,145.01,146.93,71600.0
2011-03-01 09:40:00,146.6,146.99,145.71,146.99,73200.0,146.6,146.99,145.71,146.99,73200.0
2011-03-01 09:45:00,146.99,148.44,146.99,148.15,139800.0,146.99,148.44,146.99,148.15,139800.0
2011-03-01 09:50:00,148.06,148.35,146.87,147.39,31800.0,148.06,148.35,146.87,147.39,31800.0
2011-03-01 09:55:00,147.53,149.26,147.42,149.01,82000.0,147.53,149.26,147.42,149.01,82000.0
2011-03-01 10:00:00,149.02,149.75,148.63,149.43,92800.0,149.02,149.75,148.63,149.43,92800.0
2011-03-01 10:05:00,149.48,149.57,148.65,148.94,44300.0,149.48,149.57,148.65,148.94,44300.0
2011-03-01 10:10:00,148.82,149.08,148.71,148.79,83000.0,148.82,149.08,148.71,148.79,83000.0
2011-03-01 10:15:00,148.89,149.34,148.59,149.0,58300.0,148.89,149.34,148.59,149.0,58300.0
2011-03-01 10:20:00,149.0,149.59,148.59,148.75,43600.0,149.0,149.59,148.59,148.75,43600.0
2011-03-01 10:25:00,148.92,148.92,147.58,148.41,17900.0,148.92,148.92,147.58,148.41,17900.0
2011-03-01 10:30:00,148.29,149.0,147.6,148.5,33800.0,148.29,149.0,147.6,148.5,33800.0
2011-03-01 10:35:00,148.52,148.77,148.09,148.25,9700.0,148.52,148.77,148.09,148.25,9700.0
2011-03-01 10:40:00,148.5,148.73,147.76,147.76,37100.0,148.5,148.73,147.76,147.76,37100.0
2011-03-01 10:45:00,147.91,148.47,147.75,148.26,50200.0,147.91,148.47,147.75,148.26,50200.0
2011-03-01 10:50:00,148.11,148.59,148.1,148.34,39800.0,148.11,148.59,148.1,148.34,39800.0
2011-03-01 10:55:00,148.36,149.1,148.36,149.0,48300.0,148.36,149.1,148.36,149.0,48300.0
2011-03-01 11:00:00,149.0,149.58,148.6,149.49,54500.0,149.0,149.58,148.6,149.49,54500.0
2011-03-01 11:05:00,149.48,149.97,149.42,149.75,31400.0,149.48,149.97,149.42,149.75,31400.0
2011-03-01 11:10:00,149.59,150.28,149.54,149.77,36500.0,149.59,150.28,149.54,149.77,36500.0
2011-03-01 11:15:00,149.83,150.23,149.66,150.01,14000.0,149.83,150.23,149.66,150.01,14000.0
2011-03-01 11:20:00,150.15,150.65,150.0,150.43,38800.0,150.15,150.65,150.0,150.43,38800.0
2011-03-01 11:25:00,150.49,150.59,150.08,150.08,31100.0,150.49,150.59,150.08,150.08,31100.0
2011-03-01 11:30:00,150.08,150.08,149.11,149.21,17800.0,150.08,150.08,149.11,149.21,17800.0
2011-03-01 11:35:00,149.18,149.32,148.3,148.37,30700.0,149.18,149.32,148.3,148.37,30700.0
2011-03-01 11:40:00,148.4,148.69,148.27,148.6,13900.0,148.4,148.69,148.27,148.6,13900.0
2011-03-01 11:45:00,148.57,148.69,148.46,148.65,10200.0,148.57,148.69,148.46,148.65,10200.0
2011-03-01 11:50:00,148.58,149.0,148.51,149.0,41000.0,148.58,149.0,148.51,149.0,41000.0
2011-03-01 11:55:00,148.98,149.11,148.5,148.68,30700.0,148.98,149.11,148.5,148.68,30700.0
2011-03-01 12:00:00,148.75,149.03,148.45,148.96,36900.0,148.75,149.03,148.45,148.96,36900.0
2011-03-01 12:05:00,148.92,149.15,148.84,149.03,14900.0,148.92,149.15,148.84,149.03,14900.0
2011-03-01 12:10:00,149.06,149.15,148.79,148.79,15300.0,149.06,149.15,148.79,148.79,15300.0
2011-03-01 12:15:00,148.86,148.92,148.57,148.67,16300.0,148.86,148.92,148.57,148.67,16300.0
2011-03-01 12:20:00,148.73,148.73,148.16,148.21,11700.0,148.73,148.73,148.16,148.21,11700.0
2011-03-01 12:25:00,148.17,148.46,147.99,148.05,19300.0,148.17,148.46,147.99,148.05,19300.0
2011-03-01 12:30:00,148.0,148.35,147.99,148.2,11800.0,148.0,148.35,147.99,148.2,11800.0
2011-03-01 12:35:00,148.14,148.17,147.83,147.87,9300.0,148.14,148.17,147.83,147.87,9300.0
2011-03-01 12:40:00,147.8,147.88,147.61,147.75,8900.0,147.8,147.88,147.61,147.75,8900.0
2011-03-01 12:45:00,147.8,148.18,147.71,148.03,21100.0,147.8,148.18,147.71,148.03,21100.0
2011-03-01 12:50:00,148.04,148.15,147.74,147.96,12500.0,148.04,148.15,147.74,147.96,12500.0
2011-03-01 12:55:00,147.97,148.07,147.75,147.92,8900.0,147.97,148.07,147.75,147.92,8900.0
2011-03-01 13:00:00,147.93,148.11,147.74,147.8,15200.0,147.93,148.11,147.74,147.8,15200.0
2011-03-01 13:05:00,147.79,148.68,147.7,148.54,13000.0,147.79,148.68,147.7,148.54,13000.0
2011-03-01 13:10:00,148.62,148.62,148.14,148.23,11500.0,148.62,148.62,148.14,148.23,11500.0
2011-03-01 13:15:00,148.14,148.14,147.82,147.82,2900.0,148.14,148.14,147.82,147.82,2900.0
2011-03-01 13:20:00,147.82,148.07,147.81,148.0,8500.0,147.82,148.07,147.81,148.0,8500.0
2011-03-01 13:25:00,147.9,147.99,147.81,147.82,8000.0,147.9,147.99,147.81,147.82,8000.0
2011-03-01 13:30:00,147.92,147.96,147.7,147.85,9900.0,147.92,147.96,147.7,147.85,9900.0
2011-03-01 13:35:00,147.96,148.12,147.89,148.03,7500.0,147.96,148.12,147.89,148.03,7500.0
2011-03-01 13:40:00,147.96,148.14,147.8,147.81,10000.0,147.96,148.14,147.8,147.81,10000.0
2011-03-01 13:45:00,147.8,147.94,147.24,147.24,17800.0,147.8,147.94,147.24,147.24,17800.0
2011-03-01 13:50:00,147.24,147.66,147.24,147.55,16100.0,147.24,147.66,147.24,147.55,16100.0
2011-03-01 13:55:00,147.53,147.84,147.46,147.51,11000.0,147.53,147.84,147.46,147.51,11000.0
2011-03-01 14:00:00,147.49,147.61,147.08,147.19,14900.0,147.49,147.61,147.08,147.19,14900.0
2011-03-01 14:05:00,147.2,147.66,147.16,147.66,18700.0,147.2,147.66,147.16,147.66,18700.0
2011-03-01 14:10:00,147.53,147.81,147.5,147.5,14700.0,147.53,147.81,147.5,147.5,14700.0
2011-03-01 14:15:00,147.5,147.54,147.3,147.4,15500.0,147.5,147.54,147.3,147.4,15500.0
2011-03-01 14:20:00,147.44,147.44,147.2,147.38,11000.0,147.44,147.44,147.2,147.38,11000.0
2011-03-01 14:25:00,147.32,147.32,146.8,146.81,19700.0,147.32,147.32,146.8,146.81,19700.0
2011-03-01 14:30:00,146.69,146.8,146.36,146.49,28100.0,146.69,146.8,146.36,146.49,28100.0
2011-03-01 14:35:00,146.48,146.6,146.26,146.4,16700.0,146.48,146.6,146.26,146.4,16700.0
2011-03-01 14:40:00,146.43,146.69,146.35,146.58,8100.0,146.43,146.69,146.35,146.58,8100.0
2011-03-01 14:45:00,146.53,146.63,146.36,146.53,11700.0,146.53,146.63,146.36,146.53,11700.0
2011-03-01 14:50:00,146.45,146.87,146.4,146.75,16200.0,146.45,146.87,146.4,146.75,16200.0
2011-03-01 14:55:00,146.81,146.83,146.01,146.03,33200.0,146.81,146.83,146.01,146.03,33200.0
2011-03-01 15:00:00,146.08,146.67,146.01,146.06,19800.0,146.08,146.67,146.01,146.06,19800.0
2011-03-01 15:05:00,146.06,146.13,145.76,146.1,19900.0,146.06,146.13,145.76,146.1,19900.0
2011-03-01 15:10:00,146.02,146.36,145.79,146.17,22400.0,146.02,146.36,145.79,146.17,22400.0
2011-03-01 15:15:00,146.07,146.64,146.07,146.49,28500.0,146.07,146.64,146.07,146.49,28500.0
2011-03-01 15:20:00,146.45,146.8,146.39,146.58,39200.0,146.45,146.8,146.39,146.58,39200.0
2011-03-01 15:25:00,146.5,146.57,146.31,146.37,24200.0,146.5,146.57,146.31,146.37,24200.0
2011-03-01 15:30:00,146.36,146.8,146.31,146.65,22300.0,146.36,146.8,146.31,146.65,22300.0
2011-03-01 15:35:00,146.66,147.0,146.6,146.76,23600.0,146.66,147.0,146.6,146.76,23600.0
2011-03-01 15:40:00,146.73,147.14,146.73,147.03,22800.0,146.73,147.14,146.73,147.03,22800.0
2011-03-01 15:45:00,147.09,147.11,146.75,146.91,41400.0,147.09,147.11,146.75,146.91,41400.0
2011-03-01 15:50:00,146.95,147.32,146.91,147.24,42700.0,146.95,147.32,146.91,147.24,42700.0
2011-03-01 15:55:00,147.17,147.37,147.03,147.37,56900.0,147.17,147.37,147.03,147.37,56900.0
2011-03-02 09:30:00,148.19,148.44,147.37,147.37,43500.0,148.19,148.44,147.37,147.37,43500.0
2011-03-02 09:35:00,147.37,147.79,146.51,147.79,25800.0,147.37,147.79,146.51,147.79,25800.0
2011-03-02 09:40:00,147.8,149.0,147.74,148.32,49600.0,147.8,149.0,147.74,148.32,49600.0
2011-03-02 09:45:00,148.33,148.71,147.6,148.28,36500.0,148.33,148.71,147.6,148.28,36500.0
2011-03-02 09:50:00,148.15,148.33,147.43,148.25,21600.0,148.15,148.33,147.43,148.25,21600.0
2011-03-02 09:55:00,148.33,148.47,147.65,148.05,19800.0,148.33,148.47,147.65,148.05,19800.0
2011-03-02 10:00:00,148.14,148.65,147.99,148.24,32000.0,148.14,148.65,147.99,148.24,32000.0
2011-03-02 10:05:00,148.47,148.9,147.6,147.67,18600.0,148.47,148.9,147.6,147.67,18600.0
2011-03-02 10:10:00,147.69,148.08,147.51,147.57,25100.0,147.69,148.08,147.51,147.57,25100.0
2011-03-02 10:15:00,147.56,148.06,147.55,147.93,11900.0,147.56,148.06,147.55,147.93,11900.0
2011-03-02 10:20:00,148.05,148.25,147.77,148.02,27600.0,148.05,148.25,147.77,148.02,27600.0
2011-03-02 10:25:00,148.02,148.12,147.52,147.62,18300.0,148.02,148.12,147.52,147.62,18300.0
2011-03-02 10:30:00,147.65,147.76,147.16,147.41,15100.0,147.65,147.76,147.16,147.41,15100.0
2011-03-02 10:35:00,147.52,147.79,147.34,147.68,16600.0,147.52,147.79,147.34,147.68,16600.0
2011-03-02 10:40:00,147.74,148.03,147.49,147.49,11600.0,147.74,148.03,147.49,147.49,11600.0
2011-03-02 10:45:00,147.4,147.93,147.36,147.43,13800.0,147.4,147.93,147.36,147.43,13800.0
2011-03-02 10:50:00,147.39,147.41,146.69,146.71,23400.0,147.39,147.41,146.69,146.71,23400.0
2011-03-02 10:55:00,146.73,147.2,146.57,146.61,18900.0,146.73,147.2,146.57,146.61,18900.0
2011-03-02 11:00:00,146.59,146.8,146.55,146.65,16700.0,146.59,146.8,146.55,146.65,16700.0
2011-03-02 11:05:00,146.57,146.57,146.16,146.17,27900.0,146.57,146.57,146.16,146.17,27900.0
2011-03-02 11:10:00,146.14,146.14,145.67,145.81,30100.0,146.14,146.14,145.67,145.81,30100.0
2011-03-02 11:15:00,145.82,145.83,145.29,145.3,19700.0,145.82,145.83,145.29,145.3,19700.0
2011-03-02 11:20:00,145.4,145.88,145.4,145.8,9800.0,145.4,145.88,145.4,145.8,9800.0
2011-03-02 11:25:00,145.8,146.23,145.8,146.0,20300.0,145.8,146.23,145.8,146.0,20300.0
2011-03-02 11:30:00,146.05,146.15,145.94,146.01,12300.0,146.05,146.15,145.94,146.01,12300.0
2011-03-02 11:35:00,146.1,146.23,145.87,145.91,18500.0,146.1,146.23,145.87,145.91,18500.0
2011-03-02 11:40:00,146.0,146.5,145.76,145.76,16200.0,146.0,146.5,145.76,145.76,16200.0
2011-03-02 11:45:00,145.76,145.76,145.4,145.59,14600.0,145.76,145.76,145.4,145.59,14600.0
2011-03-02 11:50:00,145.66,145.74,145.5,145.53,8500.0,145.66,145.74,145.5,145.53,8500.0
2011-03-02 11:55:00,145.58,145.75,145.39,145.46,24800.0,145.58,145.75,145.39,145.46,24800.0
2011-03-02 12:00:00,145.45,145.45,145.06,145.45,18100.0,145.45,145.45,145.06,145.45,18100.0
2011-03-02 12:05:00,145.46,145.69,145.18,145.58,14200.0,145.46,145.69,145.18,145.58,14200.0
2011-03-02 12:10:00,145.56,145.68,145.34,145.48,20400.0,145.56,145.68,145.34,145.48,20400.0
2011-03-02 12:15:00,145.43,145.61,145.23,145.36,11100.0,145.43,145.61,145.23,145.36,11100.0
2011-03-02 12:20:00,145.49,145.98,145.4,145.75,14500.0,145.49,145.98,145.4,145.75,14500.0
2011-03-02 12:25:00,145.7,146.1,145.54,145.75,14800.0,145.7,146.1,145.54,145.75,14800.0
2011-03-02 12:30:00,145.75,145.92,145.56,145.57,6500.0,145.75,145.92,145.56,145.57,6500.0
2011-03-02 12:35:00,145.58,146.46,145.56,146.37,33800.0,145.58,146.46,145.56,146.37,33800.0
2011-03-02 12:40:00,146.38,146.53,146.05,146.24,37400.0,146.38,146.53,146.05,146.24,37400.0
2011-03-02 12:45:00,146.24,146.42,146.13,146.31,15000.0,146.24,146.42,146.13,146.31,15000.0
2011-03-02 12:50:00,146.36,146.39,145.37,145.75,48700.0,146.36,146.39,145.37,145.75,48700.0
2011-03-02 12:55:00,145.72,145.87,145.09,145.69,35000.0,145.72,145.87,145.09,145.69,35000.0
2011-03-02 13:00:00,145.62,145.86,145.49,145.85,35100.0,145.62,145.86,145.49,145.85,35100.0
2011-03-02 13:05:00,145.8,145.9,145.7,145.72,22900.0,145.8,145.9,145.7,145.72,22900.0
2011-03-02 13:10:00,145.72,145.91,145.7,145.73,22500.0,145.72,145.91,145.7,145.73,22500.0
2011-03-02 13:15:00,145.71,146.02,145.64,145.75,14400.0,145.71,146.02,145.64,145.75,14400.0
2011-03-02 13:20:00,145.75,145.76,145.56,145.56,11700.0,145.75,145.76,145.56,145.56,11700.0
2011-03-02 13:25:00,145.59,145.68,145.2,145.3,7900.0,145.59,145.68,145.2,145.3,7900.0
2011-03-02 13:30:00,145.38,145.4,145.21,145.21,8500.0,145.38,145.4,145.21,145.21,8500.0
2011-03-02 13:35:00,145.21,145.49,145.11,145.18,13100.0,145.21,145.49,145.11,145.18,13100.0
2011-03-02 13:40:00,145.19,145.19,144.59,144.63,36100.0,145.19,145.19,144.59,144.63,36100.0
2011-03-02 13:45:00,144.75,145.11,144.64,145.0,20300.0,144.75,145.11,144.64,145.0,20300.0
2011-03-02 13:50:00,144.99,145.15,144.61,144.68,22200.0,144.99,145.15,144.61,144.68,22200.0
2011-03-02 13:55:00,144.66,145.13,144.62,144.97,18300.0,144.66,145.13,144.62,144.97,18300.0
2011-03-02 14:00:00,144.95,145.17,144.67,144.67,19300.0,144.95,145.17,144.67,144.67,19300.0
2011-03-02 14:05:00,144.71,145.19,144.71,144.96,11800.0,144.71,145.19,144.71,144.96,11800.0
2011-03-02 14:10:00,144.92,146.1,144.92,145.63,44800.0,144.92,146.1,144.92,145.63,44800.0
2011-03-02 14:15:00,145.69,145.88,145.38,145.52,17500.0,145.69,145.88,145.38,145.52,17500.0
2011-03-02 14:20:00,145.48,145.75,145.38,145.65,8400.0,145.48,145.75,145.38,145.65,8400.0
2011-03-02 14:25:00,145.57,145.87,145.27,145.3,11600.0,145.57,145.87,145.27,145.3,11600.0
2011-03-02 14:30:00,145.34,145.94,145.34,145.68,12600.0,145.34,145.94,145.34,145.68,12600.0
2011-03-02 14:35:00,145.66,146.23,145.65,146.03,26800.0,145.66,146.23,145.65,146.03,26800.0
2011-03-02 14:40:00,146.03,146.39,145.95,145.95,28900.0,146.03,146.39,145.95,145.95,28900.0
2011-03-02 14:45:00,146.0,146.3,145.88,146.09,25100.0,146.0,146.3,145.88,146.09,25100.0
2011-03-02 14:50:00,146.06,146.22,145.8,146.05,40600.0,146.06,146.22,145.8,146.05,40600.0
2011-03-02 14:55:00,146.02,146.02,145.66,145.74,47100.0,146.02,146.02,145.66,145.74,47100.0
2011-03-02 15:00:00,145.74,145.74,145.37,145.55,42000.0,145.74,145.74,145.37,145.55,42000.0
2011-03-02 15:05:00,145.54,145.61,145.36,145.49,34100.0,145.54,145.61,145.36,145.49,34100.0
2011-03-02 15:10:00,145.48,145.55,145.12,145.26,28000.0,145.48,145.55,145.12,145.26,28000.0
2011-03-02 15:15:00,145.26,145.61,145.2,145.53,23600.0,145.26,145.61,145.2,145.53,23600.0
2011-03-02 15:20:00,145.44,145.57,145.35,145.41,15700.0,145.44,145.57,145.35,145.41,15700.0
2011-03-02 15:25:00,145.41,145.56,145.33,145.56,13900.0,145.41,145.56,145.33,145.56,13900.0
2011-03-02 15:30:00,145.51,145.64,145.4,145.49,34500.0,145.51,145.64,145.4,145.49,34500.0
2011-03-02 15:35:00,145.61,145.66,145.05,145.28,52700.0,145.61,145.66,145.05,145.28,52700.0
2011-03-02 15:40:00,145.25,145.43,144.99,145.08,39600.0,145.25,145.43,144.99,145.08,39600.0
2011-03-02 15:45:00,145.06,145.41,145.01,145.31,47000.0,145.06,145.41,145.01,145.31,47000.0
2011-03-02 15:50:00,145.3,145.8,145.14,145.63,49200.0,145.3,145.8,145.14,145.63,49200.0
2011-03-02 15:55:00,145.7,145.79,145.49,145.64,46100.0,145.7,145.79,145.49,145.64,46100.0
2011-03-03 09:30:00,149.01,150.44,149.0,150.1,136800.0,149.01,150.44,149.0,150.1,136800.0
2011-03-03 09:35:00,150.08,150.6,149.42,149.42,93800.0,150.08,150.6,149.42,149.42,93800.0
2011-03-03 09:40:00,149.41,150.5,149.21,149.94,79500.0,149.41,150.5,149.21,149.94,79500.0
2011-03-03 09:45:00,150.06,150.06,149.58,149.58,72300.0,150.06,150.06,149.58,149.58,72300.0
2011-03-03 09:50:00,149.57,149.68,147.67,147.74,80500.0,149.57,149.68,147.67,147.74,80500.0
2011-03-03 09:55:00,147.74,148.48,147.72,148.0,78000.0,147.74,148.48,147.72,148.0,78000.0
2011-03-03 10:00:00,148.0,148.25,146.79,146.95,79300.0,148.0,148.25,146.79,146.95,79300.0
2011-03-03 10:05:00,146.97,147.52,146.29,147.34,87300.0,146.97,147.52,146.29,147.34,87300.0
2011-03-03 10:10:00,147.24,147.35,146.67,146.9,69500.0,147.24,147.35,146.67,146.9,69500.0
2011-03-03 10:15:00,146.9,147.25,146.39,146.39,39200.0,146.9,147.25,146.39,146.39,39200.0
2011-03-03 10:20:00,146.54,146.54,145.75,146.25,58700.0,146.54,146.54,145.75,146.25,58700.0
2011-03-03 10:25:00,146.22,146.32,145.26,145.45,73900.0,146.22,146.32,145.26,145.45,73900.0
2011-03-03 10:30:00,145.56,145.76,143.9,144.69,137500.0,145.56,145.76,143.9,144.69,137500.0
2011-03-03 10:35:00,144.82,145.45,144.82,145.13,65500.0,144.82,145.45,144.82,145.13,65500.0
2011-03-03 10:40:00,145.17,145.68,145.0,145.25,48800.0,145.17,145.68,145.0,145.25,48800.0
2011-03-03 10:45:00,145.38,145.94,145.32,145.68,42500.0,145.38,145.94,145.32,145.68,42500.0
2011-03-03 10:50:00,145.69,146.67,145.64,146.38,49200.0,145.69,146.67,145.64,146.38,49200.0
2011-03-03 10:55:00,146.5,146.52,145.89,146.06,28700.0,146.5,146.52,145.89,146.06,28700.0
2011-03-03 11:00:00,146.17,146.5,146.17,146.4,20100.0,146.17,146.5,146.17,146.4,20100.0
2011-03-03 11:05:00,146.5,146.8,146.3,146.65,16300.0,146.5,146.8,146.3,146.65,16300.0
2011-03-03 11:10:00,146.67,146.81,146.19,146.54,23100.0,146.67,146.81,146.19,146.54,23100.0
2011-03-03 11:15:00,146.54,146.54,146.21,146.45,20400.0,146.54,146.54,146.21,146.45,20400.0
2011-03-03 11:20:00,146.41,146.45,145.91,145.91,25800.0,146.41,146.45,145.91,145.91,25800.0
2011-03-03 11:25:00,145.93,146.33,145.91,146.14,18000.0,145.93,146.33,145.91,146.14,18000.0
2011-03-03 11:30:00,146.05,146.52,146.05,146.31,20600.0,146.05,146.52,146.05,146.31,20600.0
2011-03-03 11:35:00,146.31,146.45,145.97,146.0,28200.0,146.31,146.45,145.97,146.0,28200.0
2011-03-03 11:40:00,146.0,146.2,145.84,145.91,28000.0,146.0,146.2,145.84,145.91,28000.0
2011-03-03 11:45:00,146.08,146.23,145.89,145.93,13400.0,146.08,146.23,145.89,145.93,13400.0
2011-03-03 11:50:00,145.92,146.28,145.82,146.16,16600.0,145.92,146.28,145.82,146.16,16600.0
2011-03-03 11:55:00,146.18,146.33,146.12,146.17,20900.0,146.18,146.33,146.12,146.17,20900.0
2011-03-03 12:00:00,146.18,146.34,145.89,145.89,18400.0,146.18,146.34,145.89,145.89,18400.0
2011-03-03 12:05:00,145.85,146.12,145.78,146.03,24400.0,145.85,146.12,145.78,146.03,24400.0
2011-03-03 12:10:00,146.02,146.09,145.74,145.74,11900.0,146.02,146.09,145.74,145.74,11900.0
2011-03-03 12:15:00,145.74,145.98,145.71,145.93,16700.0,145.74,145.98,145.71,145.93,16700.0
2011-03-03 12:20:00,145.95,145.98,145.52,145.78,15900.0,145.95,145.98,145.52,145.78,15900.0
2011-03-03 12:25:00,145.75,145.85,145.61,145.75,11100.0,145.75,145.85,145.61,145.75,11100.0
2011-03-03 12:30:00,145.79,146.09,145.75,146.0,11900.0,145.79,146.09,145.75,146.0,11900.0
2011-03-03 12:35:00,146.03,146.24,145.95,146.08,24400.0,146.03,146.24,145.95,146.08,24400.0
2011-03-03 12:40:00,146.08,146.18,145.97,146.01,27100.0,146.08,146.18,145.97,146.01,27100.0
2011-03-03 12:45:00,146.03,146.15,145.94,146.01,59600.0,146.03,146.15,145.94,146.01,59600.0
2011-03-03 12:50:00,146.04,146.12,145.98,145.99,13900.0,146.04,146.12,145.98,145.99,13900.0
2011-03-03 12:55:00,146.04,146.19,145.94,146.13,14100.0,146.04,146.19,145.94,146.13,14100.0
2011-03-03 13:00:00,146.1,146.39,146.1,146.19,58800.0,146.1,146.39,146.1,146.19,58800.0
2011-03-03 13:05:00,146.18,146.19,146.0,146.01,45400.0,146.18,146.19,146.0,146.01,45400.0
2011-03-03 13:10:00,146.0,146.08,145.89,145.9,25400.0,146.0,146.08,145.89,145.9,25400.0
2011-03-03 13:15:00,145.83,146.06,145.77,145.95,15000.0,145.83,146.06,145.77,145.95,15000.0
2011-03-03 13:20:00,145.95,146.02,145.94,145.95,9000.0,145.95,146.02,145.94,145.95,9000.0
2011-03-03 13:25:00,146.0,146.17,145.9,146.0,39400.0,146.0,146.17,145.9,146.0,39400.0
2011-03-03 13:30:00,145.98,146.28,145.97,146.28,11500.0,145.98,146.28,145.97,146.28,11500.0
2011-03-03 13:35:00,146.24,146.39,146.07,146.31,20000.0,146.24,146.39,146.07,146.31,20000.0
2011-03-03 13:40:00,146.31,146.39,146.22,146.33,19800.0,146.31,146.39,146.22,146.33,19800.0
2011-03-03 13:45:00,146.33,146.49,146.22,146.36,24100.0,146.33,146.49,146.22,146.36,24100.0
2011-03-03 13:50:00,146.34,146.42,146.25,146.35,33800.0,146.34,146.42,146.25,146.35,33800.0
2011-03-03 13:55:00,146.34,146.38,146.17,146.24,30000.0,146.34,146.38,146.17,146.24,30000.0
2011-03-03 14:00:00,146.24,146.37,146.22,146.32,37500.0,146.24,146.37,146.22,146.32,37500.0
2011-03-03 14:05:00,146.3,146.33,146.24,146.24,27000.0,146.3,146.33,146.24,146.24,27000.0
2011-03-03 14:10:00,146.26,146.3,146.14,146.18,35700.0,146.26,146.3,146.14,146.18,35700.0
2011-03-03 14:15:00,146.18,146.27,146.1,146.12,20400.0,146.18,146.27,146.1,146.12,20400.0
2011-03-03 14:20:00,146.12,146.2,146.06,146.14,23600.0,146.12,146.2,146.06,146.14,23600.0
2011-03-03 14:25:00,146.1,146.15,145.93,145.97,16200.0,146.1,146.15,145.93,145.97,16200.0
2011-03-03 14:30:00,145.95,146.18,145.94,146.02,26800.0,145.95,146.18,145.94,146.02,26800.0
2011-03-03 14:35:00,145.96,146.18,145.95,146.01,18900.0,145.96,146.18,145.95,146.01,18900.0
2011-03-03 14:40:00,146.02,146.12,145.93,146.12,18000.0,146.02,146.12,145.93,146.12,18000.0
2011-03-03 14:45:00,146.1,146.13,145.93,145.95,24600.0,146.1,146.13,145.93,145.95,24600.0
2011-03-03 14:50:00,145.98,146.05,145.89,145.93,20600.0,145.98,146.05,145.89,145.93,20600.0
2011-03-03 14:55:00,145.92,146.07,145.88,145.99,21300.0,145.92,146.07,145.88,145.99,21300.0
2011-03-03 15:00:00,145.94,145.98,145.9,145.95,10300.0,145.94,145.98,145.9,145.95,10300.0
2011-03-03 15:05:00,145.96,146.0,145.78,145.78,17500.0,145.96,146.0,145.78,145.78,17500.0
2011-03-03 15:10:00,145.78,145.89,145.64,145.72,14600.0,145.78,145.89,145.64,145.72,14600.0
2011-03-03 15:15:00,145.71,145.93,145.71,145.86,24200.0,145.71,145.93,145.71,145.86,24200.0
2011-03-03 15:20:00,145.88,146.06,145.87,145.99,27700.0,145.88,146.06,145.87,145.99,27700.0
2011-03-03 15:25:00,145.99,146.05,145.85,145.88,22900.0,145.99,146.05,145.85,145.88,22900.0
2011-03-03 15:30:00,145.9,146.07,145.86,145.96,25900.0,145.9,146.07,145.86,145.96,25900.0
2011-03-03 15:35:00,145.96,146.08,145.81,145.94,37200.0,145.96,146.08,145.81,145.94,37200.0
2011-03-03 15:40:00,145.95,146.13,145.91,146.03,34900.0,145.95,146.13,145.91,146.03,34900.0
2011-03-03 15:45:00,146.01,146.06,145.91,145.98,52800.0,146.01,146.06,145.91,145.98,52800.0
2011-03-03 15:50:00,145.99,146.04,145.9,145.9,49800.0,145.99,146.04,145.9,145.9,49800.0
2011-03-03 15:55:00,145.9,146.02,145.89,145.94,52300.0,145.9,146.02,145.89,145.94,52300.0
2011-03-04 09:30:00,146.18,146.66,145.5,145.72,39700.0,146.18,146.66,145.5,145.72,39700.0
2011-03-04 09:35:00,145.75,146.28,145.22,146.0,47100.0,145.75,146.28,145.22,146.0,47100.0
2011-03-04 09:40:00,146.01,146.72,145.63,145.83,66800.0,146.01,146.72,145.63,145.83,66800.0
2011-03-04 09:45:00,145.85,146.68,145.74,146.4,51700.0,145.85,146.68,145.74,146.4,51700.0
2011-03-04 09:50:00,146.4,146.4,145.8,146.04,42100.0,146.4,146.4,145.8,146.04,42100.0
2011-03-04 09:55:00,146.02,146.48,145.9,145.94,29500.0,146.02,146.48,145.9,145.94,29500.0
2011-03-04 10:00:00,145.93,147.8,145.91,147.77,95400.0,145.93,147.8,145.91,147.77,95400.0
2011-03-04 10:05:00,147.81,148.17,147.07,147.86,73200.0,147.81,148.17,147.07,147.86,73200.0
2011-03-04 10:10:00,147.9,147.96,147.02,147.18,37200.0,147.9,147.96,147.02,147.18,37200.0
2011-03-04 10:15:00,147.19,147.59,147.05,147.05,35700.0,147.19,147.59,147.05,147.05,35700.0
2011-03-04 10:20:00,147.27,147.27,146.5,147.19,46800.0,147.27,147.27,146.5,147.19,46800.0
2011-03-04 10:25:00,147.19,147.24,146.63,146.99,26900.0,147.19,147.24,146.63,146.99,26900.0
2011-03-04 10:30:00,146.99,147.59,146.9,147.59,24400.0,146.99,147.59,146.9,147.59,24400.0
2011-03-04 10:35:00,147.59,147.83,147.4,147.5,34200.0,147.59,147.83,147.4,147.5,34200.0
2011-03-04 10:40:00,147.5,148.0,147.5,147.78,39200.0,147.5,148.0,147.5,147.78,39200.0
2011-03-04 10:45:00,147.82,147.96,147.53,147.58,18200.0,147.82,147.96,147.53,147.58,18200.0
2011-03-04 10:50:00,147.58,147.89,147.47,147.5,22200.0,147.58,147.89,147.47,147.5,22200.0
2011-03-04 10:55:00,147.54,147.57,147.09,147.32,24300.0,147.54,147.57,147.09,147.32,24300.0
2011-03-04 11:00:00,147.3,147.67,147.18,147.23,23300.0,147.3,147.67,147.18,147.23,23300.0
2011-03-04 11:05:00,147.31,147.33,146.87,147.24,21100.0,147.31,147.33,146.87,147.24,21100.0
2011-03-04 11:10:00,147.27,147.52,147.08,147.52,17400.0,147.27,147.52,147.08,147.52,17400.0
2011-03-04 11:15:00,147.51,147.54,147.06,147.2,13900.0,147.51,147.54,147.06,147.2,13900.0
2011-03-04 11:20:00,147.37,147.37,146.67,146.7,20000.0,147.37,147.37,146.67,146.7,20000.0
2011-03-04 11:25:00,146.75,147.0,146.72,146.95,13500.0,146.75,147.0,146.72,146.95,13500.0
2011-03-04 11:30:00,146.95,147.48,146.88,147.46,28300.0,146.95,147.48,146.88,147.46,28300.0
2011-03-04 11:35:00,147.44,147.48,147.12,147.2,16900.0,147.44,147.48,147.12,147.2,16900.0
2011-03-04 11:40:00,147.33,147.37,147.16,147.24,8000.0,147.33,147.37,147.16,147.24,8000.0
2011-03-04 11:45:00,147.24,147.37,147.1,147.26,24000.0,147.24,147.37,147.1,147.26,24000.0
2011-03-04 11:50:00,147.31,147.32,147.1,147.28,9000.0,147.31,147.32,147.1,147.28,9000.0
2011-03-04 11:55:00,147.18,147.27,147.07,147.08,9800.0,147.18,147.27,147.07,147.08,9800.0
2011-03-04 12:00:00,147.07,147.19,146.72,146.78,11600.0,147.07,147.19,146.72,146.78,11600.0
2011-03-04 12:05:00,146.79,147.05,146.71,146.89,7900.0,146.79,147.05,146.71,146.89,7900.0
2011-03-04 12:10:00,146.88,146.95,146.72,146.73,17500.0,146.88,146.95,146.72,146.73,17500.0
2011-03-04 12:15:00,146.73,146.9,146.71,146.72,8600.0,146.73,146.9,146.71,146.72,8600.0
2011-03-04 12:20:00,146.73,146.73,146.04,146.15,23400.0,146.73,146.73,146.04,146.15,23400.0
2011-03-04 12:25:00,146.15,146.25,146.0,146.2,15900.0,146.15,146.25,146.0,146.2,15900.0
2011-03-04 12:30:00,146.24,146.3,146.0,146.08,12300.0,146.24,146.3,146.0,146.08,12300.0
2011-03-04 12:35:00,146.14,146.24,146.08,146.18,8500.0,146.14,146.24,146.08,146.18,8500.0
2011-03-04 12:40:00,146.19,146.57,146.18,146.4,11100.0,146.19,146.57,146.18,146.4,11100.0
2011-03-04 12:45:00,146.47,146.71,146.44,146.71,4200.0,146.47,146.71,146.44,146.71,4200.0
2011-03-04 12:50:00,146.71,146.77,146.58,146.67,11700.0,146.71,146.77,146.58,146.67,11700.0
2011-03-04 12:55:00,146.74,146.99,146.57,146.77,13000.0,146.74,146.99,146.57,146.77,13000.0
2011-03-04 13:00:00,146.72,146.82,146.58,146.58,4600.0,146.72,146.82,146.58,146.58,4600.0
2011-03-04 13:05:00,146.6,146.89,146.58,146.75,5600.0,146.6,146.89,146.58,146.75,5600.0
2011-03-04 13:10:00,146.79,146.89,146.63,146.78,9500.0,146.79,146.89,146.63,146.78,9500.0
2011-03-04 13:15:00,146.83,146.93,146.61,146.89,7800.0,146.83,146.93,146.61,146.89,7800.0
2011-03-04 13:20:00,146.92,147.32,146.92,147.29,16300.0,146.92,147.32,146.92,147.29,16300.0
2011-03-04 13:25:00,147.29,147.34,146.89,147.07,16300.0,147.29,147.34,146.89,147.07,16300.0
2011-03-04 13:30:00,147.09,147.44,147.03,147.39,15500.0,147.09,147.44,147.03,147.39,15500.0
2011-03-04 13:35:00,147.39,147.87,147.39,147.84,34500.0,147.39,147.87,147.39,147.84,34500.0
2011-03-04 13:40:00,147.84,148.23,147.81,147.84,47600.0,147.84,148.23,147.81,147.84,47600.0
2011-03-04 13:45:00,147.84,148.39,147.78,147.78,33800.0,147.84,148.39,147.78,147.78,33800.0
2011-03-04 13:50:00,147.75,148.09,147.48,147.55,23400.0,147.75,148.09,147.48,147.55,23400.0
2011-03-04 13:55:00,147.44,147.9,147.37,147.65,42200.0,147.44,147.9,147.37,147.65,42200.0
2011-03-04 14:00:00,147.65,147.71,147.14,147.21,12600.0,147.65,147.71,147.14,147.21,12600.0
2011-03-04 14:05:00,147.21,147.39,147.0,147.03,18500.0,147.21,147.39,147.0,147.03,18500.0
2011-03-04 14:10:00,147.03,147.37,146.89,147.17,20800.0,147.03,147.37,146.89,147.17,20800.0
2011-03-04 14:15:00,147.1,147.26,146.64,147.09,21200.0,147.1,147.26,146.64,147.09,21200.0
2011-03-04 14:20:00,147.2,147.3,147.04,147.18,9300.0,147.2,147.3,147.04,147.18,9300.0
2011-03-04 14:25:00,147.24,147.35,147.02,147.14,9800.0,147.24,147.35,147.02,147.14,9800.0
2011-03-04 14:30:00,147.17,147.17,147.02,147.05,10200.0,147.17,147.17,147.02,147.05,10200.0
2011-03-04 14:35:00,147.0,147.03,146.74,146.82,14500.0,147.0,147.03,146.74,146.82,14500.0
2011-03-04 14:40:00,146.87,147.06,146.73,146.82,8700.0,146.87,147.06,146.73,146.82,8700.0
2011-03-04 14:45:00,146.83,146.94,146.61,146.61,9000.0,146.83,146.94,146.61,146.61,9000.0
2011-03-04 14:50:00,146.6,146.87,146.52,146.72,14400.0,146.6,146.87,146.52,146.72,14400.0
2011-03-04 14:55:00,146.73,146.97,146.55,146.91,13200.0,146.73,146.97,146.55,146.91,13200.0
2011-03-04 15:00:00,146.86,147.18,146.81,147.18,23900.0,146.86,147.18,146.81,147.18,23900.0
2011-03-04 15:05:00,147.14,147.2,146.83,146.95,16000.0,147.14,147.2,146.83,146.95,16000.0
2011-03-04 15:10:00,146.96,147.06,146.72,146.79,11600.0,146.96,147.06,146.72,146.79,11600.0
2011-03-04 15:15:00,146.76,146.81,146.3,146.46,16400.0,146.76,146.81,146.3,146.46,16400.0
2011-03-04 15:20:00,146.48,146.48,146.11,146.22,15800.0,146.48,146.48,146.11,146.22,15800.0
2011-03-04 15:25:00,146.14,146.3,146.0,146.23,28900.0,146.14,146.3,146.0,146.23,28900.0
2011-03-04 15:30:00,146.19,146.75,146.04,146.64,40400.0,146.19,146.75,146.04,146.64,40400.0
2011-03-04 15:35:00,146.66,146.85,146.53,146.85,33300.0,146.66,146.85,146.53,146.85,33300.0
2011-03-04 15:40:00,146.84,146.97,146.69,146.82,28700.0,146.84,146.97,146.69,146.82,28700.0
2011-03-04 15:45:00,146.83,147.06,146.68,146.73,30000.0,146.83,147.06,146.68,146.73,30000.0
2011-03-04 15:50:00,146.78,147.09,146.51,147.01,44200.0,146.78,147.09,146.51,147.01,44200.0
2011-03-04 15:55:00,147.04,147.05,146.56,146.83,65200.0,147.04,147.05,146.56,146.83,65200.0
2011-03-07 09:30:00,147.45,147.7,146.86,147.04,33000.0,147.45,147.7,146.86,147.04,33000.0
2011-03-07 09:35:00,147.03,147.2,146.85,147.06,18000.0,147.03,147.2,146.85,147.06,18000.0
2011-03-07 09:40:00,147.06,147.11,146.59,146.96,14500.0,147.06,147.11,146.59,146.96,14500.0
2011-03-07 09:45:00,146.97,146.98,146.36,146.42,17500.0,146.97,146.98,146.36,146.42,17500.0
2011-03-07 09:50:00,146.42,146.6,146.04,146.59,25900.0,146.42,146.6,146.04,146.59,25900.0
2011-03-07 09:55:00,146.61,146.74,146.29,146.59,12600.0,146.61,146.74,146.29,146.59,12600.0
2011-03-07 10:00:00,146.44,146.68,146.2,146.33,16900.0,146.44,146.68,146.2,146.33,16900.0
2011-03-07 10:05:00,146.49,146.6,146.0,146.03,14000.0,146.49,146.6,146.0,146.03,14000.0
2011-03-07 10:10:00,146.03,146.25,145.75,146.01,38600.0,146.03,146.25,145.75,146.01,38600.0
2011-03-07 10:15:00,145.99,146.11,145.63,145.75,15700.0,145.99,146.11,145.63,145.75,15700.0
2011-03-07 10:20:00,145.75,146.5,145.73,146.5,14800.0,145.75,146.5,145.73,146.5,14800.0
2011-03-07 10:25:00,146.41,146.56,146.29,146.54,6100.0,146.41,146.56,146.29,146.54,6100.0
2011-03-07 10:30:00,146.55,146.55,146.05,146.44,16100.0,146.55,146.55,146.05,146.44,16100.0
2011-03-07 10:35:00,146.51,146.51,146.11,146.22,12300.0,146.51,146.51,146.11,146.22,12300.0
2011-03-07 10:40:00,146.19,146.37,145.73,145.88,19000.0,146.19,146.37,145.73,145.88,19000.0
2011-03-07 10:45:00,145.78,145.87,145.0,145.5,33200.0,145.78,145.87,145.0,145.5,33200.0
2011-03-07 10:50:00,145.51,145.79,145.26,145.47,10400.0,145.51,145.79,145.26,145.47,10400.0
2011-03-07 10:55:00,145.56,145.88,145.37,145.53,4400.0,145.56,145.88,145.37,145.53,4400.0
2011-03-07 11:00:00,145.46,145.46,145.0,145.11,14100.0,145.46,145.46,145.0,145.11,14100.0
2011-03-07 11:05:00,145.24,145.24,144.53,145.0,16600.0,145.24,145.24,144.53,145.0,16600.0
2011-03-07 11:10:00,144.98,145.03,144.56,144.66,7800.0,144.98,145.03,144.56,144.66,7800.0
2011-03-07 11:15:00,144.54,144.64,144.31,144.38,16200.0,144.54,144.64,144.31,144.38,16200.0
2011-03-07 11:20:00,144.33,144.63,144.15,144.56,16200.0,144.33,144.63,144.15,144.56,16200.0
2011-03-07 11:25:00,144.6,144.77,144.2,144.32,12600.0,144.6,144.77,144.2,144.32,12600.0
2011-03-07 11:30:00,144.2,144.24,143.6,143.7,33000.0,144.2,144.24,143.6,143.7,33000.0
2011-03-07 11:35:00,143.74,144.22,143.36,144.08,30500.0,143.74,144.22,143.36,144.08,30500.0
2011-03-07 11:40:00,144.15,144.3,143.75,143.87,17500.0,144.15,144.3,143.75,143.87,17500.0
2011-03-07 11:45:00,143.9,144.08,143.37,143.63,30700.0,143.9,144.08,143.37,143.63,30700.0
2011-03-07 11:50:00,143.73,143.8,143.27,143.5,12500.0,143.73,143.8,143.27,143.5,12500.0
2011-03-07 11:55:00,143.55,143.6,143.19,143.3,16800.0,143.55,143.6,143.19,143.3,16800.0
2011-03-07 12:00:00,143.3,143.67,143.22,143.46,10700.0,143.3,143.67,143.22,143.46,10700.0
2011-03-07 12:05:00,143.5,143.93,143.33,143.71,12600.0,143.5,143.93,143.33,143.71,12600.0
2011-03-07 12:10:00,143.71,143.89,143.53,143.89,6300.0,143.71,143.89,143.53,143.89,6300.0
2011-03-07 12:15:00,143.94,143.94,143.48,143.55,11900.0,143.94,143.94,143.48,143.55,11900.0
2011-03-07 12:20:00,143.58,143.78,143.41,143.41,6700.0,143.58,143.78,143.41,143.41,6700.0
2011-03-07 12:25:00,143.49,143.59,143.19,143.43,14600.0,143.49,143.59,143.19,143.43,14600.0
2011-03-07 12:30:00,143.41,143.41,143.02,143.16,7800.0,143.41,143.41,143.02,143.16,7800.0
2011-03-07 12:35:00,143.09,143.37,143.04,143.19,6600.0,143.09,143.37,143.04,143.19,6600.0
2011-03-07 12:40:00,143.19,143.29,143.0,143.08,11700.0,143.19,143.29,143.0,143.08,11700.0
2011-03-07 12:45:00,143.0,143.21,143.0,143.05,12200.0,143.0,143.21,143.0,143.05,12200.0
2011-03-07 12:50:00,143.06,143.06,141.71,142.07,68000.0,143.06,143.06,141.71,142.07,68000.0
2011-03-07 12:55:00,142.0,142.39,141.82,142.01,18100.0,142.0,142.39,141.82,142.01,18100.0
2011-03-07 13:00:00,142.01,142.25,141.86,142.09,20000.0,142.01,142.25,141.86,142.09,20000.0
2011-03-07 13:05:00,142.1,142.26,141.92,142.06,15500.0,142.1,142.26,141.92,142.06,15500.0
2011-03-07 13:10:00,142.17,142.37,141.84,142.16,15300.0,142.17,142.37,141.84,142.16,15300.0
2011-03-07 13:15:00,142.26,142.59,142.15,142.47,18700.0,142.26,142.59,142.15,142.47,18700.0
2011-03-07 13:20:00,142.42,142.7,142.27,142.27,9300.0,142.42,142.7,142.27,142.27,9300.0
2011-03-07 13:25:00,142.3,142.55,142.24,142.43,21200.0,142.3,142.55,142.24,142.43,21200.0
2011-03-07 13:30:00,142.31,142.65,142.17,142.44,13100.0,142.31,142.65,142.17,142.44,13100.0
2011-03-07 13:35:00,142.57,142.6,142.28,142.44,7300.0,142.57,142.6,142.28,142.44,7300.0
2011-03-07 13:40:00,142.45,142.63,142.38,142.49,18400.0,142.45,142.63,142.38,142.49,18400.0
2011-03-07 13:45:00,142.51,142.96,142.48,142.93,20200.0,142.51,142.96,142.48,142.93,20200.0
2011-03-07 13:50:00,142.92,142.97,142.55,142.7,12700.0,142.92,142.97,142.55,142.7,12700.0
2011-03-07 13:55:00,142.83,143.01,142.48,142.74,21600.0,142.83,143.01,142.48,142.74,21600.0
2011-03-07 14:00:00,142.67,143.2,142.57,142.88,21000.0,142.67,143.2,142.57,142.88,21000.0
2011-03-07 14:05:00,143.0,143.1,142.7,142.87,11500.0,143.0,143.1,142.7,142.87,11500.0
2011-03-07 14:10:00,142.87,142.99,142.31,142.31,13300.0,142.87,142.99,142.31,142.31,13300.0
2011-03-07 14:15:00,142.36,143.33,142.36,143.23,23500.0,142.36,143.33,142.36,143.23,23500.0
2011-03-07 14:20:00,143.22,143.4,142.99,143.04,17300.0,143.22,143.4,142.99,143.04,17300.0
2011-03-07 14:25:00,143.08,143.3,143.01,143.16,11900.0,143.08,143.3,143.01,143.16,11900.0
2011-03-07 14:30:00,143.12,143.35,143.04,143.21,11400.0,143.12,143.35,143.04,143.21,11400.0
2011-03-07 14:35:00,143.23,143.45,143.05,143.08,15300.0,143.23,143.45,143.05,143.08,15300.0
2011-03-07 14:40:00,143.07,143.33,142.87,143.25,10800.0,143.07,143.33,142.87,143.25,10800.0
2011-03-07 14:45:00,143.38,143.5,143.23,143.36,8900.0,143.38,143.5,143.23,143.36,8900.0
2011-03-07 14:50:00,143.32,143.46,142.94,142.96,10200.0,143.32,143.46,142.94,142.96,10200.0
2011-03-07 14:55:00,142.96,143.03,142.76,143.0,9500.0,142.96,143.03,142.76,143.0,9500.0
2011-03-07 15:00:00,143.03,143.03,142.5,142.7,12000.0,143.03,143.03,142.5,142.7,12000.0
2011-03-07 15:05:00,142.77,142.95,142.49,142.69,15000.0,142.77,142.95,142.49,142.69,15000.0
2011-03-07 15:10:00,142.66,143.39,142.57,143.0,19000.0,142.66,143.39,142.57,143.0,19000.0
2011-03-07 15:15:00,143.11,143.18,142.71,143.0,12600.0,143.11,143.18,142.71,143.0,12600.0
2011-03-07 15:20:00,143.0,143.3,142.9,143.05,15100.0,143.0,143.3,142.9,143.05,15100.0
2011-03-07 15:25:00,143.05,143.69,142.89,143.42,17100.0,143.05,143.69,142.89,143.42,17100.0
2011-03-07 15:30:00,143.42,143.54,143.01,143.23,15500.0,143.42,143.54,143.01,143.23,15500.0
2011-03-07 15:35:00,143.37,143.93,143.25,143.68,20400.0,143.37,143.93,143.25,143.68,20400.0
2011-03-07 15:40:00,143.73,143.83,143.26,143.48,30100.0,143.73,143.83,143.26,143.48,30100.0
2011-03-07 15:45:00,143.48,143.62,143.22,143.49,24100.0,143.48,143.62,143.22,143.49,24100.0
2011-03-07 15:50:00,143.49,143.55,142.92,143.08,56800.0,143.49,143.55,142.92,143.08,56800.0
2011-03-07 15:55:00,143.16,143.18,142.27,142.5,98900.0,143.16,143.18,142.27,142.5,98900.0
2011-03-08 09:30:00,142.66,142.66,141.0,141.0,55900.0,142.66,142.66,141.0,141.0,55900.0
2011-03-08 09:35:00,140.99,141.08,140.33,141.07,63500.0,140.99,141.08,140.33,141.07,63500.0
2011-03-08 09:40:00,141.3,141.3,140.13,140.55,43900.0,141.3,141.3,140.13,140.55,43900.0
2011-03-08 09:45:00,140.35,140.53,139.51,139.89,60500.0,140.35,140.53,139.51,139.89,60500.0
2011-03-08 09:50:00,139.89,140.85,139.89,140.71,67400.0,139.89,140.85,139.89,140.71,67400.0
2011-03-08 09:55:00,140.76,141.05,140.5,140.92,33900.0,140.76,141.05,140.5,140.92,33900.0
2011-03-08 10:00:00,140.99,141.49,140.0,140.69,90900.0,140.99,141.49,140.0,140.69,90900.0
2011-03-08 10:05:00,140.82,141.04,140.1,140.37,21100.0,140.82,141.04,140.1,140.37,21100.0
2011-03-08 10:10:00,140.37,141.65,140.19,141.48,46600.0,140.37,141.65,140.19,141.48,46600.0
2011-03-08 10:15:00,141.49,142.27,141.39,141.41,66000.0,141.49,142.27,141.39,141.41,66000.0
2011-03-08 10:20:00,141.44,141.68,140.89,140.96,24500.0,141.44,141.68,140.89,140.96,24500.0
2011-03-08 10:25:00,140.9,140.95,140.46,140.9,20400.0,140.9,140.95,140.46,140.9,20400.0
2011-03-08 10:30:00,140.87,141.51,140.7,141.51,28500.0,140.87,141.51,140.7,141.51,28500.0
2011-03-08 10:35:00,141.51,141.7,140.49,140.91,25000.0,141.51,141.7,140.49,140.91,25000.0
2011-03-08 10:40:00,140.93,141.03,140.3,140.57,21100.0,140.93,141.03,140.3,140.57,21100.0
2011-03-08 10:45:00,140.39,140.62,140.08,140.53,14200.0,140.39,140.62,140.08,140.53,14200.0
2011-03-08 10:50:00,140.51,140.93,140.5,140.61,12500.0,140.51,140.93,140.5,140.61,12500.0
2011-03-08 10:55:00,140.66,140.98,140.28,140.44,23200.0,140.66,140.98,140.28,140.44,23200.0
2011-03-08 11:00:00,140.34,140.5,140.15,140.3,23800.0,140.34,140.5,140.15,140.3,23800.0
2011-03-08 11:05:00,140.45,140.69,140.1,140.64,17800.0,140.45,140.69,140.1,140.64,17800.0
2011-03-08 11:10:00,140.62,141.0,140.31,140.94,18400.0,140.62,141.0,140.31,140.94,18400.0
2011-03-08 11:15:00,140.91,140.99,140.59,140.87,14800.0,140.91,140.99,140.59,140.87,14800.0
2011-03-08 11:20:00,140.84,140.99,140.49,140.92,34000.0,140.84,140.99,140.49,140.92,34000.0
2011-03-08 11:25:00,140.96,141.52,140.75,141.41,32100.0,140.96,141.52,140.75,141.41,32100.0
2011-03-08 11:30:00,141.47,141.59,141.23,141.23,26200.0,141.47,141.59,141.23,141.23,26200.0
2011-03-08 11:35:00,141.26,141.55,141.0,141.35,43400.0,141.26,141.55,141.0,141.35,43400.0
2011-03-08 11:40:00,141.3,141.55,141.28,141.43,26400.0,141.3,141.55,141.28,141.43,26400.0
2011-03-08 11:45:00,141.38,141.86,141.38,141.78,35500.0,141.38,141.86,141.38,141.78,35500.0
2011-03-08 11:50:00,141.73,141.89,141.42,141.53,19000.0,141.73,141.89,141.42,141.53,19000.0
2011-03-08 11:55:00,141.53,141.69,141.21,141.63,15700.0,141.53,141.69,141.21,141.63,15700.0
2011-03-08 12:00:00,141.72,141.97,141.5,141.97,11300.0,141.72,141.97,141.5,141.97,11300.0
2011-03-08 12:05:00,141.95,141.95,141.36,141.53,19500.0,141.95,141.95,141.36,141.53,19500.0
2011-03-08 12:10:00,141.54,141.58,141.27,141.5,8800.0,141.54,141.58,141.27,141.5,8800.0
2011-03-08 12:15:00,141.44,141.6,141.35,141.56,5800.0,141.44,141.6,141.35,141.56,5800.0
2011-03-08 12:20:00,141.57,141.74,141.42,141.74,10000.0,141.57,141.74,141.42,141.74,10000.0
2011-03-08 12:25:00,141.68,141.81,141.5,141.5,10700.0,141.68,141.81,141.5,141.5,10700.0
2011-03-08 12:30:00,141.51,141.87,141.48,141.63,15700.0,141.51,141.87,141.48,141.63,15700.0
2011-03-08 12:35:00,141.6,142.0,141.6,141.81,19300.0,141.6,142.0,141.6,141.81,19300.0
2011-03-08 12:40:00,141.94,142.0,141.64,141.77,19600.0,141.94,142.0,141.64,141.77,19600.0
2011-03-08 12:45:00,141.77,141.97,141.53,141.86,14800.0,141.77,141.97,141.53,141.86,14800.0
2011-03-08 12:50:00,141.75,142.25,141.75,142.14,13700.0,141.75,142.25,141.75,142.14,13700.0
2011-03-08 12:55:00,142.15,142.41,142.12,142.3,23500.0,142.15,142.41,142.12,142.3,23500.0
2011-03-08 13:00:00,142.21,142.47,142.21,142.28,12400.0,142.21,142.47,142.21,142.28,12400.0
2011-03-08 13:05:00,142.2,142.69,142.15,142.69,15000.0,142.2,142.69,142.15,142.69,15000.0
2011-03-08 13:10:00,142.69,142.75,142.5,142.56,10800.0,142.69,142.75,142.5,142.56,10800.0
2011-03-08 13:15:00,142.59,142.8,142.48,142.76,7200.0,142.59,142.8,142.48,142.76,7200.0
2011-03-08 13:20:00,142.76,143.18,142.64,142.92,21200.0,142.76,143.18,142.64,142.92,21200.0
2011-03-08 13:25:00,143.0,143.19,142.92,143.13,11500.0,143.0,143.19,142.92,143.13,11500.0
2011-03-08 13:30:00,143.17,143.27,142.96,143.26,13300.0,143.17,143.27,142.96,143.26,13300.0
2011-03-08 13:35:00,143.26,143.46,143.24,143.35,20900.0,143.26,143.46,143.24,143.35,20900.0
2011-03-08 13:40:00,143.31,143.32,142.99,143.32,9200.0,143.31,143.32,142.99,143.32,9200.0
2011-03-08 13:45:00,143.34,143.52,143.17,143.48,15400.0,143.34,143.52,143.17,143.48,15400.0
2011-03-08 13:50:00,143.47,143.58,143.37,143.42,14000.0,143.47,143.58,143.37,143.42,14000.0
2011-03-08 13:55:00,143.43,143.51,143.16,143.27,11100.0,143.43,143.51,143.16,143.27,11100.0
2011-03-08 14:00:00,143.28,143.35,142.61,142.82,15200.0,143.28,143.35,142.61,142.82,15200.0
2011-03-08 14:05:00,142.88,142.88,142.5,142.5,17200.0,142.88,142.88,142.5,142.5,17200.0
2011-03-08 14:10:00,142.45,142.52,142.02,142.24,15800.0,142.45,142.52,142.02,142.24,15800.0
2011-03-08 14:15:00,142.24,142.59,142.07,142.59,13000.0,142.24,142.59,142.07,142.59,13000.0
2011-03-08 14:20:00,142.52,142.87,142.47,142.57,9300.0,142.52,142.87,142.47,142.57,9300.0
2011-03-08 14:25:00,142.64,142.93,142.52,142.72,20100.0,142.64,142.93,142.52,142.72,20100.0
2011-03-08 14:30:00,142.76,142.76,142.36,142.36,7500.0,142.76,142.76,142.36,142.36,7500.0
2011-03-08 14:35:00,142.41,142.53,142.26,142.3,18500.0,142.41,142.53,142.26,142.3,18500.0
2011-03-08 14:40:00,142.34,142.71,142.29,142.64,10800.0,142.34,142.71,142.29,142.64,10800.0
2011-03-08 14:45:00,142.56,142.85,142.5,142.76,13800.0,142.56,142.85,142.5,142.76,13800.0
2011-03-08 14:50:00,142.77,142.97,142.67,142.89,8000.0,142.77,142.97,142.67,142.89,8000.0
2011-03-08 14:55:00,142.97,143.26,142.88,142.88,14800.0,142.97,143.26,142.88,142.88,14800.0
2011-03-08 15:00:00,142.88,143.16,142.78,142.82,21700.0,142.88,143.16,142.78,142.82,21700.0
2011-03-08 15:05:00,142.83,142.84,142.53,142.83,17100.0,142.83,142.84,142.53,142.83,17100.0
2011-03-08 15:10:00,142.81,143.2,142.79,143.17,17800.0,142.81,143.2,142.79,143.17,17800.0
2011-03-08 15:15:00,143.14,143.46,143.14,143.35,19300.0,143.14,143.46,143.14,143.35,19300.0
2011-03-08 15:20:00,143.32,143.77,143.26,143.7,31200.0,143.32,143.77,143.26,143.7,31200.0
2011-03-08 15:25:00,143.7,143.87,143.33,143.4,29400.0,143.7,143.87,143.33,143.4,29400.0
2011-03-08 15:30:00,143.35,143.6,143.3,143.59,18400.0,143.35,143.6,143.3,143.59,18400.0
2011-03-08 15:35:00,143.59,143.6,143.49,143.49,15400.0,143.59,143.6,143.49,143.49,15400.0
2011-03-08 15:40:00,143.49,143.54,143.26,143.32,15100.0,143.49,143.54,143.26,143.32,15100.0
2011-03-08 15:45:00,143.32,143.44,143.15,143.33,18100.0,143.32,143.44,143.15,143.33,18100.0
2011-03-08 15:50:00,143.33,143.37,143.0,143.18,41400.0,143.33,143.37,143.0,143.18,41400.0
2011-03-08 15:55:00,143.18,143.22,142.92,143.16,52700.0,143.18,143.22,142.92,143.16,52700.0
2011-03-09 09:30:00,143.59,143.93,143.31,143.63,46300.0,143.59,143.93,143.31,143.63,46300.0
2011-03-09 09:35:00,143.54,143.6,142.06,142.45,53100.0,143.54,143.6,142.06,142.45,53100.0
2011-03-09 09:40:00,142.42,142.63,141.31,141.31,34100.0,142.42,142.63,141.31,141.31,34100.0
2011-03-09 09:45:00,141.42,141.98,141.03,141.72,45000.0,141.42,141.98,141.03,141.72,45000.0
2011-03-09 09:50:00,141.77,143.57,141.49,143.14,41200.0,141.77,143.57,141.49,143.14,41200.0
2011-03-09 09:55:00,142.93,143.13,142.65,142.67,10600.0,142.93,143.13,142.65,142.67,10600.0
2011-03-09 10:00:00,142.6,142.6,141.75,142.06,25000.0,142.6,142.6,141.75,142.06,25000.0
2011-03-09 10:05:00,142.16,142.77,142.01,142.43,24700.0,142.16,142.77,142.01,142.43,24700.0
2011-03-09 10:10:00,142.47,143.0,142.37,142.75,30400.0,142.47,143.0,142.37,142.75,30400.0
2011-03-09 10:15:00,142.72,143.52,142.59,143.49,48600.0,142.72,143.52,142.59,143.49,48600.0
2011-03-09 10:20:00,143.47,143.67,142.85,143.29,74000.0,143.47,143.67,142.85,143.29,74000.0
2011-03-09 10:25:00,143.33,143.55,143.16,143.16,23200.0,143.33,143.55,143.16,143.16,23200.0
2011-03-09 10:30:00,143.3,143.38,142.66,143.22,21700.0,143.3,143.38,142.66,143.22,21700.0
2011-03-09 10:35:00,143.22,143.32,142.89,143.14,14500.0,143.22,143.32,142.89,143.14,14500.0
2011-03-09 10:40:00,143.1,143.11,142.16,142.42,20800.0,143.1,143.11,142.16,142.42,20800.0
2011-03-09 10:45:00,142.41,143.17,142.38,143.0,20100.0,142.41,143.17,142.38,143.0,20100.0
2011-03-09 10:50:00,142.95,142.95,142.01,142.13,18700.0,142.95,142.95,142.01,142.13,18700.0
2011-03-09 10:55:00,142.15,142.74,142.15,142.29,24000.0,142.15,142.74,142.15,142.29,24000.0
2011-03-09 11:00:00,142.38,142.67,142.09,142.57,16800.0,142.38,142.67,142.09,142.57,16800.0
2011-03-09 11:05:00,142.56,142.71,142.35,142.55,7700.0,142.56,142.71,142.35,142.55,7700.0
2011-03-09 11:10:00,142.59,142.87,142.46,142.75,14200.0,142.59,142.87,142.46,142.75,14200.0
2011-03-09 11:15:00,142.72,143.0,142.48,142.71,23200.0,142.72,143.0,142.48,142.71,23200.0
2011-03-09 11:20:00,142.73,142.87,142.45,142.67,14600.0,142.73,142.87,142.45,142.67,14600.0
2011-03-09 11:25:00,142.67,142.85,142.03,142.03,22800.0,142.67,142.85,142.03,142.03,22800.0
2011-03-09 11:30:00,142.1,142.49,142.07,142.49,14300.0,142.1,142.49,142.07,142.49,14300.0
2011-03-09 11:35:00,142.49,142.85,142.31,142.71,12600.0,142.49,142.85,142.31,142.71,12600.0
2011-03-09 11:40:00,142.8,142.87,142.35,142.59,15100.0,142.8,142.87,142.35,142.59,15100.0
2011-03-09 11:45:00,142.54,142.85,142.29,142.29,11200.0,142.54,142.85,142.29,142.29,11200.0
2011-03-09 11:50:00,142.35,142.75,142.23,142.73,11100.0,142.35,142.75,142.23,142.73,11100.0
2011-03-09 11:55:00,142.73,143.2,142.7,143.03,23200.0,142.73,143.2,142.7,143.03,23200.0
2011-03-09 12:00:00,143.07,143.78,142.99,143.47,30400.0,143.07,143.78,142.99,143.47,30400.0
2011-03-09 12:05:00,143.47,143.59,142.97,143.14,14100.0,143.47,143.59,142.97,143.14,14100.0
2011-03-09 12:10:00,143.12,143.58,143.12,143.57,4400.0,143.12,143.58,143.12,143.57,4400.0
2011-03-09 12:15:00,143.57,143.73,143.43,143.73,4400.0,143.57,143.73,143.43,143.73,4400.0
2011-03-09 12:20:00,143.73,144.3,143.72,144.04,32100.0,143.73,144.3,143.72,144.04,32100.0
2011-03-09 12:25:00,144.05,144.05,143.5,143.53,11400.0,144.05,144.05,143.5,143.53,11400.0
2011-03-09 12:30:00,143.62,143.78,143.19,143.4,20900.0,143.62,143.78,143.19,143.4,20900.0
2011-03-09 12:35:00,143.53,143.66,143.29,143.63,10200.0,143.53,143.66,143.29,143.63,10200.0
2011-03-09 12:40:00,143.44,143.71,143.31,143.35,8100.0,143.44,143.71,143.31,143.35,8100.0
2011-03-09 12:45:00,143.35,143.73,143.28,143.44,13300.0,143.35,143.73,143.28,143.44,13300.0
2011-03-09 12:50:00,143.61,143.86,143.48,143.72,8100.0,143.61,143.86,143.48,143.72,8100.0
2011-03-09 12:55:00,143.69,143.74,143.39,143.44,8800.0,143.69,143.74,143.39,143.44,8800.0
2011-03-09 13:00:00,143.49,143.49,143.13,143.18,22500.0,143.49,143.49,143.13,143.18,22500.0
2011-03-09 13:05:00,143.23,143.36,142.86,143.06,10800.0,143.23,143.36,142.86,143.06,10800.0
2011-03-09 13:10:00,143.13,143.13,142.74,142.89,8600.0,143.13,143.13,142.74,142.89,8600.0
2011-03-09 13:15:00,142.87,143.24,142.63,143.23,13600.0,142.87,143.24,142.63,143.23,13600.0
2011-03-09 13:20:00,143.23,143.36,143.11,143.18,4600.0,143.23,143.36,143.11,143.18,4600.0
2011-03-09 13:25:00,143.16,143.52,143.16,143.23,9000.0,143.16,143.52,143.16,143.23,9000.0
2011-03-09 13:30:00,143.24,143.31,143.1,143.12,3500.0,143.24,143.31,143.1,143.12,3500.0
2011-03-09 13:35:00,143.12,143.25,142.83,142.9,10100.0,143.12,143.25,142.83,142.9,10100.0
2011-03-09 13:40:00,142.9,143.07,142.62,142.65,7400.0,142.9,143.07,142.62,142.65,7400.0
2011-03-09 13:45:00,142.69,142.94,142.62,142.91,7000.0,142.69,142.94,142.62,142.91,7000.0
2011-03-09 13:50:00,142.91,142.97,142.53,142.76,13000.0,142.91,142.97,142.53,142.76,13000.0
2011-03-09 13:55:00,142.88,143.11,142.78,142.87,5400.0,142.88,143.11,142.78,142.87,5400.0
2011-03-09 14:00:00,142.86,143.09,142.75,142.75,14100.0,142.86,143.09,142.75,142.75,14100.0
2011-03-09 14:05:00,142.74,142.98,142.65,142.98,13000.0,142.74,142.98,142.65,142.98,13000.0
2011-03-09 14:10:00,142.98,143.04,142.84,143.0,9900.0,142.98,143.04,142.84,143.0,9900.0
2011-03-09 14:15:00,143.01,143.1,142.75,143.03,10000.0,143.01,143.1,142.75,143.03,10000.0
2011-03-09 14:20:00,143.03,143.03,142.61,142.82,13700.0,143.03,143.03,142.61,142.82,13700.0
2011-03-09 14:25:00,142.84,142.96,142.84,142.87,8800.0,142.84,142.96,142.84,142.87,8800.0
2011-03-09 14:30:00,142.87,142.87,142.45,142.57,14300.0,142.87,142.87,142.45,142.57,14300.0
2011-03-09 14:35:00,142.65,142.7,142.32,142.62,8300.0,142.65,142.7,142.32,142.62,8300.0
2011-03-09 14:40:00,142.62,142.66,142.5,142.66,3600.0,142.62,142.66,142.5,142.66,3600.0
2011-03-09 14:45:00,142.72,143.0,142.65,142.82,7100.0,142.72,143.0,142.65,142.82,7100.0
2011-03-09 14:50:00,142.86,143.34,142.86,143.29,13100.0,142.86,143.34,142.86,143.29,13100.0
2011-03-09 14:55:00,143.24,143.58,143.17,143.28,9900.0,143.24,143.58,143.17,143.28,9900.0
2011-03-09 15:00:00,143.28,143.41,143.03,143.28,8300.0,143.28,143.41,143.03,143.28,8300.0
2011-03-09 15:05:00,143.21,143.29,142.91,143.29,9800.0,143.21,143.29,142.91,143.29,9800.0
2011-03-09 15:10:00,143.26,143.35,142.95,143.02,9900.0,143.26,143.35,142.95,143.02,9900.0
2011-03-09 15:15:00,143.02,143.21,142.95,142.96,11000.0,143.02,143.21,142.95,142.96,11000.0
2011-03-09 15:20:00,143.0,143.1,142.63,142.63,17000.0,143.0,143.1,142.63,142.63,17000.0
2011-03-09 15:25:00,142.6,142.86,142.5,142.71,11500.0,142.6,142.86,142.5,142.71,11500.0
2011-03-09 15:30:00,142.71,143.01,142.53,142.84,15300.0,142.71,143.01,142.53,142.84,15300.0
2011-03-09 15:35:00,142.82,143.0,142.52,142.8,14700.0,142.82,143.0,142.52,142.8,14700.0
2011-03-09 15:40:00,142.77,142.89,142.52,142.65,15200.0,142.77,142.89,142.52,142.65,15200.0
2011-03-09 15:45:00,142.7,142.92,142.54,142.91,21000.0,142.7,142.92,142.54,142.91,21000.0
2011-03-09 15:50:00,142.87,143.05,142.67,142.87,28500.0,142.87,143.05,142.67,142.87,28500.0
2011-03-09 15:55:00,142.87,142.99,142.61,142.68,31200.0,142.87,142.99,142.61,142.68,31200.0
2011-03-10 09:30:00,141.17,142.19,139.0,139.24,84900.0,141.17,142.19,139.0,139.24,84900.0
2011-03-10 09:35:00,139.27,139.38,138.2,138.53,52800.0,139.27,139.38,138.2,138.53,52800.0
2011-03-10 09:40:00,138.54,139.49,138.0,138.81,26500.0,138.54,139.49,138.0,138.81,26500.0
2011-03-10 09:45:00,138.83,139.29,138.83,139.0,26100.0,138.83,139.29,138.83,139.0,26100.0
2011-03-10 09:50:00,138.97,139.71,138.97,139.63,45800.0,138.97,139.71,138.97,139.63,45800.0
2011-03-10 09:55:00,139.58,139.58,139.0,139.56,22100.0,139.58,139.58,139.0,139.56,22100.0
2011-03-10 10:00:00,139.51,140.04,139.33,139.98,40600.0,139.51,140.04,139.33,139.98,40600.0
2011-03-10 10:05:00,139.99,140.07,139.0,139.11,21600.0,139.99,140.07,139.0,139.11,21600.0
2011-03-10 10:10:00,139.02,139.45,138.87,139.38,19400.0,139.02,139.45,138.87,139.38,19400.0
2011-03-10 10:15:00,139.37,139.37,138.72,138.81,33600.0,139.37,139.37,138.72,138.81,33600.0
2011-03-10 10:20:00,138.87,139.14,138.55,139.14,24700.0,138.87,139.14,138.55,139.14,24700.0
2011-03-10 10:25:00,139.13,139.13,138.52,138.81,11700.0,139.13,139.13,138.52,138.81,11700.0
2011-03-10 10:30:00,138.93,138.97,138.68,138.77,12600.0,138.93,138.97,138.68,138.77,12600.0
2011-03-10 10:35:00,138.79,139.02,138.5,138.63,51000.0,138.79,139.02,138.5,138.63,51000.0
2011-03-10 10:40:00,138.63,139.13,138.39,138.99,30200.0,138.63,139.13,138.39,138.99,30200.0
2011-03-10 10:45:00,138.99,139.55,138.86,139.55,20100.0,138.99,139.55,138.86,139.55,20100.0
2011-03-10 10:50:00,139.54,139.59,139.16,139.33,15600.0,139.54,139.59,139.16,139.33,15600.0
2011-03-10 10:55:00,139.35,139.44,139.14,139.32,7800.0,139.35,139.44,139.14,139.32,7800.0
2011-03-10 11:00:00,139.32,139.32,139.0,139.02,12900.0,139.32,139.32,139.0,139.02,12900.0
2011-03-10 11:05:00,139.0,139.32,139.0,139.13,11100.0,139.0,139.32,139.0,139.13,11100.0
2011-03-10 11:10:00,139.0,139.04,138.75,138.99,13200.0,139.0,139.04,138.75,138.99,13200.0
2011-03-10 11:15:00,138.99,139.16,138.86,139.0,6100.0,138.99,139.16,138.86,139.0,6100.0
2011-03-10 11:20:00,139.0,139.12,138.64,139.12,9700.0,139.0,139.12,138.64,139.12,9700.0
2011-03-10 11:25:00,139.14,139.2,138.9,138.99,10300.0,139.14,139.2,138.9,138.99,10300.0
2011-03-10 11:30:00,138.94,139.17,138.83,139.06,11600.0,138.94,139.17,138.83,139.06,11600.0
2011-03-10 11:35:00,139.06,139.23,138.95,139.0,16100.0,139.06,139.23,138.95,139.0,16100.0
2011-03-10 11:40:00,139.0,139.09,138.8,138.83,23600.0,139.0,139.09,138.8,138.83,23600.0
2011-03-10 11:45:00,138.83,138.92,138.68,138.91,19600.0,138.83,138.92,138.68,138.91,19600.0
2011-03-10 11:50:00,138.94,139.6,138.84,139.51,15400.0,138.94,139.6,138.84,139.51,15400.0
2011-03-10 11:55:00,139.53,140.28,139.53,140.08,47000.0,139.53,140.28,139.53,140.08,47000.0
2011-03-10 12:00:00,140.2,140.43,139.78,139.78,14000.0,140.2,140.43,139.78,139.78,14000.0
2011-03-10 12:05:00,139.85,140.09,139.59,139.84,8900.0,139.85,140.09,139.59,139.84,8900.0
2011-03-10 12:10:00,140.0,140.01,139.73,139.91,4000.0,140.0,140.01,139.73,139.91,4000.0
2011-03-10 12:15:00,139.81,140.01,139.74,139.95,12700.0,139.81,140.01,139.74,139.95,12700.0
2011-03-10 12:20:00,139.94,140.24,139.82,140.03,8000.0,139.94,140.24,139.82,140.03,8000.0
2011-03-10 12:25:00,140.04,140.04,139.6,139.79,26500.0,140.04,140.04,139.6,139.79,26500.0
2011-03-10 12:30:00,139.85,139.85,139.29,139.41,11500.0,139.85,139.85,139.29,139.41,11500.0
2011-03-10 12:35:00,139.36,139.68,139.36,139.68,6200.0,139.36,139.68,139.36,139.68,6200.0
2011-03-10 12:40:00,139.71,140.0,139.6,140.0,12100.0,139.71,140.0,139.6,140.0,12100.0
2011-03-10 12:45:00,140.0,140.0,139.68,139.68,5900.0,140.0,140.0,139.68,139.68,5900.0
2011-03-10 12:50:00,139.77,140.18,139.69,140.18,30100.0,139.77,140.18,139.69,140.18,30100.0
2011-03-10 12:55:00,140.18,140.25,139.94,140.25,7200.0,140.18,140.25,139.94,140.25,7200.0
2011-03-10 13:00:00,140.26,140.5,140.01,140.5,16600.0,140.26,140.5,140.01,140.5,16600.0
2011-03-10 13:05:00,140.51,140.61,140.13,140.21,7900.0,140.51,140.61,140.13,140.21,7900.0
2011-03-10 13:10:00,140.21,140.5,140.15,140.45,6400.0,140.21,140.5,140.15,140.45,6400.0
2011-03-10 13:15:00,140.4,140.8,140.39,140.7,15100.0,140.4,140.8,140.39,140.7,15100.0
2011-03-10 13:20:00,140.58,140.68,140.34,140.4,5400.0,140.58,140.68,140.34,140.4,5400.0
2011-03-10 13:25:00,140.32,140.32,139.81,140.2,15700.0,140.32,140.32,139.81,140.2,15700.0
2011-03-10 13:30:00,140.3,140.3,139.6,139.6,10500.0,140.3,140.3,139.6,139.6,10500.0
2011-03-10 13:35:00,139.66,140.13,139.53,139.68,13600.0,139.66,140.13,139.53,139.68,13600.0
2011-03-10 13:40:00,139.6,139.79,139.5,139.5,7800.0,139.6,139.79,139.5,139.5,7800.0
2011-03-10 13:45:00,139.6,139.89,139.53,139.89,6400.0,139.6,139.89,139.53,139.89,6400.0
2011-03-10 13:50:00,139.87,139.91,139.58,139.58,8400.0,139.87,139.91,139.58,139.58,8400.0
2011-03-10 13:55:00,139.58,139.8,139.5,139.66,8400.0,139.58,139.8,139.5,139.66,8400.0
2011-03-10 14:00:00,139.72,139.95,139.67,139.78,16100.0,139.72,139.95,139.67,139.78,16100.0
2011-03-10 14:05:00,139.8,139.98,139.75,139.9,10600.0,139.8,139.98,139.75,139.9,10600.0
2011-03-10 14:10:00,139.88,140.0,139.59,139.91,15200.0,139.88,140.0,139.59,139.91,15200.0
2011-03-10 14:15:00,139.85,140.04,139.79,140.02,16400.0,139.85,140.04,139.79,140.02,16400.0
2011-03-10 14:20:00,140.01,140.09,139.65,139.77,8200.0,140.01,140.09,139.65,139.77,8200.0
2011-03-10 14:25:00,139.78,139.98,139.7,139.84,10400.0,139.78,139.98,139.7,139.84,10400.0
2011-03-10 14:30:00,139.8,140.5,139.8,140.45,30500.0,139.8,140.5,139.8,140.45,30500.0
2011-03-10 14:35:00,140.34,140.85,140.34,140.65,15800.0,140.34,140.85,140.34,140.65,15800.0
2011-03-10 14:40:00,140.74,140.8,140.32,140.32,9100.0,140.74,140.8,140.32,140.32,9100.0
2011-03-10 14:45:00,140.49,140.66,140.39,140.55,7500.0,140.49,140.66,140.39,140.55,7500.0
2011-03-10 14:50:00,140.55,140.75,140.35,140.41,12100.0,140.55,140.75,140.35,140.41,12100.0
2011-03-10 14:55:00,140.41,140.77,140.29,140.54,21100.0,140.41,140.77,140.29,140.54,21100.0
2011-03-10 15:00:00,140.6,140.75,140.08,140.13,22600.0,140.6,140.75,140.08,140.13,22600.0
2011-03-10 15:05:00,140.18,140.43,140.08,140.17,13900.0,140.18,140.43,140.08,140.17,13900.0
2011-03-10 15:10:00,140.16,140.28,139.8,139.84,17600.0,140.16,140.28,139.8,139.84,17600.0
2011-03-10 15:15:00,139.8,139.92,139.65,139.65,12900.0,139.8,139.92,139.65,139.65,12900.0
2011-03-10 15:20:00,139.72,139.92,139.59,139.84,11500.0,139.72,139.92,139.59,139.84,11500.0
2011-03-10 15:25:00,139.87,140.05,139.63,139.77,14700.0,139.87,140.05,139.63,139.77,14700.0
2011-03-10 15:30:00,139.81,139.9,139.59,139.76,18400.0,139.81,139.9,139.59,139.76,18400.0
2011-03-10 15:35:00,139.82,140.15,139.71,140.15,30800.0,139.82,140.15,139.71,140.15,30800.0
2011-03-10 15:40:00,140.17,140.65,140.15,140.62,25200.0,140.17,140.65,140.15,140.62,25200.0
2011-03-10 15:45:00,140.58,140.58,140.08,140.26,28000.0,140.58,140.58,140.08,140.26,28000.0
2011-03-10 15:50:00,140.28,140.42,140.09,140.17,34800.0,140.28,140.42,140.09,140.17,34800.0
2011-03-10 15:55:00,140.21,140.22,139.92,139.95,35700.0,140.21,140.22,139.92,139.95,35700.0
2011-03-11 09:30:00,137.95,138.42,137.1,137.85,67000.0,137.95,138.42,137.1,137.85,67000.0
2011-03-11 09:35:00,137.72,139.46,137.66,139.29,49800.0,137.72,139.46,137.66,139.29,49800.0
2011-03-11 09:40:00,139.37,139.89,138.93,139.62,56800.0,139.37,139.89,138.93,139.62,56800.0
2011-03-11 09:45:00,139.65,139.88,138.95,138.95,24700.0,139.65,139.88,138.95,138.95,24700.0
2011-03-11 09:50:00,138.95,139.42,138.75,139.09,27400.0,138.95,139.42,138.75,139.09,27400.0
2011-03-11 09:55:00,139.09,139.52,138.85,138.96,40600.0,139.09,139.52,138.85,138.96,40600.0
2011-03-11 10:00:00,138.84,139.0,138.6,138.6,19000.0,138.84,139.0,138.6,138.6,19000.0
2011-03-11 10:05:00,138.69,138.69,138.24,138.49,13900.0,138.69,138.69,138.24,138.49,13900.0
2011-03-11 10:10:00,138.54,138.83,138.32,138.79,20600.0,138.54,138.83,138.32,138.79,20600.0
2011-03-11 10:15:00,138.83,139.14,138.64,139.13,14000.0,138.83,139.14,138.64,139.13,14000.0
2011-03-11 10:20:00,139.0,139.34,138.9,139.13,17600.0,139.0,139.34,138.9,139.13,17600.0
2011-03-11 10:25:00,139.0,139.2,138.84,139.0,14000.0,139.0,139.2,138.84,139.0,14000.0
2011-03-11 10:30:00,139.0,139.2,138.91,139.0,16600.0,139.0,139.2,138.91,139.0,16600.0
2011-03-11 10:35:00,139.01,139.19,138.81,139.07,17400.0,139.01,139.19,138.81,139.07,17400.0
2011-03-11 10:40:00,139.08,139.15,138.82,139.01,25200.0,139.08,139.15,138.82,139.01,25200.0
2011-03-11 10:45:00,139.03,139.19,138.9,139.03,15700.0,139.03,139.19,138.9,139.03,15700.0
2011-03-11 10:50:00,139.0,139.0,138.72,138.97,12000.0,139.0,139.0,138.72,138.97,12000.0
2011-03-11 10:55:00,138.88,139.09,138.65,138.97,6900.0,138.88,139.09,138.65,138.97,6900.0
2011-03-11 11:00:00,138.96,139.24,138.92,138.92,7900.0,138.96,139.24,138.92,138.92,7900.0
2011-03-11 11:05:00,138.95,139.07,138.85,138.99,6800.0,138.95,139.07,138.85,138.99,6800.0
2011-03-11 11:10:00,138.89,139.24,138.82,139.08,9000.0,138.89,139.24,138.82,139.08,9000.0
2011-03-11 11:15:00,139.2,139.55,139.17,139.35,10000.0,139.2,139.55,139.17,139.35,10000.0
2011-03-11 11:20:00,139.35,140.05,139.28,140.0,20900.0,139.35,140.05,139.28,140.0,20900.0
2011-03-11 11:25:00,140.0,140.28,139.41,139.48,17200.0,140.0,140.28,139.41,139.48,17200.0
2011-03-11 11:30:00,139.5,139.75,139.49,139.55,5800.0,139.5,139.75,139.49,139.55,5800.0
2011-03-11 11:35:00,139.59,139.75,139.53,139.55,12100.0,139.59,139.75,139.53,139.55,12100.0
2011-03-11 11:40:00,139.56,139.96,139.47,139.58,23400.0,139.56,139.96,139.47,139.58,23400.0
2011-03-11 11:45:00,139.56,139.66,139.28,139.29,14700.0,139.56,139.66,139.28,139.29,14700.0
2011-03-11 11:50:00,139.26,139.47,139.2,139.35,8800.0,139.26,139.47,139.2,139.35,8800.0
2011-03-11 11:55:00,139.36,139.62,139.32,139.53,16800.0,139.36,139.62,139.32,139.53,16800.0
2011-03-11 12:00:00,139.62,139.75,139.52,139.57,11800.0,139.62,139.75,139.52,139.57,11800.0
2011-03-11 12:05:00,139.57,139.67,139.36,139.67,9300.0,139.57,139.67,139.36,139.67,9300.0
2011-03-11 12:10:00,139.7,139.71,139.23,139.25,11600.0,139.7,139.71,139.23,139.25,11600.0
2011-03-11 12:15:00,139.35,139.4,139.22,139.4,5400.0,139.35,139.4,139.22,139.4,5400.0
2011-03-11 12:20:00,139.38,139.75,139.37,139.75,12900.0,139.38,139.75,139.37,139.75,12900.0
2011-03-11 12:25:00,139.75,140.0,139.75,139.82,14000.0,139.75,140.0,139.75,139.82,14000.0
2011-03-11 12:30:00,139.86,139.86,139.6,139.68,7500.0,139.86,139.86,139.6,139.68,7500.0
2011-03-11 12:35:00,139.62,139.72,139.35,139.4,14100.0,139.62,139.72,139.35,139.4,14100.0
2011-03-11 12:40:00,139.39,139.78,139.34,139.78,16100.0,139.39,139.78,139.34,139.78,16100.0
2011-03-11 12:45:00,139.83,139.94,139.66,139.76,14900.0,139.83,139.94,139.66,139.76,14900.0
2011-03-11 12:50:00,139.72,139.72,139.54,139.61,8900.0,139.72,139.72,139.54,139.61,8900.0
2011-03-11 12:55:00,139.6,139.94,139.6,139.87,9400.0,139.6,139.94,139.6,139.87,9400.0
2011-03-11 13:00:00,139.86,140.12,139.84,139.92,19300.0,139.86,140.12,139.84,139.92,19300.0
2011-03-11 13:05:00,140.0,140.1,139.76,139.81,18900.0,140.0,140.1,139.76,139.81,18900.0
2011-03-11 13:10:00,139.83,139.83,139.4,139.41,16200.0,139.83,139.83,139.4,139.41,16200.0
2011-03-11 13:15:00,139.44,139.62,139.24,139.62,17300.0,139.44,139.62,139.24,139.62,17300.0
2011-03-11 13:20:00,139.61,139.78,139.57,139.71,7000.0,139.61,139.78,139.57,139.71,7000.0
2011-03-11 13:25:00,139.72,139.95,139.61,139.61,7400.0,139.72,139.95,139.61,139.61,7400.0
2011-03-11 13:30:00,139.66,139.72,139.51,139.6,11000.0,139.66,139.72,139.51,139.6,11000.0
2011-03-11 13:35:00,139.67,139.99,139.65,139.84,20500.0,139.67,139.99,139.65,139.84,20500.0
2011-03-11 13:40:00,139.9,140.0,139.74,139.89,19500.0,139.9,140.0,139.74,139.89,19500.0
2011-03-11 13:45:00,139.89,141.08,139.7,140.53,84900.0,139.89,141.08,139.7,140.53,84900.0
2011-03-11 13:50:00,140.47,140.55,140.09,140.31,27200.0,140.47,140.55,140.09,140.31,27200.0
2011-03-11 13:55:00,140.34,140.34,139.75,139.75,5000.0,140.34,140.34,139.75,139.75,5000.0
2011-03-11 14:00:00,139.85,140.1,139.67,139.99,21800.0,139.85,140.1,139.67,139.99,21800.0
2011-03-11 14:05:00,140.09,140.15,139.56,139.56,13900.0,140.09,140.15,139.56,139.56,13900.0
2011-03-11 14:10:00,139.59,139.86,139.56,139.86,12700.0,139.59,139.86,139.56,139.86,12700.0
2011-03-11 14:15:00,139.82,139.82,139.69,139.77,9500.0,139.82,139.82,139.69,139.77,9500.0
2011-03-11 14:20:00,139.77,139.79,139.52,139.52,8100.0,139.77,139.79,139.52,139.52,8100.0
2011-03-11 14:25:00,139.52,139.73,139.52,139.64,6600.0,139.52,139.73,139.52,139.64,6600.0
2011-03-11 14:30:00,139.64,139.78,139.6,139.65,14900.0,139.64,139.78,139.6,139.65,14900.0
2011-03-11 14:35:00,139.65,139.82,139.55,139.66,13900.0,139.65,139.82,139.55,139.66,13900.0
2011-03-11 14:40:00,139.57,139.88,139.57,139.74,7000.0,139.57,139.88,139.57,139.74,7000.0
2011-03-11 14:45:00,139.82,139.96,139.75,139.83,8100.0,139.82,139.96,139.75,139.83,8100.0
2011-03-11 14:50:00,139.84,140.16,139.83,140.01,16500.0,139.84,140.16,139.83,140.01,16500.0
2011-03-11 14:55:00,139.97,140.13,139.95,140.0,7600.0,139.97,140.13,139.95,140.0,7600.0
2011-03-11 15:00:00,140.05,140.47,140.03,140.44,8100.0,140.05,140.47,140.03,140.44,8100.0
2011-03-11 15:05:00,140.47,140.54,140.33,140.37,11000.0,140.47,140.54,140.33,140.37,11000.0
2011-03-11 15:10:00,140.37,140.42,140.11,140.2,10100.0,140.37,140.42,140.11,140.2,10100.0
2011-03-11 15:15:00,140.2,140.33,140.19,140.26,10700.0,140.2,140.33,140.19,140.26,10700.0
2011-03-11 15:20:00,140.29,140.47,140.27,140.4,13300.0,140.29,140.47,140.27,140.4,13300.0
2011-03-11 15:25:00,140.43,140.67,140.34,140.67,16300.0,140.43,140.67,140.34,140.67,16300.0
2011-03-11 15:30:00,140.61,140.73,140.16,140.16,19700.0,140.61,140.73,140.16,140.16,19700.0
2011-03-11 15:35:00,140.14,140.39,140.03,140.06,20800.0,140.14,140.39,140.03,140.06,20800.0
2011-03-11 15:40:00,140.06,140.23,139.79,139.91,24100.0,140.06,140.23,139.79,139.91,24100.0
2011-03-11 15:45:00,139.96,140.17,139.8,139.86,28200.0,139.96,140.17,139.8,139.86,28200.0
2011-03-11 15:50:00,139.85,139.98,139.65,139.81,38800.0,139.85,139.98,139.65,139.81,38800.0
2011-03-11 15:55:00,139.84,139.91,139.63,139.88,62100.0,139.84,139.91,139.63,139.88,62100.0
2011-03-14 09:30:00,146.7,147.3,145.22,145.6,176000.0,146.7,147.3,145.22,145.6,176000.0
2011-03-14 09:35:00,145.8,146.4,145.02,146.03,80900.0,145.8,146.4,145.02,146.03,80900.0
2011-03-14 09:40:00,146.06,146.47,145.3,145.94,75500.0,146.06,146.47,145.3,145.94,75500.0
2011-03-14 09:45:00,145.91,146.75,145.5,145.63,59500.0,145.91,146.75,145.5,145.63,59500.0
2011-03-14 09:50:00,145.55,145.85,144.1,144.56,92400.0,145.55,145.85,144.1,144.56,92400.0
2011-03-14 09:55:00,144.39,144.7,144.17,144.7,43800.0,144.39,144.7,144.17,144.7,43800.0
2011-03-14 10:00:00,144.65,145.42,144.41,145.31,41800.0,144.65,145.42,144.41,145.31,41800.0
2011-03-14 10:05:00,145.41,145.82,145.11,145.8,45200.0,145.41,145.82,145.11,145.8,45200.0
2011-03-14 10:10:00,145.68,146.24,145.55,145.83,49400.0,145.68,146.24,145.55,145.83,49400.0
2011-03-14 10:15:00,145.8,146.16,145.36,145.36,26800.0,145.8,146.16,145.36,145.36,26800.0
2011-03-14 10:20:00,145.36,145.89,145.17,145.47,21300.0,145.36,145.89,145.17,145.47,21300.0
2011-03-14 10:25:00,145.48,146.15,145.4,146.15,39100.0,145.48,146.15,145.4,146.15,39100.0
2011-03-14 10:30:00,146.15,146.15,145.11,145.2,18100.0,146.15,146.15,145.11,145.2,18100.0
2011-03-14 10:35:00,145.15,146.06,145.01,145.72,35300.0,145.15,146.06,145.01,145.72,35300.0
2011-03-14 10:40:00,145.65,145.9,144.98,145.21,29800.0,145.65,145.9,144.98,145.21,29800.0
2011-03-14 10:45:00,145.14,145.84,144.79,145.75,20400.0,145.14,145.84,144.79,145.75,20400.0
2011-03-14 10:50:00,145.52,145.77,145.1,145.35,16000.0,145.52,145.77,145.1,145.35,16000.0
2011-03-14 10:55:00,145.35,145.61,145.12,145.35,20100.0,145.35,145.61,145.12,145.35,20100.0
2011-03-14 11:00:00,145.27,146.03,145.05,145.78,37600.0,145.27,146.03,145.05,145.78,37600.0
2011-03-14 11:05:00,145.85,146.15,145.38,145.38,29900.0,145.85,146.15,145.38,145.38,29900.0
2011-03-14 11:10:00,145.39,145.75,145.11,145.26,26000.0,145.39,145.75,145.11,145.26,26000.0
2011-03-14 11:15:00,145.25,145.25,144.5,144.64,56000.0,145.25,145.25,144.5,144.64,56000.0
2011-03-14 11:20:00,144.64,145.72,144.58,145.31,30700.0,144.64,145.72,144.58,145.31,30700.0
2011-03-14 11:25:00,145.39,145.55,145.08,145.12,8800.0,145.39,145.55,145.08,145.12,8800.0
2011-03-14 11:30:00,145.19,145.67,145.1,145.4,24400.0,145.19,145.67,145.1,145.4,24400.0
2011-03-14 11:35:00,145.31,145.84,145.2,145.68,17100.0,145.31,145.84,145.2,145.68,17100.0
2011-03-14 11:40:00,145.6,146.17,145.6,146.16,30200.0,145.6,146.17,145.6,146.16,30200.0
2011-03-14 11:45:00,146.09,146.14,145.5,145.5,28400.0,146.09,146.14,145.5,145.5,28400.0
2011-03-14 11:50:00,145.5,146.35,145.33,145.46,25100.0,145.5,146.35,145.33,145.46,25100.0
2011-03-14 11:55:00,145.47,145.64,145.11,145.43,20600.0,145.47,145.64,145.11,145.43,20600.0
2011-03-14 12:00:00,145.43,145.88,145.26,145.26,14800.0,145.43,145.88,145.26,145.26,14800.0
2011-03-14 12:05:00,145.24,145.43,145.09,145.27,18500.0,145.24,145.43,145.09,145.27,18500.0
2011-03-14 12:10:00,145.38,145.52,145.05,145.05,10100.0,145.38,145.52,145.05,145.05,10100.0
2011-03-14 12:15:00,145.04,145.88,144.99,145.7,33900.0,145.04,145.88,144.99,145.7,33900.0
2011-03-14 12:20:00,145.66,146.87,145.57,146.63,52000.0,145.66,146.87,145.57,146.63,52000.0
2011-03-14 12:25:00,146.6,146.99,146.31,146.4,28100.0,146.6,146.99,146.31,146.4,28100.0
2011-03-14 12:30:00,146.51,146.88,146.29,146.88,19600.0,146.51,146.88,146.29,146.88,19600.0
2011-03-14 12:35:00,146.77,147.1,146.43,146.47,34400.0,146.77,147.1,146.43,146.47,34400.0
2011-03-14 12:40:00,146.34,146.63,146.23,146.52,14700.0,146.34,146.63,146.23,146.52,14700.0
2011-03-14 12:45:00,146.63,146.95,146.49,146.61,19500.0,146.63,146.95,146.49,146.61,19500.0
2011-03-14 12:50:00,146.52,146.52,146.07,146.32,13200.0,146.52,146.52,146.07,146.32,13200.0
2011-03-14 12:55:00,146.2,146.5,145.89,146.45,8800.0,146.2,146.5,145.89,146.45,8800.0
2011-03-14 13:00:00,146.59,146.84,146.24,146.57,13200.0,146.59,146.84,146.24,146.57,13200.0
2011-03-14 13:05:00,146.57,146.82,146.28,146.63,14800.0,146.57,146.82,146.28,146.63,14800.0
2011-03-14 13:10:00,146.71,146.76,146.37,146.57,6100.0,146.71,146.76,146.37,146.57,6100.0
2011-03-14 13:15:00,146.64,146.65,146.1,146.19,9500.0,146.64,146.65,146.1,146.19,9500.0
2011-03-14 13:20:00,146.17,146.42,146.05,146.18,25700.0,146.17,146.42,146.05,146.18,25700.0
2011-03-14 13:25:00,146.13,146.7,146.13,146.26,26700.0,146.13,146.7,146.13,146.26,26700.0
2011-03-14 13:30:00,146.25,146.4,146.06,146.16,11900.0,146.25,146.4,146.06,146.16,11900.0
2011-03-14 13:35:00,146.2,146.2,145.64,145.94,17100.0,146.2,146.2,145.64,145.94,17100.0
2011-03-14 13:40:00,145.91,146.48,145.84,146.36,14100.0,145.91,146.48,145.84,146.36,14100.0
2011-03-14 13:45:00,146.35,146.35,146.0,146.12,7200.0,146.35,146.35,146.0,146.12,7200.0
2011-03-14 13:50:00,146.0,146.31,146.0,146.31,6700.0,146.0,146.31,146.0,146.31,6700.0
2011-03-14 13:55:00,146.33,146.65,146.18,146.35,16300.0,146.33,146.65,146.18,146.35,16300.0
2011-03-14 14:00:00,146.4,146.57,146.0,146.05,48500.0,146.4,146.57,146.0,146.05,48500.0
2011-03-14 14:05:00,146.03,146.57,145.99,146.41,13400.0,146.03,146.57,145.99,146.41,13400.0
2011-03-14 14:10:00,146.3,146.62,146.1,146.34,15500.0,146.3,146.62,146.1,146.34,15500.0
2011-03-14 14:15:00,146.07,146.3,145.89,145.89,13900.0,146.07,146.3,145.89,145.89,13900.0
2011-03-14 14:20:00,145.89,146.41,145.81,146.2,19600.0,145.89,146.41,145.81,146.2,19600.0
2011-03-14 14:25:00,146.02,146.09,145.82,145.95,14200.0,146.02,146.09,145.82,145.95,14200.0
2011-03-14 14:30:00,145.91,146.0,145.68,145.75,24400.0,145.91,146.0,145.68,145.75,24400.0
2011-03-14 14:35:00,145.69,146.06,145.55,145.78,38600.0,145.69,146.06,145.55,145.78,38600.0
2011-03-14 14:40:00,145.81,146.39,145.76,146.08,29100.0,145.81,146.39,145.76,146.08,29100.0
2011-03-14 14:45:00,146.08,146.57,146.01,146.55,30300.0,146.08,146.57,146.01,146.55,30300.0
2011-03-14 14:50:00,146.56,146.56,146.08,146.45,21800.0,146.56,146.56,146.08,146.45,21800.0
2011-03-14 14:55:00,146.36,146.49,146.12,146.25,17700.0,146.36,146.49,146.12,146.25,17700.0
2011-03-14 15:00:00,146.17,146.55,146.14,146.32,20600.0,146.17,146.55,146.14,146.32,20600.0
2011-03-14 15:05:00,146.36,146.7,146.36,146.53,43000.0,146.36,146.7,146.36,146.53,43000.0
2011-03-14 15:10:00,146.51,147.18,146.46,147.18,72600.0,146.51,147.18,146.46,147.18,72600.0
2011-03-14 15:15:00,147.18,147.2,146.76,146.95,47900.0,147.18,147.2,146.76,146.95,47900.0
2011-03-14 15:20:00,146.95,147.17,146.83,147.01,53800.0,146.95,147.17,146.83,147.01,53800.0
2011-03-14 15:25:00,147.03,147.17,146.54,146.78,42400.0,147.03,147.17,146.54,146.78,42400.0
2011-03-14 15:30:00,146.78,146.95,146.0,146.63,65200.0,146.78,146.95,146.0,146.63,65200.0
2011-03-14 15:35:00,146.6,146.88,146.33,146.69,57900.0,146.6,146.88,146.33,146.69,57900.0
2011-03-14 15:40:00,146.67,147.2,146.67,146.94,61000.0,146.67,147.2,146.67,146.94,61000.0
2011-03-14 15:45:00,146.94,147.12,146.89,147.06,77300.0,146.94,147.12,146.89,147.06,77300.0
2011-03-14 15:50:00,146.98,147.1,146.0,146.85,149800.0,146.98,147.1,146.0,146.85,149800.0
2011-03-14 15:55:00,146.86,147.06,146.81,146.96,169300.0,146.86,147.06,146.81,146.96,169300.0
2011-03-15 09:30:00,151.82,156.0,151.65,153.78,541600.0,151.82,156.0,151.65,153.78,541600.0
2011-03-15 09:35:00,153.95,155.5,153.09,154.73,262400.0,153.95,155.5,153.09,154.73,262400.0
2011-03-15 09:40:00,154.77,154.99,153.53,154.19,121400.0,154.77,154.99,153.53,154.19,121400.0
2011-03-15 09:45:00,154.19,154.82,153.74,154.15,117400.0,154.19,154.82,153.74,154.15,117400.0
2011-03-15 09:50:00,154.14,154.19,152.35,152.61,125200.0,154.14,154.19,152.35,152.61,125200.0
2011-03-15 09:55:00,152.61,153.48,152.26,152.95,150600.0,152.61,153.48,152.26,152.95,150600.0
2011-03-15 10:00:00,152.87,153.56,152.39,152.72,120000.0,152.87,153.56,152.39,152.72,120000.0
2011-03-15 10:05:00,152.71,152.83,151.82,152.1,136200.0,152.71,152.83,151.82,152.1,136200.0
2011-03-15 10:10:00,152.06,152.53,151.81,152.4,98800.0,152.06,152.53,151.81,152.4,98800.0
2011-03-15 10:15:00,152.4,152.44,151.0,151.02,109400.0,152.4,152.44,151.0,151.02,109400.0
2011-03-15 10:20:00,151.01,151.21,150.58,150.98,90000.0,151.01,151.21,150.58,150.98,90000.0
2011-03-15 10:25:00,151.09,151.22,150.28,150.99,65700.0,151.09,151.22,150.28,150.99,65700.0
2011-03-15 10:30:00,150.93,151.33,150.79,151.33,42500.0,150.93,151.33,150.79,151.33,42500.0
2011-03-15 10:35:00,151.31,151.44,150.74,151.01,43600.0,151.31,151.44,150.74,151.01,43600.0
2011-03-15 10:40:00,151.06,151.48,150.66,150.93,64700.0,151.06,151.48,150.66,150.93,64700.0
2011-03-15 10:45:00,150.95,150.98,150.38,150.55,42400.0,150.95,150.98,150.38,150.55,42400.0
2011-03-15 10:50:00,150.6,151.0,150.4,151.0,28400.0,150.6,151.0,150.4,151.0,28400.0
2011-03-15 10:55:00,150.99,151.6,150.64,151.52,60600.0,150.99,151.6,150.64,151.52,60600.0
2011-03-15 11:00:00,151.59,151.75,150.84,151.45,99900.0,151.59,151.75,150.84,151.45,99900.0
2011-03-15 11:05:00,151.44,151.84,151.31,151.8,46200.0,151.44,151.84,151.31,151.8,46200.0
2011-03-15 11:10:00,151.88,152.89,151.88,152.65,74800.0,151.88,152.89,151.88,152.65,74800.0
2011-03-15 11:15:00,152.63,152.83,152.08,152.38,25400.0,152.63,152.83,152.08,152.38,25400.0
2011-03-15 11:20:00,152.38,152.56,152.0,152.03,22800.0,152.38,152.56,152.0,152.03,22800.0
2011-03-15 11:25:00,151.98,152.13,151.58,152.07,25100.0,151.98,152.13,151.58,152.07,25100.0
2011-03-15 11:30:00,151.98,152.31,151.85,152.0,35000.0,151.98,152.31,151.85,152.0,35000.0
2011-03-15 11:35:00,151.94,152.87,151.93,152.78,67400.0,151.94,152.87,151.93,152.78,67400.0
2011-03-15 11:40:00,152.87,154.23,152.77,153.47,124100.0,152.87,154.23,152.77,153.47,124100.0
2011-03-15 11:45:00,153.47,153.89,153.3,153.69,38700.0,153.47,153.89,153.3,153.69,38700.0
2011-03-15 11:50:00,153.68,154.16,153.6,154.07,61500.0,153.68,154.16,153.6,154.07,61500.0
2011-03-15 11:55:00,154.17,154.9,154.01,154.84,112700.0,154.17,154.9,154.01,154.84,112700.0
2011-03-15 12:00:00,154.8,155.1,154.64,154.75,97500.0,154.8,155.1,154.64,154.75,97500.0
2011-03-15 12:05:00,154.78,155.05,154.78,155.03,65700.0,154.78,155.05,154.78,155.03,65700.0
2011-03-15 12:10:00,154.92,155.28,154.82,155.11,89500.0,154.92,155.28,154.82,155.11,89500.0
2011-03-15 12:15:00,155.11,155.25,154.75,155.11,71800.0,155.11,155.25,154.75,155.11,71800.0
2011-03-15 12:20:00,155.12,155.6,154.94,155.52,55800.0,155.12,155.6,154.94,155.52,55800.0
2011-03-15 12:25:00,155.47,156.15,155.39,155.88,106400.0,155.47,156.15,155.39,155.88,106400.0
2011-03-15 12:30:00,155.95,156.59,155.83,156.47,96500.0,155.95,156.59,155.83,156.47,96500.0
2011-03-15 12:35:00,156.44,156.63,155.73,155.74,59400.0,156.44,156.63,155.73,155.74,59400.0
2011-03-15 12:40:00,155.71,155.78,154.85,154.87,46900.0,155.71,155.78,154.85,154.87,46900.0
2011-03-15 12:45:00,155.03,155.12,154.72,155.01,15700.0,155.03,155.12,154.72,155.01,15700.0
2011-03-15 12:50:00,155.11,155.46,155.01,155.31,20100.0,155.11,155.46,155.01,155.31,20100.0
2011-03-15 12:55:00,155.36,155.36,154.92,155.07,13600.0,155.36,155.36,154.92,155.07,13600.0
2011-03-15 13:00:00,155.0,155.15,154.7,154.78,15200.0,155.0,155.15,154.7,154.78,15200.0
2011-03-15 13:05:00,154.79,155.23,154.76,155.17,28000.0,154.79,155.23,154.76,155.17,28000.0
2011-03-15 13:10:00,155.05,155.71,154.99,155.24,20000.0,155.05,155.71,154.99,155.24,20000.0
2011-03-15 13:15:00,155.19,155.19,153.76,153.91,60500.0,155.19,155.19,153.76,153.91,60500.0
2011-03-15 13:20:00,153.86,153.97,153.2,153.38,44600.0,153.86,153.97,153.2,153.38,44600.0
2011-03-15 13:25:00,153.28,154.28,153.23,154.28,74700.0,153.28,154.28,153.23,154.28,74700.0
2011-03-15 13:30:00,154.26,155.94,154.22,155.24,109500.0,154.26,155.94,154.22,155.24,109500.0
2011-03-15 13:35:00,155.29,155.58,155.07,155.26,14700.0,155.29,155.58,155.07,155.26,14700.0
2011-03-15 13:40:00,155.27,156.3,155.22,155.46,62100.0,155.27,156.3,155.22,155.46,62100.0
2011-03-15 13:45:00,155.46,155.95,155.37,155.75,29400.0,155.46,155.95,155.37,155.75,29400.0
2011-03-15 13:50:00,155.67,155.67,155.22,155.37,20700.0,155.67,155.67,155.22,155.37,20700.0
2011-03-15 13:55:00,155.39,155.93,155.36,155.71,26200.0,155.39,155.93,155.36,155.71,26200.0
2011-03-15 14:00:00,155.79,155.82,154.89,154.89,19700.0,155.79,155.82,154.89,154.89,19700.0
2011-03-15 14:05:00,154.93,155.13,154.27,155.13,38800.0,154.93,155.13,154.27,155.13,38800.0
2011-03-15 14:10:00,155.02,155.75,155.0,155.39,33800.0,155.02,155.75,155.0,155.39,33800.0
2011-03-15 14:15:00,155.44,155.96,154.89,154.91,26900.0,155.44,155.96,154.89,154.91,26900.0
2011-03-15 14:20:00,154.99,155.23,154.89,155.12,21100.0,154.99,155.23,154.89,155.12,21100.0
2011-03-15 14:25:00,155.18,155.18,154.88,155.02,28600.0,155.18,155.18,154.88,155.02,28600.0
2011-03-15 14:30:00,155.02,155.17,154.8,154.95,30800.0,155.02,155.17,154.8,154.95,30800.0
2011-03-15 14:35:00,154.89,155.12,154.85,155.03,24000.0,154.89,155.12,154.85,155.03,24000.0
2011-03-15 14:40:00,155.0,155.95,154.97,155.94,53100.0,155.0,155.95,154.97,155.94,53100.0
2011-03-15 14:45:00,155.91,156.37,155.64,155.75,49400.0,155.91,156.37,155.64,155.75,49400.0
2011-03-15 14:50:00,155.72,155.93,155.56,155.77,21600.0,155.72,155.93,155.56,155.77,21600.0
2011-03-15 14:55:00,155.72,156.19,155.65,155.71,31400.0,155.72,156.19,155.65,155.71,31400.0
2011-03-15 15:00:00,155.71,156.59,155.58,156.46,46900.0,155.71,156.59,155.58,156.46,46900.0
2011-03-15 15:05:00,156.59,157.0,156.26,157.0,97500.0,156.59,157.0,156.26,157.0,97500.0
2011-03-15 15:10:00,157.0,157.66,156.57,157.38,144700.0,157.0,157.66,156.57,157.38,144700.0
2011-03-15 15:15:00,157.39,158.0,157.17,157.22,92700.0,157.39,158.0,157.17,157.22,92700.0
2011-03-15 15:20:00,157.21,158.58,157.05,158.35,98500.0,157.21,158.58,157.05,158.35,98500.0
2011-03-15 15:25:00,158.32,158.56,158.01,158.45,98600.0,158.32,158.56,158.01,158.45,98600.0
2011-03-15 15:30:00,158.45,159.3,158.25,158.63,169300.0,158.45,159.3,158.25,158.63,169300.0
2011-03-15 15:35:00,158.64,158.71,158.16,158.29,93000.0,158.64,158.71,158.16,158.29,93000.0
2011-03-15 15:40:00,158.28,158.71,158.02,158.6,76400.0,158.28,158.71,158.02,158.6,76400.0
2011-03-15 15:45:00,158.65,158.91,158.5,158.63,117100.0,158.65,158.91,158.5,158.63,117100.0
2011-03-15 15:50:00,158.6,159.22,158.5,159.22,159100.0,158.6,159.22,158.5,159.22,159100.0
2011-03-15 15:55:00,159.19,159.62,158.88,159.5,222500.0,159.19,159.62,158.88,159.5,222500.0
2011-03-16 09:30:00,157.58,158.5,156.5,156.77,163100.0,157.58,158.5,156.5,156.77,163100.0
2011-03-16 09:35:00,156.69,156.81,155.02,155.19,94000.0,156.69,156.81,155.02,155.19,94000.0
2011-03-16 09:40:00,155.1,155.78,155.1,155.64,79500.0,155.1,155.78,155.1,155.64,79500.0
2011-03-16 09:45:00,155.81,155.81,153.85,154.16,142600.0,155.81,155.81,153.85,154.16,142600.0
2011-03-16 09:50:00,154.15,154.76,154.1,154.51,116200.0,154.15,154.76,154.1,154.51,116200.0
2011-03-16 09:55:00,154.51,154.51,153.32,153.32,154400.0,154.51,154.51,153.32,153.32,154400.0
2011-03-16 10:00:00,153.3,154.06,153.2,153.55,83100.0,153.3,154.06,153.2,153.55,83100.0
2011-03-16 10:05:00,153.55,154.16,153.55,153.9,72400.0,153.55,154.16,153.55,153.9,72400.0
2011-03-16 10:10:00,153.87,154.24,153.5,153.5,61200.0,153.87,154.24,153.5,153.5,61200.0
2011-03-16 10:15:00,153.5,153.51,152.53,152.7,72900.0,153.5,153.51,152.53,152.7,72900.0
2011-03-16 10:20:00,152.7,153.83,152.3,153.49,69100.0,152.7,153.83,152.3,153.49,69100.0
2011-03-16 10:25:00,153.43,154.37,153.17,153.98,67000.0,153.43,154.37,153.17,153.98,67000.0
2011-03-16 10:30:00,153.99,154.38,153.85,153.93,31300.0,153.99,154.38,153.85,153.93,31300.0
2011-03-16 10:35:00,153.97,154.7,153.87,154.31,42900.0,153.97,154.7,153.87,154.31,42900.0
2011-03-16 10:40:00,154.23,155.03,154.13,155.03,57200.0,154.23,155.03,154.13,155.03,57200.0
2011-03-16 10:45:00,155.03,155.6,154.8,155.01,60100.0,155.03,155.6,154.8,155.01,60100.0
2011-03-16 10:50:00,155.1,155.35,154.63,154.63,39500.0,155.1,155.35,154.63,154.63,39500.0
2011-03-16 10:55:00,154.63,154.99,154.36,154.64,48000.0,154.63,154.99,154.36,154.64,48000.0
2011-03-16 11:00:00,154.47,154.75,153.11,153.33,84400.0,154.47,154.75,153.11,153.33,84400.0
2011-03-16 11:05:00,153.09,154.19,152.51,154.19,32900.0,153.09,154.19,152.51,154.19,32900.0
2011-03-16 11:10:00,154.22,156.79,154.21,155.93,107900.0,154.22,156.79,154.21,155.93,107900.0
2011-03-16 11:15:00,156.0,156.36,155.34,155.58,51900.0,156.0,156.36,155.34,155.58,51900.0
2011-03-16 11:20:00,155.58,155.97,154.97,155.97,21000.0,155.58,155.97,154.97,155.97,21000.0
2011-03-16 11:25:00,155.99,156.12,155.25,155.4,30100.0,155.99,156.12,155.25,155.4,30100.0
2011-03-16 11:30:00,155.46,155.65,154.85,155.0,23400.0,155.46,155.65,154.85,155.0,23400.0
2011-03-16 11:35:00,154.91,155.03,154.16,154.26,26700.0,154.91,155.03,154.16,154.26,26700.0
2011-03-16 11:40:00,154.26,154.97,154.18,154.23,32600.0,154.26,154.97,154.18,154.23,32600.0
2011-03-16 11:45:00,154.36,154.36,153.76,154.0,18200.0,154.36,154.36,153.76,154.0,18200.0
2011-03-16 11:50:00,154.13,154.3,153.5,153.7,22700.0,154.13,154.3,153.5,153.7,22700.0
2011-03-16 11:55:00,153.81,154.5,153.51,154.17,18200.0,153.81,154.5,153.51,154.17,18200.0
2011-03-16 12:00:00,154.09,154.39,153.65,154.21,32600.0,154.09,154.39,153.65,154.21,32600.0
2011-03-16 12:05:00,154.29,154.67,154.05,154.06,11100.0,154.29,154.67,154.05,154.06,11100.0
2011-03-16 12:10:00,154.32,155.15,154.32,154.79,20200.0,154.32,155.15,154.32,154.79,20200.0
2011-03-16 12:15:00,154.81,154.93,154.39,154.93,14100.0,154.81,154.93,154.39,154.93,14100.0
2011-03-16 12:20:00,154.93,155.68,154.67,155.63,14700.0,154.93,155.68,154.67,155.63,14700.0
2011-03-16 12:25:00,155.63,155.73,155.11,155.2,13500.0,155.63,155.73,155.11,155.2,13500.0
2011-03-16 12:30:00,155.21,155.46,154.61,155.2,12100.0,155.21,155.46,154.61,155.2,12100.0
2011-03-16 12:35:00,154.98,154.98,154.08,154.45,16100.0,154.98,154.98,154.08,154.45,16100.0
2011-03-16 12:40:00,154.45,155.0,154.45,154.5,6600.0,154.45,155.0,154.45,154.5,6600.0
2011-03-16 12:45:00,154.63,155.3,154.28,154.69,13700.0,154.63,155.3,154.28,154.69,13700.0
2011-03-16 12:50:00,154.8,154.91,154.36,154.55,5900.0,154.8,154.91,154.36,154.55,5900.0
2011-03-16 12:55:00,154.45,155.21,154.36,155.06,8500.0,154.45,155.21,154.36,155.06,8500.0
2011-03-16 13:00:00,155.06,155.34,155.0,155.18,8700.0,155.06,155.34,155.0,155.18,8700.0
2011-03-16 13:05:00,155.09,155.31,154.84,155.0,11700.0,155.09,155.31,154.84,155.0,11700.0
2011-03-16 13:10:00,155.0,155.25,154.8,154.9,11200.0,155.0,155.25,154.8,154.9,11200.0
2011-03-16 13:15:00,154.8,155.14,154.8,155.06,9700.0,154.8,155.14,154.8,155.06,9700.0
2011-03-16 13:20:00,155.07,155.62,154.82,154.97,15400.0,155.07,155.62,154.82,154.97,15400.0
2011-03-16 13:25:00,154.98,155.5,154.98,155.06,10000.0,154.98,155.5,154.98,155.06,10000.0
2011-03-16 13:30:00,155.13,155.5,154.85,155.2,29400.0,155.13,155.5,154.85,155.2,29400.0
2011-03-16 13:35:00,155.31,155.37,154.83,155.01,16700.0,155.31,155.37,154.83,155.01,16700.0
2011-03-16 13:40:00,155.04,155.4,154.86,155.15,13700.0,155.04,155.4,154.86,155.15,13700.0
2011-03-16 13:45:00,155.22,155.32,154.99,155.26,4500.0,155.22,155.32,154.99,155.26,4500.0
2011-03-16 13:50:00,155.35,155.5,155.25,155.38,7400.0,155.35,155.5,155.25,155.38,7400.0
2011-03-16 13:55:00,155.37,155.5,155.05,155.18,8100.0,155.37,155.5,155.05,155.18,8100.0
2011-03-16 14:00:00,155.12,155.35,154.8,154.89,22100.0,155.12,155.35,154.8,154.89,22100.0
2011-03-16 14:05:00,154.87,155.29,154.8,155.15,34400.0,154.87,155.29,154.8,155.15,34400.0
2011-03-16 14:10:00,155.08,155.49,154.71,155.36,47700.0,155.08,155.49,154.71,155.36,47700.0
2011-03-16 14:15:00,155.3,155.57,154.76,154.76,31600.0,155.3,155.57,154.76,154.76,31600.0
2011-03-16 14:20:00,154.74,155.48,154.74,155.42,21000.0,154.74,155.48,154.74,155.42,21000.0
2011-03-16 14:25:00,155.38,155.58,154.75,154.98,48100.0,155.38,155.58,154.75,154.98,48100.0
2011-03-16 14:30:00,155.02,155.24,154.78,154.82,19100.0,155.02,155.24,154.78,154.82,19100.0
2011-03-16 14:35:00,154.83,155.01,154.6,154.96,19500.0,154.83,155.01,154.6,154.96,19500.0
2011-03-16 14:40:00,155.09,155.45,154.39,154.5,31400.0,155.09,155.45,154.39,154.5,31400.0
2011-03-16 14:45:00,154.42,155.15,154.36,155.0,12900.0,154.42,155.15,154.36,155.0,12900.0
2011-03-16 14:50:00,154.96,155.25,154.76,155.21,8000.0,154.96,155.25,154.76,155.21,8000.0
2011-03-16 14:55:00,155.11,155.59,155.11,155.39,22200.0,155.11,155.59,155.11,155.39,22200.0
2011-03-16 15:00:00,155.47,155.91,155.27,155.74,36400.0,155.47,155.91,155.27,155.74,36400.0
2011-03-16 15:05:00,155.74,155.98,155.5,155.79,17500.0,155.74,155.98,155.5,155.79,17500.0
2011-03-16 15:10:00,155.83,155.98,155.5,155.7,10000.0,155.83,155.98,155.5,155.7,10000.0
2011-03-16 15:15:00,155.7,155.89,155.5,155.83,10000.0,155.7,155.89,155.5,155.83,10000.0
2011-03-16 15:20:00,155.84,156.0,155.31,155.46,24800.0,155.84,156.0,155.31,155.46,24800.0
2011-03-16 15:25:00,155.32,155.81,154.53,155.08,22400.0,155.32,155.81,154.53,155.08,22400.0
2011-03-16 15:30:00,155.08,155.18,154.53,154.77,26200.0,155.08,155.18,154.53,154.77,26200.0
2011-03-16 15:35:00,154.78,155.28,154.78,155.16,25300.0,154.78,155.28,154.78,155.16,25300.0
2011-03-16 15:40:00,155.0,155.64,155.0,155.62,27900.0,155.0,155.64,155.0,155.62,27900.0
2011-03-16 15:45:00,155.65,155.65,155.05,155.35,34600.0,155.65,155.65,155.05,155.35,34600.0
2011-03-16 15:50:00,155.28,155.52,155.0,155.35,71900.0,155.28,155.52,155.0,155.35,71900.0
2011-03-16 15:55:00,155.4,155.52,155.01,155.08,70900.0,155.4,155.52,155.01,155.08,70900.0
2011-03-17 09:30:00,156.37,157.18,155.3,157.05,66000.0,156.37,157.18,155.3,157.05,66000.0
2011-03-17 09:35:00,157.16,158.5,156.81,157.82,91400.0,157.16,158.5,156.81,157.82,91400.0
2011-03-17 09:40:00,157.94,157.94,155.0,155.0,92900.0,157.94,157.94,155.0,155.0,92900.0
2011-03-17 09:45:00,155.0,155.09,154.0,154.52,111900.0,155.0,155.09,154.0,154.52,111900.0
2011-03-17 09:50:00,154.68,154.7,153.43,154.03,79200.0,154.68,154.7,153.43,154.03,79200.0
2011-03-17 09:55:00,154.03,154.41,153.45,153.58,45100.0,154.03,154.41,153.45,153.58,45100.0
2011-03-17 10:00:00,153.69,154.29,152.68,152.85,73400.0,153.69,154.29,152.68,152.85,73400.0
2011-03-17 10:05:00,152.88,153.33,152.54,153.26,29700.0,152.88,153.33,152.54,153.26,29700.0
2011-03-17 10:10:00,153.25,153.5,152.88,153.09,28700.0,153.25,153.5,152.88,153.09,28700.0
2011-03-17 10:15:00,153.11,153.87,153.01,153.46,21600.0,153.11,153.87,153.01,153.46,21600.0
2011-03-17 10:20:00,153.5,153.83,152.88,153.77,24700.0,153.5,153.83,152.88,153.77,24700.0
2011-03-17 10:25:00,153.77,154.72,153.73,154.47,53100.0,153.77,154.72,153.73,154.47,53100.0
2011-03-17 10:30:00,154.41,154.59,154.07,154.23,28000.0,154.41,154.59,154.07,154.23,28000.0
2011-03-17 10:35:00,154.22,155.09,154.22,154.5,29200.0,154.22,155.09,154.22,154.5,29200.0
2011-03-17 10:40:00,154.38,154.55,154.05,154.53,19300.0,154.38,154.55,154.05,154.53,19300.0
2011-03-17 10:45:00,154.55,155.92,154.41,155.91,33100.0,154.55,155.92,154.41,155.91,33100.0
2011-03-17 10:50:00,155.91,158.01,155.85,157.0,136000.0,155.91,158.01,155.85,157.0,136000.0
2011-03-17 10:55:00,157.01,157.5,156.75,156.78,17800.0,157.01,157.5,156.75,156.78,17800.0
2011-03-17 11:00:00,156.79,157.08,156.37,157.07,17100.0,156.79,157.08,156.37,157.07,17100.0
2011-03-17 11:05:00,156.84,157.36,156.84,157.2,17900.0,156.84,157.36,156.84,157.2,17900.0
2011-03-17 11:10:00,157.1,157.1,156.04,156.04,15500.0,157.1,157.1,156.04,156.04,15500.0
2011-03-17 11:15:00,156.18,156.43,155.75,156.2,14900.0,156.18,156.43,155.75,156.2,14900.0
2011-03-17 11:20:00,156.23,156.42,155.9,155.91,9900.0,156.23,156.42,155.9,155.91,9900.0
2011-03-17 11:25:00,156.03,156.03,155.41,155.59,12000.0,156.03,156.03,155.41,155.59,12000.0
2011-03-17 11:30:00,155.67,155.73,155.35,155.38,9800.0,155.67,155.73,155.35,155.38,9800.0
2011-03-17 11:35:00,155.39,155.69,155.11,155.53,15500.0,155.39,155.69,155.11,155.53,15500.0
2011-03-17 11:40:00,155.5,155.5,155.26,155.42,13000.0,155.5,155.5,155.26,155.42,13000.0
2011-03-17 11:45:00,155.35,155.36,154.9,155.18,14700.0,155.35,155.36,154.9,155.18,14700.0
2011-03-17 11:50:00,155.15,156.84,155.15,156.0,85600.0,155.15,156.84,155.15,156.0,85600.0
2011-03-17 11:55:00,155.96,156.24,155.89,155.93,9000.0,155.96,156.24,155.89,155.93,9000.0
2011-03-17 12:00:00,156.13,156.13,155.9,156.03,6000.0,156.13,156.13,155.9,156.03,6000.0
2011-03-17 12:05:00,156.13,156.89,156.12,156.72,15100.0,156.13,156.89,156.12,156.72,15100.0
2011-03-17 12:10:00,156.71,156.95,156.52,156.76,11100.0,156.71,156.95,156.52,156.76,11100.0
2011-03-17 12:15:00,156.76,156.84,156.35,156.35,7400.0,156.76,156.84,156.35,156.35,7400.0
2011-03-17 12:20:00,156.35,156.4,156.18,156.18,5400.0,156.35,156.4,156.18,156.18,5400.0
2011-03-17 12:25:00,156.19,156.2,155.95,156.03,8300.0,156.19,156.2,155.95,156.03,8300.0
2011-03-17 12:30:00,156.03,156.17,155.84,155.84,7100.0,156.03,156.17,155.84,155.84,7100.0
2011-03-17 12:35:00,155.85,156.16,155.69,155.82,29700.0,155.85,156.16,155.69,155.82,29700.0
2011-03-17 12:40:00,155.74,156.12,155.74,156.02,8600.0,155.74,156.12,155.74,156.02,8600.0
2011-03-17 12:45:00,156.04,156.04,155.75,155.88,11900.0,156.04,156.04,155.75,155.88,11900.0
2011-03-17 12:50:00,155.89,156.13,155.82,155.85,11500.0,155.89,156.13,155.82,155.85,11500.0
2011-03-17 12:55:00,155.86,156.3,155.8,156.08,16600.0,155.86,156.3,155.8,156.08,16600.0
2011-03-17 13:00:00,156.06,156.22,155.96,156.22,6200.0,156.06,156.22,155.96,156.22,6200.0
2011-03-17 13:05:00,156.21,156.37,156.12,156.3,6900.0,156.21,156.37,156.12,156.3,6900.0
2011-03-17 13:10:00,156.28,156.35,156.17,156.32,6000.0,156.28,156.35,156.17,156.32,6000.0
2011-03-17 13:15:00,156.3,156.62,156.13,156.16,19200.0,156.3,156.62,156.13,156.16,19200.0
2011-03-17 13:20:00,156.15,156.18,155.42,155.73,12400.0,156.15,156.18,155.42,155.73,12400.0
2011-03-17 13:25:00,155.79,155.79,154.94,155.22,8700.0,155.79,155.79,154.94,155.22,8700.0
2011-03-17 13:30:00,155.13,155.66,154.95,155.47,9400.0,155.13,155.66,154.95,155.47,9400.0
2011-03-17 13:35:00,155.68,155.68,155.28,155.38,2900.0,155.68,155.68,155.28,155.38,2900.0
2011-03-17 13:40:00,155.49,155.49,155.1,155.1,2400.0,155.49,155.49,155.1,155.1,2400.0
2011-03-17 13:45:00,155.1,155.1,154.73,154.81,6200.0,155.1,155.1,154.73,154.81,6200.0
2011-03-17 13:50:00,154.81,154.87,154.53,154.53,10100.0,154.81,154.87,154.53,154.53,10100.0
2011-03-17 13:55:00,154.5,154.88,154.43,154.8,6700.0,154.5,154.88,154.43,154.8,6700.0
2011-03-17 14:00:00,154.87,154.88,154.46,154.69,11600.0,154.87,154.88,154.46,154.69,11600.0
2011-03-17 14:05:00,154.68,154.68,154.31,154.36,6400.0,154.68,154.68,154.31,154.36,6400.0
2011-03-17 14:10:00,154.32,154.33,153.99,154.1,11900.0,154.32,154.33,153.99,154.1,11900.0
2011-03-17 14:15:00,154.13,154.25,153.99,154.08,6900.0,154.13,154.25,153.99,154.08,6900.0
2011-03-17 14:20:00,154.1,154.1,153.67,153.95,9400.0,154.1,154.1,153.67,153.95,9400.0
2011-03-17 14:25:00,154.03,154.23,153.98,154.06,11100.0,154.03,154.23,153.98,154.06,11100.0
2011-03-17 14:30:00,154.0,154.06,153.67,153.97,10400.0,154.0,154.06,153.67,153.97,10400.0
2011-03-17 14:35:00,153.99,154.01,153.5,153.5,15500.0,153.99,154.01,153.5,153.5,15500.0
2011-03-17 14:40:00,153.55,153.97,153.5,153.9,12000.0,153.55,153.97,153.5,153.9,12000.0
2011-03-17 14:45:00,153.94,154.0,153.64,153.93,6600.0,153.94,154.0,153.64,153.93,6600.0
2011-03-17 14:50:00,153.92,153.94,153.78,153.8,10400.0,153.92,153.94,153.78,153.8,10400.0
2011-03-17 14:55:00,153.81,153.99,153.71,153.77,8700.0,153.81,153.99,153.71,153.77,8700.0
2011-03-17 15:00:00,153.81,153.91,153.77,153.82,8400.0,153.81,153.91,153.77,153.82,8400.0
2011-03-17 15:05:00,153.85,154.38,153.85,154.24,15900.0,153.85,154.38,153.85,154.24,15900.0
2011-03-17 15:10:00,154.29,154.29,154.08,154.25,12100.0,154.29,154.29,154.08,154.25,12100.0
2011-03-17 15:15:00,154.27,154.27,153.78,153.88,10700.0,154.27,154.27,153.78,153.88,10700.0
2011-03-17 15:20:00,153.9,153.9,153.66,153.78,16700.0,153.9,153.9,153.66,153.78,16700.0
2011-03-17 15:25:00,153.7,153.8,153.54,153.6,11300.0,153.7,153.8,153.54,153.6,11300.0
2011-03-17 15:30:00,153.75,154.17,153.59,153.77,23100.0,153.75,154.17,153.59,153.77,23100.0
2011-03-17 15:35:00,153.69,154.13,153.68,154.01,24200.0,153.69,154.13,153.68,154.01,24200.0
2011-03-17 15:40:00,154.07,154.18,153.81,153.89,21800.0,154.07,154.18,153.81,153.89,21800.0
2011-03-17 15:45:00,153.97,154.66,153.93,154.15,28900.0,153.97,154.66,153.93,154.15,28900.0
2011-03-17 15:50:00,154.21,154.33,153.98,153.99,51400.0,154.21,154.33,153.98,153.99,51400.0
2011-03-17 15:55:00,154.01,154.16,153.54,153.94,95000.0,154.01,154.16,153.54,153.94,95000.0
2011-03-18 09:30:00,154.46,155.0,151.71,152.77,214400.0,154.46,155.0,151.71,152.77,214400.0
2011-03-18 09:35:00,152.78,152.91,151.0,151.49,46100.0,152.78,152.91,151.0,151.49,46100.0
2011-03-18 09:40:00,151.55,151.77,151.11,151.27,38300.0,151.55,151.77,151.11,151.27,38300.0
2011-03-18 09:45:00,151.44,152.2,151.32,151.82,34700.0,151.44,152.2,151.32,151.82,34700.0
2011-03-18 09:50:00,151.83,153.22,151.8,152.67,47800.0,151.83,153.22,151.8,152.67,47800.0
2011-03-18 09:55:00,152.67,153.16,152.63,152.63,34700.0,152.67,153.16,152.63,152.63,34700.0
2011-03-18 10:00:00,152.73,152.75,152.0,152.3,36900.0,152.73,152.75,152.0,152.3,36900.0
2011-03-18 10:05:00,152.3,152.38,151.51,151.69,44300.0,152.3,152.38,151.51,151.69,44300.0
2011-03-18 10:10:00,151.77,152.3,151.51,151.64,52800.0,151.77,152.3,151.51,151.64,52800.0
2011-03-18 10:15:00,151.53,152.16,151.06,151.23,29500.0,151.53,152.16,151.06,151.23,29500.0
2011-03-18 10:20:00,151.12,151.24,150.6,150.99,30900.0,151.12,151.24,150.6,150.99,30900.0
2011-03-18 10:25:00,150.86,151.34,150.27,150.86,40500.0,150.86,151.34,150.27,150.86,40500.0
2011-03-18 10:30:00,150.85,151.67,150.7,151.63,9800.0,150.85,151.67,150.7,151.63,9800.0
2011-03-18 10:35:00,151.74,152.33,151.43,151.51,19900.0,151.74,152.33,151.43,151.51,19900.0
2011-03-18 10:40:00,151.33,152.09,151.29,151.84,33000.0,151.33,152.09,151.29,151.84,33000.0
2011-03-18 10:45:00,151.84,151.97,151.2,151.21,29000.0,151.84,151.97,151.2,151.21,29000.0
2011-03-18 10:50:00,151.26,151.69,151.11,151.54,11500.0,151.26,151.69,151.11,151.54,11500.0
2011-03-18 10:55:00,151.46,151.79,151.34,151.72,8700.0,151.46,151.79,151.34,151.72,8700.0
2011-03-18 11:00:00,151.77,152.21,151.72,152.1,13500.0,151.77,152.21,151.72,152.1,13500.0
2011-03-18 11:05:00,152.12,152.17,151.87,151.97,8300.0,152.12,152.17,151.87,151.97,8300.0
2011-03-18 11:10:00,151.97,152.64,151.68,152.37,33600.0,151.97,152.64,151.68,152.37,33600.0
2011-03-18 11:15:00,152.38,152.48,151.55,151.78,16000.0,152.38,152.48,151.55,151.78,16000.0
2011-03-18 11:20:00,151.84,152.07,151.73,152.04,13100.0,151.84,152.07,151.73,152.04,13100.0
2011-03-18 11:25:00,151.98,151.98,151.57,151.7,7200.0,151.98,151.98,151.57,151.7,7200.0
2011-03-18 11:30:00,151.7,152.02,151.64,152.02,6200.0,151.7,152.02,151.64,152.02,6200.0
2011-03-18 11:35:00,152.07,152.42,151.71,152.07,15400.0,152.07,152.42,151.71,152.07,15400.0
2011-03-18 11:40:00,152.12,152.24,151.89,151.93,4500.0,152.12,152.24,151.89,151.93,4500.0
2011-03-18 11:45:00,151.93,152.05,151.55,151.8,6700.0,151.93,152.05,151.55,151.8,6700.0
2011-03-18 11:50:00,151.74,151.8,151.55,151.59,11100.0,151.74,151.8,151.55,151.59,11100.0
2011-03-18 11:55:00,151.59,151.59,151.25,151.42,10100.0,151.59,151.59,151.25,151.42,10100.0
2011-03-18 12:00:00,151.42,151.44,151.23,151.4,3800.0,151.42,151.44,151.23,151.4,3800.0
2011-03-18 12:05:00,151.34,151.44,151.11,151.11,4500.0,151.34,151.44,151.11,151.11,4500.0
2011-03-18 12:10:00,151.16,151.3,150.53,150.77,12100.0,151.16,151.3,150.53,150.77,12100.0
2011-03-18 12:15:00,150.77,151.11,150.73,151.1,8600.0,150.77,151.11,150.73,151.1,8600.0
2011-03-18 12:20:00,151.08,151.34,150.95,151.01,6800.0,151.08,151.34,150.95,151.01,6800.0
2011-03-18 12:25:00,150.98,151.04,150.79,150.91,7700.0,150.98,151.04,150.79,150.91,7700.0
2011-03-18 12:30:00,150.91,151.23,150.91,151.05,3300.0,150.91,151.23,150.91,151.05,3300.0
2011-03-18 12:35:00,151.05,151.07,150.85,150.97,5600.0,151.05,151.07,150.85,150.97,5600.0
2011-03-18 12:40:00,150.97,151.04,150.87,151.01,5000.0,150.97,151.04,150.87,151.01,5000.0
2011-03-18 12:45:00,151.01,151.05,150.82,150.82,5500.0,151.01,151.05,150.82,150.82,5500.0
2011-03-18 12:50:00,150.87,150.91,150.68,150.68,7500.0,150.87,150.91,150.68,150.68,7500.0
2011-03-18 12:55:00,150.68,150.76,150.5,150.59,18500.0,150.68,150.76,150.5,150.59,18500.0
2011-03-18 13:00:00,150.52,151.16,150.52,150.99,20700.0,150.52,151.16,150.52,150.99,20700.0
2011-03-18 13:05:00,151.0,151.32,150.92,151.14,25800.0,151.0,151.32,150.92,151.14,25800.0
2011-03-18 13:10:00,151.06,151.32,151.06,151.18,13600.0,151.06,151.32,151.06,151.18,13600.0
2011-03-18 13:15:00,151.2,151.45,151.2,151.37,14600.0,151.2,151.45,151.2,151.37,14600.0
2011-03-18 13:20:00,151.32,151.32,151.02,151.26,9600.0,151.32,151.32,151.02,151.26,9600.0
2011-03-18 13:25:00,151.18,151.37,151.05,151.28,13900.0,151.18,151.37,151.05,151.28,13900.0
2011-03-18 13:30:00,151.32,151.43,151.08,151.28,11900.0,151.32,151.43,151.08,151.28,11900.0
2011-03-18 13:35:00,151.23,151.69,151.23,151.61,9400.0,151.23,151.69,151.23,151.61,9400.0
2011-03-18 13:40:00,151.6,151.69,151.41,151.51,5600.0,151.6,151.69,151.41,151.51,5600.0
2011-03-18 13:45:00,151.51,151.86,151.48,151.79,7000.0,151.51,151.86,151.48,151.79,7000.0
2011-03-18 13:50:00,151.8,152.04,151.67,151.84,7500.0,151.8,152.04,151.67,151.84,7500.0
2011-03-18 13:55:00,151.69,151.94,151.69,151.8,4700.0,151.69,151.94,151.69,151.8,4700.0
2011-03-18 14:00:00,151.8,152.12,151.62,151.97,18000.0,151.8,152.12,151.62,151.97,18000.0
2011-03-18 14:05:00,151.9,151.94,151.67,151.75,4600.0,151.9,151.94,151.67,151.75,4600.0
2011-03-18 14:10:00,151.69,151.92,151.51,151.51,11100.0,151.69,151.92,151.51,151.51,11100.0
2011-03-18 14:15:00,151.51,151.62,151.15,151.25,5600.0,151.51,151.62,151.15,151.25,5600.0
2011-03-18 14:20:00,151.24,151.68,151.23,151.53,21300.0,151.24,151.68,151.23,151.53,21300.0
2011-03-18 14:25:00,151.49,151.76,151.25,151.7,9700.0,151.49,151.76,151.25,151.7,9700.0
2011-03-18 14:30:00,151.65,151.69,151.3,151.32,11000.0,151.65,151.69,151.3,151.32,11000.0
2011-03-18 14:35:00,151.32,151.41,151.23,151.25,9200.0,151.32,151.41,151.23,151.25,9200.0
2011-03-18 14:40:00,151.26,151.39,151.21,151.28,13000.0,151.26,151.39,151.21,151.28,13000.0
2011-03-18 14:45:00,151.25,151.29,150.69,150.89,23600.0,151.25,151.29,150.69,150.89,23600.0
2011-03-18 14:50:00,150.82,150.93,150.49,150.5,27800.0,150.82,150.93,150.49,150.5,27800.0
2011-03-18 14:55:00,150.51,150.77,150.4,150.48,17400.0,150.51,150.77,150.4,150.48,17400.0
2011-03-18 15:00:00,150.4,150.63,150.4,150.45,12500.0,150.4,150.63,150.4,150.45,12500.0
2011-03-18 15:05:00,150.5,150.57,150.28,150.56,20800.0,150.5,150.57,150.28,150.56,20800.0
2011-03-18 15:10:00,150.56,150.57,150.19,150.23,20600.0,150.56,150.57,150.19,150.23,20600.0
2011-03-18 15:15:00,150.21,150.27,149.86,150.17,26500.0,150.21,150.27,149.86,150.17,26500.0
2011-03-18 15:20:00,150.17,150.23,149.62,149.76,25400.0,150.17,150.23,149.62,149.76,25400.0
2011-03-18 15:25:00,149.84,149.87,149.51,149.84,39500.0,149.84,149.87,149.51,149.84,39500.0
2011-03-18 15:30:00,149.82,150.14,149.72,150.14,28100.0,149.82,150.14,149.72,150.14,28100.0
2011-03-18 15:35:00,150.15,150.31,150.0,150.06,23100.0,150.15,150.31,150.0,150.06,23100.0
2011-03-18 15:40:00,150.06,150.23,149.98,150.17,38300.0,150.06,150.23,149.98,150.17,38300.0
2011-03-18 15:45:00,150.16,150.25,149.94,150.06,38300.0,150.16,150.25,149.94,150.06,38300.0
2011-03-18 15:50:00,150.06,150.2,149.79,149.96,93600.0,150.06,150.2,149.79,149.96,93600.0
2011-03-18 15:55:00,149.93,150.17,149.68,149.68,142800.0,149.93,150.17,149.68,149.68,142800.0
2011-03-21 09:30:00,151.6,151.75,151.1,151.41,33900.0,151.6,151.75,151.1,151.41,33900.0
2011-03-21 09:35:00,151.55,151.55,150.75,151.03,29100.0,151.55,151.55,150.75,151.03,29100.0
2011-03-21 09:40:00,151.09,151.47,150.52,151.41,27000.0,151.09,151.47,150.52,151.41,27000.0
2011-03-21 09:45:00,151.32,152.17,151.27,151.67,22000.0,151.32,152.17,151.27,151.67,22000.0
2011-03-21 09:50:00,151.74,151.74,150.55,151.23,33200.0,151.74,151.74,150.55,151.23,33200.0
2011-03-21 09:55:00,151.28,151.8,151.19,151.49,19100.0,151.28,151.8,151.19,151.49,19100.0
2011-03-21 10:00:00,151.41,151.41,150.35,150.43,22000.0,151.41,151.41,150.35,150.43,22000.0
2011-03-21 10:05:00,150.44,151.46,150.39,151.46,24900.0,150.44,151.46,150.39,151.46,24900.0
2011-03-21 10:10:00,151.44,151.88,151.35,151.48,34100.0,151.44,151.88,151.35,151.48,34100.0
2011-03-21 10:15:00,151.61,151.61,151.12,151.15,29100.0,151.61,151.61,151.12,151.15,29100.0
2011-03-21 10:20:00,151.16,151.23,150.78,150.82,32400.0,151.16,151.23,150.78,150.82,32400.0
2011-03-21 10:25:00,150.81,151.03,150.78,150.94,12900.0,150.81,151.03,150.78,150.94,12900.0
2011-03-21 10:30:00,150.92,151.47,150.92,151.18,16200.0,150.92,151.47,150.92,151.18,16200.0
2011-03-21 10:35:00,151.3,151.3,151.1,151.16,9300.0,151.3,151.3,151.1,151.16,9300.0
2011-03-21 10:40:00,151.24,151.55,151.17,151.24,10400.0,151.24,151.55,151.17,151.24,10400.0
2011-03-21 10:45:00,151.2,151.59,151.17,151.53,20500.0,151.2,151.59,151.17,151.53,20500.0
2011-03-21 10:50:00,151.53,151.8,151.44,151.8,18100.0,151.53,151.8,151.44,151.8,18100.0
2011-03-21 10:55:00,151.74,151.99,151.64,151.78,16300.0,151.74,151.99,151.64,151.78,16300.0
2011-03-21 11:00:00,151.79,152.18,151.73,151.81,53400.0,151.79,152.18,151.73,151.81,53400.0
2011-03-21 11:05:00,151.9,151.91,151.59,151.69,29700.0,151.9,151.91,151.59,151.69,29700.0
2011-03-21 11:10:00,151.77,152.0,151.76,151.96,13200.0,151.77,152.0,151.76,151.96,13200.0
2011-03-21 11:15:00,151.9,152.0,151.55,151.85,9200.0,151.9,152.0,151.55,151.85,9200.0
2011-03-21 11:20:00,151.85,151.92,151.61,151.65,9500.0,151.85,151.92,151.61,151.65,9500.0
2011-03-21 11:25:00,151.73,151.95,151.71,151.82,6800.0,151.73,151.95,151.71,151.82,6800.0
2011-03-21 11:30:00,151.8,151.91,151.52,151.54,8600.0,151.8,151.91,151.52,151.54,8600.0
2011-03-21 11:35:00,151.57,151.58,151.22,151.33,9100.0,151.57,151.58,151.22,151.33,9100.0
2011-03-21 11:40:00,151.37,151.47,151.13,151.13,12700.0,151.37,151.47,151.13,151.13,12700.0
2011-03-21 11:45:00,151.1,151.19,150.94,151.1,9200.0,151.1,151.19,150.94,151.1,9200.0
2011-03-21 11:50:00,151.17,151.42,151.12,151.18,8100.0,151.17,151.42,151.12,151.18,8100.0
2011-03-21 11:55:00,151.09,151.41,151.0,151.0,6700.0,151.09,151.41,151.0,151.0,6700.0
2011-03-21 12:00:00,151.07,151.4,151.07,151.31,11000.0,151.07,151.4,151.07,151.31,11000.0
2011-03-21 12:05:00,151.27,151.3,151.0,151.18,8500.0,151.27,151.3,151.0,151.18,8500.0
2011-03-21 12:10:00,151.22,151.35,151.16,151.2,7400.0,151.22,151.35,151.16,151.2,7400.0
2011-03-21 12:15:00,151.25,151.32,151.11,151.21,4900.0,151.25,151.32,151.11,151.21,4900.0
2011-03-21 12:20:00,151.21,151.32,151.03,151.32,7700.0,151.21,151.32,151.03,151.32,7700.0
2011-03-21 12:25:00,151.31,151.4,151.14,151.4,4300.0,151.31,151.4,151.14,151.4,4300.0
2011-03-21 12:30:00,151.34,151.62,151.28,151.5,21900.0,151.34,151.62,151.28,151.5,21900.0
2011-03-21 12:35:00,151.45,151.49,151.22,151.4,6500.0,151.45,151.49,151.22,151.4,6500.0
2011-03-21 12:40:00,151.49,151.49,151.14,151.14,8500.0,151.49,151.49,151.14,151.14,8500.0
2011-03-21 12:45:00,151.2,151.54,151.19,151.38,6400.0,151.2,151.54,151.19,151.38,6400.0
2011-03-21 12:50:00,151.49,151.62,151.38,151.45,5700.0,151.49,151.62,151.38,151.45,5700.0
2011-03-21 12:55:00,151.51,151.58,151.18,151.47,16300.0,151.51,151.58,151.18,151.47,16300.0
2011-03-21 13:00:00,151.51,151.54,151.2,151.38,18300.0,151.51,151.54,151.2,151.38,18300.0
2011-03-21 13:05:00,151.45,151.59,151.45,151.49,6700.0,151.45,151.59,151.45,151.49,6700.0
2011-03-21 13:10:00,151.47,151.51,151.39,151.51,2200.0,151.47,151.51,151.39,151.51,2200.0
2011-03-21 13:15:00,151.54,151.57,151.44,151.47,7100.0,151.54,151.57,151.44,151.47,7100.0
2011-03-21 13:20:00,151.43,151.51,151.26,151.43,7000.0,151.43,151.51,151.26,151.43,7000.0
2011-03-21 13:25:00,151.49,151.52,151.17,151.2,4500.0,151.49,151.52,151.17,151.2,4500.0
2011-03-21 13:30:00,151.19,151.28,150.81,150.81,3700.0,151.19,151.28,150.81,150.81,3700.0
2011-03-21 13:35:00,150.91,151.24,150.77,150.83,10800.0,150.91,151.24,150.77,150.83,10800.0
2011-03-21 13:40:00,150.78,151.07,150.78,150.93,11900.0,150.78,151.07,150.78,150.93,11900.0
2011-03-21 13:45:00,150.93,151.37,150.93,151.05,17500.0,150.93,151.37,150.93,151.05,17500.0
2011-03-21 13:50:00,150.96,151.1,150.92,151.07,12200.0,150.96,151.1,150.92,151.07,12200.0
2011-03-21 13:55:00,151.07,151.24,150.96,151.18,7700.0,151.07,151.24,150.96,151.18,7700.0
2011-03-21 14:00:00,151.2,151.26,151.03,151.26,7900.0,151.2,151.26,151.03,151.26,7900.0
2011-03-21 14:05:00,151.13,151.28,150.99,151.07,5800.0,151.13,151.28,150.99,151.07,5800.0
2011-03-21 14:10:00,151.01,151.22,150.97,150.98,4500.0,151.01,151.22,150.97,150.98,4500.0
2011-03-21 14:15:00,151.0,151.08,150.67,150.8,9100.0,151.0,151.08,150.67,150.8,9100.0
2011-03-21 14:20:00,150.89,150.89,150.59,150.61,7300.0,150.89,150.89,150.59,150.61,7300.0
2011-03-21 14:25:00,150.61,150.63,150.38,150.42,11200.0,150.61,150.63,150.38,150.42,11200.0
2011-03-21 14:30:00,150.39,150.6,150.38,150.6,9600.0,150.39,150.6,150.38,150.6,9600.0
2011-03-21 14:35:00,150.69,150.75,150.59,150.68,7500.0,150.69,150.75,150.59,150.68,7500.0
2011-03-21 14:40:00,150.75,150.75,150.5,150.55,5700.0,150.75,150.75,150.5,150.55,5700.0
2011-03-21 14:45:00,150.55,150.71,150.4,150.4,5900.0,150.55,150.71,150.4,150.4,5900.0
2011-03-21 14:50:00,150.4,150.49,150.07,150.07,13800.0,150.4,150.49,150.07,150.07,13800.0
2011-03-21 14:55:00,150.11,150.25,149.83,149.99,19100.0,150.11,150.25,149.83,149.99,19100.0
2011-03-21 15:00:00,149.9,150.14,149.83,149.95,13400.0,149.9,150.14,149.83,149.95,13400.0
2011-03-21 15:05:00,149.96,150.21,149.95,150.2,10400.0,149.96,150.21,149.95,150.2,10400.0
2011-03-21 15:10:00,150.16,150.17,150.01,150.13,11600.0,150.16,150.17,150.01,150.13,11600.0
2011-03-21 15:15:00,150.12,150.26,150.1,150.23,9200.0,150.12,150.26,150.1,150.23,9200.0
2011-03-21 15:20:00,150.23,150.23,149.88,149.93,14500.0,150.23,150.23,149.88,149.93,14500.0
2011-03-21 15:25:00,149.91,150.11,149.87,150.01,5800.0,149.91,150.11,149.87,150.01,5800.0
2011-03-21 15:30:00,150.01,150.23,149.98,150.23,17300.0,150.01,150.23,149.98,150.23,17300.0
2011-03-21 15:35:00,150.25,150.47,150.16,150.22,15800.0,150.25,150.47,150.16,150.22,15800.0
2011-03-21 15:40:00,150.19,150.36,150.11,150.27,16000.0,150.19,150.36,150.11,150.27,16000.0
2011-03-21 15:45:00,150.23,150.4,150.05,150.32,19500.0,150.23,150.4,150.05,150.32,19500.0
2011-03-21 15:50:00,150.32,150.51,150.07,150.27,39400.0,150.32,150.51,150.07,150.27,39400.0
2011-03-21 15:55:00,150.25,150.46,150.06,150.15,70400.0,150.25,150.46,150.06,150.15,70400.0
2011-03-22 09:30:00,151.82,152.01,151.38,152.01,40500.0,151.82,152.01,151.38,152.01,40500.0
2011-03-22 09:35:00,151.99,152.01,151.08,151.09,15500.0,151.99,152.01,151.08,151.09,15500.0
2011-03-22 09:40:00,151.26,151.26,150.1,150.3,12400.0,151.26,151.26,150.1,150.3,12400.0
2011-03-22 09:45:00,150.3,150.47,149.2,149.43,23900.0,150.3,150.47,149.2,149.43,23900.0
2011-03-22 09:50:00,149.39,149.99,149.39,149.87,21000.0,149.39,149.99,149.39,149.87,21000.0
2011-03-22 09:55:00,149.94,150.41,149.8,149.8,13500.0,149.94,150.41,149.8,149.8,13500.0
2011-03-22 10:00:00,149.8,150.27,149.75,149.99,13100.0,149.8,150.27,149.75,149.99,13100.0
2011-03-22 10:05:00,149.98,150.55,149.95,150.4,11200.0,149.98,150.55,149.95,150.4,11200.0
2011-03-22 10:10:00,150.44,150.44,149.75,149.81,7300.0,150.44,150.44,149.75,149.81,7300.0
2011-03-22 10:15:00,149.82,150.15,149.31,150.15,11600.0,149.82,150.15,149.31,150.15,11600.0
2011-03-22 10:20:00,150.14,150.23,149.77,149.87,5100.0,150.14,150.23,149.77,149.87,5100.0
2011-03-22 10:25:00,149.91,150.37,149.91,150.29,5900.0,149.91,150.37,149.91,150.29,5900.0
2011-03-22 10:30:00,150.23,150.23,150.01,150.08,7500.0,150.23,150.23,150.01,150.08,7500.0
2011-03-22 10:35:00,150.08,150.24,149.97,150.01,14800.0,150.08,150.24,149.97,150.01,14800.0
2011-03-22 10:40:00,150.14,150.19,150.01,150.01,4100.0,150.14,150.19,150.01,150.01,4100.0
2011-03-22 10:45:00,150.06,150.06,149.88,149.91,9200.0,150.06,150.06,149.88,149.91,9200.0
2011-03-22 10:50:00,149.88,149.96,149.3,149.37,8100.0,149.88,149.96,149.3,149.37,8100.0
2011-03-22 10:55:00,149.34,149.34,147.91,148.11,47000.0,149.34,149.34,147.91,148.11,47000.0
2011-03-22 11:00:00,148.1,148.29,147.69,147.81,17400.0,148.1,148.29,147.69,147.81,17400.0
2011-03-22 11:05:00,147.88,148.46,147.82,148.44,21400.0,147.88,148.46,147.82,148.44,21400.0
2011-03-22 11:10:00,148.28,148.47,148.25,148.41,6300.0,148.28,148.47,148.25,148.41,6300.0
2011-03-22 11:15:00,148.44,149.0,148.44,149.0,6000.0,148.44,149.0,148.44,149.0,6000.0
2011-03-22 11:20:00,148.92,149.43,148.91,149.07,20400.0,148.92,149.43,148.91,149.07,20400.0
2011-03-22 11:25:00,149.06,149.33,148.83,149.27,13200.0,149.06,149.33,148.83,149.27,13200.0
2011-03-22 11:30:00,149.2,149.2,148.75,148.98,4000.0,149.2,149.2,148.75,148.98,4000.0
2011-03-22 11:35:00,148.97,148.97,148.56,148.6,6000.0,148.97,148.97,148.56,148.6,6000.0
2011-03-22 11:40:00,148.62,148.62,148.14,148.2,8200.0,148.62,148.62,148.14,148.2,8200.0
2011-03-22 11:45:00,148.25,148.31,148.0,148.09,11100.0,148.25,148.31,148.0,148.09,11100.0
2011-03-22 11:50:00,148.09,148.37,148.01,148.14,6300.0,148.09,148.37,148.01,148.14,6300.0
2011-03-22 11:55:00,148.19,148.25,148.06,148.25,4000.0,148.19,148.25,148.06,148.25,4000.0
2011-03-22 12:00:00,148.25,148.45,148.18,148.44,7500.0,148.25,148.45,148.18,148.44,7500.0
2011-03-22 12:05:00,148.44,148.44,148.3,148.3,7900.0,148.44,148.44,148.3,148.3,7900.0
2011-03-22 12:10:00,148.28,148.33,147.96,147.96,6900.0,148.28,148.33,147.96,147.96,6900.0
2011-03-22 12:15:00,148.05,148.2,147.99,148.19,12700.0,148.05,148.2,147.99,148.19,12700.0
2011-03-22 12:20:00,148.12,148.38,148.04,148.25,8300.0,148.12,148.38,148.04,148.25,8300.0
2011-03-22 12:25:00,148.29,148.52,148.25,148.45,5800.0,148.29,148.52,148.25,148.45,5800.0
2011-03-22 12:30:00,148.37,148.37,147.87,147.99,8500.0,148.37,148.37,147.87,147.99,8500.0
2011-03-22 12:35:00,147.95,148.08,147.9,147.98,7600.0,147.95,148.08,147.9,147.98,7600.0
2011-03-22 12:40:00,147.98,148.15,147.89,148.14,6600.0,147.98,148.15,147.89,148.14,6600.0
2011-03-22 12:45:00,148.1,148.18,148.04,148.05,4700.0,148.1,148.18,148.04,148.05,4700.0
2011-03-22 12:50:00,148.14,148.29,148.12,148.14,6100.0,148.14,148.29,148.12,148.14,6100.0
2011-03-22 12:55:00,148.28,148.51,148.26,148.38,4200.0,148.28,148.51,148.26,148.38,4200.0
2011-03-22 13:00:00,148.38,148.41,148.02,148.08,7600.0,148.38,148.41,148.02,148.08,7600.0
2011-03-22 13:05:00,148.19,148.19,147.97,148.02,4800.0,148.19,148.19,147.97,148.02,4800.0
2011-03-22 13:10:00,148.03,148.19,148.03,148.19,5500.0,148.03,148.19,148.03,148.19,5500.0
2011-03-22 13:15:00,148.09,148.27,148.0,148.09,16600.0,148.09,148.27,148.0,148.09,16600.0
2011-03-22 13:20:00,148.05,148.31,147.99,148.23,6900.0,148.05,148.31,147.99,148.23,6900.0
2011-03-22 13:25:00,148.33,148.46,148.21,148.25,9100.0,148.33,148.46,148.21,148.25,9100.0
2011-03-22 13:30:00,148.3,148.36,148.04,148.3,18700.0,148.3,148.36,148.04,148.3,18700.0
2011-03-22 13:35:00,148.34,148.36,148.25,148.25,14000.0,148.34,148.36,148.25,148.25,14000.0
2011-03-22 13:40:00,148.29,148.35,148.18,148.23,5600.0,148.29,148.35,148.18,148.23,5600.0
2011-03-22 13:45:00,148.26,148.71,148.25,148.63,8200.0,148.26,148.71,148.25,148.63,8200.0
2011-03-22 13:50:00,148.72,148.82,148.5,148.72,23800.0,148.72,148.82,148.5,148.72,23800.0
2011-03-22 13:55:00,148.7,148.97,148.67,148.85,7400.0,148.7,148.97,148.67,148.85,7400.0
2011-03-22 14:00:00,148.89,148.89,148.75,148.78,7500.0,148.89,148.89,148.75,148.78,7500.0
2011-03-22 14:05:00,148.78,148.82,148.7,148.75,10900.0,148.78,148.82,148.7,148.75,10900.0
2011-03-22 14:10:00,148.8,148.93,148.7,148.8,4300.0,148.8,148.93,148.7,148.8,4300.0
2011-03-22 14:15:00,148.87,148.9,148.65,148.83,1700.0,148.87,148.9,148.65,148.83,1700.0
2011-03-22 14:20:00,148.88,148.94,148.8,148.83,3000.0,148.88,148.94,148.8,148.83,3000.0
2011-03-22 14:25:00,148.83,148.94,148.63,148.71,7000.0,148.83,148.94,148.63,148.71,7000.0
2011-03-22 14:30:00,148.75,148.92,148.6,148.6,5900.0,148.75,148.92,148.6,148.6,5900.0
2011-03-22 14:35:00,148.67,148.73,148.5,148.73,25600.0,148.67,148.73,148.5,148.73,25600.0
2011-03-22 14:40:00,148.74,148.91,148.73,148.91,1300.0,148.74,148.91,148.73,148.91,1300.0
2011-03-22 14:45:00,148.91,148.91,148.68,148.73,3800.0,148.91,148.91,148.68,148.73,3800.0
2011-03-22 14:50:00,148.77,148.98,148.77,148.89,6500.0,148.77,148.98,148.77,148.89,6500.0
2011-03-22 14:55:00,148.95,149.0,148.79,148.97,3300.0,148.95,149.0,148.79,148.97,3300.0
2011-03-22 15:00:00,149.0,149.1,148.91,149.01,5100.0,149.0,149.1,148.91,149.01,5100.0
2011-03-22 15:05:00,149.05,149.1,149.01,149.01,5200.0,149.05,149.1,149.01,149.01,5200.0
2011-03-22 15:10:00,149.04,149.1,148.99,149.0,9500.0,149.04,149.1,148.99,149.0,9500.0
2011-03-22 15:15:00,148.98,149.07,148.64,149.06,5700.0,148.98,149.07,148.64,149.06,5700.0
2011-03-22 15:20:00,149.07,149.36,149.07,149.34,10800.0,149.07,149.36,149.07,149.34,10800.0
2011-03-22 15:25:00,149.36,149.47,149.17,149.21,5900.0,149.36,149.47,149.17,149.21,5900.0
2011-03-22 15:30:00,149.17,149.42,149.09,149.29,15600.0,149.17,149.42,149.09,149.29,15600.0
2011-03-22 15:35:00,149.3,149.54,149.28,149.36,12600.0,149.3,149.54,149.28,149.36,12600.0
2011-03-22 15:40:00,149.46,149.49,148.98,149.06,20900.0,149.46,149.49,148.98,149.06,20900.0
2011-03-22 15:45:00,149.05,149.07,148.7,148.7,10700.0,149.05,149.07,148.7,148.7,10700.0
2011-03-22 15:50:00,148.77,149.07,148.69,149.06,27500.0,148.77,149.07,148.69,149.06,27500.0
2011-03-22 15:55:00,149.06,149.06,148.82,149.0,47500.0,149.06,149.06,148.82,149.0,47500.0
2011-03-23 09:30:00,148.82,149.0,148.16,148.5,17800.0,148.82,149.0,148.16,148.5,17800.0
2011-03-23 09:35:00,148.12,148.75,147.81,148.43,17000.0,148.12,148.75,147.81,148.43,17000.0
2011-03-23 09:40:00,148.64,149.29,148.0,149.29,17700.0,148.64,149.29,148.0,149.29,17700.0
2011-03-23 09:45:00,149.09,149.35,148.88,149.0,18000.0,149.09,149.35,148.88,149.0,18000.0
2011-03-23 09:50:00,149.0,149.33,148.92,149.22,24500.0,149.0,149.33,148.92,149.22,24500.0
2011-03-23 09:55:00,149.33,149.97,149.17,149.17,21000.0,149.33,149.97,149.17,149.17,21000.0
2011-03-23 10:00:00,149.16,149.61,148.97,149.44,12700.0,149.16,149.61,148.97,149.44,12700.0
2011-03-23 10:05:00,149.45,149.82,149.25,149.49,15000.0,149.45,149.82,149.25,149.49,15000.0
2011-03-23 10:10:00,149.51,149.52,148.99,149.0,24000.0,149.51,149.52,148.99,149.0,24000.0
2011-03-23 10:15:00,148.99,148.99,148.13,148.2,14700.0,148.99,148.99,148.13,148.2,14700.0
2011-03-23 10:20:00,148.27,148.63,148.17,148.41,16900.0,148.27,148.63,148.17,148.41,16900.0
2011-03-23 10:25:00,148.39,148.72,148.34,148.7,8100.0,148.39,148.72,148.34,148.7,8100.0
2011-03-23 10:30:00,148.78,148.79,148.53,148.73,21700.0,148.78,148.79,148.53,148.73,21700.0
2011-03-23 10:35:00,148.75,148.95,148.34,148.55,46000.0,148.75,148.95,148.34,148.55,46000.0
2011-03-23 10:40:00,148.52,148.85,148.33,148.84,20100.0,148.52,148.85,148.33,148.84,20100.0
2011-03-23 10:45:00,148.8,148.88,148.4,148.6,10100.0,148.8,148.88,148.4,148.6,10100.0
2011-03-23 10:50:00,148.65,148.66,148.32,148.56,12700.0,148.65,148.66,148.32,148.56,12700.0
2011-03-23 10:55:00,148.65,148.8,148.5,148.54,8800.0,148.65,148.8,148.5,148.54,8800.0
2011-03-23 11:00:00,148.69,149.09,148.69,149.0,13500.0,148.69,149.09,148.69,149.0,13500.0
2011-03-23 11:05:00,148.99,149.24,148.74,149.1,6700.0,148.99,149.24,148.74,149.1,6700.0
2011-03-23 11:10:00,149.07,149.25,149.0,149.06,7300.0,149.07,149.25,149.0,149.06,7300.0
2011-03-23 11:15:00,149.02,149.17,148.92,149.14,14200.0,149.02,149.17,148.92,149.14,14200.0
2011-03-23 11:20:00,149.24,149.28,148.85,148.88,8700.0,149.24,149.28,148.85,148.88,8700.0
2011-03-23 11:25:00,148.9,148.99,148.8,148.88,8900.0,148.9,148.99,148.8,148.88,8900.0
2011-03-23 11:30:00,148.92,149.04,148.85,149.04,6000.0,148.92,149.04,148.85,149.04,6000.0
2011-03-23 11:35:00,149.04,149.18,148.88,148.88,4000.0,149.04,149.18,148.88,148.88,4000.0
2011-03-23 11:40:00,148.93,149.19,148.93,149.06,10000.0,148.93,149.19,148.93,149.06,10000.0
2011-03-23 11:45:00,149.02,149.02,148.77,148.9,11900.0,149.02,149.02,148.77,148.9,11900.0
2011-03-23 11:50:00,148.8,148.94,148.75,148.75,2600.0,148.8,148.94,148.75,148.75,2600.0
2011-03-23 11:55:00,148.7,148.79,148.55,148.62,4100.0,148.7,148.79,148.55,148.62,4100.0
2011-03-23 12:00:00,148.69,148.69,148.43,148.48,4000.0,148.69,148.69,148.43,148.48,4000.0
2011-03-23 12:05:00,148.51,148.56,148.19,148.28,4500.0,148.51,148.56,148.19,148.28,4500.0
2011-03-23 12:10:00,148.29,148.29,147.92,147.92,9300.0,148.29,148.29,147.92,147.92,9300.0
2011-03-23 12:15:00,147.95,148.16,147.89,148.08,8200.0,147.95,148.16,147.89,148.08,8200.0
2011-03-23 12:20:00,148.1,148.5,148.1,148.4,4700.0,148.1,148.5,148.1,148.4,4700.0
2011-03-23 12:25:00,148.45,148.81,148.43,148.57,5500.0,148.45,148.81,148.43,148.57,5500.0
2011-03-23 12:30:00,148.62,148.8,148.57,148.67,3600.0,148.62,148.8,148.57,148.67,3600.0
2011-03-23 12:35:00,148.75,148.75,148.67,148.67,900.0,148.75,148.75,148.67,148.67,900.0
2011-03-23 12:40:00,148.8,148.8,148.65,148.74,3500.0,148.8,148.8,148.65,148.74,3500.0
2011-03-23 12:45:00,148.74,148.96,148.74,148.96,3200.0,148.74,148.96,148.74,148.96,3200.0
2011-03-23 12:50:00,148.95,149.13,148.91,148.91,5800.0,148.95,149.13,148.91,148.91,5800.0
2011-03-23 12:55:00,148.95,148.95,148.69,148.77,6800.0,148.95,148.95,148.69,148.77,6800.0
2011-03-23 13:00:00,148.8,148.89,148.5,148.5,7700.0,148.8,148.89,148.5,148.5,7700.0
2011-03-23 13:05:00,148.53,148.62,148.45,148.62,3000.0,148.53,148.62,148.45,148.62,3000.0
2011-03-23 13:10:00,148.62,148.65,148.5,148.6,3400.0,148.62,148.65,148.5,148.6,3400.0
2011-03-23 13:15:00,148.55,148.9,148.55,148.79,8600.0,148.55,148.9,148.55,148.79,8600.0
2011-03-23 13:20:00,148.85,149.0,148.85,148.96,10300.0,148.85,149.0,148.85,148.96,10300.0
2011-03-23 13:25:00,148.91,149.0,148.8,148.97,5600.0,148.91,149.0,148.8,148.97,5600.0
2011-03-23 13:30:00,148.95,149.0,148.89,148.99,3600.0,148.95,149.0,148.89,148.99,3600.0
2011-03-23 13:35:00,148.95,149.0,148.86,148.97,2900.0,148.95,149.0,148.86,148.97,2900.0
2011-03-23 13:40:00,148.95,149.0,148.94,148.95,4400.0,148.95,149.0,148.94,148.95,4400.0
2011-03-23 13:45:00,148.96,149.0,148.92,148.96,4400.0,148.96,149.0,148.92,148.96,4400.0
2011-03-23 13:50:00,148.99,149.02,148.89,148.92,10800.0,148.99,149.02,148.89,148.92,10800.0
2011-03-23 13:55:00,148.95,149.03,148.88,149.03,4900.0,148.95,149.03,148.88,149.03,4900.0
2011-03-23 14:00:00,149.01,149.05,148.77,148.79,8700.0,149.01,149.05,148.77,148.79,8700.0
2011-03-23 14:05:00,148.81,148.95,148.8,148.95,3100.0,148.81,148.95,148.8,148.95,3100.0
2011-03-23 14:10:00,148.92,149.13,148.86,149.13,6900.0,148.92,149.13,148.86,149.13,6900.0
2011-03-23 14:15:00,149.12,149.23,149.07,149.23,5500.0,149.12,149.23,149.07,149.23,5500.0
2011-03-23 14:20:00,149.25,149.35,149.22,149.29,7100.0,149.25,149.35,149.22,149.29,7100.0
2011-03-23 14:25:00,149.3,149.5,149.3,149.45,13000.0,149.3,149.5,149.3,149.45,13000.0
2011-03-23 14:30:00,149.44,149.63,149.44,149.53,15100.0,149.44,149.63,149.44,149.53,15100.0
2011-03-23 14:35:00,149.53,149.65,149.5,149.58,6600.0,149.53,149.65,149.5,149.58,6600.0
2011-03-23 14:40:00,149.6,149.91,149.6,149.82,15800.0,149.6,149.91,149.6,149.82,15800.0
2011-03-23 14:45:00,149.81,149.85,149.59,149.7,15200.0,149.81,149.85,149.59,149.7,15200.0
2011-03-23 14:50:00,149.74,150.06,149.74,150.04,19100.0,149.74,150.06,149.74,150.04,19100.0
2011-03-23 14:55:00,150.13,150.38,150.11,150.21,12800.0,150.13,150.38,150.11,150.21,12800.0
2011-03-23 15:00:00,150.25,150.45,150.25,150.34,11000.0,150.25,150.45,150.25,150.34,11000.0
2011-03-23 15:05:00,150.34,150.4,150.25,150.27,16200.0,150.34,150.4,150.25,150.27,16200.0
2011-03-23 15:10:00,150.31,150.7,150.31,150.67,16500.0,150.31,150.7,150.31,150.67,16500.0
2011-03-23 15:15:00,150.69,150.81,150.47,150.55,12500.0,150.69,150.81,150.47,150.55,12500.0
2011-03-23 15:20:00,150.53,150.69,150.37,150.64,10800.0,150.53,150.69,150.37,150.64,10800.0
2011-03-23 15:25:00,150.62,150.72,150.46,150.69,14200.0,150.62,150.72,150.46,150.69,14200.0
2011-03-23 15:30:00,150.7,150.76,150.42,150.48,14000.0,150.7,150.76,150.42,150.48,14000.0
2011-03-23 15:35:00,150.41,150.47,150.01,150.41,20500.0,150.41,150.47,150.01,150.41,20500.0
2011-03-23 15:40:00,150.41,150.66,150.32,150.51,14700.0,150.41,150.66,150.32,150.51,14700.0
2011-03-23 15:45:00,150.46,150.51,150.11,150.21,26500.0,150.46,150.51,150.11,150.21,26500.0
2011-03-23 15:50:00,150.27,150.38,150.11,150.23,25800.0,150.27,150.38,150.11,150.23,25800.0
2011-03-23 15:55:00,150.23,150.23,149.76,149.8,42600.0,150.23,150.23,149.76,149.8,42600.0
2011-03-24 09:30:00,151.49,151.96,151.0,151.5,26500.0,151.49,151.96,151.0,151.5,26500.0
2011-03-24 09:35:00,151.59,151.88,151.2,151.4,18700.0,151.59,151.88,151.2,151.4,18700.0
2011-03-24 09:40:00,151.41,151.5,150.93,150.93,14700.0,151.41,151.5,150.93,150.93,14700.0
2011-03-24 09:45:00,151.1,151.3,150.5,150.5,34600.0,151.1,151.3,150.5,150.5,34600.0
2011-03-24 09:50:00,150.5,150.5,149.76,149.76,9500.0,150.5,150.5,149.76,149.76,9500.0
2011-03-24 09:55:00,149.68,150.19,149.5,150.0,14500.0,149.68,150.19,149.5,150.0,14500.0
2011-03-24 10:00:00,150.11,150.11,149.74,149.85,6600.0,150.11,150.11,149.74,149.85,6600.0
2011-03-24 10:05:00,149.86,149.95,149.72,149.95,7000.0,149.86,149.95,149.72,149.95,7000.0
2011-03-24 10:10:00,149.73,149.78,149.3,149.41,13500.0,149.73,149.78,149.3,149.41,13500.0
2011-03-24 10:15:00,149.31,149.45,149.26,149.26,4800.0,149.31,149.45,149.26,149.26,4800.0
2011-03-24 10:20:00,149.33,149.5,149.25,149.36,10400.0,149.33,149.5,149.25,149.36,10400.0
2011-03-24 10:25:00,149.4,149.61,149.29,149.61,5100.0,149.4,149.61,149.29,149.61,5100.0
2011-03-24 10:30:00,149.63,149.69,149.28,149.59,5500.0,149.63,149.69,149.28,149.59,5500.0
2011-03-24 10:35:00,149.6,149.72,149.53,149.71,7000.0,149.6,149.72,149.53,149.71,7000.0
2011-03-24 10:40:00,149.66,149.85,149.65,149.74,2700.0,149.66,149.85,149.65,149.74,2700.0
2011-03-24 10:45:00,149.59,149.74,149.49,149.49,3700.0,149.59,149.74,149.49,149.49,3700.0
2011-03-24 10:50:00,149.45,150.03,149.45,149.99,8900.0,149.45,150.03,149.45,149.99,8900.0
2011-03-24 10:55:00,150.0,150.68,150.0,150.68,14500.0,150.0,150.68,150.0,150.68,14500.0
2011-03-24 11:00:00,150.69,151.14,150.55,150.91,25600.0,150.69,151.14,150.55,150.91,25600.0
2011-03-24 11:05:00,150.98,151.08,150.84,151.05,13700.0,150.98,151.08,150.84,151.05,13700.0
2011-03-24 11:10:00,151.04,151.04,150.71,150.91,7100.0,151.04,151.04,150.71,150.91,7100.0
2011-03-24 11:15:00,151.0,151.08,150.88,150.98,20700.0,151.0,151.08,150.88,150.98,20700.0
2011-03-24 11:20:00,151.0,151.25,150.95,150.98,15700.0,151.0,151.25,150.95,150.98,15700.0
2011-03-24 11:25:00,150.99,151.04,150.92,150.98,5900.0,150.99,151.04,150.92,150.98,5900.0
2011-03-24 11:30:00,150.98,151.01,150.87,150.88,3700.0,150.98,151.01,150.87,150.88,3700.0
2011-03-24 11:35:00,150.8,150.88,150.68,150.84,7700.0,150.8,150.88,150.68,150.84,7700.0
2011-03-24 11:40:00,150.86,151.0,150.86,150.98,2200.0,150.86,151.0,150.86,150.98,2200.0
2011-03-24 11:45:00,150.89,150.89,150.69,150.69,3700.0,150.89,150.89,150.69,150.69,3700.0
2011-03-24 11:50:00,150.68,151.04,150.68,150.99,7200.0,150.68,151.04,150.68,150.99,7200.0
2011-03-24 11:55:00,150.99,151.03,150.88,150.9,5800.0,150.99,151.03,150.88,150.9,5800.0
2011-03-24 12:00:00,150.95,151.11,150.8,151.01,4900.0,150.95,151.11,150.8,151.01,4900.0
2011-03-24 12:05:00,150.97,151.08,150.88,150.91,13000.0,150.97,151.08,150.88,150.91,13000.0
2011-03-24 12:10:00,150.95,151.03,150.63,150.78,15700.0,150.95,151.03,150.63,150.78,15700.0
2011-03-24 12:15:00,150.78,151.06,150.71,150.94,16800.0,150.78,151.06,150.71,150.94,16800.0
2011-03-24 12:20:00,150.89,150.93,150.79,150.83,3400.0,150.89,150.93,150.79,150.83,3400.0
2011-03-24 12:25:00,150.84,150.99,150.84,150.94,2600.0,150.84,150.99,150.84,150.94,2600.0
2011-03-24 12:30:00,150.94,150.95,150.83,150.91,2300.0,150.94,150.95,150.83,150.91,2300.0
2011-03-24 12:35:00,150.95,151.07,150.95,150.96,2800.0,150.95,151.07,150.95,150.96,2800.0
2011-03-24 12:40:00,150.92,150.92,150.8,150.84,4700.0,150.92,150.92,150.8,150.84,4700.0
2011-03-24 12:45:00,150.86,150.9,150.76,150.77,3800.0,150.86,150.9,150.76,150.77,3800.0
2011-03-24 12:50:00,150.71,150.88,150.69,150.87,3900.0,150.71,150.88,150.69,150.87,3900.0
2011-03-24 12:55:00,150.86,150.86,150.67,150.79,3900.0,150.86,150.86,150.67,150.79,3900.0
2011-03-24 13:00:00,150.81,150.84,150.71,150.84,2300.0,150.81,150.84,150.71,150.84,2300.0
2011-03-24 13:05:00,150.85,150.85,150.69,150.72,5200.0,150.85,150.85,150.69,150.72,5200.0
2011-03-24 13:10:00,150.68,150.78,150.6,150.6,4700.0,150.68,150.78,150.6,150.6,4700.0
2011-03-24 13:15:00,150.62,150.74,150.62,150.64,3600.0,150.62,150.74,150.62,150.64,3600.0
2011-03-24 13:20:00,150.64,150.7,150.56,150.65,2600.0,150.64,150.7,150.56,150.65,2600.0
2011-03-24 13:25:00,150.73,150.75,150.66,150.73,3800.0,150.73,150.75,150.66,150.73,3800.0
2011-03-24 13:30:00,150.74,150.82,150.62,150.67,3100.0,150.74,150.82,150.62,150.67,3100.0
2011-03-24 13:35:00,150.64,150.7,150.61,150.68,2500.0,150.64,150.7,150.61,150.68,2500.0
2011-03-24 13:40:00,150.67,150.7,150.6,150.64,2700.0,150.67,150.7,150.6,150.64,2700.0
2011-03-24 13:45:00,150.62,150.62,150.35,150.35,4600.0,150.62,150.62,150.35,150.35,4600.0
2011-03-24 13:50:00,150.5,150.55,150.4,150.49,2400.0,150.5,150.55,150.4,150.49,2400.0
2011-03-24 13:55:00,150.54,150.65,150.5,150.55,2300.0,150.54,150.65,150.5,150.55,2300.0
2011-03-24 14:00:00,150.54,150.58,150.5,150.56,1100.0,150.54,150.58,150.5,150.56,1100.0
2011-03-24 14:05:00,150.61,150.61,150.51,150.55,2200.0,150.61,150.61,150.51,150.55,2200.0
2011-03-24 14:10:00,150.55,150.63,150.52,150.57,4100.0,150.55,150.63,150.52,150.57,4100.0
2011-03-24 14:15:00,150.56,150.65,150.46,150.47,7300.0,150.56,150.65,150.46,150.47,7300.0
2011-03-24 14:20:00,150.43,150.48,150.3,150.3,4300.0,150.43,150.48,150.3,150.3,4300.0
2011-03-24 14:25:00,150.29,150.35,150.25,150.32,3100.0,150.29,150.35,150.25,150.32,3100.0
2011-03-24 14:30:00,150.29,150.42,150.29,150.38,3000.0,150.29,150.42,150.29,150.38,3000.0
2011-03-24 14:35:00,150.4,150.5,150.36,150.38,6700.0,150.4,150.5,150.36,150.38,6700.0
2011-03-24 14:40:00,150.38,150.44,150.34,150.41,4000.0,150.38,150.44,150.34,150.41,4000.0
2011-03-24 14:45:00,150.43,150.44,150.32,150.34,5100.0,150.43,150.44,150.32,150.34,5100.0
2011-03-24 14:50:00,150.38,150.46,150.35,150.41,7100.0,150.38,150.46,150.35,150.41,7100.0
2011-03-24 14:55:00,150.46,150.48,150.21,150.25,5100.0,150.46,150.48,150.21,150.25,5100.0
2011-03-24 15:00:00,150.25,150.27,150.11,150.19,11400.0,150.25,150.27,150.11,150.19,11400.0
2011-03-24 15:05:00,150.25,150.29,150.13,150.16,5700.0,150.25,150.29,150.13,150.16,5700.0
2011-03-24 15:10:00,150.16,150.23,150.11,150.13,7400.0,150.16,150.23,150.11,150.13,7400.0
2011-03-24 15:15:00,150.13,150.26,150.11,150.19,9900.0,150.13,150.26,150.11,150.19,9900.0
2011-03-24 15:20:00,150.23,150.31,150.15,150.19,9800.0,150.23,150.31,150.15,150.19,9800.0
2011-03-24 15:25:00,150.2,150.3,150.12,150.26,7900.0,150.2,150.3,150.12,150.26,7900.0
2011-03-24 15:30:00,150.28,150.46,150.24,150.42,11500.0,150.28,150.46,150.24,150.42,11500.0
2011-03-24 15:35:00,150.43,150.47,150.25,150.27,12200.0,150.43,150.47,150.25,150.27,12200.0
2011-03-24 15:40:00,150.26,150.4,150.25,150.34,7200.0,150.26,150.4,150.25,150.34,7200.0
2011-03-24 15:45:00,150.31,150.31,150.11,150.11,14200.0,150.31,150.31,150.11,150.11,14200.0
2011-03-24 15:50:00,150.15,150.2,150.0,150.05,23900.0,150.15,150.2,150.0,150.05,23900.0
2011-03-24 15:55:00,150.06,150.42,150.0,150.22,40000.0,150.06,150.42,150.0,150.22,40000.0
2011-03-25 09:30:00,151.0,151.0,150.15,150.33,29500.0,151.0,151.0,150.15,150.33,29500.0
2011-03-25 09:35:00,150.24,150.67,150.1,150.57,8800.0,150.24,150.67,150.1,150.57,8800.0
2011-03-25 09:40:00,150.34,150.7,150.0,150.7,34700.0,150.34,150.7,150.0,150.7,34700.0
2011-03-25 09:45:00,150.7,150.96,150.05,150.15,30100.0,150.7,150.96,150.05,150.15,30100.0
2011-03-25 09:50:00,150.15,150.22,150.0,150.0,20800.0,150.15,150.22,150.0,150.0,20800.0
2011-03-25 09:55:00,150.0,150.03,149.59,149.84,14600.0,150.0,150.03,149.59,149.84,14600.0
2011-03-25 10:00:00,149.88,149.99,149.65,149.7,13000.0,149.88,149.99,149.65,149.7,13000.0
2011-03-25 10:05:00,149.66,149.7,148.37,148.88,57700.0,149.66,149.7,148.37,148.88,57700.0
2011-03-25 10:10:00,148.89,149.0,148.4,148.55,18100.0,148.89,149.0,148.4,148.55,18100.0
2011-03-25 10:15:00,148.56,148.76,148.0,148.15,20200.0,148.56,148.76,148.0,148.15,20200.0
2011-03-25 10:20:00,148.07,148.36,147.93,148.25,31300.0,148.07,148.36,147.93,148.25,31300.0
2011-03-25 10:25:00,148.25,148.36,148.18,148.22,11300.0,148.25,148.36,148.18,148.22,11300.0
2011-03-25 10:30:00,148.22,148.55,148.19,148.55,12800.0,148.22,148.55,148.19,148.55,12800.0
2011-03-25 10:35:00,148.53,148.59,148.31,148.31,14500.0,148.53,148.59,148.31,148.31,14500.0
2011-03-25 10:40:00,148.35,148.51,148.2,148.45,14800.0,148.35,148.51,148.2,148.45,14800.0
2011-03-25 10:45:00,148.62,148.73,148.55,148.73,4500.0,148.62,148.73,148.55,148.73,4500.0
2011-03-25 10:50:00,148.68,148.72,148.42,148.6,10000.0,148.68,148.72,148.42,148.6,10000.0
2011-03-25 10:55:00,148.63,148.65,148.45,148.6,11900.0,148.63,148.65,148.45,148.6,11900.0
2011-03-25 11:00:00,148.63,148.87,148.63,148.77,5900.0,148.63,148.87,148.63,148.77,5900.0
2011-03-25 11:05:00,148.76,149.15,148.67,149.15,12600.0,148.76,149.15,148.67,149.15,12600.0
2011-03-25 11:10:00,149.01,149.08,148.8,148.8,10000.0,149.01,149.08,148.8,148.8,10000.0
2011-03-25 11:15:00,148.79,148.9,148.6,148.9,14100.0,148.79,148.9,148.6,148.9,14100.0
2011-03-25 11:20:00,148.9,148.94,148.63,148.73,15900.0,148.9,148.94,148.63,148.73,15900.0
2011-03-25 11:25:00,148.73,148.77,148.56,148.65,9900.0,148.73,148.77,148.56,148.65,9900.0
2011-03-25 11:30:00,148.65,148.85,148.61,148.83,14500.0,148.65,148.85,148.61,148.83,14500.0
2011-03-25 11:35:00,148.95,149.07,148.78,148.8,7600.0,148.95,149.07,148.78,148.8,7600.0
2011-03-25 11:40:00,148.79,148.86,148.76,148.78,4000.0,148.79,148.86,148.76,148.78,4000.0
2011-03-25 11:45:00,148.85,148.89,148.75,148.84,4600.0,148.85,148.89,148.75,148.84,4600.0
2011-03-25 11:50:00,148.76,148.86,148.76,148.84,2900.0,148.76,148.86,148.76,148.84,2900.0
2011-03-25 11:55:00,148.88,148.88,148.77,148.81,4600.0,148.88,148.88,148.77,148.81,4600.0
2011-03-25 12:00:00,148.88,148.97,148.73,148.77,9100.0,148.88,148.97,148.73,148.77,9100.0
2011-03-25 12:05:00,148.75,148.84,148.71,148.72,5100.0,148.75,148.84,148.71,148.72,5100.0
2011-03-25 12:10:00,148.72,148.91,148.7,148.89,4300.0,148.72,148.91,148.7,148.89,4300.0
2011-03-25 12:15:00,148.9,148.99,148.82,148.89,2200.0,148.9,148.99,148.82,148.89,2200.0
2011-03-25 12:20:00,148.88,148.88,148.7,148.73,7500.0,148.88,148.88,148.7,148.73,7500.0
2011-03-25 12:25:00,148.83,148.93,148.73,148.85,4600.0,148.83,148.93,148.73,148.85,4600.0
2011-03-25 12:30:00,148.8,149.06,148.7,148.77,10800.0,148.8,149.06,148.7,148.77,10800.0
2011-03-25 12:35:00,148.72,149.01,148.72,148.96,9900.0,148.72,149.01,148.72,148.96,9900.0
2011-03-25 12:40:00,148.99,149.05,148.91,149.0,12900.0,148.99,149.05,148.91,149.0,12900.0
2011-03-25 12:45:00,148.99,149.23,148.97,149.07,5900.0,148.99,149.23,148.97,149.07,5900.0
2011-03-25 12:50:00,149.01,149.35,148.95,148.98,30400.0,149.01,149.35,148.95,148.98,30400.0
2011-03-25 12:55:00,149.04,149.06,148.88,148.98,8000.0,149.04,149.06,148.88,148.98,8000.0
2011-03-25 13:00:00,148.92,149.0,148.84,148.91,10500.0,148.92,149.0,148.84,148.91,10500.0
2011-03-25 13:05:00,148.99,149.07,148.93,148.93,4800.0,148.99,149.07,148.93,148.93,4800.0
2011-03-25 13:10:00,148.94,149.04,148.88,148.91,7900.0,148.94,149.04,148.88,148.91,7900.0
2011-03-25 13:15:00,148.91,149.02,148.88,149.0,15100.0,148.91,149.02,148.88,149.0,15100.0
2011-03-25 13:20:00,149.01,149.21,149.0,149.15,6000.0,149.01,149.21,149.0,149.15,6000.0
2011-03-25 13:25:00,149.18,149.3,149.11,149.16,4200.0,149.18,149.3,149.11,149.16,4200.0
2011-03-25 13:30:00,149.16,149.33,149.11,149.11,18400.0,149.16,149.33,149.11,149.11,18400.0
2011-03-25 13:35:00,149.22,149.5,149.09,149.44,28800.0,149.22,149.5,149.09,149.44,28800.0
2011-03-25 13:40:00,149.44,149.5,149.3,149.44,16100.0,149.44,149.5,149.3,149.44,16100.0
2011-03-25 13:45:00,149.45,149.5,149.35,149.4,17200.0,149.45,149.5,149.35,149.4,17200.0
2011-03-25 13:50:00,149.45,149.45,149.21,149.31,12200.0,149.45,149.45,149.21,149.31,12200.0
2011-03-25 13:55:00,149.27,149.31,148.96,148.96,24800.0,149.27,149.31,148.96,148.96,24800.0
2011-03-25 14:00:00,148.97,149.14,148.83,149.03,21600.0,148.97,149.14,148.83,149.03,21600.0
2011-03-25 14:05:00,149.15,149.19,148.94,149.05,4800.0,149.15,149.19,148.94,149.05,4800.0
2011-03-25 14:10:00,149.05,149.18,149.01,149.09,8200.0,149.05,149.18,149.01,149.09,8200.0
2011-03-25 14:15:00,149.07,149.27,149.07,149.13,27400.0,149.07,149.27,149.07,149.13,27400.0
2011-03-25 14:20:00,149.16,149.28,149.14,149.2,15500.0,149.16,149.28,149.14,149.2,15500.0
2011-03-25 14:25:00,149.19,149.24,149.19,149.2,7000.0,149.19,149.24,149.19,149.2,7000.0
2011-03-25 14:30:00,149.2,149.2,148.98,149.06,12100.0,149.2,149.2,148.98,149.06,12100.0
2011-03-25 14:35:00,149.1,149.2,149.04,149.2,5000.0,149.1,149.2,149.04,149.2,5000.0
2011-03-25 14:40:00,149.15,149.19,149.09,149.11,2000.0,149.15,149.19,149.09,149.11,2000.0
2011-03-25 14:45:00,149.19,149.35,149.18,149.35,2700.0,149.19,149.35,149.18,149.35,2700.0
2011-03-25 14:50:00,149.4,149.43,149.37,149.4,4700.0,149.4,149.43,149.37,149.4,4700.0
2011-03-25 14:55:00,149.4,149.44,149.35,149.44,2300.0,149.4,149.44,149.35,149.44,2300.0
2011-03-25 15:00:00,149.4,149.49,149.37,149.48,18900.0,149.4,149.49,149.37,149.48,18900.0
2011-03-25 15:05:00,149.47,149.63,149.43,149.63,32100.0,149.47,149.63,149.43,149.63,32100.0
2011-03-25 15:10:00,149.63,149.92,149.52,149.8,16800.0,149.63,149.92,149.52,149.8,16800.0
2011-03-25 15:15:00,149.82,149.86,149.63,149.83,9400.0,149.82,149.86,149.63,149.83,9400.0
2011-03-25 15:20:00,149.8,149.87,149.74,149.87,15300.0,149.8,149.87,149.74,149.87,15300.0
2011-03-25 15:25:00,149.86,149.94,149.8,149.93,22500.0,149.86,149.94,149.8,149.93,22500.0
2011-03-25 15:30:00,149.89,150.0,149.85,149.87,15700.0,149.89,150.0,149.85,149.87,15700.0
2011-03-25 15:35:00,149.9,150.24,149.9,150.17,21500.0,149.9,150.24,149.9,150.17,21500.0
2011-03-25 15:40:00,150.16,150.5,150.1,150.34,24800.0,150.16,150.5,150.1,150.34,24800.0
2011-03-25 15:45:00,150.28,150.32,150.15,150.2,19200.0,150.28,150.32,150.15,150.2,19200.0
2011-03-25 15:50:00,150.27,150.4,150.18,150.35,36600.0,150.27,150.4,150.18,150.35,36600.0
2011-03-25 15:55:00,150.35,150.45,150.35,150.38,49200.0,150.35,150.45,150.35,150.38,49200.0
2011-03-28 09:30:00,153.0,155.5,153.0,154.78,109600.0,153.0,155.5,153.0,154.78,109600.0
2011-03-28 09:35:00,154.78,155.19,154.26,155.18,89100.0,154.78,155.19,154.26,155.18,89100.0
2011-03-28 09:40:00,155.19,155.75,154.5,154.72,93300.0,155.19,155.75,154.5,154.72,93300.0
2011-03-28 09:45:00,154.72,155.97,154.7,155.57,81100.0,154.72,155.97,154.7,155.57,81100.0
2011-03-28 09:50:00,155.56,156.87,155.45,156.18,55300.0,155.56,156.87,155.45,156.18,55300.0
2011-03-28 09:55:00,156.27,156.7,155.6,155.86,24000.0,156.27,156.7,155.6,155.86,24000.0
2011-03-28 10:00:00,155.86,156.16,155.08,155.61,29000.0,155.86,156.16,155.08,155.61,29000.0
2011-03-28 10:05:00,155.57,155.74,155.31,155.31,10800.0,155.57,155.74,155.31,155.31,10800.0
2011-03-28 10:10:00,155.46,155.46,154.04,154.56,53900.0,155.46,155.46,154.04,154.56,53900.0
2011-03-28 10:15:00,154.59,154.91,154.4,154.51,44100.0,154.59,154.91,154.4,154.51,44100.0
2011-03-28 10:20:00,154.58,154.9,154.51,154.84,15700.0,154.58,154.9,154.51,154.84,15700.0
2011-03-28 10:25:00,154.84,154.89,154.66,154.79,43000.0,154.84,154.89,154.66,154.79,43000.0
2011-03-28 10:30:00,154.86,154.95,154.23,154.51,73800.0,154.86,154.95,154.23,154.51,73800.0
2011-03-28 10:35:00,154.52,154.8,154.5,154.71,29800.0,154.52,154.8,154.5,154.71,29800.0
2011-03-28 10:40:00,154.65,154.7,154.39,154.55,28400.0,154.65,154.7,154.39,154.55,28400.0
2011-03-28 10:45:00,154.55,154.71,154.48,154.56,13300.0,154.55,154.71,154.48,154.56,13300.0
2011-03-28 10:50:00,154.58,154.64,154.39,154.49,26500.0,154.58,154.64,154.39,154.49,26500.0
2011-03-28 10:55:00,154.49,154.59,154.44,154.46,17600.0,154.49,154.59,154.44,154.46,17600.0
2011-03-28 11:00:00,154.46,154.66,154.37,154.66,20900.0,154.46,154.66,154.37,154.66,20900.0
2011-03-28 11:05:00,154.6,154.61,153.71,154.16,55600.0,154.6,154.61,153.71,154.16,55600.0
2011-03-28 11:10:00,154.16,154.81,154.16,154.81,24400.0,154.16,154.81,154.16,154.81,24400.0
2011-03-28 11:15:00,154.79,154.8,154.4,154.44,13200.0,154.79,154.8,154.4,154.44,13200.0
2011-03-28 11:20:00,154.41,154.61,154.39,154.5,27700.0,154.41,154.61,154.39,154.5,27700.0
2011-03-28 11:25:00,154.5,154.61,154.33,154.47,19500.0,154.5,154.61,154.33,154.47,19500.0
2011-03-28 11:30:00,154.52,154.52,154.26,154.33,11500.0,154.52,154.52,154.26,154.33,11500.0
2011-03-28 11:35:00,154.46,154.46,154.03,154.04,22300.0,154.46,154.46,154.03,154.04,22300.0
2011-03-28 11:40:00,154.03,154.05,153.7,153.92,7600.0,154.03,154.05,153.7,153.92,7600.0
2011-03-28 11:45:00,153.85,154.35,153.7,154.35,23300.0,153.85,154.35,153.7,154.35,23300.0
2011-03-28 11:50:00,154.35,154.72,154.3,154.61,9600.0,154.35,154.72,154.3,154.61,9600.0
2011-03-28 11:55:00,154.61,154.65,154.34,154.43,7900.0,154.61,154.65,154.34,154.43,7900.0
2011-03-28 12:00:00,154.43,154.57,154.34,154.49,3800.0,154.43,154.57,154.34,154.49,3800.0
2011-03-28 12:05:00,154.52,154.52,154.02,154.14,7400.0,154.52,154.52,154.02,154.14,7400.0
2011-03-28 12:10:00,154.17,154.29,154.12,154.28,9700.0,154.17,154.29,154.12,154.28,9700.0
2011-03-28 12:15:00,154.2,154.27,154.08,154.18,2900.0,154.2,154.27,154.08,154.18,2900.0
2011-03-28 12:20:00,154.18,154.25,153.92,153.96,5600.0,154.18,154.25,153.92,153.96,5600.0
2011-03-28 12:25:00,154.01,154.01,153.77,153.82,8000.0,154.01,154.01,153.77,153.82,8000.0
2011-03-28 12:30:00,153.78,153.79,153.69,153.7,9300.0,153.78,153.79,153.69,153.7,9300.0
2011-03-28 12:35:00,153.7,153.74,153.36,153.55,24600.0,153.7,153.74,153.36,153.55,24600.0
2011-03-28 12:40:00,153.6,153.84,153.52,153.52,4900.0,153.6,153.84,153.52,153.52,4900.0
2011-03-28 12:45:00,153.54,153.71,153.53,153.6,6800.0,153.54,153.71,153.53,153.6,6800.0
2011-03-28 12:50:00,153.56,153.62,153.43,153.43,4700.0,153.56,153.62,153.43,153.43,4700.0
2011-03-28 12:55:00,153.43,153.43,153.24,153.31,9300.0,153.43,153.43,153.24,153.31,9300.0
2011-03-28 13:00:00,153.35,154.04,153.31,153.93,15700.0,153.35,154.04,153.31,153.93,15700.0
2011-03-28 13:05:00,153.81,153.85,153.7,153.81,7300.0,153.81,153.85,153.7,153.81,7300.0
2011-03-28 13:10:00,153.8,153.96,153.71,153.74,7200.0,153.8,153.96,153.71,153.74,7200.0
2011-03-28 13:15:00,153.73,153.82,153.72,153.76,3200.0,153.73,153.82,153.72,153.76,3200.0
2011-03-28 13:20:00,153.76,153.76,153.56,153.65,2700.0,153.76,153.76,153.56,153.65,2700.0
2011-03-28 13:25:00,153.75,153.91,153.71,153.87,6000.0,153.75,153.91,153.71,153.87,6000.0
2011-03-28 13:30:00,153.85,153.87,153.53,153.53,8600.0,153.85,153.87,153.53,153.53,8600.0
2011-03-28 13:35:00,153.56,153.66,153.55,153.56,8700.0,153.56,153.66,153.55,153.56,8700.0
2011-03-28 13:40:00,153.6,153.6,153.5,153.5,5400.0,153.6,153.6,153.5,153.5,5400.0
2011-03-28 13:45:00,153.54,153.59,153.47,153.47,3400.0,153.54,153.59,153.47,153.47,3400.0
2011-03-28 13:50:00,153.45,153.47,153.4,153.43,9500.0,153.45,153.47,153.4,153.43,9500.0
2011-03-28 13:55:00,153.43,153.53,153.4,153.5,4200.0,153.43,153.53,153.4,153.5,4200.0
2011-03-28 14:00:00,153.56,153.56,153.48,153.52,3400.0,153.56,153.56,153.48,153.52,3400.0
2011-03-28 14:05:00,153.55,153.68,153.53,153.55,3600.0,153.55,153.68,153.53,153.55,3600.0
2011-03-28 14:10:00,153.55,153.59,153.48,153.48,6000.0,153.55,153.59,153.48,153.48,6000.0
2011-03-28 14:15:00,153.51,153.54,153.48,153.5,6200.0,153.51,153.54,153.48,153.5,6200.0
2011-03-28 14:20:00,153.53,153.9,153.48,153.89,9600.0,153.53,153.9,153.48,153.89,9600.0
2011-03-28 14:25:00,153.78,153.81,153.68,153.7,5600.0,153.78,153.81,153.68,153.7,5600.0
2011-03-28 14:30:00,153.66,153.72,153.56,153.62,4200.0,153.66,153.72,153.56,153.62,4200.0
2011-03-28 14:35:00,153.62,153.74,153.51,153.64,6400.0,153.62,153.74,153.51,153.64,6400.0
2011-03-28 14:40:00,153.66,153.66,153.46,153.51,6500.0,153.66,153.66,153.46,153.51,6500.0
2011-03-28 14:45:00,153.5,153.6,153.45,153.49,51700.0,153.5,153.6,153.45,153.49,51700.0
2011-03-28 14:50:00,153.49,153.49,153.31,153.43,14400.0,153.49,153.49,153.31,153.43,14400.0
2011-03-28 14:55:00,153.39,153.44,153.38,153.4,16600.0,153.39,153.44,153.38,153.4,16600.0
2011-03-28 15:00:00,153.41,153.53,153.37,153.51,16700.0,153.41,153.53,153.37,153.51,16700.0
2011-03-28 15:05:00,153.48,153.5,153.41,153.44,7500.0,153.48,153.5,153.41,153.44,7500.0
2011-03-28 15:10:00,153.46,153.53,153.41,153.47,10100.0,153.46,153.53,153.41,153.47,10100.0
2011-03-28 15:15:00,153.52,153.63,153.41,153.45,12700.0,153.52,153.63,153.41,153.45,12700.0
2011-03-28 15:20:00,153.41,153.53,153.4,153.41,18300.0,153.41,153.53,153.4,153.41,18300.0
2011-03-28 15:25:00,153.41,153.52,153.41,153.41,23800.0,153.41,153.52,153.41,153.41,23800.0
2011-03-28 15:30:00,153.41,153.61,153.39,153.51,20800.0,153.41,153.61,153.39,153.51,20800.0
2011-03-28 15:35:00,153.55,153.69,153.22,153.28,23500.0,153.55,153.69,153.22,153.28,23500.0
2011-03-28 15:40:00,153.27,153.27,152.95,153.23,31000.0,153.27,153.27,152.95,153.23,31000.0
2011-03-28 15:45:00,153.19,153.31,153.15,153.25,35300.0,153.19,153.31,153.15,153.25,35300.0
2011-03-28 15:50:00,153.28,153.38,153.14,153.15,31300.0,153.28,153.38,153.14,153.15,31300.0
2011-03-28 15:55:00,153.15,153.28,153.11,153.28,63100.0,153.15,153.28,153.11,153.28,63100.0
2011-03-29 09:30:00,152.8,153.4,152.78,152.78,28500.0,152.8,153.4,152.78,152.78,28500.0
2011-03-29 09:35:00,152.78,153.4,152.25,153.25,23500.0,152.78,153.4,152.25,153.25,23500.0
2011-03-29 09:40:00,153.37,153.63,152.78,152.85,19000.0,153.37,153.63,152.78,152.85,19000.0
2011-03-29 09:45:00,152.95,153.78,152.95,153.59,20100.0,152.95,153.78,152.95,153.59,20100.0
2011-03-29 09:50:00,153.58,154.92,153.58,154.9,37000.0,153.58,154.92,153.58,154.9,37000.0
2011-03-29 09:55:00,154.93,155.0,154.69,154.76,21400.0,154.93,155.0,154.69,154.76,21400.0
2011-03-29 10:00:00,154.68,155.35,154.4,155.27,32800.0,154.68,155.35,154.4,155.27,32800.0
2011-03-29 10:05:00,155.35,155.55,155.0,155.32,19100.0,155.35,155.55,155.0,155.32,19100.0
2011-03-29 10:10:00,155.34,155.52,155.0,155.09,22200.0,155.34,155.52,155.0,155.09,22200.0
2011-03-29 10:15:00,155.1,155.21,154.99,155.08,29600.0,155.1,155.21,154.99,155.08,29600.0
2011-03-29 10:20:00,155.19,155.22,154.74,155.22,13100.0,155.19,155.22,154.74,155.22,13100.0
2011-03-29 10:25:00,155.22,155.63,155.21,155.31,14200.0,155.22,155.63,155.21,155.31,14200.0
2011-03-29 10:30:00,155.33,155.48,155.29,155.3,38300.0,155.33,155.48,155.29,155.3,38300.0
2011-03-29 10:35:00,155.43,155.48,154.8,154.8,16800.0,155.43,155.48,154.8,154.8,16800.0
2011-03-29 10:40:00,154.8,154.95,154.6,154.63,5400.0,154.8,154.95,154.6,154.63,5400.0
2011-03-29 10:45:00,154.7,155.12,154.7,154.85,4600.0,154.7,155.12,154.7,154.85,4600.0
2011-03-29 10:50:00,154.88,154.95,154.69,154.8,4300.0,154.88,154.95,154.69,154.8,4300.0
2011-03-29 10:55:00,154.76,154.88,154.67,154.88,8200.0,154.76,154.88,154.67,154.88,8200.0
2011-03-29 11:00:00,154.9,155.12,154.64,155.09,7500.0,154.9,155.12,154.64,155.09,7500.0
2011-03-29 11:05:00,155.02,155.05,154.57,155.0,9500.0,155.02,155.05,154.57,155.0,9500.0
2011-03-29 11:10:00,154.93,154.99,154.65,154.65,4200.0,154.93,154.99,154.65,154.65,4200.0
2011-03-29 11:15:00,154.72,155.06,154.72,154.89,14100.0,154.72,155.06,154.72,154.89,14100.0
2011-03-29 11:20:00,154.88,155.09,154.85,155.02,17500.0,154.88,155.09,154.85,155.02,17500.0
2011-03-29 11:25:00,155.03,155.09,154.86,155.0,6500.0,155.03,155.09,154.86,155.0,6500.0
2011-03-29 11:30:00,154.94,155.01,154.82,154.86,5000.0,154.94,155.01,154.82,154.86,5000.0
2011-03-29 11:35:00,154.87,155.12,154.84,154.99,5500.0,154.87,155.12,154.84,154.99,5500.0
2011-03-29 11:40:00,155.08,155.17,154.97,155.05,6100.0,155.08,155.17,154.97,155.05,6100.0
2011-03-29 11:45:00,155.08,155.14,154.82,154.97,5600.0,155.08,155.14,154.82,154.97,5600.0
2011-03-29 11:50:00,155.01,155.12,155.01,155.05,1900.0,155.01,155.12,155.01,155.05,1900.0
2011-03-29 11:55:00,155.12,155.8,155.12,155.74,18600.0,155.12,155.8,155.12,155.74,18600.0
2011-03-29 12:00:00,155.84,155.88,155.74,155.88,9800.0,155.84,155.88,155.74,155.88,9800.0
2011-03-29 12:05:00,155.85,155.88,155.59,155.59,9300.0,155.85,155.88,155.59,155.59,9300.0
2011-03-29 12:10:00,155.64,155.95,155.64,155.94,9700.0,155.64,155.95,155.64,155.94,9700.0
2011-03-29 12:15:00,155.95,157.11,155.9,156.62,76400.0,155.95,157.11,155.9,156.62,76400.0
2011-03-29 12:20:00,156.62,156.96,156.38,156.48,15800.0,156.62,156.96,156.38,156.48,15800.0
2011-03-29 12:25:00,156.48,156.55,156.25,156.33,9700.0,156.48,156.55,156.25,156.33,9700.0
2011-03-29 12:30:00,156.26,156.57,156.22,156.22,7900.0,156.26,156.57,156.22,156.22,7900.0
2011-03-29 12:35:00,156.27,156.8,156.27,156.66,5800.0,156.27,156.8,156.27,156.66,5800.0
2011-03-29 12:40:00,156.6,156.6,156.33,156.33,3600.0,156.6,156.6,156.33,156.33,3600.0
2011-03-29 12:45:00,156.34,156.65,156.27,156.49,7600.0,156.34,156.65,156.27,156.49,7600.0
2011-03-29 12:50:00,156.52,156.87,156.52,156.78,5400.0,156.52,156.87,156.52,156.78,5400.0
2011-03-29 12:55:00,156.71,157.43,156.64,157.43,19300.0,156.71,157.43,156.64,157.43,19300.0
2011-03-29 13:00:00,157.45,157.82,157.38,157.63,29700.0,157.45,157.82,157.38,157.63,29700.0
2011-03-29 13:05:00,157.63,157.65,157.32,157.32,6300.0,157.63,157.65,157.32,157.32,6300.0
2011-03-29 13:10:00,157.32,157.45,157.23,157.23,8600.0,157.32,157.45,157.23,157.23,8600.0
2011-03-29 13:15:00,157.22,157.23,156.61,156.68,23700.0,157.22,157.23,156.61,156.68,23700.0
2011-03-29 13:20:00,156.68,156.81,156.59,156.74,10100.0,156.68,156.81,156.59,156.74,10100.0
2011-03-29 13:25:00,156.74,156.88,156.61,156.77,6200.0,156.74,156.88,156.61,156.77,6200.0
2011-03-29 13:30:00,156.77,157.05,156.69,156.69,10000.0,156.77,157.05,156.69,156.69,10000.0
2011-03-29 13:35:00,156.67,156.76,156.67,156.76,900.0,156.67,156.76,156.67,156.76,900.0
2011-03-29 13:40:00,156.78,156.98,156.78,156.98,3100.0,156.78,156.98,156.78,156.98,3100.0
2011-03-29 13:45:00,157.08,157.23,157.06,157.23,5400.0,157.08,157.23,157.06,157.23,5400.0
2011-03-29 13:50:00,157.17,157.17,157.0,157.02,4200.0,157.17,157.17,157.0,157.02,4200.0
2011-03-29 13:55:00,157.05,157.16,157.05,157.1,2400.0,157.05,157.16,157.05,157.1,2400.0
2011-03-29 14:00:00,157.17,157.18,157.02,157.12,8700.0,157.17,157.18,157.02,157.12,8700.0
2011-03-29 14:05:00,157.18,157.3,157.12,157.21,5400.0,157.18,157.3,157.12,157.21,5400.0
2011-03-29 14:10:00,157.21,157.29,157.18,157.29,5600.0,157.21,157.29,157.18,157.29,5600.0
2011-03-29 14:15:00,157.26,157.44,157.24,157.25,8300.0,157.26,157.44,157.24,157.25,8300.0
2011-03-29 14:20:00,157.26,157.32,157.12,157.22,6600.0,157.26,157.32,157.12,157.22,6600.0
2011-03-29 14:25:00,157.23,157.28,156.99,157.2,5400.0,157.23,157.28,156.99,157.2,5400.0
2011-03-29 14:30:00,157.25,157.25,156.98,157.13,9300.0,157.25,157.25,156.98,157.13,9300.0
2011-03-29 14:35:00,157.14,157.39,157.09,157.09,4700.0,157.14,157.39,157.09,157.09,4700.0
2011-03-29 14:40:00,157.15,157.25,157.15,157.16,4900.0,157.15,157.25,157.15,157.16,4900.0
2011-03-29 14:45:00,157.17,157.39,157.1,157.26,10300.0,157.17,157.39,157.1,157.26,10300.0
2011-03-29 14:50:00,157.26,157.35,157.07,157.16,7500.0,157.26,157.35,157.07,157.16,7500.0
2011-03-29 14:55:00,157.13,157.4,157.03,157.36,11400.0,157.13,157.4,157.03,157.36,11400.0
2011-03-29 15:00:00,157.39,157.45,157.23,157.25,10000.0,157.39,157.45,157.23,157.25,10000.0
2011-03-29 15:05:00,157.27,157.31,157.05,157.12,6100.0,157.27,157.31,157.05,157.12,6100.0
2011-03-29 15:10:00,157.16,157.2,157.04,157.08,4900.0,157.16,157.2,157.04,157.08,4900.0
2011-03-29 15:15:00,157.05,157.16,157.03,157.03,8700.0,157.05,157.16,157.03,157.03,8700.0
2011-03-29 15:20:00,157.03,157.05,156.79,156.87,9500.0,157.03,157.05,156.79,156.87,9500.0
2011-03-29 15:25:00,156.87,156.93,156.78,156.89,6200.0,156.87,156.93,156.78,156.89,6200.0
2011-03-29 15:30:00,156.89,156.93,156.7,156.7,7200.0,156.89,156.93,156.7,156.7,7200.0
2011-03-29 15:35:00,156.7,156.78,155.81,155.81,28600.0,156.7,156.78,155.81,155.81,28600.0
2011-03-29 15:40:00,155.8,156.07,155.63,155.66,14400.0,155.8,156.07,155.63,155.66,14400.0
2011-03-29 15:45:00,155.7,155.94,155.7,155.89,15900.0,155.7,155.94,155.7,155.89,15900.0
2011-03-29 15:50:00,155.88,156.09,155.54,155.58,38200.0,155.88,156.09,155.54,155.58,38200.0
2011-03-29 15:55:00,155.6,156.08,155.59,156.07,34300.0,155.6,156.08,155.59,156.07,34300.0
2011-03-30 09:30:00,158.0,158.53,155.61,156.09,78200.0,158.0,158.53,155.61,156.09,78200.0
2011-03-30 09:35:00,156.13,156.86,155.9,156.65,40800.0,156.13,156.86,155.9,156.65,40800.0
2011-03-30 09:40:00,156.58,157.6,156.18,157.58,43700.0,156.58,157.6,156.18,157.58,43700.0
2011-03-30 09:45:00,157.59,158.04,157.14,157.72,37100.0,157.59,158.04,157.14,157.72,37100.0
2011-03-30 09:50:00,157.47,157.57,156.25,156.25,16100.0,157.47,157.57,156.25,156.25,16100.0
2011-03-30 09:55:00,156.12,156.31,155.86,156.27,32100.0,156.12,156.31,155.86,156.27,32100.0
2011-03-30 10:00:00,156.3,156.4,156.13,156.22,10100.0,156.3,156.4,156.13,156.22,10100.0
2011-03-30 10:05:00,156.16,156.27,155.38,155.38,14400.0,156.16,156.27,155.38,155.38,14400.0
2011-03-30 10:10:00,155.38,155.58,154.66,155.58,25400.0,155.38,155.58,154.66,155.58,25400.0
2011-03-30 10:15:00,155.6,155.91,155.38,155.62,15700.0,155.6,155.91,155.38,155.62,15700.0
2011-03-30 10:20:00,155.84,155.84,155.14,155.14,11100.0,155.84,155.84,155.14,155.14,11100.0
2011-03-30 10:25:00,155.19,155.32,154.99,154.99,7400.0,155.19,155.32,154.99,154.99,7400.0
2011-03-30 10:30:00,154.97,155.0,154.62,154.62,16100.0,154.97,155.0,154.62,154.62,16100.0
2011-03-30 10:35:00,154.62,154.66,154.29,154.29,20500.0,154.62,154.66,154.29,154.29,20500.0
2011-03-30 10:40:00,154.39,154.48,154.2,154.4,28800.0,154.39,154.48,154.2,154.4,28800.0
2011-03-30 10:45:00,154.37,154.5,154.27,154.49,15300.0,154.37,154.5,154.27,154.49,15300.0
2011-03-30 10:50:00,154.49,154.5,154.24,154.36,9700.0,154.49,154.5,154.24,154.36,9700.0
2011-03-30 10:55:00,154.4,154.55,154.33,154.5,19000.0,154.4,154.55,154.33,154.5,19000.0
2011-03-30 11:00:00,154.54,154.54,154.38,154.5,7100.0,154.54,154.54,154.38,154.5,7100.0
2011-03-30 11:05:00,154.45,154.74,154.36,154.7,18200.0,154.45,154.74,154.36,154.7,18200.0
2011-03-30 11:10:00,154.71,155.34,154.7,155.34,10700.0,154.71,155.34,154.7,155.34,10700.0
2011-03-30 11:15:00,155.38,155.48,154.97,154.97,10400.0,155.38,155.48,154.97,154.97,10400.0
2011-03-30 11:20:00,155.0,155.06,154.89,154.92,3500.0,155.0,155.06,154.89,154.92,3500.0
2011-03-30 11:25:00,155.03,155.2,154.95,155.2,7200.0,155.03,155.2,154.95,155.2,7200.0
2011-03-30 11:30:00,155.19,155.5,155.16,155.43,7700.0,155.19,155.5,155.16,155.43,7700.0
2011-03-30 11:35:00,155.5,155.6,154.85,155.11,18300.0,155.5,155.6,154.85,155.11,18300.0
2011-03-30 11:40:00,155.12,155.39,155.12,155.2,7700.0,155.12,155.39,155.12,155.2,7700.0
2011-03-30 11:45:00,155.15,155.31,155.1,155.27,8200.0,155.15,155.31,155.1,155.27,8200.0
2011-03-30 11:50:00,155.34,155.37,154.89,154.96,9200.0,155.34,155.37,154.89,154.96,9200.0
2011-03-30 11:55:00,154.91,155.0,154.58,154.62,8400.0,154.91,155.0,154.58,154.62,8400.0
2011-03-30 12:00:00,154.65,154.89,154.62,154.81,4400.0,154.65,154.89,154.62,154.81,4400.0
2011-03-30 12:05:00,154.89,154.89,154.65,154.88,6500.0,154.89,154.89,154.65,154.88,6500.0
2011-03-30 12:10:00,154.92,154.92,154.66,154.78,10500.0,154.92,154.92,154.66,154.78,10500.0
2011-03-30 12:15:00,154.74,155.2,154.69,155.2,6400.0,154.74,155.2,154.69,155.2,6400.0
2011-03-30 12:20:00,155.09,155.29,155.0,155.08,10400.0,155.09,155.29,155.0,155.08,10400.0
2011-03-30 12:25:00,155.14,155.14,154.76,154.76,9100.0,155.14,155.14,154.76,154.76,9100.0
2011-03-30 12:30:00,154.77,155.14,154.66,155.0,6200.0,154.77,155.14,154.66,155.0,6200.0
2011-03-30 12:35:00,155.09,155.09,155.0,155.0,800.0,155.09,155.09,155.0,155.0,800.0
2011-03-30 12:40:00,155.0,155.04,154.86,154.94,4300.0,155.0,155.04,154.86,154.94,4300.0
2011-03-30 12:45:00,154.96,155.05,154.88,155.05,3600.0,154.96,155.05,154.88,155.05,3600.0
2011-03-30 12:50:00,154.97,155.1,154.88,155.0,10000.0,154.97,155.1,154.88,155.0,10000.0
2011-03-30 12:55:00,155.0,155.32,154.99,155.3,5500.0,155.0,155.32,154.99,155.3,5500.0
2011-03-30 13:00:00,155.33,155.55,155.33,155.55,11700.0,155.33,155.55,155.33,155.55,11700.0
2011-03-30 13:05:00,155.55,155.78,155.5,155.62,16600.0,155.55,155.78,155.5,155.62,16600.0
2011-03-30 13:10:00,155.56,155.64,155.46,155.56,2600.0,155.56,155.64,155.46,155.56,2600.0
2011-03-30 13:15:00,155.5,156.0,155.5,155.91,14600.0,155.5,156.0,155.5,155.91,14600.0
2011-03-30 13:20:00,155.93,156.0,155.67,155.76,11600.0,155.93,156.0,155.67,155.76,11600.0
2011-03-30 13:25:00,155.69,155.76,155.46,155.46,5000.0,155.69,155.76,155.46,155.46,5000.0
2011-03-30 13:30:00,155.5,155.71,155.32,155.32,9500.0,155.5,155.71,155.32,155.32,9500.0
2011-03-30 13:35:00,155.35,155.4,155.2,155.36,5600.0,155.35,155.4,155.2,155.36,5600.0
2011-03-30 13:40:00,155.38,155.55,155.2,155.2,8400.0,155.38,155.55,155.2,155.2,8400.0
2011-03-30 13:45:00,155.28,155.37,155.21,155.22,4400.0,155.28,155.37,155.21,155.22,4400.0
2011-03-30 13:50:00,155.19,155.23,155.19,155.2,2300.0,155.19,155.23,155.19,155.2,2300.0
2011-03-30 13:55:00,155.22,155.23,155.2,155.2,4200.0,155.22,155.23,155.2,155.2,4200.0
2011-03-30 14:00:00,155.19,155.26,155.14,155.22,3900.0,155.19,155.26,155.14,155.22,3900.0
2011-03-30 14:05:00,155.23,155.25,155.17,155.22,4800.0,155.23,155.25,155.17,155.22,4800.0
2011-03-30 14:10:00,155.26,155.27,155.04,155.09,5000.0,155.26,155.27,155.04,155.09,5000.0
2011-03-30 14:15:00,155.09,155.12,155.03,155.05,4400.0,155.09,155.12,155.03,155.05,4400.0
2011-03-30 14:20:00,155.05,155.1,155.0,155.02,6200.0,155.05,155.1,155.0,155.02,6200.0
2011-03-30 14:25:00,155.06,155.12,154.99,155.04,4500.0,155.06,155.12,154.99,155.04,4500.0
2011-03-30 14:30:00,155.09,155.11,154.97,155.05,8800.0,155.09,155.11,154.97,155.05,8800.0
2011-03-30 14:35:00,155.12,155.19,155.02,155.07,1600.0,155.12,155.19,155.02,155.07,1600.0
2011-03-30 14:40:00,154.99,155.38,154.99,155.29,3600.0,154.99,155.38,154.99,155.29,3600.0
2011-03-30 14:45:00,155.27,155.27,155.0,155.17,3300.0,155.27,155.27,155.0,155.17,3300.0
2011-03-30 14:50:00,155.25,155.39,155.25,155.39,6300.0,155.25,155.39,155.25,155.39,6300.0
2011-03-30 14:55:00,155.38,155.56,155.33,155.45,9000.0,155.38,155.56,155.33,155.45,9000.0
2011-03-30 15:00:00,155.45,155.6,155.45,155.48,5700.0,155.45,155.6,155.45,155.48,5700.0
2011-03-30 15:05:00,155.48,155.58,155.4,155.4,5600.0,155.48,155.58,155.4,155.4,5600.0
2011-03-30 15:10:00,155.35,155.62,155.28,155.38,9200.0,155.35,155.62,155.28,155.38,9200.0
2011-03-30 15:15:00,155.44,155.72,155.38,155.68,11300.0,155.44,155.72,155.38,155.68,11300.0
2011-03-30 15:20:00,155.53,155.66,155.53,155.66,4500.0,155.53,155.66,155.53,155.66,4500.0
2011-03-30 15:25:00,155.67,155.74,155.55,155.69,6000.0,155.67,155.74,155.55,155.69,6000.0
2011-03-30 15:30:00,155.6,155.8,155.56,155.73,6700.0,155.6,155.8,155.56,155.73,6700.0
2011-03-30 15:35:00,155.66,155.79,155.54,155.65,7200.0,155.66,155.79,155.54,155.65,7200.0
2011-03-30 15:40:00,155.6,155.67,155.53,155.66,6500.0,155.6,155.67,155.53,155.66,6500.0
2011-03-30 15:45:00,155.63,155.68,155.31,155.47,10100.0,155.63,155.68,155.31,155.47,10100.0
2011-03-30 15:50:00,155.54,155.57,155.25,155.39,42200.0,155.54,155.57,155.25,155.39,42200.0
2011-03-30 15:55:00,155.39,155.45,154.93,155.39,72100.0,155.39,155.45,154.93,155.39,72100.0
2011-03-31 09:30:00,155.42,156.35,155.42,156.35,25400.0,155.42,156.35,155.42,156.35,25400.0
2011-03-31 09:35:00,156.36,156.5,155.53,156.01,13200.0,156.36,156.5,155.53,156.01,13200.0
2011-03-31 09:40:00,156.24,156.94,156.19,156.71,14700.0,156.24,156.94,156.19,156.71,14700.0
2011-03-31 09:45:00,156.7,157.2,156.57,157.2,33900.0,156.7,157.2,156.57,157.2,33900.0
2011-03-31 09:50:00,157.19,157.5,156.12,156.19,24700.0,157.19,157.5,156.12,156.19,24700.0
2011-03-31 09:55:00,156.16,156.38,156.0,156.11,7500.0,156.16,156.38,156.0,156.11,7500.0
2011-03-31 10:00:00,156.11,156.13,155.56,155.72,9400.0,156.11,156.13,155.56,155.72,9400.0
2011-03-31 10:05:00,155.84,155.92,155.55,155.86,7600.0,155.84,155.92,155.55,155.86,7600.0
2011-03-31 10:10:00,155.86,156.1,155.62,156.09,6300.0,155.86,156.1,155.62,156.09,6300.0
2011-03-31 10:15:00,156.08,156.5,156.08,156.5,6200.0,156.08,156.5,156.08,156.5,6200.0
2011-03-31 10:20:00,156.5,156.76,156.42,156.49,9600.0,156.5,156.76,156.42,156.49,9600.0
2011-03-31 10:25:00,156.41,156.76,156.25,156.76,11600.0,156.41,156.76,156.25,156.76,11600.0
2011-03-31 10:30:00,156.71,156.76,156.25,156.31,10000.0,156.71,156.76,156.25,156.31,10000.0
2011-03-31 10:35:00,156.26,156.26,156.11,156.18,5000.0,156.26,156.26,156.11,156.18,5000.0
2011-03-31 10:40:00,156.16,156.44,156.0,156.29,19300.0,156.16,156.44,156.0,156.29,19300.0
2011-03-31 10:45:00,156.35,156.35,155.92,155.93,10100.0,156.35,156.35,155.92,155.93,10100.0
2011-03-31 10:50:00,155.93,156.23,155.9,155.99,11000.0,155.93,156.23,155.9,155.99,11000.0
2011-03-31 10:55:00,155.98,156.43,155.96,156.33,7900.0,155.98,156.43,155.96,156.33,7900.0
2011-03-31 11:00:00,156.34,156.5,156.13,156.13,5300.0,156.34,156.5,156.13,156.13,5300.0
2011-03-31 11:05:00,156.13,156.21,156.02,156.07,9200.0,156.13,156.21,156.02,156.07,9200.0
2011-03-31 11:10:00,156.09,156.1,155.89,155.99,8100.0,156.09,156.1,155.89,155.99,8100.0
2011-03-31 11:15:00,156.12,156.15,155.91,155.92,4400.0,156.12,156.15,155.91,155.92,4400.0
2011-03-31 11:20:00,156.03,156.05,155.76,155.94,15000.0,156.03,156.05,155.76,155.94,15000.0
2011-03-31 11:25:00,155.94,156.3,155.92,156.02,10100.0,155.94,156.3,155.92,156.02,10100.0
2011-03-31 11:30:00,156.02,156.06,156.02,156.02,6500.0,156.02,156.06,156.02,156.02,6500.0
2011-03-31 11:35:00,156.02,156.18,155.97,156.18,6400.0,156.02,156.18,155.97,156.18,6400.0
2011-03-31 11:40:00,156.21,156.37,156.09,156.21,4000.0,156.21,156.37,156.09,156.21,4000.0
2011-03-31 11:45:00,156.25,156.52,156.25,156.51,12100.0,156.25,156.52,156.25,156.51,12100.0
2011-03-31 11:50:00,156.52,156.74,156.52,156.74,9300.0,156.52,156.74,156.52,156.74,9300.0
2011-03-31 11:55:00,156.71,157.1,156.69,156.99,21700.0,156.71,157.1,156.69,156.99,21700.0
2011-03-31 12:00:00,156.96,157.17,156.86,157.02,9700.0,156.96,157.17,156.86,157.02,9700.0
2011-03-31 12:05:00,156.9,157.03,156.84,156.88,8400.0,156.9,157.03,156.84,156.88,8400.0
2011-03-31 12:10:00,156.95,157.19,156.92,157.18,5400.0,156.95,157.19,156.92,157.18,5400.0
2011-03-31 12:15:00,157.19,158.0,157.19,157.91,40400.0,157.19,158.0,157.19,157.91,40400.0
2011-03-31 12:20:00,157.87,158.61,157.66,158.4,53000.0,157.87,158.61,157.66,158.4,53000.0
2011-03-31 12:25:00,158.43,158.97,158.25,158.64,66100.0,158.43,158.97,158.25,158.64,66100.0
2011-03-31 12:30:00,158.54,158.9,158.51,158.9,23400.0,158.54,158.9,158.51,158.9,23400.0
2011-03-31 12:35:00,158.82,159.0,158.67,158.9,63900.0,158.82,159.0,158.67,158.9,63900.0
2011-03-31 12:40:00,158.97,159.0,158.77,158.99,15500.0,158.97,159.0,158.77,158.99,15500.0
2011-03-31 12:45:00,158.99,159.0,158.74,159.0,46400.0,158.99,159.0,158.74,159.0,46400.0
2011-03-31 12:50:00,159.0,159.0,158.84,158.85,40600.0,159.0,159.0,158.84,158.85,40600.0
2011-03-31 12:55:00,158.89,158.9,158.6,158.78,6100.0,158.89,158.9,158.6,158.78,6100.0
2011-03-31 13:00:00,158.78,159.0,158.73,158.98,12400.0,158.78,159.0,158.73,158.98,12400.0
2011-03-31 13:05:00,158.96,159.5,158.73,159.36,36200.0,158.96,159.5,158.73,159.36,36200.0
2011-03-31 13:10:00,159.41,159.58,159.05,159.56,17100.0,159.41,159.58,159.05,159.56,17100.0
2011-03-31 13:15:00,159.51,159.74,159.41,159.59,25200.0,159.51,159.74,159.41,159.59,25200.0
2011-03-31 13:20:00,159.6,159.7,159.58,159.6,9700.0,159.6,159.7,159.58,159.6,9700.0
2011-03-31 13:25:00,159.6,159.7,159.31,159.7,21300.0,159.6,159.7,159.31,159.7,21300.0
2011-03-31 13:30:00,159.7,159.85,159.48,159.49,21400.0,159.7,159.85,159.48,159.49,21400.0
2011-03-31 13:35:00,159.5,159.85,159.5,159.85,5500.0,159.5,159.85,159.5,159.85,5500.0
2011-03-31 13:40:00,159.85,159.97,159.69,159.75,20600.0,159.85,159.97,159.69,159.75,20600.0
2011-03-31 13:45:00,159.79,160.0,159.71,159.96,20400.0,159.79,160.0,159.71,159.96,20400.0
2011-03-31 13:50:00,160.0,160.0,159.55,159.63,13300.0,160.0,160.0,159.55,159.63,13300.0
2011-03-31 13:55:00,159.65,160.0,159.65,159.86,19700.0,159.65,160.0,159.65,159.86,19700.0
2011-03-31 14:00:00,159.83,159.87,159.63,159.77,7100.0,159.83,159.87,159.63,159.77,7100.0
2011-03-31 14:05:00,159.73,160.0,159.73,159.94,8300.0,159.73,160.0,159.73,159.94,8300.0
2011-03-31 14:10:00,160.0,161.0,160.0,160.68,45600.0,160.0,161.0,160.0,160.68,45600.0
2011-03-31 14:15:00,160.7,160.89,160.25,160.58,49600.0,160.7,160.89,160.25,160.58,49600.0
2011-03-31 14:20:00,160.59,160.69,160.13,160.15,14400.0,160.59,160.69,160.13,160.15,14400.0
2011-03-31 14:25:00,160.11,160.11,159.65,159.65,18900.0,160.11,160.11,159.65,159.65,18900.0
2011-03-31 14:30:00,159.74,160.11,159.54,159.98,15400.0,159.74,160.11,159.54,159.98,15400.0
2011-03-31 14:35:00,159.99,160.33,159.98,160.3,8400.0,159.99,160.33,159.98,160.3,8400.0
2011-03-31 14:40:00,160.32,160.39,160.11,160.27,20400.0,160.32,160.39,160.11,160.27,20400.0
2011-03-31 14:45:00,160.2,160.34,160.17,160.21,8700.0,160.2,160.34,160.17,160.21,8700.0
2011-03-31 14:50:00,160.23,160.44,160.07,160.44,8500.0,160.23,160.44,160.07,160.44,8500.0
2011-03-31 14:55:00,160.44,160.65,160.4,160.65,24100.0,160.44,160.65,160.4,160.65,24100.0
2011-03-31 15:00:00,160.63,160.63,160.48,160.55,10900.0,160.63,160.63,160.48,160.55,10900.0
2011-03-31 15:05:00,160.55,160.8,160.41,160.64,18400.0,160.55,160.8,160.41,160.64,18400.0
2011-03-31 15:10:00,160.65,161.0,160.6,160.9,36800.0,160.65,161.0,160.6,160.9,36800.0
2011-03-31 15:15:00,160.92,161.0,160.83,160.83,26900.0,160.92,161.0,160.83,160.83,26900.0
2011-03-31 15:20:00,160.86,161.0,160.77,160.89,23000.0,160.86,161.0,160.77,160.89,23000.0
2011-03-31 15:25:00,160.98,161.01,160.89,161.0,25400.0,160.98,161.01,160.89,161.0,25400.0
2011-03-31 15:30:00,161.0,161.0,160.52,160.74,41200.0,161.0,161.0,160.52,160.74,41200.0
2011-03-31 15:35:00,160.72,160.76,160.56,160.71,21100.0,160.72,160.76,160.56,160.71,21100.0
2011-03-31 15:40:00,160.71,160.87,160.69,160.76,19500.0,160.71,160.87,160.69,160.76,19500.0
2011-03-31 15:45:00,160.72,160.78,160.35,160.38,35900.0,160.72,160.78,160.35,160.38,35900.0
2011-03-31 15:50:00,160.4,160.83,160.32,160.55,65100.0,160.4,160.83,160.32,160.55,65100.0
2011-03-31 15:55:00,160.56,160.8,160.23,160.8,101500.0,160.56,160.8,160.23,160.8,101500.0
2011-04-01 09:30:00,162.27,163.0,160.75,160.91,131300.0,162.27,163.0,160.75,160.91,131300.0
2011-04-01 09:35:00,160.91,160.91,160.23,160.28,56000.0,160.91,160.91,160.23,160.28,56000.0
2011-04-01 09:40:00,160.28,160.33,158.52,158.94,60300.0,160.28,160.33,158.52,158.94,60300.0
2011-04-01 09:45:00,158.77,159.05,158.28,158.3,20700.0,158.77,159.05,158.28,158.3,20700.0
2011-04-01 09:50:00,158.28,158.44,157.08,158.02,86600.0,158.28,158.44,157.08,158.02,86600.0
2011-04-01 09:55:00,158.27,158.33,157.08,157.32,30100.0,158.27,158.33,157.08,157.32,30100.0
2011-04-01 10:00:00,157.1,157.4,156.77,156.95,49500.0,157.1,157.4,156.77,156.95,49500.0
2011-04-01 10:05:00,156.92,157.39,156.78,157.21,127300.0,156.92,157.39,156.78,157.21,127300.0
2011-04-01 10:10:00,157.28,157.28,156.88,157.04,35900.0,157.28,157.28,156.88,157.04,35900.0
2011-04-01 10:15:00,157.08,157.16,156.94,157.05,40500.0,157.08,157.16,156.94,157.05,40500.0
2011-04-01 10:20:00,157.05,157.6,156.79,157.38,39000.0,157.05,157.6,156.79,157.38,39000.0
2011-04-01 10:25:00,157.39,157.55,157.16,157.51,36200.0,157.39,157.55,157.16,157.51,36200.0
2011-04-01 10:30:00,157.49,157.54,157.1,157.15,27700.0,157.49,157.54,157.1,157.15,27700.0
2011-04-01 10:35:00,157.19,157.4,157.1,157.4,18900.0,157.19,157.4,157.1,157.4,18900.0
2011-04-01 10:40:00,157.38,157.38,157.15,157.32,12200.0,157.38,157.38,157.15,157.32,12200.0
2011-04-01 10:45:00,157.25,157.71,157.16,157.6,36800.0,157.25,157.71,157.16,157.6,36800.0
2011-04-01 10:50:00,157.59,158.12,157.44,158.1,27600.0,157.59,158.12,157.44,158.1,27600.0
2011-04-01 10:55:00,158.13,158.15,157.69,157.69,14600.0,158.13,158.15,157.69,157.69,14600.0
2011-04-01 11:00:00,157.69,157.97,157.65,157.92,11000.0,157.69,157.97,157.65,157.92,11000.0
2011-04-01 11:05:00,157.93,158.31,157.85,158.27,18300.0,157.93,158.31,157.85,158.27,18300.0
2011-04-01 11:10:00,158.37,158.74,158.37,158.43,22600.0,158.37,158.74,158.37,158.43,22600.0
2011-04-01 11:15:00,158.54,158.66,158.37,158.57,9600.0,158.54,158.66,158.37,158.57,9600.0
2011-04-01 11:20:00,158.59,159.01,158.59,158.92,21600.0,158.59,159.01,158.59,158.92,21600.0
2011-04-01 11:25:00,159.0,159.0,158.41,158.42,31300.0,159.0,159.0,158.41,158.42,31300.0
2011-04-01 11:30:00,158.4,159.0,158.22,159.0,13600.0,158.4,159.0,158.22,159.0,13600.0
2011-04-01 11:35:00,159.0,159.0,158.72,158.8,13000.0,159.0,159.0,158.72,158.8,13000.0
2011-04-01 11:40:00,158.75,158.82,158.37,158.61,17600.0,158.75,158.82,158.37,158.61,17600.0
2011-04-01 11:45:00,158.65,158.65,158.22,158.52,6100.0,158.65,158.65,158.22,158.52,6100.0
2011-04-01 11:50:00,158.48,158.56,158.36,158.5,6300.0,158.48,158.56,158.36,158.5,6300.0
2011-04-01 11:55:00,158.52,158.55,158.15,158.21,6700.0,158.52,158.55,158.15,158.21,6700.0
2011-04-01 12:00:00,158.23,158.32,158.17,158.27,1600.0,158.23,158.32,158.17,158.27,1600.0
2011-04-01 12:05:00,158.33,158.42,158.22,158.42,6500.0,158.33,158.42,158.22,158.42,6500.0
2011-04-01 12:10:00,158.43,158.56,158.41,158.56,5100.0,158.43,158.56,158.41,158.56,5100.0
2011-04-01 12:15:00,158.56,158.56,158.32,158.32,5700.0,158.56,158.56,158.32,158.32,5700.0
2011-04-01 12:20:00,158.38,158.43,158.01,158.43,9100.0,158.38,158.43,158.01,158.43,9100.0
2011-04-01 12:25:00,158.35,158.36,158.13,158.13,4800.0,158.35,158.36,158.13,158.13,4800.0
2011-04-01 12:30:00,158.18,158.25,158.01,158.03,7400.0,158.18,158.25,158.01,158.03,7400.0
2011-04-01 12:35:00,158.05,158.19,158.04,158.16,6700.0,158.05,158.19,158.04,158.16,6700.0
2011-04-01 12:40:00,158.13,158.13,157.79,157.89,10000.0,158.13,158.13,157.79,157.89,10000.0
2011-04-01 12:45:00,157.94,157.95,157.86,157.92,5900.0,157.94,157.95,157.86,157.92,5900.0
2011-04-01 12:50:00,157.91,158.05,157.91,158.0,3500.0,157.91,158.05,157.91,158.0,3500.0
2011-04-01 12:55:00,158.0,158.0,157.75,157.83,16400.0,158.0,158.0,157.75,157.83,16400.0
2011-04-01 13:00:00,157.78,157.93,157.74,157.93,14900.0,157.78,157.93,157.74,157.93,14900.0
2011-04-01 13:05:00,157.89,157.93,157.8,157.83,13800.0,157.89,157.93,157.8,157.83,13800.0
2011-04-01 13:10:00,157.83,157.84,157.75,157.75,7200.0,157.83,157.84,157.75,157.75,7200.0
2011-04-01 13:15:00,157.78,157.96,157.77,157.82,3900.0,157.78,157.96,157.77,157.82,3900.0
2011-04-01 13:20:00,157.79,157.94,157.75,157.85,5100.0,157.79,157.94,157.75,157.85,5100.0
2011-04-01 13:25:00,157.93,157.93,157.81,157.81,6000.0,157.93,157.93,157.81,157.81,6000.0
2011-04-01 13:30:00,157.83,158.01,157.81,157.88,16800.0,157.83,158.01,157.81,157.88,16800.0
2011-04-01 13:35:00,157.94,158.05,157.9,157.97,4100.0,157.94,158.05,157.9,157.97,4100.0
2011-04-01 13:40:00,157.95,158.58,157.95,158.54,12600.0,157.95,158.58,157.95,158.54,12600.0
2011-04-01 13:45:00,158.55,158.6,158.44,158.6,14700.0,158.55,158.6,158.44,158.6,14700.0
2011-04-01 13:50:00,158.56,158.75,158.51,158.65,9600.0,158.56,158.75,158.51,158.65,9600.0
2011-04-01 13:55:00,158.79,158.79,158.58,158.67,7700.0,158.79,158.79,158.58,158.67,7700.0
2011-04-01 14:00:00,158.66,158.66,158.49,158.56,12400.0,158.66,158.66,158.49,158.56,12400.0
2011-04-01 14:05:00,158.6,158.74,158.54,158.7,10200.0,158.6,158.74,158.54,158.7,10200.0
2011-04-01 14:10:00,158.72,158.95,158.71,158.95,3000.0,158.72,158.95,158.71,158.95,3000.0
2011-04-01 14:15:00,158.95,159.0,158.86,159.0,12300.0,158.95,159.0,158.86,159.0,12300.0
2011-04-01 14:20:00,159.0,159.5,158.96,159.44,17500.0,159.0,159.5,158.96,159.44,17500.0
2011-04-01 14:25:00,159.48,159.55,159.4,159.43,6600.0,159.48,159.55,159.4,159.43,6600.0
2011-04-01 14:30:00,159.41,159.47,159.11,159.16,5900.0,159.41,159.47,159.11,159.16,5900.0
2011-04-01 14:35:00,159.12,159.35,159.12,159.32,5200.0,159.12,159.35,159.12,159.32,5200.0
2011-04-01 14:40:00,159.27,159.3,158.84,158.91,9000.0,159.27,159.3,158.84,158.91,9000.0
2011-04-01 14:45:00,158.86,158.98,158.75,158.84,14900.0,158.86,158.98,158.75,158.84,14900.0
2011-04-01 14:50:00,158.86,158.86,158.27,158.35,12500.0,158.86,158.86,158.27,158.35,12500.0
2011-04-01 14:55:00,158.35,158.54,158.31,158.54,3500.0,158.35,158.54,158.31,158.54,3500.0
2011-04-01 15:00:00,158.65,158.65,158.42,158.58,6900.0,158.65,158.65,158.42,158.58,6900.0
2011-04-01 15:05:00,158.62,158.78,158.61,158.7,5100.0,158.62,158.78,158.61,158.7,5100.0
2011-04-01 15:10:00,158.7,158.78,158.34,158.34,10200.0,158.7,158.78,158.34,158.34,10200.0
2011-04-01 15:15:00,158.4,158.46,158.35,158.36,14100.0,158.4,158.46,158.35,158.36,14100.0
2011-04-01 15:20:00,158.39,158.43,158.34,158.38,8500.0,158.39,158.43,158.34,158.38,8500.0
2011-04-01 15:25:00,158.38,158.4,158.12,158.14,12100.0,158.38,158.4,158.12,158.14,12100.0
2011-04-01 15:30:00,158.17,158.3,158.12,158.22,14500.0,158.17,158.3,158.12,158.22,14500.0
2011-04-01 15:35:00,158.25,158.3,157.82,158.27,14700.0,158.25,158.3,157.82,158.27,14700.0
2011-04-01 15:40:00,158.27,158.54,158.27,158.53,11300.0,158.27,158.54,158.27,158.53,11300.0
2011-04-01 15:45:00,158.56,158.77,158.42,158.7,19300.0,158.56,158.77,158.42,158.7,19300.0
2011-04-01 15:50:00,158.76,159.13,158.7,159.08,44200.0,158.76,159.13,158.7,159.08,44200.0
2011-04-01 15:55:00,159.11,161.0,158.95,160.39,98500.0,159.11,161.0,158.95,160.39,98500.0
2011-04-04 09:30:00,161.38,161.4,159.53,159.61,38500.0,161.38,161.4,159.53,159.61,38500.0
2011-04-04 09:35:00,160.02,160.2,159.5,159.57,24800.0,160.02,160.2,159.5,159.57,24800.0
2011-04-04 09:40:00,159.52,159.65,158.77,159.18,15600.0,159.52,159.65,158.77,159.18,15600.0
2011-04-04 09:45:00,159.31,159.66,158.81,158.86,18200.0,159.31,159.66,158.81,158.86,18200.0
2011-04-04 09:50:00,158.89,158.97,157.83,158.08,16800.0,158.89,158.97,157.83,158.08,16800.0
2011-04-04 09:55:00,158.0,158.56,158.0,158.56,5300.0,158.0,158.56,158.0,158.56,5300.0
2011-04-04 10:00:00,158.64,158.97,158.56,158.77,9900.0,158.64,158.97,158.56,158.77,9900.0
2011-04-04 10:05:00,158.91,159.0,158.75,158.87,4200.0,158.91,159.0,158.75,158.87,4200.0
2011-04-04 10:10:00,158.88,159.0,158.79,158.79,6700.0,158.88,159.0,158.79,158.79,6700.0
2011-04-04 10:15:00,158.8,158.92,158.68,158.72,10200.0,158.8,158.92,158.68,158.72,10200.0
2011-04-04 10:20:00,158.71,158.84,158.65,158.76,4000.0,158.71,158.84,158.65,158.76,4000.0
2011-04-04 10:25:00,158.78,158.78,158.16,158.52,11400.0,158.78,158.78,158.16,158.52,11400.0
2011-04-04 10:30:00,158.56,158.67,158.52,158.66,4900.0,158.56,158.67,158.52,158.66,4900.0
2011-04-04 10:35:00,158.67,158.8,158.67,158.73,2900.0,158.67,158.8,158.67,158.73,2900.0
2011-04-04 10:40:00,158.75,158.8,158.51,158.61,8400.0,158.75,158.8,158.51,158.61,8400.0
2011-04-04 10:45:00,158.6,158.6,158.2,158.2,8600.0,158.6,158.6,158.2,158.2,8600.0
2011-04-04 10:50:00,158.19,158.28,157.97,158.0,13500.0,158.19,158.28,157.97,158.0,13500.0
2011-04-04 10:55:00,158.01,158.03,157.75,158.01,9600.0,158.01,158.03,157.75,158.01,9600.0
2011-04-04 11:00:00,158.0,158.02,157.83,157.83,6900.0,158.0,158.02,157.83,157.83,6900.0
2011-04-04 11:05:00,157.83,157.98,157.75,157.85,7300.0,157.83,157.98,157.75,157.85,7300.0
2011-04-04 11:10:00,157.78,158.02,157.78,157.98,3400.0,157.78,158.02,157.78,157.98,3400.0
2011-04-04 11:15:00,157.97,158.02,157.97,158.01,4900.0,157.97,158.02,157.97,158.01,4900.0
2011-04-04 11:20:00,158.02,158.02,157.94,157.94,4900.0,158.02,158.02,157.94,157.94,4900.0
2011-04-04 11:25:00,157.94,157.96,157.86,157.95,8800.0,157.94,157.96,157.86,157.95,8800.0
2011-04-04 11:30:00,157.99,158.0,157.89,157.96,5600.0,157.99,158.0,157.89,157.96,5600.0
2011-04-04 11:35:00,157.96,157.99,157.81,157.81,4100.0,157.96,157.99,157.81,157.81,4100.0
2011-04-04 11:40:00,157.83,157.9,157.8,157.9,2700.0,157.83,157.9,157.8,157.9,2700.0
2011-04-04 11:45:00,157.89,158.26,157.89,158.11,8300.0,157.89,158.26,157.89,158.11,8300.0
2011-04-04 11:50:00,158.06,158.2,158.06,158.17,4900.0,158.06,158.2,158.06,158.17,4900.0
2011-04-04 11:55:00,158.16,158.28,158.1,158.1,3100.0,158.16,158.28,158.1,158.1,3100.0
2011-04-04 12:00:00,158.08,158.28,158.06,158.28,3700.0,158.08,158.28,158.06,158.28,3700.0
2011-04-04 12:05:00,158.31,158.31,158.2,158.26,1700.0,158.31,158.31,158.2,158.26,1700.0
2011-04-04 12:10:00,158.21,158.24,158.14,158.24,2800.0,158.21,158.24,158.14,158.24,2800.0
2011-04-04 12:15:00,158.18,158.26,158.16,158.22,3600.0,158.18,158.26,158.16,158.22,3600.0
2011-04-04 12:20:00,158.22,158.26,158.19,158.22,4700.0,158.22,158.26,158.19,158.22,4700.0
2011-04-04 12:25:00,158.22,158.22,158.07,158.07,2900.0,158.22,158.22,158.07,158.07,2900.0
2011-04-04 12:30:00,158.07,158.13,157.99,157.99,4000.0,158.07,158.13,157.99,157.99,4000.0
2011-04-04 12:35:00,157.97,157.98,157.8,157.87,6300.0,157.97,157.98,157.8,157.87,6300.0
2011-04-04 12:40:00,157.88,157.92,157.51,157.54,10700.0,157.88,157.92,157.51,157.54,10700.0
2011-04-04 12:45:00,157.55,157.55,157.25,157.35,17000.0,157.55,157.55,157.25,157.35,17000.0
2011-04-04 12:50:00,157.36,157.38,157.17,157.34,13500.0,157.36,157.38,157.17,157.34,13500.0
2011-04-04 12:55:00,157.33,157.68,157.33,157.5,16200.0,157.33,157.68,157.33,157.5,16200.0
2011-04-04 13:00:00,157.5,157.5,157.02,157.02,14600.0,157.5,157.5,157.02,157.02,14600.0
2011-04-04 13:05:00,157.03,157.19,157.0,157.19,11900.0,157.03,157.19,157.0,157.19,11900.0
2011-04-04 13:10:00,157.22,157.24,157.0,157.0,8700.0,157.22,157.24,157.0,157.0,8700.0
2011-04-04 13:15:00,157.0,157.26,157.0,157.18,8400.0,157.0,157.26,157.0,157.18,8400.0
2011-04-04 13:20:00,157.18,157.25,157.18,157.25,700.0,157.18,157.25,157.18,157.25,700.0
2011-04-04 13:25:00,157.18,157.18,156.75,156.9,9400.0,157.18,157.18,156.75,156.9,9400.0
2011-04-04 13:30:00,156.81,156.85,156.6,156.63,9300.0,156.81,156.85,156.6,156.63,9300.0
2011-04-04 13:35:00,156.62,156.88,156.62,156.77,5400.0,156.62,156.88,156.62,156.77,5400.0
2011-04-04 13:40:00,156.67,156.7,155.7,155.84,67400.0,156.67,156.7,155.7,155.84,67400.0
2011-04-04 13:45:00,155.84,155.91,155.42,155.55,18000.0,155.84,155.91,155.42,155.55,18000.0
2011-04-04 13:50:00,155.62,155.62,155.14,155.19,17200.0,155.62,155.62,155.14,155.19,17200.0
2011-04-04 13:55:00,155.21,155.9,155.21,155.9,24000.0,155.21,155.9,155.21,155.9,24000.0
2011-04-04 14:00:00,155.73,155.9,155.5,155.82,9500.0,155.73,155.9,155.5,155.82,9500.0
2011-04-04 14:05:00,155.82,156.08,155.75,155.75,4800.0,155.82,156.08,155.75,155.75,4800.0
2011-04-04 14:10:00,155.84,155.9,155.1,155.2,15000.0,155.84,155.9,155.1,155.2,15000.0
2011-04-04 14:15:00,155.25,155.56,155.25,155.56,5200.0,155.25,155.56,155.25,155.56,5200.0
2011-04-04 14:20:00,155.56,155.99,155.56,155.81,12300.0,155.56,155.99,155.56,155.81,12300.0
2011-04-04 14:25:00,155.7,155.92,155.69,155.9,9800.0,155.7,155.92,155.69,155.9,9800.0
2011-04-04 14:30:00,155.99,156.19,155.91,156.0,6800.0,155.99,156.19,155.91,156.0,6800.0
2011-04-04 14:35:00,155.97,156.23,155.89,156.08,7600.0,155.97,156.23,155.89,156.08,7600.0
2011-04-04 14:40:00,156.0,156.11,155.91,155.91,9500.0,156.0,156.11,155.91,155.91,9500.0
2011-04-04 14:45:00,155.97,155.98,155.74,155.74,7400.0,155.97,155.98,155.74,155.74,7400.0
2011-04-04 14:50:00,155.72,155.72,155.41,155.42,9500.0,155.72,155.72,155.41,155.42,9500.0
2011-04-04 14:55:00,155.49,155.74,155.45,155.71,7800.0,155.49,155.74,155.45,155.71,7800.0
2011-04-04 15:00:00,155.68,155.73,155.45,155.51,11900.0,155.68,155.73,155.45,155.51,11900.0
2011-04-04 15:05:00,155.51,155.71,155.34,155.34,10100.0,155.51,155.71,155.34,155.34,10100.0
2011-04-04 15:10:00,155.37,155.5,155.24,155.4,11300.0,155.37,155.5,155.24,155.4,11300.0
2011-04-04 15:15:00,155.43,155.5,155.34,155.44,10000.0,155.43,155.5,155.34,155.44,10000.0
2011-04-04 15:20:00,155.44,155.6,155.41,155.52,8500.0,155.44,155.6,155.41,155.52,8500.0
2011-04-04 15:25:00,155.52,156.33,155.52,156.21,13900.0,155.52,156.33,155.52,156.21,13900.0
2011-04-04 15:30:00,156.21,156.21,155.9,156.03,8600.0,156.21,156.21,155.9,156.03,8600.0
2011-04-04 15:35:00,156.03,156.1,155.67,155.7,13400.0,156.03,156.1,155.67,155.7,13400.0
2011-04-04 15:40:00,155.75,156.03,155.45,155.48,15800.0,155.75,156.03,155.45,155.48,15800.0
2011-04-04 15:45:00,155.57,155.84,155.45,155.75,18100.0,155.57,155.84,155.45,155.75,18100.0
2011-04-04 15:50:00,155.75,155.99,155.66,155.71,25100.0,155.75,155.99,155.66,155.71,25100.0
2011-04-04 15:55:00,155.8,156.26,155.6,156.26,63900.0,155.8,156.26,155.6,156.26,63900.0
2011-04-05 09:30:00,156.0,156.75,156.0,156.3,30400.0,156.0,156.75,156.0,156.3,30400.0
2011-04-05 09:35:00,156.41,156.78,155.5,155.63,21200.0,156.41,156.78,155.5,155.63,21200.0
2011-04-05 09:40:00,155.52,155.79,155.0,155.18,12600.0,155.52,155.79,155.0,155.18,12600.0
2011-04-05 09:45:00,155.37,155.7,155.27,155.48,28700.0,155.37,155.7,155.27,155.48,28700.0
2011-04-05 09:50:00,155.46,155.76,155.37,155.47,7200.0,155.46,155.76,155.37,155.47,7200.0
2011-04-05 09:55:00,155.45,155.64,155.41,155.45,7300.0,155.45,155.64,155.41,155.45,7300.0
2011-04-05 10:00:00,155.45,155.55,155.25,155.27,11400.0,155.45,155.55,155.25,155.27,11400.0
2011-04-05 10:05:00,155.27,155.35,155.15,155.23,12400.0,155.27,155.35,155.15,155.23,12400.0
2011-04-05 10:10:00,155.23,155.35,154.9,155.13,15000.0,155.23,155.35,154.9,155.13,15000.0
2011-04-05 10:15:00,155.09,155.55,155.09,155.33,12600.0,155.09,155.55,155.09,155.33,12600.0
2011-04-05 10:20:00,155.31,155.55,155.2,155.2,16100.0,155.31,155.55,155.2,155.2,16100.0
2011-04-05 10:25:00,155.27,155.44,155.16,155.24,12600.0,155.27,155.44,155.16,155.24,12600.0
2011-04-05 10:30:00,155.3,155.3,154.94,155.12,13000.0,155.3,155.3,154.94,155.12,13000.0
2011-04-05 10:35:00,155.01,155.15,154.45,154.67,13600.0,155.01,155.15,154.45,154.67,13600.0
2011-04-05 10:40:00,154.46,154.76,154.44,154.76,9900.0,154.46,154.76,154.44,154.76,9900.0
2011-04-05 10:45:00,154.82,154.99,154.56,154.56,9100.0,154.82,154.99,154.56,154.56,9100.0
2011-04-05 10:50:00,154.6,154.62,154.44,154.57,13000.0,154.6,154.62,154.44,154.57,13000.0
2011-04-05 10:55:00,154.55,154.75,154.53,154.72,9100.0,154.55,154.75,154.53,154.72,9100.0
2011-04-05 11:00:00,154.73,154.76,154.59,154.59,15300.0,154.73,154.76,154.59,154.59,15300.0
2011-04-05 11:05:00,154.57,154.59,154.05,154.1,9000.0,154.57,154.59,154.05,154.1,9000.0
2011-04-05 11:10:00,154.14,154.34,153.9,154.34,21800.0,154.14,154.34,153.9,154.34,21800.0
2011-04-05 11:15:00,154.27,154.43,154.25,154.32,8600.0,154.27,154.43,154.25,154.32,8600.0
2011-04-05 11:20:00,154.35,154.46,154.28,154.46,10700.0,154.35,154.46,154.28,154.46,10700.0
2011-04-05 11:25:00,154.57,154.76,154.39,154.46,5300.0,154.57,154.76,154.39,154.46,5300.0
2011-04-05 11:30:00,154.48,154.56,154.3,154.36,7700.0,154.48,154.56,154.3,154.36,7700.0
2011-04-05 11:35:00,154.43,154.7,154.39,154.62,5300.0,154.43,154.7,154.39,154.62,5300.0
2011-04-05 11:40:00,154.58,154.85,154.58,154.74,13000.0,154.58,154.85,154.58,154.74,13000.0
2011-04-05 11:45:00,154.72,154.82,154.7,154.74,5700.0,154.72,154.82,154.7,154.74,5700.0
2011-04-05 11:50:00,154.7,154.78,154.51,154.78,12200.0,154.7,154.78,154.51,154.78,12200.0
2011-04-05 11:55:00,154.73,154.89,154.71,154.71,7600.0,154.73,154.89,154.71,154.71,7600.0
2011-04-05 12:00:00,154.69,154.7,154.45,154.46,7100.0,154.69,154.7,154.45,154.46,7100.0
2011-04-05 12:05:00,154.41,154.41,154.11,154.12,6700.0,154.41,154.41,154.11,154.12,6700.0
2011-04-05 12:10:00,154.2,154.24,154.0,154.02,7000.0,154.2,154.24,154.0,154.02,7000.0
2011-04-05 12:15:00,154.0,154.3,153.92,154.26,10600.0,154.0,154.3,153.92,154.26,10600.0
2011-04-05 12:20:00,154.29,154.41,154.22,154.3,10800.0,154.29,154.41,154.22,154.3,10800.0
2011-04-05 12:25:00,154.34,154.42,154.28,154.3,8000.0,154.34,154.42,154.28,154.3,8000.0
2011-04-05 12:30:00,154.33,154.37,153.9,153.9,15400.0,154.33,154.37,153.9,153.9,15400.0
2011-04-05 12:35:00,153.91,153.96,153.55,153.58,16000.0,153.91,153.96,153.55,153.58,16000.0
2011-04-05 12:40:00,153.58,153.67,153.58,153.62,7100.0,153.58,153.67,153.58,153.62,7100.0
2011-04-05 12:45:00,153.6,153.8,153.6,153.74,7400.0,153.6,153.8,153.6,153.74,7400.0
2011-04-05 12:50:00,153.7,153.7,153.55,153.62,4600.0,153.7,153.7,153.55,153.62,4600.0
2011-04-05 12:55:00,153.63,153.68,153.55,153.59,3600.0,153.63,153.68,153.55,153.59,3600.0
2011-04-05 13:00:00,153.66,153.66,153.6,153.62,10200.0,153.66,153.66,153.6,153.62,10200.0
2011-04-05 13:05:00,153.63,153.73,153.6,153.65,7900.0,153.63,153.73,153.6,153.65,7900.0
2011-04-05 13:10:00,153.61,153.72,153.61,153.72,7800.0,153.61,153.72,153.61,153.72,7800.0
2011-04-05 13:15:00,153.66,153.66,153.53,153.61,8400.0,153.66,153.66,153.53,153.61,8400.0
2011-04-05 13:20:00,153.6,153.63,153.52,153.57,5200.0,153.6,153.63,153.52,153.57,5200.0
2011-04-05 13:25:00,153.57,153.58,153.5,153.54,6700.0,153.57,153.58,153.5,153.54,6700.0
2011-04-05 13:30:00,153.54,153.54,153.41,153.41,5800.0,153.54,153.54,153.41,153.41,5800.0
2011-04-05 13:35:00,153.36,153.4,153.33,153.4,8500.0,153.36,153.4,153.33,153.4,8500.0
2011-04-05 13:40:00,153.41,153.5,153.41,153.47,5200.0,153.41,153.5,153.41,153.47,5200.0
2011-04-05 13:45:00,153.41,153.51,153.4,153.5,12400.0,153.41,153.51,153.4,153.5,12400.0
2011-04-05 13:50:00,153.48,153.56,153.46,153.46,5100.0,153.48,153.56,153.46,153.46,5100.0
2011-04-05 13:55:00,153.6,153.63,153.55,153.55,2200.0,153.6,153.63,153.55,153.55,2200.0
2011-04-05 14:00:00,153.54,153.72,153.33,153.37,8900.0,153.54,153.72,153.33,153.37,8900.0
2011-04-05 14:05:00,153.35,153.58,153.35,153.52,1600.0,153.35,153.58,153.35,153.52,1600.0
2011-04-05 14:10:00,153.41,153.84,153.41,153.65,2600.0,153.41,153.84,153.41,153.65,2600.0
2011-04-05 14:15:00,153.66,153.71,153.47,153.5,4200.0,153.66,153.71,153.47,153.5,4200.0
2011-04-05 14:20:00,153.5,153.57,153.42,153.42,5600.0,153.5,153.57,153.42,153.42,5600.0
2011-04-05 14:25:00,153.4,153.55,153.33,153.48,3800.0,153.4,153.55,153.33,153.48,3800.0
2011-04-05 14:30:00,153.51,153.65,153.35,153.35,3600.0,153.51,153.65,153.35,153.35,3600.0
2011-04-05 14:35:00,153.34,153.37,153.1,153.25,3400.0,153.34,153.37,153.1,153.25,3400.0
2011-04-05 14:40:00,153.29,153.29,152.99,152.99,8500.0,153.29,153.29,152.99,152.99,8500.0
2011-04-05 14:45:00,152.91,153.07,152.78,153.07,7000.0,152.91,153.07,152.78,153.07,7000.0
2011-04-05 14:50:00,152.98,153.04,152.65,152.73,6400.0,152.98,153.04,152.65,152.73,6400.0
2011-04-05 14:55:00,152.72,153.1,152.72,153.0,5900.0,152.72,153.1,152.72,153.0,5900.0
2011-04-05 15:00:00,152.99,153.19,152.76,152.8,14900.0,152.99,153.19,152.76,152.8,14900.0
2011-04-05 15:05:00,152.93,153.03,152.82,152.85,5500.0,152.93,153.03,152.82,152.85,5500.0
2011-04-05 15:10:00,152.73,152.78,152.37,152.53,13400.0,152.73,152.78,152.37,152.53,13400.0
2011-04-05 15:15:00,152.45,152.51,152.32,152.43,10900.0,152.45,152.51,152.32,152.43,10900.0
2011-04-05 15:20:00,152.46,152.58,152.42,152.58,11600.0,152.46,152.58,152.42,152.58,11600.0
2011-04-05 15:25:00,152.49,152.61,152.35,152.42,13300.0,152.49,152.61,152.35,152.42,13300.0
2011-04-05 15:30:00,152.44,152.44,152.2,152.21,20300.0,152.44,152.44,152.2,152.21,20300.0
2011-04-05 15:35:00,152.23,152.35,152.12,152.17,20900.0,152.23,152.35,152.12,152.17,20900.0
2011-04-05 15:40:00,152.17,152.22,151.8,152.03,26600.0,152.17,152.22,151.8,152.03,26600.0
2011-04-05 15:45:00,152.08,152.29,151.98,152.17,33200.0,152.08,152.29,151.98,152.17,33200.0
2011-04-05 15:50:00,152.18,152.22,151.91,152.13,44400.0,152.18,152.22,151.91,152.13,44400.0
2011-04-05 15:55:00,152.14,153.0,152.0,153.0,102500.0,152.14,153.0,152.0,153.0,102500.0
2011-04-06 09:30:00,154.38,154.45,153.5,153.64,33100.0,154.38,154.45,153.5,153.64,33100.0
2011-04-06 09:35:00,153.55,153.68,153.09,153.09,20800.0,153.55,153.68,153.09,153.09,20800.0
2011-04-06 09:40:00,153.16,153.44,152.7,153.2,32500.0,153.16,153.44,152.7,153.2,32500.0
2011-04-06 09:45:00,153.2,153.21,152.03,152.08,41300.0,153.2,153.21,152.03,152.08,41300.0
2011-04-06 09:50:00,152.11,152.17,151.95,152.0,27100.0,152.11,152.17,151.95,152.0,27100.0
2011-04-06 09:55:00,151.98,152.12,151.76,152.1,26100.0,151.98,152.12,151.76,152.1,26100.0
2011-04-06 10:00:00,152.05,152.3,151.92,152.1,35700.0,152.05,152.3,151.92,152.1,35700.0
2011-04-06 10:05:00,152.14,152.18,151.96,152.11,19800.0,152.14,152.18,151.96,152.11,19800.0
2011-04-06 10:10:00,152.08,152.12,151.37,151.39,18300.0,152.08,152.12,151.37,151.39,18300.0
2011-04-06 10:15:00,151.43,151.5,150.92,151.32,31600.0,151.43,151.5,150.92,151.32,31600.0
2011-04-06 10:20:00,151.17,151.31,150.89,150.97,17500.0,151.17,151.31,150.89,150.97,17500.0
2011-04-06 10:25:00,150.87,151.01,150.84,150.91,11900.0,150.87,151.01,150.84,150.91,11900.0
2011-04-06 10:30:00,150.96,151.62,150.92,151.49,19200.0,150.96,151.62,150.92,151.49,19200.0
2011-04-06 10:35:00,151.5,151.58,150.62,150.73,35000.0,151.5,151.58,150.62,150.73,35000.0
2011-04-06 10:40:00,150.72,150.79,150.67,150.76,23400.0,150.72,150.79,150.67,150.76,23400.0
2011-04-06 10:45:00,150.76,150.76,150.56,150.69,15600.0,150.76,150.76,150.56,150.69,15600.0
2011-04-06 10:50:00,150.62,150.76,150.51,150.75,11500.0,150.62,150.76,150.51,150.75,11500.0
2011-04-06 10:55:00,150.7,150.76,150.61,150.66,10100.0,150.7,150.76,150.61,150.66,10100.0
2011-04-06 11:00:00,150.58,150.62,150.43,150.55,14400.0,150.58,150.62,150.43,150.55,14400.0
2011-04-06 11:05:00,150.47,150.5,149.9,150.13,32200.0,150.47,150.5,149.9,150.13,32200.0
2011-04-06 11:10:00,150.17,150.2,149.51,149.59,12400.0,150.17,150.2,149.51,149.59,12400.0
2011-04-06 11:15:00,149.57,149.69,149.38,149.49,23200.0,149.57,149.69,149.38,149.49,23200.0
2011-04-06 11:20:00,149.49,149.49,149.29,149.3,23400.0,149.49,149.49,149.29,149.3,23400.0
2011-04-06 11:25:00,149.33,149.41,149.16,149.19,20100.0,149.33,149.41,149.16,149.19,20100.0
2011-04-06 11:30:00,149.21,149.25,149.02,149.12,18900.0,149.21,149.25,149.02,149.12,18900.0
2011-04-06 11:35:00,149.1,149.19,148.94,149.06,22700.0,149.1,149.19,148.94,149.06,22700.0
2011-04-06 11:40:00,149.01,149.12,148.75,148.75,20600.0,149.01,149.12,148.75,148.75,20600.0
2011-04-06 11:45:00,148.71,148.94,148.71,148.83,9000.0,148.71,148.94,148.71,148.83,9000.0
2011-04-06 11:50:00,148.89,148.95,148.75,148.88,13900.0,148.89,148.95,148.75,148.88,13900.0
2011-04-06 11:55:00,148.86,148.92,148.59,148.59,8300.0,148.86,148.92,148.59,148.59,8300.0
2011-04-06 12:00:00,148.59,148.61,148.29,148.29,9900.0,148.59,148.61,148.29,148.29,9900.0
2011-04-06 12:05:00,148.31,148.35,148.22,148.22,23200.0,148.31,148.35,148.22,148.22,23200.0
2011-04-06 12:10:00,148.29,148.34,148.14,148.21,11400.0,148.29,148.34,148.14,148.21,11400.0
2011-04-06 12:15:00,148.29,148.35,148.21,148.25,17100.0,148.29,148.35,148.21,148.25,17100.0
2011-04-06 12:20:00,148.22,148.56,148.22,148.56,9200.0,148.22,148.56,148.22,148.56,9200.0
2011-04-06 12:25:00,148.53,148.73,148.41,148.47,14000.0,148.53,148.73,148.41,148.47,14000.0
2011-04-06 12:30:00,148.52,148.65,148.5,148.54,5900.0,148.52,148.65,148.5,148.54,5900.0
2011-04-06 12:35:00,148.54,148.55,148.36,148.43,6000.0,148.54,148.55,148.36,148.43,6000.0
2011-04-06 12:40:00,148.4,148.46,148.3,148.39,4700.0,148.4,148.46,148.3,148.39,4700.0
2011-04-06 12:45:00,148.4,148.52,148.36,148.36,3900.0,148.4,148.52,148.36,148.36,3900.0
2011-04-06 12:50:00,148.4,148.4,148.18,148.21,5400.0,148.4,148.4,148.18,148.21,5400.0
2011-04-06 12:55:00,148.21,148.34,148.12,148.34,8200.0,148.21,148.34,148.12,148.34,8200.0
2011-04-06 13:00:00,148.38,148.55,148.37,148.48,10600.0,148.38,148.55,148.37,148.48,10600.0
2011-04-06 13:05:00,148.51,148.55,148.45,148.47,9900.0,148.51,148.55,148.45,148.47,9900.0
2011-04-06 13:10:00,148.48,148.48,148.33,148.48,10200.0,148.48,148.48,148.33,148.48,10200.0
2011-04-06 13:15:00,148.48,148.76,148.48,148.7,9800.0,148.48,148.76,148.48,148.7,9800.0
2011-04-06 13:20:00,148.7,148.76,148.4,148.64,18900.0,148.7,148.76,148.4,148.64,18900.0
2011-04-06 13:25:00,148.63,148.74,148.59,148.64,10100.0,148.63,148.74,148.59,148.64,10100.0
2011-04-06 13:30:00,148.64,148.71,148.48,148.51,8700.0,148.64,148.71,148.48,148.51,8700.0
2011-04-06 13:35:00,148.58,148.69,148.45,148.69,8200.0,148.58,148.69,148.45,148.69,8200.0
2011-04-06 13:40:00,148.71,148.79,148.25,148.25,14800.0,148.71,148.79,148.25,148.25,14800.0
2011-04-06 13:45:00,148.29,148.3,148.07,148.11,12000.0,148.29,148.3,148.07,148.11,12000.0
2011-04-06 13:50:00,148.17,148.4,148.17,148.25,13800.0,148.17,148.4,148.17,148.25,13800.0
2011-04-06 13:55:00,148.25,148.25,148.08,148.2,8000.0,148.25,148.25,148.08,148.2,8000.0
2011-04-06 14:00:00,148.2,148.31,148.16,148.26,13300.0,148.2,148.31,148.16,148.26,13300.0
2011-04-06 14:05:00,148.38,148.42,148.22,148.29,13600.0,148.38,148.42,148.22,148.29,13600.0
2011-04-06 14:10:00,148.28,149.09,148.25,148.91,33600.0,148.28,149.09,148.25,148.91,33600.0
2011-04-06 14:15:00,148.92,149.02,148.59,148.75,10900.0,148.92,149.02,148.59,148.75,10900.0
2011-04-06 14:20:00,148.75,148.77,148.59,148.61,6200.0,148.75,148.77,148.59,148.61,6200.0
2011-04-06 14:25:00,148.66,148.75,148.64,148.75,6500.0,148.66,148.75,148.64,148.75,6500.0
2011-04-06 14:30:00,148.74,148.8,148.66,148.73,6300.0,148.74,148.8,148.66,148.73,6300.0
2011-04-06 14:35:00,148.71,149.08,148.71,149.03,12800.0,148.71,149.08,148.71,149.03,12800.0
2011-04-06 14:40:00,149.02,149.59,148.87,149.59,30800.0,149.02,149.59,148.87,149.59,30800.0
2011-04-06 14:45:00,149.59,150.0,149.5,149.93,49500.0,149.59,150.0,149.5,149.93,49500.0
2011-04-06 14:50:00,149.92,150.22,149.9,150.1,36500.0,149.92,150.22,149.9,150.1,36500.0
2011-04-06 14:55:00,150.09,150.1,150.0,150.09,16400.0,150.09,150.1,150.0,150.09,16400.0
2011-04-06 15:00:00,150.09,150.33,150.05,150.21,94900.0,150.09,150.33,150.05,150.21,94900.0
2011-04-06 15:05:00,150.2,150.22,150.14,150.14,12900.0,150.2,150.22,150.14,150.14,12900.0
2011-04-06 15:10:00,150.15,150.15,150.0,150.02,19400.0,150.15,150.15,150.0,150.02,19400.0
2011-04-06 15:15:00,150.07,150.17,150.0,150.05,12900.0,150.07,150.17,150.0,150.05,12900.0
2011-04-06 15:20:00,150.08,150.08,149.9,150.0,16300.0,150.08,150.08,149.9,150.0,16300.0
2011-04-06 15:25:00,150.0,150.09,149.91,149.95,11100.0,150.0,150.09,149.91,149.95,11100.0
2011-04-06 15:30:00,149.89,149.99,149.89,149.92,12700.0,149.89,149.99,149.89,149.92,12700.0
2011-04-06 15:35:00,149.94,150.05,149.91,150.02,16100.0,149.94,150.05,149.91,150.02,16100.0
2011-04-06 15:40:00,150.01,150.02,149.97,150.0,19900.0,150.01,150.02,149.97,150.0,19900.0
2011-04-06 15:45:00,150.0,150.16,149.86,149.93,41200.0,150.0,150.16,149.86,149.93,41200.0
2011-04-06 15:50:00,149.93,150.1,149.93,149.93,31700.0,149.93,150.1,149.93,149.93,31700.0
2011-04-06 15:55:00,149.96,150.6,149.93,150.6,70600.0,149.96,150.6,149.93,150.6,70600.0
2011-04-07 09:30:00,147.95,148.19,146.6,147.37,95900.0,147.95,148.19,146.6,147.37,95900.0
2011-04-07 09:35:00,147.35,147.89,147.12,147.8,33900.0,147.35,147.89,147.12,147.8,33900.0
2011-04-07 09:40:00,147.64,148.86,147.54,148.75,60900.0,147.64,148.86,147.54,148.75,60900.0
2011-04-07 09:45:00,148.87,149.0,147.53,147.55,26200.0,148.87,149.0,147.53,147.55,26200.0
2011-04-07 09:50:00,147.75,148.0,147.1,148.0,43000.0,147.75,148.0,147.1,148.0,43000.0
2011-04-07 09:55:00,148.0,149.28,148.0,148.83,31000.0,148.0,149.28,148.0,148.83,31000.0
2011-04-07 10:00:00,148.92,148.92,148.28,148.46,16200.0,148.92,148.92,148.28,148.46,16200.0
2011-04-07 10:05:00,148.5,149.12,148.5,149.12,18400.0,148.5,149.12,148.5,149.12,18400.0
2011-04-07 10:10:00,149.06,149.06,148.66,148.76,7900.0,149.06,149.06,148.66,148.76,7900.0
2011-04-07 10:15:00,148.92,148.98,148.22,148.32,41400.0,148.92,148.98,148.22,148.32,41400.0
2011-04-07 10:20:00,148.38,148.45,148.25,148.32,11700.0,148.38,148.45,148.25,148.32,11700.0
2011-04-07 10:25:00,148.32,148.43,148.23,148.33,6500.0,148.32,148.43,148.23,148.33,6500.0
2011-04-07 10:30:00,148.31,148.31,147.5,147.59,17000.0,148.31,148.31,147.5,147.59,17000.0
2011-04-07 10:35:00,147.52,147.93,147.0,147.54,22200.0,147.52,147.93,147.0,147.54,22200.0
2011-04-07 10:40:00,147.66,147.95,147.2,147.25,19100.0,147.66,147.95,147.2,147.25,19100.0
2011-04-07 10:45:00,147.25,147.67,147.0,147.65,9300.0,147.25,147.67,147.0,147.65,9300.0
2011-04-07 10:50:00,147.78,148.23,147.47,147.57,14700.0,147.78,148.23,147.47,147.57,14700.0
2011-04-07 10:55:00,147.54,147.89,147.49,147.78,6800.0,147.54,147.89,147.49,147.78,6800.0
2011-04-07 11:00:00,147.85,147.92,147.69,147.86,3800.0,147.85,147.92,147.69,147.86,3800.0
2011-04-07 11:05:00,147.94,148.5,147.85,147.85,17300.0,147.94,148.5,147.85,147.85,17300.0
2011-04-07 11:10:00,147.85,148.13,147.69,147.87,9100.0,147.85,148.13,147.69,147.87,9100.0
2011-04-07 11:15:00,147.89,147.91,147.47,147.63,4800.0,147.89,147.91,147.47,147.63,4800.0
2011-04-07 11:20:00,147.6,147.79,147.48,147.68,3200.0,147.6,147.79,147.48,147.68,3200.0
2011-04-07 11:25:00,147.67,147.77,147.62,147.77,4100.0,147.67,147.77,147.62,147.77,4100.0
2011-04-07 11:30:00,147.69,147.69,147.0,147.0,7900.0,147.69,147.69,147.0,147.0,7900.0
2011-04-07 11:35:00,147.11,147.29,146.86,147.18,19100.0,147.11,147.29,146.86,147.18,19100.0
2011-04-07 11:40:00,147.2,147.39,147.15,147.39,8600.0,147.2,147.39,147.15,147.39,8600.0
2011-04-07 11:45:00,147.28,147.48,147.2,147.48,6900.0,147.28,147.48,147.2,147.48,6900.0
2011-04-07 11:50:00,147.56,147.56,147.32,147.41,5100.0,147.56,147.56,147.32,147.41,5100.0
2011-04-07 11:55:00,147.38,147.66,147.33,147.5,24700.0,147.38,147.66,147.33,147.5,24700.0
2011-04-07 12:00:00,147.41,147.66,147.41,147.55,3400.0,147.41,147.66,147.41,147.55,3400.0
2011-04-07 12:05:00,147.54,147.65,147.38,147.65,8000.0,147.54,147.65,147.38,147.65,8000.0
2011-04-07 12:10:00,147.65,147.84,147.51,147.72,9500.0,147.65,147.84,147.51,147.72,9500.0
2011-04-07 12:15:00,147.72,147.92,147.5,147.55,11200.0,147.72,147.92,147.5,147.55,11200.0
2011-04-07 12:20:00,147.6,147.77,147.56,147.69,23800.0,147.6,147.77,147.56,147.69,23800.0
2011-04-07 12:25:00,147.69,147.69,147.63,147.67,13700.0,147.69,147.69,147.63,147.67,13700.0
2011-04-07 12:30:00,147.65,147.75,147.42,147.49,14900.0,147.65,147.75,147.42,147.49,14900.0
2011-04-07 12:35:00,147.49,147.59,147.43,147.46,25800.0,147.49,147.59,147.43,147.46,25800.0
2011-04-07 12:40:00,147.52,147.6,147.16,147.41,28600.0,147.52,147.6,147.16,147.41,28600.0
2011-04-07 12:45:00,147.3,147.59,147.28,147.37,4200.0,147.3,147.59,147.28,147.37,4200.0
2011-04-07 12:50:00,147.39,147.75,147.39,147.7,6100.0,147.39,147.75,147.39,147.7,6100.0
2011-04-07 12:55:00,147.7,147.89,147.63,147.86,8400.0,147.7,147.89,147.63,147.86,8400.0
2011-04-07 13:00:00,147.84,148.43,147.84,148.18,14500.0,147.84,148.43,147.84,148.18,14500.0
2011-04-07 13:05:00,148.14,148.63,148.12,148.6,11700.0,148.14,148.63,148.12,148.6,11700.0
2011-04-07 13:10:00,148.61,148.67,148.49,148.49,12800.0,148.61,148.67,148.49,148.49,12800.0
2011-04-07 13:15:00,148.45,148.46,148.3,148.3,4600.0,148.45,148.46,148.3,148.3,4600.0
2011-04-07 13:20:00,148.29,148.55,148.09,148.55,4500.0,148.29,148.55,148.09,148.55,4500.0
2011-04-07 13:25:00,148.66,148.74,148.27,148.27,5100.0,148.66,148.74,148.27,148.27,5100.0
2011-04-07 13:30:00,148.26,148.28,147.98,148.21,4500.0,148.26,148.28,147.98,148.21,4500.0
2011-04-07 13:35:00,148.34,148.42,148.19,148.39,8000.0,148.34,148.42,148.19,148.39,8000.0
2011-04-07 13:40:00,148.41,148.6,148.18,148.21,3900.0,148.41,148.6,148.18,148.21,3900.0
2011-04-07 13:45:00,148.2,149.11,148.12,148.92,19500.0,148.2,149.11,148.12,148.92,19500.0
2011-04-07 13:50:00,148.92,149.45,148.85,149.35,20700.0,148.92,149.45,148.85,149.35,20700.0
2011-04-07 13:55:00,149.39,149.64,148.84,148.91,31200.0,149.39,149.64,148.84,148.91,31200.0
2011-04-07 14:00:00,148.91,149.17,148.73,148.89,21500.0,148.91,149.17,148.73,148.89,21500.0
2011-04-07 14:05:00,148.82,148.82,148.34,148.55,18600.0,148.82,148.82,148.34,148.55,18600.0
2011-04-07 14:10:00,148.55,148.93,148.44,148.89,26200.0,148.55,148.93,148.44,148.89,26200.0
2011-04-07 14:15:00,148.82,149.03,148.76,148.91,14300.0,148.82,149.03,148.76,148.91,14300.0
2011-04-07 14:20:00,148.92,148.96,148.64,148.96,11100.0,148.92,148.96,148.64,148.96,11100.0
2011-04-07 14:25:00,148.89,148.89,148.73,148.77,8600.0,148.89,148.89,148.73,148.77,8600.0
2011-04-07 14:30:00,148.8,148.97,148.76,148.88,8300.0,148.8,148.97,148.76,148.88,8300.0
2011-04-07 14:35:00,148.92,148.92,148.72,148.8,7100.0,148.92,148.92,148.72,148.8,7100.0
2011-04-07 14:40:00,148.65,148.69,148.5,148.69,6500.0,148.65,148.69,148.5,148.69,6500.0
2011-04-07 14:45:00,148.59,148.68,148.41,148.57,9700.0,148.59,148.68,148.41,148.57,9700.0
2011-04-07 14:50:00,148.57,148.89,148.57,148.82,10700.0,148.57,148.89,148.57,148.82,10700.0
2011-04-07 14:55:00,148.79,148.79,148.65,148.76,2300.0,148.79,148.79,148.65,148.76,2300.0
2011-04-07 15:00:00,148.77,148.77,148.5,148.62,5000.0,148.77,148.77,148.5,148.62,5000.0
2011-04-07 15:05:00,148.71,148.81,148.67,148.8,2800.0,148.71,148.81,148.67,148.8,2800.0
2011-04-07 15:10:00,148.78,148.78,148.4,148.45,9500.0,148.78,148.78,148.4,148.45,9500.0
2011-04-07 15:15:00,148.49,148.49,148.24,148.35,12100.0,148.49,148.49,148.24,148.35,12100.0
2011-04-07 15:20:00,148.29,148.55,148.12,148.46,18300.0,148.29,148.55,148.12,148.46,18300.0
2011-04-07 15:25:00,148.52,148.81,148.47,148.7,14200.0,148.52,148.81,148.47,148.7,14200.0
2011-04-07 15:30:00,148.63,148.85,148.63,148.75,15600.0,148.63,148.85,148.63,148.75,15600.0
2011-04-07 15:35:00,148.79,148.84,148.69,148.8,13400.0,148.79,148.84,148.69,148.8,13400.0
2011-04-07 15:40:00,148.8,148.99,148.72,148.82,19300.0,148.8,148.99,148.72,148.82,19300.0
2011-04-07 15:45:00,148.82,148.88,148.34,148.78,34100.0,148.82,148.88,148.34,148.78,34100.0
2011-04-07 15:50:00,148.81,148.86,148.62,148.8,29900.0,148.81,148.86,148.62,148.8,29900.0
2011-04-07 15:55:00,148.78,148.8,148.63,148.8,52700.0,148.78,148.8,148.63,148.8,52700.0
2011-04-08 09:30:00,150.24,150.69,149.52,150.27,44000.0,150.24,150.69,149.52,150.27,44000.0
2011-04-08 09:35:00,150.26,150.38,148.87,149.09,24500.0,150.26,150.38,148.87,149.09,24500.0
2011-04-08 09:40:00,149.08,149.38,149.08,149.13,12300.0,149.08,149.38,149.08,149.13,12300.0
2011-04-08 09:45:00,149.25,149.25,148.41,148.47,11700.0,149.25,149.25,148.41,148.47,11700.0
2011-04-08 09:50:00,148.35,148.69,148.12,148.47,11000.0,148.35,148.69,148.12,148.47,11000.0
2011-04-08 09:55:00,148.52,148.52,148.0,148.3,17200.0,148.52,148.52,148.0,148.3,17200.0
2011-04-08 10:00:00,148.35,148.66,148.17,148.6,10400.0,148.35,148.66,148.17,148.6,10400.0
2011-04-08 10:05:00,148.66,149.1,148.66,148.68,15900.0,148.66,149.1,148.66,148.68,15900.0
2011-04-08 10:10:00,148.66,148.66,148.35,148.5,10600.0,148.66,148.66,148.35,148.5,10600.0
2011-04-08 10:15:00,148.46,148.58,148.0,148.09,14000.0,148.46,148.58,148.0,148.09,14000.0
2011-04-08 10:20:00,148.1,148.42,147.78,148.35,12800.0,148.1,148.42,147.78,148.35,12800.0
2011-04-08 10:25:00,148.36,148.36,148.02,148.02,6300.0,148.36,148.36,148.02,148.02,6300.0
2011-04-08 10:30:00,148.0,148.12,148.0,148.09,6000.0,148.0,148.12,148.0,148.09,6000.0
2011-04-08 10:35:00,148.18,148.35,148.01,148.22,6700.0,148.18,148.35,148.01,148.22,6700.0
2011-04-08 10:40:00,148.23,148.41,148.23,148.31,5500.0,148.23,148.41,148.23,148.31,5500.0
2011-04-08 10:45:00,148.33,148.51,148.18,148.23,7200.0,148.33,148.51,148.18,148.23,7200.0
2011-04-08 10:50:00,148.22,148.22,147.93,148.05,7100.0,148.22,148.22,147.93,148.05,7100.0
2011-04-08 10:55:00,148.12,148.38,148.07,148.22,29800.0,148.12,148.38,148.07,148.22,29800.0
2011-04-08 11:00:00,148.24,148.31,147.99,148.0,8200.0,148.24,148.31,147.99,148.0,8200.0
2011-04-08 11:05:00,148.1,148.11,147.43,147.64,19000.0,148.1,148.11,147.43,147.64,19000.0
2011-04-08 11:10:00,147.65,147.7,147.41,147.47,9200.0,147.65,147.7,147.41,147.47,9200.0
2011-04-08 11:15:00,147.47,147.65,147.41,147.64,15500.0,147.47,147.65,147.41,147.64,15500.0
2011-04-08 11:20:00,147.68,148.08,147.68,147.97,7200.0,147.68,148.08,147.68,147.97,7200.0
2011-04-08 11:25:00,147.92,148.07,147.8,147.8,3700.0,147.92,148.07,147.8,147.8,3700.0
2011-04-08 11:30:00,147.8,148.08,147.8,147.93,18100.0,147.8,148.08,147.8,147.93,18100.0
2011-04-08 11:35:00,148.07,148.1,147.72,147.77,9700.0,148.07,148.1,147.72,147.77,9700.0
2011-04-08 11:40:00,147.82,147.84,147.72,147.72,5900.0,147.82,147.84,147.72,147.72,5900.0
2011-04-08 11:45:00,147.81,147.91,147.78,147.86,6300.0,147.81,147.91,147.78,147.86,6300.0
2011-04-08 11:50:00,147.81,147.81,147.69,147.73,4700.0,147.81,147.81,147.69,147.73,4700.0
2011-04-08 11:55:00,147.7,147.7,147.56,147.67,6500.0,147.7,147.7,147.56,147.67,6500.0
2011-04-08 12:00:00,147.72,147.72,147.6,147.65,4900.0,147.72,147.72,147.6,147.65,4900.0
2011-04-08 12:05:00,147.61,147.7,147.5,147.53,7900.0,147.61,147.7,147.5,147.53,7900.0
2011-04-08 12:10:00,147.51,147.51,147.2,147.24,10900.0,147.51,147.51,147.2,147.24,10900.0
2011-04-08 12:15:00,147.27,147.3,147.0,147.0,11000.0,147.27,147.3,147.0,147.0,11000.0
2011-04-08 12:20:00,147.01,147.24,146.85,147.2,21800.0,147.01,147.24,146.85,147.2,21800.0
2011-04-08 12:25:00,147.13,147.4,147.11,147.31,20000.0,147.13,147.4,147.11,147.31,20000.0
2011-04-08 12:30:00,147.25,147.49,147.25,147.37,17200.0,147.25,147.49,147.25,147.37,17200.0
2011-04-08 12:35:00,147.35,147.42,147.12,147.12,10100.0,147.35,147.42,147.12,147.12,10100.0
2011-04-08 12:40:00,147.12,147.2,147.0,147.07,8200.0,147.12,147.2,147.0,147.07,8200.0
2011-04-08 12:45:00,147.02,147.08,146.79,146.91,9600.0,147.02,147.08,146.79,146.91,9600.0
2011-04-08 12:50:00,146.91,146.92,146.68,146.74,11700.0,146.91,146.92,146.68,146.74,11700.0
2011-04-08 12:55:00,146.69,146.75,146.5,146.69,9900.0,146.69,146.75,146.5,146.69,9900.0
2011-04-08 13:00:00,146.65,146.72,146.53,146.6,14200.0,146.65,146.72,146.53,146.6,14200.0
2011-04-08 13:05:00,146.62,146.71,146.52,146.62,10600.0,146.62,146.71,146.52,146.62,10600.0
2011-04-08 13:10:00,146.6,146.63,146.5,146.52,8600.0,146.6,146.63,146.5,146.52,8600.0
2011-04-08 13:15:00,146.57,146.6,146.5,146.58,5800.0,146.57,146.6,146.5,146.58,5800.0
2011-04-08 13:20:00,146.57,146.74,146.51,146.65,4000.0,146.57,146.74,146.51,146.65,4000.0
2011-04-08 13:25:00,146.7,146.71,146.56,146.71,4200.0,146.7,146.71,146.56,146.71,4200.0
2011-04-08 13:30:00,146.71,146.71,146.52,146.67,3900.0,146.71,146.71,146.52,146.67,3900.0
2011-04-08 13:35:00,146.68,146.71,146.59,146.69,4100.0,146.68,146.71,146.59,146.69,4100.0
2011-04-08 13:40:00,146.74,146.89,146.66,146.85,4500.0,146.74,146.89,146.66,146.85,4500.0
2011-04-08 13:45:00,146.85,147.21,146.84,147.21,15400.0,146.85,147.21,146.84,147.21,15400.0
2011-04-08 13:50:00,147.21,147.38,147.04,147.06,9700.0,147.21,147.38,147.04,147.06,9700.0
2011-04-08 13:55:00,147.15,147.15,147.0,147.09,5600.0,147.15,147.15,147.0,147.09,5600.0
2011-04-08 14:00:00,147.1,147.1,147.0,147.03,4100.0,147.1,147.1,147.0,147.03,4100.0
2011-04-08 14:05:00,147.03,147.04,146.7,146.83,11100.0,147.03,147.04,146.7,146.83,11100.0
2011-04-08 14:10:00,146.88,147.04,146.72,146.78,9000.0,146.88,147.04,146.72,146.78,9000.0
2011-04-08 14:15:00,146.7,146.76,146.62,146.73,9700.0,146.7,146.76,146.62,146.73,9700.0
2011-04-08 14:20:00,146.74,146.74,146.5,146.55,8400.0,146.74,146.74,146.5,146.55,8400.0
2011-04-08 14:25:00,146.53,146.57,146.22,146.37,24400.0,146.53,146.57,146.22,146.37,24400.0
2011-04-08 14:30:00,146.41,146.41,146.23,146.23,6900.0,146.41,146.41,146.23,146.23,6900.0
2011-04-08 14:35:00,146.22,146.22,145.67,145.77,36000.0,146.22,146.22,145.67,145.77,36000.0
2011-04-08 14:40:00,145.81,145.89,145.52,145.52,16100.0,145.81,145.89,145.52,145.52,16100.0
2011-04-08 14:45:00,145.52,145.57,145.32,145.37,11800.0,145.52,145.57,145.32,145.37,11800.0
2011-04-08 14:50:00,145.39,145.47,145.32,145.4,8600.0,145.39,145.47,145.32,145.4,8600.0
2011-04-08 14:55:00,145.4,145.4,145.1,145.1,18700.0,145.4,145.4,145.1,145.1,18700.0
2011-04-08 15:00:00,145.1,145.33,145.1,145.3,11700.0,145.1,145.33,145.1,145.3,11700.0
2011-04-08 15:05:00,145.29,145.41,145.26,145.3,22800.0,145.29,145.41,145.26,145.3,22800.0
2011-04-08 15:10:00,145.3,145.33,145.23,145.23,17000.0,145.3,145.33,145.23,145.23,17000.0
2011-04-08 15:15:00,145.25,145.34,145.2,145.32,11900.0,145.25,145.34,145.2,145.32,11900.0
2011-04-08 15:20:00,145.33,145.5,145.22,145.29,18400.0,145.33,145.5,145.22,145.29,18400.0
2011-04-08 15:25:00,145.3,145.36,145.17,145.31,8900.0,145.3,145.36,145.17,145.31,8900.0
2011-04-08 15:30:00,145.3,145.58,145.24,145.51,16000.0,145.3,145.58,145.24,145.51,16000.0
2011-04-08 15:35:00,145.55,145.82,145.46,145.64,16100.0,145.55,145.82,145.46,145.64,16100.0
2011-04-08 15:40:00,145.69,145.98,145.57,145.83,16400.0,145.69,145.98,145.57,145.83,16400.0
2011-04-08 15:45:00,145.84,146.33,145.82,146.21,24500.0,145.84,146.33,145.82,146.21,24500.0
2011-04-08 15:50:00,146.21,146.94,146.2,146.76,44900.0,146.21,146.94,146.2,146.76,44900.0
2011-04-08 15:55:00,146.76,147.32,146.67,147.32,116200.0,146.76,147.32,146.67,147.32,116200.0
2011-04-11 09:30:00,148.21,148.54,147.68,148.15,25900.0,148.21,148.54,147.68,148.15,25900.0
2011-04-11 09:35:00,148.14,148.24,147.19,147.52,19200.0,148.14,148.24,147.19,147.52,19200.0
2011-04-11 09:40:00,147.43,147.49,146.87,147.26,27600.0,147.43,147.49,146.87,147.26,27600.0
2011-04-11 09:45:00,147.44,147.44,146.88,147.24,15600.0,147.44,147.44,146.88,147.24,15600.0
2011-04-11 09:50:00,147.28,147.41,147.0,147.38,13900.0,147.28,147.41,147.0,147.38,13900.0
2011-04-11 09:55:00,147.21,147.31,146.94,147.08,8700.0,147.21,147.31,146.94,147.08,8700.0
2011-04-11 10:00:00,146.94,147.04,146.65,146.81,13200.0,146.94,147.04,146.65,146.81,13200.0
2011-04-11 10:05:00,146.79,146.79,146.32,146.34,8500.0,146.79,146.79,146.32,146.34,8500.0
2011-04-11 10:10:00,146.42,146.42,145.77,145.81,16000.0,146.42,146.42,145.77,145.81,16000.0
2011-04-11 10:15:00,145.87,145.94,145.58,145.77,21500.0,145.87,145.94,145.58,145.77,21500.0
2011-04-11 10:20:00,145.82,145.84,145.22,145.39,22900.0,145.82,145.84,145.22,145.39,22900.0
2011-04-11 10:25:00,145.26,145.53,145.25,145.38,9900.0,145.26,145.53,145.25,145.38,9900.0
2011-04-11 10:30:00,145.41,145.53,145.35,145.4,12200.0,145.41,145.53,145.35,145.4,12200.0
2011-04-11 10:35:00,145.53,145.75,145.45,145.54,17900.0,145.53,145.75,145.45,145.54,17900.0
2011-04-11 10:40:00,145.55,145.76,145.41,145.66,16900.0,145.55,145.76,145.41,145.66,16900.0
2011-04-11 10:45:00,145.66,145.81,145.65,145.81,12500.0,145.66,145.81,145.65,145.81,12500.0
2011-04-11 10:50:00,145.84,146.23,145.84,146.19,16500.0,145.84,146.23,145.84,146.19,16500.0
2011-04-11 10:55:00,146.22,146.7,146.21,146.5,18900.0,146.22,146.7,146.21,146.5,18900.0
2011-04-11 11:00:00,146.51,146.6,146.38,146.57,13700.0,146.51,146.6,146.38,146.57,13700.0
2011-04-11 11:05:00,146.57,146.59,146.52,146.52,7200.0,146.57,146.59,146.52,146.52,7200.0
2011-04-11 11:10:00,146.47,146.53,146.3,146.5,9500.0,146.47,146.53,146.3,146.5,9500.0
2011-04-11 11:15:00,146.51,146.59,146.42,146.57,11200.0,146.51,146.59,146.42,146.57,11200.0
2011-04-11 11:20:00,146.58,146.58,145.9,145.95,18900.0,146.58,146.58,145.9,145.95,18900.0
2011-04-11 11:25:00,145.95,146.38,145.95,146.18,5400.0,145.95,146.38,145.95,146.18,5400.0
2011-04-11 11:30:00,146.16,146.16,145.87,145.87,10100.0,146.16,146.16,145.87,145.87,10100.0
2011-04-11 11:35:00,145.83,145.94,145.7,145.81,3700.0,145.83,145.94,145.7,145.81,3700.0
2011-04-11 11:40:00,145.82,145.95,145.78,145.83,4600.0,145.82,145.95,145.78,145.83,4600.0
2011-04-11 11:45:00,145.82,145.84,145.53,145.54,8800.0,145.82,145.84,145.53,145.54,8800.0
2011-04-11 11:50:00,145.6,145.76,145.54,145.57,8800.0,145.6,145.76,145.54,145.57,8800.0
2011-04-11 11:55:00,145.56,145.56,145.3,145.3,20200.0,145.56,145.56,145.3,145.3,20200.0
2011-04-11 12:00:00,145.31,145.4,145.25,145.26,11200.0,145.31,145.4,145.25,145.26,11200.0
2011-04-11 12:05:00,145.31,145.34,145.1,145.2,9300.0,145.31,145.34,145.1,145.2,9300.0
2011-04-11 12:10:00,145.12,145.14,145.0,145.06,23300.0,145.12,145.14,145.0,145.06,23300.0
2011-04-11 12:15:00,145.02,145.06,144.85,144.87,32300.0,145.02,145.06,144.85,144.87,32300.0
2011-04-11 12:20:00,144.87,145.0,144.79,145.0,21500.0,144.87,145.0,144.79,145.0,21500.0
2011-04-11 12:25:00,145.0,145.24,144.99,145.04,10000.0,145.0,145.24,144.99,145.04,10000.0
2011-04-11 12:30:00,145.17,145.17,144.97,144.98,3600.0,145.17,145.17,144.97,144.98,3600.0
2011-04-11 12:35:00,144.98,145.08,144.94,144.95,11300.0,144.98,145.08,144.94,144.95,11300.0
2011-04-11 12:40:00,144.98,145.0,144.8,144.94,9500.0,144.98,145.0,144.8,144.94,9500.0
2011-04-11 12:45:00,144.96,145.24,144.91,145.16,5700.0,144.96,145.24,144.91,145.16,5700.0
2011-04-11 12:50:00,145.17,145.17,144.85,144.98,7600.0,145.17,145.17,144.85,144.98,7600.0
2011-04-11 12:55:00,144.93,144.99,144.88,144.88,3400.0,144.93,144.99,144.88,144.88,3400.0
2011-04-11 13:00:00,144.86,145.16,144.79,145.16,4800.0,144.86,145.16,144.79,145.16,4800.0
2011-04-11 13:05:00,145.2,145.58,145.07,145.5,11800.0,145.2,145.58,145.07,145.5,11800.0
2011-04-11 13:10:00,145.57,145.66,145.5,145.54,7900.0,145.57,145.66,145.5,145.54,7900.0
2011-04-11 13:15:00,145.55,145.55,145.35,145.41,4700.0,145.55,145.55,145.35,145.41,4700.0
2011-04-11 13:20:00,145.41,145.54,145.4,145.47,4500.0,145.41,145.54,145.4,145.47,4500.0
2011-04-11 13:25:00,145.5,145.6,145.29,145.29,9600.0,145.5,145.6,145.29,145.29,9600.0
2011-04-11 13:30:00,145.26,145.53,145.19,145.5,11400.0,145.26,145.53,145.19,145.5,11400.0
2011-04-11 13:35:00,145.49,145.49,145.3,145.31,1900.0,145.49,145.49,145.3,145.31,1900.0
2011-04-11 13:40:00,145.33,145.5,145.33,145.35,4400.0,145.33,145.5,145.33,145.35,4400.0
2011-04-11 13:45:00,145.35,145.35,145.0,145.03,10700.0,145.35,145.35,145.0,145.03,10700.0
2011-04-11 13:50:00,145.0,145.1,144.95,145.03,6100.0,145.0,145.1,144.95,145.03,6100.0
2011-04-11 13:55:00,144.99,145.03,144.9,144.97,4900.0,144.99,145.03,144.9,144.97,4900.0
2011-04-11 14:00:00,145.03,145.12,144.9,145.03,7200.0,145.03,145.12,144.9,145.03,7200.0
2011-04-11 14:05:00,144.97,145.11,144.97,145.04,3400.0,144.97,145.11,144.97,145.04,3400.0
2011-04-11 14:10:00,144.97,145.0,144.93,145.0,2700.0,144.97,145.0,144.93,145.0,2700.0
2011-04-11 14:15:00,144.94,144.95,144.82,144.89,3700.0,144.94,144.95,144.82,144.89,3700.0
2011-04-11 14:20:00,144.93,144.97,144.85,144.9,4000.0,144.93,144.97,144.85,144.9,4000.0
2011-04-11 14:25:00,144.96,144.97,144.87,144.87,3600.0,144.96,144.97,144.87,144.87,3600.0
2011-04-11 14:30:00,144.91,144.94,144.72,144.73,15200.0,144.91,144.94,144.72,144.73,15200.0
2011-04-11 14:35:00,144.72,144.73,144.57,144.61,12300.0,144.72,144.73,144.57,144.61,12300.0
2011-04-11 14:40:00,144.6,144.6,144.5,144.5,5500.0,144.6,144.6,144.5,144.5,5500.0
2011-04-11 14:45:00,144.5,144.56,144.2,144.2,20200.0,144.5,144.56,144.2,144.2,20200.0
2011-04-11 14:50:00,144.24,144.4,144.21,144.34,6300.0,144.24,144.4,144.21,144.34,6300.0
2011-04-11 14:55:00,144.34,144.34,144.0,144.13,16800.0,144.34,144.34,144.0,144.13,16800.0
2011-04-11 15:00:00,144.13,144.13,143.9,143.91,14600.0,144.13,144.13,143.9,143.91,14600.0
2011-04-11 15:05:00,143.92,144.06,143.9,144.06,7100.0,143.92,144.06,143.9,144.06,7100.0
2011-04-11 15:10:00,144.01,144.05,143.92,143.92,10500.0,144.01,144.05,143.92,143.92,10500.0
2011-04-11 15:15:00,143.94,143.98,143.72,143.91,12700.0,143.94,143.98,143.72,143.91,12700.0
2011-04-11 15:20:00,143.87,144.0,143.79,143.98,13200.0,143.87,144.0,143.79,143.98,13200.0
2011-04-11 15:25:00,144.0,144.03,143.73,143.75,12600.0,144.0,144.03,143.73,143.75,12600.0
2011-04-11 15:30:00,143.74,143.98,143.69,143.74,21100.0,143.74,143.98,143.69,143.74,21100.0
2011-04-11 15:35:00,143.79,143.98,143.66,143.72,17800.0,143.79,143.98,143.66,143.72,17800.0
2011-04-11 15:40:00,143.77,143.93,143.75,143.86,14500.0,143.77,143.93,143.75,143.86,14500.0
2011-04-11 15:45:00,143.85,144.01,143.7,143.93,27100.0,143.85,144.01,143.7,143.93,27100.0
2011-04-11 15:50:00,144.0,144.09,143.87,144.06,54300.0,144.0,144.09,143.87,144.06,54300.0
2011-04-11 15:55:00,144.1,144.4,143.95,144.4,62700.0,144.1,144.4,143.95,144.4,62700.0
2011-04-12 09:30:00,144.19,145.2,144.0,144.88,70000.0,144.19,145.2,144.0,144.88,70000.0
2011-04-12 09:35:00,144.7,145.04,143.55,143.61,38500.0,144.7,145.04,143.55,143.61,38500.0
2011-04-12 09:40:00,143.86,143.88,143.0,143.66,28200.0,143.86,143.88,143.0,143.66,28200.0
2011-04-12 09:45:00,143.68,144.1,143.61,143.66,7300.0,143.68,144.1,143.61,143.66,7300.0
2011-04-12 09:50:00,143.66,144.75,143.66,144.75,27200.0,143.66,144.75,143.66,144.75,27200.0
2011-04-12 09:55:00,144.75,144.92,144.33,144.88,18700.0,144.75,144.92,144.33,144.88,18700.0
2011-04-12 10:00:00,144.75,144.85,144.35,144.82,11100.0,144.75,144.85,144.35,144.82,11100.0
2011-04-12 10:05:00,144.67,144.78,144.0,144.13,8000.0,144.67,144.78,144.0,144.13,8000.0
2011-04-12 10:10:00,144.18,144.44,143.9,143.9,10800.0,144.18,144.44,143.9,143.9,10800.0
2011-04-12 10:15:00,143.83,143.99,143.2,143.79,12700.0,143.83,143.99,143.2,143.79,12700.0
2011-04-12 10:20:00,143.74,144.15,143.72,143.83,15500.0,143.74,144.15,143.72,143.83,15500.0
2011-04-12 10:25:00,143.83,143.99,143.64,143.96,11200.0,143.83,143.99,143.64,143.96,11200.0
2011-04-12 10:30:00,143.99,143.99,143.52,143.67,6100.0,143.99,143.99,143.52,143.67,6100.0
2011-04-12 10:35:00,143.57,143.62,143.04,143.35,26200.0,143.57,143.62,143.04,143.35,26200.0
2011-04-12 10:40:00,143.4,143.55,142.9,142.9,24600.0,143.4,143.55,142.9,142.9,24600.0
2011-04-12 10:45:00,142.92,143.25,142.61,143.0,17000.0,142.92,143.25,142.61,143.0,17000.0
2011-04-12 10:50:00,143.04,143.11,142.38,142.5,20100.0,143.04,143.11,142.38,142.5,20100.0
2011-04-12 10:55:00,142.52,142.93,142.42,142.42,13900.0,142.52,142.93,142.42,142.42,13900.0
2011-04-12 11:00:00,142.42,142.66,142.33,142.37,6400.0,142.42,142.66,142.33,142.37,6400.0
2011-04-12 11:05:00,142.48,142.56,142.29,142.47,20600.0,142.48,142.56,142.29,142.47,20600.0
2011-04-12 11:10:00,142.47,142.84,142.44,142.5,13900.0,142.47,142.84,142.44,142.5,13900.0
2011-04-12 11:15:00,142.43,142.75,142.38,142.57,18100.0,142.43,142.75,142.38,142.57,18100.0
2011-04-12 11:20:00,142.56,142.85,142.5,142.75,18300.0,142.56,142.85,142.5,142.75,18300.0
2011-04-12 11:25:00,142.76,142.89,142.62,142.88,6200.0,142.76,142.89,142.62,142.88,6200.0
2011-04-12 11:30:00,142.84,143.35,142.81,143.35,5500.0,142.84,143.35,142.81,143.35,5500.0
2011-04-12 11:35:00,143.3,143.8,143.3,143.58,12900.0,143.3,143.8,143.3,143.58,12900.0
2011-04-12 11:40:00,143.5,143.75,143.5,143.56,4400.0,143.5,143.75,143.5,143.56,4400.0
2011-04-12 11:45:00,143.47,143.7,143.45,143.69,3300.0,143.47,143.7,143.45,143.69,3300.0
2011-04-12 11:50:00,143.71,143.73,143.49,143.55,4100.0,143.71,143.73,143.49,143.55,4100.0
2011-04-12 11:55:00,143.51,143.63,143.27,143.63,7100.0,143.51,143.63,143.27,143.63,7100.0
2011-04-12 12:00:00,143.6,143.7,143.59,143.67,2400.0,143.6,143.7,143.59,143.67,2400.0
2011-04-12 12:05:00,143.69,143.82,143.64,143.79,1900.0,143.69,143.82,143.64,143.79,1900.0
2011-04-12 12:10:00,143.73,143.76,143.39,143.57,6500.0,143.73,143.76,143.39,143.57,6500.0
2011-04-12 12:15:00,143.55,143.68,143.55,143.59,2400.0,143.55,143.68,143.55,143.59,2400.0
2011-04-12 12:20:00,143.6,144.1,143.6,144.01,23600.0,143.6,144.1,143.6,144.01,23600.0
2011-04-12 12:25:00,144.17,144.31,144.09,144.3,8600.0,144.17,144.31,144.09,144.3,8600.0
2011-04-12 12:30:00,144.31,144.31,144.17,144.28,7900.0,144.31,144.31,144.17,144.28,7900.0
2011-04-12 12:35:00,144.27,144.35,143.78,143.78,16000.0,144.27,144.35,143.78,143.78,16000.0
2011-04-12 12:40:00,143.69,143.93,143.65,143.73,21400.0,143.69,143.93,143.65,143.73,21400.0
2011-04-12 12:45:00,143.81,144.06,143.81,144.03,4100.0,143.81,144.06,143.81,144.03,4100.0
2011-04-12 12:50:00,143.98,143.98,143.73,143.73,6500.0,143.98,143.98,143.73,143.73,6500.0
2011-04-12 12:55:00,143.73,143.78,143.52,143.75,2900.0,143.73,143.78,143.52,143.75,2900.0
2011-04-12 13:00:00,143.74,143.86,143.52,143.85,5200.0,143.74,143.86,143.52,143.85,5200.0
2011-04-12 13:05:00,143.81,143.81,143.5,143.51,3100.0,143.81,143.81,143.5,143.51,3100.0
2011-04-12 13:10:00,143.53,143.61,143.51,143.54,1800.0,143.53,143.61,143.51,143.54,1800.0
2011-04-12 13:15:00,143.5,143.7,143.39,143.39,6000.0,143.5,143.7,143.39,143.39,6000.0
2011-04-12 13:20:00,143.42,143.43,143.12,143.25,13700.0,143.42,143.43,143.12,143.25,13700.0
2011-04-12 13:25:00,143.32,143.43,143.29,143.43,4100.0,143.32,143.43,143.29,143.43,4100.0
2011-04-12 13:30:00,143.43,143.6,143.29,143.32,10200.0,143.43,143.6,143.29,143.32,10200.0
2011-04-12 13:35:00,143.32,143.32,143.12,143.27,4700.0,143.32,143.32,143.12,143.27,4700.0
2011-04-12 13:40:00,143.28,143.36,143.15,143.18,6900.0,143.28,143.36,143.15,143.18,6900.0
2011-04-12 13:45:00,143.21,143.77,143.21,143.74,5100.0,143.21,143.77,143.21,143.74,5100.0
2011-04-12 13:50:00,143.69,143.76,143.52,143.71,3100.0,143.69,143.76,143.52,143.71,3100.0
2011-04-12 13:55:00,143.74,144.01,143.66,143.85,18100.0,143.74,144.01,143.66,143.85,18100.0
2011-04-12 14:00:00,143.91,144.04,143.81,143.92,18200.0,143.91,144.04,143.81,143.92,18200.0
2011-04-12 14:05:00,143.93,144.1,143.91,144.0,21600.0,143.93,144.1,143.91,144.0,21600.0
2011-04-12 14:10:00,144.0,144.02,143.81,143.81,3800.0,144.0,144.02,143.81,143.81,3800.0
2011-04-12 14:15:00,143.82,143.9,143.74,143.77,4400.0,143.82,143.9,143.74,143.77,4400.0
2011-04-12 14:20:00,143.78,144.05,143.75,144.0,12000.0,143.78,144.05,143.75,144.0,12000.0
2011-04-12 14:25:00,144.04,144.08,143.88,143.93,6900.0,144.04,144.08,143.88,143.93,6900.0
2011-04-12 14:30:00,143.91,144.01,143.85,143.97,8300.0,143.91,144.01,143.85,143.97,8300.0
2011-04-12 14:35:00,143.92,144.01,143.6,143.7,14600.0,143.92,144.01,143.6,143.7,14600.0
2011-04-12 14:40:00,143.7,143.7,143.58,143.6,4300.0,143.7,143.7,143.58,143.6,4300.0
2011-04-12 14:45:00,143.61,143.67,143.29,143.32,12900.0,143.61,143.67,143.29,143.32,12900.0
2011-04-12 14:50:00,143.39,143.59,143.34,143.53,5000.0,143.39,143.59,143.34,143.53,5000.0
2011-04-12 14:55:00,143.54,143.82,143.54,143.82,5300.0,143.54,143.82,143.54,143.82,5300.0
2011-04-12 15:00:00,143.78,143.81,143.62,143.74,7800.0,143.78,143.81,143.62,143.74,7800.0
2011-04-12 15:05:00,143.74,144.01,143.74,143.85,6900.0,143.74,144.01,143.74,143.85,6900.0
2011-04-12 15:10:00,143.9,144.01,143.46,143.51,14900.0,143.9,144.01,143.46,143.51,14900.0
2011-04-12 15:15:00,143.55,143.55,143.42,143.49,19300.0,143.55,143.55,143.42,143.49,19300.0
2011-04-12 15:20:00,143.52,143.52,143.21,143.24,7100.0,143.52,143.52,143.21,143.24,7100.0
2011-04-12 15:25:00,143.25,143.56,143.25,143.45,10100.0,143.25,143.56,143.25,143.45,10100.0
2011-04-12 15:30:00,143.45,143.45,142.94,143.04,25300.0,143.45,143.45,142.94,143.04,25300.0
2011-04-12 15:35:00,143.04,143.14,142.93,143.1,22400.0,143.04,143.14,142.93,143.1,22400.0
2011-04-12 15:40:00,143.1,143.19,143.0,143.14,23300.0,143.1,143.19,143.0,143.14,23300.0
2011-04-12 15:45:00,143.15,143.15,142.91,143.03,23700.0,143.15,143.15,142.91,143.03,23700.0
2011-04-12 15:50:00,143.1,143.57,143.05,143.39,27000.0,143.1,143.57,143.05,143.39,27000.0
2011-04-12 15:55:00,143.37,143.6,143.33,143.6,40000.0,143.37,143.6,143.33,143.6,40000.0
2011-04-13 09:30:00,145.24,145.38,144.36,144.49,33900.0,145.24,145.38,144.36,144.49,33900.0
2011-04-13 09:35:00,144.55,144.63,144.0,144.0,23000.0,144.55,144.63,144.0,144.0,23000.0
2011-04-13 09:40:00,143.96,144.12,143.75,143.9,24100.0,143.96,144.12,143.75,143.9,24100.0
2011-04-13 09:45:00,143.98,144.05,143.66,143.99,12400.0,143.98,144.05,143.66,143.99,12400.0
2011-04-13 09:50:00,143.95,144.08,143.75,144.0,20000.0,143.95,144.08,143.75,144.0,20000.0
2011-04-13 09:55:00,144.07,144.07,143.87,143.96,22100.0,144.07,144.07,143.87,143.96,22100.0
2011-04-13 10:00:00,143.9,144.09,143.77,143.91,21400.0,143.9,144.09,143.77,143.91,21400.0
2011-04-13 10:05:00,143.91,144.07,143.66,143.67,16200.0,143.91,144.07,143.66,143.67,16200.0
2011-04-13 10:10:00,143.66,143.74,143.4,143.53,9300.0,143.66,143.74,143.4,143.53,9300.0
2011-04-13 10:15:00,143.6,144.03,143.6,143.75,4900.0,143.6,144.03,143.6,143.75,4900.0
2011-04-13 10:20:00,143.73,144.02,143.72,143.77,8000.0,143.73,144.02,143.72,143.77,8000.0
2011-04-13 10:25:00,143.8,144.07,143.68,143.86,24900.0,143.8,144.07,143.68,143.86,24900.0
2011-04-13 10:30:00,143.79,144.03,143.64,143.93,13400.0,143.79,144.03,143.64,143.93,13400.0
2011-04-13 10:35:00,143.88,143.98,143.66,143.86,7400.0,143.88,143.98,143.66,143.86,7400.0
2011-04-13 10:40:00,143.9,144.73,143.9,144.5,17900.0,143.9,144.73,143.9,144.5,17900.0
2011-04-13 10:45:00,144.43,145.2,144.35,145.02,16200.0,144.43,145.2,144.35,145.02,16200.0
2011-04-13 10:50:00,145.12,145.19,144.91,145.13,21200.0,145.12,145.19,144.91,145.13,21200.0
2011-04-13 10:55:00,145.14,145.15,144.78,145.0,7200.0,145.14,145.15,144.78,145.0,7200.0
2011-04-13 11:00:00,144.97,144.98,144.35,144.51,19100.0,144.97,144.98,144.35,144.51,19100.0
2011-04-13 11:05:00,144.53,144.73,144.45,144.73,7900.0,144.53,144.73,144.45,144.73,7900.0
2011-04-13 11:10:00,144.79,144.8,144.44,144.52,7400.0,144.79,144.8,144.44,144.52,7400.0
2011-04-13 11:15:00,144.51,145.08,144.33,144.84,28500.0,144.51,145.08,144.33,144.84,28500.0
2011-04-13 11:20:00,144.85,146.3,144.6,146.3,88700.0,144.85,146.3,144.6,146.3,88700.0
2011-04-13 11:25:00,146.21,147.2,145.74,146.8,142700.0,146.21,147.2,145.74,146.8,142700.0
2011-04-13 11:30:00,146.79,147.05,146.13,146.19,51700.0,146.79,147.05,146.13,146.19,51700.0
2011-04-13 11:35:00,146.18,146.37,145.66,145.76,57500.0,146.18,146.37,145.66,145.76,57500.0
2011-04-13 11:40:00,145.71,146.55,145.66,146.42,28500.0,145.71,146.55,145.66,146.42,28500.0
2011-04-13 11:45:00,146.38,146.49,146.03,146.32,20700.0,146.38,146.49,146.03,146.32,20700.0
2011-04-13 11:50:00,146.32,146.6,146.0,146.6,16000.0,146.32,146.6,146.0,146.6,16000.0
2011-04-13 11:55:00,146.6,146.6,145.58,145.71,27400.0,146.6,146.6,145.58,145.71,27400.0
2011-04-13 12:00:00,145.69,146.27,145.69,146.27,6500.0,145.69,146.27,145.69,146.27,6500.0
2011-04-13 12:05:00,146.12,146.63,146.02,146.63,8500.0,146.12,146.63,146.02,146.63,8500.0
2011-04-13 12:10:00,146.52,146.63,146.29,146.32,14600.0,146.52,146.63,146.29,146.32,14600.0
2011-04-13 12:15:00,146.52,146.53,146.22,146.47,6700.0,146.52,146.53,146.22,146.47,6700.0
2011-04-13 12:20:00,146.4,146.85,146.34,146.85,13300.0,146.4,146.85,146.34,146.85,13300.0
2011-04-13 12:25:00,146.86,147.0,146.77,146.87,25900.0,146.86,147.0,146.77,146.87,25900.0
2011-04-13 12:30:00,146.71,146.88,146.3,146.36,21800.0,146.71,146.88,146.3,146.36,21800.0
2011-04-13 12:35:00,146.25,146.25,145.26,145.45,20400.0,146.25,146.25,145.26,145.45,20400.0
2011-04-13 12:40:00,145.52,145.69,145.3,145.38,19300.0,145.52,145.69,145.3,145.38,19300.0
2011-04-13 12:45:00,145.37,145.53,145.17,145.49,14300.0,145.37,145.53,145.17,145.49,14300.0
2011-04-13 12:50:00,145.59,145.74,145.5,145.52,5900.0,145.59,145.74,145.5,145.52,5900.0
2011-04-13 12:55:00,145.52,145.74,145.52,145.65,3600.0,145.52,145.74,145.52,145.65,3600.0
2011-04-13 13:00:00,145.57,146.05,145.44,145.94,10800.0,145.57,146.05,145.44,145.94,10800.0
2011-04-13 13:05:00,145.8,145.8,145.54,145.59,3300.0,145.8,145.8,145.54,145.59,3300.0
2011-04-13 13:10:00,145.67,145.67,145.14,145.3,5900.0,145.67,145.67,145.14,145.3,5900.0
2011-04-13 13:15:00,145.4,145.6,145.33,145.46,5300.0,145.4,145.6,145.33,145.46,5300.0
2011-04-13 13:20:00,145.47,145.65,145.37,145.45,7900.0,145.47,145.65,145.37,145.45,7900.0
2011-04-13 13:25:00,145.44,145.6,145.42,145.6,4500.0,145.44,145.6,145.42,145.6,4500.0
2011-04-13 13:30:00,145.57,145.57,145.22,145.48,10700.0,145.57,145.57,145.22,145.48,10700.0
2011-04-13 13:35:00,145.47,145.48,145.0,145.06,19600.0,145.47,145.48,145.0,145.06,19600.0
2011-04-13 13:40:00,145.06,145.3,144.86,145.24,11800.0,145.06,145.3,144.86,145.24,11800.0
2011-04-13 13:45:00,145.23,145.24,145.02,145.18,5900.0,145.23,145.24,145.02,145.18,5900.0
2011-04-13 13:50:00,145.12,145.15,144.99,145.06,4300.0,145.12,145.15,144.99,145.06,4300.0
2011-04-13 13:55:00,145.13,145.15,144.95,145.11,11300.0,145.13,145.15,144.95,145.11,11300.0
2011-04-13 14:00:00,145.11,145.33,145.08,145.33,19000.0,145.11,145.33,145.08,145.33,19000.0
2011-04-13 14:05:00,145.27,145.46,145.17,145.33,8900.0,145.27,145.46,145.17,145.33,8900.0
2011-04-13 14:10:00,145.36,145.37,145.11,145.24,4900.0,145.36,145.37,145.11,145.24,4900.0
2011-04-13 14:15:00,145.24,145.31,145.0,145.2,10600.0,145.24,145.31,145.0,145.2,10600.0
2011-04-13 14:20:00,145.2,145.3,145.03,145.18,9300.0,145.2,145.3,145.03,145.18,9300.0
2011-04-13 14:25:00,145.14,145.44,145.0,145.21,14400.0,145.14,145.44,145.0,145.21,14400.0
2011-04-13 14:30:00,145.19,145.33,144.87,144.95,12400.0,145.19,145.33,144.87,144.95,12400.0
2011-04-13 14:35:00,145.08,145.56,145.03,145.42,39500.0,145.08,145.56,145.03,145.42,39500.0
2011-04-13 14:40:00,145.49,145.9,145.37,145.41,27600.0,145.49,145.9,145.37,145.41,27600.0
2011-04-13 14:45:00,145.4,145.63,145.28,145.48,14700.0,145.4,145.63,145.28,145.48,14700.0
2011-04-13 14:50:00,145.35,145.53,145.32,145.32,4000.0,145.35,145.53,145.32,145.32,4000.0
2011-04-13 14:55:00,145.5,145.66,145.4,145.4,7200.0,145.5,145.66,145.4,145.4,7200.0
2011-04-13 15:00:00,145.43,145.67,145.33,145.38,7000.0,145.43,145.67,145.33,145.38,7000.0
2011-04-13 15:05:00,145.44,145.5,145.16,145.25,18600.0,145.44,145.5,145.16,145.25,18600.0
2011-04-13 15:10:00,145.23,145.4,145.08,145.29,8800.0,145.23,145.4,145.08,145.29,8800.0
2011-04-13 15:15:00,145.24,145.45,145.12,145.23,10700.0,145.24,145.45,145.12,145.23,10700.0
2011-04-13 15:20:00,145.23,145.35,145.07,145.24,25200.0,145.23,145.35,145.07,145.24,25200.0
2011-04-13 15:25:00,145.26,145.28,145.06,145.06,28300.0,145.26,145.28,145.06,145.06,28300.0
2011-04-13 15:30:00,145.05,145.28,144.69,145.24,19700.0,145.05,145.28,144.69,145.24,19700.0
2011-04-13 15:35:00,144.87,145.25,144.72,144.83,31000.0,144.87,145.25,144.72,144.83,31000.0
2011-04-13 15:40:00,144.86,144.94,144.6,144.74,18000.0,144.86,144.94,144.6,144.74,18000.0
2011-04-13 15:45:00,144.74,144.8,144.62,144.65,16900.0,144.74,144.8,144.62,144.65,16900.0
2011-04-13 15:50:00,144.67,144.73,144.44,144.56,30400.0,144.67,144.73,144.44,144.56,30400.0
2011-04-13 15:55:00,144.56,144.74,144.42,144.55,59600.0,144.56,144.74,144.42,144.55,59600.0
2011-04-14 09:30:00,141.57,141.6,138.69,139.77,300100.0,141.57,141.6,138.69,139.77,300100.0
2011-04-14 09:35:00,139.82,140.06,138.0,138.96,155200.0,139.82,140.06,138.0,138.96,155200.0
2011-04-14 09:40:00,138.93,139.87,138.75,138.84,83600.0,138.93,139.87,138.75,138.84,83600.0
2011-04-14 09:45:00,138.88,139.11,138.11,138.11,88100.0,138.88,139.11,138.11,138.11,88100.0
2011-04-14 09:50:00,138.15,138.73,138.02,138.3,63700.0,138.15,138.73,138.02,138.3,63700.0
2011-04-14 09:55:00,138.3,138.33,137.77,137.83,67200.0,138.3,138.33,137.77,137.83,67200.0
2011-04-14 10:00:00,137.85,137.93,137.32,137.72,100100.0,137.85,137.93,137.32,137.72,100100.0
2011-04-14 10:05:00,137.74,138.47,137.62,137.97,54100.0,137.74,138.47,137.62,137.97,54100.0
2011-04-14 10:10:00,137.98,138.33,137.97,138.07,36900.0,137.98,138.33,137.97,138.07,36900.0
2011-04-14 10:15:00,137.94,138.15,137.84,137.91,46200.0,137.94,138.15,137.84,137.91,46200.0
2011-04-14 10:20:00,137.99,138.01,137.18,137.68,71800.0,137.99,138.01,137.18,137.68,71800.0
2011-04-14 10:25:00,137.68,138.7,137.56,138.68,60400.0,137.68,138.7,137.56,138.68,60400.0
2011-04-14 10:30:00,138.66,139.12,138.28,138.83,99900.0,138.66,139.12,138.28,138.83,99900.0
2011-04-14 10:35:00,138.75,139.44,138.74,139.44,39700.0,138.75,139.44,138.74,139.44,39700.0
2011-04-14 10:40:00,139.44,139.5,138.95,139.04,80600.0,139.44,139.5,138.95,139.04,80600.0
2011-04-14 10:45:00,139.0,139.14,138.84,139.12,49200.0,139.0,139.14,138.84,139.12,49200.0
2011-04-14 10:50:00,139.08,139.5,139.04,139.35,24700.0,139.08,139.5,139.04,139.35,24700.0
2011-04-14 10:55:00,139.32,139.39,138.92,139.06,32100.0,139.32,139.39,138.92,139.06,32100.0
2011-04-14 11:00:00,139.08,139.7,139.05,139.66,40700.0,139.08,139.7,139.05,139.66,40700.0
2011-04-14 11:05:00,139.67,139.76,139.37,139.4,31600.0,139.67,139.76,139.37,139.4,31600.0
2011-04-14 11:10:00,139.43,139.43,139.24,139.39,14800.0,139.43,139.43,139.24,139.39,14800.0
2011-04-14 11:15:00,139.41,139.43,138.86,139.43,32700.0,139.41,139.43,138.86,139.43,32700.0
2011-04-14 11:20:00,139.32,139.68,139.32,139.63,20800.0,139.32,139.68,139.32,139.63,20800.0
2011-04-14 11:25:00,139.57,139.65,139.08,139.08,16200.0,139.57,139.65,139.08,139.08,16200.0
2011-04-14 11:30:00,139.16,139.34,139.05,139.27,14500.0,139.16,139.34,139.05,139.27,14500.0
2011-04-14 11:35:00,139.27,139.57,139.16,139.43,14400.0,139.27,139.57,139.16,139.43,14400.0
2011-04-14 11:40:00,139.55,139.7,139.25,139.66,20500.0,139.55,139.7,139.25,139.66,20500.0
2011-04-14 11:45:00,139.55,140.39,139.54,140.35,65300.0,139.55,140.39,139.54,140.35,65300.0
2011-04-14 11:50:00,140.34,140.34,139.81,140.02,18500.0,140.34,140.34,139.81,140.02,18500.0
2011-04-14 11:55:00,140.11,140.5,140.04,140.28,27400.0,140.11,140.5,140.04,140.28,27400.0
2011-04-14 12:00:00,140.21,140.5,140.11,140.5,24800.0,140.21,140.5,140.11,140.5,24800.0
2011-04-14 12:05:00,140.54,140.71,140.38,140.71,33900.0,140.54,140.71,140.38,140.71,33900.0
2011-04-14 12:10:00,140.71,140.79,140.57,140.68,14300.0,140.71,140.79,140.57,140.68,14300.0
2011-04-14 12:15:00,140.68,140.79,140.26,140.41,18600.0,140.68,140.79,140.26,140.41,18600.0
2011-04-14 12:20:00,140.48,140.9,140.41,140.74,17800.0,140.48,140.9,140.41,140.74,17800.0
2011-04-14 12:25:00,140.74,141.53,140.67,141.53,35300.0,140.74,141.53,140.67,141.53,35300.0
2011-04-14 12:30:00,141.5,141.81,141.43,141.7,36100.0,141.5,141.81,141.43,141.7,36100.0
2011-04-14 12:35:00,141.7,142.05,141.63,142.04,36300.0,141.7,142.05,141.63,142.04,36300.0
2011-04-14 12:40:00,141.97,141.97,141.27,141.49,11900.0,141.97,141.97,141.27,141.49,11900.0
2011-04-14 12:45:00,141.48,141.5,140.6,140.71,26700.0,141.48,141.5,140.6,140.71,26700.0
2011-04-14 12:50:00,140.79,140.94,140.6,140.87,27200.0,140.79,140.94,140.6,140.87,27200.0
2011-04-14 12:55:00,140.87,140.94,140.74,140.84,14300.0,140.87,140.94,140.74,140.84,14300.0
2011-04-14 13:00:00,140.94,141.01,140.81,140.82,14200.0,140.94,141.01,140.81,140.82,14200.0
2011-04-14 13:05:00,140.9,140.91,140.14,140.36,23400.0,140.9,140.91,140.14,140.36,23400.0
2011-04-14 13:10:00,140.4,140.46,140.36,140.46,6400.0,140.4,140.46,140.36,140.46,6400.0
2011-04-14 13:15:00,140.4,140.54,140.31,140.38,7300.0,140.4,140.54,140.31,140.38,7300.0
2011-04-14 13:20:00,140.33,140.4,140.1,140.21,9000.0,140.33,140.4,140.1,140.21,9000.0
2011-04-14 13:25:00,140.16,140.5,140.16,140.31,8200.0,140.16,140.5,140.16,140.31,8200.0
2011-04-14 13:30:00,140.35,140.45,140.31,140.33,4800.0,140.35,140.45,140.31,140.33,4800.0
2011-04-14 13:35:00,140.44,140.46,140.34,140.4,5700.0,140.44,140.46,140.34,140.4,5700.0
2011-04-14 13:40:00,140.47,140.47,140.0,140.06,23400.0,140.47,140.47,140.0,140.06,23400.0
2011-04-14 13:45:00,140.0,140.24,139.88,140.14,11500.0,140.0,140.24,139.88,140.14,11500.0
2011-04-14 13:50:00,140.21,140.38,140.2,140.33,12900.0,140.21,140.38,140.2,140.33,12900.0
2011-04-14 13:55:00,140.29,140.39,140.09,140.14,12700.0,140.29,140.39,140.09,140.14,12700.0
2011-04-14 14:00:00,140.18,140.39,140.14,140.18,11200.0,140.18,140.39,140.14,140.18,11200.0
2011-04-14 14:05:00,140.21,140.4,140.18,140.29,9800.0,140.21,140.4,140.18,140.29,9800.0
2011-04-14 14:10:00,140.24,140.41,140.18,140.3,8100.0,140.24,140.41,140.18,140.3,8100.0
2011-04-14 14:15:00,140.4,140.41,140.3,140.32,5400.0,140.4,140.41,140.3,140.32,5400.0
2011-04-14 14:20:00,140.34,140.44,140.3,140.38,8100.0,140.34,140.44,140.3,140.38,8100.0
2011-04-14 14:25:00,140.41,140.68,140.36,140.48,9700.0,140.41,140.68,140.36,140.48,9700.0
2011-04-14 14:30:00,140.47,140.72,140.45,140.71,9400.0,140.47,140.72,140.45,140.71,9400.0
2011-04-14 14:35:00,140.71,140.71,140.38,140.5,10000.0,140.71,140.71,140.38,140.5,10000.0
2011-04-14 14:40:00,140.5,140.61,140.27,140.32,9300.0,140.5,140.61,140.27,140.32,9300.0
2011-04-14 14:45:00,140.32,140.37,139.77,139.99,23200.0,140.32,140.37,139.77,139.99,23200.0
2011-04-14 14:50:00,139.95,140.13,139.94,140.12,10500.0,139.95,140.13,139.94,140.12,10500.0
2011-04-14 14:55:00,140.08,140.38,140.05,140.38,12100.0,140.08,140.38,140.05,140.38,12100.0
2011-04-14 15:00:00,140.32,140.5,140.2,140.36,14000.0,140.32,140.5,140.2,140.36,14000.0
2011-04-14 15:05:00,140.36,140.58,140.34,140.39,9000.0,140.36,140.58,140.34,140.39,9000.0
2011-04-14 15:10:00,140.38,141.18,140.35,140.99,34300.0,140.38,141.18,140.35,140.99,34300.0
2011-04-14 15:15:00,140.95,141.13,140.85,140.98,16500.0,140.95,141.13,140.85,140.98,16500.0
2011-04-14 15:20:00,140.93,141.19,140.81,140.92,22600.0,140.93,141.19,140.81,140.92,22600.0
2011-04-14 15:25:00,140.91,141.12,140.78,140.78,18700.0,140.91,141.12,140.78,140.78,18700.0
2011-04-14 15:30:00,140.85,140.95,140.53,140.59,24600.0,140.85,140.95,140.53,140.59,24600.0
2011-04-14 15:35:00,140.6,140.94,140.58,140.9,18900.0,140.6,140.94,140.58,140.9,18900.0
2011-04-14 15:40:00,140.88,140.9,140.7,140.8,18500.0,140.88,140.9,140.7,140.8,18500.0
2011-04-14 15:45:00,140.77,140.82,140.67,140.77,20800.0,140.77,140.82,140.67,140.77,20800.0
2011-04-14 15:50:00,140.81,141.02,140.72,140.93,63900.0,140.81,141.02,140.72,140.93,63900.0
2011-04-14 15:55:00,140.92,140.95,140.76,140.93,88400.0,140.92,140.95,140.76,140.93,88400.0
2011-04-15 09:30:00,141.79,142.04,140.01,140.41,133700.0,141.79,142.04,140.01,140.41,133700.0
2011-04-15 09:35:00,140.41,140.51,138.86,138.97,69500.0,140.41,140.51,138.86,138.97,69500.0
2011-04-15 09:40:00,138.96,139.38,138.52,138.63,72400.0,138.96,139.38,138.52,138.63,72400.0
2011-04-15 09:45:00,138.71,138.85,138.06,138.06,99000.0,138.71,138.85,138.06,138.06,99000.0
2011-04-15 09:50:00,138.08,138.5,137.67,137.89,34600.0,138.08,138.5,137.67,137.89,34600.0
2011-04-15 09:55:00,137.86,138.14,137.71,137.75,49700.0,137.86,138.14,137.71,137.75,49700.0
2011-04-15 10:00:00,137.74,138.8,137.74,138.77,38800.0,137.74,138.8,137.74,138.77,38800.0
2011-04-15 10:05:00,138.79,138.91,138.2,138.49,37700.0,138.79,138.91,138.2,138.49,37700.0
2011-04-15 10:10:00,138.51,138.8,138.4,138.8,10100.0,138.51,138.8,138.4,138.8,10100.0
2011-04-15 10:15:00,138.8,138.85,138.05,138.52,19600.0,138.8,138.85,138.05,138.52,19600.0
2011-04-15 10:20:00,138.44,138.58,138.0,138.07,17000.0,138.44,138.58,138.0,138.07,17000.0
2011-04-15 10:25:00,138.05,138.4,138.03,138.25,23100.0,138.05,138.4,138.03,138.25,23100.0
2011-04-15 10:30:00,138.3,138.61,137.81,138.2,36400.0,138.3,138.61,137.81,138.2,36400.0
2011-04-15 10:35:00,138.16,138.16,137.7,137.77,35100.0,138.16,138.16,137.7,137.77,35100.0
2011-04-15 10:40:00,137.78,138.12,137.75,138.01,40300.0,137.78,138.12,137.75,138.01,40300.0
2011-04-15 10:45:00,137.96,138.3,137.56,138.12,63700.0,137.96,138.3,137.56,138.12,63700.0
2011-04-15 10:50:00,138.12,138.16,137.4,137.58,36100.0,138.12,138.16,137.4,137.58,36100.0
2011-04-15 10:55:00,137.58,137.76,137.41,137.76,38100.0,137.58,137.76,137.41,137.76,38100.0
2011-04-15 11:00:00,137.8,138.16,137.75,137.93,18400.0,137.8,138.16,137.75,137.93,18400.0
2011-04-15 11:05:00,137.92,138.05,137.68,137.84,23700.0,137.92,138.05,137.68,137.84,23700.0
2011-04-15 11:10:00,137.84,138.04,137.77,137.89,4800.0,137.84,138.04,137.77,137.89,4800.0
2011-04-15 11:15:00,137.85,138.37,137.85,138.18,17100.0,137.85,138.37,137.85,138.18,17100.0
2011-04-15 11:20:00,138.19,138.36,137.94,137.94,24000.0,138.19,138.36,137.94,137.94,24000.0
2011-04-15 11:25:00,138.04,138.49,137.96,138.49,19000.0,138.04,138.49,137.96,138.49,19000.0
2011-04-15 11:30:00,138.49,138.75,138.38,138.43,32100.0,138.49,138.75,138.38,138.43,32100.0
2011-04-15 11:35:00,138.46,138.64,137.95,138.1,19800.0,138.46,138.64,137.95,138.1,19800.0
2011-04-15 11:40:00,138.21,138.51,138.2,138.45,8500.0,138.21,138.51,138.2,138.45,8500.0
2011-04-15 11:45:00,138.46,138.61,138.46,138.5,17200.0,138.46,138.61,138.46,138.5,17200.0
2011-04-15 11:50:00,138.55,138.89,138.55,138.86,9400.0,138.55,138.89,138.55,138.86,9400.0
2011-04-15 11:55:00,138.8,138.92,138.46,138.54,12400.0,138.8,138.92,138.46,138.54,12400.0
2011-04-15 12:00:00,138.53,138.63,138.38,138.55,20500.0,138.53,138.63,138.38,138.55,20500.0
2011-04-15 12:05:00,138.47,139.16,138.45,138.94,18900.0,138.47,139.16,138.45,138.94,18900.0
2011-04-15 12:10:00,138.95,139.16,138.69,138.88,62300.0,138.95,139.16,138.69,138.88,62300.0
2011-04-15 12:15:00,138.79,139.11,138.7,139.1,36100.0,138.79,139.11,138.7,139.1,36100.0
2011-04-15 12:20:00,139.09,139.26,138.95,139.2,36100.0,139.09,139.26,138.95,139.2,36100.0
2011-04-15 12:25:00,139.25,139.64,139.23,139.42,38500.0,139.25,139.64,139.23,139.42,38500.0
2011-04-15 12:30:00,139.43,139.64,139.35,139.46,21300.0,139.43,139.64,139.35,139.46,21300.0
2011-04-15 12:35:00,139.51,139.63,139.43,139.46,7700.0,139.51,139.63,139.43,139.46,7700.0
2011-04-15 12:40:00,139.42,139.74,139.34,139.73,31400.0,139.42,139.74,139.34,139.73,31400.0
2011-04-15 12:45:00,139.73,140.0,139.73,139.98,39100.0,139.73,140.0,139.73,139.98,39100.0
2011-04-15 12:50:00,139.96,140.1,139.87,139.96,25000.0,139.96,140.1,139.87,139.96,25000.0
2011-04-15 12:55:00,139.97,140.06,139.85,140.06,11000.0,139.97,140.06,139.85,140.06,11000.0
2011-04-15 13:00:00,140.06,140.07,139.93,139.95,11100.0,140.06,140.07,139.93,139.95,11100.0
2011-04-15 13:05:00,140.0,140.02,139.84,139.98,14000.0,140.0,140.02,139.84,139.98,14000.0
2011-04-15 13:10:00,139.94,140.01,139.54,139.84,16200.0,139.94,140.01,139.54,139.84,16200.0
2011-04-15 13:15:00,139.88,140.02,139.78,140.0,16900.0,139.88,140.02,139.78,140.0,16900.0
2011-04-15 13:20:00,139.99,140.05,139.79,140.01,17200.0,139.99,140.05,139.79,140.01,17200.0
2011-04-15 13:25:00,140.03,140.05,139.87,140.05,9700.0,140.03,140.05,139.87,140.05,9700.0
2011-04-15 13:30:00,140.04,140.14,140.01,140.12,7900.0,140.04,140.14,140.01,140.12,7900.0
2011-04-15 13:35:00,140.06,140.06,139.92,140.01,7000.0,140.06,140.06,139.92,140.01,7000.0
2011-04-15 13:40:00,140.0,140.04,139.97,140.0,4100.0,140.0,140.04,139.97,140.0,4100.0
2011-04-15 13:45:00,140.0,140.04,139.98,139.98,5900.0,140.0,140.04,139.98,139.98,5900.0
2011-04-15 13:50:00,139.96,139.99,139.84,139.87,13200.0,139.96,139.99,139.84,139.87,13200.0
2011-04-15 13:55:00,139.88,139.89,139.73,139.73,11500.0,139.88,139.89,139.73,139.73,11500.0
2011-04-15 14:00:00,139.75,139.76,139.73,139.73,12800.0,139.75,139.76,139.73,139.73,12800.0
2011-04-15 14:05:00,139.74,139.78,139.58,139.65,10200.0,139.74,139.78,139.58,139.65,10200.0
2011-04-15 14:10:00,139.65,139.65,139.49,139.56,10200.0,139.65,139.65,139.49,139.56,10200.0
2011-04-15 14:15:00,139.52,139.58,139.45,139.53,10500.0,139.52,139.58,139.45,139.53,10500.0
2011-04-15 14:20:00,139.52,139.52,139.36,139.41,13800.0,139.52,139.52,139.36,139.41,13800.0
2011-04-15 14:25:00,139.41,139.45,139.33,139.33,4500.0,139.41,139.45,139.33,139.33,4500.0
2011-04-15 14:30:00,139.32,139.36,139.19,139.19,15800.0,139.32,139.36,139.19,139.19,15800.0
2011-04-15 14:35:00,139.18,139.23,138.89,138.98,15100.0,139.18,139.23,138.89,138.98,15100.0
2011-04-15 14:40:00,138.98,139.16,138.96,139.13,9500.0,138.98,139.16,138.96,139.13,9500.0
2011-04-15 14:45:00,139.13,139.15,138.69,138.69,12400.0,139.13,139.15,138.69,138.69,12400.0
2011-04-15 14:50:00,138.73,138.82,138.66,138.75,31900.0,138.73,138.82,138.66,138.75,31900.0
2011-04-15 14:55:00,138.77,138.94,138.73,138.92,20800.0,138.77,138.94,138.73,138.92,20800.0
2011-04-15 15:00:00,138.96,138.96,138.8,138.88,13800.0,138.96,138.96,138.8,138.88,13800.0
2011-04-15 15:05:00,138.85,139.04,138.83,138.91,16600.0,138.85,139.04,138.83,138.91,16600.0
2011-04-15 15:10:00,138.85,139.03,138.7,138.81,20100.0,138.85,139.03,138.7,138.81,20100.0
2011-04-15 15:15:00,138.78,138.84,138.69,138.78,19400.0,138.78,138.84,138.69,138.78,19400.0
2011-04-15 15:20:00,138.74,138.74,138.45,138.54,17100.0,138.74,138.74,138.45,138.54,17100.0
2011-04-15 15:25:00,138.55,138.55,137.94,137.99,37300.0,138.55,138.55,137.94,137.99,37300.0
2011-04-15 15:30:00,138.0,138.0,137.59,137.62,67400.0,138.0,138.0,137.59,137.62,67400.0
2011-04-15 15:35:00,137.62,137.84,137.54,137.72,37500.0,137.62,137.84,137.54,137.72,37500.0
2011-04-15 15:40:00,137.77,137.9,137.59,137.73,24900.0,137.77,137.9,137.59,137.73,24900.0
2011-04-15 15:45:00,137.71,137.74,137.56,137.59,47900.0,137.71,137.74,137.56,137.59,47900.0
2011-04-15 15:50:00,137.57,137.66,137.53,137.53,51400.0,137.57,137.66,137.53,137.53,51400.0
2011-04-15 15:55:00,137.53,137.73,137.31,137.53,134400.0,137.53,137.73,137.31,137.53,134400.0
2011-04-18 09:30:00,136.46,136.56,134.56,134.59,86700.0,136.46,136.56,134.56,134.59,86700.0
2011-04-18 09:35:00,134.61,135.01,133.81,134.55,51500.0,134.61,135.01,133.81,134.55,51500.0
2011-04-18 09:40:00,134.57,135.33,134.38,135.16,41300.0,134.57,135.33,134.38,135.16,41300.0
2011-04-18 09:45:00,135.06,135.36,134.27,134.47,40100.0,135.06,135.36,134.27,134.47,40100.0
2011-04-18 09:50:00,134.45,134.93,134.37,134.71,37500.0,134.45,134.93,134.37,134.71,37500.0
2011-04-18 09:55:00,134.74,134.87,134.51,134.78,30100.0,134.74,134.87,134.51,134.78,30100.0
2011-04-18 10:00:00,134.67,134.78,133.75,133.85,48100.0,134.67,134.78,133.75,133.85,48100.0
2011-04-18 10:05:00,133.81,134.46,133.81,134.18,57800.0,133.81,134.46,133.81,134.18,57800.0
2011-04-18 10:10:00,134.18,134.72,134.18,134.62,32400.0,134.18,134.72,134.18,134.62,32400.0
2011-04-18 10:15:00,134.5,134.81,134.38,134.74,19400.0,134.5,134.81,134.38,134.74,19400.0
2011-04-18 10:20:00,134.72,135.71,134.72,135.58,35900.0,134.72,135.71,134.72,135.58,35900.0
2011-04-18 10:25:00,135.64,135.65,134.78,135.1,29100.0,135.64,135.65,134.78,135.1,29100.0
2011-04-18 10:30:00,135.2,135.42,135.01,135.2,20300.0,135.2,135.42,135.01,135.2,20300.0
2011-04-18 10:35:00,135.27,135.99,135.18,135.86,17300.0,135.27,135.99,135.18,135.86,17300.0
2011-04-18 10:40:00,135.84,135.85,135.13,135.27,15400.0,135.84,135.85,135.13,135.27,15400.0
2011-04-18 10:45:00,135.43,135.43,134.79,135.08,12500.0,135.43,135.43,134.79,135.08,12500.0
2011-04-18 10:50:00,135.08,135.66,134.97,135.63,7400.0,135.08,135.66,134.97,135.63,7400.0
2011-04-18 10:55:00,135.53,135.66,135.1,135.49,8800.0,135.53,135.66,135.1,135.49,8800.0
2011-04-18 11:00:00,135.49,135.7,135.27,135.27,9400.0,135.49,135.7,135.27,135.27,9400.0
2011-04-18 11:05:00,135.41,136.01,135.25,135.87,20800.0,135.41,136.01,135.25,135.87,20800.0
2011-04-18 11:10:00,135.79,135.86,134.89,134.97,45600.0,135.79,135.86,134.89,134.97,45600.0
2011-04-18 11:15:00,135.12,135.2,134.9,134.91,10500.0,135.12,135.2,134.9,134.91,10500.0
2011-04-18 11:20:00,134.91,135.21,134.78,134.92,10300.0,134.91,135.21,134.78,134.92,10300.0
2011-04-18 11:25:00,134.93,134.98,134.5,134.75,20700.0,134.93,134.98,134.5,134.75,20700.0
2011-04-18 11:30:00,134.68,134.86,134.58,134.65,10300.0,134.68,134.86,134.58,134.65,10300.0
2011-04-18 11:35:00,134.66,135.04,134.66,134.92,9400.0,134.66,135.04,134.66,134.92,9400.0
2011-04-18 11:40:00,134.85,135.04,134.84,134.95,14700.0,134.85,135.04,134.84,134.95,14700.0
2011-04-18 11:45:00,134.93,135.11,134.8,134.9,14500.0,134.93,135.11,134.8,134.9,14500.0
2011-04-18 11:50:00,134.87,135.04,134.68,134.97,24200.0,134.87,135.04,134.68,134.97,24200.0
2011-04-18 11:55:00,134.97,135.17,134.87,135.05,7500.0,134.97,135.17,134.87,135.05,7500.0
2011-04-18 12:00:00,135.0,135.14,134.84,135.04,5100.0,135.0,135.14,134.84,135.04,5100.0
2011-04-18 12:05:00,135.02,135.15,134.97,135.05,6800.0,135.02,135.15,134.97,135.05,6800.0
2011-04-18 12:10:00,134.98,135.04,134.72,134.77,7900.0,134.98,135.04,134.72,134.77,7900.0
2011-04-18 12:15:00,134.81,135.03,134.76,134.99,5300.0,134.81,135.03,134.76,134.99,5300.0
2011-04-18 12:20:00,135.0,135.06,134.85,134.88,10600.0,135.0,135.06,134.85,134.88,10600.0
2011-04-18 12:25:00,134.93,135.0,134.72,134.95,6900.0,134.93,135.0,134.72,134.95,6900.0
2011-04-18 12:30:00,134.94,135.0,134.75,134.85,5800.0,134.94,135.0,134.75,134.85,5800.0
2011-04-18 12:35:00,134.87,135.04,134.85,134.97,5700.0,134.87,135.04,134.85,134.97,5700.0
2011-04-18 12:40:00,135.0,135.06,134.84,135.05,6900.0,135.0,135.06,134.84,135.05,6900.0
2011-04-18 12:45:00,135.05,135.05,134.89,134.98,7500.0,135.05,135.05,134.89,134.98,7500.0
2011-04-18 12:50:00,134.98,134.98,134.84,134.85,7500.0,134.98,134.98,134.84,134.85,7500.0
2011-04-18 12:55:00,134.84,134.98,134.83,134.92,13300.0,134.84,134.98,134.83,134.92,13300.0
2011-04-18 13:00:00,134.93,135.06,134.93,135.0,8100.0,134.93,135.06,134.93,135.0,8100.0
2011-04-18 13:05:00,135.02,135.06,134.98,134.99,5200.0,135.02,135.06,134.98,134.99,5200.0
2011-04-18 13:10:00,134.98,135.02,134.93,135.0,8300.0,134.98,135.02,134.93,135.0,8300.0
2011-04-18 13:15:00,135.0,135.0,134.88,134.89,8500.0,135.0,135.0,134.88,134.89,8500.0
2011-04-18 13:20:00,134.86,134.86,134.51,134.51,6300.0,134.86,134.86,134.51,134.51,6300.0
2011-04-18 13:25:00,134.55,134.58,134.31,134.31,7100.0,134.55,134.58,134.31,134.31,7100.0
2011-04-18 13:30:00,134.34,134.57,134.3,134.47,6900.0,134.34,134.57,134.3,134.47,6900.0
2011-04-18 13:35:00,134.51,134.57,134.39,134.39,4400.0,134.51,134.57,134.39,134.39,4400.0
2011-04-18 13:40:00,134.3,134.67,134.3,134.6,4300.0,134.3,134.67,134.3,134.6,4300.0
2011-04-18 13:45:00,134.66,134.77,134.6,134.77,5700.0,134.66,134.77,134.6,134.77,5700.0
2011-04-18 13:50:00,134.78,134.96,134.73,134.89,9800.0,134.78,134.96,134.73,134.89,9800.0
2011-04-18 13:55:00,134.89,135.07,134.87,135.02,9400.0,134.89,135.07,134.87,135.02,9400.0
2011-04-18 14:00:00,135.02,135.02,134.71,134.75,8500.0,135.02,135.02,134.71,134.75,8500.0
2011-04-18 14:05:00,134.76,135.1,134.76,135.09,13000.0,134.76,135.1,134.76,135.09,13000.0
2011-04-18 14:10:00,135.06,135.3,135.04,135.3,10700.0,135.06,135.3,135.04,135.3,10700.0
2011-04-18 14:15:00,135.27,135.4,135.22,135.4,10200.0,135.27,135.4,135.22,135.4,10200.0
2011-04-18 14:20:00,135.37,135.37,135.07,135.21,13100.0,135.37,135.37,135.07,135.21,13100.0
2011-04-18 14:25:00,135.22,135.34,135.17,135.17,17600.0,135.22,135.34,135.17,135.17,17600.0
2011-04-18 14:30:00,135.17,135.34,135.16,135.19,27700.0,135.17,135.34,135.16,135.19,27700.0
2011-04-18 14:35:00,135.19,135.57,135.19,135.56,28000.0,135.19,135.57,135.19,135.56,28000.0
2011-04-18 14:40:00,135.55,135.58,135.38,135.47,16200.0,135.55,135.58,135.38,135.47,16200.0
2011-04-18 14:45:00,135.48,135.6,135.37,135.57,16300.0,135.48,135.6,135.37,135.57,16300.0
2011-04-18 14:50:00,135.47,135.71,135.47,135.69,6000.0,135.47,135.71,135.47,135.69,6000.0
2011-04-18 14:55:00,135.8,136.23,135.8,136.23,13000.0,135.8,136.23,135.8,136.23,13000.0
2011-04-18 15:00:00,136.27,136.37,136.14,136.37,12300.0,136.27,136.37,136.14,136.37,12300.0
2011-04-18 15:05:00,136.36,136.44,136.25,136.31,16000.0,136.36,136.44,136.25,136.31,16000.0
2011-04-18 15:10:00,136.3,136.53,136.28,136.53,18100.0,136.3,136.53,136.28,136.53,18100.0
2011-04-18 15:15:00,136.54,137.11,136.54,137.06,22300.0,136.54,137.11,136.54,137.06,22300.0
2011-04-18 15:20:00,137.07,137.34,137.06,137.29,20300.0,137.07,137.34,137.06,137.29,20300.0
2011-04-18 15:25:00,137.31,137.56,137.22,137.56,28900.0,137.31,137.56,137.22,137.56,28900.0
2011-04-18 15:30:00,137.62,137.78,137.47,137.49,28600.0,137.62,137.78,137.47,137.49,28600.0
2011-04-18 15:35:00,137.46,137.47,137.02,137.06,32900.0,137.46,137.47,137.02,137.06,32900.0
2011-04-18 15:40:00,137.02,137.08,136.79,136.79,25500.0,137.02,137.08,136.79,136.79,25500.0
2011-04-18 15:45:00,136.74,136.91,136.63,136.79,22500.0,136.74,136.91,136.63,136.79,22500.0
2011-04-18 15:50:00,136.81,136.97,136.65,136.65,37200.0,136.81,136.97,136.65,136.65,37200.0
2011-04-18 15:55:00,136.68,137.0,136.66,137.0,60600.0,136.68,137.0,136.66,137.0,60600.0
2011-04-19 09:30:00,137.46,137.46,136.16,136.44,43600.0,137.46,137.46,136.16,136.44,43600.0
2011-04-19 09:35:00,136.41,136.66,135.99,136.01,20200.0,136.41,136.66,135.99,136.01,20200.0
2011-04-19 09:40:00,136.13,136.14,135.6,135.8,30400.0,136.13,136.14,135.6,135.8,30400.0
2011-04-19 09:45:00,135.79,135.8,134.92,134.92,42100.0,135.79,135.8,134.92,134.92,42100.0
2011-04-19 09:50:00,134.92,134.92,134.06,134.36,58800.0,134.92,134.92,134.06,134.36,58800.0
2011-04-19 09:55:00,134.4,134.41,134.03,134.27,70500.0,134.4,134.41,134.03,134.27,70500.0
2011-04-19 10:00:00,134.3,134.42,134.02,134.22,49800.0,134.3,134.42,134.02,134.22,49800.0
2011-04-19 10:05:00,134.21,134.7,134.05,134.64,49100.0,134.21,134.7,134.05,134.64,49100.0
2011-04-19 10:10:00,134.62,134.72,134.28,134.38,31600.0,134.62,134.72,134.28,134.38,31600.0
2011-04-19 10:15:00,134.37,134.85,134.37,134.72,26500.0,134.37,134.85,134.37,134.72,26500.0
2011-04-19 10:20:00,134.74,134.88,134.3,134.34,35700.0,134.74,134.88,134.3,134.34,35700.0
2011-04-19 10:25:00,134.34,134.58,134.25,134.4,24200.0,134.34,134.58,134.25,134.4,24200.0
2011-04-19 10:30:00,134.4,134.4,133.41,133.41,38100.0,134.4,134.4,133.41,133.41,38100.0
2011-04-19 10:35:00,133.41,133.67,133.07,133.09,34100.0,133.41,133.67,133.07,133.09,34100.0
2011-04-19 10:40:00,133.05,133.59,132.87,133.26,48400.0,133.05,133.59,132.87,133.26,48400.0
2011-04-19 10:45:00,133.34,133.45,133.12,133.22,15100.0,133.34,133.45,133.12,133.22,15100.0
2011-04-19 10:50:00,133.26,133.34,133.08,133.23,14000.0,133.26,133.34,133.08,133.23,14000.0
2011-04-19 10:55:00,133.27,133.31,133.08,133.27,12400.0,133.27,133.31,133.08,133.27,12400.0
2011-04-19 11:00:00,133.27,133.41,132.9,133.21,25000.0,133.27,133.41,132.9,133.21,25000.0
2011-04-19 11:05:00,133.15,133.39,133.07,133.39,12200.0,133.15,133.39,133.07,133.39,12200.0
2011-04-19 11:10:00,133.42,133.58,133.28,133.38,23500.0,133.42,133.58,133.28,133.38,23500.0
2011-04-19 11:15:00,133.34,133.61,133.31,133.45,18300.0,133.34,133.61,133.31,133.45,18300.0
2011-04-19 11:20:00,133.42,133.5,133.27,133.4,11200.0,133.42,133.5,133.27,133.4,11200.0
2011-04-19 11:25:00,133.4,133.55,133.16,133.21,11500.0,133.4,133.55,133.16,133.21,11500.0
2011-04-19 11:30:00,133.21,133.22,132.91,133.2,29100.0,133.21,133.22,132.91,133.2,29100.0
2011-04-19 11:35:00,133.16,133.41,133.05,133.36,33000.0,133.16,133.41,133.05,133.36,33000.0
2011-04-19 11:40:00,133.29,133.44,133.29,133.34,12200.0,133.29,133.44,133.29,133.34,12200.0
2011-04-19 11:45:00,133.3,133.41,133.19,133.37,51400.0,133.3,133.41,133.19,133.37,51400.0
2011-04-19 11:50:00,133.38,133.4,133.21,133.29,26900.0,133.38,133.4,133.21,133.29,26900.0
2011-04-19 11:55:00,133.3,133.3,132.94,132.98,13300.0,133.3,133.3,132.94,132.98,13300.0
2011-04-19 12:00:00,133.0,133.03,132.72,132.78,19000.0,133.0,133.03,132.72,132.78,19000.0
2011-04-19 12:05:00,132.78,132.78,132.59,132.69,19900.0,132.78,132.78,132.59,132.69,19900.0
2011-04-19 12:10:00,132.71,132.98,132.67,132.93,32800.0,132.71,132.98,132.67,132.93,32800.0
2011-04-19 12:15:00,132.98,133.13,132.86,133.04,37400.0,132.98,133.13,132.86,133.04,37400.0
2011-04-19 12:20:00,133.0,133.01,132.25,132.3,70000.0,133.0,133.01,132.25,132.3,70000.0
2011-04-19 12:25:00,132.33,132.59,132.17,132.48,12900.0,132.33,132.59,132.17,132.48,12900.0
2011-04-19 12:30:00,132.54,132.75,132.46,132.73,14500.0,132.54,132.75,132.46,132.73,14500.0
2011-04-19 12:35:00,132.68,133.12,132.68,133.08,25900.0,132.68,133.12,132.68,133.08,25900.0
2011-04-19 12:40:00,133.03,133.26,132.97,133.1,20600.0,133.03,133.26,132.97,133.1,20600.0
2011-04-19 12:45:00,133.07,133.27,133.06,133.12,8500.0,133.07,133.27,133.06,133.12,8500.0
2011-04-19 12:50:00,133.18,133.43,133.17,133.41,18200.0,133.18,133.43,133.17,133.41,18200.0
2011-04-19 12:55:00,133.35,133.44,133.15,133.28,9400.0,133.35,133.44,133.15,133.28,9400.0
2011-04-19 13:00:00,133.31,133.44,133.28,133.3,16400.0,133.31,133.44,133.28,133.3,16400.0
2011-04-19 13:05:00,133.3,133.38,133.24,133.27,12100.0,133.3,133.38,133.24,133.27,12100.0
2011-04-19 13:10:00,133.27,133.39,133.19,133.39,14800.0,133.27,133.39,133.19,133.39,14800.0
2011-04-19 13:15:00,133.4,133.51,133.15,133.15,8600.0,133.4,133.51,133.15,133.15,8600.0
2011-04-19 13:20:00,133.1,133.3,133.1,133.23,6800.0,133.1,133.3,133.1,133.23,6800.0
2011-04-19 13:25:00,133.32,133.32,133.12,133.18,13500.0,133.32,133.32,133.12,133.18,13500.0
2011-04-19 13:30:00,133.18,133.24,133.01,133.21,27300.0,133.18,133.24,133.01,133.21,27300.0
2011-04-19 13:35:00,133.21,133.31,133.1,133.19,20900.0,133.21,133.31,133.1,133.19,20900.0
2011-04-19 13:40:00,133.2,133.6,133.18,133.49,19900.0,133.2,133.6,133.18,133.49,19900.0
2011-04-19 13:45:00,133.45,133.51,133.26,133.42,17700.0,133.45,133.51,133.26,133.42,17700.0
2011-04-19 13:50:00,133.44,133.54,133.2,133.2,9300.0,133.44,133.54,133.2,133.2,9300.0
2011-04-19 13:55:00,133.2,133.45,133.2,133.44,5400.0,133.2,133.45,133.2,133.44,5400.0
2011-04-19 14:00:00,133.46,133.52,133.33,133.33,16500.0,133.46,133.52,133.33,133.33,16500.0
2011-04-19 14:05:00,133.33,133.38,133.15,133.2,19800.0,133.33,133.38,133.15,133.2,19800.0
2011-04-19 14:10:00,133.21,133.31,133.17,133.25,14100.0,133.21,133.31,133.17,133.25,14100.0
2011-04-19 14:15:00,133.26,133.45,133.13,133.43,38700.0,133.26,133.45,133.13,133.43,38700.0
2011-04-19 14:20:00,133.44,133.5,133.05,133.29,32800.0,133.44,133.5,133.05,133.29,32800.0
2011-04-19 14:25:00,133.29,133.31,132.85,133.06,44000.0,133.29,133.31,132.85,133.06,44000.0
2011-04-19 14:30:00,133.06,133.22,133.02,133.18,119600.0,133.06,133.22,133.02,133.18,119600.0
2011-04-19 14:35:00,133.21,133.54,133.2,133.24,42400.0,133.21,133.54,133.2,133.24,42400.0
2011-04-19 14:40:00,133.26,133.36,133.22,133.3,31100.0,133.26,133.36,133.22,133.3,31100.0
2011-04-19 14:45:00,133.33,133.67,133.29,133.65,19100.0,133.33,133.67,133.29,133.65,19100.0
2011-04-19 14:50:00,133.68,133.84,133.6,133.71,18900.0,133.68,133.84,133.6,133.71,18900.0
2011-04-19 14:55:00,133.74,133.8,133.5,133.68,21800.0,133.74,133.8,133.5,133.68,21800.0
2011-04-19 15:00:00,133.6,133.77,133.51,133.61,29300.0,133.6,133.77,133.51,133.61,29300.0
2011-04-19 15:05:00,133.72,133.98,133.72,133.96,27300.0,133.72,133.98,133.72,133.96,27300.0
2011-04-19 15:10:00,133.89,134.0,133.85,133.87,21000.0,133.89,134.0,133.85,133.87,21000.0
2011-04-19 15:15:00,133.9,134.05,133.78,134.01,15300.0,133.9,134.05,133.78,134.01,15300.0
2011-04-19 15:20:00,134.01,134.04,133.71,133.71,11700.0,134.01,134.04,133.71,133.71,11700.0
2011-04-19 15:25:00,133.72,134.2,133.66,134.09,30500.0,133.72,134.2,133.66,134.09,30500.0
2011-04-19 15:30:00,134.09,134.17,133.96,133.97,31400.0,134.09,134.17,133.96,133.97,31400.0
2011-04-19 15:35:00,133.94,134.42,133.89,134.36,53500.0,133.94,134.42,133.89,134.36,53500.0
2011-04-19 15:40:00,134.33,134.55,134.23,134.32,64800.0,134.33,134.55,134.23,134.32,64800.0
2011-04-19 15:45:00,134.33,134.37,133.93,134.07,65000.0,134.33,134.37,133.93,134.07,65000.0
2011-04-19 15:50:00,134.1,134.2,133.96,134.14,48800.0,134.1,134.2,133.96,134.14,48800.0
2011-04-19 15:55:00,134.18,134.38,134.12,134.26,76600.0,134.18,134.38,134.12,134.26,76600.0
2011-04-20 09:30:00,135.3,135.82,134.3,134.4,63200.0,135.3,135.82,134.3,134.4,63200.0
2011-04-20 09:35:00,134.4,135.0,134.34,134.38,43200.0,134.4,135.0,134.34,134.38,43200.0
2011-04-20 09:40:00,134.43,134.74,134.18,134.3,17200.0,134.43,134.74,134.18,134.3,17200.0
2011-04-20 09:45:00,134.2,134.79,134.18,134.79,20400.0,134.2,134.79,134.18,134.79,20400.0
2011-04-20 09:50:00,134.8,135.07,134.51,134.63,33400.0,134.8,135.07,134.51,134.63,33400.0
2011-04-20 09:55:00,134.5,134.58,133.88,134.11,20500.0,134.5,134.58,133.88,134.11,20500.0
2011-04-20 10:00:00,134.12,134.72,133.9,134.4,11800.0,134.12,134.72,133.9,134.4,11800.0
2011-04-20 10:05:00,134.29,134.95,134.29,134.94,16800.0,134.29,134.95,134.29,134.94,16800.0
2011-04-20 10:10:00,134.89,135.04,134.6,135.0,18700.0,134.89,135.04,134.6,135.0,18700.0
2011-04-20 10:15:00,135.0,135.48,134.99,135.39,22300.0,135.0,135.48,134.99,135.39,22300.0
2011-04-20 10:20:00,135.39,135.66,135.24,135.55,22500.0,135.39,135.66,135.24,135.55,22500.0
2011-04-20 10:25:00,135.52,135.66,135.34,135.49,21700.0,135.52,135.66,135.34,135.49,21700.0
2011-04-20 10:30:00,135.55,135.58,135.39,135.48,20800.0,135.55,135.58,135.39,135.48,20800.0
2011-04-20 10:35:00,135.44,135.7,135.33,135.7,21900.0,135.44,135.7,135.33,135.7,21900.0
2011-04-20 10:40:00,135.69,136.07,135.21,135.32,27200.0,135.69,136.07,135.21,135.32,27200.0
2011-04-20 10:45:00,135.34,135.89,135.23,135.73,15200.0,135.34,135.89,135.23,135.73,15200.0
2011-04-20 10:50:00,135.73,135.95,135.64,135.77,15100.0,135.73,135.95,135.64,135.77,15100.0
2011-04-20 10:55:00,135.85,136.17,135.77,136.07,23200.0,135.85,136.17,135.77,136.07,23200.0
2011-04-20 11:00:00,136.08,136.22,135.97,136.17,10700.0,136.08,136.22,135.97,136.17,10700.0
2011-04-20 11:05:00,136.19,136.43,136.07,136.42,37700.0,136.19,136.43,136.07,136.42,37700.0
2011-04-20 11:10:00,136.42,136.59,136.37,136.5,16200.0,136.42,136.59,136.37,136.5,16200.0
2011-04-20 11:15:00,136.52,136.87,136.42,136.8,14500.0,136.52,136.87,136.42,136.8,14500.0
2011-04-20 11:20:00,136.82,137.0,136.75,136.83,20500.0,136.82,137.0,136.75,136.83,20500.0
2011-04-20 11:25:00,136.82,136.85,136.61,136.85,10200.0,136.82,136.85,136.61,136.85,10200.0
2011-04-20 11:30:00,136.78,136.8,136.56,136.59,4500.0,136.78,136.8,136.56,136.59,4500.0
2011-04-20 11:35:00,136.61,136.97,136.57,136.95,22600.0,136.61,136.97,136.57,136.95,22600.0
2011-04-20 11:40:00,136.96,137.42,136.94,137.34,29300.0,136.96,137.42,136.94,137.34,29300.0
2011-04-20 11:45:00,137.31,137.6,137.31,137.59,79700.0,137.31,137.6,137.31,137.59,79700.0
2011-04-20 11:50:00,137.56,137.62,137.36,137.51,13600.0,137.56,137.62,137.36,137.51,13600.0
2011-04-20 11:55:00,137.54,137.89,137.49,137.79,22700.0,137.54,137.89,137.49,137.79,22700.0
2011-04-20 12:00:00,137.77,138.59,137.72,138.59,108000.0,137.77,138.59,137.72,138.59,108000.0
2011-04-20 12:05:00,138.53,139.14,138.53,139.05,51900.0,138.53,139.14,138.53,139.05,51900.0
2011-04-20 12:10:00,139.1,139.57,139.05,139.28,74800.0,139.1,139.57,139.05,139.28,74800.0
2011-04-20 12:15:00,139.25,139.25,138.42,138.61,41800.0,139.25,139.25,138.42,138.61,41800.0
2011-04-20 12:20:00,138.6,138.74,138.56,138.6,8700.0,138.6,138.74,138.56,138.6,8700.0
2011-04-20 12:25:00,138.57,138.63,138.14,138.22,10400.0,138.57,138.63,138.14,138.22,10400.0
2011-04-20 12:30:00,138.23,138.51,138.18,138.23,14000.0,138.23,138.51,138.18,138.23,14000.0
2011-04-20 12:35:00,138.26,138.26,138.0,138.15,10200.0,138.26,138.26,138.0,138.15,10200.0
2011-04-20 12:40:00,138.08,138.08,137.84,137.9,21100.0,138.08,138.08,137.84,137.9,21100.0
2011-04-20 12:45:00,137.89,138.0,137.82,137.85,14000.0,137.89,138.0,137.82,137.85,14000.0
2011-04-20 12:50:00,137.86,137.86,137.6,137.7,16200.0,137.86,137.86,137.6,137.7,16200.0
2011-04-20 12:55:00,137.71,137.81,137.67,137.71,9400.0,137.71,137.81,137.67,137.71,9400.0
2011-04-20 13:00:00,137.76,137.8,137.56,137.74,13200.0,137.76,137.8,137.56,137.74,13200.0
2011-04-20 13:05:00,137.72,138.34,137.72,138.34,12900.0,137.72,138.34,137.72,138.34,12900.0
2011-04-20 13:10:00,138.25,138.5,138.25,138.5,15200.0,138.25,138.5,138.25,138.5,15200.0
2011-04-20 13:15:00,138.45,138.5,137.94,138.06,18900.0,138.45,138.5,137.94,138.06,18900.0
2011-04-20 13:20:00,138.1,138.11,137.69,137.8,11100.0,138.1,138.11,137.69,137.8,11100.0
2011-04-20 13:25:00,137.78,138.18,137.76,138.18,10000.0,137.78,138.18,137.76,138.18,10000.0
2011-04-20 13:30:00,138.17,138.43,138.14,138.34,8200.0,138.17,138.43,138.14,138.34,8200.0
2011-04-20 13:35:00,138.34,138.39,138.18,138.3,12200.0,138.34,138.39,138.18,138.3,12200.0
2011-04-20 13:40:00,138.3,138.59,138.3,138.57,12700.0,138.3,138.59,138.3,138.57,12700.0
2011-04-20 13:45:00,138.57,138.57,138.26,138.45,12600.0,138.57,138.57,138.26,138.45,12600.0
2011-04-20 13:50:00,138.46,138.56,138.4,138.53,10200.0,138.46,138.56,138.4,138.53,10200.0
2011-04-20 13:55:00,138.52,138.54,138.31,138.39,9400.0,138.52,138.54,138.31,138.39,9400.0
2011-04-20 14:00:00,138.38,138.4,137.96,137.98,8900.0,138.38,138.4,137.96,137.98,8900.0
2011-04-20 14:05:00,137.98,137.98,137.61,137.69,13600.0,137.98,137.98,137.61,137.69,13600.0
2011-04-20 14:10:00,137.74,137.74,137.4,137.4,9400.0,137.74,137.74,137.4,137.4,9400.0
2011-04-20 14:15:00,137.46,137.57,137.4,137.46,10700.0,137.46,137.57,137.4,137.46,10700.0
2011-04-20 14:20:00,137.46,137.71,137.35,137.45,10000.0,137.46,137.71,137.35,137.45,10000.0
2011-04-20 14:25:00,137.49,137.73,137.49,137.59,6500.0,137.49,137.73,137.49,137.59,6500.0
2011-04-20 14:30:00,137.58,138.08,137.58,138.08,9500.0,137.58,138.08,137.58,138.08,9500.0
2011-04-20 14:35:00,138.09,138.15,137.9,137.95,16700.0,138.09,138.15,137.9,137.95,16700.0
2011-04-20 14:40:00,137.97,138.06,137.87,137.9,5800.0,137.97,138.06,137.87,137.9,5800.0
2011-04-20 14:45:00,137.92,138.01,137.78,137.97,9600.0,137.92,138.01,137.78,137.97,9600.0
2011-04-20 14:50:00,137.96,138.12,137.91,138.03,8600.0,137.96,138.12,137.91,138.03,8600.0
2011-04-20 14:55:00,138.06,138.18,137.85,137.91,8800.0,138.06,138.18,137.85,137.91,8800.0
2011-04-20 15:00:00,137.86,138.0,137.86,137.94,6900.0,137.86,138.0,137.86,137.94,6900.0
2011-04-20 15:05:00,137.94,138.07,137.81,137.84,16200.0,137.94,138.07,137.81,137.84,16200.0
2011-04-20 15:10:00,137.83,138.02,137.7,138.0,5900.0,137.83,138.02,137.7,138.0,5900.0
2011-04-20 15:15:00,137.91,138.03,137.81,137.82,11100.0,137.91,138.03,137.81,137.82,11100.0
2011-04-20 15:20:00,137.74,138.16,137.65,138.12,15800.0,137.74,138.16,137.65,138.12,15800.0
2011-04-20 15:25:00,138.08,138.43,137.88,138.28,19500.0,138.08,138.43,137.88,138.28,19500.0
2011-04-20 15:30:00,138.35,138.47,138.05,138.26,9600.0,138.35,138.47,138.05,138.26,9600.0
2011-04-20 15:35:00,138.26,138.37,138.17,138.37,13000.0,138.26,138.37,138.17,138.37,13000.0
2011-04-20 15:40:00,138.33,138.45,138.14,138.35,28600.0,138.33,138.45,138.14,138.35,28600.0
2011-04-20 15:45:00,138.35,138.5,138.01,138.12,61200.0,138.35,138.5,138.01,138.12,61200.0
2011-04-20 15:50:00,138.15,138.32,137.94,138.21,52300.0,138.15,138.32,137.94,138.21,52300.0
2011-04-20 15:55:00,138.2,138.58,138.2,138.46,70000.0,138.2,138.58,138.2,138.46,70000.0
2011-04-21 09:30:00,140.0,140.0,136.89,137.97,54800.0,140.0,140.0,136.89,137.97,54800.0
2011-04-21 09:35:00,137.87,138.72,137.78,138.66,14000.0,137.87,138.72,137.78,138.66,14000.0
2011-04-21 09:40:00,138.63,138.84,137.35,137.4,16000.0,138.63,138.84,137.35,137.4,16000.0
2011-04-21 09:45:00,137.21,138.15,137.0,137.92,22300.0,137.21,138.15,137.0,137.92,22300.0
2011-04-21 09:50:00,137.94,137.94,136.58,136.58,39200.0,137.94,137.94,136.58,136.58,39200.0
2011-04-21 09:55:00,136.57,136.91,136.13,136.13,24400.0,136.57,136.91,136.13,136.13,24400.0
2011-04-21 10:00:00,136.1,136.58,135.9,136.47,16600.0,136.1,136.58,135.9,136.47,16600.0
2011-04-21 10:05:00,136.44,137.07,136.18,136.95,13700.0,136.44,137.07,136.18,136.95,13700.0
2011-04-21 10:10:00,136.94,137.0,136.14,136.46,28400.0,136.94,137.0,136.14,136.46,28400.0
2011-04-21 10:15:00,136.38,136.55,136.14,136.55,15300.0,136.38,136.55,136.14,136.55,15300.0
2011-04-21 10:20:00,136.57,137.33,136.57,137.23,13400.0,136.57,137.33,136.57,137.23,13400.0
2011-04-21 10:25:00,137.23,137.39,137.01,137.23,11100.0,137.23,137.39,137.01,137.23,11100.0
2011-04-21 10:30:00,137.23,137.23,136.34,136.51,8400.0,137.23,137.23,136.34,136.51,8400.0
2011-04-21 10:35:00,136.56,136.8,136.22,136.43,9900.0,136.56,136.8,136.22,136.43,9900.0
2011-04-21 10:40:00,136.45,136.97,136.2,136.97,11300.0,136.45,136.97,136.2,136.97,11300.0
2011-04-21 10:45:00,136.89,137.36,136.61,136.68,10200.0,136.89,137.36,136.61,136.68,10200.0
2011-04-21 10:50:00,136.7,136.96,136.61,136.69,5700.0,136.7,136.96,136.61,136.69,5700.0
2011-04-21 10:55:00,136.87,137.11,136.86,137.0,3800.0,136.87,137.11,136.86,137.0,3800.0
2011-04-21 11:00:00,137.0,137.12,136.94,136.94,5200.0,137.0,137.12,136.94,136.94,5200.0
2011-04-21 11:05:00,136.93,136.94,136.52,136.81,8300.0,136.93,136.94,136.52,136.81,8300.0
2011-04-21 11:10:00,136.82,136.82,136.66,136.76,7800.0,136.82,136.82,136.66,136.76,7800.0
2011-04-21 11:15:00,136.76,136.85,136.54,136.68,8700.0,136.76,136.85,136.54,136.68,8700.0
2011-04-21 11:20:00,136.71,136.71,136.38,136.56,13400.0,136.71,136.71,136.38,136.56,13400.0
2011-04-21 11:25:00,136.55,136.75,136.53,136.64,16500.0,136.55,136.75,136.53,136.64,16500.0
2011-04-21 11:30:00,136.71,136.85,136.61,136.81,13300.0,136.71,136.85,136.61,136.81,13300.0
2011-04-21 11:35:00,136.81,137.02,136.68,137.02,7100.0,136.81,137.02,136.68,137.02,7100.0
2011-04-21 11:40:00,136.93,137.26,136.88,137.13,12400.0,136.93,137.26,136.88,137.13,12400.0
2011-04-21 11:45:00,137.16,137.7,137.15,137.4,15100.0,137.16,137.7,137.15,137.4,15100.0
2011-04-21 11:50:00,137.39,137.39,136.97,136.99,8800.0,137.39,137.39,136.97,136.99,8800.0
2011-04-21 11:55:00,136.93,136.94,136.72,136.81,9800.0,136.93,136.94,136.72,136.81,9800.0
2011-04-21 12:00:00,136.74,136.74,136.3,136.44,8500.0,136.74,136.74,136.3,136.44,8500.0
2011-04-21 12:05:00,136.49,136.69,136.49,136.5,6500.0,136.49,136.69,136.49,136.5,6500.0
2011-04-21 12:10:00,136.5,136.5,136.31,136.37,5500.0,136.5,136.5,136.31,136.37,5500.0
2011-04-21 12:15:00,136.35,136.36,136.24,136.25,4600.0,136.35,136.36,136.24,136.25,4600.0
2011-04-21 12:20:00,136.29,136.48,136.29,136.39,3600.0,136.29,136.48,136.29,136.39,3600.0
2011-04-21 12:25:00,136.39,136.46,136.33,136.42,9000.0,136.39,136.46,136.33,136.42,9000.0
2011-04-21 12:30:00,136.4,136.55,136.36,136.55,3400.0,136.4,136.55,136.36,136.55,3400.0
2011-04-21 12:35:00,136.52,136.65,136.46,136.58,5800.0,136.52,136.65,136.46,136.58,5800.0
2011-04-21 12:40:00,136.58,136.68,136.5,136.59,8800.0,136.58,136.68,136.5,136.59,8800.0
2011-04-21 12:45:00,136.59,136.88,136.59,136.88,5900.0,136.59,136.88,136.59,136.88,5900.0
2011-04-21 12:50:00,136.86,137.16,136.86,137.13,4200.0,136.86,137.16,136.86,137.13,4200.0
2011-04-21 12:55:00,137.04,137.11,136.59,136.88,10100.0,137.04,137.11,136.59,136.88,10100.0
2011-04-21 13:00:00,136.86,137.02,136.6,136.71,14900.0,136.86,137.02,136.6,136.71,14900.0
2011-04-21 13:05:00,136.66,136.97,136.55,136.73,13000.0,136.66,136.97,136.55,136.73,13000.0
2011-04-21 13:10:00,136.72,136.95,136.5,136.5,12600.0,136.72,136.95,136.5,136.5,12600.0
2011-04-21 13:15:00,136.46,136.75,136.38,136.73,14300.0,136.46,136.75,136.38,136.73,14300.0
2011-04-21 13:20:00,136.77,136.95,136.48,136.48,11800.0,136.77,136.95,136.48,136.48,11800.0
2011-04-21 13:25:00,136.5,136.9,136.41,136.9,15800.0,136.5,136.9,136.41,136.9,15800.0
2011-04-21 13:30:00,136.97,137.03,136.43,136.62,25400.0,136.97,137.03,136.43,136.62,25400.0
2011-04-21 13:35:00,136.54,136.55,136.21,136.23,5400.0,136.54,136.55,136.21,136.23,5400.0
2011-04-21 13:40:00,136.23,136.61,136.21,136.61,13200.0,136.23,136.61,136.21,136.61,13200.0
2011-04-21 13:45:00,136.56,136.67,136.36,136.55,14000.0,136.56,136.67,136.36,136.55,14000.0
2011-04-21 13:50:00,136.56,136.68,136.34,136.41,12300.0,136.56,136.68,136.34,136.41,12300.0
2011-04-21 13:55:00,136.38,136.54,136.21,136.54,8800.0,136.38,136.54,136.21,136.54,8800.0
2011-04-21 14:00:00,136.56,136.8,136.45,136.51,14900.0,136.56,136.8,136.45,136.51,14900.0
2011-04-21 14:05:00,136.5,136.51,136.2,136.32,10500.0,136.5,136.51,136.2,136.32,10500.0
2011-04-21 14:10:00,136.35,136.55,136.33,136.37,10600.0,136.35,136.55,136.33,136.37,10600.0
2011-04-21 14:15:00,136.45,136.45,136.23,136.29,6100.0,136.45,136.45,136.23,136.29,6100.0
2011-04-21 14:20:00,136.25,136.55,136.24,136.28,13400.0,136.25,136.55,136.24,136.28,13400.0
2011-04-21 14:25:00,136.24,136.41,136.21,136.34,7700.0,136.24,136.41,136.21,136.34,7700.0
2011-04-21 14:30:00,136.32,136.54,136.32,136.54,3700.0,136.32,136.54,136.32,136.54,3700.0
2011-04-21 14:35:00,136.53,137.13,136.53,137.12,11700.0,136.53,137.13,136.53,137.12,11700.0
2011-04-21 14:40:00,137.14,137.14,136.94,136.98,6400.0,137.14,137.14,136.94,136.98,6400.0
2011-04-21 14:45:00,137.04,137.2,136.97,137.18,12000.0,137.04,137.2,136.97,137.18,12000.0
2011-04-21 14:50:00,137.18,137.4,137.17,137.23,15200.0,137.18,137.4,137.17,137.23,15200.0
2011-04-21 14:55:00,137.23,137.26,136.96,137.03,13600.0,137.23,137.26,136.96,137.03,13600.0
2011-04-21 15:00:00,137.03,137.22,137.02,137.13,12200.0,137.03,137.22,137.02,137.13,12200.0
2011-04-21 15:05:00,137.15,137.44,137.11,137.43,8900.0,137.15,137.44,137.11,137.43,8900.0
2011-04-21 15:10:00,137.44,137.76,137.31,137.57,30200.0,137.44,137.76,137.31,137.57,30200.0
2011-04-21 15:15:00,137.54,137.58,137.29,137.49,12800.0,137.54,137.58,137.29,137.49,12800.0
2011-04-21 15:20:00,137.5,137.55,137.32,137.39,10500.0,137.5,137.55,137.32,137.39,10500.0
2011-04-21 15:25:00,137.39,137.48,137.15,137.26,10900.0,137.39,137.48,137.15,137.26,10900.0
2011-04-21 15:30:00,137.22,137.45,137.03,137.15,16700.0,137.22,137.45,137.03,137.15,16700.0
2011-04-21 15:35:00,137.17,137.42,137.17,137.42,10600.0,137.17,137.42,137.17,137.42,10600.0
2011-04-21 15:40:00,137.42,137.75,137.41,137.44,28800.0,137.42,137.75,137.41,137.44,28800.0
2011-04-21 15:45:00,137.48,137.53,137.09,137.1,20900.0,137.48,137.53,137.09,137.1,20900.0
2011-04-21 15:50:00,137.13,137.24,136.89,136.91,35100.0,137.13,137.24,136.89,136.91,35100.0
2011-04-21 15:55:00,136.92,137.21,136.91,137.21,52900.0,136.92,137.21,136.91,137.21,52900.0
2011-04-25 09:30:00,137.59,137.59,136.35,136.6,32500.0,137.59,137.59,136.35,136.6,32500.0
2011-04-25 09:35:00,136.62,136.96,136.5,136.68,21000.0,136.62,136.96,136.5,136.68,21000.0
2011-04-25 09:40:00,136.68,137.4,136.59,137.25,14400.0,136.68,137.4,136.59,137.25,14400.0
2011-04-25 09:45:00,137.29,137.33,136.9,137.11,14700.0,137.29,137.33,136.9,137.11,14700.0
2011-04-25 09:50:00,137.1,137.14,136.63,136.65,10000.0,137.1,137.14,136.63,136.65,10000.0
2011-04-25 09:55:00,136.73,137.1,136.73,136.96,5300.0,136.73,137.1,136.73,136.96,5300.0
2011-04-25 10:00:00,136.85,137.09,136.84,136.87,8500.0,136.85,137.09,136.84,136.87,8500.0
2011-04-25 10:05:00,136.87,137.0,136.79,136.96,3000.0,136.87,137.0,136.79,136.96,3000.0
2011-04-25 10:10:00,137.04,137.17,136.85,137.1,8000.0,137.04,137.17,136.85,137.1,8000.0
2011-04-25 10:15:00,137.11,137.22,136.85,136.91,8400.0,137.11,137.22,136.85,136.91,8400.0
2011-04-25 10:20:00,136.88,136.88,136.61,136.81,13200.0,136.88,136.88,136.61,136.81,13200.0
2011-04-25 10:25:00,136.83,137.05,136.57,137.01,9300.0,136.83,137.05,136.57,137.01,9300.0
2011-04-25 10:30:00,136.99,137.0,136.63,136.63,8900.0,136.99,137.0,136.63,136.63,8900.0
2011-04-25 10:35:00,136.58,137.1,136.55,136.94,19400.0,136.58,137.1,136.55,136.94,19400.0
2011-04-25 10:40:00,136.89,136.99,136.82,136.91,8400.0,136.89,136.99,136.82,136.91,8400.0
2011-04-25 10:45:00,136.92,137.13,136.85,137.13,3600.0,136.92,137.13,136.85,137.13,3600.0
2011-04-25 10:50:00,137.08,137.08,136.91,136.92,5700.0,137.08,137.08,136.91,136.92,5700.0
2011-04-25 10:55:00,136.88,137.03,136.71,136.73,22100.0,136.88,137.03,136.71,136.73,22100.0
2011-04-25 11:00:00,136.74,137.0,136.5,136.58,20300.0,136.74,137.0,136.5,136.58,20300.0
2011-04-25 11:05:00,136.62,136.63,136.22,136.26,25100.0,136.62,136.63,136.22,136.26,25100.0
2011-04-25 11:10:00,136.28,136.46,136.26,136.31,10900.0,136.28,136.46,136.26,136.31,10900.0
2011-04-25 11:15:00,136.32,136.32,136.0,136.21,12400.0,136.32,136.32,136.0,136.21,12400.0
2011-04-25 11:20:00,136.21,136.48,136.21,136.31,9500.0,136.21,136.48,136.21,136.31,9500.0
2011-04-25 11:25:00,136.32,136.5,136.2,136.2,15200.0,136.32,136.5,136.2,136.2,15200.0
2011-04-25 11:30:00,136.19,136.41,136.14,136.3,12500.0,136.19,136.41,136.14,136.3,12500.0
2011-04-25 11:35:00,136.31,136.33,136.15,136.33,9200.0,136.31,136.33,136.15,136.33,9200.0
2011-04-25 11:40:00,136.28,136.36,136.22,136.26,3200.0,136.28,136.36,136.22,136.26,3200.0
2011-04-25 11:45:00,136.32,136.32,136.0,136.06,6800.0,136.32,136.32,136.0,136.06,6800.0
2011-04-25 11:50:00,136.06,136.18,136.0,136.08,5600.0,136.06,136.18,136.0,136.08,5600.0
2011-04-25 11:55:00,136.11,136.4,136.01,136.31,3100.0,136.11,136.4,136.01,136.31,3100.0
2011-04-25 12:00:00,136.4,136.4,136.09,136.12,12100.0,136.4,136.4,136.09,136.12,12100.0
2011-04-25 12:05:00,136.1,136.1,135.59,135.66,12600.0,136.1,136.1,135.59,135.66,12600.0
2011-04-25 12:10:00,135.65,135.66,135.09,135.54,28700.0,135.65,135.66,135.09,135.54,28700.0
2011-04-25 12:15:00,135.52,135.68,135.48,135.5,5400.0,135.52,135.68,135.48,135.5,5400.0
2011-04-25 12:20:00,135.57,135.61,135.28,135.55,12800.0,135.57,135.61,135.28,135.55,12800.0
2011-04-25 12:25:00,135.52,135.63,135.34,135.58,7700.0,135.52,135.63,135.34,135.58,7700.0
2011-04-25 12:30:00,135.61,135.62,135.45,135.59,7700.0,135.61,135.62,135.45,135.59,7700.0
2011-04-25 12:35:00,135.55,135.55,135.27,135.27,5300.0,135.55,135.55,135.27,135.27,5300.0
2011-04-25 12:40:00,135.27,135.32,134.89,134.93,26800.0,135.27,135.32,134.89,134.93,26800.0
2011-04-25 12:45:00,134.97,135.0,134.84,134.92,11500.0,134.97,135.0,134.84,134.92,11500.0
2011-04-25 12:50:00,134.94,135.0,134.86,134.93,12700.0,134.94,135.0,134.86,134.93,12700.0
2011-04-25 12:55:00,134.96,135.0,134.88,135.0,6600.0,134.96,135.0,134.88,135.0,6600.0
2011-04-25 13:00:00,135.0,135.0,134.9,134.94,8700.0,135.0,135.0,134.9,134.94,8700.0
2011-04-25 13:05:00,135.0,135.04,134.9,135.04,22200.0,135.0,135.04,134.9,135.04,22200.0
2011-04-25 13:10:00,135.04,135.04,134.87,134.88,7500.0,135.04,135.04,134.87,134.88,7500.0
2011-04-25 13:15:00,134.87,134.87,134.52,134.76,16800.0,134.87,134.87,134.52,134.76,16800.0
2011-04-25 13:20:00,134.82,134.99,134.72,134.9,7400.0,134.82,134.99,134.72,134.9,7400.0
2011-04-25 13:25:00,134.86,134.99,134.86,134.93,1900.0,134.86,134.99,134.86,134.93,1900.0
2011-04-25 13:30:00,134.94,135.0,134.78,134.78,7200.0,134.94,135.0,134.78,134.78,7200.0
2011-04-25 13:35:00,134.78,134.8,134.67,134.73,2700.0,134.78,134.8,134.67,134.73,2700.0
2011-04-25 13:40:00,134.73,134.82,134.62,134.82,5700.0,134.73,134.82,134.62,134.82,5700.0
2011-04-25 13:45:00,134.73,134.73,134.62,134.64,7500.0,134.73,134.73,134.62,134.64,7500.0
2011-04-25 13:50:00,134.65,134.78,134.64,134.78,9100.0,134.65,134.78,134.64,134.78,9100.0
2011-04-25 13:55:00,134.82,134.83,134.73,134.82,10100.0,134.82,134.83,134.73,134.82,10100.0
2011-04-25 14:00:00,134.81,135.05,134.8,134.92,9800.0,134.81,135.05,134.8,134.92,9800.0
2011-04-25 14:05:00,134.92,134.94,134.75,134.87,7000.0,134.92,134.94,134.75,134.87,7000.0
2011-04-25 14:10:00,134.92,135.35,134.85,135.35,26700.0,134.92,135.35,134.85,135.35,26700.0
2011-04-25 14:15:00,135.35,135.5,135.3,135.43,15500.0,135.35,135.5,135.3,135.43,15500.0
2011-04-25 14:20:00,135.38,135.47,135.31,135.31,13800.0,135.38,135.47,135.31,135.31,13800.0
2011-04-25 14:25:00,135.33,135.33,135.2,135.22,4900.0,135.33,135.33,135.2,135.22,4900.0
2011-04-25 14:30:00,135.25,135.28,135.1,135.1,13400.0,135.25,135.28,135.1,135.1,13400.0
2011-04-25 14:35:00,135.11,135.2,135.06,135.15,9400.0,135.11,135.2,135.06,135.15,9400.0
2011-04-25 14:40:00,135.15,135.18,135.0,135.09,6500.0,135.15,135.18,135.0,135.09,6500.0
2011-04-25 14:45:00,135.08,135.1,134.97,134.99,5600.0,135.08,135.1,134.97,134.99,5600.0
2011-04-25 14:50:00,134.99,135.07,134.99,135.0,5200.0,134.99,135.07,134.99,135.0,5200.0
2011-04-25 14:55:00,135.0,135.04,134.88,134.9,6400.0,135.0,135.04,134.88,134.9,6400.0
2011-04-25 15:00:00,134.94,135.25,134.94,135.14,9500.0,134.94,135.25,134.94,135.14,9500.0
2011-04-25 15:05:00,135.2,135.21,134.92,134.99,9100.0,135.2,135.21,134.92,134.99,9100.0
2011-04-25 15:10:00,135.01,135.02,134.84,134.96,6900.0,135.01,135.02,134.84,134.96,6900.0
2011-04-25 15:15:00,134.96,135.13,134.96,135.12,6300.0,134.96,135.13,134.96,135.12,6300.0
2011-04-25 15:20:00,135.17,135.22,135.06,135.06,3800.0,135.17,135.22,135.06,135.06,3800.0
2011-04-25 15:25:00,135.11,135.16,135.08,135.09,7700.0,135.11,135.16,135.08,135.09,7700.0
2011-04-25 15:30:00,135.13,135.16,134.87,134.94,16300.0,135.13,135.16,134.87,134.94,16300.0
2011-04-25 15:35:00,134.93,135.07,134.93,135.05,8500.0,134.93,135.07,134.93,135.05,8500.0
2011-04-25 15:40:00,135.06,135.15,134.97,135.02,22900.0,135.06,135.15,134.97,135.02,22900.0
2011-04-25 15:45:00,135.03,135.03,134.75,134.77,17400.0,135.03,135.03,134.75,134.77,17400.0
2011-04-25 15:50:00,134.78,134.8,134.61,134.68,18500.0,134.78,134.8,134.61,134.68,18500.0
2011-04-25 15:55:00,134.67,134.78,134.61,134.68,58400.0,134.67,134.78,134.61,134.68,58400.0
2011-04-26 09:30:00,135.55,135.55,133.63,134.66,54100.0,135.55,135.55,133.63,134.66,54100.0
2011-04-26 09:35:00,134.66,134.8,134.57,134.75,12700.0,134.66,134.8,134.57,134.75,12700.0
2011-04-26 09:40:00,134.75,134.94,134.66,134.89,19300.0,134.75,134.94,134.66,134.89,19300.0
2011-04-26 09:45:00,134.76,135.17,134.76,135.09,10300.0,134.76,135.17,134.76,135.09,10300.0
2011-04-26 09:50:00,135.13,135.18,134.74,135.15,10900.0,135.13,135.18,134.74,135.15,10900.0
2011-04-26 09:55:00,135.12,135.19,134.67,134.77,19800.0,135.12,135.19,134.67,134.77,19800.0
2011-04-26 10:00:00,134.78,134.98,134.65,134.71,16700.0,134.78,134.98,134.65,134.71,16700.0
2011-04-26 10:05:00,134.74,134.96,134.68,134.72,4700.0,134.74,134.96,134.68,134.72,4700.0
2011-04-26 10:10:00,134.72,135.21,134.7,135.21,4800.0,134.72,135.21,134.7,135.21,4800.0
2011-04-26 10:15:00,135.21,135.21,134.68,134.9,18400.0,135.21,135.21,134.68,134.9,18400.0
2011-04-26 10:20:00,134.95,136.59,134.95,136.37,60500.0,134.95,136.59,134.95,136.37,60500.0
2011-04-26 10:25:00,136.36,136.36,135.85,135.93,37700.0,136.36,136.36,135.85,135.93,37700.0
2011-04-26 10:30:00,136.06,136.38,136.0,136.38,13600.0,136.06,136.38,136.0,136.38,13600.0
2011-04-26 10:35:00,136.42,136.5,136.07,136.48,11700.0,136.42,136.5,136.07,136.48,11700.0
2011-04-26 10:40:00,136.49,136.55,136.21,136.55,30600.0,136.49,136.55,136.21,136.55,30600.0
2011-04-26 10:45:00,136.55,136.63,136.09,136.24,40800.0,136.55,136.63,136.09,136.24,40800.0
2011-04-26 10:50:00,136.2,136.53,136.17,136.49,20900.0,136.2,136.53,136.17,136.49,20900.0
2011-04-26 10:55:00,136.47,136.88,136.35,136.83,24100.0,136.47,136.88,136.35,136.83,24100.0
2011-04-26 11:00:00,136.74,136.87,136.48,136.73,29200.0,136.74,136.87,136.48,136.73,29200.0
2011-04-26 11:05:00,136.74,136.84,136.62,136.68,8800.0,136.74,136.84,136.62,136.68,8800.0
2011-04-26 11:10:00,136.68,136.9,136.64,136.86,14600.0,136.68,136.9,136.64,136.86,14600.0
2011-04-26 11:15:00,136.87,137.12,136.87,137.0,19500.0,136.87,137.12,136.87,137.0,19500.0
2011-04-26 11:20:00,137.06,137.49,137.06,137.39,28800.0,137.06,137.49,137.06,137.39,28800.0
2011-04-26 11:25:00,137.36,137.4,137.14,137.17,15900.0,137.36,137.4,137.14,137.17,15900.0
2011-04-26 11:30:00,137.15,137.3,137.15,137.17,12400.0,137.15,137.3,137.15,137.17,12400.0
2011-04-26 11:35:00,137.2,137.37,137.2,137.28,14500.0,137.2,137.37,137.2,137.28,14500.0
2011-04-26 11:40:00,137.28,137.3,137.13,137.13,4100.0,137.28,137.3,137.13,137.13,4100.0
2011-04-26 11:45:00,137.15,137.22,137.04,137.14,9000.0,137.15,137.22,137.04,137.14,9000.0
2011-04-26 11:50:00,137.15,137.27,137.06,137.18,11500.0,137.15,137.27,137.06,137.18,11500.0
2011-04-26 11:55:00,137.25,137.39,137.24,137.27,14100.0,137.25,137.39,137.24,137.27,14100.0
2011-04-26 12:00:00,137.27,137.63,137.26,137.54,6000.0,137.27,137.63,137.26,137.54,6000.0
2011-04-26 12:05:00,137.44,137.44,137.24,137.41,11000.0,137.44,137.44,137.24,137.41,11000.0
2011-04-26 12:10:00,137.4,137.52,137.36,137.44,6700.0,137.4,137.52,137.36,137.44,6700.0
2011-04-26 12:15:00,137.33,137.39,137.17,137.37,17300.0,137.33,137.39,137.17,137.37,17300.0
2011-04-26 12:20:00,137.34,137.53,137.25,137.53,20700.0,137.34,137.53,137.25,137.53,20700.0
2011-04-26 12:25:00,137.55,137.92,137.54,137.92,15700.0,137.55,137.92,137.54,137.92,15700.0
2011-04-26 12:30:00,137.78,137.78,137.34,137.47,14800.0,137.78,137.78,137.34,137.47,14800.0
2011-04-26 12:35:00,137.41,137.54,137.32,137.43,16100.0,137.41,137.54,137.32,137.43,16100.0
2011-04-26 12:40:00,137.43,137.65,137.26,137.51,18800.0,137.43,137.65,137.26,137.51,18800.0
2011-04-26 12:45:00,137.5,137.65,137.42,137.61,12900.0,137.5,137.65,137.42,137.61,12900.0
2011-04-26 12:50:00,137.58,137.69,137.57,137.57,5000.0,137.58,137.69,137.57,137.57,5000.0
2011-04-26 12:55:00,137.55,137.64,137.5,137.57,4700.0,137.55,137.64,137.5,137.57,4700.0
2011-04-26 13:00:00,137.52,137.65,137.49,137.56,6400.0,137.52,137.65,137.49,137.56,6400.0
2011-04-26 13:05:00,137.56,137.6,137.44,137.53,11500.0,137.56,137.6,137.44,137.53,11500.0
2011-04-26 13:10:00,137.53,137.59,137.47,137.5,7200.0,137.53,137.59,137.47,137.5,7200.0
2011-04-26 13:15:00,137.5,137.59,137.46,137.5,7300.0,137.5,137.59,137.46,137.5,7300.0
2011-04-26 13:20:00,137.49,137.51,137.45,137.45,9400.0,137.49,137.51,137.45,137.45,9400.0
2011-04-26 13:25:00,137.45,137.5,137.4,137.49,5700.0,137.45,137.5,137.4,137.49,5700.0
2011-04-26 13:30:00,137.49,137.55,137.34,137.34,7800.0,137.49,137.55,137.34,137.34,7800.0
2011-04-26 13:35:00,137.3,137.59,137.27,137.56,7200.0,137.3,137.59,137.27,137.56,7200.0
2011-04-26 13:40:00,137.57,137.57,137.29,137.37,5300.0,137.57,137.57,137.29,137.37,5300.0
2011-04-26 13:45:00,137.32,137.35,137.25,137.31,7900.0,137.32,137.35,137.25,137.31,7900.0
2011-04-26 13:50:00,137.3,137.56,137.29,137.55,8000.0,137.3,137.56,137.29,137.55,8000.0
2011-04-26 13:55:00,137.55,137.59,137.39,137.45,9800.0,137.55,137.59,137.39,137.45,9800.0
2011-04-26 14:00:00,137.47,137.62,137.42,137.42,24500.0,137.47,137.62,137.42,137.42,24500.0
2011-04-26 14:05:00,137.51,137.63,137.44,137.52,28900.0,137.51,137.63,137.44,137.52,28900.0
2011-04-26 14:10:00,137.51,137.55,137.2,137.2,11100.0,137.51,137.55,137.2,137.2,11100.0
2011-04-26 14:15:00,137.2,137.52,137.19,137.49,15700.0,137.2,137.52,137.19,137.49,15700.0
2011-04-26 14:20:00,137.41,137.49,137.24,137.41,9800.0,137.41,137.49,137.24,137.41,9800.0
2011-04-26 14:25:00,137.4,137.73,137.4,137.73,12800.0,137.4,137.73,137.4,137.73,12800.0
2011-04-26 14:30:00,137.64,137.78,137.55,137.59,5500.0,137.64,137.78,137.55,137.59,5500.0
2011-04-26 14:35:00,137.54,137.63,137.37,137.37,9300.0,137.54,137.63,137.37,137.37,9300.0
2011-04-26 14:40:00,137.37,137.47,137.27,137.29,8800.0,137.37,137.47,137.27,137.29,8800.0
2011-04-26 14:45:00,137.29,137.38,137.23,137.26,6200.0,137.29,137.38,137.23,137.26,6200.0
2011-04-26 14:50:00,137.3,137.36,137.2,137.2,6200.0,137.3,137.36,137.2,137.2,6200.0
2011-04-26 14:55:00,137.15,137.42,137.14,137.31,10300.0,137.15,137.42,137.14,137.31,10300.0
2011-04-26 15:00:00,137.31,137.44,137.27,137.4,7100.0,137.31,137.44,137.27,137.4,7100.0
2011-04-26 15:05:00,137.44,137.6,137.36,137.59,8400.0,137.44,137.6,137.36,137.59,8400.0
2011-04-26 15:10:00,137.57,137.86,137.52,137.86,10900.0,137.57,137.86,137.52,137.86,10900.0
2011-04-26 15:15:00,137.86,137.88,137.73,137.75,11200.0,137.86,137.88,137.73,137.75,11200.0
2011-04-26 15:20:00,137.76,137.79,137.5,137.67,9300.0,137.76,137.79,137.5,137.67,9300.0
2011-04-26 15:25:00,137.69,137.7,137.42,137.45,5300.0,137.69,137.7,137.42,137.45,5300.0
2011-04-26 15:30:00,137.46,137.47,136.87,136.87,24600.0,137.46,137.47,136.87,136.87,24600.0
2011-04-26 15:35:00,136.9,136.95,136.7,136.88,50700.0,136.9,136.95,136.7,136.88,50700.0
2011-04-26 15:40:00,136.89,137.03,136.8,136.91,18500.0,136.89,137.03,136.8,136.91,18500.0
2011-04-26 15:45:00,136.91,137.01,136.78,136.81,19300.0,136.91,137.01,136.78,136.81,19300.0
2011-04-26 15:50:00,136.79,136.88,136.48,136.61,48500.0,136.79,136.88,136.48,136.61,48500.0
2011-04-26 15:55:00,136.59,136.61,136.43,136.49,62600.0,136.59,136.61,136.43,136.49,62600.0
2011-04-27 09:30:00,137.21,138.0,136.28,137.5,106000.0,137.21,138.0,136.28,137.5,106000.0
2011-04-27 09:35:00,137.5,137.63,137.24,137.4,17100.0,137.5,137.63,137.24,137.4,17100.0
2011-04-27 09:40:00,137.44,138.45,137.4,138.19,58300.0,137.44,138.45,137.4,138.19,58300.0
2011-04-27 09:45:00,138.12,138.98,138.0,138.82,39700.0,138.12,138.98,138.0,138.82,39700.0
2011-04-27 09:50:00,138.86,139.79,138.82,139.79,64200.0,138.86,139.79,138.82,139.79,64200.0
2011-04-27 09:55:00,139.8,139.84,139.27,139.54,41500.0,139.8,139.84,139.27,139.54,41500.0
2011-04-27 10:00:00,139.54,139.54,138.39,138.39,39800.0,139.54,139.54,138.39,138.39,39800.0
2011-04-27 10:05:00,138.38,138.68,138.16,138.57,26400.0,138.38,138.68,138.16,138.57,26400.0
2011-04-27 10:10:00,138.57,138.57,137.98,137.98,28000.0,138.57,138.57,137.98,137.98,28000.0
2011-04-27 10:15:00,137.96,138.27,137.85,138.14,23300.0,137.96,138.27,137.85,138.14,23300.0
2011-04-27 10:20:00,138.15,138.52,138.04,138.17,31200.0,138.15,138.52,138.04,138.17,31200.0
2011-04-27 10:25:00,138.23,138.23,137.84,138.18,46000.0,138.23,138.23,137.84,138.18,46000.0
2011-04-27 10:30:00,138.18,138.18,137.57,137.67,23700.0,138.18,138.18,137.57,137.67,23700.0
2011-04-27 10:35:00,137.7,137.9,137.61,137.76,23900.0,137.7,137.9,137.61,137.76,23900.0
2011-04-27 10:40:00,137.72,138.12,137.72,138.1,10100.0,137.72,138.12,137.72,138.1,10100.0
2011-04-27 10:45:00,138.01,138.1,137.81,137.81,14200.0,138.01,138.1,137.81,137.81,14200.0
2011-04-27 10:50:00,137.8,138.06,137.77,137.94,19700.0,137.8,138.06,137.77,137.94,19700.0
2011-04-27 10:55:00,137.93,137.93,137.01,137.3,25600.0,137.93,137.93,137.01,137.3,25600.0
2011-04-27 11:00:00,137.3,137.5,137.06,137.06,21500.0,137.3,137.5,137.06,137.06,21500.0
2011-04-27 11:05:00,137.09,137.36,136.9,137.13,23500.0,137.09,137.36,136.9,137.13,23500.0
2011-04-27 11:10:00,137.16,137.16,136.9,137.12,17100.0,137.16,137.16,136.9,137.12,17100.0
2011-04-27 11:15:00,137.12,137.2,136.96,137.06,6500.0,137.12,137.2,136.96,137.06,6500.0
2011-04-27 11:20:00,137.03,137.11,136.9,136.99,4500.0,137.03,137.11,136.9,136.99,4500.0
2011-04-27 11:25:00,136.98,137.07,136.76,137.05,16100.0,136.98,137.07,136.76,137.05,16100.0
2011-04-27 11:30:00,137.07,137.07,136.85,136.97,20500.0,137.07,137.07,136.85,136.97,20500.0
2011-04-27 11:35:00,137.01,137.47,136.96,137.39,32500.0,137.01,137.47,136.96,137.39,32500.0
2011-04-27 11:40:00,137.39,137.84,137.39,137.63,18700.0,137.39,137.84,137.39,137.63,18700.0
2011-04-27 11:45:00,137.56,137.63,137.24,137.51,50800.0,137.56,137.63,137.24,137.51,50800.0
2011-04-27 11:50:00,137.49,137.83,137.49,137.61,3200.0,137.49,137.83,137.49,137.61,3200.0
2011-04-27 11:55:00,137.6,137.69,137.56,137.61,3000.0,137.6,137.69,137.56,137.61,3000.0
2011-04-27 12:00:00,137.52,137.55,137.2,137.26,17000.0,137.52,137.55,137.2,137.26,17000.0
2011-04-27 12:05:00,137.25,137.26,136.79,136.91,13900.0,137.25,137.26,136.79,136.91,13900.0
2011-04-27 12:10:00,136.88,137.23,136.86,137.23,7100.0,136.88,137.23,136.86,137.23,7100.0
2011-04-27 12:15:00,137.19,137.2,137.14,137.14,1100.0,137.19,137.2,137.14,137.14,1100.0
2011-04-27 12:20:00,137.13,137.31,137.13,137.28,3400.0,137.13,137.31,137.13,137.28,3400.0
2011-04-27 12:25:00,137.24,137.28,137.14,137.28,1600.0,137.24,137.28,137.14,137.28,1600.0
2011-04-27 12:30:00,137.15,137.52,137.15,137.4,3100.0,137.15,137.52,137.15,137.4,3100.0
2011-04-27 12:35:00,137.32,137.74,137.25,137.64,12100.0,137.32,137.74,137.25,137.64,12100.0
2011-04-27 12:40:00,137.64,137.69,137.46,137.62,2200.0,137.64,137.69,137.46,137.62,2200.0
2011-04-27 12:45:00,137.72,137.8,137.57,137.58,12600.0,137.72,137.8,137.57,137.58,12600.0
2011-04-27 12:50:00,137.58,137.71,137.49,137.67,4700.0,137.58,137.71,137.49,137.67,4700.0
2011-04-27 12:55:00,137.65,138.06,137.61,138.06,16700.0,137.65,138.06,137.61,138.06,16700.0
2011-04-27 13:00:00,138.05,138.4,137.92,138.31,14600.0,138.05,138.4,137.92,138.31,14600.0
2011-04-27 13:05:00,138.31,138.31,138.01,138.06,9200.0,138.31,138.31,138.01,138.06,9200.0
2011-04-27 13:10:00,138.07,138.15,138.03,138.06,4300.0,138.07,138.15,138.03,138.06,4300.0
2011-04-27 13:15:00,138.14,138.38,138.11,138.32,7700.0,138.14,138.38,138.11,138.32,7700.0
2011-04-27 13:20:00,138.39,138.39,138.09,138.2,7300.0,138.39,138.39,138.09,138.2,7300.0
2011-04-27 13:25:00,138.2,138.41,138.19,138.35,28300.0,138.2,138.41,138.19,138.35,28300.0
2011-04-27 13:30:00,138.35,138.4,138.15,138.24,11800.0,138.35,138.4,138.15,138.24,11800.0
2011-04-27 13:35:00,138.18,138.24,138.08,138.11,2700.0,138.18,138.24,138.08,138.11,2700.0
2011-04-27 13:40:00,138.16,138.31,138.15,138.31,2400.0,138.16,138.31,138.15,138.31,2400.0
2011-04-27 13:45:00,138.39,138.7,138.39,138.48,17100.0,138.39,138.7,138.39,138.48,17100.0
2011-04-27 13:50:00,138.58,138.62,138.53,138.58,3300.0,138.58,138.62,138.53,138.58,3300.0
2011-04-27 13:55:00,138.63,138.81,138.59,138.77,7800.0,138.63,138.81,138.59,138.77,7800.0
2011-04-27 14:00:00,138.79,138.79,138.24,138.37,13100.0,138.79,138.79,138.24,138.37,13100.0
2011-04-27 14:05:00,138.45,138.55,138.32,138.49,10900.0,138.45,138.55,138.32,138.49,10900.0
2011-04-27 14:10:00,138.55,138.71,138.55,138.6,7800.0,138.55,138.71,138.55,138.6,7800.0
2011-04-27 14:15:00,138.5,138.78,138.5,138.62,7700.0,138.5,138.78,138.5,138.62,7700.0
2011-04-27 14:20:00,138.61,138.91,138.61,138.83,15400.0,138.61,138.91,138.61,138.83,15400.0
2011-04-27 14:25:00,138.92,138.92,138.52,138.69,12700.0,138.92,138.92,138.52,138.69,12700.0
2011-04-27 14:30:00,138.61,138.71,138.41,138.52,13500.0,138.61,138.71,138.41,138.52,13500.0
2011-04-27 14:35:00,138.55,138.61,138.31,138.52,12800.0,138.55,138.61,138.31,138.52,12800.0
2011-04-27 14:40:00,138.51,138.51,138.01,138.08,15200.0,138.51,138.51,138.01,138.08,15200.0
2011-04-27 14:45:00,138.09,138.2,137.72,138.04,34600.0,138.09,138.2,137.72,138.04,34600.0
2011-04-27 14:50:00,138.04,138.17,137.93,138.11,9500.0,138.04,138.17,137.93,138.11,9500.0
2011-04-27 14:55:00,138.16,138.35,138.08,138.32,20100.0,138.16,138.35,138.08,138.32,20100.0
2011-04-27 15:00:00,138.41,138.58,138.33,138.43,19600.0,138.41,138.58,138.33,138.43,19600.0
2011-04-27 15:05:00,138.42,138.52,138.19,138.2,19300.0,138.42,138.52,138.19,138.2,19300.0
2011-04-27 15:10:00,138.22,138.31,138.03,138.05,11100.0,138.22,138.31,138.03,138.05,11100.0
2011-04-27 15:15:00,138.05,138.09,137.96,138.05,13300.0,138.05,138.09,137.96,138.05,13300.0
2011-04-27 15:20:00,138.03,138.24,138.01,138.24,17900.0,138.03,138.24,138.01,138.24,17900.0
2011-04-27 15:25:00,138.23,138.27,137.91,138.27,25100.0,138.23,138.27,137.91,138.27,25100.0
2011-04-27 15:30:00,138.31,138.49,138.18,138.44,15600.0,138.31,138.49,138.18,138.44,15600.0
2011-04-27 15:35:00,138.42,138.92,138.42,138.91,20500.0,138.42,138.92,138.42,138.91,20500.0
2011-04-27 15:40:00,138.94,139.0,138.79,139.0,22500.0,138.94,139.0,138.79,139.0,22500.0
2011-04-27 15:45:00,139.01,139.04,138.62,138.65,40400.0,139.01,139.04,138.62,138.65,40400.0
2011-04-27 15:50:00,138.68,138.7,138.4,138.49,64000.0,138.68,138.7,138.4,138.49,64000.0
2011-04-27 15:55:00,138.47,138.59,138.41,138.55,73100.0,138.47,138.59,138.41,138.55,73100.0
2011-04-28 09:30:00,138.34,139.25,136.38,136.53,83400.0,138.34,139.25,136.38,136.53,83400.0
2011-04-28 09:35:00,136.57,136.9,136.21,136.89,40700.0,136.57,136.9,136.21,136.89,40700.0
2011-04-28 09:40:00,136.89,137.71,136.76,137.63,18300.0,136.89,137.71,136.76,137.63,18300.0
2011-04-28 09:45:00,137.7,137.7,137.28,137.44,15100.0,137.7,137.7,137.28,137.44,15100.0
2011-04-28 09:50:00,137.4,137.5,137.28,137.35,26400.0,137.4,137.5,137.28,137.35,26400.0
2011-04-28 09:55:00,137.33,137.41,137.06,137.41,26500.0,137.33,137.41,137.06,137.41,26500.0
2011-04-28 10:00:00,137.24,137.41,137.1,137.29,15200.0,137.24,137.41,137.1,137.29,15200.0
2011-04-28 10:05:00,137.18,137.41,137.18,137.23,14300.0,137.18,137.41,137.18,137.23,14300.0
2011-04-28 10:10:00,137.28,138.34,137.25,138.21,41600.0,137.28,138.34,137.25,138.21,41600.0
2011-04-28 10:15:00,138.22,138.3,137.86,137.87,12700.0,138.22,138.3,137.86,137.87,12700.0
2011-04-28 10:20:00,137.85,137.99,137.25,137.25,18800.0,137.85,137.99,137.25,137.25,18800.0
2011-04-28 10:25:00,137.28,137.5,137.19,137.5,19700.0,137.28,137.5,137.19,137.5,19700.0
2011-04-28 10:30:00,137.47,137.52,137.33,137.5,20700.0,137.47,137.52,137.33,137.5,20700.0
2011-04-28 10:35:00,137.5,137.91,137.45,137.48,9300.0,137.5,137.91,137.45,137.48,9300.0
2011-04-28 10:40:00,137.5,137.69,137.41,137.52,7900.0,137.5,137.69,137.41,137.52,7900.0
2011-04-28 10:45:00,137.51,137.82,137.49,137.8,8100.0,137.51,137.82,137.49,137.8,8100.0
2011-04-28 10:50:00,137.8,138.09,137.74,137.94,20500.0,137.8,138.09,137.74,137.94,20500.0
2011-04-28 10:55:00,138.04,138.18,137.9,138.03,20400.0,138.04,138.18,137.9,138.03,20400.0
2011-04-28 11:00:00,137.96,138.14,137.86,138.14,10300.0,137.96,138.14,137.86,138.14,10300.0
2011-04-28 11:05:00,138.2,138.65,138.2,138.43,28700.0,138.2,138.65,138.2,138.43,28700.0
2011-04-28 11:10:00,138.44,138.55,138.2,138.4,17600.0,138.44,138.55,138.2,138.4,17600.0
2011-04-28 11:15:00,138.47,138.47,138.2,138.24,6300.0,138.47,138.47,138.2,138.24,6300.0
2011-04-28 11:20:00,138.23,138.45,138.18,138.35,26200.0,138.23,138.45,138.18,138.35,26200.0
2011-04-28 11:25:00,138.34,138.34,138.19,138.24,3800.0,138.34,138.34,138.19,138.24,3800.0
2011-04-28 11:30:00,138.17,138.25,137.87,137.94,18700.0,138.17,138.25,137.87,137.94,18700.0
2011-04-28 11:35:00,137.93,137.97,137.53,137.55,9300.0,137.93,137.97,137.53,137.55,9300.0
2011-04-28 11:40:00,137.51,137.91,137.45,137.76,9800.0,137.51,137.91,137.45,137.76,9800.0
2011-04-28 11:45:00,137.7,137.76,137.47,137.59,17200.0,137.7,137.76,137.47,137.59,17200.0
2011-04-28 11:50:00,137.63,137.75,137.54,137.65,28100.0,137.63,137.75,137.54,137.65,28100.0
2011-04-28 11:55:00,137.64,137.64,137.46,137.5,17800.0,137.64,137.64,137.46,137.5,17800.0
2011-04-28 12:00:00,137.59,137.69,137.38,137.68,37300.0,137.59,137.69,137.38,137.68,37300.0
2011-04-28 12:05:00,137.57,137.62,137.44,137.6,12600.0,137.57,137.62,137.44,137.6,12600.0
2011-04-28 12:10:00,137.59,137.67,137.35,137.35,23400.0,137.59,137.67,137.35,137.35,23400.0
2011-04-28 12:15:00,137.4,137.5,137.37,137.37,21100.0,137.4,137.5,137.37,137.37,21100.0
2011-04-28 12:20:00,137.37,137.42,137.12,137.23,16100.0,137.37,137.42,137.12,137.23,16100.0
2011-04-28 12:25:00,137.28,137.67,137.27,137.63,10100.0,137.28,137.67,137.27,137.63,10100.0
2011-04-28 12:30:00,137.6,137.66,137.45,137.49,12700.0,137.6,137.66,137.45,137.49,12700.0
2011-04-28 12:35:00,137.53,137.96,137.53,137.96,31500.0,137.53,137.96,137.53,137.96,31500.0
2011-04-28 12:40:00,137.91,138.0,137.82,137.95,19300.0,137.91,138.0,137.82,137.95,19300.0
2011-04-28 12:45:00,137.96,137.97,137.58,137.58,7500.0,137.96,137.97,137.58,137.58,7500.0
2011-04-28 12:50:00,137.59,137.86,137.55,137.83,35300.0,137.59,137.86,137.55,137.83,35300.0
2011-04-28 12:55:00,137.83,137.97,137.75,137.93,8200.0,137.83,137.97,137.75,137.93,8200.0
2011-04-28 13:00:00,137.94,138.56,137.92,138.39,26200.0,137.94,138.56,137.92,138.39,26200.0
2011-04-28 13:05:00,138.34,138.65,138.28,138.65,57100.0,138.34,138.65,138.28,138.65,57100.0
2011-04-28 13:10:00,138.64,138.7,138.37,138.5,72500.0,138.64,138.7,138.37,138.5,72500.0
2011-04-28 13:15:00,138.41,139.25,138.41,139.16,59500.0,138.41,139.25,138.41,139.16,59500.0
2011-04-28 13:20:00,139.09,139.09,138.63,138.83,11600.0,139.09,139.09,138.63,138.83,11600.0
2011-04-28 13:25:00,138.9,138.95,138.66,138.81,14200.0,138.9,138.95,138.66,138.81,14200.0
2011-04-28 13:30:00,138.81,138.86,138.63,138.72,19000.0,138.81,138.86,138.63,138.72,19000.0
2011-04-28 13:35:00,138.77,139.21,138.72,139.21,21700.0,138.77,139.21,138.72,139.21,21700.0
2011-04-28 13:40:00,139.21,139.3,139.1,139.28,7300.0,139.21,139.3,139.1,139.28,7300.0
2011-04-28 13:45:00,139.32,139.6,139.19,139.32,24700.0,139.32,139.6,139.19,139.32,24700.0
2011-04-28 13:50:00,139.31,139.31,138.74,138.98,28600.0,139.31,139.31,138.74,138.98,28600.0
2011-04-28 13:55:00,138.94,139.09,138.85,139.09,3300.0,138.94,139.09,138.85,139.09,3300.0
2011-04-28 14:00:00,139.12,139.12,138.93,138.93,9000.0,139.12,139.12,138.93,138.93,9000.0
2011-04-28 14:05:00,138.95,139.29,138.92,139.24,13900.0,138.95,139.29,138.92,139.24,13900.0
2011-04-28 14:10:00,139.19,139.25,138.97,139.15,7700.0,139.19,139.25,138.97,139.15,7700.0
2011-04-28 14:15:00,139.22,139.24,138.2,138.2,61100.0,139.22,139.24,138.2,138.2,61100.0
2011-04-28 14:20:00,138.2,138.52,138.2,138.45,15800.0,138.2,138.52,138.2,138.45,15800.0
2011-04-28 14:25:00,138.43,138.44,137.85,137.92,27700.0,138.43,138.44,137.85,137.92,27700.0
2011-04-28 14:30:00,137.89,138.54,137.89,138.54,14100.0,137.89,138.54,137.89,138.54,14100.0
2011-04-28 14:35:00,138.48,138.55,138.35,138.36,14800.0,138.48,138.55,138.35,138.36,14800.0
2011-04-28 14:40:00,138.33,138.44,138.23,138.33,10000.0,138.33,138.44,138.23,138.33,10000.0
2011-04-28 14:45:00,138.4,138.55,138.26,138.31,6200.0,138.4,138.55,138.26,138.31,6200.0
2011-04-28 14:50:00,138.4,138.69,138.39,138.69,4200.0,138.4,138.69,138.39,138.69,4200.0
2011-04-28 14:55:00,138.63,138.66,138.32,138.43,12500.0,138.63,138.66,138.32,138.43,12500.0
2011-04-28 15:00:00,138.49,138.59,138.27,138.53,19200.0,138.49,138.59,138.27,138.53,19200.0
2011-04-28 15:05:00,138.54,138.69,138.47,138.53,18800.0,138.54,138.69,138.47,138.53,18800.0
2011-04-28 15:10:00,138.44,138.63,138.35,138.56,14900.0,138.44,138.63,138.35,138.56,14900.0
2011-04-28 15:15:00,138.53,138.79,138.22,138.74,21000.0,138.53,138.79,138.22,138.74,21000.0
2011-04-28 15:20:00,138.75,139.2,138.71,139.07,38700.0,138.75,139.2,138.71,139.07,38700.0
2011-04-28 15:25:00,139.04,139.38,138.89,139.18,28900.0,139.04,139.38,138.89,139.18,28900.0
2011-04-28 15:30:00,139.24,139.64,139.19,139.54,46300.0,139.24,139.64,139.19,139.54,46300.0
2011-04-28 15:35:00,139.5,139.56,138.66,138.78,47900.0,139.5,139.56,138.66,138.78,47900.0
2011-04-28 15:40:00,138.94,139.23,138.7,139.14,37500.0,138.94,139.23,138.7,139.14,37500.0
2011-04-28 15:45:00,139.13,139.32,138.92,139.01,42200.0,139.13,139.32,138.92,139.01,42200.0
2011-04-28 15:50:00,138.92,139.16,138.78,138.8,51900.0,138.92,139.16,138.78,138.8,51900.0
2011-04-28 15:55:00,138.8,138.83,138.33,138.53,92900.0,138.8,138.83,138.33,138.53,92900.0
2011-04-29 09:30:00,144.59,145.16,142.29,142.73,420800.0,144.59,145.16,142.29,142.73,420800.0
2011-04-29 09:35:00,142.73,143.99,142.5,143.2,148800.0,142.73,143.99,142.5,143.2,148800.0
2011-04-29 09:40:00,143.2,143.21,142.85,143.06,90100.0,143.2,143.21,142.85,143.06,90100.0
2011-04-29 09:45:00,143.07,143.12,142.1,142.53,140700.0,143.07,143.12,142.1,142.53,140700.0
2011-04-29 09:50:00,142.53,142.97,142.0,142.18,58100.0,142.53,142.97,142.0,142.18,58100.0
2011-04-29 09:55:00,142.19,142.52,140.8,141.08,150100.0,142.19,142.52,140.8,141.08,150100.0
2011-04-29 10:00:00,141.08,141.76,141.08,141.54,45000.0,141.08,141.76,141.08,141.54,45000.0
2011-04-29 10:05:00,141.54,142.18,141.54,142.03,57400.0,141.54,142.18,141.54,142.03,57400.0
2011-04-29 10:10:00,142.02,142.05,141.65,141.65,26900.0,142.02,142.05,141.65,141.65,26900.0
2011-04-29 10:15:00,141.69,141.72,141.35,141.39,34600.0,141.69,141.72,141.35,141.39,34600.0
2011-04-29 10:20:00,141.35,141.35,140.42,140.42,43600.0,141.35,141.35,140.42,140.42,43600.0
2011-04-29 10:25:00,140.42,141.14,140.31,141.09,45800.0,140.42,141.14,140.31,141.09,45800.0
2011-04-29 10:30:00,141.04,141.04,140.6,140.86,24900.0,141.04,141.04,140.6,140.86,24900.0
2011-04-29 10:35:00,140.85,140.91,140.65,140.87,14900.0,140.85,140.91,140.65,140.87,14900.0
2011-04-29 10:40:00,140.84,140.86,140.47,140.47,42300.0,140.84,140.86,140.47,140.47,42300.0
2011-04-29 10:45:00,140.47,140.59,140.0,140.26,30600.0,140.47,140.59,140.0,140.26,30600.0
2011-04-29 10:50:00,140.33,140.78,140.11,140.62,60900.0,140.33,140.78,140.11,140.62,60900.0
2011-04-29 10:55:00,140.75,140.75,140.11,140.13,37400.0,140.75,140.75,140.11,140.13,37400.0
2011-04-29 11:00:00,140.21,140.44,139.48,139.58,57000.0,140.21,140.44,139.48,139.58,57000.0
2011-04-29 11:05:00,139.58,139.94,139.3,139.81,42400.0,139.58,139.94,139.3,139.81,42400.0
2011-04-29 11:10:00,139.84,139.85,139.61,139.61,15800.0,139.84,139.85,139.61,139.61,15800.0
2011-04-29 11:15:00,139.61,139.7,139.5,139.54,13100.0,139.61,139.7,139.5,139.54,13100.0
2011-04-29 11:20:00,139.54,139.55,139.31,139.42,13700.0,139.54,139.55,139.31,139.42,13700.0
2011-04-29 11:25:00,139.42,139.84,139.39,139.79,15600.0,139.42,139.84,139.39,139.79,15600.0
2011-04-29 11:30:00,139.72,139.93,139.66,139.91,17100.0,139.72,139.93,139.66,139.91,17100.0
2011-04-29 11:35:00,139.91,140.23,139.88,140.11,30800.0,139.91,140.23,139.88,140.11,30800.0
2011-04-29 11:40:00,140.17,140.59,140.16,140.58,20700.0,140.17,140.59,140.16,140.58,20700.0
2011-04-29 11:45:00,140.58,141.04,140.58,140.84,36100.0,140.58,141.04,140.58,140.84,36100.0
2011-04-29 11:50:00,140.85,140.95,140.66,140.73,11100.0,140.85,140.95,140.66,140.73,11100.0
2011-04-29 11:55:00,140.74,140.77,140.11,140.11,11500.0,140.74,140.77,140.11,140.11,11500.0
2011-04-29 12:00:00,140.17,140.31,140.11,140.24,10100.0,140.17,140.31,140.11,140.24,10100.0
2011-04-29 12:05:00,140.13,140.2,140.03,140.15,13100.0,140.13,140.2,140.03,140.15,13100.0
2011-04-29 12:10:00,140.16,140.16,139.66,139.85,9100.0,140.16,140.16,139.66,139.85,9100.0
2011-04-29 12:15:00,139.82,139.88,139.77,139.81,8900.0,139.82,139.88,139.77,139.81,8900.0
2011-04-29 12:20:00,139.82,139.83,139.72,139.72,3400.0,139.82,139.83,139.72,139.72,3400.0
2011-04-29 12:25:00,139.72,139.76,139.62,139.75,10500.0,139.72,139.76,139.62,139.75,10500.0
2011-04-29 12:30:00,139.73,140.19,139.71,140.13,10700.0,139.73,140.19,139.71,140.13,10700.0
2011-04-29 12:35:00,140.11,140.14,140.03,140.04,11700.0,140.11,140.14,140.03,140.04,11700.0
2011-04-29 12:40:00,140.06,140.24,140.03,140.24,7300.0,140.06,140.24,140.03,140.24,7300.0
2011-04-29 12:45:00,140.33,140.48,140.26,140.41,11000.0,140.33,140.48,140.26,140.41,11000.0
2011-04-29 12:50:00,140.33,140.44,140.31,140.35,8700.0,140.33,140.44,140.31,140.35,8700.0
2011-04-29 12:55:00,140.38,140.4,140.25,140.38,9200.0,140.38,140.4,140.25,140.38,9200.0
2011-04-29 13:00:00,140.29,140.4,140.16,140.31,7000.0,140.29,140.4,140.16,140.31,7000.0
2011-04-29 13:05:00,140.35,140.35,140.16,140.16,3400.0,140.35,140.35,140.16,140.16,3400.0
2011-04-29 13:10:00,140.08,140.13,139.99,140.0,3600.0,140.08,140.13,139.99,140.0,3600.0
2011-04-29 13:15:00,139.96,139.99,139.57,139.62,14900.0,139.96,139.99,139.57,139.62,14900.0
2011-04-29 13:20:00,139.62,139.86,139.62,139.82,5900.0,139.62,139.86,139.62,139.82,5900.0
2011-04-29 13:25:00,139.79,139.79,139.71,139.76,3200.0,139.79,139.79,139.71,139.76,3200.0
2011-04-29 13:30:00,139.76,139.77,139.52,139.52,9400.0,139.76,139.77,139.52,139.52,9400.0
2011-04-29 13:35:00,139.56,139.65,139.5,139.53,11200.0,139.56,139.65,139.5,139.53,11200.0
2011-04-29 13:40:00,139.55,139.55,138.48,138.64,78600.0,139.55,139.55,138.48,138.64,78600.0
2011-04-29 13:45:00,138.65,138.69,138.0,138.26,77500.0,138.65,138.69,138.0,138.26,77500.0
2011-04-29 13:50:00,138.37,138.74,138.0,138.0,55700.0,138.37,138.74,138.0,138.0,55700.0
2011-04-29 13:55:00,138.0,138.55,138.0,138.5,29600.0,138.0,138.55,138.0,138.5,29600.0
2011-04-29 14:00:00,138.43,139.84,138.43,139.74,74200.0,138.43,139.84,138.43,139.74,74200.0
2011-04-29 14:05:00,139.77,140.2,139.53,140.18,40900.0,139.77,140.2,139.53,140.18,40900.0
2011-04-29 14:10:00,140.13,140.82,140.13,140.61,66200.0,140.13,140.82,140.13,140.61,66200.0
2011-04-29 14:15:00,140.67,140.75,140.51,140.51,18500.0,140.67,140.75,140.51,140.51,18500.0
2011-04-29 14:20:00,140.54,140.85,140.51,140.79,17900.0,140.54,140.85,140.51,140.79,17900.0
2011-04-29 14:25:00,140.8,140.81,140.55,140.63,10200.0,140.8,140.81,140.55,140.63,10200.0
2011-04-29 14:30:00,140.63,140.78,140.53,140.7,12500.0,140.63,140.78,140.53,140.7,12500.0
2011-04-29 14:35:00,140.69,140.75,140.58,140.58,11400.0,140.69,140.75,140.58,140.58,11400.0
2011-04-29 14:40:00,140.61,140.61,140.07,140.13,15300.0,140.61,140.61,140.07,140.13,15300.0
2011-04-29 14:45:00,140.09,140.45,140.01,140.23,18300.0,140.09,140.45,140.01,140.23,18300.0
2011-04-29 14:50:00,140.23,140.23,140.05,140.09,10000.0,140.23,140.23,140.05,140.09,10000.0
2011-04-29 14:55:00,140.06,140.13,139.83,139.85,16800.0,140.06,140.13,139.83,139.85,16800.0
2011-04-29 15:00:00,139.84,140.03,139.83,139.91,10100.0,139.84,140.03,139.83,139.91,10100.0
2011-04-29 15:05:00,139.91,139.92,139.62,139.76,15600.0,139.91,139.92,139.62,139.76,15600.0
2011-04-29 15:10:00,139.77,139.77,139.57,139.61,15800.0,139.77,139.77,139.57,139.61,15800.0
2011-04-29 15:15:00,139.67,139.67,139.36,139.38,23400.0,139.67,139.67,139.36,139.38,23400.0
2011-04-29 15:20:00,139.37,139.41,139.26,139.27,23100.0,139.37,139.41,139.26,139.27,23100.0
2011-04-29 15:25:00,139.27,139.35,139.06,139.29,22100.0,139.27,139.35,139.06,139.29,22100.0
2011-04-29 15:30:00,139.3,139.97,139.3,139.94,32300.0,139.3,139.97,139.3,139.94,32300.0
2011-04-29 15:35:00,139.92,140.14,139.8,139.8,25500.0,139.92,140.14,139.8,139.8,25500.0
2011-04-29 15:40:00,139.8,140.08,139.76,139.9,37900.0,139.8,140.08,139.76,139.9,37900.0
2011-04-29 15:45:00,139.94,140.04,139.86,140.01,42100.0,139.94,140.04,139.86,140.01,42100.0
2011-04-29 15:50:00,139.93,139.99,139.25,139.58,49700.0,139.93,139.99,139.25,139.58,49700.0
2011-04-29 15:55:00,139.59,139.77,139.49,139.57,67000.0,139.59,139.77,139.49,139.57,67000.0
2011-05-02 09:30:00,140.84,140.87,139.25,139.52,45200.0,140.84,140.87,139.25,139.52,45200.0
2011-05-02 09:35:00,139.49,140.23,139.22,140.2,34200.0,139.49,140.23,139.22,140.2,34200.0
2011-05-02 09:40:00,140.2,140.39,139.64,139.68,28400.0,140.2,140.39,139.64,139.68,28400.0
2011-05-02 09:45:00,139.7,140.45,139.63,140.42,22200.0,139.7,140.45,139.63,140.42,22200.0
2011-05-02 09:50:00,140.34,140.35,139.31,139.39,46300.0,140.34,140.35,139.31,139.39,46300.0
2011-05-02 09:55:00,139.29,139.45,138.93,139.22,23200.0,139.29,139.45,138.93,139.22,23200.0
2011-05-02 10:00:00,139.21,139.22,138.69,139.16,25500.0,139.21,139.22,138.69,139.16,25500.0
2011-05-02 10:05:00,139.03,139.04,138.18,138.42,19900.0,139.03,139.04,138.18,138.42,19900.0
2011-05-02 10:10:00,138.41,138.52,138.12,138.52,18200.0,138.41,138.52,138.12,138.52,18200.0
2011-05-02 10:15:00,138.53,139.04,138.5,138.98,20000.0,138.53,139.04,138.5,138.98,20000.0
2011-05-02 10:20:00,138.93,138.93,138.48,138.53,11200.0,138.93,138.93,138.48,138.53,11200.0
2011-05-02 10:25:00,138.54,138.59,138.1,138.13,17000.0,138.54,138.59,138.1,138.13,17000.0
2011-05-02 10:30:00,138.21,138.34,138.06,138.28,16400.0,138.21,138.34,138.06,138.28,16400.0
2011-05-02 10:35:00,138.28,138.51,138.13,138.49,8200.0,138.28,138.51,138.13,138.49,8200.0
2011-05-02 10:40:00,138.48,138.48,138.34,138.45,3900.0,138.48,138.48,138.34,138.45,3900.0
2011-05-02 10:45:00,138.46,139.48,138.43,139.12,35800.0,138.46,139.48,138.43,139.12,35800.0
2011-05-02 10:50:00,139.12,139.12,138.74,138.76,6200.0,139.12,139.12,138.74,138.76,6200.0
2011-05-02 10:55:00,138.83,138.87,138.58,138.63,12100.0,138.83,138.87,138.58,138.63,12100.0
2011-05-02 11:00:00,138.63,138.71,138.36,138.36,6200.0,138.63,138.71,138.36,138.36,6200.0
2011-05-02 11:05:00,138.4,138.47,138.25,138.43,8200.0,138.4,138.47,138.25,138.43,8200.0
2011-05-02 11:10:00,138.43,138.6,138.41,138.45,3500.0,138.43,138.6,138.41,138.45,3500.0
2011-05-02 11:15:00,138.4,138.45,138.3,138.3,5000.0,138.4,138.45,138.3,138.3,5000.0
2011-05-02 11:20:00,138.35,138.39,138.04,138.04,14900.0,138.35,138.39,138.04,138.04,14900.0
2011-05-02 11:25:00,138.04,138.2,137.74,137.8,18800.0,138.04,138.2,137.74,137.8,18800.0
2011-05-02 11:30:00,137.72,138.25,137.65,138.14,11000.0,137.72,138.25,137.65,138.14,11000.0
2011-05-02 11:35:00,138.15,138.18,138.01,138.08,7900.0,138.15,138.18,138.01,138.08,7900.0
2011-05-02 11:40:00,138.12,138.25,138.0,138.04,14200.0,138.12,138.25,138.0,138.04,14200.0
2011-05-02 11:45:00,138.05,138.11,137.5,137.5,7200.0,138.05,138.11,137.5,137.5,7200.0
2011-05-02 11:50:00,137.5,137.83,137.5,137.77,11600.0,137.5,137.83,137.5,137.77,11600.0
2011-05-02 11:55:00,137.75,137.8,137.32,137.47,18800.0,137.75,137.8,137.32,137.47,18800.0
2011-05-02 12:00:00,137.52,137.7,137.51,137.58,8200.0,137.52,137.7,137.51,137.58,8200.0
2011-05-02 12:05:00,137.64,137.8,137.55,137.75,6300.0,137.64,137.8,137.55,137.75,6300.0
2011-05-02 12:10:00,137.75,137.83,137.69,137.75,7100.0,137.75,137.83,137.69,137.75,7100.0
2011-05-02 12:15:00,137.75,137.83,137.53,137.63,15700.0,137.75,137.83,137.53,137.63,15700.0
2011-05-02 12:20:00,137.63,137.73,137.55,137.58,5300.0,137.63,137.73,137.55,137.58,5300.0
2011-05-02 12:25:00,137.55,137.62,137.5,137.58,9600.0,137.55,137.62,137.5,137.58,9600.0
2011-05-02 12:30:00,137.57,137.82,137.45,137.76,13300.0,137.57,137.82,137.45,137.76,13300.0
2011-05-02 12:35:00,137.75,137.98,137.7,137.91,9700.0,137.75,137.98,137.7,137.91,9700.0
2011-05-02 12:40:00,137.91,137.91,137.8,137.83,4700.0,137.91,137.91,137.8,137.83,4700.0
2011-05-02 12:45:00,137.81,137.94,137.78,137.94,2300.0,137.81,137.94,137.78,137.94,2300.0
2011-05-02 12:50:00,137.92,137.93,137.8,137.81,3500.0,137.92,137.93,137.8,137.81,3500.0
2011-05-02 12:55:00,137.87,137.97,137.84,137.87,7900.0,137.87,137.97,137.84,137.87,7900.0
2011-05-02 13:00:00,137.85,138.0,137.84,137.91,6100.0,137.85,138.0,137.84,137.91,6100.0
2011-05-02 13:05:00,137.99,137.99,137.84,137.87,4300.0,137.99,137.99,137.84,137.87,4300.0
2011-05-02 13:10:00,137.86,138.01,137.86,138.01,7700.0,137.86,138.01,137.86,138.01,7700.0
2011-05-02 13:15:00,138.01,138.34,138.01,138.34,5800.0,138.01,138.34,138.01,138.34,5800.0
2011-05-02 13:20:00,138.3,138.3,138.11,138.25,27100.0,138.3,138.3,138.11,138.25,27100.0
2011-05-02 13:25:00,138.24,138.24,137.98,138.14,18500.0,138.24,138.24,137.98,138.14,18500.0
2011-05-02 13:30:00,138.19,138.21,138.06,138.06,17600.0,138.19,138.21,138.06,138.06,17600.0
2011-05-02 13:35:00,138.05,138.06,137.87,138.02,20600.0,138.05,138.06,137.87,138.02,20600.0
2011-05-02 13:40:00,138.02,138.06,137.76,137.76,12900.0,138.02,138.06,137.76,137.76,12900.0
2011-05-02 13:45:00,137.78,137.81,137.51,137.51,9100.0,137.78,137.81,137.51,137.51,9100.0
2011-05-02 13:50:00,137.57,137.58,137.12,137.14,15600.0,137.57,137.58,137.12,137.14,15600.0
2011-05-02 13:55:00,137.14,137.43,137.03,137.1,22000.0,137.14,137.43,137.03,137.1,22000.0
2011-05-02 14:00:00,137.09,137.41,137.09,137.39,15500.0,137.09,137.41,137.09,137.39,15500.0
2011-05-02 14:05:00,137.36,137.61,137.35,137.61,7200.0,137.36,137.61,137.35,137.61,7200.0
2011-05-02 14:10:00,137.64,137.79,137.5,137.79,6000.0,137.64,137.79,137.5,137.79,6000.0
2011-05-02 14:15:00,137.76,137.81,137.61,137.81,4600.0,137.76,137.81,137.61,137.81,4600.0
2011-05-02 14:20:00,137.84,137.93,137.68,137.69,6400.0,137.84,137.93,137.68,137.69,6400.0
2011-05-02 14:25:00,137.69,137.69,137.33,137.4,10400.0,137.69,137.69,137.33,137.4,10400.0
2011-05-02 14:30:00,137.45,137.71,137.41,137.68,3800.0,137.45,137.71,137.41,137.68,3800.0
2011-05-02 14:35:00,137.61,137.72,137.6,137.66,4100.0,137.61,137.72,137.6,137.66,4100.0
2011-05-02 14:40:00,137.66,137.8,137.6,137.8,4000.0,137.66,137.8,137.6,137.8,4000.0
2011-05-02 14:45:00,137.83,137.85,137.67,137.72,8200.0,137.83,137.85,137.67,137.72,8200.0
2011-05-02 14:50:00,137.78,137.78,137.44,137.46,16500.0,137.78,137.78,137.44,137.46,16500.0
2011-05-02 14:55:00,137.5,137.54,137.12,137.15,13600.0,137.5,137.54,137.12,137.15,13600.0
2011-05-02 15:00:00,137.16,137.22,137.0,137.07,19400.0,137.16,137.22,137.0,137.07,19400.0
2011-05-02 15:05:00,137.04,137.51,137.04,137.46,8600.0,137.04,137.51,137.04,137.46,8600.0
2011-05-02 15:10:00,137.46,137.6,137.42,137.45,10400.0,137.46,137.6,137.42,137.45,10400.0
2011-05-02 15:15:00,137.44,137.54,137.34,137.37,8400.0,137.44,137.54,137.34,137.37,8400.0
2011-05-02 15:20:00,137.38,137.68,137.22,137.67,9100.0,137.38,137.68,137.22,137.67,9100.0
2011-05-02 15:25:00,137.68,137.68,137.5,137.51,12600.0,137.68,137.68,137.5,137.51,12600.0
2011-05-02 15:30:00,137.5,137.52,137.16,137.27,11300.0,137.5,137.52,137.16,137.27,11300.0
2011-05-02 15:35:00,137.23,137.24,137.01,137.01,18200.0,137.23,137.24,137.01,137.01,18200.0
2011-05-02 15:40:00,137.04,137.07,136.82,136.84,22300.0,137.04,137.07,136.82,136.84,22300.0
2011-05-02 15:45:00,136.88,137.34,136.85,137.33,19300.0,136.88,137.34,136.85,137.33,19300.0
2011-05-02 15:50:00,137.41,137.49,137.27,137.36,39100.0,137.41,137.49,137.27,137.36,39100.0
2011-05-02 15:55:00,137.35,137.59,137.31,137.53,37000.0,137.35,137.59,137.31,137.53,37000.0
2011-05-03 09:30:00,136.97,137.0,135.8,135.92,34700.0,136.97,137.0,135.8,135.92,34700.0
2011-05-03 09:35:00,136.0,136.62,135.8,136.0,46400.0,136.0,136.62,135.8,136.0,46400.0
2011-05-03 09:40:00,135.93,136.29,135.58,135.76,26200.0,135.93,136.29,135.58,135.76,26200.0
2011-05-03 09:45:00,135.68,136.0,135.12,135.22,50400.0,135.68,136.0,135.12,135.22,50400.0
2011-05-03 09:50:00,135.31,135.57,135.09,135.15,26800.0,135.31,135.57,135.09,135.15,26800.0
2011-05-03 09:55:00,135.12,135.31,135.0,135.31,35000.0,135.12,135.31,135.0,135.31,35000.0
2011-05-03 10:00:00,135.31,135.42,135.0,135.15,45900.0,135.31,135.42,135.0,135.15,45900.0
2011-05-03 10:05:00,135.19,135.61,134.76,135.34,63200.0,135.19,135.61,134.76,135.34,63200.0
2011-05-03 10:10:00,135.39,135.39,134.91,135.25,19500.0,135.39,135.39,134.91,135.25,19500.0
2011-05-03 10:15:00,135.28,135.52,134.78,134.88,16600.0,135.28,135.52,134.78,134.88,16600.0
2011-05-03 10:20:00,134.94,135.12,134.89,134.92,18200.0,134.94,135.12,134.89,134.92,18200.0
2011-05-03 10:25:00,134.92,135.25,134.79,135.12,27200.0,134.92,135.25,134.79,135.12,27200.0
2011-05-03 10:30:00,135.11,135.21,134.61,134.62,40100.0,135.11,135.21,134.61,134.62,40100.0
2011-05-03 10:35:00,134.62,135.07,134.38,135.07,57900.0,134.62,135.07,134.38,135.07,57900.0
2011-05-03 10:40:00,135.1,135.1,134.92,135.06,28800.0,135.1,135.1,134.92,135.06,28800.0
2011-05-03 10:45:00,135.07,135.55,134.88,135.47,14600.0,135.07,135.55,134.88,135.47,14600.0
2011-05-03 10:50:00,135.44,135.76,135.44,135.64,18700.0,135.44,135.76,135.44,135.64,18700.0
2011-05-03 10:55:00,135.6,136.06,135.49,135.94,27500.0,135.6,136.06,135.49,135.94,27500.0
2011-05-03 11:00:00,135.93,136.24,135.91,136.04,17400.0,135.93,136.24,135.91,136.04,17400.0
2011-05-03 11:05:00,136.01,136.1,135.75,135.75,17900.0,136.01,136.1,135.75,135.75,17900.0
2011-05-03 11:10:00,135.75,135.84,135.59,135.66,6600.0,135.75,135.84,135.59,135.66,6600.0
2011-05-03 11:15:00,135.63,135.87,135.53,135.62,8700.0,135.63,135.87,135.53,135.62,8700.0
2011-05-03 11:20:00,135.65,135.75,135.62,135.65,4400.0,135.65,135.75,135.62,135.65,4400.0
2011-05-03 11:25:00,135.65,135.91,135.64,135.83,13900.0,135.65,135.91,135.64,135.83,13900.0
2011-05-03 11:30:00,135.94,136.1,135.89,136.09,6600.0,135.94,136.1,135.89,136.09,6600.0
2011-05-03 11:35:00,136.09,136.15,136.0,136.01,4900.0,136.09,136.15,136.0,136.01,4900.0
2011-05-03 11:40:00,136.01,136.29,135.92,136.29,12000.0,136.01,136.29,135.92,136.29,12000.0
2011-05-03 11:45:00,136.27,136.27,135.95,136.0,5500.0,136.27,136.27,135.95,136.0,5500.0
2011-05-03 11:50:00,135.96,136.01,135.91,135.94,3800.0,135.96,136.01,135.91,135.94,3800.0
2011-05-03 11:55:00,135.94,135.95,135.76,135.84,4200.0,135.94,135.95,135.76,135.84,4200.0
2011-05-03 12:00:00,135.85,135.85,135.62,135.72,4800.0,135.85,135.85,135.62,135.72,4800.0
2011-05-03 12:05:00,135.67,135.67,135.2,135.35,14700.0,135.67,135.67,135.2,135.35,14700.0
2011-05-03 12:10:00,135.28,135.54,135.28,135.48,4800.0,135.28,135.54,135.28,135.48,4800.0
2011-05-03 12:15:00,135.43,135.55,135.32,135.34,5400.0,135.43,135.55,135.32,135.34,5400.0
2011-05-03 12:20:00,135.34,135.34,135.04,135.07,12300.0,135.34,135.34,135.04,135.07,12300.0
2011-05-03 12:25:00,135.06,135.15,134.78,134.79,15200.0,135.06,135.15,134.78,134.79,15200.0
2011-05-03 12:30:00,134.8,134.81,134.45,134.55,22700.0,134.8,134.81,134.45,134.55,22700.0
2011-05-03 12:35:00,134.5,134.8,134.3,134.3,20400.0,134.5,134.8,134.3,134.3,20400.0
2011-05-03 12:40:00,134.3,134.32,134.16,134.19,11800.0,134.3,134.32,134.16,134.19,11800.0
2011-05-03 12:45:00,134.21,134.3,134.16,134.2,13700.0,134.21,134.3,134.16,134.2,13700.0
2011-05-03 12:50:00,134.2,134.24,134.09,134.16,15400.0,134.2,134.24,134.09,134.16,15400.0
2011-05-03 12:55:00,134.16,134.38,134.14,134.23,10300.0,134.16,134.38,134.14,134.23,10300.0
2011-05-03 13:00:00,134.24,134.45,134.19,134.4,16400.0,134.24,134.45,134.19,134.4,16400.0
2011-05-03 13:05:00,134.41,134.46,134.29,134.43,13100.0,134.41,134.46,134.29,134.43,13100.0
2011-05-03 13:10:00,134.47,134.83,134.47,134.83,8800.0,134.47,134.83,134.47,134.83,8800.0
2011-05-03 13:15:00,134.83,135.0,134.8,134.87,13200.0,134.83,135.0,134.8,134.87,13200.0
2011-05-03 13:20:00,134.89,134.99,134.67,134.86,15600.0,134.89,134.99,134.67,134.86,15600.0
2011-05-03 13:25:00,134.87,134.95,134.77,134.87,10400.0,134.87,134.95,134.77,134.87,10400.0
2011-05-03 13:30:00,134.88,135.09,134.74,135.03,9600.0,134.88,135.09,134.74,135.03,9600.0
2011-05-03 13:35:00,134.99,135.25,134.99,135.22,14800.0,134.99,135.25,134.99,135.22,14800.0
2011-05-03 13:40:00,135.17,135.39,134.88,134.92,20600.0,135.17,135.39,134.88,134.92,20600.0
2011-05-03 13:45:00,134.95,134.96,134.8,134.81,10600.0,134.95,134.96,134.8,134.81,10600.0
2011-05-03 13:50:00,134.83,134.9,134.8,134.81,13600.0,134.83,134.9,134.8,134.81,13600.0
2011-05-03 13:55:00,134.8,134.84,134.61,134.8,15400.0,134.8,134.84,134.61,134.8,15400.0
2011-05-03 14:00:00,134.8,134.8,134.5,134.54,8100.0,134.8,134.8,134.5,134.54,8100.0
2011-05-03 14:05:00,134.59,134.64,134.48,134.53,7400.0,134.59,134.64,134.48,134.53,7400.0
2011-05-03 14:10:00,134.46,134.61,134.44,134.54,10600.0,134.46,134.61,134.44,134.54,10600.0
2011-05-03 14:15:00,134.61,134.61,134.3,134.3,12100.0,134.61,134.61,134.3,134.3,12100.0
2011-05-03 14:20:00,134.28,134.29,134.08,134.11,15800.0,134.28,134.29,134.08,134.11,15800.0
2011-05-03 14:25:00,134.11,134.25,134.07,134.17,17200.0,134.11,134.25,134.07,134.17,17200.0
2011-05-03 14:30:00,134.22,134.38,134.17,134.19,17300.0,134.22,134.38,134.17,134.19,17300.0
2011-05-03 14:35:00,134.17,134.23,134.1,134.13,9300.0,134.17,134.23,134.1,134.13,9300.0
2011-05-03 14:40:00,134.14,134.48,134.1,134.28,15800.0,134.14,134.48,134.1,134.28,15800.0
2011-05-03 14:45:00,134.28,134.28,134.12,134.18,15400.0,134.28,134.28,134.12,134.18,15400.0
2011-05-03 14:50:00,134.18,134.21,133.84,133.89,30400.0,134.18,134.21,133.84,133.89,30400.0
2011-05-03 14:55:00,133.91,134.06,133.88,134.02,15900.0,133.91,134.06,133.88,134.02,15900.0
2011-05-03 15:00:00,133.96,134.02,133.89,133.99,14900.0,133.96,134.02,133.89,133.99,14900.0
2011-05-03 15:05:00,133.99,134.31,133.9,134.22,23600.0,133.99,134.31,133.9,134.22,23600.0
2011-05-03 15:10:00,134.2,134.6,134.18,134.43,21000.0,134.2,134.6,134.18,134.43,21000.0
2011-05-03 15:15:00,134.5,134.66,134.43,134.55,23200.0,134.5,134.66,134.43,134.55,23200.0
2011-05-03 15:20:00,134.56,135.17,134.56,135.17,49600.0,134.56,135.17,134.56,135.17,49600.0
2011-05-03 15:25:00,135.17,135.33,135.07,135.21,34700.0,135.17,135.33,135.07,135.21,34700.0
2011-05-03 15:30:00,135.21,135.36,134.77,134.98,48200.0,135.21,135.36,134.77,134.98,48200.0
2011-05-03 15:35:00,134.98,135.32,134.89,135.02,30600.0,134.98,135.32,134.89,135.02,30600.0
2011-05-03 15:40:00,135.07,135.35,134.75,135.34,55100.0,135.07,135.35,134.75,135.34,55100.0
2011-05-03 15:45:00,135.43,135.44,135.14,135.18,40300.0,135.43,135.44,135.14,135.18,40300.0
2011-05-03 15:50:00,135.18,135.3,135.06,135.24,80100.0,135.18,135.3,135.06,135.24,80100.0
2011-05-03 15:55:00,135.24,135.28,134.45,134.74,155700.0,135.24,135.28,134.45,134.74,155700.0
2011-05-04 09:30:00,126.89,127.84,125.76,127.67,416000.0,126.89,127.84,125.76,127.67,416000.0
2011-05-04 09:35:00,127.61,129.7,127.07,129.22,288300.0,127.61,129.7,127.07,129.22,288300.0
2011-05-04 09:40:00,129.22,129.22,127.46,128.06,238900.0,129.22,129.22,127.46,128.06,238900.0
2011-05-04 09:45:00,128.07,128.1,127.2,127.27,120000.0,128.07,128.1,127.2,127.27,120000.0
2011-05-04 09:50:00,127.28,127.81,127.2,127.47,158600.0,127.28,127.81,127.2,127.47,158600.0
2011-05-04 09:55:00,127.47,128.5,127.25,127.78,75700.0,127.47,128.5,127.25,127.78,75700.0
2011-05-04 10:00:00,127.7,127.8,127.3,127.5,114200.0,127.7,127.8,127.3,127.5,114200.0
2011-05-04 10:05:00,127.52,127.69,126.98,127.05,110100.0,127.52,127.69,126.98,127.05,110100.0
2011-05-04 10:10:00,127.0,127.07,125.8,125.81,121500.0,127.0,127.07,125.8,125.81,121500.0
2011-05-04 10:15:00,125.81,125.91,125.08,125.08,140600.0,125.81,125.91,125.08,125.08,140600.0
2011-05-04 10:20:00,125.07,125.15,124.6,124.66,156200.0,125.07,125.15,124.6,124.66,156200.0
2011-05-04 10:25:00,124.7,125.07,124.3,124.59,121600.0,124.7,125.07,124.3,124.59,121600.0
2011-05-04 10:30:00,124.62,124.85,124.58,124.7,37500.0,124.62,124.85,124.58,124.7,37500.0
2011-05-04 10:35:00,124.71,125.5,124.69,125.49,117400.0,124.71,125.5,124.69,125.49,117400.0
2011-05-04 10:40:00,125.5,125.75,125.0,125.13,103100.0,125.5,125.75,125.0,125.13,103100.0
2011-05-04 10:45:00,125.11,125.41,124.8,124.85,60800.0,125.11,125.41,124.8,124.85,60800.0
2011-05-04 10:50:00,124.86,124.86,124.3,124.69,54300.0,124.86,124.86,124.3,124.69,54300.0
2011-05-04 10:55:00,124.69,124.69,124.32,124.48,62100.0,124.69,124.69,124.32,124.48,62100.0
2011-05-04 11:00:00,124.42,125.4,124.41,125.04,64200.0,124.42,125.4,124.41,125.04,64200.0
2011-05-04 11:05:00,124.94,125.16,124.82,125.0,60200.0,124.94,125.16,124.82,125.0,60200.0
2011-05-04 11:10:00,125.0,125.4,124.78,124.81,42600.0,125.0,125.4,124.78,124.81,42600.0
2011-05-04 11:15:00,124.82,125.24,124.72,125.19,46900.0,124.82,125.24,124.72,125.19,46900.0
2011-05-04 11:20:00,125.11,125.5,124.98,125.47,29700.0,125.11,125.5,124.98,125.47,29700.0
2011-05-04 11:25:00,125.45,126.12,125.19,125.45,43600.0,125.45,126.12,125.19,125.45,43600.0
2011-05-04 11:30:00,125.45,125.96,125.28,125.73,31800.0,125.45,125.96,125.28,125.73,31800.0
2011-05-04 11:35:00,125.73,125.79,125.43,125.66,14200.0,125.73,125.79,125.43,125.66,14200.0
2011-05-04 11:40:00,125.64,125.92,125.6,125.78,37500.0,125.64,125.92,125.6,125.78,37500.0
2011-05-04 11:45:00,125.74,127.29,125.54,127.29,74500.0,125.74,127.29,125.54,127.29,74500.0
2011-05-04 11:50:00,127.29,127.37,126.32,126.32,35500.0,127.29,127.37,126.32,126.32,35500.0
2011-05-04 11:55:00,126.33,126.42,126.05,126.16,25900.0,126.33,126.42,126.05,126.16,25900.0
2011-05-04 12:00:00,126.13,126.33,126.0,126.08,20600.0,126.13,126.33,126.0,126.08,20600.0
2011-05-04 12:05:00,126.1,126.1,125.82,126.0,19700.0,126.1,126.1,125.82,126.0,19700.0
2011-05-04 12:10:00,126.0,126.0,125.52,125.69,23700.0,126.0,126.0,125.52,125.69,23700.0
2011-05-04 12:15:00,125.64,125.69,125.52,125.54,8400.0,125.64,125.69,125.52,125.54,8400.0
2011-05-04 12:20:00,125.5,126.0,125.48,125.96,20100.0,125.5,126.0,125.48,125.96,20100.0
2011-05-04 12:25:00,125.9,126.01,125.85,125.99,15700.0,125.9,126.01,125.85,125.99,15700.0
2011-05-04 12:30:00,125.99,126.07,125.85,126.0,28100.0,125.99,126.07,125.85,126.0,28100.0
2011-05-04 12:35:00,125.97,126.0,125.81,125.98,11900.0,125.97,126.0,125.81,125.98,11900.0
2011-05-04 12:40:00,125.98,125.99,125.75,125.78,10600.0,125.98,125.99,125.75,125.78,10600.0
2011-05-04 12:45:00,125.86,125.95,125.84,125.93,5300.0,125.86,125.95,125.84,125.93,5300.0
2011-05-04 12:50:00,125.91,125.95,125.76,125.9,16100.0,125.91,125.95,125.76,125.9,16100.0
2011-05-04 12:55:00,125.9,125.95,125.83,125.93,11400.0,125.9,125.95,125.83,125.93,11400.0
2011-05-04 13:00:00,125.91,126.0,125.84,125.85,25800.0,125.91,126.0,125.84,125.85,25800.0
2011-05-04 13:05:00,125.84,125.85,125.65,125.77,14800.0,125.84,125.85,125.65,125.77,14800.0
2011-05-04 13:10:00,125.72,125.8,125.61,125.7,7600.0,125.72,125.8,125.61,125.7,7600.0
2011-05-04 13:15:00,125.7,125.73,125.35,125.58,23300.0,125.7,125.73,125.35,125.58,23300.0
2011-05-04 13:20:00,125.58,126.32,125.56,126.22,26500.0,125.58,126.32,125.56,126.22,26500.0
2011-05-04 13:25:00,126.22,126.33,125.99,126.08,9900.0,126.22,126.33,125.99,126.08,9900.0
2011-05-04 13:30:00,126.06,126.23,125.99,126.2,12600.0,126.06,126.23,125.99,126.2,12600.0
2011-05-04 13:35:00,126.2,126.71,126.16,126.52,13200.0,126.2,126.71,126.16,126.52,13200.0
2011-05-04 13:40:00,126.52,126.82,126.52,126.78,20000.0,126.52,126.82,126.52,126.78,20000.0
2011-05-04 13:45:00,126.73,127.14,126.73,127.14,40300.0,126.73,127.14,126.73,127.14,40300.0
2011-05-04 13:50:00,127.11,127.34,127.08,127.32,29000.0,127.11,127.34,127.08,127.32,29000.0
2011-05-04 13:55:00,127.31,127.5,127.22,127.36,20600.0,127.31,127.5,127.22,127.36,20600.0
2011-05-04 14:00:00,127.32,127.39,127.02,127.13,23400.0,127.32,127.39,127.02,127.13,23400.0
2011-05-04 14:05:00,127.07,127.17,126.82,126.86,14600.0,127.07,127.17,126.82,126.86,14600.0
2011-05-04 14:10:00,126.84,127.24,126.59,127.24,16000.0,126.84,127.24,126.59,127.24,16000.0
2011-05-04 14:15:00,127.2,127.28,127.01,127.27,12600.0,127.2,127.28,127.01,127.27,12600.0
2011-05-04 14:20:00,127.24,127.35,127.0,127.05,14600.0,127.24,127.35,127.0,127.05,14600.0
2011-05-04 14:25:00,127.05,127.12,126.78,126.8,8400.0,127.05,127.12,126.78,126.8,8400.0
2011-05-04 14:30:00,126.81,127.0,126.73,126.76,9900.0,126.81,127.0,126.73,126.76,9900.0
2011-05-04 14:35:00,126.71,126.9,126.71,126.81,10000.0,126.71,126.9,126.71,126.81,10000.0
2011-05-04 14:40:00,126.8,126.98,126.67,126.75,14900.0,126.8,126.98,126.67,126.75,14900.0
2011-05-04 14:45:00,126.76,126.82,126.6,126.67,14400.0,126.76,126.82,126.6,126.67,14400.0
2011-05-04 14:50:00,126.67,126.77,126.5,126.53,13600.0,126.67,126.77,126.5,126.53,13600.0
2011-05-04 14:55:00,126.5,126.62,126.26,126.34,12900.0,126.5,126.62,126.26,126.34,12900.0
2011-05-04 15:00:00,126.37,126.79,126.36,126.73,22700.0,126.37,126.79,126.36,126.73,22700.0
2011-05-04 15:05:00,126.74,126.87,126.52,126.63,20100.0,126.74,126.87,126.52,126.63,20100.0
2011-05-04 15:10:00,126.63,126.78,126.46,126.73,28300.0,126.63,126.78,126.46,126.73,28300.0
2011-05-04 15:15:00,126.71,126.86,126.39,126.41,25400.0,126.71,126.86,126.39,126.41,25400.0
2011-05-04 15:20:00,126.41,126.59,126.09,126.1,20900.0,126.41,126.59,126.09,126.1,20900.0
2011-05-04 15:25:00,126.1,126.12,125.79,125.88,41400.0,126.1,126.12,125.79,125.88,41400.0
2011-05-04 15:30:00,125.87,126.08,125.6,125.83,49900.0,125.87,126.08,125.6,125.83,49900.0
2011-05-04 15:35:00,125.83,126.09,125.8,125.91,48000.0,125.83,126.09,125.8,125.91,48000.0
2011-05-04 15:40:00,125.95,126.17,125.77,126.04,37300.0,125.95,126.17,125.77,126.04,37300.0
2011-05-04 15:45:00,126.04,126.72,125.95,126.2,72000.0,126.04,126.72,125.95,126.2,72000.0
2011-05-04 15:50:00,126.2,126.38,125.96,126.0,81500.0,126.2,126.38,125.96,126.0,81500.0
2011-05-04 15:55:00,126.0,126.4,125.99,126.33,113700.0,126.0,126.4,125.99,126.33,113700.0
2011-05-05 09:30:00,125.51,126.46,125.5,125.88,72400.0,125.51,126.46,125.5,125.88,72400.0
2011-05-05 09:35:00,125.87,126.1,125.58,125.99,32200.0,125.87,126.1,125.58,125.99,32200.0
2011-05-05 09:40:00,126.01,127.42,126.01,127.36,67400.0,126.01,127.42,126.01,127.36,67400.0
2011-05-05 09:45:00,127.38,128.4,127.38,128.17,69000.0,127.38,128.4,127.38,128.17,69000.0
2011-05-05 09:50:00,128.22,128.83,128.13,128.76,40700.0,128.22,128.83,128.13,128.76,40700.0
2011-05-05 09:55:00,128.73,129.03,127.95,128.92,60400.0,128.73,129.03,127.95,128.92,60400.0
2011-05-05 10:00:00,128.85,129.27,128.83,129.14,31400.0,128.85,129.27,128.83,129.14,31400.0
2011-05-05 10:05:00,129.17,129.62,129.04,129.52,31100.0,129.17,129.62,129.04,129.52,31100.0
2011-05-05 10:10:00,129.55,130.4,129.53,129.98,74000.0,129.55,130.4,129.53,129.98,74000.0
2011-05-05 10:15:00,129.95,130.95,129.74,130.73,80400.0,129.95,130.95,129.74,130.73,80400.0
2011-05-05 10:20:00,130.84,130.84,129.5,129.71,98000.0,130.84,130.84,129.5,129.71,98000.0
2011-05-05 10:25:00,129.55,129.65,129.06,129.54,32700.0,129.55,129.65,129.06,129.54,32700.0
2011-05-05 10:30:00,129.61,129.62,129.31,129.46,21800.0,129.61,129.62,129.31,129.46,21800.0
2011-05-05 10:35:00,129.41,129.96,129.4,129.9,28900.0,129.41,129.96,129.4,129.9,28900.0
2011-05-05 10:40:00,129.9,130.21,129.83,130.06,27600.0,129.9,130.21,129.83,130.06,27600.0
2011-05-05 10:45:00,130.08,130.14,129.84,129.84,19300.0,130.08,130.14,129.84,129.84,19300.0
2011-05-05 10:50:00,129.86,129.86,129.2,129.48,20400.0,129.86,129.86,129.2,129.48,20400.0
2011-05-05 10:55:00,129.49,129.63,129.4,129.4,12500.0,129.49,129.63,129.4,129.4,12500.0
2011-05-05 11:00:00,129.4,129.59,129.2,129.54,31700.0,129.4,129.59,129.2,129.54,31700.0
2011-05-05 11:05:00,129.5,129.5,128.95,129.01,17200.0,129.5,129.5,128.95,129.01,17200.0
2011-05-05 11:10:00,129.11,129.22,128.79,128.82,12700.0,129.11,129.22,128.79,128.82,12700.0
2011-05-05 11:15:00,128.84,128.84,128.34,128.69,18200.0,128.84,128.84,128.34,128.69,18200.0
2011-05-05 11:20:00,128.67,128.68,128.0,128.03,21900.0,128.67,128.68,128.0,128.03,21900.0
2011-05-05 11:25:00,128.04,128.06,128.0,128.0,32300.0,128.04,128.06,128.0,128.0,32300.0
2011-05-05 11:30:00,128.01,128.14,127.93,128.07,36800.0,128.01,128.14,127.93,128.07,36800.0
2011-05-05 11:35:00,128.09,128.19,127.9,128.08,17200.0,128.09,128.19,127.9,128.08,17200.0
2011-05-05 11:40:00,128.03,128.22,128.03,128.13,7100.0,128.03,128.22,128.03,128.13,7100.0
2011-05-05 11:45:00,128.18,128.67,128.15,128.6,28200.0,128.18,128.67,128.15,128.6,28200.0
2011-05-05 11:50:00,128.65,129.0,128.6,128.64,25900.0,128.65,129.0,128.6,128.64,25900.0
2011-05-05 11:55:00,128.62,128.64,128.4,128.48,18200.0,128.62,128.64,128.4,128.48,18200.0
2011-05-05 12:00:00,128.46,128.6,128.24,128.26,34400.0,128.46,128.6,128.24,128.26,34400.0
2011-05-05 12:05:00,128.25,128.27,128.0,128.08,75100.0,128.25,128.27,128.0,128.08,75100.0
2011-05-05 12:10:00,128.08,128.09,127.43,127.6,43200.0,128.08,128.09,127.43,127.6,43200.0
2011-05-05 12:15:00,127.6,127.62,127.46,127.51,32100.0,127.6,127.62,127.46,127.51,32100.0
2011-05-05 12:20:00,127.58,127.77,127.55,127.73,6000.0,127.58,127.77,127.55,127.73,6000.0
2011-05-05 12:25:00,127.81,127.81,127.65,127.65,10600.0,127.81,127.81,127.65,127.65,10600.0
2011-05-05 12:30:00,127.68,127.69,127.59,127.6,7300.0,127.68,127.69,127.59,127.6,7300.0
2011-05-05 12:35:00,127.6,127.75,127.6,127.73,5700.0,127.6,127.75,127.6,127.73,5700.0
2011-05-05 12:40:00,127.71,127.76,127.67,127.69,20800.0,127.71,127.76,127.67,127.69,20800.0
2011-05-05 12:45:00,127.68,127.9,127.63,127.87,9800.0,127.68,127.9,127.63,127.87,9800.0
2011-05-05 12:50:00,127.91,127.93,127.73,127.74,1600.0,127.91,127.93,127.73,127.74,1600.0
2011-05-05 12:55:00,127.71,127.87,127.63,127.87,16100.0,127.71,127.87,127.63,127.87,16100.0
2011-05-05 13:00:00,127.96,128.25,127.96,128.25,4800.0,127.96,128.25,127.96,128.25,4800.0
2011-05-05 13:05:00,128.24,128.25,127.76,127.76,7100.0,128.24,128.25,127.76,127.76,7100.0
2011-05-05 13:10:00,127.72,127.87,127.71,127.81,4400.0,127.72,127.87,127.71,127.81,4400.0
2011-05-05 13:15:00,127.87,127.95,127.76,127.92,6400.0,127.87,127.95,127.76,127.92,6400.0
2011-05-05 13:20:00,127.9,128.06,127.9,127.9,9800.0,127.9,128.06,127.9,127.9,9800.0
2011-05-05 13:25:00,127.91,128.02,127.9,127.93,10100.0,127.91,128.02,127.9,127.93,10100.0
2011-05-05 13:30:00,127.93,128.06,127.9,127.97,47600.0,127.93,128.06,127.9,127.97,47600.0
2011-05-05 13:35:00,128.0,128.18,127.9,128.09,6500.0,128.0,128.18,127.9,128.09,6500.0
2011-05-05 13:40:00,128.14,128.18,127.99,128.07,14600.0,128.14,128.18,127.99,128.07,14600.0
2011-05-05 13:45:00,128.13,128.27,128.09,128.12,8200.0,128.13,128.27,128.09,128.12,8200.0
2011-05-05 13:50:00,128.17,128.32,128.09,128.15,5900.0,128.17,128.32,128.09,128.15,5900.0
2011-05-05 13:55:00,128.13,128.38,128.0,128.38,8100.0,128.13,128.38,128.0,128.38,8100.0
2011-05-05 14:00:00,128.33,128.33,128.0,128.03,13400.0,128.33,128.33,128.0,128.03,13400.0
2011-05-05 14:05:00,128.0,128.1,127.99,128.07,13000.0,128.0,128.1,127.99,128.07,13000.0
2011-05-05 14:10:00,128.05,128.17,127.98,128.14,7600.0,128.05,128.17,127.98,128.14,7600.0
2011-05-05 14:15:00,128.16,128.31,128.14,128.24,5400.0,128.16,128.31,128.14,128.24,5400.0
2011-05-05 14:20:00,128.29,128.5,128.22,128.34,12100.0,128.29,128.5,128.22,128.34,12100.0
2011-05-05 14:25:00,128.42,128.43,128.18,128.32,13900.0,128.42,128.43,128.18,128.32,13900.0
2011-05-05 14:30:00,128.28,128.41,128.19,128.29,6400.0,128.28,128.41,128.19,128.29,6400.0
2011-05-05 14:35:00,128.23,128.44,128.18,128.33,6200.0,128.23,128.44,128.18,128.33,6200.0
2011-05-05 14:40:00,128.33,128.34,128.19,128.21,6700.0,128.33,128.34,128.19,128.21,6700.0
2011-05-05 14:45:00,128.21,128.26,128.14,128.25,23200.0,128.21,128.26,128.14,128.25,23200.0
2011-05-05 14:50:00,128.26,128.35,128.11,128.16,18700.0,128.26,128.35,128.11,128.16,18700.0
2011-05-05 14:55:00,128.14,128.25,127.9,127.93,17100.0,128.14,128.25,127.9,127.93,17100.0
2011-05-05 15:00:00,127.9,128.09,127.9,128.09,21900.0,127.9,128.09,127.9,128.09,21900.0
2011-05-05 15:05:00,128.07,128.07,127.9,127.98,83400.0,128.07,128.07,127.9,127.98,83400.0
2011-05-05 15:10:00,127.96,128.22,127.89,128.1,49500.0,127.96,128.22,127.89,128.1,49500.0
2011-05-05 15:15:00,128.04,128.16,127.92,128.08,37500.0,128.04,128.16,127.92,128.08,37500.0
2011-05-05 15:20:00,128.03,128.09,127.84,127.87,29200.0,128.03,128.09,127.84,127.87,29200.0
2011-05-05 15:25:00,127.93,128.01,127.85,127.92,58100.0,127.93,128.01,127.85,127.92,58100.0
2011-05-05 15:30:00,127.93,128.09,127.9,127.97,49200.0,127.93,128.09,127.9,127.97,49200.0
2011-05-05 15:35:00,127.95,128.2,127.9,127.95,39700.0,127.95,128.2,127.9,127.95,39700.0
2011-05-05 15:40:00,127.92,128.16,127.9,128.13,51700.0,127.92,128.16,127.9,128.13,51700.0
2011-05-05 15:45:00,128.1,128.23,127.89,127.94,56100.0,128.1,128.23,127.89,127.94,56100.0
2011-05-05 15:50:00,127.96,127.98,127.9,127.96,100200.0,127.96,127.98,127.9,127.96,100200.0
2011-05-05 15:55:00,127.96,128.0,127.88,127.91,96400.0,127.96,128.0,127.88,127.91,96400.0
2011-05-06 09:30:00,129.55,131.97,129.29,131.6,116100.0,129.55,131.97,129.29,131.6,116100.0
2011-05-06 09:35:00,131.6,132.65,130.59,132.27,82100.0,131.6,132.65,130.59,132.27,82100.0
2011-05-06 09:40:00,132.27,132.49,131.29,131.3,60400.0,132.27,132.49,131.29,131.3,60400.0
2011-05-06 09:45:00,131.38,131.5,129.69,129.8,80500.0,131.38,131.5,129.69,129.8,80500.0
2011-05-06 09:50:00,129.79,130.09,129.2,129.7,49400.0,129.79,130.09,129.2,129.7,49400.0
2011-05-06 09:55:00,129.62,130.09,129.56,130.08,20500.0,129.62,130.09,129.56,130.08,20500.0
2011-05-06 10:00:00,130.11,130.38,129.96,130.19,31800.0,130.11,130.38,129.96,130.19,31800.0
2011-05-06 10:05:00,130.17,130.65,130.01,130.63,18600.0,130.17,130.65,130.01,130.63,18600.0
2011-05-06 10:10:00,130.65,130.72,130.32,130.62,21100.0,130.65,130.72,130.32,130.62,21100.0
2011-05-06 10:15:00,130.63,130.63,130.1,130.28,21600.0,130.63,130.63,130.1,130.28,21600.0
2011-05-06 10:20:00,130.27,130.7,130.25,130.66,14700.0,130.27,130.7,130.25,130.66,14700.0
2011-05-06 10:25:00,130.63,130.7,130.44,130.47,18500.0,130.63,130.7,130.44,130.47,18500.0
2011-05-06 10:30:00,130.47,130.55,130.34,130.34,11100.0,130.47,130.55,130.34,130.34,11100.0
2011-05-06 10:35:00,130.36,130.58,130.24,130.48,20500.0,130.36,130.58,130.24,130.48,20500.0
2011-05-06 10:40:00,130.48,130.48,129.89,129.95,33600.0,130.48,130.48,129.89,129.95,33600.0
2011-05-06 10:45:00,129.99,130.27,129.86,130.0,14200.0,129.99,130.27,129.86,130.0,14200.0
2011-05-06 10:50:00,130.0,130.1,129.9,129.95,15000.0,130.0,130.1,129.9,129.95,15000.0
2011-05-06 10:55:00,129.95,130.17,129.88,130.11,18700.0,129.95,130.17,129.88,130.11,18700.0
2011-05-06 11:00:00,130.1,130.17,130.02,130.08,19400.0,130.1,130.17,130.02,130.08,19400.0
2011-05-06 11:05:00,130.08,130.31,130.01,130.16,13200.0,130.08,130.31,130.01,130.16,13200.0
2011-05-06 11:10:00,130.13,130.22,130.02,130.1,10900.0,130.13,130.22,130.02,130.1,10900.0
2011-05-06 11:15:00,130.09,130.61,130.03,130.47,12400.0,130.09,130.61,130.03,130.47,12400.0
2011-05-06 11:20:00,130.39,130.56,130.36,130.54,9300.0,130.39,130.56,130.36,130.54,9300.0
2011-05-06 11:25:00,130.52,130.54,130.21,130.34,6600.0,130.52,130.54,130.21,130.34,6600.0
2011-05-06 11:30:00,130.28,130.4,130.25,130.3,11000.0,130.28,130.4,130.25,130.3,11000.0
2011-05-06 11:35:00,130.29,130.42,130.27,130.37,18500.0,130.29,130.42,130.27,130.37,18500.0
2011-05-06 11:40:00,130.4,130.59,130.25,130.45,14400.0,130.4,130.59,130.25,130.45,14400.0
2011-05-06 11:45:00,130.46,130.46,130.24,130.35,15400.0,130.46,130.46,130.24,130.35,15400.0
2011-05-06 11:50:00,130.36,130.4,130.23,130.4,10600.0,130.36,130.4,130.23,130.4,10600.0
2011-05-06 11:55:00,130.39,130.4,130.01,130.32,11800.0,130.39,130.4,130.01,130.32,11800.0
2011-05-06 12:00:00,130.35,130.35,130.0,130.07,5300.0,130.35,130.35,130.0,130.07,5300.0
2011-05-06 12:05:00,130.0,130.07,129.66,129.67,11600.0,130.0,130.07,129.66,129.67,11600.0
2011-05-06 12:10:00,129.65,129.65,129.13,129.39,19300.0,129.65,129.65,129.13,129.39,19300.0
2011-05-06 12:15:00,129.42,129.48,129.13,129.15,7800.0,129.42,129.48,129.13,129.15,7800.0
2011-05-06 12:20:00,129.23,129.66,129.14,129.61,9500.0,129.23,129.66,129.14,129.61,9500.0
2011-05-06 12:25:00,129.61,129.79,129.34,129.35,9200.0,129.61,129.79,129.34,129.35,9200.0
2011-05-06 12:30:00,129.23,129.57,129.19,129.34,8500.0,129.23,129.57,129.19,129.34,8500.0
2011-05-06 12:35:00,129.27,129.31,129.01,129.05,11200.0,129.27,129.31,129.01,129.05,11200.0
2011-05-06 12:40:00,129.0,129.09,128.73,128.75,15500.0,129.0,129.09,128.73,128.75,15500.0
2011-05-06 12:45:00,128.74,129.12,128.66,129.1,13800.0,128.74,129.12,128.66,129.1,13800.0
2011-05-06 12:50:00,129.12,129.13,128.78,129.13,9100.0,129.12,129.13,128.78,129.13,9100.0
2011-05-06 12:55:00,129.15,129.15,128.9,129.04,4700.0,129.15,129.15,128.9,129.04,4700.0
2011-05-06 13:00:00,129.06,129.06,128.96,129.0,7800.0,129.06,129.06,128.96,129.0,7800.0
2011-05-06 13:05:00,128.98,129.1,128.76,129.09,13900.0,128.98,129.1,128.76,129.09,13900.0
2011-05-06 13:10:00,129.07,129.09,128.6,128.68,12100.0,129.07,129.09,128.6,128.68,12100.0
2011-05-06 13:15:00,128.62,128.69,128.2,128.36,20800.0,128.62,128.69,128.2,128.36,20800.0
2011-05-06 13:20:00,128.3,128.7,128.23,128.55,27400.0,128.3,128.7,128.23,128.55,27400.0
2011-05-06 13:25:00,128.53,128.62,128.25,128.61,7400.0,128.53,128.62,128.25,128.61,7400.0
2011-05-06 13:30:00,128.55,128.81,128.55,128.58,6100.0,128.55,128.81,128.55,128.58,6100.0
2011-05-06 13:35:00,128.6,128.77,128.45,128.71,14500.0,128.6,128.77,128.45,128.71,14500.0
2011-05-06 13:40:00,128.77,128.96,128.72,128.73,14100.0,128.77,128.96,128.72,128.73,14100.0
2011-05-06 13:45:00,128.72,129.2,128.72,129.11,10700.0,128.72,129.2,128.72,129.11,10700.0
2011-05-06 13:50:00,129.13,129.22,128.81,128.85,17800.0,129.13,129.22,128.81,128.85,17800.0
2011-05-06 13:55:00,128.87,129.06,128.76,128.96,18700.0,128.87,129.06,128.76,128.96,18700.0
2011-05-06 14:00:00,128.96,129.08,128.92,129.05,14100.0,128.96,129.08,128.92,129.05,14100.0
2011-05-06 14:05:00,129.1,129.22,129.07,129.19,4400.0,129.1,129.22,129.07,129.19,4400.0
2011-05-06 14:10:00,129.12,129.36,129.12,129.21,3300.0,129.12,129.36,129.12,129.21,3300.0
2011-05-06 14:15:00,129.18,129.34,129.11,129.26,9300.0,129.18,129.34,129.11,129.26,9300.0
2011-05-06 14:20:00,129.28,129.47,129.14,129.36,12400.0,129.28,129.47,129.14,129.36,12400.0
2011-05-06 14:25:00,129.32,129.36,129.22,129.28,22900.0,129.32,129.36,129.22,129.28,22900.0
2011-05-06 14:30:00,129.26,129.34,128.98,128.99,25300.0,129.26,129.34,128.98,128.99,25300.0
2011-05-06 14:35:00,128.99,129.14,128.94,129.05,15700.0,128.99,129.14,128.94,129.05,15700.0
2011-05-06 14:40:00,129.07,129.29,129.05,129.23,8400.0,129.07,129.29,129.05,129.23,8400.0
2011-05-06 14:45:00,129.23,129.37,129.2,129.36,13900.0,129.23,129.37,129.2,129.36,13900.0
2011-05-06 14:50:00,129.36,129.61,129.22,129.3,11800.0,129.36,129.61,129.22,129.3,11800.0
2011-05-06 14:55:00,129.28,129.46,129.28,129.34,3800.0,129.28,129.46,129.28,129.34,3800.0
2011-05-06 15:00:00,129.31,129.59,129.31,129.51,10700.0,129.31,129.59,129.31,129.51,10700.0
2011-05-06 15:05:00,129.52,129.52,129.3,129.37,8000.0,129.52,129.52,129.3,129.37,8000.0
2011-05-06 15:10:00,129.42,129.44,129.25,129.35,19000.0,129.42,129.44,129.25,129.35,19000.0
2011-05-06 15:15:00,129.32,129.42,129.29,129.41,5200.0,129.32,129.42,129.29,129.41,5200.0
2011-05-06 15:20:00,129.41,129.48,129.29,129.36,15700.0,129.41,129.48,129.29,129.36,15700.0
2011-05-06 15:25:00,129.4,129.52,129.29,129.49,33100.0,129.4,129.52,129.29,129.49,33100.0
2011-05-06 15:30:00,129.46,129.7,129.33,129.53,56000.0,129.46,129.7,129.33,129.53,56000.0
2011-05-06 15:35:00,129.5,129.61,129.43,129.57,60300.0,129.5,129.61,129.43,129.57,60300.0
2011-05-06 15:40:00,129.55,129.88,129.52,129.88,30700.0,129.55,129.88,129.52,129.88,30700.0
2011-05-06 15:45:00,129.89,130.0,129.73,129.95,33600.0,129.89,130.0,129.73,129.95,33600.0
2011-05-06 15:50:00,129.95,130.3,129.72,129.89,90500.0,129.95,130.3,129.72,129.89,90500.0
2011-05-06 15:55:00,129.89,129.98,129.77,129.95,73100.0,129.89,129.98,129.77,129.95,73100.0
2011-05-09 09:30:00,131.57,131.6,129.13,129.24,46900.0,131.57,131.6,129.13,129.24,46900.0
2011-05-09 09:35:00,129.25,129.25,128.58,129.12,54000.0,129.25,129.25,128.58,129.12,54000.0
2011-05-09 09:40:00,129.09,129.16,128.55,128.7,33600.0,129.09,129.16,128.55,128.7,33600.0
2011-05-09 09:45:00,128.7,128.74,127.7,127.76,44400.0,128.7,128.74,127.7,127.76,44400.0
2011-05-09 09:50:00,127.75,128.29,127.74,128.2,54900.0,127.75,128.29,127.74,128.2,54900.0
2011-05-09 09:55:00,128.23,128.86,128.07,128.7,38100.0,128.23,128.86,128.07,128.7,38100.0
2011-05-09 10:00:00,128.7,128.8,128.23,128.64,23000.0,128.7,128.8,128.23,128.64,23000.0
2011-05-09 10:05:00,128.64,128.8,128.52,128.64,25900.0,128.64,128.8,128.52,128.64,25900.0
2011-05-09 10:10:00,128.61,128.8,128.15,128.38,26400.0,128.61,128.8,128.15,128.38,26400.0
2011-05-09 10:15:00,128.5,128.8,128.37,128.54,32200.0,128.5,128.8,128.37,128.54,32200.0
2011-05-09 10:20:00,128.51,129.27,128.51,129.27,24000.0,128.51,129.27,128.51,129.27,24000.0
2011-05-09 10:25:00,129.28,129.44,129.05,129.12,15200.0,129.28,129.44,129.05,129.12,15200.0
2011-05-09 10:30:00,129.12,129.47,128.77,129.41,19600.0,129.12,129.47,128.77,129.41,19600.0
2011-05-09 10:35:00,129.36,129.36,128.91,129.1,7600.0,129.36,129.36,128.91,129.1,7600.0
2011-05-09 10:40:00,128.97,129.16,128.8,128.92,11600.0,128.97,129.16,128.8,128.92,11600.0
2011-05-09 10:45:00,128.85,129.17,128.81,129.05,8700.0,128.85,129.17,128.81,129.05,8700.0
2011-05-09 10:50:00,129.08,129.17,128.48,128.71,44100.0,129.08,129.17,128.48,128.71,44100.0
2011-05-09 10:55:00,128.57,128.68,128.52,128.58,12400.0,128.57,128.68,128.52,128.58,12400.0
2011-05-09 11:00:00,128.5,128.87,128.5,128.8,20900.0,128.5,128.87,128.5,128.8,20900.0
2011-05-09 11:05:00,128.81,129.12,128.76,129.11,14900.0,128.81,129.12,128.76,129.11,14900.0
2011-05-09 11:10:00,129.01,129.13,128.86,129.0,10800.0,129.01,129.13,128.86,129.0,10800.0
2011-05-09 11:15:00,128.98,129.32,128.93,129.23,9600.0,128.98,129.32,128.93,129.23,9600.0
2011-05-09 11:20:00,129.24,129.34,129.02,129.02,17600.0,129.24,129.34,129.02,129.02,17600.0
2011-05-09 11:25:00,129.11,129.18,129.03,129.13,6200.0,129.11,129.18,129.03,129.13,6200.0
2011-05-09 11:30:00,129.13,129.18,128.93,129.03,7500.0,129.13,129.18,128.93,129.03,7500.0
2011-05-09 11:35:00,129.02,129.33,129.02,129.31,6700.0,129.02,129.33,129.02,129.31,6700.0
2011-05-09 11:40:00,129.27,129.31,129.09,129.13,9200.0,129.27,129.31,129.09,129.13,9200.0
2011-05-09 11:45:00,129.09,129.23,129.02,129.2,8100.0,129.09,129.23,129.02,129.2,8100.0
2011-05-09 11:50:00,129.24,129.32,129.12,129.16,10700.0,129.24,129.32,129.12,129.16,10700.0
2011-05-09 11:55:00,129.17,129.54,129.17,129.54,8500.0,129.17,129.54,129.17,129.54,8500.0
2011-05-09 12:00:00,129.53,129.62,129.38,129.49,14600.0,129.53,129.62,129.38,129.49,14600.0
2011-05-09 12:05:00,129.49,129.79,129.35,129.38,11600.0,129.49,129.79,129.35,129.38,11600.0
2011-05-09 12:10:00,129.4,129.6,129.32,129.6,8600.0,129.4,129.6,129.32,129.6,8600.0
2011-05-09 12:15:00,129.59,129.78,129.32,129.4,11200.0,129.59,129.78,129.32,129.4,11200.0
2011-05-09 12:20:00,129.32,129.53,129.24,129.35,9600.0,129.32,129.53,129.24,129.35,9600.0
2011-05-09 12:25:00,129.32,129.7,129.26,129.64,14300.0,129.32,129.7,129.26,129.64,14300.0
2011-05-09 12:30:00,129.61,129.8,129.56,129.64,8300.0,129.61,129.8,129.56,129.64,8300.0
2011-05-09 12:35:00,129.66,129.89,129.6,129.78,9100.0,129.66,129.89,129.6,129.78,9100.0
2011-05-09 12:40:00,129.84,129.9,129.46,129.51,16300.0,129.84,129.9,129.46,129.51,16300.0
2011-05-09 12:45:00,129.45,129.54,129.41,129.47,8900.0,129.45,129.54,129.41,129.47,8900.0
2011-05-09 12:50:00,129.49,129.49,128.96,128.97,13500.0,129.49,129.49,128.96,128.97,13500.0
2011-05-09 12:55:00,129.01,129.1,128.75,128.8,17600.0,129.01,129.1,128.75,128.8,17600.0
2011-05-09 13:00:00,128.82,129.22,128.8,129.2,8200.0,128.82,129.22,128.8,129.2,8200.0
2011-05-09 13:05:00,129.17,129.19,129.02,129.1,4800.0,129.17,129.19,129.02,129.1,4800.0
2011-05-09 13:10:00,129.09,129.43,129.07,129.33,5800.0,129.09,129.43,129.07,129.33,5800.0
2011-05-09 13:15:00,129.35,129.4,129.08,129.11,5600.0,129.35,129.4,129.08,129.11,5600.0
2011-05-09 13:20:00,129.11,129.14,128.78,128.88,6100.0,129.11,129.14,128.78,128.88,6100.0
2011-05-09 13:25:00,128.86,129.59,128.86,129.5,11800.0,128.86,129.59,128.86,129.5,11800.0
2011-05-09 13:30:00,129.5,129.54,129.46,129.5,1500.0,129.5,129.54,129.46,129.5,1500.0
2011-05-09 13:35:00,129.5,129.63,129.46,129.53,4100.0,129.5,129.63,129.46,129.53,4100.0
2011-05-09 13:40:00,129.53,129.59,129.45,129.55,15600.0,129.53,129.59,129.45,129.55,15600.0
2011-05-09 13:45:00,129.55,129.63,129.5,129.56,14400.0,129.55,129.63,129.5,129.56,14400.0
2011-05-09 13:50:00,129.56,130.02,129.55,129.99,9400.0,129.56,130.02,129.55,129.99,9400.0
2011-05-09 13:55:00,129.92,130.06,129.8,130.04,8900.0,129.92,130.06,129.8,130.04,8900.0
2011-05-09 14:00:00,130.05,130.06,129.69,129.69,13600.0,130.05,130.06,129.69,129.69,13600.0
2011-05-09 14:05:00,129.69,129.84,129.58,129.74,10200.0,129.69,129.84,129.58,129.74,10200.0
2011-05-09 14:10:00,129.75,129.8,129.66,129.78,8300.0,129.75,129.8,129.66,129.78,8300.0
2011-05-09 14:15:00,129.78,129.8,129.64,129.8,7200.0,129.78,129.8,129.64,129.8,7200.0
2011-05-09 14:20:00,129.83,129.86,129.43,129.44,7300.0,129.83,129.86,129.43,129.44,7300.0
2011-05-09 14:25:00,129.43,129.48,129.37,129.48,12500.0,129.43,129.48,129.37,129.48,12500.0
2011-05-09 14:30:00,129.47,129.77,129.39,129.76,7100.0,129.47,129.77,129.39,129.76,7100.0
2011-05-09 14:35:00,129.75,130.21,129.73,130.21,7500.0,129.75,130.21,129.73,130.21,7500.0
2011-05-09 14:40:00,130.19,130.24,130.01,130.03,19100.0,130.19,130.24,130.01,130.03,19100.0
2011-05-09 14:45:00,130.0,130.0,129.14,129.15,13800.0,130.0,130.0,129.14,129.15,13800.0
2011-05-09 14:50:00,129.17,129.21,128.83,128.99,10500.0,129.17,129.21,128.83,128.99,10500.0
2011-05-09 14:55:00,128.95,129.19,128.95,129.03,8100.0,128.95,129.19,128.95,129.03,8100.0
2011-05-09 15:00:00,129.0,129.29,129.0,129.28,11000.0,129.0,129.29,129.0,129.28,11000.0
2011-05-09 15:05:00,129.28,129.56,129.28,129.56,8000.0,129.28,129.56,129.28,129.56,8000.0
2011-05-09 15:10:00,129.56,129.61,129.49,129.57,14200.0,129.56,129.61,129.49,129.57,14200.0
2011-05-09 15:15:00,129.54,129.62,129.5,129.6,13900.0,129.54,129.62,129.5,129.6,13900.0
2011-05-09 15:20:00,129.63,129.73,129.5,129.7,13100.0,129.63,129.73,129.5,129.7,13100.0
2011-05-09 15:25:00,129.71,129.83,129.64,129.73,10100.0,129.71,129.83,129.64,129.73,10100.0
2011-05-09 15:30:00,129.7,130.02,129.7,129.93,35000.0,129.7,130.02,129.7,129.93,35000.0
2011-05-09 15:35:00,129.99,130.13,129.92,129.93,15100.0,129.99,130.13,129.92,129.93,15100.0
2011-05-09 15:40:00,129.93,129.95,129.59,129.72,13700.0,129.93,129.95,129.59,129.72,13700.0
2011-05-09 15:45:00,129.78,130.15,129.74,130.0,16100.0,129.78,130.15,129.74,130.0,16100.0
2011-05-09 15:50:00,129.99,130.16,129.9,129.91,29300.0,129.99,130.16,129.9,129.91,29300.0
2011-05-09 15:55:00,129.93,130.08,129.84,130.04,63700.0,129.93,130.08,129.84,130.04,63700.0
2011-05-10 09:30:00,129.14,130.48,127.89,128.94,107800.0,129.14,130.48,127.89,128.94,107800.0
2011-05-10 09:35:00,128.55,128.88,126.6,126.77,108900.0,128.55,128.88,126.6,126.77,108900.0
2011-05-10 09:40:00,126.75,128.76,125.6,128.5,137900.0,126.75,128.76,125.6,128.5,137900.0
2011-05-10 09:45:00,128.5,128.5,126.76,126.87,51300.0,128.5,128.5,126.76,126.87,51300.0
2011-05-10 09:50:00,126.97,127.37,126.84,127.07,26600.0,126.97,127.37,126.84,127.07,26600.0
2011-05-10 09:55:00,127.07,127.32,126.92,127.21,26500.0,127.07,127.32,126.92,127.21,26500.0
2011-05-10 10:00:00,127.2,127.89,127.2,127.56,26200.0,127.2,127.89,127.2,127.56,26200.0
2011-05-10 10:05:00,127.6,128.21,127.59,128.11,28200.0,127.6,128.21,127.59,128.11,28200.0
2011-05-10 10:10:00,128.11,128.5,127.9,128.4,36200.0,128.11,128.5,127.9,128.4,36200.0
2011-05-10 10:15:00,128.36,129.08,128.33,128.7,37500.0,128.36,129.08,128.33,128.7,37500.0
2011-05-10 10:20:00,128.8,129.53,128.76,129.39,30300.0,128.8,129.53,128.76,129.39,30300.0
2011-05-10 10:25:00,129.4,129.6,129.33,129.48,26300.0,129.4,129.6,129.33,129.48,26300.0
2011-05-10 10:30:00,129.44,130.01,129.31,129.61,28600.0,129.44,130.01,129.31,129.61,28600.0
2011-05-10 10:35:00,129.65,129.73,129.25,129.25,18800.0,129.65,129.73,129.25,129.25,18800.0
2011-05-10 10:40:00,129.22,129.36,128.8,129.1,9500.0,129.22,129.36,128.8,129.1,9500.0
2011-05-10 10:45:00,129.14,129.37,128.61,129.37,27000.0,129.14,129.37,128.61,129.37,27000.0
2011-05-10 10:50:00,129.28,129.33,129.0,129.16,18700.0,129.28,129.33,129.0,129.16,18700.0
2011-05-10 10:55:00,129.09,129.8,129.08,129.45,16400.0,129.09,129.8,129.08,129.45,16400.0
2011-05-10 11:00:00,129.46,129.84,129.44,129.84,12000.0,129.46,129.84,129.44,129.84,12000.0
2011-05-10 11:05:00,129.85,130.04,129.65,129.76,13300.0,129.85,130.04,129.65,129.76,13300.0
2011-05-10 11:10:00,129.74,129.86,129.73,129.8,5100.0,129.74,129.86,129.73,129.8,5100.0
2011-05-10 11:15:00,129.77,129.77,129.5,129.55,14700.0,129.77,129.77,129.5,129.55,14700.0
2011-05-10 11:20:00,129.47,129.47,129.0,129.09,11900.0,129.47,129.47,129.0,129.09,11900.0
2011-05-10 11:25:00,129.08,129.24,129.01,129.12,5100.0,129.08,129.24,129.01,129.12,5100.0
2011-05-10 11:30:00,129.1,129.1,128.84,128.99,14400.0,129.1,129.1,128.84,128.99,14400.0
2011-05-10 11:35:00,128.94,128.94,128.51,128.53,13400.0,128.94,128.94,128.51,128.53,13400.0
2011-05-10 11:40:00,128.59,128.85,128.56,128.77,13900.0,128.59,128.85,128.56,128.77,13900.0
2011-05-10 11:45:00,128.76,128.98,128.67,128.78,17600.0,128.76,128.98,128.67,128.78,17600.0
2011-05-10 11:50:00,128.74,128.89,128.66,128.78,5200.0,128.74,128.89,128.66,128.78,5200.0
2011-05-10 11:55:00,128.92,128.92,128.66,128.71,4800.0,128.92,128.92,128.66,128.71,4800.0
2011-05-10 12:00:00,128.66,128.73,128.51,128.53,8300.0,128.66,128.73,128.51,128.53,8300.0
2011-05-10 12:05:00,128.55,128.68,128.51,128.62,3300.0,128.55,128.68,128.51,128.62,3300.0
2011-05-10 12:10:00,128.62,128.62,128.11,128.22,13400.0,128.62,128.62,128.11,128.22,13400.0
2011-05-10 12:15:00,128.35,128.37,128.25,128.3,2500.0,128.35,128.37,128.25,128.3,2500.0
2011-05-10 12:20:00,128.33,128.99,128.33,128.78,10900.0,128.33,128.99,128.33,128.78,10900.0
2011-05-10 12:25:00,128.76,128.81,128.59,128.59,5800.0,128.76,128.81,128.59,128.59,5800.0
2011-05-10 12:30:00,128.66,128.67,128.39,128.49,7400.0,128.66,128.67,128.39,128.49,7400.0
2011-05-10 12:35:00,128.48,128.5,128.21,128.23,12400.0,128.48,128.5,128.21,128.23,12400.0
2011-05-10 12:40:00,128.32,128.5,128.25,128.36,5100.0,128.32,128.5,128.25,128.36,5100.0
2011-05-10 12:45:00,128.32,128.53,128.31,128.36,5000.0,128.32,128.53,128.31,128.36,5000.0
2011-05-10 12:50:00,128.41,128.45,128.23,128.45,6400.0,128.41,128.45,128.23,128.45,6400.0
2011-05-10 12:55:00,128.28,128.34,128.26,128.31,1100.0,128.28,128.34,128.26,128.31,1100.0
2011-05-10 13:00:00,128.31,128.52,128.25,128.31,8200.0,128.31,128.52,128.25,128.31,8200.0
2011-05-10 13:05:00,128.31,128.63,128.31,128.46,4000.0,128.31,128.63,128.31,128.46,4000.0
2011-05-10 13:10:00,128.45,128.47,128.28,128.29,2600.0,128.45,128.47,128.28,128.29,2600.0
2011-05-10 13:15:00,128.29,128.57,128.29,128.57,3000.0,128.29,128.57,128.29,128.57,3000.0
2011-05-10 13:20:00,128.48,128.77,128.45,128.58,9600.0,128.48,128.77,128.45,128.58,9600.0
2011-05-10 13:25:00,128.5,128.5,128.0,128.0,15200.0,128.5,128.5,128.0,128.0,15200.0
2011-05-10 13:30:00,128.0,128.0,127.2,127.46,27400.0,128.0,128.0,127.2,127.46,27400.0
2011-05-10 13:35:00,127.56,127.62,127.45,127.61,11700.0,127.56,127.62,127.45,127.61,11700.0
2011-05-10 13:40:00,127.69,127.79,127.56,127.78,4500.0,127.69,127.79,127.56,127.78,4500.0
2011-05-10 13:45:00,127.81,127.83,127.66,127.82,8300.0,127.81,127.83,127.66,127.82,8300.0
2011-05-10 13:50:00,127.76,127.82,127.55,127.73,13400.0,127.76,127.82,127.55,127.73,13400.0
2011-05-10 13:55:00,127.75,127.87,127.72,127.84,5500.0,127.75,127.87,127.72,127.84,5500.0
2011-05-10 14:00:00,127.85,127.89,127.74,127.74,4700.0,127.85,127.89,127.74,127.74,4700.0
2011-05-10 14:05:00,127.78,128.21,127.78,128.21,8500.0,127.78,128.21,127.78,128.21,8500.0
2011-05-10 14:10:00,128.21,128.36,128.11,128.18,6800.0,128.21,128.36,128.11,128.18,6800.0
2011-05-10 14:15:00,128.25,128.35,128.01,128.17,9600.0,128.25,128.35,128.01,128.17,9600.0
2011-05-10 14:20:00,128.12,128.29,128.11,128.18,29500.0,128.12,128.29,128.11,128.18,29500.0
2011-05-10 14:25:00,128.18,128.2,128.05,128.18,13900.0,128.18,128.2,128.05,128.18,13900.0
2011-05-10 14:30:00,128.13,128.21,128.06,128.13,36500.0,128.13,128.21,128.06,128.13,36500.0
2011-05-10 14:35:00,128.11,128.5,128.08,128.49,17400.0,128.11,128.5,128.08,128.49,17400.0
2011-05-10 14:40:00,128.5,128.61,128.42,128.54,12000.0,128.5,128.61,128.42,128.54,12000.0
2011-05-10 14:45:00,128.55,128.6,128.41,128.47,20600.0,128.55,128.6,128.41,128.47,20600.0
2011-05-10 14:50:00,128.48,128.5,128.37,128.47,30200.0,128.48,128.5,128.37,128.47,30200.0
2011-05-10 14:55:00,128.38,128.47,128.27,128.31,33400.0,128.38,128.47,128.27,128.31,33400.0
2011-05-10 15:00:00,128.36,128.4,127.84,127.84,27800.0,128.36,128.4,127.84,127.84,27800.0
2011-05-10 15:05:00,127.9,128.17,127.85,128.12,8800.0,127.9,128.17,127.85,128.12,8800.0
2011-05-10 15:10:00,128.14,128.36,128.06,128.31,12700.0,128.14,128.36,128.06,128.31,12700.0
2011-05-10 15:15:00,128.33,128.95,128.31,128.8,15100.0,128.33,128.95,128.31,128.8,15100.0
2011-05-10 15:20:00,128.78,128.87,128.62,128.76,8800.0,128.78,128.87,128.62,128.76,8800.0
2011-05-10 15:25:00,128.81,128.98,128.72,128.72,8300.0,128.81,128.98,128.72,128.72,8300.0
2011-05-10 15:30:00,128.71,128.71,128.27,128.28,15300.0,128.71,128.71,128.27,128.28,15300.0
2011-05-10 15:35:00,128.31,128.32,128.01,128.03,17600.0,128.31,128.32,128.01,128.03,17600.0
2011-05-10 15:40:00,127.98,128.07,127.78,127.82,23300.0,127.98,128.07,127.78,127.82,23300.0
2011-05-10 15:45:00,127.85,128.33,127.81,128.19,36300.0,127.85,128.33,127.81,128.19,36300.0
2011-05-10 15:50:00,128.18,128.31,128.12,128.18,54100.0,128.18,128.31,128.12,128.18,54100.0
2011-05-10 15:55:00,128.22,128.51,128.22,128.51,65200.0,128.22,128.51,128.22,128.51,65200.0
2011-05-11 09:30:00,128.94,128.95,128.2,128.56,26400.0,128.94,128.95,128.2,128.56,26400.0
2011-05-11 09:35:00,128.24,128.9,128.24,128.37,13600.0,128.24,128.9,128.24,128.37,13600.0
2011-05-11 09:40:00,128.38,128.72,127.89,127.98,23100.0,128.38,128.72,127.89,127.98,23100.0
2011-05-11 09:45:00,127.98,128.1,127.52,128.1,14600.0,127.98,128.1,127.52,128.1,14600.0
2011-05-11 09:50:00,127.94,128.02,127.63,127.63,6700.0,127.94,128.02,127.63,127.63,6700.0
2011-05-11 09:55:00,127.54,127.54,127.04,127.17,26300.0,127.54,127.54,127.04,127.17,26300.0
2011-05-11 10:00:00,127.14,127.28,126.9,127.28,35700.0,127.14,127.28,126.9,127.28,35700.0
2011-05-11 10:05:00,127.28,127.92,127.18,127.7,25500.0,127.28,127.92,127.18,127.7,25500.0
2011-05-11 10:10:00,127.68,128.1,127.54,127.82,19200.0,127.68,128.1,127.54,127.82,19200.0
2011-05-11 10:15:00,127.89,128.04,127.7,127.92,8300.0,127.89,128.04,127.7,127.92,8300.0
2011-05-11 10:20:00,127.82,127.84,127.7,127.7,9900.0,127.82,127.84,127.7,127.7,9900.0
2011-05-11 10:25:00,127.7,127.86,127.6,127.69,46800.0,127.7,127.86,127.6,127.69,46800.0
2011-05-11 10:30:00,127.62,127.76,127.55,127.62,60300.0,127.62,127.76,127.55,127.62,60300.0
2011-05-11 10:35:00,127.63,127.78,127.42,127.47,29000.0,127.63,127.78,127.42,127.47,29000.0
2011-05-11 10:40:00,127.4,127.5,127.34,127.37,6400.0,127.4,127.5,127.34,127.37,6400.0
2011-05-11 10:45:00,127.35,127.51,127.27,127.27,30200.0,127.35,127.51,127.27,127.27,30200.0
2011-05-11 10:50:00,127.25,127.29,126.96,127.29,20500.0,127.25,127.29,126.96,127.29,20500.0
2011-05-11 10:55:00,127.29,127.33,127.07,127.11,6600.0,127.29,127.33,127.07,127.11,6600.0
2011-05-11 11:00:00,127.15,127.15,126.82,127.0,22200.0,127.15,127.15,126.82,127.0,22200.0
2011-05-11 11:05:00,126.99,127.3,126.96,127.3,7900.0,126.99,127.3,126.96,127.3,7900.0
2011-05-11 11:10:00,127.3,127.72,127.3,127.43,19100.0,127.3,127.72,127.3,127.43,19100.0
2011-05-11 11:15:00,127.43,127.67,127.34,127.6,9100.0,127.43,127.67,127.34,127.6,9100.0
2011-05-11 11:20:00,127.6,127.61,127.36,127.5,8300.0,127.6,127.61,127.36,127.5,8300.0
2011-05-11 11:25:00,127.39,127.4,127.01,127.02,11700.0,127.39,127.4,127.01,127.02,11700.0
2011-05-11 11:30:00,127.02,127.4,127.01,127.23,13700.0,127.02,127.4,127.01,127.23,13700.0
2011-05-11 11:35:00,127.31,127.31,126.96,126.96,17500.0,127.31,127.31,126.96,126.96,17500.0
2011-05-11 11:40:00,126.96,127.04,126.91,126.99,7600.0,126.96,127.04,126.91,126.99,7600.0
2011-05-11 11:45:00,126.92,127.07,126.6,126.64,20200.0,126.92,127.07,126.6,126.64,20200.0
2011-05-11 11:50:00,126.63,126.72,126.6,126.68,7700.0,126.63,126.72,126.6,126.68,7700.0
2011-05-11 11:55:00,126.66,126.7,126.3,126.39,13000.0,126.66,126.7,126.3,126.39,13000.0
2011-05-11 12:00:00,126.35,126.45,126.22,126.36,20200.0,126.35,126.45,126.22,126.36,20200.0
2011-05-11 12:05:00,126.38,126.71,126.22,126.62,20600.0,126.38,126.71,126.22,126.62,20600.0
2011-05-11 12:10:00,126.63,126.63,126.27,126.49,15000.0,126.63,126.63,126.27,126.49,15000.0
2011-05-11 12:15:00,126.49,126.52,126.34,126.5,32700.0,126.49,126.52,126.34,126.5,32700.0
2011-05-11 12:20:00,126.4,126.48,126.31,126.35,8300.0,126.4,126.48,126.31,126.35,8300.0
2011-05-11 12:25:00,126.35,126.49,126.3,126.3,7100.0,126.35,126.49,126.3,126.3,7100.0
2011-05-11 12:30:00,126.3,126.4,126.22,126.3,6000.0,126.3,126.4,126.22,126.3,6000.0
2011-05-11 12:35:00,126.28,126.61,126.24,126.37,8500.0,126.28,126.61,126.24,126.37,8500.0
2011-05-11 12:40:00,126.33,126.67,126.3,126.55,17800.0,126.33,126.67,126.3,126.55,17800.0
2011-05-11 12:45:00,126.61,126.61,126.24,126.37,12800.0,126.61,126.61,126.24,126.37,12800.0
2011-05-11 12:50:00,126.37,126.56,126.34,126.39,5800.0,126.37,126.56,126.34,126.39,5800.0
2011-05-11 12:55:00,126.3,126.46,126.25,126.35,10400.0,126.3,126.46,126.25,126.35,10400.0
2011-05-11 13:00:00,126.44,126.48,126.32,126.38,8800.0,126.44,126.48,126.32,126.38,8800.0
2011-05-11 13:05:00,126.35,126.37,126.2,126.2,5100.0,126.35,126.37,126.2,126.2,5100.0
2011-05-11 13:10:00,126.25,126.34,126.12,126.25,7100.0,126.25,126.34,126.12,126.25,7100.0
2011-05-11 13:15:00,126.28,126.29,125.93,125.95,29700.0,126.28,126.29,125.93,125.95,29700.0
2011-05-11 13:20:00,125.91,125.97,125.77,125.81,13800.0,125.91,125.97,125.77,125.81,13800.0
2011-05-11 13:25:00,125.81,125.81,125.4,125.4,34600.0,125.81,125.81,125.4,125.4,34600.0
2011-05-11 13:30:00,125.48,125.49,125.24,125.25,23400.0,125.48,125.49,125.24,125.25,23400.0
2011-05-11 13:35:00,125.23,125.3,125.09,125.18,25300.0,125.23,125.3,125.09,125.18,25300.0
2011-05-11 13:40:00,125.15,125.19,125.0,125.12,51800.0,125.15,125.19,125.0,125.12,51800.0
2011-05-11 13:45:00,125.12,125.19,125.02,125.05,32300.0,125.12,125.19,125.02,125.05,32300.0
2011-05-11 13:50:00,125.08,125.1,124.72,124.74,45000.0,125.08,125.1,124.72,124.74,45000.0
2011-05-11 13:55:00,124.75,124.8,124.58,124.72,22500.0,124.75,124.8,124.58,124.72,22500.0
2011-05-11 14:00:00,124.66,124.97,124.65,124.92,12200.0,124.66,124.97,124.65,124.92,12200.0
2011-05-11 14:05:00,124.85,124.95,124.75,124.79,8900.0,124.85,124.95,124.75,124.79,8900.0
2011-05-11 14:10:00,124.8,124.92,124.6,124.68,16500.0,124.8,124.92,124.6,124.68,16500.0
2011-05-11 14:15:00,124.67,124.7,124.41,124.58,21700.0,124.67,124.7,124.41,124.58,21700.0
2011-05-11 14:20:00,124.59,124.69,124.42,124.42,7800.0,124.59,124.69,124.42,124.42,7800.0
2011-05-11 14:25:00,124.42,124.43,124.18,124.27,28100.0,124.42,124.43,124.18,124.27,28100.0
2011-05-11 14:30:00,124.27,124.49,124.19,124.23,19500.0,124.27,124.49,124.19,124.23,19500.0
2011-05-11 14:35:00,124.19,124.43,124.19,124.37,23600.0,124.19,124.43,124.19,124.37,23600.0
2011-05-11 14:40:00,124.42,124.45,124.29,124.32,20800.0,124.42,124.45,124.29,124.32,20800.0
2011-05-11 14:45:00,124.31,124.33,124.08,124.12,25400.0,124.31,124.33,124.08,124.12,25400.0
2011-05-11 14:50:00,124.1,124.1,123.91,123.91,27800.0,124.1,124.1,123.91,123.91,27800.0
2011-05-11 14:55:00,123.9,124.0,123.75,123.78,22000.0,123.9,124.0,123.75,123.78,22000.0
2011-05-11 15:00:00,123.77,123.86,123.72,123.81,24300.0,123.77,123.86,123.72,123.81,24300.0
2011-05-11 15:05:00,123.81,123.83,123.55,123.58,24500.0,123.81,123.83,123.55,123.58,24500.0
2011-05-11 15:10:00,123.6,123.61,123.39,123.58,33000.0,123.6,123.61,123.39,123.58,33000.0
2011-05-11 15:15:00,123.58,123.94,123.57,123.93,38400.0,123.58,123.94,123.57,123.93,38400.0
2011-05-11 15:20:00,123.9,124.19,123.9,124.19,42700.0,123.9,124.19,123.9,124.19,42700.0
2011-05-11 15:25:00,124.19,124.2,123.98,124.2,41500.0,124.19,124.2,123.98,124.2,41500.0
2011-05-11 15:30:00,124.18,124.3,124.14,124.25,46900.0,124.18,124.3,124.14,124.25,46900.0
2011-05-11 15:35:00,124.21,124.27,124.1,124.22,35100.0,124.21,124.27,124.1,124.22,35100.0
2011-05-11 15:40:00,124.22,124.48,124.17,124.42,38600.0,124.22,124.48,124.17,124.42,38600.0
2011-05-11 15:45:00,124.48,124.48,124.24,124.31,29100.0,124.48,124.48,124.24,124.31,29100.0
2011-05-11 15:50:00,124.31,124.33,123.96,123.96,62100.0,124.31,124.33,123.96,123.96,62100.0
2011-05-11 15:55:00,123.99,124.28,123.97,124.28,65400.0,123.99,124.28,123.97,124.28,65400.0
2011-05-12 09:30:00,124.54,127.39,124.41,127.39,92700.0,124.54,127.39,124.41,127.39,92700.0
2011-05-12 09:35:00,127.38,128.5,126.74,127.49,87900.0,127.38,128.5,126.74,127.49,87900.0
2011-05-12 09:40:00,127.49,128.45,127.06,127.6,76500.0,127.49,128.45,127.06,127.6,76500.0
2011-05-12 09:45:00,127.67,129.5,127.56,129.5,88600.0,127.67,129.5,127.56,129.5,88600.0
2011-05-12 09:50:00,129.5,129.5,128.45,129.36,108700.0,129.5,129.5,128.45,129.36,108700.0
2011-05-12 09:55:00,129.36,129.8,128.62,129.53,80300.0,129.36,129.8,128.62,129.53,80300.0
2011-05-12 10:00:00,129.62,130.29,129.62,130.03,98200.0,129.62,130.29,129.62,130.03,98200.0
2011-05-12 10:05:00,130.02,130.47,129.78,129.81,119400.0,130.02,130.47,129.78,129.81,119400.0
2011-05-12 10:10:00,129.99,130.6,129.17,130.4,88100.0,129.99,130.6,129.17,130.4,88100.0
2011-05-12 10:15:00,130.38,130.58,129.18,130.0,75600.0,130.38,130.58,129.18,130.0,75600.0
2011-05-12 10:20:00,130.0,130.14,129.72,129.9,59900.0,130.0,130.14,129.72,129.9,59900.0
2011-05-12 10:25:00,129.96,130.05,129.66,129.72,33100.0,129.96,130.05,129.66,129.72,33100.0
2011-05-12 10:30:00,129.69,130.0,128.91,129.08,39400.0,129.69,130.0,128.91,129.08,39400.0
2011-05-12 10:35:00,129.11,129.3,128.91,128.91,19100.0,129.11,129.3,128.91,128.91,19100.0
2011-05-12 10:40:00,128.91,128.91,128.34,128.51,26500.0,128.91,128.91,128.34,128.51,26500.0
2011-05-12 10:45:00,128.49,128.86,128.4,128.79,22500.0,128.49,128.86,128.4,128.79,22500.0
2011-05-12 10:50:00,128.88,128.88,128.33,128.64,19100.0,128.88,128.88,128.33,128.64,19100.0
2011-05-12 10:55:00,128.57,128.81,128.5,128.5,20400.0,128.57,128.81,128.5,128.5,20400.0
2011-05-12 11:00:00,128.51,128.61,127.9,127.94,44700.0,128.51,128.61,127.9,127.94,44700.0
2011-05-12 11:05:00,127.92,128.14,127.79,128.1,40700.0,127.92,128.14,127.79,128.1,40700.0
2011-05-12 11:10:00,128.11,128.67,128.02,128.58,32200.0,128.11,128.67,128.02,128.58,32200.0
2011-05-12 11:15:00,128.67,128.94,128.55,128.94,28900.0,128.67,128.94,128.55,128.94,28900.0
2011-05-12 11:20:00,128.94,129.11,128.91,129.05,17200.0,128.94,129.11,128.91,129.05,17200.0
2011-05-12 11:25:00,129.05,129.34,129.0,129.05,24000.0,129.05,129.34,129.0,129.05,24000.0
2011-05-12 11:30:00,129.06,129.24,128.82,128.84,39800.0,129.06,129.24,128.82,128.84,39800.0
2011-05-12 11:35:00,128.83,129.02,128.69,128.99,16900.0,128.83,129.02,128.69,128.99,16900.0
2011-05-12 11:40:00,128.99,129.03,128.73,128.95,15100.0,128.99,129.03,128.73,128.95,15100.0
2011-05-12 11:45:00,128.96,129.14,128.92,129.0,11800.0,128.96,129.14,128.92,129.0,11800.0
2011-05-12 11:50:00,129.0,129.57,128.9,129.35,32100.0,129.0,129.57,128.9,129.35,32100.0
2011-05-12 11:55:00,129.33,129.55,129.33,129.42,15000.0,129.33,129.55,129.33,129.42,15000.0
2011-05-12 12:00:00,129.42,129.63,129.31,129.63,18400.0,129.42,129.63,129.31,129.63,18400.0
2011-05-12 12:05:00,129.63,129.67,129.47,129.64,8300.0,129.63,129.67,129.47,129.64,8300.0
2011-05-12 12:10:00,129.7,129.85,129.56,129.77,19100.0,129.7,129.85,129.56,129.77,19100.0
2011-05-12 12:15:00,129.79,130.0,129.69,130.0,13700.0,129.79,130.0,129.69,130.0,13700.0
2011-05-12 12:20:00,130.0,130.32,129.94,130.25,30300.0,130.0,130.32,129.94,130.25,30300.0
2011-05-12 12:25:00,130.23,130.5,130.21,130.42,22800.0,130.23,130.5,130.21,130.42,22800.0
2011-05-12 12:30:00,130.47,130.55,130.22,130.36,17400.0,130.47,130.55,130.22,130.36,17400.0
2011-05-12 12:35:00,130.34,130.39,130.0,130.08,13200.0,130.34,130.39,130.0,130.08,13200.0
2011-05-12 12:40:00,130.02,130.22,129.8,130.03,13000.0,130.02,130.22,129.8,130.03,13000.0
2011-05-12 12:45:00,130.03,130.15,129.99,130.13,9000.0,130.03,130.15,129.99,130.13,9000.0
2011-05-12 12:50:00,130.09,130.19,129.96,129.99,10400.0,130.09,130.19,129.96,129.99,10400.0
2011-05-12 12:55:00,130.0,130.4,129.94,130.4,16600.0,130.0,130.4,129.94,130.4,16600.0
2011-05-12 13:00:00,130.37,130.42,130.06,130.06,30500.0,130.37,130.42,130.06,130.06,30500.0
2011-05-12 13:05:00,130.15,130.23,129.87,129.89,9400.0,130.15,130.23,129.87,129.89,9400.0
2011-05-12 13:10:00,129.91,130.1,129.91,130.0,19600.0,129.91,130.1,129.91,130.0,19600.0
2011-05-12 13:15:00,130.01,130.15,129.99,130.0,12100.0,130.01,130.15,129.99,130.0,12100.0
2011-05-12 13:20:00,130.06,130.15,129.9,129.95,14700.0,130.06,130.15,129.9,129.95,14700.0
2011-05-12 13:25:00,129.99,130.15,129.94,130.06,48400.0,129.99,130.15,129.94,130.06,48400.0
2011-05-12 13:30:00,130.06,130.49,130.03,130.49,18500.0,130.06,130.49,130.03,130.49,18500.0
2011-05-12 13:35:00,130.44,130.44,130.15,130.29,10500.0,130.44,130.44,130.15,130.29,10500.0
2011-05-12 13:40:00,130.31,130.38,130.24,130.31,9900.0,130.31,130.38,130.24,130.31,9900.0
2011-05-12 13:45:00,130.31,130.49,130.29,130.4,17600.0,130.31,130.49,130.29,130.4,17600.0
2011-05-12 13:50:00,130.45,130.7,130.42,130.7,12500.0,130.45,130.7,130.42,130.7,12500.0
2011-05-12 13:55:00,130.75,130.96,130.55,130.55,21700.0,130.75,130.96,130.55,130.55,21700.0
2011-05-12 14:00:00,130.55,130.63,130.39,130.5,9600.0,130.55,130.63,130.39,130.5,9600.0
2011-05-12 14:05:00,130.54,131.9,130.54,131.7,31300.0,130.54,131.9,130.54,131.7,31300.0
2011-05-12 14:10:00,131.73,132.29,131.66,131.89,46300.0,131.73,132.29,131.66,131.89,46300.0
2011-05-12 14:15:00,131.93,132.05,131.62,131.72,23100.0,131.93,132.05,131.62,131.72,23100.0
2011-05-12 14:20:00,131.72,131.72,131.16,131.17,26700.0,131.72,131.72,131.16,131.17,26700.0
2011-05-12 14:25:00,131.27,131.52,131.18,131.38,10600.0,131.27,131.52,131.18,131.38,10600.0
2011-05-12 14:30:00,131.41,131.52,131.21,131.48,9400.0,131.41,131.52,131.21,131.48,9400.0
2011-05-12 14:35:00,131.51,131.52,131.35,131.41,8600.0,131.51,131.52,131.35,131.41,8600.0
2011-05-12 14:40:00,131.42,131.42,131.22,131.33,7700.0,131.42,131.42,131.22,131.33,7700.0
2011-05-12 14:45:00,131.33,131.43,131.06,131.06,14100.0,131.33,131.43,131.06,131.06,14100.0
2011-05-12 14:50:00,131.11,131.11,130.69,130.72,10400.0,131.11,131.11,130.69,130.72,10400.0
2011-05-12 14:55:00,130.74,130.79,130.57,130.58,14300.0,130.74,130.79,130.57,130.58,14300.0
2011-05-12 15:00:00,130.53,130.72,130.46,130.55,13800.0,130.53,130.72,130.46,130.55,13800.0
2011-05-12 15:05:00,130.53,130.72,130.5,130.52,12800.0,130.53,130.72,130.5,130.52,12800.0
2011-05-12 15:10:00,130.53,130.66,130.44,130.56,14600.0,130.53,130.66,130.44,130.56,14600.0
2011-05-12 15:15:00,130.61,130.88,130.59,130.85,35400.0,130.61,130.88,130.59,130.85,35400.0
2011-05-12 15:20:00,130.87,130.99,130.52,130.57,32700.0,130.87,130.99,130.52,130.57,32700.0
2011-05-12 15:25:00,130.54,130.77,130.48,130.77,24900.0,130.54,130.77,130.48,130.77,24900.0
2011-05-12 15:30:00,130.81,130.98,130.65,130.66,23600.0,130.81,130.98,130.65,130.66,23600.0
2011-05-12 15:35:00,130.72,130.88,130.6,130.81,26200.0,130.72,130.88,130.6,130.81,26200.0
2011-05-12 15:40:00,130.79,131.5,130.78,131.5,41900.0,130.79,131.5,130.78,131.5,41900.0
2011-05-12 15:45:00,131.5,131.76,131.5,131.68,66100.0,131.5,131.76,131.5,131.68,66100.0
2011-05-12 15:50:00,131.7,132.13,131.66,132.02,110400.0,131.7,132.13,131.66,132.02,110400.0
2011-05-12 15:55:00,132.05,132.18,132.0,132.06,111100.0,132.05,132.18,132.0,132.06,111100.0
2011-05-13 09:30:00,131.28,131.74,130.48,131.24,49200.0,131.28,131.74,130.48,131.24,49200.0
2011-05-13 09:35:00,131.24,131.27,130.26,130.43,32700.0,131.24,131.27,130.26,130.43,32700.0
2011-05-13 09:40:00,130.33,130.65,130.16,130.32,21500.0,130.33,130.65,130.16,130.32,21500.0
2011-05-13 09:45:00,130.37,130.37,129.63,129.76,44300.0,130.37,130.37,129.63,129.76,44300.0
2011-05-13 09:50:00,129.76,129.9,129.1,129.17,47700.0,129.76,129.9,129.1,129.17,47700.0
2011-05-13 09:55:00,129.28,129.5,128.61,128.61,27900.0,129.28,129.5,128.61,128.61,27900.0
2011-05-13 10:00:00,128.55,128.95,127.77,127.93,62500.0,128.55,128.95,127.77,127.93,62500.0
2011-05-13 10:05:00,127.93,128.62,127.5,128.15,66400.0,127.93,128.62,127.5,128.15,66400.0
2011-05-13 10:10:00,128.31,128.4,127.66,127.85,44400.0,128.31,128.4,127.66,127.85,44400.0
2011-05-13 10:15:00,127.91,128.6,127.91,128.34,22700.0,127.91,128.6,127.91,128.34,22700.0
2011-05-13 10:20:00,128.36,128.55,127.77,127.96,39000.0,128.36,128.55,127.77,127.96,39000.0
2011-05-13 10:25:00,127.97,128.07,127.73,128.07,24100.0,127.97,128.07,127.73,128.07,24100.0
2011-05-13 10:30:00,128.0,129.03,127.86,129.01,45900.0,128.0,129.03,127.86,129.01,45900.0
2011-05-13 10:35:00,129.12,129.28,127.59,127.91,137500.0,129.12,129.28,127.59,127.91,137500.0
2011-05-13 10:40:00,127.81,128.06,127.55,127.77,32200.0,127.81,128.06,127.55,127.77,32200.0
2011-05-13 10:45:00,127.77,128.26,127.66,128.04,26900.0,127.77,128.26,127.66,128.04,26900.0
2011-05-13 10:50:00,128.04,128.46,127.86,128.34,14000.0,128.04,128.46,127.86,128.34,14000.0
2011-05-13 10:55:00,128.33,128.51,128.2,128.2,9000.0,128.33,128.51,128.2,128.2,9000.0
2011-05-13 11:00:00,128.2,128.23,127.56,127.56,21000.0,128.2,128.23,127.56,127.56,21000.0
2011-05-13 11:05:00,127.56,128.08,127.51,128.05,26800.0,127.56,128.08,127.51,128.05,26800.0
2011-05-13 11:10:00,128.0,128.1,127.57,127.9,28100.0,128.0,128.1,127.57,127.9,28100.0
2011-05-13 11:15:00,127.88,128.05,127.53,127.65,16300.0,127.88,128.05,127.53,127.65,16300.0
2011-05-13 11:20:00,127.56,127.61,127.16,127.2,23800.0,127.56,127.61,127.16,127.2,23800.0
2011-05-13 11:25:00,127.2,127.44,127.09,127.27,11000.0,127.2,127.44,127.09,127.27,11000.0
2011-05-13 11:30:00,127.27,127.5,127.26,127.39,6900.0,127.27,127.5,127.26,127.39,6900.0
2011-05-13 11:35:00,127.4,127.51,127.26,127.34,12900.0,127.4,127.51,127.26,127.34,12900.0
2011-05-13 11:40:00,127.37,127.45,127.0,127.03,12100.0,127.37,127.45,127.0,127.03,12100.0
2011-05-13 11:45:00,127.0,127.28,126.95,127.22,19500.0,127.0,127.28,126.95,127.22,19500.0
2011-05-13 11:50:00,127.19,127.41,126.95,127.01,9400.0,127.19,127.41,126.95,127.01,9400.0
2011-05-13 11:55:00,126.98,127.12,126.8,126.8,10700.0,126.98,127.12,126.8,126.8,10700.0
2011-05-13 12:00:00,126.79,126.79,126.48,126.57,17200.0,126.79,126.79,126.48,126.57,17200.0
2011-05-13 12:05:00,126.56,126.56,126.0,126.01,17100.0,126.56,126.56,126.0,126.01,17100.0
2011-05-13 12:10:00,126.01,126.2,125.56,125.57,22700.0,126.01,126.2,125.56,125.57,22700.0
2011-05-13 12:15:00,125.63,126.1,125.54,126.04,15200.0,125.63,126.1,125.54,126.04,15200.0
2011-05-13 12:20:00,126.1,126.52,126.07,126.31,17700.0,126.1,126.52,126.07,126.31,17700.0
2011-05-13 12:25:00,126.45,126.7,126.26,126.68,7400.0,126.45,126.7,126.26,126.68,7400.0
2011-05-13 12:30:00,126.7,126.89,126.59,126.72,7500.0,126.7,126.89,126.59,126.72,7500.0
2011-05-13 12:35:00,126.75,126.98,126.5,126.5,5900.0,126.75,126.98,126.5,126.5,5900.0
2011-05-13 12:40:00,126.42,126.47,126.29,126.38,12100.0,126.42,126.47,126.29,126.38,12100.0
2011-05-13 12:45:00,126.45,126.47,126.16,126.27,12500.0,126.45,126.47,126.16,126.27,12500.0
2011-05-13 12:50:00,126.25,126.31,126.1,126.17,9400.0,126.25,126.31,126.1,126.17,9400.0
2011-05-13 12:55:00,126.25,126.37,125.92,126.15,18900.0,126.25,126.37,125.92,126.15,18900.0
2011-05-13 13:00:00,126.15,126.44,126.0,126.36,8200.0,126.15,126.44,126.0,126.36,8200.0
2011-05-13 13:05:00,126.33,126.58,126.24,126.46,10600.0,126.33,126.58,126.24,126.46,10600.0
2011-05-13 13:10:00,126.44,126.44,125.94,126.0,11200.0,126.44,126.44,125.94,126.0,11200.0
2011-05-13 13:15:00,126.12,126.3,126.0,126.3,6800.0,126.12,126.3,126.0,126.3,6800.0
2011-05-13 13:20:00,126.31,126.34,126.06,126.29,5100.0,126.31,126.34,126.06,126.29,5100.0
2011-05-13 13:25:00,126.33,126.33,126.08,126.15,8800.0,126.33,126.33,126.08,126.15,8800.0
2011-05-13 13:30:00,126.12,126.32,126.07,126.15,11200.0,126.12,126.32,126.07,126.15,11200.0
2011-05-13 13:35:00,126.15,126.17,126.01,126.06,13600.0,126.15,126.17,126.01,126.06,13600.0
2011-05-13 13:40:00,126.06,126.15,125.91,125.98,19200.0,126.06,126.15,125.91,125.98,19200.0
2011-05-13 13:45:00,125.98,126.15,125.96,126.14,12500.0,125.98,126.15,125.96,126.14,12500.0
2011-05-13 13:50:00,126.08,126.2,125.96,125.96,16000.0,126.08,126.2,125.96,125.96,16000.0
2011-05-13 13:55:00,125.96,126.16,125.9,126.08,13700.0,125.96,126.16,125.9,126.08,13700.0
2011-05-13 14:00:00,126.11,126.15,125.99,126.15,10900.0,126.11,126.15,125.99,126.15,10900.0
2011-05-13 14:05:00,126.17,126.31,126.12,126.31,7900.0,126.17,126.31,126.12,126.31,7900.0
2011-05-13 14:10:00,126.25,126.36,126.25,126.35,8800.0,126.25,126.36,126.25,126.35,8800.0
2011-05-13 14:15:00,126.35,126.35,126.06,126.16,14200.0,126.35,126.35,126.06,126.16,14200.0
2011-05-13 14:20:00,126.16,126.42,126.16,126.18,13000.0,126.16,126.42,126.16,126.18,13000.0
2011-05-13 14:25:00,126.17,126.23,126.07,126.23,14600.0,126.17,126.23,126.07,126.23,14600.0
2011-05-13 14:30:00,126.22,126.33,126.05,126.07,10700.0,126.22,126.33,126.05,126.07,10700.0
2011-05-13 14:35:00,126.07,126.07,125.86,126.03,7300.0,126.07,126.07,125.86,126.03,7300.0
2011-05-13 14:40:00,126.04,126.06,125.85,125.9,6200.0,126.04,126.06,125.85,125.9,6200.0
2011-05-13 14:45:00,125.86,126.12,125.64,125.65,25300.0,125.86,126.12,125.64,125.65,25300.0
2011-05-13 14:50:00,125.64,125.81,125.64,125.72,14900.0,125.64,125.81,125.64,125.72,14900.0
2011-05-13 14:55:00,125.76,125.77,125.61,125.63,12800.0,125.76,125.77,125.61,125.63,12800.0
2011-05-13 15:00:00,125.61,125.8,125.6,125.78,11800.0,125.61,125.8,125.6,125.78,11800.0
2011-05-13 15:05:00,125.74,125.8,125.72,125.8,8500.0,125.74,125.8,125.72,125.8,8500.0
2011-05-13 15:10:00,125.8,126.0,125.8,126.0,13700.0,125.8,126.0,125.8,126.0,13700.0
2011-05-13 15:15:00,125.94,125.98,125.66,125.67,13300.0,125.94,125.98,125.66,125.67,13300.0
2011-05-13 15:20:00,125.67,125.67,125.42,125.45,29600.0,125.67,125.67,125.42,125.45,29600.0
2011-05-13 15:25:00,125.45,125.45,125.21,125.21,18400.0,125.45,125.45,125.21,125.21,18400.0
2011-05-13 15:30:00,125.21,125.24,125.0,125.03,61600.0,125.21,125.24,125.0,125.03,61600.0
2011-05-13 15:35:00,125.02,125.46,125.0,125.42,26000.0,125.02,125.46,125.0,125.42,26000.0
2011-05-13 15:40:00,125.45,125.73,125.42,125.72,25100.0,125.45,125.73,125.42,125.72,25100.0
2011-05-13 15:45:00,125.75,125.84,125.59,125.82,46800.0,125.75,125.84,125.59,125.82,46800.0
2011-05-13 15:50:00,125.78,125.92,125.76,125.76,66700.0,125.78,125.92,125.76,125.76,66700.0
2011-05-13 15:55:00,125.76,125.88,125.55,125.62,76700.0,125.76,125.88,125.55,125.62,76700.0
2011-05-16 09:30:00,125.0,126.31,125.0,125.4,51500.0,125.0,126.31,125.0,125.4,51500.0
2011-05-16 09:35:00,125.53,126.1,125.25,125.29,20600.0,125.53,126.1,125.25,125.29,20600.0
2011-05-16 09:40:00,125.37,125.6,125.15,125.2,13100.0,125.37,125.6,125.15,125.2,13100.0
2011-05-16 09:45:00,125.2,125.27,124.66,124.66,27900.0,125.2,125.27,124.66,124.66,27900.0
2011-05-16 09:50:00,124.65,124.77,124.13,124.32,30400.0,124.65,124.77,124.13,124.32,30400.0
2011-05-16 09:55:00,124.21,124.34,124.09,124.24,9600.0,124.21,124.34,124.09,124.24,9600.0
2011-05-16 10:00:00,124.19,124.91,124.11,124.67,18600.0,124.19,124.91,124.11,124.67,18600.0
2011-05-16 10:05:00,124.67,125.07,124.49,124.99,8600.0,124.67,125.07,124.49,124.99,8600.0
2011-05-16 10:10:00,125.09,125.6,124.84,125.2,17500.0,125.09,125.6,124.84,125.2,17500.0
2011-05-16 10:15:00,125.26,125.64,125.09,125.54,6900.0,125.26,125.64,125.09,125.54,6900.0
2011-05-16 10:20:00,125.53,125.98,125.18,125.26,14100.0,125.53,125.98,125.18,125.26,14100.0
2011-05-16 10:25:00,125.18,125.36,124.85,125.04,15200.0,125.18,125.36,124.85,125.04,15200.0
2011-05-16 10:30:00,125.1,126.0,125.09,125.71,27700.0,125.1,126.0,125.09,125.71,27700.0
2011-05-16 10:35:00,125.99,126.35,125.77,125.84,22100.0,125.99,126.35,125.77,125.84,22100.0
2011-05-16 10:40:00,125.75,126.08,125.64,125.72,17000.0,125.75,126.08,125.64,125.72,17000.0
2011-05-16 10:45:00,125.71,125.87,125.59,125.84,10500.0,125.71,125.87,125.59,125.84,10500.0
2011-05-16 10:50:00,125.84,126.63,125.84,126.34,22600.0,125.84,126.63,125.84,126.34,22600.0
2011-05-16 10:55:00,126.31,126.5,126.09,126.41,7200.0,126.31,126.5,126.09,126.41,7200.0
2011-05-16 11:00:00,126.5,126.73,126.18,126.67,14400.0,126.5,126.73,126.18,126.67,14400.0
2011-05-16 11:05:00,126.75,127.03,126.75,126.84,27700.0,126.75,127.03,126.75,126.84,27700.0
2011-05-16 11:10:00,126.93,127.0,126.68,126.68,12300.0,126.93,127.0,126.68,126.68,12300.0
2011-05-16 11:15:00,126.64,126.7,126.42,126.5,7000.0,126.64,126.7,126.42,126.5,7000.0
2011-05-16 11:20:00,126.52,126.53,126.28,126.28,6100.0,126.52,126.53,126.28,126.28,6100.0
2011-05-16 11:25:00,126.32,126.32,126.01,126.1,8700.0,126.32,126.32,126.01,126.1,8700.0
2011-05-16 11:30:00,126.09,126.13,125.73,125.85,8900.0,126.09,126.13,125.73,125.85,8900.0
2011-05-16 11:35:00,125.85,126.52,125.85,126.47,6500.0,125.85,126.52,125.85,126.47,6500.0
2011-05-16 11:40:00,126.44,126.75,126.27,126.52,17400.0,126.44,126.75,126.27,126.52,17400.0
2011-05-16 11:45:00,126.46,126.55,126.18,126.2,8600.0,126.46,126.55,126.18,126.2,8600.0
2011-05-16 11:50:00,126.2,126.24,125.76,125.76,7400.0,126.2,126.24,125.76,125.76,7400.0
2011-05-16 11:55:00,125.76,125.76,125.59,125.69,8200.0,125.76,125.76,125.59,125.69,8200.0
2011-05-16 12:00:00,125.69,125.76,125.35,125.38,7300.0,125.69,125.76,125.35,125.38,7300.0
2011-05-16 12:05:00,125.39,125.39,124.67,124.75,18300.0,125.39,125.39,124.67,124.75,18300.0
2011-05-16 12:10:00,124.74,124.83,124.67,124.68,7900.0,124.74,124.83,124.67,124.68,7900.0
2011-05-16 12:15:00,124.71,125.15,124.67,125.05,9500.0,124.71,125.15,124.67,125.05,9500.0
2011-05-16 12:20:00,125.04,125.1,124.95,125.02,5300.0,125.04,125.1,124.95,125.02,5300.0
2011-05-16 12:25:00,125.01,125.08,124.91,125.01,3300.0,125.01,125.08,124.91,125.01,3300.0
2011-05-16 12:30:00,125.03,125.31,125.0,125.06,6800.0,125.03,125.31,125.0,125.06,6800.0
2011-05-16 12:35:00,125.05,125.36,124.92,125.22,6400.0,125.05,125.36,124.92,125.22,6400.0
2011-05-16 12:40:00,125.31,125.37,125.0,125.0,2000.0,125.31,125.37,125.0,125.0,2000.0
2011-05-16 12:45:00,125.08,125.2,124.85,125.0,7800.0,125.08,125.2,124.85,125.0,7800.0
2011-05-16 12:50:00,124.96,124.97,124.7,124.85,7100.0,124.96,124.97,124.7,124.85,7100.0
2011-05-16 12:55:00,124.83,124.96,124.77,124.94,6500.0,124.83,124.96,124.77,124.94,6500.0
2011-05-16 13:00:00,124.85,124.91,124.7,124.91,5200.0,124.85,124.91,124.7,124.91,5200.0
2011-05-16 13:05:00,124.91,124.92,124.7,124.7,4300.0,124.91,124.92,124.7,124.7,4300.0
2011-05-16 13:10:00,124.7,124.76,124.6,124.76,8900.0,124.7,124.76,124.6,124.76,8900.0
2011-05-16 13:15:00,124.76,125.04,124.5,125.04,9400.0,124.76,125.04,124.5,125.04,9400.0
2011-05-16 13:20:00,125.12,125.24,124.95,125.17,7100.0,125.12,125.24,124.95,125.17,7100.0
2011-05-16 13:25:00,125.18,125.33,125.15,125.15,6100.0,125.18,125.33,125.15,125.15,6100.0
2011-05-16 13:30:00,125.19,125.26,125.18,125.19,2600.0,125.19,125.26,125.18,125.19,2600.0
2011-05-16 13:35:00,125.11,125.45,125.1,125.45,6000.0,125.11,125.45,125.1,125.45,6000.0
2011-05-16 13:40:00,125.42,125.72,125.42,125.56,5900.0,125.42,125.72,125.42,125.56,5900.0
2011-05-16 13:45:00,125.57,125.73,125.41,125.41,4400.0,125.57,125.73,125.41,125.41,4400.0
2011-05-16 13:50:00,125.51,125.51,125.23,125.23,3300.0,125.51,125.51,125.23,125.23,3300.0
2011-05-16 13:55:00,125.17,125.41,125.17,125.38,3400.0,125.17,125.41,125.17,125.38,3400.0
2011-05-16 14:00:00,125.3,125.36,125.0,125.03,11200.0,125.3,125.36,125.0,125.03,11200.0
2011-05-16 14:05:00,125.04,125.41,125.04,125.37,10800.0,125.04,125.41,125.04,125.37,10800.0
2011-05-16 14:10:00,125.38,125.5,125.27,125.49,3300.0,125.38,125.5,125.27,125.49,3300.0
2011-05-16 14:15:00,125.23,125.27,124.9,125.01,5100.0,125.23,125.27,124.9,125.01,5100.0
2011-05-16 14:20:00,125.03,125.13,124.66,124.81,13100.0,125.03,125.13,124.66,124.81,13100.0
2011-05-16 14:25:00,124.83,124.9,124.69,124.74,6800.0,124.83,124.9,124.69,124.74,6800.0
2011-05-16 14:30:00,124.74,124.96,124.63,124.83,10100.0,124.74,124.96,124.63,124.83,10100.0
2011-05-16 14:35:00,124.83,124.83,124.56,124.74,10700.0,124.83,124.83,124.56,124.74,10700.0
2011-05-16 14:40:00,124.73,124.94,124.64,124.89,5800.0,124.73,124.94,124.64,124.89,5800.0
2011-05-16 14:45:00,124.89,125.09,124.8,125.09,8600.0,124.89,125.09,124.8,125.09,8600.0
2011-05-16 14:50:00,125.09,125.12,124.95,124.96,7500.0,125.09,125.12,124.95,124.96,7500.0
2011-05-16 14:55:00,124.94,125.16,124.92,125.16,8800.0,124.94,125.16,124.92,125.16,8800.0
2011-05-16 15:00:00,125.16,125.28,125.13,125.23,9400.0,125.16,125.28,125.13,125.23,9400.0
2011-05-16 15:05:00,125.26,125.33,125.12,125.14,7900.0,125.26,125.33,125.12,125.14,7900.0
2011-05-16 15:10:00,125.11,125.13,124.68,124.9,12700.0,125.11,125.13,124.68,124.9,12700.0
2011-05-16 15:15:00,124.84,125.28,124.82,125.04,15200.0,124.84,125.28,124.82,125.04,15200.0
2011-05-16 15:20:00,125.06,125.06,124.74,124.9,15700.0,125.06,125.06,124.74,124.9,15700.0
2011-05-16 15:25:00,124.97,125.17,124.92,125.0,8000.0,124.97,125.17,124.92,125.0,8000.0
2011-05-16 15:30:00,125.03,125.23,125.0,125.04,12100.0,125.03,125.23,125.0,125.04,12100.0
2011-05-16 15:35:00,125.05,125.18,124.89,125.0,22000.0,125.05,125.18,124.89,125.0,22000.0
2011-05-16 15:40:00,125.0,125.0,124.73,124.86,27500.0,125.0,125.0,124.73,124.86,27500.0
2011-05-16 15:45:00,124.83,125.15,124.66,124.88,26100.0,124.83,125.15,124.66,124.88,26100.0
2011-05-16 15:50:00,124.92,125.35,124.87,125.33,31900.0,124.92,125.35,124.87,125.33,31900.0
2011-05-16 15:55:00,125.33,125.34,125.13,125.27,36200.0,125.33,125.34,125.13,125.27,36200.0
2011-05-17 09:30:00,124.3,124.84,122.51,123.82,89200.0,124.3,124.84,122.51,123.82,89200.0
2011-05-17 09:35:00,123.82,123.82,122.85,122.99,25300.0,123.82,123.82,122.85,122.99,25300.0
2011-05-17 09:40:00,122.85,123.49,122.63,123.49,35300.0,122.85,123.49,122.63,123.49,35300.0
2011-05-17 09:45:00,123.46,124.57,123.36,124.04,52800.0,123.46,124.57,123.36,124.04,52800.0
2011-05-17 09:50:00,124.03,124.9,123.92,124.79,31400.0,124.03,124.9,123.92,124.79,31400.0
2011-05-17 09:55:00,124.72,125.69,124.71,125.02,59200.0,124.72,125.69,124.71,125.02,59200.0
2011-05-17 10:00:00,125.02,125.4,124.99,125.31,48100.0,125.02,125.4,124.99,125.31,48100.0
2011-05-17 10:05:00,125.29,125.82,124.85,125.64,47300.0,125.29,125.82,124.85,125.64,47300.0
2011-05-17 10:10:00,125.77,126.49,125.49,126.31,24600.0,125.77,126.49,125.49,126.31,24600.0
2011-05-17 10:15:00,126.44,126.96,126.25,126.9,40100.0,126.44,126.96,126.25,126.9,40100.0
2011-05-17 10:20:00,126.89,126.98,126.5,126.67,44000.0,126.89,126.98,126.5,126.67,44000.0
2011-05-17 10:25:00,126.65,126.97,126.02,126.24,41500.0,126.65,126.97,126.02,126.24,41500.0
2011-05-17 10:30:00,126.24,126.44,126.01,126.21,19200.0,126.24,126.44,126.01,126.21,19200.0
2011-05-17 10:35:00,126.15,126.72,126.15,126.72,37900.0,126.15,126.72,126.15,126.72,37900.0
2011-05-17 10:40:00,126.72,126.83,126.55,126.56,23300.0,126.72,126.83,126.55,126.56,23300.0
2011-05-17 10:45:00,126.65,126.72,126.05,126.29,31400.0,126.65,126.72,126.05,126.29,31400.0
2011-05-17 10:50:00,126.22,126.33,126.09,126.22,9700.0,126.22,126.33,126.09,126.22,9700.0
2011-05-17 10:55:00,126.17,126.21,125.57,125.75,19100.0,126.17,126.21,125.57,125.75,19100.0
2011-05-17 11:00:00,125.86,125.93,125.35,125.6,116900.0,125.86,125.93,125.35,125.6,116900.0
2011-05-17 11:05:00,125.61,125.61,124.98,125.19,22200.0,125.61,125.61,124.98,125.19,22200.0
2011-05-17 11:10:00,125.18,125.85,125.18,125.7,23600.0,125.18,125.85,125.18,125.7,23600.0
2011-05-17 11:15:00,125.74,125.78,125.17,125.35,15800.0,125.74,125.78,125.17,125.35,15800.0
2011-05-17 11:20:00,125.32,125.49,125.2,125.27,65500.0,125.32,125.49,125.2,125.27,65500.0
2011-05-17 11:25:00,125.25,125.29,124.79,125.05,11100.0,125.25,125.29,124.79,125.05,11100.0
2011-05-17 11:30:00,125.07,125.12,124.9,124.93,35600.0,125.07,125.12,124.9,124.93,35600.0
2011-05-17 11:35:00,124.88,125.03,124.77,124.92,63900.0,124.88,125.03,124.77,124.92,63900.0
2011-05-17 11:40:00,124.92,125.41,124.82,125.3,13100.0,124.92,125.41,124.82,125.3,13100.0
2011-05-17 11:45:00,125.28,125.52,125.22,125.3,25400.0,125.28,125.52,125.22,125.3,25400.0
2011-05-17 11:50:00,125.3,125.48,125.15,125.24,9600.0,125.3,125.48,125.15,125.24,9600.0
2011-05-17 11:55:00,125.16,125.56,125.16,125.55,7700.0,125.16,125.56,125.16,125.55,7700.0
2011-05-17 12:00:00,125.55,125.55,125.29,125.29,8300.0,125.55,125.55,125.29,125.29,8300.0
2011-05-17 12:05:00,125.39,125.5,125.27,125.45,5100.0,125.39,125.5,125.27,125.45,5100.0
2011-05-17 12:10:00,125.36,125.71,125.36,125.63,20000.0,125.36,125.71,125.36,125.63,20000.0
2011-05-17 12:15:00,125.51,125.77,125.49,125.56,26200.0,125.51,125.77,125.49,125.56,26200.0
2011-05-17 12:20:00,125.59,125.74,125.49,125.69,7600.0,125.59,125.74,125.49,125.69,7600.0
2011-05-17 12:25:00,125.67,125.68,125.48,125.5,18100.0,125.67,125.68,125.48,125.5,18100.0
2011-05-17 12:30:00,125.5,125.68,125.46,125.56,16500.0,125.5,125.68,125.46,125.56,16500.0
2011-05-17 12:35:00,125.5,125.66,125.48,125.63,16800.0,125.5,125.66,125.48,125.63,16800.0
2011-05-17 12:40:00,125.57,125.7,125.51,125.62,11000.0,125.57,125.7,125.51,125.62,11000.0
2011-05-17 12:45:00,125.61,125.61,125.12,125.24,10200.0,125.61,125.61,125.12,125.24,10200.0
2011-05-17 12:50:00,125.19,125.24,125.04,125.14,5500.0,125.19,125.24,125.04,125.14,5500.0
2011-05-17 12:55:00,125.12,125.15,124.91,125.1,5300.0,125.12,125.15,124.91,125.1,5300.0
2011-05-17 13:00:00,125.05,125.1,124.93,124.94,4400.0,125.05,125.1,124.93,124.94,4400.0
2011-05-17 13:05:00,125.05,125.15,124.9,125.15,8400.0,125.05,125.15,124.9,125.15,8400.0
2011-05-17 13:10:00,125.12,125.4,124.95,125.28,12500.0,125.12,125.4,124.95,125.28,12500.0
2011-05-17 13:15:00,125.3,125.59,125.3,125.39,4100.0,125.3,125.59,125.3,125.39,4100.0
2011-05-17 13:20:00,125.4,125.49,125.25,125.48,5900.0,125.4,125.49,125.25,125.48,5900.0
2011-05-17 13:25:00,125.48,125.49,125.34,125.39,11100.0,125.48,125.49,125.34,125.39,11100.0
2011-05-17 13:30:00,125.39,125.48,125.34,125.45,6500.0,125.39,125.48,125.34,125.45,6500.0
2011-05-17 13:35:00,125.42,125.49,125.34,125.34,12000.0,125.42,125.49,125.34,125.34,12000.0
2011-05-17 13:40:00,125.35,125.45,125.24,125.31,11100.0,125.35,125.45,125.24,125.31,11100.0
2011-05-17 13:45:00,125.3,125.54,125.25,125.44,13100.0,125.3,125.54,125.25,125.44,13100.0
2011-05-17 13:50:00,125.5,125.53,125.39,125.46,9600.0,125.5,125.53,125.39,125.46,9600.0
2011-05-17 13:55:00,125.5,125.72,125.49,125.64,19700.0,125.5,125.72,125.49,125.64,19700.0
2011-05-17 14:00:00,125.66,125.73,125.46,125.52,35600.0,125.66,125.73,125.46,125.52,35600.0
2011-05-17 14:05:00,125.6,125.77,125.58,125.67,7300.0,125.6,125.77,125.58,125.67,7300.0
2011-05-17 14:10:00,125.68,125.68,125.3,125.34,10200.0,125.68,125.68,125.3,125.34,10200.0
2011-05-17 14:15:00,125.33,125.34,124.91,124.95,10800.0,125.33,125.34,124.91,124.95,10800.0
2011-05-17 14:20:00,124.97,125.3,124.91,125.04,10800.0,124.97,125.3,124.91,125.04,10800.0
2011-05-17 14:25:00,125.08,125.15,125.0,125.0,5000.0,125.08,125.15,125.0,125.0,5000.0
2011-05-17 14:30:00,124.93,125.14,124.9,125.12,15800.0,124.93,125.14,124.9,125.12,15800.0
2011-05-17 14:35:00,125.16,125.17,125.04,125.04,5200.0,125.16,125.17,125.04,125.04,5200.0
2011-05-17 14:40:00,125.04,125.04,124.72,124.72,9500.0,125.04,125.04,124.72,124.72,9500.0
2011-05-17 14:45:00,124.72,125.15,124.71,124.91,8900.0,124.72,125.15,124.71,124.91,8900.0
2011-05-17 14:50:00,124.94,125.09,124.88,124.91,9900.0,124.94,125.09,124.88,124.91,9900.0
2011-05-17 14:55:00,124.88,125.32,124.86,125.27,13200.0,124.88,125.32,124.86,125.27,13200.0
2011-05-17 15:00:00,125.24,125.38,125.13,125.36,13100.0,125.24,125.38,125.13,125.36,13100.0
2011-05-17 15:05:00,125.32,125.86,125.21,125.75,18500.0,125.32,125.86,125.21,125.75,18500.0
2011-05-17 15:10:00,125.75,126.1,125.66,125.96,10500.0,125.75,126.1,125.66,125.96,10500.0
2011-05-17 15:15:00,125.84,126.1,125.72,126.02,13200.0,125.84,126.1,125.72,126.02,13200.0
2011-05-17 15:20:00,125.98,126.32,125.93,126.19,19300.0,125.98,126.32,125.93,126.19,19300.0
2011-05-17 15:25:00,126.21,126.44,126.13,126.26,20200.0,126.21,126.44,126.13,126.26,20200.0
2011-05-17 15:30:00,126.23,126.81,126.22,126.69,34700.0,126.23,126.81,126.22,126.69,34700.0
2011-05-17 15:35:00,126.66,126.85,126.56,126.79,48400.0,126.66,126.85,126.56,126.79,48400.0
2011-05-17 15:40:00,126.79,126.95,126.67,126.73,52900.0,126.79,126.95,126.67,126.73,52900.0
2011-05-17 15:45:00,126.71,126.91,126.7,126.73,19100.0,126.71,126.91,126.7,126.73,19100.0
2011-05-17 15:50:00,126.73,126.81,126.41,126.63,53100.0,126.73,126.81,126.41,126.63,53100.0
2011-05-17 15:55:00,126.6,126.76,126.46,126.58,69800.0,126.6,126.76,126.46,126.58,69800.0
2011-05-18 09:30:00,126.92,127.93,126.9,127.03,31400.0,126.92,127.93,126.9,127.03,31400.0
2011-05-18 09:35:00,127.43,127.43,126.62,126.8,22200.0,127.43,127.43,126.62,126.8,22200.0
2011-05-18 09:40:00,126.91,127.77,126.8,127.48,28000.0,126.91,127.77,126.8,127.48,28000.0
2011-05-18 09:45:00,127.48,127.82,127.32,127.43,27000.0,127.48,127.82,127.32,127.43,27000.0
2011-05-18 09:50:00,127.39,127.75,126.82,127.64,32300.0,127.39,127.75,126.82,127.64,32300.0
2011-05-18 09:55:00,127.64,128.29,127.61,128.12,39900.0,127.64,128.29,127.61,128.12,39900.0
2011-05-18 10:00:00,128.01,128.48,127.89,128.35,40400.0,128.01,128.48,127.89,128.35,40400.0
2011-05-18 10:05:00,128.3,128.73,128.21,128.59,31700.0,128.3,128.73,128.21,128.59,31700.0
2011-05-18 10:10:00,128.59,128.75,128.48,128.56,22100.0,128.59,128.75,128.48,128.56,22100.0
2011-05-18 10:15:00,128.62,128.74,128.51,128.62,21700.0,128.62,128.74,128.51,128.62,21700.0
2011-05-18 10:20:00,128.57,128.62,128.45,128.48,12700.0,128.57,128.62,128.45,128.48,12700.0
2011-05-18 10:25:00,128.49,128.49,128.3,128.41,53900.0,128.49,128.49,128.3,128.41,53900.0
2011-05-18 10:30:00,128.41,128.66,128.33,128.58,10100.0,128.41,128.66,128.33,128.58,10100.0
2011-05-18 10:35:00,128.56,128.75,128.54,128.75,37500.0,128.56,128.75,128.54,128.75,37500.0
2011-05-18 10:40:00,128.72,129.14,128.66,129.1,32900.0,128.72,129.14,128.66,129.1,32900.0
2011-05-18 10:45:00,129.04,129.44,129.01,129.42,48000.0,129.04,129.44,129.01,129.42,48000.0
2011-05-18 10:50:00,129.43,129.64,129.41,129.52,32900.0,129.43,129.64,129.41,129.52,32900.0
2011-05-18 10:55:00,129.51,129.61,129.4,129.51,19800.0,129.51,129.61,129.4,129.51,19800.0
2011-05-18 11:00:00,129.51,129.58,129.31,129.48,17900.0,129.51,129.58,129.31,129.48,17900.0
2011-05-18 11:05:00,129.49,129.49,129.28,129.3,8400.0,129.49,129.49,129.28,129.3,8400.0
2011-05-18 11:10:00,129.34,129.34,129.11,129.15,7700.0,129.34,129.34,129.11,129.15,7700.0
2011-05-18 11:15:00,129.11,129.19,128.99,129.19,13400.0,129.11,129.19,128.99,129.19,13400.0
2011-05-18 11:20:00,129.17,129.23,129.0,129.12,27200.0,129.17,129.23,129.0,129.12,27200.0
2011-05-18 11:25:00,129.12,129.54,129.08,129.45,43600.0,129.12,129.54,129.08,129.45,43600.0
2011-05-18 11:30:00,129.4,129.53,129.27,129.31,19800.0,129.4,129.53,129.27,129.31,19800.0
2011-05-18 11:35:00,129.39,129.47,129.12,129.33,22700.0,129.39,129.47,129.12,129.33,22700.0
2011-05-18 11:40:00,129.27,129.46,129.16,129.36,52000.0,129.27,129.46,129.16,129.36,52000.0
2011-05-18 11:45:00,129.37,129.9,129.24,129.88,51100.0,129.37,129.9,129.24,129.88,51100.0
2011-05-18 11:50:00,129.88,130.39,129.86,130.27,24300.0,129.88,130.39,129.86,130.27,24300.0
2011-05-18 11:55:00,130.2,130.4,130.08,130.27,29800.0,130.2,130.4,130.08,130.27,29800.0
2011-05-18 12:00:00,130.19,130.25,130.17,130.2,7700.0,130.19,130.25,130.17,130.2,7700.0
2011-05-18 12:05:00,130.2,130.2,129.88,130.14,15300.0,130.2,130.2,129.88,130.14,15300.0
2011-05-18 12:10:00,130.14,130.44,130.0,130.1,8900.0,130.14,130.44,130.0,130.1,8900.0
2011-05-18 12:15:00,130.16,130.16,129.97,130.08,4200.0,130.16,130.16,129.97,130.08,4200.0
2011-05-18 12:20:00,130.05,130.09,129.9,129.96,11200.0,130.05,130.09,129.9,129.96,11200.0
2011-05-18 12:25:00,129.95,129.96,129.74,129.76,6900.0,129.95,129.96,129.74,129.76,6900.0
2011-05-18 12:30:00,129.83,130.0,129.77,129.92,4100.0,129.83,130.0,129.77,129.92,4100.0
2011-05-18 12:35:00,129.97,129.98,129.79,129.94,12100.0,129.97,129.98,129.79,129.94,12100.0
2011-05-18 12:40:00,129.94,129.94,129.81,129.9,12900.0,129.94,129.94,129.81,129.9,12900.0
2011-05-18 12:45:00,129.85,130.01,129.85,130.0,10100.0,129.85,130.01,129.85,130.0,10100.0
2011-05-18 12:50:00,130.0,130.01,129.78,129.8,18100.0,130.0,130.01,129.78,129.8,18100.0
2011-05-18 12:55:00,129.81,129.89,129.73,129.78,11000.0,129.81,129.89,129.73,129.78,11000.0
2011-05-18 13:00:00,129.79,130.0,129.73,130.0,6800.0,129.79,130.0,129.73,130.0,6800.0
2011-05-18 13:05:00,129.99,130.0,129.84,129.89,7200.0,129.99,130.0,129.84,129.89,7200.0
2011-05-18 13:10:00,129.89,129.95,129.69,129.72,12200.0,129.89,129.95,129.69,129.72,12200.0
2011-05-18 13:15:00,129.74,129.89,129.71,129.82,10400.0,129.74,129.89,129.71,129.82,10400.0
2011-05-18 13:20:00,129.8,129.82,129.48,129.48,8700.0,129.8,129.82,129.48,129.48,8700.0
2011-05-18 13:25:00,129.44,129.71,129.37,129.37,10700.0,129.44,129.71,129.37,129.37,10700.0
2011-05-18 13:30:00,129.38,129.52,129.3,129.31,17000.0,129.38,129.52,129.3,129.31,17000.0
2011-05-18 13:35:00,129.34,129.49,129.22,129.37,18800.0,129.34,129.49,129.22,129.37,18800.0
2011-05-18 13:40:00,129.33,129.36,129.07,129.1,18000.0,129.33,129.36,129.07,129.1,18000.0
2011-05-18 13:45:00,129.12,129.41,129.12,129.28,10000.0,129.12,129.41,129.12,129.28,10000.0
2011-05-18 13:50:00,129.25,129.61,129.2,129.58,18500.0,129.25,129.61,129.2,129.58,18500.0
2011-05-18 13:55:00,129.44,129.77,129.44,129.67,7900.0,129.44,129.77,129.44,129.67,7900.0
2011-05-18 14:00:00,129.73,129.8,129.43,129.7,5000.0,129.73,129.8,129.43,129.7,5000.0
2011-05-18 14:05:00,129.66,130.25,129.66,129.91,14100.0,129.66,130.25,129.66,129.91,14100.0
2011-05-18 14:10:00,130.0,130.0,129.66,129.66,3400.0,130.0,130.0,129.66,129.66,3400.0
2011-05-18 14:15:00,129.69,129.8,129.64,129.64,1800.0,129.69,129.8,129.64,129.64,1800.0
2011-05-18 14:20:00,129.62,129.69,129.24,129.24,4900.0,129.62,129.69,129.24,129.24,4900.0
2011-05-18 14:25:00,129.25,129.59,129.16,129.5,13600.0,129.25,129.59,129.16,129.5,13600.0
2011-05-18 14:30:00,129.44,129.51,129.25,129.49,8800.0,129.44,129.51,129.25,129.49,8800.0
2011-05-18 14:35:00,129.53,129.55,129.13,129.38,7700.0,129.53,129.55,129.13,129.38,7700.0
2011-05-18 14:40:00,129.34,129.59,129.34,129.45,5800.0,129.34,129.59,129.34,129.45,5800.0
2011-05-18 14:45:00,129.44,129.48,129.28,129.28,4800.0,129.44,129.48,129.28,129.28,4800.0
2011-05-18 14:50:00,129.32,129.4,129.1,129.19,12000.0,129.32,129.4,129.1,129.19,12000.0
2011-05-18 14:55:00,129.13,129.16,128.83,129.0,15800.0,129.13,129.16,128.83,129.0,15800.0
2011-05-18 15:00:00,128.99,129.09,128.95,129.04,10600.0,128.99,129.09,128.95,129.04,10600.0
2011-05-18 15:05:00,129.12,129.13,129.02,129.03,11100.0,129.12,129.13,129.02,129.03,11100.0
2011-05-18 15:10:00,129.05,129.11,129.01,129.01,19400.0,129.05,129.11,129.01,129.01,19400.0
2011-05-18 15:15:00,129.0,129.6,128.9,129.47,12700.0,129.0,129.6,128.9,129.47,12700.0
2011-05-18 15:20:00,129.49,129.93,129.49,129.93,11000.0,129.49,129.93,129.49,129.93,11000.0
2011-05-18 15:25:00,129.92,130.27,129.8,130.2,35900.0,129.92,130.27,129.8,130.2,35900.0
2011-05-18 15:30:00,130.25,130.25,129.88,129.92,28400.0,130.25,130.25,129.88,129.92,28400.0
2011-05-18 15:35:00,129.94,129.94,129.37,129.38,25200.0,129.94,129.94,129.37,129.38,25200.0
2011-05-18 15:40:00,129.43,129.52,129.37,129.45,26800.0,129.43,129.52,129.37,129.45,26800.0
2011-05-18 15:45:00,129.48,129.49,129.25,129.3,37200.0,129.48,129.49,129.25,129.3,37200.0
2011-05-18 15:50:00,129.26,129.54,129.19,129.32,54900.0,129.26,129.54,129.19,129.32,54900.0
2011-05-18 15:55:00,129.31,129.35,129.24,129.25,84900.0,129.31,129.35,129.24,129.25,84900.0
2011-05-19 09:30:00,129.73,131.88,129.72,130.87,55600.0,129.73,131.88,129.72,130.87,55600.0
2011-05-19 09:35:00,130.81,130.89,129.53,129.53,16000.0,130.81,130.89,129.53,129.53,16000.0
2011-05-19 09:40:00,129.53,129.94,129.25,129.25,26200.0,129.53,129.94,129.25,129.25,26200.0
2011-05-19 09:45:00,129.32,129.82,129.0,129.51,38800.0,129.32,129.82,129.0,129.51,38800.0
2011-05-19 09:50:00,129.51,129.6,129.33,129.59,54100.0,129.51,129.6,129.33,129.59,54100.0
2011-05-19 09:55:00,129.69,129.8,129.09,129.1,46400.0,129.69,129.8,129.09,129.1,46400.0
2011-05-19 10:00:00,129.1,129.4,128.59,129.34,24500.0,129.1,129.4,128.59,129.34,24500.0
2011-05-19 10:05:00,129.27,129.29,128.54,128.78,22600.0,129.27,129.29,128.54,128.78,22600.0
2011-05-19 10:10:00,128.73,128.9,128.36,128.62,25300.0,128.73,128.9,128.36,128.62,25300.0
2011-05-19 10:15:00,128.63,128.86,128.56,128.82,9000.0,128.63,128.86,128.56,128.82,9000.0
2011-05-19 10:20:00,128.75,129.07,128.62,129.01,24800.0,128.75,129.07,128.62,129.01,24800.0
2011-05-19 10:25:00,129.03,129.3,129.03,129.3,7700.0,129.03,129.3,129.03,129.3,7700.0
2011-05-19 10:30:00,129.37,129.37,128.61,128.82,34600.0,129.37,129.37,128.61,128.82,34600.0
2011-05-19 10:35:00,128.8,128.86,128.44,128.6,13100.0,128.8,128.86,128.44,128.6,13100.0
2011-05-19 10:40:00,128.54,128.61,128.37,128.38,8000.0,128.54,128.61,128.37,128.38,8000.0
2011-05-19 10:45:00,128.3,128.49,128.16,128.43,15200.0,128.3,128.49,128.16,128.43,15200.0
2011-05-19 10:50:00,128.38,128.95,128.38,128.79,14700.0,128.38,128.95,128.38,128.79,14700.0
2011-05-19 10:55:00,128.79,128.79,128.24,128.24,17700.0,128.79,128.79,128.24,128.24,17700.0
2011-05-19 11:00:00,128.21,128.39,128.15,128.21,7500.0,128.21,128.39,128.15,128.21,7500.0
2011-05-19 11:05:00,128.15,128.15,127.22,127.87,78500.0,128.15,128.15,127.22,127.87,78500.0
2011-05-19 11:10:00,127.79,128.25,127.63,127.64,36500.0,127.79,128.25,127.63,127.64,36500.0
2011-05-19 11:15:00,127.62,128.37,127.35,128.05,57700.0,127.62,128.37,127.35,128.05,57700.0
2011-05-19 11:20:00,128.08,128.13,127.49,127.62,25100.0,128.08,128.13,127.49,127.62,25100.0
2011-05-19 11:25:00,127.79,128.12,127.73,128.0,13900.0,127.79,128.12,127.73,128.0,13900.0
2011-05-19 11:30:00,128.05,128.09,127.8,128.09,19800.0,128.05,128.09,127.8,128.09,19800.0
2011-05-19 11:35:00,128.05,128.24,127.69,128.18,24300.0,128.05,128.24,127.69,128.18,24300.0
2011-05-19 11:40:00,128.24,128.65,127.95,128.37,9800.0,128.24,128.65,127.95,128.37,9800.0
2011-05-19 11:45:00,128.29,128.33,128.19,128.23,4100.0,128.29,128.33,128.19,128.23,4100.0
2011-05-19 11:50:00,128.25,128.37,128.15,128.28,3500.0,128.25,128.37,128.15,128.28,3500.0
2011-05-19 11:55:00,128.13,128.18,128.07,128.13,3000.0,128.13,128.18,128.07,128.13,3000.0
2011-05-19 12:00:00,128.12,128.29,127.8,127.8,26200.0,128.12,128.29,127.8,127.8,26200.0
2011-05-19 12:05:00,127.79,128.08,127.77,127.96,39900.0,127.79,128.08,127.77,127.96,39900.0
2011-05-19 12:10:00,128.05,128.08,127.85,127.97,12000.0,128.05,128.08,127.85,127.97,12000.0
2011-05-19 12:15:00,127.95,128.05,127.71,128.05,16700.0,127.95,128.05,127.71,128.05,16700.0
2011-05-19 12:20:00,127.98,128.23,127.89,127.89,3500.0,127.98,128.23,127.89,127.89,3500.0
2011-05-19 12:25:00,127.86,128.26,127.79,128.26,4800.0,127.86,128.26,127.79,128.26,4800.0
2011-05-19 12:30:00,128.27,128.61,128.0,128.11,10500.0,128.27,128.61,128.0,128.11,10500.0
2011-05-19 12:35:00,128.15,128.43,128.05,128.17,23300.0,128.15,128.43,128.05,128.17,23300.0
2011-05-19 12:40:00,128.23,128.36,128.07,128.27,11000.0,128.23,128.36,128.07,128.27,11000.0
2011-05-19 12:45:00,128.34,128.55,128.22,128.37,8000.0,128.34,128.55,128.22,128.37,8000.0
2011-05-19 12:50:00,128.44,128.54,128.44,128.49,3600.0,128.44,128.54,128.44,128.49,3600.0
2011-05-19 12:55:00,128.52,128.63,128.34,128.63,11400.0,128.52,128.63,128.34,128.63,11400.0
2011-05-19 13:00:00,128.57,128.68,128.43,128.49,10500.0,128.57,128.68,128.43,128.49,10500.0
2011-05-19 13:05:00,128.53,128.53,128.38,128.44,5900.0,128.53,128.53,128.38,128.44,5900.0
2011-05-19 13:10:00,128.47,128.58,128.44,128.58,1900.0,128.47,128.58,128.44,128.58,1900.0
2011-05-19 13:15:00,128.49,128.78,128.44,128.78,10200.0,128.49,128.78,128.44,128.78,10200.0
2011-05-19 13:20:00,128.68,128.68,128.32,128.34,8300.0,128.68,128.68,128.32,128.34,8300.0
2011-05-19 13:25:00,128.31,128.44,128.22,128.42,4200.0,128.31,128.44,128.22,128.42,4200.0
2011-05-19 13:30:00,128.41,128.56,128.33,128.51,4200.0,128.41,128.56,128.33,128.51,4200.0
2011-05-19 13:35:00,128.47,128.47,128.21,128.26,3800.0,128.47,128.47,128.21,128.26,3800.0
2011-05-19 13:40:00,128.26,128.47,128.2,128.43,8700.0,128.26,128.47,128.2,128.43,8700.0
2011-05-19 13:45:00,128.44,128.48,128.24,128.25,2500.0,128.44,128.48,128.24,128.25,2500.0
2011-05-19 13:50:00,128.26,128.36,128.22,128.33,3900.0,128.26,128.36,128.22,128.33,3900.0
2011-05-19 13:55:00,128.28,128.57,128.24,128.44,5900.0,128.28,128.57,128.24,128.44,5900.0
2011-05-19 14:00:00,128.43,128.48,128.17,128.24,13100.0,128.43,128.48,128.17,128.24,13100.0
2011-05-19 14:05:00,128.25,128.38,128.0,128.27,22300.0,128.25,128.38,128.0,128.27,22300.0
2011-05-19 14:10:00,128.22,128.31,128.08,128.21,4600.0,128.22,128.31,128.08,128.21,4600.0
2011-05-19 14:15:00,128.15,128.18,127.82,127.93,11400.0,128.15,128.18,127.82,127.93,11400.0
2011-05-19 14:20:00,127.95,128.29,127.8,128.0,11100.0,127.95,128.29,127.8,128.0,11100.0
2011-05-19 14:25:00,127.94,128.05,127.76,127.95,14000.0,127.94,128.05,127.76,127.95,14000.0
2011-05-19 14:30:00,127.97,127.97,127.77,127.93,7500.0,127.97,127.97,127.77,127.93,7500.0
2011-05-19 14:35:00,127.9,128.08,127.9,128.0,5900.0,127.9,128.08,127.9,128.0,5900.0
2011-05-19 14:40:00,128.0,128.03,127.64,127.68,8500.0,128.0,128.03,127.64,127.68,8500.0
2011-05-19 14:45:00,127.68,127.85,127.61,127.72,11700.0,127.68,127.85,127.61,127.72,11700.0
2011-05-19 14:50:00,127.79,127.79,127.61,127.71,10200.0,127.79,127.79,127.61,127.71,10200.0
2011-05-19 14:55:00,127.72,127.81,127.6,127.81,15400.0,127.72,127.81,127.6,127.81,15400.0
2011-05-19 15:00:00,127.78,128.04,127.77,127.96,14100.0,127.78,128.04,127.77,127.96,14100.0
2011-05-19 15:05:00,128.01,128.01,127.61,127.77,20600.0,128.01,128.01,127.61,127.77,20600.0
2011-05-19 15:10:00,127.82,128.1,127.76,127.76,18200.0,127.82,128.1,127.76,127.76,18200.0
2011-05-19 15:15:00,127.74,127.96,127.72,127.87,16500.0,127.74,127.96,127.72,127.87,16500.0
2011-05-19 15:20:00,127.88,128.04,127.83,127.97,14000.0,127.88,128.04,127.83,127.97,14000.0
2011-05-19 15:25:00,128.0,128.04,127.81,128.03,13400.0,128.0,128.04,127.81,128.03,13400.0
2011-05-19 15:30:00,128.03,128.14,127.99,128.13,15300.0,128.03,128.14,127.99,128.13,15300.0
2011-05-19 15:35:00,128.08,128.2,128.0,128.08,10100.0,128.08,128.2,128.0,128.08,10100.0
2011-05-19 15:40:00,128.05,128.06,127.93,127.99,23100.0,128.05,128.06,127.93,127.99,23100.0
2011-05-19 15:45:00,128.06,128.25,127.97,128.24,27000.0,128.06,128.25,127.97,128.24,27000.0
2011-05-19 15:50:00,128.28,128.4,128.11,128.36,43100.0,128.28,128.4,128.11,128.36,43100.0
2011-05-19 15:55:00,128.37,128.44,128.26,128.42,56600.0,128.37,128.44,128.26,128.42,56600.0
2011-05-20 09:30:00,128.65,128.75,127.37,127.59,45100.0,128.65,128.75,127.37,127.59,45100.0
2011-05-20 09:35:00,127.5,127.5,126.57,126.79,32000.0,127.5,127.5,126.57,126.79,32000.0
2011-05-20 09:40:00,126.84,127.26,126.84,126.86,11300.0,126.84,127.26,126.84,126.86,11300.0
2011-05-20 09:45:00,126.79,126.88,126.29,126.68,51300.0,126.79,126.88,126.29,126.68,51300.0
2011-05-20 09:50:00,126.75,127.0,126.47,126.72,39100.0,126.75,127.0,126.47,126.72,39100.0
2011-05-20 09:55:00,126.6,126.65,126.0,126.01,30100.0,126.6,126.65,126.0,126.01,30100.0
2011-05-20 10:00:00,126.01,126.05,125.55,125.63,58300.0,126.01,126.05,125.55,125.63,58300.0
2011-05-20 10:05:00,125.66,126.02,125.19,125.58,37600.0,125.66,126.02,125.19,125.58,37600.0
2011-05-20 10:10:00,125.54,126.04,125.37,125.55,32200.0,125.54,126.04,125.37,125.55,32200.0
2011-05-20 10:15:00,125.55,125.72,125.34,125.55,22800.0,125.55,125.72,125.34,125.55,22800.0
2011-05-20 10:20:00,125.44,125.74,125.35,125.4,16000.0,125.44,125.74,125.35,125.4,16000.0
2011-05-20 10:25:00,125.4,125.8,125.4,125.67,17000.0,125.4,125.8,125.4,125.67,17000.0
2011-05-20 10:30:00,125.57,125.73,125.51,125.64,10600.0,125.57,125.73,125.51,125.64,10600.0
2011-05-20 10:35:00,125.67,126.01,125.67,125.99,22700.0,125.67,126.01,125.67,125.99,22700.0
2011-05-20 10:40:00,126.05,126.58,125.68,125.82,42100.0,126.05,126.58,125.68,125.82,42100.0
2011-05-20 10:45:00,125.66,125.77,125.5,125.6,11900.0,125.66,125.77,125.5,125.6,11900.0
2011-05-20 10:50:00,125.53,125.58,125.24,125.32,27700.0,125.53,125.58,125.24,125.32,27700.0
2011-05-20 10:55:00,125.32,125.71,125.26,125.71,13400.0,125.32,125.71,125.26,125.71,13400.0
2011-05-20 11:00:00,125.6,126.02,125.55,125.91,18300.0,125.6,126.02,125.55,125.91,18300.0
2011-05-20 11:05:00,126.02,126.74,125.81,126.72,43200.0,126.02,126.74,125.81,126.72,43200.0
2011-05-20 11:10:00,126.77,126.86,126.53,126.83,21800.0,126.77,126.86,126.53,126.83,21800.0
2011-05-20 11:15:00,126.82,127.03,126.52,127.0,17700.0,126.82,127.03,126.52,127.0,17700.0
2011-05-20 11:20:00,127.0,127.0,126.55,126.55,10800.0,127.0,127.0,126.55,126.55,10800.0
2011-05-20 11:25:00,126.56,126.58,126.06,126.26,13300.0,126.56,126.58,126.06,126.26,13300.0
2011-05-20 11:30:00,126.29,126.45,126.29,126.34,3400.0,126.29,126.45,126.29,126.34,3400.0
2011-05-20 11:35:00,126.36,126.53,126.3,126.45,4000.0,126.36,126.53,126.3,126.45,4000.0
2011-05-20 11:40:00,126.29,126.29,125.78,125.91,7800.0,126.29,126.29,125.78,125.91,7800.0
2011-05-20 11:45:00,125.88,126.03,125.82,125.88,25400.0,125.88,126.03,125.82,125.88,25400.0
2011-05-20 11:50:00,125.88,126.1,125.88,126.08,20700.0,125.88,126.1,125.88,126.08,20700.0
2011-05-20 11:55:00,126.05,126.49,126.04,126.44,9000.0,126.05,126.49,126.04,126.44,9000.0
2011-05-20 12:00:00,126.51,126.67,126.43,126.65,5300.0,126.51,126.67,126.43,126.65,5300.0
2011-05-20 12:05:00,126.6,126.6,126.22,126.28,4100.0,126.6,126.6,126.22,126.28,4100.0
2011-05-20 12:10:00,126.25,126.48,126.23,126.4,10000.0,126.25,126.48,126.23,126.4,10000.0
2011-05-20 12:15:00,126.51,126.7,126.49,126.7,17300.0,126.51,126.7,126.49,126.7,17300.0
2011-05-20 12:20:00,126.65,126.8,126.59,126.65,9200.0,126.65,126.8,126.59,126.65,9200.0
2011-05-20 12:25:00,126.64,126.9,126.63,126.9,4400.0,126.64,126.9,126.63,126.9,4400.0
2011-05-20 12:30:00,126.95,127.04,126.8,127.01,8200.0,126.95,127.04,126.8,127.01,8200.0
2011-05-20 12:35:00,126.99,127.47,126.97,127.42,38300.0,126.99,127.47,126.97,127.42,38300.0
2011-05-20 12:40:00,127.32,127.36,127.16,127.22,15600.0,127.32,127.36,127.16,127.22,15600.0
2011-05-20 12:45:00,127.24,127.3,127.0,127.15,12700.0,127.24,127.3,127.0,127.15,12700.0
2011-05-20 12:50:00,127.12,127.17,126.85,127.08,13700.0,127.12,127.17,126.85,127.08,13700.0
2011-05-20 12:55:00,126.96,126.98,126.75,126.82,7300.0,126.96,126.98,126.75,126.82,7300.0
2011-05-20 13:00:00,126.75,126.87,126.75,126.82,2800.0,126.75,126.87,126.75,126.82,2800.0
2011-05-20 13:05:00,126.93,126.94,126.73,126.74,3400.0,126.93,126.94,126.73,126.74,3400.0
2011-05-20 13:10:00,126.7,126.7,126.44,126.5,12700.0,126.7,126.7,126.44,126.5,12700.0
2011-05-20 13:15:00,126.5,126.68,126.48,126.58,5900.0,126.5,126.68,126.48,126.58,5900.0
2011-05-20 13:20:00,126.68,127.05,126.65,127.0,7800.0,126.68,127.05,126.65,127.0,7800.0
2011-05-20 13:25:00,127.12,127.13,126.84,126.87,6500.0,127.12,127.13,126.84,126.87,6500.0
2011-05-20 13:30:00,126.9,127.27,126.9,127.16,18000.0,126.9,127.27,126.9,127.16,18000.0
2011-05-20 13:35:00,127.14,127.17,126.97,127.09,12500.0,127.14,127.17,126.97,127.09,12500.0
2011-05-20 13:40:00,127.13,127.23,126.78,126.78,2500.0,127.13,127.23,126.78,126.78,2500.0
2011-05-20 13:45:00,126.78,126.88,126.61,126.67,3000.0,126.78,126.88,126.61,126.67,3000.0
2011-05-20 13:50:00,126.68,126.96,126.68,126.84,3300.0,126.68,126.96,126.68,126.84,3300.0
2011-05-20 13:55:00,126.85,127.04,126.85,127.04,3100.0,126.85,127.04,126.85,127.04,3100.0
2011-05-20 14:00:00,127.04,127.2,126.99,127.0,6700.0,127.04,127.2,126.99,127.0,6700.0
2011-05-20 14:05:00,127.0,127.09,126.97,127.04,6600.0,127.0,127.09,126.97,127.04,6600.0
2011-05-20 14:10:00,126.99,127.07,126.89,127.05,5800.0,126.99,127.07,126.89,127.05,5800.0
2011-05-20 14:15:00,127.01,127.04,126.97,127.03,2700.0,127.01,127.04,126.97,127.03,2700.0
2011-05-20 14:20:00,127.02,127.06,126.88,126.96,6300.0,127.02,127.06,126.88,126.96,6300.0
2011-05-20 14:25:00,127.02,127.36,127.01,127.31,20200.0,127.02,127.36,127.01,127.31,20200.0
2011-05-20 14:30:00,127.31,127.5,127.31,127.35,6300.0,127.31,127.5,127.31,127.35,6300.0
2011-05-20 14:35:00,127.3,127.45,127.24,127.44,2400.0,127.3,127.45,127.24,127.44,2400.0
2011-05-20 14:40:00,127.4,127.47,127.17,127.4,8800.0,127.4,127.47,127.17,127.4,8800.0
2011-05-20 14:45:00,127.4,127.45,127.28,127.36,6600.0,127.4,127.45,127.28,127.36,6600.0
2011-05-20 14:50:00,127.36,127.5,127.35,127.44,9100.0,127.36,127.5,127.35,127.44,9100.0
2011-05-20 14:55:00,127.45,127.47,127.1,127.27,8700.0,127.45,127.47,127.1,127.27,8700.0
2011-05-20 15:00:00,127.2,127.35,127.15,127.17,9500.0,127.2,127.35,127.15,127.17,9500.0
2011-05-20 15:05:00,127.21,127.34,127.21,127.32,12900.0,127.21,127.34,127.21,127.32,12900.0
2011-05-20 15:10:00,127.39,127.43,127.17,127.27,14500.0,127.39,127.43,127.17,127.27,14500.0
2011-05-20 15:15:00,127.25,127.36,127.13,127.27,12000.0,127.25,127.36,127.13,127.27,12000.0
2011-05-20 15:20:00,127.27,127.39,127.11,127.28,15000.0,127.27,127.39,127.11,127.28,15000.0
2011-05-20 15:25:00,127.28,127.35,127.16,127.17,14000.0,127.28,127.35,127.16,127.17,14000.0
2011-05-20 15:30:00,127.18,127.29,127.16,127.23,16400.0,127.18,127.29,127.16,127.23,16400.0
2011-05-20 15:35:00,127.25,127.25,127.0,127.1,19100.0,127.25,127.25,127.0,127.1,19100.0
2011-05-20 15:40:00,127.12,127.12,126.72,126.82,32400.0,127.12,127.12,126.72,126.82,32400.0
2011-05-20 15:45:00,126.79,126.81,126.64,126.65,40100.0,126.79,126.81,126.64,126.65,40100.0
2011-05-20 15:50:00,126.65,126.67,126.26,126.3,79900.0,126.65,126.67,126.26,126.3,79900.0
2011-05-20 15:55:00,126.3,126.54,126.29,126.38,53700.0,126.3,126.54,126.29,126.38,53700.0
2011-05-23 09:30:00,124.01,124.71,124.0,124.25,54000.0,124.01,124.71,124.0,124.25,54000.0
2011-05-23 09:35:00,124.21,124.5,124.16,124.47,59100.0,124.21,124.5,124.16,124.47,59100.0
2011-05-23 09:40:00,124.48,125.1,124.11,124.18,49400.0,124.48,125.1,124.11,124.18,49400.0
2011-05-23 09:45:00,124.17,124.45,124.11,124.38,32500.0,124.17,124.45,124.11,124.38,32500.0
2011-05-23 09:50:00,124.31,124.45,124.07,124.08,50800.0,124.31,124.45,124.07,124.08,50800.0
2011-05-23 09:55:00,124.24,124.4,124.15,124.3,10900.0,124.24,124.4,124.15,124.3,10900.0
2011-05-23 10:00:00,124.28,124.58,124.15,124.43,19400.0,124.28,124.58,124.15,124.43,19400.0
2011-05-23 10:05:00,124.36,124.67,124.23,124.25,22100.0,124.36,124.67,124.23,124.25,22100.0
2011-05-23 10:10:00,124.3,124.45,124.19,124.41,20400.0,124.3,124.45,124.19,124.41,20400.0
2011-05-23 10:15:00,124.4,124.49,124.22,124.25,15000.0,124.4,124.49,124.22,124.25,15000.0
2011-05-23 10:20:00,124.25,124.36,124.2,124.31,8300.0,124.25,124.36,124.2,124.31,8300.0
2011-05-23 10:25:00,124.25,124.48,124.2,124.37,6900.0,124.25,124.48,124.2,124.37,6900.0
2011-05-23 10:30:00,124.46,124.54,124.28,124.41,14300.0,124.46,124.54,124.28,124.41,14300.0
2011-05-23 10:35:00,124.37,124.39,124.2,124.21,10900.0,124.37,124.39,124.2,124.21,10900.0
2011-05-23 10:40:00,124.27,124.43,124.17,124.41,12300.0,124.27,124.43,124.17,124.41,12300.0
2011-05-23 10:45:00,124.45,124.45,124.13,124.18,11300.0,124.45,124.45,124.13,124.18,11300.0
2011-05-23 10:50:00,124.19,124.2,124.05,124.14,38100.0,124.19,124.2,124.05,124.14,38100.0
2011-05-23 10:55:00,124.14,124.36,124.0,124.1,17500.0,124.14,124.36,124.0,124.1,17500.0
2011-05-23 11:00:00,124.11,124.32,124.1,124.22,5900.0,124.11,124.32,124.1,124.22,5900.0
2011-05-23 11:05:00,124.22,124.24,124.06,124.2,16200.0,124.22,124.24,124.06,124.2,16200.0
2011-05-23 11:10:00,124.21,124.25,124.1,124.15,14700.0,124.21,124.25,124.1,124.15,14700.0
2011-05-23 11:15:00,124.13,124.25,124.09,124.24,19100.0,124.13,124.25,124.09,124.24,19100.0
2011-05-23 11:20:00,124.24,124.24,124.1,124.15,19300.0,124.24,124.24,124.1,124.15,19300.0
2011-05-23 11:25:00,124.17,124.3,124.11,124.23,8300.0,124.17,124.3,124.11,124.23,8300.0
2011-05-23 11:30:00,124.24,124.24,124.1,124.11,14200.0,124.24,124.24,124.1,124.11,14200.0
2011-05-23 11:35:00,124.1,124.14,124.01,124.03,25700.0,124.1,124.14,124.01,124.03,25700.0
2011-05-23 11:40:00,124.07,124.11,124.0,124.07,12700.0,124.07,124.11,124.0,124.07,12700.0
2011-05-23 11:45:00,124.15,124.18,123.9,124.0,27500.0,124.15,124.18,123.9,124.0,27500.0
2011-05-23 11:50:00,124.04,124.2,124.02,124.03,8500.0,124.04,124.2,124.02,124.03,8500.0
2011-05-23 11:55:00,124.11,124.18,123.95,124.09,8100.0,124.11,124.18,123.95,124.09,8100.0
2011-05-23 12:00:00,124.03,124.06,123.95,124.0,11000.0,124.03,124.06,123.95,124.0,11000.0
2011-05-23 12:05:00,123.98,124.07,123.93,124.07,5000.0,123.98,124.07,123.93,124.07,5000.0
2011-05-23 12:10:00,124.06,124.16,123.87,124.16,10100.0,124.06,124.16,123.87,124.16,10100.0
2011-05-23 12:15:00,123.97,124.1,123.9,124.05,8600.0,123.97,124.1,123.9,124.05,8600.0
2011-05-23 12:20:00,124.03,124.11,123.92,124.01,3200.0,124.03,124.11,123.92,124.01,3200.0
2011-05-23 12:25:00,124.06,124.12,123.91,124.02,4000.0,124.06,124.12,123.91,124.02,4000.0
2011-05-23 12:30:00,124.03,124.17,123.93,124.17,3900.0,124.03,124.17,123.93,124.17,3900.0
2011-05-23 12:35:00,124.18,124.31,123.98,124.0,6600.0,124.18,124.31,123.98,124.0,6600.0
2011-05-23 12:40:00,124.0,124.08,123.97,124.07,7500.0,124.0,124.08,123.97,124.07,7500.0
2011-05-23 12:45:00,124.02,124.27,124.02,124.1,4600.0,124.02,124.27,124.02,124.1,4600.0
2011-05-23 12:50:00,124.04,124.04,123.95,124.04,8900.0,124.04,124.04,123.95,124.04,8900.0
2011-05-23 12:55:00,124.1,124.13,123.98,124.09,3600.0,124.1,124.13,123.98,124.09,3600.0
2011-05-23 13:00:00,124.12,124.16,123.96,124.03,11700.0,124.12,124.16,123.96,124.03,11700.0
2011-05-23 13:05:00,124.12,124.14,123.97,124.05,16100.0,124.12,124.14,123.97,124.05,16100.0
2011-05-23 13:10:00,124.04,124.05,123.9,123.95,8600.0,124.04,124.05,123.9,123.95,8600.0
2011-05-23 13:15:00,123.95,123.95,123.8,123.9,19900.0,123.95,123.95,123.8,123.9,19900.0
2011-05-23 13:20:00,123.91,124.04,123.91,123.97,3100.0,123.91,124.04,123.91,123.97,3100.0
2011-05-23 13:25:00,124.04,124.22,123.97,123.97,9300.0,124.04,124.22,123.97,123.97,9300.0
2011-05-23 13:30:00,124.06,124.14,124.06,124.14,4000.0,124.06,124.14,124.06,124.14,4000.0
2011-05-23 13:35:00,124.18,124.34,124.14,124.24,6500.0,124.18,124.34,124.14,124.24,6500.0
2011-05-23 13:40:00,124.24,124.26,124.05,124.05,3200.0,124.24,124.26,124.05,124.05,3200.0
2011-05-23 13:45:00,124.11,124.27,124.08,124.24,4000.0,124.11,124.27,124.08,124.24,4000.0
2011-05-23 13:50:00,124.22,124.3,124.09,124.1,5700.0,124.22,124.3,124.09,124.1,5700.0
2011-05-23 13:55:00,124.1,124.23,124.09,124.12,4800.0,124.1,124.23,124.09,124.12,4800.0
2011-05-23 14:00:00,124.17,124.28,124.04,124.12,3200.0,124.17,124.28,124.04,124.12,3200.0
2011-05-23 14:05:00,124.16,124.43,124.08,124.35,7900.0,124.16,124.43,124.08,124.35,7900.0
2011-05-23 14:10:00,124.33,124.5,124.25,124.31,6700.0,124.33,124.5,124.25,124.31,6700.0
2011-05-23 14:15:00,124.34,124.5,124.25,124.38,5900.0,124.34,124.5,124.25,124.38,5900.0
2011-05-23 14:20:00,124.38,124.38,123.99,124.16,22100.0,124.38,124.38,123.99,124.16,22100.0
2011-05-23 14:25:00,124.17,124.4,124.13,124.24,8300.0,124.17,124.4,124.13,124.24,8300.0
2011-05-23 14:30:00,124.23,124.6,124.23,124.56,9400.0,124.23,124.6,124.23,124.56,9400.0
2011-05-23 14:35:00,124.57,125.16,124.51,125.06,23700.0,124.57,125.16,124.51,125.06,23700.0
2011-05-23 14:40:00,125.08,125.13,124.93,125.05,7300.0,125.08,125.13,124.93,125.05,7300.0
2011-05-23 14:45:00,125.01,125.1,124.91,124.97,11000.0,125.01,125.1,124.91,124.97,11000.0
2011-05-23 14:50:00,124.93,125.05,124.84,124.94,12100.0,124.93,125.05,124.84,124.94,12100.0
2011-05-23 14:55:00,124.95,125.06,124.87,125.06,12300.0,124.95,125.06,124.87,125.06,12300.0
2011-05-23 15:00:00,125.02,125.12,124.95,125.12,11700.0,125.02,125.12,124.95,125.12,11700.0
2011-05-23 15:05:00,125.12,125.26,125.0,125.01,20600.0,125.12,125.26,125.0,125.01,20600.0
2011-05-23 15:10:00,125.01,125.11,124.97,125.02,5200.0,125.01,125.11,124.97,125.02,5200.0
2011-05-23 15:15:00,124.98,125.02,124.74,124.86,25500.0,124.98,125.02,124.74,124.86,25500.0
2011-05-23 15:20:00,124.9,124.93,124.77,124.82,4300.0,124.9,124.93,124.77,124.82,4300.0
2011-05-23 15:25:00,124.82,124.86,124.75,124.81,6500.0,124.82,124.86,124.75,124.81,6500.0
2011-05-23 15:30:00,124.83,124.94,124.75,124.82,14000.0,124.83,124.94,124.75,124.82,14000.0
2011-05-23 15:35:00,124.78,124.97,124.72,124.72,21800.0,124.78,124.97,124.72,124.72,21800.0
2011-05-23 15:40:00,124.7,124.88,124.52,124.57,13000.0,124.7,124.88,124.52,124.57,13000.0
2011-05-23 15:45:00,124.53,124.77,124.33,124.36,50100.0,124.53,124.77,124.33,124.36,50100.0
2011-05-23 15:50:00,124.32,124.43,124.07,124.1,59200.0,124.32,124.43,124.07,124.1,59200.0
2011-05-23 15:55:00,124.12,124.25,124.06,124.11,73200.0,124.12,124.25,124.06,124.11,73200.0
2011-05-24 09:30:00,125.08,125.49,124.58,124.76,25700.0,125.08,125.49,124.58,124.76,25700.0
2011-05-24 09:35:00,124.87,126.61,124.81,125.7,42700.0,124.87,126.61,124.81,125.7,42700.0
2011-05-24 09:40:00,125.88,126.33,125.43,125.98,45600.0,125.88,126.33,125.43,125.98,45600.0
2011-05-24 09:45:00,126.12,126.13,125.19,125.26,37300.0,126.12,126.13,125.19,125.26,37300.0
2011-05-24 09:50:00,125.26,125.46,125.07,125.36,35600.0,125.26,125.46,125.07,125.36,35600.0
2011-05-24 09:55:00,125.35,125.67,125.28,125.55,8500.0,125.35,125.67,125.28,125.55,8500.0
2011-05-24 10:00:00,125.65,125.94,125.33,125.4,26600.0,125.65,125.94,125.33,125.4,26600.0
2011-05-24 10:05:00,125.33,125.58,125.23,125.24,11000.0,125.33,125.58,125.23,125.24,11000.0
2011-05-24 10:10:00,125.38,125.64,125.11,125.11,29100.0,125.38,125.64,125.11,125.11,29100.0
2011-05-24 10:15:00,125.11,125.23,124.81,124.97,27900.0,125.11,125.23,124.81,124.97,27900.0
2011-05-24 10:20:00,124.92,124.97,124.5,124.59,22900.0,124.92,124.97,124.5,124.59,22900.0
2011-05-24 10:25:00,124.6,124.75,124.45,124.63,22700.0,124.6,124.75,124.45,124.63,22700.0
2011-05-24 10:30:00,124.71,125.0,124.55,124.55,16100.0,124.71,125.0,124.55,124.55,16100.0
2011-05-24 10:35:00,124.56,124.86,124.46,124.67,12200.0,124.56,124.86,124.46,124.67,12200.0
2011-05-24 10:40:00,124.71,125.11,124.71,125.06,12200.0,124.71,125.11,124.71,125.06,12200.0
2011-05-24 10:45:00,125.15,125.18,124.91,124.92,8800.0,125.15,125.18,124.91,124.92,8800.0
2011-05-24 10:50:00,124.9,124.98,124.7,124.98,11600.0,124.9,124.98,124.7,124.98,11600.0
2011-05-24 10:55:00,124.95,125.01,124.66,124.66,12000.0,124.95,125.01,124.66,124.66,12000.0
2011-05-24 11:00:00,124.68,124.8,124.6,124.6,11000.0,124.68,124.8,124.6,124.6,11000.0
2011-05-24 11:05:00,124.68,124.71,124.49,124.56,8700.0,124.68,124.71,124.49,124.56,8700.0
2011-05-24 11:10:00,124.55,124.75,124.51,124.75,11000.0,124.55,124.75,124.51,124.75,11000.0
2011-05-24 11:15:00,124.75,124.82,124.59,124.7,19000.0,124.75,124.82,124.59,124.7,19000.0
2011-05-24 11:20:00,124.75,124.88,124.48,124.48,13700.0,124.75,124.88,124.48,124.48,13700.0
2011-05-24 11:25:00,124.48,124.54,124.25,124.34,23400.0,124.48,124.54,124.25,124.34,23400.0
2011-05-24 11:30:00,124.32,124.56,124.27,124.27,15200.0,124.32,124.56,124.27,124.27,15200.0
2011-05-24 11:35:00,124.3,124.37,124.23,124.28,7500.0,124.3,124.37,124.23,124.28,7500.0
2011-05-24 11:40:00,124.23,124.32,124.17,124.24,20100.0,124.23,124.32,124.17,124.24,20100.0
2011-05-24 11:45:00,124.23,124.41,124.14,124.23,15900.0,124.23,124.41,124.14,124.23,15900.0
2011-05-24 11:50:00,124.28,124.28,124.15,124.2,10100.0,124.28,124.28,124.15,124.2,10100.0
2011-05-24 11:55:00,124.19,124.25,124.15,124.19,6200.0,124.19,124.25,124.15,124.19,6200.0
2011-05-24 12:00:00,124.19,124.23,124.06,124.13,20500.0,124.19,124.23,124.06,124.13,20500.0
2011-05-24 12:05:00,124.07,124.17,124.07,124.12,5000.0,124.07,124.17,124.07,124.12,5000.0
2011-05-24 12:10:00,124.15,124.21,124.05,124.17,6500.0,124.15,124.21,124.05,124.17,6500.0
2011-05-24 12:15:00,124.17,124.17,124.05,124.07,4300.0,124.17,124.17,124.05,124.07,4300.0
2011-05-24 12:20:00,124.08,124.09,124.04,124.04,9300.0,124.08,124.09,124.04,124.04,9300.0
2011-05-24 12:25:00,124.05,124.25,124.02,124.12,7500.0,124.05,124.25,124.02,124.12,7500.0
2011-05-24 12:30:00,124.12,124.12,124.0,124.0,9000.0,124.12,124.12,124.0,124.0,9000.0
2011-05-24 12:35:00,124.08,124.1,124.03,124.1,6100.0,124.08,124.1,124.03,124.1,6100.0
2011-05-24 12:40:00,124.1,124.15,124.04,124.04,4100.0,124.1,124.15,124.04,124.04,4100.0
2011-05-24 12:45:00,124.05,124.1,124.0,124.01,23200.0,124.05,124.1,124.0,124.01,23200.0
2011-05-24 12:50:00,124.01,124.03,123.91,123.94,14900.0,124.01,124.03,123.91,123.94,14900.0
2011-05-24 12:55:00,123.91,123.94,123.85,123.92,16900.0,123.91,123.94,123.85,123.92,16900.0
2011-05-24 13:00:00,123.91,123.99,123.87,123.93,8300.0,123.91,123.99,123.87,123.93,8300.0
2011-05-24 13:05:00,123.96,124.0,123.91,123.95,8700.0,123.96,124.0,123.91,123.95,8700.0
2011-05-24 13:10:00,123.95,124.0,123.85,123.9,13100.0,123.95,124.0,123.85,123.9,13100.0
2011-05-24 13:15:00,123.9,123.95,123.8,123.87,18800.0,123.9,123.95,123.8,123.87,18800.0
2011-05-24 13:20:00,123.83,123.89,123.8,123.85,7300.0,123.83,123.89,123.8,123.85,7300.0
2011-05-24 13:25:00,123.84,123.87,123.72,123.84,8100.0,123.84,123.87,123.72,123.84,8100.0
2011-05-24 13:30:00,123.8,123.81,123.71,123.71,8300.0,123.8,123.81,123.71,123.71,8300.0
2011-05-24 13:35:00,123.7,123.9,123.65,123.9,10800.0,123.7,123.9,123.65,123.9,10800.0
2011-05-24 13:40:00,123.91,123.91,123.76,123.86,5400.0,123.91,123.91,123.76,123.86,5400.0
2011-05-24 13:45:00,123.85,123.86,123.75,123.79,7600.0,123.85,123.86,123.75,123.79,7600.0
2011-05-24 13:50:00,123.82,123.93,123.79,123.9,10300.0,123.82,123.93,123.79,123.9,10300.0
2011-05-24 13:55:00,123.9,123.9,123.77,123.88,7800.0,123.9,123.9,123.77,123.88,7800.0
2011-05-24 14:00:00,123.88,123.9,123.71,123.81,16000.0,123.88,123.9,123.71,123.81,16000.0
2011-05-24 14:05:00,123.77,123.88,123.73,123.85,16000.0,123.77,123.88,123.73,123.85,16000.0
2011-05-24 14:10:00,123.9,124.0,123.7,123.7,8200.0,123.9,124.0,123.7,123.7,8200.0
2011-05-24 14:15:00,123.76,123.88,123.67,123.88,5100.0,123.76,123.88,123.67,123.88,5100.0
2011-05-24 14:20:00,123.89,124.03,123.87,123.99,9300.0,123.89,124.03,123.87,123.99,9300.0
2011-05-24 14:25:00,123.99,124.03,123.8,124.02,9400.0,123.99,124.03,123.8,124.02,9400.0
2011-05-24 14:30:00,123.98,123.99,123.81,123.99,6900.0,123.98,123.99,123.81,123.99,6900.0
2011-05-24 14:35:00,123.93,124.04,123.93,124.02,4500.0,123.93,124.04,123.93,124.02,4500.0
2011-05-24 14:40:00,124.03,124.15,123.98,124.07,3300.0,124.03,124.15,123.98,124.07,3300.0
2011-05-24 14:45:00,124.0,124.13,123.88,123.92,7900.0,124.0,124.13,123.88,123.92,7900.0
2011-05-24 14:50:00,123.98,124.0,123.83,123.93,4800.0,123.98,124.0,123.83,123.93,4800.0
2011-05-24 14:55:00,123.92,124.02,123.88,123.93,6000.0,123.92,124.02,123.88,123.93,6000.0
2011-05-24 15:00:00,123.93,124.17,123.9,124.11,4400.0,123.93,124.17,123.9,124.11,4400.0
2011-05-24 15:05:00,124.06,124.08,123.93,124.08,3300.0,124.06,124.08,123.93,124.08,3300.0
2011-05-24 15:10:00,124.03,124.2,123.9,124.2,5500.0,124.03,124.2,123.9,124.2,5500.0
2011-05-24 15:15:00,124.19,124.24,124.13,124.19,3300.0,124.19,124.24,124.13,124.19,3300.0
2011-05-24 15:20:00,124.23,124.35,124.2,124.34,4600.0,124.23,124.35,124.2,124.34,4600.0
2011-05-24 15:25:00,124.39,124.39,124.22,124.29,11100.0,124.39,124.39,124.22,124.29,11100.0
2011-05-24 15:30:00,124.29,124.32,124.16,124.29,13900.0,124.29,124.32,124.16,124.29,13900.0
2011-05-24 15:35:00,124.29,124.36,124.16,124.31,13900.0,124.29,124.36,124.16,124.31,13900.0
2011-05-24 15:40:00,124.29,124.34,124.07,124.09,11200.0,124.29,124.34,124.07,124.09,11200.0
2011-05-24 15:45:00,124.05,124.23,124.04,124.08,10000.0,124.05,124.23,124.04,124.08,10000.0
2011-05-24 15:50:00,124.05,124.07,123.92,123.95,21900.0,124.05,124.07,123.92,123.95,21900.0
2011-05-24 15:55:00,123.94,123.97,123.84,123.88,65300.0,123.94,123.97,123.84,123.88,65300.0
2011-05-25 09:30:00,122.97,123.14,122.75,123.0,55400.0,122.97,123.14,122.75,123.0,55400.0
2011-05-25 09:35:00,122.8,123.06,122.64,122.95,46900.0,122.8,123.06,122.64,122.95,46900.0
2011-05-25 09:40:00,122.9,123.0,122.8,122.93,31900.0,122.9,123.0,122.8,122.93,31900.0
2011-05-25 09:45:00,122.9,123.78,122.9,123.63,26700.0,122.9,123.78,122.9,123.63,26700.0
2011-05-25 09:50:00,123.62,123.62,123.26,123.53,22100.0,123.62,123.62,123.26,123.53,22100.0
2011-05-25 09:55:00,123.57,124.29,123.44,123.75,33200.0,123.57,124.29,123.44,123.75,33200.0
2011-05-25 10:00:00,123.61,123.83,123.4,123.57,23200.0,123.61,123.83,123.4,123.57,23200.0
2011-05-25 10:05:00,123.59,123.65,123.5,123.57,12100.0,123.59,123.65,123.5,123.57,12100.0
2011-05-25 10:10:00,123.55,123.55,123.21,123.5,15100.0,123.55,123.55,123.21,123.5,15100.0
2011-05-25 10:15:00,123.49,123.9,123.43,123.46,19100.0,123.49,123.9,123.43,123.46,19100.0
2011-05-25 10:20:00,123.47,123.71,123.45,123.63,16500.0,123.47,123.71,123.45,123.63,16500.0
2011-05-25 10:25:00,123.61,123.77,123.28,123.39,31000.0,123.61,123.77,123.28,123.39,31000.0
2011-05-25 10:30:00,123.38,123.57,123.2,123.33,19900.0,123.38,123.57,123.2,123.33,19900.0
2011-05-25 10:35:00,123.3,123.67,123.26,123.48,23600.0,123.3,123.67,123.26,123.48,23600.0
2011-05-25 10:40:00,123.54,123.54,123.25,123.27,12600.0,123.54,123.54,123.25,123.27,12600.0
2011-05-25 10:45:00,123.27,123.49,123.17,123.49,25600.0,123.27,123.49,123.17,123.49,25600.0
2011-05-25 10:50:00,123.41,123.46,122.86,123.15,51300.0,123.41,123.46,122.86,123.15,51300.0
2011-05-25 10:55:00,123.14,123.17,122.85,122.99,31400.0,123.14,123.17,122.85,122.99,31400.0
2011-05-25 11:00:00,122.93,123.08,122.85,123.01,24300.0,122.93,123.08,122.85,123.01,24300.0
2011-05-25 11:05:00,123.04,123.11,122.86,122.95,16400.0,123.04,123.11,122.86,122.95,16400.0
2011-05-25 11:10:00,123.05,123.26,122.9,123.09,20700.0,123.05,123.26,122.9,123.09,20700.0
2011-05-25 11:15:00,123.07,123.14,123.03,123.06,3800.0,123.07,123.14,123.03,123.06,3800.0
2011-05-25 11:20:00,123.12,123.16,122.98,122.99,26900.0,123.12,123.16,122.98,122.99,26900.0
2011-05-25 11:25:00,122.98,123.11,122.91,123.06,30000.0,122.98,123.11,122.91,123.06,30000.0
2011-05-25 11:30:00,122.95,123.22,122.94,122.94,19500.0,122.95,123.22,122.94,122.94,19500.0
2011-05-25 11:35:00,123.0,123.28,122.98,123.25,20900.0,123.0,123.28,122.98,123.25,20900.0
2011-05-25 11:40:00,123.22,123.29,123.15,123.28,12700.0,123.22,123.29,123.15,123.28,12700.0
2011-05-25 11:45:00,123.28,123.37,123.15,123.32,38800.0,123.28,123.37,123.15,123.32,38800.0
2011-05-25 11:50:00,123.33,123.43,123.12,123.34,30800.0,123.33,123.43,123.12,123.34,30800.0
2011-05-25 11:55:00,123.31,123.34,123.18,123.26,21600.0,123.31,123.34,123.18,123.26,21600.0
2011-05-25 12:00:00,123.27,123.27,123.16,123.16,76100.0,123.27,123.27,123.16,123.16,76100.0
2011-05-25 12:05:00,123.19,123.27,123.17,123.24,29100.0,123.19,123.27,123.17,123.24,29100.0
2011-05-25 12:10:00,123.2,123.22,123.15,123.21,19600.0,123.2,123.22,123.15,123.21,19600.0
2011-05-25 12:15:00,123.2,123.22,123.11,123.19,10100.0,123.2,123.22,123.11,123.19,10100.0
2011-05-25 12:20:00,123.19,123.29,123.02,123.05,43400.0,123.19,123.29,123.02,123.05,43400.0
2011-05-25 12:25:00,123.06,123.07,122.95,123.0,21300.0,123.06,123.07,122.95,123.0,21300.0
2011-05-25 12:30:00,122.97,123.05,122.93,122.97,36800.0,122.97,123.05,122.93,122.97,36800.0
2011-05-25 12:35:00,123.0,123.0,122.87,122.87,37600.0,123.0,123.0,122.87,122.87,37600.0
2011-05-25 12:40:00,122.89,122.95,122.81,122.82,22900.0,122.89,122.95,122.81,122.82,22900.0
2011-05-25 12:45:00,122.88,122.88,122.8,122.8,4200.0,122.88,122.88,122.8,122.8,4200.0
2011-05-25 12:50:00,122.81,122.89,122.77,122.85,13900.0,122.81,122.89,122.77,122.85,13900.0
2011-05-25 12:55:00,122.87,122.87,122.69,122.7,25500.0,122.87,122.87,122.69,122.7,25500.0
2011-05-25 13:00:00,122.71,122.83,122.69,122.75,15200.0,122.71,122.83,122.69,122.75,15200.0
2011-05-25 13:05:00,122.73,122.84,122.69,122.8,60100.0,122.73,122.84,122.69,122.8,60100.0
2011-05-25 13:10:00,122.8,122.81,122.7,122.72,13900.0,122.8,122.81,122.7,122.72,13900.0
2011-05-25 13:15:00,122.72,122.73,122.52,122.59,53400.0,122.72,122.73,122.52,122.59,53400.0
2011-05-25 13:20:00,122.58,122.58,122.37,122.46,19100.0,122.58,122.58,122.37,122.46,19100.0
2011-05-25 13:25:00,122.48,122.48,122.36,122.39,9100.0,122.48,122.48,122.36,122.39,9100.0
2011-05-25 13:30:00,122.36,122.56,122.36,122.54,12100.0,122.36,122.56,122.36,122.54,12100.0
2011-05-25 13:35:00,122.53,122.53,122.42,122.48,5000.0,122.53,122.53,122.42,122.48,5000.0
2011-05-25 13:40:00,122.45,122.56,122.43,122.56,22700.0,122.45,122.56,122.43,122.56,22700.0
2011-05-25 13:45:00,122.62,122.71,122.46,122.51,14300.0,122.62,122.71,122.46,122.51,14300.0
2011-05-25 13:50:00,122.44,122.48,122.23,122.26,43900.0,122.44,122.48,122.23,122.26,43900.0
2011-05-25 13:55:00,122.26,122.28,121.79,121.79,63600.0,122.26,122.28,121.79,121.79,63600.0
2011-05-25 14:00:00,121.81,122.1,121.42,121.57,52000.0,121.81,122.1,121.42,121.57,52000.0
2011-05-25 14:05:00,121.57,121.82,121.15,121.16,74500.0,121.57,121.82,121.15,121.16,74500.0
2011-05-25 14:10:00,121.16,121.36,121.05,121.21,49700.0,121.16,121.36,121.05,121.21,49700.0
2011-05-25 14:15:00,121.19,121.19,120.87,120.93,66900.0,121.19,121.19,120.87,120.93,66900.0
2011-05-25 14:20:00,120.91,121.02,120.55,120.8,73300.0,120.91,121.02,120.55,120.8,73300.0
2011-05-25 14:25:00,120.8,120.96,120.5,120.83,59300.0,120.8,120.96,120.5,120.83,59300.0
2011-05-25 14:30:00,120.75,121.2,120.75,121.02,34800.0,120.75,121.2,120.75,121.02,34800.0
2011-05-25 14:35:00,121.07,121.08,120.71,120.85,53600.0,121.07,121.08,120.71,120.85,53600.0
2011-05-25 14:40:00,120.91,121.12,120.91,121.02,17400.0,120.91,121.12,120.91,121.02,17400.0
2011-05-25 14:45:00,121.03,121.12,120.84,121.12,22000.0,121.03,121.12,120.84,121.12,22000.0
2011-05-25 14:50:00,121.03,121.12,120.81,120.99,33900.0,121.03,121.12,120.81,120.99,33900.0
2011-05-25 14:55:00,120.99,121.02,120.64,120.71,77400.0,120.99,121.02,120.64,120.71,77400.0
2011-05-25 15:00:00,120.7,120.7,120.5,120.63,45500.0,120.7,120.7,120.5,120.63,45500.0
2011-05-25 15:05:00,120.64,120.66,120.5,120.57,35300.0,120.64,120.66,120.5,120.57,35300.0
2011-05-25 15:10:00,120.54,120.61,120.35,120.41,60400.0,120.54,120.61,120.35,120.41,60400.0
2011-05-25 15:15:00,120.41,120.56,120.34,120.51,38500.0,120.41,120.56,120.34,120.51,38500.0
2011-05-25 15:20:00,120.53,120.93,120.5,120.93,35700.0,120.53,120.93,120.5,120.93,35700.0
2011-05-25 15:25:00,120.93,121.2,120.77,120.77,33900.0,120.93,121.2,120.77,120.77,33900.0
2011-05-25 15:30:00,120.81,120.91,120.71,120.75,35300.0,120.81,120.91,120.71,120.75,35300.0
2011-05-25 15:35:00,120.75,120.99,120.5,120.55,51800.0,120.75,120.99,120.5,120.55,51800.0
2011-05-25 15:40:00,120.52,120.63,120.42,120.42,45000.0,120.52,120.63,120.42,120.42,45000.0
2011-05-25 15:45:00,120.48,120.54,120.0,120.06,88800.0,120.48,120.54,120.0,120.06,88800.0
2011-05-25 15:50:00,120.08,120.65,120.08,120.55,109800.0,120.08,120.65,120.08,120.55,109800.0
2011-05-25 15:55:00,120.53,120.64,120.31,120.62,118300.0,120.53,120.64,120.31,120.62,118300.0
2011-05-26 09:30:00,120.12,120.49,118.92,119.17,112800.0,120.12,120.49,118.92,119.17,112800.0
2011-05-26 09:35:00,119.1,119.45,118.0,118.16,127300.0,119.1,119.45,118.0,118.16,127300.0
2011-05-26 09:40:00,118.23,118.43,117.09,117.27,126200.0,118.23,118.43,117.09,117.27,126200.0
2011-05-26 09:45:00,117.27,117.28,115.88,115.97,145200.0,117.27,117.28,115.88,115.97,145200.0
2011-05-26 09:50:00,116.05,117.1,115.94,116.51,117600.0,116.05,117.1,115.94,116.51,117600.0
2011-05-26 09:55:00,116.49,116.54,116.0,116.35,78500.0,116.49,116.54,116.0,116.35,78500.0
2011-05-26 10:00:00,116.34,117.25,116.31,117.15,91600.0,116.34,117.25,116.31,117.15,91600.0
2011-05-26 10:05:00,117.15,117.7,116.76,117.13,141600.0,117.15,117.7,116.76,117.13,141600.0
2011-05-26 10:10:00,117.13,117.49,117.0,117.4,60000.0,117.13,117.49,117.0,117.4,60000.0
2011-05-26 10:15:00,117.39,117.94,117.2,117.6,79700.0,117.39,117.94,117.2,117.6,79700.0
2011-05-26 10:20:00,117.6,117.75,117.3,117.74,47700.0,117.6,117.75,117.3,117.74,47700.0
2011-05-26 10:25:00,117.72,118.16,117.57,117.78,32600.0,117.72,118.16,117.57,117.78,32600.0
2011-05-26 10:30:00,117.78,117.97,117.61,117.91,40600.0,117.78,117.97,117.61,117.91,40600.0
2011-05-26 10:35:00,117.94,118.14,117.82,117.98,36300.0,117.94,118.14,117.82,117.98,36300.0
2011-05-26 10:40:00,118.03,118.1,117.82,117.88,31800.0,118.03,118.1,117.82,117.88,31800.0
2011-05-26 10:45:00,117.88,118.11,117.8,118.0,32600.0,117.88,118.11,117.8,118.0,32600.0
2011-05-26 10:50:00,118.0,118.04,117.31,117.63,41500.0,118.0,118.04,117.31,117.63,41500.0
2011-05-26 10:55:00,117.51,117.95,117.51,117.69,23600.0,117.51,117.95,117.51,117.69,23600.0
2011-05-26 11:00:00,117.78,118.05,117.57,117.83,19900.0,117.78,118.05,117.57,117.83,19900.0
2011-05-26 11:05:00,117.86,117.87,117.29,117.29,23500.0,117.86,117.87,117.29,117.29,23500.0
2011-05-26 11:10:00,117.3,117.61,117.21,117.34,14800.0,117.3,117.61,117.21,117.34,14800.0
2011-05-26 11:15:00,117.43,117.62,117.09,117.16,29300.0,117.43,117.62,117.09,117.16,29300.0
2011-05-26 11:20:00,117.2,117.33,117.07,117.14,17400.0,117.2,117.33,117.07,117.14,17400.0
2011-05-26 11:25:00,117.1,117.52,117.09,117.28,15400.0,117.1,117.52,117.09,117.28,15400.0
2011-05-26 11:30:00,117.34,117.45,117.05,117.29,29100.0,117.34,117.45,117.05,117.29,29100.0
2011-05-26 11:35:00,117.25,117.36,117.18,117.34,20300.0,117.25,117.36,117.18,117.34,20300.0
2011-05-26 11:40:00,117.34,117.62,117.34,117.6,27100.0,117.34,117.62,117.34,117.6,27100.0
2011-05-26 11:45:00,117.6,117.9,117.57,117.65,27100.0,117.6,117.9,117.57,117.65,27100.0
2011-05-26 11:50:00,117.68,117.82,117.52,117.53,17000.0,117.68,117.82,117.52,117.53,17000.0
2011-05-26 11:55:00,117.6,117.88,117.39,117.41,20400.0,117.6,117.88,117.39,117.41,20400.0
2011-05-26 12:00:00,117.43,117.48,117.17,117.2,19500.0,117.43,117.48,117.17,117.2,19500.0
2011-05-26 12:05:00,117.2,117.43,117.11,117.4,31200.0,117.2,117.43,117.11,117.4,31200.0
2011-05-26 12:10:00,117.4,117.66,117.4,117.51,25200.0,117.4,117.66,117.4,117.51,25200.0
2011-05-26 12:15:00,117.5,117.61,116.6,116.63,51600.0,117.5,117.61,116.6,116.63,51600.0
2011-05-26 12:20:00,116.72,116.89,116.65,116.72,16000.0,116.72,116.89,116.65,116.72,16000.0
2011-05-26 12:25:00,116.76,116.95,116.72,116.89,14100.0,116.76,116.95,116.72,116.89,14100.0
2011-05-26 12:30:00,116.89,116.96,116.73,116.8,15600.0,116.89,116.96,116.73,116.8,15600.0
2011-05-26 12:35:00,116.8,116.89,116.79,116.84,14900.0,116.8,116.89,116.79,116.84,14900.0
2011-05-26 12:40:00,116.86,117.15,116.78,116.99,31000.0,116.86,117.15,116.78,116.99,31000.0
2011-05-26 12:45:00,117.0,117.29,116.9,117.16,14700.0,117.0,117.29,116.9,117.16,14700.0
2011-05-26 12:50:00,117.12,117.22,116.94,116.94,11000.0,117.12,117.22,116.94,116.94,11000.0
2011-05-26 12:55:00,117.03,117.2,116.87,116.89,11100.0,117.03,117.2,116.87,116.89,11100.0
2011-05-26 13:00:00,116.9,117.05,116.89,117.0,11200.0,116.9,117.05,116.89,117.0,11200.0
2011-05-26 13:05:00,117.02,117.08,116.91,117.0,13800.0,117.02,117.08,116.91,117.0,13800.0
2011-05-26 13:10:00,116.97,117.02,116.88,117.02,17200.0,116.97,117.02,116.88,117.02,17200.0
2011-05-26 13:15:00,117.01,117.08,116.98,117.01,14400.0,117.01,117.08,116.98,117.01,14400.0
2011-05-26 13:20:00,117.05,117.05,116.9,117.0,7400.0,117.05,117.05,116.9,117.0,7400.0
2011-05-26 13:25:00,117.04,117.04,116.86,116.89,13000.0,117.04,117.04,116.86,116.89,13000.0
2011-05-26 13:30:00,116.88,117.08,116.87,117.06,18000.0,116.88,117.08,116.87,117.06,18000.0
2011-05-26 13:35:00,117.04,117.15,117.03,117.13,19900.0,117.04,117.15,117.03,117.13,19900.0
2011-05-26 13:40:00,117.15,117.23,117.12,117.22,5700.0,117.15,117.23,117.12,117.22,5700.0
2011-05-26 13:45:00,117.23,117.23,117.1,117.13,13200.0,117.23,117.23,117.1,117.13,13200.0
2011-05-26 13:50:00,117.12,117.19,117.06,117.11,17500.0,117.12,117.19,117.06,117.11,17500.0
2011-05-26 13:55:00,117.16,117.4,117.15,117.39,17200.0,117.16,117.4,117.15,117.39,17200.0
2011-05-26 14:00:00,117.35,117.57,117.34,117.55,11900.0,117.35,117.57,117.34,117.55,11900.0
2011-05-26 14:05:00,117.5,117.62,117.36,117.61,31200.0,117.5,117.62,117.36,117.61,31200.0
2011-05-26 14:10:00,117.58,117.7,117.4,117.47,22400.0,117.58,117.7,117.4,117.47,22400.0
2011-05-26 14:15:00,117.45,117.52,117.37,117.48,38400.0,117.45,117.52,117.37,117.48,38400.0
2011-05-26 14:20:00,117.51,117.53,117.2,117.46,16300.0,117.51,117.53,117.2,117.46,16300.0
2011-05-26 14:25:00,117.46,117.69,117.36,117.51,21400.0,117.46,117.69,117.36,117.51,21400.0
2011-05-26 14:30:00,117.51,117.7,117.5,117.7,16500.0,117.51,117.7,117.5,117.7,16500.0
2011-05-26 14:35:00,117.7,117.85,117.53,117.55,19200.0,117.7,117.85,117.53,117.55,19200.0
2011-05-26 14:40:00,117.54,117.8,117.51,117.55,18700.0,117.54,117.8,117.51,117.55,18700.0
2011-05-26 14:45:00,117.54,117.76,117.4,117.64,43400.0,117.54,117.76,117.4,117.64,43400.0
2011-05-26 14:50:00,117.65,117.67,117.48,117.57,24500.0,117.65,117.67,117.48,117.57,24500.0
2011-05-26 14:55:00,117.57,117.82,117.57,117.73,25500.0,117.57,117.82,117.57,117.73,25500.0
2011-05-26 15:00:00,117.75,118.04,117.7,118.0,35000.0,117.75,118.04,117.7,118.0,35000.0
2011-05-26 15:05:00,118.0,118.0,117.7,117.7,50800.0,118.0,118.0,117.7,117.7,50800.0
2011-05-26 15:10:00,117.7,117.89,117.67,117.71,18700.0,117.7,117.89,117.67,117.71,18700.0
2011-05-26 15:15:00,117.67,117.72,117.35,117.4,31500.0,117.67,117.72,117.35,117.4,31500.0
2011-05-26 15:20:00,117.4,117.66,117.4,117.63,25900.0,117.4,117.66,117.4,117.63,25900.0
2011-05-26 15:25:00,117.62,117.9,117.61,117.87,30600.0,117.62,117.9,117.61,117.87,30600.0
2011-05-26 15:30:00,117.87,117.97,117.72,117.87,28300.0,117.87,117.97,117.72,117.87,28300.0
2011-05-26 15:35:00,117.87,117.96,117.77,117.94,35900.0,117.87,117.96,117.77,117.94,35900.0
2011-05-26 15:40:00,117.94,117.95,117.83,117.91,44200.0,117.94,117.95,117.83,117.91,44200.0
2011-05-26 15:45:00,117.91,117.91,117.61,117.72,50700.0,117.91,117.91,117.61,117.72,50700.0
2011-05-26 15:50:00,117.7,117.89,117.68,117.76,74600.0,117.7,117.89,117.68,117.76,74600.0
2011-05-26 15:55:00,117.8,118.0,117.76,117.97,163300.0,117.8,118.0,117.76,117.97,163300.0
2011-05-27 09:30:00,118.97,119.84,117.95,118.0,81300.0,118.97,119.84,117.95,118.0,81300.0
2011-05-27 09:35:00,118.03,118.54,117.65,118.2,48100.0,118.03,118.54,117.65,118.2,48100.0
2011-05-27 09:40:00,118.2,118.55,118.0,118.06,21900.0,118.2,118.55,118.0,118.06,21900.0
2011-05-27 09:45:00,118.03,118.14,117.75,117.87,37600.0,118.03,118.14,117.75,117.87,37600.0
2011-05-27 09:50:00,117.91,118.13,117.15,118.13,40000.0,117.91,118.13,117.15,118.13,40000.0
2011-05-27 09:55:00,118.15,118.39,117.8,117.92,33200.0,118.15,118.39,117.8,117.92,33200.0
2011-05-27 10:00:00,117.8,117.97,117.6,117.66,26700.0,117.8,117.97,117.6,117.66,26700.0
2011-05-27 10:05:00,117.66,117.9,117.44,117.44,27100.0,117.66,117.9,117.44,117.44,27100.0
2011-05-27 10:10:00,117.47,117.64,117.35,117.61,22200.0,117.47,117.64,117.35,117.61,22200.0
2011-05-27 10:15:00,117.64,117.94,117.64,117.87,13300.0,117.64,117.94,117.64,117.87,13300.0
2011-05-27 10:20:00,117.88,118.21,117.88,118.08,14400.0,117.88,118.21,117.88,118.08,14400.0
2011-05-27 10:25:00,117.96,118.31,117.84,118.26,32100.0,117.96,118.31,117.84,118.26,32100.0
2011-05-27 10:30:00,118.28,118.32,118.01,118.21,12900.0,118.28,118.32,118.01,118.21,12900.0
2011-05-27 10:35:00,118.17,118.43,118.15,118.27,12000.0,118.17,118.43,118.15,118.27,12000.0
2011-05-27 10:40:00,118.25,118.36,117.86,117.87,24300.0,118.25,118.36,117.86,117.87,24300.0
2011-05-27 10:45:00,117.88,118.25,117.84,117.96,11800.0,117.88,118.25,117.84,117.96,11800.0
2011-05-27 10:50:00,117.97,118.19,117.85,118.14,20400.0,117.97,118.19,117.85,118.14,20400.0
2011-05-27 10:55:00,118.1,118.25,118.01,118.01,17800.0,118.1,118.25,118.01,118.01,17800.0
2011-05-27 11:00:00,118.04,118.26,117.92,118.1,40500.0,118.04,118.26,117.92,118.1,40500.0
2011-05-27 11:05:00,118.1,118.25,117.92,118.04,9700.0,118.1,118.25,117.92,118.04,9700.0
2011-05-27 11:10:00,118.01,118.41,118.01,118.33,9600.0,118.01,118.41,118.01,118.33,9600.0
2011-05-27 11:15:00,118.32,118.37,118.14,118.33,13900.0,118.32,118.37,118.14,118.33,13900.0
2011-05-27 11:20:00,118.36,118.55,118.24,118.39,18900.0,118.36,118.55,118.24,118.39,18900.0
2011-05-27 11:25:00,118.39,118.66,118.38,118.64,14900.0,118.39,118.66,118.38,118.64,14900.0
2011-05-27 11:30:00,118.66,118.66,118.45,118.5,10900.0,118.66,118.66,118.45,118.5,10900.0
2011-05-27 11:35:00,118.49,118.85,118.47,118.67,20300.0,118.49,118.85,118.47,118.67,20300.0
2011-05-27 11:40:00,118.58,118.73,118.47,118.65,6700.0,118.58,118.73,118.47,118.65,6700.0
2011-05-27 11:45:00,118.56,119.02,118.56,118.9,21900.0,118.56,119.02,118.56,118.9,21900.0
2011-05-27 11:50:00,118.9,119.04,118.72,118.79,18500.0,118.9,119.04,118.72,118.79,18500.0
2011-05-27 11:55:00,118.77,118.94,118.6,118.76,12000.0,118.77,118.94,118.6,118.76,12000.0
2011-05-27 12:00:00,118.74,118.89,118.63,118.79,14800.0,118.74,118.89,118.63,118.79,14800.0
2011-05-27 12:05:00,118.79,118.87,118.49,118.84,15900.0,118.79,118.87,118.49,118.84,15900.0
2011-05-27 12:10:00,118.83,119.24,118.81,118.96,33800.0,118.83,119.24,118.81,118.96,33800.0
2011-05-27 12:15:00,119.02,119.22,119.0,119.22,26400.0,119.02,119.22,119.0,119.22,26400.0
2011-05-27 12:20:00,119.13,119.19,119.0,119.01,16500.0,119.13,119.19,119.0,119.01,16500.0
2011-05-27 12:25:00,119.01,119.13,119.01,119.1,13500.0,119.01,119.13,119.01,119.1,13500.0
2011-05-27 12:30:00,119.09,119.29,119.02,119.18,10100.0,119.09,119.29,119.02,119.18,10100.0
2011-05-27 12:35:00,119.18,119.6,119.08,119.38,42700.0,119.18,119.6,119.08,119.38,42700.0
2011-05-27 12:40:00,119.38,119.66,119.27,119.45,61400.0,119.38,119.66,119.27,119.45,61400.0
2011-05-27 12:45:00,119.43,119.54,119.19,119.42,24200.0,119.43,119.54,119.19,119.42,24200.0
2011-05-27 12:50:00,119.47,119.49,118.95,119.15,26600.0,119.47,119.49,118.95,119.15,26600.0
2011-05-27 12:55:00,119.16,119.23,119.13,119.13,14100.0,119.16,119.23,119.13,119.13,14100.0
2011-05-27 13:00:00,119.17,119.29,119.13,119.26,25200.0,119.17,119.29,119.13,119.26,25200.0
2011-05-27 13:05:00,119.2,119.33,119.18,119.2,10300.0,119.2,119.33,119.18,119.2,10300.0
2011-05-27 13:10:00,119.22,119.28,119.13,119.19,12900.0,119.22,119.28,119.13,119.19,12900.0
2011-05-27 13:15:00,119.18,119.28,119.13,119.24,6100.0,119.18,119.28,119.13,119.24,6100.0
2011-05-27 13:20:00,119.24,119.54,119.24,119.54,10000.0,119.24,119.54,119.24,119.54,10000.0
2011-05-27 13:25:00,119.6,119.85,119.5,119.85,31000.0,119.6,119.85,119.5,119.85,31000.0
2011-05-27 13:30:00,119.85,120.25,119.84,120.19,48900.0,119.85,120.25,119.84,120.19,48900.0
2011-05-27 13:35:00,120.17,120.45,120.09,120.45,28700.0,120.17,120.45,120.09,120.45,28700.0
2011-05-27 13:40:00,120.42,120.99,120.32,120.44,59200.0,120.42,120.99,120.32,120.44,59200.0
2011-05-27 13:45:00,120.47,120.47,120.09,120.14,25400.0,120.47,120.47,120.09,120.14,25400.0
2011-05-27 13:50:00,120.16,120.22,120.09,120.19,7100.0,120.16,120.22,120.09,120.19,7100.0
2011-05-27 13:55:00,120.23,120.29,120.09,120.09,5600.0,120.23,120.29,120.09,120.09,5600.0
2011-05-27 14:00:00,120.13,120.23,120.09,120.09,6400.0,120.13,120.23,120.09,120.09,6400.0
2011-05-27 14:05:00,120.09,120.15,120.05,120.11,2200.0,120.09,120.15,120.05,120.11,2200.0
2011-05-27 14:10:00,120.11,120.24,120.06,120.19,3700.0,120.11,120.24,120.06,120.19,3700.0
2011-05-27 14:15:00,120.28,120.62,120.22,120.62,22600.0,120.28,120.62,120.22,120.62,22600.0
2011-05-27 14:20:00,120.63,120.87,120.58,120.85,22000.0,120.63,120.87,120.58,120.85,22000.0
2011-05-27 14:25:00,120.81,120.98,120.77,120.84,12500.0,120.81,120.98,120.77,120.84,12500.0
2011-05-27 14:30:00,120.87,120.88,120.37,120.63,15200.0,120.87,120.88,120.37,120.63,15200.0
2011-05-27 14:35:00,120.61,120.89,120.59,120.89,10500.0,120.61,120.89,120.59,120.89,10500.0
2011-05-27 14:40:00,120.9,120.94,120.71,120.75,27600.0,120.9,120.94,120.71,120.75,27600.0
2011-05-27 14:45:00,120.71,120.92,120.69,120.84,20500.0,120.71,120.92,120.69,120.84,20500.0
2011-05-27 14:50:00,120.86,120.95,120.85,120.89,21200.0,120.86,120.95,120.85,120.89,21200.0
2011-05-27 14:55:00,120.92,120.97,120.88,120.88,11200.0,120.92,120.97,120.88,120.88,11200.0
2011-05-27 15:00:00,120.89,120.96,120.83,120.95,17500.0,120.89,120.96,120.83,120.95,17500.0
2011-05-27 15:05:00,120.93,121.18,120.93,121.13,22500.0,120.93,121.18,120.93,121.13,22500.0
2011-05-27 15:10:00,121.15,121.2,120.99,121.02,24400.0,121.15,121.2,120.99,121.02,24400.0
2011-05-27 15:15:00,121.01,121.06,120.92,120.97,30200.0,121.01,121.06,120.92,120.97,30200.0
2011-05-27 15:20:00,120.97,121.15,120.84,121.15,19300.0,120.97,121.15,120.84,121.15,19300.0
2011-05-27 15:25:00,121.13,121.18,120.98,121.15,23400.0,121.13,121.18,120.98,121.15,23400.0
2011-05-27 15:30:00,121.15,121.44,121.09,121.37,23200.0,121.15,121.44,121.09,121.37,23200.0
2011-05-27 15:35:00,121.44,121.44,121.03,121.03,28400.0,121.44,121.44,121.03,121.03,28400.0
2011-05-27 15:40:00,121.03,121.2,120.98,121.16,30700.0,121.03,121.2,120.98,121.16,30700.0
2011-05-27 15:45:00,121.13,121.49,121.11,121.42,37900.0,121.13,121.49,121.11,121.42,37900.0
2011-05-27 15:50:00,121.43,121.58,121.15,121.38,77900.0,121.43,121.58,121.15,121.38,77900.0
2011-05-27 15:55:00,121.39,121.8,121.22,121.37,161200.0,121.39,121.8,121.22,121.37,161200.0
2011-05-31 09:30:00,126.31,128.95,125.97,127.7,261800.0,126.31,128.95,125.97,127.7,261800.0
2011-05-31 09:35:00,127.65,127.81,127.0,127.64,93100.0,127.65,127.81,127.0,127.64,93100.0
2011-05-31 09:40:00,127.61,127.72,126.69,126.69,59200.0,127.61,127.72,126.69,126.69,59200.0
2011-05-31 09:45:00,126.66,127.26,126.25,126.72,81400.0,126.66,127.26,126.25,126.72,81400.0
2011-05-31 09:50:00,126.71,127.5,126.41,127.04,65400.0,126.71,127.5,126.41,127.04,65400.0
2011-05-31 09:55:00,127.1,127.1,126.55,126.68,45200.0,127.1,127.1,126.55,126.68,45200.0
2011-05-31 10:00:00,126.59,126.7,125.32,125.56,82400.0,126.59,126.7,125.32,125.56,82400.0
2011-05-31 10:05:00,125.55,125.77,125.21,125.76,43700.0,125.55,125.77,125.21,125.76,43700.0
2011-05-31 10:10:00,125.76,125.96,125.36,125.41,46700.0,125.76,125.96,125.36,125.41,46700.0
2011-05-31 10:15:00,125.36,125.44,124.71,125.17,61800.0,125.36,125.44,124.71,125.17,61800.0
2011-05-31 10:20:00,125.08,125.24,124.58,124.75,50900.0,125.08,125.24,124.58,124.75,50900.0
2011-05-31 10:25:00,124.71,124.93,124.5,124.7,30000.0,124.71,124.93,124.5,124.7,30000.0
2011-05-31 10:30:00,124.7,125.2,124.6,125.18,27900.0,124.7,125.2,124.6,125.18,27900.0
2011-05-31 10:35:00,125.2,125.45,124.63,124.8,34700.0,125.2,125.45,124.63,124.8,34700.0
2011-05-31 10:40:00,124.8,125.12,124.66,125.12,20400.0,124.8,125.12,124.66,125.12,20400.0
2011-05-31 10:45:00,125.1,125.89,125.1,125.78,51500.0,125.1,125.89,125.1,125.78,51500.0
2011-05-31 10:50:00,125.65,126.08,125.62,125.64,33800.0,125.65,126.08,125.62,125.64,33800.0
2011-05-31 10:55:00,125.7,125.77,124.97,125.0,36300.0,125.7,125.77,124.97,125.0,36300.0
2011-05-31 11:00:00,124.92,124.96,124.31,124.44,51500.0,124.92,124.96,124.31,124.44,51500.0
2011-05-31 11:05:00,124.37,124.55,124.3,124.4,20800.0,124.37,124.55,124.3,124.4,20800.0
2011-05-31 11:10:00,124.38,124.63,124.36,124.39,17600.0,124.38,124.63,124.36,124.39,17600.0
2011-05-31 11:15:00,124.43,124.46,123.78,124.02,45200.0,124.43,124.46,123.78,124.02,45200.0
2011-05-31 11:20:00,124.13,124.19,123.84,123.84,20100.0,124.13,124.19,123.84,123.84,20100.0
2011-05-31 11:25:00,123.88,123.89,123.39,123.42,34600.0,123.88,123.89,123.39,123.42,34600.0
2011-05-31 11:30:00,123.46,123.85,123.4,123.73,24600.0,123.46,123.85,123.4,123.73,24600.0
2011-05-31 11:35:00,123.84,123.99,123.69,123.79,13500.0,123.84,123.99,123.69,123.79,13500.0
2011-05-31 11:40:00,123.8,124.21,123.76,124.13,30300.0,123.8,124.21,123.76,124.13,30300.0
2011-05-31 11:45:00,124.14,124.24,124.0,124.15,21200.0,124.14,124.24,124.0,124.15,21200.0
2011-05-31 11:50:00,124.18,124.29,124.1,124.25,12800.0,124.18,124.29,124.1,124.25,12800.0
2011-05-31 11:55:00,124.25,124.39,124.01,124.1,24400.0,124.25,124.39,124.01,124.1,24400.0
2011-05-31 12:00:00,124.18,124.18,123.75,123.75,21200.0,124.18,124.18,123.75,123.75,21200.0
2011-05-31 12:05:00,123.76,123.82,123.46,123.67,27600.0,123.76,123.82,123.46,123.67,27600.0
2011-05-31 12:10:00,123.67,123.69,123.52,123.54,15700.0,123.67,123.69,123.52,123.54,15700.0
2011-05-31 12:15:00,123.61,123.65,123.39,123.43,19900.0,123.61,123.65,123.39,123.43,19900.0
2011-05-31 12:20:00,123.43,123.46,122.63,122.79,40700.0,123.43,123.46,122.63,122.79,40700.0
2011-05-31 12:25:00,122.77,123.21,122.64,122.95,21700.0,122.77,123.21,122.64,122.95,21700.0
2011-05-31 12:30:00,122.97,123.1,122.8,122.82,17000.0,122.97,123.1,122.8,122.82,17000.0
2011-05-31 12:35:00,122.83,123.0,122.78,122.8,10300.0,122.83,123.0,122.78,122.8,10300.0
2011-05-31 12:40:00,122.83,122.96,122.08,122.5,35400.0,122.83,122.96,122.08,122.5,35400.0
2011-05-31 12:45:00,122.55,122.6,122.47,122.55,14700.0,122.55,122.6,122.47,122.55,14700.0
2011-05-31 12:50:00,122.59,122.73,122.47,122.61,8900.0,122.59,122.73,122.47,122.61,8900.0
2011-05-31 12:55:00,122.68,122.68,122.43,122.51,5800.0,122.68,122.68,122.43,122.51,5800.0
2011-05-31 13:00:00,122.49,122.8,122.49,122.74,12600.0,122.49,122.8,122.49,122.74,12600.0
2011-05-31 13:05:00,122.7,122.71,122.58,122.62,12600.0,122.7,122.71,122.58,122.62,12600.0
2011-05-31 13:10:00,122.61,122.91,122.61,122.83,8600.0,122.61,122.91,122.61,122.83,8600.0
2011-05-31 13:15:00,122.79,122.9,122.67,122.9,19300.0,122.79,122.9,122.67,122.9,19300.0
2011-05-31 13:20:00,122.96,123.15,122.88,123.09,12300.0,122.96,123.15,122.88,123.09,12300.0
2011-05-31 13:25:00,123.07,123.12,122.67,122.78,13800.0,123.07,123.12,122.67,122.78,13800.0
2011-05-31 13:30:00,122.78,122.82,122.72,122.79,9600.0,122.78,122.82,122.72,122.79,9600.0
2011-05-31 13:35:00,122.78,123.03,122.68,122.69,12200.0,122.78,123.03,122.68,122.69,12200.0
2011-05-31 13:40:00,122.69,123.09,122.69,123.09,15000.0,122.69,123.09,122.69,123.09,15000.0
2011-05-31 13:45:00,123.09,123.26,122.8,122.81,14800.0,123.09,123.26,122.8,122.81,14800.0
2011-05-31 13:50:00,122.81,123.25,122.76,122.95,11200.0,122.81,123.25,122.76,122.95,11200.0
2011-05-31 13:55:00,122.9,123.03,122.73,122.81,8900.0,122.9,123.03,122.73,122.81,8900.0
2011-05-31 14:00:00,122.81,123.03,122.73,122.9,8600.0,122.81,123.03,122.73,122.9,8600.0
2011-05-31 14:05:00,122.9,123.11,122.69,123.0,20700.0,122.9,123.11,122.69,123.0,20700.0
2011-05-31 14:10:00,123.05,123.25,123.0,123.24,13200.0,123.05,123.25,123.0,123.24,13200.0
2011-05-31 14:15:00,123.28,123.38,123.07,123.21,14500.0,123.28,123.38,123.07,123.21,14500.0
2011-05-31 14:20:00,123.21,123.3,123.04,123.15,12600.0,123.21,123.3,123.04,123.15,12600.0
2011-05-31 14:25:00,123.15,123.3,123.0,123.07,13500.0,123.15,123.3,123.0,123.07,13500.0
2011-05-31 14:30:00,123.1,123.11,122.84,122.93,19300.0,123.1,123.11,122.84,122.93,19300.0
2011-05-31 14:35:00,123.02,123.02,122.55,122.59,22500.0,123.02,123.02,122.55,122.59,22500.0
2011-05-31 14:40:00,122.63,122.73,122.57,122.58,13000.0,122.63,122.73,122.57,122.58,13000.0
2011-05-31 14:45:00,122.6,122.69,122.57,122.64,15100.0,122.6,122.69,122.57,122.64,15100.0
2011-05-31 14:50:00,122.64,123.07,122.55,122.87,24300.0,122.64,123.07,122.55,122.87,24300.0
2011-05-31 14:55:00,122.87,122.92,122.69,122.9,18700.0,122.87,122.92,122.69,122.9,18700.0
2011-05-31 15:00:00,122.87,122.87,122.53,122.64,16200.0,122.87,122.87,122.53,122.64,16200.0
2011-05-31 15:05:00,122.64,122.74,122.55,122.59,14300.0,122.64,122.74,122.55,122.59,14300.0
2011-05-31 15:10:00,122.6,122.8,122.6,122.77,10700.0,122.6,122.8,122.6,122.77,10700.0
2011-05-31 15:15:00,122.77,123.0,122.77,122.98,11900.0,122.77,123.0,122.77,122.98,11900.0
2011-05-31 15:20:00,122.95,123.38,122.94,123.32,7900.0,122.95,123.38,122.94,123.32,7900.0
2011-05-31 15:25:00,123.33,123.37,123.15,123.34,18600.0,123.33,123.37,123.15,123.34,18600.0
2011-05-31 15:30:00,123.31,123.62,123.17,123.51,37400.0,123.31,123.62,123.17,123.51,37400.0
2011-05-31 15:35:00,123.52,123.74,123.48,123.54,44400.0,123.52,123.74,123.48,123.54,44400.0
2011-05-31 15:40:00,123.51,123.69,123.3,123.59,28100.0,123.51,123.69,123.3,123.59,28100.0
2011-05-31 15:45:00,123.55,124.09,123.55,124.01,63500.0,123.55,124.09,123.55,124.01,63500.0
2011-05-31 15:50:00,124.05,124.3,124.0,124.04,82300.0,124.05,124.3,124.0,124.04,82300.0
2011-05-31 15:55:00,124.04,124.31,124.03,124.25,84500.0,124.04,124.31,124.03,124.25,84500.0
2011-06-01 09:30:00,125.83,125.83,123.76,123.96,87100.0,125.83,125.83,123.76,123.96,87100.0
2011-06-01 09:35:00,123.96,123.99,123.22,123.62,38500.0,123.96,123.99,123.22,123.62,38500.0
2011-06-01 09:40:00,123.6,124.0,123.32,123.97,81000.0,123.6,124.0,123.32,123.97,81000.0
2011-06-01 09:45:00,123.81,124.3,123.71,124.1,31400.0,123.81,124.3,123.71,124.1,31400.0
2011-06-01 09:50:00,124.02,124.76,124.02,124.51,22200.0,124.02,124.76,124.02,124.51,22200.0
2011-06-01 09:55:00,124.4,124.46,123.63,123.69,15400.0,124.4,124.46,123.63,123.69,15400.0
2011-06-01 10:00:00,123.61,124.0,123.56,123.71,29700.0,123.61,124.0,123.56,123.71,29700.0
2011-06-01 10:05:00,123.68,124.11,123.55,123.96,19000.0,123.68,124.11,123.55,123.96,19000.0
2011-06-01 10:10:00,123.96,124.1,123.33,123.33,71100.0,123.96,124.1,123.33,123.33,71100.0
2011-06-01 10:15:00,123.39,123.54,123.01,123.14,33100.0,123.39,123.54,123.01,123.14,33100.0
2011-06-01 10:20:00,123.23,123.23,122.75,122.8,36000.0,123.23,123.23,122.75,122.8,36000.0
2011-06-01 10:25:00,122.8,123.38,122.75,123.17,21000.0,122.8,123.38,122.75,123.17,21000.0
2011-06-01 10:30:00,123.14,123.24,122.27,122.27,34200.0,123.14,123.24,122.27,122.27,34200.0
2011-06-01 10:35:00,122.26,122.54,121.9,121.91,30100.0,122.26,122.54,121.9,121.91,30100.0
2011-06-01 10:40:00,121.91,122.15,121.85,121.98,21700.0,121.91,122.15,121.85,121.98,21700.0
2011-06-01 10:45:00,122.09,122.26,122.0,122.12,11600.0,122.09,122.26,122.0,122.12,11600.0
2011-06-01 10:50:00,122.05,122.19,121.97,122.18,14200.0,122.05,122.19,121.97,122.18,14200.0
2011-06-01 10:55:00,122.19,122.5,122.11,122.4,14200.0,122.19,122.5,122.11,122.4,14200.0
2011-06-01 11:00:00,122.48,122.71,122.4,122.7,9700.0,122.48,122.71,122.4,122.7,9700.0
2011-06-01 11:05:00,122.67,122.85,122.4,122.84,16200.0,122.67,122.85,122.4,122.84,16200.0
2011-06-01 11:10:00,122.95,123.07,122.7,122.98,20300.0,122.95,123.07,122.7,122.98,20300.0
2011-06-01 11:15:00,122.97,123.05,122.8,122.97,14300.0,122.97,123.05,122.8,122.97,14300.0
2011-06-01 11:20:00,122.98,123.28,122.98,123.04,6800.0,122.98,123.28,122.98,123.04,6800.0
2011-06-01 11:25:00,123.11,123.32,123.03,123.29,3100.0,123.11,123.32,123.03,123.29,3100.0
2011-06-01 11:30:00,123.27,123.27,122.69,122.92,11300.0,123.27,123.27,122.69,122.92,11300.0
2011-06-01 11:35:00,122.76,123.25,122.69,123.01,12800.0,122.76,123.25,122.69,123.01,12800.0
2011-06-01 11:40:00,123.01,123.01,122.74,122.86,7600.0,123.01,123.01,122.74,122.86,7600.0
2011-06-01 11:45:00,122.81,122.94,122.55,122.84,10200.0,122.81,122.94,122.55,122.84,10200.0
2011-06-01 11:50:00,122.78,122.88,122.6,122.81,13900.0,122.78,122.88,122.6,122.81,13900.0
2011-06-01 11:55:00,122.84,122.88,122.76,122.88,8600.0,122.84,122.88,122.76,122.88,8600.0
2011-06-01 12:00:00,122.74,122.88,122.43,122.5,9700.0,122.74,122.88,122.43,122.5,9700.0
2011-06-01 12:05:00,122.48,122.5,122.01,122.09,13600.0,122.48,122.5,122.01,122.09,13600.0
2011-06-01 12:10:00,122.08,122.24,122.01,122.03,14400.0,122.08,122.24,122.01,122.03,14400.0
2011-06-01 12:15:00,122.04,122.2,121.93,122.19,15200.0,122.04,122.2,121.93,122.19,15200.0
2011-06-01 12:20:00,122.06,122.34,121.97,122.34,9800.0,122.06,122.34,121.97,122.34,9800.0
2011-06-01 12:25:00,122.34,122.45,122.12,122.18,17000.0,122.34,122.45,122.12,122.18,17000.0
2011-06-01 12:30:00,122.18,122.18,121.96,122.0,5300.0,122.18,122.18,121.96,122.0,5300.0
2011-06-01 12:35:00,122.01,122.03,121.75,121.75,7600.0,122.01,122.03,121.75,121.75,7600.0
2011-06-01 12:40:00,121.75,121.85,121.54,121.63,11700.0,121.75,121.85,121.54,121.63,11700.0
2011-06-01 12:45:00,121.64,121.71,121.57,121.59,4800.0,121.64,121.71,121.57,121.59,4800.0
2011-06-01 12:50:00,121.59,121.63,121.5,121.51,11900.0,121.59,121.63,121.5,121.51,11900.0
2011-06-01 12:55:00,121.55,121.59,121.5,121.55,13500.0,121.55,121.59,121.5,121.55,13500.0
2011-06-01 13:00:00,121.57,121.73,121.52,121.59,8900.0,121.57,121.73,121.52,121.59,8900.0
2011-06-01 13:05:00,121.61,121.61,121.4,121.46,24500.0,121.61,121.61,121.4,121.46,24500.0
2011-06-01 13:10:00,121.43,121.43,121.21,121.26,4200.0,121.43,121.43,121.21,121.26,4200.0
2011-06-01 13:15:00,121.21,121.3,121.1,121.24,10600.0,121.21,121.3,121.1,121.24,10600.0
2011-06-01 13:20:00,121.19,121.22,121.01,121.14,7800.0,121.19,121.22,121.01,121.14,7800.0
2011-06-01 13:25:00,121.14,121.25,121.01,121.05,9000.0,121.14,121.25,121.01,121.05,9000.0
2011-06-01 13:30:00,121.0,121.18,120.97,121.01,7900.0,121.0,121.18,120.97,121.01,7900.0
2011-06-01 13:35:00,121.06,121.06,120.8,121.0,16600.0,121.06,121.06,120.8,121.0,16600.0
2011-06-01 13:40:00,121.0,121.06,120.94,121.04,7500.0,121.0,121.06,120.94,121.04,7500.0
2011-06-01 13:45:00,121.02,121.52,120.85,121.52,13100.0,121.02,121.52,120.85,121.52,13100.0
2011-06-01 13:50:00,121.66,122.12,121.61,122.03,33600.0,121.66,122.12,121.61,122.03,33600.0
2011-06-01 13:55:00,122.03,122.1,121.82,121.86,12700.0,122.03,122.1,121.82,121.86,12700.0
2011-06-01 14:00:00,121.8,121.8,121.51,121.73,5200.0,121.8,121.8,121.51,121.73,5200.0
2011-06-01 14:05:00,121.71,121.71,121.5,121.57,5400.0,121.71,121.71,121.5,121.57,5400.0
2011-06-01 14:10:00,121.59,121.87,121.59,121.75,15900.0,121.59,121.87,121.59,121.75,15900.0
2011-06-01 14:15:00,121.75,121.78,121.6,121.7,65600.0,121.75,121.78,121.6,121.7,65600.0
2011-06-01 14:20:00,121.7,121.73,121.53,121.62,8500.0,121.7,121.73,121.53,121.62,8500.0
2011-06-01 14:25:00,121.62,121.62,121.4,121.46,15400.0,121.62,121.62,121.4,121.46,15400.0
2011-06-01 14:30:00,121.44,121.45,121.09,121.15,20200.0,121.44,121.45,121.09,121.15,20200.0
2011-06-01 14:35:00,121.16,121.38,121.06,121.32,19600.0,121.16,121.38,121.06,121.32,19600.0
2011-06-01 14:40:00,121.3,121.3,121.06,121.18,11200.0,121.3,121.3,121.06,121.18,11200.0
2011-06-01 14:45:00,121.17,121.22,120.8,120.84,17800.0,121.17,121.22,120.8,120.84,17800.0
2011-06-01 14:50:00,120.93,121.12,120.93,121.12,6200.0,120.93,121.12,120.93,121.12,6200.0
2011-06-01 14:55:00,121.22,121.22,121.02,121.09,6800.0,121.22,121.22,121.02,121.09,6800.0
2011-06-01 15:00:00,121.11,121.18,120.9,121.0,12600.0,121.11,121.18,120.9,121.0,12600.0
2011-06-01 15:05:00,120.97,121.14,120.74,120.77,37300.0,120.97,121.14,120.74,120.77,37300.0
2011-06-01 15:10:00,120.84,121.1,120.8,120.82,10400.0,120.84,121.1,120.8,120.82,10400.0
2011-06-01 15:15:00,120.83,120.9,120.71,120.86,15300.0,120.83,120.9,120.71,120.86,15300.0
2011-06-01 15:20:00,120.82,120.85,120.62,120.63,26600.0,120.82,120.85,120.62,120.63,26600.0
2011-06-01 15:25:00,120.64,120.7,120.5,120.61,26100.0,120.64,120.7,120.5,120.61,26100.0
2011-06-01 15:30:00,120.59,120.72,120.41,120.52,22100.0,120.59,120.72,120.41,120.52,22100.0
2011-06-01 15:35:00,120.51,120.53,120.38,120.44,23000.0,120.51,120.53,120.38,120.44,23000.0
2011-06-01 15:40:00,120.45,120.48,120.08,120.08,24100.0,120.45,120.48,120.08,120.08,24100.0
2011-06-01 15:45:00,120.09,120.21,119.9,120.06,52500.0,120.09,120.21,119.9,120.06,52500.0
2011-06-01 15:50:00,120.05,120.05,119.5,119.88,116300.0,120.05,120.05,119.5,119.88,116300.0
2011-06-01 15:55:00,119.88,119.91,119.68,119.79,87000.0,119.88,119.91,119.68,119.79,87000.0
2011-06-02 09:30:00,122.27,122.27,120.98,121.16,83700.0,122.27,122.27,120.98,121.16,83700.0
2011-06-02 09:35:00,121.12,121.15,120.15,120.41,33500.0,121.12,121.15,120.15,120.41,33500.0
2011-06-02 09:40:00,120.4,120.46,119.84,120.0,31700.0,120.4,120.46,119.84,120.0,31700.0
2011-06-02 09:45:00,120.0,120.41,119.85,120.34,32500.0,120.0,120.41,119.85,120.34,32500.0
2011-06-02 09:50:00,120.34,120.64,120.25,120.59,15500.0,120.34,120.64,120.25,120.59,15500.0
2011-06-02 09:55:00,120.6,120.78,120.32,120.78,17200.0,120.6,120.78,120.32,120.78,17200.0
2011-06-02 10:00:00,120.78,121.21,120.34,121.19,18800.0,120.78,121.21,120.34,121.19,18800.0
2011-06-02 10:05:00,121.19,121.2,120.72,121.07,10000.0,121.19,121.2,120.72,121.07,10000.0
2011-06-02 10:10:00,121.12,121.27,120.93,121.13,76400.0,121.12,121.27,120.93,121.13,76400.0
2011-06-02 10:15:00,121.14,121.46,120.89,121.05,29500.0,121.14,121.46,120.89,121.05,29500.0
2011-06-02 10:20:00,121.06,121.46,120.97,121.25,13300.0,121.06,121.46,120.97,121.25,13300.0
2011-06-02 10:25:00,121.11,121.28,121.08,121.28,6700.0,121.11,121.28,121.08,121.28,6700.0
2011-06-02 10:30:00,121.24,121.88,121.23,121.58,48500.0,121.24,121.88,121.23,121.58,48500.0
2011-06-02 10:35:00,121.51,121.67,121.3,121.62,14700.0,121.51,121.67,121.3,121.62,14700.0
2011-06-02 10:40:00,121.6,121.8,121.56,121.77,76900.0,121.6,121.8,121.56,121.77,76900.0
2011-06-02 10:45:00,121.7,121.8,121.27,121.59,30000.0,121.7,121.8,121.27,121.59,30000.0
2011-06-02 10:50:00,121.66,121.66,121.31,121.36,30800.0,121.66,121.66,121.31,121.36,30800.0
2011-06-02 10:55:00,121.4,121.4,121.12,121.25,21800.0,121.4,121.4,121.12,121.25,21800.0
2011-06-02 11:00:00,121.2,121.32,120.93,121.32,12800.0,121.2,121.32,120.93,121.32,12800.0
2011-06-02 11:05:00,121.3,121.51,121.28,121.34,12500.0,121.3,121.51,121.28,121.34,12500.0
2011-06-02 11:10:00,121.28,121.34,120.76,120.94,30800.0,121.28,121.34,120.76,120.94,30800.0
2011-06-02 11:15:00,120.97,121.07,120.74,121.07,18000.0,120.97,121.07,120.74,121.07,18000.0
2011-06-02 11:20:00,121.06,121.08,120.78,120.96,11000.0,121.06,121.08,120.78,120.96,11000.0
2011-06-02 11:25:00,120.93,121.06,120.75,120.75,24600.0,120.93,121.06,120.75,120.75,24600.0
2011-06-02 11:30:00,120.81,120.98,120.51,120.51,24400.0,120.81,120.98,120.51,120.51,24400.0
2011-06-02 11:35:00,120.51,120.78,120.5,120.66,19000.0,120.51,120.78,120.5,120.66,19000.0
2011-06-02 11:40:00,120.66,120.68,120.52,120.66,13500.0,120.66,120.68,120.52,120.66,13500.0
2011-06-02 11:45:00,120.62,120.63,120.22,120.29,19400.0,120.62,120.63,120.22,120.29,19400.0
2011-06-02 11:50:00,120.38,120.49,120.34,120.42,7200.0,120.38,120.49,120.34,120.42,7200.0
2011-06-02 11:55:00,120.52,120.88,120.52,120.78,9600.0,120.52,120.88,120.52,120.78,9600.0
2011-06-02 12:00:00,120.78,121.05,120.66,120.9,15000.0,120.78,121.05,120.66,120.9,15000.0
2011-06-02 12:05:00,120.87,120.94,120.69,120.78,15400.0,120.87,120.94,120.69,120.78,15400.0
2011-06-02 12:10:00,120.83,120.87,120.68,120.78,6100.0,120.83,120.87,120.68,120.78,6100.0
2011-06-02 12:15:00,120.84,120.9,120.58,120.71,14400.0,120.84,120.9,120.58,120.71,14400.0
2011-06-02 12:20:00,120.71,120.76,120.2,120.21,20900.0,120.71,120.76,120.2,120.21,20900.0
2011-06-02 12:25:00,120.2,120.3,119.93,119.93,29300.0,120.2,120.3,119.93,119.93,29300.0
2011-06-02 12:30:00,119.94,119.97,119.79,119.79,12000.0,119.94,119.97,119.79,119.79,12000.0
2011-06-02 12:35:00,119.9,120.01,119.7,119.88,20400.0,119.9,120.01,119.7,119.88,20400.0
2011-06-02 12:40:00,119.8,119.86,119.72,119.75,5600.0,119.8,119.86,119.72,119.75,5600.0
2011-06-02 12:45:00,119.85,119.87,119.71,119.87,5300.0,119.85,119.87,119.71,119.87,5300.0
2011-06-02 12:50:00,119.82,120.41,119.82,120.29,26800.0,119.82,120.41,119.82,120.29,26800.0
2011-06-02 12:55:00,120.33,120.35,120.17,120.29,13300.0,120.33,120.35,120.17,120.29,13300.0
2011-06-02 13:00:00,120.3,120.61,120.3,120.53,12300.0,120.3,120.61,120.3,120.53,12300.0
2011-06-02 13:05:00,120.49,120.67,120.36,120.6,21100.0,120.49,120.67,120.36,120.6,21100.0
2011-06-02 13:10:00,120.6,120.67,120.22,120.33,17000.0,120.6,120.67,120.22,120.33,17000.0
2011-06-02 13:15:00,120.37,120.67,120.33,120.57,11500.0,120.37,120.67,120.33,120.57,11500.0
2011-06-02 13:20:00,120.57,120.61,120.2,120.2,13600.0,120.57,120.61,120.2,120.2,13600.0
2011-06-02 13:25:00,120.24,120.5,120.24,120.33,10200.0,120.24,120.5,120.24,120.33,10200.0
2011-06-02 13:30:00,120.37,120.46,120.2,120.46,7000.0,120.37,120.46,120.2,120.46,7000.0
2011-06-02 13:35:00,120.49,120.6,120.37,120.59,14400.0,120.49,120.6,120.37,120.59,14400.0
2011-06-02 13:40:00,120.56,120.81,120.54,120.78,8500.0,120.56,120.81,120.54,120.78,8500.0
2011-06-02 13:45:00,120.78,120.82,120.55,120.6,11100.0,120.78,120.82,120.55,120.6,11100.0
2011-06-02 13:50:00,120.61,120.81,120.54,120.81,3900.0,120.61,120.81,120.54,120.81,3900.0
2011-06-02 13:55:00,120.8,121.08,120.8,120.89,11100.0,120.8,121.08,120.8,120.89,11100.0
2011-06-02 14:00:00,120.96,120.99,120.83,120.84,4500.0,120.96,120.99,120.83,120.84,4500.0
2011-06-02 14:05:00,120.85,120.92,120.74,120.74,5700.0,120.85,120.92,120.74,120.74,5700.0
2011-06-02 14:10:00,120.73,120.9,120.72,120.85,6100.0,120.73,120.9,120.72,120.85,6100.0
2011-06-02 14:15:00,120.91,120.99,120.61,120.86,17100.0,120.91,120.99,120.61,120.86,17100.0
2011-06-02 14:20:00,120.81,120.84,120.7,120.71,10400.0,120.81,120.84,120.7,120.71,10400.0
2011-06-02 14:25:00,120.76,120.91,120.76,120.78,4700.0,120.76,120.91,120.76,120.78,4700.0
2011-06-02 14:30:00,120.78,120.85,120.75,120.84,4200.0,120.78,120.85,120.75,120.84,4200.0
2011-06-02 14:35:00,120.97,120.97,120.9,120.9,2700.0,120.97,120.97,120.9,120.9,2700.0
2011-06-02 14:40:00,120.92,121.12,120.92,121.09,8900.0,120.92,121.12,120.92,121.09,8900.0
2011-06-02 14:45:00,121.11,121.14,121.04,121.12,3500.0,121.11,121.14,121.04,121.12,3500.0
2011-06-02 14:50:00,121.16,121.27,121.1,121.2,8000.0,121.16,121.27,121.1,121.2,8000.0
2011-06-02 14:55:00,121.26,121.26,121.12,121.24,9600.0,121.26,121.26,121.12,121.24,9600.0
2011-06-02 15:00:00,121.25,121.36,121.23,121.34,10800.0,121.25,121.36,121.23,121.34,10800.0
2011-06-02 15:05:00,121.34,121.4,121.22,121.25,12200.0,121.34,121.4,121.22,121.25,12200.0
2011-06-02 15:10:00,121.24,121.25,121.13,121.18,9900.0,121.24,121.25,121.13,121.18,9900.0
2011-06-02 15:15:00,121.17,121.24,121.12,121.15,21400.0,121.17,121.24,121.12,121.15,21400.0
2011-06-02 15:20:00,121.13,121.21,121.03,121.07,17100.0,121.13,121.21,121.03,121.07,17100.0
2011-06-02 15:25:00,121.05,121.07,120.8,120.99,18100.0,121.05,121.07,120.8,120.99,18100.0
2011-06-02 15:30:00,121.0,121.14,120.89,120.94,16700.0,121.0,121.14,120.89,120.94,16700.0
2011-06-02 15:35:00,120.93,120.98,120.71,120.8,23200.0,120.93,120.98,120.71,120.8,23200.0
2011-06-02 15:40:00,120.8,121.01,120.79,120.83,21000.0,120.8,121.01,120.79,120.83,21000.0
2011-06-02 15:45:00,120.83,120.97,120.78,120.8,33800.0,120.83,120.97,120.78,120.8,33800.0
2011-06-02 15:50:00,120.79,120.81,120.64,120.72,27400.0,120.79,120.81,120.64,120.72,27400.0
2011-06-02 15:55:00,120.7,120.74,120.52,120.6,53000.0,120.7,120.74,120.52,120.6,53000.0
2011-06-03 09:30:00,119.0,119.0,118.15,118.94,44800.0,119.0,119.0,118.15,118.94,44800.0
2011-06-03 09:35:00,118.79,118.99,118.36,118.65,21800.0,118.79,118.99,118.36,118.65,21800.0
2011-06-03 09:40:00,118.75,119.3,118.69,119.27,9000.0,118.75,119.3,118.69,119.27,9000.0
2011-06-03 09:45:00,119.27,119.44,118.91,119.09,10900.0,119.27,119.44,118.91,119.09,10900.0
2011-06-03 09:50:00,119.05,119.24,118.88,118.89,16200.0,119.05,119.24,118.88,118.89,16200.0
2011-06-03 09:55:00,119.05,119.31,118.75,118.88,33400.0,119.05,119.31,118.75,118.88,33400.0
2011-06-03 10:00:00,118.9,119.26,118.77,119.21,16900.0,118.9,119.26,118.77,119.21,16900.0
2011-06-03 10:05:00,119.2,119.53,118.99,119.53,18000.0,119.2,119.53,118.99,119.53,18000.0
2011-06-03 10:10:00,119.38,120.11,119.38,120.0,19000.0,119.38,120.11,119.38,120.0,19000.0
2011-06-03 10:15:00,119.97,120.26,119.8,120.01,14300.0,119.97,120.26,119.8,120.01,14300.0
2011-06-03 10:20:00,120.06,120.06,119.54,119.64,14100.0,120.06,120.06,119.54,119.64,14100.0
2011-06-03 10:25:00,119.54,119.94,119.45,119.45,9800.0,119.54,119.94,119.45,119.45,9800.0
2011-06-03 10:30:00,119.46,119.57,119.33,119.43,15100.0,119.46,119.57,119.33,119.43,15100.0
2011-06-03 10:35:00,119.45,119.86,119.45,119.69,17500.0,119.45,119.86,119.45,119.69,17500.0
2011-06-03 10:40:00,119.69,120.1,119.65,120.05,19700.0,119.69,120.1,119.65,120.05,19700.0
2011-06-03 10:45:00,120.06,120.25,119.6,119.6,26600.0,120.06,120.25,119.6,119.6,26600.0
2011-06-03 10:50:00,119.66,119.82,119.38,119.57,20000.0,119.66,119.82,119.38,119.57,20000.0
2011-06-03 10:55:00,119.56,119.76,119.56,119.58,12500.0,119.56,119.76,119.56,119.58,12500.0
2011-06-03 11:00:00,119.55,119.55,119.26,119.4,7300.0,119.55,119.55,119.26,119.4,7300.0
2011-06-03 11:05:00,119.44,119.65,119.41,119.64,21500.0,119.44,119.65,119.41,119.64,21500.0
2011-06-03 11:10:00,119.7,119.82,119.7,119.74,8000.0,119.7,119.82,119.7,119.74,8000.0
2011-06-03 11:15:00,119.7,119.78,119.47,119.49,82500.0,119.7,119.78,119.47,119.49,82500.0
2011-06-03 11:20:00,119.6,119.69,119.56,119.63,9400.0,119.6,119.69,119.56,119.63,9400.0
2011-06-03 11:25:00,119.56,119.6,119.3,119.47,1400.0,119.56,119.6,119.3,119.47,1400.0
2011-06-03 11:30:00,119.46,119.57,119.36,119.36,1400.0,119.46,119.57,119.36,119.36,1400.0
2011-06-03 11:35:00,119.4,119.5,119.37,119.45,7800.0,119.4,119.5,119.37,119.45,7800.0
2011-06-03 11:40:00,119.47,119.78,119.41,119.7,20000.0,119.47,119.78,119.41,119.7,20000.0
2011-06-03 11:45:00,119.67,119.67,119.52,119.59,3200.0,119.67,119.67,119.52,119.59,3200.0
2011-06-03 11:50:00,119.59,119.85,119.59,119.59,16400.0,119.59,119.85,119.59,119.59,16400.0
2011-06-03 11:55:00,119.67,119.77,119.65,119.75,1500.0,119.67,119.77,119.65,119.75,1500.0
2011-06-03 12:00:00,119.79,119.92,119.73,119.83,4200.0,119.79,119.92,119.73,119.83,4200.0
2011-06-03 12:05:00,119.85,119.92,119.8,119.88,62700.0,119.85,119.92,119.8,119.88,62700.0
2011-06-03 12:10:00,119.94,120.15,119.8,120.06,22600.0,119.94,120.15,119.8,120.06,22600.0
2011-06-03 12:15:00,120.04,120.13,119.97,120.0,3500.0,120.04,120.13,119.97,120.0,3500.0
2011-06-03 12:20:00,120.0,120.12,119.96,120.07,5000.0,120.0,120.12,119.96,120.07,5000.0
2011-06-03 12:25:00,120.06,120.09,119.98,120.03,2800.0,120.06,120.09,119.98,120.03,2800.0
2011-06-03 12:30:00,120.03,120.15,120.03,120.03,3200.0,120.03,120.15,120.03,120.03,3200.0
2011-06-03 12:35:00,120.03,120.03,119.82,119.99,4400.0,120.03,120.03,119.82,119.99,4400.0
2011-06-03 12:40:00,120.0,120.22,120.0,120.09,6900.0,120.0,120.22,120.0,120.09,6900.0
2011-06-03 12:45:00,120.09,120.46,120.09,120.46,7900.0,120.09,120.46,120.09,120.46,7900.0
2011-06-03 12:50:00,120.36,120.51,120.23,120.23,3600.0,120.36,120.51,120.23,120.23,3600.0
2011-06-03 12:55:00,120.22,120.3,120.15,120.19,5600.0,120.22,120.3,120.15,120.19,5600.0
2011-06-03 13:00:00,120.11,120.38,120.11,120.15,31800.0,120.11,120.38,120.11,120.15,31800.0
2011-06-03 13:05:00,120.14,120.42,120.11,120.4,3800.0,120.14,120.42,120.11,120.4,3800.0
2011-06-03 13:10:00,120.41,120.47,120.31,120.47,4000.0,120.41,120.47,120.31,120.47,4000.0
2011-06-03 13:15:00,120.36,120.56,120.24,120.28,5500.0,120.36,120.56,120.24,120.28,5500.0
2011-06-03 13:20:00,120.22,120.3,120.21,120.21,1900.0,120.22,120.3,120.21,120.21,1900.0
2011-06-03 13:25:00,120.22,120.28,120.15,120.24,1700.0,120.22,120.28,120.15,120.24,1700.0
2011-06-03 13:30:00,120.27,120.34,119.62,119.73,15000.0,120.27,120.34,119.62,119.73,15000.0
2011-06-03 13:35:00,119.62,119.75,119.62,119.75,1400.0,119.62,119.75,119.62,119.75,1400.0
2011-06-03 13:40:00,119.73,119.98,119.73,119.91,2800.0,119.73,119.98,119.73,119.91,2800.0
2011-06-03 13:45:00,119.91,120.29,119.78,120.1,4200.0,119.91,120.29,119.78,120.1,4200.0
2011-06-03 13:50:00,120.12,120.28,119.87,120.24,4000.0,120.12,120.28,119.87,120.24,4000.0
2011-06-03 13:55:00,120.22,120.22,119.85,119.87,2600.0,120.22,120.22,119.85,119.87,2600.0
2011-06-03 14:00:00,119.87,119.9,119.57,119.72,8800.0,119.87,119.9,119.57,119.72,8800.0
2011-06-03 14:05:00,119.58,119.68,119.58,119.65,8500.0,119.58,119.68,119.58,119.65,8500.0
2011-06-03 14:10:00,119.6,119.7,119.5,119.5,14300.0,119.6,119.7,119.5,119.5,14300.0
2011-06-03 14:15:00,119.52,119.64,119.51,119.56,5000.0,119.52,119.64,119.51,119.56,5000.0
2011-06-03 14:20:00,119.5,119.5,119.18,119.24,9000.0,119.5,119.5,119.18,119.24,9000.0
2011-06-03 14:25:00,119.24,119.51,119.24,119.46,2900.0,119.24,119.51,119.24,119.46,2900.0
2011-06-03 14:30:00,119.44,119.61,119.41,119.53,4300.0,119.44,119.61,119.41,119.53,4300.0
2011-06-03 14:35:00,119.47,119.53,119.25,119.27,6400.0,119.47,119.53,119.25,119.27,6400.0
2011-06-03 14:40:00,119.26,119.34,119.0,119.31,12700.0,119.26,119.34,119.0,119.31,12700.0
2011-06-03 14:45:00,119.35,119.35,119.05,119.11,5400.0,119.35,119.35,119.05,119.11,5400.0
2011-06-03 14:50:00,119.12,119.24,119.05,119.05,12500.0,119.12,119.24,119.05,119.05,12500.0
2011-06-03 14:55:00,119.03,119.05,119.0,119.0,15500.0,119.03,119.05,119.0,119.0,15500.0
2011-06-03 15:00:00,119.0,119.0,118.77,118.8,19100.0,119.0,119.0,118.77,118.8,19100.0
2011-06-03 15:05:00,118.78,118.82,118.64,118.68,8100.0,118.78,118.82,118.64,118.68,8100.0
2011-06-03 15:10:00,118.61,118.74,118.54,118.68,5100.0,118.61,118.74,118.54,118.68,5100.0
2011-06-03 15:15:00,118.68,118.78,118.52,118.52,6300.0,118.68,118.78,118.52,118.52,6300.0
2011-06-03 15:20:00,118.57,118.66,118.5,118.63,17100.0,118.57,118.66,118.5,118.63,17100.0
2011-06-03 15:25:00,118.59,118.81,118.57,118.76,10900.0,118.59,118.81,118.57,118.76,10900.0
2011-06-03 15:30:00,118.79,119.18,118.69,119.02,24200.0,118.79,119.18,118.69,119.02,24200.0
2011-06-03 15:35:00,119.01,119.4,118.9,119.34,12300.0,119.01,119.4,118.9,119.34,12300.0
2011-06-03 15:40:00,119.27,119.45,119.26,119.29,13400.0,119.27,119.45,119.26,119.29,13400.0
2011-06-03 15:45:00,119.25,119.26,118.81,118.89,15700.0,119.25,119.26,118.81,118.89,15700.0
2011-06-03 15:50:00,118.87,118.99,118.7,118.7,26200.0,118.87,118.99,118.7,118.7,26200.0
2011-06-03 15:55:00,118.74,118.9,118.63,118.71,41900.0,118.74,118.9,118.63,118.71,41900.0
2011-06-06 09:30:00,118.27,118.98,118.15,118.8,22600.0,118.27,118.98,118.15,118.8,22600.0
2011-06-06 09:35:00,118.79,119.49,118.78,119.1,23400.0,118.79,119.49,118.78,119.1,23400.0
2011-06-06 09:40:00,119.37,119.49,118.8,119.32,25200.0,119.37,119.49,118.8,119.32,25200.0
2011-06-06 09:45:00,119.46,119.46,118.7,119.04,29600.0,119.46,119.46,118.7,119.04,29600.0
2011-06-06 09:50:00,118.97,119.1,118.37,118.99,25500.0,118.97,119.1,118.37,118.99,25500.0
2011-06-06 09:55:00,118.95,118.98,118.5,118.8,5000.0,118.95,118.98,118.5,118.8,5000.0
2011-06-06 10:00:00,118.81,119.07,118.41,118.41,16500.0,118.81,119.07,118.41,118.41,16500.0
2011-06-06 10:05:00,118.55,118.65,118.4,118.53,6400.0,118.55,118.65,118.4,118.53,6400.0
2011-06-06 10:10:00,118.63,118.86,118.48,118.81,25800.0,118.63,118.86,118.48,118.81,25800.0
2011-06-06 10:15:00,118.86,118.86,118.26,118.41,15200.0,118.86,118.86,118.26,118.41,15200.0
2011-06-06 10:20:00,118.56,118.56,118.26,118.45,16600.0,118.56,118.56,118.26,118.45,16600.0
2011-06-06 10:25:00,118.37,118.69,118.25,118.51,7400.0,118.37,118.69,118.25,118.51,7400.0
2011-06-06 10:30:00,118.5,118.5,118.32,118.32,4100.0,118.5,118.5,118.32,118.32,4100.0
2011-06-06 10:35:00,118.32,118.35,118.0,118.01,13900.0,118.32,118.35,118.0,118.01,13900.0
2011-06-06 10:40:00,118.03,118.03,117.61,117.73,18400.0,118.03,118.03,117.61,117.73,18400.0
2011-06-06 10:45:00,117.92,117.92,117.15,117.3,25900.0,117.92,117.92,117.15,117.3,25900.0
2011-06-06 10:50:00,117.32,117.73,117.02,117.1,21400.0,117.32,117.73,117.02,117.1,21400.0
2011-06-06 10:55:00,117.09,117.58,117.06,117.52,10800.0,117.09,117.58,117.06,117.52,10800.0
2011-06-06 11:00:00,117.52,117.7,117.39,117.58,17200.0,117.52,117.7,117.39,117.58,17200.0
2011-06-06 11:05:00,117.51,117.83,117.31,117.31,14300.0,117.51,117.83,117.31,117.31,14300.0
2011-06-06 11:10:00,117.3,117.4,117.03,117.2,21000.0,117.3,117.4,117.03,117.2,21000.0
2011-06-06 11:15:00,117.2,117.29,117.06,117.2,4300.0,117.2,117.29,117.06,117.2,4300.0
2011-06-06 11:20:00,117.11,117.21,117.02,117.16,17000.0,117.11,117.21,117.02,117.16,17000.0
2011-06-06 11:25:00,117.18,117.2,117.0,117.15,8600.0,117.18,117.2,117.0,117.15,8600.0
2011-06-06 11:30:00,117.01,117.11,116.87,116.94,11700.0,117.01,117.11,116.87,116.94,11700.0
2011-06-06 11:35:00,117.0,117.1,116.95,116.95,4300.0,117.0,117.1,116.95,116.95,4300.0
2011-06-06 11:40:00,117.0,117.05,116.87,117.0,14800.0,117.0,117.05,116.87,117.0,14800.0
2011-06-06 11:45:00,116.99,117.13,116.85,116.96,10100.0,116.99,117.13,116.85,116.96,10100.0
2011-06-06 11:50:00,116.99,117.23,116.96,117.17,10200.0,116.99,117.23,116.96,117.17,10200.0
2011-06-06 11:55:00,117.17,117.26,117.14,117.14,4400.0,117.17,117.26,117.14,117.14,4400.0
2011-06-06 12:00:00,117.14,117.16,116.94,117.0,6000.0,117.14,117.16,116.94,117.0,6000.0
2011-06-06 12:05:00,117.0,117.12,116.93,117.05,7000.0,117.0,117.12,116.93,117.05,7000.0
2011-06-06 12:10:00,117.04,117.06,116.9,116.99,8500.0,117.04,117.06,116.9,116.99,8500.0
2011-06-06 12:15:00,116.99,117.07,116.89,116.99,8600.0,116.99,117.07,116.89,116.99,8600.0
2011-06-06 12:20:00,116.94,117.04,116.87,116.99,9500.0,116.94,117.04,116.87,116.99,9500.0
2011-06-06 12:25:00,117.01,117.14,116.96,117.03,8300.0,117.01,117.14,116.96,117.03,8300.0
2011-06-06 12:30:00,117.13,117.13,116.74,116.91,11800.0,117.13,117.13,116.74,116.91,11800.0
2011-06-06 12:35:00,117.05,117.23,117.0,117.07,7200.0,117.05,117.23,117.0,117.07,7200.0
2011-06-06 12:40:00,117.18,117.2,117.08,117.14,6200.0,117.18,117.2,117.08,117.14,6200.0
2011-06-06 12:45:00,117.2,117.21,116.81,116.89,6300.0,117.2,117.21,116.81,116.89,6300.0
2011-06-06 12:50:00,117.0,117.0,116.98,116.98,500.0,117.0,117.0,116.98,116.98,500.0
2011-06-06 12:55:00,117.05,117.15,116.87,117.12,4700.0,117.05,117.15,116.87,117.12,4700.0
2011-06-06 13:00:00,117.08,117.12,116.93,116.93,5300.0,117.08,117.12,116.93,116.93,5300.0
2011-06-06 13:05:00,116.98,117.12,116.98,117.0,1700.0,116.98,117.12,116.98,117.0,1700.0
2011-06-06 13:10:00,117.04,117.21,116.94,117.11,5100.0,117.04,117.21,116.94,117.11,5100.0
2011-06-06 13:15:00,117.19,117.38,117.16,117.27,16200.0,117.19,117.38,117.16,117.27,16200.0
2011-06-06 13:20:00,117.29,117.36,117.18,117.3,2300.0,117.29,117.36,117.18,117.3,2300.0
2011-06-06 13:25:00,117.29,117.47,117.29,117.47,12300.0,117.29,117.47,117.29,117.47,12300.0
2011-06-06 13:30:00,117.45,117.53,117.22,117.37,10700.0,117.45,117.53,117.22,117.37,10700.0
2011-06-06 13:35:00,117.45,117.59,117.33,117.5,7500.0,117.45,117.59,117.33,117.5,7500.0
2011-06-06 13:40:00,117.49,117.56,117.2,117.37,6800.0,117.49,117.56,117.2,117.37,6800.0
2011-06-06 13:45:00,117.36,117.66,117.1,117.45,2900.0,117.36,117.66,117.1,117.45,2900.0
2011-06-06 13:50:00,117.44,117.72,117.36,117.6,11000.0,117.44,117.72,117.36,117.6,11000.0
2011-06-06 13:55:00,117.7,117.7,117.34,117.34,11000.0,117.7,117.7,117.34,117.34,11000.0
2011-06-06 14:00:00,117.35,117.43,116.82,117.17,19400.0,117.35,117.43,116.82,117.17,19400.0
2011-06-06 14:05:00,117.17,117.3,116.95,117.3,6000.0,117.17,117.3,116.95,117.3,6000.0
2011-06-06 14:10:00,117.28,117.28,117.05,117.14,3800.0,117.28,117.28,117.05,117.14,3800.0
2011-06-06 14:15:00,117.11,117.11,117.0,117.0,2500.0,117.11,117.11,117.0,117.0,2500.0
2011-06-06 14:20:00,117.06,117.16,116.95,116.95,2400.0,117.06,117.16,116.95,116.95,2400.0
2011-06-06 14:25:00,116.93,116.93,116.8,116.86,2200.0,116.93,116.93,116.8,116.86,2200.0
2011-06-06 14:30:00,116.84,116.9,116.83,116.9,1000.0,116.84,116.9,116.83,116.9,1000.0
2011-06-06 14:35:00,116.95,117.01,116.77,116.83,3300.0,116.95,117.01,116.77,116.83,3300.0
2011-06-06 14:40:00,116.75,116.88,116.63,116.67,5100.0,116.75,116.88,116.63,116.67,5100.0
2011-06-06 14:45:00,116.72,116.82,116.66,116.74,3500.0,116.72,116.82,116.66,116.74,3500.0
2011-06-06 14:50:00,116.78,116.78,116.59,116.76,2000.0,116.78,116.78,116.59,116.76,2000.0
2011-06-06 14:55:00,116.74,116.74,116.54,116.54,3000.0,116.74,116.74,116.54,116.54,3000.0
2011-06-06 15:00:00,116.54,116.66,116.5,116.62,7900.0,116.54,116.66,116.5,116.62,7900.0
2011-06-06 15:05:00,116.62,116.73,116.16,116.27,36300.0,116.62,116.73,116.16,116.27,36300.0
2011-06-06 15:10:00,116.27,116.48,116.24,116.39,22900.0,116.27,116.48,116.24,116.39,22900.0
2011-06-06 15:15:00,116.45,116.74,116.42,116.74,16100.0,116.45,116.74,116.42,116.74,16100.0
2011-06-06 15:20:00,116.63,116.9,116.54,116.89,16300.0,116.63,116.9,116.54,116.89,16300.0
2011-06-06 15:25:00,116.84,116.89,116.61,116.69,19500.0,116.84,116.89,116.61,116.69,19500.0
2011-06-06 15:30:00,116.65,117.03,116.64,117.0,17200.0,116.65,117.03,116.64,117.0,17200.0
2011-06-06 15:35:00,117.05,117.05,116.84,116.97,12400.0,117.05,117.05,116.84,116.97,12400.0
2011-06-06 15:40:00,116.97,117.12,116.87,117.06,12200.0,116.97,117.12,116.87,117.06,12200.0
2011-06-06 15:45:00,117.06,117.06,116.63,116.69,16700.0,117.06,117.06,116.63,116.69,16700.0
2011-06-06 15:50:00,116.66,116.8,116.48,116.69,29400.0,116.66,116.8,116.48,116.69,29400.0
2011-06-06 15:55:00,116.73,116.79,116.6,116.67,33200.0,116.73,116.79,116.6,116.67,33200.0
2011-06-07 09:30:00,117.14,117.77,116.81,117.16,31500.0,117.14,117.77,116.81,117.16,31500.0
2011-06-07 09:35:00,117.18,117.43,116.77,117.42,20000.0,117.18,117.43,116.77,117.42,20000.0
2011-06-07 09:40:00,117.2,117.38,116.77,117.1,24900.0,117.2,117.38,116.77,117.1,24900.0
2011-06-07 09:45:00,117.1,117.31,116.87,117.1,11100.0,117.1,117.31,116.87,117.1,11100.0
2011-06-07 09:50:00,116.95,117.25,116.94,117.2,13800.0,116.95,117.25,116.94,117.2,13800.0
2011-06-07 09:55:00,117.16,117.24,116.96,117.15,13000.0,117.16,117.24,116.96,117.15,13000.0
2011-06-07 10:00:00,117.09,117.4,117.09,117.29,8900.0,117.09,117.4,117.09,117.29,8900.0
2011-06-07 10:05:00,117.29,117.58,117.21,117.58,11600.0,117.29,117.58,117.21,117.58,11600.0
2011-06-07 10:10:00,117.68,117.73,117.3,117.6,21400.0,117.68,117.73,117.3,117.6,21400.0
2011-06-07 10:15:00,117.51,117.74,117.42,117.42,10400.0,117.51,117.74,117.42,117.42,10400.0
2011-06-07 10:20:00,117.42,117.43,117.21,117.21,8000.0,117.42,117.43,117.21,117.21,8000.0
2011-06-07 10:25:00,117.3,117.34,117.14,117.24,4200.0,117.3,117.34,117.14,117.24,4200.0
2011-06-07 10:30:00,117.16,117.34,117.16,117.23,8000.0,117.16,117.34,117.16,117.23,8000.0
2011-06-07 10:35:00,117.4,117.4,117.26,117.34,2500.0,117.4,117.4,117.26,117.34,2500.0
2011-06-07 10:40:00,117.24,117.35,117.14,117.15,10400.0,117.24,117.35,117.14,117.15,10400.0
2011-06-07 10:45:00,117.19,117.25,117.1,117.17,6200.0,117.19,117.25,117.1,117.17,6200.0
2011-06-07 10:50:00,117.18,117.19,117.16,117.16,1900.0,117.18,117.19,117.16,117.16,1900.0
2011-06-07 10:55:00,117.19,117.23,117.14,117.15,2900.0,117.19,117.23,117.14,117.15,2900.0
2011-06-07 11:00:00,117.16,117.17,116.94,117.0,6500.0,117.16,117.17,116.94,117.0,6500.0
2011-06-07 11:05:00,117.02,117.06,117.0,117.05,5200.0,117.02,117.06,117.0,117.05,5200.0
2011-06-07 11:10:00,117.02,117.09,116.84,116.84,13700.0,117.02,117.09,116.84,116.84,13700.0
2011-06-07 11:15:00,116.83,116.86,116.71,116.85,8000.0,116.83,116.86,116.71,116.85,8000.0
2011-06-07 11:20:00,116.89,116.92,116.85,116.88,5300.0,116.89,116.92,116.85,116.88,5300.0
2011-06-07 11:25:00,116.92,116.99,116.83,116.92,11100.0,116.92,116.99,116.83,116.92,11100.0
2011-06-07 11:30:00,116.9,117.26,116.81,117.2,6400.0,116.9,117.26,116.81,117.2,6400.0
2011-06-07 11:35:00,117.13,117.34,117.13,117.27,5300.0,117.13,117.34,117.13,117.27,5300.0
2011-06-07 11:40:00,117.23,117.51,117.22,117.48,12300.0,117.23,117.51,117.22,117.48,12300.0
2011-06-07 11:45:00,117.49,117.51,117.32,117.32,3600.0,117.49,117.51,117.32,117.32,3600.0
2011-06-07 11:50:00,117.35,117.62,117.35,117.53,4100.0,117.35,117.62,117.35,117.53,4100.0
2011-06-07 11:55:00,117.53,117.72,117.47,117.72,14400.0,117.53,117.72,117.47,117.72,14400.0
2011-06-07 12:00:00,117.73,117.74,117.53,117.64,16400.0,117.73,117.74,117.53,117.64,16400.0
2011-06-07 12:05:00,117.6,117.73,117.44,117.72,18800.0,117.6,117.73,117.44,117.72,18800.0
2011-06-07 12:10:00,117.64,117.64,117.57,117.57,500.0,117.64,117.64,117.57,117.57,500.0
2011-06-07 12:15:00,117.57,117.57,117.43,117.56,5500.0,117.57,117.57,117.43,117.56,5500.0
2011-06-07 12:20:00,117.54,117.66,117.51,117.59,3400.0,117.54,117.66,117.51,117.59,3400.0
2011-06-07 12:25:00,117.67,117.68,117.52,117.52,1700.0,117.67,117.68,117.52,117.52,1700.0
2011-06-07 12:30:00,117.51,117.55,117.48,117.55,1500.0,117.51,117.55,117.48,117.55,1500.0
2011-06-07 12:35:00,117.55,117.56,117.46,117.46,1500.0,117.55,117.56,117.46,117.46,1500.0
2011-06-07 12:40:00,117.41,117.55,117.41,117.52,2500.0,117.41,117.55,117.41,117.52,2500.0
2011-06-07 12:45:00,117.49,117.5,117.45,117.5,2400.0,117.49,117.5,117.45,117.5,2400.0
2011-06-07 12:50:00,117.52,117.58,117.47,117.55,2000.0,117.52,117.58,117.47,117.55,2000.0
2011-06-07 12:55:00,117.52,117.52,117.3,117.36,5400.0,117.52,117.52,117.3,117.36,5400.0
2011-06-07 13:00:00,117.42,117.6,117.41,117.59,5500.0,117.42,117.6,117.41,117.59,5500.0
2011-06-07 13:05:00,117.7,117.74,117.68,117.74,6800.0,117.7,117.74,117.68,117.74,6800.0
2011-06-07 13:10:00,117.78,117.97,117.77,117.9,11200.0,117.78,117.97,117.77,117.9,11200.0
2011-06-07 13:15:00,117.85,117.9,117.78,117.85,3500.0,117.85,117.9,117.78,117.85,3500.0
2011-06-07 13:20:00,117.86,117.92,117.81,117.91,7300.0,117.86,117.92,117.81,117.91,7300.0
2011-06-07 13:25:00,117.92,117.95,117.85,117.94,6500.0,117.92,117.95,117.85,117.94,6500.0
2011-06-07 13:30:00,117.97,117.97,117.79,117.79,4300.0,117.97,117.97,117.79,117.79,4300.0
2011-06-07 13:35:00,117.82,117.9,117.81,117.83,2800.0,117.82,117.9,117.81,117.83,2800.0
2011-06-07 13:40:00,117.83,117.89,117.77,117.77,3600.0,117.83,117.89,117.77,117.77,3600.0
2011-06-07 13:45:00,117.79,117.89,117.79,117.83,4100.0,117.79,117.89,117.79,117.83,4100.0
2011-06-07 13:50:00,117.87,118.0,117.83,117.95,4900.0,117.87,118.0,117.83,117.95,4900.0
2011-06-07 13:55:00,117.99,118.0,117.96,118.0,4200.0,117.99,118.0,117.96,118.0,4200.0
2011-06-07 14:00:00,118.0,118.05,117.79,118.0,13000.0,118.0,118.05,117.79,118.0,13000.0
2011-06-07 14:05:00,118.01,118.32,118.01,118.32,6900.0,118.01,118.32,118.01,118.32,6900.0
2011-06-07 14:10:00,118.32,118.38,118.27,118.34,7300.0,118.32,118.38,118.27,118.34,7300.0
2011-06-07 14:15:00,118.34,118.47,118.32,118.45,6100.0,118.34,118.47,118.32,118.45,6100.0
2011-06-07 14:20:00,118.49,118.52,118.39,118.5,8900.0,118.49,118.52,118.39,118.5,8900.0
2011-06-07 14:25:00,118.48,118.56,118.33,118.56,7400.0,118.48,118.56,118.33,118.56,7400.0
2011-06-07 14:30:00,118.55,118.56,118.41,118.51,10300.0,118.55,118.56,118.41,118.51,10300.0
2011-06-07 14:35:00,118.5,118.51,118.35,118.35,11300.0,118.5,118.51,118.35,118.35,11300.0
2011-06-07 14:40:00,118.35,118.42,118.34,118.42,8600.0,118.35,118.42,118.34,118.42,8600.0
2011-06-07 14:45:00,118.44,118.59,118.37,118.43,10800.0,118.44,118.59,118.37,118.43,10800.0
2011-06-07 14:50:00,118.43,118.53,118.37,118.41,7300.0,118.43,118.53,118.37,118.41,7300.0
2011-06-07 14:55:00,118.41,118.51,118.32,118.5,6000.0,118.41,118.51,118.32,118.5,6000.0
2011-06-07 15:00:00,118.48,118.59,118.38,118.39,10500.0,118.48,118.59,118.38,118.39,10500.0
2011-06-07 15:05:00,118.49,118.51,118.3,118.31,11300.0,118.49,118.51,118.3,118.31,11300.0
2011-06-07 15:10:00,118.3,118.39,118.26,118.35,19600.0,118.3,118.39,118.26,118.35,19600.0
2011-06-07 15:15:00,118.35,118.36,118.21,118.28,19800.0,118.35,118.36,118.21,118.28,19800.0
2011-06-07 15:20:00,118.28,118.35,118.2,118.3,14500.0,118.28,118.35,118.2,118.3,14500.0
2011-06-07 15:25:00,118.23,118.38,118.23,118.38,14600.0,118.23,118.38,118.23,118.38,14600.0
2011-06-07 15:30:00,118.36,118.5,118.31,118.44,9900.0,118.36,118.5,118.31,118.44,9900.0
2011-06-07 15:35:00,118.38,118.53,118.31,118.37,16100.0,118.38,118.53,118.31,118.37,16100.0
2011-06-07 15:40:00,118.33,118.39,117.69,117.8,18900.0,118.33,118.39,117.69,117.8,18900.0
2011-06-07 15:45:00,117.89,118.14,117.86,117.93,18900.0,117.89,118.14,117.86,117.93,18900.0
2011-06-07 15:50:00,117.94,118.2,117.82,118.13,33300.0,117.94,118.2,117.82,118.13,33300.0
2011-06-07 15:55:00,118.13,118.15,117.71,117.73,47400.0,118.13,118.15,117.71,117.73,47400.0
2011-06-08 09:30:00,117.75,117.75,116.04,116.34,43500.0,117.75,117.75,116.04,116.34,43500.0
2011-06-08 09:35:00,116.19,116.53,116.16,116.45,30500.0,116.19,116.53,116.16,116.45,30500.0
2011-06-08 09:40:00,116.51,117.2,116.39,116.67,16600.0,116.51,117.2,116.39,116.67,16600.0
2011-06-08 09:45:00,116.63,116.65,116.21,116.28,11200.0,116.63,116.65,116.21,116.28,11200.0
2011-06-08 09:50:00,116.29,116.44,116.21,116.21,9000.0,116.29,116.44,116.21,116.21,9000.0
2011-06-08 09:55:00,116.2,116.27,115.9,115.97,27100.0,116.2,116.27,115.9,115.97,27100.0
2011-06-08 10:00:00,115.97,116.02,115.9,115.93,20500.0,115.97,116.02,115.9,115.93,20500.0
2011-06-08 10:05:00,115.9,115.94,115.51,115.71,34000.0,115.9,115.94,115.51,115.71,34000.0
2011-06-08 10:10:00,115.69,115.88,115.58,115.58,15100.0,115.69,115.88,115.58,115.58,15100.0
2011-06-08 10:15:00,115.54,115.74,115.54,115.7,10100.0,115.54,115.74,115.54,115.7,10100.0
2011-06-08 10:20:00,115.66,116.15,115.6,116.02,23500.0,115.66,116.15,115.6,116.02,23500.0
2011-06-08 10:25:00,116.02,116.3,115.98,116.25,9500.0,116.02,116.3,115.98,116.25,9500.0
2011-06-08 10:30:00,116.29,116.34,115.71,115.71,9400.0,116.29,116.34,115.71,115.71,9400.0
2011-06-08 10:35:00,115.73,116.12,115.73,115.86,37100.0,115.73,116.12,115.73,115.86,37100.0
2011-06-08 10:40:00,115.83,115.9,115.68,115.74,6500.0,115.83,115.9,115.68,115.74,6500.0
2011-06-08 10:45:00,115.75,115.9,115.71,115.89,10500.0,115.75,115.9,115.71,115.89,10500.0
2011-06-08 10:50:00,115.76,115.81,115.67,115.8,10000.0,115.76,115.81,115.67,115.8,10000.0
2011-06-08 10:55:00,115.77,115.78,115.65,115.78,6500.0,115.77,115.78,115.65,115.78,6500.0
2011-06-08 11:00:00,115.74,115.83,115.74,115.83,6800.0,115.74,115.83,115.74,115.83,6800.0
2011-06-08 11:05:00,115.89,115.94,115.74,115.74,7400.0,115.89,115.94,115.74,115.74,7400.0
2011-06-08 11:10:00,115.78,115.82,115.58,115.75,17700.0,115.78,115.82,115.58,115.75,17700.0
2011-06-08 11:15:00,115.67,115.94,115.66,115.9,15500.0,115.67,115.94,115.66,115.9,15500.0
2011-06-08 11:20:00,115.91,115.99,115.71,115.96,23200.0,115.91,115.99,115.71,115.96,23200.0
2011-06-08 11:25:00,115.84,116.12,115.79,116.02,22500.0,115.84,116.12,115.79,116.02,22500.0
2011-06-08 11:30:00,116.0,116.14,115.99,116.0,5900.0,116.0,116.14,115.99,116.0,5900.0
2011-06-08 11:35:00,116.09,116.61,116.0,116.44,32200.0,116.09,116.61,116.0,116.44,32200.0
2011-06-08 11:40:00,116.39,116.44,116.23,116.3,8300.0,116.39,116.44,116.23,116.3,8300.0
2011-06-08 11:45:00,116.32,116.33,116.14,116.19,12700.0,116.32,116.33,116.14,116.19,12700.0
2011-06-08 11:50:00,116.15,116.31,116.14,116.31,3500.0,116.15,116.31,116.14,116.31,3500.0
2011-06-08 11:55:00,116.26,116.41,116.15,116.29,8700.0,116.26,116.41,116.15,116.29,8700.0
2011-06-08 12:00:00,116.2,116.28,116.13,116.22,9500.0,116.2,116.28,116.13,116.22,9500.0
2011-06-08 12:05:00,116.18,116.26,116.05,116.2,7200.0,116.18,116.26,116.05,116.2,7200.0
2011-06-08 12:10:00,116.25,116.25,116.12,116.16,3100.0,116.25,116.25,116.12,116.16,3100.0
2011-06-08 12:15:00,116.12,116.25,116.0,116.25,10200.0,116.12,116.25,116.0,116.25,10200.0
2011-06-08 12:20:00,116.25,116.42,116.2,116.26,8200.0,116.25,116.42,116.2,116.26,8200.0
2011-06-08 12:25:00,116.26,116.34,116.09,116.19,4100.0,116.26,116.34,116.09,116.19,4100.0
2011-06-08 12:30:00,116.08,116.12,116.06,116.11,2300.0,116.08,116.12,116.06,116.11,2300.0
2011-06-08 12:35:00,116.03,116.1,115.78,115.82,9100.0,116.03,116.1,115.78,115.82,9100.0
2011-06-08 12:40:00,115.8,115.97,115.79,115.87,9100.0,115.8,115.97,115.79,115.87,9100.0
2011-06-08 12:45:00,115.82,116.0,115.76,115.78,8700.0,115.82,116.0,115.76,115.78,8700.0
2011-06-08 12:50:00,115.75,115.87,115.75,115.84,8900.0,115.75,115.87,115.75,115.84,8900.0
2011-06-08 12:55:00,115.86,115.96,115.79,115.95,5600.0,115.86,115.96,115.79,115.95,5600.0
2011-06-08 13:00:00,115.93,115.96,115.8,115.82,4400.0,115.93,115.96,115.8,115.82,4400.0
2011-06-08 13:05:00,115.8,115.89,115.75,115.75,2200.0,115.8,115.89,115.75,115.75,2200.0
2011-06-08 13:10:00,115.75,115.79,115.56,115.56,3200.0,115.75,115.79,115.56,115.56,3200.0
2011-06-08 13:15:00,115.56,115.68,115.56,115.68,3200.0,115.56,115.68,115.56,115.68,3200.0
2011-06-08 13:20:00,115.71,115.74,115.6,115.6,3900.0,115.71,115.74,115.6,115.6,3900.0
2011-06-08 13:25:00,115.56,115.56,115.4,115.4,19600.0,115.56,115.56,115.4,115.4,19600.0
2011-06-08 13:30:00,115.42,115.45,115.25,115.33,13100.0,115.42,115.45,115.25,115.33,13100.0
2011-06-08 13:35:00,115.34,115.36,115.14,115.15,11700.0,115.34,115.36,115.14,115.15,11700.0
2011-06-08 13:40:00,115.28,115.28,115.0,115.13,17400.0,115.28,115.28,115.0,115.13,17400.0
2011-06-08 13:45:00,115.05,115.25,115.02,115.17,15800.0,115.05,115.25,115.02,115.17,15800.0
2011-06-08 13:50:00,115.13,115.22,115.12,115.21,3400.0,115.13,115.22,115.12,115.21,3400.0
2011-06-08 13:55:00,115.12,115.13,114.8,114.86,13500.0,115.12,115.13,114.8,114.86,13500.0
2011-06-08 14:00:00,114.87,114.91,114.57,114.57,21300.0,114.87,114.91,114.57,114.57,21300.0
2011-06-08 14:05:00,114.57,114.65,113.96,113.96,45300.0,114.57,114.65,113.96,113.96,45300.0
2011-06-08 14:10:00,113.96,114.09,113.5,113.59,66500.0,113.96,114.09,113.5,113.59,66500.0
2011-06-08 14:15:00,113.62,114.04,113.54,113.66,48000.0,113.62,114.04,113.54,113.66,48000.0
2011-06-08 14:20:00,113.58,113.62,113.44,113.5,20700.0,113.58,113.62,113.44,113.5,20700.0
2011-06-08 14:25:00,113.53,113.79,113.47,113.56,15300.0,113.53,113.79,113.47,113.56,15300.0
2011-06-08 14:30:00,113.56,113.78,112.88,113.01,57700.0,113.56,113.78,112.88,113.01,57700.0
2011-06-08 14:35:00,113.11,113.26,112.57,112.77,51200.0,113.11,113.26,112.57,112.77,51200.0
2011-06-08 14:40:00,112.73,112.78,112.32,112.33,30700.0,112.73,112.78,112.32,112.33,30700.0
2011-06-08 14:45:00,112.37,112.45,111.87,111.88,51200.0,112.37,112.45,111.87,111.88,51200.0
2011-06-08 14:50:00,111.88,112.0,111.4,111.47,58400.0,111.88,112.0,111.4,111.47,58400.0
2011-06-08 14:55:00,111.51,112.66,111.46,112.3,67900.0,111.51,112.66,111.46,112.3,67900.0
2011-06-08 15:00:00,112.3,112.47,112.2,112.35,40000.0,112.3,112.47,112.2,112.35,40000.0
2011-06-08 15:05:00,112.3,112.45,112.04,112.34,52800.0,112.3,112.45,112.04,112.34,52800.0
2011-06-08 15:10:00,112.37,112.95,112.37,112.89,56600.0,112.37,112.95,112.37,112.89,56600.0
2011-06-08 15:15:00,112.84,113.22,112.6,113.13,47300.0,112.84,113.22,112.6,113.13,47300.0
2011-06-08 15:20:00,113.17,113.38,113.0,113.37,42200.0,113.17,113.38,113.0,113.37,42200.0
2011-06-08 15:25:00,113.46,114.0,113.28,114.0,42200.0,113.46,114.0,113.28,114.0,42200.0
2011-06-08 15:30:00,113.87,114.3,113.81,113.92,47900.0,113.87,114.3,113.81,113.92,47900.0
2011-06-08 15:35:00,113.95,114.17,113.83,113.91,27100.0,113.95,114.17,113.83,113.91,27100.0
2011-06-08 15:40:00,113.98,114.04,113.59,113.82,29700.0,113.98,114.04,113.59,113.82,29700.0
2011-06-08 15:45:00,113.87,114.29,113.87,113.98,40900.0,113.87,114.29,113.87,113.98,40900.0
2011-06-08 15:50:00,114.0,114.38,113.98,114.33,49200.0,114.0,114.38,113.98,114.33,49200.0
2011-06-08 15:55:00,114.35,114.39,114.2,114.39,69700.0,114.35,114.39,114.2,114.39,69700.0
2011-06-09 09:30:00,114.8,115.55,114.78,115.54,39800.0,114.8,115.55,114.78,115.54,39800.0
2011-06-09 09:35:00,115.54,115.6,115.12,115.33,23700.0,115.54,115.6,115.12,115.33,23700.0
2011-06-09 09:40:00,115.33,115.89,115.25,115.8,30400.0,115.33,115.89,115.25,115.8,30400.0
2011-06-09 09:45:00,115.91,115.95,115.28,115.5,26100.0,115.91,115.95,115.28,115.5,26100.0
2011-06-09 09:50:00,115.57,115.84,115.24,115.61,18600.0,115.57,115.84,115.24,115.61,18600.0
2011-06-09 09:55:00,115.6,115.8,115.3,115.59,13600.0,115.6,115.8,115.3,115.59,13600.0
2011-06-09 10:00:00,115.59,115.9,115.52,115.73,22500.0,115.59,115.9,115.52,115.73,22500.0
2011-06-09 10:05:00,115.81,116.6,115.76,116.23,28000.0,115.81,116.6,115.76,116.23,28000.0
2011-06-09 10:10:00,116.22,116.31,116.09,116.18,23400.0,116.22,116.31,116.09,116.18,23400.0
2011-06-09 10:15:00,116.18,116.35,116.04,116.23,15100.0,116.18,116.35,116.04,116.23,15100.0
2011-06-09 10:20:00,116.19,116.4,116.08,116.39,5200.0,116.19,116.4,116.08,116.39,5200.0
2011-06-09 10:25:00,116.38,117.0,116.32,116.76,16200.0,116.38,117.0,116.32,116.76,16200.0
2011-06-09 10:30:00,116.74,117.0,116.68,116.91,17400.0,116.74,117.0,116.68,116.91,17400.0
2011-06-09 10:35:00,116.95,117.43,116.91,117.24,13600.0,116.95,117.43,116.91,117.24,13600.0
2011-06-09 10:40:00,117.18,117.25,116.61,116.66,16900.0,117.18,117.25,116.61,116.66,16900.0
2011-06-09 10:45:00,116.61,117.22,116.6,117.13,8100.0,116.61,117.22,116.6,117.13,8100.0
2011-06-09 10:50:00,117.2,117.23,116.95,117.15,9400.0,117.2,117.23,116.95,117.15,9400.0
2011-06-09 10:55:00,117.15,117.25,116.93,117.15,17300.0,117.15,117.25,116.93,117.15,17300.0
2011-06-09 11:00:00,117.14,117.22,117.03,117.2,17000.0,117.14,117.22,117.03,117.2,17000.0
2011-06-09 11:05:00,117.14,117.3,116.97,117.08,16700.0,117.14,117.3,116.97,117.08,16700.0
2011-06-09 11:10:00,117.0,117.13,116.97,116.97,7300.0,117.0,117.13,116.97,116.97,7300.0
2011-06-09 11:15:00,117.01,117.01,116.38,116.59,22800.0,117.01,117.01,116.38,116.59,22800.0
2011-06-09 11:20:00,116.55,116.73,116.51,116.65,16700.0,116.55,116.73,116.51,116.65,16700.0
2011-06-09 11:25:00,116.63,116.71,116.39,116.4,13600.0,116.63,116.71,116.39,116.4,13600.0
2011-06-09 11:30:00,116.39,116.55,116.2,116.31,16100.0,116.39,116.55,116.2,116.31,16100.0
2011-06-09 11:35:00,116.28,116.53,116.06,116.14,31600.0,116.28,116.53,116.06,116.14,31600.0
2011-06-09 11:40:00,116.17,116.17,115.51,115.65,25500.0,116.17,116.17,115.51,115.65,25500.0
2011-06-09 11:45:00,115.66,115.74,115.24,115.33,21800.0,115.66,115.74,115.24,115.33,21800.0
2011-06-09 11:50:00,115.31,115.37,114.8,114.99,23700.0,115.31,115.37,114.8,114.99,23700.0
2011-06-09 11:55:00,114.99,115.26,114.96,114.96,11100.0,114.99,115.26,114.96,114.96,11100.0
2011-06-09 12:00:00,115.0,115.21,114.85,115.2,19300.0,115.0,115.21,114.85,115.2,19300.0
2011-06-09 12:05:00,115.18,115.67,115.05,115.34,21500.0,115.18,115.67,115.05,115.34,21500.0
2011-06-09 12:10:00,115.34,115.36,115.07,115.29,9800.0,115.34,115.36,115.07,115.29,9800.0
2011-06-09 12:15:00,115.29,115.35,115.15,115.23,6200.0,115.29,115.35,115.15,115.23,6200.0
2011-06-09 12:20:00,115.18,115.24,115.11,115.13,8000.0,115.18,115.24,115.11,115.13,8000.0
2011-06-09 12:25:00,115.21,115.22,115.12,115.2,8600.0,115.21,115.22,115.12,115.2,8600.0
2011-06-09 12:30:00,115.21,115.3,115.13,115.29,11500.0,115.21,115.3,115.13,115.29,11500.0
2011-06-09 12:35:00,115.26,115.26,115.0,115.0,17400.0,115.26,115.26,115.0,115.0,17400.0
2011-06-09 12:40:00,114.95,114.96,114.8,114.92,11600.0,114.95,114.96,114.8,114.92,11600.0
2011-06-09 12:45:00,114.93,114.94,114.82,114.91,6200.0,114.93,114.94,114.82,114.91,6200.0
2011-06-09 12:50:00,114.85,115.08,114.85,115.08,5200.0,114.85,115.08,114.85,115.08,5200.0
2011-06-09 12:55:00,115.08,115.08,115.0,115.06,1600.0,115.08,115.08,115.0,115.06,1600.0
2011-06-09 13:00:00,114.97,115.05,114.86,115.0,6800.0,114.97,115.05,114.86,115.0,6800.0
2011-06-09 13:05:00,115.0,115.0,114.86,114.86,5700.0,115.0,115.0,114.86,114.86,5700.0
2011-06-09 13:10:00,114.87,114.93,114.81,114.91,4900.0,114.87,114.93,114.81,114.91,4900.0
2011-06-09 13:15:00,114.9,114.9,114.35,114.57,31300.0,114.9,114.9,114.35,114.57,31300.0
2011-06-09 13:20:00,114.59,115.06,114.56,115.02,10300.0,114.59,115.06,114.56,115.02,10300.0
2011-06-09 13:25:00,114.97,115.0,114.74,114.82,10500.0,114.97,115.0,114.74,114.82,10500.0
2011-06-09 13:30:00,114.79,114.88,114.72,114.77,10600.0,114.79,114.88,114.72,114.77,10600.0
2011-06-09 13:35:00,114.71,114.78,114.31,114.39,16700.0,114.71,114.78,114.31,114.39,16700.0
2011-06-09 13:40:00,114.37,114.51,114.34,114.34,8700.0,114.37,114.51,114.34,114.34,8700.0
2011-06-09 13:45:00,114.46,114.48,114.38,114.42,3900.0,114.46,114.48,114.38,114.42,3900.0
2011-06-09 13:50:00,114.48,114.78,114.46,114.78,5400.0,114.48,114.78,114.46,114.78,5400.0
2011-06-09 13:55:00,114.74,114.84,114.66,114.66,5900.0,114.74,114.84,114.66,114.66,5900.0
2011-06-09 14:00:00,114.67,114.72,114.4,114.63,9300.0,114.67,114.72,114.4,114.63,9300.0
2011-06-09 14:05:00,114.66,114.87,114.66,114.84,10700.0,114.66,114.87,114.66,114.84,10700.0
2011-06-09 14:10:00,114.85,115.02,114.85,114.93,7500.0,114.85,115.02,114.85,114.93,7500.0
2011-06-09 14:15:00,114.96,115.04,114.54,114.6,15200.0,114.96,115.04,114.54,114.6,15200.0
2011-06-09 14:20:00,114.6,114.65,114.47,114.5,4300.0,114.6,114.65,114.47,114.5,4300.0
2011-06-09 14:25:00,114.51,114.62,114.22,114.37,12000.0,114.51,114.62,114.22,114.37,12000.0
2011-06-09 14:30:00,114.37,114.45,114.08,114.27,12500.0,114.37,114.45,114.08,114.27,12500.0
2011-06-09 14:35:00,114.25,114.31,114.22,114.25,3900.0,114.25,114.31,114.22,114.25,3900.0
2011-06-09 14:40:00,114.34,114.48,114.29,114.41,4300.0,114.34,114.48,114.29,114.41,4300.0
2011-06-09 14:45:00,114.48,114.48,114.33,114.39,4900.0,114.48,114.48,114.33,114.39,4900.0
2011-06-09 14:50:00,114.46,114.55,114.38,114.55,4800.0,114.46,114.55,114.38,114.55,4800.0
2011-06-09 14:55:00,114.49,115.04,114.43,114.96,13900.0,114.49,115.04,114.43,114.96,13900.0
2011-06-09 15:00:00,114.96,115.03,114.7,114.81,9900.0,114.96,115.03,114.7,114.81,9900.0
2011-06-09 15:05:00,114.75,114.84,114.61,114.73,14400.0,114.75,114.84,114.61,114.73,14400.0
2011-06-09 15:10:00,114.7,114.76,114.56,114.63,10300.0,114.7,114.76,114.56,114.63,10300.0
2011-06-09 15:15:00,114.62,114.62,114.26,114.54,23300.0,114.62,114.62,114.26,114.54,23300.0
2011-06-09 15:20:00,114.48,114.58,114.27,114.46,21800.0,114.48,114.58,114.27,114.46,21800.0
2011-06-09 15:25:00,114.42,114.54,114.08,114.18,18400.0,114.42,114.54,114.08,114.18,18400.0
2011-06-09 15:30:00,114.11,114.37,114.11,114.26,14800.0,114.11,114.37,114.11,114.26,14800.0
2011-06-09 15:35:00,114.23,114.47,114.23,114.38,11200.0,114.23,114.47,114.23,114.38,11200.0
2011-06-09 15:40:00,114.42,114.42,114.2,114.26,13600.0,114.42,114.42,114.2,114.26,13600.0
2011-06-09 15:45:00,114.26,114.32,113.68,113.74,49600.0,114.26,114.32,113.68,113.74,49600.0
2011-06-09 15:50:00,113.78,114.15,113.73,114.08,45900.0,113.78,114.15,113.73,114.08,45900.0
2011-06-09 15:55:00,114.11,114.16,113.97,114.08,43800.0,114.11,114.16,113.97,114.08,43800.0
2011-06-10 09:30:00,113.41,114.25,113.01,113.78,31700.0,113.41,114.25,113.01,113.78,31700.0
2011-06-10 09:35:00,113.79,113.98,113.15,113.21,12600.0,113.79,113.98,113.15,113.21,12600.0
2011-06-10 09:40:00,113.21,113.96,113.21,113.61,15100.0,113.21,113.96,113.21,113.61,15100.0
2011-06-10 09:45:00,113.43,113.55,113.22,113.4,27100.0,113.43,113.55,113.22,113.4,27100.0
2011-06-10 09:50:00,113.4,113.9,113.4,113.55,7600.0,113.4,113.9,113.4,113.55,7600.0
2011-06-10 09:55:00,113.53,113.71,113.42,113.48,9100.0,113.53,113.71,113.42,113.48,9100.0
2011-06-10 10:00:00,113.43,113.9,113.43,113.78,12200.0,113.43,113.9,113.43,113.78,12200.0
2011-06-10 10:05:00,113.72,113.72,113.29,113.37,12100.0,113.72,113.72,113.29,113.37,12100.0
2011-06-10 10:10:00,113.34,113.84,113.34,113.8,7500.0,113.34,113.84,113.34,113.8,7500.0
2011-06-10 10:15:00,113.79,113.79,113.59,113.64,8200.0,113.79,113.79,113.59,113.64,8200.0
2011-06-10 10:20:00,113.64,113.78,113.48,113.48,13100.0,113.64,113.78,113.48,113.48,13100.0
2011-06-10 10:25:00,113.43,113.69,113.32,113.69,5400.0,113.43,113.69,113.32,113.69,5400.0
2011-06-10 10:30:00,113.82,113.82,113.4,113.42,4900.0,113.82,113.82,113.4,113.42,4900.0
2011-06-10 10:35:00,113.46,113.6,113.37,113.45,5000.0,113.46,113.6,113.37,113.45,5000.0
2011-06-10 10:40:00,113.41,113.52,113.3,113.43,4900.0,113.41,113.52,113.3,113.43,4900.0
2011-06-10 10:45:00,113.4,113.55,113.21,113.53,8200.0,113.4,113.55,113.21,113.53,8200.0
2011-06-10 10:50:00,113.58,113.74,113.56,113.64,5200.0,113.58,113.74,113.56,113.64,5200.0
2011-06-10 10:55:00,113.67,113.74,113.53,113.56,3700.0,113.67,113.74,113.53,113.56,3700.0
2011-06-10 11:00:00,113.61,113.75,113.48,113.54,5100.0,113.61,113.75,113.48,113.54,5100.0
2011-06-10 11:05:00,113.52,113.54,113.4,113.46,7300.0,113.52,113.54,113.4,113.46,7300.0
2011-06-10 11:10:00,113.41,113.47,113.15,113.32,13400.0,113.41,113.47,113.15,113.32,13400.0
2011-06-10 11:15:00,113.37,113.62,113.0,113.62,12500.0,113.37,113.62,113.0,113.62,12500.0
2011-06-10 11:20:00,113.57,114.22,113.57,114.18,22100.0,113.57,114.22,113.57,114.18,22100.0
2011-06-10 11:25:00,114.16,114.16,113.8,114.06,37600.0,114.16,114.16,113.8,114.06,37600.0
2011-06-10 11:30:00,114.07,114.11,114.01,114.09,8900.0,114.07,114.11,114.01,114.09,8900.0
2011-06-10 11:35:00,114.13,114.46,114.13,114.35,11600.0,114.13,114.46,114.13,114.35,11600.0
2011-06-10 11:40:00,114.33,114.57,114.28,114.5,11900.0,114.33,114.57,114.28,114.5,11900.0
2011-06-10 11:45:00,114.46,114.99,114.44,114.96,33300.0,114.46,114.99,114.44,114.96,33300.0
2011-06-10 11:50:00,114.97,115.2,114.83,115.2,15100.0,114.97,115.2,114.83,115.2,15100.0
2011-06-10 11:55:00,115.25,115.82,115.25,115.65,41500.0,115.25,115.82,115.25,115.65,41500.0
2011-06-10 12:00:00,115.65,116.05,115.63,115.8,18500.0,115.65,116.05,115.63,115.8,18500.0
2011-06-10 12:05:00,115.8,115.81,115.62,115.81,9600.0,115.8,115.81,115.62,115.81,9600.0
2011-06-10 12:10:00,115.9,115.9,115.31,115.32,13900.0,115.9,115.9,115.31,115.32,13900.0
2011-06-10 12:15:00,115.36,115.65,115.29,115.52,7400.0,115.36,115.65,115.29,115.52,7400.0
2011-06-10 12:20:00,115.62,115.62,115.46,115.53,5800.0,115.62,115.62,115.46,115.53,5800.0
2011-06-10 12:25:00,115.5,115.72,115.5,115.72,13600.0,115.5,115.72,115.5,115.72,13600.0
2011-06-10 12:30:00,115.7,115.96,115.67,115.96,10400.0,115.7,115.96,115.67,115.96,10400.0
2011-06-10 12:35:00,115.93,115.93,115.77,115.79,7400.0,115.93,115.93,115.77,115.79,7400.0
2011-06-10 12:40:00,115.75,115.89,115.63,115.89,8800.0,115.75,115.89,115.63,115.89,8800.0
2011-06-10 12:45:00,115.83,116.25,115.81,116.15,13100.0,115.83,116.25,115.81,116.15,13100.0
2011-06-10 12:50:00,116.21,116.22,116.07,116.12,5900.0,116.21,116.22,116.07,116.12,5900.0
2011-06-10 12:55:00,116.16,116.18,115.9,115.98,9700.0,116.16,116.18,115.9,115.98,9700.0
2011-06-10 13:00:00,115.98,115.98,115.42,115.54,15300.0,115.98,115.98,115.42,115.54,15300.0
2011-06-10 13:05:00,115.54,115.61,115.37,115.61,16300.0,115.54,115.61,115.37,115.61,16300.0
2011-06-10 13:10:00,115.57,115.61,115.48,115.52,3500.0,115.57,115.61,115.48,115.52,3500.0
2011-06-10 13:15:00,115.49,115.61,115.43,115.51,6300.0,115.49,115.61,115.43,115.51,6300.0
2011-06-10 13:20:00,115.48,115.48,115.05,115.05,10300.0,115.48,115.48,115.05,115.05,10300.0
2011-06-10 13:25:00,115.1,115.2,115.01,115.18,4200.0,115.1,115.2,115.01,115.18,4200.0
2011-06-10 13:30:00,115.18,115.18,114.81,115.05,14600.0,115.18,115.18,114.81,115.05,14600.0
2011-06-10 13:35:00,115.07,115.08,114.85,114.97,12800.0,115.07,115.08,114.85,114.97,12800.0
2011-06-10 13:40:00,114.95,115.11,114.95,115.01,20500.0,114.95,115.11,114.95,115.01,20500.0
2011-06-10 13:45:00,115.0,115.06,114.88,114.97,15000.0,115.0,115.06,114.88,114.97,15000.0
2011-06-10 13:50:00,114.97,115.28,114.95,115.21,18100.0,114.97,115.28,114.95,115.21,18100.0
2011-06-10 13:55:00,115.21,115.47,115.18,115.47,14400.0,115.21,115.47,115.18,115.47,14400.0
2011-06-10 14:00:00,115.42,115.96,115.42,115.96,11600.0,115.42,115.96,115.42,115.96,11600.0
2011-06-10 14:05:00,115.92,116.0,115.72,115.87,17200.0,115.92,116.0,115.72,115.87,17200.0
2011-06-10 14:10:00,115.85,116.02,115.78,115.99,9800.0,115.85,116.02,115.78,115.99,9800.0
2011-06-10 14:15:00,115.94,116.07,115.9,116.02,9200.0,115.94,116.07,115.9,116.02,9200.0
2011-06-10 14:20:00,116.03,116.03,115.85,115.95,18800.0,116.03,116.03,115.85,115.95,18800.0
2011-06-10 14:25:00,115.95,116.37,115.95,116.15,9700.0,115.95,116.37,115.95,116.15,9700.0
2011-06-10 14:30:00,116.1,116.15,115.82,115.91,8000.0,116.1,116.15,115.82,115.91,8000.0
2011-06-10 14:35:00,115.91,116.25,115.88,116.13,6900.0,115.91,116.25,115.88,116.13,6900.0
2011-06-10 14:40:00,116.13,116.2,116.08,116.11,5900.0,116.13,116.2,116.08,116.11,5900.0
2011-06-10 14:45:00,116.15,116.94,116.15,116.75,16800.0,116.15,116.94,116.15,116.75,16800.0
2011-06-10 14:50:00,116.74,117.54,116.64,117.54,27300.0,116.74,117.54,116.64,117.54,27300.0
2011-06-10 14:55:00,117.55,117.72,117.41,117.61,29100.0,117.55,117.72,117.41,117.61,29100.0
2011-06-10 15:00:00,117.66,117.74,117.25,117.43,12200.0,117.66,117.74,117.25,117.43,12200.0
2011-06-10 15:05:00,117.46,117.67,117.36,117.56,20400.0,117.46,117.67,117.36,117.56,20400.0
2011-06-10 15:10:00,117.53,118.5,117.5,118.46,39400.0,117.53,118.5,117.5,118.46,39400.0
2011-06-10 15:15:00,118.46,119.44,118.25,119.3,76200.0,118.46,119.44,118.25,119.3,76200.0
2011-06-10 15:20:00,119.34,119.37,118.52,118.6,59800.0,119.34,119.37,118.52,118.6,59800.0
2011-06-10 15:25:00,118.63,118.68,117.81,117.85,41800.0,118.63,118.68,117.81,117.85,41800.0
2011-06-10 15:30:00,117.88,118.48,117.85,118.32,27600.0,117.88,118.48,117.85,118.32,27600.0
2011-06-10 15:35:00,118.35,118.42,117.62,118.02,65900.0,118.35,118.42,117.62,118.02,65900.0
2011-06-10 15:40:00,118.0,118.08,117.62,117.69,43800.0,118.0,118.08,117.62,117.69,43800.0
2011-06-10 15:45:00,117.7,117.78,117.3,117.45,49600.0,117.7,117.78,117.3,117.45,49600.0
2011-06-10 15:50:00,117.39,117.54,117.14,117.16,41400.0,117.39,117.54,117.14,117.16,41400.0
2011-06-10 15:55:00,117.17,117.37,117.07,117.09,66900.0,117.17,117.37,117.07,117.09,66900.0
2011-06-13 09:30:00,118.48,119.57,118.14,119.33,71400.0,118.48,119.57,118.14,119.33,71400.0
2011-06-13 09:35:00,119.2,119.69,118.77,119.4,34000.0,119.2,119.69,118.77,119.4,34000.0
2011-06-13 09:40:00,119.39,119.7,119.11,119.55,29100.0,119.39,119.7,119.11,119.55,29100.0
2011-06-13 09:45:00,119.83,120.25,119.51,119.53,38900.0,119.83,120.25,119.51,119.53,38900.0
2011-06-13 09:50:00,119.53,120.0,119.38,119.84,25300.0,119.53,120.0,119.38,119.84,25300.0
2011-06-13 09:55:00,119.89,120.0,119.4,119.61,37900.0,119.89,120.0,119.4,119.61,37900.0
2011-06-13 10:00:00,119.4,119.44,118.34,118.44,30500.0,119.4,119.44,118.34,118.44,30500.0
2011-06-13 10:05:00,118.41,118.45,117.9,118.2,25700.0,118.41,118.45,117.9,118.2,25700.0
2011-06-13 10:10:00,118.15,118.46,118.0,118.08,20100.0,118.15,118.46,118.0,118.08,20100.0
2011-06-13 10:15:00,118.09,118.15,117.5,117.81,23000.0,118.09,118.15,117.5,117.81,23000.0
2011-06-13 10:20:00,117.82,117.84,117.27,117.52,14700.0,117.82,117.84,117.27,117.52,14700.0
2011-06-13 10:25:00,117.45,117.9,117.45,117.9,20300.0,117.45,117.9,117.45,117.9,20300.0
2011-06-13 10:30:00,117.9,117.97,117.7,117.78,4700.0,117.9,117.97,117.7,117.78,4700.0
2011-06-13 10:35:00,117.76,117.81,117.42,117.45,20900.0,117.76,117.81,117.42,117.45,20900.0
2011-06-13 10:40:00,117.4,117.4,116.51,116.79,45000.0,117.4,117.4,116.51,116.79,45000.0
2011-06-13 10:45:00,116.78,116.78,116.52,116.6,5500.0,116.78,116.78,116.52,116.6,5500.0
2011-06-13 10:50:00,116.61,116.88,116.6,116.74,3100.0,116.61,116.88,116.6,116.74,3100.0
2011-06-13 10:55:00,116.78,116.97,116.76,116.9,3200.0,116.78,116.97,116.76,116.9,3200.0
2011-06-13 11:00:00,117.02,117.12,116.63,116.77,16800.0,117.02,117.12,116.63,116.77,16800.0
2011-06-13 11:05:00,116.83,116.87,116.61,116.75,9200.0,116.83,116.87,116.61,116.75,9200.0
2011-06-13 11:10:00,116.83,116.91,116.61,116.61,5800.0,116.83,116.91,116.61,116.61,5800.0
2011-06-13 11:15:00,116.61,117.24,116.61,117.24,12400.0,116.61,117.24,116.61,117.24,12400.0
2011-06-13 11:20:00,117.28,117.39,117.04,117.18,25300.0,117.28,117.39,117.04,117.18,25300.0
2011-06-13 11:25:00,117.24,117.27,116.75,116.78,7300.0,117.24,117.27,116.75,116.78,7300.0
2011-06-13 11:30:00,116.85,116.86,116.71,116.84,21400.0,116.85,116.86,116.71,116.84,21400.0
2011-06-13 11:35:00,116.71,116.93,116.65,116.93,24900.0,116.71,116.93,116.65,116.93,24900.0
2011-06-13 11:40:00,116.86,117.02,116.79,116.96,3900.0,116.86,117.02,116.79,116.96,3900.0
2011-06-13 11:45:00,116.71,116.79,116.09,116.19,19300.0,116.71,116.79,116.09,116.19,19300.0
2011-06-13 11:50:00,116.2,116.26,116.02,116.25,7900.0,116.2,116.26,116.02,116.25,7900.0
2011-06-13 11:55:00,116.2,116.26,115.88,115.93,5300.0,116.2,116.26,115.88,115.93,5300.0
2011-06-13 12:00:00,115.93,116.21,115.83,116.08,14200.0,115.93,116.21,115.83,116.08,14200.0
2011-06-13 12:05:00,116.12,116.37,116.12,116.2,6300.0,116.12,116.37,116.12,116.2,6300.0
2011-06-13 12:10:00,116.2,116.41,116.14,116.41,9700.0,116.2,116.41,116.14,116.41,9700.0
2011-06-13 12:15:00,116.52,116.54,116.17,116.17,5100.0,116.52,116.54,116.17,116.17,5100.0
2011-06-13 12:20:00,116.3,116.31,116.03,116.29,5800.0,116.3,116.31,116.03,116.29,5800.0
2011-06-13 12:25:00,116.24,116.3,115.98,116.19,9300.0,116.24,116.3,115.98,116.19,9300.0
2011-06-13 12:30:00,116.1,116.39,116.1,116.3,3000.0,116.1,116.39,116.1,116.3,3000.0
2011-06-13 12:35:00,116.26,116.26,116.12,116.2,2800.0,116.26,116.26,116.12,116.2,2800.0
2011-06-13 12:40:00,116.2,116.2,115.94,116.01,6600.0,116.2,116.2,115.94,116.01,6600.0
2011-06-13 12:45:00,116.06,116.32,115.96,116.26,10000.0,116.06,116.32,115.96,116.26,10000.0
2011-06-13 12:50:00,116.31,116.31,115.49,116.01,40200.0,116.31,116.31,115.49,116.01,40200.0
2011-06-13 12:55:00,116.07,116.08,115.82,115.89,9000.0,116.07,116.08,115.82,115.89,9000.0
2011-06-13 13:00:00,115.85,115.9,115.35,115.49,14600.0,115.85,115.9,115.35,115.49,14600.0
2011-06-13 13:05:00,115.47,115.64,115.33,115.55,17800.0,115.47,115.64,115.33,115.55,17800.0
2011-06-13 13:10:00,115.58,115.63,115.4,115.63,4500.0,115.58,115.63,115.4,115.63,4500.0
2011-06-13 13:15:00,115.67,115.67,115.48,115.51,5500.0,115.67,115.67,115.48,115.51,5500.0
2011-06-13 13:20:00,115.59,115.6,115.49,115.58,6300.0,115.59,115.6,115.49,115.58,6300.0
2011-06-13 13:25:00,115.58,115.8,115.58,115.6,12500.0,115.58,115.8,115.58,115.6,12500.0
2011-06-13 13:30:00,115.63,115.77,115.52,115.57,8500.0,115.63,115.77,115.52,115.57,8500.0
2011-06-13 13:35:00,115.5,115.52,115.44,115.51,7900.0,115.5,115.52,115.44,115.51,7900.0
2011-06-13 13:40:00,115.53,115.73,115.5,115.73,8400.0,115.53,115.73,115.5,115.73,8400.0
2011-06-13 13:45:00,115.68,115.68,115.38,115.48,12300.0,115.68,115.68,115.38,115.48,12300.0
2011-06-13 13:50:00,115.48,115.74,115.48,115.74,5600.0,115.48,115.74,115.48,115.74,5600.0
2011-06-13 13:55:00,115.66,115.85,115.6,115.85,5400.0,115.66,115.85,115.6,115.85,5400.0
2011-06-13 14:00:00,115.83,116.14,115.81,116.05,13700.0,115.83,116.14,115.81,116.05,13700.0
2011-06-13 14:05:00,116.05,116.5,116.03,116.22,20600.0,116.05,116.5,116.03,116.22,20600.0
2011-06-13 14:10:00,116.28,116.54,116.23,116.34,23200.0,116.28,116.54,116.23,116.34,23200.0
2011-06-13 14:15:00,116.45,116.78,116.4,116.78,10100.0,116.45,116.78,116.4,116.78,10100.0
2011-06-13 14:20:00,116.65,116.73,116.59,116.72,4900.0,116.65,116.73,116.59,116.72,4900.0
2011-06-13 14:25:00,116.72,116.93,116.47,116.65,11500.0,116.72,116.93,116.47,116.65,11500.0
2011-06-13 14:30:00,116.65,116.76,116.14,116.34,12900.0,116.65,116.76,116.14,116.34,12900.0
2011-06-13 14:35:00,116.33,116.46,116.0,116.18,13800.0,116.33,116.46,116.0,116.18,13800.0
2011-06-13 14:40:00,116.12,116.4,116.06,116.31,6400.0,116.12,116.4,116.06,116.31,6400.0
2011-06-13 14:45:00,116.31,116.95,116.22,116.87,20800.0,116.31,116.95,116.22,116.87,20800.0
2011-06-13 14:50:00,116.88,116.94,116.57,116.67,11400.0,116.88,116.94,116.57,116.67,11400.0
2011-06-13 14:55:00,116.67,116.81,116.6,116.66,13000.0,116.67,116.81,116.6,116.66,13000.0
2011-06-13 15:00:00,116.66,116.91,116.57,116.78,22900.0,116.66,116.91,116.57,116.78,22900.0
2011-06-13 15:05:00,116.74,116.97,116.74,116.97,23300.0,116.74,116.97,116.74,116.97,23300.0
2011-06-13 15:10:00,116.91,117.35,116.82,116.99,32000.0,116.91,117.35,116.82,116.99,32000.0
2011-06-13 15:15:00,116.96,116.99,116.65,116.99,15800.0,116.96,116.99,116.65,116.99,15800.0
2011-06-13 15:20:00,116.98,117.1,116.8,117.0,9800.0,116.98,117.1,116.8,117.0,9800.0
2011-06-13 15:25:00,117.01,117.07,116.67,116.93,20600.0,117.01,117.07,116.67,116.93,20600.0
2011-06-13 15:30:00,116.83,116.98,116.7,116.7,12800.0,116.83,116.98,116.7,116.7,12800.0
2011-06-13 15:35:00,116.7,116.94,116.39,116.4,20700.0,116.7,116.94,116.39,116.4,20700.0
2011-06-13 15:40:00,116.42,116.47,116.21,116.25,25700.0,116.42,116.47,116.21,116.25,25700.0
2011-06-13 15:45:00,116.27,116.27,115.91,116.0,31300.0,116.27,116.27,115.91,116.0,31300.0
2011-06-13 15:50:00,116.05,116.19,115.94,116.16,36000.0,116.05,116.19,115.94,116.16,36000.0
2011-06-13 15:55:00,116.13,116.41,116.07,116.27,38200.0,116.13,116.41,116.07,116.27,38200.0
2011-06-14 09:30:00,117.76,117.98,117.01,117.86,26800.0,117.76,117.98,117.01,117.86,26800.0
2011-06-14 09:35:00,117.71,118.48,117.68,118.46,52400.0,117.71,118.48,117.68,118.46,52400.0
2011-06-14 09:40:00,118.46,118.49,118.25,118.44,36200.0,118.46,118.49,118.25,118.44,36200.0
2011-06-14 09:45:00,118.42,119.8,118.38,119.78,45800.0,118.42,119.8,118.38,119.78,45800.0
2011-06-14 09:50:00,119.58,120.0,119.57,119.99,33600.0,119.58,120.0,119.57,119.99,33600.0
2011-06-14 09:55:00,120.0,120.19,119.2,119.51,32100.0,120.0,120.19,119.2,119.51,32100.0
2011-06-14 10:00:00,119.4,120.5,119.39,120.35,27700.0,119.4,120.5,119.39,120.35,27700.0
2011-06-14 10:05:00,120.32,120.35,119.58,120.13,23600.0,120.32,120.35,119.58,120.13,23600.0
2011-06-14 10:10:00,120.13,120.15,119.63,119.74,14900.0,120.13,120.15,119.63,119.74,14900.0
2011-06-14 10:15:00,119.66,119.69,119.55,119.65,9200.0,119.66,119.69,119.55,119.65,9200.0
2011-06-14 10:20:00,119.63,120.15,119.27,119.27,23500.0,119.63,120.15,119.27,119.27,23500.0
2011-06-14 10:25:00,119.32,119.6,119.24,119.32,7900.0,119.32,119.6,119.24,119.32,7900.0
2011-06-14 10:30:00,119.33,120.0,119.33,120.0,9100.0,119.33,120.0,119.33,120.0,9100.0
2011-06-14 10:35:00,119.88,120.15,119.82,120.01,4700.0,119.88,120.15,119.82,120.01,4700.0
2011-06-14 10:40:00,120.07,120.07,119.8,120.03,10500.0,120.07,120.07,119.8,120.03,10500.0
2011-06-14 10:45:00,119.9,120.03,119.88,119.88,6000.0,119.9,120.03,119.88,119.88,6000.0
2011-06-14 10:50:00,119.83,120.01,119.83,119.97,2500.0,119.83,120.01,119.83,119.97,2500.0
2011-06-14 10:55:00,120.01,120.08,119.62,119.75,16500.0,120.01,120.08,119.62,119.75,16500.0
2011-06-14 11:00:00,119.78,119.78,119.44,119.48,6200.0,119.78,119.78,119.44,119.48,6200.0
2011-06-14 11:05:00,119.51,119.52,119.11,119.32,22400.0,119.51,119.52,119.11,119.32,22400.0
2011-06-14 11:10:00,119.31,119.53,119.31,119.36,8900.0,119.31,119.53,119.31,119.36,8900.0
2011-06-14 11:15:00,119.44,119.44,119.2,119.28,7300.0,119.44,119.44,119.2,119.28,7300.0
2011-06-14 11:20:00,119.14,119.3,118.83,118.88,16900.0,119.14,119.3,118.83,118.88,16900.0
2011-06-14 11:25:00,118.85,118.99,118.85,118.98,4700.0,118.85,118.99,118.85,118.98,4700.0
2011-06-14 11:30:00,118.95,119.07,118.92,118.92,4900.0,118.95,119.07,118.92,118.92,4900.0
2011-06-14 11:35:00,118.92,118.99,118.58,118.66,8000.0,118.92,118.99,118.58,118.66,8000.0
2011-06-14 11:40:00,118.68,119.0,118.64,119.0,5900.0,118.68,119.0,118.64,119.0,5900.0
2011-06-14 11:45:00,119.04,119.26,119.04,119.19,4500.0,119.04,119.26,119.04,119.19,4500.0
2011-06-14 11:50:00,119.11,119.15,118.73,118.89,3700.0,119.11,119.15,118.73,118.89,3700.0
2011-06-14 11:55:00,118.83,119.25,118.83,119.12,15600.0,118.83,119.25,118.83,119.12,15600.0
2011-06-14 12:00:00,119.14,119.36,119.04,119.33,5700.0,119.14,119.36,119.04,119.33,5700.0
2011-06-14 12:05:00,119.31,119.4,119.3,119.33,4500.0,119.31,119.4,119.3,119.33,4500.0
2011-06-14 12:10:00,119.31,119.4,119.25,119.36,5400.0,119.31,119.4,119.25,119.36,5400.0
2011-06-14 12:15:00,119.37,119.37,119.22,119.29,4400.0,119.37,119.37,119.22,119.29,4400.0
2011-06-14 12:20:00,119.2,119.3,119.07,119.3,9300.0,119.2,119.3,119.07,119.3,9300.0
2011-06-14 12:25:00,119.23,119.4,119.22,119.4,11900.0,119.23,119.4,119.22,119.4,11900.0
2011-06-14 12:30:00,119.37,119.43,119.18,119.3,11600.0,119.37,119.43,119.18,119.3,11600.0
2011-06-14 12:35:00,119.25,119.31,119.19,119.31,3900.0,119.25,119.31,119.19,119.31,3900.0
2011-06-14 12:40:00,119.27,119.34,119.0,119.09,10300.0,119.27,119.34,119.0,119.09,10300.0
2011-06-14 12:45:00,119.15,119.2,119.03,119.03,3500.0,119.15,119.2,119.03,119.03,3500.0
2011-06-14 12:50:00,119.09,119.2,119.0,119.2,13800.0,119.09,119.2,119.0,119.2,13800.0
2011-06-14 12:55:00,119.19,119.42,119.1,119.26,13300.0,119.19,119.42,119.1,119.26,13300.0
2011-06-14 13:00:00,119.26,119.39,119.05,119.08,9100.0,119.26,119.39,119.05,119.08,9100.0
2011-06-14 13:05:00,119.08,119.2,118.97,119.07,5100.0,119.08,119.2,118.97,119.07,5100.0
2011-06-14 13:10:00,119.09,119.09,118.92,119.0,2300.0,119.09,119.09,118.92,119.0,2300.0
2011-06-14 13:15:00,119.0,119.06,118.94,119.03,2500.0,119.0,119.06,118.94,119.03,2500.0
2011-06-14 13:20:00,118.96,119.13,118.96,119.13,2900.0,118.96,119.13,118.96,119.13,2900.0
2011-06-14 13:25:00,119.1,119.11,119.0,119.08,2700.0,119.1,119.11,119.0,119.08,2700.0
2011-06-14 13:30:00,119.09,119.22,119.0,119.16,6100.0,119.09,119.22,119.0,119.16,6100.0
2011-06-14 13:35:00,119.22,119.42,119.2,119.31,4400.0,119.22,119.42,119.2,119.31,4400.0
2011-06-14 13:40:00,119.27,119.44,119.25,119.43,5500.0,119.27,119.44,119.25,119.43,5500.0
2011-06-14 13:45:00,119.42,119.42,119.25,119.34,6900.0,119.42,119.42,119.25,119.34,6900.0
2011-06-14 13:50:00,119.37,119.43,119.13,119.22,9100.0,119.37,119.43,119.13,119.22,9100.0
2011-06-14 13:55:00,119.26,119.26,119.06,119.09,4500.0,119.26,119.26,119.06,119.09,4500.0
2011-06-14 14:00:00,119.14,119.23,119.11,119.2,7400.0,119.14,119.23,119.11,119.2,7400.0
2011-06-14 14:05:00,119.15,119.21,119.11,119.2,3200.0,119.15,119.21,119.11,119.2,3200.0
2011-06-14 14:10:00,119.3,119.4,119.21,119.32,3900.0,119.3,119.4,119.21,119.32,3900.0
2011-06-14 14:15:00,119.24,119.33,119.22,119.28,3200.0,119.24,119.33,119.22,119.28,3200.0
2011-06-14 14:20:00,119.29,119.29,118.96,119.19,8600.0,119.29,119.29,118.96,119.19,8600.0
2011-06-14 14:25:00,119.19,119.29,119.16,119.26,2800.0,119.19,119.29,119.16,119.26,2800.0
2011-06-14 14:30:00,119.14,119.28,119.14,119.22,3500.0,119.14,119.28,119.14,119.22,3500.0
2011-06-14 14:35:00,119.21,119.26,118.97,119.11,3900.0,119.21,119.26,118.97,119.11,3900.0
2011-06-14 14:40:00,119.07,119.15,118.86,119.01,4900.0,119.07,119.15,118.86,119.01,4900.0
2011-06-14 14:45:00,119.07,119.2,119.02,119.2,4100.0,119.07,119.2,119.02,119.2,4100.0
2011-06-14 14:50:00,119.2,119.23,119.1,119.1,2500.0,119.2,119.23,119.1,119.1,2500.0
2011-06-14 14:55:00,119.1,119.14,119.01,119.01,3300.0,119.1,119.14,119.01,119.01,3300.0
2011-06-14 15:00:00,119.05,119.29,119.04,119.12,8700.0,119.05,119.29,119.04,119.12,8700.0
2011-06-14 15:05:00,119.12,119.21,119.01,119.12,8800.0,119.12,119.21,119.01,119.12,8800.0
2011-06-14 15:10:00,119.12,119.18,119.07,119.18,8200.0,119.12,119.18,119.07,119.18,8200.0
2011-06-14 15:15:00,119.1,119.24,119.1,119.18,7400.0,119.1,119.24,119.1,119.18,7400.0
2011-06-14 15:20:00,119.2,119.23,119.15,119.18,16800.0,119.2,119.23,119.15,119.18,16800.0
2011-06-14 15:25:00,119.15,119.25,119.13,119.25,7100.0,119.15,119.25,119.13,119.25,7100.0
2011-06-14 15:30:00,119.26,119.26,119.05,119.22,11900.0,119.26,119.26,119.05,119.22,11900.0
2011-06-14 15:35:00,119.18,119.25,118.97,119.13,18800.0,119.18,119.25,118.97,119.13,18800.0
2011-06-14 15:40:00,119.19,119.29,119.1,119.26,10600.0,119.19,119.29,119.1,119.26,10600.0
2011-06-14 15:45:00,119.26,119.29,119.19,119.19,15300.0,119.26,119.29,119.19,119.19,15300.0
2011-06-14 15:50:00,119.24,119.43,119.21,119.33,55800.0,119.24,119.43,119.21,119.33,55800.0
2011-06-14 15:55:00,119.34,119.38,119.15,119.19,95300.0,119.34,119.38,119.15,119.19,95300.0
2011-06-15 09:30:00,117.39,118.68,117.32,117.67,40300.0,117.39,118.68,117.32,117.67,40300.0
2011-06-15 09:35:00,117.69,118.65,117.62,118.37,25000.0,117.69,118.65,117.62,118.37,25000.0
2011-06-15 09:40:00,118.3,118.96,118.2,118.96,21900.0,118.3,118.96,118.2,118.96,21900.0
2011-06-15 09:45:00,118.97,119.26,118.8,119.12,19900.0,118.97,119.26,118.8,119.12,19900.0
2011-06-15 09:50:00,118.91,118.94,118.28,118.35,7200.0,118.91,118.94,118.28,118.35,7200.0
2011-06-15 09:55:00,118.6,118.6,118.25,118.53,6900.0,118.6,118.6,118.25,118.53,6900.0
2011-06-15 10:00:00,118.53,118.62,118.29,118.46,4600.0,118.53,118.62,118.29,118.46,4600.0
2011-06-15 10:05:00,118.49,119.02,118.43,118.84,12100.0,118.49,119.02,118.43,118.84,12100.0
2011-06-15 10:10:00,118.83,119.51,118.75,119.48,22400.0,118.83,119.51,118.75,119.48,22400.0
2011-06-15 10:15:00,119.42,119.56,118.86,119.03,28500.0,119.42,119.56,118.86,119.03,28500.0
2011-06-15 10:20:00,119.08,119.08,118.79,118.79,3600.0,119.08,119.08,118.79,118.79,3600.0
2011-06-15 10:25:00,118.76,118.8,118.29,118.42,14500.0,118.76,118.8,118.29,118.42,14500.0
2011-06-15 10:30:00,118.34,118.57,118.31,118.45,4100.0,118.34,118.57,118.31,118.45,4100.0
2011-06-15 10:35:00,118.44,118.53,118.26,118.26,5900.0,118.44,118.53,118.26,118.26,5900.0
2011-06-15 10:40:00,118.35,118.4,118.26,118.34,3000.0,118.35,118.4,118.26,118.34,3000.0
2011-06-15 10:45:00,118.39,118.78,118.25,118.31,10400.0,118.39,118.78,118.25,118.31,10400.0
2011-06-15 10:50:00,118.3,118.36,118.25,118.31,3400.0,118.3,118.36,118.25,118.31,3400.0
2011-06-15 10:55:00,118.25,118.38,118.25,118.27,3800.0,118.25,118.38,118.25,118.27,3800.0
2011-06-15 11:00:00,118.28,118.48,118.25,118.34,9700.0,118.28,118.48,118.25,118.34,9700.0
2011-06-15 11:05:00,118.38,118.39,118.25,118.29,8400.0,118.38,118.39,118.25,118.29,8400.0
2011-06-15 11:10:00,118.31,118.32,118.0,118.17,10900.0,118.31,118.32,118.0,118.17,10900.0
2011-06-15 11:15:00,118.08,118.08,117.94,118.01,2000.0,118.08,118.08,117.94,118.01,2000.0
2011-06-15 11:20:00,118.07,118.26,118.07,118.26,3200.0,118.07,118.26,118.07,118.26,3200.0
2011-06-15 11:25:00,118.13,118.15,117.93,117.95,6500.0,118.13,118.15,117.93,117.95,6500.0
2011-06-15 11:30:00,117.9,117.9,117.51,117.51,5400.0,117.9,117.9,117.51,117.51,5400.0
2011-06-15 11:35:00,117.53,117.53,116.38,116.6,60800.0,117.53,117.53,116.38,116.6,60800.0
2011-06-15 11:40:00,116.6,117.01,116.6,117.01,19200.0,116.6,117.01,116.6,117.01,19200.0
2011-06-15 11:45:00,116.96,116.97,116.73,116.85,7100.0,116.96,116.97,116.73,116.85,7100.0
2011-06-15 11:50:00,116.85,117.0,116.71,117.0,11700.0,116.85,117.0,116.71,117.0,11700.0
2011-06-15 11:55:00,117.01,117.18,117.01,117.09,6500.0,117.01,117.18,117.01,117.09,6500.0
2011-06-15 12:00:00,117.03,117.1,116.9,116.99,9200.0,117.03,117.1,116.9,116.99,9200.0
2011-06-15 12:05:00,117.05,117.08,116.99,117.03,4500.0,117.05,117.08,116.99,117.03,4500.0
2011-06-15 12:10:00,117.06,117.15,116.98,116.98,6600.0,117.06,117.15,116.98,116.98,6600.0
2011-06-15 12:15:00,116.98,117.06,116.67,116.67,7400.0,116.98,117.06,116.67,116.67,7400.0
2011-06-15 12:20:00,116.64,116.71,116.51,116.64,5800.0,116.64,116.71,116.51,116.64,5800.0
2011-06-15 12:25:00,116.56,116.78,116.32,116.65,7500.0,116.56,116.78,116.32,116.65,7500.0
2011-06-15 12:30:00,116.77,117.12,116.72,117.12,18000.0,116.77,117.12,116.72,117.12,18000.0
2011-06-15 12:35:00,117.12,117.25,117.0,117.0,13600.0,117.12,117.25,117.0,117.0,13600.0
2011-06-15 12:40:00,117.02,117.13,117.0,117.07,3200.0,117.02,117.13,117.0,117.07,3200.0
2011-06-15 12:45:00,117.07,117.07,116.75,116.89,5800.0,117.07,117.07,116.75,116.89,5800.0
2011-06-15 12:50:00,116.93,117.08,116.88,116.88,7500.0,116.93,117.08,116.88,116.88,7500.0
2011-06-15 12:55:00,116.92,117.01,116.77,117.0,12900.0,116.92,117.01,116.77,117.0,12900.0
2011-06-15 13:00:00,117.0,117.05,116.92,116.92,2300.0,117.0,117.05,116.92,116.92,2300.0
2011-06-15 13:05:00,116.92,117.01,116.8,116.85,8700.0,116.92,117.01,116.8,116.85,8700.0
2011-06-15 13:10:00,116.85,117.0,116.8,117.0,6300.0,116.85,117.0,116.8,117.0,6300.0
2011-06-15 13:15:00,116.97,116.97,116.82,116.82,2300.0,116.97,116.97,116.82,116.82,2300.0
2011-06-15 13:20:00,116.87,116.9,116.75,116.83,2400.0,116.87,116.9,116.75,116.83,2400.0
2011-06-15 13:25:00,116.93,117.19,116.85,117.07,3700.0,116.93,117.19,116.85,117.07,3700.0
2011-06-15 13:30:00,117.13,117.2,117.13,117.14,1900.0,117.13,117.2,117.13,117.14,1900.0
2011-06-15 13:35:00,117.16,117.18,116.67,116.79,9700.0,117.16,117.18,116.67,116.79,9700.0
2011-06-15 13:40:00,116.86,116.94,116.73,116.73,6600.0,116.86,116.94,116.73,116.73,6600.0
2011-06-15 13:45:00,116.71,116.77,116.6,116.7,7300.0,116.71,116.77,116.6,116.7,7300.0
2011-06-15 13:50:00,116.71,116.74,116.57,116.57,6200.0,116.71,116.74,116.57,116.57,6200.0
2011-06-15 13:55:00,116.56,116.72,116.56,116.72,7200.0,116.56,116.72,116.56,116.72,7200.0
2011-06-15 14:00:00,116.65,116.69,116.59,116.65,8700.0,116.65,116.69,116.59,116.65,8700.0
2011-06-15 14:05:00,116.66,116.87,116.65,116.77,13000.0,116.66,116.87,116.65,116.77,13000.0
2011-06-15 14:10:00,116.7,116.73,116.65,116.65,7700.0,116.7,116.73,116.65,116.65,7700.0
2011-06-15 14:15:00,116.69,116.74,116.56,116.62,12700.0,116.69,116.74,116.56,116.62,12700.0
2011-06-15 14:20:00,116.62,116.78,116.5,116.58,24200.0,116.62,116.78,116.5,116.58,24200.0
2011-06-15 14:25:00,116.61,116.61,116.41,116.41,7700.0,116.61,116.61,116.41,116.41,7700.0
2011-06-15 14:30:00,116.48,116.68,116.41,116.54,8200.0,116.48,116.68,116.41,116.54,8200.0
2011-06-15 14:35:00,116.57,116.58,116.49,116.55,6300.0,116.57,116.58,116.49,116.55,6300.0
2011-06-15 14:40:00,116.52,116.53,116.43,116.48,3700.0,116.52,116.53,116.43,116.48,3700.0
2011-06-15 14:45:00,116.44,116.5,116.3,116.43,8200.0,116.44,116.5,116.3,116.43,8200.0
2011-06-15 14:50:00,116.37,116.52,116.2,116.31,8900.0,116.37,116.52,116.2,116.31,8900.0
2011-06-15 14:55:00,116.3,116.37,116.08,116.22,8600.0,116.3,116.37,116.08,116.22,8600.0
2011-06-15 15:00:00,116.16,116.23,116.08,116.21,5100.0,116.16,116.23,116.08,116.21,5100.0
2011-06-15 15:05:00,116.16,116.31,116.11,116.26,3000.0,116.16,116.31,116.11,116.26,3000.0
2011-06-15 15:10:00,116.22,116.44,116.22,116.44,5500.0,116.22,116.44,116.22,116.44,5500.0
2011-06-15 15:15:00,116.49,116.49,116.09,116.23,10700.0,116.49,116.49,116.09,116.23,10700.0
2011-06-15 15:20:00,116.28,116.6,116.19,116.6,8500.0,116.28,116.6,116.19,116.6,8500.0
2011-06-15 15:25:00,116.56,116.9,116.56,116.8,11900.0,116.56,116.9,116.56,116.8,11900.0
2011-06-15 15:30:00,116.77,116.87,116.66,116.7,11100.0,116.77,116.87,116.66,116.7,11100.0
2011-06-15 15:35:00,116.7,116.85,116.65,116.77,7500.0,116.7,116.85,116.65,116.77,7500.0
2011-06-15 15:40:00,116.77,116.94,116.72,116.72,14900.0,116.77,116.94,116.72,116.72,14900.0
2011-06-15 15:45:00,116.79,117.19,116.79,116.95,20800.0,116.79,117.19,116.79,116.95,20800.0
2011-06-15 15:50:00,116.94,116.94,116.76,116.89,24900.0,116.94,116.94,116.76,116.89,24900.0
2011-06-15 15:55:00,116.88,116.93,116.69,116.8,45700.0,116.88,116.93,116.69,116.8,45700.0
2011-06-16 09:30:00,116.69,117.91,116.69,117.2,24600.0,116.69,117.91,116.69,117.2,24600.0
2011-06-16 09:35:00,117.71,117.71,116.71,116.95,15900.0,117.71,117.71,116.71,116.95,15900.0
2011-06-16 09:40:00,116.69,117.32,116.69,117.25,12400.0,116.69,117.32,116.69,117.25,12400.0
2011-06-16 09:45:00,117.16,117.56,117.16,117.46,14200.0,117.16,117.56,117.16,117.46,14200.0
2011-06-16 09:50:00,117.46,117.85,117.41,117.67,16500.0,117.46,117.85,117.41,117.67,16500.0
2011-06-16 09:55:00,117.65,117.86,117.63,117.85,17100.0,117.65,117.86,117.63,117.85,17100.0
2011-06-16 10:00:00,117.87,117.87,116.98,117.04,43600.0,117.87,117.87,116.98,117.04,43600.0
2011-06-16 10:05:00,116.98,117.38,116.98,117.28,22200.0,116.98,117.38,116.98,117.28,22200.0
2011-06-16 10:10:00,117.23,117.5,117.22,117.4,11700.0,117.23,117.5,117.22,117.4,11700.0
2011-06-16 10:15:00,117.48,117.5,117.22,117.38,10200.0,117.48,117.5,117.22,117.38,10200.0
2011-06-16 10:20:00,117.43,117.43,117.21,117.39,10600.0,117.43,117.43,117.21,117.39,10600.0
2011-06-16 10:25:00,117.39,117.68,117.23,117.23,12900.0,117.39,117.68,117.23,117.23,12900.0
2011-06-16 10:30:00,117.23,117.56,117.11,117.56,12600.0,117.23,117.56,117.11,117.56,12600.0
2011-06-16 10:35:00,117.57,117.7,117.39,117.62,16300.0,117.57,117.7,117.39,117.62,16300.0
2011-06-16 10:40:00,117.65,117.85,117.58,117.81,13700.0,117.65,117.85,117.58,117.81,13700.0
2011-06-16 10:45:00,117.78,118.24,117.64,117.97,28400.0,117.78,118.24,117.64,117.97,28400.0
2011-06-16 10:50:00,118.01,118.02,117.59,117.84,23600.0,118.01,118.02,117.59,117.84,23600.0
2011-06-16 10:55:00,117.83,117.97,117.67,117.8,15700.0,117.83,117.97,117.67,117.8,15700.0
2011-06-16 11:00:00,117.8,118.04,117.8,117.84,12100.0,117.8,118.04,117.8,117.84,12100.0
2011-06-16 11:05:00,117.79,118.03,117.67,117.95,10500.0,117.79,118.03,117.67,117.95,10500.0
2011-06-16 11:10:00,117.86,118.0,117.8,117.97,5600.0,117.86,118.0,117.8,117.97,5600.0
2011-06-16 11:15:00,117.9,118.18,117.8,118.02,13300.0,117.9,118.18,117.8,118.02,13300.0
2011-06-16 11:20:00,118.18,118.31,117.8,117.81,13200.0,118.18,118.31,117.8,117.81,13200.0
2011-06-16 11:25:00,117.96,118.36,117.81,118.35,12800.0,117.96,118.36,117.81,118.35,12800.0
2011-06-16 11:30:00,118.35,118.37,118.06,118.34,5600.0,118.35,118.37,118.06,118.34,5600.0
2011-06-16 11:35:00,118.21,118.22,117.6,117.7,11700.0,118.21,118.22,117.6,117.7,11700.0
2011-06-16 11:40:00,117.81,117.97,117.69,117.8,10400.0,117.81,117.97,117.69,117.8,10400.0
2011-06-16 11:45:00,117.79,117.96,117.78,117.79,5900.0,117.79,117.96,117.78,117.79,5900.0
2011-06-16 11:50:00,117.95,118.2,117.82,118.01,10300.0,117.95,118.2,117.82,118.01,10300.0
2011-06-16 11:55:00,118.05,118.37,118.0,118.35,14300.0,118.05,118.37,118.0,118.35,14300.0
2011-06-16 12:00:00,118.34,118.75,118.27,118.7,13100.0,118.34,118.75,118.27,118.7,13100.0
2011-06-16 12:05:00,118.65,118.7,118.19,118.22,6000.0,118.65,118.7,118.19,118.22,6000.0
2011-06-16 12:10:00,118.19,118.34,118.09,118.33,5500.0,118.19,118.34,118.09,118.33,5500.0
2011-06-16 12:15:00,118.36,118.55,118.17,118.34,15100.0,118.36,118.55,118.17,118.34,15100.0
2011-06-16 12:20:00,118.18,118.35,118.18,118.24,3300.0,118.18,118.35,118.18,118.24,3300.0
2011-06-16 12:25:00,118.14,118.67,118.14,118.59,7700.0,118.14,118.67,118.14,118.59,7700.0
2011-06-16 12:30:00,118.53,118.6,118.31,118.31,11000.0,118.53,118.6,118.31,118.31,11000.0
2011-06-16 12:35:00,118.38,118.5,118.23,118.38,3400.0,118.38,118.5,118.23,118.38,3400.0
2011-06-16 12:40:00,118.28,118.44,118.23,118.37,5200.0,118.28,118.44,118.23,118.37,5200.0
2011-06-16 12:45:00,118.27,118.39,118.21,118.24,6800.0,118.27,118.39,118.21,118.24,6800.0
2011-06-16 12:50:00,118.26,118.33,118.15,118.33,3600.0,118.26,118.33,118.15,118.33,3600.0
2011-06-16 12:55:00,118.29,118.29,118.13,118.25,2900.0,118.29,118.29,118.13,118.25,2900.0
2011-06-16 13:00:00,118.2,118.2,118.11,118.18,5700.0,118.2,118.2,118.11,118.18,5700.0
2011-06-16 13:05:00,118.12,118.32,118.11,118.23,5900.0,118.12,118.32,118.11,118.23,5900.0
2011-06-16 13:10:00,118.27,118.5,118.25,118.35,4900.0,118.27,118.5,118.25,118.35,4900.0
2011-06-16 13:15:00,118.35,118.63,118.35,118.49,9700.0,118.35,118.63,118.35,118.49,9700.0
2011-06-16 13:20:00,118.61,118.61,118.29,118.44,5300.0,118.61,118.61,118.29,118.44,5300.0
2011-06-16 13:25:00,118.46,118.48,118.33,118.33,4200.0,118.46,118.48,118.33,118.33,4200.0
2011-06-16 13:30:00,118.32,118.32,118.13,118.16,11900.0,118.32,118.32,118.13,118.16,11900.0
2011-06-16 13:35:00,118.27,118.36,118.18,118.22,8000.0,118.27,118.36,118.18,118.22,8000.0
2011-06-16 13:40:00,118.31,118.32,118.1,118.2,7400.0,118.31,118.32,118.1,118.2,7400.0
2011-06-16 13:45:00,118.19,118.39,118.11,118.24,9500.0,118.19,118.39,118.11,118.24,9500.0
2011-06-16 13:50:00,118.25,118.29,118.05,118.12,8000.0,118.25,118.29,118.05,118.12,8000.0
2011-06-16 13:55:00,118.13,118.29,118.08,118.21,12700.0,118.13,118.29,118.08,118.21,12700.0
2011-06-16 14:00:00,118.15,118.22,118.1,118.22,8100.0,118.15,118.22,118.1,118.22,8100.0
2011-06-16 14:05:00,118.23,118.24,118.0,118.24,11700.0,118.23,118.24,118.0,118.24,11700.0
2011-06-16 14:10:00,118.21,118.25,118.09,118.14,9200.0,118.21,118.25,118.09,118.14,9200.0
2011-06-16 14:15:00,118.11,118.3,118.06,118.27,34100.0,118.11,118.3,118.06,118.27,34100.0
2011-06-16 14:20:00,118.24,118.45,118.18,118.32,14200.0,118.24,118.45,118.18,118.32,14200.0
2011-06-16 14:25:00,118.35,118.4,118.25,118.35,7900.0,118.35,118.4,118.25,118.35,7900.0
2011-06-16 14:30:00,118.3,118.33,118.11,118.13,12300.0,118.3,118.33,118.11,118.13,12300.0
2011-06-16 14:35:00,118.11,118.25,118.09,118.17,25500.0,118.11,118.25,118.09,118.17,25500.0
2011-06-16 14:40:00,118.16,118.39,118.05,118.06,10200.0,118.16,118.39,118.05,118.06,10200.0
2011-06-16 14:45:00,118.06,118.19,118.0,118.01,13200.0,118.06,118.19,118.0,118.01,13200.0
2011-06-16 14:50:00,117.99,118.05,117.73,117.96,20900.0,117.99,118.05,117.73,117.96,20900.0
2011-06-16 14:55:00,117.96,118.26,117.94,118.23,22300.0,117.96,118.26,117.94,118.23,22300.0
2011-06-16 15:00:00,118.24,118.47,118.22,118.47,14600.0,118.24,118.47,118.22,118.47,14600.0
2011-06-16 15:05:00,118.49,118.74,118.42,118.74,17800.0,118.49,118.74,118.42,118.74,17800.0
2011-06-16 15:10:00,118.73,118.93,118.68,118.93,13900.0,118.73,118.93,118.68,118.93,13900.0
2011-06-16 15:15:00,118.9,118.91,118.68,118.79,11400.0,118.9,118.91,118.68,118.79,11400.0
2011-06-16 15:20:00,118.79,118.84,118.7,118.72,16700.0,118.79,118.84,118.7,118.72,16700.0
2011-06-16 15:25:00,118.76,118.78,118.36,118.43,20300.0,118.76,118.78,118.36,118.43,20300.0
2011-06-16 15:30:00,118.37,118.37,118.16,118.17,36400.0,118.37,118.37,118.16,118.17,36400.0
2011-06-16 15:35:00,118.18,118.19,118.05,118.17,49000.0,118.18,118.19,118.05,118.17,49000.0
2011-06-16 15:40:00,118.13,118.23,118.09,118.15,14800.0,118.13,118.23,118.09,118.15,14800.0
2011-06-16 15:45:00,118.11,118.4,118.11,118.33,44100.0,118.11,118.4,118.11,118.33,44100.0
2011-06-16 15:50:00,118.36,118.79,118.34,118.75,75800.0,118.36,118.79,118.34,118.75,75800.0
2011-06-16 15:55:00,118.78,118.85,118.65,118.85,72700.0,118.78,118.85,118.65,118.85,72700.0
2011-06-17 09:30:00,120.64,121.0,120.0,120.16,160100.0,120.64,121.0,120.0,120.16,160100.0
2011-06-17 09:35:00,120.14,120.68,120.0,120.43,13100.0,120.14,120.68,120.0,120.43,13100.0
2011-06-17 09:40:00,120.58,120.96,120.31,120.38,24700.0,120.58,120.96,120.31,120.38,24700.0
2011-06-17 09:45:00,120.51,120.64,120.29,120.42,15900.0,120.51,120.64,120.29,120.42,15900.0
2011-06-17 09:50:00,120.42,120.8,120.2,120.5,13100.0,120.42,120.8,120.2,120.5,13100.0
2011-06-17 09:55:00,120.32,120.84,120.32,120.8,7300.0,120.32,120.84,120.32,120.8,7300.0
2011-06-17 10:00:00,120.86,121.12,120.71,120.99,30200.0,120.86,121.12,120.71,120.99,30200.0
2011-06-17 10:05:00,120.99,120.99,120.56,120.64,6900.0,120.99,120.99,120.56,120.64,6900.0
2011-06-17 10:10:00,120.65,121.05,120.65,120.92,17300.0,120.65,121.05,120.65,120.92,17300.0
2011-06-17 10:15:00,120.99,121.31,120.9,121.0,32200.0,120.99,121.31,120.9,121.0,32200.0
2011-06-17 10:20:00,121.0,121.22,120.97,121.1,18200.0,121.0,121.22,120.97,121.1,18200.0
2011-06-17 10:25:00,121.1,121.3,121.0,121.2,8300.0,121.1,121.3,121.0,121.2,8300.0
2011-06-17 10:30:00,121.23,121.35,121.0,121.27,14800.0,121.23,121.35,121.0,121.27,14800.0
2011-06-17 10:35:00,121.25,121.44,121.22,121.42,18000.0,121.25,121.44,121.22,121.42,18000.0
2011-06-17 10:40:00,121.45,121.47,121.26,121.36,8200.0,121.45,121.47,121.26,121.36,8200.0
2011-06-17 10:45:00,121.4,121.4,121.1,121.15,45900.0,121.4,121.4,121.1,121.15,45900.0
2011-06-17 10:50:00,121.15,121.5,121.11,121.47,45300.0,121.15,121.5,121.11,121.47,45300.0
2011-06-17 10:55:00,121.45,121.8,121.4,121.75,24800.0,121.45,121.8,121.4,121.75,24800.0
2011-06-17 11:00:00,121.75,121.75,121.36,121.36,16900.0,121.75,121.75,121.36,121.36,16900.0
2011-06-17 11:05:00,121.42,121.55,121.09,121.3,33500.0,121.42,121.55,121.09,121.3,33500.0
2011-06-17 11:10:00,121.31,121.54,121.24,121.49,10600.0,121.31,121.54,121.24,121.49,10600.0
2011-06-17 11:15:00,121.44,122.0,121.35,122.0,29900.0,121.44,122.0,121.35,122.0,29900.0
2011-06-17 11:20:00,122.05,122.05,121.89,122.05,7800.0,122.05,122.05,121.89,122.05,7800.0
2011-06-17 11:25:00,122.01,122.32,121.96,122.21,27400.0,122.01,122.32,121.96,122.21,27400.0
2011-06-17 11:30:00,122.21,122.33,122.1,122.32,14100.0,122.21,122.33,122.1,122.32,14100.0
2011-06-17 11:35:00,122.26,122.49,122.24,122.45,21500.0,122.26,122.49,122.24,122.45,21500.0
2011-06-17 11:40:00,122.45,122.51,122.24,122.26,11100.0,122.45,122.51,122.24,122.26,11100.0
2011-06-17 11:45:00,122.23,122.59,122.23,122.59,12200.0,122.23,122.59,122.23,122.59,12200.0
2011-06-17 11:50:00,122.59,122.69,122.43,122.51,22300.0,122.59,122.69,122.43,122.51,22300.0
2011-06-17 11:55:00,122.45,122.8,122.45,122.65,12300.0,122.45,122.8,122.45,122.65,12300.0
2011-06-17 12:00:00,122.68,122.8,122.64,122.68,7300.0,122.68,122.8,122.64,122.68,7300.0
2011-06-17 12:05:00,122.67,122.83,122.62,122.81,6700.0,122.67,122.83,122.62,122.81,6700.0
2011-06-17 12:10:00,122.87,122.96,122.79,122.94,6600.0,122.87,122.96,122.79,122.94,6600.0
2011-06-17 12:15:00,122.92,122.99,122.62,122.69,17900.0,122.92,122.99,122.62,122.69,17900.0
2011-06-17 12:20:00,122.72,122.72,122.43,122.49,22400.0,122.72,122.72,122.43,122.49,22400.0
2011-06-17 12:25:00,122.52,122.99,122.43,122.95,33800.0,122.52,122.99,122.43,122.95,33800.0
2011-06-17 12:30:00,122.79,122.99,122.5,122.5,20600.0,122.79,122.99,122.5,122.5,20600.0
2011-06-17 12:35:00,122.5,122.63,122.42,122.47,15200.0,122.5,122.63,122.42,122.47,15200.0
2011-06-17 12:40:00,122.47,122.47,122.17,122.23,14200.0,122.47,122.47,122.17,122.23,14200.0
2011-06-17 12:45:00,122.23,122.24,121.96,122.01,13400.0,122.23,122.24,121.96,122.01,13400.0
2011-06-17 12:50:00,121.97,121.99,121.6,121.64,16300.0,121.97,121.99,121.6,121.64,16300.0
2011-06-17 12:55:00,121.63,121.8,121.47,121.8,25600.0,121.63,121.8,121.47,121.8,25600.0
2011-06-17 13:00:00,121.85,122.21,121.8,121.93,8000.0,121.85,122.21,121.8,121.93,8000.0
2011-06-17 13:05:00,121.89,121.89,121.6,121.65,8400.0,121.89,121.89,121.6,121.65,8400.0
2011-06-17 13:10:00,121.65,121.67,121.34,121.51,12800.0,121.65,121.67,121.34,121.51,12800.0
2011-06-17 13:15:00,121.37,121.48,121.1,121.22,6900.0,121.37,121.48,121.1,121.22,6900.0
2011-06-17 13:20:00,121.22,121.27,121.1,121.12,11800.0,121.22,121.27,121.1,121.12,11800.0
2011-06-17 13:25:00,121.12,121.14,121.0,121.08,16100.0,121.12,121.14,121.0,121.08,16100.0
2011-06-17 13:30:00,121.05,121.3,121.04,121.22,12800.0,121.05,121.3,121.04,121.22,12800.0
2011-06-17 13:35:00,121.22,121.25,120.89,120.98,12700.0,121.22,121.25,120.89,120.98,12700.0
2011-06-17 13:40:00,121.05,121.07,120.49,120.49,10900.0,121.05,121.07,120.49,120.49,10900.0
2011-06-17 13:45:00,120.5,120.5,120.32,120.32,7800.0,120.5,120.5,120.32,120.32,7800.0
2011-06-17 13:50:00,120.34,120.47,120.18,120.32,10700.0,120.34,120.47,120.18,120.32,10700.0
2011-06-17 13:55:00,120.34,120.67,120.27,120.54,8000.0,120.34,120.67,120.27,120.54,8000.0
2011-06-17 14:00:00,120.52,120.56,120.25,120.25,4600.0,120.52,120.56,120.25,120.25,4600.0
2011-06-17 14:05:00,120.29,120.37,120.29,120.3,2700.0,120.29,120.37,120.29,120.3,2700.0
2011-06-17 14:10:00,120.35,120.67,120.35,120.67,6500.0,120.35,120.67,120.35,120.67,6500.0
2011-06-17 14:15:00,120.64,120.69,120.53,120.54,10600.0,120.64,120.69,120.53,120.54,10600.0
2011-06-17 14:20:00,120.56,120.74,120.55,120.66,12500.0,120.56,120.74,120.55,120.66,12500.0
2011-06-17 14:25:00,120.61,121.02,120.44,121.02,11300.0,120.61,121.02,120.44,121.02,11300.0
2011-06-17 14:30:00,120.96,120.97,120.72,120.74,12100.0,120.96,120.97,120.72,120.74,12100.0
2011-06-17 14:35:00,120.7,120.84,120.6,120.84,6000.0,120.7,120.84,120.6,120.84,6000.0
2011-06-17 14:40:00,120.84,121.04,120.79,121.04,16200.0,120.84,121.04,120.79,121.04,16200.0
2011-06-17 14:45:00,121.0,121.21,120.95,121.07,22600.0,121.0,121.21,120.95,121.07,22600.0
2011-06-17 14:50:00,121.13,121.17,120.94,121.01,4800.0,121.13,121.17,120.94,121.01,4800.0
2011-06-17 14:55:00,120.94,120.97,120.65,120.81,7100.0,120.94,120.97,120.65,120.81,7100.0
2011-06-17 15:00:00,120.78,120.86,120.65,120.66,3600.0,120.78,120.86,120.65,120.66,3600.0
2011-06-17 15:05:00,120.74,120.87,120.69,120.76,7900.0,120.74,120.87,120.69,120.76,7900.0
2011-06-17 15:10:00,120.76,120.85,120.67,120.72,11300.0,120.76,120.85,120.67,120.72,11300.0
2011-06-17 15:15:00,120.72,120.72,120.31,120.48,14900.0,120.72,120.72,120.31,120.48,14900.0
2011-06-17 15:20:00,120.44,120.54,120.28,120.38,26900.0,120.44,120.54,120.28,120.38,26900.0
2011-06-17 15:25:00,120.4,120.4,120.05,120.08,18400.0,120.4,120.4,120.05,120.08,18400.0
2011-06-17 15:30:00,120.11,120.12,119.79,119.9,22800.0,120.11,120.12,119.79,119.9,22800.0
2011-06-17 15:35:00,119.89,120.29,119.75,120.08,9800.0,119.89,120.29,119.75,120.08,9800.0
2011-06-17 15:40:00,120.12,120.41,120.11,120.27,19800.0,120.12,120.41,120.11,120.27,19800.0
2011-06-17 15:45:00,120.25,120.59,120.12,120.27,30900.0,120.25,120.59,120.12,120.27,30900.0
2011-06-17 15:50:00,120.32,120.9,120.28,120.9,97100.0,120.32,120.9,120.28,120.9,97100.0
2011-06-17 15:55:00,120.88,121.56,120.72,121.55,137100.0,120.88,121.56,120.72,121.55,137100.0
2011-06-20 09:30:00,121.27,121.5,121.0,121.02,31200.0,121.27,121.5,121.0,121.02,31200.0
2011-06-20 09:35:00,121.17,121.45,121.05,121.34,11100.0,121.17,121.45,121.05,121.34,11100.0
2011-06-20 09:40:00,121.58,122.98,121.58,122.73,21200.0,121.58,122.98,121.58,122.73,21200.0
2011-06-20 09:45:00,122.76,123.42,122.73,123.32,16200.0,122.76,123.42,122.73,123.32,16200.0
2011-06-20 09:50:00,123.25,123.43,123.02,123.02,17200.0,123.25,123.43,123.02,123.02,17200.0
2011-06-20 09:55:00,123.05,123.61,122.91,123.54,29000.0,123.05,123.61,122.91,123.54,29000.0
2011-06-20 10:00:00,123.49,123.69,123.33,123.45,28500.0,123.49,123.69,123.33,123.45,28500.0
2011-06-20 10:05:00,123.44,123.5,122.65,122.65,16800.0,123.44,123.5,122.65,122.65,16800.0
2011-06-20 10:10:00,122.75,123.02,122.33,122.42,13700.0,122.75,123.02,122.33,122.42,13700.0
2011-06-20 10:15:00,122.48,123.0,122.48,123.0,5900.0,122.48,123.0,122.48,123.0,5900.0
2011-06-20 10:20:00,123.07,123.26,122.62,122.69,11000.0,123.07,123.26,122.62,122.69,11000.0
2011-06-20 10:25:00,122.78,122.91,122.53,122.73,10100.0,122.78,122.91,122.53,122.73,10100.0
2011-06-20 10:30:00,122.59,123.55,122.56,123.55,9300.0,122.59,123.55,122.56,123.55,9300.0
2011-06-20 10:35:00,123.6,123.9,123.49,123.75,57900.0,123.6,123.9,123.49,123.75,57900.0
2011-06-20 10:40:00,123.78,123.79,123.58,123.62,16000.0,123.78,123.79,123.58,123.62,16000.0
2011-06-20 10:45:00,123.71,123.85,123.54,123.75,22900.0,123.71,123.85,123.54,123.75,22900.0
2011-06-20 10:50:00,123.72,124.11,123.7,123.78,58700.0,123.72,124.11,123.7,123.78,58700.0
2011-06-20 10:55:00,123.82,124.05,123.7,123.82,61000.0,123.82,124.05,123.7,123.82,61000.0
2011-06-20 11:00:00,123.72,123.87,123.53,123.75,83600.0,123.72,123.87,123.53,123.75,83600.0
2011-06-20 11:05:00,123.75,123.82,123.43,123.75,70900.0,123.75,123.82,123.43,123.75,70900.0
2011-06-20 11:10:00,123.76,124.01,123.55,123.59,20000.0,123.76,124.01,123.55,123.59,20000.0
2011-06-20 11:15:00,123.62,124.03,123.36,123.89,25300.0,123.62,124.03,123.36,123.89,25300.0
2011-06-20 11:20:00,123.93,124.76,123.93,124.73,32500.0,123.93,124.76,123.93,124.73,32500.0
2011-06-20 11:25:00,124.72,124.95,124.55,124.95,30600.0,124.72,124.95,124.55,124.95,30600.0
2011-06-20 11:30:00,124.93,125.45,124.93,125.22,53400.0,124.93,125.45,124.93,125.22,53400.0
2011-06-20 11:35:00,125.21,125.47,125.08,125.26,21700.0,125.21,125.47,125.08,125.26,21700.0
2011-06-20 11:40:00,125.36,125.5,125.25,125.39,17800.0,125.36,125.5,125.25,125.39,17800.0
2011-06-20 11:45:00,125.4,125.5,125.33,125.47,13500.0,125.4,125.5,125.33,125.47,13500.0
2011-06-20 11:50:00,125.47,125.76,125.42,125.43,22000.0,125.47,125.76,125.42,125.43,22000.0
2011-06-20 11:55:00,125.51,125.55,125.39,125.42,13700.0,125.51,125.55,125.39,125.42,13700.0
2011-06-20 12:00:00,125.44,125.59,125.44,125.53,12800.0,125.44,125.59,125.44,125.53,12800.0
2011-06-20 12:05:00,125.61,125.63,125.13,125.13,17600.0,125.61,125.63,125.13,125.13,17600.0
2011-06-20 12:10:00,125.2,125.22,125.03,125.21,12500.0,125.2,125.22,125.03,125.21,12500.0
2011-06-20 12:15:00,125.16,125.29,125.11,125.26,15300.0,125.16,125.29,125.11,125.26,15300.0
2011-06-20 12:20:00,125.3,125.5,125.2,125.42,11400.0,125.3,125.5,125.2,125.42,11400.0
2011-06-20 12:25:00,125.44,125.64,125.36,125.52,27400.0,125.44,125.64,125.36,125.52,27400.0
2011-06-20 12:30:00,125.57,125.59,125.38,125.53,34500.0,125.57,125.59,125.38,125.53,34500.0
2011-06-20 12:35:00,125.45,125.45,125.04,125.23,11500.0,125.45,125.45,125.04,125.23,11500.0
2011-06-20 12:40:00,125.15,125.2,124.97,125.01,18700.0,125.15,125.2,124.97,125.01,18700.0
2011-06-20 12:45:00,125.02,125.3,125.02,125.19,16600.0,125.02,125.3,125.02,125.19,16600.0
2011-06-20 12:50:00,125.2,125.45,125.1,125.45,17800.0,125.2,125.45,125.1,125.45,17800.0
2011-06-20 12:55:00,125.36,125.47,125.29,125.38,14000.0,125.36,125.47,125.29,125.38,14000.0
2011-06-20 13:00:00,125.4,125.45,125.29,125.42,12200.0,125.4,125.45,125.29,125.42,12200.0
2011-06-20 13:05:00,125.39,125.52,125.37,125.52,20300.0,125.39,125.52,125.37,125.52,20300.0
2011-06-20 13:10:00,125.52,125.52,125.39,125.43,20500.0,125.52,125.52,125.39,125.43,20500.0
2011-06-20 13:15:00,125.38,125.48,125.31,125.38,13100.0,125.38,125.48,125.31,125.38,13100.0
2011-06-20 13:20:00,125.42,125.47,125.4,125.46,5600.0,125.42,125.47,125.4,125.46,5600.0
2011-06-20 13:25:00,125.45,125.46,125.29,125.29,4800.0,125.45,125.46,125.29,125.29,4800.0
2011-06-20 13:30:00,125.31,125.41,125.14,125.4,11500.0,125.31,125.41,125.14,125.4,11500.0
2011-06-20 13:35:00,125.3,125.43,125.21,125.37,13300.0,125.3,125.43,125.21,125.37,13300.0
2011-06-20 13:40:00,125.35,125.52,125.29,125.37,15300.0,125.35,125.52,125.29,125.37,15300.0
2011-06-20 13:45:00,125.37,125.42,125.11,125.22,18900.0,125.37,125.42,125.11,125.22,18900.0
2011-06-20 13:50:00,125.21,125.29,124.93,125.14,18400.0,125.21,125.29,124.93,125.14,18400.0
2011-06-20 13:55:00,125.08,125.3,125.08,125.28,18400.0,125.08,125.3,125.08,125.28,18400.0
2011-06-20 14:00:00,125.18,125.36,125.18,125.25,14300.0,125.18,125.36,125.18,125.25,14300.0
2011-06-20 14:05:00,125.24,125.25,124.95,125.03,17000.0,125.24,125.25,124.95,125.03,17000.0
2011-06-20 14:10:00,125.04,125.12,124.96,125.12,2600.0,125.04,125.12,124.96,125.12,2600.0
2011-06-20 14:15:00,125.02,125.2,124.93,125.18,6500.0,125.02,125.2,124.93,125.18,6500.0
2011-06-20 14:20:00,125.12,125.2,125.12,125.2,4000.0,125.12,125.2,125.12,125.2,4000.0
2011-06-20 14:25:00,125.12,125.23,125.06,125.23,2600.0,125.12,125.23,125.06,125.23,2600.0
2011-06-20 14:30:00,125.14,125.36,125.14,125.25,8500.0,125.14,125.36,125.14,125.25,8500.0
2011-06-20 14:35:00,125.25,125.3,124.97,124.98,21600.0,125.25,125.3,124.97,124.98,21600.0
2011-06-20 14:40:00,124.99,125.16,124.84,125.13,16200.0,124.99,125.16,124.84,125.13,16200.0
2011-06-20 14:45:00,125.08,125.19,125.03,125.11,9700.0,125.08,125.19,125.03,125.11,9700.0
2011-06-20 14:50:00,125.03,125.1,124.93,125.09,8600.0,125.03,125.1,124.93,125.09,8600.0
2011-06-20 14:55:00,125.1,125.18,124.94,125.06,17500.0,125.1,125.18,124.94,125.06,17500.0
2011-06-20 15:00:00,125.01,125.15,124.96,125.04,11300.0,125.01,125.15,124.96,125.04,11300.0
2011-06-20 15:05:00,125.06,125.15,124.89,125.03,14500.0,125.06,125.15,124.89,125.03,14500.0
2011-06-20 15:10:00,125.03,125.06,124.72,124.96,20800.0,125.03,125.06,124.72,124.96,20800.0
2011-06-20 15:15:00,124.96,125.16,124.91,125.0,23500.0,124.96,125.16,124.91,125.0,23500.0
2011-06-20 15:20:00,125.0,125.03,124.93,125.01,11900.0,125.0,125.03,124.93,125.01,11900.0
2011-06-20 15:25:00,124.97,125.14,124.88,125.06,13400.0,124.97,125.14,124.88,125.06,13400.0
2011-06-20 15:30:00,125.06,125.11,124.94,125.05,10200.0,125.06,125.11,124.94,125.05,10200.0
2011-06-20 15:35:00,125.01,125.13,125.01,125.06,8000.0,125.01,125.13,125.01,125.06,8000.0
2011-06-20 15:40:00,125.06,125.12,124.91,125.06,17300.0,125.06,125.12,124.91,125.06,17300.0
2011-06-20 15:45:00,125.09,125.19,124.94,125.11,33500.0,125.09,125.19,124.94,125.11,33500.0
2011-06-20 15:50:00,125.12,125.12,124.9,125.0,77300.0,125.12,125.12,124.9,125.0,77300.0
2011-06-20 15:55:00,124.99,125.13,124.99,125.06,50300.0,124.99,125.13,124.99,125.06,50300.0
2011-06-21 09:30:00,125.31,126.0,124.65,124.69,48700.0,125.31,126.0,124.65,124.69,48700.0
2011-06-21 09:35:00,124.7,125.0,123.13,123.41,18100.0,124.7,125.0,123.13,123.41,18100.0
2011-06-21 09:40:00,123.39,123.93,123.12,123.93,13900.0,123.39,123.93,123.12,123.93,13900.0
2011-06-21 09:45:00,123.93,124.35,123.87,124.34,9700.0,123.93,124.35,123.87,124.34,9700.0
2011-06-21 09:50:00,124.33,124.99,124.32,124.93,13800.0,124.33,124.99,124.32,124.93,13800.0
2011-06-21 09:55:00,124.96,125.34,124.84,125.17,6900.0,124.96,125.34,124.84,125.17,6900.0
2011-06-21 10:00:00,125.29,125.29,124.41,125.0,16700.0,125.29,125.29,124.41,125.0,16700.0
2011-06-21 10:05:00,125.08,125.31,124.77,125.23,10700.0,125.08,125.31,124.77,125.23,10700.0
2011-06-21 10:10:00,125.22,125.28,125.09,125.22,10800.0,125.22,125.28,125.09,125.22,10800.0
2011-06-21 10:15:00,125.25,125.25,124.96,125.0,7200.0,125.25,125.25,124.96,125.0,7200.0
2011-06-21 10:20:00,125.05,125.29,124.99,125.26,13500.0,125.05,125.29,124.99,125.26,13500.0
2011-06-21 10:25:00,125.26,125.3,125.02,125.02,13800.0,125.26,125.3,125.02,125.02,13800.0
2011-06-21 10:30:00,125.05,125.16,124.99,125.14,19000.0,125.05,125.16,124.99,125.14,19000.0
2011-06-21 10:35:00,125.19,125.24,125.0,125.02,19400.0,125.19,125.24,125.0,125.02,19400.0
2011-06-21 10:40:00,125.01,125.16,124.7,124.82,21300.0,125.01,125.16,124.7,124.82,21300.0
2011-06-21 10:45:00,124.79,124.91,124.54,124.54,11600.0,124.79,124.91,124.54,124.54,11600.0
2011-06-21 10:50:00,124.53,124.61,124.19,124.27,20200.0,124.53,124.61,124.19,124.27,20200.0
2011-06-21 10:55:00,124.27,124.6,124.22,124.54,27200.0,124.27,124.6,124.22,124.54,27200.0
2011-06-21 11:00:00,124.54,125.01,124.54,124.94,12600.0,124.54,125.01,124.54,124.94,12600.0
2011-06-21 11:05:00,124.83,125.09,124.83,125.09,5200.0,124.83,125.09,124.83,125.09,5200.0
2011-06-21 11:10:00,125.09,125.47,125.09,125.47,15800.0,125.09,125.47,125.09,125.47,15800.0
2011-06-21 11:15:00,125.46,125.86,125.37,125.42,15300.0,125.46,125.86,125.37,125.42,15300.0
2011-06-21 11:20:00,125.41,125.47,125.21,125.21,8100.0,125.41,125.47,125.21,125.21,8100.0
2011-06-21 11:25:00,125.3,125.35,125.17,125.29,7300.0,125.3,125.35,125.17,125.29,7300.0
2011-06-21 11:30:00,125.28,125.34,125.12,125.17,5400.0,125.28,125.34,125.12,125.17,5400.0
2011-06-21 11:35:00,125.16,125.17,124.97,125.09,5100.0,125.16,125.17,124.97,125.09,5100.0
2011-06-21 11:40:00,125.09,125.09,124.61,124.72,15400.0,125.09,125.09,124.61,124.72,15400.0
2011-06-21 11:45:00,124.73,125.07,124.64,125.05,4900.0,124.73,125.07,124.64,125.05,4900.0
2011-06-21 11:50:00,125.16,125.2,125.07,125.18,5100.0,125.16,125.2,125.07,125.18,5100.0
2011-06-21 11:55:00,125.12,125.35,125.0,125.35,16300.0,125.12,125.35,125.0,125.35,16300.0
2011-06-21 12:00:00,125.35,125.44,125.21,125.28,9800.0,125.35,125.44,125.21,125.28,9800.0
2011-06-21 12:05:00,125.21,125.29,125.05,125.06,1700.0,125.21,125.29,125.05,125.06,1700.0
2011-06-21 12:10:00,125.11,125.11,124.81,124.81,4300.0,125.11,125.11,124.81,124.81,4300.0
2011-06-21 12:15:00,124.77,124.84,124.68,124.79,8800.0,124.77,124.84,124.68,124.79,8800.0
2011-06-21 12:20:00,124.85,124.92,124.72,124.74,5900.0,124.85,124.92,124.72,124.74,5900.0
2011-06-21 12:25:00,124.68,124.88,124.67,124.88,7300.0,124.68,124.88,124.67,124.88,7300.0
2011-06-21 12:30:00,124.88,124.92,124.62,124.76,3000.0,124.88,124.92,124.62,124.76,3000.0
2011-06-21 12:35:00,124.76,124.78,124.67,124.7,2300.0,124.76,124.78,124.67,124.7,2300.0
2011-06-21 12:40:00,124.73,124.74,124.4,124.46,5400.0,124.73,124.74,124.4,124.46,5400.0
2011-06-21 12:45:00,124.56,124.79,124.51,124.69,2400.0,124.56,124.79,124.51,124.69,2400.0
2011-06-21 12:50:00,124.74,125.0,124.67,124.81,7200.0,124.74,125.0,124.67,124.81,7200.0
2011-06-21 12:55:00,124.95,125.09,124.86,125.03,3400.0,124.95,125.09,124.86,125.03,3400.0
2011-06-21 13:00:00,124.99,125.1,124.75,124.75,4400.0,124.99,125.1,124.75,124.75,4400.0
2011-06-21 13:05:00,124.74,124.75,124.62,124.73,7400.0,124.74,124.75,124.62,124.73,7400.0
2011-06-21 13:10:00,124.74,124.74,124.41,124.45,15700.0,124.74,124.74,124.41,124.45,15700.0
2011-06-21 13:15:00,124.52,124.61,124.25,124.5,8000.0,124.52,124.61,124.25,124.5,8000.0
2011-06-21 13:20:00,124.43,124.55,124.28,124.35,9800.0,124.43,124.55,124.28,124.35,9800.0
2011-06-21 13:25:00,124.4,124.51,124.3,124.39,3700.0,124.4,124.51,124.3,124.39,3700.0
2011-06-21 13:30:00,124.36,124.43,124.0,124.11,10400.0,124.36,124.43,124.0,124.11,10400.0
2011-06-21 13:35:00,124.07,124.2,124.0,124.03,6300.0,124.07,124.2,124.0,124.03,6300.0
2011-06-21 13:40:00,123.95,124.2,123.94,123.99,10700.0,123.95,124.2,123.94,123.99,10700.0
2011-06-21 13:45:00,124.12,124.2,123.99,124.02,4700.0,124.12,124.2,123.99,124.02,4700.0
2011-06-21 13:50:00,124.11,124.11,123.94,123.99,1100.0,124.11,124.11,123.94,123.99,1100.0
2011-06-21 13:55:00,123.94,124.0,123.75,123.75,17300.0,123.94,124.0,123.75,123.75,17300.0
2011-06-21 14:00:00,123.81,124.09,123.77,123.89,8000.0,123.81,124.09,123.77,123.89,8000.0
2011-06-21 14:05:00,123.94,123.97,123.85,123.85,3100.0,123.94,123.97,123.85,123.85,3100.0
2011-06-21 14:10:00,123.93,124.03,123.85,123.99,2800.0,123.93,124.03,123.85,123.99,2800.0
2011-06-21 14:15:00,124.0,124.0,123.69,123.8,7800.0,124.0,124.0,123.69,123.8,7800.0
2011-06-21 14:20:00,123.84,123.91,123.73,123.85,4600.0,123.84,123.91,123.73,123.85,4600.0
2011-06-21 14:25:00,123.8,123.9,123.8,123.89,2400.0,123.8,123.9,123.8,123.89,2400.0
2011-06-21 14:30:00,123.84,124.08,123.84,124.08,9200.0,123.84,124.08,123.84,124.08,9200.0
2011-06-21 14:35:00,124.01,124.62,124.0,124.28,9700.0,124.01,124.62,124.0,124.28,9700.0
2011-06-21 14:40:00,124.22,124.33,124.08,124.08,4600.0,124.22,124.33,124.08,124.08,4600.0
2011-06-21 14:45:00,124.08,124.21,124.02,124.18,20800.0,124.08,124.21,124.02,124.18,20800.0
2011-06-21 14:50:00,124.15,124.15,123.88,123.89,9000.0,124.15,124.15,123.88,123.89,9000.0
2011-06-21 14:55:00,123.94,123.99,123.88,123.93,4400.0,123.94,123.99,123.88,123.93,4400.0
2011-06-21 15:00:00,123.95,124.01,123.83,123.93,7800.0,123.95,124.01,123.83,123.93,7800.0
2011-06-21 15:05:00,123.9,124.08,123.89,124.03,3900.0,123.9,124.08,123.89,124.03,3900.0
2011-06-21 15:10:00,123.98,123.98,123.83,123.84,2800.0,123.98,123.98,123.83,123.84,2800.0
2011-06-21 15:15:00,123.85,123.98,123.85,123.88,5900.0,123.85,123.98,123.85,123.88,5900.0
2011-06-21 15:20:00,123.95,124.0,123.82,123.88,6700.0,123.95,124.0,123.82,123.88,6700.0
2011-06-21 15:25:00,123.92,123.92,123.77,123.84,5400.0,123.92,123.92,123.77,123.84,5400.0
2011-06-21 15:30:00,123.84,123.99,123.79,123.96,8900.0,123.84,123.99,123.79,123.96,8900.0
2011-06-21 15:35:00,124.0,124.03,123.82,123.93,8800.0,124.0,124.03,123.82,123.93,8800.0
2011-06-21 15:40:00,124.0,124.06,123.84,123.9,12100.0,124.0,124.06,123.84,123.9,12100.0
2011-06-21 15:45:00,123.88,124.11,123.88,124.11,11700.0,123.88,124.11,123.88,124.11,11700.0
2011-06-21 15:50:00,124.13,124.48,124.08,124.35,37500.0,124.13,124.48,124.08,124.35,37500.0
2011-06-21 15:55:00,124.37,124.7,124.32,124.7,32300.0,124.37,124.7,124.32,124.7,32300.0
2011-06-22 09:30:00,123.87,124.28,123.51,123.75,17000.0,123.87,124.28,123.51,123.75,17000.0
2011-06-22 09:35:00,123.98,124.0,123.67,123.75,16500.0,123.98,124.0,123.67,123.75,16500.0
2011-06-22 09:40:00,123.89,123.89,123.66,123.75,16500.0,123.89,123.89,123.66,123.75,16500.0
2011-06-22 09:45:00,123.83,124.02,123.71,123.94,9100.0,123.83,124.02,123.71,123.94,9100.0
2011-06-22 09:50:00,123.93,123.95,123.7,123.74,5600.0,123.93,123.95,123.7,123.74,5600.0
2011-06-22 09:55:00,123.81,124.13,123.72,123.94,3800.0,123.81,124.13,123.72,123.94,3800.0
2011-06-22 10:00:00,123.89,124.39,123.79,124.39,14200.0,123.89,124.39,123.79,124.39,14200.0
2011-06-22 10:05:00,124.4,125.09,124.36,125.01,21500.0,124.4,125.09,124.36,125.01,21500.0
2011-06-22 10:10:00,124.86,125.03,124.72,124.75,19100.0,124.86,125.03,124.72,124.75,19100.0
2011-06-22 10:15:00,124.68,124.69,124.32,124.32,5500.0,124.68,124.69,124.32,124.32,5500.0
2011-06-22 10:20:00,124.14,124.14,123.77,123.99,10200.0,124.14,124.14,123.77,123.99,10200.0
2011-06-22 10:25:00,123.86,123.99,123.75,123.78,5300.0,123.86,123.99,123.75,123.78,5300.0
2011-06-22 10:30:00,123.82,124.02,123.77,123.83,8100.0,123.82,124.02,123.77,123.83,8100.0
2011-06-22 10:35:00,123.88,124.07,123.8,123.94,11400.0,123.88,124.07,123.8,123.94,11400.0
2011-06-22 10:40:00,123.88,123.92,123.55,123.78,16500.0,123.88,123.92,123.55,123.78,16500.0
2011-06-22 10:45:00,123.78,123.78,123.55,123.78,26400.0,123.78,123.78,123.55,123.78,26400.0
2011-06-22 10:50:00,123.67,123.72,123.45,123.59,24900.0,123.67,123.72,123.45,123.59,24900.0
2011-06-22 10:55:00,123.55,123.77,123.39,123.51,24500.0,123.55,123.77,123.39,123.51,24500.0
2011-06-22 11:00:00,123.49,123.61,123.41,123.49,21600.0,123.49,123.61,123.41,123.49,21600.0
2011-06-22 11:05:00,123.43,123.43,122.89,122.94,33300.0,123.43,123.43,122.89,122.94,33300.0
2011-06-22 11:10:00,122.96,123.17,122.96,123.03,5700.0,122.96,123.17,122.96,123.03,5700.0
2011-06-22 11:15:00,123.03,123.43,123.02,123.37,3700.0,123.03,123.43,123.02,123.37,3700.0
2011-06-22 11:20:00,123.48,123.6,123.18,123.29,15200.0,123.48,123.6,123.18,123.29,15200.0
2011-06-22 11:25:00,123.19,123.28,123.06,123.22,7700.0,123.19,123.28,123.06,123.22,7700.0
2011-06-22 11:30:00,123.23,123.23,122.97,123.19,131000.0,123.23,123.23,122.97,123.19,131000.0
2011-06-22 11:35:00,123.12,123.2,122.96,123.02,27500.0,123.12,123.2,122.96,123.02,27500.0
2011-06-22 11:40:00,123.0,123.0,122.75,122.96,10300.0,123.0,123.0,122.75,122.96,10300.0
2011-06-22 11:45:00,122.98,122.98,121.93,122.0,38300.0,122.98,122.98,121.93,122.0,38300.0
2011-06-22 11:50:00,122.0,122.04,121.56,121.56,20200.0,122.0,122.04,121.56,121.56,20200.0
2011-06-22 11:55:00,121.61,121.69,121.22,121.26,18500.0,121.61,121.69,121.22,121.26,18500.0
2011-06-22 12:00:00,121.26,121.48,120.94,121.48,28000.0,121.26,121.48,120.94,121.48,28000.0
2011-06-22 12:05:00,121.64,121.92,121.59,121.92,26000.0,121.64,121.92,121.59,121.92,26000.0
2011-06-22 12:10:00,121.86,121.86,121.74,121.75,13400.0,121.86,121.86,121.74,121.75,13400.0
2011-06-22 12:15:00,121.73,121.75,121.49,121.66,18600.0,121.73,121.75,121.49,121.66,18600.0
2011-06-22 12:20:00,121.63,121.63,121.17,121.22,11200.0,121.63,121.63,121.17,121.22,11200.0
2011-06-22 12:25:00,121.4,121.49,121.25,121.3,13600.0,121.4,121.49,121.25,121.3,13600.0
2011-06-22 12:30:00,121.25,121.3,121.06,121.13,12300.0,121.25,121.3,121.06,121.13,12300.0
2011-06-22 12:35:00,121.2,121.23,121.13,121.15,12400.0,121.2,121.23,121.13,121.15,12400.0
2011-06-22 12:40:00,121.2,121.39,121.15,121.33,33700.0,121.2,121.39,121.15,121.33,33700.0
2011-06-22 12:45:00,121.4,121.66,121.36,121.66,16400.0,121.4,121.66,121.36,121.66,16400.0
2011-06-22 12:50:00,121.7,121.86,121.63,121.8,8100.0,121.7,121.86,121.63,121.8,8100.0
2011-06-22 12:55:00,121.85,122.09,121.8,122.09,7500.0,121.85,122.09,121.8,122.09,7500.0
2011-06-22 13:00:00,122.05,122.14,121.81,121.89,7500.0,122.05,122.14,121.81,121.89,7500.0
2011-06-22 13:05:00,121.92,121.94,121.53,121.61,7900.0,121.92,121.94,121.53,121.61,7900.0
2011-06-22 13:10:00,121.61,121.63,121.51,121.63,7700.0,121.61,121.63,121.51,121.63,7700.0
2011-06-22 13:15:00,121.78,121.78,121.38,121.38,9500.0,121.78,121.78,121.38,121.38,9500.0
2011-06-22 13:20:00,121.3,121.42,121.26,121.3,9900.0,121.3,121.42,121.26,121.3,9900.0
2011-06-22 13:25:00,121.32,121.48,121.3,121.48,4700.0,121.32,121.48,121.3,121.48,4700.0
2011-06-22 13:30:00,121.46,121.63,121.41,121.52,6800.0,121.46,121.63,121.41,121.52,6800.0
2011-06-22 13:35:00,121.51,121.58,121.49,121.52,4100.0,121.51,121.58,121.49,121.52,4100.0
2011-06-22 13:40:00,121.51,121.59,121.51,121.58,13800.0,121.51,121.59,121.51,121.58,13800.0
2011-06-22 13:45:00,121.58,121.73,121.58,121.7,7100.0,121.58,121.73,121.58,121.7,7100.0
2011-06-22 13:50:00,121.72,121.81,121.7,121.78,3900.0,121.72,121.81,121.7,121.78,3900.0
2011-06-22 13:55:00,121.78,122.23,121.78,122.2,4700.0,121.78,122.23,121.78,122.2,4700.0
2011-06-22 14:00:00,122.11,122.35,122.02,122.27,7700.0,122.11,122.35,122.02,122.27,7700.0
2011-06-22 14:05:00,122.21,122.21,121.98,122.06,20700.0,122.21,122.21,121.98,122.06,20700.0
2011-06-22 14:10:00,122.03,122.3,122.03,122.08,5200.0,122.03,122.3,122.03,122.08,5200.0
2011-06-22 14:15:00,122.08,122.09,121.78,121.86,11400.0,122.08,122.09,121.78,121.86,11400.0
2011-06-22 14:20:00,121.86,122.04,121.81,121.93,19800.0,121.86,122.04,121.81,121.93,19800.0
2011-06-22 14:25:00,122.0,122.0,121.7,121.7,20000.0,122.0,122.0,121.7,121.7,20000.0
2011-06-22 14:30:00,121.63,121.7,121.62,121.63,6900.0,121.63,121.7,121.62,121.63,6900.0
2011-06-22 14:35:00,121.63,121.66,121.45,121.49,24400.0,121.63,121.66,121.45,121.49,24400.0
2011-06-22 14:40:00,121.44,121.5,121.3,121.49,6000.0,121.44,121.5,121.3,121.49,6000.0
2011-06-22 14:45:00,121.43,121.71,121.38,121.41,8000.0,121.43,121.71,121.38,121.41,8000.0
2011-06-22 14:50:00,121.49,121.61,121.37,121.53,10000.0,121.49,121.61,121.37,121.53,10000.0
2011-06-22 14:55:00,121.52,121.63,121.34,121.59,12100.0,121.52,121.63,121.34,121.59,12100.0
2011-06-22 15:00:00,121.59,121.75,121.55,121.62,19100.0,121.59,121.75,121.55,121.62,19100.0
2011-06-22 15:05:00,121.6,121.75,121.59,121.7,28300.0,121.6,121.75,121.59,121.7,28300.0
2011-06-22 15:10:00,121.71,121.9,121.7,121.87,12400.0,121.71,121.9,121.7,121.87,12400.0
2011-06-22 15:15:00,121.9,122.0,121.88,121.99,8300.0,121.9,122.0,121.88,121.99,8300.0
2011-06-22 15:20:00,122.02,122.11,121.86,121.87,18000.0,122.02,122.11,121.86,121.87,18000.0
2011-06-22 15:25:00,121.83,122.08,121.82,122.08,20200.0,121.83,122.08,121.82,122.08,20200.0
2011-06-22 15:30:00,122.08,122.2,121.95,122.19,10300.0,122.08,122.2,121.95,122.19,10300.0
2011-06-22 15:35:00,122.23,122.58,122.22,122.42,12400.0,122.23,122.58,122.22,122.42,12400.0
2011-06-22 15:40:00,122.43,122.67,122.42,122.42,16900.0,122.43,122.67,122.42,122.42,16900.0
2011-06-22 15:45:00,122.42,122.87,122.42,122.69,20400.0,122.42,122.87,122.42,122.69,20400.0
2011-06-22 15:50:00,122.7,123.09,122.69,123.0,50700.0,122.7,123.09,122.69,123.0,50700.0
2011-06-22 15:55:00,123.0,123.0,122.89,122.95,61000.0,123.0,123.0,122.89,122.95,61000.0
2011-06-23 09:30:00,120.37,121.05,118.86,118.87,52000.0,120.37,121.05,118.86,118.87,52000.0
2011-06-23 09:35:00,118.88,118.89,116.5,117.0,118800.0,118.88,118.89,116.5,117.0,118800.0
2011-06-23 09:40:00,117.0,117.4,116.86,116.95,76500.0,117.0,117.4,116.86,116.95,76500.0
2011-06-23 09:45:00,116.99,117.69,116.9,117.44,30200.0,116.99,117.69,116.9,117.44,30200.0
2011-06-23 09:50:00,117.42,117.43,117.07,117.39,55600.0,117.42,117.43,117.07,117.39,55600.0
2011-06-23 09:55:00,117.43,118.46,117.3,118.44,36300.0,117.43,118.46,117.3,118.44,36300.0
2011-06-23 10:00:00,118.3,118.73,118.18,118.71,32100.0,118.3,118.73,118.18,118.71,32100.0
2011-06-23 10:05:00,118.74,119.37,118.5,119.36,66400.0,118.74,119.37,118.5,119.36,66400.0
2011-06-23 10:10:00,119.36,120.48,119.36,120.29,37000.0,119.36,120.48,119.36,120.29,37000.0
2011-06-23 10:15:00,120.25,120.67,119.88,119.92,69800.0,120.25,120.67,119.88,119.92,69800.0
2011-06-23 10:20:00,119.92,120.03,119.38,119.55,51300.0,119.92,120.03,119.38,119.55,51300.0
2011-06-23 10:25:00,119.69,119.99,119.24,119.97,21800.0,119.69,119.99,119.24,119.97,21800.0
2011-06-23 10:30:00,119.89,119.95,119.62,119.69,18200.0,119.89,119.95,119.62,119.69,18200.0
2011-06-23 10:35:00,119.6,120.0,119.17,119.99,32000.0,119.6,120.0,119.17,119.99,32000.0
2011-06-23 10:40:00,119.87,120.06,119.74,120.06,11900.0,119.87,120.06,119.74,120.06,11900.0
2011-06-23 10:45:00,120.05,120.32,119.98,120.31,19800.0,120.05,120.32,119.98,120.31,19800.0
2011-06-23 10:50:00,120.13,120.32,119.82,120.25,30500.0,120.13,120.32,119.82,120.25,30500.0
2011-06-23 10:55:00,120.17,120.69,120.17,120.69,9700.0,120.17,120.69,120.17,120.69,9700.0
2011-06-23 11:00:00,120.6,120.77,120.35,120.54,16700.0,120.6,120.77,120.35,120.54,16700.0
2011-06-23 11:05:00,120.54,120.72,120.22,120.63,29200.0,120.54,120.72,120.22,120.63,29200.0
2011-06-23 11:10:00,120.45,120.52,120.0,120.4,25700.0,120.45,120.52,120.0,120.4,25700.0
2011-06-23 11:15:00,120.33,120.65,120.2,120.33,7400.0,120.33,120.65,120.2,120.33,7400.0
2011-06-23 11:20:00,120.36,120.62,120.19,120.6,6700.0,120.36,120.62,120.19,120.6,6700.0
2011-06-23 11:25:00,120.5,120.69,120.43,120.66,10400.0,120.5,120.69,120.43,120.66,10400.0
2011-06-23 11:30:00,120.63,120.7,120.48,120.69,4800.0,120.63,120.7,120.48,120.69,4800.0
2011-06-23 11:35:00,120.65,120.85,120.42,120.62,12200.0,120.65,120.85,120.42,120.62,12200.0
2011-06-23 11:40:00,120.52,120.76,120.2,120.25,18800.0,120.52,120.76,120.2,120.25,18800.0
2011-06-23 11:45:00,120.3,120.3,119.94,120.13,24000.0,120.3,120.3,119.94,120.13,24000.0
2011-06-23 11:50:00,120.1,120.16,119.8,120.08,18900.0,120.1,120.16,119.8,120.08,18900.0
2011-06-23 11:55:00,120.08,120.75,120.08,120.47,7000.0,120.08,120.75,120.08,120.47,7000.0
2011-06-23 12:00:00,120.55,120.59,120.15,120.18,14100.0,120.55,120.59,120.15,120.18,14100.0
2011-06-23 12:05:00,120.14,120.31,119.96,120.04,11800.0,120.14,120.31,119.96,120.04,11800.0
2011-06-23 12:10:00,120.07,120.28,119.95,120.15,13500.0,120.07,120.28,119.95,120.15,13500.0
2011-06-23 12:15:00,120.18,120.2,119.89,119.9,12400.0,120.18,120.2,119.89,119.9,12400.0
2011-06-23 12:20:00,119.93,120.08,119.9,120.0,11500.0,119.93,120.08,119.9,120.0,11500.0
2011-06-23 12:25:00,119.94,120.0,119.8,119.82,25500.0,119.94,120.0,119.8,119.82,25500.0
2011-06-23 12:30:00,119.85,120.06,119.77,120.06,16600.0,119.85,120.06,119.77,120.06,16600.0
2011-06-23 12:35:00,120.11,120.21,120.0,120.15,16900.0,120.11,120.21,120.0,120.15,16900.0
2011-06-23 12:40:00,120.15,120.3,120.01,120.25,9200.0,120.15,120.3,120.01,120.25,9200.0
2011-06-23 12:45:00,120.24,120.3,120.05,120.3,8200.0,120.24,120.3,120.05,120.3,8200.0
2011-06-23 12:50:00,120.43,120.64,120.41,120.6,9500.0,120.43,120.64,120.41,120.6,9500.0
2011-06-23 12:55:00,120.57,121.01,120.57,120.98,14000.0,120.57,121.01,120.57,120.98,14000.0
2011-06-23 13:00:00,120.98,121.18,120.7,120.86,16100.0,120.98,121.18,120.7,120.86,16100.0
2011-06-23 13:05:00,120.85,121.25,120.83,121.07,12100.0,120.85,121.25,120.83,121.07,12100.0
2011-06-23 13:10:00,121.07,121.49,121.07,121.29,12600.0,121.07,121.49,121.07,121.29,12600.0
2011-06-23 13:15:00,121.38,121.89,121.34,121.72,26200.0,121.38,121.89,121.34,121.72,26200.0
2011-06-23 13:20:00,121.72,121.87,121.62,121.71,13500.0,121.72,121.87,121.62,121.71,13500.0
2011-06-23 13:25:00,121.74,121.95,121.66,121.66,12100.0,121.74,121.95,121.66,121.66,12100.0
2011-06-23 13:30:00,121.76,122.19,121.64,122.19,14200.0,121.76,122.19,121.64,122.19,14200.0
2011-06-23 13:35:00,122.19,122.6,122.18,122.28,18400.0,122.19,122.6,122.18,122.28,18400.0
2011-06-23 13:40:00,122.27,122.65,122.23,122.51,20700.0,122.27,122.65,122.23,122.51,20700.0
2011-06-23 13:45:00,122.58,122.6,122.25,122.47,23800.0,122.58,122.6,122.25,122.47,23800.0
2011-06-23 13:50:00,122.48,122.59,122.19,122.35,8500.0,122.48,122.59,122.19,122.35,8500.0
2011-06-23 13:55:00,122.45,122.45,122.23,122.35,8300.0,122.45,122.45,122.23,122.35,8300.0
2011-06-23 14:00:00,122.37,122.45,122.14,122.14,10200.0,122.37,122.45,122.14,122.14,10200.0
2011-06-23 14:05:00,122.14,122.24,121.71,121.8,9800.0,122.14,122.24,121.71,121.8,9800.0
2011-06-23 14:10:00,121.97,122.18,121.97,121.97,3200.0,121.97,122.18,121.97,121.97,3200.0
2011-06-23 14:15:00,121.91,121.95,121.53,121.81,14100.0,121.91,121.95,121.53,121.81,14100.0
2011-06-23 14:20:00,121.82,121.93,121.68,121.86,9500.0,121.82,121.93,121.68,121.86,9500.0
2011-06-23 14:25:00,121.86,121.87,121.45,121.53,16900.0,121.86,121.87,121.45,121.53,16900.0
2011-06-23 14:30:00,121.53,121.6,121.29,121.5,16800.0,121.53,121.6,121.29,121.5,16800.0
2011-06-23 14:35:00,121.42,121.51,121.26,121.45,8000.0,121.42,121.51,121.26,121.45,8000.0
2011-06-23 14:40:00,121.34,121.38,121.04,121.11,24600.0,121.34,121.38,121.04,121.11,24600.0
2011-06-23 14:45:00,121.24,121.24,120.68,120.79,19600.0,121.24,121.24,120.68,120.79,19600.0
2011-06-23 14:50:00,120.86,121.04,120.73,120.83,18400.0,120.86,121.04,120.73,120.83,18400.0
2011-06-23 14:55:00,120.9,121.68,120.84,121.45,39500.0,120.9,121.68,120.84,121.45,39500.0
2011-06-23 15:00:00,121.46,121.51,120.87,121.19,23800.0,121.46,121.51,120.87,121.19,23800.0
2011-06-23 15:05:00,121.07,122.08,121.07,122.08,43000.0,121.07,122.08,121.07,122.08,43000.0
2011-06-23 15:10:00,122.0,122.46,121.79,122.46,46300.0,122.0,122.46,121.79,122.46,46300.0
2011-06-23 15:15:00,122.44,122.69,122.25,122.44,53500.0,122.44,122.69,122.25,122.44,53500.0
2011-06-23 15:20:00,122.43,122.49,121.82,122.47,37000.0,122.43,122.49,121.82,122.47,37000.0
2011-06-23 15:25:00,122.42,122.49,122.31,122.34,26100.0,122.42,122.49,122.31,122.34,26100.0
2011-06-23 15:30:00,122.34,122.41,121.84,122.27,18500.0,122.34,122.41,121.84,122.27,18500.0
2011-06-23 15:35:00,122.26,122.35,122.14,122.24,27100.0,122.26,122.35,122.14,122.24,27100.0
2011-06-23 15:40:00,122.24,122.42,122.09,122.15,28300.0,122.24,122.42,122.09,122.15,28300.0
2011-06-23 15:45:00,122.15,122.3,121.77,122.26,40100.0,122.15,122.3,121.77,122.26,40100.0
2011-06-23 15:50:00,122.26,122.48,122.26,122.34,45000.0,122.26,122.48,122.26,122.34,45000.0
2011-06-23 15:55:00,122.39,122.57,122.31,122.43,89800.0,122.39,122.57,122.31,122.43,89800.0
2011-06-24 09:30:00,121.65,121.65,120.5,120.91,25400.0,121.65,121.65,120.5,120.91,25400.0
2011-06-24 09:35:00,120.88,121.23,120.64,120.64,8900.0,120.88,121.23,120.64,120.64,8900.0
2011-06-24 09:40:00,120.6,121.05,120.6,120.94,5400.0,120.6,121.05,120.6,120.94,5400.0
2011-06-24 09:45:00,120.83,121.01,120.27,120.46,18400.0,120.83,121.01,120.27,120.46,18400.0
2011-06-24 09:50:00,120.36,120.36,119.4,119.58,21700.0,120.36,120.36,119.4,119.58,21700.0
2011-06-24 09:55:00,119.57,120.2,119.51,120.2,13300.0,119.57,120.2,119.51,120.2,13300.0
2011-06-24 10:00:00,120.3,120.53,120.3,120.46,8900.0,120.3,120.53,120.3,120.46,8900.0
2011-06-24 10:05:00,120.42,120.47,120.1,120.17,8200.0,120.42,120.47,120.1,120.17,8200.0
2011-06-24 10:10:00,120.17,120.17,118.36,118.94,60600.0,120.17,120.17,118.36,118.94,60600.0
2011-06-24 10:15:00,118.94,119.1,118.42,118.6,33200.0,118.94,119.1,118.42,118.6,33200.0
2011-06-24 10:20:00,118.68,118.89,118.63,118.87,10900.0,118.68,118.89,118.63,118.87,10900.0
2011-06-24 10:25:00,118.87,119.11,118.68,118.81,11100.0,118.87,119.11,118.68,118.81,11100.0
2011-06-24 10:30:00,118.81,118.98,118.69,118.83,17600.0,118.81,118.98,118.69,118.83,17600.0
2011-06-24 10:35:00,118.86,119.27,118.8,119.26,19300.0,118.86,119.27,118.8,119.26,19300.0
2011-06-24 10:40:00,119.29,119.5,119.23,119.29,14400.0,119.29,119.5,119.23,119.29,14400.0
2011-06-24 10:45:00,119.27,119.47,119.13,119.14,23300.0,119.27,119.47,119.13,119.14,23300.0
2011-06-24 10:50:00,119.19,119.34,118.95,119.27,24000.0,119.19,119.34,118.95,119.27,24000.0
2011-06-24 10:55:00,119.26,119.41,119.09,119.22,23100.0,119.26,119.41,119.09,119.22,23100.0
2011-06-24 11:00:00,119.23,119.26,118.91,119.08,20900.0,119.23,119.26,118.91,119.08,20900.0
2011-06-24 11:05:00,118.99,119.03,118.68,118.68,18000.0,118.99,119.03,118.68,118.68,18000.0
2011-06-24 11:10:00,118.68,119.04,118.58,118.67,28700.0,118.68,119.04,118.58,118.67,28700.0
2011-06-24 11:15:00,118.64,118.8,118.54,118.73,16100.0,118.64,118.8,118.54,118.73,16100.0
2011-06-24 11:20:00,118.7,118.76,118.46,118.5,29400.0,118.7,118.76,118.46,118.5,29400.0
2011-06-24 11:25:00,118.59,118.68,118.37,118.64,16300.0,118.59,118.68,118.37,118.64,16300.0
2011-06-24 11:30:00,118.59,119.58,118.59,119.58,30400.0,118.59,119.58,118.59,119.58,30400.0
2011-06-24 11:35:00,119.56,119.64,119.27,119.3,12200.0,119.56,119.64,119.27,119.3,12200.0
2011-06-24 11:40:00,119.29,119.37,119.18,119.35,5700.0,119.29,119.37,119.18,119.35,5700.0
2011-06-24 11:45:00,119.35,119.48,119.14,119.23,15900.0,119.35,119.48,119.14,119.23,15900.0
2011-06-24 11:50:00,119.28,119.39,119.15,119.39,10700.0,119.28,119.39,119.15,119.39,10700.0
2011-06-24 11:55:00,119.39,119.39,119.15,119.34,6700.0,119.39,119.39,119.15,119.34,6700.0
2011-06-24 12:00:00,119.24,119.31,119.07,119.11,13200.0,119.24,119.31,119.07,119.11,13200.0
2011-06-24 12:05:00,119.08,119.09,118.76,118.76,11600.0,119.08,119.09,118.76,118.76,11600.0
2011-06-24 12:10:00,118.59,118.81,118.58,118.81,8800.0,118.59,118.81,118.58,118.81,8800.0
2011-06-24 12:15:00,118.66,118.77,118.62,118.71,4800.0,118.66,118.77,118.62,118.71,4800.0
2011-06-24 12:20:00,118.64,118.71,118.31,118.4,17800.0,118.64,118.71,118.31,118.4,17800.0
2011-06-24 12:25:00,118.4,118.4,118.29,118.29,10300.0,118.4,118.4,118.29,118.29,10300.0
2011-06-24 12:30:00,118.33,118.39,118.12,118.29,9800.0,118.33,118.39,118.12,118.29,9800.0
2011-06-24 12:35:00,118.37,118.58,118.15,118.21,10200.0,118.37,118.58,118.15,118.21,10200.0
2011-06-24 12:40:00,118.18,118.21,117.84,117.9,24300.0,118.18,118.21,117.84,117.9,24300.0
2011-06-24 12:45:00,117.9,117.99,117.57,117.63,17000.0,117.9,117.99,117.57,117.63,17000.0
2011-06-24 12:50:00,117.63,117.73,117.57,117.66,9100.0,117.63,117.73,117.57,117.66,9100.0
2011-06-24 12:55:00,117.68,117.78,117.5,117.58,12500.0,117.68,117.78,117.5,117.58,12500.0
2011-06-24 13:00:00,117.58,117.72,117.31,117.69,18100.0,117.58,117.72,117.31,117.69,18100.0
2011-06-24 13:05:00,117.62,117.85,117.62,117.83,10700.0,117.62,117.85,117.62,117.83,10700.0
2011-06-24 13:10:00,117.85,118.28,117.85,118.19,10400.0,117.85,118.28,117.85,118.19,10400.0
2011-06-24 13:15:00,118.19,118.57,118.08,118.57,18700.0,118.19,118.57,118.08,118.57,18700.0
2011-06-24 13:20:00,118.52,118.63,118.41,118.5,10800.0,118.52,118.63,118.41,118.5,10800.0
2011-06-24 13:25:00,118.55,118.8,118.38,118.55,19200.0,118.55,118.8,118.38,118.55,19200.0
2011-06-24 13:30:00,118.59,118.81,118.55,118.66,13100.0,118.59,118.81,118.55,118.66,13100.0
2011-06-24 13:35:00,118.65,118.65,118.23,118.31,19500.0,118.65,118.65,118.23,118.31,19500.0
2011-06-24 13:40:00,118.3,118.39,117.92,118.01,7500.0,118.3,118.39,117.92,118.01,7500.0
2011-06-24 13:45:00,118.04,118.26,117.98,118.24,6100.0,118.04,118.26,117.98,118.24,6100.0
2011-06-24 13:50:00,118.16,118.45,118.03,118.03,7400.0,118.16,118.45,118.03,118.03,7400.0
2011-06-24 13:55:00,118.02,118.03,117.83,118.03,4500.0,118.02,118.03,117.83,118.03,4500.0
2011-06-24 14:00:00,117.99,118.0,117.76,117.77,10700.0,117.99,118.0,117.76,117.77,10700.0
2011-06-24 14:05:00,117.76,117.8,117.6,117.7,9300.0,117.76,117.8,117.6,117.7,9300.0
2011-06-24 14:10:00,117.8,118.01,117.68,117.78,23700.0,117.8,118.01,117.68,117.78,23700.0
2011-06-24 14:15:00,117.68,118.04,117.68,118.03,9700.0,117.68,118.04,117.68,118.03,9700.0
2011-06-24 14:20:00,117.96,118.07,117.84,117.99,5300.0,117.96,118.07,117.84,117.99,5300.0
2011-06-24 14:25:00,117.98,118.08,117.96,117.96,7500.0,117.98,118.08,117.96,117.96,7500.0
2011-06-24 14:30:00,117.96,118.01,117.79,117.85,15500.0,117.96,118.01,117.79,117.85,15500.0
2011-06-24 14:35:00,117.84,117.84,117.61,117.72,7200.0,117.84,117.84,117.61,117.72,7200.0
2011-06-24 14:40:00,117.66,117.66,117.55,117.61,8400.0,117.66,117.66,117.55,117.61,8400.0
2011-06-24 14:45:00,117.65,117.68,117.43,117.46,15600.0,117.65,117.68,117.43,117.46,15600.0
2011-06-24 14:50:00,117.44,117.45,117.25,117.36,13800.0,117.44,117.45,117.25,117.36,13800.0
2011-06-24 14:55:00,117.38,117.39,116.95,117.03,39000.0,117.38,117.39,116.95,117.03,39000.0
2011-06-24 15:00:00,117.07,117.1,116.88,117.01,20000.0,117.07,117.1,116.88,117.01,20000.0
2011-06-24 15:05:00,117.01,117.01,116.8,116.85,18900.0,117.01,117.01,116.8,116.85,18900.0
2011-06-24 15:10:00,116.89,117.07,116.75,116.89,19300.0,116.89,117.07,116.75,116.89,19300.0
2011-06-24 15:15:00,116.82,117.2,116.82,117.08,21600.0,116.82,117.2,116.82,117.08,21600.0
2011-06-24 15:20:00,117.07,117.07,116.8,116.86,12200.0,117.07,117.07,116.8,116.86,12200.0
2011-06-24 15:25:00,116.85,116.95,116.8,116.85,11100.0,116.85,116.95,116.8,116.85,11100.0
2011-06-24 15:30:00,116.88,117.2,116.8,117.18,24300.0,116.88,117.2,116.8,117.18,24300.0
2011-06-24 15:35:00,117.15,117.42,117.1,117.15,24700.0,117.15,117.42,117.1,117.15,24700.0
2011-06-24 15:40:00,117.19,117.2,116.62,116.82,58800.0,117.19,117.2,116.62,116.82,58800.0
2011-06-24 15:45:00,116.82,116.87,116.39,116.4,59600.0,116.82,116.87,116.39,116.4,59600.0
2011-06-24 15:50:00,116.52,116.89,116.4,116.49,80400.0,116.52,116.89,116.4,116.49,80400.0
2011-06-24 15:55:00,116.48,116.61,116.29,116.53,103400.0,116.48,116.61,116.29,116.53,103400.0
2011-06-27 09:30:00,116.15,116.5,115.06,115.54,45600.0,116.15,116.5,115.06,115.54,45600.0
2011-06-27 09:35:00,115.56,116.23,115.52,116.09,19400.0,115.56,116.23,115.52,116.09,19400.0
2011-06-27 09:40:00,116.0,116.16,115.65,115.83,49800.0,116.0,116.16,115.65,115.83,49800.0
2011-06-27 09:45:00,115.84,116.84,115.71,116.79,41600.0,115.84,116.84,115.71,116.79,41600.0
2011-06-27 09:50:00,116.67,117.27,116.63,117.17,24500.0,116.67,117.27,116.63,117.17,24500.0
2011-06-27 09:55:00,117.19,117.67,117.11,117.5,34500.0,117.19,117.67,117.11,117.5,34500.0
2011-06-27 10:00:00,117.6,117.7,117.27,117.35,44000.0,117.6,117.7,117.27,117.35,44000.0
2011-06-27 10:05:00,117.36,117.51,116.86,117.02,28600.0,117.36,117.51,116.86,117.02,28600.0
2011-06-27 10:10:00,117.08,117.16,116.91,117.03,24600.0,117.08,117.16,116.91,117.03,24600.0
2011-06-27 10:15:00,117.03,117.46,117.02,117.16,25800.0,117.03,117.46,117.02,117.16,25800.0
2011-06-27 10:20:00,117.21,117.21,116.88,117.15,12800.0,117.21,117.21,116.88,117.15,12800.0
2011-06-27 10:25:00,117.15,117.3,117.07,117.25,19500.0,117.15,117.3,117.07,117.25,19500.0
2011-06-27 10:30:00,117.25,117.56,117.25,117.35,34800.0,117.25,117.56,117.25,117.35,34800.0
2011-06-27 10:35:00,117.35,117.5,117.1,117.21,38900.0,117.35,117.5,117.1,117.21,38900.0
2011-06-27 10:40:00,117.21,117.46,117.2,117.25,28900.0,117.21,117.46,117.2,117.25,28900.0
2011-06-27 10:45:00,117.29,117.49,117.13,117.23,22100.0,117.29,117.49,117.13,117.23,22100.0
2011-06-27 10:50:00,117.28,117.5,117.23,117.37,16000.0,117.28,117.5,117.23,117.37,16000.0
2011-06-27 10:55:00,117.39,117.4,117.15,117.32,16700.0,117.39,117.4,117.15,117.32,16700.0
2011-06-27 11:00:00,117.32,117.39,117.15,117.26,15600.0,117.32,117.39,117.15,117.26,15600.0
2011-06-27 11:05:00,117.29,117.36,117.0,117.06,27500.0,117.29,117.36,117.0,117.06,27500.0
2011-06-27 11:10:00,117.04,117.15,116.9,117.0,24900.0,117.04,117.15,116.9,117.0,24900.0
2011-06-27 11:15:00,116.99,117.09,116.9,117.05,24200.0,116.99,117.09,116.9,117.05,24200.0
2011-06-27 11:20:00,117.06,117.15,116.88,117.0,13800.0,117.06,117.15,116.88,117.0,13800.0
2011-06-27 11:25:00,117.04,117.1,116.96,117.01,17600.0,117.04,117.1,116.96,117.01,17600.0
2011-06-27 11:30:00,117.05,117.15,116.95,117.15,21300.0,117.05,117.15,116.95,117.15,21300.0
2011-06-27 11:35:00,117.21,117.3,117.17,117.19,14800.0,117.21,117.3,117.17,117.19,14800.0
2011-06-27 11:40:00,117.19,117.23,117.08,117.1,11400.0,117.19,117.23,117.08,117.1,11400.0
2011-06-27 11:45:00,117.09,117.24,117.06,117.2,9900.0,117.09,117.24,117.06,117.2,9900.0
2011-06-27 11:50:00,117.19,117.31,117.11,117.22,10700.0,117.19,117.31,117.11,117.22,10700.0
2011-06-27 11:55:00,117.24,117.29,117.14,117.2,4500.0,117.24,117.29,117.14,117.2,4500.0
2011-06-27 12:00:00,117.27,117.47,117.24,117.27,12900.0,117.27,117.47,117.24,117.27,12900.0
2011-06-27 12:05:00,117.31,117.31,116.97,117.01,14100.0,117.31,117.31,116.97,117.01,14100.0
2011-06-27 12:10:00,117.01,117.18,117.01,117.1,8700.0,117.01,117.18,117.01,117.1,8700.0
2011-06-27 12:15:00,117.11,117.16,116.89,117.0,7200.0,117.11,117.16,116.89,117.0,7200.0
2011-06-27 12:20:00,117.0,117.08,116.98,117.06,5800.0,117.0,117.08,116.98,117.06,5800.0
2011-06-27 12:25:00,117.05,117.16,117.05,117.14,7500.0,117.05,117.16,117.05,117.14,7500.0
2011-06-27 12:30:00,117.15,117.21,117.1,117.12,12000.0,117.15,117.21,117.1,117.12,12000.0
2011-06-27 12:35:00,117.11,117.11,116.91,116.94,7900.0,117.11,117.11,116.91,116.94,7900.0
2011-06-27 12:40:00,116.93,117.07,116.93,117.0,3300.0,116.93,117.07,116.93,117.0,3300.0
2011-06-27 12:45:00,117.02,117.15,117.01,117.06,5500.0,117.02,117.15,117.01,117.06,5500.0
2011-06-27 12:50:00,117.03,117.16,117.02,117.1,4300.0,117.03,117.16,117.02,117.1,4300.0
2011-06-27 12:55:00,117.1,117.1,117.01,117.06,3100.0,117.1,117.1,117.01,117.06,3100.0
2011-06-27 13:00:00,117.03,117.1,117.0,117.02,9400.0,117.03,117.1,117.0,117.02,9400.0
2011-06-27 13:05:00,117.0,117.0,116.85,116.9,14100.0,117.0,117.0,116.85,116.9,14100.0
2011-06-27 13:10:00,116.94,117.0,116.75,116.95,13800.0,116.94,117.0,116.75,116.95,13800.0
2011-06-27 13:15:00,116.89,117.0,116.78,116.95,7000.0,116.89,117.0,116.78,116.95,7000.0
2011-06-27 13:20:00,116.96,116.96,116.75,116.84,10900.0,116.96,116.96,116.75,116.84,10900.0
2011-06-27 13:25:00,116.79,116.79,116.5,116.65,16900.0,116.79,116.79,116.5,116.65,16900.0
2011-06-27 13:30:00,116.66,116.9,116.65,116.86,5300.0,116.66,116.9,116.65,116.86,5300.0
2011-06-27 13:35:00,116.86,117.01,116.81,116.81,3900.0,116.86,117.01,116.81,116.81,3900.0
2011-06-27 13:40:00,116.81,116.95,116.66,116.95,6000.0,116.81,116.95,116.66,116.95,6000.0
2011-06-27 13:45:00,116.82,116.88,116.7,116.72,5400.0,116.82,116.88,116.7,116.72,5400.0
2011-06-27 13:50:00,116.72,117.02,116.72,116.92,4400.0,116.72,117.02,116.72,116.92,4400.0
2011-06-27 13:55:00,116.87,116.9,116.75,116.84,3000.0,116.87,116.9,116.75,116.84,3000.0
2011-06-27 14:00:00,116.85,117.04,116.85,117.0,10700.0,116.85,117.04,116.85,117.0,10700.0
2011-06-27 14:05:00,117.01,117.01,116.89,117.01,5200.0,117.01,117.01,116.89,117.01,5200.0
2011-06-27 14:10:00,117.01,117.02,116.89,116.9,9000.0,117.01,117.02,116.89,116.9,9000.0
2011-06-27 14:15:00,116.91,117.02,116.9,116.93,6900.0,116.91,117.02,116.9,116.93,6900.0
2011-06-27 14:20:00,116.96,117.01,116.89,116.94,9500.0,116.96,117.01,116.89,116.94,9500.0
2011-06-27 14:25:00,116.9,117.0,116.85,116.99,6000.0,116.9,117.0,116.85,116.99,6000.0
2011-06-27 14:30:00,117.0,117.11,116.9,117.02,10700.0,117.0,117.11,116.9,117.02,10700.0
2011-06-27 14:35:00,117.05,117.09,117.0,117.09,4400.0,117.05,117.09,117.0,117.09,4400.0
2011-06-27 14:40:00,117.1,117.16,116.92,117.05,8100.0,117.1,117.16,116.92,117.05,8100.0
2011-06-27 14:45:00,117.06,117.09,117.0,117.02,7000.0,117.06,117.09,117.0,117.02,7000.0
2011-06-27 14:50:00,117.05,117.05,116.91,116.94,4200.0,117.05,117.05,116.91,116.94,4200.0
2011-06-27 14:55:00,116.91,117.0,116.91,116.98,16200.0,116.91,117.0,116.91,116.98,16200.0
2011-06-27 15:00:00,116.99,117.04,116.88,117.01,17100.0,116.99,117.04,116.88,117.01,17100.0
2011-06-27 15:05:00,117.0,117.0,116.79,116.84,6700.0,117.0,117.0,116.79,116.84,6700.0
2011-06-27 15:10:00,116.8,116.95,116.72,116.9,6600.0,116.8,116.95,116.72,116.9,6600.0
2011-06-27 15:15:00,116.89,116.96,116.78,116.82,9000.0,116.89,116.96,116.78,116.82,9000.0
2011-06-27 15:20:00,116.83,116.9,116.78,116.88,13500.0,116.83,116.9,116.78,116.88,13500.0
2011-06-27 15:25:00,116.88,116.91,116.72,116.76,17700.0,116.88,116.91,116.72,116.76,17700.0
2011-06-27 15:30:00,116.76,116.92,116.76,116.82,16400.0,116.76,116.92,116.76,116.82,16400.0
2011-06-27 15:35:00,116.79,116.9,116.75,116.78,18000.0,116.79,116.9,116.75,116.78,18000.0
2011-06-27 15:40:00,116.78,116.9,116.75,116.75,20300.0,116.78,116.9,116.75,116.75,20300.0
2011-06-27 15:45:00,116.75,116.83,116.73,116.8,18100.0,116.75,116.83,116.73,116.8,18100.0
2011-06-27 15:50:00,116.81,116.82,116.72,116.75,49300.0,116.81,116.82,116.72,116.75,49300.0
2011-06-27 15:55:00,116.74,116.81,116.59,116.67,68500.0,116.74,116.81,116.59,116.67,68500.0
2011-06-28 09:30:00,117.21,118.5,117.02,118.0,97900.0,117.21,118.5,117.02,118.0,97900.0
2011-06-28 09:35:00,118.0,118.9,118.0,118.74,64300.0,118.0,118.9,118.0,118.74,64300.0
2011-06-28 09:40:00,118.95,119.7,118.51,119.69,66100.0,118.95,119.7,118.51,119.69,66100.0
2011-06-28 09:45:00,119.61,119.8,119.41,119.75,50100.0,119.61,119.8,119.41,119.75,50100.0
2011-06-28 09:50:00,119.71,120.28,119.7,120.28,46500.0,119.71,120.28,119.7,120.28,46500.0
2011-06-28 09:55:00,120.35,120.86,120.16,120.32,39000.0,120.35,120.86,120.16,120.32,39000.0
2011-06-28 10:00:00,120.41,120.88,120.41,120.88,39400.0,120.41,120.88,120.41,120.88,39400.0
2011-06-28 10:05:00,120.81,121.05,120.34,121.05,39400.0,120.81,121.05,120.34,121.05,39400.0
2011-06-28 10:10:00,121.1,121.7,120.83,121.42,33700.0,121.1,121.7,120.83,121.42,33700.0
2011-06-28 10:15:00,121.5,121.69,121.43,121.65,23900.0,121.5,121.69,121.43,121.65,23900.0
2011-06-28 10:20:00,121.68,121.93,121.62,121.9,33700.0,121.68,121.93,121.62,121.9,33700.0
2011-06-28 10:25:00,121.93,123.0,121.82,123.0,46200.0,121.93,123.0,121.82,123.0,46200.0
2011-06-28 10:30:00,122.92,123.19,122.68,122.97,44400.0,122.92,123.19,122.68,122.97,44400.0
2011-06-28 10:35:00,122.97,123.48,122.83,123.0,36800.0,122.97,123.48,122.83,123.0,36800.0
2011-06-28 10:40:00,123.0,123.2,122.73,123.12,34900.0,123.0,123.2,122.73,123.12,34900.0
2011-06-28 10:45:00,123.15,123.22,122.51,122.69,22800.0,123.15,123.22,122.51,122.69,22800.0
2011-06-28 10:50:00,122.52,122.9,122.52,122.71,21300.0,122.52,122.9,122.52,122.71,21300.0
2011-06-28 10:55:00,122.64,123.0,122.33,122.53,34200.0,122.64,123.0,122.33,122.53,34200.0
2011-06-28 11:00:00,122.39,122.53,121.36,121.48,84900.0,122.39,122.53,121.36,121.48,84900.0
2011-06-28 11:05:00,121.57,121.73,121.01,121.21,41500.0,121.57,121.73,121.01,121.21,41500.0
2011-06-28 11:10:00,121.23,122.17,121.04,121.82,43900.0,121.23,122.17,121.04,121.82,43900.0
2011-06-28 11:15:00,121.82,122.0,121.55,121.9,19300.0,121.82,122.0,121.55,121.9,19300.0
2011-06-28 11:20:00,121.86,121.98,121.69,121.81,12900.0,121.86,121.98,121.69,121.81,12900.0
2011-06-28 11:25:00,121.79,122.14,121.7,121.87,19800.0,121.79,122.14,121.7,121.87,19800.0
2011-06-28 11:30:00,121.83,122.0,121.72,121.92,13500.0,121.83,122.0,121.72,121.92,13500.0
2011-06-28 11:35:00,121.98,122.0,121.74,121.91,11500.0,121.98,122.0,121.74,121.91,11500.0
2011-06-28 11:40:00,121.87,122.14,121.77,121.81,14800.0,121.87,122.14,121.77,121.81,14800.0
2011-06-28 11:45:00,121.83,122.13,121.8,121.97,17600.0,121.83,122.13,121.8,121.97,17600.0
2011-06-28 11:50:00,122.05,122.14,121.87,121.88,12500.0,122.05,122.14,121.87,121.88,12500.0
2011-06-28 11:55:00,121.89,122.06,121.85,121.92,8600.0,121.89,122.06,121.85,121.92,8600.0
2011-06-28 12:00:00,121.86,122.1,121.85,122.04,21000.0,121.86,122.1,121.85,122.04,21000.0
2011-06-28 12:05:00,122.04,122.05,121.79,121.91,11800.0,122.04,122.05,121.79,121.91,11800.0
2011-06-28 12:10:00,121.84,122.03,121.84,122.01,9700.0,121.84,122.03,121.84,122.01,9700.0
2011-06-28 12:15:00,121.97,122.26,121.95,122.25,8500.0,121.97,122.26,121.95,122.25,8500.0
2011-06-28 12:20:00,122.21,122.42,121.91,121.94,25200.0,122.21,122.42,121.91,121.94,25200.0
2011-06-28 12:25:00,121.95,122.07,121.93,122.0,14000.0,121.95,122.07,121.93,122.0,14000.0
2011-06-28 12:30:00,121.94,122.07,121.93,121.97,6900.0,121.94,122.07,121.93,121.97,6900.0
2011-06-28 12:35:00,121.97,122.1,121.93,122.0,8400.0,121.97,122.1,121.93,122.0,8400.0
2011-06-28 12:40:00,121.95,122.04,121.9,121.99,6800.0,121.95,122.04,121.9,121.99,6800.0
2011-06-28 12:45:00,122.03,122.3,122.02,122.15,17700.0,122.03,122.3,122.02,122.15,17700.0
2011-06-28 12:50:00,122.12,122.31,122.05,122.31,13300.0,122.12,122.31,122.05,122.31,13300.0
2011-06-28 12:55:00,122.32,122.33,122.15,122.28,6200.0,122.32,122.33,122.15,122.28,6200.0
2011-06-28 13:00:00,122.28,122.71,122.22,122.62,21400.0,122.28,122.71,122.22,122.62,21400.0
2011-06-28 13:05:00,122.54,122.67,122.42,122.42,19500.0,122.54,122.67,122.42,122.42,19500.0
2011-06-28 13:10:00,122.42,122.53,122.31,122.44,12000.0,122.42,122.53,122.31,122.44,12000.0
2011-06-28 13:15:00,122.47,122.6,122.36,122.4,9900.0,122.47,122.6,122.36,122.4,9900.0
2011-06-28 13:20:00,122.42,122.59,122.4,122.55,11700.0,122.42,122.59,122.4,122.55,11700.0
2011-06-28 13:25:00,122.59,122.61,122.44,122.56,15100.0,122.59,122.61,122.44,122.56,15100.0
2011-06-28 13:30:00,122.56,122.59,122.39,122.5,21300.0,122.56,122.59,122.39,122.5,21300.0
2011-06-28 13:35:00,122.45,122.6,122.34,122.5,20800.0,122.45,122.6,122.34,122.5,20800.0
2011-06-28 13:40:00,122.5,122.5,122.3,122.37,12000.0,122.5,122.5,122.3,122.37,12000.0
2011-06-28 13:45:00,122.4,122.53,122.35,122.43,16100.0,122.4,122.53,122.35,122.43,16100.0
2011-06-28 13:50:00,122.43,122.6,122.1,122.58,17000.0,122.43,122.6,122.1,122.58,17000.0
2011-06-28 13:55:00,122.57,122.71,122.35,122.57,23100.0,122.57,122.71,122.35,122.57,23100.0
2011-06-28 14:00:00,122.57,122.83,122.49,122.5,19600.0,122.57,122.83,122.49,122.5,19600.0
2011-06-28 14:05:00,122.58,122.78,122.5,122.78,15100.0,122.58,122.78,122.5,122.78,15100.0
2011-06-28 14:10:00,122.85,122.88,122.65,122.88,11000.0,122.85,122.88,122.65,122.88,11000.0
2011-06-28 14:15:00,122.88,123.23,122.86,123.19,11000.0,122.88,123.23,122.86,123.19,11000.0
2011-06-28 14:20:00,123.12,123.64,123.12,123.33,16600.0,123.12,123.64,123.12,123.33,16600.0
2011-06-28 14:25:00,123.38,123.39,122.78,122.84,17900.0,123.38,123.39,122.78,122.84,17900.0
2011-06-28 14:30:00,122.88,123.35,122.8,123.2,17500.0,122.88,123.35,122.8,123.2,17500.0
2011-06-28 14:35:00,123.18,123.31,123.15,123.2,20600.0,123.18,123.31,123.15,123.2,20600.0
2011-06-28 14:40:00,123.11,123.17,122.75,123.03,13000.0,123.11,123.17,122.75,123.03,13000.0
2011-06-28 14:45:00,123.07,123.49,123.07,123.49,21500.0,123.07,123.49,123.07,123.49,21500.0
2011-06-28 14:50:00,123.42,123.49,123.34,123.34,9000.0,123.42,123.49,123.34,123.34,9000.0
2011-06-28 14:55:00,123.43,123.5,123.32,123.46,8000.0,123.43,123.5,123.32,123.46,8000.0
2011-06-28 15:00:00,123.5,123.55,123.26,123.54,9800.0,123.5,123.55,123.26,123.54,9800.0
2011-06-28 15:05:00,123.53,123.78,123.48,123.67,15100.0,123.53,123.78,123.48,123.67,15100.0
2011-06-28 15:10:00,123.64,123.77,123.49,123.52,16700.0,123.64,123.77,123.49,123.52,16700.0
2011-06-28 15:15:00,123.47,123.73,123.47,123.7,12300.0,123.47,123.73,123.47,123.7,12300.0
2011-06-28 15:20:00,123.7,123.98,123.7,123.83,37100.0,123.7,123.98,123.7,123.83,37100.0
2011-06-28 15:25:00,123.81,124.0,123.72,123.95,28700.0,123.81,124.0,123.72,123.95,28700.0
2011-06-28 15:30:00,123.97,124.0,123.72,123.97,34900.0,123.97,124.0,123.72,123.97,34900.0
2011-06-28 15:35:00,123.99,124.15,123.93,124.05,27100.0,123.99,124.15,123.93,124.05,27100.0
2011-06-28 15:40:00,124.05,124.18,123.96,124.16,39900.0,124.05,124.18,123.96,124.16,39900.0
2011-06-28 15:45:00,124.2,124.56,124.16,124.51,72300.0,124.2,124.56,124.16,124.51,72300.0
2011-06-28 15:50:00,124.5,124.66,124.46,124.56,82600.0,124.5,124.66,124.46,124.56,82600.0
2011-06-28 15:55:00,124.57,124.66,124.52,124.61,85100.0,124.57,124.66,124.52,124.61,85100.0
2011-06-29 09:30:00,124.27,124.5,123.29,123.87,57000.0,124.27,124.5,123.29,123.87,57000.0
2011-06-29 09:35:00,123.94,124.98,123.59,124.98,40700.0,123.94,124.98,123.59,124.98,40700.0
2011-06-29 09:40:00,124.98,125.6,124.72,125.6,59800.0,124.98,125.6,124.72,125.6,59800.0
2011-06-29 09:45:00,125.73,126.35,125.5,126.2,65100.0,125.73,126.35,125.5,126.2,65100.0
2011-06-29 09:50:00,126.16,126.35,125.58,125.88,49300.0,126.16,126.35,125.58,125.88,49300.0
2011-06-29 09:55:00,125.74,126.39,125.61,126.38,28800.0,125.74,126.39,125.61,126.38,28800.0
2011-06-29 10:00:00,126.37,126.4,125.62,125.79,30500.0,126.37,126.4,125.62,125.79,30500.0
2011-06-29 10:05:00,125.69,125.81,124.98,125.02,55000.0,125.69,125.81,124.98,125.02,55000.0
2011-06-29 10:10:00,125.06,126.0,124.91,125.87,37300.0,125.06,126.0,124.91,125.87,37300.0
2011-06-29 10:15:00,125.89,126.25,125.65,125.68,29600.0,125.89,126.25,125.65,125.68,29600.0
2011-06-29 10:20:00,125.68,125.84,125.49,125.62,16100.0,125.68,125.84,125.49,125.62,16100.0
2011-06-29 10:25:00,125.66,125.67,125.17,125.59,9600.0,125.66,125.67,125.17,125.59,9600.0
2011-06-29 10:30:00,125.7,126.0,125.61,125.97,8500.0,125.7,126.0,125.61,125.97,8500.0
2011-06-29 10:35:00,125.92,126.2,125.88,125.95,20500.0,125.92,126.2,125.88,125.95,20500.0
2011-06-29 10:40:00,125.98,126.75,125.94,126.52,21300.0,125.98,126.75,125.94,126.52,21300.0
2011-06-29 10:45:00,126.5,126.86,126.35,126.41,33000.0,126.5,126.86,126.35,126.41,33000.0
2011-06-29 10:50:00,126.4,127.09,126.39,127.01,39500.0,126.4,127.09,126.39,127.01,39500.0
2011-06-29 10:55:00,127.02,127.55,126.89,127.52,33100.0,127.02,127.55,126.89,127.52,33100.0
2011-06-29 11:00:00,127.55,127.55,127.06,127.19,80300.0,127.55,127.55,127.06,127.19,80300.0
2011-06-29 11:05:00,127.17,127.38,126.83,126.92,27500.0,127.17,127.38,126.83,126.92,27500.0
2011-06-29 11:10:00,126.87,126.97,126.58,126.79,48500.0,126.87,126.97,126.58,126.79,48500.0
2011-06-29 11:15:00,126.78,127.62,126.75,127.51,81400.0,126.78,127.62,126.75,127.51,81400.0
2011-06-29 11:20:00,127.6,128.27,127.49,128.25,71400.0,127.6,128.27,127.49,128.25,71400.0
2011-06-29 11:25:00,128.18,128.18,127.76,127.9,32700.0,128.18,128.18,127.76,127.9,32700.0
2011-06-29 11:30:00,127.77,128.1,127.64,128.0,26500.0,127.77,128.1,127.64,128.0,26500.0
2011-06-29 11:35:00,127.89,128.16,127.85,127.94,11900.0,127.89,128.16,127.85,127.94,11900.0
2011-06-29 11:40:00,127.92,128.07,127.52,128.02,27300.0,127.92,128.07,127.52,128.02,27300.0
2011-06-29 11:45:00,128.06,128.15,127.61,127.7,21400.0,128.06,128.15,127.61,127.7,21400.0
2011-06-29 11:50:00,127.78,127.96,127.69,127.9,7600.0,127.78,127.96,127.69,127.9,7600.0
2011-06-29 11:55:00,127.94,128.29,127.86,127.96,18300.0,127.94,128.29,127.86,127.96,18300.0
2011-06-29 12:00:00,127.96,128.06,127.74,127.74,19700.0,127.96,128.06,127.74,127.74,19700.0
2011-06-29 12:05:00,127.79,128.0,127.63,127.94,19600.0,127.79,128.0,127.63,127.94,19600.0
2011-06-29 12:10:00,127.84,128.15,127.79,128.0,16200.0,127.84,128.15,127.79,128.0,16200.0
2011-06-29 12:15:00,128.0,128.01,127.76,127.94,13400.0,128.0,128.01,127.76,127.94,13400.0
2011-06-29 12:20:00,127.96,128.12,127.79,127.85,14300.0,127.96,128.12,127.79,127.85,14300.0
2011-06-29 12:25:00,127.84,128.04,127.69,127.79,11600.0,127.84,128.04,127.69,127.79,11600.0
2011-06-29 12:30:00,127.74,127.74,127.42,127.47,18100.0,127.74,127.74,127.42,127.47,18100.0
2011-06-29 12:35:00,127.48,127.61,127.26,127.59,11600.0,127.48,127.61,127.26,127.59,11600.0
2011-06-29 12:40:00,127.59,127.81,127.49,127.81,10700.0,127.59,127.81,127.49,127.81,10700.0
2011-06-29 12:45:00,127.82,127.82,127.57,127.75,6800.0,127.82,127.82,127.57,127.75,6800.0
2011-06-29 12:50:00,127.8,127.99,127.8,127.92,5900.0,127.8,127.99,127.8,127.92,5900.0
2011-06-29 12:55:00,127.95,128.1,127.87,127.99,29100.0,127.95,128.1,127.87,127.99,29100.0
2011-06-29 13:00:00,127.95,128.25,127.84,127.94,21600.0,127.95,128.25,127.84,127.94,21600.0
2011-06-29 13:05:00,127.94,128.19,127.85,127.96,21300.0,127.94,128.19,127.85,127.96,21300.0
2011-06-29 13:10:00,127.88,128.25,127.88,128.1,18100.0,127.88,128.25,127.88,128.1,18100.0
2011-06-29 13:15:00,128.13,128.43,128.08,128.34,13500.0,128.13,128.43,128.08,128.34,13500.0
2011-06-29 13:20:00,128.33,128.33,128.05,128.05,7500.0,128.33,128.33,128.05,128.05,7500.0
2011-06-29 13:25:00,128.05,128.21,127.93,128.21,12200.0,128.05,128.21,127.93,128.21,12200.0
2011-06-29 13:30:00,128.24,128.4,128.08,128.21,9700.0,128.24,128.4,128.08,128.21,9700.0
2011-06-29 13:35:00,128.21,128.38,128.13,128.19,8800.0,128.21,128.38,128.13,128.19,8800.0
2011-06-29 13:40:00,128.2,128.35,128.16,128.3,12500.0,128.2,128.35,128.16,128.3,12500.0
2011-06-29 13:45:00,128.3,128.45,128.26,128.4,11600.0,128.3,128.45,128.26,128.4,11600.0
2011-06-29 13:50:00,128.46,128.5,128.4,128.47,12800.0,128.46,128.5,128.4,128.47,12800.0
2011-06-29 13:55:00,128.43,128.63,128.43,128.58,7400.0,128.43,128.63,128.43,128.58,7400.0
2011-06-29 14:00:00,128.58,128.6,128.45,128.5,13500.0,128.58,128.6,128.45,128.5,13500.0
2011-06-29 14:05:00,128.5,128.66,128.44,128.46,18400.0,128.5,128.66,128.44,128.46,18400.0
2011-06-29 14:10:00,128.46,128.6,128.38,128.51,24300.0,128.46,128.6,128.38,128.51,24300.0
2011-06-29 14:15:00,128.49,128.65,128.44,128.63,13500.0,128.49,128.65,128.44,128.63,13500.0
2011-06-29 14:20:00,128.63,128.72,128.37,128.51,31500.0,128.63,128.72,128.37,128.51,31500.0
2011-06-29 14:25:00,128.48,128.67,128.43,128.67,9700.0,128.48,128.67,128.43,128.67,9700.0
2011-06-29 14:30:00,128.72,129.0,128.69,128.92,16400.0,128.72,129.0,128.69,128.92,16400.0
2011-06-29 14:35:00,128.99,128.99,128.61,128.74,16800.0,128.99,128.99,128.61,128.74,16800.0
2011-06-29 14:40:00,128.83,128.87,128.54,128.63,7000.0,128.83,128.87,128.54,128.63,7000.0
2011-06-29 14:45:00,128.68,128.77,128.41,128.5,21300.0,128.68,128.77,128.41,128.5,21300.0
2011-06-29 14:50:00,128.5,128.8,128.45,128.79,17900.0,128.5,128.8,128.45,128.79,17900.0
2011-06-29 14:55:00,128.69,129.0,128.69,128.88,19100.0,128.69,129.0,128.69,128.88,19100.0
2011-06-29 15:00:00,128.95,129.15,128.69,128.89,24400.0,128.95,129.15,128.69,128.89,24400.0
2011-06-29 15:05:00,128.85,129.14,128.77,129.1,22300.0,128.85,129.14,128.77,129.1,22300.0
2011-06-29 15:10:00,129.1,129.25,128.83,128.99,46600.0,129.1,129.25,128.83,128.99,46600.0
2011-06-29 15:15:00,128.99,128.99,128.28,128.35,59600.0,128.99,128.99,128.28,128.35,59600.0
2011-06-29 15:20:00,128.35,128.96,128.31,128.83,43800.0,128.35,128.96,128.31,128.83,43800.0
2011-06-29 15:25:00,128.88,129.24,128.85,128.99,15000.0,128.88,129.24,128.85,128.99,15000.0
2011-06-29 15:30:00,129.01,129.23,128.93,129.12,24200.0,129.01,129.23,128.93,129.12,24200.0
2011-06-29 15:35:00,129.06,129.5,129.06,129.19,21800.0,129.06,129.5,129.06,129.19,21800.0
2011-06-29 15:40:00,129.22,129.4,129.0,129.1,20300.0,129.22,129.4,129.0,129.1,20300.0
2011-06-29 15:45:00,129.1,129.32,129.02,129.25,34000.0,129.1,129.32,129.02,129.25,34000.0
2011-06-29 15:50:00,129.26,129.6,129.21,129.38,50100.0,129.26,129.6,129.21,129.38,50100.0
2011-06-29 15:55:00,129.38,129.5,129.24,129.42,38800.0,129.38,129.5,129.24,129.42,38800.0
2011-06-30 09:30:00,135.12,138.51,134.17,137.97,547200.0,135.12,138.51,134.17,137.97,547200.0
2011-06-30 09:35:00,137.96,138.8,136.85,136.89,288700.0,137.96,138.8,136.85,136.89,288700.0
2011-06-30 09:40:00,137.0,138.0,136.69,137.64,131700.0,137.0,138.0,136.69,137.64,131700.0
2011-06-30 09:45:00,137.83,138.85,137.7,138.07,179400.0,137.83,138.85,137.7,138.07,179400.0
2011-06-30 09:50:00,138.07,138.8,137.88,138.72,109500.0,138.07,138.8,137.88,138.72,109500.0
2011-06-30 09:55:00,138.8,139.3,138.66,139.16,167700.0,138.8,139.3,138.66,139.16,167700.0
2011-06-30 10:00:00,139.05,139.98,138.72,139.65,175800.0,139.05,139.98,138.72,139.65,175800.0
2011-06-30 10:05:00,139.83,139.96,139.42,139.69,119000.0,139.83,139.96,139.42,139.69,119000.0
2011-06-30 10:10:00,139.69,139.97,139.56,139.68,104700.0,139.69,139.97,139.56,139.68,104700.0
2011-06-30 10:15:00,139.6,140.0,139.56,139.75,144700.0,139.6,140.0,139.56,139.75,144700.0
2011-06-30 10:20:00,139.7,141.19,139.69,141.18,215900.0,139.7,141.19,139.69,141.18,215900.0
2011-06-30 10:25:00,141.17,142.22,141.12,141.62,206800.0,141.17,142.22,141.12,141.62,206800.0
2011-06-30 10:30:00,141.68,141.78,140.28,140.75,107800.0,141.68,141.78,140.28,140.75,107800.0
2011-06-30 10:35:00,140.66,140.81,139.77,140.01,74100.0,140.66,140.81,139.77,140.01,74100.0
2011-06-30 10:40:00,139.98,141.11,139.89,140.62,73100.0,139.98,141.11,139.89,140.62,73100.0
2011-06-30 10:45:00,140.7,140.7,140.05,140.5,45400.0,140.7,140.7,140.05,140.5,45400.0
2011-06-30 10:50:00,140.5,140.5,140.2,140.36,20100.0,140.5,140.5,140.2,140.36,20100.0
2011-06-30 10:55:00,140.39,140.45,140.05,140.4,26700.0,140.39,140.45,140.05,140.4,26700.0
2011-06-30 11:00:00,140.4,140.4,139.63,139.63,46200.0,140.4,140.4,139.63,139.63,46200.0
2011-06-30 11:05:00,139.63,139.74,139.17,139.23,58500.0,139.63,139.74,139.17,139.23,58500.0
2011-06-30 11:10:00,139.18,139.81,139.07,139.56,75900.0,139.18,139.81,139.07,139.56,75900.0
2011-06-30 11:15:00,139.56,139.86,139.51,139.69,91000.0,139.56,139.86,139.51,139.69,91000.0
2011-06-30 11:20:00,139.59,139.74,139.19,139.48,71100.0,139.59,139.74,139.19,139.48,71100.0
2011-06-30 11:25:00,139.48,139.6,139.14,139.38,55800.0,139.48,139.6,139.14,139.38,55800.0
2011-06-30 11:30:00,139.4,139.4,138.45,138.56,89600.0,139.4,139.4,138.45,138.56,89600.0
2011-06-30 11:35:00,138.57,138.95,138.54,138.84,59600.0,138.57,138.95,138.54,138.84,59600.0
2011-06-30 11:40:00,138.88,139.1,138.62,138.82,51800.0,138.88,139.1,138.62,138.82,51800.0
2011-06-30 11:45:00,138.75,138.76,138.33,138.38,63800.0,138.75,138.76,138.33,138.38,63800.0
2011-06-30 11:50:00,138.36,138.43,137.84,138.37,63000.0,138.36,138.43,137.84,138.37,63000.0
2011-06-30 11:55:00,138.36,138.98,138.32,138.38,56600.0,138.36,138.98,138.32,138.38,56600.0
2011-06-30 12:00:00,138.3,138.69,138.2,138.42,23800.0,138.3,138.69,138.2,138.42,23800.0
2011-06-30 12:05:00,138.41,138.42,137.8,138.07,37500.0,138.41,138.42,137.8,138.07,37500.0
2011-06-30 12:10:00,138.24,138.24,137.3,137.53,49200.0,138.24,138.24,137.3,137.53,49200.0
2011-06-30 12:15:00,137.44,137.97,137.41,137.85,15700.0,137.44,137.97,137.41,137.85,15700.0
2011-06-30 12:20:00,137.82,138.0,137.63,137.94,30600.0,137.82,138.0,137.63,137.94,30600.0
2011-06-30 12:25:00,137.94,138.16,137.64,137.93,52000.0,137.94,138.16,137.64,137.93,52000.0
2011-06-30 12:30:00,137.86,137.92,137.39,137.65,23300.0,137.86,137.92,137.39,137.65,23300.0
2011-06-30 12:35:00,137.63,137.74,137.52,137.61,29800.0,137.63,137.74,137.52,137.61,29800.0
2011-06-30 12:40:00,137.58,137.73,137.55,137.71,22400.0,137.58,137.73,137.55,137.71,22400.0
2011-06-30 12:45:00,137.69,138.23,137.61,138.11,30800.0,137.69,138.23,137.61,138.11,30800.0
2011-06-30 12:50:00,138.14,138.2,137.75,137.78,15700.0,138.14,138.2,137.75,137.78,15700.0
2011-06-30 12:55:00,137.77,137.78,137.53,137.67,20100.0,137.77,137.78,137.53,137.67,20100.0
2011-06-30 13:00:00,137.67,137.83,137.39,137.65,11300.0,137.67,137.83,137.39,137.65,11300.0
2011-06-30 13:05:00,137.64,137.82,137.46,137.64,10800.0,137.64,137.82,137.46,137.64,10800.0
2011-06-30 13:10:00,137.49,137.62,137.49,137.58,7600.0,137.49,137.62,137.49,137.58,7600.0
2011-06-30 13:15:00,137.58,137.68,136.92,136.93,44900.0,137.58,137.68,136.92,136.93,44900.0
2011-06-30 13:20:00,136.97,136.99,136.52,136.69,44200.0,136.97,136.99,136.52,136.69,44200.0
2011-06-30 13:25:00,136.65,136.72,136.38,136.45,37400.0,136.65,136.72,136.38,136.45,37400.0
2011-06-30 13:30:00,136.45,136.71,136.41,136.61,19300.0,136.45,136.71,136.41,136.61,19300.0
2011-06-30 13:35:00,136.67,136.67,136.01,136.05,33800.0,136.67,136.67,136.01,136.05,33800.0
2011-06-30 13:40:00,136.06,136.19,135.89,136.11,32300.0,136.06,136.19,135.89,136.11,32300.0
2011-06-30 13:45:00,136.2,136.2,135.82,136.03,25500.0,136.2,136.2,135.82,136.03,25500.0
2011-06-30 13:50:00,136.14,136.15,135.57,135.85,41900.0,136.14,136.15,135.57,135.85,41900.0
2011-06-30 13:55:00,135.86,136.0,135.65,135.87,46000.0,135.86,136.0,135.65,135.87,46000.0
2011-06-30 14:00:00,135.93,135.96,135.55,135.61,45500.0,135.93,135.96,135.55,135.61,45500.0
2011-06-30 14:05:00,135.61,135.75,135.14,135.26,26200.0,135.61,135.75,135.14,135.26,26200.0
2011-06-30 14:10:00,135.28,135.36,134.81,134.88,62800.0,135.28,135.36,134.81,134.88,62800.0
2011-06-30 14:15:00,134.88,135.09,134.7,134.85,33900.0,134.88,135.09,134.7,134.85,33900.0
2011-06-30 14:20:00,134.95,135.0,134.75,134.84,47500.0,134.95,135.0,134.75,134.84,47500.0
2011-06-30 14:25:00,134.83,134.93,134.52,134.59,47300.0,134.83,134.93,134.52,134.59,47300.0
2011-06-30 14:30:00,134.69,134.86,134.54,134.61,20400.0,134.69,134.86,134.54,134.61,20400.0
2011-06-30 14:35:00,134.72,135.14,134.0,134.14,49800.0,134.72,135.14,134.0,134.14,49800.0
2011-06-30 14:40:00,134.13,134.2,133.51,134.08,80700.0,134.13,134.2,133.51,134.08,80700.0
2011-06-30 14:45:00,134.01,134.08,132.37,132.47,132500.0,134.01,134.08,132.37,132.47,132500.0
2011-06-30 14:50:00,132.5,133.58,132.5,133.35,78000.0,132.5,133.58,132.5,133.35,78000.0
2011-06-30 14:55:00,133.31,133.37,131.73,132.05,113600.0,133.31,133.37,131.73,132.05,113600.0
2011-06-30 15:00:00,132.0,132.64,131.6,131.92,76800.0,132.0,132.64,131.6,131.92,76800.0
2011-06-30 15:05:00,131.85,132.47,131.5,132.4,76500.0,131.85,132.47,131.5,132.4,76500.0
2011-06-30 15:10:00,132.41,132.62,131.92,132.18,72500.0,132.41,132.62,131.92,132.18,72500.0
2011-06-30 15:15:00,132.28,133.53,132.15,133.44,100000.0,132.28,133.53,132.15,133.44,100000.0
2011-06-30 15:20:00,133.48,134.6,133.4,133.98,106800.0,133.48,134.6,133.4,133.98,106800.0
2011-06-30 15:25:00,133.98,134.42,133.86,134.35,77400.0,133.98,134.42,133.86,134.35,77400.0
2011-06-30 15:30:00,134.31,134.7,134.26,134.45,105100.0,134.31,134.7,134.26,134.45,105100.0
2011-06-30 15:35:00,134.43,134.61,134.0,134.11,87300.0,134.43,134.61,134.0,134.11,87300.0
2011-06-30 15:40:00,134.14,134.14,132.83,132.88,136500.0,134.14,134.14,132.83,132.88,136500.0
2011-06-30 15:45:00,132.88,133.34,132.8,133.2,120500.0,132.88,133.34,132.8,133.2,120500.0
2011-06-30 15:50:00,133.19,133.4,132.5,132.63,208900.0,133.19,133.4,132.5,132.63,208900.0
2011-06-30 15:55:00,132.61,132.76,132.21,132.28,224500.0,132.61,132.76,132.21,132.28,224500.0
2011-07-01 09:30:00,130.66,130.98,129.11,130.34,177600.0,130.66,130.98,129.11,130.34,177600.0
2011-07-01 09:35:00,130.22,131.71,130.22,131.38,73800.0,130.22,131.71,130.22,131.38,73800.0
2011-07-01 09:40:00,131.49,132.79,131.31,132.77,67800.0,131.49,132.79,131.31,132.77,67800.0
2011-07-01 09:45:00,132.45,132.78,131.57,131.57,31600.0,132.45,132.78,131.57,131.57,31600.0
2011-07-01 09:50:00,131.51,132.15,131.5,131.68,28800.0,131.51,132.15,131.5,131.68,28800.0
2011-07-01 09:55:00,131.55,131.93,131.5,131.81,22600.0,131.55,131.93,131.5,131.81,22600.0
2011-07-01 10:00:00,131.8,132.69,131.76,132.69,42800.0,131.8,132.69,131.76,132.69,42800.0
2011-07-01 10:05:00,132.7,133.48,132.64,133.07,40200.0,132.7,133.48,132.64,133.07,40200.0
2011-07-01 10:10:00,133.06,133.35,132.57,132.67,46100.0,133.06,133.35,132.57,132.67,46100.0
2011-07-01 10:15:00,132.64,133.18,132.17,132.17,30000.0,132.64,133.18,132.17,132.17,30000.0
2011-07-01 10:20:00,132.17,133.08,132.06,132.7,25400.0,132.17,133.08,132.06,132.7,25400.0
2011-07-01 10:25:00,132.7,132.98,132.5,132.5,33800.0,132.7,132.98,132.5,132.5,33800.0
2011-07-01 10:30:00,132.5,132.91,132.5,132.73,19100.0,132.5,132.91,132.5,132.73,19100.0
2011-07-01 10:35:00,132.83,132.9,132.72,132.72,9600.0,132.83,132.9,132.72,132.72,9600.0
2011-07-01 10:40:00,132.72,133.0,132.71,132.94,14100.0,132.72,133.0,132.71,132.94,14100.0
2011-07-01 10:45:00,132.99,133.2,132.62,132.85,29500.0,132.99,133.2,132.62,132.85,29500.0
2011-07-01 10:50:00,132.97,133.38,132.89,132.89,10200.0,132.97,133.38,132.89,132.89,10200.0
2011-07-01 10:55:00,132.91,133.0,132.73,132.75,21600.0,132.91,133.0,132.73,132.75,21600.0
2011-07-01 11:00:00,132.78,133.0,132.6,132.6,8300.0,132.78,133.0,132.6,132.6,8300.0
2011-07-01 11:05:00,132.6,132.6,132.1,132.33,22800.0,132.6,132.6,132.1,132.33,22800.0
2011-07-01 11:10:00,132.34,132.59,132.24,132.59,11700.0,132.34,132.59,132.24,132.59,11700.0
2011-07-01 11:15:00,132.59,133.07,132.59,132.68,14900.0,132.59,133.07,132.59,132.68,14900.0
2011-07-01 11:20:00,132.68,132.84,132.48,132.67,19900.0,132.68,132.84,132.48,132.67,19900.0
2011-07-01 11:25:00,132.82,133.22,132.67,133.11,21200.0,132.82,133.22,132.67,133.11,21200.0
2011-07-01 11:30:00,133.11,133.18,132.93,132.94,12000.0,133.11,133.18,132.93,132.94,12000.0
2011-07-01 11:35:00,132.91,133.22,132.86,132.89,15300.0,132.91,133.22,132.86,132.89,15300.0
2011-07-01 11:40:00,132.91,133.13,132.91,133.09,15700.0,132.91,133.13,132.91,133.09,15700.0
2011-07-01 11:45:00,133.09,133.13,132.99,133.04,13200.0,133.09,133.13,132.99,133.04,13200.0
2011-07-01 11:50:00,132.99,132.99,132.72,132.78,13100.0,132.99,132.99,132.72,132.78,13100.0
2011-07-01 11:55:00,132.86,133.03,132.71,132.89,9400.0,132.86,133.03,132.71,132.89,9400.0
2011-07-01 12:00:00,132.98,133.15,132.75,132.9,15400.0,132.98,133.15,132.75,132.9,15400.0
2011-07-01 12:05:00,132.96,133.05,132.91,132.91,7300.0,132.96,133.05,132.91,132.91,7300.0
2011-07-01 12:10:00,132.95,133.25,132.95,133.25,6800.0,132.95,133.25,132.95,133.25,6800.0
2011-07-01 12:15:00,133.25,133.26,132.87,132.95,7300.0,133.25,133.26,132.87,132.95,7300.0
2011-07-01 12:20:00,132.84,132.89,132.71,132.8,8900.0,132.84,132.89,132.71,132.8,8900.0
2011-07-01 12:25:00,132.74,132.74,132.44,132.58,11800.0,132.74,132.74,132.44,132.58,11800.0
2011-07-01 12:30:00,132.51,132.54,132.28,132.42,11000.0,132.51,132.54,132.28,132.42,11000.0
2011-07-01 12:35:00,132.42,132.69,132.38,132.6,33100.0,132.42,132.69,132.38,132.6,33100.0
2011-07-01 12:40:00,132.6,132.65,132.49,132.51,30000.0,132.6,132.65,132.49,132.51,30000.0
2011-07-01 12:45:00,132.5,132.58,132.32,132.32,9200.0,132.5,132.58,132.32,132.32,9200.0
2011-07-01 12:50:00,132.3,132.42,132.28,132.28,7300.0,132.3,132.42,132.28,132.28,7300.0
2011-07-01 12:55:00,132.31,132.33,132.25,132.31,11800.0,132.31,132.33,132.25,132.31,11800.0
2011-07-01 13:00:00,132.27,132.36,132.22,132.22,8900.0,132.27,132.36,132.22,132.22,8900.0
2011-07-01 13:05:00,132.29,132.36,132.14,132.35,5500.0,132.29,132.36,132.14,132.35,5500.0
2011-07-01 13:10:00,132.29,132.3,132.2,132.21,7400.0,132.29,132.3,132.2,132.21,7400.0
2011-07-01 13:15:00,132.27,132.3,132.22,132.3,4500.0,132.27,132.3,132.22,132.3,4500.0
2011-07-01 13:20:00,132.22,132.48,132.22,132.45,7300.0,132.22,132.48,132.22,132.45,7300.0
2011-07-01 13:25:00,132.44,132.47,132.23,132.32,5500.0,132.44,132.47,132.23,132.32,5500.0
2011-07-01 13:30:00,132.3,132.56,132.28,132.56,6500.0,132.3,132.56,132.28,132.56,6500.0
2011-07-01 13:35:00,132.49,132.8,132.49,132.68,8000.0,132.49,132.8,132.49,132.68,8000.0
2011-07-01 13:40:00,132.78,132.78,132.38,132.4,10900.0,132.78,132.78,132.38,132.4,10900.0
2011-07-01 13:45:00,132.41,132.74,132.39,132.61,7000.0,132.41,132.74,132.39,132.61,7000.0
2011-07-01 13:50:00,132.67,132.75,132.62,132.74,5900.0,132.67,132.75,132.62,132.74,5900.0
2011-07-01 13:55:00,132.74,132.99,132.71,132.99,15800.0,132.74,132.99,132.71,132.99,15800.0
2011-07-01 14:00:00,132.97,133.0,132.61,132.61,14800.0,132.97,133.0,132.61,132.61,14800.0
2011-07-01 14:05:00,132.61,132.64,132.56,132.64,3300.0,132.61,132.64,132.56,132.64,3300.0
2011-07-01 14:10:00,132.63,132.8,132.63,132.79,4800.0,132.63,132.8,132.63,132.79,4800.0
2011-07-01 14:15:00,132.79,132.83,132.73,132.8,4700.0,132.79,132.83,132.73,132.8,4700.0
2011-07-01 14:20:00,132.75,132.83,132.59,132.68,36400.0,132.75,132.83,132.59,132.68,36400.0
2011-07-01 14:25:00,132.68,132.77,132.55,132.71,7200.0,132.68,132.77,132.55,132.71,7200.0
2011-07-01 14:30:00,132.67,133.02,132.61,132.96,15000.0,132.67,133.02,132.61,132.96,15000.0
2011-07-01 14:35:00,132.96,133.05,132.82,132.82,7900.0,132.96,133.05,132.82,132.82,7900.0
2011-07-01 14:40:00,132.82,133.01,132.79,133.0,9500.0,132.82,133.01,132.79,133.0,9500.0
2011-07-01 14:45:00,133.0,133.05,132.84,133.03,9200.0,133.0,133.05,132.84,133.03,9200.0
2011-07-01 14:50:00,133.03,133.21,133.0,133.08,14600.0,133.03,133.21,133.0,133.08,14600.0
2011-07-01 14:55:00,133.08,133.09,132.88,133.05,11600.0,133.08,133.09,132.88,133.05,11600.0
2011-07-01 15:00:00,133.05,133.11,132.95,133.05,5200.0,133.05,133.11,132.95,133.05,5200.0
2011-07-01 15:05:00,133.05,133.14,132.98,132.98,8000.0,133.05,133.14,132.98,132.98,8000.0
2011-07-01 15:10:00,132.98,133.18,132.95,133.14,10100.0,132.98,133.18,132.95,133.14,10100.0
2011-07-01 15:15:00,133.17,133.19,132.74,132.74,16600.0,133.17,133.19,132.74,132.74,16600.0
2011-07-01 15:20:00,132.76,132.88,132.45,132.51,11700.0,132.76,132.88,132.45,132.51,11700.0
2011-07-01 15:25:00,132.54,132.75,132.51,132.71,7900.0,132.54,132.75,132.51,132.71,7900.0
2011-07-01 15:30:00,132.63,132.84,132.53,132.67,15700.0,132.63,132.84,132.53,132.67,15700.0
2011-07-01 15:35:00,132.65,132.9,132.65,132.83,12000.0,132.65,132.9,132.65,132.83,12000.0
2011-07-01 15:40:00,132.91,133.01,132.86,132.95,15700.0,132.91,133.01,132.86,132.95,15700.0
2011-07-01 15:45:00,132.95,133.12,132.89,132.94,24400.0,132.95,133.12,132.89,132.94,24400.0
2011-07-01 15:50:00,132.98,133.26,132.97,133.09,57200.0,132.98,133.26,132.97,133.09,57200.0
2011-07-01 15:55:00,133.08,133.2,132.96,133.01,40000.0,133.08,133.2,132.96,133.01,40000.0
2011-07-05 09:30:00,132.03,132.45,131.21,132.43,56100.0,132.03,132.45,131.21,132.43,56100.0
2011-07-05 09:35:00,132.31,132.31,131.69,131.69,8700.0,132.31,132.31,131.69,131.69,8700.0
2011-07-05 09:40:00,131.72,132.42,131.48,132.41,9800.0,131.72,132.42,131.48,132.41,9800.0
2011-07-05 09:45:00,132.42,132.95,132.38,132.74,21700.0,132.42,132.95,132.38,132.74,21700.0
2011-07-05 09:50:00,132.85,132.95,132.6,132.74,14600.0,132.85,132.95,132.6,132.74,14600.0
2011-07-05 09:55:00,132.67,132.67,132.01,132.15,13900.0,132.67,132.67,132.01,132.15,13900.0
2011-07-05 10:00:00,132.15,132.39,131.97,132.22,8000.0,132.15,132.39,131.97,132.22,8000.0
2011-07-05 10:05:00,132.29,132.75,132.29,132.75,10000.0,132.29,132.75,132.29,132.75,10000.0
2011-07-05 10:10:00,132.76,132.78,132.41,132.49,9700.0,132.76,132.78,132.41,132.49,9700.0
2011-07-05 10:15:00,132.49,132.49,131.64,131.7,13900.0,132.49,132.49,131.64,131.7,13900.0
2011-07-05 10:20:00,131.85,131.95,131.67,131.7,8200.0,131.85,131.95,131.67,131.7,8200.0
2011-07-05 10:25:00,131.71,132.9,131.71,132.65,25900.0,131.71,132.9,131.71,132.65,25900.0
2011-07-05 10:30:00,132.67,132.94,132.58,132.6,7600.0,132.67,132.94,132.58,132.6,7600.0
2011-07-05 10:35:00,132.59,132.79,132.49,132.5,3700.0,132.59,132.79,132.49,132.5,3700.0
2011-07-05 10:40:00,132.57,132.59,132.2,132.32,4300.0,132.57,132.59,132.2,132.32,4300.0
2011-07-05 10:45:00,132.39,132.4,132.0,132.22,8800.0,132.39,132.4,132.0,132.22,8800.0
2011-07-05 10:50:00,132.18,132.38,132.09,132.19,6900.0,132.18,132.38,132.09,132.19,6900.0
2011-07-05 10:55:00,132.13,132.27,132.07,132.19,3400.0,132.13,132.27,132.07,132.19,3400.0
2011-07-05 11:00:00,132.21,132.4,131.98,132.01,9200.0,132.21,132.4,131.98,132.01,9200.0
2011-07-05 11:05:00,131.95,132.05,131.82,131.83,7600.0,131.95,132.05,131.82,131.83,7600.0
2011-07-05 11:10:00,131.89,132.16,131.82,132.15,8800.0,131.89,132.16,131.82,132.15,8800.0
2011-07-05 11:15:00,132.09,132.4,132.06,132.35,5600.0,132.09,132.4,132.06,132.35,5600.0
2011-07-05 11:20:00,132.35,132.35,132.1,132.17,8800.0,132.35,132.35,132.1,132.17,8800.0
2011-07-05 11:25:00,132.09,132.23,131.95,132.08,11900.0,132.09,132.23,131.95,132.08,11900.0
2011-07-05 11:30:00,132.07,132.17,131.96,131.99,8700.0,132.07,132.17,131.96,131.99,8700.0
2011-07-05 11:35:00,132.02,132.15,131.97,132.07,7300.0,132.02,132.15,131.97,132.07,7300.0
2011-07-05 11:40:00,132.04,132.06,131.8,131.8,5900.0,132.04,132.06,131.8,131.8,5900.0
2011-07-05 11:45:00,131.93,132.26,131.86,131.86,17800.0,131.93,132.26,131.86,131.86,17800.0
2011-07-05 11:50:00,131.86,132.11,131.85,132.11,3900.0,131.86,132.11,131.85,132.11,3900.0
2011-07-05 11:55:00,132.06,132.24,131.94,132.21,5700.0,132.06,132.24,131.94,132.21,5700.0
2011-07-05 12:00:00,132.1,132.89,132.1,132.87,25300.0,132.1,132.89,132.1,132.87,25300.0
2011-07-05 12:05:00,132.82,132.82,132.55,132.63,4100.0,132.82,132.82,132.55,132.63,4100.0
2011-07-05 12:10:00,132.64,132.75,132.43,132.43,4800.0,132.64,132.75,132.43,132.43,4800.0
2011-07-05 12:15:00,132.43,132.64,132.43,132.59,2200.0,132.43,132.64,132.43,132.59,2200.0
2011-07-05 12:20:00,132.65,132.76,132.65,132.7,4300.0,132.65,132.76,132.65,132.7,4300.0
2011-07-05 12:25:00,132.7,132.92,132.7,132.92,2100.0,132.7,132.92,132.7,132.92,2100.0
2011-07-05 12:30:00,132.94,132.94,132.84,132.91,4100.0,132.94,132.94,132.84,132.91,4100.0
2011-07-05 12:35:00,132.9,133.09,132.74,132.74,8800.0,132.9,133.09,132.74,132.74,8800.0
2011-07-05 12:40:00,132.74,132.74,132.15,132.48,27400.0,132.74,132.74,132.15,132.48,27400.0
2011-07-05 12:45:00,132.63,132.63,132.39,132.53,4900.0,132.63,132.63,132.39,132.53,4900.0
2011-07-05 12:50:00,132.56,132.67,132.48,132.54,2500.0,132.56,132.67,132.48,132.54,2500.0
2011-07-05 12:55:00,132.6,133.0,132.6,132.95,12700.0,132.6,133.0,132.6,132.95,12700.0
2011-07-05 13:00:00,133.08,133.08,132.8,133.05,8900.0,133.08,133.08,132.8,133.05,8900.0
2011-07-05 13:05:00,132.99,133.01,132.84,132.9,2900.0,132.99,133.01,132.84,132.9,2900.0
2011-07-05 13:10:00,132.88,132.94,132.84,132.93,3400.0,132.88,132.94,132.84,132.93,3400.0
2011-07-05 13:15:00,132.9,133.21,132.9,132.96,12800.0,132.9,133.21,132.9,132.96,12800.0
2011-07-05 13:20:00,132.93,132.93,132.75,132.75,5500.0,132.93,132.93,132.75,132.75,5500.0
2011-07-05 13:25:00,132.82,132.82,132.62,132.66,9800.0,132.82,132.82,132.62,132.66,9800.0
2011-07-05 13:30:00,132.67,132.93,132.66,132.82,6200.0,132.67,132.93,132.66,132.82,6200.0
2011-07-05 13:35:00,132.79,133.0,132.7,132.8,6100.0,132.79,133.0,132.7,132.8,6100.0
2011-07-05 13:40:00,132.81,132.81,132.67,132.75,3100.0,132.81,132.81,132.67,132.75,3100.0
2011-07-05 13:45:00,132.73,132.98,132.73,132.97,2400.0,132.73,132.98,132.73,132.97,2400.0
2011-07-05 13:50:00,132.89,133.13,132.89,133.01,3700.0,132.89,133.13,132.89,133.01,3700.0
2011-07-05 13:55:00,133.06,133.12,132.89,132.89,2200.0,133.06,133.12,132.89,132.89,2200.0
2011-07-05 14:00:00,133.01,133.06,132.57,132.72,12100.0,133.01,133.06,132.57,132.72,12100.0
2011-07-05 14:05:00,132.7,132.7,132.01,132.08,14300.0,132.7,132.7,132.01,132.08,14300.0
2011-07-05 14:10:00,132.05,132.22,132.03,132.22,9400.0,132.05,132.22,132.03,132.22,9400.0
2011-07-05 14:15:00,132.13,132.13,131.91,132.01,6400.0,132.13,132.13,131.91,132.01,6400.0
2011-07-05 14:20:00,132.0,132.01,131.82,131.92,9400.0,132.0,132.01,131.82,131.92,9400.0
2011-07-05 14:25:00,131.95,131.95,131.75,131.89,4400.0,131.95,131.95,131.75,131.89,4400.0
2011-07-05 14:30:00,131.82,131.84,131.73,131.73,5600.0,131.82,131.84,131.73,131.73,5600.0
2011-07-05 14:35:00,131.73,131.96,131.6,131.77,16000.0,131.73,131.96,131.6,131.77,16000.0
2011-07-05 14:40:00,131.8,132.08,131.72,131.95,3800.0,131.8,132.08,131.72,131.95,3800.0
2011-07-05 14:45:00,131.92,132.07,131.83,132.06,2900.0,131.92,132.07,131.83,132.06,2900.0
2011-07-05 14:50:00,132.04,132.21,131.92,132.21,4700.0,132.04,132.21,131.92,132.21,4700.0
2011-07-05 14:55:00,132.21,132.24,132.0,132.12,6700.0,132.21,132.24,132.0,132.12,6700.0
2011-07-05 15:00:00,132.05,132.25,131.95,132.25,16200.0,132.05,132.25,131.95,132.25,16200.0
2011-07-05 15:05:00,132.25,132.4,132.21,132.22,7600.0,132.25,132.4,132.21,132.22,7600.0
2011-07-05 15:10:00,132.23,132.4,132.12,132.22,10500.0,132.23,132.4,132.12,132.22,10500.0
2011-07-05 15:15:00,132.22,132.49,132.15,132.32,5600.0,132.22,132.49,132.15,132.32,5600.0
2011-07-05 15:20:00,132.3,132.62,132.3,132.62,9800.0,132.3,132.62,132.3,132.62,9800.0
2011-07-05 15:25:00,132.61,133.0,132.53,132.84,13300.0,132.61,133.0,132.53,132.84,13300.0
2011-07-05 15:30:00,132.76,132.9,132.62,132.67,11400.0,132.76,132.9,132.62,132.67,11400.0
2011-07-05 15:35:00,132.67,132.82,132.52,132.52,10400.0,132.67,132.82,132.52,132.52,10400.0
2011-07-05 15:40:00,132.48,132.57,132.32,132.55,11200.0,132.48,132.57,132.32,132.55,11200.0
2011-07-05 15:45:00,132.5,132.5,132.12,132.21,18500.0,132.5,132.5,132.12,132.21,18500.0
2011-07-05 15:50:00,132.18,132.19,132.07,132.09,33700.0,132.18,132.19,132.07,132.09,33700.0
2011-07-05 15:55:00,132.09,132.16,132.0,132.09,36800.0,132.09,132.16,132.0,132.09,36800.0
2011-07-06 09:30:00,132.0,132.0,130.68,130.72,32000.0,132.0,132.0,130.68,130.72,32000.0
2011-07-06 09:35:00,130.76,131.31,130.76,131.15,18900.0,130.76,131.31,130.76,131.15,18900.0
2011-07-06 09:40:00,131.26,131.81,131.05,131.81,30300.0,131.26,131.81,131.05,131.81,30300.0
2011-07-06 09:45:00,131.87,132.15,131.82,131.82,8300.0,131.87,132.15,131.82,131.82,8300.0
2011-07-06 09:50:00,131.84,132.1,131.71,131.82,26000.0,131.84,132.1,131.71,131.82,26000.0
2011-07-06 09:55:00,131.86,132.0,131.76,132.0,10000.0,131.86,132.0,131.76,132.0,10000.0
2011-07-06 10:00:00,132.0,132.53,131.72,131.76,16700.0,132.0,132.53,131.72,131.76,16700.0
2011-07-06 10:05:00,131.7,131.84,131.5,131.61,27600.0,131.7,131.84,131.5,131.61,27600.0
2011-07-06 10:10:00,131.64,131.67,131.5,131.5,7200.0,131.64,131.67,131.5,131.5,7200.0
2011-07-06 10:15:00,131.5,131.56,131.08,131.46,19400.0,131.5,131.56,131.08,131.46,19400.0
2011-07-06 10:20:00,131.46,131.91,131.34,131.91,9100.0,131.46,131.91,131.34,131.91,9100.0
2011-07-06 10:25:00,131.77,132.1,131.55,132.09,20700.0,131.77,132.1,131.55,132.09,20700.0
2011-07-06 10:30:00,132.05,132.55,132.05,132.55,15800.0,132.05,132.55,132.05,132.55,15800.0
2011-07-06 10:35:00,132.57,133.2,132.38,133.01,24700.0,132.57,133.2,132.38,133.01,24700.0
2011-07-06 10:40:00,133.12,133.12,132.59,132.72,8500.0,133.12,133.12,132.59,132.72,8500.0
2011-07-06 10:45:00,132.67,133.03,132.58,133.02,20000.0,132.67,133.03,132.58,133.02,20000.0
2011-07-06 10:50:00,133.0,133.06,132.8,132.81,12900.0,133.0,133.06,132.8,132.81,12900.0
2011-07-06 10:55:00,132.87,132.99,132.73,132.98,13400.0,132.87,132.99,132.73,132.98,13400.0
2011-07-06 11:00:00,132.98,133.0,132.76,132.76,7300.0,132.98,133.0,132.76,132.76,7300.0
2011-07-06 11:05:00,132.83,132.96,132.62,132.83,17200.0,132.83,132.96,132.62,132.83,17200.0
2011-07-06 11:10:00,132.77,132.89,132.62,132.62,8800.0,132.77,132.89,132.62,132.62,8800.0
2011-07-06 11:15:00,132.72,132.72,132.31,132.37,11000.0,132.72,132.72,132.31,132.37,11000.0
2011-07-06 11:20:00,132.35,132.4,132.09,132.09,7400.0,132.35,132.4,132.09,132.09,7400.0
2011-07-06 11:25:00,132.13,132.17,131.92,132.1,11600.0,132.13,132.17,131.92,132.1,11600.0
2011-07-06 11:30:00,132.09,132.27,132.04,132.17,7800.0,132.09,132.27,132.04,132.17,7800.0
2011-07-06 11:35:00,132.14,132.48,132.08,132.43,11600.0,132.14,132.48,132.08,132.43,11600.0
2011-07-06 11:40:00,132.4,132.5,132.3,132.36,17100.0,132.4,132.5,132.3,132.36,17100.0
2011-07-06 11:45:00,132.36,132.41,132.13,132.27,7200.0,132.36,132.41,132.13,132.27,7200.0
2011-07-06 11:50:00,132.32,132.47,132.25,132.47,10000.0,132.32,132.47,132.25,132.47,10000.0
2011-07-06 11:55:00,132.4,132.73,132.33,132.36,25100.0,132.4,132.73,132.33,132.36,25100.0
2011-07-06 12:00:00,132.4,132.42,132.19,132.19,7900.0,132.4,132.42,132.19,132.19,7900.0
2011-07-06 12:05:00,132.29,132.51,132.22,132.37,6100.0,132.29,132.51,132.22,132.37,6100.0
2011-07-06 12:10:00,132.31,132.43,132.26,132.41,10300.0,132.31,132.43,132.26,132.41,10300.0
2011-07-06 12:15:00,132.4,132.45,132.31,132.43,7100.0,132.4,132.45,132.31,132.43,7100.0
2011-07-06 12:20:00,132.43,132.47,132.22,132.35,7200.0,132.43,132.47,132.22,132.35,7200.0
2011-07-06 12:25:00,132.25,132.35,132.11,132.19,21600.0,132.25,132.35,132.11,132.19,21600.0
2011-07-06 12:30:00,132.25,132.35,132.2,132.35,7500.0,132.25,132.35,132.2,132.35,7500.0
2011-07-06 12:35:00,132.28,132.82,132.25,132.82,13200.0,132.28,132.82,132.25,132.82,13200.0
2011-07-06 12:40:00,132.8,132.88,132.57,132.62,12800.0,132.8,132.88,132.57,132.62,12800.0
2011-07-06 12:45:00,132.71,132.71,132.49,132.57,8000.0,132.71,132.71,132.49,132.57,8000.0
2011-07-06 12:50:00,132.69,132.87,132.53,132.53,13000.0,132.69,132.87,132.53,132.53,13000.0
2011-07-06 12:55:00,132.5,132.7,132.48,132.59,5200.0,132.5,132.7,132.48,132.59,5200.0
2011-07-06 13:00:00,132.62,132.72,132.56,132.65,6200.0,132.62,132.72,132.56,132.65,6200.0
2011-07-06 13:05:00,132.65,132.71,132.5,132.59,4200.0,132.65,132.71,132.5,132.59,4200.0
2011-07-06 13:10:00,132.6,132.6,132.03,132.18,15000.0,132.6,132.6,132.03,132.18,15000.0
2011-07-06 13:15:00,132.16,132.36,132.12,132.23,11700.0,132.16,132.36,132.12,132.23,11700.0
2011-07-06 13:20:00,132.2,132.2,132.01,132.19,8000.0,132.2,132.2,132.01,132.19,8000.0
2011-07-06 13:25:00,132.2,132.36,132.2,132.33,5000.0,132.2,132.36,132.2,132.33,5000.0
2011-07-06 13:30:00,132.33,132.4,132.25,132.33,6200.0,132.33,132.4,132.25,132.33,6200.0
2011-07-06 13:35:00,132.31,132.36,132.21,132.24,12400.0,132.31,132.36,132.21,132.24,12400.0
2011-07-06 13:40:00,132.24,132.24,132.11,132.24,3300.0,132.24,132.24,132.11,132.24,3300.0
2011-07-06 13:45:00,132.24,132.37,132.22,132.22,2300.0,132.24,132.37,132.22,132.22,2300.0
2011-07-06 13:50:00,132.25,132.25,132.04,132.09,3200.0,132.25,132.25,132.04,132.09,3200.0
2011-07-06 13:55:00,132.01,132.29,132.0,132.2,15600.0,132.01,132.29,132.0,132.2,15600.0
2011-07-06 14:00:00,132.17,132.19,132.03,132.05,6800.0,132.17,132.19,132.03,132.05,6800.0
2011-07-06 14:05:00,132.05,132.05,131.72,131.76,7400.0,132.05,132.05,131.72,131.76,7400.0
2011-07-06 14:10:00,131.8,131.94,131.77,131.93,2700.0,131.8,131.94,131.77,131.93,2700.0
2011-07-06 14:15:00,131.83,132.12,131.82,132.1,6600.0,131.83,132.12,131.82,132.1,6600.0
2011-07-06 14:20:00,132.03,132.1,131.77,131.9,5700.0,132.03,132.1,131.77,131.9,5700.0
2011-07-06 14:25:00,131.91,132.07,131.91,132.07,2700.0,131.91,132.07,131.91,132.07,2700.0
2011-07-06 14:30:00,132.07,132.08,131.92,131.98,6300.0,132.07,132.08,131.92,131.98,6300.0
2011-07-06 14:35:00,131.98,132.2,131.94,132.14,6400.0,131.98,132.2,131.94,132.14,6400.0
2011-07-06 14:40:00,132.18,132.23,132.08,132.22,5600.0,132.18,132.23,132.08,132.22,5600.0
2011-07-06 14:45:00,132.21,132.39,131.97,132.0,5400.0,132.21,132.39,131.97,132.0,5400.0
2011-07-06 14:50:00,132.0,132.02,131.88,131.96,6300.0,132.0,132.02,131.88,131.96,6300.0
2011-07-06 14:55:00,131.89,131.99,131.51,131.61,13100.0,131.89,131.99,131.51,131.61,13100.0
2011-07-06 15:00:00,131.55,131.67,130.96,131.03,17500.0,131.55,131.67,130.96,131.03,17500.0
2011-07-06 15:05:00,131.01,131.5,130.68,131.31,35400.0,131.01,131.5,130.68,131.31,35400.0
2011-07-06 15:10:00,131.42,131.42,131.05,131.17,12400.0,131.42,131.42,131.05,131.17,12400.0
2011-07-06 15:15:00,131.17,131.4,131.1,131.4,7600.0,131.17,131.4,131.1,131.4,7600.0
2011-07-06 15:20:00,131.39,131.68,131.39,131.6,17300.0,131.39,131.68,131.39,131.6,17300.0
2011-07-06 15:25:00,131.68,131.88,131.64,131.88,7400.0,131.68,131.88,131.64,131.88,7400.0
2011-07-06 15:30:00,131.88,131.97,131.72,131.72,9200.0,131.88,131.97,131.72,131.72,9200.0
2011-07-06 15:35:00,131.8,131.81,131.66,131.66,13200.0,131.8,131.81,131.66,131.66,13200.0
2011-07-06 15:40:00,131.73,131.8,131.47,131.71,13700.0,131.73,131.8,131.47,131.71,13700.0
2011-07-06 15:45:00,131.71,131.83,131.48,131.52,19300.0,131.71,131.83,131.48,131.52,19300.0
2011-07-06 15:50:00,131.5,131.74,131.39,131.67,31400.0,131.5,131.74,131.39,131.67,31400.0
2011-07-06 15:55:00,131.67,131.67,131.34,131.53,87700.0,131.67,131.67,131.34,131.53,87700.0
2011-07-07 09:30:00,132.28,132.97,131.38,131.57,35500.0,132.28,132.97,131.38,131.57,35500.0
2011-07-07 09:35:00,131.57,132.22,131.41,132.17,18000.0,131.57,132.22,131.41,132.17,18000.0
2011-07-07 09:40:00,132.12,132.23,131.0,131.0,31000.0,132.12,132.23,131.0,131.0,31000.0
2011-07-07 09:45:00,131.05,131.19,130.82,131.0,19700.0,131.05,131.19,130.82,131.0,19700.0
2011-07-07 09:50:00,131.0,131.32,130.94,131.0,32600.0,131.0,131.32,130.94,131.0,32600.0
2011-07-07 09:55:00,130.9,130.95,130.24,130.46,24000.0,130.9,130.95,130.24,130.46,24000.0
2011-07-07 10:00:00,130.51,131.15,130.5,131.15,15200.0,130.51,131.15,130.5,131.15,15200.0
2011-07-07 10:05:00,131.16,131.24,130.97,131.24,30800.0,131.16,131.24,130.97,131.24,30800.0
2011-07-07 10:10:00,131.23,131.27,131.05,131.2,18700.0,131.23,131.27,131.05,131.2,18700.0
2011-07-07 10:15:00,131.24,131.39,131.08,131.21,20800.0,131.24,131.39,131.08,131.21,20800.0
2011-07-07 10:20:00,131.25,131.4,130.93,131.0,26600.0,131.25,131.4,130.93,131.0,26600.0
2011-07-07 10:25:00,131.0,131.13,130.89,131.0,11700.0,131.0,131.13,130.89,131.0,11700.0
2011-07-07 10:30:00,130.99,131.18,130.93,131.13,9400.0,130.99,131.18,130.93,131.13,9400.0
2011-07-07 10:35:00,131.14,131.16,131.0,131.11,7400.0,131.14,131.16,131.0,131.11,7400.0
2011-07-07 10:40:00,131.14,131.14,130.77,130.77,12900.0,131.14,131.14,130.77,130.77,12900.0
2011-07-07 10:45:00,130.8,131.07,130.8,131.07,7800.0,130.8,131.07,130.8,131.07,7800.0
2011-07-07 10:50:00,131.05,131.07,130.52,130.59,21900.0,131.05,131.07,130.52,130.59,21900.0
2011-07-07 10:55:00,130.65,130.71,130.58,130.65,4900.0,130.65,130.71,130.58,130.65,4900.0
2011-07-07 11:00:00,130.61,130.68,130.38,130.48,13400.0,130.61,130.68,130.38,130.48,13400.0
2011-07-07 11:05:00,130.48,130.48,130.28,130.4,9400.0,130.48,130.48,130.28,130.4,9400.0
2011-07-07 11:10:00,130.45,130.5,130.29,130.38,18200.0,130.45,130.5,130.29,130.38,18200.0
2011-07-07 11:15:00,130.47,130.64,130.35,130.58,7800.0,130.47,130.64,130.35,130.58,7800.0
2011-07-07 11:20:00,130.57,130.66,130.47,130.55,5900.0,130.57,130.66,130.47,130.55,5900.0
2011-07-07 11:25:00,130.6,130.89,130.6,130.74,6600.0,130.6,130.89,130.6,130.74,6600.0
2011-07-07 11:30:00,130.66,130.83,130.55,130.77,13600.0,130.66,130.83,130.55,130.77,13600.0
2011-07-07 11:35:00,130.72,130.74,130.5,130.74,5800.0,130.72,130.74,130.5,130.74,5800.0
2011-07-07 11:40:00,130.7,130.7,130.5,130.61,15500.0,130.7,130.7,130.5,130.61,15500.0
2011-07-07 11:45:00,130.66,130.72,130.51,130.65,7200.0,130.66,130.72,130.51,130.65,7200.0
2011-07-07 11:50:00,130.62,130.97,130.62,130.93,6600.0,130.62,130.97,130.62,130.93,6600.0
2011-07-07 11:55:00,130.94,131.17,130.9,131.12,9100.0,130.94,131.17,130.9,131.12,9100.0
2011-07-07 12:00:00,131.11,131.12,130.89,131.03,3600.0,131.11,131.12,130.89,131.03,3600.0
2011-07-07 12:05:00,131.03,131.09,131.0,131.09,5000.0,131.03,131.09,131.0,131.09,5000.0
2011-07-07 12:10:00,131.14,131.31,131.08,131.2,11800.0,131.14,131.31,131.08,131.2,11800.0
2011-07-07 12:15:00,131.29,131.5,131.29,131.5,9900.0,131.29,131.5,131.29,131.5,9900.0
2011-07-07 12:20:00,131.51,131.68,131.45,131.68,8400.0,131.51,131.68,131.45,131.68,8400.0
2011-07-07 12:25:00,131.72,131.96,131.72,131.83,7400.0,131.72,131.96,131.72,131.83,7400.0
2011-07-07 12:30:00,131.8,131.87,131.68,131.69,9800.0,131.8,131.87,131.68,131.69,9800.0
2011-07-07 12:35:00,131.71,131.85,131.7,131.74,6200.0,131.71,131.85,131.7,131.74,6200.0
2011-07-07 12:40:00,131.83,131.94,131.78,131.91,9000.0,131.83,131.94,131.78,131.91,9000.0
2011-07-07 12:45:00,131.93,132.51,131.93,132.47,34400.0,131.93,132.51,131.93,132.47,34400.0
2011-07-07 12:50:00,132.47,132.53,132.34,132.52,10300.0,132.47,132.53,132.34,132.52,10300.0
2011-07-07 12:55:00,132.52,133.01,132.52,133.01,35800.0,132.52,133.01,132.52,133.01,35800.0
2011-07-07 13:00:00,133.01,134.2,132.98,133.63,92100.0,133.01,134.2,132.98,133.63,92100.0
2011-07-07 13:05:00,133.63,133.83,133.5,133.71,13600.0,133.63,133.83,133.5,133.71,13600.0
2011-07-07 13:10:00,133.75,133.85,133.41,133.75,15900.0,133.75,133.85,133.41,133.75,15900.0
2011-07-07 13:15:00,133.7,133.7,133.4,133.66,15900.0,133.7,133.7,133.4,133.66,15900.0
2011-07-07 13:20:00,133.64,133.99,133.53,133.79,18500.0,133.64,133.99,133.53,133.79,18500.0
2011-07-07 13:25:00,133.79,134.21,133.6,133.92,51800.0,133.79,134.21,133.6,133.92,51800.0
2011-07-07 13:30:00,133.87,133.88,133.14,133.23,21300.0,133.87,133.88,133.14,133.23,21300.0
2011-07-07 13:35:00,133.35,133.65,133.3,133.44,20200.0,133.35,133.65,133.3,133.44,20200.0
2011-07-07 13:40:00,133.47,133.6,133.2,133.2,8300.0,133.47,133.6,133.2,133.2,8300.0
2011-07-07 13:45:00,133.2,133.2,132.12,132.45,49600.0,133.2,133.2,132.12,132.45,49600.0
2011-07-07 13:50:00,132.46,132.79,132.42,132.76,12600.0,132.46,132.79,132.42,132.76,12600.0
2011-07-07 13:55:00,132.76,132.98,132.73,132.8,13300.0,132.76,132.98,132.73,132.8,13300.0
2011-07-07 14:00:00,132.81,132.98,132.81,132.92,11700.0,132.81,132.98,132.81,132.92,11700.0
2011-07-07 14:05:00,132.97,133.09,132.82,132.94,8100.0,132.97,133.09,132.82,132.94,8100.0
2011-07-07 14:10:00,132.98,133.17,132.91,132.99,6500.0,132.98,133.17,132.91,132.99,6500.0
2011-07-07 14:15:00,132.99,133.21,132.99,133.19,8800.0,132.99,133.21,132.99,133.19,8800.0
2011-07-07 14:20:00,133.11,133.31,133.04,133.2,12200.0,133.11,133.31,133.04,133.2,12200.0
2011-07-07 14:25:00,133.18,133.34,133.12,133.33,9700.0,133.18,133.34,133.12,133.33,9700.0
2011-07-07 14:30:00,133.25,133.32,133.21,133.22,5500.0,133.25,133.32,133.21,133.22,5500.0
2011-07-07 14:35:00,133.27,133.35,133.07,133.23,15000.0,133.27,133.35,133.07,133.23,15000.0
2011-07-07 14:40:00,133.25,133.25,132.94,133.07,28900.0,133.25,133.25,132.94,133.07,28900.0
2011-07-07 14:45:00,133.1,133.13,132.87,133.02,31200.0,133.1,133.13,132.87,133.02,31200.0
2011-07-07 14:50:00,133.05,133.05,132.46,132.55,12000.0,133.05,133.05,132.46,132.55,12000.0
2011-07-07 14:55:00,132.55,132.69,132.53,132.66,8400.0,132.55,132.69,132.53,132.66,8400.0
2011-07-07 15:00:00,132.66,132.8,132.6,132.65,4000.0,132.66,132.8,132.6,132.65,4000.0
2011-07-07 15:05:00,132.74,132.8,132.58,132.65,7800.0,132.74,132.8,132.58,132.65,7800.0
2011-07-07 15:10:00,132.53,132.7,132.53,132.7,4900.0,132.53,132.7,132.53,132.7,4900.0
2011-07-07 15:15:00,132.7,132.78,132.61,132.78,7500.0,132.7,132.78,132.61,132.78,7500.0
2011-07-07 15:20:00,132.78,132.88,132.75,132.75,12400.0,132.78,132.88,132.75,132.75,12400.0
2011-07-07 15:25:00,132.8,132.9,132.7,132.86,21700.0,132.8,132.9,132.7,132.86,21700.0
2011-07-07 15:30:00,132.85,132.87,132.53,132.54,17700.0,132.85,132.87,132.53,132.54,17700.0
2011-07-07 15:35:00,132.55,132.67,132.5,132.62,12300.0,132.55,132.67,132.5,132.62,12300.0
2011-07-07 15:40:00,132.62,132.95,132.57,132.83,15300.0,132.62,132.95,132.57,132.83,15300.0
2011-07-07 15:45:00,132.78,132.82,132.57,132.64,17100.0,132.78,132.82,132.57,132.64,17100.0
2011-07-07 15:50:00,132.65,133.01,132.64,132.91,38000.0,132.65,133.01,132.64,132.91,38000.0
2011-07-07 15:55:00,132.93,132.93,132.74,132.93,46200.0,132.93,132.93,132.74,132.93,46200.0
2011-07-08 09:30:00,130.5,131.0,130.4,131.0,37300.0,130.5,131.0,130.4,131.0,37300.0
2011-07-08 09:35:00,131.0,132.78,130.95,132.19,40600.0,131.0,132.78,130.95,132.19,40600.0
2011-07-08 09:40:00,132.12,132.3,131.86,132.13,26500.0,132.12,132.3,131.86,132.13,26500.0
2011-07-08 09:45:00,131.99,132.59,131.91,132.39,32100.0,131.99,132.59,131.91,132.39,32100.0
2011-07-08 09:50:00,132.41,132.7,132.21,132.7,18600.0,132.41,132.7,132.21,132.7,18600.0
2011-07-08 09:55:00,132.6,132.6,132.07,132.07,7800.0,132.6,132.6,132.07,132.07,7800.0
2011-07-08 10:00:00,132.0,132.4,131.75,132.09,11600.0,132.0,132.4,131.75,132.09,11600.0
2011-07-08 10:05:00,132.08,132.57,132.05,132.27,12700.0,132.08,132.57,132.05,132.27,12700.0
2011-07-08 10:10:00,132.18,132.36,131.77,132.26,17800.0,132.18,132.36,131.77,132.26,17800.0
2011-07-08 10:15:00,132.25,132.25,131.66,131.89,9800.0,132.25,132.25,131.66,131.89,9800.0
2011-07-08 10:20:00,131.85,132.2,131.55,131.59,19400.0,131.85,132.2,131.55,131.59,19400.0
2011-07-08 10:25:00,131.55,131.85,131.41,131.7,9900.0,131.55,131.85,131.41,131.7,9900.0
2011-07-08 10:30:00,131.6,131.83,131.25,131.25,21800.0,131.6,131.83,131.25,131.25,21800.0
2011-07-08 10:35:00,131.22,131.64,131.11,131.58,12300.0,131.22,131.64,131.11,131.58,12300.0
2011-07-08 10:40:00,131.63,131.66,131.39,131.54,15200.0,131.63,131.66,131.39,131.54,15200.0
2011-07-08 10:45:00,131.5,131.87,131.46,131.76,8300.0,131.5,131.87,131.46,131.76,8300.0
2011-07-08 10:50:00,131.79,132.0,131.63,131.91,11800.0,131.79,132.0,131.63,131.91,11800.0
2011-07-08 10:55:00,132.0,132.1,131.84,131.99,10200.0,132.0,132.1,131.84,131.99,10200.0
2011-07-08 11:00:00,131.99,132.01,131.53,131.53,7500.0,131.99,132.01,131.53,131.53,7500.0
2011-07-08 11:05:00,131.53,131.73,131.14,131.18,16300.0,131.53,131.73,131.14,131.18,16300.0
2011-07-08 11:10:00,131.13,131.13,130.63,130.82,14700.0,131.13,131.13,130.63,130.82,14700.0
2011-07-08 11:15:00,130.78,131.0,130.71,131.0,10500.0,130.78,131.0,130.71,131.0,10500.0
2011-07-08 11:20:00,130.86,131.14,130.61,130.63,12400.0,130.86,131.14,130.61,130.63,12400.0
2011-07-08 11:25:00,130.63,130.82,130.52,130.54,7100.0,130.63,130.82,130.52,130.54,7100.0
2011-07-08 11:30:00,130.59,130.59,130.26,130.56,16800.0,130.59,130.59,130.26,130.56,16800.0
2011-07-08 11:35:00,130.57,130.95,130.57,130.88,7800.0,130.57,130.95,130.57,130.88,7800.0
2011-07-08 11:40:00,130.94,131.16,130.76,130.76,7900.0,130.94,131.16,130.76,130.76,7900.0
2011-07-08 11:45:00,130.87,130.95,130.72,130.82,4100.0,130.87,130.95,130.72,130.82,4100.0
2011-07-08 11:50:00,130.85,131.35,130.85,131.2,6700.0,130.85,131.35,130.85,131.2,6700.0
2011-07-08 11:55:00,131.21,131.4,131.16,131.16,4100.0,131.21,131.4,131.16,131.16,4100.0
2011-07-08 12:00:00,131.19,131.33,130.97,130.99,7400.0,131.19,131.33,130.97,130.99,7400.0
2011-07-08 12:05:00,130.98,131.17,130.93,130.97,10700.0,130.98,131.17,130.93,130.97,10700.0
2011-07-08 12:10:00,131.08,131.19,130.88,130.88,3100.0,131.08,131.19,130.88,130.88,3100.0
2011-07-08 12:15:00,130.88,131.37,130.75,131.31,14800.0,130.88,131.37,130.75,131.31,14800.0
2011-07-08 12:20:00,131.32,131.59,131.32,131.56,5000.0,131.32,131.59,131.32,131.56,5000.0
2011-07-08 12:25:00,131.57,131.66,131.47,131.66,6900.0,131.57,131.66,131.47,131.66,6900.0
2011-07-08 12:30:00,131.7,132.03,131.7,132.0,4800.0,131.7,132.03,131.7,132.0,4800.0
2011-07-08 12:35:00,132.0,132.5,131.96,132.25,15100.0,132.0,132.5,131.96,132.25,15100.0
2011-07-08 12:40:00,132.28,132.47,132.28,132.3,3700.0,132.28,132.47,132.28,132.3,3700.0
2011-07-08 12:45:00,132.31,132.6,132.3,132.32,10100.0,132.31,132.6,132.3,132.32,10100.0
2011-07-08 12:50:00,132.31,132.38,131.83,132.0,9800.0,132.31,132.38,131.83,132.0,9800.0
2011-07-08 12:55:00,131.97,132.12,131.85,132.11,6600.0,131.97,132.12,131.85,132.11,6600.0
2011-07-08 13:00:00,131.99,132.07,131.83,132.0,9800.0,131.99,132.07,131.83,132.0,9800.0
2011-07-08 13:05:00,131.98,132.26,131.98,132.15,5400.0,131.98,132.26,131.98,132.15,5400.0
2011-07-08 13:10:00,131.99,132.09,131.96,132.08,3000.0,131.99,132.09,131.96,132.08,3000.0
2011-07-08 13:15:00,132.01,132.18,131.74,132.1,30400.0,132.01,132.18,131.74,132.1,30400.0
2011-07-08 13:20:00,132.1,132.11,131.91,131.92,13400.0,132.1,132.11,131.91,131.92,13400.0
2011-07-08 13:25:00,131.95,131.95,131.82,131.82,4900.0,131.95,131.95,131.82,131.82,4900.0
2011-07-08 13:30:00,131.9,132.24,131.9,132.24,9200.0,131.9,132.24,131.9,132.24,9200.0
2011-07-08 13:35:00,132.25,132.38,132.22,132.23,8200.0,132.25,132.38,132.22,132.23,8200.0
2011-07-08 13:40:00,132.28,132.28,131.85,131.86,6200.0,132.28,132.28,131.85,131.86,6200.0
2011-07-08 13:45:00,131.86,132.38,131.86,132.3,18500.0,131.86,132.38,131.86,132.3,18500.0
2011-07-08 13:50:00,132.21,132.36,131.97,132.36,9200.0,132.21,132.36,131.97,132.36,9200.0
2011-07-08 13:55:00,132.35,132.35,132.26,132.3,2600.0,132.35,132.35,132.26,132.3,2600.0
2011-07-08 14:00:00,132.24,132.32,132.2,132.2,2600.0,132.24,132.32,132.2,132.2,2600.0
2011-07-08 14:05:00,132.15,132.28,132.12,132.16,5100.0,132.15,132.28,132.12,132.16,5100.0
2011-07-08 14:10:00,132.23,132.23,131.96,131.96,7000.0,132.23,132.23,131.96,131.96,7000.0
2011-07-08 14:15:00,131.96,131.96,131.7,131.89,5300.0,131.96,131.96,131.7,131.89,5300.0
2011-07-08 14:20:00,131.86,132.0,131.86,132.0,4100.0,131.86,132.0,131.86,132.0,4100.0
2011-07-08 14:25:00,132.02,132.07,131.89,131.9,4900.0,132.02,132.07,131.89,131.9,4900.0
2011-07-08 14:30:00,132.03,132.28,132.03,132.22,2600.0,132.03,132.28,132.03,132.22,2600.0
2011-07-08 14:35:00,132.17,132.17,131.81,131.9,3900.0,132.17,132.17,131.81,131.9,3900.0
2011-07-08 14:40:00,131.9,132.12,131.89,131.89,3700.0,131.9,132.12,131.89,131.89,3700.0
2011-07-08 14:45:00,131.91,132.03,131.91,131.92,2100.0,131.91,132.03,131.91,131.92,2100.0
2011-07-08 14:50:00,131.99,131.99,131.85,131.91,1700.0,131.99,131.99,131.85,131.91,1700.0
2011-07-08 14:55:00,131.87,132.13,131.8,132.13,7000.0,131.87,132.13,131.8,132.13,7000.0
2011-07-08 15:00:00,132.1,132.36,132.1,132.36,7800.0,132.1,132.36,132.1,132.36,7800.0
2011-07-08 15:05:00,132.32,132.32,132.07,132.07,8600.0,132.32,132.32,132.07,132.07,8600.0
2011-07-08 15:10:00,132.11,132.14,132.02,132.04,9300.0,132.11,132.14,132.02,132.04,9300.0
2011-07-08 15:15:00,132.01,132.03,131.88,131.94,5300.0,132.01,132.03,131.88,131.94,5300.0
2011-07-08 15:20:00,131.86,131.99,131.77,131.98,14300.0,131.86,131.99,131.77,131.98,14300.0
2011-07-08 15:25:00,131.94,132.06,131.9,132.0,4800.0,131.94,132.06,131.9,132.0,4800.0
2011-07-08 15:30:00,131.94,132.32,131.94,132.32,8800.0,131.94,132.32,131.94,132.32,8800.0
2011-07-08 15:35:00,132.32,132.4,132.26,132.33,12300.0,132.32,132.4,132.26,132.33,12300.0
2011-07-08 15:40:00,132.35,132.48,132.3,132.44,13800.0,132.35,132.48,132.3,132.44,13800.0
2011-07-08 15:45:00,132.44,132.48,132.25,132.33,24700.0,132.44,132.48,132.25,132.33,24700.0
2011-07-08 15:50:00,132.4,132.52,132.25,132.48,33000.0,132.4,132.52,132.25,132.48,33000.0
2011-07-08 15:55:00,132.45,132.59,132.4,132.58,36000.0,132.45,132.59,132.4,132.58,36000.0
2011-07-11 09:30:00,130.32,130.79,129.16,129.93,47900.0,130.32,130.79,129.16,129.93,47900.0
2011-07-11 09:35:00,129.95,130.08,129.69,130.08,12400.0,129.95,130.08,129.69,130.08,12400.0
2011-07-11 09:40:00,129.89,130.05,129.7,129.75,10600.0,129.89,130.05,129.7,129.75,10600.0
2011-07-11 09:45:00,129.71,130.18,129.66,130.18,11100.0,129.71,130.18,129.66,130.18,11100.0
2011-07-11 09:50:00,130.25,130.98,130.14,130.77,16700.0,130.25,130.98,130.14,130.77,16700.0
2011-07-11 09:55:00,130.76,130.8,130.22,130.22,6700.0,130.76,130.8,130.22,130.22,6700.0
2011-07-11 10:00:00,130.22,130.51,130.07,130.4,25000.0,130.22,130.51,130.07,130.4,25000.0
2011-07-11 10:05:00,130.49,130.68,130.4,130.49,7800.0,130.49,130.68,130.4,130.49,7800.0
2011-07-11 10:10:00,130.49,130.49,130.19,130.23,3600.0,130.49,130.49,130.19,130.23,3600.0
2011-07-11 10:15:00,130.4,130.46,129.9,129.9,15500.0,130.4,130.46,129.9,129.9,15500.0
2011-07-11 10:20:00,129.84,130.02,129.7,129.81,3400.0,129.84,130.02,129.7,129.81,3400.0
2011-07-11 10:25:00,129.81,129.85,129.43,129.61,4300.0,129.81,129.85,129.43,129.61,4300.0
2011-07-11 10:30:00,129.61,129.68,129.36,129.5,11800.0,129.61,129.68,129.36,129.5,11800.0
2011-07-11 10:35:00,129.54,129.68,129.25,129.25,13700.0,129.54,129.68,129.25,129.25,13700.0
2011-07-11 10:40:00,129.2,129.3,128.53,128.79,13200.0,129.2,129.3,128.53,128.79,13200.0
2011-07-11 10:45:00,128.63,128.88,128.5,128.87,17200.0,128.63,128.88,128.5,128.87,17200.0
2011-07-11 10:50:00,128.94,129.2,128.83,129.18,22400.0,128.94,129.2,128.83,129.18,22400.0
2011-07-11 10:55:00,129.06,129.15,128.74,128.86,15000.0,129.06,129.15,128.74,128.86,15000.0
2011-07-11 11:00:00,128.74,128.8,128.5,128.52,23300.0,128.74,128.8,128.5,128.52,23300.0
2011-07-11 11:05:00,128.5,128.55,128.31,128.55,10700.0,128.5,128.55,128.31,128.55,10700.0
2011-07-11 11:10:00,128.51,128.79,128.35,128.68,22000.0,128.51,128.79,128.35,128.68,22000.0
2011-07-11 11:15:00,128.73,128.73,128.33,128.42,13100.0,128.73,128.73,128.33,128.42,13100.0
2011-07-11 11:20:00,128.41,128.84,128.4,128.66,28700.0,128.41,128.84,128.4,128.66,28700.0
2011-07-11 11:25:00,128.57,128.74,128.51,128.55,9700.0,128.57,128.74,128.51,128.55,9700.0
2011-07-11 11:30:00,128.61,128.9,128.49,128.77,15100.0,128.61,128.9,128.49,128.77,15100.0
2011-07-11 11:35:00,128.66,128.66,128.19,128.48,11400.0,128.66,128.66,128.19,128.48,11400.0
2011-07-11 11:40:00,128.48,128.64,128.35,128.49,10500.0,128.48,128.64,128.35,128.49,10500.0
2011-07-11 11:45:00,128.59,128.75,128.39,128.39,6500.0,128.59,128.75,128.39,128.39,6500.0
2011-07-11 11:50:00,128.39,128.5,128.31,128.31,74100.0,128.39,128.5,128.31,128.31,74100.0
2011-07-11 11:55:00,128.33,128.63,128.25,128.45,15600.0,128.33,128.63,128.25,128.45,15600.0
2011-07-11 12:00:00,128.41,128.41,128.03,128.03,8900.0,128.41,128.41,128.03,128.03,8900.0
2011-07-11 12:05:00,128.01,128.04,128.0,128.04,1600.0,128.01,128.04,128.0,128.04,1600.0
2011-07-11 12:10:00,128.01,128.19,127.87,127.99,10600.0,128.01,128.19,127.87,127.99,10600.0
2011-07-11 12:15:00,127.98,128.11,127.86,128.11,5800.0,127.98,128.11,127.86,128.11,5800.0
2011-07-11 12:20:00,128.11,128.25,127.82,128.0,10300.0,128.11,128.25,127.82,128.0,10300.0
2011-07-11 12:25:00,127.93,128.01,127.8,127.8,8200.0,127.93,128.01,127.8,127.8,8200.0
2011-07-11 12:30:00,127.9,127.97,127.79,127.83,8100.0,127.9,127.97,127.79,127.83,8100.0
2011-07-11 12:35:00,127.85,127.96,127.8,127.87,5800.0,127.85,127.96,127.8,127.87,5800.0
2011-07-11 12:40:00,127.88,127.97,127.75,127.78,9200.0,127.88,127.97,127.75,127.78,9200.0
2011-07-11 12:45:00,127.77,127.9,127.64,127.77,14500.0,127.77,127.9,127.64,127.77,14500.0
2011-07-11 12:50:00,127.83,127.9,127.76,127.8,6600.0,127.83,127.9,127.76,127.8,6600.0
2011-07-11 12:55:00,127.8,128.06,127.8,128.01,10600.0,127.8,128.06,127.8,128.01,10600.0
2011-07-11 13:00:00,128.01,128.04,127.76,127.76,17500.0,128.01,128.04,127.76,127.76,17500.0
2011-07-11 13:05:00,127.85,127.85,127.41,127.54,14000.0,127.85,127.85,127.41,127.54,14000.0
2011-07-11 13:10:00,127.59,127.7,127.31,127.44,15800.0,127.59,127.7,127.31,127.44,15800.0
2011-07-11 13:15:00,127.5,127.72,127.09,127.27,16300.0,127.5,127.72,127.09,127.27,16300.0
2011-07-11 13:20:00,127.26,127.34,127.0,127.02,11900.0,127.26,127.34,127.0,127.02,11900.0
2011-07-11 13:25:00,127.03,127.03,126.67,126.97,26400.0,127.03,127.03,126.67,126.97,26400.0
2011-07-11 13:30:00,126.88,127.13,126.88,126.95,7600.0,126.88,127.13,126.88,126.95,7600.0
2011-07-11 13:35:00,127.0,127.21,126.84,126.94,13400.0,127.0,127.21,126.84,126.94,13400.0
2011-07-11 13:40:00,126.94,126.99,126.63,126.77,15200.0,126.94,126.99,126.63,126.77,15200.0
2011-07-11 13:45:00,126.77,126.87,126.55,126.82,26300.0,126.77,126.87,126.55,126.82,26300.0
2011-07-11 13:50:00,126.79,126.81,126.71,126.73,9700.0,126.79,126.81,126.71,126.73,9700.0
2011-07-11 13:55:00,126.74,127.07,126.74,126.91,17500.0,126.74,127.07,126.74,126.91,17500.0
2011-07-11 14:00:00,126.98,126.99,126.88,126.92,13300.0,126.98,126.99,126.88,126.92,13300.0
2011-07-11 14:05:00,126.95,126.95,126.71,126.71,15000.0,126.95,126.95,126.71,126.71,15000.0
2011-07-11 14:10:00,126.71,127.0,126.7,126.91,11300.0,126.71,127.0,126.7,126.91,11300.0
2011-07-11 14:15:00,126.83,126.95,126.7,126.71,8200.0,126.83,126.95,126.7,126.71,8200.0
2011-07-11 14:20:00,126.71,126.95,126.69,126.81,8100.0,126.71,126.95,126.69,126.81,8100.0
2011-07-11 14:25:00,126.84,126.94,126.8,126.82,3900.0,126.84,126.94,126.8,126.82,3900.0
2011-07-11 14:30:00,126.83,126.86,126.6,126.76,13400.0,126.83,126.86,126.6,126.76,13400.0
2011-07-11 14:35:00,126.76,127.1,126.7,127.09,17800.0,126.76,127.1,126.7,127.09,17800.0
2011-07-11 14:40:00,127.09,127.14,126.94,127.07,6500.0,127.09,127.14,126.94,127.07,6500.0
2011-07-11 14:45:00,127.06,127.15,126.94,127.07,9000.0,127.06,127.15,126.94,127.07,9000.0
2011-07-11 14:50:00,127.12,127.13,127.0,127.08,2100.0,127.12,127.13,127.0,127.08,2100.0
2011-07-11 14:55:00,126.99,126.99,126.76,126.8,7800.0,126.99,126.99,126.76,126.8,7800.0
2011-07-11 15:00:00,126.77,127.0,126.77,126.8,9200.0,126.77,127.0,126.77,126.8,9200.0
2011-07-11 15:05:00,126.79,126.85,126.61,126.62,7900.0,126.79,126.85,126.61,126.62,7900.0
2011-07-11 15:10:00,126.71,126.89,126.62,126.82,8300.0,126.71,126.89,126.62,126.82,8300.0
2011-07-11 15:15:00,126.85,126.94,126.78,126.84,7700.0,126.85,126.94,126.78,126.84,7700.0
2011-07-11 15:20:00,126.78,126.92,126.65,126.65,10200.0,126.78,126.92,126.65,126.65,10200.0
2011-07-11 15:25:00,126.74,127.05,126.64,127.01,7800.0,126.74,127.05,126.64,127.01,7800.0
2011-07-11 15:30:00,127.02,127.22,126.86,127.14,14300.0,127.02,127.22,126.86,127.14,14300.0
2011-07-11 15:35:00,127.2,127.21,127.0,127.09,11700.0,127.2,127.21,127.0,127.09,11700.0
2011-07-11 15:40:00,127.09,127.25,127.0,127.25,33900.0,127.09,127.25,127.0,127.25,33900.0
2011-07-11 15:45:00,127.2,127.25,126.8,126.81,42200.0,127.2,127.25,126.8,126.81,42200.0
2011-07-11 15:50:00,126.8,126.86,126.59,126.85,40700.0,126.8,126.86,126.59,126.85,40700.0
2011-07-11 15:55:00,126.79,127.06,126.79,127.02,53100.0,126.79,127.06,126.79,127.02,53100.0
2011-07-12 09:30:00,126.58,126.84,125.09,125.21,36100.0,126.58,126.84,125.09,125.21,36100.0
2011-07-12 09:35:00,125.15,126.25,124.65,125.75,31600.0,125.15,126.25,124.65,125.75,31600.0
2011-07-12 09:40:00,125.55,126.52,125.51,126.21,20300.0,125.55,126.52,125.51,126.21,20300.0
2011-07-12 09:45:00,126.01,126.09,125.33,125.54,19000.0,126.01,126.09,125.33,125.54,19000.0
2011-07-12 09:50:00,125.51,126.05,125.51,125.99,33100.0,125.51,126.05,125.51,125.99,33100.0
2011-07-12 09:55:00,125.95,126.19,125.66,126.02,18600.0,125.95,126.19,125.66,126.02,18600.0
2011-07-12 10:00:00,125.95,126.04,125.5,125.53,23000.0,125.95,126.04,125.5,125.53,23000.0
2011-07-12 10:05:00,125.58,125.84,125.21,125.84,19300.0,125.58,125.84,125.21,125.84,19300.0
2011-07-12 10:10:00,125.84,125.84,125.42,125.44,10600.0,125.84,125.84,125.42,125.44,10600.0
2011-07-12 10:15:00,125.44,125.56,124.91,125.17,16800.0,125.44,125.56,124.91,125.17,16800.0
2011-07-12 10:20:00,125.13,125.24,124.88,124.99,17500.0,125.13,125.24,124.88,124.99,17500.0
2011-07-12 10:25:00,124.95,125.25,124.86,124.95,19500.0,124.95,125.25,124.86,124.95,19500.0
2011-07-12 10:30:00,124.94,125.0,124.71,124.71,17300.0,124.94,125.0,124.71,124.71,17300.0
2011-07-12 10:35:00,124.83,124.87,124.22,124.24,20600.0,124.83,124.87,124.22,124.24,20600.0
2011-07-12 10:40:00,124.27,124.47,123.95,123.95,26200.0,124.27,124.47,123.95,123.95,26200.0
2011-07-12 10:45:00,123.96,124.44,123.96,124.24,20700.0,123.96,124.44,123.96,124.24,20700.0
2011-07-12 10:50:00,124.24,124.24,123.45,123.71,22400.0,124.24,124.24,123.45,123.71,22400.0
2011-07-12 10:55:00,123.76,124.0,123.51,123.81,21700.0,123.76,124.0,123.51,123.81,21700.0
2011-07-12 11:00:00,123.97,124.24,123.79,124.09,32200.0,123.97,124.24,123.79,124.09,32200.0
2011-07-12 11:05:00,124.01,124.01,123.5,123.52,11000.0,124.01,124.01,123.5,123.52,11000.0
2011-07-12 11:10:00,123.61,123.77,123.33,123.35,16900.0,123.61,123.77,123.33,123.35,16900.0
2011-07-12 11:15:00,123.35,123.62,123.25,123.55,11100.0,123.35,123.62,123.25,123.55,11100.0
2011-07-12 11:20:00,123.55,123.81,123.4,123.51,12800.0,123.55,123.81,123.4,123.51,12800.0
2011-07-12 11:25:00,123.53,123.67,123.41,123.55,17000.0,123.53,123.67,123.41,123.55,17000.0
2011-07-12 11:30:00,123.55,124.29,123.46,124.04,24900.0,123.55,124.29,123.46,124.04,24900.0
2011-07-12 11:35:00,123.99,124.07,123.81,123.87,5400.0,123.99,124.07,123.81,123.87,5400.0
2011-07-12 11:40:00,123.81,123.97,123.74,123.95,9300.0,123.81,123.97,123.74,123.95,9300.0
2011-07-12 11:45:00,123.95,124.07,123.89,123.98,10300.0,123.95,124.07,123.89,123.98,10300.0
2011-07-12 11:50:00,124.01,124.1,123.93,123.96,5900.0,124.01,124.1,123.93,123.96,5900.0
2011-07-12 11:55:00,124.0,124.1,123.85,123.94,13400.0,124.0,124.1,123.85,123.94,13400.0
2011-07-12 12:00:00,123.97,124.11,123.73,123.87,18400.0,123.97,124.11,123.73,123.87,18400.0
2011-07-12 12:05:00,123.89,124.15,123.76,124.13,13000.0,123.89,124.15,123.76,124.13,13000.0
2011-07-12 12:10:00,124.15,124.37,123.97,124.07,17100.0,124.15,124.37,123.97,124.07,17100.0
2011-07-12 12:15:00,124.17,124.17,123.79,123.99,11900.0,124.17,124.17,123.79,123.99,11900.0
2011-07-12 12:20:00,123.87,123.94,123.54,123.63,8600.0,123.87,123.94,123.54,123.63,8600.0
2011-07-12 12:25:00,123.63,123.87,123.54,123.8,8100.0,123.63,123.87,123.54,123.8,8100.0
2011-07-12 12:30:00,123.81,123.97,123.74,123.96,8600.0,123.81,123.97,123.74,123.96,8600.0
2011-07-12 12:35:00,123.95,123.95,123.63,123.72,6300.0,123.95,123.95,123.63,123.72,6300.0
2011-07-12 12:40:00,123.66,123.88,123.64,123.79,5000.0,123.66,123.88,123.64,123.79,5000.0
2011-07-12 12:45:00,123.8,123.85,123.61,123.61,14900.0,123.8,123.85,123.61,123.61,14900.0
2011-07-12 12:50:00,123.69,123.72,123.63,123.64,2700.0,123.69,123.72,123.63,123.64,2700.0
2011-07-12 12:55:00,123.63,123.82,123.59,123.81,2500.0,123.63,123.82,123.59,123.81,2500.0
2011-07-12 13:00:00,123.71,123.73,123.64,123.69,3400.0,123.71,123.73,123.64,123.69,3400.0
2011-07-12 13:05:00,123.65,123.89,123.57,123.76,4300.0,123.65,123.89,123.57,123.76,4300.0
2011-07-12 13:10:00,123.77,123.88,123.69,123.77,9300.0,123.77,123.88,123.69,123.77,9300.0
2011-07-12 13:15:00,123.78,123.86,123.56,123.86,3800.0,123.78,123.86,123.56,123.86,3800.0
2011-07-12 13:20:00,123.91,123.91,123.63,123.83,13300.0,123.91,123.91,123.63,123.83,13300.0
2011-07-12 13:25:00,123.84,123.94,123.58,123.63,15400.0,123.84,123.94,123.58,123.63,15400.0
2011-07-12 13:30:00,123.58,123.89,123.58,123.89,4400.0,123.58,123.89,123.58,123.89,4400.0
2011-07-12 13:35:00,123.84,123.97,123.6,123.8,6400.0,123.84,123.97,123.6,123.8,6400.0
2011-07-12 13:40:00,123.84,123.88,123.64,123.83,6100.0,123.84,123.88,123.64,123.83,6100.0
2011-07-12 13:45:00,123.95,124.0,123.83,124.0,2000.0,123.95,124.0,123.83,124.0,2000.0
2011-07-12 13:50:00,124.01,124.2,123.99,124.05,14900.0,124.01,124.2,123.99,124.05,14900.0
2011-07-12 13:55:00,123.95,124.06,123.95,124.03,8800.0,123.95,124.06,123.95,124.03,8800.0
2011-07-12 14:00:00,123.95,124.11,123.95,124.11,4200.0,123.95,124.11,123.95,124.11,4200.0
2011-07-12 14:05:00,123.98,124.4,123.98,124.27,14000.0,123.98,124.4,123.98,124.27,14000.0
2011-07-12 14:10:00,124.27,124.55,124.27,124.27,23100.0,124.27,124.55,124.27,124.27,23100.0
2011-07-12 14:15:00,124.31,124.49,124.25,124.32,12200.0,124.31,124.49,124.25,124.32,12200.0
2011-07-12 14:20:00,124.36,124.42,124.01,124.1,10900.0,124.36,124.42,124.01,124.1,10900.0
2011-07-12 14:25:00,124.08,124.32,124.08,124.32,8700.0,124.08,124.32,124.08,124.32,8700.0
2011-07-12 14:30:00,124.35,124.42,123.94,124.03,8200.0,124.35,124.42,123.94,124.03,8200.0
2011-07-12 14:35:00,123.99,124.13,123.84,124.1,10700.0,123.99,124.13,123.84,124.1,10700.0
2011-07-12 14:40:00,124.16,124.32,124.0,124.0,7000.0,124.16,124.32,124.0,124.0,7000.0
2011-07-12 14:45:00,124.08,124.36,124.08,124.33,9700.0,124.08,124.36,124.08,124.33,9700.0
2011-07-12 14:50:00,124.32,124.46,124.17,124.17,10300.0,124.32,124.46,124.17,124.17,10300.0
2011-07-12 14:55:00,124.18,124.29,124.02,124.26,4100.0,124.18,124.29,124.02,124.26,4100.0
2011-07-12 15:00:00,124.31,124.47,124.29,124.41,4200.0,124.31,124.47,124.29,124.41,4200.0
2011-07-12 15:05:00,124.41,124.48,124.21,124.47,13700.0,124.41,124.48,124.21,124.47,13700.0
2011-07-12 15:10:00,124.41,124.48,124.25,124.32,6300.0,124.41,124.48,124.25,124.32,6300.0
2011-07-12 15:15:00,124.23,124.43,124.23,124.39,5000.0,124.23,124.43,124.23,124.39,5000.0
2011-07-12 15:20:00,124.43,124.47,124.04,124.34,20600.0,124.43,124.47,124.04,124.34,20600.0
2011-07-12 15:25:00,124.33,124.41,123.88,124.05,15100.0,124.33,124.41,123.88,124.05,15100.0
2011-07-12 15:30:00,124.09,124.31,123.87,123.91,17500.0,124.09,124.31,123.87,123.91,17500.0
2011-07-12 15:35:00,123.91,124.27,123.77,124.23,19300.0,123.91,124.27,123.77,124.23,19300.0
2011-07-12 15:40:00,124.23,124.47,124.04,124.15,30200.0,124.23,124.47,124.04,124.15,30200.0
2011-07-12 15:45:00,124.14,124.24,123.86,123.87,26400.0,124.14,124.24,123.86,123.87,26400.0
2011-07-12 15:50:00,123.95,124.09,123.9,123.94,27200.0,123.95,124.09,123.9,123.94,27200.0
2011-07-12 15:55:00,123.92,124.1,123.81,124.07,49400.0,123.92,124.1,123.81,124.07,49400.0
2011-07-13 09:30:00,125.43,125.94,125.02,125.37,22900.0,125.43,125.94,125.02,125.37,22900.0
2011-07-13 09:35:00,125.19,125.74,125.19,125.55,13700.0,125.19,125.74,125.19,125.55,13700.0
2011-07-13 09:40:00,125.43,125.65,124.8,124.83,13900.0,125.43,125.65,124.8,124.83,13900.0
2011-07-13 09:45:00,124.85,124.94,124.53,124.6,22400.0,124.85,124.94,124.53,124.6,22400.0
2011-07-13 09:50:00,124.54,124.54,123.86,123.86,15400.0,124.54,124.54,123.86,123.86,15400.0
2011-07-13 09:55:00,123.84,123.99,123.55,123.8,10600.0,123.84,123.99,123.55,123.8,10600.0
2011-07-13 10:00:00,123.79,124.11,123.72,123.94,22500.0,123.79,124.11,123.72,123.94,22500.0
2011-07-13 10:05:00,123.94,124.13,123.85,124.05,13300.0,123.94,124.13,123.85,124.05,13300.0
2011-07-13 10:10:00,124.06,124.57,124.06,124.29,19500.0,124.06,124.57,124.06,124.29,19500.0
2011-07-13 10:15:00,124.29,125.06,124.29,125.05,31500.0,124.29,125.06,124.29,125.05,31500.0
2011-07-13 10:20:00,125.06,125.07,124.71,124.94,10800.0,125.06,125.07,124.71,124.94,10800.0
2011-07-13 10:25:00,124.97,125.12,124.93,124.99,12100.0,124.97,125.12,124.93,124.99,12100.0
2011-07-13 10:30:00,125.04,125.57,125.03,125.5,17400.0,125.04,125.57,125.03,125.5,17400.0
2011-07-13 10:35:00,125.58,125.94,125.48,125.82,12000.0,125.58,125.94,125.48,125.82,12000.0
2011-07-13 10:40:00,125.82,125.87,125.55,125.7,19700.0,125.82,125.87,125.55,125.7,19700.0
2011-07-13 10:45:00,125.7,125.9,125.63,125.88,12600.0,125.7,125.9,125.63,125.88,12600.0
2011-07-13 10:50:00,125.88,126.3,125.77,126.3,22400.0,125.88,126.3,125.77,126.3,22400.0
2011-07-13 10:55:00,126.33,126.39,126.12,126.25,6400.0,126.33,126.39,126.12,126.25,6400.0
2011-07-13 11:00:00,126.25,126.34,126.01,126.07,24000.0,126.25,126.34,126.01,126.07,24000.0
2011-07-13 11:05:00,126.04,126.1,125.74,126.1,17900.0,126.04,126.1,125.74,126.1,17900.0
2011-07-13 11:10:00,126.02,126.09,125.93,126.04,5500.0,126.02,126.09,125.93,126.04,5500.0
2011-07-13 11:15:00,126.17,126.22,126.02,126.14,8400.0,126.17,126.22,126.02,126.14,8400.0
2011-07-13 11:20:00,126.19,126.41,126.19,126.35,4400.0,126.19,126.41,126.19,126.35,4400.0
2011-07-13 11:25:00,126.38,127.01,126.38,126.87,20500.0,126.38,127.01,126.38,126.87,20500.0
2011-07-13 11:30:00,126.78,126.9,126.74,126.9,10300.0,126.78,126.9,126.74,126.9,10300.0
2011-07-13 11:35:00,126.88,126.93,126.74,126.79,6900.0,126.88,126.93,126.74,126.79,6900.0
2011-07-13 11:40:00,126.77,126.87,126.57,126.67,21200.0,126.77,126.87,126.57,126.67,21200.0
2011-07-13 11:45:00,126.65,126.67,126.19,126.19,7400.0,126.65,126.67,126.19,126.19,7400.0
2011-07-13 11:50:00,126.14,126.25,125.99,125.99,10700.0,126.14,126.25,125.99,125.99,10700.0
2011-07-13 11:55:00,126.0,126.06,125.93,125.93,7700.0,126.0,126.06,125.93,125.93,7700.0
2011-07-13 12:00:00,125.95,126.05,125.66,125.71,8700.0,125.95,126.05,125.66,125.71,8700.0
2011-07-13 12:05:00,125.77,125.77,125.63,125.65,12200.0,125.77,125.77,125.63,125.65,12200.0
2011-07-13 12:10:00,125.65,126.0,125.65,125.91,13300.0,125.65,126.0,125.65,125.91,13300.0
2011-07-13 12:15:00,125.88,125.88,125.61,125.66,5500.0,125.88,125.88,125.61,125.66,5500.0
2011-07-13 12:20:00,125.73,125.85,125.73,125.82,4300.0,125.73,125.85,125.73,125.82,4300.0
2011-07-13 12:25:00,125.83,125.9,125.78,125.81,5800.0,125.83,125.9,125.78,125.81,5800.0
2011-07-13 12:30:00,125.75,125.77,125.62,125.71,4300.0,125.75,125.77,125.62,125.71,4300.0
2011-07-13 12:35:00,125.78,125.8,125.5,125.53,13300.0,125.78,125.8,125.5,125.53,13300.0
2011-07-13 12:40:00,125.53,125.67,125.52,125.61,8900.0,125.53,125.67,125.52,125.61,8900.0
2011-07-13 12:45:00,125.54,125.79,125.53,125.74,10200.0,125.54,125.79,125.53,125.74,10200.0
2011-07-13 12:50:00,125.69,125.77,125.67,125.74,8200.0,125.69,125.77,125.67,125.74,8200.0
2011-07-13 12:55:00,125.73,125.79,125.59,125.65,9800.0,125.73,125.79,125.59,125.65,9800.0
2011-07-13 13:00:00,125.65,125.71,125.52,125.63,10000.0,125.65,125.71,125.52,125.63,10000.0
2011-07-13 13:05:00,125.63,125.63,125.41,125.6,9500.0,125.63,125.63,125.41,125.6,9500.0
2011-07-13 13:10:00,125.63,125.63,125.5,125.6,4600.0,125.63,125.63,125.5,125.6,4600.0
2011-07-13 13:15:00,125.55,125.6,125.44,125.53,10000.0,125.55,125.6,125.44,125.53,10000.0
2011-07-13 13:20:00,125.52,125.74,125.52,125.66,7500.0,125.52,125.74,125.52,125.66,7500.0
2011-07-13 13:25:00,125.64,125.64,125.4,125.56,2300.0,125.64,125.64,125.4,125.56,2300.0
2011-07-13 13:30:00,125.58,125.69,125.47,125.47,3100.0,125.58,125.69,125.47,125.47,3100.0
2011-07-13 13:35:00,125.55,125.63,125.53,125.59,1400.0,125.55,125.63,125.53,125.59,1400.0
2011-07-13 13:40:00,125.61,125.61,125.45,125.49,2200.0,125.61,125.61,125.45,125.49,2200.0
2011-07-13 13:45:00,125.49,125.55,125.43,125.43,3400.0,125.49,125.55,125.43,125.43,3400.0
2011-07-13 13:50:00,125.49,125.58,125.4,125.53,4200.0,125.49,125.58,125.4,125.53,4200.0
2011-07-13 13:55:00,125.53,125.53,125.41,125.45,6200.0,125.53,125.53,125.41,125.45,6200.0
2011-07-13 14:00:00,125.41,125.65,125.4,125.65,8100.0,125.41,125.65,125.4,125.65,8100.0
2011-07-13 14:05:00,125.65,125.78,125.55,125.67,6400.0,125.65,125.78,125.55,125.67,6400.0
2011-07-13 14:10:00,125.66,125.66,125.34,125.35,7600.0,125.66,125.66,125.34,125.35,7600.0
2011-07-13 14:15:00,125.34,125.44,125.3,125.4,6700.0,125.34,125.44,125.3,125.4,6700.0
2011-07-13 14:20:00,125.47,125.51,125.3,125.4,5400.0,125.47,125.51,125.3,125.4,5400.0
2011-07-13 14:25:00,125.33,125.33,125.01,125.02,6900.0,125.33,125.33,125.01,125.02,6900.0
2011-07-13 14:30:00,125.04,125.32,125.02,125.3,4600.0,125.04,125.32,125.02,125.3,4600.0
2011-07-13 14:35:00,125.35,125.64,125.32,125.61,6700.0,125.35,125.64,125.32,125.61,6700.0
2011-07-13 14:40:00,125.5,125.56,125.32,125.38,2800.0,125.5,125.56,125.32,125.38,2800.0
2011-07-13 14:45:00,125.43,125.61,125.43,125.54,3000.0,125.43,125.61,125.43,125.54,3000.0
2011-07-13 14:50:00,125.56,125.66,125.5,125.5,3400.0,125.56,125.66,125.5,125.5,3400.0
2011-07-13 14:55:00,125.6,125.65,125.4,125.47,4700.0,125.6,125.65,125.4,125.47,4700.0
2011-07-13 15:00:00,125.66,125.66,125.36,125.36,5100.0,125.66,125.66,125.36,125.36,5100.0
2011-07-13 15:05:00,125.43,125.44,125.05,125.19,10800.0,125.43,125.44,125.05,125.19,10800.0
2011-07-13 15:10:00,125.23,125.23,125.1,125.18,15600.0,125.23,125.23,125.1,125.18,15600.0
2011-07-13 15:15:00,125.16,125.41,125.13,125.31,8200.0,125.16,125.41,125.13,125.31,8200.0
2011-07-13 15:20:00,125.21,125.28,125.08,125.15,15600.0,125.21,125.28,125.08,125.15,15600.0
2011-07-13 15:25:00,125.16,125.35,125.07,125.26,11300.0,125.16,125.35,125.07,125.26,11300.0
2011-07-13 15:30:00,125.26,125.39,125.11,125.31,10300.0,125.26,125.39,125.11,125.31,10300.0
2011-07-13 15:35:00,125.33,125.33,124.92,124.93,8000.0,125.33,125.33,124.92,124.93,8000.0
2011-07-13 15:40:00,124.95,125.07,124.76,124.81,7700.0,124.95,125.07,124.76,124.81,7700.0
2011-07-13 15:45:00,124.77,125.0,124.71,124.96,10400.0,124.77,125.0,124.71,124.96,10400.0
2011-07-13 15:50:00,125.04,125.25,124.84,125.1,22500.0,125.04,125.25,124.84,125.1,22500.0
2011-07-13 15:55:00,125.11,125.23,125.05,125.15,27100.0,125.11,125.23,125.05,125.15,27100.0
2011-07-14 09:30:00,125.28,125.32,124.09,124.26,23200.0,125.28,125.32,124.09,124.26,23200.0
2011-07-14 09:35:00,124.09,124.42,123.76,124.23,24300.0,124.09,124.42,123.76,124.23,24300.0
2011-07-14 09:40:00,124.23,124.3,123.62,123.65,20400.0,124.23,124.3,123.62,123.65,20400.0
2011-07-14 09:45:00,123.65,123.74,123.03,123.16,18300.0,123.65,123.74,123.03,123.16,18300.0
2011-07-14 09:50:00,123.13,124.0,123.13,123.43,30600.0,123.13,124.0,123.13,123.43,30600.0
2011-07-14 09:55:00,123.33,123.54,123.28,123.49,23100.0,123.33,123.54,123.28,123.49,23100.0
2011-07-14 10:00:00,123.48,123.99,123.43,123.51,7300.0,123.48,123.99,123.43,123.51,7300.0
2011-07-14 10:05:00,123.61,123.9,123.58,123.68,14000.0,123.61,123.9,123.58,123.68,14000.0
2011-07-14 10:10:00,123.63,123.78,123.14,123.54,17200.0,123.63,123.78,123.14,123.54,17200.0
2011-07-14 10:15:00,123.61,124.38,123.61,124.38,13800.0,123.61,124.38,123.61,124.38,13800.0
2011-07-14 10:20:00,124.41,124.94,124.28,124.71,20900.0,124.41,124.94,124.28,124.71,20900.0
2011-07-14 10:25:00,124.71,125.07,124.41,124.44,13000.0,124.71,125.07,124.41,124.44,13000.0
2011-07-14 10:30:00,124.39,124.5,124.0,124.14,19600.0,124.39,124.5,124.0,124.14,19600.0
2011-07-14 10:35:00,124.19,124.32,123.87,124.11,64600.0,124.19,124.32,123.87,124.11,64600.0
2011-07-14 10:40:00,124.06,124.1,123.82,124.04,42200.0,124.06,124.1,123.82,124.04,42200.0
2011-07-14 10:45:00,124.0,124.07,123.89,123.99,11400.0,124.0,124.07,123.89,123.99,11400.0
2011-07-14 10:50:00,123.91,124.22,123.9,123.97,15500.0,123.91,124.22,123.9,123.97,15500.0
2011-07-14 10:55:00,124.0,124.05,123.61,123.84,12900.0,124.0,124.05,123.61,123.84,12900.0
2011-07-14 11:00:00,123.79,123.91,123.7,123.85,6900.0,123.79,123.91,123.7,123.85,6900.0
2011-07-14 11:05:00,123.77,123.77,123.68,123.71,6800.0,123.77,123.77,123.68,123.71,6800.0
2011-07-14 11:10:00,123.72,123.74,123.43,123.43,11300.0,123.72,123.74,123.43,123.43,11300.0
2011-07-14 11:15:00,123.43,123.68,123.28,123.58,5000.0,123.43,123.68,123.28,123.58,5000.0
2011-07-14 11:20:00,123.58,123.76,123.46,123.66,8200.0,123.58,123.76,123.46,123.66,8200.0
2011-07-14 11:25:00,123.61,124.2,123.56,124.15,7900.0,123.61,124.2,123.56,124.15,7900.0
2011-07-14 11:30:00,124.29,124.29,123.95,124.12,10600.0,124.29,124.29,123.95,124.12,10600.0
2011-07-14 11:35:00,124.02,124.26,123.88,124.06,41400.0,124.02,124.26,123.88,124.06,41400.0
2011-07-14 11:40:00,123.96,124.1,123.96,124.08,5000.0,123.96,124.1,123.96,124.08,5000.0
2011-07-14 11:45:00,124.05,124.4,124.05,124.32,8800.0,124.05,124.4,124.05,124.32,8800.0
2011-07-14 11:50:00,124.33,124.39,124.04,124.24,4500.0,124.33,124.39,124.04,124.24,4500.0
2011-07-14 11:55:00,124.19,124.31,124.02,124.23,3400.0,124.19,124.31,124.02,124.23,3400.0
2011-07-14 12:00:00,124.28,124.28,124.13,124.14,1900.0,124.28,124.28,124.13,124.14,1900.0
2011-07-14 12:05:00,124.15,124.43,124.04,124.19,9500.0,124.15,124.43,124.04,124.19,9500.0
2011-07-14 12:10:00,124.02,124.23,123.92,124.16,4300.0,124.02,124.23,123.92,124.16,4300.0
2011-07-14 12:15:00,124.08,124.09,123.87,123.99,9500.0,124.08,124.09,123.87,123.99,9500.0
2011-07-14 12:20:00,124.0,124.06,123.92,123.98,4400.0,124.0,124.06,123.92,123.98,4400.0
2011-07-14 12:25:00,123.93,124.31,123.91,124.31,2600.0,123.93,124.31,123.91,124.31,2600.0
2011-07-14 12:30:00,124.26,124.26,123.96,124.15,7500.0,124.26,124.26,123.96,124.15,7500.0
2011-07-14 12:35:00,124.1,124.1,123.91,124.02,22800.0,124.1,124.1,123.91,124.02,22800.0
2011-07-14 12:40:00,124.07,124.07,123.98,124.02,22000.0,124.07,124.07,123.98,124.02,22000.0
2011-07-14 12:45:00,124.02,124.14,123.91,123.99,7100.0,124.02,124.14,123.91,123.99,7100.0
2011-07-14 12:50:00,124.02,124.25,123.8,123.97,25600.0,124.02,124.25,123.8,123.97,25600.0
2011-07-14 12:55:00,123.91,123.94,123.33,123.42,11400.0,123.91,123.94,123.33,123.42,11400.0
2011-07-14 13:00:00,123.52,123.65,123.35,123.35,9000.0,123.52,123.65,123.35,123.35,9000.0
2011-07-14 13:05:00,123.43,123.65,123.4,123.48,7300.0,123.43,123.65,123.4,123.48,7300.0
2011-07-14 13:10:00,123.48,123.48,123.11,123.12,11000.0,123.48,123.48,123.11,123.12,11000.0
2011-07-14 13:15:00,123.2,123.24,122.83,122.83,13200.0,123.2,123.24,122.83,122.83,13200.0
2011-07-14 13:20:00,122.82,123.07,122.62,123.0,12700.0,122.82,123.07,122.62,123.0,12700.0
2011-07-14 13:25:00,123.0,123.22,122.93,123.22,12600.0,123.0,123.22,122.93,123.22,12600.0
2011-07-14 13:30:00,123.25,123.98,123.15,123.89,15000.0,123.25,123.98,123.15,123.89,15000.0
2011-07-14 13:35:00,124.0,124.1,123.82,124.0,15300.0,124.0,124.1,123.82,124.0,15300.0
2011-07-14 13:40:00,123.95,124.14,123.91,124.0,9100.0,123.95,124.14,123.91,124.0,9100.0
2011-07-14 13:45:00,124.01,124.16,123.84,123.94,18100.0,124.01,124.16,123.84,123.94,18100.0
2011-07-14 13:50:00,124.0,124.0,123.29,123.39,9000.0,124.0,124.0,123.29,123.39,9000.0
2011-07-14 13:55:00,123.33,123.73,123.33,123.73,2300.0,123.33,123.73,123.33,123.73,2300.0
2011-07-14 14:00:00,123.77,123.85,123.45,123.48,3900.0,123.77,123.85,123.45,123.48,3900.0
2011-07-14 14:05:00,123.49,123.52,123.4,123.52,2300.0,123.49,123.52,123.4,123.52,2300.0
2011-07-14 14:10:00,123.52,123.74,123.52,123.63,4500.0,123.52,123.74,123.52,123.63,4500.0
2011-07-14 14:15:00,123.63,123.75,123.4,123.5,5300.0,123.63,123.75,123.4,123.5,5300.0
2011-07-14 14:20:00,123.53,123.58,123.43,123.43,11600.0,123.53,123.58,123.43,123.43,11600.0
2011-07-14 14:25:00,123.46,123.72,123.14,123.72,10100.0,123.46,123.72,123.14,123.72,10100.0
2011-07-14 14:30:00,123.62,123.72,123.47,123.53,4200.0,123.62,123.72,123.47,123.53,4200.0
2011-07-14 14:35:00,123.5,123.68,123.46,123.65,5300.0,123.5,123.68,123.46,123.65,5300.0
2011-07-14 14:40:00,123.63,123.75,123.62,123.75,4100.0,123.63,123.75,123.62,123.75,4100.0
2011-07-14 14:45:00,123.71,123.71,123.4,123.4,3200.0,123.71,123.71,123.4,123.4,3200.0
2011-07-14 14:50:00,123.5,123.59,123.4,123.42,5500.0,123.5,123.59,123.4,123.42,5500.0
2011-07-14 14:55:00,123.41,123.48,123.25,123.45,8400.0,123.41,123.48,123.25,123.45,8400.0
2011-07-14 15:00:00,123.53,123.53,123.15,123.15,6100.0,123.53,123.53,123.15,123.15,6100.0
2011-07-14 15:05:00,123.12,123.22,122.97,123.02,13200.0,123.12,123.22,122.97,123.02,13200.0
2011-07-14 15:10:00,123.07,123.42,122.98,123.34,16700.0,123.07,123.42,122.98,123.34,16700.0
2011-07-14 15:15:00,123.35,123.51,123.11,123.4,7900.0,123.35,123.51,123.11,123.4,7900.0
2011-07-14 15:20:00,123.41,123.76,123.37,123.57,17400.0,123.41,123.76,123.37,123.57,17400.0
2011-07-14 15:25:00,123.59,123.69,123.54,123.54,8600.0,123.59,123.69,123.54,123.54,8600.0
2011-07-14 15:30:00,123.53,123.58,123.41,123.46,10100.0,123.53,123.58,123.41,123.46,10100.0
2011-07-14 15:35:00,123.46,123.69,123.41,123.55,12900.0,123.46,123.69,123.41,123.55,12900.0
2011-07-14 15:40:00,123.55,123.75,123.41,123.41,12200.0,123.55,123.75,123.41,123.41,12200.0
2011-07-14 15:45:00,123.41,123.52,123.25,123.35,17300.0,123.41,123.52,123.25,123.35,17300.0
2011-07-14 15:50:00,123.29,123.37,122.96,123.04,26000.0,123.29,123.37,122.96,123.04,26000.0
2011-07-14 15:55:00,123.05,123.33,123.05,123.19,41100.0,123.05,123.33,123.05,123.19,41100.0
2011-07-15 09:30:00,123.21,123.69,122.5,122.59,70200.0,123.21,123.69,122.5,122.59,70200.0
2011-07-15 09:35:00,122.61,122.91,122.52,122.63,11100.0,122.61,122.91,122.52,122.63,11100.0
2011-07-15 09:40:00,122.62,122.78,122.35,122.4,23100.0,122.62,122.78,122.35,122.4,23100.0
2011-07-15 09:45:00,122.49,122.78,122.4,122.62,10700.0,122.49,122.78,122.4,122.62,10700.0
2011-07-15 09:50:00,122.48,122.92,122.4,122.71,5900.0,122.48,122.92,122.4,122.71,5900.0
2011-07-15 09:55:00,122.7,122.7,122.38,122.65,5300.0,122.7,122.7,122.38,122.65,5300.0
2011-07-15 10:00:00,122.55,123.47,122.55,123.05,15800.0,122.55,123.47,122.55,123.05,15800.0
2011-07-15 10:05:00,123.11,123.2,122.66,123.01,8000.0,123.11,123.2,122.66,123.01,8000.0
2011-07-15 10:10:00,122.85,122.87,122.5,122.67,3400.0,122.85,122.87,122.5,122.67,3400.0
2011-07-15 10:15:00,122.65,123.06,122.6,122.63,3200.0,122.65,123.06,122.6,122.63,3200.0
2011-07-15 10:20:00,122.71,122.71,122.52,122.67,2400.0,122.71,122.71,122.52,122.67,2400.0
2011-07-15 10:25:00,122.52,122.61,122.45,122.6,3300.0,122.52,122.61,122.45,122.6,3300.0
2011-07-15 10:30:00,122.53,122.8,122.53,122.61,5600.0,122.53,122.8,122.53,122.61,5600.0
2011-07-15 10:35:00,122.46,122.77,122.4,122.77,4300.0,122.46,122.77,122.4,122.77,4300.0
2011-07-15 10:40:00,122.8,123.11,122.71,123.06,5000.0,122.8,123.11,122.71,123.06,5000.0
2011-07-15 10:45:00,123.14,123.38,123.11,123.3,3500.0,123.14,123.38,123.11,123.3,3500.0
2011-07-15 10:50:00,122.97,123.14,122.92,123.05,1700.0,122.97,123.14,122.92,123.05,1700.0
2011-07-15 10:55:00,122.94,122.94,122.61,122.83,3400.0,122.94,122.94,122.61,122.83,3400.0
2011-07-15 11:00:00,122.88,122.89,122.62,122.68,8900.0,122.88,122.89,122.62,122.68,8900.0
2011-07-15 11:05:00,122.73,122.88,122.64,122.69,4900.0,122.73,122.88,122.64,122.69,4900.0
2011-07-15 11:10:00,122.71,122.98,122.67,122.98,1900.0,122.71,122.98,122.67,122.98,1900.0
2011-07-15 11:15:00,122.96,123.09,122.92,122.94,4800.0,122.96,123.09,122.92,122.94,4800.0
2011-07-15 11:20:00,122.98,123.31,122.95,123.29,3200.0,122.98,123.31,122.95,123.29,3200.0
2011-07-15 11:25:00,123.25,123.6,123.2,123.35,3200.0,123.25,123.6,123.2,123.35,3200.0
2011-07-15 11:30:00,123.27,123.46,123.2,123.45,2500.0,123.27,123.46,123.2,123.45,2500.0
2011-07-15 11:35:00,123.4,123.48,123.33,123.38,5300.0,123.4,123.48,123.33,123.38,5300.0
2011-07-15 11:40:00,123.41,123.43,123.22,123.33,5100.0,123.41,123.43,123.22,123.33,5100.0
2011-07-15 11:45:00,123.26,123.38,123.19,123.26,4300.0,123.26,123.38,123.19,123.26,4300.0
2011-07-15 11:50:00,123.28,123.57,123.21,123.21,5600.0,123.28,123.57,123.21,123.21,5600.0
2011-07-15 11:55:00,123.24,123.58,123.2,123.37,6300.0,123.24,123.58,123.2,123.37,6300.0
2011-07-15 12:00:00,123.37,123.89,123.37,123.7,12200.0,123.37,123.89,123.37,123.7,12200.0
2011-07-15 12:05:00,123.7,123.85,123.69,123.75,5900.0,123.7,123.85,123.69,123.75,5900.0
2011-07-15 12:10:00,123.8,124.0,123.78,123.88,6500.0,123.8,124.0,123.78,123.88,6500.0
2011-07-15 12:15:00,123.93,123.93,123.6,123.65,3000.0,123.93,123.93,123.6,123.65,3000.0
2011-07-15 12:20:00,123.71,123.83,123.63,123.7,5100.0,123.71,123.83,123.63,123.7,5100.0
2011-07-15 12:25:00,123.71,123.73,123.56,123.57,1700.0,123.71,123.73,123.56,123.57,1700.0
2011-07-15 12:30:00,123.64,123.74,123.55,123.56,1700.0,123.64,123.74,123.55,123.56,1700.0
2011-07-15 12:35:00,123.56,123.63,123.4,123.44,3200.0,123.56,123.63,123.4,123.44,3200.0
2011-07-15 12:40:00,123.49,123.57,122.78,123.06,17900.0,123.49,123.57,122.78,123.06,17900.0
2011-07-15 12:45:00,123.16,123.75,123.1,123.67,13300.0,123.16,123.75,123.1,123.67,13300.0
2011-07-15 12:50:00,123.62,123.65,123.45,123.45,11200.0,123.62,123.65,123.45,123.45,11200.0
2011-07-15 12:55:00,123.45,123.69,123.35,123.6,6400.0,123.45,123.69,123.35,123.6,6400.0
2011-07-15 13:00:00,123.59,123.66,123.35,123.5,6300.0,123.59,123.66,123.35,123.5,6300.0
2011-07-15 13:05:00,123.47,123.65,123.36,123.65,9100.0,123.47,123.65,123.36,123.65,9100.0
2011-07-15 13:10:00,123.59,123.6,123.32,123.51,7000.0,123.59,123.6,123.32,123.51,7000.0
2011-07-15 13:15:00,123.45,123.62,123.37,123.55,2700.0,123.45,123.62,123.37,123.55,2700.0
2011-07-15 13:20:00,123.48,123.55,123.44,123.47,1300.0,123.48,123.55,123.44,123.47,1300.0
2011-07-15 13:25:00,123.51,123.65,123.47,123.53,4600.0,123.51,123.65,123.47,123.53,4600.0
2011-07-15 13:30:00,123.5,123.64,123.47,123.63,2400.0,123.5,123.64,123.47,123.63,2400.0
2011-07-15 13:35:00,123.61,123.69,123.47,123.67,6400.0,123.61,123.69,123.47,123.67,6400.0
2011-07-15 13:40:00,123.64,123.76,123.62,123.72,8100.0,123.64,123.76,123.62,123.72,8100.0
2011-07-15 13:45:00,123.73,123.93,123.58,123.63,11700.0,123.73,123.93,123.58,123.63,11700.0
2011-07-15 13:50:00,123.65,123.77,123.54,123.77,6400.0,123.65,123.77,123.54,123.77,6400.0
2011-07-15 13:55:00,123.62,123.66,123.5,123.56,3700.0,123.62,123.66,123.5,123.56,3700.0
2011-07-15 14:00:00,123.58,123.72,123.43,123.64,14500.0,123.58,123.72,123.43,123.64,14500.0
2011-07-15 14:05:00,123.69,123.82,123.62,123.74,5400.0,123.69,123.82,123.62,123.74,5400.0
2011-07-15 14:10:00,123.74,123.87,123.7,123.85,4800.0,123.74,123.87,123.7,123.85,4800.0
2011-07-15 14:15:00,123.75,123.87,123.75,123.86,4000.0,123.75,123.87,123.75,123.86,4000.0
2011-07-15 14:20:00,123.81,123.81,123.52,123.63,4800.0,123.81,123.81,123.52,123.63,4800.0
2011-07-15 14:25:00,123.63,123.63,123.4,123.51,4200.0,123.63,123.63,123.4,123.51,4200.0
2011-07-15 14:30:00,123.42,123.64,123.4,123.64,8400.0,123.42,123.64,123.4,123.64,8400.0
2011-07-15 14:35:00,123.6,123.75,123.55,123.75,1600.0,123.6,123.75,123.55,123.75,1600.0
2011-07-15 14:40:00,123.67,123.74,123.5,123.53,2900.0,123.67,123.74,123.5,123.53,2900.0
2011-07-15 14:45:00,123.52,123.8,123.52,123.73,4900.0,123.52,123.8,123.52,123.73,4900.0
2011-07-15 14:50:00,123.67,123.68,123.45,123.48,5000.0,123.67,123.68,123.45,123.48,5000.0
2011-07-15 14:55:00,123.47,123.61,123.46,123.52,5000.0,123.47,123.61,123.46,123.52,5000.0
2011-07-15 15:00:00,123.52,123.56,123.47,123.47,4400.0,123.52,123.56,123.47,123.47,4400.0
2011-07-15 15:05:00,123.48,123.48,123.2,123.44,11100.0,123.48,123.48,123.2,123.44,11100.0
2011-07-15 15:10:00,123.52,123.65,123.47,123.64,10600.0,123.52,123.65,123.47,123.64,10600.0
2011-07-15 15:15:00,123.65,123.73,123.48,123.58,16400.0,123.65,123.73,123.48,123.58,16400.0
2011-07-15 15:20:00,123.57,123.67,123.45,123.64,42500.0,123.57,123.67,123.45,123.64,42500.0
2011-07-15 15:25:00,123.67,123.79,123.31,123.77,30000.0,123.67,123.79,123.31,123.77,30000.0
2011-07-15 15:30:00,123.8,123.87,123.71,123.81,13700.0,123.8,123.87,123.71,123.81,13700.0
2011-07-15 15:35:00,123.79,124.2,123.74,124.2,35100.0,123.79,124.2,123.74,124.2,35100.0
2011-07-15 15:40:00,124.25,124.59,124.15,124.59,53100.0,124.25,124.59,124.15,124.59,53100.0
2011-07-15 15:45:00,124.58,124.67,124.45,124.55,49500.0,124.58,124.67,124.45,124.55,49500.0
2011-07-15 15:50:00,124.59,125.06,124.54,124.78,58100.0,124.59,125.06,124.54,124.78,58100.0
2011-07-15 15:55:00,124.73,124.73,124.55,124.64,60600.0,124.73,124.73,124.55,124.64,60600.0
2011-07-18 09:30:00,124.17,124.2,123.24,123.59,10900.0,124.17,124.2,123.24,123.59,10900.0
2011-07-18 09:35:00,123.31,123.49,122.87,123.21,12200.0,123.31,123.49,122.87,123.21,12200.0
2011-07-18 09:40:00,123.1,124.38,123.05,124.01,19100.0,123.1,124.38,123.05,124.01,19100.0
2011-07-18 09:45:00,123.91,123.91,123.42,123.42,3700.0,123.91,123.91,123.42,123.42,3700.0
2011-07-18 09:50:00,123.36,123.36,123.0,123.11,6300.0,123.36,123.36,123.0,123.11,6300.0
2011-07-18 09:55:00,123.21,123.21,122.72,122.72,7000.0,123.21,123.21,122.72,122.72,7000.0
2011-07-18 10:00:00,122.71,122.92,122.31,122.38,11300.0,122.71,122.92,122.31,122.38,11300.0
2011-07-18 10:05:00,122.42,122.5,121.66,121.82,26700.0,122.42,122.5,121.66,121.82,26700.0
2011-07-18 10:10:00,121.72,121.78,121.27,121.3,31100.0,121.72,121.78,121.27,121.3,31100.0
2011-07-18 10:15:00,121.22,121.41,121.12,121.36,16500.0,121.22,121.41,121.12,121.36,16500.0
2011-07-18 10:20:00,121.42,121.78,121.21,121.63,17100.0,121.42,121.78,121.21,121.63,17100.0
2011-07-18 10:25:00,121.59,122.16,121.54,121.91,12400.0,121.59,122.16,121.54,121.91,12400.0
2011-07-18 10:30:00,121.91,122.07,121.74,121.76,6900.0,121.91,122.07,121.74,121.76,6900.0
2011-07-18 10:35:00,121.77,121.88,121.64,121.74,10600.0,121.77,121.88,121.64,121.74,10600.0
2011-07-18 10:40:00,121.78,122.67,121.78,122.56,23000.0,121.78,122.67,121.78,122.56,23000.0
2011-07-18 10:45:00,122.69,122.7,122.05,122.05,15300.0,122.69,122.7,122.05,122.05,15300.0
2011-07-18 10:50:00,122.15,122.38,122.01,122.11,3200.0,122.15,122.38,122.01,122.11,3200.0
2011-07-18 10:55:00,122.12,122.48,121.77,122.44,11900.0,122.12,122.48,121.77,122.44,11900.0
2011-07-18 11:00:00,122.38,122.41,122.11,122.23,5500.0,122.38,122.41,122.11,122.23,5500.0
2011-07-18 11:05:00,122.23,122.45,122.14,122.32,4300.0,122.23,122.45,122.14,122.32,4300.0
2011-07-18 11:10:00,122.34,122.59,122.33,122.44,6000.0,122.34,122.59,122.33,122.44,6000.0
2011-07-18 11:15:00,122.49,122.51,122.19,122.24,8200.0,122.49,122.51,122.19,122.24,8200.0
2011-07-18 11:20:00,122.2,122.3,122.0,122.07,6400.0,122.2,122.3,122.0,122.07,6400.0
2011-07-18 11:25:00,122.17,122.46,122.17,122.29,5800.0,122.17,122.46,122.17,122.29,5800.0
2011-07-18 11:30:00,122.14,122.14,121.92,122.09,7500.0,122.14,122.14,121.92,122.09,7500.0
2011-07-18 11:35:00,122.01,122.01,121.59,121.68,10200.0,122.01,122.01,121.59,121.68,10200.0
2011-07-18 11:40:00,121.65,121.71,121.42,121.55,16300.0,121.65,121.71,121.42,121.55,16300.0
2011-07-18 11:45:00,121.56,121.65,121.47,121.54,11300.0,121.56,121.65,121.47,121.54,11300.0
2011-07-18 11:50:00,121.55,121.61,121.41,121.53,6200.0,121.55,121.61,121.41,121.53,6200.0
2011-07-18 11:55:00,121.5,121.58,121.42,121.58,5600.0,121.5,121.58,121.42,121.58,5600.0
2011-07-18 12:00:00,121.69,121.73,121.5,121.59,3800.0,121.69,121.73,121.5,121.59,3800.0
2011-07-18 12:05:00,121.59,121.66,121.44,121.63,5200.0,121.59,121.66,121.44,121.63,5200.0
2011-07-18 12:10:00,121.57,121.69,121.46,121.65,6400.0,121.57,121.69,121.46,121.65,6400.0
2011-07-18 12:15:00,121.68,121.72,121.6,121.72,4300.0,121.68,121.72,121.6,121.72,4300.0
2011-07-18 12:20:00,121.7,121.7,121.55,121.62,6600.0,121.7,121.7,121.55,121.62,6600.0
2011-07-18 12:25:00,121.69,121.71,121.53,121.66,6200.0,121.69,121.71,121.53,121.66,6200.0
2011-07-18 12:30:00,121.65,121.78,121.51,121.78,3800.0,121.65,121.78,121.51,121.78,3800.0
2011-07-18 12:35:00,121.75,121.78,121.63,121.7,9300.0,121.75,121.78,121.63,121.7,9300.0
2011-07-18 12:40:00,121.68,121.69,121.45,121.47,8000.0,121.68,121.69,121.45,121.47,8000.0
2011-07-18 12:45:00,121.45,121.54,121.45,121.5,4800.0,121.45,121.54,121.45,121.5,4800.0
2011-07-18 12:50:00,121.48,121.48,121.32,121.39,3100.0,121.48,121.48,121.32,121.39,3100.0
2011-07-18 12:55:00,121.38,121.73,121.29,121.7,4400.0,121.38,121.73,121.29,121.7,4400.0
2011-07-18 13:00:00,121.67,121.77,121.59,121.69,9200.0,121.67,121.77,121.59,121.69,9200.0
2011-07-18 13:05:00,121.65,121.88,121.64,121.88,7100.0,121.65,121.88,121.64,121.88,7100.0
2011-07-18 13:10:00,121.84,121.98,121.78,121.86,6800.0,121.84,121.98,121.78,121.86,6800.0
2011-07-18 13:15:00,121.83,121.93,121.83,121.92,8300.0,121.83,121.93,121.83,121.92,8300.0
2011-07-18 13:20:00,121.94,122.02,121.89,122.01,5300.0,121.94,122.02,121.89,122.01,5300.0
2011-07-18 13:25:00,122.01,122.22,121.99,122.22,6900.0,122.01,122.22,121.99,122.22,6900.0
2011-07-18 13:30:00,122.2,122.22,122.1,122.16,5500.0,122.2,122.22,122.1,122.16,5500.0
2011-07-18 13:35:00,122.12,122.25,122.03,122.03,12900.0,122.12,122.25,122.03,122.03,12900.0
2011-07-18 13:40:00,122.0,122.0,121.8,121.8,1900.0,122.0,122.0,121.8,121.8,1900.0
2011-07-18 13:45:00,121.78,121.9,121.78,121.84,3300.0,121.78,121.9,121.78,121.84,3300.0
2011-07-18 13:50:00,121.78,121.95,121.73,121.95,2800.0,121.78,121.95,121.73,121.95,2800.0
2011-07-18 13:55:00,121.87,121.95,121.87,121.91,6000.0,121.87,121.95,121.87,121.91,6000.0
2011-07-18 14:00:00,121.91,121.95,121.75,121.75,2400.0,121.91,121.95,121.75,121.75,2400.0
2011-07-18 14:05:00,121.78,121.92,121.65,121.89,6400.0,121.78,121.92,121.65,121.89,6400.0
2011-07-18 14:10:00,121.88,121.9,121.66,121.71,3000.0,121.88,121.9,121.66,121.71,3000.0
2011-07-18 14:15:00,121.79,121.79,121.62,121.63,5200.0,121.79,121.79,121.62,121.63,5200.0
2011-07-18 14:20:00,121.65,121.67,121.54,121.54,2000.0,121.65,121.67,121.54,121.54,2000.0
2011-07-18 14:25:00,121.56,121.58,121.38,121.38,6100.0,121.56,121.58,121.38,121.38,6100.0
2011-07-18 14:30:00,121.34,121.49,121.26,121.49,12400.0,121.34,121.49,121.26,121.49,12400.0
2011-07-18 14:35:00,121.46,121.68,121.45,121.68,4200.0,121.46,121.68,121.45,121.68,4200.0
2011-07-18 14:40:00,121.62,121.84,121.59,121.76,10100.0,121.62,121.84,121.59,121.76,10100.0
2011-07-18 14:45:00,121.76,121.76,121.58,121.6,6600.0,121.76,121.76,121.58,121.6,6600.0
2011-07-18 14:50:00,121.65,121.65,121.55,121.65,3300.0,121.65,121.65,121.55,121.65,3300.0
2011-07-18 14:55:00,121.65,121.81,121.6,121.77,2200.0,121.65,121.81,121.6,121.77,2200.0
2011-07-18 15:00:00,121.82,122.03,121.75,121.77,11900.0,121.82,122.03,121.75,121.77,11900.0
2011-07-18 15:05:00,121.78,121.87,121.73,121.74,5600.0,121.78,121.87,121.73,121.74,5600.0
2011-07-18 15:10:00,121.71,121.71,121.55,121.6,10400.0,121.71,121.71,121.55,121.6,10400.0
2011-07-18 15:15:00,121.6,121.72,121.57,121.69,11300.0,121.6,121.72,121.57,121.69,11300.0
2011-07-18 15:20:00,121.62,121.81,121.6,121.81,15800.0,121.62,121.81,121.6,121.81,15800.0
2011-07-18 15:25:00,121.82,121.83,121.72,121.79,7500.0,121.82,121.83,121.72,121.79,7500.0
2011-07-18 15:30:00,121.83,121.9,121.66,121.67,9400.0,121.83,121.9,121.66,121.67,9400.0
2011-07-18 15:35:00,121.72,121.99,121.65,121.9,9500.0,121.72,121.99,121.65,121.9,9500.0
2011-07-18 15:40:00,121.93,121.94,121.65,121.66,13100.0,121.93,121.94,121.65,121.66,13100.0
2011-07-18 15:45:00,121.73,121.92,121.69,121.79,18800.0,121.73,121.92,121.69,121.79,18800.0
2011-07-18 15:50:00,121.77,122.01,121.71,122.01,26100.0,121.77,122.01,121.71,122.01,26100.0
2011-07-18 15:55:00,121.98,122.1,121.88,122.04,32900.0,121.98,122.1,121.88,122.04,32900.0
2011-07-19 09:30:00,123.13,124.49,122.57,124.42,26400.0,123.13,124.49,122.57,124.42,26400.0
2011-07-19 09:35:00,124.42,124.43,123.7,123.7,18300.0,124.42,124.43,123.7,123.7,18300.0
2011-07-19 09:40:00,123.93,124.07,123.69,124.05,16000.0,123.93,124.07,123.69,124.05,16000.0
2011-07-19 09:45:00,124.0,124.85,124.0,124.66,26900.0,124.0,124.85,124.0,124.66,26900.0
2011-07-19 09:50:00,124.65,124.84,124.5,124.74,14400.0,124.65,124.84,124.5,124.74,14400.0
2011-07-19 09:55:00,124.63,124.73,124.17,124.48,10400.0,124.63,124.73,124.17,124.48,10400.0
2011-07-19 10:00:00,124.65,124.91,124.42,124.72,8800.0,124.65,124.91,124.42,124.72,8800.0
2011-07-19 10:05:00,124.75,125.2,124.75,125.04,18100.0,124.75,125.2,124.75,125.04,18100.0
2011-07-19 10:10:00,125.13,125.58,124.97,125.5,35500.0,125.13,125.58,124.97,125.5,35500.0
2011-07-19 10:15:00,125.52,125.94,125.52,125.8,31400.0,125.52,125.94,125.52,125.8,31400.0
2011-07-19 10:20:00,125.79,125.9,125.46,125.54,13300.0,125.79,125.9,125.46,125.54,13300.0
2011-07-19 10:25:00,125.52,125.62,125.27,125.43,14200.0,125.52,125.62,125.27,125.43,14200.0
2011-07-19 10:30:00,125.47,125.61,125.25,125.39,21900.0,125.47,125.61,125.25,125.39,21900.0
2011-07-19 10:35:00,125.31,125.38,125.03,125.03,10300.0,125.31,125.38,125.03,125.03,10300.0
2011-07-19 10:40:00,124.97,125.08,124.68,124.9,10100.0,124.97,125.08,124.68,124.9,10100.0
2011-07-19 10:45:00,124.87,125.14,124.87,125.03,5300.0,124.87,125.14,124.87,125.03,5300.0
2011-07-19 10:50:00,125.05,125.19,124.86,125.16,20000.0,125.05,125.19,124.86,125.16,20000.0
2011-07-19 10:55:00,125.12,125.18,125.06,125.15,8100.0,125.12,125.18,125.06,125.15,8100.0
2011-07-19 11:00:00,125.13,125.29,125.08,125.16,5700.0,125.13,125.29,125.08,125.16,5700.0
2011-07-19 11:05:00,125.16,125.17,124.89,124.99,6300.0,125.16,125.17,124.89,124.99,6300.0
2011-07-19 11:10:00,124.96,125.02,124.7,124.86,6800.0,124.96,125.02,124.7,124.86,6800.0
2011-07-19 11:15:00,124.9,125.05,124.83,124.95,6200.0,124.9,125.05,124.83,124.95,6200.0
2011-07-19 11:20:00,124.97,125.15,124.97,125.07,4200.0,124.97,125.15,124.97,125.07,4200.0
2011-07-19 11:25:00,124.97,125.07,124.89,125.01,4000.0,124.97,125.07,124.89,125.01,4000.0
2011-07-19 11:30:00,124.95,125.11,124.93,124.99,5900.0,124.95,125.11,124.93,124.99,5900.0
2011-07-19 11:35:00,124.97,125.01,124.36,124.36,13900.0,124.97,125.01,124.36,124.36,13900.0
2011-07-19 11:40:00,124.36,124.67,124.29,124.55,9800.0,124.36,124.67,124.29,124.55,9800.0
2011-07-19 11:45:00,124.6,124.61,124.46,124.58,5200.0,124.6,124.61,124.46,124.58,5200.0
2011-07-19 11:50:00,124.61,124.69,124.48,124.48,4100.0,124.61,124.69,124.48,124.48,4100.0
2011-07-19 11:55:00,124.56,124.64,124.4,124.48,5700.0,124.56,124.64,124.4,124.48,5700.0
2011-07-19 12:00:00,124.5,124.63,124.5,124.57,6700.0,124.5,124.63,124.5,124.57,6700.0
2011-07-19 12:05:00,124.59,124.59,124.47,124.47,6500.0,124.59,124.59,124.47,124.47,6500.0
2011-07-19 12:10:00,124.45,124.54,124.41,124.47,3200.0,124.45,124.54,124.41,124.47,3200.0
2011-07-19 12:15:00,124.48,124.58,124.33,124.41,11700.0,124.48,124.58,124.33,124.41,11700.0
2011-07-19 12:20:00,124.48,124.48,124.28,124.43,1900.0,124.48,124.48,124.28,124.43,1900.0
2011-07-19 12:25:00,124.35,124.45,124.32,124.44,2900.0,124.35,124.45,124.32,124.44,2900.0
2011-07-19 12:30:00,124.46,124.56,124.38,124.56,8800.0,124.46,124.56,124.38,124.56,8800.0
2011-07-19 12:35:00,124.57,124.78,124.57,124.74,17700.0,124.57,124.78,124.57,124.74,17700.0
2011-07-19 12:40:00,124.69,124.69,124.45,124.57,6600.0,124.69,124.69,124.45,124.57,6600.0
2011-07-19 12:45:00,124.57,124.57,124.0,124.1,20500.0,124.57,124.57,124.0,124.1,20500.0
2011-07-19 12:50:00,124.07,124.07,123.86,123.96,12500.0,124.07,124.07,123.86,123.96,12500.0
2011-07-19 12:55:00,123.9,123.9,123.69,123.77,3700.0,123.9,123.9,123.69,123.77,3700.0
2011-07-19 13:00:00,123.8,123.8,123.38,123.4,15700.0,123.8,123.8,123.38,123.4,15700.0
2011-07-19 13:05:00,123.4,124.0,123.35,123.51,57500.0,123.4,124.0,123.35,123.51,57500.0
2011-07-19 13:10:00,123.5,123.67,123.4,123.46,9300.0,123.5,123.67,123.4,123.46,9300.0
2011-07-19 13:15:00,123.49,123.52,123.31,123.47,10200.0,123.49,123.52,123.31,123.47,10200.0
2011-07-19 13:20:00,123.44,123.48,123.36,123.43,15200.0,123.44,123.48,123.36,123.43,15200.0
2011-07-19 13:25:00,123.46,123.62,123.46,123.6,3300.0,123.46,123.62,123.46,123.6,3300.0
2011-07-19 13:30:00,123.61,123.84,123.56,123.8,39200.0,123.61,123.84,123.56,123.8,39200.0
2011-07-19 13:35:00,123.72,124.0,123.67,123.94,7600.0,123.72,124.0,123.67,123.94,7600.0
2011-07-19 13:40:00,123.9,124.1,123.81,124.01,8700.0,123.9,124.1,123.81,124.01,8700.0
2011-07-19 13:45:00,123.99,124.07,123.74,123.95,13500.0,123.99,124.07,123.74,123.95,13500.0
2011-07-19 13:50:00,124.03,124.09,123.88,123.9,4500.0,124.03,124.09,123.88,123.9,4500.0
2011-07-19 13:55:00,123.84,124.0,123.74,123.93,9700.0,123.84,124.0,123.74,123.93,9700.0
2011-07-19 14:00:00,123.92,123.92,123.75,123.86,2700.0,123.92,123.92,123.75,123.86,2700.0
2011-07-19 14:05:00,123.92,123.97,123.79,123.97,2400.0,123.92,123.97,123.79,123.97,2400.0
2011-07-19 14:10:00,123.97,124.05,123.87,123.92,5700.0,123.97,124.05,123.87,123.92,5700.0
2011-07-19 14:15:00,123.92,124.0,123.69,123.76,2700.0,123.92,124.0,123.69,123.76,2700.0
2011-07-19 14:20:00,123.81,123.84,123.8,123.8,400.0,123.81,123.84,123.8,123.8,400.0
2011-07-19 14:25:00,123.79,123.93,123.79,123.89,2000.0,123.79,123.93,123.79,123.89,2000.0
2011-07-19 14:30:00,124.0,124.0,123.8,123.95,7600.0,124.0,124.0,123.8,123.95,7600.0
2011-07-19 14:35:00,123.9,124.02,123.88,123.9,4400.0,123.9,124.02,123.88,123.9,4400.0
2011-07-19 14:40:00,123.95,124.09,123.95,124.0,2300.0,123.95,124.09,123.95,124.0,2300.0
2011-07-19 14:45:00,124.06,124.13,123.99,124.13,11200.0,124.06,124.13,123.99,124.13,11200.0
2011-07-19 14:50:00,124.12,124.15,123.85,123.9,6000.0,124.12,124.15,123.85,123.9,6000.0
2011-07-19 14:55:00,123.93,123.93,123.8,123.87,2700.0,123.93,123.93,123.8,123.87,2700.0
2011-07-19 15:00:00,123.92,124.07,123.9,123.96,10800.0,123.92,124.07,123.9,123.96,10800.0
2011-07-19 15:05:00,123.95,124.07,123.93,123.93,13300.0,123.95,124.07,123.93,123.93,13300.0
2011-07-19 15:10:00,123.99,124.1,123.89,124.09,12000.0,123.99,124.1,123.89,124.09,12000.0
2011-07-19 15:15:00,124.07,124.14,123.85,123.88,2900.0,124.07,124.14,123.85,123.88,2900.0
2011-07-19 15:20:00,123.86,124.0,123.86,124.0,8300.0,123.86,124.0,123.86,124.0,8300.0
2011-07-19 15:25:00,123.96,124.0,123.77,123.86,20400.0,123.96,124.0,123.77,123.86,20400.0
2011-07-19 15:30:00,123.84,123.91,123.8,123.87,5200.0,123.84,123.91,123.8,123.87,5200.0
2011-07-19 15:35:00,123.87,123.89,123.72,123.85,9700.0,123.87,123.89,123.72,123.85,9700.0
2011-07-19 15:40:00,123.85,123.99,123.75,123.84,14500.0,123.85,123.99,123.75,123.84,14500.0
2011-07-19 15:45:00,123.8,123.92,123.67,123.78,15300.0,123.8,123.92,123.67,123.78,15300.0
2011-07-19 15:50:00,123.79,123.8,123.63,123.7,17400.0,123.79,123.8,123.63,123.7,17400.0
2011-07-19 15:55:00,123.67,123.95,123.55,123.87,42000.0,123.67,123.95,123.55,123.87,42000.0
2011-07-20 09:30:00,123.94,124.16,123.32,123.7,36600.0,123.94,124.16,123.32,123.7,36600.0
2011-07-20 09:35:00,123.5,123.66,123.39,123.4,6800.0,123.5,123.66,123.39,123.4,6800.0
2011-07-20 09:40:00,123.34,123.34,122.5,122.61,16300.0,123.34,123.34,122.5,122.61,16300.0
2011-07-20 09:45:00,122.61,122.78,122.41,122.47,18700.0,122.61,122.78,122.41,122.47,18700.0
2011-07-20 09:50:00,122.47,122.58,122.1,122.4,9900.0,122.47,122.58,122.1,122.4,9900.0
2011-07-20 09:55:00,122.39,122.47,122.19,122.47,14300.0,122.39,122.47,122.19,122.47,14300.0
2011-07-20 10:00:00,122.45,122.84,122.32,122.65,18100.0,122.45,122.84,122.32,122.65,18100.0
2011-07-20 10:05:00,122.6,122.85,122.37,122.85,8600.0,122.6,122.85,122.37,122.85,8600.0
2011-07-20 10:10:00,122.86,123.07,122.74,122.77,7100.0,122.86,123.07,122.74,122.77,7100.0
2011-07-20 10:15:00,122.79,122.99,122.64,122.78,11100.0,122.79,122.99,122.64,122.78,11100.0
2011-07-20 10:20:00,122.78,122.78,122.2,122.2,25700.0,122.78,122.78,122.2,122.2,25700.0
2011-07-20 10:25:00,122.17,122.45,122.12,122.26,21200.0,122.17,122.45,122.12,122.26,21200.0
2011-07-20 10:30:00,122.26,122.57,122.26,122.57,11100.0,122.26,122.57,122.26,122.57,11100.0
2011-07-20 10:35:00,122.59,123.06,122.58,123.01,12800.0,122.59,123.06,122.58,123.01,12800.0
2011-07-20 10:40:00,123.04,123.06,122.84,122.94,5300.0,123.04,123.06,122.84,122.94,5300.0
2011-07-20 10:45:00,122.92,122.96,122.73,122.96,4800.0,122.92,122.96,122.73,122.96,4800.0
2011-07-20 10:50:00,122.95,122.96,122.73,122.86,3100.0,122.95,122.96,122.73,122.86,3100.0
2011-07-20 10:55:00,122.83,122.83,122.61,122.67,7300.0,122.83,122.83,122.61,122.67,7300.0
2011-07-20 11:00:00,122.67,122.75,122.51,122.59,8000.0,122.67,122.75,122.51,122.59,8000.0
2011-07-20 11:05:00,122.63,122.75,122.51,122.51,5700.0,122.63,122.75,122.51,122.51,5700.0
2011-07-20 11:10:00,122.5,122.54,122.35,122.53,4400.0,122.5,122.54,122.35,122.53,4400.0
2011-07-20 11:15:00,122.52,122.78,122.51,122.67,5100.0,122.52,122.78,122.51,122.67,5100.0
2011-07-20 11:20:00,122.65,122.65,122.41,122.5,9200.0,122.65,122.65,122.41,122.5,9200.0
2011-07-20 11:25:00,122.61,122.61,122.44,122.51,7100.0,122.61,122.61,122.44,122.51,7100.0
2011-07-20 11:30:00,122.5,122.63,122.47,122.63,8500.0,122.5,122.63,122.47,122.63,8500.0
2011-07-20 11:35:00,122.57,122.58,122.44,122.45,2800.0,122.57,122.58,122.44,122.45,2800.0
2011-07-20 11:40:00,122.51,122.66,122.51,122.54,1100.0,122.51,122.66,122.51,122.54,1100.0
2011-07-20 11:45:00,122.49,122.55,122.42,122.52,3300.0,122.49,122.55,122.42,122.52,3300.0
2011-07-20 11:50:00,122.49,122.53,122.33,122.49,3200.0,122.49,122.53,122.33,122.49,3200.0
2011-07-20 11:55:00,122.53,122.64,122.43,122.56,3400.0,122.53,122.64,122.43,122.56,3400.0
2011-07-20 12:00:00,122.51,122.76,122.43,122.7,10500.0,122.51,122.76,122.43,122.7,10500.0
2011-07-20 12:05:00,122.7,122.78,122.7,122.78,3500.0,122.7,122.78,122.7,122.78,3500.0
2011-07-20 12:10:00,122.75,123.01,122.7,123.0,6500.0,122.75,123.01,122.7,123.0,6500.0
2011-07-20 12:15:00,123.05,123.07,122.8,122.84,6900.0,123.05,123.07,122.8,122.84,6900.0
2011-07-20 12:20:00,122.8,122.93,122.74,122.89,3000.0,122.8,122.93,122.74,122.89,3000.0
2011-07-20 12:25:00,122.92,123.0,122.87,122.87,4100.0,122.92,123.0,122.87,122.87,4100.0
2011-07-20 12:30:00,122.87,123.04,122.87,122.92,4100.0,122.87,123.04,122.87,122.92,4100.0
2011-07-20 12:35:00,122.89,122.89,122.76,122.76,3400.0,122.89,122.89,122.76,122.76,3400.0
2011-07-20 12:40:00,122.76,122.98,122.7,122.73,10000.0,122.76,122.98,122.7,122.73,10000.0
2011-07-20 12:45:00,122.7,122.84,122.7,122.77,11700.0,122.7,122.84,122.7,122.77,11700.0
2011-07-20 12:50:00,122.82,123.1,122.81,123.02,7700.0,122.82,123.1,122.81,123.02,7700.0
2011-07-20 12:55:00,123.04,123.57,123.04,123.42,19500.0,123.04,123.57,123.04,123.42,19500.0
2011-07-20 13:00:00,123.37,123.74,123.37,123.62,10600.0,123.37,123.74,123.37,123.62,10600.0
2011-07-20 13:05:00,123.61,123.61,123.46,123.5,3000.0,123.61,123.61,123.46,123.5,3000.0
2011-07-20 13:10:00,123.51,123.62,123.45,123.56,2500.0,123.51,123.62,123.45,123.56,2500.0
2011-07-20 13:15:00,123.54,123.58,123.51,123.51,2600.0,123.54,123.58,123.51,123.51,2600.0
2011-07-20 13:20:00,123.47,123.89,123.46,123.87,22800.0,123.47,123.89,123.46,123.87,22800.0
2011-07-20 13:25:00,123.95,124.54,123.95,124.37,30600.0,123.95,124.54,123.95,124.37,30600.0
2011-07-20 13:30:00,124.37,124.41,124.05,124.18,7600.0,124.37,124.41,124.05,124.18,7600.0
2011-07-20 13:35:00,124.1,124.1,123.88,123.98,7700.0,124.1,124.1,123.88,123.98,7700.0
2011-07-20 13:40:00,123.84,124.1,123.77,123.94,2800.0,123.84,124.1,123.77,123.94,2800.0
2011-07-20 13:45:00,123.89,124.06,123.89,124.06,9300.0,123.89,124.06,123.89,124.06,9300.0
2011-07-20 13:50:00,124.06,124.1,124.02,124.07,3100.0,124.06,124.1,124.02,124.07,3100.0
2011-07-20 13:55:00,124.08,124.1,124.0,124.03,52700.0,124.08,124.1,124.0,124.03,52700.0
2011-07-20 14:00:00,124.0,124.03,123.95,123.95,5700.0,124.0,124.03,123.95,123.95,5700.0
2011-07-20 14:05:00,123.9,123.98,123.82,123.98,4100.0,123.9,123.98,123.82,123.98,4100.0
2011-07-20 14:10:00,124.0,124.0,123.69,123.81,5600.0,124.0,124.0,123.69,123.81,5600.0
2011-07-20 14:15:00,123.84,123.86,123.76,123.76,3100.0,123.84,123.86,123.76,123.76,3100.0
2011-07-20 14:20:00,123.75,123.76,123.63,123.64,4100.0,123.75,123.76,123.63,123.64,4100.0
2011-07-20 14:25:00,123.69,123.69,123.6,123.64,1200.0,123.69,123.69,123.6,123.64,1200.0
2011-07-20 14:30:00,123.64,123.69,123.61,123.61,1500.0,123.64,123.69,123.61,123.61,1500.0
2011-07-20 14:35:00,123.61,123.61,123.42,123.43,5300.0,123.61,123.61,123.42,123.43,5300.0
2011-07-20 14:40:00,123.5,123.6,123.46,123.46,4800.0,123.5,123.6,123.46,123.46,4800.0
2011-07-20 14:45:00,123.46,123.46,123.3,123.39,19800.0,123.46,123.46,123.3,123.39,19800.0
2011-07-20 14:50:00,123.39,123.58,123.39,123.46,6300.0,123.39,123.58,123.39,123.46,6300.0
2011-07-20 14:55:00,123.47,123.53,123.43,123.48,5600.0,123.47,123.53,123.43,123.48,5600.0
2011-07-20 15:00:00,123.41,123.45,123.3,123.36,20300.0,123.41,123.45,123.3,123.36,20300.0
2011-07-20 15:05:00,123.39,123.4,123.35,123.39,10400.0,123.39,123.4,123.35,123.39,10400.0
2011-07-20 15:10:00,123.39,123.45,123.36,123.45,12000.0,123.39,123.45,123.36,123.45,12000.0
2011-07-20 15:15:00,123.43,123.52,123.36,123.4,14300.0,123.43,123.52,123.36,123.4,14300.0
2011-07-20 15:20:00,123.4,123.42,123.19,123.31,7100.0,123.4,123.42,123.19,123.31,7100.0
2011-07-20 15:25:00,123.31,123.46,123.29,123.36,11000.0,123.31,123.46,123.29,123.36,11000.0
2011-07-20 15:30:00,123.29,123.53,123.24,123.48,9600.0,123.29,123.53,123.24,123.48,9600.0
2011-07-20 15:35:00,123.47,123.65,123.46,123.6,6800.0,123.47,123.65,123.46,123.6,6800.0
2011-07-20 15:40:00,123.62,123.69,123.54,123.56,9800.0,123.62,123.69,123.54,123.56,9800.0
2011-07-20 15:45:00,123.56,123.56,123.33,123.43,8600.0,123.56,123.56,123.33,123.43,8600.0
2011-07-20 15:50:00,123.43,123.59,123.36,123.52,13600.0,123.43,123.59,123.36,123.52,13600.0
2011-07-20 15:55:00,123.55,123.55,123.27,123.28,19000.0,123.55,123.55,123.27,123.28,19000.0
2011-07-21 09:30:00,123.46,123.69,123.01,123.25,18800.0,123.46,123.69,123.01,123.25,18800.0
2011-07-21 09:35:00,123.35,123.55,123.03,123.44,7800.0,123.35,123.55,123.03,123.44,7800.0
2011-07-21 09:40:00,123.44,123.82,123.36,123.36,19200.0,123.44,123.82,123.36,123.36,19200.0
2011-07-21 09:45:00,123.39,123.93,123.27,123.8,22500.0,123.39,123.93,123.27,123.8,22500.0
2011-07-21 09:50:00,123.7,123.99,123.44,123.95,14500.0,123.7,123.99,123.44,123.95,14500.0
2011-07-21 09:55:00,124.04,124.12,123.81,123.81,6300.0,124.04,124.12,123.81,123.81,6300.0
2011-07-21 10:00:00,123.67,124.08,123.67,124.0,8500.0,123.67,124.08,123.67,124.0,8500.0
2011-07-21 10:05:00,124.07,124.56,123.98,124.56,8700.0,124.07,124.56,123.98,124.56,8700.0
2011-07-21 10:10:00,124.55,125.15,124.44,125.11,14400.0,124.55,125.15,124.44,125.11,14400.0
2011-07-21 10:15:00,125.06,125.21,124.86,124.89,13400.0,125.06,125.21,124.86,124.89,13400.0
2011-07-21 10:20:00,124.83,125.11,124.83,125.05,5100.0,124.83,125.11,124.83,125.05,5100.0
2011-07-21 10:25:00,125.04,125.25,124.91,125.02,10000.0,125.04,125.25,124.91,125.02,10000.0
2011-07-21 10:30:00,125.02,125.11,124.95,125.01,3600.0,125.02,125.11,124.95,125.01,3600.0
2011-07-21 10:35:00,125.0,125.09,124.89,125.0,5700.0,125.0,125.09,124.89,125.0,5700.0
2011-07-21 10:40:00,125.04,125.17,124.95,125.04,7000.0,125.04,125.17,124.95,125.04,7000.0
2011-07-21 10:45:00,125.05,125.12,124.64,124.64,2500.0,125.05,125.12,124.64,124.64,2500.0
2011-07-21 10:50:00,124.76,124.92,124.6,124.6,6700.0,124.76,124.92,124.6,124.6,6700.0
2011-07-21 10:55:00,124.5,124.68,124.41,124.41,3700.0,124.5,124.68,124.41,124.41,3700.0
2011-07-21 11:00:00,124.4,124.61,124.4,124.41,2300.0,124.4,124.61,124.4,124.41,2300.0
2011-07-21 11:05:00,124.4,124.64,124.3,124.32,8700.0,124.4,124.64,124.3,124.32,8700.0
2011-07-21 11:10:00,124.33,124.43,124.25,124.27,1600.0,124.33,124.43,124.25,124.27,1600.0
2011-07-21 11:15:00,124.2,124.28,124.06,124.28,6300.0,124.2,124.28,124.06,124.28,6300.0
2011-07-21 11:20:00,124.18,124.39,124.15,124.39,4700.0,124.18,124.39,124.15,124.39,4700.0
2011-07-21 11:25:00,124.3,124.44,124.15,124.18,6700.0,124.3,124.44,124.15,124.18,6700.0
2011-07-21 11:30:00,124.16,124.54,124.01,124.54,12800.0,124.16,124.54,124.01,124.54,12800.0
2011-07-21 11:35:00,124.53,124.53,124.31,124.41,5300.0,124.53,124.53,124.31,124.41,5300.0
2011-07-21 11:40:00,124.32,124.32,124.23,124.24,5400.0,124.32,124.32,124.23,124.24,5400.0
2011-07-21 11:45:00,124.23,124.32,124.16,124.16,6500.0,124.23,124.32,124.16,124.16,6500.0
2011-07-21 11:50:00,124.21,124.25,124.1,124.18,8200.0,124.21,124.25,124.1,124.18,8200.0
2011-07-21 11:55:00,124.2,124.4,124.2,124.4,13100.0,124.2,124.4,124.2,124.4,13100.0
2011-07-21 12:00:00,124.38,124.58,124.34,124.58,9000.0,124.38,124.58,124.34,124.58,9000.0
2011-07-21 12:05:00,124.58,124.58,124.46,124.53,5000.0,124.58,124.58,124.46,124.53,5000.0
2011-07-21 12:10:00,124.48,124.58,124.44,124.57,4700.0,124.48,124.58,124.44,124.57,4700.0
2011-07-21 12:15:00,124.53,124.55,124.45,124.47,4300.0,124.53,124.55,124.45,124.47,4300.0
2011-07-21 12:20:00,124.44,124.53,124.36,124.47,6500.0,124.44,124.53,124.36,124.47,6500.0
2011-07-21 12:25:00,124.47,124.59,124.46,124.59,2500.0,124.47,124.59,124.46,124.59,2500.0
2011-07-21 12:30:00,124.55,124.63,124.42,124.42,6800.0,124.55,124.63,124.42,124.42,6800.0
2011-07-21 12:35:00,124.43,124.66,124.19,124.58,12700.0,124.43,124.66,124.19,124.58,12700.0
2011-07-21 12:40:00,124.63,124.85,124.6,124.78,8600.0,124.63,124.85,124.6,124.78,8600.0
2011-07-21 12:45:00,124.83,124.89,124.57,124.75,8900.0,124.83,124.89,124.57,124.75,8900.0
2011-07-21 12:50:00,124.76,124.76,124.43,124.51,13200.0,124.76,124.76,124.43,124.51,13200.0
2011-07-21 12:55:00,124.51,124.63,124.41,124.63,5400.0,124.51,124.63,124.41,124.63,5400.0
2011-07-21 13:00:00,124.63,124.63,124.45,124.61,4800.0,124.63,124.63,124.45,124.61,4800.0
2011-07-21 13:05:00,124.55,124.55,124.24,124.33,7500.0,124.55,124.55,124.24,124.33,7500.0
2011-07-21 13:10:00,124.32,124.57,124.32,124.53,6900.0,124.32,124.57,124.32,124.53,6900.0
2011-07-21 13:15:00,124.53,124.69,124.45,124.69,2400.0,124.53,124.69,124.45,124.69,2400.0
2011-07-21 13:20:00,124.69,124.91,124.69,124.83,7500.0,124.69,124.91,124.69,124.83,7500.0
2011-07-21 13:25:00,124.75,125.04,124.73,124.97,11100.0,124.75,125.04,124.73,124.97,11100.0
2011-07-21 13:30:00,124.97,125.04,124.87,124.87,3300.0,124.97,125.04,124.87,124.87,3300.0
2011-07-21 13:35:00,124.95,125.0,124.86,124.94,3500.0,124.95,125.0,124.86,124.94,3500.0
2011-07-21 13:40:00,124.9,125.0,124.87,124.9,3300.0,124.9,125.0,124.87,124.9,3300.0
2011-07-21 13:45:00,124.93,124.98,124.88,124.98,1900.0,124.93,124.98,124.88,124.98,1900.0
2011-07-21 13:50:00,124.96,125.05,124.92,125.01,3500.0,124.96,125.05,124.92,125.01,3500.0
2011-07-21 13:55:00,124.99,125.1,124.98,125.09,4500.0,124.99,125.1,124.98,125.09,4500.0
2011-07-21 14:00:00,125.09,125.14,124.92,124.93,5200.0,125.09,125.14,124.92,124.93,5200.0
2011-07-21 14:05:00,124.91,125.0,124.8,124.95,6200.0,124.91,125.0,124.8,124.95,6200.0
2011-07-21 14:10:00,124.88,124.88,124.55,124.66,6000.0,124.88,124.88,124.55,124.66,6000.0
2011-07-21 14:15:00,124.66,124.66,124.41,124.55,9600.0,124.66,124.66,124.41,124.55,9600.0
2011-07-21 14:20:00,124.52,124.68,124.5,124.51,4500.0,124.52,124.68,124.5,124.51,4500.0
2011-07-21 14:25:00,124.55,124.66,124.4,124.56,6300.0,124.55,124.66,124.4,124.56,6300.0
2011-07-21 14:30:00,124.6,124.76,124.49,124.59,7000.0,124.6,124.76,124.49,124.59,7000.0
2011-07-21 14:35:00,124.65,124.84,124.63,124.67,3000.0,124.65,124.84,124.63,124.67,3000.0
2011-07-21 14:40:00,124.74,124.98,124.67,124.98,12100.0,124.74,124.98,124.67,124.98,12100.0
2011-07-21 14:45:00,124.95,124.99,124.83,124.89,11600.0,124.95,124.99,124.83,124.89,11600.0
2011-07-21 14:50:00,124.87,124.98,124.8,124.88,12700.0,124.87,124.98,124.8,124.88,12700.0
2011-07-21 14:55:00,124.87,125.01,124.86,124.91,7100.0,124.87,125.01,124.86,124.91,7100.0
2011-07-21 15:00:00,124.87,125.01,124.8,124.96,14500.0,124.87,125.01,124.8,124.96,14500.0
2011-07-21 15:05:00,124.91,125.11,124.76,124.88,28200.0,124.91,125.11,124.76,124.88,28200.0
2011-07-21 15:10:00,124.92,125.0,124.74,124.74,10200.0,124.92,125.0,124.74,124.74,10200.0
2011-07-21 15:15:00,124.82,125.05,124.75,125.0,9400.0,124.82,125.05,124.75,125.0,9400.0
2011-07-21 15:20:00,125.02,125.02,124.76,124.9,10100.0,125.02,125.02,124.76,124.9,10100.0
2011-07-21 15:25:00,124.93,125.0,124.84,124.99,6400.0,124.93,125.0,124.84,124.99,6400.0
2011-07-21 15:30:00,125.0,125.0,124.76,124.86,12700.0,125.0,125.0,124.76,124.86,12700.0
2011-07-21 15:35:00,124.85,124.86,124.57,124.78,25200.0,124.85,124.86,124.57,124.78,25200.0
2011-07-21 15:40:00,124.82,125.15,124.78,125.15,18300.0,124.82,125.15,124.78,125.15,18300.0
2011-07-21 15:45:00,125.15,125.16,124.99,124.99,15700.0,125.15,125.16,124.99,124.99,15700.0
2011-07-21 15:50:00,125.04,125.21,124.98,125.09,51200.0,125.04,125.21,124.98,125.09,51200.0
2011-07-21 15:55:00,125.12,125.25,124.98,125.24,46800.0,125.12,125.25,124.98,125.24,46800.0
2011-07-22 09:30:00,125.39,126.0,124.66,125.46,35200.0,125.39,126.0,124.66,125.46,35200.0
2011-07-22 09:35:00,125.46,126.14,125.31,125.58,26100.0,125.46,126.14,125.31,125.58,26100.0
2011-07-22 09:40:00,125.43,125.68,125.27,125.27,7900.0,125.43,125.68,125.27,125.27,7900.0
2011-07-22 09:45:00,125.29,125.42,125.1,125.22,10500.0,125.29,125.42,125.1,125.22,10500.0
2011-07-22 09:50:00,125.25,125.26,125.1,125.12,13500.0,125.25,125.26,125.1,125.12,13500.0
2011-07-22 09:55:00,125.24,125.38,125.24,125.26,2100.0,125.24,125.38,125.24,125.26,2100.0
2011-07-22 10:00:00,125.25,125.51,125.12,125.51,3200.0,125.25,125.51,125.12,125.51,3200.0
2011-07-22 10:05:00,125.51,125.65,125.36,125.5,12100.0,125.51,125.65,125.36,125.5,12100.0
2011-07-22 10:10:00,125.49,125.5,125.22,125.24,37900.0,125.49,125.5,125.22,125.24,37900.0
2011-07-22 10:15:00,125.25,125.25,124.78,124.94,29700.0,125.25,125.25,124.78,124.94,29700.0
2011-07-22 10:20:00,125.0,125.02,124.58,124.58,11000.0,125.0,125.02,124.58,124.58,11000.0
2011-07-22 10:25:00,124.52,124.78,124.52,124.75,6100.0,124.52,124.78,124.52,124.75,6100.0
2011-07-22 10:30:00,124.78,124.88,124.69,124.71,3800.0,124.78,124.88,124.69,124.71,3800.0
2011-07-22 10:35:00,124.73,124.91,124.72,124.86,27100.0,124.73,124.91,124.72,124.86,27100.0
2011-07-22 10:40:00,124.83,124.86,124.55,124.76,15700.0,124.83,124.86,124.55,124.76,15700.0
2011-07-22 10:45:00,124.77,124.85,124.63,124.63,6100.0,124.77,124.85,124.63,124.63,6100.0
2011-07-22 10:50:00,124.55,124.77,124.45,124.5,7600.0,124.55,124.77,124.45,124.5,7600.0
2011-07-22 10:55:00,124.53,124.8,124.53,124.8,14100.0,124.53,124.8,124.53,124.8,14100.0
2011-07-22 11:00:00,124.75,124.85,124.68,124.68,9300.0,124.75,124.85,124.68,124.68,9300.0
2011-07-22 11:05:00,124.57,124.68,124.54,124.58,11200.0,124.57,124.68,124.54,124.58,11200.0
2011-07-22 11:10:00,124.64,124.65,124.51,124.54,4000.0,124.64,124.65,124.51,124.54,4000.0
2011-07-22 11:15:00,124.61,124.66,124.56,124.66,6800.0,124.61,124.66,124.56,124.66,6800.0
2011-07-22 11:20:00,124.65,124.69,124.51,124.52,7300.0,124.65,124.69,124.51,124.52,7300.0
2011-07-22 11:25:00,124.56,124.56,124.25,124.33,19400.0,124.56,124.56,124.25,124.33,19400.0
2011-07-22 11:30:00,124.33,124.61,124.33,124.58,11300.0,124.33,124.61,124.33,124.58,11300.0
2011-07-22 11:35:00,124.6,124.69,124.53,124.62,5200.0,124.6,124.69,124.53,124.62,5200.0
2011-07-22 11:40:00,124.68,124.68,124.47,124.6,8300.0,124.68,124.68,124.47,124.6,8300.0
2011-07-22 11:45:00,124.49,124.5,124.2,124.23,3900.0,124.49,124.5,124.2,124.23,3900.0
2011-07-22 11:50:00,124.27,124.44,124.24,124.4,5800.0,124.27,124.44,124.24,124.4,5800.0
2011-07-22 11:55:00,124.49,124.5,124.36,124.43,10100.0,124.49,124.5,124.36,124.43,10100.0
2011-07-22 12:00:00,124.34,124.76,124.34,124.65,18100.0,124.34,124.76,124.34,124.65,18100.0
2011-07-22 12:05:00,124.56,124.65,124.51,124.56,4400.0,124.56,124.65,124.51,124.56,4400.0
2011-07-22 12:10:00,124.61,125.05,124.61,125.05,18700.0,124.61,125.05,124.61,125.05,18700.0
2011-07-22 12:15:00,125.09,125.18,124.84,125.0,13900.0,125.09,125.18,124.84,125.0,13900.0
2011-07-22 12:20:00,125.0,125.09,124.94,124.94,6800.0,125.0,125.09,124.94,124.94,6800.0
2011-07-22 12:25:00,124.88,125.02,124.85,125.0,7300.0,124.88,125.02,124.85,125.0,7300.0
2011-07-22 12:30:00,125.04,125.05,124.84,124.89,8200.0,125.04,125.05,124.84,124.89,8200.0
2011-07-22 12:35:00,124.9,125.04,124.84,124.84,8800.0,124.9,125.04,124.84,124.84,8800.0
2011-07-22 12:40:00,124.86,124.91,124.7,124.75,8400.0,124.86,124.91,124.7,124.75,8400.0
2011-07-22 12:45:00,124.78,124.93,124.68,124.71,12600.0,124.78,124.93,124.68,124.71,12600.0
2011-07-22 12:50:00,124.71,124.87,124.7,124.81,6700.0,124.71,124.87,124.7,124.81,6700.0
2011-07-22 12:55:00,124.82,124.98,124.8,124.84,3300.0,124.82,124.98,124.8,124.84,3300.0
2011-07-22 13:00:00,124.84,124.92,124.79,124.79,3800.0,124.84,124.92,124.79,124.79,3800.0
2011-07-22 13:05:00,124.75,124.91,124.75,124.85,6500.0,124.75,124.91,124.75,124.85,6500.0
2011-07-22 13:10:00,124.89,124.92,124.75,124.82,9000.0,124.89,124.92,124.75,124.82,9000.0
2011-07-22 13:15:00,124.83,124.86,124.7,124.7,31700.0,124.83,124.86,124.7,124.7,31700.0
2011-07-22 13:20:00,124.7,124.75,124.53,124.66,4000.0,124.7,124.75,124.53,124.66,4000.0
2011-07-22 13:25:00,124.69,124.82,124.6,124.82,2600.0,124.69,124.82,124.6,124.82,2600.0
2011-07-22 13:30:00,124.83,124.83,124.67,124.82,1900.0,124.83,124.83,124.67,124.82,1900.0
2011-07-22 13:35:00,124.85,124.85,124.66,124.75,4600.0,124.85,124.85,124.66,124.75,4600.0
2011-07-22 13:40:00,124.75,124.75,124.52,124.52,3500.0,124.75,124.75,124.52,124.52,3500.0
2011-07-22 13:45:00,124.54,124.67,124.52,124.65,10000.0,124.54,124.67,124.52,124.65,10000.0
2011-07-22 13:50:00,124.64,124.7,124.55,124.68,5900.0,124.64,124.7,124.55,124.68,5900.0
2011-07-22 13:55:00,124.65,124.7,124.61,124.65,14900.0,124.65,124.7,124.61,124.65,14900.0
2011-07-22 14:00:00,124.63,124.7,124.54,124.58,12200.0,124.63,124.7,124.54,124.58,12200.0
2011-07-22 14:05:00,124.56,124.63,124.42,124.57,11100.0,124.56,124.63,124.42,124.57,11100.0
2011-07-22 14:10:00,124.58,124.64,124.45,124.47,6500.0,124.58,124.64,124.45,124.47,6500.0
2011-07-22 14:15:00,124.5,124.54,124.5,124.52,3800.0,124.5,124.54,124.5,124.52,3800.0
2011-07-22 14:20:00,124.52,124.53,124.43,124.53,8400.0,124.52,124.53,124.43,124.53,8400.0
2011-07-22 14:25:00,124.52,124.54,124.41,124.48,7900.0,124.52,124.54,124.41,124.48,7900.0
2011-07-22 14:30:00,124.45,124.6,124.45,124.57,7800.0,124.45,124.6,124.45,124.57,7800.0
2011-07-22 14:35:00,124.56,124.56,124.43,124.46,4000.0,124.56,124.56,124.43,124.46,4000.0
2011-07-22 14:40:00,124.53,124.7,124.53,124.69,11900.0,124.53,124.7,124.53,124.69,11900.0
2011-07-22 14:45:00,124.67,124.7,124.43,124.47,11800.0,124.67,124.7,124.43,124.47,11800.0
2011-07-22 14:50:00,124.49,124.53,124.31,124.32,8800.0,124.49,124.53,124.31,124.32,8800.0
2011-07-22 14:55:00,124.33,124.65,124.33,124.54,10100.0,124.33,124.65,124.33,124.54,10100.0
2011-07-22 15:00:00,124.5,124.56,124.41,124.45,8400.0,124.5,124.56,124.41,124.45,8400.0
2011-07-22 15:05:00,124.49,124.55,124.35,124.5,12400.0,124.49,124.55,124.35,124.5,12400.0
2011-07-22 15:10:00,124.5,124.52,124.38,124.38,4800.0,124.5,124.52,124.38,124.38,4800.0
2011-07-22 15:15:00,124.4,124.53,124.38,124.45,8200.0,124.4,124.53,124.38,124.45,8200.0
2011-07-22 15:20:00,124.5,124.55,124.43,124.44,10500.0,124.5,124.55,124.43,124.44,10500.0
2011-07-22 15:25:00,124.49,124.49,124.42,124.44,5400.0,124.49,124.49,124.42,124.44,5400.0
2011-07-22 15:30:00,124.41,124.48,124.34,124.34,5700.0,124.41,124.48,124.34,124.34,5700.0
2011-07-22 15:35:00,124.37,124.4,124.25,124.27,20700.0,124.37,124.4,124.25,124.27,20700.0
2011-07-22 15:40:00,124.29,124.34,124.14,124.25,75400.0,124.29,124.34,124.14,124.25,75400.0
2011-07-22 15:45:00,124.29,124.32,124.12,124.25,31900.0,124.29,124.32,124.12,124.25,31900.0
2011-07-22 15:50:00,124.25,124.26,123.87,123.92,57200.0,124.25,124.26,123.87,123.92,57200.0
2011-07-22 15:55:00,123.95,124.16,123.92,124.1,58400.0,123.95,124.16,123.92,124.1,58400.0
2011-07-25 09:30:00,123.02,124.0,122.66,123.36,36900.0,123.02,124.0,122.66,123.36,36900.0
2011-07-25 09:35:00,123.5,123.65,123.34,123.53,14800.0,123.5,123.65,123.34,123.53,14800.0
2011-07-25 09:40:00,123.52,123.6,123.21,123.43,11700.0,123.52,123.6,123.21,123.43,11700.0
2011-07-25 09:45:00,123.43,123.45,123.22,123.23,19800.0,123.43,123.45,123.22,123.23,19800.0
2011-07-25 09:50:00,123.25,123.45,123.23,123.31,10100.0,123.25,123.45,123.23,123.31,10100.0
2011-07-25 09:55:00,123.43,123.45,123.34,123.41,4700.0,123.43,123.45,123.34,123.41,4700.0
2011-07-25 10:00:00,123.41,123.45,123.23,123.43,12100.0,123.41,123.45,123.23,123.43,12100.0
2011-07-25 10:05:00,123.43,123.45,122.98,123.34,17000.0,123.43,123.45,122.98,123.34,17000.0
2011-07-25 10:10:00,123.33,123.33,122.86,122.87,15100.0,123.33,123.33,122.86,122.87,15100.0
2011-07-25 10:15:00,122.86,123.28,122.84,123.1,24100.0,122.86,123.28,122.84,123.1,24100.0
2011-07-25 10:20:00,123.07,123.15,122.87,122.97,28500.0,123.07,123.15,122.87,122.97,28500.0
2011-07-25 10:25:00,122.88,122.98,122.85,122.96,8500.0,122.88,122.98,122.85,122.96,8500.0
2011-07-25 10:30:00,122.97,123.0,122.8,122.8,10500.0,122.97,123.0,122.8,122.8,10500.0
2011-07-25 10:35:00,122.8,122.87,122.54,122.78,25600.0,122.8,122.87,122.54,122.78,25600.0
2011-07-25 10:40:00,122.73,122.89,122.58,122.62,8700.0,122.73,122.89,122.58,122.62,8700.0
2011-07-25 10:45:00,122.52,122.62,122.31,122.59,15700.0,122.52,122.62,122.31,122.59,15700.0
2011-07-25 10:50:00,122.52,122.66,122.45,122.5,8800.0,122.52,122.66,122.45,122.5,8800.0
2011-07-25 10:55:00,122.5,122.55,122.12,122.15,20800.0,122.5,122.55,122.12,122.15,20800.0
2011-07-25 11:00:00,122.2,122.34,122.05,122.05,14800.0,122.2,122.34,122.05,122.05,14800.0
2011-07-25 11:05:00,122.03,122.07,121.82,121.91,24000.0,122.03,122.07,121.82,121.91,24000.0
2011-07-25 11:10:00,121.85,122.0,121.64,121.89,27000.0,121.85,122.0,121.64,121.89,27000.0
2011-07-25 11:15:00,121.86,121.99,121.72,121.72,11300.0,121.86,121.99,121.72,121.72,11300.0
2011-07-25 11:20:00,121.75,121.75,121.5,121.69,23700.0,121.75,121.75,121.5,121.69,23700.0
2011-07-25 11:25:00,121.65,122.0,121.64,121.99,14300.0,121.65,122.0,121.64,121.99,14300.0
2011-07-25 11:30:00,121.99,122.0,121.88,121.95,5600.0,121.99,122.0,121.88,121.95,5600.0
2011-07-25 11:35:00,121.98,122.35,121.86,122.32,19800.0,121.98,122.35,121.86,122.32,19800.0
2011-07-25 11:40:00,122.38,122.4,122.14,122.39,9900.0,122.38,122.4,122.14,122.39,9900.0
2011-07-25 11:45:00,122.44,122.44,122.16,122.16,6000.0,122.44,122.44,122.16,122.16,6000.0
2011-07-25 11:50:00,122.17,122.17,121.85,121.89,6400.0,122.17,122.17,121.85,121.89,6400.0
2011-07-25 11:55:00,121.85,122.0,121.85,121.93,6200.0,121.85,122.0,121.85,121.93,6200.0
2011-07-25 12:00:00,121.95,122.0,121.86,121.86,7000.0,121.95,122.0,121.86,121.86,7000.0
2011-07-25 12:05:00,121.87,122.0,121.81,121.81,7300.0,121.87,122.0,121.81,121.81,7300.0
2011-07-25 12:10:00,121.8,121.98,121.78,121.95,10400.0,121.8,121.98,121.78,121.95,10400.0
2011-07-25 12:15:00,121.89,122.0,121.8,121.8,9700.0,121.89,122.0,121.8,121.8,9700.0
2011-07-25 12:20:00,121.77,121.95,121.67,121.85,14700.0,121.77,121.95,121.67,121.85,14700.0
2011-07-25 12:25:00,121.86,121.97,121.56,121.62,28400.0,121.86,121.97,121.56,121.62,28400.0
2011-07-25 12:30:00,121.62,121.9,121.62,121.84,16100.0,121.62,121.9,121.62,121.84,16100.0
2011-07-25 12:35:00,121.88,121.9,121.82,121.82,10900.0,121.88,121.9,121.82,121.82,10900.0
2011-07-25 12:40:00,121.83,122.04,121.82,122.04,17400.0,121.83,122.04,121.82,122.04,17400.0
2011-07-25 12:45:00,122.07,122.18,121.93,121.94,7500.0,122.07,122.18,121.93,121.94,7500.0
2011-07-25 12:50:00,122.0,122.0,121.95,121.96,5900.0,122.0,122.0,121.95,121.96,5900.0
2011-07-25 12:55:00,121.97,122.06,121.95,122.02,14300.0,121.97,122.06,121.95,122.02,14300.0
2011-07-25 13:00:00,122.01,122.07,121.98,122.07,5700.0,122.01,122.07,121.98,122.07,5700.0
2011-07-25 13:05:00,122.04,122.12,122.03,122.06,6300.0,122.04,122.12,122.03,122.06,6300.0
2011-07-25 13:10:00,122.07,122.07,121.95,121.98,12500.0,122.07,122.07,121.95,121.98,12500.0
2011-07-25 13:15:00,121.99,122.0,121.95,122.0,8200.0,121.99,122.0,121.95,122.0,8200.0
2011-07-25 13:20:00,121.99,122.0,121.95,121.95,9200.0,121.99,122.0,121.95,121.95,9200.0
2011-07-25 13:25:00,121.94,121.96,121.82,121.82,5000.0,121.94,121.96,121.82,121.82,5000.0
2011-07-25 13:30:00,121.87,121.95,121.81,121.86,7800.0,121.87,121.95,121.81,121.86,7800.0
2011-07-25 13:35:00,121.85,121.92,121.83,121.89,4000.0,121.85,121.92,121.83,121.89,4000.0
2011-07-25 13:40:00,121.8,121.83,121.75,121.76,7700.0,121.8,121.83,121.75,121.76,7700.0
2011-07-25 13:45:00,121.82,121.83,121.75,121.8,8500.0,121.82,121.83,121.75,121.8,8500.0
2011-07-25 13:50:00,121.8,121.82,121.7,121.73,6400.0,121.8,121.82,121.7,121.73,6400.0
2011-07-25 13:55:00,121.73,121.78,121.71,121.74,4100.0,121.73,121.78,121.71,121.74,4100.0
2011-07-25 14:00:00,121.74,121.88,121.72,121.82,9300.0,121.74,121.88,121.72,121.82,9300.0
2011-07-25 14:05:00,121.81,121.83,121.74,121.77,8500.0,121.81,121.83,121.74,121.77,8500.0
2011-07-25 14:10:00,121.79,121.83,121.77,121.79,2200.0,121.79,121.83,121.77,121.79,2200.0
2011-07-25 14:15:00,121.79,121.79,121.75,121.79,6900.0,121.79,121.79,121.75,121.79,6900.0
2011-07-25 14:20:00,121.79,121.81,121.6,121.72,13600.0,121.79,121.81,121.6,121.72,13600.0
2011-07-25 14:25:00,121.68,121.73,121.55,121.56,11300.0,121.68,121.73,121.55,121.56,11300.0
2011-07-25 14:30:00,121.56,121.72,121.56,121.64,19700.0,121.56,121.72,121.56,121.64,19700.0
2011-07-25 14:35:00,121.62,121.65,121.44,121.44,11300.0,121.62,121.65,121.44,121.44,11300.0
2011-07-25 14:40:00,121.4,121.57,121.23,121.46,23200.0,121.4,121.57,121.23,121.46,23200.0
2011-07-25 14:45:00,121.48,121.57,121.28,121.47,10900.0,121.48,121.57,121.28,121.47,10900.0
2011-07-25 14:50:00,121.47,121.61,121.41,121.41,12900.0,121.47,121.61,121.41,121.41,12900.0
2011-07-25 14:55:00,121.4,121.5,121.38,121.38,8500.0,121.4,121.5,121.38,121.38,8500.0
2011-07-25 15:00:00,121.36,121.9,121.17,121.39,66200.0,121.36,121.9,121.17,121.39,66200.0
2011-07-25 15:05:00,121.46,121.52,121.01,121.1,18200.0,121.46,121.52,121.01,121.1,18200.0
2011-07-25 15:10:00,121.12,121.25,120.95,121.0,31700.0,121.12,121.25,120.95,121.0,31700.0
2011-07-25 15:15:00,121.05,121.08,120.81,120.9,20500.0,121.05,121.08,120.81,120.9,20500.0
2011-07-25 15:20:00,120.91,121.12,120.77,121.02,30800.0,120.91,121.12,120.77,121.02,30800.0
2011-07-25 15:25:00,121.02,121.06,120.93,121.06,12800.0,121.02,121.06,120.93,121.06,12800.0
2011-07-25 15:30:00,121.05,121.15,120.94,121.09,12100.0,121.05,121.15,120.94,121.09,12100.0
2011-07-25 15:35:00,121.09,121.24,121.0,121.13,16400.0,121.09,121.24,121.0,121.13,16400.0
2011-07-25 15:40:00,121.12,121.16,120.98,121.01,17000.0,121.12,121.16,120.98,121.01,17000.0
2011-07-25 15:45:00,121.0,121.0,120.78,120.79,37200.0,121.0,121.0,120.78,120.79,37200.0
2011-07-25 15:50:00,120.8,120.85,120.69,120.7,40000.0,120.8,120.85,120.69,120.7,40000.0
2011-07-25 15:55:00,120.73,120.73,120.58,120.6,70200.0,120.73,120.73,120.58,120.6,70200.0
2011-07-26 09:30:00,121.05,122.0,121.04,121.93,27900.0,121.05,122.0,121.04,121.93,27900.0
2011-07-26 09:35:00,121.92,122.29,121.81,121.81,41300.0,121.92,122.29,121.81,121.81,41300.0
2011-07-26 09:40:00,121.77,122.0,120.95,121.0,17800.0,121.77,122.0,120.95,121.0,17800.0
2011-07-26 09:45:00,121.16,121.38,120.92,121.25,9400.0,121.16,121.38,120.92,121.25,9400.0
2011-07-26 09:50:00,121.26,121.26,120.68,120.68,10100.0,121.26,121.26,120.68,120.68,10100.0
2011-07-26 09:55:00,120.6,120.64,120.0,120.06,48300.0,120.6,120.64,120.0,120.06,48300.0
2011-07-26 10:00:00,120.22,120.34,119.87,120.06,18000.0,120.22,120.34,119.87,120.06,18000.0
2011-07-26 10:05:00,120.0,120.18,119.88,120.04,20200.0,120.0,120.18,119.88,120.04,20200.0
2011-07-26 10:10:00,120.0,120.18,119.8,119.98,26600.0,120.0,120.18,119.8,119.98,26600.0
2011-07-26 10:15:00,119.98,120.02,119.52,119.63,23800.0,119.98,120.02,119.52,119.63,23800.0
2011-07-26 10:20:00,119.62,120.14,119.61,120.14,31600.0,119.62,120.14,119.61,120.14,31600.0
2011-07-26 10:25:00,120.16,120.23,120.09,120.2,11300.0,120.16,120.23,120.09,120.2,11300.0
2011-07-26 10:30:00,120.19,120.49,120.11,120.27,16600.0,120.19,120.49,120.11,120.27,16600.0
2011-07-26 10:35:00,120.27,120.62,120.24,120.56,21700.0,120.27,120.62,120.24,120.56,21700.0
2011-07-26 10:40:00,120.61,121.47,120.59,121.38,28100.0,120.61,121.47,120.59,121.38,28100.0
2011-07-26 10:45:00,121.38,121.45,121.14,121.2,10200.0,121.38,121.45,121.14,121.2,10200.0
2011-07-26 10:50:00,121.16,121.27,121.06,121.2,8900.0,121.16,121.27,121.06,121.2,8900.0
2011-07-26 10:55:00,121.15,121.15,120.82,121.05,25500.0,121.15,121.15,120.82,121.05,25500.0
2011-07-26 11:00:00,121.04,121.1,120.98,121.01,22900.0,121.04,121.1,120.98,121.01,22900.0
2011-07-26 11:05:00,121.05,121.15,121.04,121.04,8800.0,121.05,121.15,121.04,121.04,8800.0
2011-07-26 11:10:00,121.03,121.1,120.97,121.02,13300.0,121.03,121.1,120.97,121.02,13300.0
2011-07-26 11:15:00,121.0,121.0,120.79,120.8,7200.0,121.0,121.0,120.79,120.8,7200.0
2011-07-26 11:20:00,120.78,120.94,120.64,120.89,9400.0,120.78,120.94,120.64,120.89,9400.0
2011-07-26 11:25:00,120.86,120.96,120.66,120.71,10300.0,120.86,120.96,120.66,120.71,10300.0
2011-07-26 11:30:00,120.67,120.67,120.22,120.24,8400.0,120.67,120.67,120.22,120.24,8400.0
2011-07-26 11:35:00,120.14,120.23,120.0,120.09,12200.0,120.14,120.23,120.0,120.09,12200.0
2011-07-26 11:40:00,120.01,120.19,120.0,120.19,5700.0,120.01,120.19,120.0,120.19,5700.0
2011-07-26 11:45:00,120.19,120.21,120.06,120.18,6800.0,120.19,120.21,120.06,120.18,6800.0
2011-07-26 11:50:00,120.25,120.51,120.12,120.47,11900.0,120.25,120.51,120.12,120.47,11900.0
2011-07-26 11:55:00,120.5,120.67,120.49,120.64,3500.0,120.5,120.67,120.49,120.64,3500.0
2011-07-26 12:00:00,120.64,120.64,120.5,120.5,3800.0,120.64,120.64,120.5,120.5,3800.0
2011-07-26 12:05:00,120.5,120.54,120.5,120.5,4200.0,120.5,120.54,120.5,120.5,4200.0
2011-07-26 12:10:00,120.5,120.53,120.26,120.53,5700.0,120.5,120.53,120.26,120.53,5700.0
2011-07-26 12:15:00,120.51,120.81,120.51,120.81,3600.0,120.51,120.81,120.51,120.81,3600.0
2011-07-26 12:20:00,120.8,120.9,120.75,120.9,7600.0,120.8,120.9,120.75,120.9,7600.0
2011-07-26 12:25:00,120.92,121.0,120.86,120.86,3600.0,120.92,121.0,120.86,120.86,3600.0
2011-07-26 12:30:00,120.84,120.84,120.74,120.76,4700.0,120.84,120.84,120.74,120.76,4700.0
2011-07-26 12:35:00,120.83,120.89,120.78,120.78,3900.0,120.83,120.89,120.78,120.78,3900.0
2011-07-26 12:40:00,120.72,120.83,120.64,120.76,1800.0,120.72,120.83,120.64,120.76,1800.0
2011-07-26 12:45:00,120.76,120.83,120.61,120.83,4400.0,120.76,120.83,120.61,120.83,4400.0
2011-07-26 12:50:00,120.82,120.82,120.59,120.63,3800.0,120.82,120.82,120.59,120.63,3800.0
2011-07-26 12:55:00,120.62,120.67,120.58,120.66,6200.0,120.62,120.67,120.58,120.66,6200.0
2011-07-26 13:00:00,120.68,120.7,120.59,120.59,4300.0,120.68,120.7,120.59,120.59,4300.0
2011-07-26 13:05:00,120.59,120.62,120.49,120.54,6600.0,120.59,120.62,120.49,120.54,6600.0
2011-07-26 13:10:00,120.5,120.6,120.47,120.55,6600.0,120.5,120.6,120.47,120.55,6600.0
2011-07-26 13:15:00,120.56,120.58,120.41,120.53,3500.0,120.56,120.58,120.41,120.53,3500.0
2011-07-26 13:20:00,120.58,120.6,120.48,120.48,3400.0,120.58,120.6,120.48,120.48,3400.0
2011-07-26 13:25:00,120.51,120.56,120.42,120.51,3400.0,120.51,120.56,120.42,120.51,3400.0
2011-07-26 13:30:00,120.52,120.54,120.43,120.44,4400.0,120.52,120.54,120.43,120.44,4400.0
2011-07-26 13:35:00,120.44,120.5,120.41,120.48,4200.0,120.44,120.5,120.41,120.48,4200.0
2011-07-26 13:40:00,120.49,120.64,120.45,120.58,6300.0,120.49,120.64,120.45,120.58,6300.0
2011-07-26 13:45:00,120.57,120.57,120.53,120.57,3400.0,120.57,120.57,120.53,120.57,3400.0
2011-07-26 13:50:00,120.56,120.67,120.56,120.61,3400.0,120.56,120.67,120.56,120.61,3400.0
2011-07-26 13:55:00,120.62,120.79,120.6,120.71,4200.0,120.62,120.79,120.6,120.71,4200.0
2011-07-26 14:00:00,120.71,120.9,120.63,120.88,7100.0,120.71,120.9,120.63,120.88,7100.0
2011-07-26 14:05:00,120.87,120.89,120.75,120.75,8300.0,120.87,120.89,120.75,120.75,8300.0
2011-07-26 14:10:00,120.72,120.98,120.7,120.9,6100.0,120.72,120.98,120.7,120.9,6100.0
2011-07-26 14:15:00,120.93,121.17,120.89,121.09,10200.0,120.93,121.17,120.89,121.09,10200.0
2011-07-26 14:20:00,121.07,121.23,121.03,121.03,7400.0,121.07,121.23,121.03,121.03,7400.0
2011-07-26 14:25:00,121.05,121.16,120.95,120.95,7900.0,121.05,121.16,120.95,120.95,7900.0
2011-07-26 14:30:00,120.92,120.96,120.86,120.96,6900.0,120.92,120.96,120.86,120.96,6900.0
2011-07-26 14:35:00,121.01,121.1,120.95,121.06,8000.0,121.01,121.1,120.95,121.06,8000.0
2011-07-26 14:40:00,121.05,121.07,120.79,120.79,16600.0,121.05,121.07,120.79,120.79,16600.0
2011-07-26 14:45:00,120.75,120.83,120.7,120.72,4200.0,120.75,120.83,120.7,120.72,4200.0
2011-07-26 14:50:00,120.84,120.84,120.71,120.76,11600.0,120.84,120.84,120.71,120.76,11600.0
2011-07-26 14:55:00,120.76,120.78,120.54,120.57,3800.0,120.76,120.78,120.54,120.57,3800.0
2011-07-26 15:00:00,120.51,120.64,120.44,120.58,9500.0,120.51,120.64,120.44,120.58,9500.0
2011-07-26 15:05:00,120.63,120.66,120.55,120.66,4100.0,120.63,120.66,120.55,120.66,4100.0
2011-07-26 15:10:00,120.63,120.85,120.63,120.78,8600.0,120.63,120.85,120.63,120.78,8600.0
2011-07-26 15:15:00,120.79,120.84,120.67,120.78,7300.0,120.79,120.84,120.67,120.78,7300.0
2011-07-26 15:20:00,120.76,120.78,120.44,120.49,8000.0,120.76,120.78,120.44,120.49,8000.0
2011-07-26 15:25:00,120.48,120.5,120.35,120.39,4800.0,120.48,120.5,120.35,120.39,4800.0
2011-07-26 15:30:00,120.37,120.38,120.22,120.34,9000.0,120.37,120.38,120.22,120.34,9000.0
2011-07-26 15:35:00,120.34,120.47,120.33,120.41,9500.0,120.34,120.47,120.33,120.41,9500.0
2011-07-26 15:40:00,120.37,120.38,120.21,120.21,13900.0,120.37,120.38,120.21,120.21,13900.0
2011-07-26 15:45:00,120.2,120.31,120.13,120.28,19100.0,120.2,120.31,120.13,120.28,19100.0
2011-07-26 15:50:00,120.27,120.34,120.12,120.19,27500.0,120.27,120.34,120.12,120.19,27500.0
2011-07-26 15:55:00,120.19,120.28,120.09,120.24,45600.0,120.19,120.28,120.09,120.24,45600.0
2011-07-27 09:30:00,119.86,119.98,118.89,119.12,31800.0,119.86,119.98,118.89,119.12,31800.0
2011-07-27 09:35:00,119.17,119.64,119.15,119.16,16700.0,119.17,119.64,119.15,119.16,16700.0
2011-07-27 09:40:00,119.16,119.24,118.75,118.91,12900.0,119.16,119.24,118.75,118.91,12900.0
2011-07-27 09:45:00,118.78,118.92,118.42,118.43,18300.0,118.78,118.92,118.42,118.43,18300.0
2011-07-27 09:50:00,118.4,118.43,118.01,118.02,36300.0,118.4,118.43,118.01,118.02,36300.0
2011-07-27 09:55:00,118.0,118.13,117.9,117.9,25600.0,118.0,118.13,117.9,117.9,25600.0
2011-07-27 10:00:00,117.93,118.57,117.92,118.52,34200.0,117.93,118.57,117.92,118.52,34200.0
2011-07-27 10:05:00,118.52,118.52,117.9,117.96,24900.0,118.52,118.52,117.9,117.96,24900.0
2011-07-27 10:10:00,117.89,117.93,117.54,117.79,16300.0,117.89,117.93,117.54,117.79,16300.0
2011-07-27 10:15:00,117.76,117.78,117.54,117.6,12100.0,117.76,117.78,117.54,117.6,12100.0
2011-07-27 10:20:00,117.59,117.64,117.18,117.18,30000.0,117.59,117.64,117.18,117.18,30000.0
2011-07-27 10:25:00,117.25,117.3,116.93,116.96,20700.0,117.25,117.3,116.93,116.96,20700.0
2011-07-27 10:30:00,116.93,116.94,116.53,116.68,23000.0,116.93,116.94,116.53,116.68,23000.0
2011-07-27 10:35:00,116.67,117.8,116.61,117.55,22000.0,116.67,117.8,116.61,117.55,22000.0
2011-07-27 10:40:00,117.55,117.66,117.27,117.5,24300.0,117.55,117.66,117.27,117.5,24300.0
2011-07-27 10:45:00,117.44,117.72,117.31,117.72,4200.0,117.44,117.72,117.31,117.72,4200.0
2011-07-27 10:50:00,117.73,118.01,117.73,118.01,9600.0,117.73,118.01,117.73,118.01,9600.0
2011-07-27 10:55:00,118.0,118.15,118.0,118.1,8900.0,118.0,118.15,118.0,118.1,8900.0
2011-07-27 11:00:00,118.08,118.08,117.89,117.92,5400.0,118.08,118.08,117.89,117.92,5400.0
2011-07-27 11:05:00,117.93,118.15,117.81,118.01,7800.0,117.93,118.15,117.81,118.01,7800.0
2011-07-27 11:10:00,118.0,118.0,117.87,117.93,2700.0,118.0,118.0,117.87,117.93,2700.0
2011-07-27 11:15:00,117.94,117.97,117.7,117.76,16100.0,117.94,117.97,117.7,117.76,16100.0
2011-07-27 11:20:00,117.83,117.89,117.51,117.65,12800.0,117.83,117.89,117.51,117.65,12800.0
2011-07-27 11:25:00,117.63,117.72,117.52,117.62,5800.0,117.63,117.72,117.52,117.62,5800.0
2011-07-27 11:30:00,117.66,117.73,117.5,117.5,9900.0,117.66,117.73,117.5,117.5,9900.0
2011-07-27 11:35:00,117.49,117.55,117.26,117.39,13300.0,117.49,117.55,117.26,117.39,13300.0
2011-07-27 11:40:00,117.39,117.51,117.31,117.42,6200.0,117.39,117.51,117.31,117.42,6200.0
2011-07-27 11:45:00,117.42,117.64,117.4,117.62,5500.0,117.42,117.64,117.4,117.62,5500.0
2011-07-27 11:50:00,117.58,117.58,117.2,117.43,6100.0,117.58,117.58,117.2,117.43,6100.0
2011-07-27 11:55:00,117.44,117.46,117.0,117.12,13300.0,117.44,117.46,117.0,117.12,13300.0
2011-07-27 12:00:00,117.12,117.37,117.1,117.32,3900.0,117.12,117.37,117.1,117.32,3900.0
2011-07-27 12:05:00,117.32,117.37,117.11,117.15,11300.0,117.32,117.37,117.11,117.15,11300.0
2011-07-27 12:10:00,117.19,117.45,117.19,117.45,1200.0,117.19,117.45,117.19,117.45,1200.0
2011-07-27 12:15:00,117.49,117.49,117.39,117.4,4000.0,117.49,117.49,117.39,117.4,4000.0
2011-07-27 12:20:00,117.43,117.44,117.11,117.22,5900.0,117.43,117.44,117.11,117.22,5900.0
2011-07-27 12:25:00,117.16,117.25,117.16,117.21,3000.0,117.16,117.25,117.16,117.21,3000.0
2011-07-27 12:30:00,117.24,117.28,117.15,117.15,4400.0,117.24,117.28,117.15,117.15,4400.0
2011-07-27 12:35:00,117.22,117.22,117.0,117.0,4700.0,117.22,117.22,117.0,117.0,4700.0
2011-07-27 12:40:00,117.09,117.15,117.01,117.05,4600.0,117.09,117.15,117.01,117.05,4600.0
2011-07-27 12:45:00,117.06,117.12,117.05,117.12,1800.0,117.06,117.12,117.05,117.12,1800.0
2011-07-27 12:50:00,117.08,117.08,117.0,117.03,4400.0,117.08,117.08,117.0,117.03,4400.0
2011-07-27 12:55:00,117.11,117.11,116.88,116.96,4300.0,117.11,117.11,116.88,116.96,4300.0
2011-07-27 13:00:00,116.96,116.96,116.9,116.92,3400.0,116.96,116.96,116.9,116.92,3400.0
2011-07-27 13:05:00,116.92,117.14,116.88,117.14,4300.0,116.92,117.14,116.88,117.14,4300.0
2011-07-27 13:10:00,117.11,117.31,117.09,117.1,9200.0,117.11,117.31,117.09,117.1,9200.0
2011-07-27 13:15:00,117.06,117.19,117.01,117.18,5900.0,117.06,117.19,117.01,117.18,5900.0
2011-07-27 13:20:00,117.13,117.13,116.92,117.0,4900.0,117.13,117.13,116.92,117.0,4900.0
2011-07-27 13:25:00,117.0,117.15,116.98,117.11,10400.0,117.0,117.15,116.98,117.11,10400.0
2011-07-27 13:30:00,117.05,117.16,117.05,117.13,5500.0,117.05,117.16,117.05,117.13,5500.0
2011-07-27 13:35:00,117.18,117.19,117.04,117.12,3600.0,117.18,117.19,117.04,117.12,3600.0
2011-07-27 13:40:00,117.08,117.5,117.08,117.43,5500.0,117.08,117.5,117.08,117.43,5500.0
2011-07-27 13:45:00,117.44,117.5,117.36,117.36,2700.0,117.44,117.5,117.36,117.36,2700.0
2011-07-27 13:50:00,117.35,117.41,117.34,117.34,1300.0,117.35,117.41,117.34,117.34,1300.0
2011-07-27 13:55:00,117.3,117.36,117.29,117.32,2000.0,117.3,117.36,117.29,117.32,2000.0
2011-07-27 14:00:00,117.32,117.38,117.16,117.31,6600.0,117.32,117.38,117.16,117.31,6600.0
2011-07-27 14:05:00,117.28,117.33,117.13,117.24,2900.0,117.28,117.33,117.13,117.24,2900.0
2011-07-27 14:10:00,117.18,117.19,117.09,117.18,4600.0,117.18,117.19,117.09,117.18,4600.0
2011-07-27 14:15:00,117.16,117.16,117.02,117.02,3000.0,117.16,117.16,117.02,117.02,3000.0
2011-07-27 14:20:00,117.03,117.08,117.0,117.06,5900.0,117.03,117.08,117.0,117.06,5900.0
2011-07-27 14:25:00,117.06,117.06,116.9,116.92,10100.0,117.06,117.06,116.9,116.92,10100.0
2011-07-27 14:30:00,116.9,116.94,116.8,116.83,7700.0,116.9,116.94,116.8,116.83,7700.0
2011-07-27 14:35:00,116.84,116.84,116.57,116.74,24400.0,116.84,116.84,116.57,116.74,24400.0
2011-07-27 14:40:00,116.73,116.73,116.35,116.42,14900.0,116.73,116.73,116.35,116.42,14900.0
2011-07-27 14:45:00,116.4,116.57,116.34,116.49,7200.0,116.4,116.57,116.34,116.49,7200.0
2011-07-27 14:50:00,116.56,116.7,116.5,116.59,4500.0,116.56,116.7,116.5,116.59,4500.0
2011-07-27 14:55:00,116.57,116.82,116.55,116.78,4800.0,116.57,116.82,116.55,116.78,4800.0
2011-07-27 15:00:00,116.84,117.3,116.84,117.29,9500.0,116.84,117.3,116.84,117.29,9500.0
2011-07-27 15:05:00,117.28,117.31,117.1,117.16,6900.0,117.28,117.31,117.1,117.16,6900.0
2011-07-27 15:10:00,117.16,117.22,117.08,117.14,6100.0,117.16,117.22,117.08,117.14,6100.0
2011-07-27 15:15:00,117.11,117.15,116.63,116.74,7900.0,117.11,117.15,116.63,116.74,7900.0
2011-07-27 15:20:00,116.75,116.75,116.4,116.45,13000.0,116.75,116.75,116.4,116.45,13000.0
2011-07-27 15:25:00,116.56,116.86,116.51,116.86,8400.0,116.56,116.86,116.51,116.86,8400.0
2011-07-27 15:30:00,116.88,116.92,116.67,116.85,10400.0,116.88,116.92,116.67,116.85,10400.0
2011-07-27 15:35:00,116.97,117.03,116.77,116.89,8100.0,116.97,117.03,116.77,116.89,8100.0
2011-07-27 15:40:00,116.89,116.89,116.63,116.71,16300.0,116.89,116.89,116.63,116.71,16300.0
2011-07-27 15:45:00,116.7,116.76,116.43,116.56,24600.0,116.7,116.76,116.43,116.56,24600.0
2011-07-27 15:50:00,116.55,116.65,116.37,116.64,33000.0,116.55,116.65,116.37,116.64,33000.0
2011-07-27 15:55:00,116.57,116.75,116.43,116.7,59100.0,116.57,116.75,116.43,116.7,59100.0
2011-07-28 09:30:00,116.55,117.34,116.1,116.4,24600.0,116.55,117.34,116.1,116.4,24600.0
2011-07-28 09:35:00,116.45,116.49,116.01,116.01,6600.0,116.45,116.49,116.01,116.01,6600.0
2011-07-28 09:40:00,116.08,116.26,116.0,116.15,14000.0,116.08,116.26,116.0,116.15,14000.0
2011-07-28 09:45:00,116.25,116.34,116.01,116.32,13700.0,116.25,116.34,116.01,116.32,13700.0
2011-07-28 09:50:00,116.33,116.5,116.07,116.46,7100.0,116.33,116.5,116.07,116.46,7100.0
2011-07-28 09:55:00,116.46,117.08,116.45,116.98,6300.0,116.46,117.08,116.45,116.98,6300.0
2011-07-28 10:00:00,116.92,117.23,116.79,117.1,7600.0,116.92,117.23,116.79,117.1,7600.0
2011-07-28 10:05:00,117.18,117.28,117.02,117.14,9400.0,117.18,117.28,117.02,117.14,9400.0
2011-07-28 10:10:00,117.13,117.17,116.77,116.77,10800.0,117.13,117.17,116.77,116.77,10800.0
2011-07-28 10:15:00,116.8,117.2,116.76,117.2,21300.0,116.8,117.2,116.76,117.2,21300.0
2011-07-28 10:20:00,117.2,117.23,117.1,117.19,10700.0,117.2,117.23,117.1,117.19,10700.0
2011-07-28 10:25:00,117.2,117.34,117.18,117.34,8100.0,117.2,117.34,117.18,117.34,8100.0
2011-07-28 10:30:00,117.34,118.36,117.33,118.12,34400.0,117.34,118.36,117.33,118.12,34400.0
2011-07-28 10:35:00,118.15,118.18,117.8,118.03,13100.0,118.15,118.18,117.8,118.03,13100.0
2011-07-28 10:40:00,118.03,118.03,117.86,117.86,9300.0,118.03,118.03,117.86,117.86,9300.0
2011-07-28 10:45:00,117.94,118.1,117.75,118.05,14000.0,117.94,118.1,117.75,118.05,14000.0
2011-07-28 10:50:00,118.1,118.28,118.0,118.27,6800.0,118.1,118.28,118.0,118.27,6800.0
2011-07-28 10:55:00,118.29,118.29,117.95,118.0,9100.0,118.29,118.29,117.95,118.0,9100.0
2011-07-28 11:00:00,117.98,118.18,117.95,118.13,5500.0,117.98,118.18,117.95,118.13,5500.0
2011-07-28 11:05:00,118.17,118.3,118.03,118.22,7400.0,118.17,118.3,118.03,118.22,7400.0
2011-07-28 11:10:00,118.3,118.3,118.05,118.08,4900.0,118.3,118.3,118.05,118.08,4900.0
2011-07-28 11:15:00,118.12,118.31,118.0,118.31,6400.0,118.12,118.31,118.0,118.31,6400.0
2011-07-28 11:20:00,118.27,118.62,118.27,118.43,14000.0,118.27,118.62,118.27,118.43,14000.0
2011-07-28 11:25:00,118.5,118.85,118.47,118.82,11800.0,118.5,118.85,118.47,118.82,11800.0
2011-07-28 11:30:00,118.79,118.86,118.76,118.8,12700.0,118.79,118.86,118.76,118.8,12700.0
2011-07-28 11:35:00,118.82,118.93,118.76,118.87,6700.0,118.82,118.93,118.76,118.87,6700.0
2011-07-28 11:40:00,118.93,119.09,118.84,119.07,11900.0,118.93,119.09,118.84,119.07,11900.0
2011-07-28 11:45:00,119.09,119.12,118.92,118.98,7800.0,119.09,119.12,118.92,118.98,7800.0
2011-07-28 11:50:00,119.02,119.05,118.81,118.91,11400.0,119.02,119.05,118.81,118.91,11400.0
2011-07-28 11:55:00,118.9,118.98,118.82,118.98,6800.0,118.9,118.98,118.82,118.98,6800.0
2011-07-28 12:00:00,118.91,118.98,118.86,118.98,6300.0,118.91,118.98,118.86,118.98,6300.0
2011-07-28 12:05:00,118.96,119.23,118.85,119.18,19300.0,118.96,119.23,118.85,119.18,19300.0
2011-07-28 12:10:00,119.22,119.38,119.09,119.27,14000.0,119.22,119.38,119.09,119.27,14000.0
2011-07-28 12:15:00,119.31,119.31,119.12,119.16,5300.0,119.31,119.31,119.12,119.16,5300.0
2011-07-28 12:20:00,119.18,119.21,118.79,118.81,14200.0,119.18,119.21,118.79,118.81,14200.0
2011-07-28 12:25:00,118.81,118.82,118.64,118.66,5700.0,118.81,118.82,118.64,118.66,5700.0
2011-07-28 12:30:00,118.66,118.69,118.44,118.58,10300.0,118.66,118.69,118.44,118.58,10300.0
2011-07-28 12:35:00,118.61,118.76,118.58,118.61,5700.0,118.61,118.76,118.58,118.61,5700.0
2011-07-28 12:40:00,118.61,118.69,118.54,118.58,6000.0,118.61,118.69,118.54,118.58,6000.0
2011-07-28 12:45:00,118.56,118.7,118.56,118.69,9500.0,118.56,118.7,118.56,118.69,9500.0
2011-07-28 12:50:00,118.69,118.84,118.61,118.82,7000.0,118.69,118.84,118.61,118.82,7000.0
2011-07-28 12:55:00,118.82,119.0,118.82,118.94,6600.0,118.82,119.0,118.82,118.94,6600.0
2011-07-28 13:00:00,118.91,118.91,118.35,118.71,18800.0,118.91,118.91,118.35,118.71,18800.0
2011-07-28 13:05:00,118.71,118.93,118.7,118.91,7000.0,118.71,118.93,118.7,118.91,7000.0
2011-07-28 13:10:00,118.84,119.08,118.8,119.02,8500.0,118.84,119.08,118.8,119.02,8500.0
2011-07-28 13:15:00,119.02,119.09,118.95,119.0,8400.0,119.02,119.09,118.95,119.0,8400.0
2011-07-28 13:20:00,119.05,119.09,118.98,118.99,11200.0,119.05,119.09,118.98,118.99,11200.0
2011-07-28 13:25:00,119.01,119.34,119.01,119.33,16200.0,119.01,119.34,119.01,119.33,16200.0
2011-07-28 13:30:00,119.29,119.37,119.23,119.37,10400.0,119.29,119.37,119.23,119.37,10400.0
2011-07-28 13:35:00,119.39,119.6,119.35,119.55,13500.0,119.39,119.6,119.35,119.55,13500.0
2011-07-28 13:40:00,119.63,119.79,119.59,119.71,13600.0,119.63,119.79,119.59,119.71,13600.0
2011-07-28 13:45:00,119.72,119.76,119.46,119.49,7500.0,119.72,119.76,119.46,119.49,7500.0
2011-07-28 13:50:00,119.55,119.63,119.39,119.42,8900.0,119.55,119.63,119.39,119.42,8900.0
2011-07-28 13:55:00,119.42,119.45,119.23,119.26,10500.0,119.42,119.45,119.23,119.26,10500.0
2011-07-28 14:00:00,119.22,119.34,119.21,119.34,3700.0,119.22,119.34,119.21,119.34,3700.0
2011-07-28 14:05:00,119.35,119.37,119.2,119.25,7100.0,119.35,119.37,119.2,119.25,7100.0
2011-07-28 14:10:00,119.22,119.22,118.92,119.16,18300.0,119.22,119.22,118.92,119.16,18300.0
2011-07-28 14:15:00,119.18,119.3,118.98,118.98,8800.0,119.18,119.3,118.98,118.98,8800.0
2011-07-28 14:20:00,118.99,119.09,118.94,118.98,8300.0,118.99,119.09,118.94,118.98,8300.0
2011-07-28 14:25:00,118.98,119.03,118.86,119.01,24600.0,118.98,119.03,118.86,119.01,24600.0
2011-07-28 14:30:00,118.96,119.05,118.88,119.05,12200.0,118.96,119.05,118.88,119.05,12200.0
2011-07-28 14:35:00,119.05,119.11,118.9,119.0,13000.0,119.05,119.11,118.9,119.0,13000.0
2011-07-28 14:40:00,119.0,119.13,118.94,119.05,6300.0,119.0,119.13,118.94,119.05,6300.0
2011-07-28 14:45:00,119.1,119.13,118.97,119.1,18200.0,119.1,119.13,118.97,119.1,18200.0
2011-07-28 14:50:00,119.08,119.14,118.98,119.06,20500.0,119.08,119.14,118.98,119.06,20500.0
2011-07-28 14:55:00,119.05,119.06,118.9,118.97,8500.0,119.05,119.06,118.9,118.97,8500.0
2011-07-28 15:00:00,118.95,118.95,118.8,118.89,5300.0,118.95,118.95,118.8,118.89,5300.0
2011-07-28 15:05:00,118.89,118.89,118.57,118.57,7700.0,118.89,118.89,118.57,118.57,7700.0
2011-07-28 15:10:00,118.57,118.65,118.49,118.58,7200.0,118.57,118.65,118.49,118.58,7200.0
2011-07-28 15:15:00,118.58,118.69,118.38,118.46,9000.0,118.58,118.69,118.38,118.46,9000.0
2011-07-28 15:20:00,118.41,118.47,118.31,118.31,6300.0,118.41,118.47,118.31,118.31,6300.0
2011-07-28 15:25:00,118.37,118.44,118.17,118.23,10300.0,118.37,118.44,118.17,118.23,10300.0
2011-07-28 15:30:00,118.24,118.33,118.11,118.11,10400.0,118.24,118.33,118.11,118.11,10400.0
2011-07-28 15:35:00,118.09,118.2,118.0,118.08,23600.0,118.09,118.2,118.0,118.08,23600.0
2011-07-28 15:40:00,118.06,118.06,117.77,117.77,15300.0,118.06,118.06,117.77,117.77,15300.0
2011-07-28 15:45:00,117.75,117.96,117.65,117.79,17400.0,117.75,117.96,117.65,117.79,17400.0
2011-07-28 15:50:00,117.75,117.76,117.46,117.65,48800.0,117.75,117.76,117.46,117.65,48800.0
2011-07-28 15:55:00,117.61,117.78,117.6,117.65,51300.0,117.61,117.78,117.6,117.65,51300.0
2011-07-29 09:30:00,116.45,116.5,115.62,115.85,59400.0,116.45,116.5,115.62,115.85,59400.0
2011-07-29 09:35:00,115.9,117.18,115.9,117.06,17000.0,115.9,117.18,115.9,117.06,17000.0
2011-07-29 09:40:00,117.19,117.2,117.0,117.01,19500.0,117.19,117.2,117.0,117.01,19500.0
2011-07-29 09:45:00,117.0,117.07,116.62,116.87,7400.0,117.0,117.07,116.62,116.87,7400.0
2011-07-29 09:50:00,116.75,116.86,116.65,116.69,7300.0,116.75,116.86,116.65,116.69,7300.0
2011-07-29 09:55:00,116.82,117.57,116.82,117.26,6700.0,116.82,117.57,116.82,117.26,6700.0
2011-07-29 10:00:00,117.38,117.61,116.81,117.3,17200.0,117.38,117.61,116.81,117.3,17200.0
2011-07-29 10:05:00,117.3,117.73,117.3,117.6,12200.0,117.3,117.73,117.3,117.6,12200.0
2011-07-29 10:10:00,117.6,117.68,117.49,117.68,11600.0,117.6,117.68,117.49,117.68,11600.0
2011-07-29 10:15:00,117.51,117.91,117.5,117.91,8000.0,117.51,117.91,117.5,117.91,8000.0
2011-07-29 10:20:00,117.89,118.31,117.72,118.21,29600.0,117.89,118.31,117.72,118.21,29600.0
2011-07-29 10:25:00,118.21,118.3,117.9,118.1,20400.0,118.21,118.3,117.9,118.1,20400.0
2011-07-29 10:30:00,118.05,118.15,118.0,118.0,5700.0,118.05,118.15,118.0,118.0,5700.0
2011-07-29 10:35:00,118.07,118.32,118.0,118.15,4900.0,118.07,118.32,118.0,118.15,4900.0
2011-07-29 10:40:00,118.12,118.2,117.99,118.17,7600.0,118.12,118.2,117.99,118.17,7600.0
2011-07-29 10:45:00,118.02,118.14,117.68,118.1,16200.0,118.02,118.14,117.68,118.1,16200.0
2011-07-29 10:50:00,118.08,118.49,118.05,118.49,9300.0,118.08,118.49,118.05,118.49,9300.0
2011-07-29 10:55:00,118.42,118.99,118.42,118.69,11200.0,118.42,118.99,118.42,118.69,11200.0
2011-07-29 11:00:00,118.59,118.59,118.27,118.49,8100.0,118.59,118.59,118.27,118.49,8100.0
2011-07-29 11:05:00,118.48,118.81,118.45,118.73,11300.0,118.48,118.81,118.45,118.73,11300.0
2011-07-29 11:10:00,118.79,118.83,118.63,118.73,6500.0,118.79,118.83,118.63,118.73,6500.0
2011-07-29 11:15:00,118.73,118.97,118.72,118.97,12500.0,118.73,118.97,118.72,118.97,12500.0
2011-07-29 11:20:00,118.9,118.98,118.86,118.91,6200.0,118.9,118.98,118.86,118.91,6200.0
2011-07-29 11:25:00,118.94,118.98,118.65,118.65,3200.0,118.94,118.98,118.65,118.65,3200.0
2011-07-29 11:30:00,118.65,118.7,118.43,118.59,15000.0,118.65,118.7,118.43,118.59,15000.0
2011-07-29 11:35:00,118.53,118.7,118.4,118.65,8000.0,118.53,118.7,118.4,118.65,8000.0
2011-07-29 11:40:00,118.7,118.83,118.7,118.75,5200.0,118.7,118.83,118.7,118.75,5200.0
2011-07-29 11:45:00,118.86,119.01,118.63,119.01,11800.0,118.86,119.01,118.63,119.01,11800.0
2011-07-29 11:50:00,118.93,119.18,118.93,119.03,10400.0,118.93,119.18,118.93,119.03,10400.0
2011-07-29 11:55:00,119.08,119.29,119.02,119.23,6500.0,119.08,119.29,119.02,119.23,6500.0
2011-07-29 12:00:00,119.19,119.29,119.02,119.02,8400.0,119.19,119.29,119.02,119.02,8400.0
2011-07-29 12:05:00,119.02,119.16,118.74,119.03,29800.0,119.02,119.16,118.74,119.03,29800.0
2011-07-29 12:10:00,118.98,119.02,118.88,118.95,5600.0,118.98,119.02,118.88,118.95,5600.0
2011-07-29 12:15:00,118.95,119.21,118.88,119.21,10800.0,118.95,119.21,118.88,119.21,10800.0
2011-07-29 12:20:00,119.22,119.29,119.01,119.18,3500.0,119.22,119.29,119.01,119.18,3500.0
2011-07-29 12:25:00,119.16,119.26,118.97,118.99,5900.0,119.16,119.26,118.97,118.99,5900.0
2011-07-29 12:30:00,118.99,119.09,118.89,118.96,7400.0,118.99,119.09,118.89,118.96,7400.0
2011-07-29 12:35:00,119.0,119.08,118.87,118.9,5800.0,119.0,119.08,118.87,118.9,5800.0
2011-07-29 12:40:00,118.9,119.02,118.78,118.99,4800.0,118.9,119.02,118.78,118.99,4800.0
2011-07-29 12:45:00,118.98,119.08,118.82,119.0,4500.0,118.98,119.08,118.82,119.0,4500.0
2011-07-29 12:50:00,119.04,119.1,118.95,119.1,10000.0,119.04,119.1,118.95,119.1,10000.0
2011-07-29 12:55:00,118.99,119.08,118.87,118.99,3900.0,118.99,119.08,118.87,118.99,3900.0
2011-07-29 13:00:00,119.0,119.04,118.93,119.0,7000.0,119.0,119.04,118.93,119.0,7000.0
2011-07-29 13:05:00,118.97,119.29,118.97,119.19,9000.0,118.97,119.29,118.97,119.19,9000.0
2011-07-29 13:10:00,119.25,119.36,119.12,119.14,4600.0,119.25,119.36,119.12,119.14,4600.0
2011-07-29 13:15:00,119.12,119.16,118.9,119.0,5000.0,119.12,119.16,118.9,119.0,5000.0
2011-07-29 13:20:00,118.96,119.14,118.93,119.07,3700.0,118.96,119.14,118.93,119.07,3700.0
2011-07-29 13:25:00,119.07,119.12,118.71,118.85,6700.0,119.07,119.12,118.71,118.85,6700.0
2011-07-29 13:30:00,118.78,118.84,118.68,118.78,6900.0,118.78,118.84,118.68,118.78,6900.0
2011-07-29 13:35:00,118.81,118.96,118.79,118.92,7000.0,118.81,118.96,118.79,118.92,7000.0
2011-07-29 13:40:00,118.96,119.16,118.96,119.1,3300.0,118.96,119.16,118.96,119.1,3300.0
2011-07-29 13:45:00,119.11,119.25,119.11,119.21,2800.0,119.11,119.25,119.11,119.21,2800.0
2011-07-29 13:50:00,119.2,119.25,119.06,119.22,2600.0,119.2,119.25,119.06,119.22,2600.0
2011-07-29 13:55:00,119.12,119.24,119.12,119.19,6500.0,119.12,119.24,119.12,119.19,6500.0
2011-07-29 14:00:00,119.2,119.2,119.0,119.09,5900.0,119.2,119.2,119.0,119.09,5900.0
2011-07-29 14:05:00,119.07,119.22,119.07,119.13,5600.0,119.07,119.22,119.07,119.13,5600.0
2011-07-29 14:10:00,119.11,119.11,118.96,118.96,5800.0,119.11,119.11,118.96,118.96,5800.0
2011-07-29 14:15:00,118.92,119.01,118.9,118.96,7500.0,118.92,119.01,118.9,118.96,7500.0
2011-07-29 14:20:00,118.93,119.06,118.88,119.04,8900.0,118.93,119.06,118.88,119.04,8900.0
2011-07-29 14:25:00,119.05,119.13,118.93,118.94,9300.0,119.05,119.13,118.93,118.94,9300.0
2011-07-29 14:30:00,118.97,119.01,118.92,118.94,13000.0,118.97,119.01,118.92,118.94,13000.0
2011-07-29 14:35:00,118.89,118.89,118.69,118.82,9000.0,118.89,118.89,118.69,118.82,9000.0
2011-07-29 14:40:00,118.79,119.01,118.78,119.0,10700.0,118.79,119.01,118.78,119.0,10700.0
2011-07-29 14:45:00,118.93,119.05,118.93,119.0,5900.0,118.93,119.05,118.93,119.0,5900.0
2011-07-29 14:50:00,119.02,119.07,118.93,119.07,3700.0,119.02,119.07,118.93,119.07,3700.0
2011-07-29 14:55:00,119.07,119.13,118.92,118.99,8800.0,119.07,119.13,118.92,118.99,8800.0
2011-07-29 15:00:00,118.92,119.03,118.91,118.95,7000.0,118.92,119.03,118.91,118.95,7000.0
2011-07-29 15:05:00,119.0,119.13,118.96,119.11,4600.0,119.0,119.13,118.96,119.11,4600.0
2011-07-29 15:10:00,119.13,119.13,118.92,118.92,3700.0,119.13,119.13,118.92,118.92,3700.0
2011-07-29 15:15:00,118.93,119.15,118.92,118.99,6300.0,118.93,119.15,118.92,118.99,6300.0
2011-07-29 15:20:00,119.02,119.06,118.76,118.82,8300.0,119.02,119.06,118.76,118.82,8300.0
2011-07-29 15:25:00,118.73,118.82,118.69,118.76,7200.0,118.73,118.82,118.69,118.76,7200.0
2011-07-29 15:30:00,118.76,118.83,118.61,118.71,12300.0,118.76,118.83,118.61,118.71,12300.0
2011-07-29 15:35:00,118.74,118.8,118.66,118.73,12400.0,118.74,118.8,118.66,118.73,12400.0
2011-07-29 15:40:00,118.73,119.01,118.65,118.78,19300.0,118.73,119.01,118.65,118.78,19300.0
2011-07-29 15:45:00,118.7,118.7,118.18,118.25,22800.0,118.7,118.7,118.18,118.25,22800.0
2011-07-29 15:50:00,118.18,118.29,118.05,118.29,38700.0,118.18,118.29,118.05,118.29,38700.0
2011-07-29 15:55:00,118.32,118.52,118.06,118.15,51800.0,118.32,118.52,118.06,118.15,51800.0
2011-08-01 09:30:00,121.35,121.36,119.7,120.5,45000.0,121.35,121.36,119.7,120.5,45000.0
2011-08-01 09:35:00,120.51,123.86,120.5,123.86,89300.0,120.51,123.86,120.5,123.86,89300.0
2011-08-01 09:40:00,123.71,123.84,122.0,122.59,36200.0,123.71,123.84,122.0,122.59,36200.0
2011-08-01 09:45:00,122.6,122.6,120.81,120.86,49100.0,122.6,122.6,120.81,120.86,49100.0
2011-08-01 09:50:00,120.86,120.86,119.79,119.8,30800.0,120.86,120.86,119.79,119.8,30800.0
2011-08-01 09:55:00,119.7,120.53,119.4,119.71,42900.0,119.7,120.53,119.4,119.71,42900.0
2011-08-01 10:00:00,119.68,119.72,118.01,118.2,32300.0,119.68,119.72,118.01,118.2,32300.0
2011-08-01 10:05:00,118.18,118.76,118.0,118.59,29200.0,118.18,118.76,118.0,118.59,29200.0
2011-08-01 10:10:00,118.58,118.99,118.44,118.77,23200.0,118.58,118.99,118.44,118.77,23200.0
2011-08-01 10:15:00,118.69,119.11,118.49,118.83,26400.0,118.69,119.11,118.49,118.83,26400.0
2011-08-01 10:20:00,118.81,119.3,118.59,118.59,24800.0,118.81,119.3,118.59,118.59,24800.0
2011-08-01 10:25:00,118.54,118.65,118.06,118.2,24000.0,118.54,118.65,118.06,118.2,24000.0
2011-08-01 10:30:00,118.21,118.43,117.96,118.14,23700.0,118.21,118.43,117.96,118.14,23700.0
2011-08-01 10:35:00,118.11,118.25,117.95,118.02,20500.0,118.11,118.25,117.95,118.02,20500.0
2011-08-01 10:40:00,117.99,118.36,117.93,118.01,21500.0,117.99,118.36,117.93,118.01,21500.0
2011-08-01 10:45:00,118.03,118.15,117.91,118.03,12700.0,118.03,118.15,117.91,118.03,12700.0
2011-08-01 10:50:00,118.03,118.11,117.75,117.81,15200.0,118.03,118.11,117.75,117.81,15200.0
2011-08-01 10:55:00,117.84,118.19,117.8,117.95,15700.0,117.84,118.19,117.8,117.95,15700.0
2011-08-01 11:00:00,117.99,117.99,117.55,117.77,21300.0,117.99,117.99,117.55,117.77,21300.0
2011-08-01 11:05:00,117.67,117.67,117.27,117.32,13200.0,117.67,117.67,117.27,117.32,13200.0
2011-08-01 11:10:00,117.36,117.55,117.22,117.51,6700.0,117.36,117.55,117.22,117.51,6700.0
2011-08-01 11:15:00,117.49,117.87,117.49,117.67,9700.0,117.49,117.87,117.49,117.67,9700.0
2011-08-01 11:20:00,117.59,118.01,117.59,118.01,11500.0,117.59,118.01,117.59,118.01,11500.0
2011-08-01 11:25:00,117.96,118.33,117.95,118.27,7800.0,117.96,118.33,117.95,118.27,7800.0
2011-08-01 11:30:00,118.26,118.3,117.96,118.01,8100.0,118.26,118.3,117.96,118.01,8100.0
2011-08-01 11:35:00,117.95,118.08,117.59,117.78,9900.0,117.95,118.08,117.59,117.78,9900.0
2011-08-01 11:40:00,117.87,117.92,117.52,117.59,4800.0,117.87,117.92,117.52,117.59,4800.0
2011-08-01 11:45:00,117.66,117.72,117.5,117.64,5300.0,117.66,117.72,117.5,117.64,5300.0
2011-08-01 11:50:00,117.57,117.62,117.26,117.36,11000.0,117.57,117.62,117.26,117.36,11000.0
2011-08-01 11:55:00,117.36,117.36,116.83,117.01,19100.0,117.36,117.36,116.83,117.01,19100.0
2011-08-01 12:00:00,117.1,117.31,116.92,117.24,11000.0,117.1,117.31,116.92,117.24,11000.0
2011-08-01 12:05:00,117.19,117.21,116.9,117.05,12900.0,117.19,117.21,116.9,117.05,12900.0
2011-08-01 12:10:00,117.07,117.1,116.9,116.95,4100.0,117.07,117.1,116.9,116.95,4100.0
2011-08-01 12:15:00,117.04,117.14,116.83,117.06,6000.0,117.04,117.14,116.83,117.06,6000.0
2011-08-01 12:20:00,117.09,117.28,116.85,116.86,10000.0,117.09,117.28,116.85,116.86,10000.0
2011-08-01 12:25:00,116.84,117.07,116.75,117.03,9000.0,116.84,117.07,116.75,117.03,9000.0
2011-08-01 12:30:00,117.01,117.07,116.95,117.07,7300.0,117.01,117.07,116.95,117.07,7300.0
2011-08-01 12:35:00,117.16,117.19,117.03,117.03,3500.0,117.16,117.19,117.03,117.03,3500.0
2011-08-01 12:40:00,117.0,117.25,116.98,117.01,22700.0,117.0,117.25,116.98,117.01,22700.0
2011-08-01 12:45:00,117.01,117.15,116.86,117.15,4700.0,117.01,117.15,116.86,117.15,4700.0
2011-08-01 12:50:00,117.18,117.35,117.1,117.33,3100.0,117.18,117.35,117.1,117.33,3100.0
2011-08-01 12:55:00,117.37,117.64,117.33,117.56,19600.0,117.37,117.64,117.33,117.56,19600.0
2011-08-01 13:00:00,117.51,118.0,117.5,117.91,13000.0,117.51,118.0,117.5,117.91,13000.0
2011-08-01 13:05:00,117.84,117.84,117.53,117.63,21300.0,117.84,117.84,117.53,117.63,21300.0
2011-08-01 13:10:00,117.63,117.75,117.42,117.53,15600.0,117.63,117.75,117.42,117.53,15600.0
2011-08-01 13:15:00,117.53,117.76,117.45,117.7,16500.0,117.53,117.76,117.45,117.7,16500.0
2011-08-01 13:20:00,117.74,117.9,117.65,117.65,4300.0,117.74,117.9,117.65,117.65,4300.0
2011-08-01 13:25:00,117.63,117.8,117.47,117.66,12600.0,117.63,117.8,117.47,117.66,12600.0
2011-08-01 13:30:00,117.67,117.9,117.65,117.81,13200.0,117.67,117.9,117.65,117.81,13200.0
2011-08-01 13:35:00,117.74,117.74,117.52,117.55,3700.0,117.74,117.74,117.52,117.55,3700.0
2011-08-01 13:40:00,117.58,117.67,117.46,117.56,11700.0,117.58,117.67,117.46,117.56,11700.0
2011-08-01 13:45:00,117.51,117.59,117.31,117.46,7200.0,117.51,117.59,117.31,117.46,7200.0
2011-08-01 13:50:00,117.41,117.68,117.41,117.65,6600.0,117.41,117.68,117.41,117.65,6600.0
2011-08-01 13:55:00,117.57,117.72,117.42,117.6,7500.0,117.57,117.72,117.42,117.6,7500.0
2011-08-01 14:00:00,117.65,117.65,117.29,117.35,2500.0,117.65,117.65,117.29,117.35,2500.0
2011-08-01 14:05:00,117.28,117.3,116.9,116.9,9600.0,117.28,117.3,116.9,116.9,9600.0
2011-08-01 14:10:00,116.89,117.16,116.86,117.14,7300.0,116.89,117.16,116.86,117.14,7300.0
2011-08-01 14:15:00,117.1,117.3,116.93,117.27,11200.0,117.1,117.3,116.93,117.27,11200.0
2011-08-01 14:20:00,117.19,117.2,117.05,117.05,3700.0,117.19,117.2,117.05,117.05,3700.0
2011-08-01 14:25:00,117.02,117.06,116.8,116.81,4800.0,117.02,117.06,116.8,116.81,4800.0
2011-08-01 14:30:00,116.8,116.98,116.75,116.81,6300.0,116.8,116.98,116.75,116.81,6300.0
2011-08-01 14:35:00,116.88,117.0,116.8,116.91,15100.0,116.88,117.0,116.8,116.91,15100.0
2011-08-01 14:40:00,116.98,117.02,116.85,116.85,6900.0,116.98,117.02,116.85,116.85,6900.0
2011-08-01 14:45:00,116.82,116.99,116.82,116.91,6900.0,116.82,116.99,116.82,116.91,6900.0
2011-08-01 14:50:00,116.93,117.19,116.85,117.19,7300.0,116.93,117.19,116.85,117.19,7300.0
2011-08-01 14:55:00,117.22,117.44,117.21,117.33,7900.0,117.22,117.44,117.21,117.33,7900.0
2011-08-01 15:00:00,117.32,117.71,117.32,117.64,11300.0,117.32,117.71,117.32,117.64,11300.0
2011-08-01 15:05:00,117.58,117.63,117.45,117.62,6300.0,117.58,117.63,117.45,117.62,6300.0
2011-08-01 15:10:00,117.61,117.64,117.45,117.49,6600.0,117.61,117.64,117.45,117.49,6600.0
2011-08-01 15:15:00,117.58,117.59,117.27,117.51,7000.0,117.58,117.59,117.27,117.51,7000.0
2011-08-01 15:20:00,117.47,117.84,117.47,117.76,7300.0,117.47,117.84,117.47,117.76,7300.0
2011-08-01 15:25:00,117.84,117.96,117.75,117.8,7500.0,117.84,117.96,117.75,117.8,7500.0
2011-08-01 15:30:00,117.77,117.9,117.44,117.5,22600.0,117.77,117.9,117.44,117.5,22600.0
2011-08-01 15:35:00,117.51,117.69,117.24,117.64,13200.0,117.51,117.69,117.24,117.64,13200.0
2011-08-01 15:40:00,117.79,117.87,117.65,117.83,16500.0,117.79,117.87,117.65,117.83,16500.0
2011-08-01 15:45:00,117.82,117.88,117.68,117.72,20800.0,117.82,117.88,117.68,117.72,20800.0
2011-08-01 15:50:00,117.65,117.78,117.3,117.32,31900.0,117.65,117.78,117.3,117.32,31900.0
2011-08-01 15:55:00,117.32,117.56,117.32,117.47,54500.0,117.32,117.56,117.32,117.47,54500.0
2011-08-02 09:30:00,116.47,116.84,116.2,116.2,28800.0,116.47,116.84,116.2,116.2,28800.0
2011-08-02 09:35:00,116.3,117.24,116.3,116.56,17600.0,116.3,117.24,116.3,116.56,17600.0
2011-08-02 09:40:00,116.56,116.92,116.29,116.29,21200.0,116.56,116.92,116.29,116.29,21200.0
2011-08-02 09:45:00,116.28,116.47,116.28,116.47,14300.0,116.28,116.47,116.28,116.47,14300.0
2011-08-02 09:50:00,116.48,116.8,116.45,116.52,26800.0,116.48,116.8,116.45,116.52,26800.0
2011-08-02 09:55:00,116.56,116.99,116.48,116.81,9900.0,116.56,116.99,116.48,116.81,9900.0
2011-08-02 10:00:00,116.96,117.4,116.81,117.01,16900.0,116.96,117.4,116.81,117.01,16900.0
2011-08-02 10:05:00,117.01,117.11,116.54,116.65,11600.0,117.01,117.11,116.54,116.65,11600.0
2011-08-02 10:10:00,116.71,116.76,116.11,116.29,38900.0,116.71,116.76,116.11,116.29,38900.0
2011-08-02 10:15:00,116.33,116.41,116.25,116.34,15200.0,116.33,116.41,116.25,116.34,15200.0
2011-08-02 10:20:00,116.3,117.1,116.3,117.05,13000.0,116.3,117.1,116.3,117.05,13000.0
2011-08-02 10:25:00,116.99,117.26,116.92,117.02,12300.0,116.99,117.26,116.92,117.02,12300.0
2011-08-02 10:30:00,117.08,117.26,116.95,117.08,19000.0,117.08,117.26,116.95,117.08,19000.0
2011-08-02 10:35:00,117.06,117.65,117.06,117.63,14000.0,117.06,117.65,117.06,117.63,14000.0
2011-08-02 10:40:00,117.55,117.93,117.48,117.85,10700.0,117.55,117.93,117.48,117.85,10700.0
2011-08-02 10:45:00,117.85,117.93,117.59,117.79,7500.0,117.85,117.93,117.59,117.79,7500.0
2011-08-02 10:50:00,117.78,117.84,117.63,117.63,10600.0,117.78,117.84,117.63,117.63,10600.0
2011-08-02 10:55:00,117.68,117.78,117.36,117.36,5400.0,117.68,117.78,117.36,117.36,5400.0
2011-08-02 11:00:00,117.38,117.38,116.95,117.18,11800.0,117.38,117.38,116.95,117.18,11800.0
2011-08-02 11:05:00,117.3,117.39,116.92,117.12,14500.0,117.3,117.39,116.92,117.12,14500.0
2011-08-02 11:10:00,117.0,117.22,116.51,117.22,18700.0,117.0,117.22,116.51,117.22,18700.0
2011-08-02 11:15:00,117.22,117.63,117.14,117.23,23400.0,117.22,117.63,117.14,117.23,23400.0
2011-08-02 11:20:00,117.31,117.36,116.96,117.05,3800.0,117.31,117.36,116.96,117.05,3800.0
2011-08-02 11:25:00,117.02,117.15,116.95,117.08,5300.0,117.02,117.15,116.95,117.08,5300.0
2011-08-02 11:30:00,117.06,117.13,116.92,117.01,4900.0,117.06,117.13,116.92,117.01,4900.0
2011-08-02 11:35:00,116.97,117.04,116.87,116.88,5200.0,116.97,117.04,116.87,116.88,5200.0
2011-08-02 11:40:00,116.87,116.87,116.72,116.74,2100.0,116.87,116.87,116.72,116.74,2100.0
2011-08-02 11:45:00,116.75,116.93,116.66,116.93,5600.0,116.75,116.93,116.66,116.93,5600.0
2011-08-02 11:50:00,116.92,117.07,116.91,116.96,5200.0,116.92,117.07,116.91,116.96,5200.0
2011-08-02 11:55:00,116.89,116.9,116.56,116.66,6400.0,116.89,116.9,116.56,116.66,6400.0
2011-08-02 12:00:00,116.67,116.68,116.5,116.51,3700.0,116.67,116.68,116.5,116.51,3700.0
2011-08-02 12:05:00,116.58,116.74,116.5,116.51,8900.0,116.58,116.74,116.5,116.51,8900.0
2011-08-02 12:10:00,116.5,116.67,116.41,116.67,13400.0,116.5,116.67,116.41,116.67,13400.0
2011-08-02 12:15:00,116.68,116.87,116.64,116.87,7900.0,116.68,116.87,116.64,116.87,7900.0
2011-08-02 12:20:00,116.9,117.22,116.89,117.04,8900.0,116.9,117.22,116.89,117.04,8900.0
2011-08-02 12:25:00,117.04,117.05,116.98,117.02,3400.0,117.04,117.05,116.98,117.02,3400.0
2011-08-02 12:30:00,116.98,117.26,116.91,117.23,22900.0,116.98,117.26,116.91,117.23,22900.0
2011-08-02 12:35:00,117.21,117.33,117.04,117.33,13700.0,117.21,117.33,117.04,117.33,13700.0
2011-08-02 12:40:00,117.25,117.33,117.13,117.21,8300.0,117.25,117.33,117.13,117.21,8300.0
2011-08-02 12:45:00,117.2,117.25,116.7,117.01,20100.0,117.2,117.25,116.7,117.01,20100.0
2011-08-02 12:50:00,117.0,117.14,116.58,116.63,10600.0,117.0,117.14,116.58,116.63,10600.0
2011-08-02 12:55:00,116.63,116.86,116.59,116.64,5800.0,116.63,116.86,116.59,116.64,5800.0
2011-08-02 13:00:00,116.62,116.72,116.44,116.44,9600.0,116.62,116.72,116.44,116.44,9600.0
2011-08-02 13:05:00,116.51,116.69,116.35,116.54,14800.0,116.51,116.69,116.35,116.54,14800.0
2011-08-02 13:10:00,116.64,116.9,116.59,116.7,9700.0,116.64,116.9,116.59,116.7,9700.0
2011-08-02 13:15:00,116.63,116.83,116.52,116.53,8500.0,116.63,116.83,116.52,116.53,8500.0
2011-08-02 13:20:00,116.55,116.6,116.41,116.44,7300.0,116.55,116.6,116.41,116.44,7300.0
2011-08-02 13:25:00,116.5,117.22,116.5,117.1,30600.0,116.5,117.22,116.5,117.1,30600.0
2011-08-02 13:30:00,117.1,117.29,116.69,116.69,14000.0,117.1,117.29,116.69,116.69,14000.0
2011-08-02 13:35:00,116.67,116.72,116.07,116.15,24300.0,116.67,116.72,116.07,116.15,24300.0
2011-08-02 13:40:00,116.09,116.14,116.0,116.11,25000.0,116.09,116.14,116.0,116.11,25000.0
2011-08-02 13:45:00,116.15,116.29,116.0,116.11,2900.0,116.15,116.29,116.0,116.11,2900.0
2011-08-02 13:50:00,116.07,116.27,115.97,116.0,16800.0,116.07,116.27,115.97,116.0,16800.0
2011-08-02 13:55:00,115.97,116.09,115.85,115.87,7700.0,115.97,116.09,115.85,115.87,7700.0
2011-08-02 14:00:00,115.85,116.14,115.75,116.08,11500.0,115.85,116.14,115.75,116.08,11500.0
2011-08-02 14:05:00,116.14,116.29,116.14,116.25,5700.0,116.14,116.29,116.14,116.25,5700.0
2011-08-02 14:10:00,116.3,116.39,116.17,116.22,2900.0,116.3,116.39,116.17,116.22,2900.0
2011-08-02 14:15:00,116.19,116.3,116.02,116.14,9400.0,116.19,116.3,116.02,116.14,9400.0
2011-08-02 14:20:00,116.15,116.3,116.1,116.1,5100.0,116.15,116.3,116.1,116.1,5100.0
2011-08-02 14:25:00,116.1,116.17,115.92,115.99,5400.0,116.1,116.17,115.92,115.99,5400.0
2011-08-02 14:30:00,116.09,116.13,115.92,115.93,8000.0,116.09,116.13,115.92,115.93,8000.0
2011-08-02 14:35:00,116.0,116.13,115.96,116.01,6200.0,116.0,116.13,115.96,116.01,6200.0
2011-08-02 14:40:00,115.98,116.09,115.81,115.81,9700.0,115.98,116.09,115.81,115.81,9700.0
2011-08-02 14:45:00,115.83,116.04,115.83,115.99,7100.0,115.83,116.04,115.83,115.99,7100.0
2011-08-02 14:50:00,115.93,116.1,115.84,116.03,10800.0,115.93,116.1,115.84,116.03,10800.0
2011-08-02 14:55:00,116.1,116.44,116.1,116.14,6600.0,116.1,116.44,116.1,116.14,6600.0
2011-08-02 15:00:00,116.14,116.22,116.08,116.14,8400.0,116.14,116.22,116.08,116.14,8400.0
2011-08-02 15:05:00,116.21,116.41,116.12,116.3,5700.0,116.21,116.41,116.12,116.3,5700.0
2011-08-02 15:10:00,116.3,116.43,116.01,116.07,6000.0,116.3,116.43,116.01,116.07,6000.0
2011-08-02 15:15:00,116.05,116.27,116.0,116.06,12900.0,116.05,116.27,116.0,116.06,12900.0
2011-08-02 15:20:00,116.08,116.22,116.0,116.06,14000.0,116.08,116.22,116.0,116.06,14000.0
2011-08-02 15:25:00,116.04,116.11,115.92,116.07,13500.0,116.04,116.11,115.92,116.07,13500.0
2011-08-02 15:30:00,116.09,116.2,116.0,116.0,23500.0,116.09,116.2,116.0,116.0,23500.0
2011-08-02 15:35:00,116.05,116.1,116.0,116.03,17900.0,116.05,116.1,116.0,116.03,17900.0
2011-08-02 15:40:00,116.01,116.02,115.7,115.7,26200.0,116.01,116.02,115.7,115.7,26200.0
2011-08-02 15:45:00,115.69,115.77,115.51,115.57,19700.0,115.69,115.77,115.51,115.57,19700.0
2011-08-02 15:50:00,115.51,115.52,115.14,115.25,42700.0,115.51,115.52,115.14,115.25,42700.0
2011-08-02 15:55:00,115.23,115.31,115.0,115.09,56500.0,115.23,115.31,115.0,115.09,56500.0
2011-08-03 09:30:00,115.6,116.18,115.3,115.99,40200.0,115.6,116.18,115.3,115.99,40200.0
2011-08-03 09:35:00,116.0,116.35,115.72,116.0,22700.0,116.0,116.35,115.72,116.0,22700.0
2011-08-03 09:40:00,116.07,116.27,115.86,116.0,15000.0,116.07,116.27,115.86,116.0,15000.0
2011-08-03 09:45:00,116.01,116.02,115.29,115.49,21500.0,116.01,116.02,115.29,115.49,21500.0
2011-08-03 09:50:00,115.45,115.95,115.39,115.93,8400.0,115.45,115.95,115.39,115.93,8400.0
2011-08-03 09:55:00,115.86,116.16,115.81,116.16,13700.0,115.86,116.16,115.81,116.16,13700.0
2011-08-03 10:00:00,116.03,116.2,115.8,116.0,28900.0,116.03,116.2,115.8,116.0,28900.0
2011-08-03 10:05:00,115.94,116.01,115.84,115.94,10200.0,115.94,116.01,115.84,115.94,10200.0
2011-08-03 10:10:00,115.92,115.99,115.39,115.52,7900.0,115.92,115.99,115.39,115.52,7900.0
2011-08-03 10:15:00,115.48,115.65,115.35,115.35,9400.0,115.48,115.65,115.35,115.35,9400.0
2011-08-03 10:20:00,115.29,115.32,114.91,115.05,24700.0,115.29,115.32,114.91,115.05,24700.0
2011-08-03 10:25:00,115.02,115.41,114.92,115.28,6500.0,115.02,115.41,114.92,115.28,6500.0
2011-08-03 10:30:00,115.32,115.32,114.0,114.05,27300.0,115.32,115.32,114.0,114.05,27300.0
2011-08-03 10:35:00,114.0,114.04,113.0,113.2,33800.0,114.0,114.04,113.0,113.2,33800.0
2011-08-03 10:40:00,113.15,113.48,113.0,113.48,25500.0,113.15,113.48,113.0,113.48,25500.0
2011-08-03 10:45:00,113.37,113.61,113.28,113.47,24000.0,113.37,113.61,113.28,113.47,24000.0
2011-08-03 10:50:00,113.47,113.92,112.69,113.92,47100.0,113.47,113.92,112.69,113.92,47100.0
2011-08-03 10:55:00,113.98,114.85,113.83,114.72,29100.0,113.98,114.85,113.83,114.72,29100.0
2011-08-03 11:00:00,114.62,114.8,114.15,114.18,28200.0,114.62,114.8,114.15,114.18,28200.0
2011-08-03 11:05:00,114.2,114.24,113.87,113.98,22700.0,114.2,114.24,113.87,113.98,22700.0
2011-08-03 11:10:00,113.96,114.47,113.92,114.39,16000.0,113.96,114.47,113.92,114.39,16000.0
2011-08-03 11:15:00,114.45,115.28,114.45,115.15,43900.0,114.45,115.28,114.45,115.15,43900.0
2011-08-03 11:20:00,115.2,115.31,115.15,115.22,22500.0,115.2,115.31,115.15,115.22,22500.0
2011-08-03 11:25:00,115.3,115.43,114.84,115.03,17300.0,115.3,115.43,114.84,115.03,17300.0
2011-08-03 11:30:00,114.93,115.08,114.88,115.06,8300.0,114.93,115.08,114.88,115.06,8300.0
2011-08-03 11:35:00,115.18,115.43,115.08,115.37,7900.0,115.18,115.43,115.08,115.37,7900.0
2011-08-03 11:40:00,115.37,115.37,114.96,115.05,9700.0,115.37,115.37,114.96,115.05,9700.0
2011-08-03 11:45:00,115.02,115.09,114.72,114.93,8400.0,115.02,115.09,114.72,114.93,8400.0
2011-08-03 11:50:00,115.07,115.23,115.0,115.23,6500.0,115.07,115.23,115.0,115.23,6500.0
2011-08-03 11:55:00,115.14,115.22,114.91,115.01,6400.0,115.14,115.22,114.91,115.01,6400.0
2011-08-03 12:00:00,114.87,114.87,114.39,114.53,6100.0,114.87,114.87,114.39,114.53,6100.0
2011-08-03 12:05:00,114.55,114.57,114.37,114.45,7700.0,114.55,114.57,114.37,114.45,7700.0
2011-08-03 12:10:00,114.46,114.49,114.35,114.45,7500.0,114.46,114.49,114.35,114.45,7500.0
2011-08-03 12:15:00,114.39,114.39,114.0,114.0,9900.0,114.39,114.39,114.0,114.0,9900.0
2011-08-03 12:20:00,114.0,114.02,113.56,113.83,12500.0,114.0,114.02,113.56,113.83,12500.0
2011-08-03 12:25:00,113.91,114.22,113.91,114.07,12700.0,113.91,114.22,113.91,114.07,12700.0
2011-08-03 12:30:00,114.1,114.1,113.96,114.1,3900.0,114.1,114.1,113.96,114.1,3900.0
2011-08-03 12:35:00,114.11,114.16,114.04,114.14,4100.0,114.11,114.16,114.04,114.14,4100.0
2011-08-03 12:40:00,114.12,114.51,114.1,114.51,7200.0,114.12,114.51,114.1,114.51,7200.0
2011-08-03 12:45:00,114.48,114.74,114.47,114.74,6900.0,114.48,114.74,114.47,114.74,6900.0
2011-08-03 12:50:00,114.75,115.05,114.75,114.85,7300.0,114.75,115.05,114.75,114.85,7300.0
2011-08-03 12:55:00,114.83,114.87,114.75,114.84,7400.0,114.83,114.87,114.75,114.84,7400.0
2011-08-03 13:00:00,114.82,114.82,114.47,114.54,5600.0,114.82,114.82,114.47,114.54,5600.0
2011-08-03 13:05:00,114.45,114.57,114.4,114.57,5800.0,114.45,114.57,114.4,114.57,5800.0
2011-08-03 13:10:00,114.53,114.96,114.52,114.94,12300.0,114.53,114.96,114.52,114.94,12300.0
2011-08-03 13:15:00,114.93,114.97,114.64,114.65,7300.0,114.93,114.97,114.64,114.65,7300.0
2011-08-03 13:20:00,114.59,114.8,114.41,114.78,7200.0,114.59,114.8,114.41,114.78,7200.0
2011-08-03 13:25:00,114.81,114.86,114.53,114.81,7100.0,114.81,114.86,114.53,114.81,7100.0
2011-08-03 13:30:00,114.87,115.13,114.86,115.1,7400.0,114.87,115.13,114.86,115.1,7400.0
2011-08-03 13:35:00,115.24,115.34,115.04,115.3,11800.0,115.24,115.34,115.04,115.3,11800.0
2011-08-03 13:40:00,115.29,115.45,115.14,115.44,15900.0,115.29,115.45,115.14,115.44,15900.0
2011-08-03 13:45:00,115.43,115.74,115.36,115.54,35800.0,115.43,115.74,115.36,115.54,35800.0
2011-08-03 13:50:00,115.56,115.7,115.25,115.35,18700.0,115.56,115.7,115.25,115.35,18700.0
2011-08-03 13:55:00,115.37,115.37,114.89,115.01,9100.0,115.37,115.37,114.89,115.01,9100.0
2011-08-03 14:00:00,114.99,115.09,114.93,114.99,15200.0,114.99,115.09,114.93,114.99,15200.0
2011-08-03 14:05:00,115.06,115.18,114.97,115.05,18800.0,115.06,115.18,114.97,115.05,18800.0
2011-08-03 14:10:00,115.11,115.34,115.0,115.32,12100.0,115.11,115.34,115.0,115.32,12100.0
2011-08-03 14:15:00,115.33,115.36,114.85,114.86,12600.0,115.33,115.36,114.85,114.86,12600.0
2011-08-03 14:20:00,114.82,115.15,114.76,115.05,9800.0,114.82,115.15,114.76,115.05,9800.0
2011-08-03 14:25:00,115.0,115.08,114.68,114.68,12700.0,115.0,115.08,114.68,114.68,12700.0
2011-08-03 14:30:00,114.78,114.96,114.62,114.7,9000.0,114.78,114.96,114.62,114.7,9000.0
2011-08-03 14:35:00,114.73,114.84,114.65,114.73,5900.0,114.73,114.84,114.65,114.73,5900.0
2011-08-03 14:40:00,114.77,114.82,114.53,114.56,6100.0,114.77,114.82,114.53,114.56,6100.0
2011-08-03 14:45:00,114.57,114.64,114.28,114.39,14500.0,114.57,114.64,114.28,114.39,14500.0
2011-08-03 14:50:00,114.39,114.6,114.23,114.6,10400.0,114.39,114.6,114.23,114.6,10400.0
2011-08-03 14:55:00,114.66,114.96,114.58,114.77,13000.0,114.66,114.96,114.58,114.77,13000.0
2011-08-03 15:00:00,114.75,114.8,114.55,114.57,14700.0,114.75,114.8,114.55,114.57,14700.0
2011-08-03 15:05:00,114.59,114.6,114.34,114.39,14400.0,114.59,114.6,114.34,114.39,14400.0
2011-08-03 15:10:00,114.34,114.38,114.17,114.17,18200.0,114.34,114.38,114.17,114.17,18200.0
2011-08-03 15:15:00,114.24,114.52,114.23,114.51,10300.0,114.24,114.52,114.23,114.51,10300.0
2011-08-03 15:20:00,114.61,114.95,114.56,114.89,19400.0,114.61,114.95,114.56,114.89,19400.0
2011-08-03 15:25:00,114.85,115.29,114.85,115.14,18300.0,114.85,115.29,114.85,115.14,18300.0
2011-08-03 15:30:00,115.19,115.19,115.04,115.08,15700.0,115.19,115.19,115.04,115.08,15700.0
2011-08-03 15:35:00,115.08,115.12,114.96,115.12,13000.0,115.08,115.12,114.96,115.12,13000.0
2011-08-03 15:40:00,115.1,115.38,115.07,115.16,20500.0,115.1,115.38,115.07,115.16,20500.0
2011-08-03 15:45:00,115.18,115.24,115.0,115.11,19700.0,115.18,115.24,115.0,115.11,19700.0
2011-08-03 15:50:00,115.12,115.25,115.03,115.03,16200.0,115.12,115.25,115.03,115.03,16200.0
2011-08-03 15:55:00,115.03,115.45,115.03,115.26,21100.0,115.03,115.45,115.03,115.26,21100.0
2011-08-04 09:30:00,112.06,113.92,112.06,113.4,43400.0,112.06,113.92,112.06,113.4,43400.0
2011-08-04 09:35:00,113.46,113.67,113.1,113.1,18600.0,113.46,113.67,113.1,113.1,18600.0
2011-08-04 09:40:00,113.1,113.1,112.51,112.55,16600.0,113.1,113.1,112.51,112.55,16600.0
2011-08-04 09:45:00,112.51,112.6,112.0,112.12,21200.0,112.51,112.6,112.0,112.12,21200.0
2011-08-04 09:50:00,112.18,113.5,112.0,113.18,40600.0,112.18,113.5,112.0,113.18,40600.0
2011-08-04 09:55:00,113.14,113.2,112.74,112.85,13800.0,113.14,113.2,112.74,112.85,13800.0
2011-08-04 10:00:00,112.85,113.24,112.73,113.04,20600.0,112.85,113.24,112.73,113.04,20600.0
2011-08-04 10:05:00,112.99,112.99,112.43,112.43,11300.0,112.99,112.99,112.43,112.43,11300.0
2011-08-04 10:10:00,112.34,112.43,111.55,111.79,40600.0,112.34,112.43,111.55,111.79,40600.0
2011-08-04 10:15:00,111.79,111.84,111.16,111.23,27400.0,111.79,111.84,111.16,111.23,27400.0
2011-08-04 10:20:00,111.27,111.39,111.0,111.09,34200.0,111.27,111.39,111.0,111.09,34200.0
2011-08-04 10:25:00,111.12,111.24,111.0,111.15,47600.0,111.12,111.24,111.0,111.15,47600.0
2011-08-04 10:30:00,111.21,111.43,111.07,111.09,31200.0,111.21,111.43,111.07,111.09,31200.0
2011-08-04 10:35:00,111.07,111.27,110.8,110.8,19500.0,111.07,111.27,110.8,110.8,19500.0
2011-08-04 10:40:00,110.8,110.81,110.07,110.24,38200.0,110.8,110.81,110.07,110.24,38200.0
2011-08-04 10:45:00,110.2,110.51,110.05,110.51,21700.0,110.2,110.51,110.05,110.51,21700.0
2011-08-04 10:50:00,110.5,110.5,110.06,110.07,21300.0,110.5,110.5,110.06,110.07,21300.0
2011-08-04 10:55:00,110.08,110.18,109.9,110.0,43100.0,110.08,110.18,109.9,110.0,43100.0
2011-08-04 11:00:00,110.0,110.04,109.65,109.97,17800.0,110.0,110.04,109.65,109.97,17800.0
2011-08-04 11:05:00,109.96,110.46,109.96,110.32,19500.0,109.96,110.46,109.96,110.32,19500.0
2011-08-04 11:10:00,110.32,110.34,110.08,110.14,11200.0,110.32,110.34,110.08,110.14,11200.0
2011-08-04 11:15:00,110.16,110.66,110.14,110.62,11500.0,110.16,110.66,110.14,110.62,11500.0
2011-08-04 11:20:00,110.56,111.11,110.4,111.0,34900.0,110.56,111.11,110.4,111.0,34900.0
2011-08-04 11:25:00,110.94,111.13,110.02,110.15,27900.0,110.94,111.13,110.02,110.15,27900.0
2011-08-04 11:30:00,110.1,110.25,109.7,109.81,29100.0,110.1,110.25,109.7,109.81,29100.0
2011-08-04 11:35:00,109.84,109.99,109.66,109.93,19500.0,109.84,109.99,109.66,109.93,19500.0
2011-08-04 11:40:00,109.85,109.94,109.6,109.83,24600.0,109.85,109.94,109.6,109.83,24600.0
2011-08-04 11:45:00,109.77,109.83,108.77,108.77,36800.0,109.77,109.83,108.77,108.77,36800.0
2011-08-04 11:50:00,108.76,108.8,108.01,108.26,44500.0,108.76,108.8,108.01,108.26,44500.0
2011-08-04 11:55:00,108.28,108.92,108.27,108.91,34100.0,108.28,108.92,108.27,108.91,34100.0
2011-08-04 12:00:00,108.91,110.3,108.91,110.27,44100.0,108.91,110.3,108.91,110.27,44100.0
2011-08-04 12:05:00,110.25,110.46,110.18,110.18,12200.0,110.25,110.46,110.18,110.18,12200.0
2011-08-04 12:10:00,110.18,110.18,109.52,109.96,21500.0,110.18,110.18,109.52,109.96,21500.0
2011-08-04 12:15:00,109.94,110.16,109.93,110.11,15300.0,109.94,110.16,109.93,110.11,15300.0
2011-08-04 12:20:00,110.1,110.42,109.94,110.02,12400.0,110.1,110.42,109.94,110.02,12400.0
2011-08-04 12:25:00,109.97,110.15,109.89,109.99,19700.0,109.97,110.15,109.89,109.99,19700.0
2011-08-04 12:30:00,110.17,110.17,109.91,110.1,14500.0,110.17,110.17,109.91,110.1,14500.0
2011-08-04 12:35:00,110.1,110.1,109.9,110.03,13000.0,110.1,110.1,109.9,110.03,13000.0
2011-08-04 12:40:00,109.95,110.03,109.9,110.0,11400.0,109.95,110.03,109.9,110.0,11400.0
2011-08-04 12:45:00,109.99,110.09,109.89,110.01,15500.0,109.99,110.09,109.89,110.01,15500.0
2011-08-04 12:50:00,110.01,110.01,109.51,109.52,11200.0,110.01,110.01,109.51,109.52,11200.0
2011-08-04 12:55:00,109.52,109.65,109.35,109.35,17900.0,109.52,109.65,109.35,109.35,17900.0
2011-08-04 13:00:00,109.32,109.51,109.32,109.37,21300.0,109.32,109.51,109.32,109.37,21300.0
2011-08-04 13:05:00,109.37,109.54,109.34,109.44,21400.0,109.37,109.54,109.34,109.44,21400.0
2011-08-04 13:10:00,109.4,109.43,109.0,109.0,21300.0,109.4,109.43,109.0,109.0,21300.0
2011-08-04 13:15:00,109.0,109.01,108.82,108.99,23800.0,109.0,109.01,108.82,108.99,23800.0
2011-08-04 13:20:00,108.99,109.02,108.9,109.0,23200.0,108.99,109.02,108.9,109.0,23200.0
2011-08-04 13:25:00,109.0,109.1,108.9,109.0,28000.0,109.0,109.1,108.9,109.0,28000.0
2011-08-04 13:30:00,108.99,109.1,108.97,109.01,17300.0,108.99,109.1,108.97,109.01,17300.0
2011-08-04 13:35:00,109.0,109.2,108.96,109.2,20000.0,109.0,109.2,108.96,109.2,20000.0
2011-08-04 13:40:00,109.2,109.56,108.95,109.37,42100.0,109.2,109.56,108.95,109.37,42100.0
2011-08-04 13:45:00,109.35,109.52,109.22,109.39,14200.0,109.35,109.52,109.22,109.39,14200.0
2011-08-04 13:50:00,109.39,109.42,109.24,109.27,5200.0,109.39,109.42,109.24,109.27,5200.0
2011-08-04 13:55:00,109.25,109.35,109.0,109.0,17700.0,109.25,109.35,109.0,109.0,17700.0
2011-08-04 14:00:00,109.01,109.62,108.97,109.03,42500.0,109.01,109.62,108.97,109.03,42500.0
2011-08-04 14:05:00,108.98,109.0,108.58,108.64,18400.0,108.98,109.0,108.58,108.64,18400.0
2011-08-04 14:10:00,108.63,108.76,108.28,108.28,21400.0,108.63,108.76,108.28,108.28,21400.0
2011-08-04 14:15:00,108.32,108.48,108.02,108.13,14700.0,108.32,108.48,108.02,108.13,14700.0
2011-08-04 14:20:00,108.03,108.42,108.01,108.4,17000.0,108.03,108.42,108.01,108.4,17000.0
2011-08-04 14:25:00,108.39,108.88,108.35,108.7,32600.0,108.39,108.88,108.35,108.7,32600.0
2011-08-04 14:30:00,108.78,109.0,108.68,108.81,43600.0,108.78,109.0,108.68,108.81,43600.0
2011-08-04 14:35:00,108.91,109.86,108.76,109.31,50900.0,108.91,109.86,108.76,109.31,50900.0
2011-08-04 14:40:00,109.31,109.35,108.87,108.98,33000.0,109.31,109.35,108.87,108.98,33000.0
2011-08-04 14:45:00,108.95,109.07,108.7,108.98,30900.0,108.95,109.07,108.7,108.98,30900.0
2011-08-04 14:50:00,109.01,109.01,108.84,108.84,14100.0,109.01,109.01,108.84,108.84,14100.0
2011-08-04 14:55:00,108.87,108.88,108.59,108.69,13600.0,108.87,108.88,108.59,108.69,13600.0
2011-08-04 15:00:00,108.71,108.93,108.52,108.93,38800.0,108.71,108.93,108.52,108.93,38800.0
2011-08-04 15:05:00,108.94,109.38,108.7,108.9,36700.0,108.94,109.38,108.7,108.9,36700.0
2011-08-04 15:10:00,108.95,109.17,108.78,108.82,34100.0,108.95,109.17,108.78,108.82,34100.0
2011-08-04 15:15:00,108.72,108.72,108.07,108.25,35100.0,108.72,108.72,108.07,108.25,35100.0
2011-08-04 15:20:00,108.26,108.52,107.96,108.1,108800.0,108.26,108.52,107.96,108.1,108800.0
2011-08-04 15:25:00,108.13,108.18,107.84,107.87,38000.0,108.13,108.18,107.84,107.87,38000.0
2011-08-04 15:30:00,107.88,107.98,107.5,107.54,37800.0,107.88,107.98,107.5,107.54,37800.0
2011-08-04 15:35:00,107.55,107.97,107.55,107.86,37300.0,107.55,107.97,107.55,107.86,37300.0
2011-08-04 15:40:00,107.83,107.91,107.52,107.67,51300.0,107.83,107.91,107.52,107.67,51300.0
2011-08-04 15:45:00,107.66,108.43,107.61,108.28,76000.0,107.66,108.43,107.61,108.28,76000.0
2011-08-04 15:50:00,108.34,108.93,108.03,108.6,101700.0,108.34,108.93,108.03,108.6,101700.0
2011-08-04 15:55:00,108.6,108.69,107.74,107.94,114500.0,108.6,108.69,107.74,107.94,114500.0
2011-08-05 09:30:00,106.14,111.42,105.44,111.11,220700.0,106.14,111.42,105.44,111.11,220700.0
2011-08-05 09:35:00,111.37,111.69,109.44,110.55,184100.0,111.37,111.69,109.44,110.55,184100.0
2011-08-05 09:40:00,110.63,110.64,108.0,108.51,181300.0,110.63,110.64,108.0,108.51,181300.0
2011-08-05 09:45:00,108.38,108.5,105.81,105.84,87300.0,108.38,108.5,105.81,105.84,87300.0
2011-08-05 09:50:00,105.91,105.91,104.6,105.03,128700.0,105.91,105.91,104.6,105.03,128700.0
2011-08-05 09:55:00,104.97,105.0,103.82,104.75,91200.0,104.97,105.0,103.82,104.75,91200.0
2011-08-05 10:00:00,104.73,105.26,104.05,105.09,80800.0,104.73,105.26,104.05,105.09,80800.0
2011-08-05 10:05:00,105.09,105.33,104.85,104.89,37900.0,105.09,105.33,104.85,104.89,37900.0
2011-08-05 10:10:00,104.99,105.01,103.4,104.81,128400.0,104.99,105.01,103.4,104.81,128400.0
2011-08-05 10:15:00,104.81,105.83,104.75,105.83,38200.0,104.81,105.83,104.75,105.83,38200.0
2011-08-05 10:20:00,105.85,106.43,105.52,106.32,91300.0,105.85,106.43,105.52,106.32,91300.0
2011-08-05 10:25:00,106.32,106.69,105.55,105.62,40900.0,106.32,106.69,105.55,105.62,40900.0
2011-08-05 10:30:00,105.6,105.98,105.2,105.96,48600.0,105.6,105.98,105.2,105.96,48600.0
2011-08-05 10:35:00,105.96,106.24,105.67,106.19,31900.0,105.96,106.24,105.67,106.19,31900.0
2011-08-05 10:40:00,105.98,106.14,105.51,105.84,17600.0,105.98,106.14,105.51,105.84,17600.0
2011-08-05 10:45:00,105.66,106.99,105.41,106.92,32500.0,105.66,106.99,105.41,106.92,32500.0
2011-08-05 10:50:00,107.0,107.17,106.48,106.5,30900.0,107.0,107.17,106.48,106.5,30900.0
2011-08-05 10:55:00,106.5,106.5,105.63,105.85,16300.0,106.5,106.5,105.63,105.85,16300.0
2011-08-05 11:00:00,105.79,105.94,104.74,104.85,32400.0,105.79,105.94,104.74,104.85,32400.0
2011-08-05 11:05:00,104.85,104.96,104.52,104.59,25700.0,104.85,104.96,104.52,104.59,25700.0
2011-08-05 11:10:00,104.53,104.79,104.01,104.48,52100.0,104.53,104.79,104.01,104.48,52100.0
2011-08-05 11:15:00,104.4,104.58,103.72,104.09,40500.0,104.4,104.58,103.72,104.09,40500.0
2011-08-05 11:20:00,104.15,104.33,103.51,103.79,53700.0,104.15,104.33,103.51,103.79,53700.0
2011-08-05 11:25:00,103.81,104.29,103.3,103.38,59700.0,103.81,104.29,103.3,103.38,59700.0
2011-08-05 11:30:00,103.46,103.58,103.0,103.23,44900.0,103.46,103.58,103.0,103.23,44900.0
2011-08-05 11:35:00,103.16,103.36,102.21,102.21,71600.0,103.16,103.36,102.21,102.21,71600.0
2011-08-05 11:40:00,102.31,102.41,101.42,101.95,67200.0,102.31,102.41,101.42,101.95,67200.0
2011-08-05 11:45:00,101.94,101.95,100.7,100.81,27600.0,101.94,101.95,100.7,100.81,27600.0
2011-08-05 11:50:00,100.6,100.71,100.0,100.29,58600.0,100.6,100.71,100.0,100.29,58600.0
2011-08-05 11:55:00,100.29,100.43,100.0,100.13,46700.0,100.29,100.43,100.0,100.13,46700.0
2011-08-05 12:00:00,100.22,100.24,99.41,99.49,55400.0,100.22,100.24,99.41,99.49,55400.0
2011-08-05 12:05:00,99.47,99.52,99.03,99.1,47700.0,99.47,99.52,99.03,99.1,47700.0
2011-08-05 12:10:00,99.13,101.0,99.07,100.97,70100.0,99.13,101.0,99.07,100.97,70100.0
2011-08-05 12:15:00,100.97,102.03,100.65,100.74,43300.0,100.97,102.03,100.65,100.74,43300.0
2011-08-05 12:20:00,100.7,102.15,100.55,102.15,41800.0,100.7,102.15,100.55,102.15,41800.0
2011-08-05 12:25:00,101.98,102.06,101.36,101.42,27900.0,101.98,102.06,101.36,101.42,27900.0
2011-08-05 12:30:00,101.44,102.34,101.41,101.94,39100.0,101.44,102.34,101.41,101.94,39100.0
2011-08-05 12:35:00,101.94,102.8,101.75,102.8,43700.0,101.94,102.8,101.75,102.8,43700.0
2011-08-05 12:40:00,102.82,104.49,102.75,104.4,56000.0,102.82,104.49,102.75,104.4,56000.0
2011-08-05 12:45:00,104.34,105.05,104.06,104.48,55000.0,104.34,105.05,104.06,104.48,55000.0
2011-08-05 12:50:00,104.53,105.31,104.44,104.83,110000.0,104.53,105.31,104.44,104.83,110000.0
2011-08-05 12:55:00,105.0,105.84,104.96,105.67,39300.0,105.0,105.84,104.96,105.67,39300.0
2011-08-05 13:00:00,105.52,105.89,104.61,105.0,35100.0,105.52,105.89,104.61,105.0,35100.0
2011-08-05 13:05:00,104.79,105.24,104.25,104.25,50500.0,104.79,105.24,104.25,104.25,50500.0
2011-08-05 13:10:00,104.24,104.73,104.05,104.73,27600.0,104.24,104.73,104.05,104.73,27600.0
2011-08-05 13:15:00,104.83,105.97,104.76,105.97,33100.0,104.83,105.97,104.76,105.97,33100.0
2011-08-05 13:20:00,105.88,106.23,105.82,106.06,27500.0,105.88,106.23,105.82,106.06,27500.0
2011-08-05 13:25:00,106.0,106.09,105.47,105.65,18800.0,106.0,106.09,105.47,105.65,18800.0
2011-08-05 13:30:00,105.47,105.58,104.84,104.84,25200.0,105.47,105.58,104.84,104.84,25200.0
2011-08-05 13:35:00,104.8,105.01,104.52,104.71,21300.0,104.8,105.01,104.52,104.71,21300.0
2011-08-05 13:40:00,104.75,105.4,104.5,105.27,14200.0,104.75,105.4,104.5,105.27,14200.0
2011-08-05 13:45:00,105.29,106.25,105.29,106.0,28400.0,105.29,106.25,105.29,106.0,28400.0
2011-08-05 13:50:00,105.98,106.31,105.64,106.06,26000.0,105.98,106.31,105.64,106.06,26000.0
2011-08-05 13:55:00,106.3,106.65,106.0,106.57,17600.0,106.3,106.65,106.0,106.57,17600.0
2011-08-05 14:00:00,106.47,106.6,105.98,106.04,25600.0,106.47,106.6,105.98,106.04,25600.0
2011-08-05 14:05:00,106.03,106.28,105.51,105.61,23700.0,106.03,106.28,105.51,105.61,23700.0
2011-08-05 14:10:00,105.5,105.62,105.08,105.45,45400.0,105.5,105.62,105.08,105.45,45400.0
2011-08-05 14:15:00,105.36,105.5,105.07,105.33,24300.0,105.36,105.5,105.07,105.33,24300.0
2011-08-05 14:20:00,105.37,106.34,105.37,106.01,28000.0,105.37,106.34,105.37,106.01,28000.0
2011-08-05 14:25:00,106.01,106.01,105.57,105.7,19600.0,106.01,106.01,105.57,105.7,19600.0
2011-08-05 14:30:00,105.77,106.17,105.63,106.02,22500.0,105.77,106.17,105.63,106.02,22500.0
2011-08-05 14:35:00,105.96,106.76,105.9,106.64,27100.0,105.96,106.76,105.9,106.64,27100.0
2011-08-05 14:40:00,106.62,106.86,106.45,106.82,24100.0,106.62,106.86,106.45,106.82,24100.0
2011-08-05 14:45:00,106.83,107.01,106.63,106.7,38800.0,106.83,107.01,106.63,106.7,38800.0
2011-08-05 14:50:00,106.61,106.7,106.42,106.58,41000.0,106.61,106.7,106.42,106.58,41000.0
2011-08-05 14:55:00,106.66,106.67,106.1,106.19,43000.0,106.66,106.67,106.1,106.19,43000.0
2011-08-05 15:00:00,106.26,106.26,105.7,105.7,26000.0,106.26,106.26,105.7,105.7,26000.0
2011-08-05 15:05:00,105.69,106.31,105.03,105.37,47600.0,105.69,106.31,105.03,105.37,47600.0
2011-08-05 15:10:00,105.34,105.87,105.03,105.5,26900.0,105.34,105.87,105.03,105.5,26900.0
2011-08-05 15:15:00,105.57,106.0,104.85,104.88,34500.0,105.57,106.0,104.85,104.88,34500.0
2011-08-05 15:20:00,104.82,105.6,104.82,105.38,26300.0,104.82,105.6,104.82,105.38,26300.0
2011-08-05 15:25:00,105.56,105.99,104.61,104.63,23900.0,105.56,105.99,104.61,104.63,23900.0
2011-08-05 15:30:00,104.66,105.07,104.59,104.95,36100.0,104.66,105.07,104.59,104.95,36100.0
2011-08-05 15:35:00,104.95,105.65,104.75,105.44,32200.0,104.95,105.65,104.75,105.44,32200.0
2011-08-05 15:40:00,105.42,105.95,105.34,105.79,55500.0,105.42,105.95,105.34,105.79,55500.0
2011-08-05 15:45:00,105.82,106.08,105.23,105.23,74700.0,105.82,106.08,105.23,105.23,74700.0
2011-08-05 15:50:00,105.13,105.91,105.02,105.62,98100.0,105.13,105.91,105.02,105.62,98100.0
2011-08-05 15:55:00,105.63,105.78,105.36,105.43,102000.0,105.63,105.78,105.36,105.43,102000.0
2011-08-08 09:30:00,96.9,99.99,96.67,99.83,150700.0,96.9,99.99,96.67,99.83,150700.0
2011-08-08 09:35:00,99.9,100.5,99.15,99.97,77100.0,99.9,100.5,99.15,99.97,77100.0
2011-08-08 09:40:00,100.0,100.81,99.75,100.11,57300.0,100.0,100.81,99.75,100.11,57300.0
2011-08-08 09:45:00,100.09,100.28,99.2,99.93,60500.0,100.09,100.28,99.2,99.93,60500.0
2011-08-08 09:50:00,99.81,100.55,99.71,100.1,69500.0,99.81,100.55,99.71,100.1,69500.0
2011-08-08 09:55:00,100.06,100.59,99.08,100.01,54200.0,100.06,100.59,99.08,100.01,54200.0
2011-08-08 10:00:00,100.01,100.01,99.56,99.75,43000.0,100.01,100.01,99.56,99.75,43000.0
2011-08-08 10:05:00,99.63,99.94,99.02,99.14,38700.0,99.63,99.94,99.02,99.14,38700.0
2011-08-08 10:10:00,99.03,99.53,98.61,98.61,54500.0,99.03,99.53,98.61,98.61,54500.0
2011-08-08 10:15:00,98.6,99.1,97.88,98.17,79100.0,98.6,99.1,97.88,98.17,79100.0
2011-08-08 10:20:00,98.07,98.17,97.65,98.17,55100.0,98.07,98.17,97.65,98.17,55100.0
2011-08-08 10:25:00,98.22,98.26,96.78,96.9,47700.0,98.22,98.26,96.78,96.9,47700.0
2011-08-08 10:30:00,96.84,97.81,96.58,97.42,115100.0,96.84,97.81,96.58,97.42,115100.0
2011-08-08 10:35:00,97.41,97.41,96.17,96.91,50600.0,97.41,97.41,96.17,96.91,50600.0
2011-08-08 10:40:00,97.07,97.78,96.99,97.39,43600.0,97.07,97.78,96.99,97.39,43600.0
2011-08-08 10:45:00,97.35,97.48,96.64,97.44,63700.0,97.35,97.48,96.64,97.44,63700.0
2011-08-08 10:50:00,97.45,97.46,96.98,97.15,93800.0,97.45,97.46,96.98,97.15,93800.0
2011-08-08 10:55:00,97.15,97.48,97.14,97.14,64700.0,97.15,97.48,97.14,97.14,64700.0
2011-08-08 11:00:00,97.14,98.27,97.1,98.18,40600.0,97.14,98.27,97.1,98.18,40600.0
2011-08-08 11:05:00,98.26,100.63,98.1,100.61,83800.0,98.26,100.63,98.1,100.61,83800.0
2011-08-08 11:10:00,100.62,101.4,100.62,100.65,159400.0,100.62,101.4,100.62,100.65,159400.0
2011-08-08 11:15:00,100.73,101.32,100.17,101.09,98200.0,100.73,101.32,100.17,101.09,98200.0
2011-08-08 11:20:00,101.09,101.09,99.56,99.83,53100.0,101.09,101.09,99.56,99.83,53100.0
2011-08-08 11:25:00,99.83,99.9,99.29,99.41,30600.0,99.83,99.9,99.29,99.41,30600.0
2011-08-08 11:30:00,99.41,99.53,99.11,99.43,21300.0,99.41,99.53,99.11,99.43,21300.0
2011-08-08 11:35:00,99.42,99.83,99.41,99.71,14200.0,99.42,99.83,99.41,99.71,14200.0
2011-08-08 11:40:00,99.74,99.91,99.22,99.39,16000.0,99.74,99.91,99.22,99.39,16000.0
2011-08-08 11:45:00,99.28,99.75,99.19,99.7,19800.0,99.28,99.75,99.19,99.7,19800.0
2011-08-08 11:50:00,99.61,99.88,99.46,99.59,20500.0,99.61,99.88,99.46,99.59,20500.0
2011-08-08 11:55:00,99.61,99.86,99.46,99.86,32800.0,99.61,99.86,99.46,99.86,32800.0
2011-08-08 12:00:00,99.75,99.9,99.54,99.54,19100.0,99.75,99.9,99.54,99.54,19100.0
2011-08-08 12:05:00,99.48,99.96,99.46,99.63,23900.0,99.48,99.96,99.46,99.63,23900.0
2011-08-08 12:10:00,99.61,99.62,99.15,99.26,22800.0,99.61,99.62,99.15,99.26,22800.0
2011-08-08 12:15:00,99.17,99.38,98.92,99.06,32900.0,99.17,99.38,98.92,99.06,32900.0
2011-08-08 12:20:00,99.08,99.4,98.99,99.2,18900.0,99.08,99.4,98.99,99.2,18900.0
2011-08-08 12:25:00,99.36,99.64,99.25,99.33,32500.0,99.36,99.64,99.25,99.33,32500.0
2011-08-08 12:30:00,99.31,99.67,99.26,99.67,37000.0,99.31,99.67,99.26,99.67,37000.0
2011-08-08 12:35:00,99.64,99.64,99.16,99.22,17200.0,99.64,99.64,99.16,99.22,17200.0
2011-08-08 12:40:00,99.22,99.6,99.22,99.32,22700.0,99.22,99.6,99.22,99.32,22700.0
2011-08-08 12:45:00,99.26,99.74,99.17,99.41,33400.0,99.26,99.74,99.17,99.41,33400.0
2011-08-08 12:50:00,99.41,99.59,99.26,99.32,24400.0,99.41,99.59,99.26,99.32,24400.0
2011-08-08 12:55:00,99.35,99.59,99.2,99.4,37200.0,99.35,99.59,99.2,99.4,37200.0
2011-08-08 13:00:00,99.4,99.73,99.39,99.4,30400.0,99.4,99.73,99.39,99.4,30400.0
2011-08-08 13:05:00,99.39,99.54,99.17,99.29,38100.0,99.39,99.54,99.17,99.29,38100.0
2011-08-08 13:10:00,99.21,99.55,99.17,99.38,29900.0,99.21,99.55,99.17,99.38,29900.0
2011-08-08 13:15:00,99.38,99.7,99.17,99.55,41900.0,99.38,99.7,99.17,99.55,41900.0
2011-08-08 13:20:00,99.49,99.64,99.36,99.37,36400.0,99.49,99.64,99.36,99.37,36400.0
2011-08-08 13:25:00,99.41,99.53,99.18,99.32,14100.0,99.41,99.53,99.18,99.32,14100.0
2011-08-08 13:30:00,99.28,99.57,99.17,99.48,27000.0,99.28,99.57,99.17,99.48,27000.0
2011-08-08 13:35:00,99.34,99.43,99.0,99.0,21100.0,99.34,99.43,99.0,99.0,21100.0
2011-08-08 13:40:00,99.06,99.62,98.84,99.29,83500.0,99.06,99.62,98.84,99.29,83500.0
2011-08-08 13:45:00,99.33,99.41,98.77,99.0,25000.0,99.33,99.41,98.77,99.0,25000.0
2011-08-08 13:50:00,99.02,99.39,98.66,99.14,39500.0,99.02,99.39,98.66,99.14,39500.0
2011-08-08 13:55:00,99.22,99.22,98.8,98.98,24200.0,99.22,99.22,98.8,98.98,24200.0
2011-08-08 14:00:00,98.98,99.4,98.9,99.4,28400.0,98.98,99.4,98.9,99.4,28400.0
2011-08-08 14:05:00,99.39,99.4,98.65,98.76,32300.0,99.39,99.4,98.65,98.76,32300.0
2011-08-08 14:10:00,98.65,99.16,98.65,98.7,39200.0,98.65,99.16,98.65,98.7,39200.0
2011-08-08 14:15:00,98.78,98.85,98.3,98.67,20700.0,98.78,98.85,98.3,98.67,20700.0
2011-08-08 14:20:00,98.68,98.87,98.2,98.4,41300.0,98.68,98.87,98.2,98.4,41300.0
2011-08-08 14:25:00,98.39,99.0,98.01,98.77,56800.0,98.39,99.0,98.01,98.77,56800.0
2011-08-08 14:30:00,98.69,99.16,98.62,99.15,36100.0,98.69,99.16,98.62,99.15,36100.0
2011-08-08 14:35:00,99.13,99.13,98.63,98.95,29500.0,99.13,99.13,98.63,98.95,29500.0
2011-08-08 14:40:00,98.75,99.05,98.47,98.78,50200.0,98.75,99.05,98.47,98.78,50200.0
2011-08-08 14:45:00,98.71,98.86,98.52,98.84,50300.0,98.71,98.86,98.52,98.84,50300.0
2011-08-08 14:50:00,98.83,98.85,98.53,98.65,36900.0,98.83,98.85,98.53,98.65,36900.0
2011-08-08 14:55:00,98.64,98.94,98.52,98.91,52300.0,98.64,98.94,98.52,98.91,52300.0
2011-08-08 15:00:00,98.8,98.94,98.64,98.71,36300.0,98.8,98.94,98.64,98.71,36300.0
2011-08-08 15:05:00,98.72,99.35,98.56,99.35,33400.0,98.72,99.35,98.56,99.35,33400.0
2011-08-08 15:10:00,99.37,99.97,99.34,99.94,28600.0,99.37,99.97,99.34,99.94,28600.0
2011-08-08 15:15:00,99.94,100.74,99.82,100.57,102400.0,99.94,100.74,99.82,100.57,102400.0
2011-08-08 15:20:00,100.66,101.34,100.58,101.02,54900.0,100.66,101.34,100.58,101.02,54900.0
2011-08-08 15:25:00,101.02,101.05,100.56,100.66,62900.0,101.02,101.05,100.56,100.66,62900.0
2011-08-08 15:30:00,100.73,101.32,100.63,100.84,83500.0,100.73,101.32,100.63,100.84,83500.0
2011-08-08 15:35:00,100.96,101.09,100.46,100.75,39100.0,100.96,101.09,100.46,100.75,39100.0
2011-08-08 15:40:00,100.78,100.97,100.68,100.83,56200.0,100.78,100.97,100.68,100.83,56200.0
2011-08-08 15:45:00,100.8,101.0,100.45,100.59,68700.0,100.8,101.0,100.45,100.59,68700.0
2011-08-08 15:50:00,100.53,100.72,100.0,100.33,118000.0,100.53,100.72,100.0,100.33,118000.0
2011-08-08 15:55:00,100.28,100.53,99.7,99.96,195600.0,100.28,100.53,99.7,99.96,195600.0
2011-08-09 09:30:00,101.4,102.3,100.44,101.78,67600.0,101.4,102.3,100.44,101.78,67600.0
2011-08-09 09:35:00,101.96,102.17,100.82,101.03,31800.0,101.96,102.17,100.82,101.03,31800.0
2011-08-09 09:40:00,101.16,101.17,98.62,99.06,99200.0,101.16,101.17,98.62,99.06,99200.0
2011-08-09 09:45:00,98.93,99.11,98.18,98.26,93900.0,98.93,99.11,98.18,98.26,93900.0
2011-08-09 09:50:00,98.26,99.88,98.2,99.77,41500.0,98.26,99.88,98.2,99.77,41500.0
2011-08-09 09:55:00,99.76,101.09,99.76,100.57,40600.0,99.76,101.09,99.76,100.57,40600.0
2011-08-09 10:00:00,100.57,101.38,100.34,100.88,43500.0,100.57,101.38,100.34,100.88,43500.0
2011-08-09 10:05:00,100.84,101.0,100.51,100.79,52000.0,100.84,101.0,100.51,100.79,52000.0
2011-08-09 10:10:00,100.8,101.95,100.58,101.95,51600.0,100.8,101.95,100.58,101.95,51600.0
2011-08-09 10:15:00,101.92,101.93,101.05,101.15,49100.0,101.92,101.93,101.05,101.15,49100.0
2011-08-09 10:20:00,101.14,101.2,100.53,100.74,44200.0,101.14,101.2,100.53,100.74,44200.0
2011-08-09 10:25:00,100.9,100.9,100.1,100.17,44500.0,100.9,100.9,100.1,100.17,44500.0
2011-08-09 10:30:00,100.28,100.56,100.03,100.08,36500.0,100.28,100.56,100.03,100.08,36500.0
2011-08-09 10:35:00,100.08,100.16,99.32,99.9,81300.0,100.08,100.16,99.32,99.9,81300.0
2011-08-09 10:40:00,99.93,99.97,99.32,99.56,107900.0,99.93,99.97,99.32,99.56,107900.0
2011-08-09 10:45:00,99.56,100.0,99.35,99.75,47000.0,99.56,100.0,99.35,99.75,47000.0
2011-08-09 10:50:00,99.9,99.97,99.3,99.6,47900.0,99.9,99.97,99.3,99.6,47900.0
2011-08-09 10:55:00,99.5,99.86,99.43,99.71,26400.0,99.5,99.86,99.43,99.71,26400.0
2011-08-09 11:00:00,99.69,99.8,99.3,99.62,51700.0,99.69,99.8,99.3,99.62,51700.0
2011-08-09 11:05:00,99.59,99.92,99.45,99.45,25600.0,99.59,99.92,99.45,99.45,25600.0
2011-08-09 11:10:00,99.45,99.49,98.64,98.72,32000.0,99.45,99.49,98.64,98.72,32000.0
2011-08-09 11:15:00,98.86,98.95,98.52,98.68,23900.0,98.86,98.95,98.52,98.68,23900.0
2011-08-09 11:20:00,98.64,98.65,98.01,98.11,40400.0,98.64,98.65,98.01,98.11,40400.0
2011-08-09 11:25:00,98.07,98.25,97.85,97.95,50300.0,98.07,98.25,97.85,97.95,50300.0
2011-08-09 11:30:00,97.97,98.24,97.68,97.93,29000.0,97.97,98.24,97.68,97.93,29000.0
2011-08-09 11:35:00,97.93,98.1,97.77,97.77,26000.0,97.93,98.1,97.77,97.77,26000.0
2011-08-09 11:40:00,97.81,97.91,97.29,97.76,34900.0,97.81,97.91,97.29,97.76,34900.0
2011-08-09 11:45:00,97.75,97.75,97.16,97.28,23900.0,97.75,97.75,97.16,97.28,23900.0
2011-08-09 11:50:00,97.23,97.62,96.93,97.56,25800.0,97.23,97.62,96.93,97.56,25800.0
2011-08-09 11:55:00,97.6,97.99,97.45,97.73,32600.0,97.6,97.99,97.45,97.73,32600.0
2011-08-09 12:00:00,97.74,97.97,97.63,97.63,39000.0,97.74,97.97,97.63,97.63,39000.0
2011-08-09 12:05:00,97.63,97.83,97.42,97.77,15500.0,97.63,97.83,97.42,97.77,15500.0
2011-08-09 12:10:00,97.82,97.83,97.5,97.83,11700.0,97.82,97.83,97.5,97.83,11700.0
2011-08-09 12:15:00,97.72,97.85,97.6,97.75,26700.0,97.72,97.85,97.6,97.75,26700.0
2011-08-09 12:20:00,97.74,97.82,97.7,97.8,14200.0,97.74,97.82,97.7,97.8,14200.0
2011-08-09 12:25:00,97.83,97.93,97.74,97.74,18500.0,97.83,97.93,97.74,97.74,18500.0
2011-08-09 12:30:00,97.73,97.85,97.7,97.8,21100.0,97.73,97.85,97.7,97.8,21100.0
2011-08-09 12:35:00,97.79,97.9,97.69,97.83,24800.0,97.79,97.9,97.69,97.83,24800.0
2011-08-09 12:40:00,97.84,98.0,97.74,97.74,15500.0,97.84,98.0,97.74,97.74,15500.0
2011-08-09 12:45:00,97.74,97.8,97.57,97.59,16300.0,97.74,97.8,97.57,97.59,16300.0
2011-08-09 12:50:00,97.55,97.8,97.46,97.78,23600.0,97.55,97.8,97.46,97.78,23600.0
2011-08-09 12:55:00,97.83,97.95,97.65,97.73,19500.0,97.83,97.95,97.65,97.73,19500.0
2011-08-09 13:00:00,97.75,97.93,97.58,97.78,18900.0,97.75,97.93,97.58,97.78,18900.0
2011-08-09 13:05:00,97.79,97.95,97.7,97.83,33300.0,97.79,97.95,97.7,97.83,33300.0
2011-08-09 13:10:00,97.76,97.78,97.44,97.59,14600.0,97.76,97.78,97.44,97.59,14600.0
2011-08-09 13:15:00,97.53,97.53,97.27,97.49,13600.0,97.53,97.53,97.27,97.49,13600.0
2011-08-09 13:20:00,97.5,97.55,97.45,97.48,16400.0,97.5,97.55,97.45,97.48,16400.0
2011-08-09 13:25:00,97.47,97.5,97.04,97.12,59600.0,97.47,97.5,97.04,97.12,59600.0
2011-08-09 13:30:00,97.08,97.15,96.31,96.35,49500.0,97.08,97.15,96.31,96.35,49500.0
2011-08-09 13:35:00,96.38,96.5,96.26,96.5,26600.0,96.38,96.5,96.26,96.5,26600.0
2011-08-09 13:40:00,96.45,96.59,95.8,95.81,39300.0,96.45,96.59,95.8,95.81,39300.0
2011-08-09 13:45:00,95.81,96.01,95.71,95.75,31000.0,95.81,96.01,95.71,95.75,31000.0
2011-08-09 13:50:00,95.75,95.81,95.18,95.27,33300.0,95.75,95.81,95.18,95.27,33300.0
2011-08-09 13:55:00,95.27,95.74,95.1,95.64,34000.0,95.27,95.74,95.1,95.64,34000.0
2011-08-09 14:00:00,95.7,96.12,95.69,95.78,19200.0,95.7,96.12,95.69,95.78,19200.0
2011-08-09 14:05:00,95.66,95.67,95.21,95.21,32600.0,95.66,95.67,95.21,95.21,32600.0
2011-08-09 14:10:00,95.32,96.35,95.19,96.01,30100.0,95.32,96.35,95.19,96.01,30100.0
2011-08-09 14:15:00,95.98,97.0,95.72,96.28,37000.0,95.98,97.0,95.72,96.28,37000.0
2011-08-09 14:20:00,96.25,96.45,95.15,95.5,33500.0,96.25,96.45,95.15,95.5,33500.0
2011-08-09 14:25:00,95.59,96.44,95.47,95.98,26600.0,95.59,96.44,95.47,95.98,26600.0
2011-08-09 14:30:00,96.02,96.02,95.13,95.19,18000.0,96.02,96.02,95.13,95.19,18000.0
2011-08-09 14:35:00,95.12,95.22,94.43,94.43,69900.0,95.12,95.22,94.43,94.43,69900.0
2011-08-09 14:40:00,94.5,94.69,93.41,93.5,118500.0,94.5,94.69,93.41,93.5,118500.0
2011-08-09 14:45:00,93.34,94.5,92.75,94.13,93700.0,93.34,94.5,92.75,94.13,93700.0
2011-08-09 14:50:00,94.3,95.8,94.3,95.46,45800.0,94.3,95.8,94.3,95.46,45800.0
2011-08-09 14:55:00,95.32,95.7,94.7,95.07,33500.0,95.32,95.7,94.7,95.07,33500.0
2011-08-09 15:00:00,95.02,95.79,94.33,95.63,33900.0,95.02,95.79,94.33,95.63,33900.0
2011-08-09 15:05:00,95.69,95.86,95.36,95.77,33000.0,95.69,95.86,95.36,95.77,33000.0
2011-08-09 15:10:00,95.7,96.85,95.52,96.81,34000.0,95.7,96.85,95.52,96.81,34000.0
2011-08-09 15:15:00,96.82,97.32,96.15,97.05,43500.0,96.82,97.32,96.15,97.05,43500.0
2011-08-09 15:20:00,97.05,97.05,96.46,96.81,22400.0,97.05,97.05,96.46,96.81,22400.0
2011-08-09 15:25:00,96.75,97.4,96.63,97.26,32400.0,96.75,97.4,96.63,97.26,32400.0
2011-08-09 15:30:00,97.24,97.39,96.29,96.45,42300.0,97.24,97.39,96.29,96.45,42300.0
2011-08-09 15:35:00,96.4,96.78,96.06,96.69,67200.0,96.4,96.78,96.06,96.69,67200.0
2011-08-09 15:40:00,96.77,97.25,96.77,96.88,67500.0,96.77,97.25,96.77,96.88,67500.0
2011-08-09 15:45:00,96.88,98.5,96.88,98.49,97200.0,96.88,98.5,96.88,98.49,97200.0
2011-08-09 15:50:00,98.48,98.64,98.08,98.36,84600.0,98.48,98.64,98.08,98.36,84600.0
2011-08-09 15:55:00,98.4,99.96,98.38,99.61,167300.0,98.4,99.96,98.38,99.61,167300.0
2011-08-10 09:30:00,100.68,100.73,97.53,97.55,159700.0,100.68,100.73,97.53,97.55,159700.0
2011-08-10 09:35:00,97.54,99.67,97.1,99.56,64400.0,97.54,99.67,97.1,99.56,64400.0
2011-08-10 09:40:00,99.47,101.5,99.26,101.14,114100.0,99.47,101.5,99.26,101.14,114100.0
2011-08-10 09:45:00,101.05,101.69,100.94,101.22,100000.0,101.05,101.69,100.94,101.22,100000.0
2011-08-10 09:50:00,101.23,101.34,100.57,100.74,62500.0,101.23,101.34,100.57,100.74,62500.0
2011-08-10 09:55:00,100.74,101.03,99.88,99.92,40900.0,100.74,101.03,99.88,99.92,40900.0
2011-08-10 10:00:00,99.71,100.51,99.29,100.0,46100.0,99.71,100.51,99.29,100.0,46100.0
2011-08-10 10:05:00,100.0,100.95,100.0,100.45,32200.0,100.0,100.95,100.0,100.45,32200.0
2011-08-10 10:10:00,100.14,100.15,99.57,100.0,18200.0,100.14,100.15,99.57,100.0,18200.0
2011-08-10 10:15:00,99.97,100.13,99.53,99.72,39800.0,99.97,100.13,99.53,99.72,39800.0
2011-08-10 10:20:00,99.56,99.81,99.09,99.1,40900.0,99.56,99.81,99.09,99.1,40900.0
2011-08-10 10:25:00,99.09,99.55,98.79,99.0,64900.0,99.09,99.55,98.79,99.0,64900.0
2011-08-10 10:30:00,99.01,99.82,98.96,99.32,29200.0,99.01,99.82,98.96,99.32,29200.0
2011-08-10 10:35:00,99.33,99.43,98.31,98.59,46200.0,99.33,99.43,98.31,98.59,46200.0
2011-08-10 10:40:00,98.66,99.11,98.34,98.34,28800.0,98.66,99.11,98.34,98.34,28800.0
2011-08-10 10:45:00,98.22,98.44,97.34,97.38,60400.0,98.22,98.44,97.34,97.38,60400.0
2011-08-10 10:50:00,97.38,97.69,97.28,97.44,29100.0,97.38,97.69,97.28,97.44,29100.0
2011-08-10 10:55:00,97.44,98.68,97.44,98.51,67100.0,97.44,98.68,97.44,98.51,67100.0
2011-08-10 11:00:00,98.48,99.2,98.19,98.65,99700.0,98.48,99.2,98.19,98.65,99700.0
2011-08-10 11:05:00,98.6,99.78,98.5,99.67,104100.0,98.6,99.78,98.5,99.67,104100.0
2011-08-10 11:10:00,99.67,99.99,99.38,99.78,30500.0,99.67,99.99,99.38,99.78,30500.0
2011-08-10 11:15:00,99.81,100.47,99.74,100.07,33900.0,99.81,100.47,99.74,100.07,33900.0
2011-08-10 11:20:00,100.04,100.41,99.63,100.33,18100.0,100.04,100.41,99.63,100.33,18100.0
2011-08-10 11:25:00,100.34,100.6,99.92,100.32,27200.0,100.34,100.6,99.92,100.32,27200.0
2011-08-10 11:30:00,100.28,100.53,100.16,100.52,15700.0,100.28,100.53,100.16,100.52,15700.0
2011-08-10 11:35:00,100.45,100.57,100.18,100.21,18800.0,100.45,100.57,100.18,100.21,18800.0
2011-08-10 11:40:00,100.15,100.35,100.0,100.0,43600.0,100.15,100.35,100.0,100.0,43600.0
2011-08-10 11:45:00,100.0,100.23,99.91,100.1,38900.0,100.0,100.23,99.91,100.1,38900.0
2011-08-10 11:50:00,100.11,101.0,100.09,100.92,57800.0,100.11,101.0,100.09,100.92,57800.0
2011-08-10 11:55:00,100.98,101.5,100.98,101.33,28300.0,100.98,101.5,100.98,101.33,28300.0
2011-08-10 12:00:00,101.29,102.35,101.17,102.19,46400.0,101.29,102.35,101.17,102.19,46400.0
2011-08-10 12:05:00,102.19,102.25,101.84,101.85,31800.0,102.19,102.25,101.84,101.85,31800.0
2011-08-10 12:10:00,101.84,102.04,101.61,101.85,17100.0,101.84,102.04,101.61,101.85,17100.0
2011-08-10 12:15:00,101.96,102.79,101.96,102.78,16700.0,101.96,102.79,101.96,102.78,16700.0
2011-08-10 12:20:00,102.78,102.85,102.52,102.59,19000.0,102.78,102.85,102.52,102.59,19000.0
2011-08-10 12:25:00,102.56,102.7,102.1,102.12,13900.0,102.56,102.7,102.1,102.12,13900.0
2011-08-10 12:30:00,102.05,102.72,102.04,102.62,17900.0,102.05,102.72,102.04,102.62,17900.0
2011-08-10 12:35:00,102.7,102.7,101.88,101.97,18300.0,102.7,102.7,101.88,101.97,18300.0
2011-08-10 12:40:00,101.92,102.5,101.92,102.5,16400.0,101.92,102.5,101.92,102.5,16400.0
2011-08-10 12:45:00,102.5,103.17,102.39,102.94,21900.0,102.5,103.17,102.39,102.94,21900.0
2011-08-10 12:50:00,102.88,103.03,102.78,102.89,43200.0,102.88,103.03,102.78,102.89,43200.0
2011-08-10 12:55:00,103.0,103.66,102.77,103.5,28300.0,103.0,103.66,102.77,103.5,28300.0
2011-08-10 13:00:00,103.51,103.71,103.15,103.41,19700.0,103.51,103.71,103.15,103.41,19700.0
2011-08-10 13:05:00,103.58,103.78,103.15,103.51,62400.0,103.58,103.78,103.15,103.51,62400.0
2011-08-10 13:10:00,103.43,104.0,103.42,103.99,35800.0,103.43,104.0,103.42,103.99,35800.0
2011-08-10 13:15:00,104.01,104.61,103.99,104.45,54500.0,104.01,104.61,103.99,104.45,54500.0
2011-08-10 13:20:00,104.52,104.65,104.03,104.59,33200.0,104.52,104.65,104.03,104.59,33200.0
2011-08-10 13:25:00,104.5,105.0,104.43,104.81,30900.0,104.5,105.0,104.43,104.81,30900.0
2011-08-10 13:30:00,104.74,105.0,104.6,104.83,12700.0,104.74,105.0,104.6,104.83,12700.0
2011-08-10 13:35:00,104.92,105.56,104.85,105.47,50200.0,104.92,105.56,104.85,105.47,50200.0
2011-08-10 13:40:00,105.49,105.84,105.29,105.58,53900.0,105.49,105.84,105.29,105.58,53900.0
2011-08-10 13:45:00,105.58,107.99,105.58,106.55,95500.0,105.58,107.99,105.58,106.55,95500.0
2011-08-10 13:50:00,106.62,107.09,106.31,106.71,70100.0,106.62,107.09,106.31,106.71,70100.0
2011-08-10 13:55:00,106.76,106.93,105.35,105.63,61600.0,106.76,106.93,105.35,105.63,61600.0
2011-08-10 14:00:00,105.78,105.86,104.98,105.02,53700.0,105.78,105.86,104.98,105.02,53700.0
2011-08-10 14:05:00,105.02,105.62,105.0,105.5,77500.0,105.02,105.62,105.0,105.5,77500.0
2011-08-10 14:10:00,105.61,105.82,105.26,105.26,58400.0,105.61,105.82,105.26,105.26,58400.0
2011-08-10 14:15:00,105.39,105.39,104.63,104.99,44200.0,105.39,105.39,104.63,104.99,44200.0
2011-08-10 14:20:00,104.85,105.53,104.69,105.16,27500.0,104.85,105.53,104.69,105.16,27500.0
2011-08-10 14:25:00,105.36,105.48,104.9,105.22,23300.0,105.36,105.48,104.9,105.22,23300.0
2011-08-10 14:30:00,105.24,105.64,105.01,105.01,40500.0,105.24,105.64,105.01,105.01,40500.0
2011-08-10 14:35:00,105.05,105.22,104.86,104.98,25600.0,105.05,105.22,104.86,104.98,25600.0
2011-08-10 14:40:00,104.98,105.14,104.6,104.75,50400.0,104.98,105.14,104.6,104.75,50400.0
2011-08-10 14:45:00,104.68,105.19,104.49,104.79,34300.0,104.68,105.19,104.49,104.79,34300.0
2011-08-10 14:50:00,104.88,104.99,103.29,103.34,56700.0,104.88,104.99,103.29,103.34,56700.0
2011-08-10 14:55:00,103.35,103.86,103.15,103.67,52400.0,103.35,103.86,103.15,103.67,52400.0
2011-08-10 15:00:00,103.69,103.9,103.53,103.62,22300.0,103.69,103.9,103.53,103.62,22300.0
2011-08-10 15:05:00,103.51,103.63,102.39,102.39,27600.0,103.51,103.63,102.39,102.39,27600.0
2011-08-10 15:10:00,102.48,102.72,101.61,101.61,51500.0,102.48,102.72,101.61,101.61,51500.0
2011-08-10 15:15:00,101.57,102.0,101.3,101.9,58700.0,101.57,102.0,101.3,101.9,58700.0
2011-08-10 15:20:00,101.77,102.84,101.77,102.71,56600.0,101.77,102.84,101.77,102.71,56600.0
2011-08-10 15:25:00,102.69,103.0,102.09,102.09,27200.0,102.69,103.0,102.09,102.09,27200.0
2011-08-10 15:30:00,102.07,102.08,100.84,100.91,45100.0,102.07,102.08,100.84,100.91,45100.0
2011-08-10 15:35:00,100.92,101.5,100.86,101.5,71200.0,100.92,101.5,100.86,101.5,71200.0
2011-08-10 15:40:00,101.55,102.0,101.38,101.56,57400.0,101.55,102.0,101.38,101.56,57400.0
2011-08-10 15:45:00,101.53,101.79,101.18,101.34,51100.0,101.53,101.79,101.18,101.34,51100.0
2011-08-10 15:50:00,101.32,101.35,100.72,100.8,111200.0,101.32,101.35,100.72,100.8,111200.0
2011-08-10 15:55:00,100.76,100.85,100.2,100.28,138000.0,100.76,100.85,100.2,100.28,138000.0
2011-08-11 09:30:00,101.16,103.01,100.61,100.84,40300.0,101.16,103.01,100.61,100.84,40300.0
2011-08-11 09:35:00,100.84,101.99,100.78,101.61,39500.0,100.84,101.99,100.78,101.61,39500.0
2011-08-11 09:40:00,101.4,101.61,100.92,100.96,44600.0,101.4,101.61,100.92,100.96,44600.0
2011-08-11 09:45:00,100.94,101.7,100.75,101.12,55000.0,100.94,101.7,100.75,101.12,55000.0
2011-08-11 09:50:00,101.01,101.52,100.29,100.38,44300.0,101.01,101.52,100.29,100.38,44300.0
2011-08-11 09:55:00,100.38,100.54,99.54,100.09,54300.0,100.38,100.54,99.54,100.09,54300.0
2011-08-11 10:00:00,100.09,101.75,100.09,101.6,57000.0,100.09,101.75,100.09,101.6,57000.0
2011-08-11 10:05:00,101.62,101.81,101.08,101.81,33900.0,101.62,101.81,101.08,101.81,33900.0
2011-08-11 10:10:00,101.72,101.77,101.18,101.67,48100.0,101.72,101.77,101.18,101.67,48100.0
2011-08-11 10:15:00,101.67,102.5,101.61,102.27,49500.0,101.67,102.5,101.61,102.27,49500.0
2011-08-11 10:20:00,102.3,102.37,101.55,102.26,53100.0,102.3,102.37,101.55,102.26,53100.0
2011-08-11 10:25:00,102.19,102.59,101.75,101.87,41000.0,102.19,102.59,101.75,101.87,41000.0
2011-08-11 10:30:00,101.94,102.43,101.75,102.2,51300.0,101.94,102.43,101.75,102.2,51300.0
2011-08-11 10:35:00,102.12,102.23,101.86,101.87,26800.0,102.12,102.23,101.86,101.87,26800.0
2011-08-11 10:40:00,101.9,101.95,101.21,101.3,62100.0,101.9,101.95,101.21,101.3,62100.0
2011-08-11 10:45:00,101.21,102.04,101.21,102.0,37400.0,101.21,102.04,101.21,102.0,37400.0
2011-08-11 10:50:00,102.08,102.29,101.84,101.91,20200.0,102.08,102.29,101.84,101.91,20200.0
2011-08-11 10:55:00,101.94,102.1,101.57,101.63,32200.0,101.94,102.1,101.57,101.63,32200.0
2011-08-11 11:00:00,101.56,101.67,101.18,101.19,33400.0,101.56,101.67,101.18,101.19,33400.0
2011-08-11 11:05:00,101.22,101.51,101.0,101.34,29400.0,101.22,101.51,101.0,101.34,29400.0
2011-08-11 11:10:00,101.3,101.44,100.38,100.5,59000.0,101.3,101.44,100.38,100.5,59000.0
2011-08-11 11:15:00,100.59,100.67,99.7,99.98,43200.0,100.59,100.67,99.7,99.98,43200.0
2011-08-11 11:20:00,99.99,100.12,99.89,99.93,22000.0,99.99,100.12,99.89,99.93,22000.0
2011-08-11 11:25:00,99.96,100.01,99.14,99.35,48400.0,99.96,100.01,99.14,99.35,48400.0
2011-08-11 11:30:00,99.41,99.51,99.0,99.21,54800.0,99.41,99.51,99.0,99.21,54800.0
2011-08-11 11:35:00,99.21,99.5,99.09,99.41,27600.0,99.21,99.5,99.09,99.41,27600.0
2011-08-11 11:40:00,99.49,99.59,99.27,99.28,25100.0,99.49,99.59,99.27,99.28,25100.0
2011-08-11 11:45:00,99.26,99.49,99.2,99.3,23600.0,99.26,99.49,99.2,99.3,23600.0
2011-08-11 11:50:00,99.3,100.32,99.18,100.3,39900.0,99.3,100.32,99.18,100.3,39900.0
2011-08-11 11:55:00,100.31,100.49,99.75,99.76,15000.0,100.31,100.49,99.75,99.76,15000.0
2011-08-11 12:00:00,99.76,99.84,99.3,99.68,30300.0,99.76,99.84,99.3,99.68,30300.0
2011-08-11 12:05:00,99.74,99.77,99.46,99.48,22100.0,99.74,99.77,99.46,99.48,22100.0
2011-08-11 12:10:00,99.48,99.55,99.21,99.41,11600.0,99.48,99.55,99.21,99.41,11600.0
2011-08-11 12:15:00,99.53,99.85,99.51,99.61,12600.0,99.53,99.85,99.51,99.61,12600.0
2011-08-11 12:20:00,99.56,99.97,99.25,99.55,28200.0,99.56,99.97,99.25,99.55,28200.0
2011-08-11 12:25:00,99.52,99.58,99.2,99.2,31700.0,99.52,99.58,99.2,99.2,31700.0
2011-08-11 12:30:00,99.18,100.0,99.18,100.0,21100.0,99.18,100.0,99.18,100.0,21100.0
2011-08-11 12:35:00,100.0,100.74,99.93,100.74,41100.0,100.0,100.74,99.93,100.74,41100.0
2011-08-11 12:40:00,100.78,101.19,100.75,101.19,19700.0,100.78,101.19,100.75,101.19,19700.0
2011-08-11 12:45:00,101.05,101.83,101.05,101.27,29700.0,101.05,101.83,101.05,101.27,29700.0
2011-08-11 12:50:00,101.26,101.4,101.08,101.23,18100.0,101.26,101.4,101.08,101.23,18100.0
2011-08-11 12:55:00,101.22,101.99,101.22,101.86,17200.0,101.22,101.99,101.22,101.86,17200.0
2011-08-11 13:00:00,101.99,101.99,101.68,101.68,21500.0,101.99,101.99,101.68,101.68,21500.0
2011-08-11 13:05:00,101.66,101.81,101.31,101.81,8600.0,101.66,101.81,101.31,101.81,8600.0
2011-08-11 13:10:00,101.73,102.07,101.42,101.56,28700.0,101.73,102.07,101.42,101.56,28700.0
2011-08-11 13:15:00,101.56,101.94,101.56,101.67,10100.0,101.56,101.94,101.56,101.67,10100.0
2011-08-11 13:20:00,101.54,102.37,101.47,102.37,31300.0,101.54,102.37,101.47,102.37,31300.0
2011-08-11 13:25:00,102.41,102.6,102.09,102.32,42800.0,102.41,102.6,102.09,102.32,42800.0
2011-08-11 13:30:00,102.3,102.62,101.98,102.45,26900.0,102.3,102.62,101.98,102.45,26900.0
2011-08-11 13:35:00,102.39,102.54,101.87,101.94,21000.0,102.39,102.54,101.87,101.94,21000.0
2011-08-11 13:40:00,101.86,101.99,101.57,101.63,16200.0,101.86,101.99,101.57,101.63,16200.0
2011-08-11 13:45:00,101.63,102.03,101.63,101.97,85500.0,101.63,102.03,101.63,101.97,85500.0
2011-08-11 13:50:00,102.08,102.36,102.03,102.29,18400.0,102.08,102.36,102.03,102.29,18400.0
2011-08-11 13:55:00,102.26,102.49,102.22,102.48,15000.0,102.26,102.49,102.22,102.48,15000.0
2011-08-11 14:00:00,102.42,102.57,102.37,102.55,34000.0,102.42,102.57,102.37,102.55,34000.0
2011-08-11 14:05:00,102.56,102.79,102.45,102.55,55900.0,102.56,102.79,102.45,102.55,55900.0
2011-08-11 14:10:00,102.55,103.27,102.55,102.98,61300.0,102.55,103.27,102.55,102.98,61300.0
2011-08-11 14:15:00,103.03,103.12,102.64,102.7,20400.0,103.03,103.12,102.64,102.7,20400.0
2011-08-11 14:20:00,102.8,103.29,102.75,103.06,38800.0,102.8,103.29,102.75,103.06,38800.0
2011-08-11 14:25:00,103.04,103.21,102.8,103.17,23700.0,103.04,103.21,102.8,103.17,23700.0
2011-08-11 14:30:00,103.18,103.23,102.85,102.85,31000.0,103.18,103.23,102.85,102.85,31000.0
2011-08-11 14:35:00,102.85,103.0,102.75,102.87,16200.0,102.85,103.0,102.75,102.87,16200.0
2011-08-11 14:40:00,102.85,102.86,102.57,102.73,24600.0,102.85,102.86,102.57,102.73,24600.0
2011-08-11 14:45:00,102.72,102.98,102.68,102.85,30700.0,102.72,102.98,102.68,102.85,30700.0
2011-08-11 14:50:00,102.85,102.99,102.82,102.85,33400.0,102.85,102.99,102.82,102.85,33400.0
2011-08-11 14:55:00,102.93,103.06,102.75,102.93,28300.0,102.93,103.06,102.75,102.93,28300.0
2011-08-11 15:00:00,102.93,103.06,102.87,103.0,38800.0,102.93,103.06,102.87,103.0,38800.0
2011-08-11 15:05:00,103.05,103.15,102.83,102.84,41200.0,103.05,103.15,102.83,102.84,41200.0
2011-08-11 15:10:00,102.84,102.99,102.68,102.7,21900.0,102.84,102.99,102.68,102.7,21900.0
2011-08-11 15:15:00,102.7,103.09,102.62,102.9,58900.0,102.7,103.09,102.62,102.9,58900.0
2011-08-11 15:20:00,102.84,103.18,102.81,103.18,28600.0,102.84,103.18,102.81,103.18,28600.0
2011-08-11 15:25:00,103.12,103.12,102.31,102.56,54300.0,103.12,103.12,102.31,102.56,54300.0
2011-08-11 15:30:00,102.59,103.43,102.57,103.41,44300.0,102.59,103.43,102.57,103.41,44300.0
2011-08-11 15:35:00,103.5,103.55,103.12,103.54,39500.0,103.5,103.55,103.12,103.54,39500.0
2011-08-11 15:40:00,103.46,103.74,103.38,103.63,38200.0,103.46,103.74,103.38,103.63,38200.0
2011-08-11 15:45:00,103.62,103.92,103.56,103.58,55500.0,103.62,103.92,103.56,103.58,55500.0
2011-08-11 15:50:00,103.52,103.91,102.96,103.01,93200.0,103.52,103.91,102.96,103.01,93200.0
2011-08-11 15:55:00,103.04,103.35,102.92,103.04,105700.0,103.04,103.35,102.92,103.04,105700.0
2011-08-12 09:30:00,104.3,105.31,104.1,105.06,23500.0,104.3,105.31,104.1,105.06,23500.0
2011-08-12 09:35:00,104.85,105.05,104.6,104.69,17300.0,104.85,105.05,104.6,104.69,17300.0
2011-08-12 09:40:00,104.61,104.77,104.27,104.69,19500.0,104.61,104.77,104.27,104.69,19500.0
2011-08-12 09:45:00,104.69,105.35,104.62,105.23,33600.0,104.69,105.35,104.62,105.23,33600.0
2011-08-12 09:50:00,105.32,105.54,104.67,104.88,28500.0,105.32,105.54,104.67,104.88,28500.0
2011-08-12 09:55:00,104.88,104.88,103.8,104.34,41500.0,104.88,104.88,103.8,104.34,41500.0
2011-08-12 10:00:00,104.57,104.57,103.81,104.46,37800.0,104.57,104.57,103.81,104.46,37800.0
2011-08-12 10:05:00,104.38,104.43,103.81,103.97,36600.0,104.38,104.43,103.81,103.97,36600.0
2011-08-12 10:10:00,103.81,104.47,103.6,104.42,28900.0,103.81,104.47,103.6,104.42,28900.0
2011-08-12 10:15:00,104.31,104.39,103.87,104.09,28700.0,104.31,104.39,103.87,104.09,28700.0
2011-08-12 10:20:00,104.11,104.13,103.78,104.06,9400.0,104.11,104.13,103.78,104.06,9400.0
2011-08-12 10:25:00,103.98,104.99,103.98,104.72,13300.0,103.98,104.99,103.98,104.72,13300.0
2011-08-12 10:30:00,104.62,104.73,104.12,104.31,18700.0,104.62,104.73,104.12,104.31,18700.0
2011-08-12 10:35:00,104.5,104.79,104.5,104.78,3200.0,104.5,104.79,104.5,104.78,3200.0
2011-08-12 10:40:00,104.63,104.75,103.87,103.87,14900.0,104.63,104.75,103.87,103.87,14900.0
2011-08-12 10:45:00,103.97,104.0,103.77,103.94,9200.0,103.97,104.0,103.77,103.94,9200.0
2011-08-12 10:50:00,103.87,103.93,103.6,103.69,12800.0,103.87,103.93,103.6,103.69,12800.0
2011-08-12 10:55:00,103.65,103.83,103.6,103.81,4700.0,103.65,103.83,103.6,103.81,4700.0
2011-08-12 11:00:00,103.8,103.85,103.6,103.61,18100.0,103.8,103.85,103.6,103.61,18100.0
2011-08-12 11:05:00,103.65,103.99,103.6,103.91,13400.0,103.65,103.99,103.6,103.91,13400.0
2011-08-12 11:10:00,103.99,104.17,103.89,104.13,7400.0,103.99,104.17,103.89,104.13,7400.0
2011-08-12 11:15:00,104.17,104.28,104.06,104.11,7700.0,104.17,104.28,104.06,104.11,7700.0
2011-08-12 11:20:00,104.05,104.15,103.8,103.82,23700.0,104.05,104.15,103.8,103.82,23700.0
2011-08-12 11:25:00,103.76,103.87,103.63,103.71,10200.0,103.76,103.87,103.63,103.71,10200.0
2011-08-12 11:30:00,103.7,104.36,103.6,104.27,11600.0,103.7,104.36,103.6,104.27,11600.0
2011-08-12 11:35:00,104.25,104.77,104.25,104.77,9100.0,104.25,104.77,104.25,104.77,9100.0
2011-08-12 11:40:00,104.67,104.83,104.47,104.83,11200.0,104.67,104.83,104.47,104.83,11200.0
2011-08-12 11:45:00,104.79,105.04,104.78,104.84,10900.0,104.79,105.04,104.78,104.84,10900.0
2011-08-12 11:50:00,104.77,105.11,104.76,105.11,6900.0,104.77,105.11,104.76,105.11,6900.0
2011-08-12 11:55:00,105.11,105.15,104.7,104.82,9800.0,105.11,105.15,104.7,104.82,9800.0
2011-08-12 12:00:00,104.87,105.03,104.87,105.0,2800.0,104.87,105.03,104.87,105.0,2800.0
2011-08-12 12:05:00,104.94,104.99,104.7,104.7,6100.0,104.94,104.99,104.7,104.7,6100.0
2011-08-12 12:10:00,104.72,104.73,104.42,104.5,5900.0,104.72,104.73,104.42,104.5,5900.0
2011-08-12 12:15:00,104.52,104.64,104.45,104.56,6000.0,104.52,104.64,104.45,104.56,6000.0
2011-08-12 12:20:00,104.55,104.69,104.55,104.61,4700.0,104.55,104.69,104.55,104.61,4700.0
2011-08-12 12:25:00,104.59,104.69,104.37,104.69,5300.0,104.59,104.69,104.37,104.69,5300.0
2011-08-12 12:30:00,104.69,104.75,104.49,104.75,6100.0,104.69,104.75,104.49,104.75,6100.0
2011-08-12 12:35:00,104.64,104.74,104.4,104.4,8400.0,104.64,104.74,104.4,104.4,8400.0
2011-08-12 12:40:00,104.47,104.68,104.4,104.62,3700.0,104.47,104.68,104.4,104.62,3700.0
2011-08-12 12:45:00,104.65,104.65,104.3,104.34,2400.0,104.65,104.65,104.3,104.34,2400.0
2011-08-12 12:50:00,104.32,104.43,104.26,104.43,3600.0,104.32,104.43,104.26,104.43,3600.0
2011-08-12 12:55:00,104.35,104.41,104.27,104.41,2400.0,104.35,104.41,104.27,104.41,2400.0
2011-08-12 13:00:00,104.39,104.48,104.3,104.32,6500.0,104.39,104.48,104.3,104.32,6500.0
2011-08-12 13:05:00,104.32,104.44,104.32,104.32,3700.0,104.32,104.44,104.32,104.32,3700.0
2011-08-12 13:10:00,104.26,104.44,104.25,104.28,5700.0,104.26,104.44,104.25,104.28,5700.0
2011-08-12 13:15:00,104.21,104.44,104.21,104.34,2700.0,104.21,104.44,104.21,104.34,2700.0
2011-08-12 13:20:00,104.34,104.38,104.21,104.24,4600.0,104.34,104.38,104.21,104.24,4600.0
2011-08-12 13:25:00,104.26,104.47,104.24,104.34,22700.0,104.26,104.47,104.24,104.34,22700.0
2011-08-12 13:30:00,104.33,104.36,104.18,104.34,12400.0,104.33,104.36,104.18,104.34,12400.0
2011-08-12 13:35:00,104.38,104.54,104.33,104.5,17100.0,104.38,104.54,104.33,104.5,17100.0
2011-08-12 13:40:00,104.4,104.88,104.4,104.85,11300.0,104.4,104.88,104.4,104.85,11300.0
2011-08-12 13:45:00,104.88,104.94,104.72,104.75,5000.0,104.88,104.94,104.72,104.75,5000.0
2011-08-12 13:50:00,104.78,105.1,104.76,104.97,10900.0,104.78,105.1,104.76,104.97,10900.0
2011-08-12 13:55:00,104.95,105.0,104.9,105.0,6400.0,104.95,105.0,104.9,105.0,6400.0
2011-08-12 14:00:00,105.02,105.09,104.98,105.09,4400.0,105.02,105.09,104.98,105.09,4400.0
2011-08-12 14:05:00,105.02,105.05,104.98,105.05,4000.0,105.02,105.05,104.98,105.05,4000.0
2011-08-12 14:10:00,105.06,105.14,104.87,105.14,17500.0,105.06,105.14,104.87,105.14,17500.0
2011-08-12 14:15:00,105.16,105.17,104.91,105.0,19800.0,105.16,105.17,104.91,105.0,19800.0
2011-08-12 14:20:00,105.01,105.01,104.57,104.62,9400.0,105.01,105.01,104.57,104.62,9400.0
2011-08-12 14:25:00,104.65,104.86,104.58,104.69,7300.0,104.65,104.86,104.58,104.69,7300.0
2011-08-12 14:30:00,104.63,104.73,104.41,104.48,6800.0,104.63,104.73,104.41,104.48,6800.0
2011-08-12 14:35:00,104.47,104.56,104.15,104.21,10500.0,104.47,104.56,104.15,104.21,10500.0
2011-08-12 14:40:00,104.21,104.5,104.1,104.25,21300.0,104.21,104.5,104.1,104.25,21300.0
2011-08-12 14:45:00,104.23,104.39,104.23,104.36,10800.0,104.23,104.39,104.23,104.36,10800.0
2011-08-12 14:50:00,104.3,104.34,104.14,104.31,11000.0,104.3,104.34,104.14,104.31,11000.0
2011-08-12 14:55:00,104.34,104.45,104.28,104.41,7200.0,104.34,104.45,104.28,104.41,7200.0
2011-08-12 15:00:00,104.3,104.71,104.3,104.52,9900.0,104.3,104.71,104.3,104.52,9900.0
2011-08-12 15:05:00,104.44,104.58,104.2,104.27,9200.0,104.44,104.58,104.2,104.27,9200.0
2011-08-12 15:10:00,104.21,104.31,104.0,104.12,11200.0,104.21,104.31,104.0,104.12,11200.0
2011-08-12 15:15:00,104.02,104.11,103.85,103.85,10000.0,104.02,104.11,103.85,103.85,10000.0
2011-08-12 15:20:00,103.89,104.15,103.84,104.05,8600.0,103.89,104.15,103.84,104.05,8600.0
2011-08-12 15:25:00,104.02,104.19,104.01,104.19,12000.0,104.02,104.19,104.01,104.19,12000.0
2011-08-12 15:30:00,104.14,104.2,103.8,104.06,15400.0,104.14,104.2,103.8,104.06,15400.0
2011-08-12 15:35:00,103.99,104.14,103.93,104.08,14200.0,103.99,104.14,103.93,104.08,14200.0
2011-08-12 15:40:00,104.03,104.23,104.02,104.18,18500.0,104.03,104.23,104.02,104.18,18500.0
2011-08-12 15:45:00,104.13,104.23,103.98,104.12,20000.0,104.13,104.23,103.98,104.12,20000.0
2011-08-12 15:50:00,104.09,104.21,104.01,104.06,51400.0,104.09,104.21,104.01,104.06,51400.0
2011-08-12 15:55:00,104.06,104.34,103.98,104.09,52100.0,104.06,104.34,103.98,104.09,52100.0
2011-08-15 09:30:00,104.31,104.88,104.15,104.43,21600.0,104.31,104.88,104.15,104.43,21600.0
2011-08-15 09:35:00,104.43,105.16,104.16,104.53,15800.0,104.43,105.16,104.16,104.53,15800.0
2011-08-15 09:40:00,104.46,104.52,104.14,104.48,15000.0,104.46,104.52,104.14,104.48,15000.0
2011-08-15 09:45:00,104.51,104.66,104.13,104.32,20600.0,104.51,104.66,104.13,104.32,20600.0
2011-08-15 09:50:00,104.32,105.09,104.22,105.04,28900.0,104.32,105.09,104.22,105.04,28900.0
2011-08-15 09:55:00,105.03,105.17,104.76,104.78,18500.0,105.03,105.17,104.76,104.78,18500.0
2011-08-15 10:00:00,105.03,105.73,104.79,105.31,30500.0,105.03,105.73,104.79,105.31,30500.0
2011-08-15 10:05:00,105.32,105.59,105.23,105.48,19600.0,105.32,105.59,105.23,105.48,19600.0
2011-08-15 10:10:00,105.51,105.9,105.38,105.77,15800.0,105.51,105.9,105.38,105.77,15800.0
2011-08-15 10:15:00,105.77,106.7,105.77,106.62,54500.0,105.77,106.7,105.77,106.62,54500.0
2011-08-15 10:20:00,106.59,106.81,106.39,106.39,36600.0,106.59,106.81,106.39,106.39,36600.0
2011-08-15 10:25:00,106.39,106.52,105.87,106.22,37800.0,106.39,106.52,105.87,106.22,37800.0
2011-08-15 10:30:00,106.26,106.6,106.15,106.15,34400.0,106.26,106.6,106.15,106.15,34400.0
2011-08-15 10:35:00,106.16,106.25,105.97,106.0,24100.0,106.16,106.25,105.97,106.0,24100.0
2011-08-15 10:40:00,106.02,106.25,105.98,105.98,14100.0,106.02,106.25,105.98,105.98,14100.0
2011-08-15 10:45:00,105.97,106.16,105.91,106.09,7700.0,105.97,106.16,105.91,106.09,7700.0
2011-08-15 10:50:00,106.1,106.26,105.89,106.1,12200.0,106.1,106.26,105.89,106.1,12200.0
2011-08-15 10:55:00,106.12,106.36,105.95,106.33,8000.0,106.12,106.36,105.95,106.33,8000.0
2011-08-15 11:00:00,106.25,106.31,105.96,105.96,10900.0,106.25,106.31,105.96,105.96,10900.0
2011-08-15 11:05:00,105.98,106.12,105.84,105.95,10000.0,105.98,106.12,105.84,105.95,10000.0
2011-08-15 11:10:00,105.9,106.09,105.84,105.84,10400.0,105.9,106.09,105.84,105.84,10400.0
2011-08-15 11:15:00,105.92,105.96,105.7,105.77,8100.0,105.92,105.96,105.7,105.77,8100.0
2011-08-15 11:20:00,105.78,105.97,105.7,105.94,18800.0,105.78,105.97,105.7,105.94,18800.0
2011-08-15 11:25:00,105.97,106.03,105.78,105.79,14300.0,105.97,106.03,105.78,105.79,14300.0
2011-08-15 11:30:00,105.79,105.97,105.67,105.75,20100.0,105.79,105.97,105.67,105.75,20100.0
2011-08-15 11:35:00,105.7,105.97,105.67,105.83,19100.0,105.7,105.97,105.67,105.83,19100.0
2011-08-15 11:40:00,105.82,106.09,105.8,105.96,49400.0,105.82,106.09,105.8,105.96,49400.0
2011-08-15 11:45:00,106.03,106.04,105.9,106.0,5000.0,106.03,106.04,105.9,106.0,5000.0
2011-08-15 11:50:00,106.0,106.01,105.79,105.97,24300.0,106.0,106.01,105.79,105.97,24300.0
2011-08-15 11:55:00,105.9,105.97,105.7,105.83,24100.0,105.9,105.97,105.7,105.83,24100.0
2011-08-15 12:00:00,105.85,105.99,105.75,105.97,40300.0,105.85,105.99,105.75,105.97,40300.0
2011-08-15 12:05:00,105.98,106.0,105.64,105.73,14800.0,105.98,106.0,105.64,105.73,14800.0
2011-08-15 12:10:00,105.76,105.79,105.63,105.67,23500.0,105.76,105.79,105.63,105.67,23500.0
2011-08-15 12:15:00,105.65,105.7,105.4,105.57,20700.0,105.65,105.7,105.4,105.57,20700.0
2011-08-15 12:20:00,105.6,105.72,105.31,105.36,24800.0,105.6,105.72,105.31,105.36,24800.0
2011-08-15 12:25:00,105.35,105.6,105.35,105.57,16600.0,105.35,105.6,105.35,105.57,16600.0
2011-08-15 12:30:00,105.59,105.61,105.43,105.51,7600.0,105.59,105.61,105.43,105.51,7600.0
2011-08-15 12:35:00,105.55,105.68,105.51,105.63,21700.0,105.55,105.68,105.51,105.63,21700.0
2011-08-15 12:40:00,105.64,105.81,105.62,105.75,7300.0,105.64,105.81,105.62,105.75,7300.0
2011-08-15 12:45:00,105.71,105.85,105.69,105.72,15100.0,105.71,105.85,105.69,105.72,15100.0
2011-08-15 12:50:00,105.72,106.07,105.72,105.98,14800.0,105.72,106.07,105.72,105.98,14800.0
2011-08-15 12:55:00,106.0,106.09,105.95,106.09,1900.0,106.0,106.09,105.95,106.09,1900.0
2011-08-15 13:00:00,106.08,106.43,106.06,106.12,8800.0,106.08,106.43,106.06,106.12,8800.0
2011-08-15 13:05:00,106.12,106.16,105.97,106.02,11000.0,106.12,106.16,105.97,106.02,11000.0
2011-08-15 13:10:00,105.99,106.0,105.53,105.77,16000.0,105.99,106.0,105.53,105.77,16000.0
2011-08-15 13:15:00,105.72,105.97,105.72,105.84,6400.0,105.72,105.97,105.72,105.84,6400.0
2011-08-15 13:20:00,105.83,105.91,105.7,105.82,9700.0,105.83,105.91,105.7,105.82,9700.0
2011-08-15 13:25:00,105.76,105.97,105.69,105.76,28800.0,105.76,105.97,105.69,105.76,28800.0
2011-08-15 13:30:00,105.74,105.79,105.63,105.73,25200.0,105.74,105.79,105.63,105.73,25200.0
2011-08-15 13:35:00,105.72,105.77,105.61,105.69,27000.0,105.72,105.77,105.61,105.69,27000.0
2011-08-15 13:40:00,105.7,105.7,105.52,105.57,15700.0,105.7,105.7,105.52,105.57,15700.0
2011-08-15 13:45:00,105.58,105.63,105.45,105.49,18700.0,105.58,105.63,105.45,105.49,18700.0
2011-08-15 13:50:00,105.52,105.6,105.45,105.59,14400.0,105.52,105.6,105.45,105.59,14400.0
2011-08-15 13:55:00,105.57,105.6,105.47,105.52,35300.0,105.57,105.6,105.47,105.52,35300.0
2011-08-15 14:00:00,105.58,105.66,105.5,105.59,28600.0,105.58,105.66,105.5,105.59,28600.0
2011-08-15 14:05:00,105.65,105.66,105.49,105.58,20100.0,105.65,105.66,105.49,105.58,20100.0
2011-08-15 14:10:00,105.6,105.6,105.48,105.51,7200.0,105.6,105.6,105.48,105.51,7200.0
2011-08-15 14:15:00,105.5,105.64,105.49,105.63,9700.0,105.5,105.64,105.49,105.63,9700.0
2011-08-15 14:20:00,105.62,105.98,105.61,105.75,6300.0,105.62,105.98,105.61,105.75,6300.0
2011-08-15 14:25:00,105.76,106.0,105.73,105.99,4600.0,105.76,106.0,105.73,105.99,4600.0
2011-08-15 14:30:00,105.89,106.02,105.84,105.9,6100.0,105.89,106.02,105.84,105.9,6100.0
2011-08-15 14:35:00,105.88,105.93,105.72,105.82,5200.0,105.88,105.93,105.72,105.82,5200.0
2011-08-15 14:40:00,105.79,106.08,105.79,105.99,7400.0,105.79,106.08,105.79,105.99,7400.0
2011-08-15 14:45:00,106.0,106.18,105.95,106.01,30700.0,106.0,106.18,105.95,106.01,30700.0
2011-08-15 14:50:00,106.02,106.2,105.97,106.05,36800.0,106.02,106.2,105.97,106.05,36800.0
2011-08-15 14:55:00,106.03,106.25,106.03,106.25,7100.0,106.03,106.25,106.03,106.25,7100.0
2011-08-15 15:00:00,106.25,106.44,106.25,106.44,8500.0,106.25,106.44,106.25,106.44,8500.0
2011-08-15 15:05:00,106.45,106.5,105.89,106.13,41900.0,106.45,106.5,105.89,106.13,41900.0
2011-08-15 15:10:00,106.1,106.11,105.75,105.83,41500.0,106.1,106.11,105.75,105.83,41500.0
2011-08-15 15:15:00,105.84,105.9,105.64,105.82,19700.0,105.84,105.9,105.64,105.82,19700.0
2011-08-15 15:20:00,105.87,106.12,105.84,105.84,9000.0,105.87,106.12,105.84,105.84,9000.0
2011-08-15 15:25:00,105.82,106.0,105.54,105.59,20700.0,105.82,106.0,105.54,105.59,20700.0
2011-08-15 15:30:00,105.59,105.96,105.45,105.93,24900.0,105.59,105.96,105.45,105.93,24900.0
2011-08-15 15:35:00,105.96,106.21,105.8,106.14,15300.0,105.96,106.21,105.8,106.14,15300.0
2011-08-15 15:40:00,106.07,106.28,105.86,106.1,29900.0,106.07,106.28,105.86,106.1,29900.0
2011-08-15 15:45:00,106.11,106.13,105.8,105.84,43900.0,106.11,106.13,105.8,105.84,43900.0
2011-08-15 15:50:00,105.91,106.01,105.73,105.86,59000.0,105.91,106.01,105.73,105.86,59000.0
2011-08-15 15:55:00,105.88,106.23,105.84,106.22,65400.0,105.88,106.23,105.84,106.22,65400.0
2011-08-16 09:30:00,104.48,104.85,103.8,104.24,31700.0,104.48,104.85,103.8,104.24,31700.0
2011-08-16 09:35:00,104.39,105.0,104.24,104.77,14800.0,104.39,105.0,104.24,104.77,14800.0
2011-08-16 09:40:00,104.9,105.0,104.5,104.75,20400.0,104.9,105.0,104.5,104.75,20400.0
2011-08-16 09:45:00,104.71,104.98,104.59,104.59,14100.0,104.71,104.98,104.59,104.59,14100.0
2011-08-16 09:50:00,104.6,104.92,104.23,104.24,14700.0,104.6,104.92,104.23,104.24,14700.0
2011-08-16 09:55:00,104.34,104.75,104.11,104.53,17300.0,104.34,104.75,104.11,104.53,17300.0
2011-08-16 10:00:00,104.57,105.15,104.28,104.79,27600.0,104.57,105.15,104.28,104.79,27600.0
2011-08-16 10:05:00,104.95,105.25,104.5,104.67,16300.0,104.95,105.25,104.5,104.67,16300.0
2011-08-16 10:10:00,104.78,104.81,104.32,104.35,5800.0,104.78,104.81,104.32,104.35,5800.0
2011-08-16 10:15:00,104.35,104.56,104.23,104.47,14900.0,104.35,104.56,104.23,104.47,14900.0
2011-08-16 10:20:00,104.43,104.67,104.33,104.58,10300.0,104.43,104.67,104.33,104.58,10300.0
2011-08-16 10:25:00,104.6,104.79,104.37,104.59,26900.0,104.6,104.79,104.37,104.59,26900.0
2011-08-16 10:30:00,104.54,104.65,104.3,104.53,15800.0,104.54,104.65,104.3,104.53,15800.0
2011-08-16 10:35:00,104.46,104.59,103.94,104.01,33300.0,104.46,104.59,103.94,104.01,33300.0
2011-08-16 10:40:00,103.96,104.27,103.91,104.16,9900.0,103.96,104.27,103.91,104.16,9900.0
2011-08-16 10:45:00,104.04,104.36,103.99,104.03,24200.0,104.04,104.36,103.99,104.03,24200.0
2011-08-16 10:50:00,103.96,104.12,103.81,103.87,12700.0,103.96,104.12,103.81,103.87,12700.0
2011-08-16 10:55:00,103.81,104.42,103.81,104.42,8600.0,103.81,104.42,103.81,104.42,8600.0
2011-08-16 11:00:00,104.4,104.4,104.0,104.37,13400.0,104.4,104.4,104.0,104.37,13400.0
2011-08-16 11:05:00,104.3,104.44,104.21,104.21,4700.0,104.3,104.44,104.21,104.21,4700.0
2011-08-16 11:10:00,104.19,104.32,104.02,104.21,8100.0,104.19,104.32,104.02,104.21,8100.0
2011-08-16 11:15:00,104.09,104.3,104.0,104.13,21000.0,104.09,104.3,104.0,104.13,21000.0
2011-08-16 11:20:00,104.12,104.17,103.84,104.01,12900.0,104.12,104.17,103.84,104.01,12900.0
2011-08-16 11:25:00,103.97,104.03,103.81,103.91,12100.0,103.97,104.03,103.81,103.91,12100.0
2011-08-16 11:30:00,103.91,103.95,103.51,103.73,19400.0,103.91,103.95,103.51,103.73,19400.0
2011-08-16 11:35:00,103.8,103.9,103.5,103.5,17000.0,103.8,103.9,103.5,103.5,17000.0
2011-08-16 11:40:00,103.5,103.95,103.48,103.7,20800.0,103.5,103.95,103.48,103.7,20800.0
2011-08-16 11:45:00,103.8,103.99,103.68,103.87,21900.0,103.8,103.99,103.68,103.87,21900.0
2011-08-16 11:50:00,103.9,104.03,103.76,103.94,31300.0,103.9,104.03,103.76,103.94,31300.0
2011-08-16 11:55:00,103.96,103.99,103.84,103.96,20400.0,103.96,103.99,103.84,103.96,20400.0
2011-08-16 12:00:00,103.95,103.97,103.81,103.89,32900.0,103.95,103.97,103.81,103.89,32900.0
2011-08-16 12:05:00,103.83,104.14,103.79,104.1,9700.0,103.83,104.14,103.79,104.1,9700.0
2011-08-16 12:10:00,104.23,104.44,103.74,104.15,33700.0,104.23,104.44,103.74,104.15,33700.0
2011-08-16 12:15:00,104.15,104.27,103.86,104.14,23800.0,104.15,104.27,103.86,104.14,23800.0
2011-08-16 12:20:00,104.04,104.38,103.71,103.94,38700.0,104.04,104.38,103.71,103.94,38700.0
2011-08-16 12:25:00,103.87,104.0,103.29,103.52,14300.0,103.87,104.0,103.29,103.52,14300.0
2011-08-16 12:30:00,103.43,103.84,103.21,103.76,29900.0,103.43,103.84,103.21,103.76,29900.0
2011-08-16 12:35:00,103.72,104.0,103.53,103.78,29600.0,103.72,104.0,103.53,103.78,29600.0
2011-08-16 12:40:00,103.8,103.89,103.62,103.72,40800.0,103.8,103.89,103.62,103.72,40800.0
2011-08-16 12:45:00,103.75,103.87,103.21,103.5,19100.0,103.75,103.87,103.21,103.5,19100.0
2011-08-16 12:50:00,103.56,103.74,103.46,103.6,19000.0,103.56,103.74,103.46,103.6,19000.0
2011-08-16 12:55:00,103.53,103.82,103.53,103.57,24800.0,103.53,103.82,103.53,103.57,24800.0
2011-08-16 13:00:00,103.6,103.69,103.02,103.12,11100.0,103.6,103.69,103.02,103.12,11100.0
2011-08-16 13:05:00,103.1,103.11,102.62,102.71,21800.0,103.1,103.11,102.62,102.71,21800.0
2011-08-16 13:10:00,102.73,102.76,102.45,102.64,20900.0,102.73,102.76,102.45,102.64,20900.0
2011-08-16 13:15:00,102.59,102.59,102.29,102.36,19500.0,102.59,102.59,102.29,102.36,19500.0
2011-08-16 13:20:00,102.36,102.79,102.26,102.79,27700.0,102.36,102.79,102.26,102.79,27700.0
2011-08-16 13:25:00,102.76,102.86,102.43,102.61,13400.0,102.76,102.86,102.43,102.61,13400.0
2011-08-16 13:30:00,102.52,102.98,102.43,102.78,10200.0,102.52,102.98,102.43,102.78,10200.0
2011-08-16 13:35:00,102.91,103.07,102.76,102.9,11800.0,102.91,103.07,102.76,102.9,11800.0
2011-08-16 13:40:00,103.07,103.16,102.71,102.96,6400.0,103.07,103.16,102.71,102.96,6400.0
2011-08-16 13:45:00,102.81,103.07,102.77,102.98,5300.0,102.81,103.07,102.77,102.98,5300.0
2011-08-16 13:50:00,102.89,103.35,102.89,103.25,12500.0,102.89,103.35,102.89,103.25,12500.0
2011-08-16 13:55:00,103.21,103.42,103.09,103.09,9600.0,103.21,103.42,103.09,103.09,9600.0
2011-08-16 14:00:00,103.16,103.3,103.06,103.16,6600.0,103.16,103.3,103.06,103.16,6600.0
2011-08-16 14:05:00,103.15,103.25,103.01,103.14,10500.0,103.15,103.25,103.01,103.14,10500.0
2011-08-16 14:10:00,103.13,103.36,103.13,103.35,6400.0,103.13,103.36,103.13,103.35,6400.0
2011-08-16 14:15:00,103.28,103.28,103.16,103.2,1600.0,103.28,103.28,103.16,103.2,1600.0
2011-08-16 14:20:00,103.19,103.35,102.93,102.93,6800.0,103.19,103.35,102.93,102.93,6800.0
2011-08-16 14:25:00,102.84,103.11,102.79,103.11,30700.0,102.84,103.11,102.79,103.11,30700.0
2011-08-16 14:30:00,103.0,103.05,103.0,103.04,1600.0,103.0,103.05,103.0,103.04,1600.0
2011-08-16 14:35:00,103.05,103.13,102.75,102.89,9300.0,103.05,103.13,102.75,102.89,9300.0
2011-08-16 14:40:00,102.92,103.01,102.85,103.01,13500.0,102.92,103.01,102.85,103.01,13500.0
2011-08-16 14:45:00,103.0,103.06,102.85,103.0,15500.0,103.0,103.06,102.85,103.0,15500.0
2011-08-16 14:50:00,102.97,102.97,102.8,102.87,7400.0,102.97,102.97,102.8,102.87,7400.0
2011-08-16 14:55:00,102.85,102.97,102.71,102.72,6500.0,102.85,102.97,102.71,102.72,6500.0
2011-08-16 15:00:00,102.8,102.9,102.65,102.68,11500.0,102.8,102.9,102.65,102.68,11500.0
2011-08-16 15:05:00,102.73,103.07,102.69,103.04,12800.0,102.73,103.07,102.69,103.04,12800.0
2011-08-16 15:10:00,103.15,103.15,102.91,102.93,13200.0,103.15,103.15,102.91,102.93,13200.0
2011-08-16 15:15:00,102.93,103.2,102.83,103.2,7600.0,102.93,103.2,102.83,103.2,7600.0
2011-08-16 15:20:00,103.24,103.5,103.2,103.5,9300.0,103.24,103.5,103.2,103.5,9300.0
2011-08-16 15:25:00,103.56,104.12,103.46,104.12,24100.0,103.56,104.12,103.46,104.12,24100.0
2011-08-16 15:30:00,104.12,104.38,103.85,104.38,18000.0,104.12,104.38,103.85,104.38,18000.0
2011-08-16 15:35:00,104.32,104.65,104.32,104.53,15100.0,104.32,104.65,104.32,104.53,15100.0
2011-08-16 15:40:00,104.52,104.84,104.45,104.81,25100.0,104.52,104.84,104.45,104.81,25100.0
2011-08-16 15:45:00,104.84,104.88,104.4,104.62,24200.0,104.84,104.88,104.4,104.62,24200.0
2011-08-16 15:50:00,104.72,104.94,104.3,104.39,57500.0,104.72,104.94,104.3,104.39,57500.0
2011-08-16 15:55:00,104.39,104.5,104.23,104.4,49400.0,104.39,104.5,104.23,104.4,49400.0
2011-08-17 09:30:00,101.09,101.95,99.52,99.97,180300.0,101.09,101.95,99.52,99.97,180300.0
2011-08-17 09:35:00,99.92,100.2,98.81,98.98,139300.0,99.92,100.2,98.81,98.98,139300.0
2011-08-17 09:40:00,99.0,99.06,97.53,97.72,108100.0,99.0,99.06,97.53,97.72,108100.0
2011-08-17 09:45:00,97.76,98.18,97.23,97.26,130600.0,97.76,98.18,97.23,97.26,130600.0
2011-08-17 09:50:00,97.33,97.58,96.32,97.38,173100.0,97.33,97.58,96.32,97.38,173100.0
2011-08-17 09:55:00,97.38,98.3,97.26,98.1,245600.0,97.38,98.3,97.26,98.1,245600.0
2011-08-17 10:00:00,98.11,98.6,98.0,98.51,175700.0,98.11,98.6,98.0,98.51,175700.0
2011-08-17 10:05:00,98.51,98.6,97.69,98.33,113100.0,98.51,98.6,97.69,98.33,113100.0
2011-08-17 10:10:00,98.3,98.6,97.96,98.25,62400.0,98.3,98.6,97.96,98.25,62400.0
2011-08-17 10:15:00,98.2,98.26,97.71,97.83,34200.0,98.2,98.26,97.71,97.83,34200.0
2011-08-17 10:20:00,97.86,98.57,97.81,98.48,61300.0,97.86,98.57,97.81,98.48,61300.0
2011-08-17 10:25:00,98.55,98.6,98.17,98.58,29700.0,98.55,98.6,98.17,98.58,29700.0
2011-08-17 10:30:00,98.5,99.2,98.36,98.9,102100.0,98.5,99.2,98.36,98.9,102100.0
2011-08-17 10:35:00,98.96,99.47,98.96,99.28,39900.0,98.96,99.47,98.96,99.28,39900.0
2011-08-17 10:40:00,99.28,100.1,99.26,99.91,61000.0,99.28,100.1,99.26,99.91,61000.0
2011-08-17 10:45:00,99.91,99.92,99.48,99.64,46000.0,99.91,99.92,99.48,99.64,46000.0
2011-08-17 10:50:00,99.65,100.07,99.63,99.71,38700.0,99.65,100.07,99.63,99.71,38700.0
2011-08-17 10:55:00,99.82,99.82,99.0,99.17,54100.0,99.82,99.82,99.0,99.17,54100.0
2011-08-17 11:00:00,99.17,99.2,99.0,99.1,38500.0,99.17,99.2,99.0,99.1,38500.0
2011-08-17 11:05:00,99.09,99.15,98.71,98.97,14100.0,99.09,99.15,98.71,98.97,14100.0
2011-08-17 11:10:00,98.89,99.13,98.69,98.84,38400.0,98.89,99.13,98.69,98.84,38400.0
2011-08-17 11:15:00,98.9,99.06,98.59,98.64,16400.0,98.9,99.06,98.59,98.64,16400.0
2011-08-17 11:20:00,98.65,98.81,98.5,98.54,10300.0,98.65,98.81,98.5,98.54,10300.0
2011-08-17 11:25:00,98.51,98.66,98.42,98.48,27800.0,98.51,98.66,98.42,98.48,27800.0
2011-08-17 11:30:00,98.4,98.98,98.28,98.62,40100.0,98.4,98.98,98.28,98.62,40100.0
2011-08-17 11:35:00,98.55,98.66,98.25,98.66,13600.0,98.55,98.66,98.25,98.66,13600.0
2011-08-17 11:40:00,98.72,98.97,98.63,98.7,17700.0,98.72,98.97,98.63,98.7,17700.0
2011-08-17 11:45:00,98.67,98.9,98.6,98.9,10800.0,98.67,98.9,98.6,98.9,10800.0
2011-08-17 11:50:00,98.81,99.0,98.77,98.91,8300.0,98.81,99.0,98.77,98.91,8300.0
2011-08-17 11:55:00,98.84,98.84,98.45,98.46,21400.0,98.84,98.84,98.45,98.46,21400.0
2011-08-17 12:00:00,98.53,98.58,98.04,98.11,26800.0,98.53,98.58,98.04,98.11,26800.0
2011-08-17 12:05:00,98.11,98.18,97.89,97.89,23500.0,98.11,98.18,97.89,97.89,23500.0
2011-08-17 12:10:00,97.89,98.06,97.74,98.06,22400.0,97.89,98.06,97.74,98.06,22400.0
2011-08-17 12:15:00,98.0,98.22,97.98,98.05,15100.0,98.0,98.22,97.98,98.05,15100.0
2011-08-17 12:20:00,98.05,98.35,98.01,98.1,16300.0,98.05,98.35,98.01,98.1,16300.0
2011-08-17 12:25:00,98.06,98.37,97.97,98.37,15000.0,98.06,98.37,97.97,98.37,15000.0
2011-08-17 12:30:00,98.4,98.71,98.4,98.63,22500.0,98.4,98.71,98.4,98.63,22500.0
2011-08-17 12:35:00,98.7,98.8,98.39,98.41,15000.0,98.7,98.8,98.39,98.41,15000.0
2011-08-17 12:40:00,98.43,98.74,98.43,98.73,22400.0,98.43,98.74,98.43,98.73,22400.0
2011-08-17 12:45:00,98.69,98.8,98.49,98.7,32500.0,98.69,98.8,98.49,98.7,32500.0
2011-08-17 12:50:00,98.82,98.82,98.22,98.59,16300.0,98.82,98.82,98.22,98.59,16300.0
2011-08-17 12:55:00,98.55,98.62,98.22,98.38,13900.0,98.55,98.62,98.22,98.38,13900.0
2011-08-17 13:00:00,98.34,98.62,98.33,98.61,19200.0,98.34,98.62,98.33,98.61,19200.0
2011-08-17 13:05:00,98.62,99.04,98.55,98.95,27700.0,98.62,99.04,98.55,98.95,27700.0
2011-08-17 13:10:00,98.94,98.95,98.5,98.69,23800.0,98.94,98.95,98.5,98.69,23800.0
2011-08-17 13:15:00,98.77,99.04,98.72,98.9,23700.0,98.77,99.04,98.72,98.9,23700.0
2011-08-17 13:20:00,99.01,99.05,98.56,98.63,29900.0,99.01,99.05,98.56,98.63,29900.0
2011-08-17 13:25:00,98.62,98.63,98.45,98.45,7700.0,98.62,98.63,98.45,98.45,7700.0
2011-08-17 13:30:00,98.45,98.5,98.14,98.16,13300.0,98.45,98.5,98.14,98.16,13300.0
2011-08-17 13:35:00,98.13,98.3,98.12,98.19,6500.0,98.13,98.3,98.12,98.19,6500.0
2011-08-17 13:40:00,98.2,98.25,97.82,98.04,20900.0,98.2,98.25,97.82,98.04,20900.0
2011-08-17 13:45:00,98.03,98.16,97.93,98.05,13800.0,98.03,98.16,97.93,98.05,13800.0
2011-08-17 13:50:00,98.04,98.28,98.0,98.23,9600.0,98.04,98.28,98.0,98.23,9600.0
2011-08-17 13:55:00,98.2,98.3,97.99,98.01,12200.0,98.2,98.3,97.99,98.01,12200.0
2011-08-17 14:00:00,98.2,98.47,98.14,98.42,7300.0,98.2,98.47,98.14,98.42,7300.0
2011-08-17 14:05:00,98.4,98.65,98.4,98.47,15500.0,98.4,98.65,98.4,98.47,15500.0
2011-08-17 14:10:00,98.54,99.0,98.54,98.95,24700.0,98.54,99.0,98.54,98.95,24700.0
2011-08-17 14:15:00,98.91,99.46,98.91,99.43,26900.0,98.91,99.46,98.91,99.43,26900.0
2011-08-17 14:20:00,99.43,99.6,99.04,99.14,35200.0,99.43,99.6,99.04,99.14,35200.0
2011-08-17 14:25:00,99.18,99.31,98.95,99.0,13700.0,99.18,99.31,98.95,99.0,13700.0
2011-08-17 14:30:00,99.0,99.01,98.33,98.46,16000.0,99.0,99.01,98.33,98.46,16000.0
2011-08-17 14:35:00,98.42,98.5,98.08,98.08,25400.0,98.42,98.5,98.08,98.08,25400.0
2011-08-17 14:40:00,98.02,98.28,98.0,98.24,20900.0,98.02,98.28,98.0,98.24,20900.0
2011-08-17 14:45:00,98.19,98.2,98.0,98.05,21600.0,98.19,98.2,98.0,98.05,21600.0
2011-08-17 14:50:00,98.04,98.2,98.04,98.08,14300.0,98.04,98.2,98.04,98.08,14300.0
2011-08-17 14:55:00,98.09,98.22,97.92,98.11,23700.0,98.09,98.22,97.92,98.11,23700.0
2011-08-17 15:00:00,98.14,98.22,98.0,98.22,25500.0,98.14,98.22,98.0,98.22,25500.0
2011-08-17 15:05:00,98.27,98.8,98.27,98.75,33600.0,98.27,98.8,98.27,98.75,33600.0
2011-08-17 15:10:00,98.75,98.85,98.51,98.68,20400.0,98.75,98.85,98.51,98.68,20400.0
2011-08-17 15:15:00,98.71,98.93,98.68,98.7,17200.0,98.71,98.93,98.68,98.7,17200.0
2011-08-17 15:20:00,98.75,98.97,98.5,98.9,16900.0,98.75,98.97,98.5,98.9,16900.0
2011-08-17 15:25:00,98.89,99.0,98.8,98.99,19700.0,98.89,99.0,98.8,98.99,19700.0
2011-08-17 15:30:00,99.0,99.31,98.99,99.01,31600.0,99.0,99.31,98.99,99.01,31600.0
2011-08-17 15:35:00,99.01,99.09,98.69,98.91,32700.0,99.01,99.09,98.69,98.91,32700.0
2011-08-17 15:40:00,98.91,99.24,98.86,98.99,35700.0,98.91,99.24,98.86,98.99,35700.0
2011-08-17 15:45:00,99.0,99.48,98.96,99.44,39600.0,99.0,99.48,98.96,99.44,39600.0
2011-08-17 15:50:00,99.44,99.61,99.07,99.3,58000.0,99.44,99.61,99.07,99.3,58000.0
2011-08-17 15:55:00,99.3,99.46,99.22,99.46,77800.0,99.3,99.46,99.22,99.46,77800.0
2011-08-18 09:30:00,96.41,96.98,95.2,95.55,97100.0,96.41,96.98,95.2,95.55,97100.0
2011-08-18 09:35:00,95.3,95.31,94.72,95.07,65300.0,95.3,95.31,94.72,95.07,65300.0
2011-08-18 09:40:00,95.08,95.13,94.8,95.0,59800.0,95.08,95.13,94.8,95.0,59800.0
2011-08-18 09:45:00,95.07,95.55,94.91,95.55,58200.0,95.07,95.55,94.91,95.55,58200.0
2011-08-18 09:50:00,95.6,96.69,95.58,95.99,70300.0,95.6,96.69,95.58,95.99,70300.0
2011-08-18 09:55:00,95.92,96.24,95.79,96.16,36600.0,95.92,96.24,95.79,96.16,36600.0
2011-08-18 10:00:00,96.03,96.04,95.23,95.42,34400.0,96.03,96.04,95.23,95.42,34400.0
2011-08-18 10:05:00,95.33,95.33,94.75,94.98,12700.0,95.33,95.33,94.75,94.98,12700.0
2011-08-18 10:10:00,94.9,94.93,94.37,94.37,26100.0,94.9,94.93,94.37,94.37,26100.0
2011-08-18 10:15:00,94.48,94.88,94.4,94.54,16900.0,94.48,94.88,94.4,94.54,16900.0
2011-08-18 10:20:00,94.51,95.48,94.43,95.29,19200.0,94.51,95.48,94.43,95.29,19200.0
2011-08-18 10:25:00,95.47,96.39,95.46,95.93,26600.0,95.47,96.39,95.46,95.93,26600.0
2011-08-18 10:30:00,95.99,96.01,95.68,95.68,13600.0,95.99,96.01,95.68,95.68,13600.0
2011-08-18 10:35:00,95.69,95.78,95.45,95.71,34400.0,95.69,95.78,95.45,95.71,34400.0
2011-08-18 10:40:00,95.84,96.14,95.67,96.01,30100.0,95.84,96.14,95.67,96.01,30100.0
2011-08-18 10:45:00,96.09,97.07,96.09,96.96,24800.0,96.09,97.07,96.09,96.96,24800.0
2011-08-18 10:50:00,96.96,97.66,96.81,97.6,24300.0,96.96,97.66,96.81,97.6,24300.0
2011-08-18 10:55:00,97.59,97.68,97.14,97.66,53000.0,97.59,97.68,97.14,97.66,53000.0
2011-08-18 11:00:00,97.79,98.0,97.52,97.52,48100.0,97.79,98.0,97.52,97.52,48100.0
2011-08-18 11:05:00,97.7,97.71,96.77,96.78,23800.0,97.7,97.71,96.77,96.78,23800.0
2011-08-18 11:10:00,96.87,96.94,96.6,96.87,22200.0,96.87,96.94,96.6,96.87,22200.0
2011-08-18 11:15:00,96.86,97.2,96.6,97.16,34200.0,96.86,97.2,96.6,97.16,34200.0
2011-08-18 11:20:00,97.18,97.33,97.14,97.18,14800.0,97.18,97.33,97.14,97.18,14800.0
2011-08-18 11:25:00,97.09,97.23,96.84,96.93,25200.0,97.09,97.23,96.84,96.93,25200.0
2011-08-18 11:30:00,96.94,97.43,96.91,97.1,24700.0,96.94,97.43,96.91,97.1,24700.0
2011-08-18 11:35:00,97.1,97.2,96.98,97.0,11100.0,97.1,97.2,96.98,97.0,11100.0
2011-08-18 11:40:00,96.94,97.04,96.71,96.95,16300.0,96.94,97.04,96.71,96.95,16300.0
2011-08-18 11:45:00,96.95,97.27,96.9,97.18,14800.0,96.95,97.27,96.9,97.18,14800.0
2011-08-18 11:50:00,97.19,97.26,96.78,97.07,22700.0,97.19,97.26,96.78,97.07,22700.0
2011-08-18 11:55:00,97.07,97.27,97.0,97.23,11900.0,97.07,97.27,97.0,97.23,11900.0
2011-08-18 12:00:00,97.21,97.22,96.7,96.87,8700.0,97.21,97.22,96.7,96.87,8700.0
2011-08-18 12:05:00,96.83,96.91,96.75,96.9,6500.0,96.83,96.91,96.75,96.9,6500.0
2011-08-18 12:10:00,96.86,97.08,96.77,96.9,12900.0,96.86,97.08,96.77,96.9,12900.0
2011-08-18 12:15:00,96.91,97.18,96.89,97.18,16100.0,96.91,97.18,96.89,97.18,16100.0
2011-08-18 12:20:00,97.18,97.45,97.15,97.26,5400.0,97.18,97.45,97.15,97.26,5400.0
2011-08-18 12:25:00,97.33,97.55,97.17,97.55,6500.0,97.33,97.55,97.17,97.55,6500.0
2011-08-18 12:30:00,97.54,97.76,97.39,97.44,7800.0,97.54,97.76,97.39,97.44,7800.0
2011-08-18 12:35:00,97.47,97.6,97.24,97.38,5800.0,97.47,97.6,97.24,97.38,5800.0
2011-08-18 12:40:00,97.36,97.48,97.12,97.48,13400.0,97.36,97.48,97.12,97.48,13400.0
2011-08-18 12:45:00,97.48,97.48,97.21,97.36,16300.0,97.48,97.48,97.21,97.36,16300.0
2011-08-18 12:50:00,97.34,97.58,97.32,97.58,10700.0,97.34,97.58,97.32,97.58,10700.0
2011-08-18 12:55:00,97.58,97.68,97.55,97.63,5500.0,97.58,97.68,97.55,97.63,5500.0
2011-08-18 13:00:00,97.63,97.84,97.48,97.72,13700.0,97.63,97.84,97.48,97.72,13700.0
2011-08-18 13:05:00,97.72,97.72,97.13,97.33,9700.0,97.72,97.72,97.13,97.33,9700.0
2011-08-18 13:10:00,97.41,97.41,97.06,97.15,8800.0,97.41,97.41,97.06,97.15,8800.0
2011-08-18 13:15:00,97.06,97.15,96.91,97.05,13300.0,97.06,97.15,96.91,97.05,13300.0
2011-08-18 13:20:00,97.01,97.09,96.81,96.87,42300.0,97.01,97.09,96.81,96.87,42300.0
2011-08-18 13:25:00,96.84,96.9,96.75,96.75,3700.0,96.84,96.9,96.75,96.75,3700.0
2011-08-18 13:30:00,96.7,96.73,96.47,96.48,14800.0,96.7,96.73,96.47,96.48,14800.0
2011-08-18 13:35:00,96.47,96.57,96.11,96.14,13300.0,96.47,96.57,96.11,96.14,13300.0
2011-08-18 13:40:00,96.12,96.33,96.08,96.08,13300.0,96.12,96.33,96.08,96.08,13300.0
2011-08-18 13:45:00,96.03,96.32,96.02,96.28,6600.0,96.03,96.32,96.02,96.28,6600.0
2011-08-18 13:50:00,96.28,96.29,96.11,96.11,2700.0,96.28,96.29,96.11,96.11,2700.0
2011-08-18 13:55:00,96.12,96.17,95.7,95.87,8200.0,96.12,96.17,95.7,95.87,8200.0
2011-08-18 14:00:00,95.98,96.58,95.92,96.57,12700.0,95.98,96.58,95.92,96.57,12700.0
2011-08-18 14:05:00,96.43,96.5,96.14,96.23,8700.0,96.43,96.5,96.14,96.23,8700.0
2011-08-18 14:10:00,96.16,96.42,96.16,96.23,5900.0,96.16,96.42,96.16,96.23,5900.0
2011-08-18 14:15:00,96.28,96.58,96.2,96.42,4900.0,96.28,96.58,96.2,96.42,4900.0
2011-08-18 14:20:00,96.53,96.53,96.06,96.46,6700.0,96.53,96.53,96.06,96.46,6700.0
2011-08-18 14:25:00,96.45,96.45,96.09,96.13,4800.0,96.45,96.45,96.09,96.13,4800.0
2011-08-18 14:30:00,96.07,96.15,95.84,96.02,17300.0,96.07,96.15,95.84,96.02,17300.0
2011-08-18 14:35:00,95.94,96.31,95.94,96.12,5800.0,95.94,96.31,95.94,96.12,5800.0
2011-08-18 14:40:00,96.03,96.08,95.78,95.78,5000.0,96.03,96.08,95.78,95.78,5000.0
2011-08-18 14:45:00,95.86,95.86,95.56,95.56,10700.0,95.86,95.86,95.56,95.56,10700.0
2011-08-18 14:50:00,95.58,95.69,95.4,95.46,33600.0,95.58,95.69,95.4,95.46,33600.0
2011-08-18 14:55:00,95.42,95.63,95.33,95.4,15600.0,95.42,95.63,95.33,95.4,15600.0
2011-08-18 15:00:00,95.49,95.55,95.01,95.16,16500.0,95.49,95.55,95.01,95.16,16500.0
2011-08-18 15:05:00,95.2,95.54,95.14,95.14,7300.0,95.2,95.54,95.14,95.14,7300.0
2011-08-18 15:10:00,95.14,95.46,95.14,95.31,10300.0,95.14,95.46,95.14,95.31,10300.0
2011-08-18 15:15:00,95.34,95.34,95.03,95.1,10000.0,95.34,95.34,95.03,95.1,10000.0
2011-08-18 15:20:00,95.07,95.1,94.88,95.0,16500.0,95.07,95.1,94.88,95.0,16500.0
2011-08-18 15:25:00,94.93,95.37,94.86,95.28,26000.0,94.93,95.37,94.86,95.28,26000.0
2011-08-18 15:30:00,95.27,95.31,94.93,95.08,12000.0,95.27,95.31,94.93,95.08,12000.0
2011-08-18 15:35:00,95.04,95.05,94.68,94.72,23300.0,95.04,95.05,94.68,94.72,23300.0
2011-08-18 15:40:00,94.73,94.77,94.17,94.19,25400.0,94.73,94.77,94.17,94.19,25400.0
2011-08-18 15:45:00,94.26,94.6,94.19,94.5,32900.0,94.26,94.6,94.19,94.5,32900.0
2011-08-18 15:50:00,94.45,95.02,94.3,94.86,59700.0,94.45,95.02,94.3,94.86,59700.0
2011-08-18 15:55:00,94.86,95.05,94.7,94.77,90500.0,94.86,95.05,94.7,94.77,90500.0
2011-08-19 09:30:00,93.43,93.61,92.24,92.53,117000.0,93.43,93.61,92.24,92.53,117000.0
2011-08-19 09:35:00,92.53,93.24,92.45,93.24,41900.0,92.53,93.24,92.45,93.24,41900.0
2011-08-19 09:40:00,93.22,94.54,93.0,94.08,50400.0,93.22,94.54,93.0,94.08,50400.0
2011-08-19 09:45:00,94.08,94.28,93.79,93.86,54100.0,94.08,94.28,93.79,93.86,54100.0
2011-08-19 09:50:00,93.87,93.87,93.19,93.58,40500.0,93.87,93.87,93.19,93.58,40500.0
2011-08-19 09:55:00,93.57,93.92,93.42,93.82,84700.0,93.57,93.92,93.42,93.82,84700.0
2011-08-19 10:00:00,93.88,94.1,93.76,93.98,43200.0,93.88,94.1,93.76,93.98,43200.0
2011-08-19 10:05:00,94.03,94.37,93.71,93.98,21300.0,94.03,94.37,93.71,93.98,21300.0
2011-08-19 10:10:00,93.95,94.22,93.77,93.78,52400.0,93.95,94.22,93.77,93.78,52400.0
2011-08-19 10:15:00,93.77,94.18,93.77,94.12,28100.0,93.77,94.18,93.77,94.12,28100.0
2011-08-19 10:20:00,94.1,94.59,93.89,94.54,28300.0,94.1,94.59,93.89,94.54,28300.0
2011-08-19 10:25:00,94.6,94.89,94.51,94.69,68400.0,94.6,94.89,94.51,94.69,68400.0
2011-08-19 10:30:00,94.62,95.35,94.62,94.91,49500.0,94.62,95.35,94.62,94.91,49500.0
2011-08-19 10:35:00,94.92,95.1,94.63,94.76,27100.0,94.92,95.1,94.63,94.76,27100.0
2011-08-19 10:40:00,94.76,94.94,94.46,94.49,31400.0,94.76,94.94,94.46,94.49,31400.0
2011-08-19 10:45:00,94.45,94.52,94.13,94.45,14200.0,94.45,94.52,94.13,94.45,14200.0
2011-08-19 10:50:00,94.48,94.52,93.95,94.26,47500.0,94.48,94.52,93.95,94.26,47500.0
2011-08-19 10:55:00,94.28,94.3,93.95,94.04,22500.0,94.28,94.3,93.95,94.04,22500.0
2011-08-19 11:00:00,94.03,94.11,93.88,94.06,34500.0,94.03,94.11,93.88,94.06,34500.0
2011-08-19 11:05:00,94.06,94.06,93.33,93.34,22400.0,94.06,94.06,93.33,93.34,22400.0
2011-08-19 11:10:00,93.3,93.42,93.01,93.01,23300.0,93.3,93.42,93.01,93.01,23300.0
2011-08-19 11:15:00,93.01,93.11,92.6,92.61,24100.0,93.01,93.11,92.6,92.61,24100.0
2011-08-19 11:20:00,92.61,92.81,92.49,92.7,21500.0,92.61,92.81,92.49,92.7,21500.0
2011-08-19 11:25:00,92.76,92.78,92.42,92.42,15500.0,92.76,92.78,92.42,92.42,15500.0
2011-08-19 11:30:00,92.5,92.75,92.5,92.74,15300.0,92.5,92.75,92.5,92.74,15300.0
2011-08-19 11:35:00,92.7,92.75,92.5,92.58,13700.0,92.7,92.75,92.5,92.58,13700.0
2011-08-19 11:40:00,92.63,92.75,92.29,92.54,68300.0,92.63,92.75,92.29,92.54,68300.0
2011-08-19 11:45:00,92.49,92.49,92.29,92.43,11100.0,92.49,92.49,92.29,92.43,11100.0
2011-08-19 11:50:00,92.43,92.58,92.34,92.57,13100.0,92.43,92.58,92.34,92.57,13100.0
2011-08-19 11:55:00,92.57,92.96,92.42,92.93,38400.0,92.57,92.96,92.42,92.93,38400.0
2011-08-19 12:00:00,92.93,92.98,92.78,92.78,10200.0,92.93,92.98,92.78,92.78,10200.0
2011-08-19 12:05:00,92.82,92.9,92.65,92.65,9600.0,92.82,92.9,92.65,92.65,9600.0
2011-08-19 12:10:00,92.67,92.89,92.61,92.72,7700.0,92.67,92.89,92.61,92.72,7700.0
2011-08-19 12:15:00,92.7,92.79,92.5,92.58,9000.0,92.7,92.79,92.5,92.58,9000.0
2011-08-19 12:20:00,92.59,92.75,92.49,92.49,9400.0,92.59,92.75,92.49,92.49,9400.0
2011-08-19 12:25:00,92.52,92.65,92.4,92.57,17300.0,92.52,92.65,92.4,92.57,17300.0
2011-08-19 12:30:00,92.63,92.74,92.36,92.41,28800.0,92.63,92.74,92.36,92.41,28800.0
2011-08-19 12:35:00,92.43,92.57,92.26,92.29,16600.0,92.43,92.57,92.26,92.29,16600.0
2011-08-19 12:40:00,92.3,92.66,92.29,92.63,13900.0,92.3,92.66,92.29,92.63,13900.0
2011-08-19 12:45:00,92.63,92.71,92.52,92.58,23600.0,92.63,92.71,92.52,92.58,23600.0
2011-08-19 12:50:00,92.64,92.64,92.36,92.45,8600.0,92.64,92.64,92.36,92.45,8600.0
2011-08-19 12:55:00,92.49,92.6,92.25,92.25,18500.0,92.49,92.6,92.25,92.25,18500.0
2011-08-19 13:00:00,92.27,92.27,92.0,92.07,44100.0,92.27,92.27,92.0,92.07,44100.0
2011-08-19 13:05:00,92.08,92.32,92.05,92.29,10800.0,92.08,92.32,92.05,92.29,10800.0
2011-08-19 13:10:00,92.28,92.28,92.09,92.17,14600.0,92.28,92.28,92.09,92.17,14600.0
2011-08-19 13:15:00,92.18,92.22,92.11,92.22,9600.0,92.18,92.22,92.11,92.22,9600.0
2011-08-19 13:20:00,92.26,92.26,92.0,92.06,24500.0,92.26,92.26,92.0,92.06,24500.0
2011-08-19 13:25:00,92.05,92.2,92.01,92.16,15100.0,92.05,92.2,92.01,92.16,15100.0
2011-08-19 13:30:00,92.11,92.17,92.0,92.07,21300.0,92.11,92.17,92.0,92.07,21300.0
2011-08-19 13:35:00,92.11,92.11,91.9,91.9,20400.0,92.11,92.11,91.9,91.9,20400.0
2011-08-19 13:40:00,91.92,91.92,91.65,91.66,53400.0,91.92,91.92,91.65,91.66,53400.0
2011-08-19 13:45:00,91.63,91.92,91.63,91.81,16800.0,91.63,91.92,91.63,91.81,16800.0
2011-08-19 13:50:00,91.84,91.9,91.75,91.79,15400.0,91.84,91.9,91.75,91.79,15400.0
2011-08-19 13:55:00,91.79,91.88,91.62,91.65,14200.0,91.79,91.88,91.62,91.65,14200.0
2011-08-19 14:00:00,91.67,91.77,91.58,91.61,27900.0,91.67,91.77,91.58,91.61,27900.0
2011-08-19 14:05:00,91.58,91.68,91.48,91.65,49000.0,91.58,91.68,91.48,91.65,49000.0
2011-08-19 14:10:00,91.61,91.69,91.47,91.54,36500.0,91.61,91.69,91.47,91.54,36500.0
2011-08-19 14:15:00,91.48,91.51,90.97,91.02,29700.0,91.48,91.51,90.97,91.02,29700.0
2011-08-19 14:20:00,90.99,91.03,90.77,91.02,37100.0,90.99,91.03,90.77,91.02,37100.0
2011-08-19 14:25:00,91.06,91.07,90.5,90.52,76800.0,91.06,91.07,90.5,90.52,76800.0
2011-08-19 14:30:00,90.58,90.59,89.82,89.82,89600.0,90.58,90.59,89.82,89.82,89600.0
2011-08-19 14:35:00,89.82,89.97,89.75,89.96,50400.0,89.82,89.97,89.75,89.96,50400.0
2011-08-19 14:40:00,89.93,90.08,89.67,90.08,56400.0,89.93,90.08,89.67,90.08,56400.0
2011-08-19 14:45:00,90.14,90.37,89.83,89.83,56300.0,90.14,90.37,89.83,89.83,56300.0
2011-08-19 14:50:00,89.9,89.96,89.1,89.21,47000.0,89.9,89.96,89.1,89.21,47000.0
2011-08-19 14:55:00,89.23,89.38,88.91,88.93,68100.0,89.23,89.38,88.91,88.93,68100.0
2011-08-19 15:00:00,88.93,88.96,88.7,88.83,68900.0,88.93,88.96,88.7,88.83,68900.0
2011-08-19 15:05:00,88.85,88.87,88.25,88.4,61600.0,88.85,88.87,88.25,88.4,61600.0
2011-08-19 15:10:00,88.43,88.62,88.21,88.21,80100.0,88.43,88.62,88.21,88.21,80100.0
2011-08-19 15:15:00,88.29,88.37,88.03,88.31,54800.0,88.29,88.37,88.03,88.31,54800.0
2011-08-19 15:20:00,88.23,88.53,88.14,88.18,45700.0,88.23,88.53,88.14,88.18,45700.0
2011-08-19 15:25:00,88.2,88.36,88.03,88.06,37900.0,88.2,88.36,88.03,88.06,37900.0
2011-08-19 15:30:00,88.06,88.69,87.82,88.43,126200.0,88.06,88.69,87.82,88.43,126200.0
2011-08-19 15:35:00,88.45,88.69,88.32,88.32,69000.0,88.45,88.69,88.32,88.32,69000.0
2011-08-19 15:40:00,88.32,88.4,88.08,88.33,57300.0,88.32,88.4,88.08,88.33,57300.0
2011-08-19 15:45:00,88.31,88.79,88.3,88.68,88000.0,88.31,88.79,88.3,88.68,88000.0
2011-08-19 15:50:00,88.63,88.88,88.43,88.79,131100.0,88.63,88.88,88.43,88.79,131100.0
2011-08-19 15:55:00,88.81,88.96,88.64,88.72,178900.0,88.81,88.96,88.64,88.72,178900.0
2011-08-22 09:30:00,90.75,91.82,90.28,91.74,101100.0,90.75,91.82,90.28,91.74,101100.0
2011-08-22 09:35:00,91.53,91.71,90.56,90.61,41100.0,91.53,91.71,90.56,90.61,41100.0
2011-08-22 09:40:00,90.61,90.9,90.0,90.55,44800.0,90.61,90.9,90.0,90.55,44800.0
2011-08-22 09:45:00,90.63,90.95,90.4,90.9,42600.0,90.63,90.95,90.4,90.9,42600.0
2011-08-22 09:50:00,90.82,91.09,90.34,90.35,24500.0,90.82,91.09,90.34,90.35,24500.0
2011-08-22 09:55:00,90.26,90.48,90.16,90.21,22200.0,90.26,90.48,90.16,90.21,22200.0
2011-08-22 10:00:00,90.16,90.4,90.08,90.28,13600.0,90.16,90.4,90.08,90.28,13600.0
2011-08-22 10:05:00,90.25,90.35,89.86,89.9,51900.0,90.25,90.35,89.86,89.9,51900.0
2011-08-22 10:10:00,89.84,90.11,89.43,90.1,51300.0,89.84,90.11,89.43,90.1,51300.0
2011-08-22 10:15:00,90.1,90.23,89.86,90.09,24200.0,90.1,90.23,89.86,90.09,24200.0
2011-08-22 10:20:00,90.13,90.19,89.89,90.16,23200.0,90.13,90.19,89.89,90.16,23200.0
2011-08-22 10:25:00,90.05,90.19,89.73,90.0,22800.0,90.05,90.19,89.73,90.0,22800.0
2011-08-22 10:30:00,90.15,90.19,90.05,90.16,11900.0,90.15,90.19,90.05,90.16,11900.0
2011-08-22 10:35:00,90.16,90.18,89.8,90.09,26200.0,90.16,90.18,89.8,90.09,26200.0
2011-08-22 10:40:00,90.06,90.19,90.0,90.01,19000.0,90.06,90.19,90.0,90.01,19000.0
2011-08-22 10:45:00,90.05,90.18,89.94,89.98,17600.0,90.05,90.18,89.94,89.98,17600.0
2011-08-22 10:50:00,89.98,90.2,89.97,90.09,31500.0,89.98,90.2,89.97,90.09,31500.0
2011-08-22 10:55:00,90.04,90.12,89.83,89.94,17200.0,90.04,90.12,89.83,89.94,17200.0
2011-08-22 11:00:00,89.98,90.08,89.8,89.93,16700.0,89.98,90.08,89.8,89.93,16700.0
2011-08-22 11:05:00,89.85,90.11,89.7,90.09,14500.0,89.85,90.11,89.7,90.09,14500.0
2011-08-22 11:10:00,90.09,90.12,89.75,89.75,9600.0,90.09,90.12,89.75,89.75,9600.0
2011-08-22 11:15:00,89.74,89.8,89.37,89.38,13400.0,89.74,89.8,89.37,89.38,13400.0
2011-08-22 11:20:00,89.34,89.44,88.79,88.81,21800.0,89.34,89.44,88.79,88.81,21800.0
2011-08-22 11:25:00,88.79,89.04,88.79,88.9,12400.0,88.79,89.04,88.79,88.9,12400.0
2011-08-22 11:30:00,88.9,88.98,88.39,88.44,23400.0,88.9,88.98,88.39,88.44,23400.0
2011-08-22 11:35:00,88.45,88.47,88.22,88.32,16600.0,88.45,88.47,88.22,88.32,16600.0
2011-08-22 11:40:00,88.32,88.32,87.67,87.67,29500.0,88.32,88.32,87.67,87.67,29500.0
2011-08-22 11:45:00,87.69,88.03,87.29,88.0,47900.0,87.69,88.03,87.29,88.0,47900.0
2011-08-22 11:50:00,88.0,88.05,87.84,87.95,16300.0,88.0,88.05,87.84,87.95,16300.0
2011-08-22 11:55:00,87.96,87.96,87.66,87.88,20100.0,87.96,87.96,87.66,87.88,20100.0
2011-08-22 12:00:00,87.92,87.94,87.78,87.85,13200.0,87.92,87.94,87.78,87.85,13200.0
2011-08-22 12:05:00,87.83,88.41,87.81,88.36,18200.0,87.83,88.41,87.81,88.36,18200.0
2011-08-22 12:10:00,88.35,88.36,88.12,88.36,10000.0,88.35,88.36,88.12,88.36,10000.0
2011-08-22 12:15:00,88.32,88.34,87.99,88.3,10100.0,88.32,88.34,87.99,88.3,10100.0
2011-08-22 12:20:00,88.27,88.4,88.1,88.1,9400.0,88.27,88.4,88.1,88.1,9400.0
2011-08-22 12:25:00,88.03,88.44,88.02,88.09,11000.0,88.03,88.44,88.02,88.09,11000.0
2011-08-22 12:30:00,88.17,88.47,88.14,88.19,16600.0,88.17,88.47,88.14,88.19,16600.0
2011-08-22 12:35:00,88.21,88.31,88.08,88.27,15800.0,88.21,88.31,88.08,88.27,15800.0
2011-08-22 12:40:00,88.32,88.47,88.17,88.35,10300.0,88.32,88.47,88.17,88.35,10300.0
2011-08-22 12:45:00,88.31,88.65,88.26,88.54,24100.0,88.31,88.65,88.26,88.54,24100.0
2011-08-22 12:50:00,88.56,89.0,88.51,88.85,24800.0,88.56,89.0,88.51,88.85,24800.0
2011-08-22 12:55:00,88.88,89.06,88.75,89.04,19500.0,88.88,89.06,88.75,89.04,19500.0
2011-08-22 13:00:00,89.03,89.08,88.75,89.08,10000.0,89.03,89.08,88.75,89.08,10000.0
2011-08-22 13:05:00,89.09,89.19,88.99,88.99,12700.0,89.09,89.19,88.99,88.99,12700.0
2011-08-22 13:10:00,88.99,89.08,88.81,88.83,7200.0,88.99,89.08,88.81,88.83,7200.0
2011-08-22 13:15:00,88.78,88.83,88.55,88.73,10300.0,88.78,88.83,88.55,88.73,10300.0
2011-08-22 13:20:00,88.72,88.87,88.68,88.8,10800.0,88.72,88.87,88.68,88.8,10800.0
2011-08-22 13:25:00,88.74,88.89,88.39,88.43,10500.0,88.74,88.89,88.39,88.43,10500.0
2011-08-22 13:30:00,88.47,88.59,88.29,88.34,14000.0,88.47,88.59,88.29,88.34,14000.0
2011-08-22 13:35:00,88.33,88.44,88.08,88.28,19400.0,88.33,88.44,88.08,88.28,19400.0
2011-08-22 13:40:00,88.32,88.53,88.32,88.4,11800.0,88.32,88.53,88.32,88.4,11800.0
2011-08-22 13:45:00,88.46,88.46,88.13,88.26,14700.0,88.46,88.46,88.13,88.26,14700.0
2011-08-22 13:50:00,88.26,88.26,88.01,88.12,13600.0,88.26,88.26,88.01,88.12,13600.0
2011-08-22 13:55:00,88.13,88.46,88.09,88.34,17600.0,88.13,88.46,88.09,88.34,17600.0
2011-08-22 14:00:00,88.31,88.5,88.13,88.24,16600.0,88.31,88.5,88.13,88.24,16600.0
2011-08-22 14:05:00,88.24,88.57,88.24,88.33,19100.0,88.24,88.57,88.24,88.33,19100.0
2011-08-22 14:10:00,88.33,88.54,88.3,88.45,15700.0,88.33,88.54,88.3,88.45,15700.0
2011-08-22 14:15:00,88.45,88.59,88.01,88.26,76800.0,88.45,88.59,88.01,88.26,76800.0
2011-08-22 14:20:00,88.25,88.28,88.05,88.16,24000.0,88.25,88.28,88.05,88.16,24000.0
2011-08-22 14:25:00,88.15,88.25,88.05,88.08,11600.0,88.15,88.25,88.05,88.08,11600.0
2011-08-22 14:30:00,88.14,88.33,88.0,88.25,17900.0,88.14,88.33,88.0,88.25,17900.0
2011-08-22 14:35:00,88.27,88.43,88.19,88.43,14600.0,88.27,88.43,88.19,88.43,14600.0
2011-08-22 14:40:00,88.41,88.5,88.24,88.4,27100.0,88.41,88.5,88.24,88.4,27100.0
2011-08-22 14:45:00,88.36,88.52,88.27,88.3,12100.0,88.36,88.52,88.27,88.3,12100.0
2011-08-22 14:50:00,88.3,88.39,88.1,88.2,22700.0,88.3,88.39,88.1,88.2,22700.0
2011-08-22 14:55:00,88.2,88.23,87.94,88.0,35100.0,88.2,88.23,87.94,88.0,35100.0
2011-08-22 15:00:00,87.96,88.25,87.95,88.09,28900.0,87.96,88.25,87.95,88.09,28900.0
2011-08-22 15:05:00,88.13,88.42,88.09,88.16,21700.0,88.13,88.42,88.09,88.16,21700.0
2011-08-22 15:10:00,88.16,88.49,88.15,88.37,16700.0,88.16,88.49,88.15,88.37,16700.0
2011-08-22 15:15:00,88.4,88.63,88.36,88.49,26200.0,88.4,88.63,88.36,88.49,26200.0
2011-08-22 15:20:00,88.47,88.63,88.33,88.63,18900.0,88.47,88.63,88.33,88.63,18900.0
2011-08-22 15:25:00,88.63,88.63,88.3,88.49,8600.0,88.63,88.63,88.3,88.49,8600.0
2011-08-22 15:30:00,88.45,88.6,88.26,88.31,24300.0,88.45,88.6,88.26,88.31,24300.0
2011-08-22 15:35:00,88.31,88.43,88.13,88.18,18900.0,88.31,88.43,88.13,88.18,18900.0
2011-08-22 15:40:00,88.18,88.25,87.85,88.22,36300.0,88.18,88.25,87.85,88.22,36300.0
2011-08-22 15:45:00,88.26,88.4,87.91,87.98,30600.0,88.26,88.4,87.91,87.98,30600.0
2011-08-22 15:50:00,88.0,88.15,87.56,87.63,65700.0,88.0,88.15,87.56,87.63,65700.0
2011-08-22 15:55:00,87.65,87.77,87.55,87.7,88600.0,87.65,87.77,87.55,87.7,88600.0
2011-08-23 09:30:00,89.18,89.6,88.71,89.08,37300.0,89.18,89.6,88.71,89.08,37300.0
2011-08-23 09:35:00,89.13,89.54,88.97,89.49,39200.0,89.13,89.54,88.97,89.49,39200.0
2011-08-23 09:40:00,89.48,89.93,89.4,89.66,39800.0,89.48,89.93,89.4,89.66,39800.0
2011-08-23 09:45:00,89.66,90.55,89.66,90.53,40000.0,89.66,90.55,89.66,90.53,40000.0
2011-08-23 09:50:00,90.63,91.26,90.53,91.2,47700.0,90.63,91.26,90.53,91.2,47700.0
2011-08-23 09:55:00,91.2,91.68,90.77,90.81,40000.0,91.2,91.68,90.77,90.81,40000.0
2011-08-23 10:00:00,90.68,91.96,90.68,91.58,55100.0,90.68,91.96,90.68,91.58,55100.0
2011-08-23 10:05:00,91.44,92.57,91.0,92.54,42000.0,91.44,92.57,91.0,92.54,42000.0
2011-08-23 10:10:00,92.6,92.85,92.36,92.5,40000.0,92.6,92.85,92.36,92.5,40000.0
2011-08-23 10:15:00,92.55,92.78,92.47,92.5,19400.0,92.55,92.78,92.47,92.5,19400.0
2011-08-23 10:20:00,92.59,92.78,92.29,92.51,41800.0,92.59,92.78,92.29,92.51,41800.0
2011-08-23 10:25:00,92.51,93.36,92.49,93.36,28800.0,92.51,93.36,92.49,93.36,28800.0
2011-08-23 10:30:00,93.36,93.4,93.01,93.33,32200.0,93.36,93.4,93.01,93.33,32200.0
2011-08-23 10:35:00,93.29,94.23,93.27,94.11,53700.0,93.29,94.23,93.27,94.11,53700.0
2011-08-23 10:40:00,94.11,95.02,94.11,94.73,79700.0,94.11,95.02,94.11,94.73,79700.0
2011-08-23 10:45:00,94.65,94.92,94.44,94.66,29500.0,94.65,94.92,94.44,94.66,29500.0
2011-08-23 10:50:00,94.77,94.94,93.6,93.6,31500.0,94.77,94.94,93.6,93.6,31500.0
2011-08-23 10:55:00,93.6,93.83,93.19,93.2,47200.0,93.6,93.83,93.19,93.2,47200.0
2011-08-23 11:00:00,93.16,93.66,92.97,93.62,40400.0,93.16,93.66,92.97,93.62,40400.0
2011-08-23 11:05:00,93.52,93.56,93.1,93.1,24000.0,93.52,93.56,93.1,93.1,24000.0
2011-08-23 11:10:00,93.1,93.17,92.93,93.02,21300.0,93.1,93.17,92.93,93.02,21300.0
2011-08-23 11:15:00,92.99,92.99,92.53,92.53,25000.0,92.99,92.99,92.53,92.53,25000.0
2011-08-23 11:20:00,92.53,92.53,92.06,92.09,20700.0,92.53,92.53,92.06,92.09,20700.0
2011-08-23 11:25:00,92.13,92.63,92.1,92.63,22900.0,92.13,92.63,92.1,92.63,22900.0
2011-08-23 11:30:00,92.55,92.75,92.46,92.46,10700.0,92.55,92.75,92.46,92.46,10700.0
2011-08-23 11:35:00,92.41,92.65,92.35,92.65,17400.0,92.41,92.65,92.35,92.65,17400.0
2011-08-23 11:40:00,92.69,93.42,92.64,93.42,24700.0,92.69,93.42,92.64,93.42,24700.0
2011-08-23 11:45:00,93.49,93.78,93.46,93.74,10900.0,93.49,93.78,93.46,93.74,10900.0
2011-08-23 11:50:00,93.77,93.88,93.62,93.84,14400.0,93.77,93.88,93.62,93.84,14400.0
2011-08-23 11:55:00,93.75,94.1,93.64,93.89,21900.0,93.75,94.1,93.64,93.89,21900.0
2011-08-23 12:00:00,93.86,93.98,93.66,93.72,31800.0,93.86,93.98,93.66,93.72,31800.0
2011-08-23 12:05:00,93.8,93.8,93.66,93.79,7300.0,93.8,93.8,93.66,93.79,7300.0
2011-08-23 12:10:00,93.78,93.91,93.58,93.71,13300.0,93.78,93.91,93.58,93.71,13300.0
2011-08-23 12:15:00,93.7,93.82,93.63,93.63,10800.0,93.7,93.82,93.63,93.63,10800.0
2011-08-23 12:20:00,93.61,93.75,93.37,93.37,12200.0,93.61,93.75,93.37,93.37,12200.0
2011-08-23 12:25:00,93.33,93.33,92.95,92.95,18400.0,93.33,93.33,92.95,92.95,18400.0
2011-08-23 12:30:00,92.91,93.33,92.91,93.22,40500.0,92.91,93.33,92.91,93.22,40500.0
2011-08-23 12:35:00,93.25,93.71,93.22,93.7,19600.0,93.25,93.71,93.22,93.7,19600.0
2011-08-23 12:40:00,93.69,94.08,93.6,94.01,19100.0,93.69,94.08,93.6,94.01,19100.0
2011-08-23 12:45:00,94.07,94.17,93.95,94.05,11700.0,94.07,94.17,93.95,94.05,11700.0
2011-08-23 12:50:00,94.11,94.65,94.05,94.65,25500.0,94.11,94.65,94.05,94.65,25500.0
2011-08-23 12:55:00,94.68,94.9,94.62,94.86,32000.0,94.68,94.9,94.62,94.86,32000.0
2011-08-23 13:00:00,94.88,95.14,94.88,95.09,40400.0,94.88,95.14,94.88,95.09,40400.0
2011-08-23 13:05:00,95.04,95.36,95.01,95.08,54700.0,95.04,95.36,95.01,95.08,54700.0
2011-08-23 13:10:00,95.11,95.11,94.73,94.85,22300.0,95.11,95.11,94.73,94.85,22300.0
2011-08-23 13:15:00,94.86,94.92,94.76,94.77,41100.0,94.86,94.92,94.76,94.77,41100.0
2011-08-23 13:20:00,94.79,94.83,94.5,94.56,29600.0,94.79,94.83,94.5,94.56,29600.0
2011-08-23 13:25:00,94.54,94.58,94.27,94.37,18200.0,94.54,94.58,94.27,94.37,18200.0
2011-08-23 13:30:00,94.42,94.58,94.22,94.22,15900.0,94.42,94.58,94.22,94.22,15900.0
2011-08-23 13:35:00,94.22,94.68,94.22,94.68,32300.0,94.22,94.68,94.22,94.68,32300.0
2011-08-23 13:40:00,94.73,94.79,94.3,94.37,41000.0,94.73,94.79,94.3,94.37,41000.0
2011-08-23 13:45:00,94.4,94.8,94.14,94.21,34600.0,94.4,94.8,94.14,94.21,34600.0
2011-08-23 13:50:00,94.25,94.27,93.4,93.75,18200.0,94.25,94.27,93.4,93.75,18200.0
2011-08-23 13:55:00,93.84,94.26,93.65,93.89,25800.0,93.84,94.26,93.65,93.89,25800.0
2011-08-23 14:00:00,93.95,93.95,93.3,93.77,23800.0,93.95,93.95,93.3,93.77,23800.0
2011-08-23 14:05:00,93.78,93.93,93.46,93.46,21000.0,93.78,93.93,93.46,93.46,21000.0
2011-08-23 14:10:00,93.52,93.55,93.17,93.18,21400.0,93.52,93.55,93.17,93.18,21400.0
2011-08-23 14:15:00,93.2,93.49,93.13,93.2,35900.0,93.2,93.49,93.13,93.2,35900.0
2011-08-23 14:20:00,93.2,93.21,92.85,93.11,28300.0,93.2,93.21,92.85,93.11,28300.0
2011-08-23 14:25:00,93.06,93.66,93.06,93.66,9100.0,93.06,93.66,93.06,93.66,9100.0
2011-08-23 14:30:00,93.65,93.94,93.56,93.68,19600.0,93.65,93.94,93.56,93.68,19600.0
2011-08-23 14:35:00,93.8,93.8,93.48,93.52,8900.0,93.8,93.8,93.48,93.52,8900.0
2011-08-23 14:40:00,93.51,93.8,93.37,93.75,17700.0,93.51,93.8,93.37,93.75,17700.0
2011-08-23 14:45:00,93.79,93.8,93.54,93.61,8900.0,93.79,93.8,93.54,93.61,8900.0
2011-08-23 14:50:00,93.67,93.75,93.51,93.52,15100.0,93.67,93.75,93.51,93.52,15100.0
2011-08-23 14:55:00,93.52,93.52,93.16,93.2,20100.0,93.52,93.52,93.16,93.2,20100.0
2011-08-23 15:00:00,93.23,93.98,93.21,93.87,19900.0,93.23,93.98,93.21,93.87,19900.0
2011-08-23 15:05:00,93.82,94.0,93.6,93.94,14800.0,93.82,94.0,93.6,93.94,14800.0
2011-08-23 15:10:00,94.01,94.04,93.85,93.88,54800.0,94.01,94.04,93.85,93.88,54800.0
2011-08-23 15:15:00,93.88,93.98,93.5,93.75,15300.0,93.88,93.98,93.5,93.75,15300.0
2011-08-23 15:20:00,93.75,93.9,93.61,93.73,11800.0,93.75,93.9,93.61,93.73,11800.0
2011-08-23 15:25:00,93.73,93.8,93.2,93.3,15400.0,93.73,93.8,93.2,93.3,15400.0
2011-08-23 15:30:00,93.27,93.63,93.25,93.31,37500.0,93.27,93.63,93.25,93.31,37500.0
2011-08-23 15:35:00,93.3,93.81,93.28,93.74,28000.0,93.3,93.81,93.28,93.74,28000.0
2011-08-23 15:40:00,93.76,93.95,93.49,93.82,31700.0,93.76,93.95,93.49,93.82,31700.0
2011-08-23 15:45:00,93.81,93.94,93.64,93.85,26100.0,93.81,93.94,93.64,93.85,26100.0
2011-08-23 15:50:00,93.89,94.18,93.85,94.05,58700.0,93.89,94.18,93.85,94.05,58700.0
2011-08-23 15:55:00,94.03,94.43,93.98,94.33,77100.0,94.03,94.43,93.98,94.33,77100.0
2011-08-24 09:30:00,94.49,95.73,93.87,95.6,32100.0,94.49,95.73,93.87,95.6,32100.0
2011-08-24 09:35:00,95.6,95.67,93.03,93.03,23600.0,95.6,95.67,93.03,93.03,23600.0
2011-08-24 09:40:00,92.94,94.15,92.87,93.3,50000.0,92.94,94.15,92.87,93.3,50000.0
2011-08-24 09:45:00,93.4,93.84,93.04,93.7,12500.0,93.4,93.84,93.04,93.7,12500.0
2011-08-24 09:50:00,93.86,93.86,93.05,93.33,10100.0,93.86,93.86,93.05,93.33,10100.0
2011-08-24 09:55:00,93.38,94.26,93.28,94.1,21500.0,93.38,94.26,93.28,94.1,21500.0
2011-08-24 10:00:00,94.07,94.53,94.07,94.41,11000.0,94.07,94.53,94.07,94.41,11000.0
2011-08-24 10:05:00,94.39,94.52,93.77,93.78,6900.0,94.39,94.52,93.77,93.78,6900.0
2011-08-24 10:10:00,93.61,94.03,93.5,93.67,16000.0,93.61,94.03,93.5,93.67,16000.0
2011-08-24 10:15:00,93.58,93.59,93.27,93.42,8900.0,93.58,93.59,93.27,93.42,8900.0
2011-08-24 10:20:00,93.34,93.43,92.69,92.74,13200.0,93.34,93.43,92.69,92.74,13200.0
2011-08-24 10:25:00,92.75,92.75,92.4,92.4,23900.0,92.75,92.75,92.4,92.4,23900.0
2011-08-24 10:30:00,92.41,92.49,92.05,92.11,9000.0,92.41,92.49,92.05,92.11,9000.0
2011-08-24 10:35:00,92.1,92.48,92.06,92.47,18100.0,92.1,92.48,92.06,92.47,18100.0
2011-08-24 10:40:00,92.36,93.17,92.36,93.07,21100.0,92.36,93.17,92.36,93.07,21100.0
2011-08-24 10:45:00,93.07,93.07,92.71,92.76,14100.0,93.07,93.07,92.71,92.76,14100.0
2011-08-24 10:50:00,92.84,92.92,92.65,92.66,9500.0,92.84,92.92,92.65,92.66,9500.0
2011-08-24 10:55:00,92.65,93.04,92.65,92.8,13000.0,92.65,93.04,92.65,92.8,13000.0
2011-08-24 11:00:00,92.69,92.73,92.32,92.4,24000.0,92.69,92.73,92.32,92.4,24000.0
2011-08-24 11:05:00,92.49,92.79,92.43,92.78,9500.0,92.49,92.79,92.43,92.78,9500.0
2011-08-24 11:10:00,92.81,92.99,92.64,92.98,17400.0,92.81,92.99,92.64,92.98,17400.0
2011-08-24 11:15:00,92.92,93.06,92.63,92.99,27700.0,92.92,93.06,92.63,92.99,27700.0
2011-08-24 11:20:00,92.93,93.4,92.69,93.29,15500.0,92.93,93.4,92.69,93.29,15500.0
2011-08-24 11:25:00,93.33,93.53,93.24,93.45,6200.0,93.33,93.53,93.24,93.45,6200.0
2011-08-24 11:30:00,93.43,93.46,92.72,92.72,14500.0,93.43,93.46,92.72,92.72,14500.0
2011-08-24 11:35:00,92.66,92.98,92.6,92.86,4600.0,92.66,92.98,92.6,92.86,4600.0
2011-08-24 11:40:00,92.91,92.96,92.6,92.6,7400.0,92.91,92.96,92.6,92.6,7400.0
2011-08-24 11:45:00,92.53,92.53,92.28,92.39,7000.0,92.53,92.53,92.28,92.39,7000.0
2011-08-24 11:50:00,92.39,92.55,92.15,92.19,7600.0,92.39,92.55,92.15,92.19,7600.0
2011-08-24 11:55:00,92.2,92.26,92.0,92.13,10400.0,92.2,92.26,92.0,92.13,10400.0
2011-08-24 12:00:00,92.12,92.12,91.47,91.48,16300.0,92.12,92.12,91.47,91.48,16300.0
2011-08-24 12:05:00,91.54,91.68,91.33,91.34,5100.0,91.54,91.68,91.33,91.34,5100.0
2011-08-24 12:10:00,91.31,91.47,91.12,91.4,6000.0,91.31,91.47,91.12,91.4,6000.0
2011-08-24 12:15:00,91.35,91.75,91.3,91.42,5800.0,91.35,91.75,91.3,91.42,5800.0
2011-08-24 12:20:00,91.42,91.79,91.4,91.78,2500.0,91.42,91.79,91.4,91.78,2500.0
2011-08-24 12:25:00,91.74,91.8,91.62,91.7,4400.0,91.74,91.8,91.62,91.7,4400.0
2011-08-24 12:30:00,91.69,91.88,91.67,91.87,8100.0,91.69,91.88,91.67,91.87,8100.0
2011-08-24 12:35:00,91.92,92.04,91.81,91.94,6800.0,91.92,92.04,91.81,91.94,6800.0
2011-08-24 12:40:00,91.92,92.03,91.82,91.82,16500.0,91.92,92.03,91.82,91.82,16500.0
2011-08-24 12:45:00,91.9,91.91,91.53,91.6,4600.0,91.9,91.91,91.53,91.6,4600.0
2011-08-24 12:50:00,91.73,91.84,91.67,91.76,2600.0,91.73,91.84,91.67,91.76,2600.0
2011-08-24 12:55:00,91.9,92.39,91.85,92.32,4800.0,91.9,92.39,91.85,92.32,4800.0
2011-08-24 13:00:00,92.3,92.6,92.25,92.48,6600.0,92.3,92.6,92.25,92.48,6600.0
2011-08-24 13:05:00,92.42,92.52,92.35,92.38,3600.0,92.42,92.52,92.35,92.38,3600.0
2011-08-24 13:10:00,92.31,92.44,92.31,92.4,3300.0,92.31,92.44,92.31,92.4,3300.0
2011-08-24 13:15:00,92.4,92.59,92.4,92.59,5600.0,92.4,92.59,92.4,92.59,5600.0
2011-08-24 13:20:00,92.59,92.81,92.58,92.76,4000.0,92.59,92.81,92.58,92.76,4000.0
2011-08-24 13:25:00,92.82,93.1,92.79,93.07,13800.0,92.82,93.1,92.79,93.07,13800.0
2011-08-24 13:30:00,93.1,93.23,93.05,93.05,21000.0,93.1,93.23,93.05,93.05,21000.0
2011-08-24 13:35:00,93.11,93.36,93.11,93.23,7500.0,93.11,93.36,93.11,93.23,7500.0
2011-08-24 13:40:00,93.2,93.46,93.18,93.42,17700.0,93.2,93.46,93.18,93.42,17700.0
2011-08-24 13:45:00,93.44,93.66,93.4,93.65,11900.0,93.44,93.66,93.4,93.65,11900.0
2011-08-24 13:50:00,93.74,93.77,93.58,93.58,9600.0,93.74,93.77,93.58,93.58,9600.0
2011-08-24 13:55:00,93.66,94.0,93.6,94.0,3300.0,93.66,94.0,93.6,94.0,3300.0
2011-08-24 14:00:00,93.95,93.98,93.57,93.7,9100.0,93.95,93.98,93.57,93.7,9100.0
2011-08-24 14:05:00,93.65,93.82,93.53,93.67,5400.0,93.65,93.82,93.53,93.67,5400.0
2011-08-24 14:10:00,93.69,93.87,93.69,93.87,6300.0,93.69,93.87,93.69,93.87,6300.0
2011-08-24 14:15:00,93.96,93.97,93.69,93.79,5700.0,93.96,93.97,93.69,93.79,5700.0
2011-08-24 14:20:00,93.79,93.85,93.67,93.77,10200.0,93.79,93.85,93.67,93.77,10200.0
2011-08-24 14:25:00,93.75,93.78,93.58,93.76,36600.0,93.75,93.78,93.58,93.76,36600.0
2011-08-24 14:30:00,93.76,94.0,93.76,93.93,12200.0,93.76,94.0,93.76,93.93,12200.0
2011-08-24 14:35:00,93.93,93.94,93.8,93.9,13200.0,93.93,93.94,93.8,93.9,13200.0
2011-08-24 14:40:00,93.9,93.98,93.73,93.93,15900.0,93.9,93.98,93.73,93.93,15900.0
2011-08-24 14:45:00,93.94,94.21,93.86,93.91,9000.0,93.94,94.21,93.86,93.91,9000.0
2011-08-24 14:50:00,93.94,94.27,93.91,94.14,6800.0,93.94,94.27,93.91,94.14,6800.0
2011-08-24 14:55:00,94.13,94.33,93.93,94.26,25500.0,94.13,94.33,93.93,94.26,25500.0
2011-08-24 15:00:00,94.33,94.34,94.03,94.24,46700.0,94.33,94.34,94.03,94.24,46700.0
2011-08-24 15:05:00,94.22,94.41,94.19,94.3,16600.0,94.22,94.41,94.19,94.3,16600.0
2011-08-24 15:10:00,94.34,94.78,94.23,94.74,23700.0,94.34,94.78,94.23,94.74,23700.0
2011-08-24 15:15:00,94.77,95.15,94.76,95.05,10800.0,94.77,95.15,94.76,95.05,10800.0
2011-08-24 15:20:00,94.97,95.39,94.85,95.36,12600.0,94.97,95.39,94.85,95.36,12600.0
2011-08-24 15:25:00,95.37,95.49,95.28,95.32,13600.0,95.37,95.49,95.28,95.32,13600.0
2011-08-24 15:30:00,95.31,95.45,95.26,95.4,15600.0,95.31,95.45,95.26,95.4,15600.0
2011-08-24 15:35:00,95.4,95.5,95.22,95.28,18800.0,95.4,95.5,95.22,95.28,18800.0
2011-08-24 15:40:00,95.3,95.46,95.23,95.4,13800.0,95.3,95.46,95.23,95.4,13800.0
2011-08-24 15:45:00,95.38,95.5,95.15,95.32,35700.0,95.38,95.5,95.15,95.32,35700.0
2011-08-24 15:50:00,95.35,95.52,95.31,95.5,26600.0,95.35,95.52,95.31,95.5,26600.0
2011-08-24 15:55:00,95.47,95.84,95.42,95.81,72500.0,95.47,95.84,95.42,95.81,72500.0
2011-08-25 09:30:00,96.19,97.85,95.9,97.63,30400.0,96.19,97.85,95.9,97.63,30400.0
2011-08-25 09:35:00,97.55,97.85,97.33,97.7,38500.0,97.55,97.85,97.33,97.7,38500.0
2011-08-25 09:40:00,97.7,98.37,97.51,98.37,41500.0,97.7,98.37,97.51,98.37,41500.0
2011-08-25 09:45:00,98.31,98.46,98.03,98.35,38400.0,98.31,98.46,98.03,98.35,38400.0
2011-08-25 09:50:00,98.31,98.31,97.39,97.55,48000.0,98.31,98.31,97.39,97.55,48000.0
2011-08-25 09:55:00,97.55,97.55,97.14,97.52,36900.0,97.55,97.55,97.14,97.52,36900.0
2011-08-25 10:00:00,97.61,97.67,96.78,96.93,36700.0,97.61,97.67,96.78,96.93,36700.0
2011-08-25 10:05:00,96.83,96.99,96.58,96.7,35000.0,96.83,96.99,96.58,96.7,35000.0
2011-08-25 10:10:00,96.68,96.9,96.36,96.56,35700.0,96.68,96.9,96.36,96.56,35700.0
2011-08-25 10:15:00,96.56,96.99,96.45,96.66,31600.0,96.56,96.99,96.45,96.66,31600.0
2011-08-25 10:20:00,96.59,96.67,95.65,95.91,33300.0,96.59,96.67,95.65,95.91,33300.0
2011-08-25 10:25:00,95.91,96.28,95.58,96.22,19200.0,95.91,96.28,95.58,96.22,19200.0
2011-08-25 10:30:00,96.22,96.77,95.9,96.72,29800.0,96.22,96.77,95.9,96.72,29800.0
2011-08-25 10:35:00,96.69,96.69,96.13,96.17,17700.0,96.69,96.69,96.13,96.17,17700.0
2011-08-25 10:40:00,96.14,96.34,96.0,96.21,23100.0,96.14,96.34,96.0,96.21,23100.0
2011-08-25 10:45:00,96.23,96.34,95.81,95.91,26200.0,96.23,96.34,95.81,95.91,26200.0
2011-08-25 10:50:00,95.93,96.44,95.93,96.02,14000.0,95.93,96.44,95.93,96.02,14000.0
2011-08-25 10:55:00,96.03,96.25,96.03,96.14,16100.0,96.03,96.25,96.03,96.14,16100.0
2011-08-25 11:00:00,96.22,96.68,96.17,96.57,12700.0,96.22,96.68,96.17,96.57,12700.0
2011-08-25 11:05:00,96.6,96.68,96.29,96.29,29100.0,96.6,96.68,96.29,96.29,29100.0
2011-08-25 11:10:00,96.2,96.59,96.13,96.59,9700.0,96.2,96.59,96.13,96.59,9700.0
2011-08-25 11:15:00,96.66,97.25,96.66,97.25,18700.0,96.66,97.25,96.66,97.25,18700.0
2011-08-25 11:20:00,97.27,97.6,97.27,97.55,26500.0,97.27,97.6,97.27,97.55,26500.0
2011-08-25 11:25:00,97.54,97.54,97.27,97.49,19600.0,97.54,97.54,97.27,97.49,19600.0
2011-08-25 11:30:00,97.5,97.56,97.34,97.35,9900.0,97.5,97.56,97.34,97.35,9900.0
2011-08-25 11:35:00,97.35,97.52,97.27,97.46,28600.0,97.35,97.52,97.27,97.46,28600.0
2011-08-25 11:40:00,97.46,97.48,97.08,97.26,32300.0,97.46,97.48,97.08,97.26,32300.0
2011-08-25 11:45:00,97.26,97.39,97.1,97.36,12300.0,97.26,97.39,97.1,97.36,12300.0
2011-08-25 11:50:00,97.37,97.42,97.1,97.2,16400.0,97.37,97.42,97.1,97.2,16400.0
2011-08-25 11:55:00,97.16,97.34,97.0,97.24,25200.0,97.16,97.34,97.0,97.24,25200.0
2011-08-25 12:00:00,97.17,97.32,97.08,97.12,25600.0,97.17,97.32,97.08,97.12,25600.0
2011-08-25 12:05:00,97.07,97.15,97.0,97.05,20900.0,97.07,97.15,97.0,97.05,20900.0
2011-08-25 12:10:00,97.08,97.38,97.03,97.37,10800.0,97.08,97.38,97.03,97.37,10800.0
2011-08-25 12:15:00,97.36,97.76,97.33,97.59,24800.0,97.36,97.76,97.33,97.59,24800.0
2011-08-25 12:20:00,97.55,97.66,97.0,97.0,43800.0,97.55,97.66,97.0,97.0,43800.0
2011-08-25 12:25:00,97.03,97.08,96.71,96.78,16000.0,97.03,97.08,96.71,96.78,16000.0
2011-08-25 12:30:00,96.8,96.8,96.3,96.3,28400.0,96.8,96.8,96.3,96.3,28400.0
2011-08-25 12:35:00,96.3,96.34,96.1,96.14,10100.0,96.3,96.34,96.1,96.14,10100.0
2011-08-25 12:40:00,96.16,96.21,96.06,96.09,15700.0,96.16,96.21,96.06,96.09,15700.0
2011-08-25 12:45:00,96.06,96.24,95.61,96.24,26400.0,96.06,96.24,95.61,96.24,26400.0
2011-08-25 12:50:00,96.25,96.66,96.18,96.66,26600.0,96.25,96.66,96.18,96.66,26600.0
2011-08-25 12:55:00,96.64,96.81,96.64,96.77,8100.0,96.64,96.81,96.64,96.77,8100.0
2011-08-25 13:00:00,96.75,97.04,96.73,96.87,17500.0,96.75,97.04,96.73,96.87,17500.0
2011-08-25 13:05:00,96.96,97.27,96.75,96.75,18200.0,96.96,97.27,96.75,96.75,18200.0
2011-08-25 13:10:00,96.75,96.92,96.7,96.78,11300.0,96.75,96.92,96.7,96.78,11300.0
2011-08-25 13:15:00,96.78,96.83,96.46,96.65,14800.0,96.78,96.83,96.46,96.65,14800.0
2011-08-25 13:20:00,96.61,96.98,96.61,96.83,7200.0,96.61,96.98,96.61,96.83,7200.0
2011-08-25 13:25:00,96.82,97.04,96.79,96.99,9600.0,96.82,97.04,96.79,96.99,9600.0
2011-08-25 13:30:00,96.95,97.01,96.6,96.6,8500.0,96.95,97.01,96.6,96.6,8500.0
2011-08-25 13:35:00,96.61,97.09,96.58,97.07,14000.0,96.61,97.09,96.58,97.07,14000.0
2011-08-25 13:40:00,97.07,97.1,96.92,97.09,7800.0,97.07,97.1,96.92,97.09,7800.0
2011-08-25 13:45:00,97.12,97.15,96.71,96.71,9100.0,97.12,97.15,96.71,96.71,9100.0
2011-08-25 13:50:00,96.76,97.03,96.65,97.02,8000.0,96.76,97.03,96.65,97.02,8000.0
2011-08-25 13:55:00,96.92,97.29,96.91,97.25,5600.0,96.92,97.29,96.91,97.25,5600.0
2011-08-25 14:00:00,97.25,97.25,96.85,97.08,9200.0,97.25,97.25,96.85,97.08,9200.0
2011-08-25 14:05:00,97.01,97.09,96.63,96.76,8800.0,97.01,97.09,96.63,96.76,8800.0
2011-08-25 14:10:00,96.77,96.96,96.54,96.64,10200.0,96.77,96.96,96.54,96.64,10200.0
2011-08-25 14:15:00,96.69,97.17,96.69,97.17,7900.0,96.69,97.17,96.69,97.17,7900.0
2011-08-25 14:20:00,97.19,97.21,96.96,97.07,12000.0,97.19,97.21,96.96,97.07,12000.0
2011-08-25 14:25:00,97.13,97.25,96.95,97.05,11700.0,97.13,97.25,96.95,97.05,11700.0
2011-08-25 14:30:00,97.09,97.13,96.85,96.85,7900.0,97.09,97.13,96.85,96.85,7900.0
2011-08-25 14:35:00,96.85,97.09,96.81,97.09,10200.0,96.85,97.09,96.81,97.09,10200.0
2011-08-25 14:40:00,97.08,97.08,96.92,96.93,9400.0,97.08,97.08,96.92,96.93,9400.0
2011-08-25 14:45:00,96.96,97.07,96.73,96.73,18500.0,96.96,97.07,96.73,96.73,18500.0
2011-08-25 14:50:00,96.71,96.74,96.5,96.55,15900.0,96.71,96.74,96.5,96.55,15900.0
2011-08-25 14:55:00,96.48,96.62,96.32,96.5,18700.0,96.48,96.62,96.32,96.5,18700.0
2011-08-25 15:00:00,96.5,96.7,96.42,96.6,22700.0,96.5,96.7,96.42,96.6,22700.0
2011-08-25 15:05:00,96.57,96.63,96.41,96.57,27400.0,96.57,96.63,96.41,96.57,27400.0
2011-08-25 15:10:00,96.52,96.74,96.28,96.58,13500.0,96.52,96.74,96.28,96.58,13500.0
2011-08-25 15:15:00,96.58,96.89,96.49,96.89,15100.0,96.58,96.89,96.49,96.89,15100.0
2011-08-25 15:20:00,96.89,97.07,96.8,96.81,14700.0,96.89,97.07,96.8,96.81,14700.0
2011-08-25 15:25:00,96.73,96.76,96.51,96.52,10900.0,96.73,96.76,96.51,96.52,10900.0
2011-08-25 15:30:00,96.51,96.55,96.26,96.42,28200.0,96.51,96.55,96.26,96.42,28200.0
2011-08-25 15:35:00,96.48,96.55,96.3,96.53,21200.0,96.48,96.55,96.3,96.53,21200.0
2011-08-25 15:40:00,96.54,96.59,96.37,96.57,32900.0,96.54,96.59,96.37,96.57,32900.0
2011-08-25 15:45:00,96.54,96.97,96.44,96.76,42100.0,96.54,96.97,96.44,96.76,42100.0
2011-08-25 15:50:00,96.72,96.86,96.52,96.75,49100.0,96.72,96.86,96.52,96.75,49100.0
2011-08-25 15:55:00,96.68,96.75,96.39,96.49,58200.0,96.68,96.75,96.39,96.49,58200.0
2011-08-26 09:30:00,98.41,99.33,98.15,98.98,86000.0,98.41,99.33,98.15,98.98,86000.0
2011-08-26 09:35:00,98.97,99.37,98.76,98.9,28300.0,98.97,99.37,98.76,98.9,28300.0
2011-08-26 09:40:00,98.83,98.83,97.6,97.79,32800.0,98.83,98.83,97.6,97.79,32800.0
2011-08-26 09:45:00,97.67,97.67,97.06,97.19,30700.0,97.67,97.67,97.06,97.19,30700.0
2011-08-26 09:50:00,97.29,97.73,96.67,96.67,32100.0,97.29,97.73,96.67,96.67,32100.0
2011-08-26 09:55:00,96.82,97.7,96.77,97.56,27800.0,96.82,97.7,96.77,97.56,27800.0
2011-08-26 10:00:00,97.66,97.66,96.52,96.52,28900.0,97.66,97.66,96.52,96.52,28900.0
2011-08-26 10:05:00,96.5,96.9,96.18,96.76,18000.0,96.5,96.9,96.18,96.76,18000.0
2011-08-26 10:10:00,96.58,96.94,96.47,96.72,14200.0,96.58,96.94,96.47,96.72,14200.0
2011-08-26 10:15:00,96.74,97.86,96.74,97.68,31300.0,96.74,97.86,96.74,97.68,31300.0
2011-08-26 10:20:00,97.63,98.78,97.63,98.35,30500.0,97.63,98.78,97.63,98.35,30500.0
2011-08-26 10:25:00,98.35,99.07,98.23,98.44,24500.0,98.35,99.07,98.23,98.44,24500.0
2011-08-26 10:30:00,98.43,98.8,98.02,98.02,11200.0,98.43,98.8,98.02,98.02,11200.0
2011-08-26 10:35:00,98.16,98.45,98.03,98.45,6500.0,98.16,98.45,98.03,98.45,6500.0
2011-08-26 10:40:00,98.3,98.78,98.3,98.64,18600.0,98.3,98.78,98.3,98.64,18600.0
2011-08-26 10:45:00,98.69,99.89,98.62,99.69,52100.0,98.69,99.89,98.62,99.69,52100.0
2011-08-26 10:50:00,99.67,99.67,98.97,98.97,18500.0,99.67,99.67,98.97,98.97,18500.0
2011-08-26 10:55:00,98.95,99.03,98.57,98.66,20200.0,98.95,99.03,98.57,98.66,20200.0
2011-08-26 11:00:00,98.64,99.09,98.54,98.88,27500.0,98.64,99.09,98.54,98.88,27500.0
2011-08-26 11:05:00,99.04,99.71,99.04,99.71,15100.0,99.04,99.71,99.04,99.71,15100.0
2011-08-26 11:10:00,99.7,99.94,99.53,99.74,14600.0,99.7,99.94,99.53,99.74,14600.0
2011-08-26 11:15:00,99.74,100.4,99.73,100.0,60600.0,99.74,100.4,99.73,100.0,60600.0
2011-08-26 11:20:00,100.0,100.2,99.88,100.04,13900.0,100.0,100.2,99.88,100.04,13900.0
2011-08-26 11:25:00,100.17,100.17,99.57,99.71,23700.0,100.17,100.17,99.57,99.71,23700.0
2011-08-26 11:30:00,99.77,99.82,99.63,99.77,14000.0,99.77,99.82,99.63,99.77,14000.0
2011-08-26 11:35:00,99.77,99.85,99.32,99.32,10400.0,99.77,99.85,99.32,99.32,10400.0
2011-08-26 11:40:00,99.32,99.44,99.1,99.19,8300.0,99.32,99.44,99.1,99.19,8300.0
2011-08-26 11:45:00,99.22,99.51,99.17,99.37,8000.0,99.22,99.51,99.17,99.37,8000.0
2011-08-26 11:50:00,99.36,99.52,99.1,99.51,9500.0,99.36,99.52,99.1,99.51,9500.0
2011-08-26 11:55:00,99.51,99.81,99.49,99.54,11900.0,99.51,99.81,99.49,99.54,11900.0
2011-08-26 12:00:00,99.53,100.17,99.53,100.08,39900.0,99.53,100.17,99.53,100.08,39900.0
2011-08-26 12:05:00,100.1,100.42,100.08,100.37,30400.0,100.1,100.42,100.08,100.37,30400.0
2011-08-26 12:10:00,100.33,100.68,100.32,100.56,18400.0,100.33,100.68,100.32,100.56,18400.0
2011-08-26 12:15:00,100.56,100.66,100.24,100.52,24600.0,100.56,100.66,100.24,100.52,24600.0
2011-08-26 12:20:00,100.61,100.99,100.44,100.69,26600.0,100.61,100.99,100.44,100.69,26600.0
2011-08-26 12:25:00,100.69,101.21,100.58,101.21,17500.0,100.69,101.21,100.58,101.21,17500.0
2011-08-26 12:30:00,101.1,101.34,101.1,101.11,32400.0,101.1,101.34,101.1,101.11,32400.0
2011-08-26 12:35:00,101.11,101.11,100.75,100.77,15500.0,101.11,101.11,100.75,100.77,15500.0
2011-08-26 12:40:00,100.75,100.83,100.45,100.61,12800.0,100.75,100.83,100.45,100.61,12800.0
2011-08-26 12:45:00,100.48,100.6,100.39,100.39,7100.0,100.48,100.6,100.39,100.39,7100.0
2011-08-26 12:50:00,100.46,100.74,100.35,100.39,9500.0,100.46,100.74,100.35,100.39,9500.0
2011-08-26 12:55:00,100.5,100.7,100.5,100.61,8400.0,100.5,100.7,100.5,100.61,8400.0
2011-08-26 13:00:00,100.67,100.71,100.35,100.5,18600.0,100.67,100.71,100.35,100.5,18600.0
2011-08-26 13:05:00,100.5,100.82,100.46,100.79,7200.0,100.5,100.82,100.46,100.79,7200.0
2011-08-26 13:10:00,100.75,100.87,100.72,100.87,5400.0,100.75,100.87,100.72,100.87,5400.0
2011-08-26 13:15:00,100.85,101.12,100.76,100.91,13800.0,100.85,101.12,100.76,100.91,13800.0
2011-08-26 13:20:00,100.82,101.02,100.69,100.8,13900.0,100.82,101.02,100.69,100.8,13900.0
2011-08-26 13:25:00,100.81,101.07,100.8,101.07,5700.0,100.81,101.07,100.8,101.07,5700.0
2011-08-26 13:30:00,101.0,101.19,100.9,101.14,11800.0,101.0,101.19,100.9,101.14,11800.0
2011-08-26 13:35:00,101.18,101.47,101.18,101.47,13600.0,101.18,101.47,101.18,101.47,13600.0
2011-08-26 13:40:00,101.45,101.55,101.38,101.5,20500.0,101.45,101.55,101.38,101.5,20500.0
2011-08-26 13:45:00,101.5,101.5,101.25,101.31,14100.0,101.5,101.5,101.25,101.31,14100.0
2011-08-26 13:50:00,101.31,101.37,101.1,101.32,15900.0,101.31,101.37,101.1,101.32,15900.0
2011-08-26 13:55:00,101.25,101.3,100.9,101.02,14500.0,101.25,101.3,100.9,101.02,14500.0
2011-08-26 14:00:00,101.08,101.24,100.98,101.12,7600.0,101.08,101.24,100.98,101.12,7600.0
2011-08-26 14:05:00,101.11,101.26,100.94,101.11,19900.0,101.11,101.26,100.94,101.11,19900.0
2011-08-26 14:10:00,101.1,101.19,100.95,100.95,15600.0,101.1,101.19,100.95,100.95,15600.0
2011-08-26 14:15:00,100.95,101.12,100.95,101.09,16600.0,100.95,101.12,100.95,101.09,16600.0
2011-08-26 14:20:00,101.08,101.11,100.97,101.06,7300.0,101.08,101.11,100.97,101.06,7300.0
2011-08-26 14:25:00,101.07,101.1,100.84,101.1,28800.0,101.07,101.1,100.84,101.1,28800.0
2011-08-26 14:30:00,101.06,101.06,100.85,100.98,8700.0,101.06,101.06,100.85,100.98,8700.0
2011-08-26 14:35:00,100.99,101.02,100.71,100.96,22800.0,100.99,101.02,100.71,100.96,22800.0
2011-08-26 14:40:00,101.05,101.25,100.83,101.14,14700.0,101.05,101.25,100.83,101.14,14700.0
2011-08-26 14:45:00,101.24,101.53,101.17,101.44,25600.0,101.24,101.53,101.17,101.44,25600.0
2011-08-26 14:50:00,101.4,101.5,101.3,101.34,13300.0,101.4,101.5,101.3,101.34,13300.0
2011-08-26 14:55:00,101.36,101.36,100.95,101.01,11400.0,101.36,101.36,100.95,101.01,11400.0
2011-08-26 15:00:00,101.01,101.01,100.78,101.0,12900.0,101.01,101.01,100.78,101.0,12900.0
2011-08-26 15:05:00,101.0,101.0,100.63,100.63,9900.0,101.0,101.0,100.63,100.63,9900.0
2011-08-26 15:10:00,100.63,100.76,100.53,100.71,10800.0,100.63,100.76,100.53,100.71,10800.0
2011-08-26 15:15:00,100.67,100.67,100.09,100.17,10800.0,100.67,100.67,100.09,100.17,10800.0
2011-08-26 15:20:00,100.23,100.25,100.0,100.0,11700.0,100.23,100.25,100.0,100.0,11700.0
2011-08-26 15:25:00,99.99,100.18,99.76,100.03,18000.0,99.99,100.18,99.76,100.03,18000.0
2011-08-26 15:30:00,100.03,100.23,99.95,100.23,18900.0,100.03,100.23,99.95,100.23,18900.0
2011-08-26 15:35:00,100.23,100.34,100.02,100.34,23100.0,100.23,100.34,100.02,100.34,23100.0
2011-08-26 15:40:00,100.42,100.63,100.39,100.55,16300.0,100.42,100.63,100.39,100.55,16300.0
2011-08-26 15:45:00,100.63,100.73,100.42,100.56,29100.0,100.63,100.73,100.42,100.56,29100.0
2011-08-26 15:50:00,100.47,100.68,100.26,100.68,40100.0,100.47,100.68,100.26,100.68,40100.0
2011-08-26 15:55:00,100.62,100.87,100.48,100.72,67300.0,100.62,100.87,100.48,100.72,67300.0
2011-08-29 09:30:00,102.48,103.0,102.03,103.0,37900.0,102.48,103.0,102.03,103.0,37900.0
2011-08-29 09:35:00,102.99,103.31,102.27,102.53,39900.0,102.99,103.31,102.27,102.53,39900.0
2011-08-29 09:40:00,102.57,103.6,102.47,103.3,19300.0,102.57,103.6,102.47,103.3,19300.0
2011-08-29 09:45:00,103.31,103.34,102.8,103.17,17200.0,103.31,103.34,102.8,103.17,17200.0
2011-08-29 09:50:00,103.17,103.17,102.59,102.72,10600.0,103.17,103.17,102.59,102.72,10600.0
2011-08-29 09:55:00,102.8,103.06,102.7,103.06,22200.0,102.8,103.06,102.7,103.06,22200.0
2011-08-29 10:00:00,102.9,103.2,102.02,102.3,32900.0,102.9,103.2,102.02,102.3,32900.0
2011-08-29 10:05:00,102.38,102.54,102.18,102.3,20900.0,102.38,102.54,102.18,102.3,20900.0
2011-08-29 10:10:00,102.29,102.31,102.0,102.28,26000.0,102.29,102.31,102.0,102.28,26000.0
2011-08-29 10:15:00,102.31,102.64,102.18,102.51,11300.0,102.31,102.64,102.18,102.51,11300.0
2011-08-29 10:20:00,102.47,102.7,102.31,102.58,12200.0,102.47,102.7,102.31,102.58,12200.0
2011-08-29 10:25:00,102.58,102.59,101.8,101.8,19600.0,102.58,102.59,101.8,101.8,19600.0
2011-08-29 10:30:00,101.71,102.1,101.71,102.07,14200.0,101.71,102.1,101.71,102.07,14200.0
2011-08-29 10:35:00,102.14,102.14,101.89,101.9,8200.0,102.14,102.14,101.89,101.9,8200.0
2011-08-29 10:40:00,101.91,102.01,101.5,101.65,20500.0,101.91,102.01,101.5,101.65,20500.0
2011-08-29 10:45:00,101.61,101.67,101.2,101.32,27000.0,101.61,101.67,101.2,101.32,27000.0
2011-08-29 10:50:00,101.31,101.31,100.82,100.82,14500.0,101.31,101.31,100.82,100.82,14500.0
2011-08-29 10:55:00,100.79,100.95,100.62,100.89,17200.0,100.79,100.95,100.62,100.89,17200.0
2011-08-29 11:00:00,100.95,100.95,100.65,100.86,16900.0,100.95,100.95,100.65,100.86,16900.0
2011-08-29 11:05:00,100.84,100.94,100.68,100.87,18700.0,100.84,100.94,100.68,100.87,18700.0
2011-08-29 11:10:00,100.8,101.03,100.76,100.96,10900.0,100.8,101.03,100.76,100.96,10900.0
2011-08-29 11:15:00,100.86,101.21,100.8,101.21,10700.0,100.86,101.21,100.8,101.21,10700.0
2011-08-29 11:20:00,101.28,101.38,101.2,101.2,8600.0,101.28,101.38,101.2,101.2,8600.0
2011-08-29 11:25:00,101.2,101.42,101.2,101.36,4400.0,101.2,101.42,101.2,101.36,4400.0
2011-08-29 11:30:00,101.31,101.32,101.02,101.12,6300.0,101.31,101.32,101.02,101.12,6300.0
2011-08-29 11:35:00,101.25,101.61,101.18,101.55,27800.0,101.25,101.61,101.18,101.55,27800.0
2011-08-29 11:40:00,101.5,101.54,101.3,101.3,9600.0,101.5,101.54,101.3,101.3,9600.0
2011-08-29 11:45:00,101.33,101.63,101.33,101.56,6800.0,101.33,101.63,101.33,101.56,6800.0
2011-08-29 11:50:00,101.6,101.61,101.38,101.47,18800.0,101.6,101.61,101.38,101.47,18800.0
2011-08-29 11:55:00,101.51,101.57,101.42,101.42,6100.0,101.51,101.57,101.42,101.42,6100.0
2011-08-29 12:00:00,101.44,101.6,101.4,101.5,5400.0,101.44,101.6,101.4,101.5,5400.0
2011-08-29 12:05:00,101.56,101.61,101.29,101.35,6900.0,101.56,101.61,101.29,101.35,6900.0
2011-08-29 12:10:00,101.35,101.44,101.35,101.41,6400.0,101.35,101.44,101.35,101.41,6400.0
2011-08-29 12:15:00,101.45,101.51,101.43,101.43,900.0,101.45,101.51,101.43,101.43,900.0
2011-08-29 12:20:00,101.46,101.46,101.32,101.35,3000.0,101.46,101.46,101.32,101.35,3000.0
2011-08-29 12:25:00,101.38,101.43,101.29,101.43,4800.0,101.38,101.43,101.29,101.43,4800.0
2011-08-29 12:30:00,101.38,101.43,101.16,101.33,8900.0,101.38,101.43,101.16,101.33,8900.0
2011-08-29 12:35:00,101.33,101.5,101.33,101.39,5100.0,101.33,101.5,101.33,101.39,5100.0
2011-08-29 12:40:00,101.44,101.67,101.41,101.67,6900.0,101.44,101.67,101.41,101.67,6900.0
2011-08-29 12:45:00,101.7,101.76,101.59,101.59,4900.0,101.7,101.76,101.59,101.59,4900.0
2011-08-29 12:50:00,101.61,101.61,101.43,101.59,8300.0,101.61,101.61,101.43,101.59,8300.0
2011-08-29 12:55:00,101.58,101.62,101.46,101.57,4900.0,101.58,101.62,101.46,101.57,4900.0
2011-08-29 13:00:00,101.56,101.71,101.54,101.65,13300.0,101.56,101.71,101.54,101.65,13300.0
2011-08-29 13:05:00,101.61,101.66,101.34,101.53,8300.0,101.61,101.66,101.34,101.53,8300.0
2011-08-29 13:10:00,101.55,101.79,101.55,101.79,5300.0,101.55,101.79,101.55,101.79,5300.0
2011-08-29 13:15:00,101.83,102.08,101.76,102.03,15900.0,101.83,102.08,101.76,102.03,15900.0
2011-08-29 13:20:00,102.01,102.01,101.89,101.96,3700.0,102.01,102.01,101.89,101.96,3700.0
2011-08-29 13:25:00,101.95,101.99,101.78,101.81,4800.0,101.95,101.99,101.78,101.81,4800.0
2011-08-29 13:30:00,101.79,101.8,101.7,101.8,4200.0,101.79,101.8,101.7,101.8,4200.0
2011-08-29 13:35:00,101.85,101.87,101.58,101.72,4100.0,101.85,101.87,101.58,101.72,4100.0
2011-08-29 13:40:00,101.74,101.74,101.52,101.54,5100.0,101.74,101.74,101.52,101.54,5100.0
2011-08-29 13:45:00,101.57,101.68,101.4,101.62,20300.0,101.57,101.68,101.4,101.62,20300.0
2011-08-29 13:50:00,101.56,101.85,101.56,101.8,3400.0,101.56,101.85,101.56,101.8,3400.0
2011-08-29 13:55:00,101.72,101.72,101.45,101.55,10300.0,101.72,101.72,101.45,101.55,10300.0
2011-08-29 14:00:00,101.51,101.55,101.39,101.55,8500.0,101.51,101.55,101.39,101.55,8500.0
2011-08-29 14:05:00,101.56,101.7,101.5,101.7,6200.0,101.56,101.7,101.5,101.7,6200.0
2011-08-29 14:10:00,101.74,101.89,101.73,101.8,5400.0,101.74,101.89,101.73,101.8,5400.0
2011-08-29 14:15:00,101.8,101.93,101.73,101.8,5500.0,101.8,101.93,101.73,101.8,5500.0
2011-08-29 14:20:00,101.78,101.86,101.69,101.77,7700.0,101.78,101.86,101.69,101.77,7700.0
2011-08-29 14:25:00,101.81,101.9,101.73,101.8,5400.0,101.81,101.9,101.73,101.8,5400.0
2011-08-29 14:30:00,101.87,101.87,101.68,101.87,8100.0,101.87,101.87,101.68,101.87,8100.0
2011-08-29 14:35:00,101.86,101.89,101.67,101.79,8200.0,101.86,101.89,101.67,101.79,8200.0
2011-08-29 14:40:00,101.76,101.81,101.69,101.73,4500.0,101.76,101.81,101.69,101.73,4500.0
2011-08-29 14:45:00,101.69,101.71,101.5,101.52,11100.0,101.69,101.71,101.5,101.52,11100.0
2011-08-29 14:50:00,101.53,101.53,101.36,101.43,11800.0,101.53,101.53,101.36,101.43,11800.0
2011-08-29 14:55:00,101.42,101.44,101.25,101.39,12700.0,101.42,101.44,101.25,101.39,12700.0
2011-08-29 15:00:00,101.37,101.58,101.37,101.51,15400.0,101.37,101.58,101.37,101.51,15400.0
2011-08-29 15:05:00,101.49,101.55,101.37,101.4,7300.0,101.49,101.55,101.37,101.4,7300.0
2011-08-29 15:10:00,101.37,101.54,101.37,101.54,5900.0,101.37,101.54,101.37,101.54,5900.0
2011-08-29 15:15:00,101.54,101.63,101.5,101.52,9300.0,101.54,101.63,101.5,101.52,9300.0
2011-08-29 15:20:00,101.53,101.72,101.53,101.6,7600.0,101.53,101.72,101.53,101.6,7600.0
2011-08-29 15:25:00,101.57,101.8,101.57,101.8,3800.0,101.57,101.8,101.57,101.8,3800.0
2011-08-29 15:30:00,101.81,101.92,101.71,101.9,12500.0,101.81,101.92,101.71,101.9,12500.0
2011-08-29 15:35:00,101.9,101.97,101.8,101.95,15000.0,101.9,101.97,101.8,101.95,15000.0
2011-08-29 15:40:00,101.96,102.14,101.96,102.04,18100.0,101.96,102.14,101.96,102.04,18100.0
2011-08-29 15:45:00,102.08,102.25,101.96,102.1,19500.0,102.08,102.25,101.96,102.1,19500.0
2011-08-29 15:50:00,102.1,102.22,102.0,102.18,25000.0,102.1,102.22,102.0,102.18,25000.0
2011-08-29 15:55:00,102.2,102.3,102.12,102.3,45100.0,102.2,102.3,102.12,102.3,45100.0
2011-08-30 09:30:00,101.62,101.62,100.8,100.94,17700.0,101.62,101.62,100.8,100.94,17700.0
2011-08-30 09:35:00,101.03,101.52,100.93,100.98,15100.0,101.03,101.52,100.93,100.98,15100.0
2011-08-30 09:40:00,101.05,101.39,101.05,101.37,13200.0,101.05,101.39,101.05,101.37,13200.0
2011-08-30 09:45:00,101.37,101.97,101.23,101.92,11600.0,101.37,101.97,101.23,101.92,11600.0
2011-08-30 09:50:00,101.75,102.35,101.51,102.22,30500.0,101.75,102.35,101.51,102.22,30500.0
2011-08-30 09:55:00,102.1,102.29,102.0,102.19,14300.0,102.1,102.29,102.0,102.19,14300.0
2011-08-30 10:00:00,102.19,102.2,101.36,101.36,38900.0,102.19,102.2,101.36,101.36,38900.0
2011-08-30 10:05:00,101.36,101.68,101.04,101.68,26000.0,101.36,101.68,101.04,101.68,26000.0
2011-08-30 10:10:00,101.66,101.86,101.38,101.82,19400.0,101.66,101.86,101.38,101.82,19400.0
2011-08-30 10:15:00,101.57,101.9,101.3,101.67,12300.0,101.57,101.9,101.3,101.67,12300.0
2011-08-30 10:20:00,101.71,101.8,101.48,101.61,7600.0,101.71,101.8,101.48,101.61,7600.0
2011-08-30 10:25:00,101.58,102.05,101.56,102.04,9400.0,101.58,102.05,101.56,102.04,9400.0
2011-08-30 10:30:00,102.04,102.68,102.0,102.67,16200.0,102.04,102.68,102.0,102.67,16200.0
2011-08-30 10:35:00,102.63,102.81,102.44,102.45,29800.0,102.63,102.81,102.44,102.45,29800.0
2011-08-30 10:40:00,102.4,102.4,101.9,102.11,7900.0,102.4,102.4,101.9,102.11,7900.0
2011-08-30 10:45:00,102.06,102.23,101.74,101.74,4300.0,102.06,102.23,101.74,101.74,4300.0
2011-08-30 10:50:00,101.75,101.97,101.73,101.83,7400.0,101.75,101.97,101.73,101.83,7400.0
2011-08-30 10:55:00,101.86,102.11,101.84,101.89,15600.0,101.86,102.11,101.84,101.89,15600.0
2011-08-30 11:00:00,101.82,101.89,101.58,101.89,11600.0,101.82,101.89,101.58,101.89,11600.0
2011-08-30 11:05:00,101.83,102.15,101.75,102.11,9500.0,101.83,102.15,101.75,102.11,9500.0
2011-08-30 11:10:00,102.07,102.15,101.93,101.95,6600.0,102.07,102.15,101.93,101.95,6600.0
2011-08-30 11:15:00,102.05,102.08,101.71,101.71,14300.0,102.05,102.08,101.71,101.71,14300.0
2011-08-30 11:20:00,101.7,101.88,101.65,101.87,10400.0,101.7,101.88,101.65,101.87,10400.0
2011-08-30 11:25:00,101.97,102.36,101.92,102.2,25000.0,101.97,102.36,101.92,102.2,25000.0
2011-08-30 11:30:00,102.25,102.27,101.97,102.2,13900.0,102.25,102.27,101.97,102.2,13900.0
2011-08-30 11:35:00,102.23,102.5,102.15,102.47,13000.0,102.23,102.5,102.15,102.47,13000.0
2011-08-30 11:40:00,102.45,102.53,102.37,102.43,20300.0,102.45,102.53,102.37,102.43,20300.0
2011-08-30 11:45:00,102.43,102.43,102.06,102.11,14100.0,102.43,102.43,102.06,102.11,14100.0
2011-08-30 11:50:00,102.1,102.23,101.94,102.12,8600.0,102.1,102.23,101.94,102.12,8600.0
2011-08-30 11:55:00,102.14,102.28,102.0,102.22,16800.0,102.14,102.28,102.0,102.22,16800.0
2011-08-30 12:00:00,102.28,102.31,101.89,101.89,6800.0,102.28,102.31,101.89,101.89,6800.0
2011-08-30 12:05:00,101.82,102.0,101.66,101.66,24600.0,101.82,102.0,101.66,101.66,24600.0
2011-08-30 12:10:00,101.67,101.7,101.39,101.43,20900.0,101.67,101.7,101.39,101.43,20900.0
2011-08-30 12:15:00,101.36,101.6,101.33,101.59,6000.0,101.36,101.6,101.33,101.59,6000.0
2011-08-30 12:20:00,101.61,101.69,101.35,101.69,13600.0,101.61,101.69,101.35,101.69,13600.0
2011-08-30 12:25:00,101.73,101.73,101.43,101.58,9300.0,101.73,101.73,101.43,101.58,9300.0
2011-08-30 12:30:00,101.55,101.71,101.54,101.67,13400.0,101.55,101.71,101.54,101.67,13400.0
2011-08-30 12:35:00,101.67,101.67,101.52,101.58,6700.0,101.67,101.67,101.52,101.58,6700.0
2011-08-30 12:40:00,101.57,101.6,101.19,101.22,27200.0,101.57,101.6,101.19,101.22,27200.0
2011-08-30 12:45:00,101.2,101.38,101.07,101.19,8900.0,101.2,101.38,101.07,101.19,8900.0
2011-08-30 12:50:00,101.19,101.41,101.13,101.17,26900.0,101.19,101.41,101.13,101.17,26900.0
2011-08-30 12:55:00,101.18,101.18,100.93,101.13,7400.0,101.18,101.18,100.93,101.13,7400.0
2011-08-30 13:00:00,101.15,101.2,101.0,101.18,18500.0,101.15,101.2,101.0,101.18,18500.0
2011-08-30 13:05:00,101.19,101.43,101.1,101.43,26800.0,101.19,101.43,101.1,101.43,26800.0
2011-08-30 13:10:00,101.45,101.74,101.37,101.53,10700.0,101.45,101.74,101.37,101.53,10700.0
2011-08-30 13:15:00,101.53,101.88,101.51,101.73,14300.0,101.53,101.88,101.51,101.73,14300.0
2011-08-30 13:20:00,101.74,101.95,101.63,101.94,12900.0,101.74,101.95,101.63,101.94,12900.0
2011-08-30 13:25:00,101.99,101.99,101.53,101.53,10500.0,101.99,101.99,101.53,101.53,10500.0
2011-08-30 13:30:00,101.53,101.54,101.05,101.18,13200.0,101.53,101.54,101.05,101.18,13200.0
2011-08-30 13:35:00,101.16,101.16,100.69,100.69,36800.0,101.16,101.16,100.69,100.69,36800.0
2011-08-30 13:40:00,100.69,100.76,100.65,100.67,15700.0,100.69,100.76,100.65,100.67,15700.0
2011-08-30 13:45:00,100.66,101.11,100.58,100.92,22500.0,100.66,101.11,100.58,100.92,22500.0
2011-08-30 13:50:00,100.91,100.96,100.67,100.83,9000.0,100.91,100.96,100.67,100.83,9000.0
2011-08-30 13:55:00,100.89,101.03,100.78,100.84,7200.0,100.89,101.03,100.78,100.84,7200.0
2011-08-30 14:00:00,100.84,101.22,100.84,100.89,14300.0,100.84,101.22,100.84,100.89,14300.0
2011-08-30 14:05:00,100.84,101.0,100.72,101.0,5100.0,100.84,101.0,100.72,101.0,5100.0
2011-08-30 14:10:00,101.0,101.27,100.88,101.25,5900.0,101.0,101.27,100.88,101.25,5900.0
2011-08-30 14:15:00,101.35,101.52,101.3,101.41,8800.0,101.35,101.52,101.3,101.41,8800.0
2011-08-30 14:20:00,101.4,101.56,101.26,101.45,11300.0,101.4,101.56,101.26,101.45,11300.0
2011-08-30 14:25:00,101.45,101.7,101.42,101.64,10900.0,101.45,101.7,101.42,101.64,10900.0
2011-08-30 14:30:00,101.73,101.76,101.56,101.62,16200.0,101.73,101.76,101.56,101.62,16200.0
2011-08-30 14:35:00,101.62,101.68,101.36,101.65,14200.0,101.62,101.68,101.36,101.65,14200.0
2011-08-30 14:40:00,101.67,101.67,101.51,101.67,7200.0,101.67,101.67,101.51,101.67,7200.0
2011-08-30 14:45:00,101.66,101.75,101.56,101.74,25900.0,101.66,101.75,101.56,101.74,25900.0
2011-08-30 14:50:00,101.74,101.81,101.34,101.42,10500.0,101.74,101.81,101.34,101.42,10500.0
2011-08-30 14:55:00,101.37,101.92,101.27,101.85,13600.0,101.37,101.92,101.27,101.85,13600.0
2011-08-30 15:00:00,101.94,101.94,101.58,101.78,12500.0,101.94,101.94,101.58,101.78,12500.0
2011-08-30 15:05:00,101.68,102.0,101.65,102.0,12400.0,101.68,102.0,101.65,102.0,12400.0
2011-08-30 15:10:00,101.92,101.95,101.77,101.95,4500.0,101.92,101.95,101.77,101.95,4500.0
2011-08-30 15:15:00,101.96,102.03,101.88,102.01,7000.0,101.96,102.03,101.88,102.01,7000.0
2011-08-30 15:20:00,101.92,102.06,101.92,102.06,5500.0,101.92,102.06,101.92,102.06,5500.0
2011-08-30 15:25:00,102.07,102.09,101.75,102.0,10900.0,102.07,102.09,101.75,102.0,10900.0
2011-08-30 15:30:00,102.04,102.34,102.04,102.29,11400.0,102.04,102.34,102.04,102.29,11400.0
2011-08-30 15:35:00,102.33,102.53,102.33,102.48,22500.0,102.33,102.53,102.33,102.48,22500.0
2011-08-30 15:40:00,102.46,102.7,102.35,102.69,22200.0,102.46,102.7,102.35,102.69,22200.0
2011-08-30 15:45:00,102.64,102.65,102.21,102.3,24200.0,102.64,102.65,102.21,102.3,24200.0
2011-08-30 15:50:00,102.35,102.39,101.89,102.04,44200.0,102.35,102.39,101.89,102.04,44200.0
2011-08-30 15:55:00,102.06,102.07,101.86,101.89,112700.0,102.06,102.07,101.86,101.89,112700.0
2011-08-31 09:30:00,102.38,103.0,102.37,102.4,23000.0,102.38,103.0,102.37,102.4,23000.0
2011-08-31 09:35:00,102.37,102.5,101.8,101.89,19300.0,102.37,102.5,101.8,101.89,19300.0
2011-08-31 09:40:00,101.81,102.42,101.23,102.32,20500.0,101.81,102.42,101.23,102.32,20500.0
2011-08-31 09:45:00,102.39,102.62,102.02,102.2,17800.0,102.39,102.62,102.02,102.2,17800.0
2011-08-31 09:50:00,102.33,102.7,102.32,102.48,14700.0,102.33,102.7,102.32,102.48,14700.0
2011-08-31 09:55:00,102.53,102.57,102.13,102.26,11500.0,102.53,102.57,102.13,102.26,11500.0
2011-08-31 10:00:00,102.36,102.6,102.22,102.26,10500.0,102.36,102.6,102.22,102.26,10500.0
2011-08-31 10:05:00,102.32,102.5,102.16,102.16,7000.0,102.32,102.5,102.16,102.16,7000.0
2011-08-31 10:10:00,102.1,102.28,101.91,102.28,17200.0,102.1,102.28,101.91,102.28,17200.0
2011-08-31 10:15:00,102.35,102.45,102.23,102.23,14600.0,102.35,102.45,102.23,102.23,14600.0
2011-08-31 10:20:00,102.27,102.43,102.22,102.33,30400.0,102.27,102.43,102.22,102.33,30400.0
2011-08-31 10:25:00,102.34,102.6,102.31,102.6,14000.0,102.34,102.6,102.31,102.6,14000.0
2011-08-31 10:30:00,102.54,102.54,102.23,102.29,5900.0,102.54,102.54,102.23,102.29,5900.0
2011-08-31 10:35:00,102.35,102.58,102.34,102.44,10400.0,102.35,102.58,102.34,102.44,10400.0
2011-08-31 10:40:00,102.48,102.66,102.09,102.18,9900.0,102.48,102.66,102.09,102.18,9900.0
2011-08-31 10:45:00,102.18,102.37,101.92,102.14,15900.0,102.18,102.37,101.92,102.14,15900.0
2011-08-31 10:50:00,102.15,102.53,102.11,102.49,6800.0,102.15,102.53,102.11,102.49,6800.0
2011-08-31 10:55:00,102.5,102.56,102.24,102.27,11700.0,102.5,102.56,102.24,102.27,11700.0
2011-08-31 11:00:00,102.19,102.3,101.91,102.0,17800.0,102.19,102.3,101.91,102.0,17800.0
2011-08-31 11:05:00,101.89,101.94,101.49,101.54,13500.0,101.89,101.94,101.49,101.54,13500.0
2011-08-31 11:10:00,101.56,101.68,101.53,101.66,13100.0,101.56,101.68,101.53,101.66,13100.0
2011-08-31 11:15:00,101.62,101.63,100.9,100.9,32600.0,101.62,101.63,100.9,100.9,32600.0
2011-08-31 11:20:00,100.92,100.93,100.37,100.41,24900.0,100.92,100.93,100.37,100.41,24900.0
2011-08-31 11:25:00,100.43,100.48,100.09,100.4,37500.0,100.43,100.48,100.09,100.4,37500.0
2011-08-31 11:30:00,100.39,100.65,100.32,100.33,20700.0,100.39,100.65,100.32,100.33,20700.0
2011-08-31 11:35:00,100.34,100.61,100.28,100.51,20500.0,100.34,100.61,100.28,100.51,20500.0
2011-08-31 11:40:00,100.65,100.77,100.58,100.6,12900.0,100.65,100.77,100.58,100.6,12900.0
2011-08-31 11:45:00,100.61,100.77,100.57,100.66,7300.0,100.61,100.77,100.57,100.66,7300.0
2011-08-31 11:50:00,100.71,100.74,100.5,100.63,19000.0,100.71,100.74,100.5,100.63,19000.0
2011-08-31 11:55:00,100.68,100.68,100.25,100.25,9500.0,100.68,100.68,100.25,100.25,9500.0
2011-08-31 12:00:00,100.24,100.36,100.2,100.2,9000.0,100.24,100.36,100.2,100.2,9000.0
2011-08-31 12:05:00,100.22,100.32,100.11,100.19,7800.0,100.22,100.32,100.11,100.19,7800.0
2011-08-31 12:10:00,100.12,100.29,100.12,100.19,11700.0,100.12,100.29,100.12,100.19,11700.0
2011-08-31 12:15:00,100.24,100.25,100.01,100.06,9200.0,100.24,100.25,100.01,100.06,9200.0
2011-08-31 12:20:00,100.05,100.21,99.83,100.0,25500.0,100.05,100.21,99.83,100.0,25500.0
2011-08-31 12:25:00,99.97,99.97,99.8,99.9,12600.0,99.97,99.97,99.8,99.9,12600.0
2011-08-31 12:30:00,99.9,100.17,99.88,99.9,16400.0,99.9,100.17,99.88,99.9,16400.0
2011-08-31 12:35:00,100.01,100.07,99.81,99.91,14400.0,100.01,100.07,99.81,99.91,14400.0
2011-08-31 12:40:00,99.91,100.09,99.89,99.98,12500.0,99.91,100.09,99.89,99.98,12500.0
2011-08-31 12:45:00,100.0,100.19,99.93,100.19,8000.0,100.0,100.19,99.93,100.19,8000.0
2011-08-31 12:50:00,100.17,100.42,100.13,100.36,11600.0,100.17,100.42,100.13,100.36,11600.0
2011-08-31 12:55:00,100.37,100.62,100.35,100.54,5400.0,100.37,100.62,100.35,100.54,5400.0
2011-08-31 13:00:00,100.64,100.74,100.53,100.58,8200.0,100.64,100.74,100.53,100.58,8200.0
2011-08-31 13:05:00,100.59,100.6,100.39,100.43,6000.0,100.59,100.6,100.39,100.43,6000.0
2011-08-31 13:10:00,100.43,100.55,100.4,100.51,2600.0,100.43,100.55,100.4,100.51,2600.0
2011-08-31 13:15:00,100.5,100.55,100.37,100.55,3500.0,100.5,100.55,100.37,100.55,3500.0
2011-08-31 13:20:00,100.55,100.59,100.5,100.56,2300.0,100.55,100.59,100.5,100.56,2300.0
2011-08-31 13:25:00,100.52,100.62,100.43,100.59,6100.0,100.52,100.62,100.43,100.59,6100.0
2011-08-31 13:30:00,100.59,100.68,100.55,100.63,16400.0,100.59,100.68,100.55,100.63,16400.0
2011-08-31 13:35:00,100.69,100.91,100.67,100.91,9200.0,100.69,100.91,100.67,100.91,9200.0
2011-08-31 13:40:00,100.9,101.04,100.86,100.91,9500.0,100.9,101.04,100.86,100.91,9500.0
2011-08-31 13:45:00,100.91,100.91,100.73,100.83,13600.0,100.91,100.91,100.73,100.83,13600.0
2011-08-31 13:50:00,100.87,100.87,100.68,100.76,6200.0,100.87,100.87,100.68,100.76,6200.0
2011-08-31 13:55:00,100.72,100.81,100.58,100.59,6900.0,100.72,100.81,100.58,100.59,6900.0
2011-08-31 14:00:00,100.68,100.77,100.42,100.52,13600.0,100.68,100.77,100.42,100.52,13600.0
2011-08-31 14:05:00,100.52,100.52,100.29,100.41,6100.0,100.52,100.52,100.29,100.41,6100.0
2011-08-31 14:10:00,100.35,100.45,100.22,100.34,9000.0,100.35,100.45,100.22,100.34,9000.0
2011-08-31 14:15:00,100.34,100.58,100.28,100.58,4900.0,100.34,100.58,100.28,100.58,4900.0
2011-08-31 14:20:00,100.59,100.8,100.53,100.8,7100.0,100.59,100.8,100.53,100.8,7100.0
2011-08-31 14:25:00,100.84,100.86,100.72,100.79,6500.0,100.84,100.86,100.72,100.79,6500.0
2011-08-31 14:30:00,100.81,100.87,100.67,100.78,8400.0,100.81,100.87,100.67,100.78,8400.0
2011-08-31 14:35:00,100.77,100.8,100.15,100.27,29500.0,100.77,100.8,100.15,100.27,29500.0
2011-08-31 14:40:00,100.3,100.34,100.12,100.13,11800.0,100.3,100.34,100.12,100.13,11800.0
2011-08-31 14:45:00,100.16,100.46,100.14,100.45,12600.0,100.16,100.46,100.14,100.45,12600.0
2011-08-31 14:50:00,100.47,100.5,100.03,100.03,12800.0,100.47,100.5,100.03,100.03,12800.0
2011-08-31 14:55:00,100.09,100.5,100.03,100.36,15300.0,100.09,100.5,100.03,100.36,15300.0
2011-08-31 15:00:00,100.41,100.58,100.33,100.58,6600.0,100.41,100.58,100.33,100.58,6600.0
2011-08-31 15:05:00,100.6,100.84,100.6,100.69,7000.0,100.6,100.84,100.6,100.69,7000.0
2011-08-31 15:10:00,100.69,100.69,100.1,100.22,8900.0,100.69,100.69,100.1,100.22,8900.0
2011-08-31 15:15:00,100.12,100.15,99.92,100.08,22600.0,100.12,100.15,99.92,100.08,22600.0
2011-08-31 15:20:00,100.07,100.15,99.84,100.03,12200.0,100.07,100.15,99.84,100.03,12200.0
2011-08-31 15:25:00,100.01,100.01,99.61,99.92,17400.0,100.01,100.01,99.61,99.92,17400.0
2011-08-31 15:30:00,99.9,100.07,99.84,100.02,29000.0,99.9,100.07,99.84,100.02,29000.0
2011-08-31 15:35:00,99.95,100.12,99.86,99.87,23100.0,99.95,100.12,99.86,99.87,23100.0
2011-08-31 15:40:00,99.9,100.13,99.9,100.07,19500.0,99.9,100.13,99.9,100.07,19500.0
2011-08-31 15:45:00,100.09,100.27,100.01,100.26,26600.0,100.09,100.27,100.01,100.26,26600.0
2011-08-31 15:50:00,100.26,100.38,99.98,99.98,44000.0,100.26,100.38,99.98,99.98,44000.0
2011-08-31 15:55:00,100.01,100.09,99.8,99.97,66400.0,100.01,100.09,99.8,99.97,66400.0
2011-09-01 09:30:00,99.34,99.5,97.33,98.5,60700.0,99.34,99.5,97.33,98.5,60700.0
2011-09-01 09:35:00,98.35,98.68,98.06,98.63,28700.0,98.35,98.68,98.06,98.63,28700.0
2011-09-01 09:40:00,98.54,98.74,98.18,98.26,14600.0,98.54,98.74,98.18,98.26,14600.0
2011-09-01 09:45:00,98.19,98.51,97.6,97.66,42000.0,98.19,98.51,97.6,97.66,42000.0
2011-09-01 09:50:00,97.75,97.75,96.71,96.71,39800.0,97.75,97.75,96.71,96.71,39800.0
2011-09-01 09:55:00,96.76,97.4,96.71,97.16,49600.0,96.76,97.4,96.71,97.16,49600.0
2011-09-01 10:00:00,97.16,99.0,97.08,98.75,106200.0,97.16,99.0,97.08,98.75,106200.0
2011-09-01 10:05:00,98.64,98.7,97.73,97.89,47000.0,98.64,98.7,97.73,97.89,47000.0
2011-09-01 10:10:00,97.89,98.14,97.55,97.76,31100.0,97.89,98.14,97.55,97.76,31100.0
2011-09-01 10:15:00,97.64,97.69,97.17,97.69,16300.0,97.64,97.69,97.17,97.69,16300.0
2011-09-01 10:20:00,97.71,98.02,97.57,98.0,8900.0,97.71,98.02,97.57,98.0,8900.0
2011-09-01 10:25:00,98.02,98.32,97.71,97.72,14600.0,98.02,98.32,97.71,97.72,14600.0
2011-09-01 10:30:00,97.73,97.78,96.99,97.04,21000.0,97.73,97.78,96.99,97.04,21000.0
2011-09-01 10:35:00,96.98,97.14,96.8,97.14,18000.0,96.98,97.14,96.8,97.14,18000.0
2011-09-01 10:40:00,97.14,97.14,96.76,96.92,57700.0,97.14,97.14,96.76,96.92,57700.0
2011-09-01 10:45:00,96.88,96.92,96.64,96.81,33600.0,96.88,96.92,96.64,96.81,33600.0
2011-09-01 10:50:00,96.79,97.38,96.6,97.19,26700.0,96.79,97.38,96.6,97.19,26700.0
2011-09-01 10:55:00,97.17,97.25,96.9,97.02,33300.0,97.17,97.25,96.9,97.02,33300.0
2011-09-01 11:00:00,97.01,97.23,96.9,97.05,26400.0,97.01,97.23,96.9,97.05,26400.0
2011-09-01 11:05:00,97.05,97.1,96.88,97.07,43200.0,97.05,97.1,96.88,97.07,43200.0
2011-09-01 11:10:00,97.08,97.16,96.93,97.0,27900.0,97.08,97.16,96.93,97.0,27900.0
2011-09-01 11:15:00,97.02,97.67,96.99,97.67,36100.0,97.02,97.67,96.99,97.67,36100.0
2011-09-01 11:20:00,97.69,97.81,97.4,97.78,19900.0,97.69,97.81,97.4,97.78,19900.0
2011-09-01 11:25:00,97.84,98.15,97.7,98.02,22600.0,97.84,98.15,97.7,98.02,22600.0
2011-09-01 11:30:00,98.01,98.5,97.98,98.5,22000.0,98.01,98.5,97.98,98.5,22000.0
2011-09-01 11:35:00,98.51,98.66,98.4,98.5,12000.0,98.51,98.66,98.4,98.5,12000.0
2011-09-01 11:40:00,98.54,98.62,98.21,98.33,15200.0,98.54,98.62,98.21,98.33,15200.0
2011-09-01 11:45:00,98.31,98.67,98.31,98.67,19700.0,98.31,98.67,98.31,98.67,19700.0
2011-09-01 11:50:00,98.69,99.02,98.61,98.98,26500.0,98.69,99.02,98.61,98.98,26500.0
2011-09-01 11:55:00,98.92,99.08,98.81,98.9,17000.0,98.92,99.08,98.81,98.9,17000.0
2011-09-01 12:00:00,98.96,98.96,98.24,98.39,13500.0,98.96,98.96,98.24,98.39,13500.0
2011-09-01 12:05:00,98.39,98.4,98.17,98.34,7100.0,98.39,98.4,98.17,98.34,7100.0
2011-09-01 12:10:00,98.29,98.3,98.05,98.21,9100.0,98.29,98.3,98.05,98.21,9100.0
2011-09-01 12:15:00,98.17,98.38,98.01,98.16,7300.0,98.17,98.38,98.01,98.16,7300.0
2011-09-01 12:20:00,98.16,98.2,98.06,98.17,10400.0,98.16,98.2,98.06,98.17,10400.0
2011-09-01 12:25:00,98.15,98.24,98.02,98.22,20400.0,98.15,98.24,98.02,98.22,20400.0
2011-09-01 12:30:00,98.27,98.4,98.15,98.29,21600.0,98.27,98.4,98.15,98.29,21600.0
2011-09-01 12:35:00,98.28,98.39,98.23,98.23,8900.0,98.28,98.39,98.23,98.23,8900.0
2011-09-01 12:40:00,98.26,98.44,98.18,98.18,9400.0,98.26,98.44,98.18,98.18,9400.0
2011-09-01 12:45:00,98.19,98.34,98.19,98.23,3600.0,98.19,98.34,98.19,98.23,3600.0
2011-09-01 12:50:00,98.17,98.26,97.84,97.85,20200.0,98.17,98.26,97.84,97.85,20200.0
2011-09-01 12:55:00,97.85,98.09,97.82,97.9,7000.0,97.85,98.09,97.82,97.9,7000.0
2011-09-01 13:00:00,97.95,98.13,97.78,98.04,16800.0,97.95,98.13,97.78,98.04,16800.0
2011-09-01 13:05:00,97.97,97.97,97.72,97.75,13700.0,97.97,97.97,97.72,97.75,13700.0
2011-09-01 13:10:00,97.78,97.96,97.72,97.96,4200.0,97.78,97.96,97.72,97.96,4200.0
2011-09-01 13:15:00,97.92,98.15,97.85,98.15,7000.0,97.92,98.15,97.85,98.15,7000.0
2011-09-01 13:20:00,98.15,98.19,97.78,97.78,4000.0,98.15,98.19,97.78,97.78,4000.0
2011-09-01 13:25:00,97.71,98.02,97.71,97.91,15500.0,97.71,98.02,97.71,97.91,15500.0
2011-09-01 13:30:00,97.95,97.95,97.69,97.79,10900.0,97.95,97.95,97.69,97.79,10900.0
2011-09-01 13:35:00,97.78,97.78,97.45,97.47,7000.0,97.78,97.78,97.45,97.47,7000.0
2011-09-01 13:40:00,97.43,97.43,97.14,97.24,10500.0,97.43,97.43,97.14,97.24,10500.0
2011-09-01 13:45:00,97.24,97.55,97.24,97.53,13100.0,97.24,97.55,97.24,97.53,13100.0
2011-09-01 13:50:00,97.5,97.5,97.16,97.21,8400.0,97.5,97.5,97.16,97.21,8400.0
2011-09-01 13:55:00,97.23,97.4,96.93,96.93,27200.0,97.23,97.4,96.93,96.93,27200.0
2011-09-01 14:00:00,96.96,97.04,96.69,96.77,15600.0,96.96,97.04,96.69,96.77,15600.0
2011-09-01 14:05:00,96.78,96.91,96.75,96.75,11000.0,96.78,96.91,96.75,96.75,11000.0
2011-09-01 14:10:00,96.79,97.07,96.77,97.07,8300.0,96.79,97.07,96.77,97.07,8300.0
2011-09-01 14:15:00,97.13,97.13,96.8,96.83,12600.0,97.13,97.13,96.8,96.83,12600.0
2011-09-01 14:20:00,96.83,97.04,96.66,96.71,35800.0,96.83,97.04,96.66,96.71,35800.0
2011-09-01 14:25:00,96.78,96.78,96.6,96.73,5200.0,96.78,96.78,96.6,96.73,5200.0
2011-09-01 14:30:00,96.73,97.39,96.73,97.26,20500.0,96.73,97.39,96.73,97.26,20500.0
2011-09-01 14:35:00,97.26,97.31,97.15,97.25,3400.0,97.26,97.31,97.15,97.25,3400.0
2011-09-01 14:40:00,97.32,97.42,97.16,97.18,8700.0,97.32,97.42,97.16,97.18,8700.0
2011-09-01 14:45:00,97.16,97.33,97.11,97.26,11500.0,97.16,97.33,97.11,97.26,11500.0
2011-09-01 14:50:00,97.25,97.25,97.08,97.16,4000.0,97.25,97.25,97.08,97.16,4000.0
2011-09-01 14:55:00,97.15,97.19,96.93,97.04,5200.0,97.15,97.19,96.93,97.04,5200.0
2011-09-01 15:00:00,97.01,97.03,96.82,96.84,6900.0,97.01,97.03,96.82,96.84,6900.0
2011-09-01 15:05:00,96.81,97.14,96.75,96.9,16900.0,96.81,97.14,96.75,96.9,16900.0
2011-09-01 15:10:00,96.92,97.16,96.87,97.11,7200.0,96.92,97.16,96.87,97.11,7200.0
2011-09-01 15:15:00,97.04,97.21,96.96,97.12,6600.0,97.04,97.21,96.96,97.12,6600.0
2011-09-01 15:20:00,97.18,97.39,97.05,97.39,9700.0,97.18,97.39,97.05,97.39,9700.0
2011-09-01 15:25:00,97.45,97.59,97.16,97.24,12900.0,97.45,97.59,97.16,97.24,12900.0
2011-09-01 15:30:00,97.19,97.19,96.72,96.73,21200.0,97.19,97.19,96.72,96.73,21200.0
2011-09-01 15:35:00,96.78,97.17,96.77,97.0,17200.0,96.78,97.17,96.77,97.0,17200.0
2011-09-01 15:40:00,97.0,97.11,96.89,97.11,13800.0,97.0,97.11,96.89,97.11,13800.0
2011-09-01 15:45:00,97.16,97.38,96.98,97.31,29100.0,97.16,97.38,96.98,97.31,29100.0
2011-09-01 15:50:00,97.39,97.53,96.97,97.15,46100.0,97.39,97.53,96.97,97.15,46100.0
2011-09-01 15:55:00,97.15,97.15,96.9,96.93,50900.0,97.15,97.15,96.9,96.93,50900.0
2011-09-02 09:30:00,94.07,95.33,94.0,94.86,24800.0,94.07,95.33,94.0,94.86,24800.0
2011-09-02 09:35:00,94.76,94.76,93.52,93.57,35700.0,94.76,94.76,93.52,93.57,35700.0
2011-09-02 09:40:00,93.52,93.62,93.2,93.3,57900.0,93.52,93.62,93.2,93.3,57900.0
2011-09-02 09:45:00,93.27,93.95,93.15,93.95,37700.0,93.27,93.95,93.15,93.95,37700.0
2011-09-02 09:50:00,93.97,94.36,93.09,93.09,64500.0,93.97,94.36,93.09,93.09,64500.0
2011-09-02 09:55:00,93.05,93.36,92.74,92.82,60700.0,93.05,93.36,92.74,92.82,60700.0
2011-09-02 10:00:00,92.8,93.1,92.15,92.21,77500.0,92.8,93.1,92.15,92.21,77500.0
2011-09-02 10:05:00,92.29,92.94,92.19,92.92,80100.0,92.29,92.94,92.19,92.92,80100.0
2011-09-02 10:10:00,92.95,93.0,92.3,92.3,55800.0,92.95,93.0,92.3,92.3,55800.0
2011-09-02 10:15:00,92.4,92.75,92.3,92.31,40300.0,92.4,92.75,92.3,92.31,40300.0
2011-09-02 10:20:00,92.35,92.37,91.91,91.99,37300.0,92.35,92.37,91.91,91.99,37300.0
2011-09-02 10:25:00,92.1,92.23,91.91,92.0,22300.0,92.1,92.23,91.91,92.0,22300.0
2011-09-02 10:30:00,91.99,92.1,91.8,91.85,35600.0,91.99,92.1,91.8,91.85,35600.0
2011-09-02 10:35:00,91.94,92.07,91.77,91.83,27300.0,91.94,92.07,91.77,91.83,27300.0
2011-09-02 10:40:00,91.8,91.85,91.37,91.48,40100.0,91.8,91.85,91.37,91.48,40100.0
2011-09-02 10:45:00,91.51,91.97,91.46,91.92,23200.0,91.51,91.97,91.46,91.92,23200.0
2011-09-02 10:50:00,91.94,91.94,91.45,91.54,21500.0,91.94,91.94,91.45,91.54,21500.0
2011-09-02 10:55:00,91.55,92.13,91.41,91.88,52300.0,91.55,92.13,91.41,91.88,52300.0
2011-09-02 11:00:00,91.9,91.92,91.65,91.72,29200.0,91.9,91.92,91.65,91.72,29200.0
2011-09-02 11:05:00,91.69,92.0,91.66,91.7,45900.0,91.69,92.0,91.66,91.7,45900.0
2011-09-02 11:10:00,91.68,91.9,91.6,91.87,47900.0,91.68,91.9,91.6,91.87,47900.0
2011-09-02 11:15:00,91.88,92.03,91.7,91.99,47600.0,91.88,92.03,91.7,91.99,47600.0
2011-09-02 11:20:00,92.04,92.26,91.73,91.77,36500.0,92.04,92.26,91.73,91.77,36500.0
2011-09-02 11:25:00,91.8,92.21,91.78,92.17,30500.0,91.8,92.21,91.78,92.17,30500.0
2011-09-02 11:30:00,92.14,92.25,92.04,92.16,27000.0,92.14,92.25,92.04,92.16,27000.0
2011-09-02 11:35:00,92.15,92.47,92.01,92.45,30700.0,92.15,92.47,92.01,92.45,30700.0
2011-09-02 11:40:00,92.43,92.45,92.12,92.14,18100.0,92.43,92.45,92.12,92.14,18100.0
2011-09-02 11:45:00,92.18,92.22,91.84,91.94,33900.0,92.18,92.22,91.84,91.94,33900.0
2011-09-02 11:50:00,91.94,92.05,91.86,91.88,6900.0,91.94,92.05,91.86,91.88,6900.0
2011-09-02 11:55:00,91.91,91.96,91.8,91.93,13200.0,91.91,91.96,91.8,91.93,13200.0
2011-09-02 12:00:00,91.94,92.07,91.83,92.0,24100.0,91.94,92.07,91.83,92.0,24100.0
2011-09-02 12:05:00,91.98,92.19,91.92,91.93,11600.0,91.98,92.19,91.92,91.93,11600.0
2011-09-02 12:10:00,91.96,92.12,91.91,92.06,18200.0,91.96,92.12,91.91,92.06,18200.0
2011-09-02 12:15:00,92.02,92.08,91.86,91.99,10300.0,92.02,92.08,91.86,91.99,10300.0
2011-09-02 12:20:00,91.99,92.05,91.87,91.88,6900.0,91.99,92.05,91.87,91.88,6900.0
2011-09-02 12:25:00,91.86,91.99,91.85,91.97,4600.0,91.86,91.99,91.85,91.97,4600.0
2011-09-02 12:30:00,91.94,92.05,91.81,91.86,13200.0,91.94,92.05,91.81,91.86,13200.0
2011-09-02 12:35:00,91.85,91.95,91.81,91.94,9300.0,91.85,91.95,91.81,91.94,9300.0
2011-09-02 12:40:00,91.94,91.99,91.86,91.9,13000.0,91.94,91.99,91.86,91.9,13000.0
2011-09-02 12:45:00,91.89,91.92,91.53,91.53,26300.0,91.89,91.92,91.53,91.53,26300.0
2011-09-02 12:50:00,91.52,91.62,90.77,90.8,57700.0,91.52,91.62,90.77,90.8,57700.0
2011-09-02 12:55:00,90.8,90.91,90.64,90.79,29300.0,90.8,90.91,90.64,90.79,29300.0
2011-09-02 13:00:00,90.79,90.99,90.5,90.55,22700.0,90.79,90.99,90.5,90.55,22700.0
2011-09-02 13:05:00,90.55,90.57,90.34,90.55,16400.0,90.55,90.57,90.34,90.55,16400.0
2011-09-02 13:10:00,90.55,90.71,90.35,90.36,28300.0,90.55,90.71,90.35,90.36,28300.0
2011-09-02 13:15:00,90.35,90.41,90.11,90.12,15800.0,90.35,90.41,90.11,90.12,15800.0
2011-09-02 13:20:00,90.11,90.13,89.9,89.97,35100.0,90.11,90.13,89.9,89.97,35100.0
2011-09-02 13:25:00,89.95,89.99,89.8,89.87,21300.0,89.95,89.99,89.8,89.87,21300.0
2011-09-02 13:30:00,89.85,89.97,89.73,89.73,23000.0,89.85,89.97,89.73,89.73,23000.0
2011-09-02 13:35:00,89.73,89.75,89.52,89.6,37000.0,89.73,89.75,89.52,89.6,37000.0
2011-09-02 13:40:00,89.6,89.75,89.5,89.62,48200.0,89.6,89.75,89.5,89.62,48200.0
2011-09-02 13:45:00,89.62,89.87,89.5,89.85,69800.0,89.62,89.87,89.5,89.85,69800.0
2011-09-02 13:50:00,89.87,90.1,89.84,90.09,100200.0,89.87,90.1,89.84,90.09,100200.0
2011-09-02 13:55:00,90.11,90.12,89.75,89.81,60900.0,90.11,90.12,89.75,89.81,60900.0
2011-09-02 14:00:00,89.81,89.92,89.71,89.76,32800.0,89.81,89.92,89.71,89.76,32800.0
2011-09-02 14:05:00,89.77,89.84,89.59,89.66,21500.0,89.77,89.84,89.59,89.66,21500.0
2011-09-02 14:10:00,89.66,89.75,88.82,89.11,68900.0,89.66,89.75,88.82,89.11,68900.0
2011-09-02 14:15:00,89.1,89.16,88.86,89.02,33400.0,89.1,89.16,88.86,89.02,33400.0
2011-09-02 14:20:00,89.04,89.38,89.0,89.27,17200.0,89.04,89.38,89.0,89.27,17200.0
2011-09-02 14:25:00,89.26,89.48,89.14,89.31,17400.0,89.26,89.48,89.14,89.31,17400.0
2011-09-02 14:30:00,89.25,89.36,88.9,89.07,38700.0,89.25,89.36,88.9,89.07,38700.0
2011-09-02 14:35:00,89.07,89.28,89.06,89.11,15600.0,89.07,89.28,89.06,89.11,15600.0
2011-09-02 14:40:00,89.11,89.39,89.06,89.28,20900.0,89.11,89.39,89.06,89.28,20900.0
2011-09-02 14:45:00,89.32,89.42,89.25,89.34,22600.0,89.32,89.42,89.25,89.34,22600.0
2011-09-02 14:50:00,89.34,89.7,89.34,89.56,48800.0,89.34,89.7,89.34,89.56,48800.0
2011-09-02 14:55:00,89.53,89.75,89.44,89.74,33500.0,89.53,89.75,89.44,89.74,33500.0
2011-09-02 15:00:00,89.68,89.78,89.56,89.66,38200.0,89.68,89.78,89.56,89.66,38200.0
2011-09-02 15:05:00,89.63,90.11,89.59,90.06,42400.0,89.63,90.11,89.59,90.06,42400.0
2011-09-02 15:10:00,90.04,90.09,89.89,89.94,62200.0,90.04,90.09,89.89,89.94,62200.0
2011-09-02 15:15:00,89.96,90.03,89.79,89.82,35500.0,89.96,90.03,89.79,89.82,35500.0
2011-09-02 15:20:00,89.85,90.05,89.74,89.93,70200.0,89.85,90.05,89.74,89.93,70200.0
2011-09-02 15:25:00,89.95,90.03,89.84,90.0,24600.0,89.95,90.03,89.84,90.0,24600.0
2011-09-02 15:30:00,89.99,90.03,89.85,89.97,32100.0,89.99,90.03,89.85,89.97,32100.0
2011-09-02 15:35:00,89.97,90.36,89.9,90.36,56300.0,89.97,90.36,89.9,90.36,56300.0
2011-09-02 15:40:00,90.34,90.5,90.28,90.32,30300.0,90.34,90.5,90.28,90.32,30300.0
2011-09-02 15:45:00,90.31,90.49,90.11,90.14,54700.0,90.31,90.49,90.11,90.14,54700.0
2011-09-02 15:50:00,90.18,90.35,90.03,90.35,73800.0,90.18,90.35,90.03,90.35,73800.0
2011-09-02 15:55:00,90.38,90.38,90.0,90.01,149800.0,90.38,90.38,90.0,90.01,149800.0
2011-09-06 09:30:00,87.21,88.25,86.73,88.07,138000.0,87.21,88.25,86.73,88.07,138000.0
2011-09-06 09:35:00,88.01,88.94,87.89,88.76,46800.0,88.01,88.94,87.89,88.76,46800.0
2011-09-06 09:40:00,88.7,88.75,88.45,88.71,35000.0,88.7,88.75,88.45,88.71,35000.0
2011-09-06 09:45:00,88.71,89.06,88.59,89.05,43300.0,88.71,89.06,88.59,89.05,43300.0
2011-09-06 09:50:00,88.97,89.82,88.8,89.79,36700.0,88.97,89.82,88.8,89.79,36700.0
2011-09-06 09:55:00,89.73,89.81,88.87,89.08,27200.0,89.73,89.81,88.87,89.08,27200.0
2011-09-06 10:00:00,89.08,89.53,88.73,88.94,43800.0,89.08,89.53,88.73,88.94,43800.0
2011-09-06 10:05:00,88.92,89.12,88.65,88.8,35700.0,88.92,89.12,88.65,88.8,35700.0
2011-09-06 10:10:00,88.82,88.9,87.86,87.88,42300.0,88.82,88.9,87.86,87.88,42300.0
2011-09-06 10:15:00,87.96,88.07,87.28,87.34,61100.0,87.96,88.07,87.28,87.34,61100.0
2011-09-06 10:20:00,87.32,88.07,87.32,87.89,38000.0,87.32,88.07,87.32,87.89,38000.0
2011-09-06 10:25:00,87.83,87.92,86.76,86.9,72800.0,87.83,87.92,86.76,86.9,72800.0
2011-09-06 10:30:00,86.82,87.07,86.78,87.03,24500.0,86.82,87.07,86.78,87.03,24500.0
2011-09-06 10:35:00,87.03,87.14,86.83,86.9,27400.0,87.03,87.14,86.83,86.9,27400.0
2011-09-06 10:40:00,86.93,87.03,86.14,86.7,81800.0,86.93,87.03,86.14,86.7,81800.0
2011-09-06 10:45:00,86.7,86.8,86.34,86.34,33800.0,86.7,86.8,86.34,86.34,33800.0
2011-09-06 10:50:00,86.36,86.53,86.2,86.32,43800.0,86.36,86.53,86.2,86.32,43800.0
2011-09-06 10:55:00,86.4,86.72,86.27,86.72,29500.0,86.4,86.72,86.27,86.72,29500.0
2011-09-06 11:00:00,86.71,86.97,86.67,86.84,24400.0,86.71,86.97,86.67,86.84,24400.0
2011-09-06 11:05:00,86.82,86.89,86.56,86.71,38400.0,86.82,86.89,86.56,86.71,38400.0
2011-09-06 11:10:00,86.74,87.25,86.71,87.19,38900.0,86.74,87.25,86.71,87.19,38900.0
2011-09-06 11:15:00,87.14,87.46,87.14,87.33,34100.0,87.14,87.46,87.14,87.33,34100.0
2011-09-06 11:20:00,87.32,87.76,87.32,87.76,30600.0,87.32,87.76,87.32,87.76,30600.0
2011-09-06 11:25:00,87.76,87.92,87.64,87.92,27700.0,87.76,87.92,87.64,87.92,27700.0
2011-09-06 11:30:00,87.94,88.24,87.94,88.15,27300.0,87.94,88.24,87.94,88.15,27300.0
2011-09-06 11:35:00,88.15,88.32,87.92,87.97,33300.0,88.15,88.32,87.92,87.97,33300.0
2011-09-06 11:40:00,87.93,87.98,87.5,87.63,24800.0,87.93,87.98,87.5,87.63,24800.0
2011-09-06 11:45:00,87.63,87.63,87.31,87.31,26700.0,87.63,87.63,87.31,87.31,26700.0
2011-09-06 11:50:00,87.36,87.72,87.36,87.64,10200.0,87.36,87.72,87.36,87.64,10200.0
2011-09-06 11:55:00,87.64,88.08,87.64,87.81,13100.0,87.64,88.08,87.64,87.81,13100.0
2011-09-06 12:00:00,87.81,87.94,87.64,87.76,14900.0,87.81,87.94,87.64,87.76,14900.0
2011-09-06 12:05:00,87.79,88.05,87.62,87.62,10600.0,87.79,88.05,87.62,87.62,10600.0
2011-09-06 12:10:00,87.62,88.0,87.6,87.99,38200.0,87.62,88.0,87.6,87.99,38200.0
2011-09-06 12:15:00,87.98,88.11,87.94,88.1,9800.0,87.98,88.11,87.94,88.1,9800.0
2011-09-06 12:20:00,88.09,88.36,88.09,88.22,12100.0,88.09,88.36,88.09,88.22,12100.0
2011-09-06 12:25:00,88.17,88.2,87.91,88.0,9700.0,88.17,88.2,87.91,88.0,9700.0
2011-09-06 12:30:00,87.93,88.09,87.43,87.47,87500.0,87.93,88.09,87.43,87.47,87500.0
2011-09-06 12:35:00,87.44,87.58,87.32,87.41,25600.0,87.44,87.58,87.32,87.41,25600.0
2011-09-06 12:40:00,87.43,87.47,86.83,86.94,34200.0,87.43,87.47,86.83,86.94,34200.0
2011-09-06 12:45:00,86.97,87.27,86.9,87.15,18100.0,86.97,87.27,86.9,87.15,18100.0
2011-09-06 12:50:00,87.15,87.16,86.77,86.78,28600.0,87.15,87.16,86.77,86.78,28600.0
2011-09-06 12:55:00,86.78,86.8,86.62,86.74,21600.0,86.78,86.8,86.62,86.74,21600.0
2011-09-06 13:00:00,86.8,86.87,86.5,86.53,25200.0,86.8,86.87,86.5,86.53,25200.0
2011-09-06 13:05:00,86.57,86.98,86.55,86.85,34300.0,86.57,86.98,86.55,86.85,34300.0
2011-09-06 13:10:00,86.85,87.04,86.75,86.86,21400.0,86.85,87.04,86.75,86.86,21400.0
2011-09-06 13:15:00,86.77,86.94,86.75,86.93,11500.0,86.77,86.94,86.75,86.93,11500.0
2011-09-06 13:20:00,86.93,86.97,86.78,86.87,14500.0,86.93,86.97,86.78,86.87,14500.0
2011-09-06 13:25:00,86.87,87.03,86.8,86.83,29200.0,86.87,87.03,86.8,86.83,29200.0
2011-09-06 13:30:00,86.81,86.81,86.41,86.47,27400.0,86.81,86.81,86.41,86.47,27400.0
2011-09-06 13:35:00,86.45,86.58,86.31,86.57,27100.0,86.45,86.58,86.31,86.57,27100.0
2011-09-06 13:40:00,86.58,86.78,86.54,86.77,22500.0,86.58,86.78,86.54,86.77,22500.0
2011-09-06 13:45:00,86.78,87.02,86.77,87.02,12200.0,86.78,87.02,86.77,87.02,12200.0
2011-09-06 13:50:00,87.03,87.18,87.01,87.1,28200.0,87.03,87.18,87.01,87.1,28200.0
2011-09-06 13:55:00,87.15,87.2,86.86,86.86,14800.0,87.15,87.2,86.86,86.86,14800.0
2011-09-06 14:00:00,86.93,87.08,86.93,86.98,24400.0,86.93,87.08,86.93,86.98,24400.0
2011-09-06 14:05:00,86.98,87.27,86.95,87.27,10900.0,86.98,87.27,86.95,87.27,10900.0
2011-09-06 14:10:00,87.28,87.51,87.16,87.49,28100.0,87.28,87.51,87.16,87.49,28100.0
2011-09-06 14:15:00,87.47,87.94,87.44,87.89,23300.0,87.47,87.94,87.44,87.89,23300.0
2011-09-06 14:20:00,87.89,87.96,87.74,87.92,31000.0,87.89,87.96,87.74,87.92,31000.0
2011-09-06 14:25:00,87.9,88.16,87.87,88.13,22100.0,87.9,88.16,87.87,88.13,22100.0
2011-09-06 14:30:00,88.14,88.28,88.05,88.16,17300.0,88.14,88.28,88.05,88.16,17300.0
2011-09-06 14:35:00,88.16,88.2,87.83,87.83,21400.0,88.16,88.2,87.83,87.83,21400.0
2011-09-06 14:40:00,87.89,87.95,87.82,87.9,15400.0,87.89,87.95,87.82,87.9,15400.0
2011-09-06 14:45:00,87.87,87.92,87.6,87.61,40700.0,87.87,87.92,87.6,87.61,40700.0
2011-09-06 14:50:00,87.59,87.75,87.59,87.62,11900.0,87.59,87.75,87.59,87.62,11900.0
2011-09-06 14:55:00,87.61,87.71,87.45,87.48,12200.0,87.61,87.71,87.45,87.48,12200.0
2011-09-06 15:00:00,87.49,87.53,87.22,87.22,20700.0,87.49,87.53,87.22,87.22,20700.0
2011-09-06 15:05:00,87.22,87.28,87.1,87.19,27200.0,87.22,87.28,87.1,87.19,27200.0
2011-09-06 15:10:00,87.15,87.37,87.08,87.15,21600.0,87.15,87.37,87.08,87.15,21600.0
2011-09-06 15:15:00,87.1,87.24,87.09,87.24,14700.0,87.1,87.24,87.09,87.24,14700.0
2011-09-06 15:20:00,87.24,87.65,87.2,87.61,20600.0,87.24,87.65,87.2,87.61,20600.0
2011-09-06 15:25:00,87.59,87.81,87.35,87.35,24900.0,87.59,87.81,87.35,87.35,24900.0
2011-09-06 15:30:00,87.38,87.41,87.18,87.36,25900.0,87.38,87.41,87.18,87.36,25900.0
2011-09-06 15:35:00,87.3,87.49,87.3,87.42,55600.0,87.3,87.49,87.3,87.42,55600.0
2011-09-06 15:40:00,87.42,87.85,87.42,87.83,37100.0,87.42,87.85,87.42,87.83,37100.0
2011-09-06 15:45:00,87.81,88.0,87.68,87.96,45600.0,87.81,88.0,87.68,87.96,45600.0
2011-09-06 15:50:00,87.96,87.99,87.74,87.78,134000.0,87.96,87.99,87.74,87.78,134000.0
2011-09-06 15:55:00,87.81,87.88,87.46,87.54,210000.0,87.81,87.88,87.46,87.54,210000.0
2011-09-07 09:30:00,90.0,90.33,89.57,89.57,97100.0,90.0,90.33,89.57,89.57,97100.0
2011-09-07 09:35:00,89.58,89.75,89.21,89.61,37400.0,89.58,89.75,89.21,89.61,37400.0
2011-09-07 09:40:00,89.65,90.0,89.31,89.92,37700.0,89.65,90.0,89.31,89.92,37700.0
2011-09-07 09:45:00,89.88,90.0,89.75,89.9,42500.0,89.88,90.0,89.75,89.9,42500.0
2011-09-07 09:50:00,90.0,90.0,89.7,89.76,40500.0,90.0,90.0,89.7,89.76,40500.0
2011-09-07 09:55:00,89.86,89.9,89.59,89.72,40200.0,89.86,89.9,89.59,89.72,40200.0
2011-09-07 10:00:00,89.81,89.9,89.51,89.55,41800.0,89.81,89.9,89.51,89.55,41800.0
2011-09-07 10:05:00,89.56,89.84,89.5,89.78,33800.0,89.56,89.84,89.5,89.78,33800.0
2011-09-07 10:10:00,89.75,89.83,89.5,89.57,37300.0,89.75,89.83,89.5,89.57,37300.0
2011-09-07 10:15:00,89.6,89.66,89.48,89.65,24000.0,89.6,89.66,89.48,89.65,24000.0
2011-09-07 10:20:00,89.72,89.82,89.52,89.7,34500.0,89.72,89.82,89.52,89.7,34500.0
2011-09-07 10:25:00,89.69,89.75,89.22,89.25,37900.0,89.69,89.75,89.22,89.25,37900.0
2011-09-07 10:30:00,89.31,89.4,89.04,89.12,28900.0,89.31,89.4,89.04,89.12,28900.0
2011-09-07 10:35:00,89.14,89.19,88.92,89.0,37700.0,89.14,89.19,88.92,89.0,37700.0
2011-09-07 10:40:00,88.95,89.47,88.95,89.47,26500.0,88.95,89.47,88.95,89.47,26500.0
2011-09-07 10:45:00,89.43,89.47,89.09,89.12,24300.0,89.43,89.47,89.09,89.12,24300.0
2011-09-07 10:50:00,89.18,89.65,89.18,89.65,12000.0,89.18,89.65,89.18,89.65,12000.0
2011-09-07 10:55:00,89.65,89.65,89.32,89.35,19800.0,89.65,89.65,89.32,89.35,19800.0
2011-09-07 11:00:00,89.39,89.53,89.29,89.47,29500.0,89.39,89.53,89.29,89.47,29500.0
2011-09-07 11:05:00,89.45,89.5,89.3,89.45,33900.0,89.45,89.5,89.3,89.45,33900.0
2011-09-07 11:10:00,89.38,89.52,89.38,89.45,16300.0,89.38,89.52,89.38,89.45,16300.0
2011-09-07 11:15:00,89.42,89.46,89.29,89.29,12000.0,89.42,89.46,89.29,89.29,12000.0
2011-09-07 11:20:00,89.32,89.4,89.14,89.28,20100.0,89.32,89.4,89.14,89.28,20100.0
2011-09-07 11:25:00,89.2,89.39,89.2,89.39,11300.0,89.2,89.39,89.2,89.39,11300.0
2011-09-07 11:30:00,89.39,89.41,89.25,89.28,20100.0,89.39,89.41,89.25,89.28,20100.0
2011-09-07 11:35:00,89.32,89.43,89.17,89.19,14700.0,89.32,89.43,89.17,89.19,14700.0
2011-09-07 11:40:00,89.14,89.33,89.14,89.33,24400.0,89.14,89.33,89.14,89.33,24400.0
2011-09-07 11:45:00,89.33,89.63,89.3,89.63,15400.0,89.33,89.63,89.3,89.63,15400.0
2011-09-07 11:50:00,89.57,89.63,89.41,89.49,16600.0,89.57,89.63,89.41,89.49,16600.0
2011-09-07 11:55:00,89.5,89.61,89.47,89.47,21600.0,89.5,89.61,89.47,89.47,21600.0
2011-09-07 12:00:00,89.48,89.74,89.48,89.65,52900.0,89.48,89.74,89.48,89.65,52900.0
2011-09-07 12:05:00,89.65,89.73,89.65,89.67,28200.0,89.65,89.73,89.65,89.67,28200.0
2011-09-07 12:10:00,89.7,89.77,89.65,89.69,48500.0,89.7,89.77,89.65,89.69,48500.0
2011-09-07 12:15:00,89.65,89.7,89.5,89.51,23600.0,89.65,89.7,89.5,89.51,23600.0
2011-09-07 12:20:00,89.51,89.51,89.35,89.38,15300.0,89.51,89.51,89.35,89.38,15300.0
2011-09-07 12:25:00,89.37,89.38,89.16,89.16,36500.0,89.37,89.38,89.16,89.16,36500.0
2011-09-07 12:30:00,89.18,89.6,89.18,89.55,20400.0,89.18,89.6,89.18,89.55,20400.0
2011-09-07 12:35:00,89.51,89.58,89.43,89.45,12500.0,89.51,89.58,89.43,89.45,12500.0
2011-09-07 12:40:00,89.43,89.54,89.33,89.43,7300.0,89.43,89.54,89.33,89.43,7300.0
2011-09-07 12:45:00,89.43,89.5,89.34,89.36,14000.0,89.43,89.5,89.34,89.36,14000.0
2011-09-07 12:50:00,89.4,89.44,89.34,89.4,9400.0,89.4,89.44,89.34,89.4,9400.0
2011-09-07 12:55:00,89.4,89.52,89.37,89.37,14900.0,89.4,89.52,89.37,89.37,14900.0
2011-09-07 13:00:00,89.36,89.55,89.3,89.51,15300.0,89.36,89.55,89.3,89.51,15300.0
2011-09-07 13:05:00,89.52,89.67,89.48,89.62,27400.0,89.52,89.67,89.48,89.62,27400.0
2011-09-07 13:10:00,89.67,89.7,89.6,89.62,14900.0,89.67,89.7,89.6,89.62,14900.0
2011-09-07 13:15:00,89.6,89.64,89.53,89.59,10500.0,89.6,89.64,89.53,89.59,10500.0
2011-09-07 13:20:00,89.59,89.61,89.44,89.59,15000.0,89.59,89.61,89.44,89.59,15000.0
2011-09-07 13:25:00,89.6,89.64,89.48,89.56,13600.0,89.6,89.64,89.48,89.56,13600.0
2011-09-07 13:30:00,89.6,89.68,89.51,89.56,15400.0,89.6,89.68,89.51,89.56,15400.0
2011-09-07 13:35:00,89.57,89.61,89.48,89.55,12500.0,89.57,89.61,89.48,89.55,12500.0
2011-09-07 13:40:00,89.55,89.63,89.12,89.16,20900.0,89.55,89.63,89.12,89.16,20900.0
2011-09-07 13:45:00,89.18,89.21,88.66,88.67,36300.0,89.18,89.21,88.66,88.67,36300.0
2011-09-07 13:50:00,88.68,88.97,88.67,88.95,16900.0,88.68,88.97,88.67,88.95,16900.0
2011-09-07 13:55:00,88.96,89.36,88.94,89.3,22100.0,88.96,89.36,88.94,89.3,22100.0
2011-09-07 14:00:00,89.25,89.62,89.19,89.6,15600.0,89.25,89.62,89.19,89.6,15600.0
2011-09-07 14:05:00,89.66,89.7,89.52,89.7,22400.0,89.66,89.7,89.52,89.7,22400.0
2011-09-07 14:10:00,89.68,89.73,89.42,89.66,25700.0,89.68,89.73,89.42,89.66,25700.0
2011-09-07 14:15:00,89.65,89.73,89.55,89.6,19500.0,89.65,89.73,89.55,89.6,19500.0
2011-09-07 14:20:00,89.6,89.6,89.4,89.51,13800.0,89.6,89.6,89.4,89.51,13800.0
2011-09-07 14:25:00,89.52,89.6,89.43,89.46,9700.0,89.52,89.6,89.43,89.46,9700.0
2011-09-07 14:30:00,89.49,89.68,89.48,89.58,13800.0,89.49,89.68,89.48,89.58,13800.0
2011-09-07 14:35:00,89.64,89.73,89.57,89.63,11300.0,89.64,89.73,89.57,89.63,11300.0
2011-09-07 14:40:00,89.6,89.73,89.59,89.73,10200.0,89.6,89.73,89.59,89.73,10200.0
2011-09-07 14:45:00,89.71,89.96,89.66,89.72,40100.0,89.71,89.96,89.66,89.72,40100.0
2011-09-07 14:50:00,89.72,89.72,89.54,89.59,24200.0,89.72,89.72,89.54,89.59,24200.0
2011-09-07 14:55:00,89.59,89.76,89.55,89.66,12400.0,89.59,89.76,89.55,89.66,12400.0
2011-09-07 15:00:00,89.65,89.79,89.59,89.72,20900.0,89.65,89.79,89.59,89.72,20900.0
2011-09-07 15:05:00,89.74,89.8,89.64,89.66,35600.0,89.74,89.8,89.64,89.66,35600.0
2011-09-07 15:10:00,89.66,89.88,89.66,89.88,39800.0,89.66,89.88,89.66,89.88,39800.0
2011-09-07 15:15:00,89.86,89.87,89.7,89.73,20800.0,89.86,89.87,89.7,89.73,20800.0
2011-09-07 15:20:00,89.76,90.25,89.76,90.12,62000.0,89.76,90.25,89.76,90.12,62000.0
2011-09-07 15:25:00,90.1,90.15,89.93,90.13,27800.0,90.1,90.15,89.93,90.13,27800.0
2011-09-07 15:30:00,90.13,90.25,90.04,90.08,29200.0,90.13,90.25,90.04,90.08,29200.0
2011-09-07 15:35:00,90.06,90.11,89.84,90.05,35100.0,90.06,90.11,89.84,90.05,35100.0
2011-09-07 15:40:00,90.06,90.17,89.96,90.02,30800.0,90.06,90.17,89.96,90.02,30800.0
2011-09-07 15:45:00,90.01,90.04,89.75,89.77,45600.0,90.01,90.04,89.75,89.77,45600.0
2011-09-07 15:50:00,89.78,89.94,89.67,89.84,30200.0,89.78,89.94,89.67,89.84,30200.0
2011-09-07 15:55:00,89.81,90.15,89.81,90.15,55600.0,89.81,90.15,89.81,90.15,55600.0
2011-09-08 09:30:00,90.18,91.09,89.7,90.5,54700.0,90.18,91.09,89.7,90.5,54700.0
2011-09-08 09:35:00,90.63,90.79,90.0,90.04,47300.0,90.63,90.79,90.0,90.04,47300.0
2011-09-08 09:40:00,90.06,90.06,89.61,89.7,33000.0,90.06,90.06,89.61,89.7,33000.0
2011-09-08 09:45:00,89.68,89.68,89.01,89.03,45400.0,89.68,89.68,89.01,89.03,45400.0
2011-09-08 09:50:00,89.03,89.2,88.61,88.74,38300.0,89.03,89.2,88.61,88.74,38300.0
2011-09-08 09:55:00,88.74,88.75,88.51,88.7,52100.0,88.74,88.75,88.51,88.7,52100.0
2011-09-08 10:00:00,88.73,88.73,88.49,88.59,61700.0,88.73,88.73,88.49,88.59,61700.0
2011-09-08 10:05:00,88.6,89.29,88.51,89.22,49900.0,88.6,89.29,88.51,89.22,49900.0
2011-09-08 10:10:00,89.19,89.55,89.02,89.51,32100.0,89.19,89.55,89.02,89.51,32100.0
2011-09-08 10:15:00,89.55,89.63,89.27,89.57,38400.0,89.55,89.63,89.27,89.57,38400.0
2011-09-08 10:20:00,89.58,89.84,89.57,89.68,20100.0,89.58,89.84,89.57,89.68,20100.0
2011-09-08 10:25:00,89.7,89.8,89.42,89.5,23700.0,89.7,89.8,89.42,89.5,23700.0
2011-09-08 10:30:00,89.45,90.05,89.43,90.0,44400.0,89.45,90.05,89.43,90.0,44400.0
2011-09-08 10:35:00,90.0,90.05,89.84,89.97,22400.0,90.0,90.05,89.84,89.97,22400.0
2011-09-08 10:40:00,90.02,90.37,90.0,90.02,23400.0,90.02,90.37,90.0,90.02,23400.0
2011-09-08 10:45:00,90.03,90.15,89.87,89.92,16900.0,90.03,90.15,89.87,89.92,16900.0
2011-09-08 10:50:00,89.94,90.07,89.92,89.97,8300.0,89.94,90.07,89.92,89.97,8300.0
2011-09-08 10:55:00,89.97,90.17,89.92,90.06,22600.0,89.97,90.17,89.92,90.06,22600.0
2011-09-08 11:00:00,90.1,90.25,90.01,90.13,17000.0,90.1,90.25,90.01,90.13,17000.0
2011-09-08 11:05:00,90.15,90.77,90.15,90.76,52000.0,90.15,90.77,90.15,90.76,52000.0
2011-09-08 11:10:00,90.69,90.73,90.05,90.09,28400.0,90.69,90.73,90.05,90.09,28400.0
2011-09-08 11:15:00,90.08,90.28,90.07,90.19,9800.0,90.08,90.28,90.07,90.19,9800.0
2011-09-08 11:20:00,90.13,90.25,90.05,90.08,6000.0,90.13,90.25,90.05,90.08,6000.0
2011-09-08 11:25:00,90.07,90.22,89.95,90.11,11500.0,90.07,90.22,89.95,90.11,11500.0
2011-09-08 11:30:00,90.03,90.15,89.95,90.0,4100.0,90.03,90.15,89.95,90.0,4100.0
2011-09-08 11:35:00,90.1,90.3,89.96,90.04,25700.0,90.1,90.3,89.96,90.04,25700.0
2011-09-08 11:40:00,90.04,90.19,90.0,90.16,10500.0,90.04,90.19,90.0,90.16,10500.0
2011-09-08 11:45:00,90.02,90.05,89.84,89.91,13000.0,90.02,90.05,89.84,89.91,13000.0
2011-09-08 11:50:00,89.88,89.96,89.61,89.71,24000.0,89.88,89.96,89.61,89.71,24000.0
2011-09-08 11:55:00,89.65,89.65,89.25,89.36,18400.0,89.65,89.65,89.25,89.36,18400.0
2011-09-08 12:00:00,89.35,89.35,89.01,89.05,11000.0,89.35,89.35,89.01,89.05,11000.0
2011-09-08 12:05:00,89.05,89.14,89.0,89.13,15800.0,89.05,89.14,89.0,89.13,15800.0
2011-09-08 12:10:00,89.14,89.46,89.14,89.4,23900.0,89.14,89.46,89.14,89.4,23900.0
2011-09-08 12:15:00,89.4,89.63,89.4,89.6,6200.0,89.4,89.63,89.4,89.6,6200.0
2011-09-08 12:20:00,89.63,89.69,89.54,89.56,12000.0,89.63,89.69,89.54,89.56,12000.0
2011-09-08 12:25:00,89.55,89.56,89.31,89.32,5500.0,89.55,89.56,89.31,89.32,5500.0
2011-09-08 12:30:00,89.3,89.3,88.67,88.67,42300.0,89.3,89.3,88.67,88.67,42300.0
2011-09-08 12:35:00,88.7,88.88,88.67,88.72,22600.0,88.7,88.88,88.67,88.72,22600.0
2011-09-08 12:40:00,88.78,88.94,88.46,88.46,32800.0,88.78,88.94,88.46,88.46,32800.0
2011-09-08 12:45:00,88.41,88.5,88.17,88.37,28200.0,88.41,88.5,88.17,88.37,28200.0
2011-09-08 12:50:00,88.36,88.7,88.33,88.69,9400.0,88.36,88.7,88.33,88.69,9400.0
2011-09-08 12:55:00,88.63,88.7,88.38,88.5,30300.0,88.63,88.7,88.38,88.5,30300.0
2011-09-08 13:00:00,88.5,88.61,88.34,88.5,15100.0,88.5,88.61,88.34,88.5,15100.0
2011-09-08 13:05:00,88.57,88.87,88.52,88.79,22400.0,88.57,88.87,88.52,88.79,22400.0
2011-09-08 13:10:00,88.75,88.75,88.32,88.48,39500.0,88.75,88.75,88.32,88.48,39500.0
2011-09-08 13:15:00,88.47,88.73,88.4,88.73,7100.0,88.47,88.73,88.4,88.73,7100.0
2011-09-08 13:20:00,88.76,88.76,88.52,88.6,7300.0,88.76,88.76,88.52,88.6,7300.0
2011-09-08 13:25:00,88.6,88.71,88.53,88.6,5800.0,88.6,88.71,88.53,88.6,5800.0
2011-09-08 13:30:00,88.62,88.86,88.01,88.16,24500.0,88.62,88.86,88.01,88.16,24500.0
2011-09-08 13:35:00,88.18,88.5,88.17,88.5,5400.0,88.18,88.5,88.17,88.5,5400.0
2011-09-08 13:40:00,88.37,88.37,87.7,87.72,57200.0,88.37,88.37,87.7,87.72,57200.0
2011-09-08 13:45:00,87.75,87.94,87.5,87.69,38900.0,87.75,87.94,87.5,87.69,38900.0
2011-09-08 13:50:00,87.64,87.97,87.55,87.86,12000.0,87.64,87.97,87.55,87.86,12000.0
2011-09-08 13:55:00,87.89,88.0,87.85,87.86,10000.0,87.89,88.0,87.85,87.86,10000.0
2011-09-08 14:00:00,87.89,87.89,87.36,87.6,45300.0,87.89,87.89,87.36,87.6,45300.0
2011-09-08 14:05:00,87.6,87.81,87.52,87.72,14400.0,87.6,87.81,87.52,87.72,14400.0
2011-09-08 14:10:00,87.71,87.91,87.61,87.89,10600.0,87.71,87.91,87.61,87.89,10600.0
2011-09-08 14:15:00,88.0,88.0,87.48,87.5,31500.0,88.0,88.0,87.48,87.5,31500.0
2011-09-08 14:20:00,87.5,87.61,87.37,87.38,10600.0,87.5,87.61,87.37,87.38,10600.0
2011-09-08 14:25:00,87.38,87.5,87.12,87.5,22900.0,87.38,87.5,87.12,87.5,22900.0
2011-09-08 14:30:00,87.5,87.52,87.23,87.38,24600.0,87.5,87.52,87.23,87.38,24600.0
2011-09-08 14:35:00,87.38,87.47,87.26,87.26,23200.0,87.38,87.47,87.26,87.26,23200.0
2011-09-08 14:40:00,87.25,87.4,87.18,87.2,14800.0,87.25,87.4,87.18,87.2,14800.0
2011-09-08 14:45:00,87.22,87.45,87.15,87.15,19000.0,87.22,87.45,87.15,87.15,19000.0
2011-09-08 14:50:00,87.17,87.28,87.01,87.03,10300.0,87.17,87.28,87.01,87.03,10300.0
2011-09-08 14:55:00,87.03,87.03,86.85,86.86,47000.0,87.03,87.03,86.85,86.86,47000.0
2011-09-08 15:00:00,86.86,87.01,86.76,86.79,22700.0,86.86,87.01,86.76,86.79,22700.0
2011-09-08 15:05:00,86.78,86.78,86.32,86.4,56100.0,86.78,86.78,86.32,86.4,56100.0
2011-09-08 15:10:00,86.36,86.4,86.01,86.02,49100.0,86.36,86.4,86.01,86.02,49100.0
2011-09-08 15:15:00,86.04,86.11,86.01,86.08,40700.0,86.04,86.11,86.01,86.08,40700.0
2011-09-08 15:20:00,86.06,86.32,85.96,86.11,79500.0,86.06,86.32,85.96,86.11,79500.0
2011-09-08 15:25:00,86.14,86.4,86.03,86.39,43100.0,86.14,86.4,86.03,86.39,43100.0
2011-09-08 15:30:00,86.41,86.83,86.36,86.81,77100.0,86.41,86.83,86.36,86.81,77100.0
2011-09-08 15:35:00,86.83,87.04,86.74,86.82,46800.0,86.83,87.04,86.74,86.82,46800.0
2011-09-08 15:40:00,86.82,87.2,86.72,87.11,35500.0,86.82,87.2,86.72,87.11,35500.0
2011-09-08 15:45:00,87.12,87.19,86.83,86.89,47800.0,87.12,87.19,86.83,86.89,47800.0
2011-09-08 15:50:00,86.88,86.98,86.52,86.7,62600.0,86.88,86.98,86.52,86.7,62600.0
2011-09-08 15:55:00,86.69,86.85,86.6,86.6,68600.0,86.69,86.85,86.6,86.6,68600.0
2011-09-09 09:30:00,86.65,87.99,85.13,85.62,100800.0,86.65,87.99,85.13,85.62,100800.0
2011-09-09 09:35:00,85.49,86.4,85.25,85.59,46100.0,85.49,86.4,85.25,85.59,46100.0
2011-09-09 09:40:00,85.54,85.54,84.4,84.4,79700.0,85.54,85.54,84.4,84.4,79700.0
2011-09-09 09:45:00,84.4,85.42,84.4,85.42,96800.0,84.4,85.42,84.4,85.42,96800.0
2011-09-09 09:50:00,85.44,85.67,84.99,85.27,47600.0,85.44,85.67,84.99,85.27,47600.0
2011-09-09 09:55:00,85.23,85.75,85.18,85.49,32400.0,85.23,85.75,85.18,85.49,32400.0
2011-09-09 10:00:00,85.36,85.77,85.36,85.72,45700.0,85.36,85.77,85.36,85.72,45700.0
2011-09-09 10:05:00,85.68,85.72,85.29,85.3,29900.0,85.68,85.72,85.29,85.3,29900.0
2011-09-09 10:10:00,85.37,85.37,84.86,84.95,28000.0,85.37,85.37,84.86,84.95,28000.0
2011-09-09 10:15:00,84.95,85.02,84.5,84.65,40700.0,84.95,85.02,84.5,84.65,40700.0
2011-09-09 10:20:00,84.68,84.68,84.4,84.51,55300.0,84.68,84.68,84.4,84.51,55300.0
2011-09-09 10:25:00,84.51,84.67,84.38,84.64,89400.0,84.51,84.67,84.38,84.64,89400.0
2011-09-09 10:30:00,84.65,84.73,84.33,84.48,66300.0,84.65,84.73,84.33,84.48,66300.0
2011-09-09 10:35:00,84.45,84.86,84.45,84.71,35000.0,84.45,84.86,84.45,84.71,35000.0
2011-09-09 10:40:00,84.71,85.19,84.71,85.17,33900.0,84.71,85.19,84.71,85.17,33900.0
2011-09-09 10:45:00,85.17,85.3,85.0,85.13,49600.0,85.17,85.3,85.0,85.13,49600.0
2011-09-09 10:50:00,85.17,85.24,85.09,85.11,14800.0,85.17,85.24,85.09,85.11,14800.0
2011-09-09 10:55:00,85.1,85.25,84.84,84.88,26000.0,85.1,85.25,84.84,84.88,26000.0
2011-09-09 11:00:00,84.82,85.04,84.72,84.82,13600.0,84.82,85.04,84.72,84.82,13600.0
2011-09-09 11:05:00,84.86,84.86,84.59,84.64,21700.0,84.86,84.86,84.59,84.64,21700.0
2011-09-09 11:10:00,84.72,84.93,84.02,84.05,62300.0,84.72,84.93,84.02,84.05,62300.0
2011-09-09 11:15:00,84.11,84.12,83.8,83.8,93500.0,84.11,84.12,83.8,83.8,93500.0
2011-09-09 11:20:00,83.8,83.84,83.05,83.22,125700.0,83.8,83.84,83.05,83.22,125700.0
2011-09-09 11:25:00,83.22,83.5,83.05,83.32,79500.0,83.22,83.5,83.05,83.32,79500.0
2011-09-09 11:30:00,83.32,83.75,83.25,83.73,36500.0,83.32,83.75,83.25,83.73,36500.0
2011-09-09 11:35:00,83.77,83.97,83.6,83.71,19700.0,83.77,83.97,83.6,83.71,19700.0
2011-09-09 11:40:00,83.75,83.79,83.13,83.16,28000.0,83.75,83.79,83.13,83.16,28000.0
2011-09-09 11:45:00,83.21,83.23,82.87,82.97,92900.0,83.21,83.23,82.87,82.97,92900.0
2011-09-09 11:50:00,82.91,83.24,82.8,83.22,27300.0,82.91,83.24,82.8,83.22,27300.0
2011-09-09 11:55:00,83.22,83.44,83.2,83.25,12500.0,83.22,83.44,83.2,83.25,12500.0
2011-09-09 12:00:00,83.27,83.33,82.99,83.17,25400.0,83.27,83.33,82.99,83.17,25400.0
2011-09-09 12:05:00,83.2,83.23,82.76,82.81,26100.0,83.2,83.23,82.76,82.81,26100.0
2011-09-09 12:10:00,82.83,82.95,82.63,82.63,28400.0,82.83,82.95,82.63,82.63,28400.0
2011-09-09 12:15:00,82.69,82.95,82.65,82.65,29500.0,82.69,82.95,82.65,82.65,29500.0
2011-09-09 12:20:00,82.64,82.94,82.63,82.86,19500.0,82.64,82.94,82.63,82.86,19500.0
2011-09-09 12:25:00,82.82,82.84,82.56,82.65,22800.0,82.82,82.84,82.56,82.65,22800.0
2011-09-09 12:30:00,82.6,82.71,82.38,82.43,37300.0,82.6,82.71,82.38,82.43,37300.0
2011-09-09 12:35:00,82.43,82.54,82.11,82.38,118700.0,82.43,82.54,82.11,82.38,118700.0
2011-09-09 12:40:00,82.41,82.59,82.32,82.54,46900.0,82.41,82.59,82.32,82.54,46900.0
2011-09-09 12:45:00,82.59,82.72,82.54,82.64,11500.0,82.59,82.72,82.54,82.64,11500.0
2011-09-09 12:50:00,82.61,82.75,82.56,82.65,7700.0,82.61,82.75,82.56,82.65,7700.0
2011-09-09 12:55:00,82.65,83.42,82.59,83.28,40800.0,82.65,83.42,82.59,83.28,40800.0
2011-09-09 13:00:00,83.31,83.51,83.2,83.44,57700.0,83.31,83.51,83.2,83.44,57700.0
2011-09-09 13:05:00,83.42,83.86,83.34,83.86,16400.0,83.42,83.86,83.34,83.86,16400.0
2011-09-09 13:10:00,83.88,84.19,83.69,84.19,27400.0,83.88,84.19,83.69,84.19,27400.0
2011-09-09 13:15:00,84.16,84.42,84.12,84.39,32800.0,84.16,84.42,84.12,84.39,32800.0
2011-09-09 13:20:00,84.42,84.84,84.41,84.45,96100.0,84.42,84.84,84.41,84.45,96100.0
2011-09-09 13:25:00,84.5,84.71,84.41,84.62,45700.0,84.5,84.71,84.41,84.62,45700.0
2011-09-09 13:30:00,84.67,84.69,84.45,84.45,18600.0,84.67,84.69,84.45,84.45,18600.0
2011-09-09 13:35:00,84.46,84.64,84.42,84.55,22000.0,84.46,84.64,84.42,84.55,22000.0
2011-09-09 13:40:00,84.56,84.74,84.56,84.58,24000.0,84.56,84.74,84.56,84.58,24000.0
2011-09-09 13:45:00,84.58,84.7,84.42,84.57,36300.0,84.58,84.7,84.42,84.57,36300.0
2011-09-09 13:50:00,84.59,84.8,84.44,84.8,23900.0,84.59,84.8,84.44,84.8,23900.0
2011-09-09 13:55:00,84.81,84.98,84.81,84.95,40800.0,84.81,84.98,84.81,84.95,40800.0
2011-09-09 14:00:00,84.97,85.14,84.89,85.12,36600.0,84.97,85.14,84.89,85.12,36600.0
2011-09-09 14:05:00,85.05,85.3,84.97,85.21,23900.0,85.05,85.3,84.97,85.21,23900.0
2011-09-09 14:10:00,85.22,85.26,84.9,85.1,38000.0,85.22,85.26,84.9,85.1,38000.0
2011-09-09 14:15:00,85.1,85.17,84.9,84.9,19400.0,85.1,85.17,84.9,84.9,19400.0
2011-09-09 14:20:00,84.95,85.17,84.95,85.04,18200.0,84.95,85.17,84.95,85.04,18200.0
2011-09-09 14:25:00,85.01,85.02,84.68,84.88,15900.0,85.01,85.02,84.68,84.88,15900.0
2011-09-09 14:30:00,84.88,84.94,84.75,84.81,23700.0,84.88,84.94,84.75,84.81,23700.0
2011-09-09 14:35:00,84.83,85.0,84.65,84.96,20500.0,84.83,85.0,84.65,84.96,20500.0
2011-09-09 14:40:00,84.95,85.21,84.92,85.01,22500.0,84.95,85.21,84.92,85.01,22500.0
2011-09-09 14:45:00,85.04,85.08,84.65,84.65,16100.0,85.04,85.08,84.65,84.65,16100.0
2011-09-09 14:50:00,84.64,84.66,84.44,84.57,19300.0,84.64,84.66,84.44,84.57,19300.0
2011-09-09 14:55:00,84.58,84.77,84.56,84.63,27900.0,84.58,84.77,84.56,84.63,27900.0
2011-09-09 15:00:00,84.6,84.84,84.55,84.8,39900.0,84.6,84.84,84.55,84.8,39900.0
2011-09-09 15:05:00,84.87,85.1,84.87,85.04,26600.0,84.87,85.1,84.87,85.04,26600.0
2011-09-09 15:10:00,85.06,85.12,84.9,85.1,19900.0,85.06,85.12,84.9,85.1,19900.0
2011-09-09 15:15:00,85.09,85.24,84.93,85.17,46500.0,85.09,85.24,84.93,85.17,46500.0
2011-09-09 15:20:00,85.15,85.17,84.87,84.9,27600.0,85.15,85.17,84.87,84.9,27600.0
2011-09-09 15:25:00,84.9,85.14,84.8,84.83,24600.0,84.9,85.14,84.8,84.83,24600.0
2011-09-09 15:30:00,84.83,85.05,84.83,84.98,33100.0,84.83,85.05,84.83,84.98,33100.0
2011-09-09 15:35:00,84.99,85.26,84.93,85.25,37200.0,84.99,85.26,84.93,85.25,37200.0
2011-09-09 15:40:00,85.26,85.26,85.09,85.17,49900.0,85.26,85.26,85.09,85.17,49900.0
2011-09-09 15:45:00,85.14,85.44,85.1,85.25,53800.0,85.14,85.44,85.1,85.25,53800.0
2011-09-09 15:50:00,85.25,85.33,85.09,85.19,45900.0,85.25,85.33,85.09,85.19,45900.0
2011-09-09 15:55:00,85.24,85.24,84.83,84.88,99400.0,85.24,85.24,84.83,84.88,99400.0
2011-09-12 09:30:00,86.23,86.81,84.73,84.84,79300.0,86.23,86.81,84.73,84.84,79300.0
2011-09-12 09:35:00,84.84,85.18,84.5,84.85,69200.0,84.84,85.18,84.5,84.85,69200.0
2011-09-12 09:40:00,84.77,85.05,84.29,85.04,45000.0,84.77,85.05,84.29,85.04,45000.0
2011-09-12 09:45:00,85.06,85.33,84.82,84.95,21600.0,85.06,85.33,84.82,84.95,21600.0
2011-09-12 09:50:00,85.14,85.34,84.95,84.98,35400.0,85.14,85.34,84.95,84.98,35400.0
2011-09-12 09:55:00,85.0,85.14,84.9,85.02,49100.0,85.0,85.14,84.9,85.02,49100.0
2011-09-12 10:00:00,85.08,85.15,84.96,85.06,71300.0,85.08,85.15,84.96,85.06,71300.0
2011-09-12 10:05:00,85.12,85.41,85.02,85.31,25400.0,85.12,85.41,85.02,85.31,25400.0
2011-09-12 10:10:00,85.43,85.63,85.12,85.18,35500.0,85.43,85.63,85.12,85.18,35500.0
2011-09-12 10:15:00,85.21,85.35,84.92,84.95,95100.0,85.21,85.35,84.92,84.95,95100.0
2011-09-12 10:20:00,84.93,85.15,84.8,85.03,31000.0,84.93,85.15,84.8,85.03,31000.0
2011-09-12 10:25:00,85.02,85.1,84.71,84.79,25700.0,85.02,85.1,84.71,84.79,25700.0
2011-09-12 10:30:00,84.78,85.19,84.57,84.61,23000.0,84.78,85.19,84.57,84.61,23000.0
2011-09-12 10:35:00,84.64,85.05,84.54,84.98,17700.0,84.64,85.05,84.54,84.98,17700.0
2011-09-12 10:40:00,84.95,84.97,84.42,84.48,44700.0,84.95,84.97,84.42,84.48,44700.0
2011-09-12 10:45:00,84.45,84.8,84.36,84.41,32600.0,84.45,84.8,84.36,84.41,32600.0
2011-09-12 10:50:00,84.39,84.95,84.34,84.87,56900.0,84.39,84.95,84.34,84.87,56900.0
2011-09-12 10:55:00,84.84,84.88,84.75,84.76,28200.0,84.84,84.88,84.75,84.76,28200.0
2011-09-12 11:00:00,84.71,84.72,84.47,84.72,25100.0,84.71,84.72,84.47,84.72,25100.0
2011-09-12 11:05:00,84.89,85.21,84.86,85.0,32700.0,84.89,85.21,84.86,85.0,32700.0
2011-09-12 11:10:00,85.05,85.12,84.75,85.07,14100.0,85.05,85.12,84.75,85.07,14100.0
2011-09-12 11:15:00,85.07,85.23,84.96,85.11,18000.0,85.07,85.23,84.96,85.11,18000.0
2011-09-12 11:20:00,85.13,85.18,84.81,85.09,27200.0,85.13,85.18,84.81,85.09,27200.0
2011-09-12 11:25:00,85.13,85.35,85.13,85.26,27900.0,85.13,85.35,85.13,85.26,27900.0
2011-09-12 11:30:00,85.3,85.41,85.01,85.37,18300.0,85.3,85.41,85.01,85.37,18300.0
2011-09-12 11:35:00,85.37,85.39,85.15,85.22,12100.0,85.37,85.39,85.15,85.22,12100.0
2011-09-12 11:40:00,85.27,85.36,85.16,85.3,9200.0,85.27,85.36,85.16,85.3,9200.0
2011-09-12 11:45:00,85.31,85.48,85.26,85.42,25000.0,85.31,85.48,85.26,85.42,25000.0
2011-09-12 11:50:00,85.39,85.46,85.17,85.3,16100.0,85.39,85.46,85.17,85.3,16100.0
2011-09-12 11:55:00,85.28,85.4,85.19,85.35,38500.0,85.28,85.4,85.19,85.35,38500.0
2011-09-12 12:00:00,85.31,85.39,84.92,84.97,9000.0,85.31,85.39,84.92,84.97,9000.0
2011-09-12 12:05:00,84.97,85.0,84.63,84.75,11900.0,84.97,85.0,84.63,84.75,11900.0
2011-09-12 12:10:00,84.76,84.8,84.63,84.69,16600.0,84.76,84.8,84.63,84.69,16600.0
2011-09-12 12:15:00,84.71,84.79,84.49,84.56,40100.0,84.71,84.79,84.49,84.56,40100.0
2011-09-12 12:20:00,84.47,84.5,84.34,84.42,20900.0,84.47,84.5,84.34,84.42,20900.0
2011-09-12 12:25:00,84.42,84.73,84.38,84.73,15200.0,84.42,84.73,84.38,84.73,15200.0
2011-09-12 12:30:00,84.78,84.97,84.11,84.23,26700.0,84.78,84.97,84.11,84.23,26700.0
2011-09-12 12:35:00,84.27,84.28,84.1,84.1,16400.0,84.27,84.28,84.1,84.1,16400.0
2011-09-12 12:40:00,84.1,84.23,84.0,84.14,12600.0,84.1,84.23,84.0,84.14,12600.0
2011-09-12 12:45:00,84.13,84.13,83.82,83.92,17400.0,84.13,84.13,83.82,83.92,17400.0
2011-09-12 12:50:00,83.81,84.41,83.78,84.21,14400.0,83.81,84.41,83.78,84.21,14400.0
2011-09-12 12:55:00,84.16,84.32,84.0,84.32,9400.0,84.16,84.32,84.0,84.32,9400.0
2011-09-12 13:00:00,84.34,84.87,84.15,84.69,35000.0,84.34,84.87,84.15,84.69,35000.0
2011-09-12 13:05:00,84.72,84.79,84.51,84.55,13400.0,84.72,84.79,84.51,84.55,13400.0
2011-09-12 13:10:00,84.56,84.86,84.54,84.79,24000.0,84.56,84.86,84.54,84.79,24000.0
2011-09-12 13:15:00,84.8,84.9,84.44,84.52,11000.0,84.8,84.9,84.44,84.52,11000.0
2011-09-12 13:20:00,84.45,84.55,84.37,84.4,10500.0,84.45,84.55,84.37,84.4,10500.0
2011-09-12 13:25:00,84.36,84.53,84.34,84.45,8400.0,84.36,84.53,84.34,84.45,8400.0
2011-09-12 13:30:00,84.5,84.53,84.23,84.29,18200.0,84.5,84.53,84.23,84.29,18200.0
2011-09-12 13:35:00,84.28,84.31,84.02,84.12,13100.0,84.28,84.31,84.02,84.12,13100.0
2011-09-12 13:40:00,84.13,84.29,83.95,84.29,110800.0,84.13,84.29,83.95,84.29,110800.0
2011-09-12 13:45:00,84.26,84.38,84.13,84.35,21900.0,84.26,84.38,84.13,84.35,21900.0
2011-09-12 13:50:00,84.37,84.56,84.28,84.45,34900.0,84.37,84.56,84.28,84.45,34900.0
2011-09-12 13:55:00,84.41,84.45,84.27,84.31,13300.0,84.41,84.45,84.27,84.31,13300.0
2011-09-12 14:00:00,84.33,84.33,83.9,84.0,19600.0,84.33,84.33,83.9,84.0,19600.0
2011-09-12 14:05:00,83.95,84.06,83.79,84.0,9100.0,83.95,84.06,83.79,84.0,9100.0
2011-09-12 14:10:00,83.98,83.98,83.57,83.81,14300.0,83.98,83.98,83.57,83.81,14300.0
2011-09-12 14:15:00,83.86,84.08,83.81,83.87,14500.0,83.86,84.08,83.81,83.87,14500.0
2011-09-12 14:20:00,83.87,84.33,83.81,84.3,16000.0,83.87,84.33,83.81,84.3,16000.0
2011-09-12 14:25:00,84.29,84.39,84.08,84.24,30400.0,84.29,84.39,84.08,84.24,30400.0
2011-09-12 14:30:00,84.32,84.54,84.25,84.41,18700.0,84.32,84.54,84.25,84.41,18700.0
2011-09-12 14:35:00,84.48,85.03,84.48,84.78,40600.0,84.48,85.03,84.48,84.78,40600.0
2011-09-12 14:40:00,84.83,85.33,84.79,85.2,18900.0,84.83,85.33,84.79,85.2,18900.0
2011-09-12 14:45:00,85.17,85.17,84.74,84.95,45900.0,85.17,85.17,84.74,84.95,45900.0
2011-09-12 14:50:00,84.9,84.92,84.59,84.69,21600.0,84.9,84.92,84.59,84.69,21600.0
2011-09-12 14:55:00,84.59,84.7,84.37,84.38,11700.0,84.59,84.7,84.37,84.38,11700.0
2011-09-12 15:00:00,84.46,84.58,84.37,84.46,28700.0,84.46,84.58,84.37,84.46,28700.0
2011-09-12 15:05:00,84.48,84.56,84.32,84.39,21000.0,84.48,84.56,84.32,84.39,21000.0
2011-09-12 15:10:00,84.42,84.6,84.39,84.46,14300.0,84.42,84.6,84.39,84.46,14300.0
2011-09-12 15:15:00,84.51,84.51,84.26,84.49,17100.0,84.51,84.51,84.26,84.49,17100.0
2011-09-12 15:20:00,84.45,84.99,84.34,84.99,20500.0,84.45,84.99,84.34,84.99,20500.0
2011-09-12 15:25:00,84.99,85.01,84.76,84.86,22200.0,84.99,85.01,84.76,84.86,22200.0
2011-09-12 15:30:00,84.87,85.08,84.87,85.03,25400.0,84.87,85.08,84.87,85.03,25400.0
2011-09-12 15:35:00,85.05,85.05,84.68,85.03,36100.0,85.05,85.05,84.68,85.03,36100.0
2011-09-12 15:40:00,84.97,85.35,84.85,85.31,33900.0,84.97,85.35,84.85,85.31,33900.0
2011-09-12 15:45:00,85.33,85.7,85.24,85.64,48300.0,85.33,85.7,85.24,85.64,48300.0
2011-09-12 15:50:00,85.7,86.8,85.61,86.17,75700.0,85.7,86.8,85.61,86.17,75700.0
2011-09-12 15:55:00,86.16,86.19,85.91,86.19,97300.0,86.16,86.19,85.91,86.19,97300.0
2011-09-13 09:30:00,86.35,86.9,85.38,85.38,26600.0,86.35,86.9,85.38,85.38,26600.0
2011-09-13 09:35:00,85.62,85.62,84.73,84.89,19600.0,85.62,85.62,84.73,84.89,19600.0
2011-09-13 09:40:00,84.9,85.57,84.75,85.27,8900.0,84.9,85.57,84.75,85.27,8900.0
2011-09-13 09:45:00,85.2,85.8,84.97,85.64,15300.0,85.2,85.8,84.97,85.64,15300.0
2011-09-13 09:50:00,85.64,85.88,85.55,85.7,13900.0,85.64,85.88,85.55,85.7,13900.0
2011-09-13 09:55:00,85.65,85.86,85.61,85.75,16800.0,85.65,85.86,85.61,85.75,16800.0
2011-09-13 10:00:00,85.76,86.14,85.7,85.98,69700.0,85.76,86.14,85.7,85.98,69700.0
2011-09-13 10:05:00,86.03,87.1,86.03,86.84,63300.0,86.03,87.1,86.03,86.84,63300.0
2011-09-13 10:10:00,86.8,87.1,86.7,86.95,42100.0,86.8,87.1,86.7,86.95,42100.0
2011-09-13 10:15:00,87.0,87.16,86.81,87.03,53000.0,87.0,87.16,86.81,87.03,53000.0
2011-09-13 10:20:00,87.02,87.75,86.92,87.75,50600.0,87.02,87.75,86.92,87.75,50600.0
2011-09-13 10:25:00,87.77,87.99,87.52,87.68,30300.0,87.77,87.99,87.52,87.68,30300.0
2011-09-13 10:30:00,87.7,87.8,87.2,87.34,50500.0,87.7,87.8,87.2,87.34,50500.0
2011-09-13 10:35:00,87.3,87.57,87.21,87.5,47200.0,87.3,87.57,87.21,87.5,47200.0
2011-09-13 10:40:00,87.5,87.84,87.48,87.84,27400.0,87.5,87.84,87.48,87.84,27400.0
2011-09-13 10:45:00,87.83,88.14,87.8,87.9,57100.0,87.83,88.14,87.8,87.9,57100.0
2011-09-13 10:50:00,87.89,88.1,87.55,87.63,49400.0,87.89,88.1,87.55,87.63,49400.0
2011-09-13 10:55:00,87.54,87.89,87.44,87.81,40300.0,87.54,87.89,87.44,87.81,40300.0
2011-09-13 11:00:00,87.81,88.0,87.47,87.59,37900.0,87.81,88.0,87.47,87.59,37900.0
2011-09-13 11:05:00,87.54,87.89,87.44,87.89,44600.0,87.54,87.89,87.44,87.89,44600.0
2011-09-13 11:10:00,87.87,88.08,87.78,87.93,28900.0,87.87,88.08,87.78,87.93,28900.0
2011-09-13 11:15:00,87.9,88.03,87.56,87.57,56300.0,87.9,88.03,87.56,87.57,56300.0
2011-09-13 11:20:00,87.63,87.68,87.5,87.64,36900.0,87.63,87.68,87.5,87.64,36900.0
2011-09-13 11:25:00,87.59,87.63,87.48,87.57,17500.0,87.59,87.63,87.48,87.57,17500.0
2011-09-13 11:30:00,87.62,88.0,87.6,88.0,19700.0,87.62,88.0,87.6,88.0,19700.0
2011-09-13 11:35:00,87.93,88.38,87.91,88.3,30600.0,87.93,88.38,87.91,88.3,30600.0
2011-09-13 11:40:00,88.29,88.47,88.2,88.4,26400.0,88.29,88.47,88.2,88.4,26400.0
2011-09-13 11:45:00,88.46,88.46,88.2,88.34,12900.0,88.46,88.46,88.2,88.34,12900.0
2011-09-13 11:50:00,88.35,88.36,88.07,88.36,18200.0,88.35,88.36,88.07,88.36,18200.0
2011-09-13 11:55:00,88.37,88.5,88.13,88.13,9300.0,88.37,88.5,88.13,88.13,9300.0
2011-09-13 12:00:00,88.04,88.23,88.0,88.13,29400.0,88.04,88.23,88.0,88.13,29400.0
2011-09-13 12:05:00,88.08,88.5,88.04,88.49,30800.0,88.08,88.5,88.04,88.49,30800.0
2011-09-13 12:10:00,88.5,88.69,88.45,88.47,29500.0,88.5,88.69,88.45,88.47,29500.0
2011-09-13 12:15:00,88.5,88.62,88.45,88.45,11800.0,88.5,88.62,88.45,88.45,11800.0
2011-09-13 12:20:00,88.5,88.6,88.41,88.55,23200.0,88.5,88.6,88.41,88.55,23200.0
2011-09-13 12:25:00,88.58,88.58,88.42,88.46,20000.0,88.58,88.58,88.42,88.46,20000.0
2011-09-13 12:30:00,88.45,88.53,88.35,88.35,21100.0,88.45,88.53,88.35,88.35,21100.0
2011-09-13 12:35:00,88.35,88.6,88.35,88.46,15800.0,88.35,88.6,88.35,88.46,15800.0
2011-09-13 12:40:00,88.48,88.62,88.4,88.51,37800.0,88.48,88.62,88.4,88.51,37800.0
2011-09-13 12:45:00,88.49,88.61,88.46,88.46,8800.0,88.49,88.61,88.46,88.46,8800.0
2011-09-13 12:50:00,88.38,88.69,88.34,88.68,28800.0,88.38,88.69,88.34,88.68,28800.0
2011-09-13 12:55:00,88.61,88.99,88.59,88.9,56500.0,88.61,88.99,88.59,88.9,56500.0
2011-09-13 13:00:00,88.91,89.12,88.85,89.06,25800.0,88.91,89.12,88.85,89.06,25800.0
2011-09-13 13:05:00,89.07,89.2,88.78,88.85,25600.0,89.07,89.2,88.78,88.85,25600.0
2011-09-13 13:10:00,88.85,89.13,88.82,89.1,16600.0,88.85,89.13,88.82,89.1,16600.0
2011-09-13 13:15:00,89.08,89.13,89.0,89.12,14300.0,89.08,89.13,89.0,89.12,14300.0
2011-09-13 13:20:00,89.12,89.38,89.12,89.38,35300.0,89.12,89.38,89.12,89.38,35300.0
2011-09-13 13:25:00,89.39,89.56,89.34,89.5,26300.0,89.39,89.56,89.34,89.5,26300.0
2011-09-13 13:30:00,89.52,89.55,89.45,89.55,53800.0,89.52,89.55,89.45,89.55,53800.0
2011-09-13 13:35:00,89.5,89.64,89.45,89.63,40100.0,89.5,89.64,89.45,89.63,40100.0
2011-09-13 13:40:00,89.63,89.77,89.6,89.74,17300.0,89.63,89.77,89.6,89.74,17300.0
2011-09-13 13:45:00,89.75,89.85,89.69,89.75,17800.0,89.75,89.85,89.69,89.75,17800.0
2011-09-13 13:50:00,89.78,89.89,89.66,89.84,19000.0,89.78,89.89,89.66,89.84,19000.0
2011-09-13 13:55:00,89.87,89.87,89.65,89.71,17900.0,89.87,89.87,89.65,89.71,17900.0
2011-09-13 14:00:00,89.68,89.82,89.67,89.76,12300.0,89.68,89.82,89.67,89.76,12300.0
2011-09-13 14:05:00,89.78,89.83,89.63,89.69,28900.0,89.78,89.83,89.63,89.69,28900.0
2011-09-13 14:10:00,89.69,89.89,89.67,89.84,56400.0,89.69,89.89,89.67,89.84,56400.0
2011-09-13 14:15:00,89.84,90.08,89.82,89.96,44000.0,89.84,90.08,89.82,89.96,44000.0
2011-09-13 14:20:00,89.95,90.24,89.94,90.21,27300.0,89.95,90.24,89.94,90.21,27300.0
2011-09-13 14:25:00,90.25,90.39,90.21,90.36,29700.0,90.25,90.39,90.21,90.36,29700.0
2011-09-13 14:30:00,90.36,90.6,90.19,90.6,45700.0,90.36,90.6,90.19,90.6,45700.0
2011-09-13 14:35:00,90.59,90.94,90.59,90.93,77700.0,90.59,90.94,90.59,90.93,77700.0
2011-09-13 14:40:00,90.94,91.81,90.91,91.3,141700.0,90.94,91.81,90.91,91.3,141700.0
2011-09-13 14:45:00,91.3,91.38,90.78,90.92,53200.0,91.3,91.38,90.78,90.92,53200.0
2011-09-13 14:50:00,91.0,91.1,90.91,91.0,42700.0,91.0,91.1,90.91,91.0,42700.0
2011-09-13 14:55:00,90.96,91.33,90.79,91.07,42800.0,90.96,91.33,90.79,91.07,42800.0
2011-09-13 15:00:00,91.02,91.09,90.77,90.82,21800.0,91.02,91.09,90.77,90.82,21800.0
2011-09-13 15:05:00,90.82,90.82,90.58,90.67,40600.0,90.82,90.82,90.58,90.67,40600.0
2011-09-13 15:10:00,90.59,90.84,90.37,90.65,27200.0,90.59,90.84,90.37,90.65,27200.0
2011-09-13 15:15:00,90.6,90.67,90.02,90.02,41000.0,90.6,90.67,90.02,90.02,41000.0
2011-09-13 15:20:00,90.02,90.28,89.88,90.25,38100.0,90.02,90.28,89.88,90.25,38100.0
2011-09-13 15:25:00,90.24,90.53,89.93,90.39,42600.0,90.24,90.53,89.93,90.39,42600.0
2011-09-13 15:30:00,90.43,90.65,90.36,90.63,46900.0,90.43,90.65,90.36,90.63,46900.0
2011-09-13 15:35:00,90.61,90.72,90.45,90.65,51800.0,90.61,90.72,90.45,90.65,51800.0
2011-09-13 15:40:00,90.65,91.02,90.57,90.94,70600.0,90.65,91.02,90.57,90.94,70600.0
2011-09-13 15:45:00,90.94,91.1,90.9,90.98,50600.0,90.94,91.1,90.9,90.98,50600.0
2011-09-13 15:50:00,91.01,91.04,90.78,90.88,67300.0,91.01,91.04,90.78,90.88,67300.0
2011-09-13 15:55:00,90.87,90.95,90.7,90.9,91300.0,90.87,90.95,90.7,90.9,91300.0
2011-09-14 09:30:00,91.0,92.0,90.99,91.38,43300.0,91.0,92.0,90.99,91.38,43300.0
2011-09-14 09:35:00,91.37,91.6,90.5,90.54,44800.0,91.37,91.6,90.5,90.54,44800.0
2011-09-14 09:40:00,90.57,91.34,90.5,91.03,43100.0,90.57,91.34,90.5,91.03,43100.0
2011-09-14 09:45:00,91.1,91.1,90.67,90.81,66800.0,91.1,91.1,90.67,90.81,66800.0
2011-09-14 09:50:00,90.82,90.93,90.42,90.45,25900.0,90.82,90.93,90.42,90.45,25900.0
2011-09-14 09:55:00,90.34,90.5,90.21,90.3,19700.0,90.34,90.5,90.21,90.3,19700.0
2011-09-14 10:00:00,90.23,90.23,89.64,89.85,46300.0,90.23,90.23,89.64,89.85,46300.0
2011-09-14 10:05:00,89.84,90.08,89.76,89.8,31100.0,89.84,90.08,89.76,89.8,31100.0
2011-09-14 10:10:00,89.79,90.01,89.77,89.85,35900.0,89.79,90.01,89.77,89.85,35900.0
2011-09-14 10:15:00,89.9,89.9,89.39,89.52,86500.0,89.9,89.9,89.39,89.52,86500.0
2011-09-14 10:20:00,89.56,89.69,89.21,89.51,47500.0,89.56,89.69,89.21,89.51,47500.0
2011-09-14 10:25:00,89.59,89.92,89.54,89.71,21000.0,89.59,89.92,89.54,89.71,21000.0
2011-09-14 10:30:00,89.65,90.07,89.53,89.77,58900.0,89.65,90.07,89.53,89.77,58900.0
2011-09-14 10:35:00,89.75,89.89,89.4,89.49,10900.0,89.75,89.89,89.4,89.49,10900.0
2011-09-14 10:40:00,89.55,89.69,89.33,89.33,23000.0,89.55,89.69,89.33,89.33,23000.0
2011-09-14 10:45:00,89.33,89.44,89.21,89.31,31600.0,89.33,89.44,89.21,89.31,31600.0
2011-09-14 10:50:00,89.35,89.58,89.29,89.53,16400.0,89.35,89.58,89.29,89.53,16400.0
2011-09-14 10:55:00,89.57,89.65,89.26,89.65,13200.0,89.57,89.65,89.26,89.65,13200.0
2011-09-14 11:00:00,89.47,89.76,89.3,89.6,13000.0,89.47,89.76,89.3,89.6,13000.0
2011-09-14 11:05:00,89.65,89.96,89.65,89.87,25600.0,89.65,89.96,89.65,89.87,25600.0
2011-09-14 11:10:00,89.85,89.93,89.74,89.86,17500.0,89.85,89.93,89.74,89.86,17500.0
2011-09-14 11:15:00,89.86,89.92,89.7,89.75,17300.0,89.86,89.92,89.7,89.75,17300.0
2011-09-14 11:20:00,89.77,89.79,89.61,89.79,10400.0,89.77,89.79,89.61,89.79,10400.0
2011-09-14 11:25:00,89.8,90.17,89.77,90.17,9300.0,89.8,90.17,89.77,90.17,9300.0
2011-09-14 11:30:00,90.17,90.33,90.08,90.16,43800.0,90.17,90.33,90.08,90.16,43800.0
2011-09-14 11:35:00,90.2,90.29,90.08,90.17,25400.0,90.2,90.29,90.08,90.17,25400.0
2011-09-14 11:40:00,90.2,90.2,89.74,89.78,18600.0,90.2,90.2,89.74,89.78,18600.0
2011-09-14 11:45:00,89.82,89.84,89.62,89.62,18100.0,89.82,89.84,89.62,89.62,18100.0
2011-09-14 11:50:00,89.7,89.8,89.62,89.73,14100.0,89.7,89.8,89.62,89.73,14100.0
2011-09-14 11:55:00,89.7,89.76,89.56,89.58,15200.0,89.7,89.76,89.56,89.58,15200.0
2011-09-14 12:00:00,89.61,89.93,89.61,89.88,26800.0,89.61,89.93,89.61,89.88,26800.0
2011-09-14 12:05:00,89.88,89.89,89.76,89.84,17400.0,89.88,89.89,89.76,89.84,17400.0
2011-09-14 12:10:00,89.83,89.89,89.73,89.78,29900.0,89.83,89.89,89.73,89.78,29900.0
2011-09-14 12:15:00,89.79,89.89,89.78,89.81,19600.0,89.79,89.89,89.78,89.81,19600.0
2011-09-14 12:20:00,89.76,89.87,89.68,89.81,14100.0,89.76,89.87,89.68,89.81,14100.0
2011-09-14 12:25:00,89.81,90.04,89.75,90.02,11200.0,89.81,90.04,89.75,90.02,11200.0
2011-09-14 12:30:00,90.1,90.18,90.0,90.0,4000.0,90.1,90.18,90.0,90.0,4000.0
2011-09-14 12:35:00,90.02,90.27,89.94,90.25,23000.0,90.02,90.27,89.94,90.25,23000.0
2011-09-14 12:40:00,90.29,90.5,90.21,90.42,14700.0,90.29,90.5,90.21,90.42,14700.0
2011-09-14 12:45:00,90.41,90.56,90.34,90.34,14600.0,90.41,90.56,90.34,90.34,14600.0
2011-09-14 12:50:00,90.36,90.39,90.21,90.36,29300.0,90.36,90.39,90.21,90.36,29300.0
2011-09-14 12:55:00,90.38,90.6,90.38,90.5,16900.0,90.38,90.6,90.38,90.5,16900.0
2011-09-14 13:00:00,90.54,90.6,90.43,90.55,8000.0,90.54,90.6,90.43,90.55,8000.0
2011-09-14 13:05:00,90.55,90.7,90.53,90.57,7600.0,90.55,90.7,90.53,90.57,7600.0
2011-09-14 13:10:00,90.6,90.68,90.53,90.68,6500.0,90.6,90.68,90.53,90.68,6500.0
2011-09-14 13:15:00,90.66,90.66,90.35,90.59,8000.0,90.66,90.66,90.35,90.59,8000.0
2011-09-14 13:20:00,90.59,90.66,90.42,90.55,9800.0,90.59,90.66,90.42,90.55,9800.0
2011-09-14 13:25:00,90.54,90.57,90.08,90.22,30900.0,90.54,90.57,90.08,90.22,30900.0
2011-09-14 13:30:00,90.23,90.43,90.18,90.43,11100.0,90.23,90.43,90.18,90.43,11100.0
2011-09-14 13:35:00,90.44,90.7,90.44,90.67,43200.0,90.44,90.7,90.44,90.67,43200.0
2011-09-14 13:40:00,90.7,90.95,90.69,90.84,19100.0,90.7,90.95,90.69,90.84,19100.0
2011-09-14 13:45:00,90.82,90.95,90.82,90.88,19600.0,90.82,90.95,90.82,90.88,19600.0
2011-09-14 13:50:00,90.94,91.05,90.83,90.83,18000.0,90.94,91.05,90.83,90.83,18000.0
2011-09-14 13:55:00,90.88,90.89,90.57,90.69,20700.0,90.88,90.89,90.57,90.69,20700.0
2011-09-14 14:00:00,90.65,90.93,90.65,90.85,16400.0,90.65,90.93,90.65,90.85,16400.0
2011-09-14 14:05:00,90.93,91.19,90.89,91.0,13000.0,90.93,91.19,90.89,91.0,13000.0
2011-09-14 14:10:00,90.99,91.09,90.84,90.93,27100.0,90.99,91.09,90.84,90.93,27100.0
2011-09-14 14:15:00,90.95,91.3,90.87,91.29,15300.0,90.95,91.3,90.87,91.29,15300.0
2011-09-14 14:20:00,91.21,91.31,91.18,91.22,12000.0,91.21,91.31,91.18,91.22,12000.0
2011-09-14 14:25:00,91.21,91.29,91.12,91.22,11200.0,91.21,91.29,91.12,91.22,11200.0
2011-09-14 14:30:00,91.18,91.2,90.9,90.94,10600.0,91.18,91.2,90.9,90.94,10600.0
2011-09-14 14:35:00,90.96,91.15,90.88,91.05,20800.0,90.96,91.15,90.88,91.05,20800.0
2011-09-14 14:40:00,91.04,91.24,91.03,91.24,12500.0,91.04,91.24,91.03,91.24,12500.0
2011-09-14 14:45:00,91.19,91.19,91.07,91.11,11900.0,91.19,91.19,91.07,91.11,11900.0
2011-09-14 14:50:00,91.09,91.29,91.07,91.29,14500.0,91.09,91.29,91.07,91.29,14500.0
2011-09-14 14:55:00,91.3,91.4,91.22,91.23,14700.0,91.3,91.4,91.22,91.23,14700.0
2011-09-14 15:00:00,91.28,91.44,91.28,91.41,22800.0,91.28,91.44,91.28,91.41,22800.0
2011-09-14 15:05:00,91.44,91.45,91.35,91.41,12500.0,91.44,91.45,91.35,91.41,12500.0
2011-09-14 15:10:00,91.44,91.59,91.42,91.56,30200.0,91.44,91.59,91.42,91.56,30200.0
2011-09-14 15:15:00,91.56,91.62,91.5,91.56,24600.0,91.56,91.62,91.5,91.56,24600.0
2011-09-14 15:20:00,91.6,91.61,91.39,91.42,27400.0,91.6,91.61,91.39,91.42,27400.0
2011-09-14 15:25:00,91.42,91.64,91.37,91.56,20000.0,91.42,91.64,91.37,91.56,20000.0
2011-09-14 15:30:00,91.55,91.64,91.4,91.46,23300.0,91.55,91.64,91.4,91.46,23300.0
2011-09-14 15:35:00,91.46,91.68,91.41,91.57,35100.0,91.46,91.68,91.41,91.57,35100.0
2011-09-14 15:40:00,91.55,91.68,91.46,91.64,77700.0,91.55,91.68,91.46,91.64,77700.0
2011-09-14 15:45:00,91.6,91.79,91.44,91.56,101400.0,91.6,91.79,91.44,91.56,101400.0
2011-09-14 15:50:00,91.59,91.87,91.49,91.7,125800.0,91.59,91.87,91.49,91.7,125800.0
2011-09-14 15:55:00,91.68,91.71,91.36,91.5,109400.0,91.68,91.71,91.36,91.5,109400.0
2011-09-15 09:30:00,92.18,92.67,92.1,92.25,33100.0,92.18,92.67,92.1,92.25,33100.0
2011-09-15 09:35:00,92.15,92.31,92.02,92.18,24700.0,92.15,92.31,92.02,92.18,24700.0
2011-09-15 09:40:00,92.14,92.47,92.07,92.47,36600.0,92.14,92.47,92.07,92.47,36600.0
2011-09-15 09:45:00,92.47,92.6,92.0,92.29,26500.0,92.47,92.6,92.0,92.29,26500.0
2011-09-15 09:50:00,92.3,93.64,92.11,93.01,99600.0,92.3,93.64,92.11,93.01,99600.0
2011-09-15 09:55:00,92.9,92.91,92.46,92.46,28000.0,92.9,92.91,92.46,92.46,28000.0
2011-09-15 10:00:00,92.65,93.11,92.52,93.11,17200.0,92.65,93.11,92.52,93.11,17200.0
2011-09-15 10:05:00,93.07,93.11,92.76,92.76,26300.0,93.07,93.11,92.76,92.76,26300.0
2011-09-15 10:10:00,92.71,92.9,92.32,92.37,34000.0,92.71,92.9,92.32,92.37,34000.0
2011-09-15 10:15:00,92.34,92.38,92.18,92.21,9900.0,92.34,92.38,92.18,92.21,9900.0
2011-09-15 10:20:00,92.15,92.18,91.53,91.54,89300.0,92.15,92.18,91.53,91.54,89300.0
2011-09-15 10:25:00,91.54,91.7,91.05,91.13,49200.0,91.54,91.7,91.05,91.13,49200.0
2011-09-15 10:30:00,91.08,91.08,90.52,90.71,36700.0,91.08,91.08,90.52,90.71,36700.0
2011-09-15 10:35:00,90.73,90.86,90.62,90.79,27700.0,90.73,90.86,90.62,90.79,27700.0
2011-09-15 10:40:00,90.8,91.07,90.7,90.91,28800.0,90.8,91.07,90.7,90.91,28800.0
2011-09-15 10:45:00,90.85,90.85,90.59,90.68,13400.0,90.85,90.85,90.59,90.68,13400.0
2011-09-15 10:50:00,90.7,90.71,90.12,90.21,22200.0,90.7,90.71,90.12,90.21,22200.0
2011-09-15 10:55:00,90.22,90.46,89.72,89.9,28800.0,90.22,90.46,89.72,89.9,28800.0
2011-09-15 11:00:00,89.9,90.14,89.78,90.09,27600.0,89.9,90.14,89.78,90.09,27600.0
2011-09-15 11:05:00,90.09,90.27,89.93,90.1,47400.0,90.09,90.27,89.93,90.1,47400.0
2011-09-15 11:10:00,90.12,90.2,90.03,90.06,12200.0,90.12,90.2,90.03,90.06,12200.0
2011-09-15 11:15:00,90.1,90.38,90.03,90.26,7000.0,90.1,90.38,90.03,90.26,7000.0
2011-09-15 11:20:00,90.34,90.34,90.21,90.26,18200.0,90.34,90.34,90.21,90.26,18200.0
2011-09-15 11:25:00,90.33,90.4,90.15,90.4,13900.0,90.33,90.4,90.15,90.4,13900.0
2011-09-15 11:30:00,90.41,90.5,90.17,90.21,7600.0,90.41,90.5,90.17,90.21,7600.0
2011-09-15 11:35:00,90.12,90.14,90.0,90.03,12600.0,90.12,90.14,90.0,90.03,12600.0
2011-09-15 11:40:00,90.03,90.06,89.89,89.99,7100.0,90.03,90.06,89.89,89.99,7100.0
2011-09-15 11:45:00,90.03,90.13,89.99,89.99,19000.0,90.03,90.13,89.99,89.99,19000.0
2011-09-15 11:50:00,90.05,90.06,89.9,89.9,5400.0,90.05,90.06,89.9,89.9,5400.0
2011-09-15 11:55:00,89.91,90.1,89.85,89.94,16300.0,89.91,90.1,89.85,89.94,16300.0
2011-09-15 12:00:00,89.97,90.05,89.86,90.0,15900.0,89.97,90.05,89.86,90.0,15900.0
2011-09-15 12:05:00,89.97,90.02,89.87,89.93,18800.0,89.97,90.02,89.87,89.93,18800.0
2011-09-15 12:10:00,89.93,90.04,89.58,89.6,23600.0,89.93,90.04,89.58,89.6,23600.0
2011-09-15 12:15:00,89.56,89.6,89.46,89.56,21700.0,89.56,89.6,89.46,89.56,21700.0
2011-09-15 12:20:00,89.54,89.55,89.26,89.26,18100.0,89.54,89.55,89.26,89.26,18100.0
2011-09-15 12:25:00,89.26,89.4,89.18,89.33,17800.0,89.26,89.4,89.18,89.33,17800.0
2011-09-15 12:30:00,89.35,89.38,89.23,89.32,14500.0,89.35,89.38,89.23,89.32,14500.0
2011-09-15 12:35:00,89.29,89.4,89.27,89.35,19200.0,89.29,89.4,89.27,89.35,19200.0
2011-09-15 12:40:00,89.34,89.45,89.33,89.39,16000.0,89.34,89.45,89.33,89.39,16000.0
2011-09-15 12:45:00,89.38,89.38,89.15,89.33,16900.0,89.38,89.38,89.15,89.33,16900.0
2011-09-15 12:50:00,89.34,89.34,89.06,89.1,4500.0,89.34,89.34,89.06,89.1,4500.0
2011-09-15 12:55:00,89.1,89.16,89.01,89.04,13400.0,89.1,89.16,89.01,89.04,13400.0
2011-09-15 13:00:00,89.03,89.12,89.01,89.11,10700.0,89.03,89.12,89.01,89.11,10700.0
2011-09-15 13:05:00,89.13,89.19,89.08,89.15,11200.0,89.13,89.19,89.08,89.15,11200.0
2011-09-15 13:10:00,89.17,89.24,89.02,89.02,9900.0,89.17,89.24,89.02,89.02,9900.0
2011-09-15 13:15:00,89.06,89.15,88.88,88.91,10700.0,89.06,89.15,88.88,88.91,10700.0
2011-09-15 13:20:00,88.92,89.01,88.88,88.9,5200.0,88.92,89.01,88.88,88.9,5200.0
2011-09-15 13:25:00,88.91,88.95,88.65,88.69,15000.0,88.91,88.95,88.65,88.69,15000.0
2011-09-15 13:30:00,88.67,88.75,88.6,88.67,25000.0,88.67,88.75,88.6,88.67,25000.0
2011-09-15 13:35:00,88.66,88.66,88.52,88.61,12700.0,88.66,88.66,88.52,88.61,12700.0
2011-09-15 13:40:00,88.59,88.7,88.57,88.65,20400.0,88.59,88.7,88.57,88.65,20400.0
2011-09-15 13:45:00,88.65,88.68,88.55,88.66,15900.0,88.65,88.68,88.55,88.66,15900.0
2011-09-15 13:50:00,88.62,88.63,88.5,88.6,7700.0,88.62,88.63,88.5,88.6,7700.0
2011-09-15 13:55:00,88.57,88.57,88.37,88.52,13600.0,88.57,88.57,88.37,88.52,13600.0
2011-09-15 14:00:00,88.5,88.76,88.5,88.68,26600.0,88.5,88.76,88.5,88.68,26600.0
2011-09-15 14:05:00,88.65,88.7,88.58,88.63,7100.0,88.65,88.7,88.58,88.63,7100.0
2011-09-15 14:10:00,88.63,88.94,88.6,88.72,16500.0,88.63,88.94,88.6,88.72,16500.0
2011-09-15 14:15:00,88.7,88.88,88.65,88.76,12600.0,88.7,88.88,88.65,88.76,12600.0
2011-09-15 14:20:00,88.72,88.72,88.51,88.55,6200.0,88.72,88.72,88.51,88.55,6200.0
2011-09-15 14:25:00,88.51,88.53,88.37,88.45,9900.0,88.51,88.53,88.37,88.45,9900.0
2011-09-15 14:30:00,88.47,88.57,88.43,88.57,11700.0,88.47,88.57,88.43,88.57,11700.0
2011-09-15 14:35:00,88.55,88.55,88.35,88.43,12500.0,88.55,88.55,88.35,88.43,12500.0
2011-09-15 14:40:00,88.48,88.61,88.35,88.42,18400.0,88.48,88.61,88.35,88.42,18400.0
2011-09-15 14:45:00,88.45,88.5,88.38,88.48,15100.0,88.45,88.5,88.38,88.48,15100.0
2011-09-15 14:50:00,88.49,88.52,88.31,88.52,17400.0,88.49,88.52,88.31,88.52,17400.0
2011-09-15 14:55:00,88.53,88.62,88.41,88.57,17300.0,88.53,88.62,88.41,88.57,17300.0
2011-09-15 15:00:00,88.57,88.88,88.57,88.88,26700.0,88.57,88.88,88.57,88.88,26700.0
2011-09-15 15:05:00,88.86,89.06,88.85,88.97,17400.0,88.86,89.06,88.85,88.97,17400.0
2011-09-15 15:10:00,88.97,89.13,88.94,89.13,15300.0,88.97,89.13,88.94,89.13,15300.0
2011-09-15 15:15:00,89.11,89.3,89.01,89.06,23600.0,89.11,89.3,89.01,89.06,23600.0
2011-09-15 15:20:00,89.08,89.55,89.05,89.49,28900.0,89.08,89.55,89.05,89.49,28900.0
2011-09-15 15:25:00,89.5,89.57,89.3,89.55,28900.0,89.5,89.57,89.3,89.55,28900.0
2011-09-15 15:30:00,89.53,89.79,89.47,89.79,39600.0,89.53,89.79,89.47,89.79,39600.0
2011-09-15 15:35:00,89.79,90.05,89.72,90.02,33200.0,89.79,90.05,89.72,90.02,33200.0
2011-09-15 15:40:00,90.0,90.35,89.84,90.33,42500.0,90.0,90.35,89.84,90.33,42500.0
2011-09-15 15:45:00,90.35,90.36,90.13,90.29,56300.0,90.35,90.36,90.13,90.29,56300.0
2011-09-15 15:50:00,90.33,90.43,90.2,90.32,80100.0,90.33,90.43,90.2,90.32,80100.0
2011-09-15 15:55:00,90.31,90.58,90.29,90.52,102600.0,90.31,90.58,90.29,90.52,102600.0
2011-09-16 09:30:00,90.29,90.91,89.3,89.3,210600.0,90.29,90.91,89.3,89.3,210600.0
2011-09-16 09:35:00,89.38,89.46,88.59,88.66,44300.0,89.38,89.46,88.59,88.66,44300.0
2011-09-16 09:40:00,88.66,88.72,87.26,87.59,79700.0,88.66,88.72,87.26,87.59,79700.0
2011-09-16 09:45:00,87.64,88.22,87.51,88.13,25400.0,87.64,88.22,87.51,88.13,25400.0
2011-09-16 09:50:00,88.1,88.96,88.1,88.34,33100.0,88.1,88.96,88.1,88.34,33100.0
2011-09-16 09:55:00,88.24,88.72,87.96,88.09,16700.0,88.24,88.72,87.96,88.09,16700.0
2011-09-16 10:00:00,88.14,88.2,87.28,87.28,29500.0,88.14,88.2,87.28,87.28,29500.0
2011-09-16 10:05:00,87.28,87.5,86.91,87.13,81300.0,87.28,87.5,86.91,87.13,81300.0
2011-09-16 10:10:00,87.15,87.79,87.15,87.79,16300.0,87.15,87.79,87.15,87.79,16300.0
2011-09-16 10:15:00,87.79,87.87,87.7,87.82,21700.0,87.79,87.87,87.7,87.82,21700.0
2011-09-16 10:20:00,87.76,87.82,87.17,87.2,14100.0,87.76,87.82,87.17,87.2,14100.0
2011-09-16 10:25:00,87.24,87.59,87.09,87.09,20600.0,87.24,87.59,87.09,87.09,20600.0
2011-09-16 10:30:00,87.06,87.1,86.25,86.53,50600.0,87.06,87.1,86.25,86.53,50600.0
2011-09-16 10:35:00,86.56,86.59,86.0,86.16,49800.0,86.56,86.59,86.0,86.16,49800.0
2011-09-16 10:40:00,86.23,86.91,86.23,86.47,36100.0,86.23,86.91,86.23,86.47,36100.0
2011-09-16 10:45:00,86.43,86.51,85.62,85.62,72000.0,86.43,86.51,85.62,85.62,72000.0
2011-09-16 10:50:00,85.68,86.05,85.42,85.45,54800.0,85.68,86.05,85.42,85.45,54800.0
2011-09-16 10:55:00,85.49,85.59,85.36,85.5,44400.0,85.49,85.59,85.36,85.5,44400.0
2011-09-16 11:00:00,85.5,85.71,85.27,85.3,51700.0,85.5,85.71,85.27,85.3,51700.0
2011-09-16 11:05:00,85.39,85.88,85.31,85.7,52200.0,85.39,85.88,85.31,85.7,52200.0
2011-09-16 11:10:00,85.7,85.7,85.38,85.59,34300.0,85.7,85.7,85.38,85.59,34300.0
2011-09-16 11:15:00,85.67,86.29,85.63,86.19,49100.0,85.67,86.29,85.63,86.19,49100.0
2011-09-16 11:20:00,86.19,86.23,85.76,85.84,46000.0,86.19,86.23,85.76,85.84,46000.0
2011-09-16 11:25:00,85.84,85.85,85.52,85.75,42000.0,85.84,85.85,85.52,85.75,42000.0
2011-09-16 11:30:00,85.82,85.88,85.42,85.62,45000.0,85.82,85.88,85.42,85.62,45000.0
2011-09-16 11:35:00,85.57,85.64,85.44,85.62,40400.0,85.57,85.64,85.44,85.62,40400.0
2011-09-16 11:40:00,85.62,85.98,85.52,85.93,31000.0,85.62,85.98,85.52,85.93,31000.0
2011-09-16 11:45:00,85.93,86.17,85.85,86.11,23900.0,85.93,86.17,85.85,86.11,23900.0
2011-09-16 11:50:00,86.19,86.65,86.16,86.46,26500.0,86.19,86.65,86.16,86.46,26500.0
2011-09-16 11:55:00,86.46,86.77,86.39,86.39,19800.0,86.46,86.77,86.39,86.39,19800.0
2011-09-16 12:00:00,86.45,86.54,86.3,86.36,17700.0,86.45,86.54,86.3,86.36,17700.0
2011-09-16 12:05:00,86.36,86.56,86.34,86.48,14700.0,86.36,86.56,86.34,86.48,14700.0
2011-09-16 12:10:00,86.48,86.59,86.45,86.59,11400.0,86.48,86.59,86.45,86.59,11400.0
2011-09-16 12:15:00,86.59,86.65,86.55,86.61,10600.0,86.59,86.65,86.55,86.61,10600.0
2011-09-16 12:20:00,86.62,86.64,86.36,86.56,6900.0,86.62,86.64,86.36,86.56,6900.0
2011-09-16 12:25:00,86.57,86.69,86.5,86.55,11600.0,86.57,86.69,86.5,86.55,11600.0
2011-09-16 12:30:00,86.56,86.56,86.39,86.43,11100.0,86.56,86.56,86.39,86.43,11100.0
2011-09-16 12:35:00,86.43,86.48,86.38,86.38,8600.0,86.43,86.48,86.38,86.38,8600.0
2011-09-16 12:40:00,86.4,86.57,86.4,86.55,19200.0,86.4,86.57,86.4,86.55,19200.0
2011-09-16 12:45:00,86.55,86.72,86.48,86.62,12100.0,86.55,86.72,86.48,86.62,12100.0
2011-09-16 12:50:00,86.58,86.58,86.44,86.57,20500.0,86.58,86.58,86.44,86.57,20500.0
2011-09-16 12:55:00,86.56,86.56,86.45,86.46,6300.0,86.56,86.56,86.45,86.46,6300.0
2011-09-16 13:00:00,86.42,86.43,86.07,86.25,15300.0,86.42,86.43,86.07,86.25,15300.0
2011-09-16 13:05:00,86.25,86.33,85.88,85.97,19300.0,86.25,86.33,85.88,85.97,19300.0
2011-09-16 13:10:00,85.97,86.04,85.84,85.92,21200.0,85.97,86.04,85.84,85.92,21200.0
2011-09-16 13:15:00,85.98,86.09,85.86,85.97,32700.0,85.98,86.09,85.86,85.97,32700.0
2011-09-16 13:20:00,86.0,86.12,85.93,86.12,15800.0,86.0,86.12,85.93,86.12,15800.0
2011-09-16 13:25:00,86.06,86.16,86.01,86.05,19100.0,86.06,86.16,86.01,86.05,19100.0
2011-09-16 13:30:00,86.04,86.28,86.02,86.15,8400.0,86.04,86.28,86.02,86.15,8400.0
2011-09-16 13:35:00,86.18,86.18,85.85,85.9,13600.0,86.18,86.18,85.85,85.9,13600.0
2011-09-16 13:40:00,85.9,86.01,85.87,85.9,14200.0,85.9,86.01,85.87,85.9,14200.0
2011-09-16 13:45:00,85.91,85.95,85.81,85.95,11600.0,85.91,85.95,85.81,85.95,11600.0
2011-09-16 13:50:00,85.95,86.1,85.89,86.1,19700.0,85.95,86.1,85.89,86.1,19700.0
2011-09-16 13:55:00,86.11,86.39,86.11,86.3,9400.0,86.11,86.39,86.11,86.3,9400.0
2011-09-16 14:00:00,86.3,86.36,86.16,86.25,15800.0,86.3,86.36,86.16,86.25,15800.0
2011-09-16 14:05:00,86.27,86.33,86.03,86.03,18900.0,86.27,86.33,86.03,86.03,18900.0
2011-09-16 14:10:00,86.03,86.11,85.71,85.71,24900.0,86.03,86.11,85.71,85.71,24900.0
2011-09-16 14:15:00,85.74,85.81,85.62,85.77,11900.0,85.74,85.81,85.62,85.77,11900.0
2011-09-16 14:20:00,85.77,85.99,85.66,85.76,11800.0,85.77,85.99,85.66,85.76,11800.0
2011-09-16 14:25:00,85.77,86.04,85.77,85.8,7700.0,85.77,86.04,85.77,85.8,7700.0
2011-09-16 14:30:00,85.84,85.97,85.74,85.88,13000.0,85.84,85.97,85.74,85.88,13000.0
2011-09-16 14:35:00,85.88,86.04,85.84,85.88,12800.0,85.88,86.04,85.84,85.88,12800.0
2011-09-16 14:40:00,85.95,86.0,85.79,85.83,14400.0,85.95,86.0,85.79,85.83,14400.0
2011-09-16 14:45:00,85.89,85.95,85.84,85.87,11800.0,85.89,85.95,85.84,85.87,11800.0
2011-09-16 14:50:00,85.85,85.86,85.42,85.42,45500.0,85.85,85.86,85.42,85.42,45500.0
2011-09-16 14:55:00,85.43,85.66,85.35,85.35,39000.0,85.43,85.66,85.35,85.35,39000.0
2011-09-16 15:00:00,85.39,85.5,85.13,85.5,44700.0,85.39,85.5,85.13,85.5,44700.0
2011-09-16 15:05:00,85.43,85.43,85.09,85.09,22800.0,85.43,85.43,85.09,85.09,22800.0
2011-09-16 15:10:00,85.06,85.21,85.0,85.2,115600.0,85.06,85.21,85.0,85.2,115600.0
2011-09-16 15:15:00,85.2,85.61,85.18,85.43,41500.0,85.2,85.61,85.18,85.43,41500.0
2011-09-16 15:20:00,85.41,85.41,85.15,85.32,29600.0,85.41,85.41,85.15,85.32,29600.0
2011-09-16 15:25:00,85.37,85.49,85.04,85.14,32200.0,85.37,85.49,85.04,85.14,32200.0
2011-09-16 15:30:00,85.07,85.21,84.78,85.08,59800.0,85.07,85.21,84.78,85.08,59800.0
2011-09-16 15:35:00,85.04,85.06,84.88,84.91,34300.0,85.04,85.06,84.88,84.91,34300.0
2011-09-16 15:40:00,84.93,85.01,84.85,84.85,62500.0,84.93,85.01,84.85,84.85,62500.0
2011-09-16 15:45:00,84.88,85.1,84.88,84.96,63800.0,84.88,85.1,84.88,84.96,63800.0
2011-09-16 15:50:00,85.01,85.4,85.0,85.31,94100.0,85.01,85.4,85.0,85.31,94100.0
2011-09-16 15:55:00,85.32,86.27,85.32,85.72,195000.0,85.32,86.27,85.32,85.72,195000.0
2011-09-19 09:30:00,83.99,83.99,83.01,83.4,100100.0,83.99,83.99,83.01,83.4,100100.0
2011-09-19 09:35:00,83.28,83.97,83.2,83.46,27800.0,83.28,83.97,83.2,83.46,27800.0
2011-09-19 09:40:00,83.43,83.56,82.5,82.89,83100.0,83.43,83.56,82.5,82.89,83100.0
2011-09-19 09:45:00,82.83,83.21,82.55,82.6,35900.0,82.83,83.21,82.55,82.6,35900.0
2011-09-19 09:50:00,82.55,82.67,82.49,82.65,58100.0,82.55,82.67,82.49,82.65,58100.0
2011-09-19 09:55:00,82.61,82.67,81.87,81.87,67000.0,82.61,82.67,81.87,81.87,67000.0
2011-09-19 10:00:00,81.86,81.99,81.47,81.86,82600.0,81.86,81.99,81.47,81.86,82600.0
2011-09-19 10:05:00,81.86,81.95,81.28,81.39,66200.0,81.86,81.95,81.28,81.39,66200.0
2011-09-19 10:10:00,81.31,81.42,80.85,81.02,49700.0,81.31,81.42,80.85,81.02,49700.0
2011-09-19 10:15:00,81.0,81.41,80.79,81.41,48800.0,81.0,81.41,80.79,81.41,48800.0
2011-09-19 10:20:00,81.36,81.36,80.59,80.77,51900.0,81.36,81.36,80.59,80.77,51900.0
2011-09-19 10:25:00,80.78,81.2,80.64,81.19,45500.0,80.78,81.2,80.64,81.19,45500.0
2011-09-19 10:30:00,81.19,81.57,81.1,81.43,29400.0,81.19,81.57,81.1,81.43,29400.0
2011-09-19 10:35:00,81.45,81.7,81.4,81.47,25300.0,81.45,81.7,81.4,81.47,25300.0
2011-09-19 10:40:00,81.47,81.49,81.14,81.21,50300.0,81.47,81.49,81.14,81.21,50300.0
2011-09-19 10:45:00,81.18,81.59,81.01,81.59,77500.0,81.18,81.59,81.01,81.59,77500.0
2011-09-19 10:50:00,81.59,81.79,81.03,81.31,69100.0,81.59,81.79,81.03,81.31,69100.0
2011-09-19 10:55:00,81.26,81.5,81.24,81.38,21000.0,81.26,81.5,81.24,81.38,21000.0
2011-09-19 11:00:00,81.43,81.93,81.28,81.72,28400.0,81.43,81.93,81.28,81.72,28400.0
2011-09-19 11:05:00,81.74,81.85,81.4,81.57,33500.0,81.74,81.85,81.4,81.57,33500.0
2011-09-19 11:10:00,81.52,81.6,81.34,81.55,18300.0,81.52,81.6,81.34,81.55,18300.0
2011-09-19 11:15:00,81.57,81.95,81.56,81.94,22200.0,81.57,81.95,81.56,81.94,22200.0
2011-09-19 11:20:00,81.87,82.27,81.87,82.18,51000.0,81.87,82.27,81.87,82.18,51000.0
2011-09-19 11:25:00,82.17,82.36,82.12,82.28,65500.0,82.17,82.36,82.12,82.28,65500.0
2011-09-19 11:30:00,82.25,82.38,82.04,82.29,43700.0,82.25,82.38,82.04,82.29,43700.0
2011-09-19 11:35:00,82.28,82.28,82.13,82.21,27600.0,82.28,82.28,82.13,82.21,27600.0
2011-09-19 11:40:00,82.26,82.34,82.18,82.3,14700.0,82.26,82.34,82.18,82.3,14700.0
2011-09-19 11:45:00,82.29,82.84,82.26,82.59,29400.0,82.29,82.84,82.26,82.59,29400.0
2011-09-19 11:50:00,82.6,82.66,82.4,82.4,12200.0,82.6,82.66,82.4,82.4,12200.0
2011-09-19 11:55:00,82.39,82.45,82.3,82.32,15100.0,82.39,82.45,82.3,82.32,15100.0
2011-09-19 12:00:00,82.31,82.48,82.31,82.48,7600.0,82.31,82.48,82.31,82.48,7600.0
2011-09-19 12:05:00,82.48,82.6,82.31,82.41,15400.0,82.48,82.6,82.31,82.41,15400.0
2011-09-19 12:10:00,82.36,82.4,82.12,82.21,16600.0,82.36,82.4,82.12,82.21,16600.0
2011-09-19 12:15:00,82.24,82.24,82.1,82.18,11600.0,82.24,82.24,82.1,82.18,11600.0
2011-09-19 12:20:00,82.19,82.21,82.09,82.11,4300.0,82.19,82.21,82.09,82.11,4300.0
2011-09-19 12:25:00,82.11,82.43,82.0,82.29,25800.0,82.11,82.43,82.0,82.29,25800.0
2011-09-19 12:30:00,82.28,82.28,82.12,82.22,7300.0,82.28,82.28,82.12,82.22,7300.0
2011-09-19 12:35:00,82.21,82.21,82.08,82.08,2900.0,82.21,82.21,82.08,82.08,2900.0
2011-09-19 12:40:00,82.07,82.13,81.92,82.1,10400.0,82.07,82.13,81.92,82.1,10400.0
2011-09-19 12:45:00,82.1,82.19,82.07,82.15,7300.0,82.1,82.19,82.07,82.15,7300.0
2011-09-19 12:50:00,82.1,82.35,81.95,82.26,13800.0,82.1,82.35,81.95,82.26,13800.0
2011-09-19 12:55:00,82.2,82.26,81.85,81.9,9600.0,82.2,82.26,81.85,81.9,9600.0
2011-09-19 13:00:00,81.85,81.9,81.79,81.85,9200.0,81.85,81.9,81.79,81.85,9200.0
2011-09-19 13:05:00,81.84,81.98,81.79,81.98,8700.0,81.84,81.98,81.79,81.98,8700.0
2011-09-19 13:10:00,81.98,81.98,81.8,81.8,3000.0,81.98,81.98,81.8,81.8,3000.0
2011-09-19 13:15:00,81.79,81.84,81.64,81.82,16100.0,81.79,81.84,81.64,81.82,16100.0
2011-09-19 13:20:00,81.8,82.08,81.77,82.04,12500.0,81.8,82.08,81.77,82.04,12500.0
2011-09-19 13:25:00,82.04,82.17,81.96,82.17,4700.0,82.04,82.17,81.96,82.17,4700.0
2011-09-19 13:30:00,82.14,82.31,82.1,82.23,11200.0,82.14,82.31,82.1,82.23,11200.0
2011-09-19 13:35:00,82.17,82.38,82.17,82.34,12000.0,82.17,82.38,82.17,82.34,12000.0
2011-09-19 13:40:00,82.34,82.69,82.32,82.61,9000.0,82.34,82.69,82.32,82.61,9000.0
2011-09-19 13:45:00,82.61,82.72,82.57,82.72,7000.0,82.61,82.72,82.57,82.72,7000.0
2011-09-19 13:50:00,82.72,82.93,82.64,82.67,12500.0,82.72,82.93,82.64,82.67,12500.0
2011-09-19 13:55:00,82.72,82.87,82.65,82.85,4600.0,82.72,82.87,82.65,82.85,4600.0
2011-09-19 14:00:00,82.85,82.85,82.41,82.5,9500.0,82.85,82.85,82.41,82.5,9500.0
2011-09-19 14:05:00,82.4,83.07,82.4,83.07,18300.0,82.4,83.07,82.4,83.07,18300.0
2011-09-19 14:10:00,83.08,83.38,83.01,83.24,20700.0,83.08,83.38,83.01,83.24,20700.0
2011-09-19 14:15:00,83.24,83.53,83.19,83.46,15500.0,83.24,83.53,83.19,83.46,15500.0
2011-09-19 14:20:00,83.42,83.47,83.36,83.44,11800.0,83.42,83.47,83.36,83.44,11800.0
2011-09-19 14:25:00,83.44,83.61,83.38,83.38,9300.0,83.44,83.61,83.38,83.38,9300.0
2011-09-19 14:30:00,83.44,83.5,83.22,83.42,8500.0,83.44,83.5,83.22,83.42,8500.0
2011-09-19 14:35:00,83.38,83.55,83.29,83.55,9000.0,83.38,83.55,83.29,83.55,9000.0
2011-09-19 14:40:00,83.53,83.67,83.39,83.43,15000.0,83.53,83.67,83.39,83.43,15000.0
2011-09-19 14:45:00,83.43,83.5,83.15,83.4,19000.0,83.43,83.5,83.15,83.4,19000.0
2011-09-19 14:50:00,83.43,83.59,83.2,83.2,15300.0,83.43,83.59,83.2,83.2,15300.0
2011-09-19 14:55:00,83.18,83.19,82.98,83.06,10800.0,83.18,83.19,82.98,83.06,10800.0
2011-09-19 15:00:00,83.08,83.1,82.94,82.99,12900.0,83.08,83.1,82.94,82.99,12900.0
2011-09-19 15:05:00,82.99,83.23,82.93,83.09,13300.0,82.99,83.23,82.93,83.09,13300.0
2011-09-19 15:10:00,83.1,83.65,83.1,83.55,18200.0,83.1,83.65,83.1,83.55,18200.0
2011-09-19 15:15:00,83.55,84.17,83.49,84.03,27500.0,83.55,84.17,83.49,84.03,27500.0
2011-09-19 15:20:00,83.97,84.5,83.97,84.42,30500.0,83.97,84.5,83.97,84.42,30500.0
2011-09-19 15:25:00,84.39,84.39,84.14,84.37,17800.0,84.39,84.39,84.14,84.37,17800.0
2011-09-19 15:30:00,84.34,84.82,84.33,84.78,42000.0,84.34,84.82,84.33,84.78,42000.0
2011-09-19 15:35:00,84.73,84.75,84.34,84.54,27300.0,84.73,84.75,84.34,84.54,27300.0
2011-09-19 15:40:00,84.53,84.54,84.28,84.41,27700.0,84.53,84.54,84.28,84.41,27700.0
2011-09-19 15:45:00,84.41,84.49,84.1,84.13,34600.0,84.41,84.49,84.1,84.13,34600.0
2011-09-19 15:50:00,84.14,84.67,84.11,84.62,90600.0,84.14,84.67,84.11,84.62,90600.0
2011-09-19 15:55:00,84.61,84.62,83.91,83.91,155400.0,84.61,84.62,83.91,83.91,155400.0
2011-09-20 09:30:00,84.07,84.14,83.11,83.44,32300.0,84.07,84.14,83.11,83.44,32300.0
2011-09-20 09:35:00,83.29,83.44,83.11,83.16,33400.0,83.29,83.44,83.11,83.16,33400.0
2011-09-20 09:40:00,83.16,83.21,82.93,83.07,31200.0,83.16,83.21,82.93,83.07,31200.0
2011-09-20 09:45:00,83.07,83.07,82.5,82.73,25200.0,83.07,83.07,82.5,82.73,25200.0
2011-09-20 09:50:00,82.68,82.68,82.17,82.4,28100.0,82.68,82.68,82.17,82.4,28100.0
2011-09-20 09:55:00,82.4,82.48,82.27,82.45,16000.0,82.4,82.48,82.27,82.45,16000.0
2011-09-20 10:00:00,82.5,82.97,82.42,82.73,36000.0,82.5,82.97,82.42,82.73,36000.0
2011-09-20 10:05:00,82.74,82.74,82.35,82.4,16700.0,82.74,82.74,82.35,82.4,16700.0
2011-09-20 10:10:00,82.41,82.41,81.61,81.81,37000.0,82.41,82.41,81.61,81.81,37000.0
2011-09-20 10:15:00,81.81,82.6,81.74,82.31,27600.0,81.81,82.6,81.74,82.31,27600.0
2011-09-20 10:20:00,82.34,82.34,81.95,82.03,14600.0,82.34,82.34,81.95,82.03,14600.0
2011-09-20 10:25:00,81.97,82.11,81.73,81.73,15100.0,81.97,82.11,81.73,81.73,15100.0
2011-09-20 10:30:00,81.71,81.78,81.24,81.28,26700.0,81.71,81.78,81.24,81.28,26700.0
2011-09-20 10:35:00,81.27,81.68,81.2,81.33,28500.0,81.27,81.68,81.2,81.33,28500.0
2011-09-20 10:40:00,81.41,81.66,81.28,81.31,29400.0,81.41,81.66,81.28,81.31,29400.0
2011-09-20 10:45:00,81.31,81.4,80.75,80.75,75000.0,81.31,81.4,80.75,80.75,75000.0
2011-09-20 10:50:00,80.72,80.76,80.5,80.58,52200.0,80.72,80.76,80.5,80.58,52200.0
2011-09-20 10:55:00,80.53,80.73,80.49,80.69,25300.0,80.53,80.73,80.49,80.69,25300.0
2011-09-20 11:00:00,80.7,81.02,80.67,80.94,84400.0,80.7,81.02,80.67,80.94,84400.0
2011-09-20 11:05:00,80.94,81.03,80.76,80.94,29100.0,80.94,81.03,80.76,80.94,29100.0
2011-09-20 11:10:00,80.97,81.16,80.93,81.03,26700.0,80.97,81.16,80.93,81.03,26700.0
2011-09-20 11:15:00,81.07,81.17,81.01,81.15,25900.0,81.07,81.17,81.01,81.15,25900.0
2011-09-20 11:20:00,81.18,81.36,81.02,81.36,22900.0,81.18,81.36,81.02,81.36,22900.0
2011-09-20 11:25:00,81.32,81.47,81.29,81.39,20300.0,81.32,81.47,81.29,81.39,20300.0
2011-09-20 11:30:00,81.35,81.79,81.35,81.74,28700.0,81.35,81.79,81.35,81.74,28700.0
2011-09-20 11:35:00,81.75,81.75,81.38,81.38,14800.0,81.75,81.75,81.38,81.38,14800.0
2011-09-20 11:40:00,81.36,81.48,81.0,81.04,24000.0,81.36,81.48,81.0,81.04,24000.0
2011-09-20 11:45:00,81.11,81.27,81.03,81.22,8400.0,81.11,81.27,81.03,81.22,8400.0
2011-09-20 11:50:00,81.22,81.31,81.11,81.28,11600.0,81.22,81.31,81.11,81.28,11600.0
2011-09-20 11:55:00,81.32,81.55,81.26,81.55,16300.0,81.32,81.55,81.26,81.55,16300.0
2011-09-20 12:00:00,81.55,81.73,81.54,81.55,40800.0,81.55,81.73,81.54,81.55,40800.0
2011-09-20 12:05:00,81.53,81.75,81.52,81.52,39000.0,81.53,81.75,81.52,81.52,39000.0
2011-09-20 12:10:00,81.58,81.58,81.15,81.15,15200.0,81.58,81.58,81.15,81.15,15200.0
2011-09-20 12:15:00,81.15,81.15,80.62,80.71,56300.0,81.15,81.15,80.62,80.71,56300.0
2011-09-20 12:20:00,80.7,80.84,80.69,80.74,14700.0,80.7,80.84,80.69,80.74,14700.0
2011-09-20 12:25:00,80.7,80.84,80.51,80.54,30300.0,80.7,80.84,80.51,80.54,30300.0
2011-09-20 12:30:00,80.54,80.6,80.44,80.52,26900.0,80.54,80.6,80.44,80.52,26900.0
2011-09-20 12:35:00,80.52,80.67,80.35,80.49,11800.0,80.52,80.67,80.35,80.49,11800.0
2011-09-20 12:40:00,80.5,80.54,80.25,80.38,20500.0,80.5,80.54,80.25,80.38,20500.0
2011-09-20 12:45:00,80.45,80.73,80.37,80.73,15000.0,80.45,80.73,80.37,80.73,15000.0
2011-09-20 12:50:00,80.78,81.0,80.72,80.96,11200.0,80.78,81.0,80.72,80.96,11200.0
2011-09-20 12:55:00,81.0,81.1,80.87,80.89,13500.0,81.0,81.1,80.87,80.89,13500.0
2011-09-20 13:00:00,80.91,81.05,80.89,81.02,13100.0,80.91,81.05,80.89,81.02,13100.0
2011-09-20 13:05:00,80.99,81.02,80.79,80.79,9700.0,80.99,81.02,80.79,80.79,9700.0
2011-09-20 13:10:00,80.78,81.1,80.77,81.1,8800.0,80.78,81.1,80.77,81.1,8800.0
2011-09-20 13:15:00,81.09,81.25,80.94,81.01,21900.0,81.09,81.25,80.94,81.01,21900.0
2011-09-20 13:20:00,81.0,81.05,80.88,81.04,14900.0,81.0,81.05,80.88,81.04,14900.0
2011-09-20 13:25:00,80.96,81.25,80.96,81.13,26300.0,80.96,81.25,80.96,81.13,26300.0
2011-09-20 13:30:00,81.17,81.25,81.1,81.11,8300.0,81.17,81.25,81.1,81.11,8300.0
2011-09-20 13:35:00,81.15,81.39,81.15,81.25,12900.0,81.15,81.39,81.15,81.25,12900.0
2011-09-20 13:40:00,81.25,81.43,81.19,81.28,15900.0,81.25,81.43,81.19,81.28,15900.0
2011-09-20 13:45:00,81.24,81.24,81.12,81.15,25600.0,81.24,81.24,81.12,81.15,25600.0
2011-09-20 13:50:00,81.14,81.14,80.98,81.05,27800.0,81.14,81.14,80.98,81.05,27800.0
2011-09-20 13:55:00,81.02,81.14,80.97,81.09,114900.0,81.02,81.14,80.97,81.09,114900.0
2011-09-20 14:00:00,81.09,81.17,80.94,81.12,10700.0,81.09,81.17,80.94,81.12,10700.0
2011-09-20 14:05:00,81.11,81.42,81.03,81.41,13600.0,81.11,81.42,81.03,81.41,13600.0
2011-09-20 14:10:00,81.44,81.65,81.42,81.51,21900.0,81.44,81.65,81.42,81.51,21900.0
2011-09-20 14:15:00,81.52,81.57,81.37,81.42,11700.0,81.52,81.57,81.37,81.42,11700.0
2011-09-20 14:20:00,81.43,81.53,81.23,81.27,9800.0,81.43,81.53,81.23,81.27,9800.0
2011-09-20 14:25:00,81.27,81.3,81.17,81.17,8500.0,81.27,81.3,81.17,81.17,8500.0
2011-09-20 14:30:00,81.14,81.27,80.86,80.9,37100.0,81.14,81.27,80.86,80.9,37100.0
2011-09-20 14:35:00,80.92,80.93,80.44,80.53,20000.0,80.92,80.93,80.44,80.53,20000.0
2011-09-20 14:40:00,80.55,80.64,80.15,80.15,58700.0,80.55,80.64,80.15,80.15,58700.0
2011-09-20 14:45:00,80.13,80.22,80.02,80.08,30800.0,80.13,80.22,80.02,80.08,30800.0
2011-09-20 14:50:00,80.11,80.23,80.01,80.15,30200.0,80.11,80.23,80.01,80.15,30200.0
2011-09-20 14:55:00,80.15,80.39,80.15,80.37,11400.0,80.15,80.39,80.15,80.37,11400.0
2011-09-20 15:00:00,80.38,80.49,80.11,80.11,14300.0,80.38,80.49,80.11,80.11,14300.0
2011-09-20 15:05:00,80.11,80.15,79.57,79.57,53500.0,80.11,80.15,79.57,79.57,53500.0
2011-09-20 15:10:00,79.66,79.77,79.58,79.67,16300.0,79.66,79.77,79.58,79.67,16300.0
2011-09-20 15:15:00,79.67,79.73,79.45,79.45,17600.0,79.67,79.73,79.45,79.45,17600.0
2011-09-20 15:20:00,79.48,79.48,79.2,79.21,31900.0,79.48,79.48,79.2,79.21,31900.0
2011-09-20 15:25:00,79.21,79.25,78.96,79.08,35800.0,79.21,79.25,78.96,79.08,35800.0
2011-09-20 15:30:00,79.01,79.32,78.92,79.16,30700.0,79.01,79.32,78.92,79.16,30700.0
2011-09-20 15:35:00,79.15,79.49,79.02,79.49,31600.0,79.15,79.49,79.02,79.49,31600.0
2011-09-20 15:40:00,79.47,79.49,78.84,78.88,54200.0,79.47,79.49,78.84,78.88,54200.0
2011-09-20 15:45:00,78.89,79.02,78.68,79.02,62400.0,78.89,79.02,78.68,79.02,62400.0
2011-09-20 15:50:00,79.04,79.35,78.84,79.25,83600.0,79.04,79.35,78.84,79.25,83600.0
2011-09-20 15:55:00,79.25,79.3,78.98,79.13,97900.0,79.25,79.3,78.98,79.13,97900.0
2011-09-21 09:30:00,77.5,78.57,75.36,75.36,237100.0,77.5,78.57,75.36,75.36,237100.0
2011-09-21 09:35:00,75.44,75.45,73.8,74.18,243200.0,75.44,75.45,73.8,74.18,243200.0
2011-09-21 09:40:00,74.18,74.75,74.02,74.25,108100.0,74.18,74.75,74.02,74.25,108100.0
2011-09-21 09:45:00,74.26,75.06,74.01,74.02,119900.0,74.26,75.06,74.01,74.02,119900.0
2011-09-21 09:50:00,74.04,74.48,73.64,74.48,153400.0,74.04,74.48,73.64,74.48,153400.0
2011-09-21 09:55:00,74.48,75.06,74.33,74.85,146400.0,74.48,75.06,74.33,74.85,146400.0
2011-09-21 10:00:00,74.93,75.0,73.21,73.35,162900.0,74.93,75.0,73.21,73.35,162900.0
2011-09-21 10:05:00,73.38,73.57,72.59,72.59,235800.0,73.38,73.57,72.59,72.59,235800.0
2011-09-21 10:10:00,72.62,73.2,72.6,73.11,148600.0,72.62,73.2,72.6,73.11,148600.0
2011-09-21 10:15:00,73.18,73.33,72.6,72.83,78100.0,73.18,73.33,72.6,72.83,78100.0
2011-09-21 10:20:00,72.84,73.51,72.78,73.3,95500.0,72.84,73.51,72.78,73.3,95500.0
2011-09-21 10:25:00,73.3,73.3,72.69,73.2,69300.0,73.3,73.3,72.69,73.2,69300.0
2011-09-21 10:30:00,73.19,73.73,72.93,73.5,129600.0,73.19,73.73,72.93,73.5,129600.0
2011-09-21 10:35:00,73.5,74.58,73.4,73.97,154400.0,73.5,74.58,73.4,73.97,154400.0
2011-09-21 10:40:00,74.09,75.87,73.97,75.59,156500.0,74.09,75.87,73.97,75.59,156500.0
2011-09-21 10:45:00,75.68,75.86,74.92,74.95,98800.0,75.68,75.86,74.92,74.95,98800.0
2011-09-21 10:50:00,74.91,75.24,74.75,75.02,63700.0,74.91,75.24,74.75,75.02,63700.0
2011-09-21 10:55:00,75.0,75.9,74.93,75.3,67800.0,75.0,75.9,74.93,75.3,67800.0
2011-09-21 11:00:00,75.3,76.32,75.08,76.27,85100.0,75.3,76.32,75.08,76.27,85100.0
2011-09-21 11:05:00,76.18,76.6,76.01,76.22,79500.0,76.18,76.6,76.01,76.22,79500.0
2011-09-21 11:10:00,76.18,76.39,76.08,76.19,72300.0,76.18,76.39,76.08,76.19,72300.0
2011-09-21 11:15:00,76.21,76.34,75.9,76.09,40400.0,76.21,76.34,75.9,76.09,40400.0
2011-09-21 11:20:00,76.09,76.25,76.0,76.09,64100.0,76.09,76.25,76.0,76.09,64100.0
2011-09-21 11:25:00,76.1,77.25,76.08,76.99,122000.0,76.1,77.25,76.08,76.99,122000.0
2011-09-21 11:30:00,76.93,77.2,76.64,77.1,56400.0,76.93,77.2,76.64,77.1,56400.0
2011-09-21 11:35:00,77.1,78.24,77.1,78.24,75200.0,77.1,78.24,77.1,78.24,75200.0
2011-09-21 11:40:00,78.25,78.29,78.07,78.17,33900.0,78.25,78.29,78.07,78.17,33900.0
2011-09-21 11:45:00,78.17,78.18,77.82,78.09,51700.0,78.17,78.18,77.82,78.09,51700.0
2011-09-21 11:50:00,78.04,78.1,77.48,77.94,82000.0,78.04,78.1,77.48,77.94,82000.0
2011-09-21 11:55:00,77.94,79.3,77.87,79.07,114100.0,77.94,79.3,77.87,79.07,114100.0
2011-09-21 12:00:00,79.12,79.59,78.25,79.47,86900.0,79.12,79.59,78.25,79.47,86900.0
2011-09-21 12:05:00,79.44,79.44,77.67,78.0,45300.0,79.44,79.44,77.67,78.0,45300.0
2011-09-21 12:10:00,78.0,78.0,77.34,77.6,50100.0,78.0,78.0,77.34,77.6,50100.0
2011-09-21 12:15:00,77.6,77.69,76.76,76.76,66600.0,77.6,77.69,76.76,76.76,66600.0
2011-09-21 12:20:00,76.75,77.06,76.45,76.86,61600.0,76.75,77.06,76.45,76.86,61600.0
2011-09-21 12:25:00,76.79,76.85,75.87,76.3,70900.0,76.79,76.85,75.87,76.3,70900.0
2011-09-21 12:30:00,76.34,76.56,75.77,75.99,30000.0,76.34,76.56,75.77,75.99,30000.0
2011-09-21 12:35:00,75.91,76.69,75.88,76.31,56200.0,75.91,76.69,75.88,76.31,56200.0
2011-09-21 12:40:00,76.35,76.67,76.3,76.54,36300.0,76.35,76.67,76.3,76.54,36300.0
2011-09-21 12:45:00,76.54,76.63,76.37,76.4,91300.0,76.54,76.63,76.37,76.4,91300.0
2011-09-21 12:50:00,76.46,76.49,75.35,75.38,29600.0,76.46,76.49,75.35,75.38,29600.0
2011-09-21 12:55:00,75.39,75.54,75.01,75.34,48200.0,75.39,75.54,75.01,75.34,48200.0
2011-09-21 13:00:00,75.28,75.42,74.81,74.94,35600.0,75.28,75.42,74.81,74.94,35600.0
2011-09-21 13:05:00,74.94,75.25,74.75,74.75,37000.0,74.94,75.25,74.75,74.75,37000.0
2011-09-21 13:10:00,74.73,74.75,74.36,74.73,38400.0,74.73,74.75,74.36,74.73,38400.0
2011-09-21 13:15:00,74.67,75.12,74.64,75.1,38400.0,74.67,75.12,74.64,75.1,38400.0
2011-09-21 13:20:00,75.24,75.27,74.92,75.05,44900.0,75.24,75.27,74.92,75.05,44900.0
2011-09-21 13:25:00,75.05,75.39,74.94,75.17,50600.0,75.05,75.39,74.94,75.17,50600.0
2011-09-21 13:30:00,75.28,75.49,75.12,75.25,26900.0,75.28,75.49,75.12,75.25,26900.0
2011-09-21 13:35:00,75.25,75.26,75.0,75.05,22500.0,75.25,75.26,75.0,75.05,22500.0
2011-09-21 13:40:00,75.07,75.16,74.68,74.84,46900.0,75.07,75.16,74.68,74.84,46900.0
2011-09-21 13:45:00,74.79,75.19,74.56,75.19,41300.0,74.79,75.19,74.56,75.19,41300.0
2011-09-21 13:50:00,75.16,75.34,75.03,75.08,29600.0,75.16,75.34,75.03,75.08,29600.0
2011-09-21 13:55:00,75.08,75.22,74.74,75.16,77300.0,75.08,75.22,74.74,75.16,77300.0
2011-09-21 14:00:00,75.22,75.54,75.0,75.52,46800.0,75.22,75.54,75.0,75.52,46800.0
2011-09-21 14:05:00,75.52,75.61,75.35,75.54,30900.0,75.52,75.61,75.35,75.54,30900.0
2011-09-21 14:10:00,75.57,76.23,75.36,76.01,76000.0,75.57,76.23,75.36,76.01,76000.0
2011-09-21 14:15:00,76.01,76.15,75.43,75.64,23500.0,76.01,76.15,75.43,75.64,23500.0
2011-09-21 14:20:00,75.72,76.39,75.57,75.62,23800.0,75.72,76.39,75.57,75.62,23800.0
2011-09-21 14:25:00,75.71,76.39,75.11,76.35,56100.0,75.71,76.39,75.11,76.35,56100.0
2011-09-21 14:30:00,76.35,76.35,75.3,75.36,30100.0,76.35,76.35,75.3,75.36,30100.0
2011-09-21 14:35:00,75.35,75.4,74.75,75.38,71100.0,75.35,75.4,74.75,75.38,71100.0
2011-09-21 14:40:00,75.29,75.38,75.0,75.25,35600.0,75.29,75.38,75.0,75.25,35600.0
2011-09-21 14:45:00,75.21,75.72,75.2,75.56,38800.0,75.21,75.72,75.2,75.56,38800.0
2011-09-21 14:50:00,75.66,75.92,75.51,75.52,38400.0,75.66,75.92,75.51,75.52,38400.0
2011-09-21 14:55:00,75.52,75.67,75.39,75.55,27000.0,75.52,75.67,75.39,75.55,27000.0
2011-09-21 15:00:00,75.59,75.65,75.4,75.56,31000.0,75.59,75.65,75.4,75.56,31000.0
2011-09-21 15:05:00,75.57,75.69,75.34,75.45,52000.0,75.57,75.69,75.34,75.45,52000.0
2011-09-21 15:10:00,75.45,75.46,74.9,74.95,78900.0,75.45,75.46,74.9,74.95,78900.0
2011-09-21 15:15:00,74.95,75.3,74.9,75.06,69300.0,74.95,75.3,74.9,75.06,69300.0
2011-09-21 15:20:00,75.12,75.3,74.47,74.51,86200.0,75.12,75.3,74.47,74.51,86200.0
2011-09-21 15:25:00,74.46,74.83,73.85,74.0,91500.0,74.46,74.83,73.85,74.0,91500.0
2011-09-21 15:30:00,73.99,74.3,73.9,73.9,30700.0,73.99,74.3,73.9,73.9,30700.0
2011-09-21 15:35:00,73.95,73.97,73.45,73.45,62400.0,73.95,73.97,73.45,73.45,62400.0
2011-09-21 15:40:00,73.44,73.73,73.0,73.57,109900.0,73.44,73.73,73.0,73.57,109900.0
2011-09-21 15:45:00,73.53,74.19,73.53,74.09,79200.0,73.53,74.19,73.53,74.09,79200.0
2011-09-21 15:50:00,74.09,74.13,73.83,73.99,116300.0,74.09,74.13,73.83,73.99,116300.0
2011-09-21 15:55:00,73.97,73.97,73.43,73.46,136800.0,73.97,73.97,73.43,73.46,136800.0
2011-09-22 09:30:00,68.95,70.6,68.1,70.59,190000.0,68.95,70.6,68.1,70.59,190000.0
2011-09-22 09:35:00,70.56,71.39,70.0,71.39,100300.0,70.56,71.39,70.0,71.39,100300.0
2011-09-22 09:40:00,71.39,72.17,71.12,71.98,171800.0,71.39,72.17,71.12,71.98,171800.0
2011-09-22 09:45:00,71.94,71.98,71.01,71.4,92400.0,71.94,71.98,71.01,71.4,92400.0
2011-09-22 09:50:00,71.36,71.39,70.73,71.04,83000.0,71.36,71.39,70.73,71.04,83000.0
2011-09-22 09:55:00,71.04,71.04,70.13,70.32,49400.0,71.04,71.04,70.13,70.32,49400.0
2011-09-22 10:00:00,70.4,71.2,70.26,71.04,74300.0,70.4,71.2,70.26,71.04,74300.0
2011-09-22 10:05:00,71.03,71.91,70.93,71.71,60300.0,71.03,71.91,70.93,71.71,60300.0
2011-09-22 10:10:00,71.75,72.38,71.38,71.38,61300.0,71.75,72.38,71.38,71.38,61300.0
2011-09-22 10:15:00,71.38,71.68,71.17,71.54,90900.0,71.38,71.68,71.17,71.54,90900.0
2011-09-22 10:20:00,71.54,71.95,71.33,71.95,120200.0,71.54,71.95,71.33,71.95,120200.0
2011-09-22 10:25:00,71.95,72.11,71.69,71.73,31400.0,71.95,72.11,71.69,71.73,31400.0
2011-09-22 10:30:00,71.7,72.25,71.37,72.09,83700.0,71.7,72.25,71.37,72.09,83700.0
2011-09-22 10:35:00,72.09,72.09,71.48,71.48,34200.0,72.09,72.09,71.48,71.48,34200.0
2011-09-22 10:40:00,71.43,71.77,71.27,71.5,41700.0,71.43,71.77,71.27,71.5,41700.0
2011-09-22 10:45:00,71.62,72.0,71.58,71.69,20700.0,71.62,72.0,71.58,71.69,20700.0
2011-09-22 10:50:00,71.62,71.79,71.2,71.71,58300.0,71.62,71.79,71.2,71.71,58300.0
2011-09-22 10:55:00,71.6,72.0,71.45,71.5,37100.0,71.6,72.0,71.45,71.5,37100.0
2011-09-22 11:00:00,71.54,71.62,71.35,71.39,24300.0,71.54,71.62,71.35,71.39,24300.0
2011-09-22 11:05:00,71.35,71.35,70.78,70.8,38600.0,71.35,71.35,70.78,70.8,38600.0
2011-09-22 11:10:00,70.82,71.0,70.52,70.53,37400.0,70.82,71.0,70.52,70.53,37400.0
2011-09-22 11:15:00,70.53,70.56,70.15,70.56,39200.0,70.53,70.56,70.15,70.56,39200.0
2011-09-22 11:20:00,70.56,70.9,70.51,70.9,25200.0,70.56,70.9,70.51,70.9,25200.0
2011-09-22 11:25:00,70.86,70.92,70.55,70.7,17900.0,70.86,70.92,70.55,70.7,17900.0
2011-09-22 11:30:00,70.69,70.83,70.47,70.72,18900.0,70.69,70.83,70.47,70.72,18900.0
2011-09-22 11:35:00,70.7,70.87,70.51,70.72,15700.0,70.7,70.87,70.51,70.72,15700.0
2011-09-22 11:40:00,70.67,70.67,70.31,70.41,20000.0,70.67,70.67,70.31,70.41,20000.0
2011-09-22 11:45:00,70.39,70.39,69.81,69.81,23000.0,70.39,70.39,69.81,69.81,23000.0
2011-09-22 11:50:00,69.82,69.91,69.7,69.84,29000.0,69.82,69.91,69.7,69.84,29000.0
2011-09-22 11:55:00,69.77,69.82,69.29,69.4,26300.0,69.77,69.82,69.29,69.4,26300.0
2011-09-22 12:00:00,69.32,69.56,68.8,68.8,71100.0,69.32,69.56,68.8,68.8,71100.0
2011-09-22 12:05:00,68.79,68.94,68.38,68.52,125800.0,68.79,68.94,68.38,68.52,125800.0
2011-09-22 12:10:00,68.57,68.82,68.37,68.46,49900.0,68.57,68.82,68.37,68.46,49900.0
2011-09-22 12:15:00,68.47,68.71,68.25,68.71,59100.0,68.47,68.71,68.25,68.71,59100.0
2011-09-22 12:20:00,68.71,68.71,68.27,68.35,65100.0,68.71,68.71,68.27,68.35,65100.0
2011-09-22 12:25:00,68.34,68.68,68.28,68.58,50600.0,68.34,68.68,68.28,68.58,50600.0
2011-09-22 12:30:00,68.57,68.62,68.31,68.51,51100.0,68.57,68.62,68.31,68.51,51100.0
2011-09-22 12:35:00,68.46,68.92,68.44,68.76,65100.0,68.46,68.92,68.44,68.76,65100.0
2011-09-22 12:40:00,68.8,69.23,68.75,69.05,69300.0,68.8,69.23,68.75,69.05,69300.0
2011-09-22 12:45:00,69.08,69.47,69.02,69.38,45300.0,69.08,69.47,69.02,69.38,45300.0
2011-09-22 12:50:00,69.41,69.5,69.16,69.5,80100.0,69.41,69.5,69.16,69.5,80100.0
2011-09-22 12:55:00,69.5,69.79,69.42,69.54,47600.0,69.5,69.79,69.42,69.54,47600.0
2011-09-22 13:00:00,69.57,69.57,68.98,69.28,42800.0,69.57,69.57,68.98,69.28,42800.0
2011-09-22 13:05:00,69.29,69.32,69.1,69.24,181200.0,69.29,69.32,69.1,69.24,181200.0
2011-09-22 13:10:00,69.24,69.5,69.18,69.28,73000.0,69.24,69.5,69.18,69.28,73000.0
2011-09-22 13:15:00,69.27,69.3,68.6,68.64,42500.0,69.27,69.3,68.6,68.64,42500.0
2011-09-22 13:20:00,68.61,68.74,68.53,68.65,36200.0,68.61,68.74,68.53,68.65,36200.0
2011-09-22 13:25:00,68.6,68.89,68.11,68.11,40400.0,68.6,68.89,68.11,68.11,40400.0
2011-09-22 13:30:00,68.11,68.13,67.51,67.82,76500.0,68.11,68.13,67.51,67.82,76500.0
2011-09-22 13:35:00,67.87,67.91,67.2,67.25,52600.0,67.87,67.91,67.2,67.25,52600.0
2011-09-22 13:40:00,67.25,67.85,67.14,67.69,62600.0,67.25,67.85,67.14,67.69,62600.0
2011-09-22 13:45:00,67.74,67.81,67.28,67.5,38300.0,67.74,67.81,67.28,67.5,38300.0
2011-09-22 13:50:00,67.5,67.53,67.0,67.05,44100.0,67.5,67.53,67.0,67.05,44100.0
2011-09-22 13:55:00,67.04,67.15,66.59,66.6,49200.0,67.04,67.15,66.59,66.6,49200.0
2011-09-22 14:00:00,66.59,66.85,66.2,66.27,63600.0,66.59,66.85,66.2,66.27,63600.0
2011-09-22 14:05:00,66.26,66.91,66.22,66.84,50000.0,66.26,66.91,66.22,66.84,50000.0
2011-09-22 14:10:00,66.88,67.35,66.77,67.24,36200.0,66.88,67.35,66.77,67.24,36200.0
2011-09-22 14:15:00,67.28,67.53,67.25,67.38,51000.0,67.28,67.53,67.25,67.38,51000.0
2011-09-22 14:20:00,67.38,68.52,67.37,67.91,168400.0,67.38,68.52,67.37,67.91,168400.0
2011-09-22 14:25:00,67.95,68.05,67.39,67.97,117900.0,67.95,68.05,67.39,67.97,117900.0
2011-09-22 14:30:00,67.75,68.09,67.46,67.64,76700.0,67.75,68.09,67.46,67.64,76700.0
2011-09-22 14:35:00,67.69,67.78,67.39,67.52,21600.0,67.69,67.78,67.39,67.52,21600.0
2011-09-22 14:40:00,67.51,68.05,67.43,67.91,27700.0,67.51,68.05,67.43,67.91,27700.0
2011-09-22 14:45:00,67.93,68.05,67.69,68.05,31600.0,67.93,68.05,67.69,68.05,31600.0
2011-09-22 14:50:00,68.0,68.09,67.7,67.98,38100.0,68.0,68.09,67.7,67.98,38100.0
2011-09-22 14:55:00,68.0,68.18,67.87,67.91,70800.0,68.0,68.18,67.87,67.91,70800.0
2011-09-22 15:00:00,67.93,67.98,67.61,67.94,55800.0,67.93,67.98,67.61,67.94,55800.0
2011-09-22 15:05:00,67.94,68.07,67.82,68.04,45300.0,67.94,68.07,67.82,68.04,45300.0
2011-09-22 15:10:00,68.1,68.17,67.64,67.67,57300.0,68.1,68.17,67.64,67.67,57300.0
2011-09-22 15:15:00,67.64,67.75,67.41,67.67,32100.0,67.64,67.75,67.41,67.67,32100.0
2011-09-22 15:20:00,67.67,67.67,66.3,66.54,68300.0,67.67,67.67,66.3,66.54,68300.0
2011-09-22 15:25:00,66.53,66.92,66.3,66.73,41000.0,66.53,66.92,66.3,66.73,41000.0
2011-09-22 15:30:00,66.73,67.14,66.51,66.55,42300.0,66.73,67.14,66.51,66.55,42300.0
2011-09-22 15:35:00,66.52,66.8,66.19,66.78,174600.0,66.52,66.8,66.19,66.78,174600.0
2011-09-22 15:40:00,66.78,67.1,66.54,66.93,133300.0,66.78,67.1,66.54,66.93,133300.0
2011-09-22 15:45:00,66.87,67.31,66.87,67.13,147400.0,66.87,67.31,66.87,67.13,147400.0
2011-09-22 15:50:00,67.16,67.19,66.68,66.96,156200.0,67.16,67.19,66.68,66.96,156200.0
2011-09-22 15:55:00,66.93,67.06,66.67,66.84,173200.0,66.93,67.06,66.67,66.84,173200.0
2011-09-23 09:30:00,66.0,66.0,62.63,62.98,281800.0,66.0,66.0,62.63,62.98,281800.0
2011-09-23 09:35:00,62.93,63.14,62.57,62.84,289400.0,62.93,63.14,62.57,62.84,289400.0
2011-09-23 09:40:00,62.85,62.85,61.92,62.35,242300.0,62.85,62.85,61.92,62.35,242300.0
2011-09-23 09:45:00,62.35,62.62,61.55,61.93,307700.0,62.35,62.62,61.55,61.93,307700.0
2011-09-23 09:50:00,61.95,62.62,61.82,62.61,172600.0,61.95,62.62,61.82,62.61,172600.0
2011-09-23 09:55:00,62.57,63.46,62.26,63.08,294700.0,62.57,63.46,62.26,63.08,294700.0
2011-09-23 10:00:00,63.08,63.85,63.0,63.09,274400.0,63.08,63.85,63.0,63.09,274400.0
2011-09-23 10:05:00,63.07,63.2,62.48,63.13,109100.0,63.07,63.2,62.48,63.13,109100.0
2011-09-23 10:10:00,63.13,63.5,62.79,63.34,77000.0,63.13,63.5,62.79,63.34,77000.0
2011-09-23 10:15:00,63.36,63.36,62.88,63.0,67600.0,63.36,63.36,62.88,63.0,67600.0
2011-09-23 10:20:00,63.02,63.06,62.55,63.0,77800.0,63.02,63.06,62.55,63.0,77800.0
2011-09-23 10:25:00,63.0,63.72,62.96,63.18,100100.0,63.0,63.72,62.96,63.18,100100.0
2011-09-23 10:30:00,63.2,63.96,63.15,63.72,70900.0,63.2,63.96,63.15,63.72,70900.0
2011-09-23 10:35:00,63.78,64.76,63.73,64.72,134300.0,63.78,64.76,63.73,64.72,134300.0
2011-09-23 10:40:00,64.66,64.97,64.1,64.89,114200.0,64.66,64.97,64.1,64.89,114200.0
2011-09-23 10:45:00,64.89,66.36,64.89,66.19,170500.0,64.89,66.36,64.89,66.19,170500.0
2011-09-23 10:50:00,66.18,67.26,66.09,67.22,268200.0,66.18,67.26,66.09,67.22,268200.0
2011-09-23 10:55:00,67.22,67.98,67.03,67.98,186000.0,67.22,67.98,67.03,67.98,186000.0
2011-09-23 11:00:00,67.88,70.41,67.72,69.84,439200.0,67.88,70.41,67.72,69.84,439200.0
2011-09-23 11:05:00,69.74,70.28,69.31,69.65,254200.0,69.74,70.28,69.31,69.65,254200.0
2011-09-23 11:10:00,69.65,71.95,69.65,71.88,235000.0,69.65,71.95,69.65,71.88,235000.0
2011-09-23 11:15:00,71.89,72.49,71.17,71.21,226200.0,71.89,72.49,71.17,71.21,226200.0
2011-09-23 11:20:00,71.3,71.31,70.26,70.26,149500.0,71.3,71.31,70.26,70.26,149500.0
2011-09-23 11:25:00,70.26,70.32,69.75,70.06,105400.0,70.26,70.32,69.75,70.06,105400.0
2011-09-23 11:30:00,70.02,70.02,68.59,69.05,197000.0,70.02,70.02,68.59,69.05,197000.0
2011-09-23 11:35:00,69.06,69.18,68.5,68.57,121600.0,69.06,69.18,68.5,68.57,121600.0
2011-09-23 11:40:00,68.54,68.92,68.09,68.11,50000.0,68.54,68.92,68.09,68.11,50000.0
2011-09-23 11:45:00,68.11,68.48,67.69,67.89,72500.0,68.11,68.48,67.69,67.89,72500.0
2011-09-23 11:50:00,67.79,68.18,67.52,68.06,68600.0,67.79,68.18,67.52,68.06,68600.0
2011-09-23 11:55:00,68.11,68.92,67.97,68.9,62500.0,68.11,68.92,67.97,68.9,62500.0
2011-09-23 12:00:00,68.81,68.86,68.46,68.53,33000.0,68.81,68.86,68.46,68.53,33000.0
2011-09-23 12:05:00,68.53,69.07,68.5,68.83,35500.0,68.53,69.07,68.5,68.83,35500.0
2011-09-23 12:10:00,68.85,68.98,68.53,68.63,27500.0,68.85,68.98,68.53,68.63,27500.0
2011-09-23 12:15:00,68.63,68.99,68.63,68.96,22800.0,68.63,68.99,68.63,68.96,22800.0
2011-09-23 12:20:00,68.96,69.3,68.84,69.1,52300.0,68.96,69.3,68.84,69.1,52300.0
2011-09-23 12:25:00,69.1,69.45,68.51,68.64,45200.0,69.1,69.45,68.51,68.64,45200.0
2011-09-23 12:30:00,68.65,69.0,68.59,68.96,26600.0,68.65,69.0,68.59,68.96,26600.0
2011-09-23 12:35:00,69.0,69.18,68.65,68.8,26200.0,69.0,69.18,68.65,68.8,26200.0
2011-09-23 12:40:00,68.9,68.9,67.89,67.95,54300.0,68.9,68.9,67.89,67.95,54300.0
2011-09-23 12:45:00,67.97,68.32,67.85,68.11,42000.0,67.97,68.32,67.85,68.11,42000.0
2011-09-23 12:50:00,68.12,68.69,68.03,68.45,20100.0,68.12,68.69,68.03,68.45,20100.0
2011-09-23 12:55:00,68.45,68.48,68.08,68.11,8900.0,68.45,68.48,68.08,68.11,8900.0
2011-09-23 13:00:00,68.03,68.4,68.03,68.4,16900.0,68.03,68.4,68.03,68.4,16900.0
2011-09-23 13:05:00,68.46,68.46,67.62,67.79,48800.0,68.46,68.46,67.62,67.79,48800.0
2011-09-23 13:10:00,67.81,67.95,67.52,67.54,34000.0,67.81,67.95,67.52,67.54,34000.0
2011-09-23 13:15:00,67.55,67.56,67.31,67.4,43000.0,67.55,67.56,67.31,67.4,43000.0
2011-09-23 13:20:00,67.36,67.67,67.35,67.42,29300.0,67.36,67.67,67.35,67.42,29300.0
2011-09-23 13:25:00,67.37,67.49,67.0,67.4,49000.0,67.37,67.49,67.0,67.4,49000.0
2011-09-23 13:30:00,67.4,68.05,67.36,67.9,31100.0,67.4,68.05,67.36,67.9,31100.0
2011-09-23 13:35:00,67.92,68.31,67.92,68.31,23700.0,67.92,68.31,67.92,68.31,23700.0
2011-09-23 13:40:00,68.28,68.79,68.15,68.79,45200.0,68.28,68.79,68.15,68.79,45200.0
2011-09-23 13:45:00,68.73,68.86,68.55,68.81,26900.0,68.73,68.86,68.55,68.81,26900.0
2011-09-23 13:50:00,68.82,68.98,68.65,68.75,21500.0,68.82,68.98,68.65,68.75,21500.0
2011-09-23 13:55:00,68.83,69.5,68.83,69.41,39500.0,68.83,69.5,68.83,69.41,39500.0
2011-09-23 14:00:00,69.42,69.9,69.39,69.45,64600.0,69.42,69.9,69.39,69.45,64600.0
2011-09-23 14:05:00,69.45,69.46,69.03,69.15,50800.0,69.45,69.46,69.03,69.15,50800.0
2011-09-23 14:10:00,69.15,69.15,68.18,68.33,74000.0,69.15,69.15,68.18,68.33,74000.0
2011-09-23 14:15:00,68.36,68.74,68.29,68.65,17000.0,68.36,68.74,68.29,68.65,17000.0
2011-09-23 14:20:00,68.65,68.95,68.6,68.8,33800.0,68.65,68.95,68.6,68.8,33800.0
2011-09-23 14:25:00,68.77,68.88,68.77,68.84,13500.0,68.77,68.88,68.77,68.84,13500.0
2011-09-23 14:30:00,68.81,69.32,68.78,69.09,25600.0,68.81,69.32,68.78,69.09,25600.0
2011-09-23 14:35:00,69.06,69.5,69.03,69.33,15700.0,69.06,69.5,69.03,69.33,15700.0
2011-09-23 14:40:00,69.29,69.34,69.07,69.12,32600.0,69.29,69.34,69.07,69.12,32600.0
2011-09-23 14:45:00,69.12,69.3,68.78,69.25,54400.0,69.12,69.3,68.78,69.25,54400.0
2011-09-23 14:50:00,69.3,69.73,69.2,69.72,35400.0,69.3,69.73,69.2,69.72,35400.0
2011-09-23 14:55:00,69.78,71.63,69.75,71.04,157600.0,69.78,71.63,69.75,71.04,157600.0
2011-09-23 15:00:00,71.02,71.35,70.56,70.71,117600.0,71.02,71.35,70.56,70.71,117600.0
2011-09-23 15:05:00,70.71,70.71,69.96,70.05,72600.0,70.71,70.71,69.96,70.05,72600.0
2011-09-23 15:10:00,70.11,70.58,70.09,70.48,43600.0,70.11,70.58,70.09,70.48,43600.0
2011-09-23 15:15:00,70.51,70.62,70.3,70.48,23400.0,70.51,70.62,70.3,70.48,23400.0
2011-09-23 15:20:00,70.5,70.64,70.39,70.39,43100.0,70.5,70.64,70.39,70.39,43100.0
2011-09-23 15:25:00,70.46,70.8,70.15,70.8,36900.0,70.46,70.8,70.15,70.8,36900.0
2011-09-23 15:30:00,70.73,70.81,70.47,70.47,38000.0,70.73,70.81,70.47,70.47,38000.0
2011-09-23 15:35:00,70.56,70.79,70.46,70.54,53300.0,70.56,70.79,70.46,70.54,53300.0
2011-09-23 15:40:00,70.54,70.68,70.23,70.26,55900.0,70.54,70.68,70.23,70.26,55900.0
2011-09-23 15:45:00,70.2,70.37,70.11,70.34,66300.0,70.2,70.37,70.11,70.34,66300.0
2011-09-23 15:50:00,70.29,70.36,70.03,70.03,63700.0,70.29,70.36,70.03,70.03,63700.0
2011-09-23 15:55:00,70.04,70.28,69.96,70.24,137900.0,70.04,70.28,69.96,70.24,137900.0
2011-09-26 09:30:00,71.62,73.49,71.01,73.0,182800.0,71.62,73.49,71.01,73.0,182800.0
2011-09-26 09:35:00,73.0,73.31,72.66,72.95,92600.0,73.0,73.31,72.66,72.95,92600.0
2011-09-26 09:40:00,72.83,72.85,71.55,71.57,87300.0,72.83,72.85,71.55,71.57,87300.0
2011-09-26 09:45:00,71.59,71.88,70.55,71.19,80900.0,71.59,71.88,70.55,71.19,80900.0
2011-09-26 09:50:00,71.22,71.26,70.13,70.24,59200.0,71.22,71.26,70.13,70.24,59200.0
2011-09-26 09:55:00,70.2,70.2,69.4,69.4,45700.0,70.2,70.2,69.4,69.4,45700.0
2011-09-26 10:00:00,69.36,69.79,68.8,68.94,62600.0,69.36,69.79,68.8,68.94,62600.0
2011-09-26 10:05:00,69.05,69.25,68.28,68.28,56700.0,69.05,69.25,68.28,68.28,56700.0
2011-09-26 10:10:00,68.28,68.44,67.99,68.44,53900.0,68.28,68.44,67.99,68.44,53900.0
2011-09-26 10:15:00,68.41,68.43,67.81,67.87,30800.0,68.41,68.43,67.81,67.87,30800.0
2011-09-26 10:20:00,67.88,69.02,67.8,68.92,55300.0,67.88,69.02,67.8,68.92,55300.0
2011-09-26 10:25:00,68.92,69.49,68.65,69.13,40400.0,68.92,69.49,68.65,69.13,40400.0
2011-09-26 10:30:00,69.09,69.34,68.91,69.06,61600.0,69.09,69.34,68.91,69.06,61600.0
2011-09-26 10:35:00,69.08,69.08,68.46,68.67,36500.0,69.08,69.08,68.46,68.67,36500.0
2011-09-26 10:40:00,68.73,69.05,68.5,69.05,29700.0,68.73,69.05,68.5,69.05,29700.0
2011-09-26 10:45:00,69.05,69.42,68.24,68.25,26700.0,69.05,69.42,68.24,68.25,26700.0
2011-09-26 10:50:00,68.26,69.12,68.24,69.12,18300.0,68.26,69.12,68.24,69.12,18300.0
2011-09-26 10:55:00,69.15,69.37,68.92,69.18,33100.0,69.15,69.37,68.92,69.18,33100.0
2011-09-26 11:00:00,69.18,69.43,69.13,69.26,16400.0,69.18,69.43,69.13,69.26,16400.0
2011-09-26 11:05:00,69.31,69.88,69.3,69.49,24100.0,69.31,69.88,69.3,69.49,24100.0
2011-09-26 11:10:00,69.63,69.82,69.33,69.66,15400.0,69.63,69.82,69.33,69.66,15400.0
2011-09-26 11:15:00,69.71,70.22,69.69,70.09,24200.0,69.71,70.22,69.69,70.09,24200.0
2011-09-26 11:20:00,70.05,70.07,69.68,69.93,15400.0,70.05,70.07,69.68,69.93,15400.0
2011-09-26 11:25:00,69.97,70.12,69.71,70.12,17800.0,69.97,70.12,69.71,70.12,17800.0
2011-09-26 11:30:00,70.13,70.18,69.7,69.9,14600.0,70.13,70.18,69.7,69.9,14600.0
2011-09-26 11:35:00,69.9,70.44,69.71,70.39,15000.0,69.9,70.44,69.71,70.39,15000.0
2011-09-26 11:40:00,70.33,70.95,70.23,70.35,25100.0,70.33,70.95,70.23,70.35,25100.0
2011-09-26 11:45:00,70.35,70.57,70.35,70.48,11900.0,70.35,70.57,70.35,70.48,11900.0
2011-09-26 11:50:00,70.48,70.74,70.48,70.74,20500.0,70.48,70.74,70.48,70.74,20500.0
2011-09-26 11:55:00,70.79,70.95,70.61,70.73,14200.0,70.79,70.95,70.61,70.73,14200.0
2011-09-26 12:00:00,70.76,70.76,70.23,70.33,16200.0,70.76,70.76,70.23,70.33,16200.0
2011-09-26 12:05:00,70.33,70.47,69.76,69.8,19000.0,70.33,70.47,69.76,69.8,19000.0
2011-09-26 12:10:00,69.8,69.99,69.76,69.96,13300.0,69.8,69.99,69.76,69.96,13300.0
2011-09-26 12:15:00,69.87,69.89,69.7,69.89,8100.0,69.87,69.89,69.7,69.89,8100.0
2011-09-26 12:20:00,69.98,70.32,69.98,70.01,13300.0,69.98,70.32,69.98,70.01,13300.0
2011-09-26 12:25:00,69.94,70.04,69.74,69.95,12300.0,69.94,70.04,69.74,69.95,12300.0
2011-09-26 12:30:00,69.89,70.06,69.81,70.05,5100.0,69.89,70.06,69.81,70.05,5100.0
2011-09-26 12:35:00,70.04,70.18,69.98,70.11,9000.0,70.04,70.18,69.98,70.11,9000.0
2011-09-26 12:40:00,70.1,70.13,69.75,69.75,14200.0,70.1,70.13,69.75,69.75,14200.0
2011-09-26 12:45:00,69.75,69.81,69.52,69.52,25800.0,69.75,69.81,69.52,69.52,25800.0
2011-09-26 12:50:00,69.55,69.56,69.0,69.21,10200.0,69.55,69.56,69.0,69.21,10200.0
2011-09-26 12:55:00,69.23,69.23,68.89,69.11,14100.0,69.23,69.23,68.89,69.11,14100.0
2011-09-26 13:00:00,69.09,69.12,68.58,68.6,15300.0,69.09,69.12,68.58,68.6,15300.0
2011-09-26 13:05:00,68.57,68.9,68.5,68.89,7300.0,68.57,68.9,68.5,68.89,7300.0
2011-09-26 13:10:00,68.79,68.81,68.48,68.66,14600.0,68.79,68.81,68.48,68.66,14600.0
2011-09-26 13:15:00,68.67,68.71,68.46,68.56,8900.0,68.67,68.71,68.46,68.56,8900.0
2011-09-26 13:20:00,68.6,68.74,68.58,68.72,7800.0,68.6,68.74,68.58,68.72,7800.0
2011-09-26 13:25:00,68.65,68.66,68.44,68.44,9300.0,68.65,68.66,68.44,68.44,9300.0
2011-09-26 13:30:00,68.44,68.77,68.31,68.43,13600.0,68.44,68.77,68.31,68.43,13600.0
2011-09-26 13:35:00,68.35,68.56,68.2,68.38,11000.0,68.35,68.56,68.2,68.38,11000.0
2011-09-26 13:40:00,68.4,68.68,68.15,68.23,9300.0,68.4,68.68,68.15,68.23,9300.0
2011-09-26 13:45:00,68.23,68.68,68.2,68.47,8300.0,68.23,68.68,68.2,68.47,8300.0
2011-09-26 13:50:00,68.44,68.72,68.41,68.62,15200.0,68.44,68.72,68.41,68.62,15200.0
2011-09-26 13:55:00,68.68,68.76,68.57,68.65,8200.0,68.68,68.76,68.57,68.65,8200.0
2011-09-26 14:00:00,68.66,69.11,68.56,69.03,24400.0,68.66,69.11,68.56,69.03,24400.0
2011-09-26 14:05:00,69.1,69.39,68.98,69.1,22400.0,69.1,69.39,68.98,69.1,22400.0
2011-09-26 14:10:00,69.07,69.18,68.99,69.0,17100.0,69.07,69.18,68.99,69.0,17100.0
2011-09-26 14:15:00,69.01,69.2,69.0,69.08,12700.0,69.01,69.2,69.0,69.08,12700.0
2011-09-26 14:20:00,69.12,69.2,69.0,69.12,15800.0,69.12,69.2,69.0,69.12,15800.0
2011-09-26 14:25:00,69.07,69.8,69.0,69.71,42900.0,69.07,69.8,69.0,69.71,42900.0
2011-09-26 14:30:00,69.72,69.76,69.43,69.63,53000.0,69.72,69.76,69.43,69.63,53000.0
2011-09-26 14:35:00,69.67,69.79,69.5,69.56,19800.0,69.67,69.79,69.5,69.56,19800.0
2011-09-26 14:40:00,69.55,69.72,69.5,69.51,9400.0,69.55,69.72,69.5,69.51,9400.0
2011-09-26 14:45:00,69.54,69.65,69.52,69.59,7500.0,69.54,69.65,69.52,69.59,7500.0
2011-09-26 14:50:00,69.62,69.62,69.5,69.61,17500.0,69.62,69.62,69.5,69.61,17500.0
2011-09-26 14:55:00,69.61,69.8,69.61,69.73,12500.0,69.61,69.8,69.61,69.73,12500.0
2011-09-26 15:00:00,69.74,70.12,69.69,70.05,14100.0,69.74,70.12,69.69,70.05,14100.0
2011-09-26 15:05:00,70.03,70.05,69.82,69.94,16400.0,70.03,70.05,69.82,69.94,16400.0
2011-09-26 15:10:00,69.95,70.22,69.87,70.17,9400.0,69.95,70.22,69.87,70.17,9400.0
2011-09-26 15:15:00,70.19,70.45,70.0,70.24,31500.0,70.19,70.45,70.0,70.24,31500.0
2011-09-26 15:20:00,70.26,70.45,70.25,70.27,23600.0,70.26,70.45,70.25,70.27,23600.0
2011-09-26 15:25:00,70.36,70.55,70.35,70.55,23200.0,70.36,70.55,70.35,70.55,23200.0
2011-09-26 15:30:00,70.55,70.87,70.54,70.86,44300.0,70.55,70.87,70.54,70.86,44300.0
2011-09-26 15:35:00,70.88,71.4,70.85,71.4,45200.0,70.88,71.4,70.85,71.4,45200.0
2011-09-26 15:40:00,71.41,71.68,71.3,71.62,48500.0,71.41,71.68,71.3,71.62,48500.0
2011-09-26 15:45:00,71.64,71.83,71.54,71.73,40000.0,71.64,71.83,71.54,71.73,40000.0
2011-09-26 15:50:00,71.75,72.07,71.45,71.62,78800.0,71.75,72.07,71.45,71.62,78800.0
2011-09-26 15:55:00,71.62,71.93,71.47,71.93,87500.0,71.62,71.93,71.47,71.93,87500.0
2011-09-27 09:30:00,73.71,75.0,73.7,74.71,73500.0,73.71,75.0,73.7,74.71,73500.0
2011-09-27 09:35:00,74.79,76.0,74.79,75.11,71000.0,74.79,76.0,74.79,75.11,71000.0
2011-09-27 09:40:00,75.05,75.21,74.34,74.38,65500.0,75.05,75.21,74.34,74.38,65500.0
2011-09-27 09:45:00,74.41,74.49,73.81,74.07,40400.0,74.41,74.49,73.81,74.07,40400.0
2011-09-27 09:50:00,74.03,74.96,73.87,74.58,43300.0,74.03,74.96,73.87,74.58,43300.0
2011-09-27 09:55:00,74.59,74.88,74.1,74.51,23100.0,74.59,74.88,74.1,74.51,23100.0
2011-09-27 10:00:00,74.52,74.8,73.5,73.5,30200.0,74.52,74.8,73.5,73.5,30200.0
2011-09-27 10:05:00,73.5,73.6,72.48,72.48,53900.0,73.5,73.6,72.48,72.48,53900.0
2011-09-27 10:10:00,72.48,72.97,72.4,72.5,50500.0,72.48,72.97,72.4,72.5,50500.0
2011-09-27 10:15:00,72.57,72.81,72.03,72.39,27700.0,72.57,72.81,72.03,72.39,27700.0
2011-09-27 10:20:00,72.39,72.68,72.39,72.67,21100.0,72.39,72.68,72.39,72.67,21100.0
2011-09-27 10:25:00,72.66,72.74,72.39,72.4,14100.0,72.66,72.74,72.39,72.4,14100.0
2011-09-27 10:30:00,72.4,72.67,72.12,72.43,42200.0,72.4,72.67,72.12,72.43,42200.0
2011-09-27 10:35:00,72.42,72.81,72.36,72.56,92700.0,72.42,72.81,72.36,72.56,92700.0
2011-09-27 10:40:00,72.56,73.02,72.56,72.84,28300.0,72.56,73.02,72.56,72.84,28300.0
2011-09-27 10:45:00,72.82,73.03,72.75,73.03,19200.0,72.82,73.03,72.75,73.03,19200.0
2011-09-27 10:50:00,73.03,73.22,72.94,73.06,27300.0,73.03,73.22,72.94,73.06,27300.0
2011-09-27 10:55:00,73.06,73.37,73.06,73.37,24800.0,73.06,73.37,73.06,73.37,24800.0
2011-09-27 11:00:00,73.44,73.59,73.32,73.53,27800.0,73.44,73.59,73.32,73.53,27800.0
2011-09-27 11:05:00,73.47,73.57,73.24,73.24,27000.0,73.47,73.57,73.24,73.24,27000.0
2011-09-27 11:10:00,73.24,73.36,73.24,73.35,6400.0,73.24,73.36,73.24,73.35,6400.0
2011-09-27 11:15:00,73.35,73.68,73.25,73.68,19900.0,73.35,73.68,73.25,73.68,19900.0
2011-09-27 11:20:00,73.67,73.77,73.55,73.7,13600.0,73.67,73.77,73.55,73.7,13600.0
2011-09-27 11:25:00,73.68,73.81,73.64,73.69,19100.0,73.68,73.81,73.64,73.69,19100.0
2011-09-27 11:30:00,73.72,73.95,73.67,73.95,14800.0,73.72,73.95,73.67,73.95,14800.0
2011-09-27 11:35:00,73.95,74.02,73.18,73.39,42500.0,73.95,74.02,73.18,73.39,42500.0
2011-09-27 11:40:00,73.39,73.46,72.85,72.85,18100.0,73.39,73.46,72.85,72.85,18100.0
2011-09-27 11:45:00,72.88,72.99,72.82,72.95,8600.0,72.88,72.99,72.82,72.95,8600.0
2011-09-27 11:50:00,72.95,73.12,72.86,73.12,4300.0,72.95,73.12,72.86,73.12,4300.0
2011-09-27 11:55:00,73.1,73.43,73.06,73.06,53100.0,73.1,73.43,73.06,73.06,53100.0
2011-09-27 12:00:00,73.02,73.02,72.58,72.69,19600.0,73.02,73.02,72.58,72.69,19600.0
2011-09-27 12:05:00,72.7,73.02,72.67,72.95,20300.0,72.7,73.02,72.67,72.95,20300.0
2011-09-27 12:10:00,72.95,73.46,72.95,73.16,14700.0,72.95,73.46,72.95,73.16,14700.0
2011-09-27 12:15:00,73.16,73.17,72.92,72.92,10200.0,73.16,73.17,72.92,72.92,10200.0
2011-09-27 12:20:00,72.95,73.12,72.75,72.75,14400.0,72.95,73.12,72.75,72.75,14400.0
2011-09-27 12:25:00,72.75,72.77,72.58,72.76,15300.0,72.75,72.77,72.58,72.76,15300.0
2011-09-27 12:30:00,72.78,72.84,72.61,72.76,15000.0,72.78,72.84,72.61,72.76,15000.0
2011-09-27 12:35:00,72.78,72.86,72.5,72.6,24300.0,72.78,72.86,72.5,72.6,24300.0
2011-09-27 12:40:00,72.72,72.81,72.57,72.63,16000.0,72.72,72.81,72.57,72.63,16000.0
2011-09-27 12:45:00,72.66,73.02,72.66,73.02,8500.0,72.66,73.02,72.66,73.02,8500.0
2011-09-27 12:50:00,73.08,73.18,72.98,73.17,12300.0,73.08,73.18,72.98,73.17,12300.0
2011-09-27 12:55:00,73.21,73.37,73.05,73.16,16100.0,73.21,73.37,73.05,73.16,16100.0
2011-09-27 13:00:00,73.22,73.26,73.08,73.16,10500.0,73.22,73.26,73.08,73.16,10500.0
2011-09-27 13:05:00,73.16,73.2,72.93,73.12,20200.0,73.16,73.2,72.93,73.12,20200.0
2011-09-27 13:10:00,73.14,73.2,72.97,73.19,10900.0,73.14,73.2,72.97,73.19,10900.0
2011-09-27 13:15:00,73.19,73.19,73.05,73.16,5700.0,73.19,73.19,73.05,73.16,5700.0
2011-09-27 13:20:00,73.16,73.32,73.07,73.24,13100.0,73.16,73.32,73.07,73.24,13100.0
2011-09-27 13:25:00,73.24,73.45,73.24,73.45,8400.0,73.24,73.45,73.24,73.45,8400.0
2011-09-27 13:30:00,73.45,73.45,73.07,73.11,11000.0,73.45,73.45,73.07,73.11,11000.0
2011-09-27 13:35:00,73.13,73.25,73.13,73.24,5100.0,73.13,73.25,73.13,73.24,5100.0
2011-09-27 13:40:00,73.24,73.27,73.13,73.13,2000.0,73.24,73.27,73.13,73.13,2000.0
2011-09-27 13:45:00,73.19,73.37,73.18,73.23,7600.0,73.19,73.37,73.18,73.23,7600.0
2011-09-27 13:50:00,73.27,73.39,73.17,73.17,5500.0,73.27,73.39,73.17,73.17,5500.0
2011-09-27 13:55:00,73.2,73.35,73.11,73.21,23100.0,73.2,73.35,73.11,73.21,23100.0
2011-09-27 14:00:00,73.23,73.29,73.19,73.26,7100.0,73.23,73.29,73.19,73.26,7100.0
2011-09-27 14:05:00,73.26,73.35,73.19,73.35,5700.0,73.26,73.35,73.19,73.35,5700.0
2011-09-27 14:10:00,73.34,73.7,73.32,73.7,13600.0,73.34,73.7,73.32,73.7,13600.0
2011-09-27 14:15:00,73.71,73.74,73.54,73.61,17600.0,73.71,73.74,73.54,73.61,17600.0
2011-09-27 14:20:00,73.57,73.58,73.2,73.25,11300.0,73.57,73.58,73.2,73.25,11300.0
2011-09-27 14:25:00,73.26,73.3,73.21,73.27,5500.0,73.26,73.3,73.21,73.27,5500.0
2011-09-27 14:30:00,73.24,73.33,73.16,73.22,7700.0,73.24,73.33,73.16,73.22,7700.0
2011-09-27 14:35:00,73.25,73.37,73.18,73.18,7300.0,73.25,73.37,73.18,73.18,7300.0
2011-09-27 14:40:00,73.17,73.32,72.82,72.98,17300.0,73.17,73.32,72.82,72.98,17300.0
2011-09-27 14:45:00,72.98,72.99,72.9,72.94,10700.0,72.98,72.99,72.9,72.94,10700.0
2011-09-27 14:50:00,72.95,73.1,72.91,72.91,12700.0,72.95,73.1,72.91,72.91,12700.0
2011-09-27 14:55:00,72.91,72.98,72.81,72.85,23700.0,72.91,72.98,72.81,72.85,23700.0
2011-09-27 15:00:00,72.85,72.86,72.65,72.7,18100.0,72.85,72.86,72.65,72.7,18100.0
2011-09-27 15:05:00,72.7,72.79,72.28,72.47,30100.0,72.7,72.79,72.28,72.47,30100.0
2011-09-27 15:10:00,72.47,72.63,72.15,72.46,21200.0,72.47,72.63,72.15,72.46,21200.0
2011-09-27 15:15:00,72.46,72.61,72.43,72.57,14000.0,72.46,72.61,72.43,72.57,14000.0
2011-09-27 15:20:00,72.57,72.57,72.1,72.17,26500.0,72.57,72.57,72.1,72.17,26500.0
2011-09-27 15:25:00,72.17,72.27,71.66,72.16,39900.0,72.17,72.27,71.66,72.16,39900.0
2011-09-27 15:30:00,72.24,72.44,72.09,72.2,26500.0,72.24,72.44,72.09,72.2,26500.0
2011-09-27 15:35:00,72.2,72.43,72.07,72.07,11100.0,72.2,72.43,72.07,72.07,11100.0
2011-09-27 15:40:00,72.05,72.21,71.87,72.12,22000.0,72.05,72.21,71.87,72.12,22000.0
2011-09-27 15:45:00,72.12,72.25,71.91,72.01,42300.0,72.12,72.25,71.91,72.01,42300.0
2011-09-27 15:50:00,72.01,72.11,71.8,71.95,39500.0,72.01,72.11,71.8,71.95,39500.0
2011-09-27 15:55:00,71.95,72.37,71.86,72.26,93700.0,71.95,72.37,71.86,72.26,93700.0
2011-09-28 09:30:00,72.11,72.33,70.05,70.26,47400.0,72.11,72.33,70.05,70.26,47400.0
2011-09-28 09:35:00,70.4,70.73,70.01,70.7,49900.0,70.4,70.73,70.01,70.7,49900.0
2011-09-28 09:40:00,70.59,71.84,70.38,71.77,54900.0,70.59,71.84,70.38,71.77,54900.0
2011-09-28 09:45:00,71.86,72.11,70.86,71.01,27500.0,71.86,72.11,70.86,71.01,27500.0
2011-09-28 09:50:00,71.02,71.66,70.92,70.98,22800.0,71.02,71.66,70.92,70.98,22800.0
2011-09-28 09:55:00,70.97,71.07,70.64,70.76,24900.0,70.97,71.07,70.64,70.76,24900.0
2011-09-28 10:00:00,70.78,70.78,69.53,69.9,64600.0,70.78,70.78,69.53,69.9,64600.0
2011-09-28 10:05:00,69.87,69.9,68.83,68.91,86900.0,69.87,69.9,68.83,68.91,86900.0
2011-09-28 10:10:00,68.93,69.34,68.55,68.87,83000.0,68.93,69.34,68.55,68.87,83000.0
2011-09-28 10:15:00,68.93,68.93,67.81,67.95,77500.0,68.93,68.93,67.81,67.95,77500.0
2011-09-28 10:20:00,67.95,68.05,67.37,67.41,88300.0,67.95,68.05,67.37,67.41,88300.0
2011-09-28 10:25:00,67.41,67.79,67.03,67.35,115200.0,67.41,67.79,67.03,67.35,115200.0
2011-09-28 10:30:00,67.35,67.42,66.5,66.99,120000.0,67.35,67.42,66.5,66.99,120000.0
2011-09-28 10:35:00,67.03,67.13,66.58,67.08,52000.0,67.03,67.13,66.58,67.08,52000.0
2011-09-28 10:40:00,67.18,67.56,66.75,67.06,63100.0,67.18,67.56,66.75,67.06,63100.0
2011-09-28 10:45:00,67.04,67.32,66.68,67.32,63100.0,67.04,67.32,66.68,67.32,63100.0
2011-09-28 10:50:00,67.3,67.96,67.26,67.42,115800.0,67.3,67.96,67.26,67.42,115800.0
2011-09-28 10:55:00,67.47,67.97,67.31,67.4,38700.0,67.47,67.97,67.31,67.4,38700.0
2011-09-28 11:00:00,67.38,67.46,66.2,66.22,104300.0,67.38,67.46,66.2,66.22,104300.0
2011-09-28 11:05:00,66.31,66.95,66.26,66.75,73100.0,66.31,66.95,66.26,66.75,73100.0
2011-09-28 11:10:00,66.77,67.5,66.77,67.4,41100.0,66.77,67.5,66.77,67.4,41100.0
2011-09-28 11:15:00,67.45,67.79,67.22,67.79,35300.0,67.45,67.79,67.22,67.79,35300.0
2011-09-28 11:20:00,67.8,68.35,67.78,68.18,73700.0,67.8,68.35,67.78,68.18,73700.0
2011-09-28 11:25:00,68.22,68.84,68.14,68.84,52100.0,68.22,68.84,68.14,68.84,52100.0
2011-09-28 11:30:00,68.88,68.95,68.44,68.59,68400.0,68.88,68.95,68.44,68.59,68400.0
2011-09-28 11:35:00,68.59,69.25,68.48,69.23,57700.0,68.59,69.25,68.48,69.23,57700.0
2011-09-28 11:40:00,69.29,69.5,69.06,69.41,50000.0,69.29,69.5,69.06,69.41,50000.0
2011-09-28 11:45:00,69.41,69.63,69.25,69.39,42600.0,69.41,69.63,69.25,69.39,42600.0
2011-09-28 11:50:00,69.42,69.7,69.13,69.27,36100.0,69.42,69.7,69.13,69.27,36100.0
2011-09-28 11:55:00,69.22,69.39,68.62,68.84,39300.0,69.22,69.39,68.62,68.84,39300.0
2011-09-28 12:00:00,68.85,68.96,68.27,68.3,13300.0,68.85,68.96,68.27,68.3,13300.0
2011-09-28 12:05:00,68.31,68.35,67.88,67.91,16200.0,68.31,68.35,67.88,67.91,16200.0
2011-09-28 12:10:00,67.93,68.07,67.5,67.54,29500.0,67.93,68.07,67.5,67.54,29500.0
2011-09-28 12:15:00,67.51,67.51,67.07,67.1,43300.0,67.51,67.51,67.07,67.1,43300.0
2011-09-28 12:20:00,67.13,67.44,67.1,67.34,55200.0,67.13,67.44,67.1,67.34,55200.0
2011-09-28 12:25:00,67.36,67.67,67.3,67.42,54200.0,67.36,67.67,67.3,67.42,54200.0
2011-09-28 12:30:00,67.44,67.44,67.07,67.1,37000.0,67.44,67.44,67.07,67.1,37000.0
2011-09-28 12:35:00,67.1,67.28,66.72,67.06,57700.0,67.1,67.28,66.72,67.06,57700.0
2011-09-28 12:40:00,67.06,67.12,66.9,67.05,19000.0,67.06,67.12,66.9,67.05,19000.0
2011-09-28 12:45:00,67.02,67.23,67.0,67.23,23000.0,67.02,67.23,67.0,67.23,23000.0
2011-09-28 12:50:00,67.23,67.33,67.12,67.15,28100.0,67.23,67.33,67.12,67.15,28100.0
2011-09-28 12:55:00,67.19,67.7,67.16,67.54,43300.0,67.19,67.7,67.16,67.54,43300.0
2011-09-28 13:00:00,67.5,67.57,67.26,67.45,20900.0,67.5,67.57,67.26,67.45,20900.0
2011-09-28 13:05:00,67.52,67.85,67.48,67.48,13500.0,67.52,67.85,67.48,67.48,13500.0
2011-09-28 13:10:00,67.48,67.71,67.34,67.36,34400.0,67.48,67.71,67.34,67.36,34400.0
2011-09-28 13:15:00,67.38,67.41,66.94,66.94,27600.0,67.38,67.41,66.94,66.94,27600.0
2011-09-28 13:20:00,66.9,66.9,66.67,66.72,25700.0,66.9,66.9,66.67,66.72,25700.0
2011-09-28 13:25:00,66.72,66.74,66.51,66.66,22000.0,66.72,66.74,66.51,66.66,22000.0
2011-09-28 13:30:00,66.67,66.7,66.5,66.53,29500.0,66.67,66.7,66.5,66.53,29500.0
2011-09-28 13:35:00,66.53,66.97,66.53,66.89,21000.0,66.53,66.97,66.53,66.89,21000.0
2011-09-28 13:40:00,66.87,67.14,66.85,67.13,16200.0,66.87,67.14,66.85,67.13,16200.0
2011-09-28 13:45:00,67.14,67.22,66.91,67.13,17800.0,67.14,67.22,66.91,67.13,17800.0
2011-09-28 13:50:00,67.06,67.06,66.58,66.67,48600.0,67.06,67.06,66.58,66.67,48600.0
2011-09-28 13:55:00,66.68,66.73,66.51,66.67,32900.0,66.68,66.73,66.51,66.67,32900.0
2011-09-28 14:00:00,66.67,66.71,66.02,66.09,48100.0,66.67,66.71,66.02,66.09,48100.0
2011-09-28 14:05:00,66.11,66.19,65.72,66.08,79600.0,66.11,66.19,65.72,66.08,79600.0
2011-09-28 14:10:00,66.04,66.08,65.7,65.72,66900.0,66.04,66.08,65.7,65.72,66900.0
2011-09-28 14:15:00,65.75,65.83,65.5,65.67,90200.0,65.75,65.83,65.5,65.67,90200.0
2011-09-28 14:20:00,65.67,65.78,65.56,65.76,32900.0,65.67,65.78,65.56,65.76,32900.0
2011-09-28 14:25:00,65.72,65.76,65.38,65.71,34600.0,65.72,65.76,65.38,65.71,34600.0
2011-09-28 14:30:00,65.73,66.07,65.5,65.93,24700.0,65.73,66.07,65.5,65.93,24700.0
2011-09-28 14:35:00,65.93,65.97,65.53,65.8,21800.0,65.93,65.97,65.53,65.8,21800.0
2011-09-28 14:40:00,65.81,65.98,65.6,65.63,16200.0,65.81,65.98,65.6,65.63,16200.0
2011-09-28 14:45:00,65.67,65.95,65.26,65.4,27100.0,65.67,65.95,65.26,65.4,27100.0
2011-09-28 14:50:00,65.42,65.63,65.34,65.53,25900.0,65.42,65.63,65.34,65.53,25900.0
2011-09-28 14:55:00,65.52,65.86,65.51,65.8,13600.0,65.52,65.86,65.51,65.8,13600.0
2011-09-28 15:00:00,65.8,66.12,65.67,65.91,29100.0,65.8,66.12,65.67,65.91,29100.0
2011-09-28 15:05:00,65.95,66.13,65.81,65.81,28200.0,65.95,66.13,65.81,65.81,28200.0
2011-09-28 15:10:00,65.8,66.07,65.63,65.74,39900.0,65.8,66.07,65.63,65.74,39900.0
2011-09-28 15:15:00,65.77,65.86,65.31,65.32,33800.0,65.77,65.86,65.31,65.32,33800.0
2011-09-28 15:20:00,65.3,65.43,65.25,65.28,36200.0,65.3,65.43,65.25,65.28,36200.0
2011-09-28 15:25:00,65.31,65.39,65.02,65.09,34300.0,65.31,65.39,65.02,65.09,34300.0
2011-09-28 15:30:00,65.09,65.32,64.8,65.24,50300.0,65.09,65.32,64.8,65.24,50300.0
2011-09-28 15:35:00,65.23,65.24,64.54,64.69,59400.0,65.23,65.24,64.54,64.69,59400.0
2011-09-28 15:40:00,64.71,65.0,64.68,64.98,42300.0,64.71,65.0,64.68,64.98,42300.0
2011-09-28 15:45:00,64.97,64.98,64.64,64.94,88700.0,64.97,64.98,64.64,64.94,88700.0
2011-09-28 15:50:00,64.95,65.21,64.86,64.89,79300.0,64.95,65.21,64.86,64.89,79300.0
2011-09-28 15:55:00,64.91,65.13,64.62,64.76,134800.0,64.91,65.13,64.62,64.76,134800.0
2011-09-29 09:30:00,66.2,66.98,65.88,66.33,80100.0,66.2,66.98,65.88,66.33,80100.0
2011-09-29 09:35:00,66.34,66.75,65.32,65.79,63600.0,66.34,66.75,65.32,65.79,63600.0
2011-09-29 09:40:00,65.79,66.39,65.76,66.06,47300.0,65.79,66.39,65.76,66.06,47300.0
2011-09-29 09:45:00,66.08,66.32,66.05,66.19,66000.0,66.08,66.32,66.05,66.19,66000.0
2011-09-29 09:50:00,66.19,66.29,65.6,65.61,46500.0,66.19,66.29,65.6,65.61,46500.0
2011-09-29 09:55:00,65.6,65.85,65.6,65.83,24700.0,65.6,65.85,65.6,65.83,24700.0
2011-09-29 10:00:00,65.84,66.09,65.74,65.89,49200.0,65.84,66.09,65.74,65.89,49200.0
2011-09-29 10:05:00,65.88,66.19,65.79,65.84,31600.0,65.88,66.19,65.79,65.84,31600.0
2011-09-29 10:10:00,65.85,66.65,65.85,66.64,39800.0,65.85,66.65,65.85,66.64,39800.0
2011-09-29 10:15:00,66.65,66.7,66.02,66.25,24700.0,66.65,66.7,66.02,66.25,24700.0
2011-09-29 10:20:00,66.23,66.23,65.68,65.69,23400.0,66.23,66.23,65.68,65.69,23400.0
2011-09-29 10:25:00,65.69,65.75,65.42,65.73,35800.0,65.69,65.75,65.42,65.73,35800.0
2011-09-29 10:30:00,65.71,65.88,65.62,65.82,34700.0,65.71,65.88,65.62,65.82,34700.0
2011-09-29 10:35:00,65.83,65.94,65.58,65.61,53600.0,65.83,65.94,65.58,65.61,53600.0
2011-09-29 10:40:00,65.6,65.6,65.29,65.31,52400.0,65.6,65.6,65.29,65.31,52400.0
2011-09-29 10:45:00,65.3,65.31,64.95,64.98,54000.0,65.3,65.31,64.95,64.98,54000.0
2011-09-29 10:50:00,64.98,64.98,64.63,64.64,45700.0,64.98,64.98,64.63,64.64,45700.0
2011-09-29 10:55:00,64.63,64.63,63.92,63.98,38800.0,64.63,64.63,63.92,63.98,38800.0
2011-09-29 11:00:00,64.0,64.43,63.99,64.16,45300.0,64.0,64.43,63.99,64.16,45300.0
2011-09-29 11:05:00,64.21,64.21,63.76,63.82,27500.0,64.21,64.21,63.76,63.82,27500.0
2011-09-29 11:10:00,63.84,63.84,63.36,63.5,35400.0,63.84,63.84,63.36,63.5,35400.0
2011-09-29 11:15:00,63.5,64.09,63.5,64.07,23800.0,63.5,64.09,63.5,64.07,23800.0
2011-09-29 11:20:00,64.08,64.58,63.85,64.31,24600.0,64.08,64.58,63.85,64.31,24600.0
2011-09-29 11:25:00,64.3,64.96,64.3,64.89,23800.0,64.3,64.96,64.3,64.89,23800.0
2011-09-29 11:30:00,64.92,64.92,64.73,64.84,13700.0,64.92,64.92,64.73,64.84,13700.0
2011-09-29 11:35:00,64.8,65.31,64.8,65.18,21100.0,64.8,65.31,64.8,65.18,21100.0
2011-09-29 11:40:00,65.19,65.33,65.07,65.33,18300.0,65.19,65.33,65.07,65.33,18300.0
2011-09-29 11:45:00,65.33,65.65,65.32,65.64,21200.0,65.33,65.65,65.32,65.64,21200.0
2011-09-29 11:50:00,65.65,65.66,65.36,65.46,8100.0,65.65,65.66,65.36,65.46,8100.0
2011-09-29 11:55:00,65.48,65.51,65.21,65.22,8900.0,65.48,65.51,65.21,65.22,8900.0
2011-09-29 12:00:00,65.19,65.41,65.19,65.31,5400.0,65.19,65.41,65.19,65.31,5400.0
2011-09-29 12:05:00,65.24,65.24,65.0,65.0,6100.0,65.24,65.24,65.0,65.0,6100.0
2011-09-29 12:10:00,64.96,65.0,64.66,64.81,9800.0,64.96,65.0,64.66,64.81,9800.0
2011-09-29 12:15:00,64.76,64.77,64.45,64.48,5500.0,64.76,64.77,64.45,64.48,5500.0
2011-09-29 12:20:00,64.48,64.87,64.45,64.87,11500.0,64.48,64.87,64.45,64.87,11500.0
2011-09-29 12:25:00,64.94,65.28,64.94,65.03,10400.0,64.94,65.28,64.94,65.03,10400.0
2011-09-29 12:30:00,65.02,65.05,64.57,64.57,12100.0,65.02,65.05,64.57,64.57,12100.0
2011-09-29 12:35:00,64.61,64.64,64.31,64.33,11600.0,64.61,64.64,64.31,64.33,11600.0
2011-09-29 12:40:00,64.35,64.39,64.22,64.24,5000.0,64.35,64.39,64.22,64.24,5000.0
2011-09-29 12:45:00,64.31,64.62,64.31,64.54,14200.0,64.31,64.62,64.31,64.54,14200.0
2011-09-29 12:50:00,64.51,64.88,64.51,64.88,5800.0,64.51,64.88,64.51,64.88,5800.0
2011-09-29 12:55:00,64.88,64.88,64.51,64.51,5600.0,64.88,64.88,64.51,64.51,5600.0
2011-09-29 13:00:00,64.57,64.63,64.49,64.51,2900.0,64.57,64.63,64.49,64.51,2900.0
2011-09-29 13:05:00,64.59,64.84,64.56,64.73,8000.0,64.59,64.84,64.56,64.73,8000.0
2011-09-29 13:10:00,64.77,65.0,64.73,64.86,6400.0,64.77,65.0,64.73,64.86,6400.0
2011-09-29 13:15:00,64.78,64.99,64.76,64.83,10000.0,64.78,64.99,64.76,64.83,10000.0
2011-09-29 13:20:00,64.81,64.93,64.8,64.91,15500.0,64.81,64.93,64.8,64.91,15500.0
2011-09-29 13:25:00,64.9,64.96,64.69,64.69,6400.0,64.9,64.96,64.69,64.69,6400.0
2011-09-29 13:30:00,64.57,64.63,64.0,64.05,17200.0,64.57,64.63,64.0,64.05,17200.0
2011-09-29 13:35:00,64.05,64.21,63.42,63.47,23300.0,64.05,64.21,63.42,63.47,23300.0
2011-09-29 13:40:00,63.47,63.59,63.23,63.23,25100.0,63.47,63.59,63.23,63.23,25100.0
2011-09-29 13:45:00,63.21,63.83,63.14,63.64,27900.0,63.21,63.83,63.14,63.64,27900.0
2011-09-29 13:50:00,63.59,63.91,63.57,63.9,13200.0,63.59,63.91,63.57,63.9,13200.0
2011-09-29 13:55:00,63.91,63.94,63.77,63.82,10000.0,63.91,63.94,63.77,63.82,10000.0
2011-09-29 14:00:00,63.82,64.0,63.19,63.21,18400.0,63.82,64.0,63.19,63.21,18400.0
2011-09-29 14:05:00,63.15,63.26,63.0,63.09,26500.0,63.15,63.26,63.0,63.09,26500.0
2011-09-29 14:10:00,63.11,63.15,62.8,62.8,26900.0,63.11,63.15,62.8,62.8,26900.0
2011-09-29 14:15:00,62.8,62.96,62.75,62.96,25900.0,62.8,62.96,62.75,62.96,25900.0
2011-09-29 14:20:00,62.96,63.09,62.85,62.96,17300.0,62.96,63.09,62.85,62.96,17300.0
2011-09-29 14:25:00,62.98,63.68,62.97,63.38,34800.0,62.98,63.68,62.97,63.38,34800.0
2011-09-29 14:30:00,63.35,63.36,62.93,63.17,11000.0,63.35,63.36,62.93,63.17,11000.0
2011-09-29 14:35:00,63.15,63.63,63.13,63.58,26300.0,63.15,63.63,63.13,63.58,26300.0
2011-09-29 14:40:00,63.53,63.62,63.46,63.49,32900.0,63.53,63.62,63.46,63.49,32900.0
2011-09-29 14:45:00,63.52,63.6,63.48,63.6,24300.0,63.52,63.6,63.48,63.6,24300.0
2011-09-29 14:50:00,63.55,63.69,63.48,63.66,42800.0,63.55,63.69,63.48,63.66,42800.0
2011-09-29 14:55:00,63.67,63.89,63.65,63.89,23300.0,63.67,63.89,63.65,63.89,23300.0
2011-09-29 15:00:00,63.9,64.12,63.86,64.01,65900.0,63.9,64.12,63.86,64.01,65900.0
2011-09-29 15:05:00,63.99,64.15,63.99,64.13,34800.0,63.99,64.15,63.99,64.13,34800.0
2011-09-29 15:10:00,64.12,64.4,64.1,64.31,26500.0,64.12,64.4,64.1,64.31,26500.0
2011-09-29 15:15:00,64.31,64.65,64.22,64.6,23700.0,64.31,64.65,64.22,64.6,23700.0
2011-09-29 15:20:00,64.5,64.93,64.42,64.83,29900.0,64.5,64.93,64.42,64.83,29900.0
2011-09-29 15:25:00,64.85,65.12,64.82,64.99,41900.0,64.85,65.12,64.82,64.99,41900.0
2011-09-29 15:30:00,65.0,65.46,64.89,64.9,50300.0,65.0,65.46,64.89,64.9,50300.0
2011-09-29 15:35:00,64.86,65.04,64.6,64.96,40400.0,64.86,65.04,64.6,64.96,40400.0
2011-09-29 15:40:00,64.99,64.99,64.5,64.53,35800.0,64.99,64.99,64.5,64.53,35800.0
2011-09-29 15:45:00,64.54,64.65,64.5,64.53,42400.0,64.54,64.65,64.5,64.53,42400.0
2011-09-29 15:50:00,64.52,64.68,64.5,64.52,41300.0,64.52,64.68,64.5,64.52,41300.0
2011-09-29 15:55:00,64.53,65.06,64.53,65.02,57100.0,64.53,65.06,64.53,65.02,57100.0
2011-09-30 09:30:00,63.57,63.86,62.9,63.01,43800.0,63.57,63.86,62.9,63.01,43800.0
2011-09-30 09:35:00,62.9,63.13,62.57,62.66,51700.0,62.9,63.13,62.57,62.66,51700.0
2011-09-30 09:40:00,62.73,63.55,62.73,63.41,63500.0,62.73,63.55,62.73,63.41,63500.0
2011-09-30 09:45:00,63.3,63.5,62.81,62.81,22100.0,63.3,63.5,62.81,62.81,22100.0
2011-09-30 09:50:00,62.8,63.08,62.7,62.95,56100.0,62.8,63.08,62.7,62.95,56100.0
2011-09-30 09:55:00,62.95,63.0,62.56,62.57,28200.0,62.95,63.0,62.56,62.57,28200.0
2011-09-30 10:00:00,62.56,64.48,62.5,63.56,210000.0,62.56,64.48,62.5,63.56,210000.0
2011-09-30 10:05:00,63.55,64.72,63.5,64.48,86500.0,63.55,64.72,63.5,64.48,86500.0
2011-09-30 10:10:00,64.55,64.88,64.08,64.37,90200.0,64.55,64.88,64.08,64.37,90200.0
2011-09-30 10:15:00,64.43,66.64,64.32,66.01,83900.0,64.43,66.64,64.32,66.01,83900.0
2011-09-30 10:20:00,66.0,66.32,65.47,65.6,60500.0,66.0,66.32,65.47,65.6,60500.0
2011-09-30 10:25:00,65.55,65.87,64.92,65.04,71100.0,65.55,65.87,64.92,65.04,71100.0
2011-09-30 10:30:00,65.02,65.05,64.6,64.6,51900.0,65.02,65.05,64.6,64.6,51900.0
2011-09-30 10:35:00,64.6,64.85,64.54,64.76,37900.0,64.6,64.85,64.54,64.76,37900.0
2011-09-30 10:40:00,64.76,65.15,64.68,65.0,42500.0,64.76,65.15,64.68,65.0,42500.0
2011-09-30 10:45:00,65.0,65.25,64.33,64.47,36100.0,65.0,65.25,64.33,64.47,36100.0
2011-09-30 10:50:00,64.35,64.55,63.85,63.85,18100.0,64.35,64.55,63.85,63.85,18100.0
2011-09-30 10:55:00,63.87,64.13,63.25,63.25,42000.0,63.87,64.13,63.25,63.25,42000.0
2011-09-30 11:00:00,63.26,63.65,63.25,63.61,41200.0,63.26,63.65,63.25,63.61,41200.0
2011-09-30 11:05:00,63.56,63.84,63.43,63.79,34500.0,63.56,63.84,63.43,63.79,34500.0
2011-09-30 11:10:00,63.79,64.13,63.63,64.11,31700.0,63.79,64.13,63.63,64.11,31700.0
2011-09-30 11:15:00,64.1,64.51,64.07,64.34,27400.0,64.1,64.51,64.07,64.34,27400.0
2011-09-30 11:20:00,64.39,64.92,64.36,64.61,40900.0,64.39,64.92,64.36,64.61,40900.0
2011-09-30 11:25:00,64.62,64.83,64.29,64.68,29200.0,64.62,64.83,64.29,64.68,29200.0
2011-09-30 11:30:00,64.69,65.11,64.65,65.11,9900.0,64.69,65.11,64.65,65.11,9900.0
2011-09-30 11:35:00,65.19,65.36,64.8,64.8,14800.0,65.19,65.36,64.8,64.8,14800.0
2011-09-30 11:40:00,64.84,64.84,64.58,64.84,16000.0,64.84,64.84,64.58,64.84,16000.0
2011-09-30 11:45:00,64.86,64.97,64.84,64.87,15200.0,64.86,64.97,64.84,64.87,15200.0
2011-09-30 11:50:00,64.9,64.9,64.34,64.38,21900.0,64.9,64.9,64.34,64.38,21900.0
2011-09-30 11:55:00,64.35,64.51,64.04,64.13,19200.0,64.35,64.51,64.04,64.13,19200.0
2011-09-30 12:00:00,64.08,64.35,64.06,64.27,18200.0,64.08,64.35,64.06,64.27,18200.0
2011-09-30 12:05:00,64.34,64.53,64.34,64.39,9300.0,64.34,64.53,64.34,64.39,9300.0
2011-09-30 12:10:00,64.45,64.45,64.15,64.27,8700.0,64.45,64.45,64.15,64.27,8700.0
2011-09-30 12:15:00,64.27,64.27,64.06,64.17,3600.0,64.27,64.27,64.06,64.17,3600.0
2011-09-30 12:20:00,64.15,64.18,64.05,64.15,4500.0,64.15,64.18,64.05,64.15,4500.0
2011-09-30 12:25:00,64.09,64.16,64.05,64.05,5700.0,64.09,64.16,64.05,64.05,5700.0
2011-09-30 12:30:00,64.06,64.06,63.86,63.86,11200.0,64.06,64.06,63.86,63.86,11200.0
2011-09-30 12:35:00,63.83,63.92,63.62,63.92,6800.0,63.83,63.92,63.62,63.92,6800.0
2011-09-30 12:40:00,63.92,63.92,63.51,63.59,9100.0,63.92,63.92,63.51,63.59,9100.0
2011-09-30 12:45:00,63.56,63.69,63.45,63.48,16000.0,63.56,63.69,63.45,63.48,16000.0
2011-09-30 12:50:00,63.49,63.52,63.39,63.44,7400.0,63.49,63.52,63.39,63.44,7400.0
2011-09-30 12:55:00,63.37,63.37,63.27,63.33,15900.0,63.37,63.37,63.27,63.33,15900.0
2011-09-30 13:00:00,63.31,63.34,63.13,63.22,24100.0,63.31,63.34,63.13,63.22,24100.0
2011-09-30 13:05:00,63.22,63.25,63.12,63.18,16100.0,63.22,63.25,63.12,63.18,16100.0
2011-09-30 13:10:00,63.12,63.26,63.1,63.26,11700.0,63.12,63.26,63.1,63.26,11700.0
2011-09-30 13:15:00,63.26,63.29,63.05,63.17,10900.0,63.26,63.29,63.05,63.17,10900.0
2011-09-30 13:20:00,63.22,63.23,62.91,62.94,12800.0,63.22,63.23,62.91,62.94,12800.0
2011-09-30 13:25:00,62.97,63.01,62.77,62.82,12000.0,62.97,63.01,62.77,62.82,12000.0
2011-09-30 13:30:00,62.87,63.35,62.81,63.34,16700.0,62.87,63.35,62.81,63.34,16700.0
2011-09-30 13:35:00,63.34,63.39,63.25,63.3,12600.0,63.34,63.39,63.25,63.3,12600.0
2011-09-30 13:40:00,63.25,63.27,62.94,63.11,8900.0,63.25,63.27,62.94,63.11,8900.0
2011-09-30 13:45:00,63.11,63.33,63.07,63.07,13000.0,63.11,63.33,63.07,63.07,13000.0
2011-09-30 13:50:00,63.09,63.12,62.97,62.97,12000.0,63.09,63.12,62.97,62.97,12000.0
2011-09-30 13:55:00,63.01,63.02,62.8,62.92,15400.0,63.01,63.02,62.8,62.92,15400.0
2011-09-30 14:00:00,62.88,62.94,62.68,62.68,25000.0,62.88,62.94,62.68,62.68,25000.0
2011-09-30 14:05:00,62.66,62.73,62.51,62.55,19700.0,62.66,62.73,62.51,62.55,19700.0
2011-09-30 14:10:00,62.54,62.55,62.3,62.35,43800.0,62.54,62.55,62.3,62.35,43800.0
2011-09-30 14:15:00,62.35,62.6,62.35,62.36,40700.0,62.35,62.6,62.35,62.36,40700.0
2011-09-30 14:20:00,62.36,62.37,62.2,62.25,38400.0,62.36,62.37,62.2,62.25,38400.0
2011-09-30 14:25:00,62.29,62.45,62.09,62.12,44800.0,62.29,62.45,62.09,62.12,44800.0
2011-09-30 14:30:00,62.14,62.38,62.08,62.24,45500.0,62.14,62.38,62.08,62.24,45500.0
2011-09-30 14:35:00,62.27,62.44,62.2,62.44,18300.0,62.27,62.44,62.2,62.44,18300.0
2011-09-30 14:40:00,62.44,62.67,62.42,62.47,31800.0,62.44,62.67,62.42,62.47,31800.0
2011-09-30 14:45:00,62.44,62.51,62.35,62.51,18200.0,62.44,62.51,62.35,62.51,18200.0
2011-09-30 14:50:00,62.53,62.54,62.37,62.37,28500.0,62.53,62.54,62.37,62.37,28500.0
2011-09-30 14:55:00,62.42,64.91,62.35,63.97,195500.0,62.42,64.91,62.35,63.97,195500.0
2011-09-30 15:00:00,64.0,65.79,63.44,64.85,372700.0,64.0,65.79,63.44,64.85,372700.0
2011-09-30 15:05:00,64.98,66.33,64.62,65.22,291500.0,64.98,66.33,64.62,65.22,291500.0
2011-09-30 15:10:00,65.29,65.68,64.0,64.12,136400.0,65.29,65.68,64.0,64.12,136400.0
2011-09-30 15:15:00,64.21,64.97,63.67,63.76,141900.0,64.21,64.97,63.67,63.76,141900.0
2011-09-30 15:20:00,63.71,64.43,63.5,64.16,110200.0,63.71,64.43,63.5,64.16,110200.0
2011-09-30 15:25:00,64.03,64.09,63.25,63.62,83700.0,64.03,64.09,63.25,63.62,83700.0
2011-09-30 15:30:00,63.63,63.7,63.22,63.37,65600.0,63.63,63.7,63.22,63.37,65600.0
2011-09-30 15:35:00,63.38,63.63,63.31,63.55,72900.0,63.38,63.63,63.31,63.55,72900.0
2011-09-30 15:40:00,63.63,64.17,63.53,64.15,79100.0,63.63,64.17,63.53,64.15,79100.0
2011-09-30 15:45:00,64.15,64.22,62.87,63.19,136200.0,64.15,64.22,62.87,63.19,136200.0
2011-09-30 15:50:00,63.19,63.39,63.14,63.29,81300.0,63.19,63.39,63.14,63.29,81300.0
2011-09-30 15:55:00,63.28,63.31,62.94,63.2,227300.0,63.28,63.31,62.94,63.2,227300.0
2011-10-03 09:30:00,61.83,61.95,60.9,61.05,121900.0,61.83,61.95,60.9,61.05,121900.0
2011-10-03 09:35:00,61.05,62.0,60.67,61.83,124500.0,61.05,62.0,60.67,61.83,124500.0
2011-10-03 09:40:00,61.97,62.25,61.63,61.92,46600.0,61.97,62.25,61.63,61.92,46600.0
2011-10-03 09:45:00,61.99,62.37,61.73,61.91,157200.0,61.99,62.37,61.73,61.91,157200.0
2011-10-03 09:50:00,61.9,61.95,60.53,60.62,132200.0,61.9,61.95,60.53,60.62,132200.0
2011-10-03 09:55:00,60.67,60.69,60.48,60.65,87100.0,60.67,60.69,60.48,60.65,87100.0
2011-10-03 10:00:00,60.55,61.49,60.55,60.97,106500.0,60.55,61.49,60.55,60.97,106500.0
2011-10-03 10:05:00,61.01,62.24,60.87,62.1,72700.0,61.01,62.24,60.87,62.1,72700.0
2011-10-03 10:10:00,62.06,62.21,61.72,61.85,41000.0,62.06,62.21,61.72,61.85,41000.0
2011-10-03 10:15:00,61.75,61.78,60.95,60.98,44700.0,61.75,61.78,60.95,60.98,44700.0
2011-10-03 10:20:00,60.93,60.98,60.0,60.11,88200.0,60.93,60.98,60.0,60.11,88200.0
2011-10-03 10:25:00,60.06,60.74,60.06,60.45,64200.0,60.06,60.74,60.06,60.45,64200.0
2011-10-03 10:30:00,60.48,61.25,60.48,60.89,95100.0,60.48,61.25,60.48,60.89,95100.0
2011-10-03 10:35:00,60.85,61.09,60.43,60.72,41800.0,60.85,61.09,60.43,60.72,41800.0
2011-10-03 10:40:00,60.76,60.86,60.47,60.78,28400.0,60.76,60.86,60.47,60.78,28400.0
2011-10-03 10:45:00,60.78,61.0,60.31,60.84,57800.0,60.78,61.0,60.31,60.84,57800.0
2011-10-03 10:50:00,60.84,60.98,60.63,60.87,14800.0,60.84,60.98,60.63,60.87,14800.0
2011-10-03 10:55:00,60.79,60.85,60.51,60.66,38300.0,60.79,60.85,60.51,60.66,38300.0
2011-10-03 11:00:00,60.65,60.79,60.37,60.79,60600.0,60.65,60.79,60.37,60.79,60600.0
2011-10-03 11:05:00,60.76,61.0,60.59,60.98,56300.0,60.76,61.0,60.59,60.98,56300.0
2011-10-03 11:10:00,60.95,61.02,60.64,60.69,48300.0,60.95,61.02,60.64,60.69,48300.0
2011-10-03 11:15:00,60.69,61.37,60.69,61.3,69600.0,60.69,61.37,60.69,61.3,69600.0
2011-10-03 11:20:00,61.31,61.47,61.25,61.28,39900.0,61.31,61.47,61.25,61.28,39900.0
2011-10-03 11:25:00,61.28,61.33,60.97,61.14,24700.0,61.28,61.33,60.97,61.14,24700.0
2011-10-03 11:30:00,61.14,61.24,60.98,60.98,36100.0,61.14,61.24,60.98,60.98,36100.0
2011-10-03 11:35:00,60.99,61.08,60.76,61.04,26500.0,60.99,61.08,60.76,61.04,26500.0
2011-10-03 11:40:00,61.04,61.06,60.49,60.65,35800.0,61.04,61.06,60.49,60.65,35800.0
2011-10-03 11:45:00,60.63,60.77,60.53,60.73,9100.0,60.63,60.77,60.53,60.73,9100.0
2011-10-03 11:50:00,60.74,61.37,60.74,61.37,34200.0,60.74,61.37,60.74,61.37,34200.0
2011-10-03 11:55:00,61.41,61.67,61.22,61.54,69700.0,61.41,61.67,61.22,61.54,69700.0
2011-10-03 12:00:00,61.52,61.52,61.15,61.3,30300.0,61.52,61.52,61.15,61.3,30300.0
2011-10-03 12:05:00,61.3,61.63,61.28,61.5,25400.0,61.3,61.63,61.28,61.5,25400.0
2011-10-03 12:10:00,61.5,61.86,61.41,61.49,33400.0,61.5,61.86,61.41,61.49,33400.0
2011-10-03 12:15:00,61.45,61.45,61.27,61.31,10300.0,61.45,61.45,61.27,61.31,10300.0
2011-10-03 12:20:00,61.31,61.77,61.2,61.77,24200.0,61.31,61.77,61.2,61.77,24200.0
2011-10-03 12:25:00,61.78,63.75,61.78,62.87,217300.0,61.78,63.75,61.78,62.87,217300.0
2011-10-03 12:30:00,62.86,62.98,61.94,62.08,136100.0,62.86,62.98,61.94,62.08,136100.0
2011-10-03 12:35:00,62.19,62.19,61.57,61.67,36300.0,62.19,62.19,61.57,61.67,36300.0
2011-10-03 12:40:00,61.78,61.8,61.58,61.65,18200.0,61.78,61.8,61.58,61.65,18200.0
2011-10-03 12:45:00,61.69,62.45,61.69,61.85,32000.0,61.69,62.45,61.69,61.85,32000.0
2011-10-03 12:50:00,61.91,61.92,61.16,61.38,51700.0,61.91,61.92,61.16,61.38,51700.0
2011-10-03 12:55:00,61.33,61.7,61.33,61.7,18500.0,61.33,61.7,61.33,61.7,18500.0
2011-10-03 13:00:00,61.65,61.67,60.93,61.0,33700.0,61.65,61.67,60.93,61.0,33700.0
2011-10-03 13:05:00,60.94,60.99,60.77,60.83,46800.0,60.94,60.99,60.77,60.83,46800.0
2011-10-03 13:10:00,60.87,60.87,60.28,60.3,49700.0,60.87,60.87,60.28,60.3,49700.0
2011-10-03 13:15:00,60.35,60.37,59.86,59.86,77700.0,60.35,60.37,59.86,59.86,77700.0
2011-10-03 13:20:00,59.85,60.1,59.7,59.95,34700.0,59.85,60.1,59.7,59.95,34700.0
2011-10-03 13:25:00,60.0,60.61,59.94,60.52,25000.0,60.0,60.61,59.94,60.52,25000.0
2011-10-03 13:30:00,60.6,60.7,60.3,60.36,14800.0,60.6,60.7,60.3,60.36,14800.0
2011-10-03 13:35:00,60.31,60.37,59.79,59.8,41000.0,60.31,60.37,59.79,59.8,41000.0
2011-10-03 13:40:00,59.8,60.07,59.8,59.95,29000.0,59.8,60.07,59.8,59.95,29000.0
2011-10-03 13:45:00,59.99,60.05,59.54,59.55,27400.0,59.99,60.05,59.54,59.55,27400.0
2011-10-03 13:50:00,59.64,60.04,59.58,59.8,29400.0,59.64,60.04,59.58,59.8,29400.0
2011-10-03 13:55:00,59.8,60.02,59.61,60.02,21400.0,59.8,60.02,59.61,60.02,21400.0
2011-10-03 14:00:00,60.02,60.35,59.99,60.24,21300.0,60.02,60.35,59.99,60.24,21300.0
2011-10-03 14:05:00,60.3,60.55,60.2,60.31,33900.0,60.3,60.55,60.2,60.31,33900.0
2011-10-03 14:10:00,60.26,60.32,60.01,60.11,22000.0,60.26,60.32,60.01,60.11,22000.0
2011-10-03 14:15:00,60.12,60.29,60.09,60.15,16700.0,60.12,60.29,60.09,60.15,16700.0
2011-10-03 14:20:00,60.1,60.2,59.93,60.0,29400.0,60.1,60.2,59.93,60.0,29400.0
2011-10-03 14:25:00,59.99,60.0,59.56,59.6,33300.0,59.99,60.0,59.56,59.6,33300.0
2011-10-03 14:30:00,59.53,59.77,59.26,59.47,25200.0,59.53,59.77,59.26,59.47,25200.0
2011-10-03 14:35:00,59.48,59.57,58.85,59.0,53100.0,59.48,59.57,58.85,59.0,53100.0
2011-10-03 14:40:00,58.95,59.0,58.78,58.88,21000.0,58.95,59.0,58.78,58.88,21000.0
2011-10-03 14:45:00,58.86,58.98,58.63,58.89,58700.0,58.86,58.98,58.63,58.89,58700.0
2011-10-03 14:50:00,58.9,59.01,58.79,58.93,35100.0,58.9,59.01,58.79,58.93,35100.0
2011-10-03 14:55:00,58.95,59.38,58.89,59.28,69800.0,58.95,59.38,58.89,59.28,69800.0
2011-10-03 15:00:00,59.24,59.45,59.09,59.27,42600.0,59.24,59.45,59.09,59.27,42600.0
2011-10-03 15:05:00,59.27,59.4,59.18,59.2,19500.0,59.27,59.4,59.18,59.2,19500.0
2011-10-03 15:10:00,59.21,59.27,58.92,58.98,26400.0,59.21,59.27,58.92,58.98,26400.0
2011-10-03 15:15:00,58.96,59.11,58.83,59.02,36500.0,58.96,59.11,58.83,59.02,36500.0
2011-10-03 15:20:00,59.11,59.11,58.7,58.79,31500.0,59.11,59.11,58.7,58.79,31500.0
2011-10-03 15:25:00,58.74,58.96,58.69,58.89,45700.0,58.74,58.96,58.69,58.89,45700.0
2011-10-03 15:30:00,58.89,58.91,58.66,58.82,71500.0,58.89,58.91,58.66,58.82,71500.0
2011-10-03 15:35:00,58.82,59.01,58.72,58.76,48300.0,58.82,59.01,58.72,58.76,48300.0
2011-10-03 15:40:00,58.71,59.02,58.58,59.0,100700.0,58.71,59.02,58.58,59.0,100700.0
2011-10-03 15:45:00,59.01,59.02,58.74,58.88,79000.0,59.01,59.02,58.74,58.88,79000.0
2011-10-03 15:50:00,58.89,58.9,58.43,58.43,72900.0,58.89,58.9,58.43,58.43,72900.0
2011-10-03 15:55:00,58.44,58.53,57.87,57.87,176900.0,58.44,58.53,57.87,57.87,176900.0
2011-10-04 09:30:00,56.7,57.09,55.68,55.98,106900.0,56.7,57.09,55.68,55.98,106900.0
2011-10-04 09:35:00,56.16,57.44,55.99,57.26,53900.0,56.16,57.44,55.99,57.26,53900.0
2011-10-04 09:40:00,57.34,57.35,56.65,56.69,73700.0,57.34,57.35,56.65,56.69,73700.0
2011-10-04 09:45:00,56.78,58.4,56.39,57.67,111700.0,56.78,58.4,56.39,57.67,111700.0
2011-10-04 09:50:00,57.68,57.68,56.75,57.19,49200.0,57.68,57.68,56.75,57.19,49200.0
2011-10-04 09:55:00,57.18,57.19,56.41,56.66,51100.0,57.18,57.19,56.41,56.66,51100.0
2011-10-04 10:00:00,56.67,57.0,56.0,56.93,108600.0,56.67,57.0,56.0,56.93,108600.0
2011-10-04 10:05:00,56.88,57.48,56.62,57.22,69000.0,56.88,57.48,56.62,57.22,69000.0
2011-10-04 10:10:00,57.2,57.77,57.17,57.51,52600.0,57.2,57.77,57.17,57.51,52600.0
2011-10-04 10:15:00,57.59,57.69,57.3,57.57,48800.0,57.59,57.69,57.3,57.57,48800.0
2011-10-04 10:20:00,57.49,57.56,56.85,56.9,47300.0,57.49,57.56,56.85,56.9,47300.0
2011-10-04 10:25:00,56.85,57.64,56.85,57.53,74100.0,56.85,57.64,56.85,57.53,74100.0
2011-10-04 10:30:00,57.56,58.77,57.45,58.58,96000.0,57.56,58.77,57.45,58.58,96000.0
2011-10-04 10:35:00,58.6,58.91,58.06,58.23,93000.0,58.6,58.91,58.06,58.23,93000.0
2011-10-04 10:40:00,58.23,59.49,58.2,59.42,77000.0,58.23,59.49,58.2,59.42,77000.0
2011-10-04 10:45:00,59.49,60.13,59.41,59.66,103800.0,59.49,60.13,59.41,59.66,103800.0
2011-10-04 10:50:00,59.66,59.76,58.99,59.03,45000.0,59.66,59.76,58.99,59.03,45000.0
2011-10-04 10:55:00,59.1,60.04,59.06,60.0,71500.0,59.1,60.04,59.06,60.0,71500.0
2011-10-04 11:00:00,60.09,60.1,59.49,60.02,34600.0,60.09,60.1,59.49,60.02,34600.0
2011-10-04 11:05:00,60.02,60.79,60.0,60.73,92300.0,60.02,60.79,60.0,60.73,92300.0
2011-10-04 11:10:00,60.72,61.1,60.6,61.02,54400.0,60.72,61.1,60.6,61.02,54400.0
2011-10-04 11:15:00,61.09,61.17,60.87,61.0,62900.0,61.09,61.17,60.87,61.0,62900.0
2011-10-04 11:20:00,61.01,61.84,60.98,61.5,84800.0,61.01,61.84,60.98,61.5,84800.0
2011-10-04 11:25:00,61.5,61.71,61.25,61.28,99700.0,61.5,61.71,61.25,61.28,99700.0
2011-10-04 11:30:00,61.37,61.68,61.33,61.5,110200.0,61.37,61.68,61.33,61.5,110200.0
2011-10-04 11:35:00,61.52,61.66,61.08,61.08,107100.0,61.52,61.66,61.08,61.08,107100.0
2011-10-04 11:40:00,61.07,61.28,60.95,61.28,64900.0,61.07,61.28,60.95,61.28,64900.0
2011-10-04 11:45:00,61.25,61.53,61.2,61.51,75400.0,61.25,61.53,61.2,61.51,75400.0
2011-10-04 11:50:00,61.54,62.5,61.35,62.5,85800.0,61.54,62.5,61.35,62.5,85800.0
2011-10-04 11:55:00,62.5,62.62,61.93,62.13,58200.0,62.5,62.62,61.93,62.13,58200.0
2011-10-04 12:00:00,62.16,62.5,62.16,62.5,23900.0,62.16,62.5,62.16,62.5,23900.0
2011-10-04 12:05:00,62.46,63.28,62.32,63.05,62000.0,62.46,63.28,62.32,63.05,62000.0
2011-10-04 12:10:00,63.14,63.3,62.77,62.77,60500.0,63.14,63.3,62.77,62.77,60500.0
2011-10-04 12:15:00,62.8,62.87,61.89,61.92,58000.0,62.8,62.87,61.89,61.92,58000.0
2011-10-04 12:20:00,61.96,62.37,61.9,62.31,63500.0,61.96,62.37,61.9,62.31,63500.0
2011-10-04 12:25:00,62.33,62.37,61.92,61.95,33500.0,62.33,62.37,61.92,61.95,33500.0
2011-10-04 12:30:00,61.93,62.15,61.69,61.87,34500.0,61.93,62.15,61.69,61.87,34500.0
2011-10-04 12:35:00,61.86,62.53,61.78,62.03,29800.0,61.86,62.53,61.78,62.03,29800.0
2011-10-04 12:40:00,61.97,62.25,61.68,62.19,33100.0,61.97,62.25,61.68,62.19,33100.0
2011-10-04 12:45:00,62.2,62.25,62.04,62.14,21100.0,62.2,62.25,62.04,62.14,21100.0
2011-10-04 12:50:00,62.15,62.71,62.1,62.46,24500.0,62.15,62.71,62.1,62.46,24500.0
2011-10-04 12:55:00,62.5,62.5,61.42,61.46,61600.0,62.5,62.5,61.42,61.46,61600.0
2011-10-04 13:00:00,61.56,62.37,61.46,61.73,41700.0,61.56,62.37,61.46,61.73,41700.0
2011-10-04 13:05:00,61.64,61.86,61.26,61.69,31100.0,61.64,61.86,61.26,61.69,31100.0
2011-10-04 13:10:00,61.68,61.68,61.01,61.07,37800.0,61.68,61.68,61.01,61.07,37800.0
2011-10-04 13:15:00,61.14,61.65,61.08,61.38,26700.0,61.14,61.65,61.08,61.38,26700.0
2011-10-04 13:20:00,61.32,61.42,60.71,61.41,58300.0,61.32,61.42,60.71,61.41,58300.0
2011-10-04 13:25:00,61.41,61.41,60.88,61.03,42600.0,61.41,61.41,60.88,61.03,42600.0
2011-10-04 13:30:00,61.02,61.16,60.84,61.12,22200.0,61.02,61.16,60.84,61.12,22200.0
2011-10-04 13:35:00,61.14,61.18,60.7,60.72,20800.0,61.14,61.18,60.7,60.72,20800.0
2011-10-04 13:40:00,60.73,60.8,60.55,60.65,42300.0,60.73,60.8,60.55,60.65,42300.0
2011-10-04 13:45:00,60.64,60.65,60.09,60.28,74500.0,60.64,60.65,60.09,60.28,74500.0
2011-10-04 13:50:00,60.28,60.64,60.02,60.1,82900.0,60.28,60.64,60.02,60.1,82900.0
2011-10-04 13:55:00,60.11,60.26,59.73,59.82,37600.0,60.11,60.26,59.73,59.82,37600.0
2011-10-04 14:00:00,59.86,60.71,59.86,60.23,60900.0,59.86,60.71,59.86,60.23,60900.0
2011-10-04 14:05:00,60.28,60.49,59.54,59.54,35800.0,60.28,60.49,59.54,59.54,35800.0
2011-10-04 14:10:00,59.54,59.66,59.29,59.62,80000.0,59.54,59.66,59.29,59.62,80000.0
2011-10-04 14:15:00,59.58,59.66,58.42,58.5,92100.0,59.58,59.66,58.42,58.5,92100.0
2011-10-04 14:20:00,58.5,58.56,58.14,58.49,52700.0,58.5,58.56,58.14,58.49,52700.0
2011-10-04 14:25:00,58.5,58.66,58.3,58.57,93400.0,58.5,58.66,58.3,58.57,93400.0
2011-10-04 14:30:00,58.53,58.98,58.39,58.93,142700.0,58.53,58.98,58.39,58.93,142700.0
2011-10-04 14:35:00,58.94,59.08,58.36,58.51,75800.0,58.94,59.08,58.36,58.51,75800.0
2011-10-04 14:40:00,58.5,58.53,58.01,58.47,34600.0,58.5,58.53,58.01,58.47,34600.0
2011-10-04 14:45:00,58.44,58.52,57.89,58.02,52400.0,58.44,58.52,57.89,58.02,52400.0
2011-10-04 14:50:00,58.02,58.11,57.83,58.0,75700.0,58.02,58.11,57.83,58.0,75700.0
2011-10-04 14:55:00,58.01,58.24,57.95,58.08,47800.0,58.01,58.24,57.95,58.08,47800.0
2011-10-04 15:00:00,58.07,58.5,58.05,58.16,46200.0,58.07,58.5,58.05,58.16,46200.0
2011-10-04 15:05:00,58.16,58.29,57.89,57.94,70400.0,58.16,58.29,57.89,57.94,70400.0
2011-10-04 15:10:00,57.91,58.1,57.52,57.58,100100.0,57.91,58.1,57.52,57.58,100100.0
2011-10-04 15:15:00,57.55,58.42,57.46,58.37,109400.0,57.55,58.42,57.46,58.37,109400.0
2011-10-04 15:20:00,58.36,58.57,58.12,58.13,84100.0,58.36,58.57,58.12,58.13,84100.0
2011-10-04 15:25:00,58.12,58.5,57.92,58.29,113400.0,58.12,58.5,57.92,58.29,113400.0
2011-10-04 15:30:00,58.3,58.54,58.18,58.34,130400.0,58.3,58.54,58.18,58.34,130400.0
2011-10-04 15:35:00,58.34,58.36,57.66,57.74,121100.0,58.34,58.36,57.66,57.74,121100.0
2011-10-04 15:40:00,57.73,57.73,57.2,57.29,185700.0,57.73,57.73,57.2,57.29,185700.0
2011-10-04 15:45:00,57.29,57.94,57.19,57.85,218300.0,57.29,57.94,57.19,57.85,218300.0
2011-10-04 15:50:00,57.84,58.16,57.42,57.83,228000.0,57.84,58.16,57.42,57.83,228000.0
2011-10-04 15:55:00,57.83,57.95,57.6,57.78,302200.0,57.83,57.95,57.6,57.78,302200.0
2011-10-05 09:30:00,58.93,59.2,58.08,58.48,171500.0,58.93,59.2,58.08,58.48,171500.0
2011-10-05 09:35:00,58.37,59.53,58.2,59.52,112000.0,58.37,59.53,58.2,59.52,112000.0
2011-10-05 09:40:00,59.5,60.13,59.38,59.57,128600.0,59.5,60.13,59.38,59.57,128600.0
2011-10-05 09:45:00,59.57,59.63,58.78,58.92,71900.0,59.57,59.63,58.78,58.92,71900.0
2011-10-05 09:50:00,58.93,59.38,58.89,59.35,78000.0,58.93,59.38,58.89,59.35,78000.0
2011-10-05 09:55:00,59.29,59.52,59.13,59.37,65900.0,59.29,59.52,59.13,59.37,65900.0
2011-10-05 10:00:00,59.37,60.46,59.18,60.46,81000.0,59.37,60.46,59.18,60.46,81000.0
2011-10-05 10:05:00,60.42,60.7,59.84,59.89,85500.0,60.42,60.7,59.84,59.89,85500.0
2011-10-05 10:10:00,59.9,59.94,59.0,59.89,88000.0,59.9,59.94,59.0,59.89,88000.0
2011-10-05 10:15:00,59.89,59.89,59.42,59.46,47100.0,59.89,59.89,59.42,59.46,47100.0
2011-10-05 10:20:00,59.53,59.59,59.26,59.57,37600.0,59.53,59.59,59.26,59.57,37600.0
2011-10-05 10:25:00,59.58,60.08,59.44,60.0,71000.0,59.58,60.08,59.44,60.0,71000.0
2011-10-05 10:30:00,60.0,60.97,60.0,60.7,63600.0,60.0,60.97,60.0,60.7,63600.0
2011-10-05 10:35:00,60.66,61.12,60.63,60.8,87600.0,60.66,61.12,60.63,60.8,87600.0
2011-10-05 10:40:00,60.77,61.07,60.67,61.07,32100.0,60.77,61.07,60.67,61.07,32100.0
2011-10-05 10:45:00,61.01,61.85,61.01,61.73,99900.0,61.01,61.85,61.01,61.73,99900.0
2011-10-05 10:50:00,61.73,62.39,61.7,62.29,105600.0,61.73,62.39,61.7,62.29,105600.0
2011-10-05 10:55:00,62.29,62.88,62.25,62.6,72800.0,62.29,62.88,62.25,62.6,72800.0
2011-10-05 11:00:00,62.6,63.12,62.49,63.09,77200.0,62.6,63.12,62.49,63.09,77200.0
2011-10-05 11:05:00,63.1,63.25,61.65,61.65,105500.0,63.1,63.25,61.65,61.65,105500.0
2011-10-05 11:10:00,61.72,62.21,61.57,61.59,42500.0,61.72,62.21,61.57,61.59,42500.0
2011-10-05 11:15:00,61.59,62.34,61.57,62.03,66600.0,61.59,62.34,61.57,62.03,66600.0
2011-10-05 11:20:00,62.12,62.19,61.84,62.15,25600.0,62.12,62.19,61.84,62.15,25600.0
2011-10-05 11:25:00,62.15,62.45,62.0,62.1,32000.0,62.15,62.45,62.0,62.1,32000.0
2011-10-05 11:30:00,62.09,62.09,61.61,61.65,18300.0,62.09,62.09,61.61,61.65,18300.0
2011-10-05 11:35:00,61.67,61.87,61.39,61.64,43600.0,61.67,61.87,61.39,61.64,43600.0
2011-10-05 11:40:00,61.67,61.67,61.12,61.39,36100.0,61.67,61.67,61.12,61.39,36100.0
2011-10-05 11:45:00,61.36,61.64,61.32,61.63,24700.0,61.36,61.64,61.32,61.63,24700.0
2011-10-05 11:50:00,61.63,61.99,61.63,61.85,29200.0,61.63,61.99,61.63,61.85,29200.0
2011-10-05 11:55:00,61.91,62.0,61.67,61.88,27300.0,61.91,62.0,61.67,61.88,27300.0
2011-10-05 12:00:00,61.92,62.0,61.79,61.81,35500.0,61.92,62.0,61.79,61.81,35500.0
2011-10-05 12:05:00,61.79,61.92,61.74,61.85,24400.0,61.79,61.92,61.74,61.85,24400.0
2011-10-05 12:10:00,61.88,61.96,61.76,61.96,17300.0,61.88,61.96,61.76,61.96,17300.0
2011-10-05 12:15:00,61.94,61.96,61.27,61.3,44800.0,61.94,61.96,61.27,61.3,44800.0
2011-10-05 12:20:00,61.33,61.42,61.19,61.42,42600.0,61.33,61.42,61.19,61.42,42600.0
2011-10-05 12:25:00,61.41,61.63,61.33,61.44,23500.0,61.41,61.63,61.33,61.44,23500.0
2011-10-05 12:30:00,61.36,61.36,61.1,61.27,23000.0,61.36,61.36,61.1,61.27,23000.0
2011-10-05 12:35:00,61.27,61.27,60.75,60.76,21000.0,61.27,61.27,60.75,60.76,21000.0
2011-10-05 12:40:00,60.72,60.78,60.38,60.38,41900.0,60.72,60.78,60.38,60.38,41900.0
2011-10-05 12:45:00,60.35,60.63,60.17,60.63,25200.0,60.35,60.63,60.17,60.63,25200.0
2011-10-05 12:50:00,60.63,61.0,60.48,60.51,31300.0,60.63,61.0,60.48,60.51,31300.0
2011-10-05 12:55:00,60.56,60.84,60.49,60.79,24200.0,60.56,60.84,60.49,60.79,24200.0
2011-10-05 13:00:00,60.87,61.03,60.75,60.94,19000.0,60.87,61.03,60.75,60.94,19000.0
2011-10-05 13:05:00,60.9,61.26,60.89,61.2,23400.0,60.9,61.26,60.89,61.2,23400.0
2011-10-05 13:10:00,61.16,61.19,60.39,60.39,31700.0,61.16,61.19,60.39,60.39,31700.0
2011-10-05 13:15:00,60.39,61.27,60.38,61.15,47000.0,60.39,61.27,60.38,61.15,47000.0
2011-10-05 13:20:00,61.13,61.6,61.04,61.26,31300.0,61.13,61.6,61.04,61.26,31300.0
2011-10-05 13:25:00,61.19,61.48,61.19,61.4,26700.0,61.19,61.48,61.19,61.4,26700.0
2011-10-05 13:30:00,61.39,61.68,61.22,61.6,25400.0,61.39,61.68,61.22,61.6,25400.0
2011-10-05 13:35:00,61.56,61.56,61.22,61.27,13900.0,61.56,61.56,61.22,61.27,13900.0
2011-10-05 13:40:00,61.27,61.55,61.23,61.5,29900.0,61.27,61.55,61.23,61.5,29900.0
2011-10-05 13:45:00,61.5,61.86,61.49,61.79,24500.0,61.5,61.86,61.49,61.79,24500.0
2011-10-05 13:50:00,61.76,61.85,61.71,61.78,16300.0,61.76,61.85,61.71,61.78,16300.0
2011-10-05 13:55:00,61.77,61.93,61.56,61.67,30700.0,61.77,61.93,61.56,61.67,30700.0
2011-10-05 14:00:00,61.75,61.92,61.62,61.67,19600.0,61.75,61.92,61.62,61.67,19600.0
2011-10-05 14:05:00,61.68,61.69,61.31,61.47,19800.0,61.68,61.69,61.31,61.47,19800.0
2011-10-05 14:10:00,61.46,61.51,61.31,61.35,14500.0,61.46,61.51,61.31,61.35,14500.0
2011-10-05 14:15:00,61.4,61.52,61.33,61.38,21600.0,61.4,61.52,61.33,61.38,21600.0
2011-10-05 14:20:00,61.39,61.53,61.34,61.44,22100.0,61.39,61.53,61.34,61.44,22100.0
2011-10-05 14:25:00,61.43,61.52,61.2,61.23,16600.0,61.43,61.52,61.2,61.23,16600.0
2011-10-05 14:30:00,61.3,61.34,60.77,60.77,15300.0,61.3,61.34,60.77,60.77,15300.0
2011-10-05 14:35:00,60.8,60.91,60.64,60.83,23200.0,60.8,60.91,60.64,60.83,23200.0
2011-10-05 14:40:00,60.83,61.09,60.83,60.97,16200.0,60.83,61.09,60.83,60.97,16200.0
2011-10-05 14:45:00,60.98,61.02,60.61,60.86,25900.0,60.98,61.02,60.61,60.86,25900.0
2011-10-05 14:50:00,60.88,61.07,60.61,60.76,29800.0,60.88,61.07,60.61,60.76,29800.0
2011-10-05 14:55:00,60.78,60.82,60.46,60.53,30800.0,60.78,60.82,60.46,60.53,30800.0
2011-10-05 15:00:00,60.54,60.61,60.33,60.52,22700.0,60.54,60.61,60.33,60.52,22700.0
2011-10-05 15:05:00,60.53,60.77,60.46,60.59,31500.0,60.53,60.77,60.46,60.59,31500.0
2011-10-05 15:10:00,60.55,60.92,60.52,60.8,34700.0,60.55,60.92,60.52,60.8,34700.0
2011-10-05 15:15:00,60.83,61.1,60.83,61.02,40500.0,60.83,61.1,60.83,61.02,40500.0
2011-10-05 15:20:00,61.02,61.14,60.51,60.67,44300.0,61.02,61.14,60.51,60.67,44300.0
2011-10-05 15:25:00,60.6,60.93,60.6,60.7,35000.0,60.6,60.93,60.6,60.7,35000.0
2011-10-05 15:30:00,60.66,61.34,60.65,61.3,77400.0,60.66,61.34,60.65,61.3,77400.0
2011-10-05 15:35:00,61.27,61.47,61.15,61.15,51200.0,61.27,61.47,61.15,61.15,51200.0
2011-10-05 15:40:00,61.13,61.2,60.86,60.91,49400.0,61.13,61.2,60.86,60.91,49400.0
2011-10-05 15:45:00,60.88,60.94,60.49,60.62,72000.0,60.88,60.94,60.49,60.62,72000.0
2011-10-05 15:50:00,60.59,60.98,60.59,60.72,83500.0,60.59,60.98,60.59,60.72,83500.0
2011-10-05 15:55:00,60.72,60.98,60.72,60.98,116300.0,60.72,60.98,60.72,60.98,116300.0
2011-10-06 09:30:00,61.25,61.59,60.75,61.06,42600.0,61.25,61.59,60.75,61.06,42600.0
2011-10-06 09:35:00,61.12,61.68,60.39,61.6,77700.0,61.12,61.68,60.39,61.6,77700.0
2011-10-06 09:40:00,61.45,63.37,61.45,62.71,192200.0,61.45,63.37,61.45,62.71,192200.0
2011-10-06 09:45:00,62.71,63.22,62.32,62.35,181900.0,62.71,63.22,62.32,62.35,181900.0
2011-10-06 09:50:00,62.27,62.39,61.83,62.33,189700.0,62.27,62.39,61.83,62.33,189700.0
2011-10-06 09:55:00,62.35,62.53,61.92,62.46,58300.0,62.35,62.53,61.92,62.46,58300.0
2011-10-06 10:00:00,62.46,63.14,62.17,62.79,127400.0,62.46,63.14,62.17,62.79,127400.0
2011-10-06 10:05:00,62.84,63.64,62.49,62.98,266600.0,62.84,63.64,62.49,62.98,266600.0
2011-10-06 10:10:00,63.0,63.1,62.76,63.05,118600.0,63.0,63.1,62.76,63.05,118600.0
2011-10-06 10:15:00,63.08,63.12,62.72,63.1,108000.0,63.08,63.12,62.72,63.1,108000.0
2011-10-06 10:20:00,63.1,63.61,62.98,63.5,62000.0,63.1,63.61,62.98,63.5,62000.0
2011-10-06 10:25:00,63.47,64.37,63.11,64.37,138300.0,63.47,64.37,63.11,64.37,138300.0
2011-10-06 10:30:00,64.37,65.12,63.93,65.11,119700.0,64.37,65.12,63.93,65.11,119700.0
2011-10-06 10:35:00,65.16,65.36,64.3,64.54,113300.0,65.16,65.36,64.3,64.54,113300.0
2011-10-06 10:40:00,64.58,64.7,63.49,64.3,199700.0,64.58,64.7,63.49,64.3,199700.0
2011-10-06 10:45:00,64.27,64.34,63.74,63.95,26200.0,64.27,64.34,63.74,63.95,26200.0
2011-10-06 10:50:00,63.97,64.01,63.54,63.87,37600.0,63.97,64.01,63.54,63.87,37600.0
2011-10-06 10:55:00,63.92,64.06,63.7,63.84,19900.0,63.92,64.06,63.7,63.84,19900.0
2011-10-06 11:00:00,63.84,64.12,63.48,64.12,33200.0,63.84,64.12,63.48,64.12,33200.0
2011-10-06 11:05:00,64.12,64.32,63.93,64.31,37400.0,64.12,64.32,63.93,64.31,37400.0
2011-10-06 11:10:00,64.32,65.49,64.21,65.45,63800.0,64.32,65.49,64.21,65.45,63800.0
2011-10-06 11:15:00,65.46,65.47,64.44,64.46,45500.0,65.46,65.47,64.44,64.46,45500.0
2011-10-06 11:20:00,64.45,64.77,64.26,64.77,21900.0,64.45,64.77,64.26,64.77,21900.0
2011-10-06 11:25:00,64.7,65.28,64.68,64.99,26200.0,64.7,65.28,64.68,64.99,26200.0
2011-10-06 11:30:00,65.0,65.35,64.93,65.2,27600.0,65.0,65.35,64.93,65.2,27600.0
2011-10-06 11:35:00,65.24,65.39,65.1,65.37,34300.0,65.24,65.39,65.1,65.37,34300.0
2011-10-06 11:40:00,65.35,65.49,65.1,65.49,16000.0,65.35,65.49,65.1,65.49,16000.0
2011-10-06 11:45:00,65.49,65.74,65.38,65.72,39700.0,65.49,65.74,65.38,65.72,39700.0
2011-10-06 11:50:00,65.73,66.05,65.36,65.39,84600.0,65.73,66.05,65.36,65.39,84600.0
2011-10-06 11:55:00,65.37,66.15,65.37,65.82,41100.0,65.37,66.15,65.37,65.82,41100.0
2011-10-06 12:00:00,65.85,66.92,65.85,66.73,103900.0,65.85,66.92,65.85,66.73,103900.0
2011-10-06 12:05:00,66.72,67.51,66.71,67.37,140000.0,66.72,67.51,66.71,67.37,140000.0
2011-10-06 12:10:00,67.36,67.72,66.65,66.82,128900.0,67.36,67.72,66.65,66.82,128900.0
2011-10-06 12:15:00,66.83,66.88,65.93,65.93,67200.0,66.83,66.88,65.93,65.93,67200.0
2011-10-06 12:20:00,65.94,66.15,65.71,66.03,55700.0,65.94,66.15,65.71,66.03,55700.0
2011-10-06 12:25:00,66.06,66.58,66.0,66.5,57000.0,66.06,66.58,66.0,66.5,57000.0
2011-10-06 12:30:00,66.5,66.95,66.27,66.95,31100.0,66.5,66.95,66.27,66.95,31100.0
2011-10-06 12:35:00,66.95,66.95,66.18,66.29,29500.0,66.95,66.95,66.18,66.29,29500.0
2011-10-06 12:40:00,66.26,66.41,65.64,65.92,36700.0,66.26,66.41,65.64,65.92,36700.0
2011-10-06 12:45:00,65.91,65.91,65.67,65.88,14900.0,65.91,65.91,65.67,65.88,14900.0
2011-10-06 12:50:00,65.93,66.22,65.37,65.66,43700.0,65.93,66.22,65.37,65.66,43700.0
2011-10-06 12:55:00,65.69,65.87,65.47,65.67,12700.0,65.69,65.87,65.47,65.67,12700.0
2011-10-06 13:00:00,65.59,65.6,64.74,64.79,45600.0,65.59,65.6,64.74,64.79,45600.0
2011-10-06 13:05:00,64.88,65.11,64.73,65.05,26300.0,64.88,65.11,64.73,65.05,26300.0
2011-10-06 13:10:00,65.0,65.24,64.95,65.08,23900.0,65.0,65.24,64.95,65.08,23900.0
2011-10-06 13:15:00,65.16,65.16,64.61,64.8,33100.0,65.16,65.16,64.61,64.8,33100.0
2011-10-06 13:20:00,64.8,65.06,64.7,64.94,17800.0,64.8,65.06,64.7,64.94,17800.0
2011-10-06 13:25:00,64.83,65.43,64.8,64.84,39300.0,64.83,65.43,64.8,64.84,39300.0
2011-10-06 13:30:00,64.93,65.34,64.88,65.17,19100.0,64.93,65.34,64.88,65.17,19100.0
2011-10-06 13:35:00,65.17,65.17,64.47,64.64,38100.0,65.17,65.17,64.47,64.64,38100.0
2011-10-06 13:40:00,64.64,64.93,64.57,64.63,16700.0,64.64,64.93,64.57,64.63,16700.0
2011-10-06 13:45:00,64.67,64.72,64.23,64.52,34900.0,64.67,64.72,64.23,64.52,34900.0
2011-10-06 13:50:00,64.51,64.55,64.32,64.52,28700.0,64.51,64.55,64.32,64.52,28700.0
2011-10-06 13:55:00,64.55,64.6,64.22,64.4,27200.0,64.55,64.6,64.22,64.4,27200.0
2011-10-06 14:00:00,64.41,64.6,64.23,64.46,31800.0,64.41,64.6,64.23,64.46,31800.0
2011-10-06 14:05:00,64.5,64.57,64.34,64.5,40100.0,64.5,64.57,64.34,64.5,40100.0
2011-10-06 14:10:00,64.5,65.0,64.4,65.0,32800.0,64.5,65.0,64.4,65.0,32800.0
2011-10-06 14:15:00,65.0,65.2,64.57,65.07,50800.0,65.0,65.2,64.57,65.07,50800.0
2011-10-06 14:20:00,65.07,65.07,64.71,65.01,24900.0,65.07,65.07,64.71,65.01,24900.0
2011-10-06 14:25:00,65.04,65.21,64.67,64.85,34000.0,65.04,65.21,64.67,64.85,34000.0
2011-10-06 14:30:00,64.83,65.09,64.53,64.68,25600.0,64.83,65.09,64.53,64.68,25600.0
2011-10-06 14:35:00,64.7,64.89,64.61,64.62,15900.0,64.7,64.89,64.61,64.62,15900.0
2011-10-06 14:40:00,64.56,65.0,64.53,64.99,11900.0,64.56,65.0,64.53,64.99,11900.0
2011-10-06 14:45:00,64.96,64.98,64.81,64.82,21900.0,64.96,64.98,64.81,64.82,21900.0
2011-10-06 14:50:00,64.87,64.92,64.51,64.76,18500.0,64.87,64.92,64.51,64.76,18500.0
2011-10-06 14:55:00,64.77,64.9,64.64,64.86,14600.0,64.77,64.9,64.64,64.86,14600.0
2011-10-06 15:00:00,64.85,64.85,64.51,64.71,25700.0,64.85,64.85,64.51,64.71,25700.0
2011-10-06 15:05:00,64.73,64.81,64.56,64.71,24300.0,64.73,64.81,64.56,64.71,24300.0
2011-10-06 15:10:00,64.75,64.92,64.62,64.64,28500.0,64.75,64.92,64.62,64.64,28500.0
2011-10-06 15:15:00,64.62,64.64,64.07,64.07,40100.0,64.62,64.64,64.07,64.07,40100.0
2011-10-06 15:20:00,64.05,64.2,63.9,63.98,52100.0,64.05,64.2,63.9,63.98,52100.0
2011-10-06 15:25:00,64.0,64.34,63.92,64.05,41000.0,64.0,64.34,63.92,64.05,41000.0
2011-10-06 15:30:00,64.06,64.57,64.0,64.29,53500.0,64.06,64.57,64.0,64.29,53500.0
2011-10-06 15:35:00,64.26,64.67,64.18,64.61,31300.0,64.26,64.67,64.18,64.61,31300.0
2011-10-06 15:40:00,64.62,64.95,64.45,64.9,33100.0,64.62,64.95,64.45,64.9,33100.0
2011-10-06 15:45:00,64.9,64.92,64.51,64.64,40600.0,64.9,64.92,64.51,64.64,40600.0
2011-10-06 15:50:00,64.69,64.9,64.53,64.57,52600.0,64.69,64.9,64.53,64.57,52600.0
2011-10-06 15:55:00,64.57,64.74,64.32,64.73,134800.0,64.57,64.74,64.32,64.73,134800.0
2011-10-07 09:30:00,64.85,65.2,64.1,64.21,72700.0,64.85,65.2,64.1,64.21,72700.0
2011-10-07 09:35:00,64.11,64.2,63.0,63.01,42800.0,64.11,64.2,63.0,63.01,42800.0
2011-10-07 09:40:00,63.1,63.1,62.52,62.58,63500.0,63.1,63.1,62.52,62.58,63500.0
2011-10-07 09:45:00,62.67,62.67,61.8,62.38,116800.0,62.67,62.67,61.8,62.38,116800.0
2011-10-07 09:50:00,62.38,63.0,61.96,62.7,64300.0,62.38,63.0,61.96,62.7,64300.0
2011-10-07 09:55:00,62.71,62.85,62.41,62.66,26000.0,62.71,62.85,62.41,62.66,26000.0
2011-10-07 10:00:00,62.73,62.75,62.12,62.49,48500.0,62.73,62.75,62.12,62.49,48500.0
2011-10-07 10:05:00,62.43,62.55,62.15,62.23,20400.0,62.43,62.55,62.15,62.23,20400.0
2011-10-07 10:10:00,62.19,62.57,61.96,62.57,61100.0,62.19,62.57,61.96,62.57,61100.0
2011-10-07 10:15:00,62.6,63.03,62.35,62.97,54800.0,62.6,63.03,62.35,62.97,54800.0
2011-10-07 10:20:00,63.0,63.09,62.82,63.0,42500.0,63.0,63.09,62.82,63.0,42500.0
2011-10-07 10:25:00,63.0,63.08,62.36,62.87,44700.0,63.0,63.08,62.36,62.87,44700.0
2011-10-07 10:30:00,62.9,63.01,62.67,62.71,116900.0,62.9,63.01,62.67,62.71,116900.0
2011-10-07 10:35:00,62.67,62.71,62.14,62.28,30600.0,62.67,62.71,62.14,62.28,30600.0
2011-10-07 10:40:00,62.22,62.22,61.3,61.32,71300.0,62.22,62.22,61.3,61.32,71300.0
2011-10-07 10:45:00,61.32,61.61,61.16,61.24,39700.0,61.32,61.61,61.16,61.24,39700.0
2011-10-07 10:50:00,61.21,61.42,61.0,61.26,35100.0,61.21,61.42,61.0,61.26,35100.0
2011-10-07 10:55:00,61.28,61.28,60.53,60.77,47900.0,61.28,61.28,60.53,60.77,47900.0
2011-10-07 11:00:00,60.78,60.78,60.26,60.51,81500.0,60.78,60.78,60.26,60.51,81500.0
2011-10-07 11:05:00,60.45,60.75,60.22,60.26,63700.0,60.45,60.75,60.22,60.26,63700.0
2011-10-07 11:10:00,60.3,60.66,59.75,59.79,91200.0,60.3,60.66,59.75,59.79,91200.0
2011-10-07 11:15:00,59.85,60.3,59.65,59.76,49800.0,59.85,60.3,59.65,59.76,49800.0
2011-10-07 11:20:00,59.77,59.77,59.1,59.7,97600.0,59.77,59.77,59.1,59.7,97600.0
2011-10-07 11:25:00,59.74,59.74,59.35,59.6,28900.0,59.74,59.74,59.35,59.6,28900.0
2011-10-07 11:30:00,59.61,59.79,59.28,59.28,41000.0,59.61,59.79,59.28,59.28,41000.0
2011-10-07 11:35:00,59.29,59.71,59.05,59.1,41100.0,59.29,59.71,59.05,59.1,41100.0
2011-10-07 11:40:00,59.13,59.71,59.1,59.16,66300.0,59.13,59.71,59.1,59.16,66300.0
2011-10-07 11:45:00,59.21,60.0,59.19,59.83,60300.0,59.21,60.0,59.19,59.83,60300.0
2011-10-07 11:50:00,59.78,60.21,59.6,59.96,76100.0,59.78,60.21,59.6,59.96,76100.0
2011-10-07 11:55:00,59.98,60.0,59.54,60.0,25600.0,59.98,60.0,59.54,60.0,25600.0
2011-10-07 12:00:00,60.0,60.14,59.49,59.86,51200.0,60.0,60.14,59.49,59.86,51200.0
2011-10-07 12:05:00,59.93,60.06,59.56,59.8,14900.0,59.93,60.06,59.56,59.8,14900.0
2011-10-07 12:10:00,59.76,59.76,59.2,59.43,33400.0,59.76,59.76,59.2,59.43,33400.0
2011-10-07 12:15:00,59.37,59.43,58.86,58.86,59500.0,59.37,59.43,58.86,58.86,59500.0
2011-10-07 12:20:00,58.9,59.27,58.67,58.88,53900.0,58.9,59.27,58.67,58.88,53900.0
2011-10-07 12:25:00,58.87,59.23,58.56,58.84,48100.0,58.87,59.23,58.56,58.84,48100.0
2011-10-07 12:30:00,58.77,59.15,58.53,58.95,38000.0,58.77,59.15,58.53,58.95,38000.0
2011-10-07 12:35:00,58.99,59.31,58.92,58.99,25300.0,58.99,59.31,58.92,58.99,25300.0
2011-10-07 12:40:00,59.03,59.11,58.85,58.94,28900.0,59.03,59.11,58.85,58.94,28900.0
2011-10-07 12:45:00,58.96,59.36,58.92,59.16,21900.0,58.96,59.36,58.92,59.16,21900.0
2011-10-07 12:50:00,59.15,59.16,58.75,58.88,28000.0,59.15,59.16,58.75,58.88,28000.0
2011-10-07 12:55:00,58.86,59.17,58.86,59.13,29000.0,58.86,59.17,58.86,59.13,29000.0
2011-10-07 13:00:00,59.09,59.76,59.09,59.72,32500.0,59.09,59.76,59.09,59.72,32500.0
2011-10-07 13:05:00,59.66,59.73,59.34,59.68,28700.0,59.66,59.73,59.34,59.68,28700.0
2011-10-07 13:10:00,59.72,59.93,59.46,59.88,22000.0,59.72,59.93,59.46,59.88,22000.0
2011-10-07 13:15:00,59.84,59.98,59.83,59.93,17000.0,59.84,59.98,59.83,59.93,17000.0
2011-10-07 13:20:00,59.93,60.29,59.9,60.24,41400.0,59.93,60.29,59.9,60.24,41400.0
2011-10-07 13:25:00,60.32,60.33,59.56,59.91,27200.0,60.32,60.33,59.56,59.91,27200.0
2011-10-07 13:30:00,59.91,59.97,59.82,59.94,12400.0,59.91,59.97,59.82,59.94,12400.0
2011-10-07 13:35:00,59.95,60.13,59.92,59.99,34700.0,59.95,60.13,59.92,59.99,34700.0
2011-10-07 13:40:00,59.99,60.0,59.9,59.9,13200.0,59.99,60.0,59.9,59.9,13200.0
2011-10-07 13:45:00,59.9,60.21,59.88,60.15,16700.0,59.9,60.21,59.88,60.15,16700.0
2011-10-07 13:50:00,60.15,60.18,60.04,60.16,10700.0,60.15,60.18,60.04,60.16,10700.0
2011-10-07 13:55:00,60.08,60.55,60.08,60.44,24500.0,60.08,60.55,60.08,60.44,24500.0
2011-10-07 14:00:00,60.44,60.5,60.34,60.39,25000.0,60.44,60.5,60.34,60.39,25000.0
2011-10-07 14:05:00,60.37,60.37,60.16,60.23,11800.0,60.37,60.37,60.16,60.23,11800.0
2011-10-07 14:10:00,60.22,60.34,60.12,60.18,9100.0,60.22,60.34,60.12,60.18,9100.0
2011-10-07 14:15:00,60.11,60.24,60.06,60.12,12500.0,60.11,60.24,60.06,60.12,12500.0
2011-10-07 14:20:00,60.17,60.57,60.17,60.48,22000.0,60.17,60.57,60.17,60.48,22000.0
2011-10-07 14:25:00,60.52,60.96,60.51,60.66,65100.0,60.52,60.96,60.51,60.66,65100.0
2011-10-07 14:30:00,60.63,60.72,60.52,60.54,21600.0,60.63,60.72,60.52,60.54,21600.0
2011-10-07 14:35:00,60.56,60.65,60.16,60.22,51700.0,60.56,60.65,60.16,60.22,51700.0
2011-10-07 14:40:00,60.26,60.27,59.91,59.93,19100.0,60.26,60.27,59.91,59.93,19100.0
2011-10-07 14:45:00,59.85,60.2,59.8,59.92,21000.0,59.85,60.2,59.8,59.92,21000.0
2011-10-07 14:50:00,59.97,60.17,59.91,60.12,14000.0,59.97,60.17,59.91,60.12,14000.0
2011-10-07 14:55:00,60.16,60.33,60.04,60.04,19000.0,60.16,60.33,60.04,60.04,19000.0
2011-10-07 15:00:00,60.05,60.21,59.9,60.0,19400.0,60.05,60.21,59.9,60.0,19400.0
2011-10-07 15:05:00,59.94,60.25,59.94,60.25,24900.0,59.94,60.25,59.94,60.25,24900.0
2011-10-07 15:10:00,60.19,60.31,59.93,60.25,19900.0,60.19,60.31,59.93,60.25,19900.0
2011-10-07 15:15:00,60.31,60.43,60.0,60.1,25800.0,60.31,60.43,60.0,60.1,25800.0
2011-10-07 15:20:00,60.1,60.44,60.1,60.34,22200.0,60.1,60.44,60.1,60.34,22200.0
2011-10-07 15:25:00,60.35,60.55,60.28,60.53,24800.0,60.35,60.55,60.28,60.53,24800.0
2011-10-07 15:30:00,60.52,60.56,60.31,60.31,27100.0,60.52,60.56,60.31,60.31,27100.0
2011-10-07 15:35:00,60.36,60.42,60.03,60.17,36100.0,60.36,60.42,60.03,60.17,36100.0
2011-10-07 15:40:00,60.12,60.15,59.8,60.02,41600.0,60.12,60.15,59.8,60.02,41600.0
2011-10-07 15:45:00,60.02,60.1,59.68,59.93,66900.0,60.02,60.1,59.68,59.93,66900.0
2011-10-07 15:50:00,59.92,60.07,59.67,59.96,95100.0,59.92,60.07,59.67,59.96,95100.0
2011-10-07 15:55:00,59.96,60.01,59.55,59.96,152200.0,59.96,60.01,59.55,59.96,152200.0
2011-10-10 09:30:00,60.79,61.35,60.6,60.8,63400.0,60.79,61.35,60.6,60.8,63400.0
2011-10-10 09:35:00,60.8,61.04,60.04,60.15,59700.0,60.8,61.04,60.04,60.15,59700.0
2011-10-10 09:40:00,60.23,60.44,59.76,59.76,60200.0,60.23,60.44,59.76,59.76,60200.0
2011-10-10 09:45:00,59.76,60.1,59.69,59.75,72200.0,59.76,60.1,59.69,59.75,72200.0
2011-10-10 09:50:00,59.76,60.03,59.75,59.89,50700.0,59.76,60.03,59.75,59.89,50700.0
2011-10-10 09:55:00,59.87,60.12,59.83,59.93,67700.0,59.87,60.12,59.83,59.93,67700.0
2011-10-10 10:00:00,59.89,60.45,59.85,60.45,35800.0,59.89,60.45,59.85,60.45,35800.0
2011-10-10 10:05:00,60.42,60.81,60.42,60.73,84800.0,60.42,60.81,60.42,60.73,84800.0
2011-10-10 10:10:00,60.81,60.83,60.42,60.45,54900.0,60.81,60.83,60.42,60.45,54900.0
2011-10-10 10:15:00,60.45,61.18,60.37,61.13,76900.0,60.45,61.18,60.37,61.13,76900.0
2011-10-10 10:20:00,61.15,61.55,61.15,61.55,37600.0,61.15,61.55,61.15,61.55,37600.0
2011-10-10 10:25:00,61.52,61.68,61.1,61.1,45500.0,61.52,61.68,61.1,61.1,45500.0
2011-10-10 10:30:00,61.19,61.3,61.11,61.24,47000.0,61.19,61.3,61.11,61.24,47000.0
2011-10-10 10:35:00,61.28,61.52,61.23,61.24,43000.0,61.28,61.52,61.23,61.24,43000.0
2011-10-10 10:40:00,61.24,61.36,61.1,61.3,47900.0,61.24,61.36,61.1,61.3,47900.0
2011-10-10 10:45:00,61.25,61.5,61.2,61.23,27500.0,61.25,61.5,61.2,61.23,27500.0
2011-10-10 10:50:00,61.21,61.24,61.13,61.23,25800.0,61.21,61.24,61.13,61.23,25800.0
2011-10-10 10:55:00,61.2,61.42,61.19,61.21,31000.0,61.2,61.42,61.19,61.21,31000.0
2011-10-10 11:00:00,61.24,61.45,61.15,61.15,22100.0,61.24,61.45,61.15,61.15,22100.0
2011-10-10 11:05:00,61.23,61.23,60.35,60.57,63700.0,61.23,61.23,60.35,60.57,63700.0
2011-10-10 11:10:00,60.66,60.7,60.52,60.58,4800.0,60.66,60.7,60.52,60.58,4800.0
2011-10-10 11:15:00,60.59,60.77,60.43,60.76,16600.0,60.59,60.77,60.43,60.76,16600.0
2011-10-10 11:20:00,60.71,60.78,60.28,60.35,20300.0,60.71,60.78,60.28,60.35,20300.0
2011-10-10 11:25:00,60.37,60.66,60.28,60.56,23200.0,60.37,60.66,60.28,60.56,23200.0
2011-10-10 11:30:00,60.56,60.68,60.28,60.28,20500.0,60.56,60.68,60.28,60.28,20500.0
2011-10-10 11:35:00,60.3,60.3,60.1,60.28,40600.0,60.3,60.3,60.1,60.28,40600.0
2011-10-10 11:40:00,60.32,60.34,60.12,60.19,30500.0,60.32,60.34,60.12,60.19,30500.0
2011-10-10 11:45:00,60.19,60.26,60.04,60.12,17100.0,60.19,60.26,60.04,60.12,17100.0
2011-10-10 11:50:00,60.13,60.41,60.12,60.15,19600.0,60.13,60.41,60.12,60.15,19600.0
2011-10-10 11:55:00,60.18,60.59,60.18,60.47,13500.0,60.18,60.59,60.18,60.47,13500.0
2011-10-10 12:00:00,60.47,60.64,60.43,60.58,7300.0,60.47,60.64,60.43,60.58,7300.0
2011-10-10 12:05:00,60.6,60.97,60.6,60.73,23600.0,60.6,60.97,60.6,60.73,23600.0
2011-10-10 12:10:00,60.78,60.82,60.59,60.74,13700.0,60.78,60.82,60.59,60.74,13700.0
2011-10-10 12:15:00,60.82,60.9,60.7,60.7,5500.0,60.82,60.9,60.7,60.7,5500.0
2011-10-10 12:20:00,60.69,60.69,60.41,60.67,9900.0,60.69,60.69,60.41,60.67,9900.0
2011-10-10 12:25:00,60.66,60.71,60.56,60.61,4600.0,60.66,60.71,60.56,60.61,4600.0
2011-10-10 12:30:00,60.66,60.79,60.66,60.72,6000.0,60.66,60.79,60.66,60.72,6000.0
2011-10-10 12:35:00,60.68,60.71,60.52,60.65,16100.0,60.68,60.71,60.52,60.65,16100.0
2011-10-10 12:40:00,60.64,60.65,60.51,60.56,25900.0,60.64,60.65,60.51,60.56,25900.0
2011-10-10 12:45:00,60.61,60.76,60.58,60.65,31100.0,60.61,60.76,60.58,60.65,31100.0
2011-10-10 12:50:00,60.66,60.73,60.18,60.27,27900.0,60.66,60.73,60.18,60.27,27900.0
2011-10-10 12:55:00,60.27,60.35,60.15,60.29,10500.0,60.27,60.35,60.15,60.29,10500.0
2011-10-10 13:00:00,60.26,60.49,60.23,60.48,3600.0,60.26,60.49,60.23,60.48,3600.0
2011-10-10 13:05:00,60.48,60.49,60.39,60.49,6500.0,60.48,60.49,60.39,60.49,6500.0
2011-10-10 13:10:00,60.47,60.54,60.35,60.37,4200.0,60.47,60.54,60.35,60.37,4200.0
2011-10-10 13:15:00,60.37,60.51,60.29,60.44,7800.0,60.37,60.51,60.29,60.44,7800.0
2011-10-10 13:20:00,60.45,60.77,60.38,60.68,8100.0,60.45,60.77,60.38,60.68,8100.0
2011-10-10 13:25:00,60.71,60.74,60.44,60.48,7100.0,60.71,60.74,60.44,60.48,7100.0
2011-10-10 13:30:00,60.39,60.41,60.27,60.36,14200.0,60.39,60.41,60.27,60.36,14200.0
2011-10-10 13:35:00,60.33,60.36,60.22,60.32,12900.0,60.33,60.36,60.22,60.32,12900.0
2011-10-10 13:40:00,60.33,60.39,60.2,60.23,8200.0,60.33,60.39,60.2,60.23,8200.0
2011-10-10 13:45:00,60.22,60.32,60.15,60.17,18500.0,60.22,60.32,60.15,60.17,18500.0
2011-10-10 13:50:00,60.17,60.2,59.98,60.16,18800.0,60.17,60.2,59.98,60.16,18800.0
2011-10-10 13:55:00,60.12,60.2,60.08,60.1,7500.0,60.12,60.2,60.08,60.1,7500.0
2011-10-10 14:00:00,60.12,60.23,60.03,60.11,16200.0,60.12,60.23,60.03,60.11,16200.0
2011-10-10 14:05:00,60.1,60.1,59.8,59.8,12300.0,60.1,60.1,59.8,59.8,12300.0
2011-10-10 14:10:00,59.86,59.88,59.82,59.87,6200.0,59.86,59.88,59.82,59.87,6200.0
2011-10-10 14:15:00,59.89,60.02,59.85,59.94,18300.0,59.89,60.02,59.85,59.94,18300.0
2011-10-10 14:20:00,59.94,59.94,59.83,59.87,9400.0,59.94,59.94,59.83,59.87,9400.0
2011-10-10 14:25:00,59.87,59.88,59.8,59.83,14300.0,59.87,59.88,59.8,59.83,14300.0
2011-10-10 14:30:00,59.85,60.05,59.85,60.01,19400.0,59.85,60.05,59.85,60.01,19400.0
2011-10-10 14:35:00,59.96,60.0,59.92,59.93,29700.0,59.96,60.0,59.92,59.93,29700.0
2011-10-10 14:40:00,59.91,59.94,59.91,59.92,700.0,59.91,59.94,59.91,59.92,700.0
2011-10-10 14:45:00,59.91,59.94,59.82,59.83,12800.0,59.91,59.94,59.82,59.83,12800.0
2011-10-10 14:50:00,59.85,59.86,59.8,59.8,18000.0,59.85,59.86,59.8,59.8,18000.0
2011-10-10 14:55:00,59.8,59.81,59.5,59.52,73700.0,59.8,59.81,59.5,59.52,73700.0
2011-10-10 15:00:00,59.57,59.67,59.3,59.34,41200.0,59.57,59.67,59.3,59.34,41200.0
2011-10-10 15:05:00,59.27,59.35,58.87,59.1,42700.0,59.27,59.35,58.87,59.1,42700.0
2011-10-10 15:10:00,59.09,59.09,58.53,58.53,29200.0,59.09,59.09,58.53,58.53,29200.0
2011-10-10 15:15:00,58.59,58.85,58.56,58.75,35700.0,58.59,58.85,58.56,58.75,35700.0
2011-10-10 15:20:00,58.72,58.75,58.13,58.28,55900.0,58.72,58.75,58.13,58.28,55900.0
2011-10-10 15:25:00,58.34,58.5,58.13,58.41,37100.0,58.34,58.5,58.13,58.41,37100.0
2011-10-10 15:30:00,58.4,58.76,58.34,58.53,34500.0,58.4,58.76,58.34,58.53,34500.0
2011-10-10 15:35:00,58.48,58.67,58.3,58.53,20700.0,58.48,58.67,58.3,58.53,20700.0
2011-10-10 15:40:00,58.57,59.11,58.46,59.05,32100.0,58.57,59.11,58.46,59.05,32100.0
2011-10-10 15:45:00,59.02,59.32,58.96,59.2,53900.0,59.02,59.32,58.96,59.2,53900.0
2011-10-10 15:50:00,59.21,59.5,59.21,59.5,44700.0,59.21,59.5,59.21,59.5,44700.0
2011-10-10 15:55:00,59.5,59.82,59.49,59.78,114900.0,59.5,59.82,59.49,59.78,114900.0
2011-10-11 09:30:00,58.99,60.0,58.9,59.56,47200.0,58.99,60.0,58.9,59.56,47200.0
2011-10-11 09:35:00,59.58,59.58,59.07,59.12,53400.0,59.58,59.58,59.07,59.12,53400.0
2011-10-11 09:40:00,59.15,59.44,58.57,58.6,68000.0,59.15,59.44,58.57,58.6,68000.0
2011-10-11 09:45:00,58.54,58.59,57.9,58.23,93400.0,58.54,58.59,57.9,58.23,93400.0
2011-10-11 09:50:00,58.27,58.59,57.8,57.97,38700.0,58.27,58.59,57.8,57.97,38700.0
2011-10-11 09:55:00,57.99,58.01,57.24,57.24,104100.0,57.99,58.01,57.24,57.24,104100.0
2011-10-11 10:00:00,57.27,57.27,56.25,56.3,147000.0,57.27,57.27,56.25,56.3,147000.0
2011-10-11 10:05:00,56.3,56.56,55.72,55.97,190600.0,56.3,56.56,55.72,55.97,190600.0
2011-10-11 10:10:00,55.98,56.03,55.55,55.95,163400.0,55.98,56.03,55.55,55.95,163400.0
2011-10-11 10:15:00,55.95,56.87,55.88,56.73,168700.0,55.95,56.87,55.88,56.73,168700.0
2011-10-11 10:20:00,56.76,57.77,56.7,57.6,240600.0,56.76,57.77,56.7,57.6,240600.0
2011-10-11 10:25:00,57.6,58.09,57.5,58.04,133700.0,57.6,58.09,57.5,58.04,133700.0
2011-10-11 10:30:00,58.02,58.05,57.57,57.96,110000.0,58.02,58.05,57.57,57.96,110000.0
2011-10-11 10:35:00,57.93,58.5,57.64,58.33,114400.0,57.93,58.5,57.64,58.33,114400.0
2011-10-11 10:40:00,58.34,58.74,58.2,58.66,109500.0,58.34,58.74,58.2,58.66,109500.0
2011-10-11 10:45:00,58.75,58.75,57.98,58.21,75500.0,58.75,58.75,57.98,58.21,75500.0
2011-10-11 10:50:00,58.21,58.29,57.57,57.69,57700.0,58.21,58.29,57.57,57.69,57700.0
2011-10-11 10:55:00,57.71,58.2,57.56,58.1,47800.0,57.71,58.2,57.56,58.1,47800.0
2011-10-11 11:00:00,58.16,58.45,57.7,58.07,47300.0,58.16,58.45,57.7,58.07,47300.0
2011-10-11 11:05:00,58.08,58.08,57.75,58.06,37700.0,58.08,58.08,57.75,58.06,37700.0
2011-10-11 11:10:00,58.09,58.12,57.6,57.73,57300.0,58.09,58.12,57.6,57.73,57300.0
2011-10-11 11:15:00,57.75,57.83,57.32,57.43,86500.0,57.75,57.83,57.32,57.43,86500.0
2011-10-11 11:20:00,57.43,57.43,56.93,57.05,81700.0,57.43,57.43,56.93,57.05,81700.0
2011-10-11 11:25:00,57.03,57.48,57.03,57.48,54400.0,57.03,57.48,57.03,57.48,54400.0
2011-10-11 11:30:00,57.49,57.83,57.48,57.75,30700.0,57.49,57.83,57.48,57.75,30700.0
2011-10-11 11:35:00,57.79,57.9,57.53,57.74,27400.0,57.79,57.9,57.53,57.74,27400.0
2011-10-11 11:40:00,57.76,58.23,57.67,58.02,32700.0,57.76,58.23,57.67,58.02,32700.0
2011-10-11 11:45:00,58.0,58.31,57.92,58.24,54000.0,58.0,58.31,57.92,58.24,54000.0
2011-10-11 11:50:00,58.22,58.29,57.84,57.98,26500.0,58.22,58.29,57.84,57.98,26500.0
2011-10-11 11:55:00,58.0,58.25,58.0,58.24,11700.0,58.0,58.25,58.0,58.24,11700.0
2011-10-11 12:00:00,58.25,58.37,57.93,57.96,21200.0,58.25,58.37,57.93,57.96,21200.0
2011-10-11 12:05:00,57.96,58.32,57.77,58.32,26200.0,57.96,58.32,57.77,58.32,26200.0
2011-10-11 12:10:00,58.32,58.32,57.85,58.2,23900.0,58.32,58.32,57.85,58.2,23900.0
2011-10-11 12:15:00,58.21,58.4,57.65,57.92,59500.0,58.21,58.4,57.65,57.92,59500.0
2011-10-11 12:20:00,57.95,57.95,57.49,57.83,50300.0,57.95,57.95,57.49,57.83,50300.0
2011-10-11 12:25:00,57.83,57.98,57.68,57.98,22500.0,57.83,57.98,57.68,57.98,22500.0
2011-10-11 12:30:00,57.98,58.19,57.97,58.13,32100.0,57.98,58.19,57.97,58.13,32100.0
2011-10-11 12:35:00,58.15,58.26,57.89,57.89,37000.0,58.15,58.26,57.89,57.89,37000.0
2011-10-11 12:40:00,57.87,58.18,57.85,58.0,66000.0,57.87,58.18,57.85,58.0,66000.0
2011-10-11 12:45:00,57.99,58.25,57.95,57.95,15900.0,57.99,58.25,57.95,57.95,15900.0
2011-10-11 12:50:00,57.95,58.1,57.95,58.03,12400.0,57.95,58.1,57.95,58.03,12400.0
2011-10-11 12:55:00,58.08,58.25,58.02,58.17,34600.0,58.08,58.25,58.02,58.17,34600.0
2011-10-11 13:00:00,58.14,58.38,58.05,58.05,42400.0,58.14,58.38,58.05,58.05,42400.0
2011-10-11 13:05:00,58.03,58.31,58.03,58.23,36900.0,58.03,58.31,58.03,58.23,36900.0
2011-10-11 13:10:00,58.2,58.2,57.39,57.63,59000.0,58.2,58.2,57.39,57.63,59000.0
2011-10-11 13:15:00,57.65,57.87,57.27,57.47,41000.0,57.65,57.87,57.27,57.47,41000.0
2011-10-11 13:20:00,57.46,57.58,56.93,56.99,67400.0,57.46,57.58,56.93,56.99,67400.0
2011-10-11 13:25:00,56.97,57.26,56.84,57.26,45800.0,56.97,57.26,56.84,57.26,45800.0
2011-10-11 13:30:00,57.26,57.6,56.87,57.0,39700.0,57.26,57.6,56.87,57.0,39700.0
2011-10-11 13:35:00,57.03,57.21,56.88,57.03,51400.0,57.03,57.21,56.88,57.03,51400.0
2011-10-11 13:40:00,57.03,57.03,56.36,56.54,68000.0,57.03,57.03,56.36,56.54,68000.0
2011-10-11 13:45:00,56.52,56.77,55.9,55.91,98700.0,56.52,56.77,55.9,55.91,98700.0
2011-10-11 13:50:00,56.01,56.72,56.0,56.65,36000.0,56.01,56.72,56.0,56.65,36000.0
2011-10-11 13:55:00,56.65,56.65,56.41,56.58,53300.0,56.65,56.65,56.41,56.58,53300.0
2011-10-11 14:00:00,56.57,56.7,56.4,56.57,26000.0,56.57,56.7,56.4,56.57,26000.0
2011-10-11 14:05:00,56.55,56.58,56.44,56.45,17600.0,56.55,56.58,56.44,56.45,17600.0
2011-10-11 14:10:00,56.44,56.45,56.06,56.25,56200.0,56.44,56.45,56.06,56.25,56200.0
2011-10-11 14:15:00,56.21,56.24,55.88,55.92,65900.0,56.21,56.24,55.88,55.92,65900.0
2011-10-11 14:20:00,55.92,55.99,55.77,55.81,53300.0,55.92,55.99,55.77,55.81,53300.0
2011-10-11 14:25:00,55.8,56.18,55.75,55.95,72800.0,55.8,56.18,55.75,55.95,72800.0
2011-10-11 14:30:00,55.96,56.18,55.86,55.95,50300.0,55.96,56.18,55.86,55.95,50300.0
2011-10-11 14:35:00,55.96,56.05,55.8,55.89,37100.0,55.96,56.05,55.8,55.89,37100.0
2011-10-11 14:40:00,55.9,56.24,55.87,56.0,62500.0,55.9,56.24,55.87,56.0,62500.0
2011-10-11 14:45:00,56.03,56.15,55.81,55.85,36700.0,56.03,56.15,55.81,55.85,36700.0
2011-10-11 14:50:00,55.85,55.91,55.1,55.15,253400.0,55.85,55.91,55.1,55.15,253400.0
2011-10-11 14:55:00,55.18,55.45,54.92,55.28,175400.0,55.18,55.45,54.92,55.28,175400.0
2011-10-11 15:00:00,55.28,55.69,55.2,55.5,119100.0,55.28,55.69,55.2,55.5,119100.0
2011-10-11 15:05:00,55.54,55.8,55.42,55.48,147100.0,55.54,55.8,55.42,55.48,147100.0
2011-10-11 15:10:00,55.49,55.94,55.27,55.61,145500.0,55.49,55.94,55.27,55.61,145500.0
2011-10-11 15:15:00,55.65,55.96,55.55,55.65,84500.0,55.65,55.96,55.55,55.65,84500.0
2011-10-11 15:20:00,55.65,55.81,55.52,55.74,34600.0,55.65,55.81,55.52,55.74,34600.0
2011-10-11 15:25:00,55.73,55.87,55.55,55.57,44200.0,55.73,55.87,55.55,55.57,44200.0
2011-10-11 15:30:00,55.63,55.82,55.6,55.79,53200.0,55.63,55.82,55.6,55.79,53200.0
2011-10-11 15:35:00,55.83,56.04,55.77,55.91,86200.0,55.83,56.04,55.77,55.91,86200.0
2011-10-11 15:40:00,55.95,56.13,55.75,55.87,51000.0,55.95,56.13,55.75,55.87,51000.0
2011-10-11 15:45:00,55.88,56.14,55.74,56.06,112000.0,55.88,56.14,55.74,56.06,112000.0
2011-10-11 15:50:00,56.05,56.09,55.89,55.99,73800.0,56.05,56.09,55.89,55.99,73800.0
2011-10-11 15:55:00,55.99,56.04,55.78,55.96,82600.0,55.99,56.04,55.78,55.96,82600.0
2011-10-12 09:30:00,53.57,54.38,53.05,54.38,228200.0,53.57,54.38,53.05,54.38,228200.0
2011-10-12 09:35:00,54.47,56.15,54.44,55.58,257800.0,54.47,56.15,54.44,55.58,257800.0
2011-10-12 09:40:00,55.51,56.77,55.34,55.95,150200.0,55.51,56.77,55.34,55.95,150200.0
2011-10-12 09:45:00,55.95,56.23,55.13,55.21,103900.0,55.95,56.23,55.13,55.21,103900.0
2011-10-12 09:50:00,55.17,55.43,54.82,55.13,115300.0,55.17,55.43,54.82,55.13,115300.0
2011-10-12 09:55:00,55.17,55.53,55.07,55.13,62900.0,55.17,55.53,55.07,55.13,62900.0
2011-10-12 10:00:00,55.19,55.25,54.81,55.0,117000.0,55.19,55.25,54.81,55.0,117000.0
2011-10-12 10:05:00,55.0,55.43,54.71,55.43,51800.0,55.0,55.43,54.71,55.43,51800.0
2011-10-12 10:10:00,55.42,55.43,55.02,55.27,38200.0,55.42,55.43,55.02,55.27,38200.0
2011-10-12 10:15:00,55.27,55.68,55.0,55.24,94000.0,55.27,55.68,55.0,55.24,94000.0
2011-10-12 10:20:00,55.23,55.49,55.12,55.44,36500.0,55.23,55.49,55.12,55.44,36500.0
2011-10-12 10:25:00,55.49,55.95,55.46,55.9,50500.0,55.49,55.95,55.46,55.9,50500.0
2011-10-12 10:30:00,55.9,56.32,55.83,55.92,66700.0,55.9,56.32,55.83,55.92,66700.0
2011-10-12 10:35:00,55.93,56.4,55.91,56.23,45100.0,55.93,56.4,55.91,56.23,45100.0
2011-10-12 10:40:00,56.24,56.37,56.08,56.37,24300.0,56.24,56.37,56.08,56.37,24300.0
2011-10-12 10:45:00,56.37,56.5,55.74,55.99,49800.0,56.37,56.5,55.74,55.99,49800.0
2011-10-12 10:50:00,55.96,55.96,55.24,55.39,62300.0,55.96,55.96,55.24,55.39,62300.0
2011-10-12 10:55:00,55.38,55.58,55.32,55.33,34300.0,55.38,55.58,55.32,55.33,34300.0
2011-10-12 11:00:00,55.4,55.85,55.35,55.7,46900.0,55.4,55.85,55.35,55.7,46900.0
2011-10-12 11:05:00,55.63,56.0,55.6,56.0,20000.0,55.63,56.0,55.6,56.0,20000.0
2011-10-12 11:10:00,55.99,55.99,55.66,55.83,31100.0,55.99,55.99,55.66,55.83,31100.0
2011-10-12 11:15:00,55.83,56.0,55.81,55.85,34800.0,55.83,56.0,55.81,55.85,34800.0
2011-10-12 11:20:00,55.9,56.39,55.9,56.32,45900.0,55.9,56.39,55.9,56.32,45900.0
2011-10-12 11:25:00,56.3,56.39,56.01,56.14,22600.0,56.3,56.39,56.01,56.14,22600.0
2011-10-12 11:30:00,56.02,56.5,56.02,56.48,38800.0,56.02,56.5,56.02,56.48,38800.0
2011-10-12 11:35:00,56.4,56.73,56.32,56.53,52600.0,56.4,56.73,56.32,56.53,52600.0
2011-10-12 11:40:00,56.56,57.38,56.56,57.38,84500.0,56.56,57.38,56.56,57.38,84500.0
2011-10-12 11:45:00,57.38,57.38,56.71,56.94,67100.0,57.38,57.38,56.71,56.94,67100.0
2011-10-12 11:50:00,56.93,56.95,56.56,56.8,32400.0,56.93,56.95,56.56,56.8,32400.0
2011-10-12 11:55:00,56.83,57.08,56.63,56.63,37300.0,56.83,57.08,56.63,56.63,37300.0
2011-10-12 12:00:00,56.64,57.15,56.64,57.15,27700.0,56.64,57.15,56.64,57.15,27700.0
2011-10-12 12:05:00,57.17,57.2,56.62,56.69,32000.0,57.17,57.2,56.62,56.69,32000.0
2011-10-12 12:10:00,56.63,56.87,56.42,56.87,39600.0,56.63,56.87,56.42,56.87,39600.0
2011-10-12 12:15:00,56.87,57.0,56.74,56.98,18000.0,56.87,57.0,56.74,56.98,18000.0
2011-10-12 12:20:00,57.0,57.25,56.97,57.08,28900.0,57.0,57.25,56.97,57.08,28900.0
2011-10-12 12:25:00,57.09,57.16,56.95,57.16,24600.0,57.09,57.16,56.95,57.16,24600.0
2011-10-12 12:30:00,57.16,57.62,57.13,57.38,50600.0,57.16,57.62,57.13,57.38,50600.0
2011-10-12 12:35:00,57.4,57.41,57.12,57.31,19000.0,57.4,57.41,57.12,57.31,19000.0
2011-10-12 12:40:00,57.31,57.6,57.31,57.5,31000.0,57.31,57.6,57.31,57.5,31000.0
2011-10-12 12:45:00,57.5,57.7,57.45,57.56,29500.0,57.5,57.7,57.45,57.56,29500.0
2011-10-12 12:50:00,57.54,57.75,57.45,57.75,28600.0,57.54,57.75,57.45,57.75,28600.0
2011-10-12 12:55:00,57.72,57.79,57.58,57.69,32600.0,57.72,57.79,57.58,57.69,32600.0
2011-10-12 13:00:00,57.7,57.9,57.68,57.9,38900.0,57.7,57.9,57.68,57.9,38900.0
2011-10-12 13:05:00,57.87,57.9,57.48,57.48,75400.0,57.87,57.9,57.48,57.48,75400.0
2011-10-12 13:10:00,57.47,57.71,57.27,57.36,31200.0,57.47,57.71,57.27,57.36,31200.0
2011-10-12 13:15:00,57.38,57.44,57.03,57.13,32700.0,57.38,57.44,57.03,57.13,32700.0
2011-10-12 13:20:00,57.14,57.44,57.13,57.2,17700.0,57.14,57.44,57.13,57.2,17700.0
2011-10-12 13:25:00,57.17,57.41,57.03,57.34,28300.0,57.17,57.41,57.03,57.34,28300.0
2011-10-12 13:30:00,57.27,57.86,57.26,57.7,76800.0,57.27,57.86,57.26,57.7,76800.0
2011-10-12 13:35:00,57.7,57.9,57.68,57.72,32200.0,57.7,57.9,57.68,57.72,32200.0
2011-10-12 13:40:00,57.79,57.95,57.69,57.95,37700.0,57.79,57.95,57.69,57.95,37700.0
2011-10-12 13:45:00,57.92,57.92,57.72,57.75,16400.0,57.92,57.92,57.72,57.75,16400.0
2011-10-12 13:50:00,57.74,57.93,57.71,57.77,23800.0,57.74,57.93,57.71,57.77,23800.0
2011-10-12 13:55:00,57.77,57.87,57.61,57.67,25800.0,57.77,57.87,57.61,57.67,25800.0
2011-10-12 14:00:00,57.66,57.72,57.5,57.69,61800.0,57.66,57.72,57.5,57.69,61800.0
2011-10-12 14:05:00,57.69,57.83,57.52,57.52,17600.0,57.69,57.83,57.52,57.52,17600.0
2011-10-12 14:10:00,57.57,57.59,57.34,57.49,46600.0,57.57,57.59,57.34,57.49,46600.0
2011-10-12 14:15:00,57.45,57.46,57.1,57.17,24200.0,57.45,57.46,57.1,57.17,24200.0
2011-10-12 14:20:00,57.2,57.34,57.1,57.33,15000.0,57.2,57.34,57.1,57.33,15000.0
2011-10-12 14:25:00,57.33,57.54,57.29,57.48,14000.0,57.33,57.54,57.29,57.48,14000.0
2011-10-12 14:30:00,57.48,57.73,57.48,57.61,22000.0,57.48,57.73,57.48,57.61,22000.0
2011-10-12 14:35:00,57.63,57.67,57.45,57.62,20800.0,57.63,57.67,57.45,57.62,20800.0
2011-10-12 14:40:00,57.63,57.72,57.47,57.52,43800.0,57.63,57.72,57.47,57.52,43800.0
2011-10-12 14:45:00,57.52,57.67,57.44,57.61,18300.0,57.52,57.67,57.44,57.61,18300.0
2011-10-12 14:50:00,57.56,57.6,57.45,57.49,25200.0,57.56,57.6,57.45,57.49,25200.0
2011-10-12 14:55:00,57.48,57.55,57.05,57.08,32800.0,57.48,57.55,57.05,57.08,32800.0
2011-10-12 15:00:00,57.07,57.12,56.67,56.83,50700.0,57.07,57.12,56.67,56.83,50700.0
2011-10-12 15:05:00,56.78,57.27,56.69,57.04,34200.0,56.78,57.27,56.69,57.04,34200.0
2011-10-12 15:10:00,57.05,57.19,56.88,56.99,26800.0,57.05,57.19,56.88,56.99,26800.0
2011-10-12 15:15:00,56.98,57.02,56.62,57.02,38600.0,56.98,57.02,56.62,57.02,38600.0
2011-10-12 15:20:00,57.05,57.15,56.91,57.1,33300.0,57.05,57.15,56.91,57.1,33300.0
2011-10-12 15:25:00,57.08,57.44,56.93,57.39,35900.0,57.08,57.44,56.93,57.39,35900.0
2011-10-12 15:30:00,57.37,57.5,57.23,57.33,29600.0,57.37,57.5,57.23,57.33,29600.0
2011-10-12 15:35:00,57.33,57.51,57.09,57.41,33700.0,57.33,57.51,57.09,57.41,33700.0
2011-10-12 15:40:00,57.45,57.72,57.35,57.61,69300.0,57.45,57.72,57.35,57.61,69300.0
2011-10-12 15:45:00,57.6,57.7,57.0,57.0,85200.0,57.6,57.7,57.0,57.0,85200.0
2011-10-12 15:50:00,57.0,57.31,56.95,57.03,88500.0,57.0,57.31,56.95,57.03,88500.0
2011-10-12 15:55:00,57.01,57.19,56.95,57.08,109300.0,57.01,57.19,56.95,57.08,109300.0
2011-10-13 09:30:00,56.49,56.89,55.43,56.42,80200.0,56.49,56.89,55.43,56.42,80200.0
2011-10-13 09:35:00,56.49,56.69,55.56,55.9,37000.0,56.49,56.69,55.56,55.9,37000.0
2011-10-13 09:40:00,55.91,56.1,55.7,56.03,40100.0,55.91,56.1,55.7,56.03,40100.0
2011-10-13 09:45:00,56.02,57.0,55.96,56.71,54100.0,56.02,57.0,55.96,56.71,54100.0
2011-10-13 09:50:00,56.7,56.97,56.06,56.46,39500.0,56.7,56.97,56.06,56.46,39500.0
2011-10-13 09:55:00,56.37,56.52,56.2,56.46,21800.0,56.37,56.52,56.2,56.46,21800.0
2011-10-13 10:00:00,56.39,56.47,55.8,55.83,64700.0,56.39,56.47,55.8,55.83,64700.0
2011-10-13 10:05:00,55.83,56.08,55.78,56.03,37500.0,55.83,56.08,55.78,56.03,37500.0
2011-10-13 10:10:00,56.03,56.21,55.89,56.0,36500.0,56.03,56.21,55.89,56.0,36500.0
2011-10-13 10:15:00,55.91,56.01,55.7,55.81,42500.0,55.91,56.01,55.7,55.81,42500.0
2011-10-13 10:20:00,55.8,55.92,55.79,55.8,45100.0,55.8,55.92,55.79,55.8,45100.0
2011-10-13 10:25:00,55.85,55.9,55.5,55.55,51000.0,55.85,55.9,55.5,55.55,51000.0
2011-10-13 10:30:00,55.5,55.86,55.5,55.73,49900.0,55.5,55.86,55.5,55.73,49900.0
2011-10-13 10:35:00,55.81,55.81,55.65,55.79,22000.0,55.81,55.81,55.65,55.79,22000.0
2011-10-13 10:40:00,55.76,55.84,55.5,55.54,30000.0,55.76,55.84,55.5,55.54,30000.0
2011-10-13 10:45:00,55.53,55.73,55.48,55.58,49800.0,55.53,55.73,55.48,55.58,49800.0
2011-10-13 10:50:00,55.58,55.64,55.43,55.6,37400.0,55.58,55.64,55.43,55.6,37400.0
2011-10-13 10:55:00,55.63,55.68,55.33,55.39,22900.0,55.63,55.68,55.33,55.39,22900.0
2011-10-13 11:00:00,55.4,55.4,55.03,55.29,31900.0,55.4,55.4,55.03,55.29,31900.0
2011-10-13 11:05:00,55.29,55.36,55.0,55.0,20600.0,55.29,55.36,55.0,55.0,20600.0
2011-10-13 11:10:00,55.03,55.18,55.0,55.05,18600.0,55.03,55.18,55.0,55.05,18600.0
2011-10-13 11:15:00,55.05,55.15,54.89,55.0,40400.0,55.05,55.15,54.89,55.0,40400.0
2011-10-13 11:20:00,54.96,55.39,54.96,55.18,25800.0,54.96,55.39,54.96,55.18,25800.0
2011-10-13 11:25:00,55.18,55.46,55.14,55.37,43500.0,55.18,55.46,55.14,55.37,43500.0
2011-10-13 11:30:00,55.4,55.96,55.36,55.81,47900.0,55.4,55.96,55.36,55.81,47900.0
2011-10-13 11:35:00,55.85,55.93,55.62,55.78,20300.0,55.85,55.93,55.62,55.78,20300.0
2011-10-13 11:40:00,55.76,55.82,55.54,55.75,22200.0,55.76,55.82,55.54,55.75,22200.0
2011-10-13 11:45:00,55.75,55.89,55.59,55.61,21200.0,55.75,55.89,55.59,55.61,21200.0
2011-10-13 11:50:00,55.64,55.76,55.56,55.64,15800.0,55.64,55.76,55.56,55.64,15800.0
2011-10-13 11:55:00,55.63,55.83,55.62,55.66,13600.0,55.63,55.83,55.62,55.66,13600.0
2011-10-13 12:00:00,55.72,55.83,55.7,55.8,17100.0,55.72,55.83,55.7,55.8,17100.0
2011-10-13 12:05:00,55.8,55.9,55.66,55.72,30000.0,55.8,55.9,55.66,55.72,30000.0
2011-10-13 12:10:00,55.73,55.8,55.4,55.6,28200.0,55.73,55.8,55.4,55.6,28200.0
2011-10-13 12:15:00,55.62,55.66,55.44,55.52,26200.0,55.62,55.66,55.44,55.52,26200.0
2011-10-13 12:20:00,55.54,55.82,55.53,55.81,13400.0,55.54,55.82,55.53,55.81,13400.0
2011-10-13 12:25:00,55.79,55.9,55.6,55.76,18200.0,55.79,55.9,55.6,55.76,18200.0
2011-10-13 12:30:00,55.8,55.8,55.53,55.6,12400.0,55.8,55.8,55.53,55.6,12400.0
2011-10-13 12:35:00,55.66,55.84,55.64,55.84,8500.0,55.66,55.84,55.64,55.84,8500.0
2011-10-13 12:40:00,55.83,56.0,55.72,56.0,14000.0,55.83,56.0,55.72,56.0,14000.0
2011-10-13 12:45:00,56.0,56.0,55.88,55.98,26800.0,56.0,56.0,55.88,55.98,26800.0
2011-10-13 12:50:00,55.95,56.0,55.78,55.92,34200.0,55.95,56.0,55.78,55.92,34200.0
2011-10-13 12:55:00,55.92,55.98,55.72,55.87,36200.0,55.92,55.98,55.72,55.87,36200.0
2011-10-13 13:00:00,55.91,55.98,55.79,55.84,62800.0,55.91,55.98,55.79,55.84,62800.0
2011-10-13 13:05:00,55.9,56.0,55.68,55.93,70400.0,55.9,56.0,55.68,55.93,70400.0
2011-10-13 13:10:00,55.93,56.01,55.81,55.88,32600.0,55.93,56.01,55.81,55.88,32600.0
2011-10-13 13:15:00,55.92,55.95,55.8,55.82,15100.0,55.92,55.95,55.8,55.82,15100.0
2011-10-13 13:20:00,55.88,55.95,55.78,55.89,10700.0,55.88,55.95,55.78,55.89,10700.0
2011-10-13 13:25:00,55.9,56.13,55.9,56.03,43100.0,55.9,56.13,55.9,56.03,43100.0
2011-10-13 13:30:00,56.02,56.08,55.91,56.06,23000.0,56.02,56.08,55.91,56.06,23000.0
2011-10-13 13:35:00,56.1,56.19,56.0,56.02,25100.0,56.1,56.19,56.0,56.02,25100.0
2011-10-13 13:40:00,56.02,56.03,55.8,56.01,19100.0,56.02,56.03,55.8,56.01,19100.0
2011-10-13 13:45:00,56.02,56.06,55.92,56.0,18800.0,56.02,56.06,55.92,56.0,18800.0
2011-10-13 13:50:00,56.0,56.02,55.87,55.87,6600.0,56.0,56.02,55.87,55.87,6600.0
2011-10-13 13:55:00,55.86,55.91,55.73,55.79,10500.0,55.86,55.91,55.73,55.79,10500.0
2011-10-13 14:00:00,55.78,55.9,55.71,55.76,5500.0,55.78,55.9,55.71,55.76,5500.0
2011-10-13 14:05:00,55.75,55.85,55.74,55.8,8300.0,55.75,55.85,55.74,55.8,8300.0
2011-10-13 14:10:00,55.8,55.8,55.55,55.75,29500.0,55.8,55.8,55.55,55.75,29500.0
2011-10-13 14:15:00,55.75,55.79,55.6,55.69,8600.0,55.75,55.79,55.6,55.69,8600.0
2011-10-13 14:20:00,55.7,55.89,55.68,55.82,20000.0,55.7,55.89,55.68,55.82,20000.0
2011-10-13 14:25:00,55.79,55.81,55.7,55.76,7800.0,55.79,55.81,55.7,55.76,7800.0
2011-10-13 14:30:00,55.8,55.9,55.75,55.9,12900.0,55.8,55.9,55.75,55.9,12900.0
2011-10-13 14:35:00,55.9,56.0,55.81,55.92,14900.0,55.9,56.0,55.81,55.92,14900.0
2011-10-13 14:40:00,55.92,56.35,55.85,56.23,30400.0,55.92,56.35,55.85,56.23,30400.0
2011-10-13 14:45:00,56.21,56.5,56.11,56.44,36000.0,56.21,56.5,56.11,56.44,36000.0
2011-10-13 14:50:00,56.47,56.72,56.42,56.62,31300.0,56.47,56.72,56.42,56.62,31300.0
2011-10-13 14:55:00,56.67,56.77,56.48,56.74,19000.0,56.67,56.77,56.48,56.74,19000.0
2011-10-13 15:00:00,56.71,56.71,56.47,56.54,22600.0,56.71,56.71,56.47,56.54,22600.0
2011-10-13 15:05:00,56.54,56.78,56.54,56.78,11700.0,56.54,56.78,56.54,56.78,11700.0
2011-10-13 15:10:00,56.78,56.8,56.58,56.69,19000.0,56.78,56.8,56.58,56.69,19000.0
2011-10-13 15:15:00,56.71,56.82,56.63,56.73,14200.0,56.71,56.82,56.63,56.73,14200.0
2011-10-13 15:20:00,56.74,56.83,56.55,56.59,34900.0,56.74,56.83,56.55,56.59,34900.0
2011-10-13 15:25:00,56.62,56.65,56.3,56.44,54400.0,56.62,56.65,56.3,56.44,54400.0
2011-10-13 15:30:00,56.45,56.66,56.38,56.59,25400.0,56.45,56.66,56.38,56.59,25400.0
2011-10-13 15:35:00,56.6,56.78,56.48,56.54,23900.0,56.6,56.78,56.48,56.54,23900.0
2011-10-13 15:40:00,56.57,56.84,56.51,56.78,39800.0,56.57,56.84,56.51,56.78,39800.0
2011-10-13 15:45:00,56.78,56.85,56.66,56.83,57200.0,56.78,56.85,56.66,56.83,57200.0
2011-10-13 15:50:00,56.85,56.89,56.6,56.72,95600.0,56.85,56.89,56.6,56.72,95600.0
2011-10-13 15:55:00,56.72,56.86,56.64,56.82,86300.0,56.72,56.86,56.64,56.82,86300.0
2011-10-14 09:30:00,57.67,58.51,57.5,58.31,110900.0,57.67,58.51,57.5,58.31,110900.0
2011-10-14 09:35:00,58.34,58.46,57.6,58.05,89800.0,58.34,58.46,57.6,58.05,89800.0
2011-10-14 09:40:00,58.05,58.35,57.88,58.25,53800.0,58.05,58.35,57.88,58.25,53800.0
2011-10-14 09:45:00,58.3,58.8,58.28,58.78,86000.0,58.3,58.8,58.28,58.78,86000.0
2011-10-14 09:50:00,58.8,59.13,57.9,58.36,78100.0,58.8,59.13,57.9,58.36,78100.0
2011-10-14 09:55:00,58.18,58.57,58.0,58.5,50700.0,58.18,58.57,58.0,58.5,50700.0
2011-10-14 10:00:00,58.47,58.5,57.88,57.95,78800.0,58.47,58.5,57.88,57.95,78800.0
2011-10-14 10:05:00,57.96,58.16,57.91,58.0,66300.0,57.96,58.16,57.91,58.0,66300.0
2011-10-14 10:10:00,58.0,58.07,57.65,57.83,46200.0,58.0,58.07,57.65,57.83,46200.0
2011-10-14 10:15:00,57.84,57.98,56.28,56.38,96300.0,57.84,57.98,56.28,56.38,96300.0
2011-10-14 10:20:00,56.29,57.17,56.29,57.03,51200.0,56.29,57.17,56.29,57.03,51200.0
2011-10-14 10:25:00,57.04,57.22,56.53,56.65,32600.0,57.04,57.22,56.53,56.65,32600.0
2011-10-14 10:30:00,56.59,56.73,56.28,56.52,19500.0,56.59,56.73,56.28,56.52,19500.0
2011-10-14 10:35:00,56.58,56.71,56.08,56.34,41200.0,56.58,56.71,56.08,56.34,41200.0
2011-10-14 10:40:00,56.3,56.46,56.08,56.46,35600.0,56.3,56.46,56.08,56.46,35600.0
2011-10-14 10:45:00,56.46,56.61,56.13,56.25,15700.0,56.46,56.61,56.13,56.25,15700.0
2011-10-14 10:50:00,56.25,56.48,56.15,56.22,22700.0,56.25,56.48,56.15,56.22,22700.0
2011-10-14 10:55:00,56.22,56.3,56.11,56.11,19300.0,56.22,56.3,56.11,56.11,19300.0
2011-10-14 11:00:00,56.11,56.2,55.8,56.1,50400.0,56.11,56.2,55.8,56.1,50400.0
2011-10-14 11:05:00,56.08,56.08,55.72,55.78,32600.0,56.08,56.08,55.72,55.78,32600.0
2011-10-14 11:10:00,55.84,55.9,55.66,55.84,37900.0,55.84,55.9,55.66,55.84,37900.0
2011-10-14 11:15:00,55.78,55.93,55.6,55.85,45500.0,55.78,55.93,55.6,55.85,45500.0
2011-10-14 11:20:00,55.88,56.2,55.72,55.8,53000.0,55.88,56.2,55.72,55.8,53000.0
2011-10-14 11:25:00,55.79,56.19,55.73,56.13,48700.0,55.79,56.19,55.73,56.13,48700.0
2011-10-14 11:30:00,56.09,56.6,56.08,56.21,87100.0,56.09,56.6,56.08,56.21,87100.0
2011-10-14 11:35:00,56.17,56.3,56.0,56.15,18100.0,56.17,56.3,56.0,56.15,18100.0
2011-10-14 11:40:00,56.12,56.25,56.12,56.24,15800.0,56.12,56.25,56.12,56.24,15800.0
2011-10-14 11:45:00,56.24,56.33,56.07,56.31,28900.0,56.24,56.33,56.07,56.31,28900.0
2011-10-14 11:50:00,56.28,56.43,56.28,56.39,25400.0,56.28,56.43,56.28,56.39,25400.0
2011-10-14 11:55:00,56.39,56.56,56.28,56.37,37400.0,56.39,56.56,56.28,56.37,37400.0
2011-10-14 12:00:00,56.4,56.52,56.35,56.5,29600.0,56.4,56.52,56.35,56.5,29600.0
2011-10-14 12:05:00,56.49,56.56,56.46,56.52,28700.0,56.49,56.56,56.46,56.52,28700.0
2011-10-14 12:10:00,56.55,56.55,56.41,56.52,25600.0,56.55,56.55,56.41,56.52,25600.0
2011-10-14 12:15:00,56.54,56.71,56.4,56.53,26900.0,56.54,56.71,56.4,56.53,26900.0
2011-10-14 12:20:00,56.61,56.64,56.38,56.43,35900.0,56.61,56.64,56.38,56.43,35900.0
2011-10-14 12:25:00,56.47,56.52,56.33,56.4,37500.0,56.47,56.52,56.33,56.4,37500.0
2011-10-14 12:30:00,56.4,56.58,56.38,56.5,13500.0,56.4,56.58,56.38,56.5,13500.0
2011-10-14 12:35:00,56.52,56.55,56.0,56.04,24700.0,56.52,56.55,56.0,56.04,24700.0
2011-10-14 12:40:00,56.08,56.26,56.06,56.19,22900.0,56.08,56.26,56.06,56.19,22900.0
2011-10-14 12:45:00,56.22,56.3,56.09,56.15,29000.0,56.22,56.3,56.09,56.15,29000.0
2011-10-14 12:50:00,56.14,56.33,56.13,56.33,25700.0,56.14,56.33,56.13,56.33,25700.0
2011-10-14 12:55:00,56.27,56.37,56.11,56.24,29200.0,56.27,56.37,56.11,56.24,29200.0
2011-10-14 13:00:00,56.3,56.35,56.17,56.27,16000.0,56.3,56.35,56.17,56.27,16000.0
2011-10-14 13:05:00,56.27,56.31,56.19,56.23,12900.0,56.27,56.31,56.19,56.23,12900.0
2011-10-14 13:10:00,56.23,56.39,56.18,56.3,28300.0,56.23,56.39,56.18,56.3,28300.0
2011-10-14 13:15:00,56.28,56.48,56.25,56.48,22100.0,56.28,56.48,56.25,56.48,22100.0
2011-10-14 13:20:00,56.49,56.49,56.35,56.37,10300.0,56.49,56.49,56.35,56.37,10300.0
2011-10-14 13:25:00,56.35,56.45,56.31,56.41,9000.0,56.35,56.45,56.31,56.41,9000.0
2011-10-14 13:30:00,56.41,56.5,56.35,56.41,13400.0,56.41,56.5,56.35,56.41,13400.0
2011-10-14 13:35:00,56.4,56.54,56.4,56.5,11000.0,56.4,56.54,56.4,56.5,11000.0
2011-10-14 13:40:00,56.46,56.53,56.41,56.52,10700.0,56.46,56.53,56.41,56.52,10700.0
2011-10-14 13:45:00,56.51,56.62,56.44,56.6,14300.0,56.51,56.62,56.44,56.6,14300.0
2011-10-14 13:50:00,56.6,56.6,56.4,56.55,16600.0,56.6,56.6,56.4,56.55,16600.0
2011-10-14 13:55:00,56.54,56.69,56.48,56.62,24000.0,56.54,56.69,56.48,56.62,24000.0
2011-10-14 14:00:00,56.64,56.68,56.54,56.57,9900.0,56.64,56.68,56.54,56.57,9900.0
2011-10-14 14:05:00,56.56,56.61,56.44,56.51,17000.0,56.56,56.61,56.44,56.51,17000.0
2011-10-14 14:10:00,56.48,56.54,56.32,56.32,20200.0,56.48,56.54,56.32,56.32,20200.0
2011-10-14 14:15:00,56.29,56.4,56.24,56.34,18700.0,56.29,56.4,56.24,56.34,18700.0
2011-10-14 14:20:00,56.34,56.34,56.23,56.28,11800.0,56.34,56.34,56.23,56.28,11800.0
2011-10-14 14:25:00,56.29,56.39,56.25,56.34,23500.0,56.29,56.39,56.25,56.34,23500.0
2011-10-14 14:30:00,56.29,56.35,55.84,56.02,100900.0,56.29,56.35,55.84,56.02,100900.0
2011-10-14 14:35:00,56.05,56.27,56.03,56.12,11400.0,56.05,56.27,56.03,56.12,11400.0
2011-10-14 14:40:00,56.12,56.28,56.09,56.17,8300.0,56.12,56.28,56.09,56.17,8300.0
2011-10-14 14:45:00,56.16,56.24,56.09,56.23,23900.0,56.16,56.24,56.09,56.23,23900.0
2011-10-14 14:50:00,56.25,56.28,55.91,55.96,33200.0,56.25,56.28,55.91,55.96,33200.0
2011-10-14 14:55:00,55.93,56.25,55.91,56.18,24300.0,55.93,56.25,55.91,56.18,24300.0
2011-10-14 15:00:00,56.2,56.2,56.05,56.11,20000.0,56.2,56.2,56.05,56.11,20000.0
2011-10-14 15:05:00,56.12,56.15,55.96,56.02,24200.0,56.12,56.15,55.96,56.02,24200.0
2011-10-14 15:10:00,56.0,56.11,56.0,56.05,24900.0,56.0,56.11,56.0,56.05,24900.0
2011-10-14 15:15:00,56.05,56.16,55.9,56.01,31800.0,56.05,56.16,55.9,56.01,31800.0
2011-10-14 15:20:00,56.03,56.25,55.94,56.16,27800.0,56.03,56.25,55.94,56.16,27800.0
2011-10-14 15:25:00,56.12,56.22,56.02,56.18,23200.0,56.12,56.22,56.02,56.18,23200.0
2011-10-14 15:30:00,56.15,56.57,56.15,56.45,42600.0,56.15,56.57,56.15,56.45,42600.0
2011-10-14 15:35:00,56.47,56.56,56.37,56.39,38900.0,56.47,56.56,56.37,56.39,38900.0
2011-10-14 15:40:00,56.35,56.43,56.24,56.39,37000.0,56.35,56.43,56.24,56.39,37000.0
2011-10-14 15:45:00,56.41,56.47,56.14,56.18,37600.0,56.41,56.47,56.14,56.18,37600.0
2011-10-14 15:50:00,56.22,56.33,56.0,56.09,48200.0,56.22,56.33,56.0,56.09,48200.0
2011-10-14 15:55:00,56.09,56.31,56.08,56.22,88200.0,56.09,56.31,56.08,56.22,88200.0
2011-10-17 09:30:00,55.05,55.22,54.1,54.15,139900.0,55.05,55.22,54.1,54.15,139900.0
2011-10-17 09:35:00,54.19,54.32,53.8,53.84,123100.0,54.19,54.32,53.8,53.84,123100.0
2011-10-17 09:40:00,53.83,54.0,53.05,53.94,104200.0,53.83,54.0,53.05,53.94,104200.0
2011-10-17 09:45:00,53.93,54.21,53.52,53.61,69300.0,53.93,54.21,53.52,53.61,69300.0
2011-10-17 09:50:00,53.6,53.88,53.51,53.74,48200.0,53.6,53.88,53.51,53.74,48200.0
2011-10-17 09:55:00,53.76,53.85,53.37,53.61,42500.0,53.76,53.85,53.37,53.61,42500.0
2011-10-17 10:00:00,53.6,53.61,53.28,53.54,42800.0,53.6,53.61,53.28,53.54,42800.0
2011-10-17 10:05:00,53.54,53.56,53.2,53.31,46900.0,53.54,53.56,53.2,53.31,46900.0
2011-10-17 10:10:00,53.33,53.59,53.3,53.35,59100.0,53.33,53.59,53.3,53.35,59100.0
2011-10-17 10:15:00,53.36,53.44,52.58,52.61,121000.0,53.36,53.44,52.58,52.61,121000.0
2011-10-17 10:20:00,52.56,52.82,52.32,52.6,108300.0,52.56,52.82,52.32,52.6,108300.0
2011-10-17 10:25:00,52.63,53.0,52.53,52.93,93300.0,52.63,53.0,52.53,52.93,93300.0
2011-10-17 10:30:00,52.95,53.22,52.82,53.04,66000.0,52.95,53.22,52.82,53.04,66000.0
2011-10-17 10:35:00,53.04,53.65,53.0,53.53,71900.0,53.04,53.65,53.0,53.53,71900.0
2011-10-17 10:40:00,53.51,53.92,53.48,53.85,86900.0,53.51,53.92,53.48,53.85,86900.0
2011-10-17 10:45:00,53.85,54.18,53.85,53.94,106800.0,53.85,54.18,53.85,53.94,106800.0
2011-10-17 10:50:00,53.94,54.16,53.9,53.95,37000.0,53.94,54.16,53.9,53.95,37000.0
2011-10-17 10:55:00,53.98,54.08,53.9,53.93,26200.0,53.98,54.08,53.9,53.93,26200.0
2011-10-17 11:00:00,53.94,54.19,53.91,54.05,33000.0,53.94,54.19,53.91,54.05,33000.0
2011-10-17 11:05:00,54.08,54.38,54.05,54.31,42900.0,54.08,54.38,54.05,54.31,42900.0
2011-10-17 11:10:00,54.35,54.35,54.1,54.28,47100.0,54.35,54.35,54.1,54.28,47100.0
2011-10-17 11:15:00,54.28,54.66,54.25,54.39,90500.0,54.28,54.66,54.25,54.39,90500.0
2011-10-17 11:20:00,54.38,54.52,54.26,54.41,30800.0,54.38,54.52,54.26,54.41,30800.0
2011-10-17 11:25:00,54.4,54.47,54.01,54.06,33700.0,54.4,54.47,54.01,54.06,33700.0
2011-10-17 11:30:00,54.04,54.08,53.82,53.86,26100.0,54.04,54.08,53.82,53.86,26100.0
2011-10-17 11:35:00,53.86,53.95,53.85,53.9,32600.0,53.86,53.95,53.85,53.9,32600.0
2011-10-17 11:40:00,53.89,53.9,53.74,53.9,29300.0,53.89,53.9,53.74,53.9,29300.0
2011-10-17 11:45:00,53.9,53.96,53.76,53.78,20700.0,53.9,53.96,53.76,53.78,20700.0
2011-10-17 11:50:00,53.82,53.88,53.75,53.86,25100.0,53.82,53.88,53.75,53.86,25100.0
2011-10-17 11:55:00,53.86,53.95,53.68,53.83,18000.0,53.86,53.95,53.68,53.83,18000.0
2011-10-17 12:00:00,53.8,53.8,53.7,53.77,6000.0,53.8,53.8,53.7,53.77,6000.0
2011-10-17 12:05:00,53.75,53.8,53.7,53.76,11600.0,53.75,53.8,53.7,53.76,11600.0
2011-10-17 12:10:00,53.73,53.77,53.61,53.69,19900.0,53.73,53.77,53.61,53.69,19900.0
2011-10-17 12:15:00,53.7,53.91,53.68,53.91,8700.0,53.7,53.91,53.68,53.91,8700.0
2011-10-17 12:20:00,53.91,53.97,53.85,53.88,9200.0,53.91,53.97,53.85,53.88,9200.0
2011-10-17 12:25:00,53.91,53.94,53.86,53.91,7900.0,53.91,53.94,53.86,53.91,7900.0
2011-10-17 12:30:00,53.91,53.91,53.74,53.81,8700.0,53.91,53.91,53.74,53.81,8700.0
2011-10-17 12:35:00,53.78,53.82,53.67,53.81,6400.0,53.78,53.82,53.67,53.81,6400.0
2011-10-17 12:40:00,53.83,53.83,53.65,53.69,5500.0,53.83,53.83,53.65,53.69,5500.0
2011-10-17 12:45:00,53.7,53.73,53.57,53.65,17000.0,53.7,53.73,53.57,53.65,17000.0
2011-10-17 12:50:00,53.71,53.74,53.6,53.66,8200.0,53.71,53.74,53.6,53.66,8200.0
2011-10-17 12:55:00,53.65,53.75,53.61,53.7,6500.0,53.65,53.75,53.61,53.7,6500.0
2011-10-17 13:00:00,53.7,53.75,53.63,53.66,18000.0,53.7,53.75,53.63,53.66,18000.0
2011-10-17 13:05:00,53.66,53.73,53.59,53.73,19500.0,53.66,53.73,53.59,53.73,19500.0
2011-10-17 13:10:00,53.68,53.86,53.67,53.67,18400.0,53.68,53.86,53.67,53.67,18400.0
2011-10-17 13:15:00,53.66,53.71,53.43,53.47,33200.0,53.66,53.71,53.43,53.47,33200.0
2011-10-17 13:20:00,53.45,53.53,53.45,53.49,48100.0,53.45,53.53,53.45,53.49,48100.0
2011-10-17 13:25:00,53.5,53.5,53.22,53.26,32900.0,53.5,53.5,53.22,53.26,32900.0
2011-10-17 13:30:00,53.25,53.25,53.1,53.12,19300.0,53.25,53.25,53.1,53.12,19300.0
2011-10-17 13:35:00,53.08,53.16,53.0,53.09,32300.0,53.08,53.16,53.0,53.09,32300.0
2011-10-17 13:40:00,53.14,53.44,53.1,53.38,25000.0,53.14,53.44,53.1,53.38,25000.0
2011-10-17 13:45:00,53.36,53.38,52.96,53.02,47800.0,53.36,53.38,52.96,53.02,47800.0
2011-10-17 13:50:00,53.04,53.12,52.83,52.84,51600.0,53.04,53.12,52.83,52.84,51600.0
2011-10-17 13:55:00,52.8,52.92,52.72,52.92,21100.0,52.8,52.92,52.72,52.92,21100.0
2011-10-17 14:00:00,52.9,53.07,52.81,53.05,17100.0,52.9,53.07,52.81,53.05,17100.0
2011-10-17 14:05:00,53.0,53.0,52.87,53.0,16700.0,53.0,53.0,52.87,53.0,16700.0
2011-10-17 14:10:00,52.99,53.07,52.83,53.01,30000.0,52.99,53.07,52.83,53.01,30000.0
2011-10-17 14:15:00,53.02,53.06,52.87,53.06,23300.0,53.02,53.06,52.87,53.06,23300.0
2011-10-17 14:20:00,53.06,53.14,52.94,53.03,17800.0,53.06,53.14,52.94,53.03,17800.0
2011-10-17 14:25:00,53.03,53.13,52.86,53.08,20400.0,53.03,53.13,52.86,53.08,20400.0
2011-10-17 14:30:00,53.09,53.15,52.89,53.03,30600.0,53.09,53.15,52.89,53.03,30600.0
2011-10-17 14:35:00,53.02,53.08,52.94,53.08,16700.0,53.02,53.08,52.94,53.08,16700.0
2011-10-17 14:40:00,53.05,53.08,52.93,52.98,20500.0,53.05,53.08,52.93,52.98,20500.0
2011-10-17 14:45:00,53.02,53.15,53.0,53.09,15600.0,53.02,53.15,53.0,53.09,15600.0
2011-10-17 14:50:00,53.08,53.15,52.92,53.0,30100.0,53.08,53.15,52.92,53.0,30100.0
2011-10-17 14:55:00,53.0,53.08,52.8,52.9,42300.0,53.0,53.08,52.8,52.9,42300.0
2011-10-17 15:00:00,52.9,53.04,52.82,52.88,40500.0,52.9,53.04,52.82,52.88,40500.0
2011-10-17 15:05:00,52.9,53.0,52.85,52.89,19200.0,52.9,53.0,52.85,52.89,19200.0
2011-10-17 15:10:00,52.93,53.05,52.85,52.97,36600.0,52.93,53.05,52.85,52.97,36600.0
2011-10-17 15:15:00,52.97,53.1,52.88,53.07,41300.0,52.97,53.1,52.88,53.07,41300.0
2011-10-17 15:20:00,53.07,53.13,53.02,53.02,39300.0,53.07,53.13,53.02,53.02,39300.0
2011-10-17 15:25:00,53.02,53.14,52.72,52.81,45300.0,53.02,53.14,52.72,52.81,45300.0
2011-10-17 15:30:00,52.83,52.99,52.7,52.75,42800.0,52.83,52.99,52.7,52.75,42800.0
2011-10-17 15:35:00,52.75,52.82,52.6,52.72,48900.0,52.75,52.82,52.6,52.72,48900.0
2011-10-17 15:40:00,52.75,52.98,52.65,52.98,41100.0,52.75,52.98,52.65,52.98,41100.0
2011-10-17 15:45:00,52.98,52.99,52.66,52.84,51800.0,52.98,52.99,52.66,52.84,51800.0
2011-10-17 15:50:00,52.99,53.0,52.65,52.84,99500.0,52.99,53.0,52.65,52.84,99500.0
2011-10-17 15:55:00,52.85,53.02,52.79,52.96,122500.0,52.85,53.02,52.79,52.96,122500.0
2011-10-18 09:30:00,53.88,54.25,53.29,53.4,98700.0,53.88,54.25,53.29,53.4,98700.0
2011-10-18 09:35:00,53.3,53.8,53.2,53.74,76400.0,53.3,53.8,53.2,53.74,76400.0
2011-10-18 09:40:00,53.75,53.79,53.01,53.2,52000.0,53.75,53.79,53.01,53.2,52000.0
2011-10-18 09:45:00,53.23,53.36,53.14,53.14,41100.0,53.23,53.36,53.14,53.14,41100.0
2011-10-18 09:50:00,53.2,53.2,52.74,52.84,66300.0,53.2,53.2,52.74,52.84,66300.0
2011-10-18 09:55:00,52.87,52.87,52.32,52.75,84500.0,52.87,52.87,52.32,52.75,84500.0
2011-10-18 10:00:00,52.75,52.9,52.65,52.73,58900.0,52.75,52.9,52.65,52.73,58900.0
2011-10-18 10:05:00,52.73,53.8,52.73,53.77,123500.0,52.73,53.8,52.73,53.77,123500.0
2011-10-18 10:10:00,53.77,54.97,53.62,54.76,218700.0,53.77,54.97,53.62,54.76,218700.0
2011-10-18 10:15:00,54.71,54.76,53.87,54.32,72700.0,54.71,54.76,53.87,54.32,72700.0
2011-10-18 10:20:00,54.32,54.8,54.27,54.57,156100.0,54.32,54.8,54.27,54.57,156100.0
2011-10-18 10:25:00,54.59,54.82,54.25,54.73,75000.0,54.59,54.82,54.25,54.73,75000.0
2011-10-18 10:30:00,54.75,54.76,54.4,54.71,40600.0,54.75,54.76,54.4,54.71,40600.0
2011-10-18 10:35:00,54.71,55.09,54.63,54.97,155100.0,54.71,55.09,54.63,54.97,155100.0
2011-10-18 10:40:00,54.97,55.43,54.92,55.43,89300.0,54.97,55.43,54.92,55.43,89300.0
2011-10-18 10:45:00,55.43,55.7,55.01,55.21,109200.0,55.43,55.7,55.01,55.21,109200.0
2011-10-18 10:50:00,55.24,56.07,55.22,55.9,100400.0,55.24,56.07,55.22,55.9,100400.0
2011-10-18 10:55:00,55.93,56.65,55.91,56.3,121200.0,55.93,56.65,55.91,56.3,121200.0
2011-10-18 11:00:00,56.29,56.3,55.6,55.96,69000.0,56.29,56.3,55.6,55.96,69000.0
2011-10-18 11:05:00,55.96,56.29,55.69,56.25,65300.0,55.96,56.29,55.69,56.25,65300.0
2011-10-18 11:10:00,56.29,56.32,55.58,55.77,67300.0,56.29,56.32,55.58,55.77,67300.0
2011-10-18 11:15:00,55.76,55.82,55.22,55.4,76300.0,55.76,55.82,55.22,55.4,76300.0
2011-10-18 11:20:00,55.37,55.48,55.1,55.11,32000.0,55.37,55.48,55.1,55.11,32000.0
2011-10-18 11:25:00,55.11,55.34,54.8,54.8,43100.0,55.11,55.34,54.8,54.8,43100.0
2011-10-18 11:30:00,54.81,55.28,54.8,55.05,59700.0,54.81,55.28,54.8,55.05,59700.0
2011-10-18 11:35:00,55.03,55.32,55.03,55.26,42600.0,55.03,55.32,55.03,55.26,42600.0
2011-10-18 11:40:00,55.25,55.3,55.11,55.11,24600.0,55.25,55.3,55.11,55.11,24600.0
2011-10-18 11:45:00,55.09,55.1,54.81,54.89,35600.0,55.09,55.1,54.81,54.89,35600.0
2011-10-18 11:50:00,54.92,55.18,54.65,54.7,40700.0,54.92,55.18,54.65,54.7,40700.0
2011-10-18 11:55:00,54.69,54.86,54.62,54.76,27700.0,54.69,54.86,54.62,54.76,27700.0
2011-10-18 12:00:00,54.76,55.06,54.75,54.86,39400.0,54.76,55.06,54.75,54.86,39400.0
2011-10-18 12:05:00,54.85,55.05,54.75,54.96,12900.0,54.85,55.05,54.75,54.96,12900.0
2011-10-18 12:10:00,55.0,55.0,54.68,54.75,11200.0,55.0,55.0,54.68,54.75,11200.0
2011-10-18 12:15:00,54.75,54.78,54.39,54.44,24200.0,54.75,54.78,54.39,54.44,24200.0
2011-10-18 12:20:00,54.46,54.69,54.45,54.64,23400.0,54.46,54.69,54.45,54.64,23400.0
2011-10-18 12:25:00,54.61,54.67,54.31,54.36,26500.0,54.61,54.67,54.31,54.36,26500.0
2011-10-18 12:30:00,54.35,54.5,54.32,54.37,21400.0,54.35,54.5,54.32,54.37,21400.0
2011-10-18 12:35:00,54.36,54.4,54.0,54.3,54900.0,54.36,54.4,54.0,54.3,54900.0
2011-10-18 12:40:00,54.3,54.44,54.02,54.2,25000.0,54.3,54.44,54.02,54.2,25000.0
2011-10-18 12:45:00,54.2,54.46,54.2,54.38,21300.0,54.2,54.46,54.2,54.38,21300.0
2011-10-18 12:50:00,54.35,54.51,54.27,54.5,28300.0,54.35,54.51,54.27,54.5,28300.0
2011-10-18 12:55:00,54.5,54.61,54.42,54.59,22900.0,54.5,54.61,54.42,54.59,22900.0
2011-10-18 13:00:00,54.58,55.74,54.56,55.47,204300.0,54.58,55.74,54.56,55.47,204300.0
2011-10-18 13:05:00,55.36,56.49,55.34,56.2,196000.0,55.36,56.49,55.34,56.2,196000.0
2011-10-18 13:10:00,56.2,56.45,55.35,55.5,73200.0,56.2,56.45,55.35,55.5,73200.0
2011-10-18 13:15:00,55.5,55.5,55.26,55.35,35200.0,55.5,55.5,55.26,55.35,35200.0
2011-10-18 13:20:00,55.35,55.47,55.2,55.22,16300.0,55.35,55.47,55.2,55.22,16300.0
2011-10-18 13:25:00,55.21,55.21,54.55,55.07,64500.0,55.21,55.21,54.55,55.07,64500.0
2011-10-18 13:30:00,54.97,55.45,54.89,55.3,67000.0,54.97,55.45,54.89,55.3,67000.0
2011-10-18 13:35:00,55.24,55.34,54.91,54.91,22300.0,55.24,55.34,54.91,54.91,22300.0
2011-10-18 13:40:00,54.95,54.99,54.9,54.92,12300.0,54.95,54.99,54.9,54.92,12300.0
2011-10-18 13:45:00,54.9,54.92,54.75,54.86,26000.0,54.9,54.92,54.75,54.86,26000.0
2011-10-18 13:50:00,54.9,55.11,54.9,54.9,25000.0,54.9,55.11,54.9,54.9,25000.0
2011-10-18 13:55:00,54.91,55.07,54.91,55.07,20100.0,54.91,55.07,54.91,55.07,20100.0
2011-10-18 14:00:00,55.08,55.2,54.99,55.15,23100.0,55.08,55.2,54.99,55.15,23100.0
2011-10-18 14:05:00,55.17,55.22,55.07,55.09,16500.0,55.17,55.22,55.07,55.09,16500.0
2011-10-18 14:10:00,55.05,55.16,55.05,55.12,14200.0,55.05,55.16,55.05,55.12,14200.0
2011-10-18 14:15:00,55.12,55.15,54.86,54.98,27000.0,55.12,55.15,54.86,54.98,27000.0
2011-10-18 14:20:00,54.98,55.0,54.69,54.79,30700.0,54.98,55.0,54.69,54.79,30700.0
2011-10-18 14:25:00,54.77,54.89,54.76,54.76,12300.0,54.77,54.89,54.76,54.76,12300.0
2011-10-18 14:30:00,54.78,54.96,54.78,54.9,19500.0,54.78,54.96,54.78,54.9,19500.0
2011-10-18 14:35:00,54.82,54.9,54.58,54.59,14900.0,54.82,54.9,54.58,54.59,14900.0
2011-10-18 14:40:00,54.58,54.7,54.42,54.57,29500.0,54.58,54.7,54.42,54.57,29500.0
2011-10-18 14:45:00,54.54,54.68,54.54,54.59,17300.0,54.54,54.68,54.54,54.59,17300.0
2011-10-18 14:50:00,54.6,54.81,54.57,54.73,26600.0,54.6,54.81,54.57,54.73,26600.0
2011-10-18 14:55:00,54.74,54.77,54.5,54.71,18800.0,54.74,54.77,54.5,54.71,18800.0
2011-10-18 15:00:00,54.7,55.05,54.7,54.92,35400.0,54.7,55.05,54.7,54.92,35400.0
2011-10-18 15:05:00,54.92,55.25,54.92,55.02,44300.0,54.92,55.25,54.92,55.02,44300.0
2011-10-18 15:10:00,55.05,55.72,55.05,55.34,68900.0,55.05,55.72,55.05,55.34,68900.0
2011-10-18 15:15:00,55.34,55.86,55.34,55.51,66400.0,55.34,55.86,55.34,55.51,66400.0
2011-10-18 15:20:00,55.57,55.8,55.26,55.29,47100.0,55.57,55.8,55.26,55.29,47100.0
2011-10-18 15:25:00,55.32,55.73,55.31,55.4,43800.0,55.32,55.73,55.31,55.4,43800.0
2011-10-18 15:30:00,55.4,55.64,55.31,55.36,49100.0,55.4,55.64,55.31,55.36,49100.0
2011-10-18 15:35:00,55.43,55.68,55.34,55.56,45400.0,55.43,55.68,55.34,55.56,45400.0
2011-10-18 15:40:00,55.56,55.6,55.35,55.54,48600.0,55.56,55.6,55.35,55.54,48600.0
2011-10-18 15:45:00,55.56,55.67,55.42,55.63,64900.0,55.56,55.67,55.42,55.63,64900.0
2011-10-18 15:50:00,55.65,55.88,55.6,55.82,73100.0,55.65,55.88,55.6,55.82,73100.0
2011-10-18 15:55:00,55.85,55.93,55.67,55.91,148500.0,55.85,55.93,55.67,55.91,148500.0
2011-10-19 09:30:00,56.28,56.3,55.22,55.57,77600.0,56.28,56.3,55.22,55.57,77600.0
2011-10-19 09:35:00,55.5,55.5,55.08,55.39,32500.0,55.5,55.5,55.08,55.39,32500.0
2011-10-19 09:40:00,55.37,55.37,54.57,54.91,49900.0,55.37,55.37,54.57,54.91,49900.0
2011-10-19 09:45:00,54.89,55.1,54.74,55.03,31000.0,54.89,55.1,54.74,55.03,31000.0
2011-10-19 09:50:00,55.01,55.09,54.7,54.85,47900.0,55.01,55.09,54.7,54.85,47900.0
2011-10-19 09:55:00,54.85,54.91,54.37,54.77,48300.0,54.85,54.91,54.37,54.77,48300.0
2011-10-19 10:00:00,54.79,54.85,54.03,54.03,51400.0,54.79,54.85,54.03,54.03,51400.0
2011-10-19 10:05:00,54.06,54.17,53.85,53.99,53000.0,54.06,54.17,53.85,53.99,53000.0
2011-10-19 10:10:00,54.01,54.44,53.9,54.3,59600.0,54.01,54.44,53.9,54.3,59600.0
2011-10-19 10:15:00,54.3,54.51,54.0,54.39,30900.0,54.3,54.51,54.0,54.39,30900.0
2011-10-19 10:20:00,54.25,54.3,53.86,54.05,25000.0,54.25,54.3,53.86,54.05,25000.0
2011-10-19 10:25:00,54.05,54.49,54.05,54.45,35400.0,54.05,54.49,54.05,54.45,35400.0
2011-10-19 10:30:00,54.49,54.75,54.4,54.59,36000.0,54.49,54.75,54.4,54.59,36000.0
2011-10-19 10:35:00,54.65,54.65,54.33,54.42,21200.0,54.65,54.65,54.33,54.42,21200.0
2011-10-19 10:40:00,54.36,54.64,54.36,54.49,27000.0,54.36,54.64,54.36,54.49,27000.0
2011-10-19 10:45:00,54.47,54.51,54.14,54.26,40600.0,54.47,54.51,54.14,54.26,40600.0
2011-10-19 10:50:00,54.24,54.25,53.86,53.92,42200.0,54.24,54.25,53.86,53.92,42200.0
2011-10-19 10:55:00,53.9,54.04,53.82,53.87,33400.0,53.9,54.04,53.82,53.87,33400.0
2011-10-19 11:00:00,53.81,53.83,53.51,53.61,60300.0,53.81,53.83,53.51,53.61,60300.0
2011-10-19 11:05:00,53.69,53.69,53.27,53.41,71900.0,53.69,53.69,53.27,53.41,71900.0
2011-10-19 11:10:00,53.39,53.55,53.22,53.44,72300.0,53.39,53.55,53.22,53.44,72300.0
2011-10-19 11:15:00,53.46,53.5,53.3,53.35,25800.0,53.46,53.5,53.3,53.35,25800.0
2011-10-19 11:20:00,53.34,53.52,53.31,53.5,18600.0,53.34,53.52,53.31,53.5,18600.0
2011-10-19 11:25:00,53.54,53.61,53.45,53.45,17700.0,53.54,53.61,53.45,53.45,17700.0
2011-10-19 11:30:00,53.45,53.62,53.39,53.52,24800.0,53.45,53.62,53.39,53.52,24800.0
2011-10-19 11:35:00,53.54,53.7,53.52,53.61,25400.0,53.54,53.7,53.52,53.61,25400.0
2011-10-19 11:40:00,53.6,53.68,53.55,53.66,15400.0,53.6,53.68,53.55,53.66,15400.0
2011-10-19 11:45:00,53.63,53.65,53.55,53.59,20700.0,53.63,53.65,53.55,53.59,20700.0
2011-10-19 11:50:00,53.58,53.6,53.45,53.47,13800.0,53.58,53.6,53.45,53.47,13800.0
2011-10-19 11:55:00,53.47,53.52,53.35,53.39,18000.0,53.47,53.52,53.35,53.39,18000.0
2011-10-19 12:00:00,53.46,53.46,53.26,53.28,21900.0,53.46,53.46,53.26,53.28,21900.0
2011-10-19 12:05:00,53.28,53.36,53.13,53.17,42700.0,53.28,53.36,53.13,53.17,42700.0
2011-10-19 12:10:00,53.17,53.24,53.1,53.17,26700.0,53.17,53.24,53.1,53.17,26700.0
2011-10-19 12:15:00,53.17,53.18,53.05,53.06,36200.0,53.17,53.18,53.05,53.06,36200.0
2011-10-19 12:20:00,53.11,53.18,53.05,53.15,21100.0,53.11,53.18,53.05,53.15,21100.0
2011-10-19 12:25:00,53.17,53.27,53.11,53.13,14800.0,53.17,53.27,53.11,53.13,14800.0
2011-10-19 12:30:00,53.1,53.12,53.02,53.09,16500.0,53.1,53.12,53.02,53.09,16500.0
2011-10-19 12:35:00,53.1,53.13,52.8,52.82,59100.0,53.1,53.13,52.8,52.82,59100.0
2011-10-19 12:40:00,52.87,53.1,52.87,53.0,19500.0,52.87,53.1,52.87,53.0,19500.0
2011-10-19 12:45:00,52.92,52.96,52.8,52.81,23200.0,52.92,52.96,52.8,52.81,23200.0
2011-10-19 12:50:00,52.8,53.01,52.8,52.86,28000.0,52.8,53.01,52.8,52.86,28000.0
2011-10-19 12:55:00,52.87,53.1,52.83,53.0,22800.0,52.87,53.1,52.83,53.0,22800.0
2011-10-19 13:00:00,52.94,53.44,52.91,53.4,52200.0,52.94,53.44,52.91,53.4,52200.0
2011-10-19 13:05:00,53.4,53.44,53.26,53.34,19800.0,53.4,53.44,53.26,53.34,19800.0
2011-10-19 13:10:00,53.33,53.46,53.31,53.45,8400.0,53.33,53.46,53.31,53.45,8400.0
2011-10-19 13:15:00,53.45,53.49,53.29,53.33,16700.0,53.45,53.49,53.29,53.33,16700.0
2011-10-19 13:20:00,53.27,53.3,52.96,53.11,33300.0,53.27,53.3,52.96,53.11,33300.0
2011-10-19 13:25:00,53.13,53.33,53.09,53.22,19300.0,53.13,53.33,53.09,53.22,19300.0
2011-10-19 13:30:00,53.19,53.2,52.88,53.01,22400.0,53.19,53.2,52.88,53.01,22400.0
2011-10-19 13:35:00,53.01,53.01,52.72,52.73,42800.0,53.01,53.01,52.72,52.73,42800.0
2011-10-19 13:40:00,52.75,52.82,52.72,52.77,24200.0,52.75,52.82,52.72,52.77,24200.0
2011-10-19 13:45:00,52.74,52.74,52.57,52.58,25600.0,52.74,52.74,52.57,52.58,25600.0
2011-10-19 13:50:00,52.59,52.6,52.25,52.32,100800.0,52.59,52.6,52.25,52.32,100800.0
2011-10-19 13:55:00,52.33,52.41,52.31,52.35,26400.0,52.33,52.41,52.31,52.35,26400.0
2011-10-19 14:00:00,52.36,52.48,52.31,52.39,29900.0,52.36,52.48,52.31,52.39,29900.0
2011-10-19 14:05:00,52.32,52.42,51.9,52.07,80400.0,52.32,52.42,51.9,52.07,80400.0
2011-10-19 14:10:00,52.04,52.18,51.87,51.88,19100.0,52.04,52.18,51.87,51.88,19100.0
2011-10-19 14:15:00,51.91,51.97,51.74,51.9,45800.0,51.91,51.97,51.74,51.9,45800.0
2011-10-19 14:20:00,51.87,51.96,51.68,51.87,28900.0,51.87,51.96,51.68,51.87,28900.0
2011-10-19 14:25:00,51.87,52.01,51.74,51.79,29700.0,51.87,52.01,51.74,51.79,29700.0
2011-10-19 14:30:00,51.78,51.83,51.6,51.75,36200.0,51.78,51.83,51.6,51.75,36200.0
2011-10-19 14:35:00,51.79,52.02,51.65,52.01,53900.0,51.79,52.02,51.65,52.01,53900.0
2011-10-19 14:40:00,52.0,52.1,51.7,51.96,63400.0,52.0,52.1,51.7,51.96,63400.0
2011-10-19 14:45:00,51.97,52.11,51.87,51.88,60400.0,51.97,52.11,51.87,51.88,60400.0
2011-10-19 14:50:00,51.88,51.98,51.62,51.65,26600.0,51.88,51.98,51.62,51.65,26600.0
2011-10-19 14:55:00,51.7,51.73,51.5,51.59,40200.0,51.7,51.73,51.5,51.59,40200.0
2011-10-19 15:00:00,51.6,51.64,51.43,51.64,90500.0,51.6,51.64,51.43,51.64,90500.0
2011-10-19 15:05:00,51.64,51.72,51.5,51.52,41800.0,51.64,51.72,51.5,51.52,41800.0
2011-10-19 15:10:00,51.48,51.61,51.2,51.27,60900.0,51.48,51.61,51.2,51.27,60900.0
2011-10-19 15:15:00,51.23,51.41,51.19,51.23,46000.0,51.23,51.41,51.19,51.23,46000.0
2011-10-19 15:20:00,51.21,51.3,50.89,51.18,87800.0,51.21,51.3,50.89,51.18,87800.0
2011-10-19 15:25:00,51.19,51.19,50.88,51.07,139700.0,51.19,51.19,50.88,51.07,139700.0
2011-10-19 15:30:00,51.03,51.31,50.99,51.08,38600.0,51.03,51.31,50.99,51.08,38600.0
2011-10-19 15:35:00,51.07,51.43,50.99,51.43,84000.0,51.07,51.43,50.99,51.43,84000.0
2011-10-19 15:40:00,51.45,51.51,51.23,51.26,110100.0,51.45,51.51,51.23,51.26,110100.0
2011-10-19 15:45:00,51.25,51.56,51.19,51.29,127000.0,51.25,51.56,51.19,51.29,127000.0
2011-10-19 15:50:00,51.29,51.29,51.0,51.08,146500.0,51.29,51.29,51.0,51.08,146500.0
2011-10-19 15:55:00,51.09,51.22,50.92,50.94,233700.0,51.09,51.22,50.92,50.94,233700.0
2011-10-20 09:30:00,51.45,51.9,51.4,51.47,70300.0,51.45,51.9,51.4,51.47,70300.0
2011-10-20 09:35:00,51.45,51.47,50.95,51.01,66100.0,51.45,51.47,50.95,51.01,66100.0
2011-10-20 09:40:00,51.01,51.35,50.94,51.35,53500.0,51.01,51.35,50.94,51.35,53500.0
2011-10-20 09:45:00,51.35,52.66,51.33,52.32,133100.0,51.35,52.66,51.33,52.32,133100.0
2011-10-20 09:50:00,52.35,52.92,52.31,52.58,89800.0,52.35,52.92,52.31,52.58,89800.0
2011-10-20 09:55:00,52.59,52.87,52.3,52.66,34700.0,52.59,52.87,52.3,52.66,34700.0
2011-10-20 10:00:00,52.67,52.94,52.49,52.74,51100.0,52.67,52.94,52.49,52.74,51100.0
2011-10-20 10:05:00,52.8,52.8,52.5,52.53,27700.0,52.8,52.8,52.5,52.53,27700.0
2011-10-20 10:10:00,52.61,53.26,52.59,52.92,116000.0,52.61,53.26,52.59,52.92,116000.0
2011-10-20 10:15:00,52.93,53.08,52.72,52.97,51300.0,52.93,53.08,52.72,52.97,51300.0
2011-10-20 10:20:00,53.0,53.17,52.25,52.46,78900.0,53.0,53.17,52.25,52.46,78900.0
2011-10-20 10:25:00,52.47,52.59,52.36,52.5,29300.0,52.47,52.59,52.36,52.5,29300.0
2011-10-20 10:30:00,52.52,52.65,52.32,52.64,17100.0,52.52,52.65,52.32,52.64,17100.0
2011-10-20 10:35:00,52.63,52.87,52.57,52.76,16200.0,52.63,52.87,52.57,52.76,16200.0
2011-10-20 10:40:00,52.8,52.84,52.54,52.61,16200.0,52.8,52.84,52.54,52.61,16200.0
2011-10-20 10:45:00,52.64,52.87,52.54,52.62,17600.0,52.64,52.87,52.54,52.62,17600.0
2011-10-20 10:50:00,52.6,52.87,52.48,52.61,29000.0,52.6,52.87,52.48,52.61,29000.0
2011-10-20 10:55:00,52.56,52.56,52.3,52.3,37000.0,52.56,52.56,52.3,52.3,37000.0
2011-10-20 11:00:00,52.26,52.29,52.05,52.07,42600.0,52.26,52.29,52.05,52.07,42600.0
2011-10-20 11:05:00,52.08,52.35,52.06,52.27,27700.0,52.08,52.35,52.06,52.27,27700.0
2011-10-20 11:10:00,52.25,52.29,52.04,52.17,18800.0,52.25,52.29,52.04,52.17,18800.0
2011-10-20 11:15:00,52.17,52.17,51.84,51.86,48100.0,52.17,52.17,51.84,51.86,48100.0
2011-10-20 11:20:00,51.86,52.22,51.83,52.05,42400.0,51.86,52.22,51.83,52.05,42400.0
2011-10-20 11:25:00,52.04,52.27,52.04,52.11,22400.0,52.04,52.27,52.04,52.11,22400.0
2011-10-20 11:30:00,52.11,52.11,51.88,51.98,13700.0,52.11,52.11,51.88,51.98,13700.0
2011-10-20 11:35:00,52.0,52.26,51.97,52.17,17600.0,52.0,52.26,51.97,52.17,17600.0
2011-10-20 11:40:00,52.16,52.2,51.83,52.16,26400.0,52.16,52.2,51.83,52.16,26400.0
2011-10-20 11:45:00,52.17,52.21,51.88,51.93,6100.0,52.17,52.21,51.88,51.93,6100.0
2011-10-20 11:50:00,51.95,52.1,51.85,51.92,13300.0,51.95,52.1,51.85,51.92,13300.0
2011-10-20 11:55:00,51.92,52.02,51.8,52.01,16200.0,51.92,52.02,51.8,52.01,16200.0
2011-10-20 12:00:00,51.99,52.06,51.87,51.91,24500.0,51.99,52.06,51.87,51.91,24500.0
2011-10-20 12:05:00,51.92,52.18,51.75,51.78,24700.0,51.92,52.18,51.75,51.78,24700.0
2011-10-20 12:10:00,51.81,51.88,51.7,51.76,27000.0,51.81,51.88,51.7,51.76,27000.0
2011-10-20 12:15:00,51.76,51.76,51.01,51.01,91500.0,51.76,51.76,51.01,51.01,91500.0
2011-10-20 12:20:00,51.01,51.37,50.87,51.0,57900.0,51.01,51.37,50.87,51.0,57900.0
2011-10-20 12:25:00,51.0,51.32,50.99,51.18,14500.0,51.0,51.32,50.99,51.18,14500.0
2011-10-20 12:30:00,51.23,51.4,51.22,51.28,20100.0,51.23,51.4,51.22,51.28,20100.0
2011-10-20 12:35:00,51.28,51.42,51.26,51.3,12200.0,51.28,51.42,51.26,51.3,12200.0
2011-10-20 12:40:00,51.35,51.37,51.01,51.09,44600.0,51.35,51.37,51.01,51.09,44600.0
2011-10-20 12:45:00,51.11,51.17,51.0,51.1,24300.0,51.11,51.17,51.0,51.1,24300.0
2011-10-20 12:50:00,51.07,51.21,51.07,51.2,10400.0,51.07,51.21,51.07,51.2,10400.0
2011-10-20 12:55:00,51.16,51.49,51.14,51.43,26500.0,51.16,51.49,51.14,51.43,26500.0
2011-10-20 13:00:00,51.43,51.59,51.4,51.53,26300.0,51.43,51.59,51.4,51.53,26300.0
2011-10-20 13:05:00,51.56,51.85,51.54,51.7,28300.0,51.56,51.85,51.54,51.7,28300.0
2011-10-20 13:10:00,51.71,51.97,51.68,51.89,30400.0,51.71,51.97,51.68,51.89,30400.0
2011-10-20 13:15:00,51.85,52.09,51.76,52.05,33600.0,51.85,52.09,51.76,52.05,33600.0
2011-10-20 13:20:00,52.04,52.19,52.0,52.12,17400.0,52.04,52.19,52.0,52.12,17400.0
2011-10-20 13:25:00,52.09,52.38,51.96,51.99,20400.0,52.09,52.38,51.96,51.99,20400.0
2011-10-20 13:30:00,52.02,52.23,51.84,51.84,17900.0,52.02,52.23,51.84,51.84,17900.0
2011-10-20 13:35:00,51.84,51.96,51.75,51.77,17200.0,51.84,51.96,51.75,51.77,17200.0
2011-10-20 13:40:00,51.75,51.78,51.5,51.5,21200.0,51.75,51.78,51.5,51.5,21200.0
2011-10-20 13:45:00,51.54,51.88,51.37,51.52,37600.0,51.54,51.88,51.37,51.52,37600.0
2011-10-20 13:50:00,51.54,51.85,51.51,51.63,18800.0,51.54,51.85,51.51,51.63,18800.0
2011-10-20 13:55:00,51.69,51.73,51.51,51.55,10800.0,51.69,51.73,51.51,51.55,10800.0
2011-10-20 14:00:00,51.52,51.8,51.35,51.5,18900.0,51.52,51.8,51.35,51.5,18900.0
2011-10-20 14:05:00,51.52,51.72,51.4,51.72,12000.0,51.52,51.72,51.4,51.72,12000.0
2011-10-20 14:10:00,51.67,51.68,51.4,51.4,10800.0,51.67,51.68,51.4,51.4,10800.0
2011-10-20 14:15:00,51.41,51.68,51.39,51.57,14400.0,51.41,51.68,51.39,51.57,14400.0
2011-10-20 14:20:00,51.54,51.72,51.43,51.63,10800.0,51.54,51.72,51.43,51.63,10800.0
2011-10-20 14:25:00,51.61,51.86,51.58,51.74,11600.0,51.61,51.86,51.58,51.74,11600.0
2011-10-20 14:30:00,51.77,51.8,51.59,51.73,17200.0,51.77,51.8,51.59,51.73,17200.0
2011-10-20 14:35:00,51.73,51.82,51.63,51.75,37000.0,51.73,51.82,51.63,51.75,37000.0
2011-10-20 14:40:00,51.74,51.94,51.7,51.92,22700.0,51.74,51.94,51.7,51.92,22700.0
2011-10-20 14:45:00,51.91,51.95,51.8,51.92,13700.0,51.91,51.95,51.8,51.92,13700.0
2011-10-20 14:50:00,51.95,52.18,51.9,52.07,36000.0,51.95,52.18,51.9,52.07,36000.0
2011-10-20 14:55:00,52.07,52.25,51.95,52.16,24500.0,52.07,52.25,51.95,52.16,24500.0
2011-10-20 15:00:00,52.16,52.21,51.89,52.04,26900.0,52.16,52.21,51.89,52.04,26900.0
2011-10-20 15:05:00,52.05,52.18,51.9,51.97,31300.0,52.05,52.18,51.9,51.97,31300.0
2011-10-20 15:10:00,52.0,52.04,51.79,51.93,21100.0,52.0,52.04,51.79,51.93,21100.0
2011-10-20 15:15:00,51.88,52.01,51.81,51.91,32700.0,51.88,52.01,51.81,51.91,32700.0
2011-10-20 15:20:00,51.92,52.14,51.76,52.14,39100.0,51.92,52.14,51.76,52.14,39100.0
2011-10-20 15:25:00,52.12,52.14,51.78,51.97,14800.0,52.12,52.14,51.78,51.97,14800.0
2011-10-20 15:30:00,51.98,52.19,51.94,52.19,21800.0,51.98,52.19,51.94,52.19,21800.0
2011-10-20 15:35:00,52.23,52.27,52.08,52.25,41500.0,52.23,52.27,52.08,52.25,41500.0
2011-10-20 15:40:00,52.26,52.58,52.11,52.45,75800.0,52.26,52.58,52.11,52.45,75800.0
2011-10-20 15:45:00,52.44,52.7,52.36,52.65,53300.0,52.44,52.7,52.36,52.65,53300.0
2011-10-20 15:50:00,52.62,52.68,52.38,52.43,117400.0,52.62,52.68,52.38,52.43,117400.0
2011-10-20 15:55:00,52.39,52.43,52.05,52.31,101300.0,52.39,52.43,52.05,52.31,101300.0
2011-10-21 09:30:00,52.94,53.75,52.8,53.27,175100.0,52.94,53.75,52.8,53.27,175100.0
2011-10-21 09:35:00,53.3,53.7,52.75,53.18,85300.0,53.3,53.7,52.75,53.18,85300.0
2011-10-21 09:40:00,53.2,53.38,53.1,53.24,54100.0,53.2,53.38,53.1,53.24,54100.0
2011-10-21 09:45:00,53.24,54.07,53.16,54.07,106400.0,53.24,54.07,53.16,54.07,106400.0
2011-10-21 09:50:00,54.08,54.19,53.74,53.84,110400.0,54.08,54.19,53.74,53.84,110400.0
2011-10-21 09:55:00,53.84,54.14,53.79,54.14,52700.0,53.84,54.14,53.79,54.14,52700.0
2011-10-21 10:00:00,54.09,54.34,54.0,54.18,77800.0,54.09,54.34,54.0,54.18,77800.0
2011-10-21 10:05:00,54.14,54.32,54.11,54.31,58200.0,54.14,54.32,54.11,54.31,58200.0
2011-10-21 10:10:00,54.29,54.31,54.21,54.29,23700.0,54.29,54.31,54.21,54.29,23700.0
2011-10-21 10:15:00,54.29,54.5,54.21,54.49,99900.0,54.29,54.5,54.21,54.49,99900.0
2011-10-21 10:20:00,54.49,54.58,54.4,54.53,73800.0,54.49,54.58,54.4,54.53,73800.0
2011-10-21 10:25:00,54.53,54.66,54.49,54.59,25500.0,54.53,54.66,54.49,54.59,25500.0
2011-10-21 10:30:00,54.59,54.72,54.59,54.66,73800.0,54.59,54.72,54.59,54.66,73800.0
2011-10-21 10:35:00,54.66,54.8,54.65,54.77,51900.0,54.66,54.8,54.65,54.77,51900.0
2011-10-21 10:40:00,54.78,54.86,54.69,54.79,62900.0,54.78,54.86,54.69,54.79,62900.0
2011-10-21 10:45:00,54.8,55.08,54.75,55.05,59100.0,54.8,55.08,54.75,55.05,59100.0
2011-10-21 10:50:00,55.08,55.08,54.85,55.08,78000.0,55.08,55.08,54.85,55.08,78000.0
2011-10-21 10:55:00,55.05,55.12,54.97,55.02,34800.0,55.05,55.12,54.97,55.02,34800.0
2011-10-21 11:00:00,55.02,55.05,54.98,55.01,49200.0,55.02,55.05,54.98,55.01,49200.0
2011-10-21 11:05:00,55.0,55.05,54.34,54.38,110900.0,55.0,55.05,54.34,54.38,110900.0
2011-10-21 11:10:00,54.41,54.83,54.38,54.75,51100.0,54.41,54.83,54.38,54.75,51100.0
2011-10-21 11:15:00,54.73,54.8,54.46,54.47,19300.0,54.73,54.8,54.46,54.47,19300.0
2011-10-21 11:20:00,54.37,54.4,53.97,54.18,55800.0,54.37,54.4,53.97,54.18,55800.0
2011-10-21 11:25:00,54.18,54.21,53.95,53.95,32400.0,54.18,54.21,53.95,53.95,32400.0
2011-10-21 11:30:00,53.95,54.13,53.95,54.06,17400.0,53.95,54.13,53.95,54.06,17400.0
2011-10-21 11:35:00,54.07,54.13,53.97,53.97,7800.0,54.07,54.13,53.97,53.97,7800.0
2011-10-21 11:40:00,53.96,54.14,53.94,54.14,10700.0,53.96,54.14,53.94,54.14,10700.0
2011-10-21 11:45:00,54.09,54.12,53.94,54.05,11600.0,54.09,54.12,53.94,54.05,11600.0
2011-10-21 11:50:00,54.05,54.26,54.05,54.12,11600.0,54.05,54.26,54.05,54.12,11600.0
2011-10-21 11:55:00,54.1,54.16,53.92,53.96,11800.0,54.1,54.16,53.92,53.96,11800.0
2011-10-21 12:00:00,53.99,54.12,53.95,54.0,16300.0,53.99,54.12,53.95,54.0,16300.0
2011-10-21 12:05:00,54.03,54.1,53.97,54.0,11300.0,54.03,54.1,53.97,54.0,11300.0
2011-10-21 12:10:00,54.01,54.01,53.89,53.91,11700.0,54.01,54.01,53.89,53.91,11700.0
2011-10-21 12:15:00,53.92,53.97,53.72,53.72,12500.0,53.92,53.97,53.72,53.72,12500.0
2011-10-21 12:20:00,53.74,53.75,53.62,53.69,15700.0,53.74,53.75,53.62,53.69,15700.0
2011-10-21 12:25:00,53.67,53.73,53.41,53.41,16500.0,53.67,53.73,53.41,53.41,16500.0
2011-10-21 12:30:00,53.43,53.47,53.31,53.32,14800.0,53.43,53.47,53.31,53.32,14800.0
2011-10-21 12:35:00,53.32,53.44,53.19,53.4,72700.0,53.32,53.44,53.19,53.4,72700.0
2011-10-21 12:40:00,53.44,53.51,53.26,53.3,19600.0,53.44,53.51,53.26,53.3,19600.0
2011-10-21 12:45:00,53.3,53.4,53.24,53.38,21200.0,53.3,53.4,53.24,53.38,21200.0
2011-10-21 12:50:00,53.37,53.39,53.17,53.2,12700.0,53.37,53.39,53.17,53.2,12700.0
2011-10-21 12:55:00,53.21,53.26,53.12,53.13,13300.0,53.21,53.26,53.12,53.13,13300.0
2011-10-21 13:00:00,53.12,53.16,52.71,52.73,50700.0,53.12,53.16,52.71,52.73,50700.0
2011-10-21 13:05:00,52.71,52.72,52.54,52.59,26600.0,52.71,52.72,52.54,52.59,26600.0
2011-10-21 13:10:00,52.6,52.61,52.45,52.45,29600.0,52.6,52.61,52.45,52.45,29600.0
2011-10-21 13:15:00,52.45,52.53,52.14,52.52,60900.0,52.45,52.53,52.14,52.52,60900.0
2011-10-21 13:20:00,52.53,52.66,52.46,52.5,25400.0,52.53,52.66,52.46,52.5,25400.0
2011-10-21 13:25:00,52.48,52.56,52.34,52.41,17900.0,52.48,52.56,52.34,52.41,17900.0
2011-10-21 13:30:00,52.36,52.46,52.3,52.4,12900.0,52.36,52.46,52.3,52.4,12900.0
2011-10-21 13:35:00,52.37,52.5,52.35,52.44,13200.0,52.37,52.5,52.35,52.44,13200.0
2011-10-21 13:40:00,52.45,52.55,52.37,52.53,17500.0,52.45,52.55,52.37,52.53,17500.0
2011-10-21 13:45:00,52.52,52.73,52.41,52.73,20200.0,52.52,52.73,52.41,52.73,20200.0
2011-10-21 13:50:00,52.73,52.75,52.62,52.67,20200.0,52.73,52.75,52.62,52.67,20200.0
2011-10-21 13:55:00,52.69,52.72,52.47,52.6,10900.0,52.69,52.72,52.47,52.6,10900.0
2011-10-21 14:00:00,52.63,52.85,52.53,52.82,20300.0,52.63,52.85,52.53,52.82,20300.0
2011-10-21 14:05:00,52.84,52.91,52.64,52.68,15800.0,52.84,52.91,52.64,52.68,15800.0
2011-10-21 14:10:00,52.7,52.86,52.61,52.82,13800.0,52.7,52.86,52.61,52.82,13800.0
2011-10-21 14:15:00,52.8,52.91,52.7,52.73,12900.0,52.8,52.91,52.7,52.73,12900.0
2011-10-21 14:20:00,52.71,52.98,52.71,52.94,13500.0,52.71,52.98,52.71,52.94,13500.0
2011-10-21 14:25:00,52.98,52.98,52.83,52.89,12800.0,52.98,52.98,52.83,52.89,12800.0
2011-10-21 14:30:00,52.89,53.06,52.63,52.72,18700.0,52.89,53.06,52.63,52.72,18700.0
2011-10-21 14:35:00,52.68,52.85,52.68,52.84,13500.0,52.68,52.85,52.68,52.84,13500.0
2011-10-21 14:40:00,52.85,52.97,52.78,52.83,12800.0,52.85,52.97,52.78,52.83,12800.0
2011-10-21 14:45:00,52.8,52.92,52.72,52.84,16500.0,52.8,52.92,52.72,52.84,16500.0
2011-10-21 14:50:00,52.84,52.91,52.77,52.82,15000.0,52.84,52.91,52.77,52.82,15000.0
2011-10-21 14:55:00,52.8,52.81,52.7,52.79,13600.0,52.8,52.81,52.7,52.79,13600.0
2011-10-21 15:00:00,52.81,52.9,52.73,52.84,20000.0,52.81,52.9,52.73,52.84,20000.0
2011-10-21 15:05:00,52.87,53.11,52.85,53.0,23100.0,52.87,53.11,52.85,53.0,23100.0
2011-10-21 15:10:00,53.03,53.23,53.0,53.16,33900.0,53.03,53.23,53.0,53.16,33900.0
2011-10-21 15:15:00,53.19,53.44,53.17,53.32,26500.0,53.19,53.44,53.17,53.32,26500.0
2011-10-21 15:20:00,53.27,53.49,53.18,53.43,20900.0,53.27,53.49,53.18,53.43,20900.0
2011-10-21 15:25:00,53.42,53.68,53.42,53.5,34600.0,53.42,53.68,53.42,53.5,34600.0
2011-10-21 15:30:00,53.51,53.62,53.5,53.55,40700.0,53.51,53.62,53.5,53.55,40700.0
2011-10-21 15:35:00,53.55,53.56,53.25,53.32,55200.0,53.55,53.56,53.25,53.32,55200.0
2011-10-21 15:40:00,53.33,53.36,53.22,53.24,49500.0,53.33,53.36,53.22,53.24,49500.0
2011-10-21 15:45:00,53.26,53.35,53.2,53.29,42400.0,53.26,53.35,53.2,53.29,42400.0
2011-10-21 15:50:00,53.28,53.76,53.23,53.66,101800.0,53.28,53.76,53.23,53.66,101800.0
2011-10-21 15:55:00,53.66,53.84,53.6,53.77,119600.0,53.66,53.84,53.6,53.77,119600.0
2011-10-24 09:30:00,54.31,55.48,53.71,55.35,81300.0,54.31,55.48,53.71,55.35,81300.0
2011-10-24 09:35:00,55.29,56.28,55.0,56.26,115200.0,55.29,56.28,55.0,56.26,115200.0
2011-10-24 09:40:00,56.2,57.48,55.7,56.78,174700.0,56.2,57.48,55.7,56.78,174700.0
2011-10-24 09:45:00,56.78,57.64,56.59,57.64,96500.0,56.78,57.64,56.59,57.64,96500.0
2011-10-24 09:50:00,57.62,58.08,57.27,57.46,146000.0,57.62,58.08,57.27,57.46,146000.0
2011-10-24 09:55:00,57.47,57.58,56.64,56.85,75700.0,57.47,57.58,56.64,56.85,75700.0
2011-10-24 10:00:00,56.85,56.98,56.5,56.84,51800.0,56.85,56.98,56.5,56.84,51800.0
2011-10-24 10:05:00,56.78,57.23,56.78,57.08,27800.0,56.78,57.23,56.78,57.08,27800.0
2011-10-24 10:10:00,57.14,57.62,56.8,57.49,59200.0,57.14,57.62,56.8,57.49,59200.0
2011-10-24 10:15:00,57.51,57.62,57.41,57.54,43600.0,57.51,57.62,57.41,57.54,43600.0
2011-10-24 10:20:00,57.6,58.1,57.57,58.07,95700.0,57.6,58.1,57.57,58.07,95700.0
2011-10-24 10:25:00,58.05,58.37,57.84,57.84,51200.0,58.05,58.37,57.84,57.84,51200.0
2011-10-24 10:30:00,57.78,58.4,57.71,58.31,64600.0,57.78,58.4,57.71,58.31,64600.0
2011-10-24 10:35:00,58.27,58.34,57.76,58.3,56500.0,58.27,58.34,57.76,58.3,56500.0
2011-10-24 10:40:00,58.26,58.68,58.06,58.41,77700.0,58.26,58.68,58.06,58.41,77700.0
2011-10-24 10:45:00,58.35,58.36,58.03,58.03,47200.0,58.35,58.36,58.03,58.03,47200.0
2011-10-24 10:50:00,58.07,58.51,57.9,58.31,97000.0,58.07,58.51,57.9,58.31,97000.0
2011-10-24 10:55:00,58.28,58.54,58.26,58.47,112600.0,58.28,58.54,58.26,58.47,112600.0
2011-10-24 11:00:00,58.47,58.77,58.41,58.6,69000.0,58.47,58.77,58.41,58.6,69000.0
2011-10-24 11:05:00,58.6,58.99,58.25,58.91,83200.0,58.6,58.99,58.25,58.91,83200.0
2011-10-24 11:10:00,58.91,59.37,58.81,59.29,71300.0,58.91,59.37,58.81,59.29,71300.0
2011-10-24 11:15:00,59.32,59.67,59.32,59.53,77900.0,59.32,59.67,59.32,59.53,77900.0
2011-10-24 11:20:00,59.55,60.36,59.55,60.07,107400.0,59.55,60.36,59.55,60.07,107400.0
2011-10-24 11:25:00,60.07,60.38,60.06,60.13,60300.0,60.07,60.38,60.06,60.13,60300.0
2011-10-24 11:30:00,60.15,60.29,59.94,60.14,57600.0,60.15,60.29,59.94,60.14,57600.0
2011-10-24 11:35:00,60.13,60.19,59.94,60.11,49800.0,60.13,60.19,59.94,60.11,49800.0
2011-10-24 11:40:00,60.08,60.5,59.94,60.33,55700.0,60.08,60.5,59.94,60.33,55700.0
2011-10-24 11:45:00,60.36,60.99,60.34,60.71,66100.0,60.36,60.99,60.34,60.71,66100.0
2011-10-24 11:50:00,60.7,60.7,60.34,60.53,27900.0,60.7,60.7,60.34,60.53,27900.0
2011-10-24 11:55:00,60.53,60.71,60.45,60.6,28700.0,60.53,60.71,60.45,60.6,28700.0
2011-10-24 12:00:00,60.6,60.6,60.26,60.3,32600.0,60.6,60.6,60.26,60.3,32600.0
2011-10-24 12:05:00,60.27,60.38,60.04,60.21,38600.0,60.27,60.38,60.04,60.21,38600.0
2011-10-24 12:10:00,60.22,60.23,59.69,59.81,78000.0,60.22,60.23,59.69,59.81,78000.0
2011-10-24 12:15:00,59.78,60.0,59.72,59.95,25900.0,59.78,60.0,59.72,59.95,25900.0
2011-10-24 12:20:00,59.92,60.03,59.85,59.93,19100.0,59.92,60.03,59.85,59.93,19100.0
2011-10-24 12:25:00,59.94,59.95,59.84,59.88,15300.0,59.94,59.95,59.84,59.88,15300.0
2011-10-24 12:30:00,59.89,60.66,59.89,60.33,60600.0,59.89,60.66,59.89,60.33,60600.0
2011-10-24 12:35:00,60.3,60.34,60.18,60.33,20000.0,60.3,60.34,60.18,60.33,20000.0
2011-10-24 12:40:00,60.34,60.38,60.13,60.25,27100.0,60.34,60.38,60.13,60.25,27100.0
2011-10-24 12:45:00,60.19,60.25,60.01,60.05,55500.0,60.19,60.25,60.01,60.05,55500.0
2011-10-24 12:50:00,60.03,60.1,59.73,59.93,34300.0,60.03,60.1,59.73,59.93,34300.0
2011-10-24 12:55:00,59.89,60.0,59.85,59.91,14800.0,59.89,60.0,59.85,59.91,14800.0
2011-10-24 13:00:00,59.91,59.98,59.64,59.69,19900.0,59.91,59.98,59.64,59.69,19900.0
2011-10-24 13:05:00,59.7,59.74,59.19,59.22,54000.0,59.7,59.74,59.19,59.22,54000.0
2011-10-24 13:10:00,59.23,59.44,59.22,59.3,33700.0,59.23,59.44,59.22,59.3,33700.0
2011-10-24 13:15:00,59.32,59.5,59.2,59.39,19800.0,59.32,59.5,59.2,59.39,19800.0
2011-10-24 13:20:00,59.34,59.47,59.28,59.43,16500.0,59.34,59.47,59.28,59.43,16500.0
2011-10-24 13:25:00,59.42,59.49,59.34,59.37,6400.0,59.42,59.49,59.34,59.37,6400.0
2011-10-24 13:30:00,59.4,59.5,59.37,59.5,17800.0,59.4,59.5,59.37,59.5,17800.0
2011-10-24 13:35:00,59.5,59.5,59.37,59.37,13400.0,59.5,59.5,59.37,59.37,13400.0
2011-10-24 13:40:00,59.43,59.52,59.33,59.44,23200.0,59.43,59.52,59.33,59.44,23200.0
2011-10-24 13:45:00,59.5,59.85,59.47,59.74,30900.0,59.5,59.85,59.47,59.74,30900.0
2011-10-24 13:50:00,59.72,59.98,59.66,59.89,24100.0,59.72,59.98,59.66,59.89,24100.0
2011-10-24 13:55:00,59.86,59.93,59.79,59.84,10400.0,59.86,59.93,59.79,59.84,10400.0
2011-10-24 14:00:00,59.84,59.85,59.61,59.64,15900.0,59.84,59.85,59.61,59.64,15900.0
2011-10-24 14:05:00,59.63,59.65,59.05,59.54,88300.0,59.63,59.65,59.05,59.54,88300.0
2011-10-24 14:10:00,59.52,59.61,59.2,59.35,16500.0,59.52,59.61,59.2,59.35,16500.0
2011-10-24 14:15:00,59.35,59.53,58.73,58.88,63000.0,59.35,59.53,58.73,58.88,63000.0
2011-10-24 14:20:00,58.93,58.96,58.58,58.61,43900.0,58.93,58.96,58.58,58.61,43900.0
2011-10-24 14:25:00,58.64,58.64,57.95,57.95,68000.0,58.64,58.64,57.95,57.95,68000.0
2011-10-24 14:30:00,57.93,58.33,57.72,58.02,60100.0,57.93,58.33,57.72,58.02,60100.0
2011-10-24 14:35:00,57.96,58.06,57.63,57.99,28800.0,57.96,58.06,57.63,57.99,28800.0
2011-10-24 14:40:00,57.99,58.01,57.6,57.81,31000.0,57.99,58.01,57.6,57.81,31000.0
2011-10-24 14:45:00,57.77,58.66,57.77,58.65,83000.0,57.77,58.66,57.77,58.65,83000.0
2011-10-24 14:50:00,58.67,58.85,58.59,58.65,29700.0,58.67,58.85,58.59,58.65,29700.0
2011-10-24 14:55:00,58.6,58.6,58.28,58.45,26200.0,58.6,58.6,58.28,58.45,26200.0
2011-10-24 15:00:00,58.46,58.79,58.45,58.67,30600.0,58.46,58.79,58.45,58.67,30600.0
2011-10-24 15:05:00,58.64,59.0,58.61,58.82,34000.0,58.64,59.0,58.61,58.82,34000.0
2011-10-24 15:10:00,58.74,58.74,58.3,58.45,43200.0,58.74,58.74,58.3,58.45,43200.0
2011-10-24 15:15:00,58.43,58.49,58.0,58.29,62500.0,58.43,58.49,58.0,58.29,62500.0
2011-10-24 15:20:00,58.34,58.36,58.04,58.04,22200.0,58.34,58.36,58.04,58.04,22200.0
2011-10-24 15:25:00,58.05,58.28,58.0,58.09,28500.0,58.05,58.28,58.0,58.09,28500.0
2011-10-24 15:30:00,58.14,58.2,57.81,57.84,38600.0,58.14,58.2,57.81,57.84,38600.0
2011-10-24 15:35:00,57.86,57.89,57.11,57.12,226400.0,57.86,57.89,57.11,57.12,226400.0
2011-10-24 15:40:00,57.13,57.56,57.12,57.45,78000.0,57.13,57.56,57.12,57.45,78000.0
2011-10-24 15:45:00,57.45,58.05,57.27,57.84,102200.0,57.45,58.05,57.27,57.84,102200.0
2011-10-24 15:50:00,57.81,58.04,57.6,57.87,97400.0,57.81,58.04,57.6,57.87,97400.0
2011-10-24 15:55:00,57.86,58.05,57.72,58.0,108600.0,57.86,58.05,57.72,58.0,108600.0
2011-10-25 09:30:00,58.11,58.61,56.25,56.25,119300.0,58.11,58.61,56.25,56.25,119300.0
2011-10-25 09:35:00,56.21,56.5,55.1,56.22,103400.0,56.21,56.5,55.1,56.22,103400.0
2011-10-25 09:40:00,56.23,56.64,55.94,56.46,68900.0,56.23,56.64,55.94,56.46,68900.0
2011-10-25 09:45:00,56.48,57.08,56.02,56.59,88700.0,56.48,57.08,56.02,56.59,88700.0
2011-10-25 09:50:00,56.59,56.65,55.85,56.31,49400.0,56.59,56.65,55.85,56.31,49400.0
2011-10-25 09:55:00,56.35,56.7,56.0,56.2,62200.0,56.35,56.7,56.0,56.2,62200.0
2011-10-25 10:00:00,56.06,56.2,55.51,55.68,52800.0,56.06,56.2,55.51,55.68,52800.0
2011-10-25 10:05:00,55.67,55.93,55.36,55.71,62800.0,55.67,55.93,55.36,55.71,62800.0
2011-10-25 10:10:00,55.69,55.87,55.48,55.58,33800.0,55.69,55.87,55.48,55.58,33800.0
2011-10-25 10:15:00,55.55,56.12,55.51,56.06,54200.0,55.55,56.12,55.51,56.06,54200.0
2011-10-25 10:20:00,56.01,56.07,55.75,55.93,25700.0,56.01,56.07,55.75,55.93,25700.0
2011-10-25 10:25:00,55.88,56.36,55.88,56.03,46800.0,55.88,56.36,55.88,56.03,46800.0
2011-10-25 10:30:00,56.0,56.2,55.99,56.01,52700.0,56.0,56.2,55.99,56.01,52700.0
2011-10-25 10:35:00,56.0,56.36,55.83,56.3,31600.0,56.0,56.36,55.83,56.3,31600.0
2011-10-25 10:40:00,56.28,56.4,56.25,56.37,47800.0,56.28,56.4,56.25,56.37,47800.0
2011-10-25 10:45:00,56.38,56.46,55.8,55.98,37200.0,56.38,56.46,55.8,55.98,37200.0
2011-10-25 10:50:00,55.99,55.99,55.54,55.54,19600.0,55.99,55.99,55.54,55.54,19600.0
2011-10-25 10:55:00,55.55,55.9,55.44,55.58,25800.0,55.55,55.9,55.44,55.58,25800.0
2011-10-25 11:00:00,55.55,55.88,55.48,55.51,16200.0,55.55,55.88,55.48,55.51,16200.0
2011-10-25 11:05:00,55.48,55.49,55.18,55.37,28400.0,55.48,55.49,55.18,55.37,28400.0
2011-10-25 11:10:00,55.32,55.56,55.26,55.45,18500.0,55.32,55.56,55.26,55.45,18500.0
2011-10-25 11:15:00,55.52,55.53,55.18,55.29,28300.0,55.52,55.53,55.18,55.29,28300.0
2011-10-25 11:20:00,55.29,55.62,55.29,55.62,30600.0,55.29,55.62,55.29,55.62,30600.0
2011-10-25 11:25:00,55.65,55.91,55.46,55.9,41200.0,55.65,55.91,55.46,55.9,41200.0
2011-10-25 11:30:00,55.9,56.0,55.71,55.75,22900.0,55.9,56.0,55.71,55.75,22900.0
2011-10-25 11:35:00,55.72,56.05,55.69,56.0,29700.0,55.72,56.05,55.69,56.0,29700.0
2011-10-25 11:40:00,55.95,56.0,55.66,55.9,18400.0,55.95,56.0,55.66,55.9,18400.0
2011-10-25 11:45:00,55.87,56.07,55.7,56.0,25000.0,55.87,56.07,55.7,56.0,25000.0
2011-10-25 11:50:00,56.0,56.4,56.0,56.28,31300.0,56.0,56.4,56.0,56.28,31300.0
2011-10-25 11:55:00,56.31,56.4,56.2,56.29,28300.0,56.31,56.4,56.2,56.29,28300.0
2011-10-25 12:00:00,56.24,56.24,55.75,55.86,17000.0,56.24,56.24,55.75,55.86,17000.0
2011-10-25 12:05:00,55.89,56.68,55.89,56.46,23500.0,55.89,56.68,55.89,56.46,23500.0
2011-10-25 12:10:00,56.46,56.76,56.42,56.63,30700.0,56.46,56.76,56.42,56.63,30700.0
2011-10-25 12:15:00,56.7,57.06,56.69,57.01,45700.0,56.7,57.06,56.69,57.01,45700.0
2011-10-25 12:20:00,57.01,57.03,56.6,56.67,16000.0,57.01,57.03,56.6,56.67,16000.0
2011-10-25 12:25:00,56.62,56.67,56.46,56.62,13700.0,56.62,56.67,56.46,56.62,13700.0
2011-10-25 12:30:00,56.6,56.74,56.54,56.58,12200.0,56.6,56.74,56.54,56.58,12200.0
2011-10-25 12:35:00,56.61,56.85,56.53,56.58,11900.0,56.61,56.85,56.53,56.58,11900.0
2011-10-25 12:40:00,56.57,56.59,56.16,56.16,16700.0,56.57,56.59,56.16,56.16,16700.0
2011-10-25 12:45:00,56.17,56.25,56.01,56.04,20100.0,56.17,56.25,56.01,56.04,20100.0
2011-10-25 12:50:00,56.05,56.09,55.8,55.85,18900.0,56.05,56.09,55.8,55.85,18900.0
2011-10-25 12:55:00,55.81,56.04,55.8,55.88,9500.0,55.81,56.04,55.8,55.88,9500.0
2011-10-25 13:00:00,55.87,56.26,55.87,56.17,6600.0,55.87,56.26,55.87,56.17,6600.0
2011-10-25 13:05:00,56.18,56.42,56.08,56.24,9800.0,56.18,56.42,56.08,56.24,9800.0
2011-10-25 13:10:00,56.28,56.35,56.12,56.12,9000.0,56.28,56.35,56.12,56.12,9000.0
2011-10-25 13:15:00,56.15,56.29,56.13,56.23,10300.0,56.15,56.29,56.13,56.23,10300.0
2011-10-25 13:20:00,56.27,56.51,56.21,56.35,22600.0,56.27,56.51,56.21,56.35,22600.0
2011-10-25 13:25:00,56.4,56.5,56.35,56.44,20700.0,56.4,56.5,56.35,56.44,20700.0
2011-10-25 13:30:00,56.44,56.45,56.2,56.25,20600.0,56.44,56.45,56.2,56.25,20600.0
2011-10-25 13:35:00,56.26,56.31,53.23,53.55,417900.0,56.26,56.31,53.23,53.55,417900.0
2011-10-25 13:40:00,53.53,53.59,51.15,51.77,1095600.0,53.53,53.59,51.15,51.77,1095600.0
2011-10-25 13:45:00,51.78,51.79,48.71,48.95,1279700.0,51.78,51.79,48.71,48.95,1279700.0
2011-10-25 13:50:00,48.95,50.0,48.52,48.54,1137400.0,48.95,50.0,48.52,48.54,1137400.0
2011-10-25 13:55:00,48.52,48.64,46.56,46.89,1540300.0,48.52,48.64,46.56,46.89,1540300.0
2011-10-25 14:00:00,46.57,47.15,45.13,46.19,1892300.0,46.57,47.15,45.13,46.19,1892300.0
2011-10-25 14:05:00,46.19,48.49,46.18,48.38,1570300.0,46.19,48.49,46.18,48.38,1570300.0
2011-10-25 14:10:00,48.39,48.42,46.52,47.2,663200.0,48.39,48.42,46.52,47.2,663200.0
2011-10-25 14:15:00,47.17,47.84,46.87,47.1,441400.0,47.17,47.84,46.87,47.1,441400.0
2011-10-25 14:20:00,47.05,47.27,45.95,46.5,517400.0,47.05,47.27,45.95,46.5,517400.0
2011-10-25 14:25:00,46.5,46.63,45.1,45.34,616600.0,46.5,46.63,45.1,45.34,616600.0
2011-10-25 14:30:00,45.31,45.48,43.71,44.37,1036400.0,45.31,45.48,43.71,44.37,1036400.0
2011-10-25 14:35:00,44.33,45.2,44.21,45.01,831000.0,44.33,45.2,44.21,45.01,831000.0
2011-10-25 14:40:00,45.02,45.85,44.81,45.02,662400.0,45.02,45.85,44.81,45.02,662400.0
2011-10-25 14:45:00,45.03,45.76,44.62,45.6,449900.0,45.03,45.76,44.62,45.6,449900.0
2011-10-25 14:50:00,45.6,45.97,45.26,45.56,333800.0,45.6,45.97,45.26,45.56,333800.0
2011-10-25 14:55:00,45.65,46.2,45.5,45.68,345000.0,45.65,46.2,45.5,45.68,345000.0
2011-10-25 15:00:00,45.67,46.15,45.22,46.0,435900.0,45.67,46.15,45.22,46.0,435900.0
2011-10-25 15:05:00,46.01,46.12,45.3,45.53,511800.0,46.01,46.12,45.3,45.53,511800.0
2011-10-25 15:10:00,45.55,45.56,44.12,44.45,700800.0,45.55,45.56,44.12,44.45,700800.0
2011-10-25 15:15:00,44.41,44.75,42.85,42.96,934600.0,44.41,44.75,42.85,42.96,934600.0
2011-10-25 15:20:00,42.96,43.45,42.5,42.79,678500.0,42.96,43.45,42.5,42.79,678500.0
2011-10-25 15:25:00,42.79,43.6,42.77,43.5,484100.0,42.79,43.6,42.77,43.5,484100.0
2011-10-25 15:30:00,43.5,43.86,43.36,43.73,379600.0,43.5,43.86,43.36,43.73,379600.0
2011-10-25 15:35:00,43.73,43.88,43.07,43.39,315100.0,43.73,43.88,43.07,43.39,315100.0
2011-10-25 15:40:00,43.42,43.58,43.02,43.21,288900.0,43.42,43.58,43.02,43.21,288900.0
2011-10-25 15:45:00,43.24,43.5,43.05,43.38,334600.0,43.24,43.5,43.05,43.38,334600.0
2011-10-25 15:50:00,43.38,43.7,43.24,43.33,531600.0,43.38,43.7,43.24,43.33,531600.0
2011-10-25 15:55:00,43.3,43.55,43.0,43.3,1000400.0,43.3,43.55,43.0,43.3,1000400.0
2011-10-26 09:30:00,47.54,48.75,47.5,47.91,1014900.0,47.54,48.75,47.5,47.91,1014900.0
2011-10-26 09:35:00,47.9,48.57,47.66,48.57,334600.0,47.9,48.57,47.66,48.57,334600.0
2011-10-26 09:40:00,48.56,52.14,48.49,52.11,1107800.0,48.56,52.14,48.49,52.11,1107800.0
2011-10-26 09:45:00,52.11,52.44,49.68,49.9,970100.0,52.11,52.44,49.68,49.9,970100.0
2011-10-26 09:50:00,49.85,50.47,49.51,50.38,490300.0,49.85,50.47,49.51,50.38,490300.0
2011-10-26 09:55:00,50.33,50.39,49.76,49.81,236400.0,50.33,50.39,49.76,49.81,236400.0
2011-10-26 10:00:00,49.81,49.81,49.21,49.46,221900.0,49.81,49.81,49.21,49.46,221900.0
2011-10-26 10:05:00,49.46,49.46,48.59,48.79,355200.0,49.46,49.46,48.59,48.79,355200.0
2011-10-26 10:10:00,48.79,49.05,48.56,48.98,144900.0,48.79,49.05,48.56,48.98,144900.0
2011-10-26 10:15:00,48.98,49.84,48.77,49.36,203300.0,48.98,49.84,48.77,49.36,203300.0
2011-10-26 10:20:00,49.32,49.35,48.89,48.93,111300.0,49.32,49.35,48.89,48.93,111300.0
2011-10-26 10:25:00,48.99,49.11,48.63,48.71,165400.0,48.99,49.11,48.63,48.71,165400.0
2011-10-26 10:30:00,48.7,49.16,48.65,49.12,171000.0,48.7,49.16,48.65,49.12,171000.0
2011-10-26 10:35:00,49.11,49.61,49.07,49.48,108700.0,49.11,49.61,49.07,49.48,108700.0
2011-10-26 10:40:00,49.47,49.6,48.85,49.1,110700.0,49.47,49.6,48.85,49.1,110700.0
2011-10-26 10:45:00,49.12,49.23,49.0,49.1,79400.0,49.12,49.23,49.0,49.1,79400.0
2011-10-26 10:50:00,49.09,49.17,49.0,49.05,83800.0,49.09,49.17,49.0,49.05,83800.0
2011-10-26 10:55:00,49.07,49.08,48.08,48.58,210700.0,49.07,49.08,48.08,48.58,210700.0
2011-10-26 11:00:00,48.57,49.16,48.51,48.76,108800.0,48.57,49.16,48.51,48.76,108800.0
2011-10-26 11:05:00,48.75,49.0,48.65,48.7,56400.0,48.75,49.0,48.65,48.7,56400.0
2011-10-26 11:10:00,48.68,48.93,48.63,48.8,61500.0,48.68,48.93,48.63,48.8,61500.0
2011-10-26 11:15:00,48.8,49.1,48.68,49.1,50000.0,48.8,49.1,48.68,49.1,50000.0
2011-10-26 11:20:00,49.08,49.7,49.01,49.19,143100.0,49.08,49.7,49.01,49.19,143100.0
2011-10-26 11:25:00,49.23,49.61,49.01,49.57,67100.0,49.23,49.61,49.01,49.57,67100.0
2011-10-26 11:30:00,49.49,49.68,49.26,49.46,72700.0,49.49,49.68,49.26,49.46,72700.0
2011-10-26 11:35:00,49.48,49.51,49.05,49.17,61800.0,49.48,49.51,49.05,49.17,61800.0
2011-10-26 11:40:00,49.16,49.5,48.99,49.08,63300.0,49.16,49.5,48.99,49.08,63300.0
2011-10-26 11:45:00,49.08,49.32,48.97,49.05,63600.0,49.08,49.32,48.97,49.05,63600.0
2011-10-26 11:50:00,49.05,49.07,48.84,48.87,93500.0,49.05,49.07,48.84,48.87,93500.0
2011-10-26 11:55:00,48.86,48.97,48.86,48.95,37800.0,48.86,48.97,48.86,48.95,37800.0
2011-10-26 12:00:00,48.95,49.2,48.95,49.05,35700.0,48.95,49.2,48.95,49.05,35700.0
2011-10-26 12:05:00,49.02,49.15,48.88,48.93,70300.0,49.02,49.15,48.88,48.93,70300.0
2011-10-26 12:10:00,48.93,48.93,48.11,48.2,120000.0,48.93,48.93,48.11,48.2,120000.0
2011-10-26 12:15:00,48.23,48.5,48.23,48.39,43000.0,48.23,48.5,48.23,48.39,43000.0
2011-10-26 12:20:00,48.41,48.47,48.19,48.2,49200.0,48.41,48.47,48.19,48.2,49200.0
2011-10-26 12:25:00,48.2,48.21,48.0,48.11,57000.0,48.2,48.21,48.0,48.11,57000.0
2011-10-26 12:30:00,48.11,48.31,48.11,48.15,36300.0,48.11,48.31,48.11,48.15,36300.0
2011-10-26 12:35:00,48.16,48.34,48.16,48.21,40600.0,48.16,48.34,48.16,48.21,40600.0
2011-10-26 12:40:00,48.21,48.4,48.18,48.38,36100.0,48.21,48.4,48.18,48.38,36100.0
2011-10-26 12:45:00,48.38,48.52,48.15,48.19,61200.0,48.38,48.52,48.15,48.19,61200.0
2011-10-26 12:50:00,48.18,48.31,48.0,48.01,42400.0,48.18,48.31,48.0,48.01,42400.0
2011-10-26 12:55:00,48.01,48.3,47.82,47.94,129600.0,48.01,48.3,47.82,47.94,129600.0
2011-10-26 13:00:00,47.94,47.95,47.68,47.7,82300.0,47.94,47.95,47.68,47.7,82300.0
2011-10-26 13:05:00,47.71,47.71,47.02,47.03,148300.0,47.71,47.71,47.02,47.03,148300.0
2011-10-26 13:10:00,47.03,47.09,46.59,46.8,103800.0,47.03,47.09,46.59,46.8,103800.0
2011-10-26 13:15:00,46.8,46.8,45.82,45.93,200500.0,46.8,46.8,45.82,45.93,200500.0
2011-10-26 13:20:00,45.91,46.41,45.71,46.25,197500.0,45.91,46.41,45.71,46.25,197500.0
2011-10-26 13:25:00,46.27,46.85,46.23,46.59,141600.0,46.27,46.85,46.23,46.59,141600.0
2011-10-26 13:30:00,46.6,46.93,46.12,46.82,74300.0,46.6,46.93,46.12,46.82,74300.0
2011-10-26 13:35:00,46.84,47.4,46.78,47.35,154400.0,46.84,47.4,46.78,47.35,154400.0
2011-10-26 13:40:00,47.4,47.4,46.79,47.14,104500.0,47.4,47.4,46.79,47.14,104500.0
2011-10-26 13:45:00,47.16,47.41,46.95,47.29,80700.0,47.16,47.41,46.95,47.29,80700.0
2011-10-26 13:50:00,47.32,47.48,46.8,46.89,96000.0,47.32,47.48,46.8,46.89,96000.0
2011-10-26 13:55:00,46.93,47.14,46.82,46.87,48400.0,46.93,47.14,46.82,46.87,48400.0
2011-10-26 14:00:00,46.89,47.41,46.89,47.33,61600.0,46.89,47.41,46.89,47.33,61600.0
2011-10-26 14:05:00,47.33,47.41,46.98,47.2,74900.0,47.33,47.41,46.98,47.2,74900.0
2011-10-26 14:10:00,47.15,47.39,46.95,46.96,46000.0,47.15,47.39,46.95,46.96,46000.0
2011-10-26 14:15:00,46.96,46.99,46.48,46.5,91300.0,46.96,46.99,46.48,46.5,91300.0
2011-10-26 14:20:00,46.48,46.81,46.48,46.75,34100.0,46.48,46.81,46.48,46.75,34100.0
2011-10-26 14:25:00,46.74,46.8,46.58,46.6,32800.0,46.74,46.8,46.58,46.6,32800.0
2011-10-26 14:30:00,46.59,46.59,46.03,46.03,110700.0,46.59,46.59,46.03,46.03,110700.0
2011-10-26 14:35:00,46.07,46.1,45.5,45.63,188100.0,46.07,46.1,45.5,45.63,188100.0
2011-10-26 14:40:00,45.63,45.68,45.2,45.3,187400.0,45.63,45.68,45.2,45.3,187400.0
2011-10-26 14:45:00,45.32,45.43,45.03,45.31,225700.0,45.32,45.43,45.03,45.31,225700.0
2011-10-26 14:50:00,45.33,45.56,45.25,45.48,105700.0,45.33,45.56,45.25,45.48,105700.0
2011-10-26 14:55:00,45.47,45.49,45.01,45.03,109200.0,45.47,45.49,45.01,45.03,109200.0
2011-10-26 15:00:00,45.04,45.09,44.76,45.01,206600.0,45.04,45.09,44.76,45.01,206600.0
2011-10-26 15:05:00,45.05,45.3,44.95,45.3,120000.0,45.05,45.3,44.95,45.3,120000.0
2011-10-26 15:10:00,45.3,45.92,45.25,45.68,118700.0,45.3,45.92,45.25,45.68,118700.0
2011-10-26 15:15:00,45.66,45.79,45.47,45.5,93700.0,45.66,45.79,45.47,45.5,93700.0
2011-10-26 15:20:00,45.48,45.88,45.4,45.8,73800.0,45.48,45.88,45.4,45.8,73800.0
2011-10-26 15:25:00,45.8,45.8,45.61,45.69,107600.0,45.8,45.8,45.61,45.69,107600.0
2011-10-26 15:30:00,45.68,46.25,45.68,46.25,193600.0,45.68,46.25,45.68,46.25,193600.0
2011-10-26 15:35:00,46.23,46.4,46.0,46.06,141200.0,46.23,46.4,46.0,46.06,141200.0
2011-10-26 15:40:00,46.06,46.27,46.05,46.1,105500.0,46.06,46.27,46.05,46.1,105500.0
2011-10-26 15:45:00,46.1,46.23,45.95,45.99,184600.0,46.1,46.23,45.95,45.99,184600.0
2011-10-26 15:50:00,45.98,46.1,45.8,46.01,163500.0,45.98,46.1,45.8,46.01,163500.0
2011-10-26 15:55:00,46.0,46.34,46.0,46.16,219000.0,46.0,46.34,46.0,46.16,219000.0
2011-10-27 09:30:00,48.4,49.94,48.22,49.33,406100.0,48.4,49.94,48.22,49.33,406100.0
2011-10-27 09:35:00,49.34,49.45,48.7,49.07,139800.0,49.34,49.45,48.7,49.07,139800.0
2011-10-27 09:40:00,49.16,49.16,48.64,48.96,145100.0,49.16,49.16,48.64,48.96,145100.0
2011-10-27 09:45:00,48.96,48.99,47.8,47.81,138800.0,48.96,48.99,47.8,47.81,138800.0
2011-10-27 09:50:00,47.83,48.19,47.49,47.72,159100.0,47.83,48.19,47.49,47.72,159100.0
2011-10-27 09:55:00,47.72,48.27,47.36,48.0,167000.0,47.72,48.27,47.36,48.0,167000.0
2011-10-27 10:00:00,48.0,48.09,47.47,47.57,114200.0,48.0,48.09,47.47,47.57,114200.0
2011-10-27 10:05:00,47.61,47.73,46.84,47.63,189000.0,47.61,47.73,46.84,47.63,189000.0
2011-10-27 10:10:00,47.62,47.91,47.42,47.9,45700.0,47.62,47.91,47.42,47.9,45700.0
2011-10-27 10:15:00,47.89,48.19,47.8,47.97,85200.0,47.89,48.19,47.8,47.97,85200.0
2011-10-27 10:20:00,47.99,48.1,47.68,47.82,37100.0,47.99,48.1,47.68,47.82,37100.0
2011-10-27 10:25:00,47.82,47.84,47.53,47.74,41300.0,47.82,47.84,47.53,47.74,41300.0
2011-10-27 10:30:00,47.75,47.95,47.65,47.74,119500.0,47.75,47.95,47.65,47.74,119500.0
2011-10-27 10:35:00,47.79,47.89,47.73,47.82,89300.0,47.79,47.89,47.73,47.82,89300.0
2011-10-27 10:40:00,47.85,48.35,47.72,48.35,98700.0,47.85,48.35,47.72,48.35,98700.0
2011-10-27 10:45:00,48.35,48.73,48.3,48.49,99500.0,48.35,48.73,48.3,48.49,99500.0
2011-10-27 10:50:00,48.43,49.15,48.41,49.04,148800.0,48.43,49.15,48.41,49.04,148800.0
2011-10-27 10:55:00,49.01,49.5,48.91,49.47,90600.0,49.01,49.5,48.91,49.47,90600.0
2011-10-27 11:00:00,49.46,49.7,48.86,49.03,174400.0,49.46,49.7,48.86,49.03,174400.0
2011-10-27 11:05:00,49.01,49.4,48.67,49.16,65900.0,49.01,49.4,48.67,49.16,65900.0
2011-10-27 11:10:00,49.17,49.35,48.94,49.0,46800.0,49.17,49.35,48.94,49.0,46800.0
2011-10-27 11:15:00,49.0,49.12,48.94,49.1,23900.0,49.0,49.12,48.94,49.1,23900.0
2011-10-27 11:20:00,49.1,49.39,49.1,49.28,42700.0,49.1,49.39,49.1,49.28,42700.0
2011-10-27 11:25:00,49.28,49.4,49.21,49.4,32800.0,49.28,49.4,49.21,49.4,32800.0
2011-10-27 11:30:00,49.4,49.5,49.32,49.4,44200.0,49.4,49.5,49.32,49.4,44200.0
2011-10-27 11:35:00,49.42,50.0,49.39,49.94,131100.0,49.42,50.0,49.39,49.94,131100.0
2011-10-27 11:40:00,49.94,50.36,49.53,49.53,125500.0,49.94,50.36,49.53,49.53,125500.0
2011-10-27 11:45:00,49.56,49.96,49.46,49.74,39300.0,49.56,49.96,49.46,49.74,39300.0
2011-10-27 11:50:00,49.74,49.94,49.63,49.94,14400.0,49.74,49.94,49.63,49.94,14400.0
2011-10-27 11:55:00,49.88,50.11,49.83,50.09,132800.0,49.88,50.11,49.83,50.09,132800.0
2011-10-27 12:00:00,50.1,50.31,50.02,50.02,65800.0,50.1,50.31,50.02,50.02,65800.0
2011-10-27 12:05:00,50.02,50.32,49.96,50.05,96600.0,50.02,50.32,49.96,50.05,96600.0
2011-10-27 12:10:00,50.05,50.8,50.04,50.8,81300.0,50.05,50.8,50.04,50.8,81300.0
2011-10-27 12:15:00,50.8,50.95,50.25,50.63,89500.0,50.8,50.95,50.25,50.63,89500.0
2011-10-27 12:20:00,50.63,50.88,50.42,50.86,48100.0,50.63,50.88,50.42,50.86,48100.0
2011-10-27 12:25:00,50.88,51.0,50.75,50.84,96900.0,50.88,51.0,50.75,50.84,96900.0
2011-10-27 12:30:00,50.83,50.98,50.68,50.9,36300.0,50.83,50.98,50.68,50.9,36300.0
2011-10-27 12:35:00,50.94,52.5,50.89,52.5,230200.0,50.94,52.5,50.89,52.5,230200.0
2011-10-27 12:40:00,52.5,53.85,52.15,52.22,421300.0,52.5,53.85,52.15,52.22,421300.0
2011-10-27 12:45:00,52.3,52.46,51.79,52.34,151300.0,52.3,52.46,51.79,52.34,151300.0
2011-10-27 12:50:00,52.34,52.42,52.03,52.25,94100.0,52.34,52.42,52.03,52.25,94100.0
2011-10-27 12:55:00,52.29,52.83,52.08,52.72,161800.0,52.29,52.83,52.08,52.72,161800.0
2011-10-27 13:00:00,52.7,53.0,52.61,52.93,122100.0,52.7,53.0,52.61,52.93,122100.0
2011-10-27 13:05:00,52.93,53.07,52.79,52.89,73200.0,52.93,53.07,52.79,52.89,73200.0
2011-10-27 13:10:00,52.9,53.05,52.83,53.0,41800.0,52.9,53.05,52.83,53.0,41800.0
2011-10-27 13:15:00,53.0,53.36,52.69,52.9,78700.0,53.0,53.36,52.69,52.9,78700.0
2011-10-27 13:20:00,52.92,53.07,52.79,52.88,16400.0,52.92,53.07,52.79,52.88,16400.0
2011-10-27 13:25:00,52.88,53.67,52.85,53.24,103000.0,52.88,53.67,52.85,53.24,103000.0
2011-10-27 13:30:00,53.22,53.26,53.0,53.04,50200.0,53.22,53.26,53.0,53.04,50200.0
2011-10-27 13:35:00,53.04,53.35,52.95,53.2,72100.0,53.04,53.35,52.95,53.2,72100.0
2011-10-27 13:40:00,53.2,53.62,53.2,53.57,75500.0,53.2,53.62,53.2,53.57,75500.0
2011-10-27 13:45:00,53.54,53.85,53.49,53.71,100600.0,53.54,53.85,53.49,53.71,100600.0
2011-10-27 13:50:00,53.72,54.35,53.72,53.99,129500.0,53.72,54.35,53.72,53.99,129500.0
2011-10-27 13:55:00,53.99,54.33,53.88,54.3,54300.0,53.99,54.33,53.88,54.3,54300.0
2011-10-27 14:00:00,54.29,55.28,54.23,54.7,224900.0,54.29,55.28,54.23,54.7,224900.0
2011-10-27 14:05:00,54.73,55.15,54.28,54.39,132900.0,54.73,55.15,54.28,54.39,132900.0
2011-10-27 14:10:00,54.35,54.39,53.63,53.74,89700.0,54.35,54.39,53.63,53.74,89700.0
2011-10-27 14:15:00,53.74,53.98,53.68,53.9,53500.0,53.74,53.98,53.68,53.9,53500.0
2011-10-27 14:20:00,53.82,54.08,53.58,53.85,41900.0,53.82,54.08,53.58,53.85,41900.0
2011-10-27 14:25:00,53.83,54.0,53.65,53.98,28700.0,53.83,54.0,53.65,53.98,28700.0
2011-10-27 14:30:00,53.98,54.47,53.94,54.23,80100.0,53.98,54.47,53.94,54.23,80100.0
2011-10-27 14:35:00,54.24,54.62,54.16,54.38,63200.0,54.24,54.62,54.16,54.38,63200.0
2011-10-27 14:40:00,54.37,54.45,54.09,54.1,41300.0,54.37,54.45,54.09,54.1,41300.0
2011-10-27 14:45:00,54.1,54.41,54.09,54.23,29400.0,54.1,54.41,54.09,54.23,29400.0
2011-10-27 14:50:00,54.27,54.48,54.23,54.4,28100.0,54.27,54.48,54.23,54.4,28100.0
2011-10-27 14:55:00,54.41,54.47,54.3,54.45,33600.0,54.41,54.47,54.3,54.45,33600.0
2011-10-27 15:00:00,54.45,54.5,53.8,53.94,51000.0,54.45,54.5,53.8,53.94,51000.0
2011-10-27 15:05:00,53.89,54.09,53.61,53.62,43900.0,53.89,54.09,53.61,53.62,43900.0
2011-10-27 15:10:00,53.62,53.62,52.84,53.0,179600.0,53.62,53.62,52.84,53.0,179600.0
2011-10-27 15:15:00,52.99,53.43,52.96,53.31,52800.0,52.99,53.43,52.96,53.31,52800.0
2011-10-27 15:20:00,53.3,53.49,53.28,53.42,42600.0,53.3,53.49,53.28,53.42,42600.0
2011-10-27 15:25:00,53.41,53.59,53.28,53.33,66200.0,53.41,53.59,53.28,53.33,66200.0
2011-10-27 15:30:00,53.34,53.45,52.92,53.01,78700.0,53.34,53.45,52.92,53.01,78700.0
2011-10-27 15:35:00,53.02,53.22,52.7,52.94,118200.0,53.02,53.22,52.7,52.94,118200.0
2011-10-27 15:40:00,52.93,53.08,52.75,52.95,115300.0,52.93,53.08,52.75,52.95,115300.0
2011-10-27 15:45:00,52.91,52.96,52.7,52.73,107500.0,52.91,52.96,52.7,52.73,107500.0
2011-10-27 15:50:00,52.76,52.88,52.57,52.78,114900.0,52.76,52.88,52.57,52.78,114900.0
2011-10-27 15:55:00,52.74,53.0,52.44,52.99,256600.0,52.74,53.0,52.44,52.99,256600.0
2011-10-28 09:30:00,52.73,52.89,51.85,52.27,149300.0,52.73,52.89,51.85,52.27,149300.0
2011-10-28 09:35:00,52.17,53.87,51.55,53.7,106600.0,52.17,53.87,51.55,53.7,106600.0
2011-10-28 09:40:00,53.62,54.45,53.19,54.15,133500.0,53.62,54.45,53.19,54.15,133500.0
2011-10-28 09:45:00,54.09,54.14,52.94,53.48,74200.0,54.09,54.14,52.94,53.48,74200.0
2011-10-28 09:50:00,53.42,54.11,53.34,53.9,76700.0,53.42,54.11,53.34,53.9,76700.0
2011-10-28 09:55:00,53.99,54.4,53.76,54.14,56200.0,53.99,54.4,53.76,54.14,56200.0
2011-10-28 10:00:00,54.01,54.17,53.41,53.74,61400.0,54.01,54.17,53.41,53.74,61400.0
2011-10-28 10:05:00,53.79,53.82,53.5,53.73,33000.0,53.79,53.82,53.5,53.73,33000.0
2011-10-28 10:10:00,53.69,53.83,53.52,53.52,25200.0,53.69,53.83,53.52,53.52,25200.0
2011-10-28 10:15:00,53.5,53.73,53.5,53.66,23900.0,53.5,53.73,53.5,53.66,23900.0
2011-10-28 10:20:00,53.69,54.09,53.61,53.98,50600.0,53.69,54.09,53.61,53.98,50600.0
2011-10-28 10:25:00,53.97,54.1,53.71,53.94,57000.0,53.97,54.1,53.71,53.94,57000.0
2011-10-28 10:30:00,53.93,54.09,53.85,54.05,31600.0,53.93,54.09,53.85,54.05,31600.0
2011-10-28 10:35:00,54.08,54.79,54.05,54.45,124900.0,54.08,54.79,54.05,54.45,124900.0
2011-10-28 10:40:00,54.46,54.59,53.88,54.06,58100.0,54.46,54.59,53.88,54.06,58100.0
2011-10-28 10:45:00,54.06,54.23,53.89,54.17,46000.0,54.06,54.23,53.89,54.17,46000.0
2011-10-28 10:50:00,54.18,54.33,54.03,54.33,32500.0,54.18,54.33,54.03,54.33,32500.0
2011-10-28 10:55:00,54.22,54.6,54.13,54.48,29900.0,54.22,54.6,54.13,54.48,29900.0
2011-10-28 11:00:00,54.47,54.81,54.43,54.49,58200.0,54.47,54.81,54.43,54.49,58200.0
2011-10-28 11:05:00,54.49,54.51,54.13,54.23,39200.0,54.49,54.51,54.13,54.23,39200.0
2011-10-28 11:10:00,54.23,54.39,54.12,54.26,47100.0,54.23,54.39,54.12,54.26,47100.0
2011-10-28 11:15:00,54.33,54.48,54.19,54.26,43100.0,54.33,54.48,54.19,54.26,43100.0
2011-10-28 11:20:00,54.3,54.38,54.19,54.25,12900.0,54.3,54.38,54.19,54.25,12900.0
2011-10-28 11:25:00,54.27,54.53,54.2,54.39,18800.0,54.27,54.53,54.2,54.39,18800.0
2011-10-28 11:30:00,54.38,54.48,54.11,54.12,30900.0,54.38,54.48,54.11,54.12,30900.0
2011-10-28 11:35:00,54.14,54.26,53.82,53.82,40700.0,54.14,54.26,53.82,53.82,40700.0
2011-10-28 11:40:00,53.83,53.88,53.5,53.5,27800.0,53.83,53.88,53.5,53.5,27800.0
2011-10-28 11:45:00,53.5,53.72,53.5,53.6,37800.0,53.5,53.72,53.5,53.6,37800.0
2011-10-28 11:50:00,53.64,53.73,53.25,53.25,37100.0,53.64,53.73,53.25,53.25,37100.0
2011-10-28 11:55:00,53.23,53.39,53.23,53.31,23200.0,53.23,53.39,53.23,53.31,23200.0
2011-10-28 12:00:00,53.25,53.48,53.1,53.28,59900.0,53.25,53.48,53.1,53.28,59900.0
2011-10-28 12:05:00,53.34,53.35,53.15,53.25,48100.0,53.34,53.35,53.15,53.25,48100.0
2011-10-28 12:10:00,53.25,53.36,53.07,53.32,40900.0,53.25,53.36,53.07,53.32,40900.0
2011-10-28 12:15:00,53.25,53.51,53.25,53.39,36500.0,53.25,53.51,53.25,53.39,36500.0
2011-10-28 12:20:00,53.39,53.54,53.27,53.49,48000.0,53.39,53.54,53.27,53.49,48000.0
2011-10-28 12:25:00,53.51,53.54,53.26,53.38,38400.0,53.51,53.54,53.26,53.38,38400.0
2011-10-28 12:30:00,53.37,53.88,53.34,53.88,27800.0,53.37,53.88,53.34,53.88,27800.0
2011-10-28 12:35:00,53.88,53.88,53.36,53.38,16500.0,53.88,53.88,53.36,53.38,16500.0
2011-10-28 12:40:00,53.36,53.47,53.24,53.3,26300.0,53.36,53.47,53.24,53.3,26300.0
2011-10-28 12:45:00,53.32,53.46,53.27,53.35,11600.0,53.32,53.46,53.27,53.35,11600.0
2011-10-28 12:50:00,53.38,53.52,53.28,53.5,13200.0,53.38,53.52,53.28,53.5,13200.0
2011-10-28 12:55:00,53.53,53.53,53.34,53.43,13300.0,53.53,53.53,53.34,53.43,13300.0
2011-10-28 13:00:00,53.46,53.53,53.35,53.38,23600.0,53.46,53.53,53.35,53.38,23600.0
2011-10-28 13:05:00,53.35,53.5,53.25,53.29,19100.0,53.35,53.5,53.25,53.29,19100.0
2011-10-28 13:10:00,53.35,53.4,53.24,53.28,14500.0,53.35,53.4,53.24,53.28,14500.0
2011-10-28 13:15:00,53.31,53.42,53.29,53.29,9600.0,53.31,53.42,53.29,53.29,9600.0
2011-10-28 13:20:00,53.29,53.47,53.29,53.36,11000.0,53.29,53.47,53.29,53.36,11000.0
2011-10-28 13:25:00,53.38,53.54,53.24,53.41,22100.0,53.38,53.54,53.24,53.41,22100.0
2011-10-28 13:30:00,53.39,53.4,53.27,53.27,6100.0,53.39,53.4,53.27,53.27,6100.0
2011-10-28 13:35:00,53.27,53.54,53.27,53.28,39400.0,53.27,53.54,53.27,53.28,39400.0
2011-10-28 13:40:00,53.28,53.39,53.14,53.14,22800.0,53.28,53.39,53.14,53.14,22800.0
2011-10-28 13:45:00,53.14,53.44,53.1,53.29,21000.0,53.14,53.44,53.1,53.29,21000.0
2011-10-28 13:50:00,53.24,53.7,53.24,53.54,36500.0,53.24,53.7,53.24,53.54,36500.0
2011-10-28 13:55:00,53.57,53.6,53.46,53.51,10200.0,53.57,53.6,53.46,53.51,10200.0
2011-10-28 14:00:00,53.45,53.53,53.33,53.44,14400.0,53.45,53.53,53.33,53.44,14400.0
2011-10-28 14:05:00,53.47,53.6,53.4,53.56,25100.0,53.47,53.6,53.4,53.56,25100.0
2011-10-28 14:10:00,53.6,53.6,53.45,53.59,20200.0,53.6,53.6,53.45,53.59,20200.0
2011-10-28 14:15:00,53.6,53.6,53.25,53.44,26100.0,53.6,53.6,53.25,53.44,26100.0
2011-10-28 14:20:00,53.46,53.51,53.38,53.4,14800.0,53.46,53.51,53.38,53.4,14800.0
2011-10-28 14:25:00,53.43,53.52,53.3,53.33,16700.0,53.43,53.52,53.3,53.33,16700.0
2011-10-28 14:30:00,53.29,53.35,53.22,53.22,24800.0,53.29,53.35,53.22,53.22,24800.0
2011-10-28 14:35:00,53.26,53.33,53.2,53.23,15200.0,53.26,53.33,53.2,53.23,15200.0
2011-10-28 14:40:00,53.22,53.49,53.2,53.41,13500.0,53.22,53.49,53.2,53.41,13500.0
2011-10-28 14:45:00,53.41,53.42,53.33,53.38,11300.0,53.41,53.42,53.33,53.38,11300.0
2011-10-28 14:50:00,53.4,53.43,53.21,53.33,13900.0,53.4,53.43,53.21,53.33,13900.0
2011-10-28 14:55:00,53.32,53.38,53.23,53.3,14000.0,53.32,53.38,53.23,53.3,14000.0
2011-10-28 15:00:00,53.39,53.81,53.14,53.74,95500.0,53.39,53.81,53.14,53.74,95500.0
2011-10-28 15:05:00,53.74,53.87,53.5,53.72,43100.0,53.74,53.87,53.5,53.72,43100.0
2011-10-28 15:10:00,53.78,53.82,53.53,53.65,20600.0,53.78,53.82,53.53,53.65,20600.0
2011-10-28 15:15:00,53.65,53.88,53.59,53.67,32000.0,53.65,53.88,53.59,53.67,32000.0
2011-10-28 15:20:00,53.68,53.78,53.46,53.48,39400.0,53.68,53.78,53.46,53.48,39400.0
2011-10-28 15:25:00,53.48,53.85,53.43,53.74,52600.0,53.48,53.85,53.43,53.74,52600.0
2011-10-28 15:30:00,53.76,53.76,53.11,53.12,194500.0,53.76,53.76,53.11,53.12,194500.0
2011-10-28 15:35:00,53.13,53.41,52.93,53.05,374900.0,53.13,53.41,52.93,53.05,374900.0
2011-10-28 15:40:00,53.08,53.77,53.02,53.68,105600.0,53.08,53.77,53.02,53.68,105600.0
2011-10-28 15:45:00,53.74,53.86,53.65,53.74,74100.0,53.74,53.86,53.65,53.74,74100.0
2011-10-28 15:50:00,53.81,53.95,53.78,53.87,112400.0,53.81,53.95,53.78,53.87,112400.0
2011-10-28 15:55:00,53.88,54.0,53.8,53.99,143600.0,53.88,54.0,53.8,53.99,143600.0
2011-10-31 09:30:00,52.2,52.2,50.18,50.75,263900.0,52.2,52.2,50.18,50.75,263900.0
2011-10-31 09:35:00,50.75,51.61,50.65,51.18,116200.0,50.75,51.61,50.65,51.18,116200.0
2011-10-31 09:40:00,51.18,51.24,50.59,50.84,68400.0,51.18,51.24,50.59,50.84,68400.0
2011-10-31 09:45:00,50.92,51.23,50.62,50.85,103400.0,50.92,51.23,50.62,50.85,103400.0
2011-10-31 09:50:00,50.83,51.08,50.6,51.08,50400.0,50.83,51.08,50.6,51.08,50400.0
2011-10-31 09:55:00,51.08,51.1,50.83,50.94,43100.0,51.08,51.1,50.83,50.94,43100.0
2011-10-31 10:00:00,50.85,50.95,50.74,50.88,58400.0,50.85,50.95,50.74,50.88,58400.0
2011-10-31 10:05:00,50.88,51.04,50.8,50.9,32400.0,50.88,51.04,50.8,50.9,32400.0
2011-10-31 10:10:00,50.93,51.05,50.75,50.94,40000.0,50.93,51.05,50.75,50.94,40000.0
2011-10-31 10:15:00,50.94,50.94,50.0,50.01,172200.0,50.94,50.94,50.0,50.01,172200.0
2011-10-31 10:20:00,50.1,50.2,49.52,49.69,158000.0,50.1,50.2,49.52,49.69,158000.0
2011-10-31 10:25:00,49.65,49.79,49.13,49.21,144100.0,49.65,49.79,49.13,49.21,144100.0
2011-10-31 10:30:00,49.23,49.59,49.23,49.51,102200.0,49.23,49.59,49.23,49.51,102200.0
2011-10-31 10:35:00,49.53,49.81,49.45,49.49,81100.0,49.53,49.81,49.45,49.49,81100.0
2011-10-31 10:40:00,49.47,49.5,49.12,49.15,73200.0,49.47,49.5,49.12,49.15,73200.0
2011-10-31 10:45:00,49.18,49.42,49.18,49.28,32800.0,49.18,49.42,49.18,49.28,32800.0
2011-10-31 10:50:00,49.27,49.51,49.18,49.28,50100.0,49.27,49.51,49.18,49.28,50100.0
2011-10-31 10:55:00,49.26,49.65,49.22,49.45,42900.0,49.26,49.65,49.22,49.45,42900.0
2011-10-31 11:00:00,49.44,50.37,49.44,49.67,121300.0,49.44,50.37,49.44,49.67,121300.0
2011-10-31 11:05:00,49.67,50.21,49.62,50.15,32000.0,49.67,50.21,49.62,50.15,32000.0
2011-10-31 11:10:00,50.08,50.08,49.77,49.87,24100.0,50.08,50.08,49.77,49.87,24100.0
2011-10-31 11:15:00,49.87,50.1,49.81,49.96,25100.0,49.87,50.1,49.81,49.96,25100.0
2011-10-31 11:20:00,49.93,50.01,49.75,49.98,22800.0,49.93,50.01,49.75,49.98,22800.0
2011-10-31 11:25:00,50.0,50.05,49.81,49.93,28600.0,50.0,50.05,49.81,49.93,28600.0
2011-10-31 11:30:00,49.93,50.0,49.81,49.93,27800.0,49.93,50.0,49.81,49.93,27800.0
2011-10-31 11:35:00,49.95,50.0,49.8,49.97,15000.0,49.95,50.0,49.8,49.97,15000.0
2011-10-31 11:40:00,49.95,50.02,49.85,49.97,38900.0,49.95,50.02,49.85,49.97,38900.0
2011-10-31 11:45:00,50.0,50.19,49.8,49.96,37400.0,50.0,50.19,49.8,49.96,37400.0
2011-10-31 11:50:00,49.96,50.0,49.8,49.93,16200.0,49.96,50.0,49.8,49.93,16200.0
2011-10-31 11:55:00,49.9,49.93,49.51,49.63,45500.0,49.9,49.93,49.51,49.63,45500.0
2011-10-31 12:00:00,49.65,49.88,49.43,49.88,22500.0,49.65,49.88,49.43,49.88,22500.0
2011-10-31 12:05:00,49.87,49.9,49.65,49.71,22700.0,49.87,49.9,49.65,49.71,22700.0
2011-10-31 12:10:00,49.69,49.85,49.66,49.76,23700.0,49.69,49.85,49.66,49.76,23700.0
2011-10-31 12:15:00,49.75,49.89,49.67,49.84,21800.0,49.75,49.89,49.67,49.84,21800.0
2011-10-31 12:20:00,49.83,49.84,49.51,49.58,29600.0,49.83,49.84,49.51,49.58,29600.0
2011-10-31 12:25:00,49.58,49.72,49.5,49.56,59500.0,49.58,49.72,49.5,49.56,59500.0
2011-10-31 12:30:00,49.55,49.66,49.53,49.55,29400.0,49.55,49.66,49.53,49.55,29400.0
2011-10-31 12:35:00,49.55,49.79,49.44,49.68,39500.0,49.55,49.79,49.44,49.68,39500.0
2011-10-31 12:40:00,49.72,49.82,49.54,49.81,24500.0,49.72,49.82,49.54,49.81,24500.0
2011-10-31 12:45:00,49.82,49.82,49.56,49.61,21300.0,49.82,49.82,49.56,49.61,21300.0
2011-10-31 12:50:00,49.6,49.75,49.6,49.63,28900.0,49.6,49.75,49.6,49.63,28900.0
2011-10-31 12:55:00,49.61,49.74,49.55,49.66,24400.0,49.61,49.74,49.55,49.66,24400.0
2011-10-31 13:00:00,49.64,49.98,49.56,49.93,40200.0,49.64,49.98,49.56,49.93,40200.0
2011-10-31 13:05:00,49.91,49.94,49.72,49.73,13300.0,49.91,49.94,49.72,49.73,13300.0
2011-10-31 13:10:00,49.75,49.92,49.73,49.9,13200.0,49.75,49.92,49.73,49.9,13200.0
2011-10-31 13:15:00,49.9,50.0,49.75,49.99,19800.0,49.9,50.0,49.75,49.99,19800.0
2011-10-31 13:20:00,49.98,50.05,49.83,49.85,26300.0,49.98,50.05,49.83,49.85,26300.0
2011-10-31 13:25:00,49.85,49.95,49.76,49.79,17500.0,49.85,49.95,49.76,49.79,17500.0
2011-10-31 13:30:00,49.79,49.91,49.78,49.9,11400.0,49.79,49.91,49.78,49.9,11400.0
2011-10-31 13:35:00,49.83,50.0,49.82,49.96,13500.0,49.83,50.0,49.82,49.96,13500.0
2011-10-31 13:40:00,49.99,50.34,49.96,50.26,46400.0,49.99,50.34,49.96,50.26,46400.0
2011-10-31 13:45:00,50.26,50.44,50.14,50.44,21900.0,50.26,50.44,50.14,50.44,21900.0
2011-10-31 13:50:00,50.43,50.5,50.17,50.29,38700.0,50.43,50.5,50.17,50.29,38700.0
2011-10-31 13:55:00,50.27,50.49,50.27,50.45,23300.0,50.27,50.49,50.27,50.45,23300.0
2011-10-31 14:00:00,50.43,50.83,50.38,50.77,62900.0,50.43,50.83,50.38,50.77,62900.0
2011-10-31 14:05:00,50.8,50.85,50.37,50.42,45700.0,50.8,50.85,50.37,50.42,45700.0
2011-10-31 14:10:00,50.4,50.52,50.32,50.36,45900.0,50.4,50.52,50.32,50.36,45900.0
2011-10-31 14:15:00,50.34,50.34,50.0,50.28,31900.0,50.34,50.34,50.0,50.28,31900.0
2011-10-31 14:20:00,50.28,50.3,50.03,50.03,30300.0,50.28,50.3,50.03,50.03,30300.0
2011-10-31 14:25:00,50.0,50.11,49.96,50.05,36700.0,50.0,50.11,49.96,50.05,36700.0
2011-10-31 14:30:00,50.05,50.14,50.04,50.1,43500.0,50.05,50.14,50.04,50.1,43500.0
2011-10-31 14:35:00,50.1,50.14,49.85,49.89,82900.0,50.1,50.14,49.85,49.89,82900.0
2011-10-31 14:40:00,49.89,50.02,49.78,49.91,26700.0,49.89,50.02,49.78,49.91,26700.0
2011-10-31 14:45:00,49.93,50.07,49.84,50.01,26300.0,49.93,50.07,49.84,50.01,26300.0
2011-10-31 14:50:00,50.01,50.21,50.01,50.19,19500.0,50.01,50.21,50.01,50.19,19500.0
2011-10-31 14:55:00,50.18,50.44,50.18,50.35,34900.0,50.18,50.44,50.18,50.35,34900.0
2011-10-31 15:00:00,50.35,50.44,50.28,50.38,27100.0,50.35,50.44,50.28,50.38,27100.0
2011-10-31 15:05:00,50.4,50.42,50.06,50.27,64300.0,50.4,50.42,50.06,50.27,64300.0
2011-10-31 15:10:00,50.29,50.44,50.07,50.2,36800.0,50.29,50.44,50.07,50.2,36800.0
2011-10-31 15:15:00,50.13,50.28,50.01,50.01,27400.0,50.13,50.28,50.01,50.01,27400.0
2011-10-31 15:20:00,50.04,50.17,49.91,50.16,32600.0,50.04,50.17,49.91,50.16,32600.0
2011-10-31 15:25:00,50.15,50.15,49.91,49.91,44800.0,50.15,50.15,49.91,49.91,44800.0
2011-10-31 15:30:00,49.93,50.07,49.81,49.98,101100.0,49.93,50.07,49.81,49.98,101100.0
2011-10-31 15:35:00,49.94,50.06,49.8,49.9,55200.0,49.94,50.06,49.8,49.9,55200.0
2011-10-31 15:40:00,49.9,49.92,49.7,49.73,60100.0,49.9,49.92,49.7,49.73,60100.0
2011-10-31 15:45:00,49.77,49.97,49.5,49.92,89300.0,49.77,49.97,49.5,49.92,89300.0
2011-10-31 15:50:00,49.93,50.13,49.83,50.07,140500.0,49.93,50.13,49.83,50.07,140500.0
2011-10-31 15:55:00,50.05,50.07,49.74,49.76,200400.0,50.05,50.07,49.74,49.76,200400.0
2011-11-01 09:30:00,47.5,47.59,46.55,46.79,172700.0,47.5,47.59,46.55,46.79,172700.0
2011-11-01 09:35:00,46.79,47.21,46.68,46.94,69200.0,46.79,47.21,46.68,46.94,69200.0
2011-11-01 09:40:00,46.92,47.34,46.82,47.33,142000.0,46.92,47.34,46.82,47.33,142000.0
2011-11-01 09:45:00,47.33,47.33,46.87,46.97,95300.0,47.33,47.33,46.87,46.97,95300.0
2011-11-01 09:50:00,46.95,47.11,46.26,46.42,122700.0,46.95,47.11,46.26,46.42,122700.0
2011-11-01 09:55:00,46.37,46.67,46.12,46.62,131000.0,46.37,46.67,46.12,46.62,131000.0
2011-11-01 10:00:00,46.62,46.8,46.32,46.78,57100.0,46.62,46.8,46.32,46.78,57100.0
2011-11-01 10:05:00,46.69,46.9,46.69,46.76,50700.0,46.69,46.9,46.69,46.76,50700.0
2011-11-01 10:10:00,46.76,46.95,46.69,46.87,40800.0,46.76,46.95,46.69,46.87,40800.0
2011-11-01 10:15:00,46.79,46.91,46.37,46.56,77700.0,46.79,46.91,46.37,46.56,77700.0
2011-11-01 10:20:00,46.51,46.72,46.4,46.68,52400.0,46.51,46.72,46.4,46.68,52400.0
2011-11-01 10:25:00,46.64,46.95,46.6,46.87,49100.0,46.64,46.95,46.6,46.87,49100.0
2011-11-01 10:30:00,46.91,47.24,46.65,47.16,77200.0,46.91,47.24,46.65,47.16,77200.0
2011-11-01 10:35:00,47.16,47.42,46.93,47.31,38400.0,47.16,47.42,46.93,47.31,38400.0
2011-11-01 10:40:00,47.31,47.48,47.1,47.11,40700.0,47.31,47.48,47.1,47.11,40700.0
2011-11-01 10:45:00,47.11,47.21,47.1,47.2,10600.0,47.11,47.21,47.1,47.2,10600.0
2011-11-01 10:50:00,47.2,47.36,47.04,47.09,47000.0,47.2,47.36,47.04,47.09,47000.0
2011-11-01 10:55:00,47.08,47.3,47.08,47.19,37600.0,47.08,47.3,47.08,47.19,37600.0
2011-11-01 11:00:00,47.17,47.36,47.1,47.11,21100.0,47.17,47.36,47.1,47.11,21100.0
2011-11-01 11:05:00,47.09,47.36,47.09,47.35,14200.0,47.09,47.36,47.09,47.35,14200.0
2011-11-01 11:10:00,47.3,47.36,47.21,47.24,13200.0,47.3,47.36,47.21,47.24,13200.0
2011-11-01 11:15:00,47.2,47.35,47.17,47.29,33100.0,47.2,47.35,47.17,47.29,33100.0
2011-11-01 11:20:00,47.31,47.36,47.19,47.25,52600.0,47.31,47.36,47.19,47.25,52600.0
2011-11-01 11:25:00,47.23,47.3,47.01,47.03,24600.0,47.23,47.3,47.01,47.03,24600.0
2011-11-01 11:30:00,47.03,47.2,46.72,46.84,51000.0,47.03,47.2,46.72,46.84,51000.0
2011-11-01 11:35:00,46.82,47.06,46.78,46.81,46600.0,46.82,47.06,46.78,46.81,46600.0
2011-11-01 11:40:00,46.79,46.82,46.55,46.66,20800.0,46.79,46.82,46.55,46.66,20800.0
2011-11-01 11:45:00,46.66,46.99,46.55,46.71,28700.0,46.66,46.99,46.55,46.71,28700.0
2011-11-01 11:50:00,46.77,46.85,46.62,46.74,36400.0,46.77,46.85,46.62,46.74,36400.0
2011-11-01 11:55:00,46.77,46.79,46.56,46.61,28600.0,46.77,46.79,46.56,46.61,28600.0
2011-11-01 12:00:00,46.65,46.8,46.61,46.78,25300.0,46.65,46.8,46.61,46.78,25300.0
2011-11-01 12:05:00,46.75,46.95,46.7,46.79,39000.0,46.75,46.95,46.7,46.79,39000.0
2011-11-01 12:10:00,46.79,47.12,46.71,46.92,22900.0,46.79,47.12,46.71,46.92,22900.0
2011-11-01 12:15:00,46.92,47.0,46.7,46.77,22100.0,46.92,47.0,46.7,46.77,22100.0
2011-11-01 12:20:00,46.7,46.87,46.67,46.87,14600.0,46.7,46.87,46.67,46.87,14600.0
2011-11-01 12:25:00,46.84,46.99,46.76,46.99,9300.0,46.84,46.99,46.76,46.99,9300.0
2011-11-01 12:30:00,46.9,47.05,46.77,47.04,17700.0,46.9,47.05,46.77,47.04,17700.0
2011-11-01 12:35:00,47.05,47.06,46.81,47.01,36600.0,47.05,47.06,46.81,47.01,36600.0
2011-11-01 12:40:00,47.02,47.06,46.78,46.85,30800.0,47.02,47.06,46.78,46.85,30800.0
2011-11-01 12:45:00,46.9,47.02,46.8,46.81,22400.0,46.9,47.02,46.8,46.81,22400.0
2011-11-01 12:50:00,46.84,46.98,46.68,46.72,29200.0,46.84,46.98,46.68,46.72,29200.0
2011-11-01 12:55:00,46.68,47.01,46.68,46.94,16900.0,46.68,47.01,46.68,46.94,16900.0
2011-11-01 13:00:00,46.91,46.97,46.71,46.85,17400.0,46.91,46.97,46.71,46.85,17400.0
2011-11-01 13:05:00,46.86,47.06,46.75,46.75,17100.0,46.86,47.06,46.75,46.75,17100.0
2011-11-01 13:10:00,46.75,46.91,46.72,46.86,13500.0,46.75,46.91,46.72,46.86,13500.0
2011-11-01 13:15:00,46.81,46.94,46.77,46.84,17600.0,46.81,46.94,46.77,46.84,17600.0
2011-11-01 13:20:00,46.84,46.89,46.68,46.83,20300.0,46.84,46.89,46.68,46.83,20300.0
2011-11-01 13:25:00,46.85,47.28,46.74,47.12,57300.0,46.85,47.28,46.74,47.12,57300.0
2011-11-01 13:30:00,47.14,47.32,47.07,47.29,51400.0,47.14,47.32,47.07,47.29,51400.0
2011-11-01 13:35:00,47.32,47.39,47.16,47.17,22000.0,47.32,47.39,47.16,47.17,22000.0
2011-11-01 13:40:00,47.21,47.78,47.21,47.68,47800.0,47.21,47.78,47.21,47.68,47800.0
2011-11-01 13:45:00,47.63,47.97,47.63,47.75,42500.0,47.63,47.97,47.63,47.75,42500.0
2011-11-01 13:50:00,47.8,47.96,47.36,47.37,50300.0,47.8,47.96,47.36,47.37,50300.0
2011-11-01 13:55:00,47.31,47.42,47.01,47.42,42500.0,47.31,47.42,47.01,47.42,42500.0
2011-11-01 14:00:00,47.36,47.52,47.24,47.27,23400.0,47.36,47.52,47.24,47.27,23400.0
2011-11-01 14:05:00,47.25,47.6,47.16,47.57,20200.0,47.25,47.6,47.16,47.57,20200.0
2011-11-01 14:10:00,47.58,47.68,47.32,47.62,19900.0,47.58,47.68,47.32,47.62,19900.0
2011-11-01 14:15:00,47.68,47.74,47.46,47.63,41600.0,47.68,47.74,47.46,47.63,41600.0
2011-11-01 14:20:00,47.63,47.73,47.6,47.73,22200.0,47.63,47.73,47.6,47.73,22200.0
2011-11-01 14:25:00,47.69,47.85,47.67,47.8,36200.0,47.69,47.85,47.67,47.8,36200.0
2011-11-01 14:30:00,47.82,47.97,47.69,47.87,44900.0,47.82,47.97,47.69,47.87,44900.0
2011-11-01 14:35:00,47.88,47.94,47.53,47.59,44400.0,47.88,47.94,47.53,47.59,44400.0
2011-11-01 14:40:00,47.52,47.85,47.52,47.81,23700.0,47.52,47.85,47.52,47.81,23700.0
2011-11-01 14:45:00,47.77,48.07,47.7,47.77,32200.0,47.77,48.07,47.7,47.77,32200.0
2011-11-01 14:50:00,47.79,48.0,47.51,47.55,27000.0,47.79,48.0,47.51,47.55,27000.0
2011-11-01 14:55:00,47.6,47.65,47.33,47.52,37800.0,47.6,47.65,47.33,47.52,37800.0
2011-11-01 15:00:00,47.52,47.65,46.95,46.99,57800.0,47.52,47.65,46.95,46.99,57800.0
2011-11-01 15:05:00,46.93,47.21,46.93,47.14,29500.0,46.93,47.21,46.93,47.14,29500.0
2011-11-01 15:10:00,47.13,47.39,47.1,47.39,16500.0,47.13,47.39,47.1,47.39,16500.0
2011-11-01 15:15:00,47.33,47.33,46.99,47.21,27600.0,47.33,47.33,46.99,47.21,27600.0
2011-11-01 15:20:00,47.15,47.22,46.96,47.03,25000.0,47.15,47.22,46.96,47.03,25000.0
2011-11-01 15:25:00,47.04,47.19,46.92,47.13,39000.0,47.04,47.19,46.92,47.13,39000.0
2011-11-01 15:30:00,47.1,47.35,47.06,47.25,33900.0,47.1,47.35,47.06,47.25,33900.0
2011-11-01 15:35:00,47.28,47.57,47.28,47.48,35200.0,47.28,47.57,47.28,47.48,35200.0
2011-11-01 15:40:00,47.5,47.52,47.05,47.09,44900.0,47.5,47.52,47.05,47.09,44900.0
2011-11-01 15:45:00,47.09,47.14,46.76,46.93,64000.0,47.09,47.14,46.76,46.93,64000.0
2011-11-01 15:50:00,46.89,47.03,46.65,46.75,76900.0,46.89,47.03,46.65,46.75,76900.0
2011-11-01 15:55:00,46.76,47.1,46.71,46.78,95600.0,46.76,47.1,46.71,46.78,95600.0
2011-11-02 09:30:00,47.66,48.18,46.93,47.57,108900.0,47.66,48.18,46.93,47.57,108900.0
2011-11-02 09:35:00,47.41,47.88,47.4,47.75,40500.0,47.41,47.88,47.4,47.75,40500.0
2011-11-02 09:40:00,47.79,48.14,47.66,48.09,51800.0,47.79,48.14,47.66,48.09,51800.0
2011-11-02 09:45:00,48.08,48.55,47.87,48.04,77200.0,48.08,48.55,47.87,48.04,77200.0
2011-11-02 09:50:00,47.96,48.71,47.72,48.63,132100.0,47.96,48.71,47.72,48.63,132100.0
2011-11-02 09:55:00,48.63,50.1,48.4,49.53,421000.0,48.63,50.1,48.4,49.53,421000.0
2011-11-02 10:00:00,49.6,49.8,48.47,48.59,160000.0,49.6,49.8,48.47,48.59,160000.0
2011-11-02 10:05:00,48.6,48.89,48.23,48.78,85300.0,48.6,48.89,48.23,48.78,85300.0
2011-11-02 10:10:00,48.8,48.95,48.6,48.92,59500.0,48.8,48.95,48.6,48.92,59500.0
2011-11-02 10:15:00,48.93,49.49,48.85,49.2,78200.0,48.93,49.49,48.85,49.2,78200.0
2011-11-02 10:20:00,49.17,49.2,48.82,49.16,55400.0,49.17,49.2,48.82,49.16,55400.0
2011-11-02 10:25:00,49.16,49.22,48.74,49.09,46700.0,49.16,49.22,48.74,49.09,46700.0
2011-11-02 10:30:00,49.1,49.37,49.06,49.16,37000.0,49.1,49.37,49.06,49.16,37000.0
2011-11-02 10:35:00,49.17,49.2,48.85,48.86,33200.0,49.17,49.2,48.85,48.86,33200.0
2011-11-02 10:40:00,48.86,48.88,48.7,48.8,33900.0,48.86,48.88,48.7,48.8,33900.0
2011-11-02 10:45:00,48.82,49.02,48.7,49.02,25700.0,48.82,49.02,48.7,49.02,25700.0
2011-11-02 10:50:00,49.02,49.1,48.71,48.87,43100.0,49.02,49.1,48.71,48.87,43100.0
2011-11-02 10:55:00,48.82,48.99,48.75,48.82,68700.0,48.82,48.99,48.75,48.82,68700.0
2011-11-02 11:00:00,48.76,48.91,48.75,48.77,21300.0,48.76,48.91,48.75,48.77,21300.0
2011-11-02 11:05:00,48.77,48.91,48.5,48.57,59400.0,48.77,48.91,48.5,48.57,59400.0
2011-11-02 11:10:00,48.56,48.73,48.41,48.43,36900.0,48.56,48.73,48.41,48.43,36900.0
2011-11-02 11:15:00,48.43,48.63,48.28,48.59,43300.0,48.43,48.63,48.28,48.59,43300.0
2011-11-02 11:20:00,48.57,48.58,48.33,48.42,26800.0,48.57,48.58,48.33,48.42,26800.0
2011-11-02 11:25:00,48.41,48.44,48.28,48.28,16600.0,48.41,48.44,48.28,48.28,16600.0
2011-11-02 11:30:00,48.31,48.35,48.21,48.28,8700.0,48.31,48.35,48.21,48.28,8700.0
2011-11-02 11:35:00,48.27,48.27,47.89,47.93,50100.0,48.27,48.27,47.89,47.93,50100.0
2011-11-02 11:40:00,47.94,48.05,47.91,47.96,15800.0,47.94,48.05,47.91,47.96,15800.0
2011-11-02 11:45:00,48.0,48.25,47.96,48.15,12300.0,48.0,48.25,47.96,48.15,12300.0
2011-11-02 11:50:00,48.13,48.19,47.93,47.95,17100.0,48.13,48.19,47.93,47.95,17100.0
2011-11-02 11:55:00,47.95,48.13,47.88,47.91,47200.0,47.95,48.13,47.88,47.91,47200.0
2011-11-02 12:00:00,47.96,48.07,47.87,47.98,29600.0,47.96,48.07,47.87,47.98,29600.0
2011-11-02 12:05:00,48.01,48.02,47.75,47.76,15000.0,48.01,48.02,47.75,47.76,15000.0
2011-11-02 12:10:00,47.76,48.02,47.7,48.02,18900.0,47.76,48.02,47.7,48.02,18900.0
2011-11-02 12:15:00,47.98,48.04,47.75,47.82,48800.0,47.98,48.04,47.75,47.82,48800.0
2011-11-02 12:20:00,47.82,47.97,47.78,47.86,41800.0,47.82,47.97,47.78,47.86,41800.0
2011-11-02 12:25:00,47.87,48.1,47.87,47.89,10600.0,47.87,48.1,47.87,47.89,10600.0
2011-11-02 12:30:00,47.88,48.05,47.8,47.8,20700.0,47.88,48.05,47.8,47.8,20700.0
2011-11-02 12:35:00,47.81,47.89,47.75,47.79,55900.0,47.81,47.89,47.75,47.79,55900.0
2011-11-02 12:40:00,47.83,48.0,47.76,47.86,22600.0,47.83,48.0,47.76,47.86,22600.0
2011-11-02 12:45:00,47.91,47.91,47.65,47.8,38900.0,47.91,47.91,47.65,47.8,38900.0
2011-11-02 12:50:00,47.76,47.77,47.54,47.68,32200.0,47.76,47.77,47.54,47.68,32200.0
2011-11-02 12:55:00,47.68,47.74,47.3,47.31,43200.0,47.68,47.74,47.3,47.31,43200.0
2011-11-02 13:00:00,47.31,47.44,47.09,47.1,44100.0,47.31,47.44,47.09,47.1,44100.0
2011-11-02 13:05:00,47.1,47.2,46.93,47.04,35200.0,47.1,47.2,46.93,47.04,35200.0
2011-11-02 13:10:00,47.1,47.31,46.95,47.22,18300.0,47.1,47.31,46.95,47.22,18300.0
2011-11-02 13:15:00,47.2,47.24,47.11,47.13,11700.0,47.2,47.24,47.11,47.13,11700.0
2011-11-02 13:20:00,47.13,47.18,47.05,47.09,34900.0,47.13,47.18,47.05,47.09,34900.0
2011-11-02 13:25:00,47.05,47.28,46.95,47.27,26300.0,47.05,47.28,46.95,47.27,26300.0
2011-11-02 13:30:00,47.28,47.48,47.2,47.47,28700.0,47.28,47.48,47.2,47.47,28700.0
2011-11-02 13:35:00,47.41,47.47,47.23,47.27,20100.0,47.41,47.47,47.23,47.27,20100.0
2011-11-02 13:40:00,47.28,47.56,47.15,47.56,17900.0,47.28,47.56,47.15,47.56,17900.0
2011-11-02 13:45:00,47.55,47.57,47.3,47.44,24300.0,47.55,47.57,47.3,47.44,24300.0
2011-11-02 13:50:00,47.44,47.44,47.09,47.09,38200.0,47.44,47.44,47.09,47.09,38200.0
2011-11-02 13:55:00,47.08,47.2,46.94,47.03,17800.0,47.08,47.2,46.94,47.03,17800.0
2011-11-02 14:00:00,47.0,47.09,46.75,47.02,43900.0,47.0,47.09,46.75,47.02,43900.0
2011-11-02 14:05:00,47.02,47.21,46.75,47.02,31700.0,47.02,47.21,46.75,47.02,31700.0
2011-11-02 14:10:00,47.0,47.04,46.78,46.85,22500.0,47.0,47.04,46.78,46.85,22500.0
2011-11-02 14:15:00,46.84,47.09,46.81,46.93,18800.0,46.84,47.09,46.81,46.93,18800.0
2011-11-02 14:20:00,46.84,47.09,46.84,46.88,30500.0,46.84,47.09,46.84,46.88,30500.0
2011-11-02 14:25:00,46.88,46.96,46.84,46.9,34600.0,46.88,46.96,46.84,46.9,34600.0
2011-11-02 14:30:00,46.9,47.05,46.85,46.99,22900.0,46.9,47.05,46.85,46.99,22900.0
2011-11-02 14:35:00,47.05,47.23,46.94,47.0,35300.0,47.05,47.23,46.94,47.0,35300.0
2011-11-02 14:40:00,47.0,47.04,46.88,47.01,17600.0,47.0,47.04,46.88,47.01,17600.0
2011-11-02 14:45:00,47.03,47.1,46.92,46.92,13000.0,47.03,47.1,46.92,46.92,13000.0
2011-11-02 14:50:00,46.96,47.24,46.95,47.1,31100.0,46.96,47.24,46.95,47.1,31100.0
2011-11-02 14:55:00,47.1,47.34,46.93,47.09,24900.0,47.1,47.34,46.93,47.09,24900.0
2011-11-02 15:00:00,47.1,47.12,46.84,46.9,31900.0,47.1,47.12,46.84,46.9,31900.0
2011-11-02 15:05:00,46.86,47.1,46.85,46.87,49100.0,46.86,47.1,46.85,46.87,49100.0
2011-11-02 15:10:00,46.91,47.0,46.85,46.99,35200.0,46.91,47.0,46.85,46.99,35200.0
2011-11-02 15:15:00,47.0,47.12,46.9,47.11,23300.0,47.0,47.12,46.9,47.11,23300.0
2011-11-02 15:20:00,47.09,47.4,47.09,47.26,64100.0,47.09,47.4,47.09,47.26,64100.0
2011-11-02 15:25:00,47.24,47.28,47.05,47.18,35500.0,47.24,47.28,47.05,47.18,35500.0
2011-11-02 15:30:00,47.18,47.22,46.94,46.99,61600.0,47.18,47.22,46.94,46.99,61600.0
2011-11-02 15:35:00,46.98,47.09,46.86,47.03,62800.0,46.98,47.09,46.86,47.03,62800.0
2011-11-02 15:40:00,47.03,47.17,46.95,47.06,36800.0,47.03,47.17,46.95,47.06,36800.0
2011-11-02 15:45:00,47.07,47.14,46.95,47.05,54000.0,47.07,47.14,46.95,47.05,54000.0
2011-11-02 15:50:00,47.1,47.2,47.02,47.13,44300.0,47.1,47.2,47.02,47.13,44300.0
2011-11-02 15:55:00,47.14,47.3,47.03,47.16,120300.0,47.14,47.3,47.03,47.16,120300.0
2011-11-03 09:30:00,48.32,48.99,48.2,48.79,66300.0,48.32,48.99,48.2,48.79,66300.0
2011-11-03 09:35:00,48.68,48.81,47.5,47.63,55900.0,48.68,48.81,47.5,47.63,55900.0
2011-11-03 09:40:00,47.73,47.96,47.55,47.55,29300.0,47.73,47.96,47.55,47.55,29300.0
2011-11-03 09:45:00,47.6,47.69,46.8,46.85,64400.0,47.6,47.69,46.8,46.85,64400.0
2011-11-03 09:50:00,46.8,46.87,46.25,46.25,74400.0,46.8,46.87,46.25,46.25,74400.0
2011-11-03 09:55:00,46.33,46.35,46.01,46.2,64400.0,46.33,46.35,46.01,46.2,64400.0
2011-11-03 10:00:00,46.17,46.46,45.63,45.96,95400.0,46.17,46.46,45.63,45.96,95400.0
2011-11-03 10:05:00,45.89,46.01,45.55,45.57,50800.0,45.89,46.01,45.55,45.57,50800.0
2011-11-03 10:10:00,45.61,45.97,45.56,45.93,56400.0,45.61,45.97,45.56,45.93,56400.0
2011-11-03 10:15:00,45.94,46.61,45.93,46.56,47000.0,45.94,46.61,45.93,46.56,47000.0
2011-11-03 10:20:00,46.57,46.6,46.24,46.34,32400.0,46.57,46.6,46.24,46.34,32400.0
2011-11-03 10:25:00,46.31,46.61,46.14,46.55,26600.0,46.31,46.61,46.14,46.55,26600.0
2011-11-03 10:30:00,46.52,46.8,46.43,46.7,31200.0,46.52,46.8,46.43,46.7,31200.0
2011-11-03 10:35:00,46.7,46.76,46.37,46.43,15000.0,46.7,46.76,46.37,46.43,15000.0
2011-11-03 10:40:00,46.47,47.02,46.47,46.95,29900.0,46.47,47.02,46.47,46.95,29900.0
2011-11-03 10:45:00,46.94,47.08,46.81,46.81,57700.0,46.94,47.08,46.81,46.81,57700.0
2011-11-03 10:50:00,46.86,46.87,46.6,46.87,19400.0,46.86,46.87,46.6,46.87,19400.0
2011-11-03 10:55:00,46.86,46.98,46.73,46.86,15200.0,46.86,46.98,46.73,46.86,15200.0
2011-11-03 11:00:00,46.8,47.02,46.6,46.6,26600.0,46.8,47.02,46.6,46.6,26600.0
2011-11-03 11:05:00,46.6,47.0,46.43,46.78,22800.0,46.6,47.0,46.43,46.78,22800.0
2011-11-03 11:10:00,46.74,46.97,46.65,46.87,21000.0,46.74,46.97,46.65,46.87,21000.0
2011-11-03 11:15:00,46.86,47.1,46.76,47.06,19200.0,46.86,47.1,46.76,47.06,19200.0
2011-11-03 11:20:00,47.04,47.19,46.98,46.98,32600.0,47.04,47.19,46.98,46.98,32600.0
2011-11-03 11:25:00,47.0,47.19,46.96,47.05,21300.0,47.0,47.19,46.96,47.05,21300.0
2011-11-03 11:30:00,47.05,47.07,46.81,46.87,10900.0,47.05,47.07,46.81,46.87,10900.0
2011-11-03 11:35:00,46.91,47.03,46.64,46.7,11700.0,46.91,47.03,46.64,46.7,11700.0
2011-11-03 11:40:00,46.72,46.87,46.67,46.74,14900.0,46.72,46.87,46.67,46.74,14900.0
2011-11-03 11:45:00,46.68,46.91,46.6,46.91,10900.0,46.68,46.91,46.6,46.91,10900.0
2011-11-03 11:50:00,46.88,46.95,46.79,46.79,17000.0,46.88,46.95,46.79,46.79,17000.0
2011-11-03 11:55:00,46.86,46.86,46.5,46.55,13400.0,46.86,46.86,46.5,46.55,13400.0
2011-11-03 12:00:00,46.5,46.62,46.38,46.52,25400.0,46.5,46.62,46.38,46.52,25400.0
2011-11-03 12:05:00,46.56,46.8,46.49,46.71,12100.0,46.56,46.8,46.49,46.71,12100.0
2011-11-03 12:10:00,46.75,47.0,46.46,46.63,58700.0,46.75,47.0,46.46,46.63,58700.0
2011-11-03 12:15:00,46.62,46.67,46.34,46.53,93100.0,46.62,46.67,46.34,46.53,93100.0
2011-11-03 12:20:00,46.51,46.74,46.31,46.62,65100.0,46.51,46.74,46.31,46.62,65100.0
2011-11-03 12:25:00,46.65,46.94,46.38,46.89,37100.0,46.65,46.94,46.38,46.89,37100.0
2011-11-03 12:30:00,46.89,47.04,46.55,46.94,66900.0,46.89,47.04,46.55,46.94,66900.0
2011-11-03 12:35:00,46.91,47.02,46.87,46.92,19400.0,46.91,47.02,46.87,46.92,19400.0
2011-11-03 12:40:00,46.92,47.07,46.89,47.03,18800.0,46.92,47.07,46.89,47.03,18800.0
2011-11-03 12:45:00,47.07,47.45,47.05,47.45,38100.0,47.07,47.45,47.05,47.45,38100.0
2011-11-03 12:50:00,47.45,47.53,47.35,47.4,25800.0,47.45,47.53,47.35,47.4,25800.0
2011-11-03 12:55:00,47.38,47.75,47.37,47.54,36700.0,47.38,47.75,47.37,47.54,36700.0
2011-11-03 13:00:00,47.53,47.72,47.4,47.45,40500.0,47.53,47.72,47.4,47.45,40500.0
2011-11-03 13:05:00,47.46,47.64,47.35,47.51,53600.0,47.46,47.64,47.35,47.51,53600.0
2011-11-03 13:10:00,47.5,47.61,47.46,47.5,29600.0,47.5,47.61,47.46,47.5,29600.0
2011-11-03 13:15:00,47.53,47.63,47.49,47.58,48700.0,47.53,47.63,47.49,47.58,48700.0
2011-11-03 13:20:00,47.58,47.6,47.37,47.45,52700.0,47.58,47.6,47.37,47.45,52700.0
2011-11-03 13:25:00,47.53,47.53,47.35,47.37,21800.0,47.53,47.53,47.35,47.37,21800.0
2011-11-03 13:30:00,47.36,47.53,47.34,47.53,16000.0,47.36,47.53,47.34,47.53,16000.0
2011-11-03 13:35:00,47.49,47.54,47.41,47.46,14000.0,47.49,47.54,47.41,47.46,14000.0
2011-11-03 13:40:00,47.48,47.53,47.39,47.48,8400.0,47.48,47.53,47.39,47.48,8400.0
2011-11-03 13:45:00,47.49,47.57,47.38,47.51,40900.0,47.49,47.57,47.38,47.51,40900.0
2011-11-03 13:50:00,47.5,47.63,47.45,47.53,20200.0,47.5,47.63,47.45,47.53,20200.0
2011-11-03 13:55:00,47.6,47.6,47.39,47.44,22300.0,47.6,47.6,47.39,47.44,22300.0
2011-11-03 14:00:00,47.46,47.49,47.34,47.48,12900.0,47.46,47.49,47.34,47.48,12900.0
2011-11-03 14:05:00,47.43,47.67,47.36,47.64,44900.0,47.43,47.67,47.36,47.64,44900.0
2011-11-03 14:10:00,47.6,47.66,47.51,47.58,37500.0,47.6,47.66,47.51,47.58,37500.0
2011-11-03 14:15:00,47.56,47.78,47.47,47.72,65700.0,47.56,47.78,47.47,47.72,65700.0
2011-11-03 14:20:00,47.7,47.95,47.66,47.95,22900.0,47.7,47.95,47.66,47.95,22900.0
2011-11-03 14:25:00,47.95,47.97,47.84,47.85,34400.0,47.95,47.97,47.84,47.85,34400.0
2011-11-03 14:30:00,47.81,47.94,47.74,47.78,33600.0,47.81,47.94,47.74,47.78,33600.0
2011-11-03 14:35:00,47.84,47.98,47.81,47.94,15100.0,47.84,47.98,47.81,47.94,15100.0
2011-11-03 14:40:00,47.95,48.03,47.78,47.82,40400.0,47.95,48.03,47.78,47.82,40400.0
2011-11-03 14:45:00,47.76,47.9,47.75,47.86,17100.0,47.76,47.9,47.75,47.86,17100.0
2011-11-03 14:50:00,47.88,48.0,47.86,47.99,30000.0,47.88,48.0,47.86,47.99,30000.0
2011-11-03 14:55:00,47.97,48.05,47.92,48.0,19300.0,47.97,48.05,47.92,48.0,19300.0
2011-11-03 15:00:00,48.0,48.07,47.93,48.06,25200.0,48.0,48.07,47.93,48.06,25200.0
2011-11-03 15:05:00,48.06,48.18,48.03,48.16,33500.0,48.06,48.18,48.03,48.16,33500.0
2011-11-03 15:10:00,48.16,48.3,48.03,48.16,54000.0,48.16,48.3,48.03,48.16,54000.0
2011-11-03 15:15:00,48.15,48.33,48.06,48.18,23900.0,48.15,48.33,48.06,48.18,23900.0
2011-11-03 15:20:00,48.16,48.2,48.07,48.17,35800.0,48.16,48.2,48.07,48.17,35800.0
2011-11-03 15:25:00,48.18,48.3,48.17,48.25,37700.0,48.18,48.3,48.17,48.25,37700.0
2011-11-03 15:30:00,48.23,48.35,48.16,48.28,34600.0,48.23,48.35,48.16,48.28,34600.0
2011-11-03 15:35:00,48.27,48.32,48.01,48.21,54600.0,48.27,48.32,48.01,48.21,54600.0
2011-11-03 15:40:00,48.16,48.31,48.11,48.18,55900.0,48.16,48.31,48.11,48.18,55900.0
2011-11-03 15:45:00,48.19,48.23,48.0,48.15,78800.0,48.19,48.23,48.0,48.15,78800.0
2011-11-03 15:50:00,48.18,48.21,47.82,47.97,108400.0,48.18,48.21,47.82,47.97,108400.0
2011-11-03 15:55:00,48.05,48.21,47.99,48.18,151600.0,48.05,48.21,47.99,48.18,151600.0
2011-11-04 09:30:00,48.68,50.2,48.18,49.43,194100.0,48.68,50.2,48.18,49.43,194100.0
2011-11-04 09:35:00,49.32,50.25,49.15,50.2,186200.0,49.32,50.25,49.15,50.2,186200.0
2011-11-04 09:40:00,50.2,51.91,50.2,51.6,423700.0,50.2,51.91,50.2,51.6,423700.0
2011-11-04 09:45:00,51.61,51.72,51.12,51.2,117100.0,51.61,51.72,51.12,51.2,117100.0
2011-11-04 09:50:00,51.21,51.58,51.1,51.3,101600.0,51.21,51.58,51.1,51.3,101600.0
2011-11-04 09:55:00,51.22,51.31,50.26,50.5,113400.0,51.22,51.31,50.26,50.5,113400.0
2011-11-04 10:00:00,50.39,50.98,50.35,50.45,125900.0,50.39,50.98,50.35,50.45,125900.0
2011-11-04 10:05:00,50.42,50.73,50.26,50.6,142900.0,50.42,50.73,50.26,50.6,142900.0
2011-11-04 10:10:00,50.6,50.77,50.32,50.36,67000.0,50.6,50.77,50.32,50.36,67000.0
2011-11-04 10:15:00,50.35,50.5,50.25,50.41,42600.0,50.35,50.5,50.25,50.41,42600.0
2011-11-04 10:20:00,50.4,50.47,49.9,50.05,71500.0,50.4,50.47,49.9,50.05,71500.0
2011-11-04 10:25:00,50.06,50.7,50.02,50.47,92500.0,50.06,50.7,50.02,50.47,92500.0
2011-11-04 10:30:00,50.48,50.6,50.01,50.5,33700.0,50.48,50.6,50.01,50.5,33700.0
2011-11-04 10:35:00,50.5,50.68,50.35,50.55,30600.0,50.5,50.68,50.35,50.55,30600.0
2011-11-04 10:40:00,50.58,51.2,50.5,51.12,82800.0,50.58,51.2,50.5,51.12,82800.0
2011-11-04 10:45:00,51.11,51.62,51.0,51.4,66400.0,51.11,51.62,51.0,51.4,66400.0
2011-11-04 10:50:00,51.45,51.7,51.39,51.51,59200.0,51.45,51.7,51.39,51.51,59200.0
2011-11-04 10:55:00,51.54,51.7,51.33,51.68,55400.0,51.54,51.7,51.33,51.68,55400.0
2011-11-04 11:00:00,51.67,52.25,51.63,52.24,168400.0,51.67,52.25,51.63,52.24,168400.0
2011-11-04 11:05:00,52.22,52.7,52.15,52.28,118300.0,52.22,52.7,52.15,52.28,118300.0
2011-11-04 11:10:00,52.23,52.59,52.01,52.56,71400.0,52.23,52.59,52.01,52.56,71400.0
2011-11-04 11:15:00,52.56,52.6,52.08,52.1,53200.0,52.56,52.6,52.08,52.1,53200.0
2011-11-04 11:20:00,52.1,52.27,51.91,52.08,52500.0,52.1,52.27,51.91,52.08,52500.0
2011-11-04 11:25:00,52.07,52.1,51.91,51.93,47500.0,52.07,52.1,51.91,51.93,47500.0
2011-11-04 11:30:00,51.92,51.96,51.67,51.78,27700.0,51.92,51.96,51.67,51.78,27700.0
2011-11-04 11:35:00,51.73,51.78,51.36,51.51,63900.0,51.73,51.78,51.36,51.51,63900.0
2011-11-04 11:40:00,51.55,51.71,51.33,51.69,45300.0,51.55,51.71,51.33,51.69,45300.0
2011-11-04 11:45:00,51.69,51.97,51.63,51.9,62900.0,51.69,51.97,51.63,51.9,62900.0
2011-11-04 11:50:00,51.94,52.07,51.72,52.01,69800.0,51.94,52.07,51.72,52.01,69800.0
2011-11-04 11:55:00,52.03,52.22,51.85,52.06,48600.0,52.03,52.22,51.85,52.06,48600.0
2011-11-04 12:00:00,52.1,52.5,52.05,52.23,73600.0,52.1,52.5,52.05,52.23,73600.0
2011-11-04 12:05:00,52.27,52.45,52.02,52.15,43400.0,52.27,52.45,52.02,52.15,43400.0
2011-11-04 12:10:00,52.13,52.25,52.09,52.24,38700.0,52.13,52.25,52.09,52.24,38700.0
2011-11-04 12:15:00,52.24,52.35,52.15,52.28,21100.0,52.24,52.35,52.15,52.28,21100.0
2011-11-04 12:20:00,52.23,52.28,51.76,51.92,49500.0,52.23,52.28,51.76,51.92,49500.0
2011-11-04 12:25:00,51.92,52.19,51.91,52.12,13300.0,51.92,52.19,51.91,52.12,13300.0
2011-11-04 12:30:00,52.13,52.13,51.86,51.98,19300.0,52.13,52.13,51.86,51.98,19300.0
2011-11-04 12:35:00,51.98,52.0,51.54,51.57,32600.0,51.98,52.0,51.54,51.57,32600.0
2011-11-04 12:40:00,51.55,51.57,51.04,51.17,63300.0,51.55,51.57,51.04,51.17,63300.0
2011-11-04 12:45:00,51.18,51.5,51.15,51.47,19000.0,51.18,51.5,51.15,51.47,19000.0
2011-11-04 12:50:00,51.47,52.09,51.36,51.68,83300.0,51.47,52.09,51.36,51.68,83300.0
2011-11-04 12:55:00,51.68,51.94,51.46,51.55,47500.0,51.68,51.94,51.46,51.55,47500.0
2011-11-04 13:00:00,51.53,51.64,51.47,51.47,19300.0,51.53,51.64,51.47,51.47,19300.0
2011-11-04 13:05:00,51.45,51.54,51.37,51.48,23300.0,51.45,51.54,51.37,51.48,23300.0
2011-11-04 13:10:00,51.49,51.66,51.47,51.47,43500.0,51.49,51.66,51.47,51.47,43500.0
2011-11-04 13:15:00,51.48,51.6,51.28,51.55,24700.0,51.48,51.6,51.28,51.55,24700.0
2011-11-04 13:20:00,51.55,51.7,51.5,51.63,14300.0,51.55,51.7,51.5,51.63,14300.0
2011-11-04 13:25:00,51.65,51.77,51.59,51.63,15200.0,51.65,51.77,51.59,51.63,15200.0
2011-11-04 13:30:00,51.63,51.75,51.59,51.71,11000.0,51.63,51.75,51.59,51.71,11000.0
2011-11-04 13:35:00,51.71,51.79,51.62,51.72,26300.0,51.71,51.79,51.62,51.72,26300.0
2011-11-04 13:40:00,51.75,52.06,51.72,52.02,28200.0,51.75,52.06,51.72,52.02,28200.0
2011-11-04 13:45:00,52.05,52.06,51.74,51.96,34200.0,52.05,52.06,51.74,51.96,34200.0
2011-11-04 13:50:00,51.94,52.07,51.94,51.98,20100.0,51.94,52.07,51.94,51.98,20100.0
2011-11-04 13:55:00,51.95,51.97,51.7,51.86,19700.0,51.95,51.97,51.7,51.86,19700.0
2011-11-04 14:00:00,51.86,51.88,51.73,51.77,12600.0,51.86,51.88,51.73,51.77,12600.0
2011-11-04 14:05:00,51.77,51.81,51.5,51.6,23300.0,51.77,51.81,51.5,51.6,23300.0
2011-11-04 14:10:00,51.6,51.67,51.55,51.65,11700.0,51.6,51.67,51.55,51.65,11700.0
2011-11-04 14:15:00,51.67,51.78,51.56,51.66,15200.0,51.67,51.78,51.56,51.66,15200.0
2011-11-04 14:20:00,51.65,51.65,51.41,51.45,26600.0,51.65,51.65,51.41,51.45,26600.0
2011-11-04 14:25:00,51.45,51.5,51.14,51.33,18700.0,51.45,51.5,51.14,51.33,18700.0
2011-11-04 14:30:00,51.34,51.47,51.22,51.25,36000.0,51.34,51.47,51.22,51.25,36000.0
2011-11-04 14:35:00,51.21,51.33,51.16,51.18,33700.0,51.21,51.33,51.16,51.18,33700.0
2011-11-04 14:40:00,51.17,51.31,51.15,51.16,14500.0,51.17,51.31,51.15,51.16,14500.0
2011-11-04 14:45:00,51.16,51.45,51.16,51.35,32500.0,51.16,51.45,51.16,51.35,32500.0
2011-11-04 14:50:00,51.34,51.36,51.22,51.36,12300.0,51.34,51.36,51.22,51.36,12300.0
2011-11-04 14:55:00,51.33,51.35,51.06,51.23,22100.0,51.33,51.35,51.06,51.23,22100.0
2011-11-04 15:00:00,51.2,51.25,51.05,51.11,71100.0,51.2,51.25,51.05,51.11,71100.0
2011-11-04 15:05:00,51.05,51.05,50.57,50.59,34200.0,51.05,51.05,50.57,50.59,34200.0
2011-11-04 15:10:00,50.56,50.78,50.56,50.78,27900.0,50.56,50.78,50.56,50.78,27900.0
2011-11-04 15:15:00,50.77,50.87,50.33,50.4,51600.0,50.77,50.87,50.33,50.4,51600.0
2011-11-04 15:20:00,50.4,50.4,49.82,49.84,79100.0,50.4,50.4,49.82,49.84,79100.0
2011-11-04 15:25:00,49.82,49.91,49.66,49.68,113700.0,49.82,49.91,49.66,49.68,113700.0
2011-11-04 15:30:00,49.7,50.09,49.69,49.98,48100.0,49.7,50.09,49.69,49.98,48100.0
2011-11-04 15:35:00,49.95,50.05,49.74,49.82,62200.0,49.95,50.05,49.74,49.82,62200.0
2011-11-04 15:40:00,49.86,50.04,49.85,49.91,46100.0,49.86,50.04,49.85,49.91,46100.0
2011-11-04 15:45:00,49.9,49.95,49.76,49.79,74300.0,49.9,49.95,49.76,49.79,74300.0
2011-11-04 15:50:00,49.77,49.82,49.37,49.46,108800.0,49.77,49.82,49.37,49.46,108800.0
2011-11-04 15:55:00,49.45,49.68,49.4,49.59,175000.0,49.45,49.68,49.4,49.59,175000.0
2011-11-07 09:30:00,49.56,49.6,48.9,49.24,67200.0,49.56,49.6,48.9,49.24,67200.0
2011-11-07 09:35:00,49.09,49.15,48.35,48.53,61300.0,49.09,49.15,48.35,48.53,61300.0
2011-11-07 09:40:00,48.5,49.09,48.5,48.84,80600.0,48.5,49.09,48.5,48.84,80600.0
2011-11-07 09:45:00,48.79,49.05,48.74,48.84,32200.0,48.79,49.05,48.74,48.84,32200.0
2011-11-07 09:50:00,48.75,48.87,48.55,48.74,25300.0,48.75,48.87,48.55,48.74,25300.0
2011-11-07 09:55:00,48.71,48.72,47.78,48.26,123500.0,48.71,48.72,47.78,48.26,123500.0
2011-11-07 10:00:00,48.26,48.26,48.01,48.11,47800.0,48.26,48.26,48.01,48.11,47800.0
2011-11-07 10:05:00,48.05,48.25,47.7,47.96,74100.0,48.05,48.25,47.7,47.96,74100.0
2011-11-07 10:10:00,47.95,48.0,47.5,47.71,67300.0,47.95,48.0,47.5,47.71,67300.0
2011-11-07 10:15:00,47.7,47.9,47.2,47.5,80500.0,47.7,47.9,47.2,47.5,80500.0
2011-11-07 10:20:00,47.42,47.7,47.05,47.28,58200.0,47.42,47.7,47.05,47.28,58200.0
2011-11-07 10:25:00,47.34,47.34,47.06,47.1,40800.0,47.34,47.34,47.06,47.1,40800.0
2011-11-07 10:30:00,47.1,47.1,46.87,47.05,74500.0,47.1,47.1,46.87,47.05,74500.0
2011-11-07 10:35:00,47.05,47.05,46.64,46.95,44600.0,47.05,47.05,46.64,46.95,44600.0
2011-11-07 10:40:00,46.93,47.1,46.8,47.02,29900.0,46.93,47.1,46.8,47.02,29900.0
2011-11-07 10:45:00,47.05,47.32,46.99,47.17,36500.0,47.05,47.32,46.99,47.17,36500.0
2011-11-07 10:50:00,47.15,47.18,46.91,46.96,29700.0,47.15,47.18,46.91,46.96,29700.0
2011-11-07 10:55:00,46.93,47.26,46.9,47.1,33200.0,46.93,47.26,46.9,47.1,33200.0
2011-11-07 11:00:00,47.06,47.36,46.96,47.32,53200.0,47.06,47.36,46.96,47.32,53200.0
2011-11-07 11:05:00,47.34,47.48,47.2,47.22,47000.0,47.34,47.48,47.2,47.22,47000.0
2011-11-07 11:10:00,47.2,47.5,47.16,47.33,18200.0,47.2,47.5,47.16,47.33,18200.0
2011-11-07 11:15:00,47.36,47.45,47.15,47.2,25500.0,47.36,47.45,47.15,47.2,25500.0
2011-11-07 11:20:00,47.25,47.25,46.92,47.21,36100.0,47.25,47.25,46.92,47.21,36100.0
2011-11-07 11:25:00,47.2,47.21,46.91,47.05,23100.0,47.2,47.21,46.91,47.05,23100.0
2011-11-07 11:30:00,47.05,47.17,46.91,47.17,14500.0,47.05,47.17,46.91,47.17,14500.0
2011-11-07 11:35:00,47.16,47.32,47.1,47.27,15900.0,47.16,47.32,47.1,47.27,15900.0
2011-11-07 11:40:00,47.29,47.29,46.86,47.07,24200.0,47.29,47.29,46.86,47.07,24200.0
2011-11-07 11:45:00,47.05,47.14,47.0,47.01,10700.0,47.05,47.14,47.0,47.01,10700.0
2011-11-07 11:50:00,47.02,47.15,46.91,47.1,31900.0,47.02,47.15,46.91,47.1,31900.0
2011-11-07 11:55:00,47.07,47.21,47.03,47.1,10000.0,47.07,47.21,47.03,47.1,10000.0
2011-11-07 12:00:00,47.1,47.17,46.95,47.06,16700.0,47.1,47.17,46.95,47.06,16700.0
2011-11-07 12:05:00,47.05,47.16,46.96,47.1,16700.0,47.05,47.16,46.96,47.1,16700.0
2011-11-07 12:10:00,47.11,47.11,46.9,46.9,10700.0,47.11,47.11,46.9,46.9,10700.0
2011-11-07 12:15:00,46.93,47.05,46.88,46.96,22800.0,46.93,47.05,46.88,46.96,22800.0
2011-11-07 12:20:00,46.95,46.95,46.75,46.76,57100.0,46.95,46.95,46.75,46.76,57100.0
2011-11-07 12:25:00,46.79,47.0,46.78,46.83,26400.0,46.79,47.0,46.78,46.83,26400.0
2011-11-07 12:30:00,46.89,46.89,46.73,46.77,14300.0,46.89,46.89,46.73,46.77,14300.0
2011-11-07 12:35:00,46.79,46.88,46.7,46.7,27100.0,46.79,46.88,46.7,46.7,27100.0
2011-11-07 12:40:00,46.7,46.89,46.7,46.75,15500.0,46.7,46.89,46.7,46.75,15500.0
2011-11-07 12:45:00,46.78,46.85,46.66,46.8,26500.0,46.78,46.85,46.66,46.8,26500.0
2011-11-07 12:50:00,46.8,46.93,46.75,46.91,13000.0,46.8,46.93,46.75,46.91,13000.0
2011-11-07 12:55:00,46.86,46.89,46.76,46.79,9200.0,46.86,46.89,46.76,46.79,9200.0
2011-11-07 13:00:00,46.76,46.83,46.65,46.66,16600.0,46.76,46.83,46.65,46.66,16600.0
2011-11-07 13:05:00,46.71,46.85,46.68,46.77,17800.0,46.71,46.85,46.68,46.77,17800.0
2011-11-07 13:10:00,46.75,46.94,46.73,46.88,28300.0,46.75,46.94,46.73,46.88,28300.0
2011-11-07 13:15:00,46.85,46.98,46.8,46.94,21700.0,46.85,46.98,46.8,46.94,21700.0
2011-11-07 13:20:00,46.94,47.0,46.88,46.91,36400.0,46.94,47.0,46.88,46.91,36400.0
2011-11-07 13:25:00,46.93,47.06,46.82,46.94,24000.0,46.93,47.06,46.82,46.94,24000.0
2011-11-07 13:30:00,46.92,47.0,46.75,46.81,47900.0,46.92,47.0,46.75,46.81,47900.0
2011-11-07 13:35:00,46.83,46.9,46.7,46.71,16400.0,46.83,46.9,46.7,46.71,16400.0
2011-11-07 13:40:00,46.71,46.95,46.7,46.92,24600.0,46.71,46.95,46.7,46.92,24600.0
2011-11-07 13:45:00,46.91,47.23,46.85,47.2,51500.0,46.91,47.23,46.85,47.2,51500.0
2011-11-07 13:50:00,47.2,47.21,47.09,47.15,30500.0,47.2,47.21,47.09,47.15,30500.0
2011-11-07 13:55:00,47.18,47.54,47.17,47.5,65100.0,47.18,47.54,47.17,47.5,65100.0
2011-11-07 14:00:00,47.49,47.57,47.27,47.43,25500.0,47.49,47.57,47.27,47.43,25500.0
2011-11-07 14:05:00,47.48,47.5,47.22,47.38,35600.0,47.48,47.5,47.22,47.38,35600.0
2011-11-07 14:10:00,47.37,47.49,47.23,47.25,26300.0,47.37,47.49,47.23,47.25,26300.0
2011-11-07 14:15:00,47.25,47.4,47.23,47.3,34400.0,47.25,47.4,47.23,47.3,34400.0
2011-11-07 14:20:00,47.31,47.62,47.28,47.61,97000.0,47.31,47.62,47.28,47.61,97000.0
2011-11-07 14:25:00,47.61,47.7,47.49,47.62,70800.0,47.61,47.7,47.49,47.62,70800.0
2011-11-07 14:30:00,47.61,47.64,47.46,47.46,25800.0,47.61,47.64,47.46,47.46,25800.0
2011-11-07 14:35:00,47.49,47.6,47.44,47.52,39200.0,47.49,47.6,47.44,47.52,39200.0
2011-11-07 14:40:00,47.5,47.5,47.28,47.45,30900.0,47.5,47.5,47.28,47.45,30900.0
2011-11-07 14:45:00,47.49,47.53,47.36,47.45,40300.0,47.49,47.53,47.36,47.45,40300.0
2011-11-07 14:50:00,47.41,47.55,47.22,47.55,30600.0,47.41,47.55,47.22,47.55,30600.0
2011-11-07 14:55:00,47.54,47.54,47.4,47.5,21300.0,47.54,47.54,47.4,47.5,21300.0
2011-11-07 15:00:00,47.52,47.54,47.39,47.45,24800.0,47.52,47.54,47.39,47.45,24800.0
2011-11-07 15:05:00,47.44,47.58,47.42,47.53,27200.0,47.44,47.58,47.42,47.53,27200.0
2011-11-07 15:10:00,47.55,47.6,47.47,47.51,25800.0,47.55,47.6,47.47,47.51,25800.0
2011-11-07 15:15:00,47.55,47.62,47.39,47.47,44100.0,47.55,47.62,47.39,47.47,44100.0
2011-11-07 15:20:00,47.48,47.58,47.45,47.55,36300.0,47.48,47.58,47.45,47.55,36300.0
2011-11-07 15:25:00,47.58,47.62,47.3,47.3,28700.0,47.58,47.62,47.3,47.3,28700.0
2011-11-07 15:30:00,47.34,47.53,47.33,47.4,38400.0,47.34,47.53,47.33,47.4,38400.0
2011-11-07 15:35:00,47.4,47.52,47.3,47.5,50700.0,47.4,47.52,47.3,47.5,50700.0
2011-11-07 15:40:00,47.5,47.62,47.47,47.55,51200.0,47.5,47.62,47.47,47.55,51200.0
2011-11-07 15:45:00,47.56,47.63,47.54,47.61,44900.0,47.56,47.63,47.54,47.61,44900.0
2011-11-07 15:50:00,47.64,47.84,47.59,47.81,74900.0,47.64,47.84,47.59,47.81,74900.0
2011-11-07 15:55:00,47.76,47.81,47.55,47.74,111400.0,47.76,47.81,47.55,47.74,111400.0
2011-11-08 09:30:00,48.88,48.89,48.29,48.58,69200.0,48.88,48.89,48.29,48.58,69200.0
2011-11-08 09:35:00,48.6,48.6,48.05,48.33,24100.0,48.6,48.6,48.05,48.33,24100.0
2011-11-08 09:40:00,48.4,48.6,48.35,48.55,19100.0,48.4,48.6,48.35,48.55,19100.0
2011-11-08 09:45:00,48.53,48.6,48.15,48.19,30500.0,48.53,48.6,48.15,48.19,30500.0
2011-11-08 09:50:00,48.15,48.33,48.04,48.04,23500.0,48.15,48.33,48.04,48.04,23500.0
2011-11-08 09:55:00,48.08,48.38,47.82,48.27,60200.0,48.08,48.38,47.82,48.27,60200.0
2011-11-08 10:00:00,48.26,48.45,48.26,48.27,28200.0,48.26,48.45,48.26,48.27,28200.0
2011-11-08 10:05:00,48.26,48.26,47.87,47.93,22100.0,48.26,48.26,47.87,47.93,22100.0
2011-11-08 10:10:00,47.99,48.01,47.6,47.8,41300.0,47.99,48.01,47.6,47.8,41300.0
2011-11-08 10:15:00,47.76,47.98,47.6,47.98,26000.0,47.76,47.98,47.6,47.98,26000.0
2011-11-08 10:20:00,47.94,48.0,47.79,47.81,28200.0,47.94,48.0,47.79,47.81,28200.0
2011-11-08 10:25:00,47.81,47.92,47.75,47.82,37000.0,47.81,47.92,47.75,47.82,37000.0
2011-11-08 10:30:00,47.79,47.94,47.76,47.93,32700.0,47.79,47.94,47.76,47.93,32700.0
2011-11-08 10:35:00,47.95,48.18,47.94,48.08,31300.0,47.95,48.18,47.94,48.08,31300.0
2011-11-08 10:40:00,48.05,48.08,47.82,48.04,19200.0,48.05,48.08,47.82,48.04,19200.0
2011-11-08 10:45:00,48.04,48.14,47.7,47.7,14400.0,48.04,48.14,47.7,47.7,14400.0
2011-11-08 10:50:00,47.73,47.76,47.43,47.46,36300.0,47.73,47.76,47.43,47.46,36300.0
2011-11-08 10:55:00,47.5,47.53,47.4,47.44,24200.0,47.5,47.53,47.4,47.44,24200.0
2011-11-08 11:00:00,47.44,47.65,47.4,47.62,22900.0,47.44,47.65,47.4,47.62,22900.0
2011-11-08 11:05:00,47.54,47.57,47.29,47.35,26000.0,47.54,47.57,47.29,47.35,26000.0
2011-11-08 11:10:00,47.35,47.35,47.15,47.16,42100.0,47.35,47.35,47.15,47.16,42100.0
2011-11-08 11:15:00,47.25,47.28,46.82,46.97,73700.0,47.25,47.28,46.82,46.97,73700.0
2011-11-08 11:20:00,46.97,47.07,46.85,47.03,14200.0,46.97,47.07,46.85,47.03,14200.0
2011-11-08 11:25:00,46.99,47.29,46.99,47.18,17200.0,46.99,47.29,46.99,47.18,17200.0
2011-11-08 11:30:00,47.25,47.35,47.13,47.15,16800.0,47.25,47.35,47.13,47.15,16800.0
2011-11-08 11:35:00,47.16,47.19,46.93,46.98,26300.0,47.16,47.19,46.93,46.98,26300.0
2011-11-08 11:40:00,46.91,47.11,46.9,46.94,20000.0,46.91,47.11,46.9,46.94,20000.0
2011-11-08 11:45:00,46.94,47.14,46.94,47.14,22300.0,46.94,47.14,46.94,47.14,22300.0
2011-11-08 11:50:00,47.1,47.12,46.97,47.03,21600.0,47.1,47.12,46.97,47.03,21600.0
2011-11-08 11:55:00,47.04,47.05,46.9,46.93,22200.0,47.04,47.05,46.9,46.93,22200.0
2011-11-08 12:00:00,46.93,46.97,46.86,46.89,43700.0,46.93,46.97,46.86,46.89,43700.0
2011-11-08 12:05:00,46.9,47.15,46.88,47.09,37700.0,46.9,47.15,46.88,47.09,37700.0
2011-11-08 12:10:00,47.11,47.16,46.95,47.08,25600.0,47.11,47.16,46.95,47.08,25600.0
2011-11-08 12:15:00,47.08,47.12,46.99,47.02,21600.0,47.08,47.12,46.99,47.02,21600.0
2011-11-08 12:20:00,47.04,47.21,47.04,47.07,49000.0,47.04,47.21,47.04,47.07,49000.0
2011-11-08 12:25:00,47.06,47.1,46.99,47.1,36700.0,47.06,47.1,46.99,47.1,36700.0
2011-11-08 12:30:00,47.1,47.21,47.0,47.03,17900.0,47.1,47.21,47.0,47.03,17900.0
2011-11-08 12:35:00,47.04,47.2,47.01,47.13,19200.0,47.04,47.2,47.01,47.13,19200.0
2011-11-08 12:40:00,47.16,47.16,47.03,47.06,14400.0,47.16,47.16,47.03,47.06,14400.0
2011-11-08 12:45:00,47.07,47.13,47.02,47.07,20400.0,47.07,47.13,47.02,47.07,20400.0
2011-11-08 12:50:00,47.07,47.19,47.03,47.09,13700.0,47.07,47.19,47.03,47.09,13700.0
2011-11-08 12:55:00,47.11,47.35,47.1,47.2,33600.0,47.11,47.35,47.1,47.2,33600.0
2011-11-08 13:00:00,47.18,47.37,47.18,47.19,17700.0,47.18,47.37,47.18,47.19,17700.0
2011-11-08 13:05:00,47.2,47.27,47.15,47.22,15900.0,47.2,47.27,47.15,47.22,15900.0
2011-11-08 13:10:00,47.18,47.19,47.04,47.06,15600.0,47.18,47.19,47.04,47.06,15600.0
2011-11-08 13:15:00,47.07,47.18,47.01,47.07,16800.0,47.07,47.18,47.01,47.07,16800.0
2011-11-08 13:20:00,47.06,47.12,47.01,47.06,15600.0,47.06,47.12,47.01,47.06,15600.0
2011-11-08 13:25:00,47.06,47.18,47.06,47.17,18500.0,47.06,47.18,47.06,47.17,18500.0
2011-11-08 13:30:00,47.16,47.21,47.05,47.08,16000.0,47.16,47.21,47.05,47.08,16000.0
2011-11-08 13:35:00,47.1,47.13,47.01,47.13,23000.0,47.1,47.13,47.01,47.13,23000.0
2011-11-08 13:40:00,47.14,47.22,47.14,47.17,16200.0,47.14,47.22,47.14,47.17,16200.0
2011-11-08 13:45:00,47.19,47.54,47.16,47.43,22100.0,47.19,47.54,47.16,47.43,22100.0
2011-11-08 13:50:00,47.45,47.66,47.42,47.6,33000.0,47.45,47.66,47.42,47.6,33000.0
2011-11-08 13:55:00,47.55,47.74,47.55,47.66,30400.0,47.55,47.74,47.55,47.66,30400.0
2011-11-08 14:00:00,47.65,47.79,47.54,47.73,38300.0,47.65,47.79,47.54,47.73,38300.0
2011-11-08 14:05:00,47.74,47.74,47.5,47.59,31600.0,47.74,47.74,47.5,47.59,31600.0
2011-11-08 14:10:00,47.59,47.59,47.48,47.54,25000.0,47.59,47.59,47.48,47.54,25000.0
2011-11-08 14:15:00,47.53,47.6,47.38,47.38,25000.0,47.53,47.6,47.38,47.38,25000.0
2011-11-08 14:20:00,47.32,47.47,47.3,47.43,25400.0,47.32,47.47,47.3,47.43,25400.0
2011-11-08 14:25:00,47.41,47.54,47.25,47.54,28100.0,47.41,47.54,47.25,47.54,28100.0
2011-11-08 14:30:00,47.52,47.6,47.38,47.39,27200.0,47.52,47.6,47.38,47.39,27200.0
2011-11-08 14:35:00,47.35,47.48,47.35,47.47,16600.0,47.35,47.48,47.35,47.47,16600.0
2011-11-08 14:40:00,47.47,47.54,47.27,47.3,23300.0,47.47,47.54,47.27,47.3,23300.0
2011-11-08 14:45:00,47.33,47.37,47.13,47.21,40500.0,47.33,47.37,47.13,47.21,40500.0
2011-11-08 14:50:00,47.21,47.24,47.07,47.15,23900.0,47.21,47.24,47.07,47.15,23900.0
2011-11-08 14:55:00,47.19,47.4,47.19,47.31,18000.0,47.19,47.4,47.19,47.31,18000.0
2011-11-08 15:00:00,47.33,47.39,47.17,47.18,29300.0,47.33,47.39,47.17,47.18,29300.0
2011-11-08 15:05:00,47.18,47.34,47.08,47.29,29200.0,47.18,47.34,47.08,47.29,29200.0
2011-11-08 15:10:00,47.31,47.49,47.31,47.42,32000.0,47.31,47.49,47.31,47.42,32000.0
2011-11-08 15:15:00,47.46,47.52,47.39,47.5,31800.0,47.46,47.52,47.39,47.5,31800.0
2011-11-08 15:20:00,47.48,47.5,47.42,47.49,20000.0,47.48,47.5,47.42,47.49,20000.0
2011-11-08 15:25:00,47.47,47.5,47.24,47.41,41900.0,47.47,47.5,47.24,47.41,41900.0
2011-11-08 15:30:00,47.44,47.54,47.4,47.54,34300.0,47.44,47.54,47.4,47.54,34300.0
2011-11-08 15:35:00,47.55,47.59,47.42,47.58,30500.0,47.55,47.59,47.42,47.58,30500.0
2011-11-08 15:40:00,47.6,47.63,47.3,47.58,38500.0,47.6,47.63,47.3,47.58,38500.0
2011-11-08 15:45:00,47.55,47.57,47.4,47.5,50900.0,47.55,47.57,47.4,47.5,50900.0
2011-11-08 15:50:00,47.51,47.61,47.47,47.61,61700.0,47.51,47.61,47.47,47.61,61700.0
2011-11-08 15:55:00,47.64,47.65,47.4,47.55,84700.0,47.64,47.65,47.4,47.55,84700.0
2011-11-09 09:30:00,46.1,46.82,45.8,46.51,111600.0,46.1,46.82,45.8,46.51,111600.0
2011-11-09 09:35:00,46.52,46.87,46.23,46.54,51000.0,46.52,46.87,46.23,46.54,51000.0
2011-11-09 09:40:00,46.42,46.6,46.11,46.49,31800.0,46.42,46.6,46.11,46.49,31800.0
2011-11-09 09:45:00,46.5,46.55,46.24,46.4,25700.0,46.5,46.55,46.24,46.4,25700.0
2011-11-09 09:50:00,46.4,46.46,45.92,45.95,67300.0,46.4,46.46,45.92,45.95,67300.0
2011-11-09 09:55:00,45.95,46.26,45.84,46.26,37300.0,45.95,46.26,45.84,46.26,37300.0
2011-11-09 10:00:00,46.17,46.31,46.09,46.26,19500.0,46.17,46.31,46.09,46.26,19500.0
2011-11-09 10:05:00,46.24,46.26,46.03,46.03,28400.0,46.24,46.26,46.03,46.03,28400.0
2011-11-09 10:10:00,46.1,46.26,46.02,46.12,48400.0,46.1,46.26,46.02,46.12,48400.0
2011-11-09 10:15:00,46.12,46.28,46.11,46.15,26500.0,46.12,46.28,46.11,46.15,26500.0
2011-11-09 10:20:00,46.19,46.19,45.89,45.93,40200.0,46.19,46.19,45.89,45.93,40200.0
2011-11-09 10:25:00,45.93,46.05,45.91,45.97,19300.0,45.93,46.05,45.91,45.97,19300.0
2011-11-09 10:30:00,45.95,46.14,45.95,45.97,20500.0,45.95,46.14,45.95,45.97,20500.0
2011-11-09 10:35:00,46.0,46.05,45.86,45.93,46100.0,46.0,46.05,45.86,45.93,46100.0
2011-11-09 10:40:00,45.92,46.01,45.83,45.99,18900.0,45.92,46.01,45.83,45.99,18900.0
2011-11-09 10:45:00,46.02,46.09,45.9,45.98,49200.0,46.02,46.09,45.9,45.98,49200.0
2011-11-09 10:50:00,46.03,46.23,45.93,45.93,48000.0,46.03,46.23,45.93,45.93,48000.0
2011-11-09 10:55:00,45.91,46.07,45.9,46.01,24700.0,45.91,46.07,45.9,46.01,24700.0
2011-11-09 11:00:00,46.01,46.03,45.93,45.98,12800.0,46.01,46.03,45.93,45.98,12800.0
2011-11-09 11:05:00,45.98,46.13,45.9,45.96,21900.0,45.98,46.13,45.9,45.96,21900.0
2011-11-09 11:10:00,45.93,46.03,45.9,45.95,13800.0,45.93,46.03,45.9,45.95,13800.0
2011-11-09 11:15:00,45.95,46.36,45.95,46.21,59800.0,45.95,46.36,45.95,46.21,59800.0
2011-11-09 11:20:00,46.25,46.36,46.14,46.32,18200.0,46.25,46.36,46.14,46.32,18200.0
2011-11-09 11:25:00,46.26,46.35,46.22,46.26,26300.0,46.26,46.35,46.22,46.26,26300.0
2011-11-09 11:30:00,46.28,46.33,46.2,46.28,12600.0,46.28,46.33,46.2,46.28,12600.0
2011-11-09 11:35:00,46.28,46.44,46.18,46.25,23100.0,46.28,46.44,46.18,46.25,23100.0
2011-11-09 11:40:00,46.27,46.3,46.07,46.09,15200.0,46.27,46.3,46.07,46.09,15200.0
2011-11-09 11:45:00,46.11,46.35,46.11,46.28,22300.0,46.11,46.35,46.11,46.28,22300.0
2011-11-09 11:50:00,46.31,46.33,46.22,46.27,28100.0,46.31,46.33,46.22,46.27,28100.0
2011-11-09 11:55:00,46.26,46.35,46.19,46.19,11400.0,46.26,46.35,46.19,46.19,11400.0
2011-11-09 12:00:00,46.23,46.23,46.06,46.1,9600.0,46.23,46.23,46.06,46.1,9600.0
2011-11-09 12:05:00,46.09,46.13,46.02,46.02,12800.0,46.09,46.13,46.02,46.02,12800.0
2011-11-09 12:10:00,46.0,46.16,46.0,46.03,12300.0,46.0,46.16,46.0,46.03,12300.0
2011-11-09 12:15:00,46.05,46.12,45.95,46.12,17600.0,46.05,46.12,45.95,46.12,17600.0
2011-11-09 12:20:00,46.11,46.13,46.02,46.1,15100.0,46.11,46.13,46.02,46.1,15100.0
2011-11-09 12:25:00,46.1,46.15,45.91,45.95,10800.0,46.1,46.15,45.91,45.95,10800.0
2011-11-09 12:30:00,45.97,46.03,45.94,45.96,9900.0,45.97,46.03,45.94,45.96,9900.0
2011-11-09 12:35:00,45.97,46.07,45.94,45.98,8500.0,45.97,46.07,45.94,45.98,8500.0
2011-11-09 12:40:00,45.96,46.11,45.86,46.05,16300.0,45.96,46.11,45.86,46.05,16300.0
2011-11-09 12:45:00,45.99,46.08,45.93,46.03,31500.0,45.99,46.08,45.93,46.03,31500.0
2011-11-09 12:50:00,46.05,46.17,46.01,46.15,47600.0,46.05,46.17,46.01,46.15,47600.0
2011-11-09 12:55:00,46.16,46.32,46.11,46.29,57500.0,46.16,46.32,46.11,46.29,57500.0
2011-11-09 13:00:00,46.27,46.34,46.16,46.26,14500.0,46.27,46.34,46.16,46.26,14500.0
2011-11-09 13:05:00,46.26,46.35,46.25,46.3,14700.0,46.26,46.35,46.25,46.3,14700.0
2011-11-09 13:10:00,46.27,46.3,46.19,46.25,9700.0,46.27,46.3,46.19,46.25,9700.0
2011-11-09 13:15:00,46.21,46.21,45.99,46.0,15600.0,46.21,46.21,45.99,46.0,15600.0
2011-11-09 13:20:00,46.02,46.07,45.95,45.98,14000.0,46.02,46.07,45.95,45.98,14000.0
2011-11-09 13:25:00,45.97,46.08,45.96,46.04,11600.0,45.97,46.08,45.96,46.04,11600.0
2011-11-09 13:30:00,46.05,46.05,45.96,45.97,7000.0,46.05,46.05,45.96,45.97,7000.0
2011-11-09 13:35:00,45.99,46.0,45.95,45.96,8700.0,45.99,46.0,45.95,45.96,8700.0
2011-11-09 13:40:00,45.92,45.94,45.81,45.87,37100.0,45.92,45.94,45.81,45.87,37100.0
2011-11-09 13:45:00,45.87,45.87,45.75,45.8,25800.0,45.87,45.87,45.75,45.8,25800.0
2011-11-09 13:50:00,45.8,45.83,45.64,45.66,31500.0,45.8,45.83,45.64,45.66,31500.0
2011-11-09 13:55:00,45.63,45.65,45.53,45.65,26900.0,45.63,45.65,45.53,45.65,26900.0
2011-11-09 14:00:00,45.63,45.63,45.27,45.27,51500.0,45.63,45.63,45.27,45.27,51500.0
2011-11-09 14:05:00,45.29,45.3,44.87,44.94,106400.0,45.29,45.3,44.87,44.94,106400.0
2011-11-09 14:10:00,44.93,45.41,44.88,45.32,87300.0,44.93,45.41,44.88,45.32,87300.0
2011-11-09 14:15:00,45.31,45.45,45.27,45.38,31800.0,45.31,45.45,45.27,45.38,31800.0
2011-11-09 14:20:00,45.4,45.48,45.2,45.2,21200.0,45.4,45.48,45.2,45.2,21200.0
2011-11-09 14:25:00,45.21,45.39,45.08,45.29,43100.0,45.21,45.39,45.08,45.29,43100.0
2011-11-09 14:30:00,45.32,45.41,45.15,45.28,25500.0,45.32,45.41,45.15,45.28,25500.0
2011-11-09 14:35:00,45.27,45.39,45.2,45.26,15800.0,45.27,45.39,45.2,45.26,15800.0
2011-11-09 14:40:00,45.26,45.38,45.1,45.32,12700.0,45.26,45.38,45.1,45.32,12700.0
2011-11-09 14:45:00,45.33,45.43,45.25,45.36,23200.0,45.33,45.43,45.25,45.36,23200.0
2011-11-09 14:50:00,45.34,45.44,45.25,45.39,24600.0,45.34,45.44,45.25,45.39,24600.0
2011-11-09 14:55:00,45.41,45.42,45.27,45.38,20500.0,45.41,45.42,45.27,45.38,20500.0
2011-11-09 15:00:00,45.32,45.43,45.24,45.24,56500.0,45.32,45.43,45.24,45.24,56500.0
2011-11-09 15:05:00,45.24,45.34,45.2,45.31,47800.0,45.24,45.34,45.2,45.31,47800.0
2011-11-09 15:10:00,45.3,45.35,45.18,45.2,41200.0,45.3,45.35,45.18,45.2,41200.0
2011-11-09 15:15:00,45.21,45.31,45.07,45.25,16800.0,45.21,45.31,45.07,45.25,16800.0
2011-11-09 15:20:00,45.2,45.32,45.16,45.23,53500.0,45.2,45.32,45.16,45.23,53500.0
2011-11-09 15:25:00,45.23,45.26,45.1,45.12,33100.0,45.23,45.26,45.1,45.12,33100.0
2011-11-09 15:30:00,45.15,45.15,44.91,44.96,59300.0,45.15,45.15,44.91,44.96,59300.0
2011-11-09 15:35:00,44.93,45.04,44.77,44.77,44800.0,44.93,45.04,44.77,44.77,44800.0
2011-11-09 15:40:00,44.75,44.87,44.65,44.69,75600.0,44.75,44.87,44.65,44.69,75600.0
2011-11-09 15:45:00,44.69,44.88,44.67,44.82,130000.0,44.69,44.88,44.67,44.82,130000.0
2011-11-09 15:50:00,44.84,45.0,44.78,44.87,88600.0,44.84,45.0,44.78,44.87,88600.0
2011-11-09 15:55:00,44.87,45.06,44.8,44.96,131300.0,44.87,45.06,44.8,44.96,131300.0
2011-11-10 09:30:00,45.98,46.0,45.15,45.66,77600.0,45.98,46.0,45.15,45.66,77600.0
2011-11-10 09:35:00,45.58,45.95,45.35,45.47,39600.0,45.58,45.95,45.35,45.47,39600.0
2011-11-10 09:40:00,45.47,45.66,45.35,45.5,50700.0,45.47,45.66,45.35,45.5,50700.0
2011-11-10 09:45:00,45.5,45.71,45.41,45.46,31500.0,45.5,45.71,45.41,45.46,31500.0
2011-11-10 09:50:00,45.47,45.47,45.12,45.12,19200.0,45.47,45.47,45.12,45.12,19200.0
2011-11-10 09:55:00,45.12,45.14,44.91,44.95,36900.0,45.12,45.14,44.91,44.95,36900.0
2011-11-10 10:00:00,44.93,45.03,44.65,44.98,77100.0,44.93,45.03,44.65,44.98,77100.0
2011-11-10 10:05:00,44.98,45.22,44.87,45.13,33100.0,44.98,45.22,44.87,45.13,33100.0
2011-11-10 10:10:00,45.13,45.21,44.74,44.8,35400.0,45.13,45.21,44.74,44.8,35400.0
2011-11-10 10:15:00,44.8,44.95,44.7,44.79,21500.0,44.8,44.95,44.7,44.79,21500.0
2011-11-10 10:20:00,44.77,44.87,44.67,44.78,42200.0,44.77,44.87,44.67,44.78,42200.0
2011-11-10 10:25:00,44.79,44.86,44.37,44.39,61400.0,44.79,44.86,44.37,44.39,61400.0
2011-11-10 10:30:00,44.36,44.59,44.27,44.35,48100.0,44.36,44.59,44.27,44.35,48100.0
2011-11-10 10:35:00,44.36,44.8,44.32,44.8,44600.0,44.36,44.8,44.32,44.8,44600.0
2011-11-10 10:40:00,44.79,44.79,44.49,44.49,24900.0,44.79,44.79,44.49,44.49,24900.0
2011-11-10 10:45:00,44.49,44.52,44.16,44.26,49500.0,44.49,44.52,44.16,44.26,49500.0
2011-11-10 10:50:00,44.23,44.39,44.1,44.26,34300.0,44.23,44.39,44.1,44.26,34300.0
2011-11-10 10:55:00,44.25,44.32,43.92,43.95,64400.0,44.25,44.32,43.92,43.95,64400.0
2011-11-10 11:00:00,43.96,44.13,43.92,44.0,64400.0,43.96,44.13,43.92,44.0,64400.0
2011-11-10 11:05:00,44.0,44.06,43.67,43.77,96700.0,44.0,44.06,43.67,43.77,96700.0
2011-11-10 11:10:00,43.77,43.98,43.59,43.65,40700.0,43.77,43.98,43.59,43.65,40700.0
2011-11-10 11:15:00,43.66,43.82,43.46,43.64,100300.0,43.66,43.82,43.46,43.64,100300.0
2011-11-10 11:20:00,43.68,43.79,43.52,43.52,61900.0,43.68,43.79,43.52,43.52,61900.0
2011-11-10 11:25:00,43.52,43.9,43.5,43.71,80600.0,43.52,43.9,43.5,43.71,80600.0
2011-11-10 11:30:00,43.72,43.73,43.55,43.57,47200.0,43.72,43.73,43.55,43.57,47200.0
2011-11-10 11:35:00,43.6,43.7,43.51,43.57,45000.0,43.6,43.7,43.51,43.57,45000.0
2011-11-10 11:40:00,43.61,44.15,43.58,44.15,83400.0,43.61,44.15,43.58,44.15,83400.0
2011-11-10 11:45:00,44.15,44.27,43.84,44.04,70700.0,44.15,44.27,43.84,44.04,70700.0
2011-11-10 11:50:00,44.06,44.12,43.87,43.91,39400.0,44.06,44.12,43.87,43.91,39400.0
2011-11-10 11:55:00,43.92,43.94,43.75,43.93,42500.0,43.92,43.94,43.75,43.93,42500.0
2011-11-10 12:00:00,43.94,44.03,43.81,43.98,38700.0,43.94,44.03,43.81,43.98,38700.0
2011-11-10 12:05:00,43.97,44.33,43.91,44.03,51800.0,43.97,44.33,43.91,44.03,51800.0
2011-11-10 12:10:00,44.04,44.13,43.91,43.98,27900.0,44.04,44.13,43.91,43.98,27900.0
2011-11-10 12:15:00,43.98,44.06,43.94,43.96,25200.0,43.98,44.06,43.94,43.96,25200.0
2011-11-10 12:20:00,43.95,43.98,43.78,43.92,29500.0,43.95,43.98,43.78,43.92,29500.0
2011-11-10 12:25:00,43.96,43.99,43.8,43.85,18100.0,43.96,43.99,43.8,43.85,18100.0
2011-11-10 12:30:00,43.86,43.9,43.8,43.87,35000.0,43.86,43.9,43.8,43.87,35000.0
2011-11-10 12:35:00,43.87,44.03,43.84,43.91,25600.0,43.87,44.03,43.84,43.91,25600.0
2011-11-10 12:40:00,43.92,43.95,43.84,43.9,17000.0,43.92,43.95,43.84,43.9,17000.0
2011-11-10 12:45:00,43.89,44.0,43.88,43.98,13900.0,43.89,44.0,43.88,43.98,13900.0
2011-11-10 12:50:00,43.97,44.2,43.92,44.13,26600.0,43.97,44.2,43.92,44.13,26600.0
2011-11-10 12:55:00,44.18,44.39,44.16,44.39,22700.0,44.18,44.39,44.16,44.39,22700.0
2011-11-10 13:00:00,44.37,44.48,44.35,44.42,31900.0,44.37,44.48,44.35,44.42,31900.0
2011-11-10 13:05:00,44.43,44.46,44.28,44.36,29200.0,44.43,44.46,44.28,44.36,29200.0
2011-11-10 13:10:00,44.36,44.75,44.33,44.74,28000.0,44.36,44.75,44.33,44.74,28000.0
2011-11-10 13:15:00,44.73,44.9,44.65,44.75,31600.0,44.73,44.9,44.65,44.75,31600.0
2011-11-10 13:20:00,44.77,44.82,44.65,44.66,19900.0,44.77,44.82,44.65,44.66,19900.0
2011-11-10 13:25:00,44.66,44.7,44.46,44.55,27000.0,44.66,44.7,44.46,44.55,27000.0
2011-11-10 13:30:00,44.55,44.74,44.52,44.7,36400.0,44.55,44.74,44.52,44.7,36400.0
2011-11-10 13:35:00,44.69,44.75,44.6,44.61,15100.0,44.69,44.75,44.6,44.61,15100.0
2011-11-10 13:40:00,44.64,44.82,44.62,44.62,9500.0,44.64,44.82,44.62,44.62,9500.0
2011-11-10 13:45:00,44.61,44.63,44.5,44.52,10300.0,44.61,44.63,44.5,44.52,10300.0
2011-11-10 13:50:00,44.51,44.6,44.43,44.57,21100.0,44.51,44.6,44.43,44.57,21100.0
2011-11-10 13:55:00,44.58,44.77,44.57,44.73,11400.0,44.58,44.77,44.57,44.73,11400.0
2011-11-10 14:00:00,44.73,44.8,44.35,44.35,28100.0,44.73,44.8,44.35,44.35,28100.0
2011-11-10 14:05:00,44.38,44.55,44.32,44.5,29600.0,44.38,44.55,44.32,44.5,29600.0
2011-11-10 14:10:00,44.47,44.51,44.39,44.41,18300.0,44.47,44.51,44.39,44.41,18300.0
2011-11-10 14:15:00,44.42,44.47,44.32,44.35,36900.0,44.42,44.47,44.32,44.35,36900.0
2011-11-10 14:20:00,44.35,44.46,44.16,44.46,27900.0,44.35,44.46,44.16,44.46,27900.0
2011-11-10 14:25:00,44.4,44.4,44.11,44.3,32700.0,44.4,44.4,44.11,44.3,32700.0
2011-11-10 14:30:00,44.29,44.37,44.2,44.32,17400.0,44.29,44.37,44.2,44.32,17400.0
2011-11-10 14:35:00,44.3,44.32,44.15,44.25,16500.0,44.3,44.32,44.15,44.25,16500.0
2011-11-10 14:40:00,44.25,44.46,44.15,44.44,16900.0,44.25,44.46,44.15,44.44,16900.0
2011-11-10 14:45:00,44.42,44.45,44.25,44.28,17900.0,44.42,44.45,44.25,44.28,17900.0
2011-11-10 14:50:00,44.32,44.35,44.18,44.25,14000.0,44.32,44.35,44.18,44.25,14000.0
2011-11-10 14:55:00,44.24,44.24,44.0,44.02,14200.0,44.24,44.24,44.0,44.02,14200.0
2011-11-10 15:00:00,44.01,44.15,43.97,44.12,40000.0,44.01,44.15,43.97,44.12,40000.0
2011-11-10 15:05:00,44.08,45.28,44.08,45.17,217900.0,44.08,45.28,44.08,45.17,217900.0
2011-11-10 15:10:00,45.18,45.57,44.65,45.53,456200.0,45.18,45.57,44.65,45.53,456200.0
2011-11-10 15:15:00,45.48,45.94,45.11,45.27,225400.0,45.48,45.94,45.11,45.27,225400.0
2011-11-10 15:20:00,45.27,45.63,45.04,45.62,86100.0,45.27,45.63,45.04,45.62,86100.0
2011-11-10 15:25:00,45.6,45.93,45.44,45.61,76100.0,45.6,45.93,45.44,45.61,76100.0
2011-11-10 15:30:00,45.58,45.76,45.42,45.47,71500.0,45.58,45.76,45.42,45.47,71500.0
2011-11-10 15:35:00,45.51,45.56,45.01,45.27,95900.0,45.51,45.56,45.01,45.27,95900.0
2011-11-10 15:40:00,45.23,45.24,45.01,45.1,49700.0,45.23,45.24,45.01,45.1,49700.0
2011-11-10 15:45:00,45.09,45.23,45.08,45.08,41700.0,45.09,45.23,45.08,45.08,41700.0
2011-11-10 15:50:00,45.08,45.4,45.07,45.24,74000.0,45.08,45.4,45.07,45.24,74000.0
2011-11-10 15:55:00,45.22,45.28,45.01,45.12,104400.0,45.22,45.28,45.01,45.12,104400.0
2011-11-11 09:30:00,44.62,45.34,44.2,44.28,58000.0,44.62,45.34,44.2,44.28,58000.0
2011-11-11 09:35:00,44.27,44.75,44.25,44.48,30600.0,44.27,44.75,44.25,44.48,30600.0
2011-11-11 09:40:00,44.48,44.62,44.22,44.44,29600.0,44.48,44.62,44.22,44.44,29600.0
2011-11-11 09:45:00,44.43,44.75,44.43,44.73,31000.0,44.43,44.75,44.43,44.73,31000.0
2011-11-11 09:50:00,44.72,44.75,44.25,44.43,32900.0,44.72,44.75,44.25,44.43,32900.0
2011-11-11 09:55:00,44.43,44.83,44.36,44.52,42800.0,44.43,44.83,44.36,44.52,42800.0
2011-11-11 10:00:00,44.52,44.6,44.28,44.59,40800.0,44.52,44.6,44.28,44.59,40800.0
2011-11-11 10:05:00,44.56,44.84,44.4,44.56,29800.0,44.56,44.84,44.4,44.56,29800.0
2011-11-11 10:10:00,44.51,44.79,44.51,44.65,19600.0,44.51,44.79,44.51,44.65,19600.0
2011-11-11 10:15:00,44.69,45.22,44.69,45.07,42500.0,44.69,45.22,44.69,45.07,42500.0
2011-11-11 10:20:00,45.03,45.03,44.78,44.89,15800.0,45.03,45.03,44.78,44.89,15800.0
2011-11-11 10:25:00,44.83,45.2,44.83,45.19,18600.0,44.83,45.2,44.83,45.19,18600.0
2011-11-11 10:30:00,45.2,45.8,45.17,45.74,67700.0,45.2,45.8,45.17,45.74,67700.0
2011-11-11 10:35:00,45.74,45.82,45.56,45.63,30600.0,45.74,45.82,45.56,45.63,30600.0
2011-11-11 10:40:00,45.68,45.95,45.64,45.94,25500.0,45.68,45.95,45.64,45.94,25500.0
2011-11-11 10:45:00,45.96,46.13,45.83,45.99,52100.0,45.96,46.13,45.83,45.99,52100.0
2011-11-11 10:50:00,45.97,46.01,45.73,45.98,31500.0,45.97,46.01,45.73,45.98,31500.0
2011-11-11 10:55:00,45.97,46.01,45.73,45.73,42500.0,45.97,46.01,45.73,45.73,42500.0
2011-11-11 11:00:00,45.73,45.91,45.7,45.91,22100.0,45.73,45.91,45.7,45.91,22100.0
2011-11-11 11:05:00,45.95,46.04,45.81,45.91,16900.0,45.95,46.04,45.81,45.91,16900.0
2011-11-11 11:10:00,45.86,45.95,45.79,45.85,16500.0,45.86,45.95,45.79,45.85,16500.0
2011-11-11 11:15:00,45.85,45.98,45.79,45.87,11600.0,45.85,45.98,45.79,45.87,11600.0
2011-11-11 11:20:00,45.86,45.97,45.79,45.79,4900.0,45.86,45.97,45.79,45.79,4900.0
2011-11-11 11:25:00,45.78,45.83,45.65,45.69,14600.0,45.78,45.83,45.65,45.69,14600.0
2011-11-11 11:30:00,45.73,45.93,45.72,45.89,8900.0,45.73,45.93,45.72,45.89,8900.0
2011-11-11 11:35:00,45.86,45.98,45.79,45.98,12100.0,45.86,45.98,45.79,45.98,12100.0
2011-11-11 11:40:00,46.0,46.11,45.87,46.09,25600.0,46.0,46.11,45.87,46.09,25600.0
2011-11-11 11:45:00,46.04,46.12,46.03,46.06,18400.0,46.04,46.12,46.03,46.06,18400.0
2011-11-11 11:50:00,46.07,46.29,46.04,46.21,40300.0,46.07,46.29,46.04,46.21,40300.0
2011-11-11 11:55:00,46.22,46.43,46.19,46.3,35900.0,46.22,46.43,46.19,46.3,35900.0
2011-11-11 12:00:00,46.27,46.31,46.2,46.27,12800.0,46.27,46.31,46.2,46.27,12800.0
2011-11-11 12:05:00,46.31,46.44,46.27,46.37,28800.0,46.31,46.44,46.27,46.37,28800.0
2011-11-11 12:10:00,46.36,46.43,46.29,46.4,20700.0,46.36,46.43,46.29,46.4,20700.0
2011-11-11 12:15:00,46.38,46.4,46.29,46.36,12900.0,46.38,46.4,46.29,46.36,12900.0
2011-11-11 12:20:00,46.32,46.32,46.15,46.19,18000.0,46.32,46.32,46.15,46.19,18000.0
2011-11-11 12:25:00,46.19,46.27,45.87,46.09,52900.0,46.19,46.27,45.87,46.09,52900.0
2011-11-11 12:30:00,46.09,46.09,45.91,45.94,22900.0,46.09,46.09,45.91,45.94,22900.0
2011-11-11 12:35:00,45.91,46.04,45.82,46.04,20500.0,45.91,46.04,45.82,46.04,20500.0
2011-11-11 12:40:00,46.03,46.19,46.02,46.09,22600.0,46.03,46.19,46.02,46.09,22600.0
2011-11-11 12:45:00,46.07,46.27,46.05,46.24,6100.0,46.07,46.27,46.05,46.24,6100.0
2011-11-11 12:50:00,46.25,46.39,46.22,46.39,15300.0,46.25,46.39,46.22,46.39,15300.0
2011-11-11 12:55:00,46.35,46.38,46.24,46.36,12100.0,46.35,46.38,46.24,46.36,12100.0
2011-11-11 13:00:00,46.36,46.39,46.26,46.36,7900.0,46.36,46.39,46.26,46.36,7900.0
2011-11-11 13:05:00,46.37,46.5,46.32,46.48,17400.0,46.37,46.5,46.32,46.48,17400.0
2011-11-11 13:10:00,46.46,46.48,46.38,46.38,12400.0,46.46,46.48,46.38,46.38,12400.0
2011-11-11 13:15:00,46.35,46.36,46.21,46.25,13800.0,46.35,46.36,46.21,46.25,13800.0
2011-11-11 13:20:00,46.25,46.42,46.24,46.41,9300.0,46.25,46.42,46.24,46.41,9300.0
2011-11-11 13:25:00,46.39,46.4,46.22,46.3,10700.0,46.39,46.4,46.22,46.3,10700.0
2011-11-11 13:30:00,46.32,46.33,46.14,46.26,16700.0,46.32,46.33,46.14,46.26,16700.0
2011-11-11 13:35:00,46.29,46.37,46.27,46.36,15200.0,46.29,46.37,46.27,46.36,15200.0
2011-11-11 13:40:00,46.37,46.49,46.32,46.43,23100.0,46.37,46.49,46.32,46.43,23100.0
2011-11-11 13:45:00,46.42,46.59,46.4,46.56,28400.0,46.42,46.59,46.4,46.56,28400.0
2011-11-11 13:50:00,46.56,46.63,46.37,46.37,19200.0,46.56,46.63,46.37,46.37,19200.0
2011-11-11 13:55:00,46.39,46.4,46.12,46.26,21900.0,46.39,46.4,46.12,46.26,21900.0
2011-11-11 14:00:00,46.29,46.35,46.15,46.34,18200.0,46.29,46.35,46.15,46.34,18200.0
2011-11-11 14:05:00,46.33,46.5,46.19,46.5,41200.0,46.33,46.5,46.19,46.5,41200.0
2011-11-11 14:10:00,46.51,46.6,46.36,46.51,55700.0,46.51,46.6,46.36,46.51,55700.0
2011-11-11 14:15:00,46.47,46.48,46.28,46.37,10200.0,46.47,46.48,46.28,46.37,10200.0
2011-11-11 14:20:00,46.39,46.4,46.19,46.26,14700.0,46.39,46.4,46.19,46.26,14700.0
2011-11-11 14:25:00,46.23,46.3,46.12,46.3,12500.0,46.23,46.3,46.12,46.3,12500.0
2011-11-11 14:30:00,46.35,46.35,46.09,46.17,19300.0,46.35,46.35,46.09,46.17,19300.0
2011-11-11 14:35:00,46.2,46.23,46.04,46.09,14200.0,46.2,46.23,46.04,46.09,14200.0
2011-11-11 14:40:00,46.09,46.23,46.07,46.12,10400.0,46.09,46.23,46.07,46.12,10400.0
2011-11-11 14:45:00,46.09,46.19,46.0,46.12,14100.0,46.09,46.19,46.0,46.12,14100.0
2011-11-11 14:50:00,46.06,46.33,46.02,46.16,14600.0,46.06,46.33,46.02,46.16,14600.0
2011-11-11 14:55:00,46.13,46.28,46.06,46.26,14400.0,46.13,46.28,46.06,46.26,14400.0
2011-11-11 15:00:00,46.23,46.23,46.0,46.02,13800.0,46.23,46.23,46.0,46.02,13800.0
2011-11-11 15:05:00,46.01,46.03,45.77,45.97,34200.0,46.01,46.03,45.77,45.97,34200.0
2011-11-11 15:10:00,45.93,46.02,45.91,45.91,17300.0,45.93,46.02,45.91,45.91,17300.0
2011-11-11 15:15:00,45.91,46.16,45.91,45.97,14600.0,45.91,46.16,45.91,45.97,14600.0
2011-11-11 15:20:00,45.98,46.14,45.98,46.09,13200.0,45.98,46.14,45.98,46.09,13200.0
2011-11-11 15:25:00,46.09,46.12,45.99,46.07,11700.0,46.09,46.12,45.99,46.07,11700.0
2011-11-11 15:30:00,46.1,46.15,46.02,46.1,17000.0,46.1,46.15,46.02,46.1,17000.0
2011-11-11 15:35:00,46.05,46.06,45.94,45.99,16900.0,46.05,46.06,45.94,45.99,16900.0
2011-11-11 15:40:00,45.99,45.99,45.83,45.97,24200.0,45.99,45.99,45.83,45.97,24200.0
2011-11-11 15:45:00,45.93,46.06,45.88,46.04,26900.0,45.93,46.06,45.88,46.04,26900.0
2011-11-11 15:50:00,46.05,46.16,45.9,45.99,69900.0,46.05,46.16,45.9,45.99,69900.0
2011-11-11 15:55:00,46.01,46.21,45.96,46.14,66800.0,46.01,46.21,45.96,46.14,66800.0
2011-11-14 09:30:00,45.34,45.9,45.05,45.53,51600.0,45.34,45.9,45.05,45.53,51600.0
2011-11-14 09:35:00,45.42,45.72,45.34,45.41,19100.0,45.42,45.72,45.34,45.41,19100.0
2011-11-14 09:40:00,45.42,46.28,45.42,45.5,52900.0,45.42,46.28,45.42,45.5,52900.0
2011-11-14 09:45:00,45.5,45.86,45.35,45.35,30500.0,45.5,45.86,45.35,45.35,30500.0
2011-11-14 09:50:00,45.36,45.36,44.81,44.99,62100.0,45.36,45.36,44.81,44.99,62100.0
2011-11-14 09:55:00,45.03,45.18,44.96,45.11,12200.0,45.03,45.18,44.96,45.11,12200.0
2011-11-14 10:00:00,45.09,45.38,45.02,45.2,42300.0,45.09,45.38,45.02,45.2,42300.0
2011-11-14 10:05:00,45.16,45.31,45.02,45.25,37300.0,45.16,45.31,45.02,45.25,37300.0
2011-11-14 10:10:00,45.26,45.48,45.22,45.46,16200.0,45.26,45.48,45.22,45.46,16200.0
2011-11-14 10:15:00,45.4,45.42,44.89,44.9,32200.0,45.4,45.42,44.89,44.9,32200.0
2011-11-14 10:20:00,44.94,45.12,44.9,44.95,40200.0,44.94,45.12,44.9,44.95,40200.0
2011-11-14 10:25:00,44.95,45.04,44.88,44.98,15400.0,44.95,45.04,44.88,44.98,15400.0
2011-11-14 10:30:00,44.96,44.96,44.52,44.66,61500.0,44.96,44.96,44.52,44.66,61500.0
2011-11-14 10:35:00,44.63,44.75,44.5,44.68,25500.0,44.63,44.75,44.5,44.68,25500.0
2011-11-14 10:40:00,44.62,44.65,44.4,44.57,33600.0,44.62,44.65,44.4,44.57,33600.0
2011-11-14 10:45:00,44.57,44.63,44.26,44.54,28300.0,44.57,44.63,44.26,44.54,28300.0
2011-11-14 10:50:00,44.53,44.6,44.49,44.6,15000.0,44.53,44.6,44.49,44.6,15000.0
2011-11-14 10:55:00,44.58,44.58,44.27,44.41,27200.0,44.58,44.58,44.27,44.41,27200.0
2011-11-14 11:00:00,44.4,44.61,44.36,44.49,9700.0,44.4,44.61,44.36,44.49,9700.0
2011-11-14 11:05:00,44.54,44.71,44.44,44.49,17400.0,44.54,44.71,44.44,44.49,17400.0
2011-11-14 11:10:00,44.5,44.53,44.32,44.37,34200.0,44.5,44.53,44.32,44.37,34200.0
2011-11-14 11:15:00,44.39,44.5,44.31,44.41,14300.0,44.39,44.5,44.31,44.41,14300.0
2011-11-14 11:20:00,44.47,44.52,44.35,44.48,13900.0,44.47,44.52,44.35,44.48,13900.0
2011-11-14 11:25:00,44.44,44.58,44.37,44.4,14400.0,44.44,44.58,44.37,44.4,14400.0
2011-11-14 11:30:00,44.39,44.6,44.39,44.47,14100.0,44.39,44.6,44.39,44.47,14100.0
2011-11-14 11:35:00,44.47,44.55,44.38,44.38,15500.0,44.47,44.55,44.38,44.38,15500.0
2011-11-14 11:40:00,44.41,44.45,44.33,44.33,24700.0,44.41,44.45,44.33,44.33,24700.0
2011-11-14 11:45:00,44.33,44.39,44.27,44.31,10200.0,44.33,44.39,44.27,44.31,10200.0
2011-11-14 11:50:00,44.37,44.42,44.15,44.2,33000.0,44.37,44.42,44.15,44.2,33000.0
2011-11-14 11:55:00,44.2,44.32,44.16,44.26,12600.0,44.2,44.32,44.16,44.26,12600.0
2011-11-14 12:00:00,44.2,44.26,44.18,44.18,7900.0,44.2,44.26,44.18,44.18,7900.0
2011-11-14 12:05:00,44.19,44.33,44.08,44.33,23300.0,44.19,44.33,44.08,44.33,23300.0
2011-11-14 12:10:00,44.29,44.36,44.22,44.31,5600.0,44.29,44.36,44.22,44.31,5600.0
2011-11-14 12:15:00,44.28,44.3,44.16,44.28,7400.0,44.28,44.3,44.16,44.28,7400.0
2011-11-14 12:20:00,44.24,44.28,44.06,44.16,20200.0,44.24,44.28,44.06,44.16,20200.0
2011-11-14 12:25:00,44.15,44.16,44.04,44.04,26700.0,44.15,44.16,44.04,44.04,26700.0
2011-11-14 12:30:00,44.07,44.22,44.05,44.1,16800.0,44.07,44.22,44.05,44.1,16800.0
2011-11-14 12:35:00,44.09,44.17,44.05,44.17,15100.0,44.09,44.17,44.05,44.17,15100.0
2011-11-14 12:40:00,44.18,44.25,44.13,44.25,7600.0,44.18,44.25,44.13,44.25,7600.0
2011-11-14 12:45:00,44.26,44.33,44.19,44.33,9400.0,44.26,44.33,44.19,44.33,9400.0
2011-11-14 12:50:00,44.31,44.31,44.18,44.18,14000.0,44.31,44.31,44.18,44.18,14000.0
2011-11-14 12:55:00,44.21,44.23,44.14,44.16,9600.0,44.21,44.23,44.14,44.16,9600.0
2011-11-14 13:00:00,44.2,44.2,44.07,44.12,12400.0,44.2,44.2,44.07,44.12,12400.0
2011-11-14 13:05:00,44.16,44.24,44.04,44.2,31500.0,44.16,44.24,44.04,44.2,31500.0
2011-11-14 13:10:00,44.2,44.27,44.04,44.14,19700.0,44.2,44.27,44.04,44.14,19700.0
2011-11-14 13:15:00,44.12,44.16,44.01,44.08,23300.0,44.12,44.16,44.01,44.08,23300.0
2011-11-14 13:20:00,44.13,44.16,44.01,44.02,12200.0,44.13,44.16,44.01,44.02,12200.0
2011-11-14 13:25:00,44.03,44.23,44.02,44.23,15000.0,44.03,44.23,44.02,44.23,15000.0
2011-11-14 13:30:00,44.19,44.26,44.18,44.22,9500.0,44.19,44.26,44.18,44.22,9500.0
2011-11-14 13:35:00,44.22,44.39,44.2,44.21,22900.0,44.22,44.39,44.2,44.21,22900.0
2011-11-14 13:40:00,44.24,44.24,44.18,44.2,9600.0,44.24,44.24,44.18,44.2,9600.0
2011-11-14 13:45:00,44.17,44.24,44.16,44.21,14100.0,44.17,44.24,44.16,44.21,14100.0
2011-11-14 13:50:00,44.18,44.19,44.12,44.16,14100.0,44.18,44.19,44.12,44.16,14100.0
2011-11-14 13:55:00,44.16,44.22,44.13,44.22,5500.0,44.16,44.22,44.13,44.22,5500.0
2011-11-14 14:00:00,44.19,44.25,44.19,44.24,10300.0,44.19,44.25,44.19,44.24,10300.0
2011-11-14 14:05:00,44.2,44.28,44.19,44.26,9000.0,44.2,44.28,44.19,44.26,9000.0
2011-11-14 14:10:00,44.22,44.39,44.2,44.38,43000.0,44.22,44.39,44.2,44.38,43000.0
2011-11-14 14:15:00,44.35,44.51,44.35,44.35,41500.0,44.35,44.51,44.35,44.35,41500.0
2011-11-14 14:20:00,44.36,44.54,44.36,44.48,12000.0,44.36,44.54,44.36,44.48,12000.0
2011-11-14 14:25:00,44.48,44.56,44.34,44.34,24300.0,44.48,44.56,44.34,44.34,24300.0
2011-11-14 14:30:00,44.35,44.49,44.34,44.41,9600.0,44.35,44.49,44.34,44.41,9600.0
2011-11-14 14:35:00,44.44,44.48,44.4,44.44,18100.0,44.44,44.48,44.4,44.44,18100.0
2011-11-14 14:40:00,44.49,44.5,44.36,44.38,16700.0,44.49,44.5,44.36,44.38,16700.0
2011-11-14 14:45:00,44.44,44.54,44.34,44.36,16400.0,44.44,44.54,44.34,44.36,16400.0
2011-11-14 14:50:00,44.35,44.54,44.31,44.53,17100.0,44.35,44.54,44.31,44.53,17100.0
2011-11-14 14:55:00,44.5,44.58,44.48,44.49,30600.0,44.5,44.58,44.48,44.49,30600.0
2011-11-14 15:00:00,44.55,44.74,44.53,44.62,31700.0,44.55,44.74,44.53,44.62,31700.0
2011-11-14 15:05:00,44.65,44.75,44.51,44.67,21800.0,44.65,44.75,44.51,44.67,21800.0
2011-11-14 15:10:00,44.64,44.69,44.54,44.61,13900.0,44.64,44.69,44.54,44.61,13900.0
2011-11-14 15:15:00,44.65,44.65,44.43,44.45,26300.0,44.65,44.65,44.43,44.45,26300.0
2011-11-14 15:20:00,44.42,44.63,44.42,44.63,16600.0,44.42,44.63,44.42,44.63,16600.0
2011-11-14 15:25:00,44.62,44.74,44.57,44.69,49900.0,44.62,44.74,44.57,44.69,49900.0
2011-11-14 15:30:00,44.67,44.7,44.61,44.66,44400.0,44.67,44.7,44.61,44.66,44400.0
2011-11-14 15:35:00,44.66,44.7,44.62,44.68,25700.0,44.66,44.7,44.62,44.68,25700.0
2011-11-14 15:40:00,44.68,44.74,44.64,44.69,34000.0,44.68,44.74,44.64,44.69,34000.0
2011-11-14 15:45:00,44.74,44.76,44.67,44.73,36600.0,44.74,44.76,44.67,44.73,36600.0
2011-11-14 15:50:00,44.73,44.75,44.66,44.71,53000.0,44.73,44.75,44.66,44.71,53000.0
2011-11-14 15:55:00,44.71,44.71,44.57,44.65,67500.0,44.71,44.71,44.57,44.65,67500.0
2011-11-15 09:30:00,44.05,45.27,44.01,44.73,147800.0,44.05,45.27,44.01,44.73,147800.0
2011-11-15 09:35:00,44.65,44.9,44.44,44.71,65900.0,44.65,44.9,44.44,44.71,65900.0
2011-11-15 09:40:00,44.73,45.2,44.52,45.14,81600.0,44.73,45.2,44.52,45.14,81600.0
2011-11-15 09:45:00,45.14,45.25,44.62,44.81,83900.0,45.14,45.25,44.62,44.81,83900.0
2011-11-15 09:50:00,44.79,45.0,44.56,44.72,26500.0,44.79,45.0,44.56,44.72,26500.0
2011-11-15 09:55:00,44.72,44.94,44.35,44.4,36100.0,44.72,44.94,44.35,44.4,36100.0
2011-11-15 10:00:00,44.37,44.53,44.25,44.29,37900.0,44.37,44.53,44.25,44.29,37900.0
2011-11-15 10:05:00,44.28,44.28,44.06,44.12,55900.0,44.28,44.28,44.06,44.12,55900.0
2011-11-15 10:10:00,44.1,44.18,43.91,44.08,42100.0,44.1,44.18,43.91,44.08,42100.0
2011-11-15 10:15:00,44.08,44.17,43.82,43.87,34000.0,44.08,44.17,43.82,43.87,34000.0
2011-11-15 10:20:00,43.89,44.1,43.8,44.0,43600.0,43.89,44.1,43.8,44.0,43600.0
2011-11-15 10:25:00,44.0,44.18,43.99,44.1,43300.0,44.0,44.18,43.99,44.1,43300.0
2011-11-15 10:30:00,44.1,44.38,43.95,44.22,57900.0,44.1,44.38,43.95,44.22,57900.0
2011-11-15 10:35:00,44.29,44.29,43.98,44.11,28500.0,44.29,44.29,43.98,44.11,28500.0
2011-11-15 10:40:00,44.11,44.13,43.91,44.05,49100.0,44.11,44.13,43.91,44.05,49100.0
2011-11-15 10:45:00,44.05,44.32,44.03,44.16,82300.0,44.05,44.32,44.03,44.16,82300.0
2011-11-15 10:50:00,44.22,44.25,43.97,44.1,49600.0,44.22,44.25,43.97,44.1,49600.0
2011-11-15 10:55:00,44.11,44.18,44.0,44.04,17700.0,44.11,44.18,44.0,44.04,17700.0
2011-11-15 11:00:00,44.06,44.15,44.01,44.06,24100.0,44.06,44.15,44.01,44.06,24100.0
2011-11-15 11:05:00,44.09,44.2,44.03,44.1,23400.0,44.09,44.2,44.03,44.1,23400.0
2011-11-15 11:10:00,44.09,44.33,44.08,44.18,52800.0,44.09,44.33,44.08,44.18,52800.0
2011-11-15 11:15:00,44.22,44.23,43.94,43.97,36800.0,44.22,44.23,43.94,43.97,36800.0
2011-11-15 11:20:00,43.95,44.06,43.82,44.06,38700.0,43.95,44.06,43.82,44.06,38700.0
2011-11-15 11:25:00,44.03,44.04,43.92,44.01,17900.0,44.03,44.04,43.92,44.01,17900.0
2011-11-15 11:30:00,43.99,44.05,43.93,43.98,39000.0,43.99,44.05,43.93,43.98,39000.0
2011-11-15 11:35:00,43.99,44.04,43.93,43.94,30700.0,43.99,44.04,43.93,43.94,30700.0
2011-11-15 11:40:00,43.99,44.2,43.96,44.17,35900.0,43.99,44.2,43.96,44.17,35900.0
2011-11-15 11:45:00,44.17,44.29,44.12,44.23,62600.0,44.17,44.29,44.12,44.23,62600.0
2011-11-15 11:50:00,44.21,44.41,44.21,44.35,21800.0,44.21,44.41,44.21,44.35,21800.0
2011-11-15 11:55:00,44.35,44.62,44.24,44.51,26400.0,44.35,44.62,44.24,44.51,26400.0
2011-11-15 12:00:00,44.5,44.6,44.35,44.47,36000.0,44.5,44.6,44.35,44.47,36000.0
2011-11-15 12:05:00,44.47,44.58,44.41,44.43,77000.0,44.47,44.58,44.41,44.43,77000.0
2011-11-15 12:10:00,44.48,44.62,44.48,44.56,40700.0,44.48,44.62,44.48,44.56,40700.0
2011-11-15 12:15:00,44.55,44.67,44.55,44.65,26100.0,44.55,44.67,44.55,44.65,26100.0
2011-11-15 12:20:00,44.66,44.8,44.6,44.65,42900.0,44.66,44.8,44.6,44.65,42900.0
2011-11-15 12:25:00,44.62,44.84,44.6,44.73,25000.0,44.62,44.84,44.6,44.73,25000.0
2011-11-15 12:30:00,44.75,44.9,44.7,44.77,45900.0,44.75,44.9,44.7,44.77,45900.0
2011-11-15 12:35:00,44.8,44.92,44.64,44.69,57100.0,44.8,44.92,44.64,44.69,57100.0
2011-11-15 12:40:00,44.69,44.78,44.43,44.48,42700.0,44.69,44.78,44.43,44.48,42700.0
2011-11-15 12:45:00,44.45,44.48,44.36,44.37,17500.0,44.45,44.48,44.36,44.37,17500.0
2011-11-15 12:50:00,44.4,44.55,44.36,44.44,16500.0,44.4,44.55,44.36,44.44,16500.0
2011-11-15 12:55:00,44.45,44.57,44.43,44.56,7800.0,44.45,44.57,44.43,44.56,7800.0
2011-11-15 13:00:00,44.54,44.68,44.53,44.61,18600.0,44.54,44.68,44.53,44.61,18600.0
2011-11-15 13:05:00,44.58,44.59,44.44,44.48,10000.0,44.58,44.59,44.44,44.48,10000.0
2011-11-15 13:10:00,44.47,44.62,44.43,44.47,6700.0,44.47,44.62,44.43,44.47,6700.0
2011-11-15 13:15:00,44.47,44.59,44.37,44.42,26000.0,44.47,44.59,44.37,44.42,26000.0
2011-11-15 13:20:00,44.37,44.53,44.35,44.46,37900.0,44.37,44.53,44.35,44.46,37900.0
2011-11-15 13:25:00,44.46,44.6,44.44,44.59,27500.0,44.46,44.6,44.44,44.59,27500.0
2011-11-15 13:30:00,44.58,44.84,44.55,44.79,57700.0,44.58,44.84,44.55,44.79,57700.0
2011-11-15 13:35:00,44.74,45.0,44.74,44.95,41700.0,44.74,45.0,44.74,44.95,41700.0
2011-11-15 13:40:00,44.9,45.0,44.89,44.9,27800.0,44.9,45.0,44.89,44.9,27800.0
2011-11-15 13:45:00,44.94,44.98,44.82,44.86,30500.0,44.94,44.98,44.82,44.86,30500.0
2011-11-15 13:50:00,44.89,44.98,44.84,44.92,19500.0,44.89,44.98,44.84,44.92,19500.0
2011-11-15 13:55:00,44.92,45.0,44.91,44.98,27800.0,44.92,45.0,44.91,44.98,27800.0
2011-11-15 14:00:00,44.98,45.08,44.91,45.07,58500.0,44.98,45.08,44.91,45.07,58500.0
2011-11-15 14:05:00,45.07,45.15,45.04,45.07,30900.0,45.07,45.15,45.04,45.07,30900.0
2011-11-15 14:10:00,45.08,45.16,45.0,45.06,55700.0,45.08,45.16,45.0,45.06,55700.0
2011-11-15 14:15:00,45.04,45.08,44.88,44.93,24500.0,45.04,45.08,44.88,44.93,24500.0
2011-11-15 14:20:00,44.95,45.0,44.83,44.95,40700.0,44.95,45.0,44.83,44.95,40700.0
2011-11-15 14:25:00,44.97,45.01,44.77,44.94,29700.0,44.97,45.01,44.77,44.94,29700.0
2011-11-15 14:30:00,44.94,45.02,44.8,44.9,30200.0,44.94,45.02,44.8,44.9,30200.0
2011-11-15 14:35:00,44.9,44.95,44.78,44.8,18900.0,44.9,44.95,44.78,44.8,18900.0
2011-11-15 14:40:00,44.84,44.95,44.78,44.85,29700.0,44.84,44.95,44.78,44.85,29700.0
2011-11-15 14:45:00,44.87,44.94,44.79,44.81,16200.0,44.87,44.94,44.79,44.81,16200.0
2011-11-15 14:50:00,44.83,44.94,44.8,44.93,13800.0,44.83,44.94,44.8,44.93,13800.0
2011-11-15 14:55:00,44.89,44.95,44.84,44.89,14100.0,44.89,44.95,44.84,44.89,14100.0
2011-11-15 15:00:00,44.85,44.94,44.8,44.9,32800.0,44.85,44.94,44.8,44.9,32800.0
2011-11-15 15:05:00,44.86,44.99,44.86,44.92,36600.0,44.86,44.99,44.86,44.92,36600.0
2011-11-15 15:10:00,44.92,45.0,44.9,45.0,36800.0,44.92,45.0,44.9,45.0,36800.0
2011-11-15 15:15:00,44.98,45.06,44.96,45.0,34000.0,44.98,45.06,44.96,45.0,34000.0
2011-11-15 15:20:00,45.0,45.04,44.96,45.0,29100.0,45.0,45.04,44.96,45.0,29100.0
2011-11-15 15:25:00,45.01,45.09,45.0,45.06,33300.0,45.01,45.09,45.0,45.06,33300.0
2011-11-15 15:30:00,45.07,45.09,44.99,45.04,51400.0,45.07,45.09,44.99,45.04,51400.0
2011-11-15 15:35:00,45.04,45.1,44.99,45.0,35900.0,45.04,45.1,44.99,45.0,35900.0
2011-11-15 15:40:00,45.04,45.1,44.99,45.03,44300.0,45.04,45.1,44.99,45.03,44300.0
2011-11-15 15:45:00,45.03,45.13,44.99,45.11,37400.0,45.03,45.13,44.99,45.11,37400.0
2011-11-15 15:50:00,45.1,45.19,44.94,45.09,86600.0,45.1,45.19,44.94,45.09,86600.0
2011-11-15 15:55:00,45.09,45.16,44.94,45.08,134600.0,45.09,45.16,44.94,45.08,134600.0
2011-11-16 09:30:00,44.58,45.01,44.5,44.81,105100.0,44.58,45.01,44.5,44.81,105100.0
2011-11-16 09:35:00,44.85,45.39,44.55,45.2,240700.0,44.85,45.39,44.55,45.2,240700.0
2011-11-16 09:40:00,45.24,45.87,45.0,45.0,349000.0,45.24,45.87,45.0,45.0,349000.0
2011-11-16 09:45:00,45.0,45.36,44.83,45.0,65100.0,45.0,45.36,44.83,45.0,65100.0
2011-11-16 09:50:00,45.01,45.67,45.01,45.39,88200.0,45.01,45.67,45.01,45.39,88200.0
2011-11-16 09:55:00,45.39,45.4,45.15,45.24,78900.0,45.39,45.4,45.15,45.24,78900.0
2011-11-16 10:00:00,45.24,45.36,44.94,44.95,69400.0,45.24,45.36,44.94,44.95,69400.0
2011-11-16 10:05:00,44.98,45.06,44.82,44.94,39000.0,44.98,45.06,44.82,44.94,39000.0
2011-11-16 10:10:00,44.97,45.13,44.91,45.03,70100.0,44.97,45.13,44.91,45.03,70100.0
2011-11-16 10:15:00,45.07,45.55,45.0,45.3,89800.0,45.07,45.55,45.0,45.3,89800.0
2011-11-16 10:20:00,45.3,45.32,44.97,45.1,29500.0,45.3,45.32,44.97,45.1,29500.0
2011-11-16 10:25:00,45.05,45.14,44.96,45.02,34800.0,45.05,45.14,44.96,45.02,34800.0
2011-11-16 10:30:00,45.04,45.04,44.73,44.92,69800.0,45.04,45.04,44.73,44.92,69800.0
2011-11-16 10:35:00,44.92,45.0,44.89,44.96,9700.0,44.92,45.0,44.89,44.96,9700.0
2011-11-16 10:40:00,44.98,45.04,44.8,44.89,39300.0,44.98,45.04,44.8,44.89,39300.0
2011-11-16 10:45:00,44.96,45.18,44.95,45.11,46200.0,44.96,45.18,44.95,45.11,46200.0
2011-11-16 10:50:00,45.11,45.32,45.11,45.2,34500.0,45.11,45.32,45.11,45.2,34500.0
2011-11-16 10:55:00,45.2,45.29,44.97,45.02,33800.0,45.2,45.29,44.97,45.02,33800.0
2011-11-16 11:00:00,45.04,45.16,45.02,45.08,34300.0,45.04,45.16,45.02,45.08,34300.0
2011-11-16 11:05:00,45.11,45.15,44.97,44.99,23700.0,45.11,45.15,44.97,44.99,23700.0
2011-11-16 11:10:00,45.0,45.27,44.94,45.2,45000.0,45.0,45.27,44.94,45.2,45000.0
2011-11-16 11:15:00,45.2,45.31,45.18,45.23,55700.0,45.2,45.31,45.18,45.23,55700.0
2011-11-16 11:20:00,45.24,45.34,45.07,45.3,32700.0,45.24,45.34,45.07,45.3,32700.0
2011-11-16 11:25:00,45.31,45.4,45.15,45.17,50100.0,45.31,45.4,45.15,45.17,50100.0
2011-11-16 11:30:00,45.21,45.34,45.18,45.24,33300.0,45.21,45.34,45.18,45.24,33300.0
2011-11-16 11:35:00,45.28,45.31,44.9,44.91,34800.0,45.28,45.31,44.9,44.91,34800.0
2011-11-16 11:40:00,44.92,45.03,44.65,44.69,52900.0,44.92,45.03,44.65,44.69,52900.0
2011-11-16 11:45:00,44.71,44.84,44.41,44.59,50400.0,44.71,44.84,44.41,44.59,50400.0
2011-11-16 11:50:00,44.63,44.67,44.26,44.36,27600.0,44.63,44.67,44.26,44.36,27600.0
2011-11-16 11:55:00,44.38,44.43,44.27,44.38,27200.0,44.38,44.43,44.27,44.38,27200.0
2011-11-16 12:00:00,44.4,44.64,44.39,44.58,17500.0,44.4,44.64,44.39,44.58,17500.0
2011-11-16 12:05:00,44.55,44.75,44.51,44.73,51000.0,44.55,44.75,44.51,44.73,51000.0
2011-11-16 12:10:00,44.73,44.77,44.6,44.74,24600.0,44.73,44.77,44.6,44.74,24600.0
2011-11-16 12:15:00,44.76,44.95,44.76,44.86,30800.0,44.76,44.95,44.76,44.86,30800.0
2011-11-16 12:20:00,44.86,44.99,44.76,44.8,21300.0,44.86,44.99,44.76,44.8,21300.0
2011-11-16 12:25:00,44.83,44.94,44.83,44.94,12100.0,44.83,44.94,44.83,44.94,12100.0
2011-11-16 12:30:00,44.92,44.96,44.84,44.89,11200.0,44.92,44.96,44.84,44.89,11200.0
2011-11-16 12:35:00,44.89,44.98,44.85,44.97,9300.0,44.89,44.98,44.85,44.97,9300.0
2011-11-16 12:40:00,44.97,45.04,44.89,44.9,22000.0,44.97,45.04,44.89,44.9,22000.0
2011-11-16 12:45:00,44.91,44.99,44.88,44.89,8600.0,44.91,44.99,44.88,44.89,8600.0
2011-11-16 12:50:00,44.91,44.97,44.79,44.88,9500.0,44.91,44.97,44.79,44.88,9500.0
2011-11-16 12:55:00,44.86,44.95,44.79,44.93,17200.0,44.86,44.95,44.79,44.93,17200.0
2011-11-16 13:00:00,44.95,45.0,44.82,44.92,14300.0,44.95,45.0,44.82,44.92,14300.0
2011-11-16 13:05:00,44.93,44.98,44.89,44.96,7400.0,44.93,44.98,44.89,44.96,7400.0
2011-11-16 13:10:00,44.92,44.93,44.79,44.85,6600.0,44.92,44.93,44.79,44.85,6600.0
2011-11-16 13:15:00,44.84,45.0,44.84,45.0,12800.0,44.84,45.0,44.84,45.0,12800.0
2011-11-16 13:20:00,44.97,45.01,44.9,44.92,15200.0,44.97,45.01,44.9,44.92,15200.0
2011-11-16 13:25:00,44.91,45.0,44.86,44.92,29500.0,44.91,45.0,44.86,44.92,29500.0
2011-11-16 13:30:00,44.92,45.0,44.87,44.87,14900.0,44.92,45.0,44.87,44.87,14900.0
2011-11-16 13:35:00,44.9,45.0,44.88,44.98,15000.0,44.9,45.0,44.88,44.98,15000.0
2011-11-16 13:40:00,44.94,45.0,44.94,45.0,10700.0,44.94,45.0,44.94,45.0,10700.0
2011-11-16 13:45:00,45.0,45.0,44.92,44.96,65600.0,45.0,45.0,44.92,44.96,65600.0
2011-11-16 13:50:00,44.93,45.0,44.93,44.97,17100.0,44.93,45.0,44.93,44.97,17100.0
2011-11-16 13:55:00,44.96,45.0,44.81,44.82,16700.0,44.96,45.0,44.81,44.82,16700.0
2011-11-16 14:00:00,44.85,44.93,44.82,44.89,15400.0,44.85,44.93,44.82,44.89,15400.0
2011-11-16 14:05:00,44.88,44.9,44.65,44.68,47700.0,44.88,44.9,44.65,44.68,47700.0
2011-11-16 14:10:00,44.65,44.68,44.51,44.55,40400.0,44.65,44.68,44.51,44.55,40400.0
2011-11-16 14:15:00,44.54,44.77,44.5,44.73,24100.0,44.54,44.77,44.5,44.73,24100.0
2011-11-16 14:20:00,44.74,44.77,44.65,44.65,17800.0,44.74,44.77,44.65,44.65,17800.0
2011-11-16 14:25:00,44.67,44.68,44.61,44.61,8300.0,44.67,44.68,44.61,44.61,8300.0
2011-11-16 14:30:00,44.62,44.68,44.58,44.66,9900.0,44.62,44.68,44.58,44.66,9900.0
2011-11-16 14:35:00,44.62,44.7,44.62,44.68,17400.0,44.62,44.7,44.62,44.68,17400.0
2011-11-16 14:40:00,44.65,44.71,44.55,44.6,27600.0,44.65,44.71,44.55,44.6,27600.0
2011-11-16 14:45:00,44.61,44.61,44.54,44.56,13400.0,44.61,44.61,44.54,44.56,13400.0
2011-11-16 14:50:00,44.54,44.62,44.51,44.52,28300.0,44.54,44.62,44.51,44.52,28300.0
2011-11-16 14:55:00,44.51,44.55,44.49,44.54,22400.0,44.51,44.55,44.49,44.54,22400.0
2011-11-16 15:00:00,44.54,44.58,44.41,44.56,21600.0,44.54,44.58,44.41,44.56,21600.0
2011-11-16 15:05:00,44.57,44.7,44.57,44.68,17200.0,44.57,44.7,44.57,44.68,17200.0
2011-11-16 15:10:00,44.69,44.7,44.58,44.61,28500.0,44.69,44.7,44.58,44.61,28500.0
2011-11-16 15:15:00,44.62,44.62,44.36,44.39,43200.0,44.62,44.62,44.36,44.39,43200.0
2011-11-16 15:20:00,44.37,44.56,44.35,44.56,48300.0,44.37,44.56,44.35,44.56,48300.0
2011-11-16 15:25:00,44.54,44.55,44.38,44.38,19500.0,44.54,44.55,44.38,44.38,19500.0
2011-11-16 15:30:00,44.39,44.39,43.85,43.89,81800.0,44.39,44.39,43.85,43.89,81800.0
2011-11-16 15:35:00,43.89,44.14,43.8,44.0,66100.0,43.89,44.14,43.8,44.0,66100.0
2011-11-16 15:40:00,43.98,44.25,43.85,44.19,72600.0,43.98,44.25,43.85,44.19,72600.0
2011-11-16 15:45:00,44.16,44.47,44.09,44.22,72400.0,44.16,44.47,44.09,44.22,72400.0
2011-11-16 15:50:00,44.21,44.21,43.92,44.1,133500.0,44.21,44.21,43.92,44.1,133500.0
2011-11-16 15:55:00,44.1,44.27,44.0,44.08,150200.0,44.1,44.27,44.0,44.08,150200.0
2011-11-17 09:30:00,44.09,44.19,43.75,43.85,91100.0,44.09,44.19,43.75,43.85,91100.0
2011-11-17 09:35:00,43.9,43.98,43.6,43.68,52700.0,43.9,43.98,43.6,43.68,52700.0
2011-11-17 09:40:00,43.67,43.97,43.63,43.8,68900.0,43.67,43.97,43.63,43.8,68900.0
2011-11-17 09:45:00,43.82,43.85,43.6,43.64,55100.0,43.82,43.85,43.6,43.64,55100.0
2011-11-17 09:50:00,43.6,43.87,43.53,43.74,42900.0,43.6,43.87,43.53,43.74,42900.0
2011-11-17 09:55:00,43.75,46.1,43.75,45.45,323100.0,43.75,46.1,43.75,45.45,323100.0
2011-11-17 10:00:00,45.47,45.61,44.88,45.34,136000.0,45.47,45.61,44.88,45.34,136000.0
2011-11-17 10:05:00,45.31,46.14,45.17,45.61,137300.0,45.31,46.14,45.17,45.61,137300.0
2011-11-17 10:10:00,45.63,45.94,45.63,45.69,52000.0,45.63,45.94,45.63,45.69,52000.0
2011-11-17 10:15:00,45.69,45.94,45.44,45.73,93000.0,45.69,45.94,45.44,45.73,93000.0
2011-11-17 10:20:00,45.72,46.14,45.61,45.96,154500.0,45.72,46.14,45.61,45.96,154500.0
2011-11-17 10:25:00,46.0,46.5,45.81,46.12,208700.0,46.0,46.5,45.81,46.12,208700.0
2011-11-17 10:30:00,46.09,46.12,45.5,45.97,76000.0,46.09,46.12,45.5,45.97,76000.0
2011-11-17 10:35:00,45.9,45.98,45.62,45.8,52300.0,45.9,45.98,45.62,45.8,52300.0
2011-11-17 10:40:00,45.78,45.89,45.48,45.7,21000.0,45.78,45.89,45.48,45.7,21000.0
2011-11-17 10:45:00,45.71,45.9,45.55,45.73,45500.0,45.71,45.9,45.55,45.73,45500.0
2011-11-17 10:50:00,45.72,45.76,45.43,45.66,37000.0,45.72,45.76,45.43,45.66,37000.0
2011-11-17 10:55:00,45.67,45.7,45.22,45.25,50900.0,45.67,45.7,45.22,45.25,50900.0
2011-11-17 11:00:00,45.25,45.59,45.12,45.23,39400.0,45.25,45.59,45.12,45.23,39400.0
2011-11-17 11:05:00,45.21,45.32,45.07,45.22,25000.0,45.21,45.32,45.07,45.22,25000.0
2011-11-17 11:10:00,45.26,45.35,45.1,45.1,24600.0,45.26,45.35,45.1,45.1,24600.0
2011-11-17 11:15:00,45.11,45.36,45.07,45.23,18600.0,45.11,45.36,45.07,45.23,18600.0
2011-11-17 11:20:00,45.23,45.23,45.0,45.21,21300.0,45.23,45.23,45.0,45.21,21300.0
2011-11-17 11:25:00,45.18,45.45,45.18,45.38,23100.0,45.18,45.45,45.18,45.38,23100.0
2011-11-17 11:30:00,45.34,45.68,45.34,45.57,42100.0,45.34,45.68,45.34,45.57,42100.0
2011-11-17 11:35:00,45.51,45.6,45.41,45.57,21900.0,45.51,45.6,45.41,45.57,21900.0
2011-11-17 11:40:00,45.55,45.83,45.48,45.8,35900.0,45.55,45.83,45.48,45.8,35900.0
2011-11-17 11:45:00,45.78,45.9,45.7,45.74,46700.0,45.78,45.9,45.7,45.74,46700.0
2011-11-17 11:50:00,45.67,45.99,45.67,45.8,38800.0,45.67,45.99,45.67,45.8,38800.0
2011-11-17 11:55:00,45.81,45.81,45.53,45.58,22500.0,45.81,45.81,45.53,45.58,22500.0
2011-11-17 12:00:00,45.61,46.18,45.6,46.17,85300.0,45.61,46.18,45.6,46.17,85300.0
2011-11-17 12:05:00,46.16,46.16,45.88,45.9,38300.0,46.16,46.16,45.88,45.9,38300.0
2011-11-17 12:10:00,45.91,46.08,45.52,45.57,52000.0,45.91,46.08,45.52,45.57,52000.0
2011-11-17 12:15:00,45.62,45.76,45.5,45.66,44300.0,45.62,45.76,45.5,45.66,44300.0
2011-11-17 12:20:00,45.67,45.88,45.67,45.76,17100.0,45.67,45.88,45.67,45.76,17100.0
2011-11-17 12:25:00,45.76,45.79,45.35,45.38,36800.0,45.76,45.79,45.35,45.38,36800.0
2011-11-17 12:30:00,45.33,45.39,45.1,45.14,53100.0,45.33,45.39,45.1,45.14,53100.0
2011-11-17 12:35:00,45.11,45.27,44.72,44.84,70200.0,45.11,45.27,44.72,44.84,70200.0
2011-11-17 12:40:00,44.81,45.05,44.51,45.0,60700.0,44.81,45.05,44.51,45.0,60700.0
2011-11-17 12:45:00,44.99,45.11,44.8,44.86,42500.0,44.99,45.11,44.8,44.86,42500.0
2011-11-17 12:50:00,44.86,45.14,44.8,45.11,45900.0,44.86,45.14,44.8,45.11,45900.0
2011-11-17 12:55:00,45.05,45.12,44.8,44.98,42600.0,45.05,45.12,44.8,44.98,42600.0
2011-11-17 13:00:00,44.99,45.11,44.94,45.05,38800.0,44.99,45.11,44.94,45.05,38800.0
2011-11-17 13:05:00,45.07,45.42,45.04,45.3,62500.0,45.07,45.42,45.04,45.3,62500.0
2011-11-17 13:10:00,45.28,45.77,45.25,45.64,70900.0,45.28,45.77,45.25,45.64,70900.0
2011-11-17 13:15:00,45.65,46.88,45.65,46.76,261200.0,45.65,46.88,45.65,46.76,261200.0
2011-11-17 13:20:00,46.76,47.14,46.53,46.57,247000.0,46.76,47.14,46.53,46.57,247000.0
2011-11-17 13:25:00,46.56,47.17,46.26,47.15,164600.0,46.56,47.17,46.26,47.15,164600.0
2011-11-17 13:30:00,47.15,47.3,46.84,46.91,113200.0,47.15,47.3,46.84,46.91,113200.0
2011-11-17 13:35:00,46.95,46.95,46.66,46.76,42300.0,46.95,46.95,46.66,46.76,42300.0
2011-11-17 13:40:00,46.79,47.0,46.66,46.77,35000.0,46.79,47.0,46.66,46.77,35000.0
2011-11-17 13:45:00,46.78,46.85,46.46,46.46,37800.0,46.78,46.85,46.46,46.46,37800.0
2011-11-17 13:50:00,46.47,46.47,46.2,46.36,76500.0,46.47,46.47,46.2,46.36,76500.0
2011-11-17 13:55:00,46.36,46.74,46.36,46.6,47500.0,46.36,46.74,46.36,46.6,47500.0
2011-11-17 14:00:00,46.56,46.58,46.37,46.43,36300.0,46.56,46.58,46.37,46.43,36300.0
2011-11-17 14:05:00,46.43,46.55,46.37,46.44,36100.0,46.43,46.55,46.37,46.44,36100.0
2011-11-17 14:10:00,46.44,46.51,46.3,46.35,39700.0,46.44,46.51,46.3,46.35,39700.0
2011-11-17 14:15:00,46.31,46.62,46.3,46.37,51100.0,46.31,46.62,46.3,46.37,51100.0
2011-11-17 14:20:00,46.33,46.5,46.33,46.38,30700.0,46.33,46.5,46.33,46.38,30700.0
2011-11-17 14:25:00,46.39,46.57,46.21,46.5,65800.0,46.39,46.57,46.21,46.5,65800.0
2011-11-17 14:30:00,46.47,46.65,46.41,46.57,77200.0,46.47,46.65,46.41,46.57,77200.0
2011-11-17 14:35:00,46.56,46.57,46.36,46.37,66800.0,46.56,46.57,46.36,46.37,66800.0
2011-11-17 14:40:00,46.38,46.53,46.38,46.42,50500.0,46.38,46.53,46.38,46.42,50500.0
2011-11-17 14:45:00,46.43,46.48,46.26,46.31,45500.0,46.43,46.48,46.26,46.31,45500.0
2011-11-17 14:50:00,46.3,46.34,45.89,45.96,108100.0,46.3,46.34,45.89,45.96,108100.0
2011-11-17 14:55:00,46.03,46.04,45.67,45.77,87200.0,46.03,46.04,45.67,45.77,87200.0
2011-11-17 15:00:00,45.74,45.85,45.65,45.7,86600.0,45.74,45.85,45.65,45.7,86600.0
2011-11-17 15:05:00,45.74,45.76,45.35,45.55,68600.0,45.74,45.76,45.35,45.55,68600.0
2011-11-17 15:10:00,45.56,45.64,45.45,45.58,62200.0,45.56,45.64,45.45,45.58,62200.0
2011-11-17 15:15:00,45.59,45.77,45.59,45.67,36100.0,45.59,45.77,45.59,45.67,36100.0
2011-11-17 15:20:00,45.67,45.8,45.59,45.63,35800.0,45.67,45.8,45.59,45.63,35800.0
2011-11-17 15:25:00,45.63,45.79,45.57,45.69,51800.0,45.63,45.79,45.57,45.69,51800.0
2011-11-17 15:30:00,45.67,45.73,45.47,45.47,40700.0,45.67,45.73,45.47,45.47,40700.0
2011-11-17 15:35:00,45.46,45.54,45.2,45.21,46600.0,45.46,45.54,45.2,45.21,46600.0
2011-11-17 15:40:00,45.17,45.36,45.09,45.24,45500.0,45.17,45.36,45.09,45.24,45500.0
2011-11-17 15:45:00,45.25,45.62,45.23,45.58,34200.0,45.25,45.62,45.23,45.58,34200.0
2011-11-17 15:50:00,45.59,45.6,45.32,45.56,93100.0,45.59,45.6,45.32,45.56,93100.0
2011-11-17 15:55:00,45.55,45.72,45.45,45.63,130300.0,45.55,45.72,45.45,45.63,130300.0
2011-11-18 09:30:00,45.75,46.11,45.28,45.74,162200.0,45.75,46.11,45.28,45.74,162200.0
2011-11-18 09:35:00,45.65,45.76,45.29,45.55,51300.0,45.65,45.76,45.29,45.55,51300.0
2011-11-18 09:40:00,45.55,46.09,45.5,45.95,31100.0,45.55,46.09,45.5,45.95,31100.0
2011-11-18 09:45:00,45.84,45.84,45.17,45.65,52600.0,45.84,45.84,45.17,45.65,52600.0
2011-11-18 09:50:00,45.56,45.65,45.2,45.4,17300.0,45.56,45.65,45.2,45.4,17300.0
2011-11-18 09:55:00,45.35,45.78,45.3,45.52,60400.0,45.35,45.78,45.3,45.52,60400.0
2011-11-18 10:00:00,45.47,45.6,45.41,45.6,16000.0,45.47,45.6,45.41,45.6,16000.0
2011-11-18 10:05:00,45.55,45.98,45.55,45.79,33700.0,45.55,45.98,45.55,45.79,33700.0
2011-11-18 10:10:00,45.77,46.44,45.77,46.32,56200.0,45.77,46.44,45.77,46.32,56200.0
2011-11-18 10:15:00,46.32,46.38,45.79,45.87,52800.0,46.32,46.38,45.79,45.87,52800.0
2011-11-18 10:20:00,45.83,45.89,45.65,45.79,24100.0,45.83,45.89,45.65,45.79,24100.0
2011-11-18 10:25:00,45.75,45.79,45.44,45.72,26700.0,45.75,45.79,45.44,45.72,26700.0
2011-11-18 10:30:00,45.73,45.9,45.66,45.77,26100.0,45.73,45.9,45.66,45.77,26100.0
2011-11-18 10:35:00,45.75,45.9,45.66,45.9,16300.0,45.75,45.9,45.66,45.9,16300.0
2011-11-18 10:40:00,45.84,45.87,45.48,45.48,18800.0,45.84,45.87,45.48,45.48,18800.0
2011-11-18 10:45:00,45.47,45.81,45.47,45.79,26900.0,45.47,45.81,45.47,45.79,26900.0
2011-11-18 10:50:00,45.84,45.88,45.67,45.8,16800.0,45.84,45.88,45.67,45.8,16800.0
2011-11-18 10:55:00,45.77,45.88,45.68,45.79,10600.0,45.77,45.88,45.68,45.79,10600.0
2011-11-18 11:00:00,45.79,45.79,45.59,45.71,21500.0,45.79,45.79,45.59,45.71,21500.0
2011-11-18 11:05:00,45.72,45.82,45.5,45.51,18300.0,45.72,45.82,45.5,45.51,18300.0
2011-11-18 11:10:00,45.52,45.66,45.38,45.52,51500.0,45.52,45.66,45.38,45.52,51500.0
2011-11-18 11:15:00,45.54,45.61,45.31,45.31,15300.0,45.54,45.61,45.31,45.31,15300.0
2011-11-18 11:20:00,45.35,45.44,45.34,45.41,12300.0,45.35,45.44,45.34,45.41,12300.0
2011-11-18 11:25:00,45.4,45.54,45.38,45.42,7700.0,45.4,45.54,45.38,45.42,7700.0
2011-11-18 11:30:00,45.44,45.54,45.34,45.41,8700.0,45.44,45.54,45.34,45.41,8700.0
2011-11-18 11:35:00,45.39,45.4,45.18,45.33,21500.0,45.39,45.4,45.18,45.33,21500.0
2011-11-18 11:40:00,45.36,45.44,45.26,45.29,18400.0,45.36,45.44,45.26,45.29,18400.0
2011-11-18 11:45:00,45.3,45.36,45.0,45.07,37900.0,45.3,45.36,45.0,45.07,37900.0
2011-11-18 11:50:00,45.07,45.2,45.07,45.15,16400.0,45.07,45.2,45.07,45.15,16400.0
2011-11-18 11:55:00,45.18,45.23,45.14,45.15,7300.0,45.18,45.23,45.14,45.15,7300.0
2011-11-18 12:00:00,45.14,45.15,45.0,45.08,14900.0,45.14,45.15,45.0,45.08,14900.0
2011-11-18 12:05:00,45.04,45.07,44.8,45.05,62000.0,45.04,45.07,44.8,45.05,62000.0
2011-11-18 12:10:00,45.03,45.1,44.9,44.92,14800.0,45.03,45.1,44.9,44.92,14800.0
2011-11-18 12:15:00,44.9,45.05,44.85,44.9,16200.0,44.9,45.05,44.85,44.9,16200.0
2011-11-18 12:20:00,44.85,44.95,44.71,44.93,19100.0,44.85,44.95,44.71,44.93,19100.0
2011-11-18 12:25:00,44.91,45.15,44.8,45.02,15100.0,44.91,45.15,44.8,45.02,15100.0
2011-11-18 12:30:00,45.04,45.2,45.01,45.01,14000.0,45.04,45.2,45.01,45.01,14000.0
2011-11-18 12:35:00,45.0,45.13,44.98,45.08,8500.0,45.0,45.13,44.98,45.08,8500.0
2011-11-18 12:40:00,45.05,45.1,44.93,45.03,9600.0,45.05,45.1,44.93,45.03,9600.0
2011-11-18 12:45:00,45.01,45.24,45.01,45.17,9500.0,45.01,45.24,45.01,45.17,9500.0
2011-11-18 12:50:00,45.17,45.19,45.0,45.05,7200.0,45.17,45.19,45.0,45.05,7200.0
2011-11-18 12:55:00,45.05,45.11,45.02,45.02,4400.0,45.05,45.11,45.02,45.02,4400.0
2011-11-18 13:00:00,44.98,45.08,44.94,45.06,11800.0,44.98,45.08,44.94,45.06,11800.0
2011-11-18 13:05:00,45.08,45.16,45.03,45.1,11300.0,45.08,45.16,45.03,45.1,11300.0
2011-11-18 13:10:00,45.1,45.2,45.07,45.16,17800.0,45.1,45.2,45.07,45.16,17800.0
2011-11-18 13:15:00,45.17,45.34,45.17,45.23,26900.0,45.17,45.34,45.17,45.23,26900.0
2011-11-18 13:20:00,45.23,45.36,45.23,45.34,10900.0,45.23,45.36,45.23,45.34,10900.0
2011-11-18 13:25:00,45.36,45.39,45.3,45.3,15800.0,45.36,45.39,45.3,45.3,15800.0
2011-11-18 13:30:00,45.32,45.54,45.32,45.5,21300.0,45.32,45.54,45.32,45.5,21300.0
2011-11-18 13:35:00,45.49,45.68,45.49,45.59,21800.0,45.49,45.68,45.49,45.59,21800.0
2011-11-18 13:40:00,45.63,45.63,45.46,45.46,15900.0,45.63,45.63,45.46,45.46,15900.0
2011-11-18 13:45:00,45.45,45.45,45.32,45.45,9200.0,45.45,45.45,45.32,45.45,9200.0
2011-11-18 13:50:00,45.47,45.48,45.41,45.47,13400.0,45.47,45.48,45.41,45.47,13400.0
2011-11-18 13:55:00,45.46,45.49,45.4,45.48,26900.0,45.46,45.49,45.4,45.48,26900.0
2011-11-18 14:00:00,45.45,45.45,45.26,45.28,14500.0,45.45,45.45,45.26,45.28,14500.0
2011-11-18 14:05:00,45.3,45.38,45.25,45.34,10700.0,45.3,45.38,45.25,45.34,10700.0
2011-11-18 14:10:00,45.32,45.58,45.25,45.58,25500.0,45.32,45.58,45.25,45.58,25500.0
2011-11-18 14:15:00,45.58,45.58,45.42,45.5,12900.0,45.58,45.58,45.42,45.5,12900.0
2011-11-18 14:20:00,45.52,45.56,45.43,45.43,7700.0,45.52,45.56,45.43,45.43,7700.0
2011-11-18 14:25:00,45.43,45.44,45.25,45.34,9400.0,45.43,45.44,45.25,45.34,9400.0
2011-11-18 14:30:00,45.38,45.48,45.36,45.36,10900.0,45.38,45.48,45.36,45.36,10900.0
2011-11-18 14:35:00,45.38,45.53,45.35,45.43,15600.0,45.38,45.53,45.35,45.43,15600.0
2011-11-18 14:40:00,45.42,45.44,45.36,45.43,17500.0,45.42,45.44,45.36,45.43,17500.0
2011-11-18 14:45:00,45.43,45.5,45.37,45.41,13400.0,45.43,45.5,45.37,45.41,13400.0
2011-11-18 14:50:00,45.41,45.43,45.31,45.38,14600.0,45.41,45.43,45.31,45.38,14600.0
2011-11-18 14:55:00,45.35,45.39,45.23,45.31,13200.0,45.35,45.39,45.23,45.31,13200.0
2011-11-18 15:00:00,45.31,45.45,45.23,45.23,19700.0,45.31,45.45,45.23,45.23,19700.0
2011-11-18 15:05:00,45.26,45.36,45.25,45.35,14900.0,45.26,45.36,45.25,45.35,14900.0
2011-11-18 15:10:00,45.32,45.38,45.25,45.3,27100.0,45.32,45.38,45.25,45.3,27100.0
2011-11-18 15:15:00,45.31,45.49,45.29,45.49,23700.0,45.31,45.49,45.29,45.49,23700.0
2011-11-18 15:20:00,45.49,45.51,45.32,45.46,22100.0,45.49,45.51,45.32,45.46,22100.0
2011-11-18 15:25:00,45.45,45.5,45.33,45.42,36900.0,45.45,45.5,45.33,45.42,36900.0
2011-11-18 15:30:00,45.45,45.53,45.37,45.39,30900.0,45.45,45.53,45.37,45.39,30900.0
2011-11-18 15:35:00,45.45,45.6,45.45,45.49,35400.0,45.45,45.6,45.45,45.49,35400.0
2011-11-18 15:40:00,45.5,45.5,45.35,45.41,47100.0,45.5,45.5,45.35,45.41,47100.0
2011-11-18 15:45:00,45.42,45.65,45.42,45.6,83200.0,45.42,45.65,45.42,45.6,83200.0
2011-11-18 15:50:00,45.57,45.62,45.46,45.56,123000.0,45.57,45.62,45.46,45.56,123000.0
2011-11-18 15:55:00,45.56,45.58,45.35,45.44,140300.0,45.56,45.58,45.35,45.44,140300.0
2011-11-21 09:30:00,44.05,44.2,43.64,43.9,124600.0,44.05,44.2,43.64,43.9,124600.0
2011-11-21 09:35:00,43.84,44.14,43.82,44.05,75300.0,43.84,44.14,43.82,44.05,75300.0
2011-11-21 09:40:00,43.99,44.5,43.84,44.26,118500.0,43.99,44.5,43.84,44.26,118500.0
2011-11-21 09:45:00,44.29,44.29,44.01,44.13,73100.0,44.29,44.29,44.01,44.13,73100.0
2011-11-21 09:50:00,44.07,44.12,43.64,43.74,106000.0,44.07,44.12,43.64,43.74,106000.0
2011-11-21 09:55:00,43.81,43.88,43.65,43.77,42300.0,43.81,43.88,43.65,43.77,42300.0
2011-11-21 10:00:00,43.76,43.78,43.53,43.65,58200.0,43.76,43.78,43.53,43.65,58200.0
2011-11-21 10:05:00,43.65,43.72,43.52,43.56,72000.0,43.65,43.72,43.52,43.56,72000.0
2011-11-21 10:10:00,43.6,43.81,43.59,43.7,39000.0,43.6,43.81,43.59,43.7,39000.0
2011-11-21 10:15:00,43.73,43.75,43.63,43.66,28500.0,43.73,43.75,43.63,43.66,28500.0
2011-11-21 10:20:00,43.7,43.92,43.62,43.83,37900.0,43.7,43.92,43.62,43.83,37900.0
2011-11-21 10:25:00,43.82,43.93,43.76,43.76,23300.0,43.82,43.93,43.76,43.76,23300.0
2011-11-21 10:30:00,43.79,43.79,43.55,43.64,38300.0,43.79,43.79,43.55,43.64,38300.0
2011-11-21 10:35:00,43.69,43.7,43.36,43.52,62800.0,43.69,43.7,43.36,43.52,62800.0
2011-11-21 10:40:00,43.56,43.64,43.44,43.48,29000.0,43.56,43.64,43.44,43.48,29000.0
2011-11-21 10:45:00,43.47,43.57,43.3,43.34,42900.0,43.47,43.57,43.3,43.34,42900.0
2011-11-21 10:50:00,43.35,43.47,43.11,43.15,36900.0,43.35,43.47,43.11,43.15,36900.0
2011-11-21 10:55:00,43.16,43.27,43.07,43.12,19100.0,43.16,43.27,43.07,43.12,19100.0
2011-11-21 11:00:00,43.11,43.22,43.02,43.22,28400.0,43.11,43.22,43.02,43.22,28400.0
2011-11-21 11:05:00,43.22,43.22,43.02,43.13,39100.0,43.22,43.22,43.02,43.13,39100.0
2011-11-21 11:10:00,43.12,43.3,43.05,43.24,23500.0,43.12,43.3,43.05,43.24,23500.0
2011-11-21 11:15:00,43.24,43.62,43.2,43.59,31900.0,43.24,43.62,43.2,43.59,31900.0
2011-11-21 11:20:00,43.55,43.61,43.35,43.61,43400.0,43.55,43.61,43.35,43.61,43400.0
2011-11-21 11:25:00,43.6,43.62,43.21,43.35,30200.0,43.6,43.62,43.21,43.35,30200.0
2011-11-21 11:30:00,43.33,43.36,43.12,43.16,22100.0,43.33,43.36,43.12,43.16,22100.0
2011-11-21 11:35:00,43.11,43.19,43.03,43.09,66700.0,43.11,43.19,43.03,43.09,66700.0
2011-11-21 11:40:00,43.06,43.09,42.81,42.89,62600.0,43.06,43.09,42.81,42.89,62600.0
2011-11-21 11:45:00,42.89,43.13,42.83,43.11,31000.0,42.89,43.13,42.83,43.11,31000.0
2011-11-21 11:50:00,43.1,43.11,42.94,43.0,19100.0,43.1,43.11,42.94,43.0,19100.0
2011-11-21 11:55:00,43.0,43.11,42.97,43.07,6800.0,43.0,43.11,42.97,43.07,6800.0
2011-11-21 12:00:00,43.08,43.24,43.08,43.12,18000.0,43.08,43.24,43.08,43.12,18000.0
2011-11-21 12:05:00,43.15,43.15,42.99,43.0,9800.0,43.15,43.15,42.99,43.0,9800.0
2011-11-21 12:10:00,43.0,43.18,43.0,43.08,5700.0,43.0,43.18,43.0,43.08,5700.0
2011-11-21 12:15:00,43.11,43.16,43.05,43.07,10200.0,43.11,43.16,43.05,43.07,10200.0
2011-11-21 12:20:00,43.05,43.19,43.0,43.14,17800.0,43.05,43.19,43.0,43.14,17800.0
2011-11-21 12:25:00,43.1,43.14,42.96,43.05,24400.0,43.1,43.14,42.96,43.05,24400.0
2011-11-21 12:30:00,43.09,43.19,43.03,43.15,11300.0,43.09,43.19,43.03,43.15,11300.0
2011-11-21 12:35:00,43.14,43.14,42.91,42.98,56500.0,43.14,43.14,42.91,42.98,56500.0
2011-11-21 12:40:00,42.98,42.99,42.81,42.87,24100.0,42.98,42.99,42.81,42.87,24100.0
2011-11-21 12:45:00,42.87,42.95,42.82,42.91,28600.0,42.87,42.95,42.82,42.91,28600.0
2011-11-21 12:50:00,42.95,43.04,42.91,42.91,12900.0,42.95,43.04,42.91,42.91,12900.0
2011-11-21 12:55:00,42.9,42.97,42.83,42.85,14200.0,42.9,42.97,42.83,42.85,14200.0
2011-11-21 13:00:00,42.86,43.01,42.84,42.97,16200.0,42.86,43.01,42.84,42.97,16200.0
2011-11-21 13:05:00,43.01,43.25,43.0,43.16,14700.0,43.01,43.25,43.0,43.16,14700.0
2011-11-21 13:10:00,43.18,43.2,43.12,43.16,9400.0,43.18,43.2,43.12,43.16,9400.0
2011-11-21 13:15:00,43.16,43.27,43.15,43.25,29400.0,43.16,43.27,43.15,43.25,29400.0
2011-11-21 13:20:00,43.21,43.37,43.21,43.27,13200.0,43.21,43.37,43.21,43.27,13200.0
2011-11-21 13:25:00,43.25,43.31,43.11,43.14,19200.0,43.25,43.31,43.11,43.14,19200.0
2011-11-21 13:30:00,43.15,43.17,43.02,43.05,12600.0,43.15,43.17,43.02,43.05,12600.0
2011-11-21 13:35:00,43.09,43.11,43.01,43.05,16500.0,43.09,43.11,43.01,43.05,16500.0
2011-11-21 13:40:00,43.03,43.11,43.01,43.04,24500.0,43.03,43.11,43.01,43.04,24500.0
2011-11-21 13:45:00,42.99,43.06,42.9,43.06,15300.0,42.99,43.06,42.9,43.06,15300.0
2011-11-21 13:50:00,43.06,43.06,42.9,42.99,13600.0,43.06,43.06,42.9,42.99,13600.0
2011-11-21 13:55:00,42.99,43.06,42.94,42.96,39500.0,42.99,43.06,42.94,42.96,39500.0
2011-11-21 14:00:00,42.98,43.1,42.96,43.06,31300.0,42.98,43.1,42.96,43.06,31300.0
2011-11-21 14:05:00,43.06,43.09,42.99,43.0,12500.0,43.06,43.09,42.99,43.0,12500.0
2011-11-21 14:10:00,42.99,43.4,42.98,43.37,29100.0,42.99,43.4,42.98,43.37,29100.0
2011-11-21 14:15:00,43.37,43.53,43.28,43.44,35300.0,43.37,43.53,43.28,43.44,35300.0
2011-11-21 14:20:00,43.45,43.51,43.32,43.41,25200.0,43.45,43.51,43.32,43.41,25200.0
2011-11-21 14:25:00,43.41,43.44,43.3,43.35,12600.0,43.41,43.44,43.3,43.35,12600.0
2011-11-21 14:30:00,43.36,43.52,43.36,43.37,14800.0,43.36,43.52,43.36,43.37,14800.0
2011-11-21 14:35:00,43.34,43.44,43.34,43.38,12700.0,43.34,43.44,43.34,43.38,12700.0
2011-11-21 14:40:00,43.39,43.48,43.37,43.48,11900.0,43.39,43.48,43.37,43.48,11900.0
2011-11-21 14:45:00,43.48,43.76,43.48,43.71,70300.0,43.48,43.76,43.48,43.71,70300.0
2011-11-21 14:50:00,43.72,43.74,43.48,43.48,26200.0,43.72,43.74,43.48,43.48,26200.0
2011-11-21 14:55:00,43.51,43.64,43.51,43.59,19300.0,43.51,43.64,43.51,43.59,19300.0
2011-11-21 15:00:00,43.59,43.71,43.48,43.5,33800.0,43.59,43.71,43.48,43.5,33800.0
2011-11-21 15:05:00,43.5,43.6,43.48,43.55,22300.0,43.5,43.6,43.48,43.55,22300.0
2011-11-21 15:10:00,43.55,43.71,43.53,43.65,15100.0,43.55,43.71,43.53,43.65,15100.0
2011-11-21 15:15:00,43.65,43.85,43.53,43.85,41400.0,43.65,43.85,43.53,43.85,41400.0
2011-11-21 15:20:00,43.84,43.93,43.73,43.88,43400.0,43.84,43.93,43.73,43.88,43400.0
2011-11-21 15:25:00,43.89,44.06,43.89,43.96,45300.0,43.89,44.06,43.89,43.96,45300.0
2011-11-21 15:30:00,43.97,44.05,43.85,43.95,30500.0,43.97,44.05,43.85,43.95,30500.0
2011-11-21 15:35:00,43.94,44.0,43.85,43.99,61100.0,43.94,44.0,43.85,43.99,61100.0
2011-11-21 15:40:00,44.0,44.0,43.79,43.89,46200.0,44.0,44.0,43.79,43.89,46200.0
2011-11-21 15:45:00,43.9,44.03,43.82,44.01,60000.0,43.9,44.03,43.82,44.01,60000.0
2011-11-21 15:50:00,44.0,44.01,43.64,43.69,74800.0,44.0,44.01,43.64,43.69,74800.0
2011-11-21 15:55:00,43.68,43.77,43.47,43.51,126700.0,43.68,43.77,43.47,43.51,126700.0
2011-11-22 09:30:00,43.37,43.41,42.72,43.01,91100.0,43.37,43.41,42.72,43.01,91100.0
2011-11-22 09:35:00,43.12,43.12,42.57,42.82,42900.0,43.12,43.12,42.57,42.82,42900.0
2011-11-22 09:40:00,42.89,43.74,42.88,43.65,65900.0,42.89,43.74,42.88,43.65,65900.0
2011-11-22 09:45:00,43.56,43.9,43.55,43.77,26800.0,43.56,43.9,43.55,43.77,26800.0
2011-11-22 09:50:00,43.66,43.69,43.21,43.51,25300.0,43.66,43.69,43.21,43.51,25300.0
2011-11-22 09:55:00,43.46,43.46,43.05,43.13,22200.0,43.46,43.46,43.05,43.13,22200.0
2011-11-22 10:00:00,43.12,43.2,42.85,42.9,42000.0,43.12,43.2,42.85,42.9,42000.0
2011-11-22 10:05:00,42.92,42.94,42.6,42.7,53100.0,42.92,42.94,42.6,42.7,53100.0
2011-11-22 10:10:00,42.71,42.84,42.57,42.6,26500.0,42.71,42.84,42.57,42.6,26500.0
2011-11-22 10:15:00,42.59,42.6,42.08,42.13,98400.0,42.59,42.6,42.08,42.13,98400.0
2011-11-22 10:20:00,42.12,42.38,42.11,42.2,55800.0,42.12,42.38,42.11,42.2,55800.0
2011-11-22 10:25:00,42.2,42.48,42.2,42.46,27700.0,42.2,42.48,42.2,42.46,27700.0
2011-11-22 10:30:00,42.46,42.5,42.31,42.34,20800.0,42.46,42.5,42.31,42.34,20800.0
2011-11-22 10:35:00,42.33,42.36,42.01,42.11,61800.0,42.33,42.36,42.01,42.11,61800.0
2011-11-22 10:40:00,42.11,42.17,41.51,41.56,113500.0,42.11,42.17,41.51,41.56,113500.0
2011-11-22 10:45:00,41.57,41.91,41.27,41.32,101900.0,41.57,41.91,41.27,41.32,101900.0
2011-11-22 10:50:00,41.33,41.44,40.9,41.22,111200.0,41.33,41.44,40.9,41.22,111200.0
2011-11-22 10:55:00,41.23,41.43,40.9,41.16,78400.0,41.23,41.43,40.9,41.16,78400.0
2011-11-22 11:00:00,41.22,41.38,41.11,41.18,40500.0,41.22,41.38,41.11,41.18,40500.0
2011-11-22 11:05:00,41.18,41.42,40.96,41.21,56000.0,41.18,41.42,40.96,41.21,56000.0
2011-11-22 11:10:00,41.23,41.38,41.14,41.31,49700.0,41.23,41.38,41.14,41.31,49700.0
2011-11-22 11:15:00,41.32,41.46,41.1,41.41,29600.0,41.32,41.46,41.1,41.41,29600.0
2011-11-22 11:20:00,41.4,41.41,41.02,41.08,33700.0,41.4,41.41,41.02,41.08,33700.0
2011-11-22 11:25:00,41.08,41.39,41.08,41.28,27400.0,41.08,41.39,41.08,41.28,27400.0
2011-11-22 11:30:00,41.3,41.3,40.75,40.85,56900.0,41.3,41.3,40.75,40.85,56900.0
2011-11-22 11:35:00,40.78,41.15,40.78,40.86,25200.0,40.78,41.15,40.78,40.86,25200.0
2011-11-22 11:40:00,40.81,40.99,40.64,40.87,41800.0,40.81,40.99,40.64,40.87,41800.0
2011-11-22 11:45:00,40.87,41.0,40.87,40.95,16600.0,40.87,41.0,40.87,40.95,16600.0
2011-11-22 11:50:00,40.92,41.19,40.86,41.19,31000.0,40.92,41.19,40.86,41.19,31000.0
2011-11-22 11:55:00,41.2,41.28,41.07,41.23,29900.0,41.2,41.28,41.07,41.23,29900.0
2011-11-22 12:00:00,41.22,41.48,41.21,41.3,43700.0,41.22,41.48,41.21,41.3,43700.0
2011-11-22 12:05:00,41.4,41.69,41.34,41.49,42100.0,41.4,41.69,41.34,41.49,42100.0
2011-11-22 12:10:00,41.5,41.6,41.26,41.37,22900.0,41.5,41.6,41.26,41.37,22900.0
2011-11-22 12:15:00,41.39,41.6,41.35,41.43,32600.0,41.39,41.6,41.35,41.43,32600.0
2011-11-22 12:20:00,41.42,41.59,41.42,41.47,6500.0,41.42,41.59,41.42,41.47,6500.0
2011-11-22 12:25:00,41.5,41.52,41.26,41.27,19000.0,41.5,41.52,41.26,41.27,19000.0
2011-11-22 12:30:00,41.26,41.48,41.18,41.45,21700.0,41.26,41.48,41.18,41.45,21700.0
2011-11-22 12:35:00,41.49,41.54,41.35,41.44,12100.0,41.49,41.54,41.35,41.44,12100.0
2011-11-22 12:40:00,41.44,41.69,41.44,41.66,12000.0,41.44,41.69,41.44,41.66,12000.0
2011-11-22 12:45:00,41.65,41.66,41.56,41.61,20400.0,41.65,41.66,41.56,41.61,20400.0
2011-11-22 12:50:00,41.62,41.85,41.61,41.8,31800.0,41.62,41.85,41.61,41.8,31800.0
2011-11-22 12:55:00,41.82,42.08,41.8,42.06,26000.0,41.82,42.08,41.8,42.06,26000.0
2011-11-22 13:00:00,42.07,42.11,41.79,42.02,46100.0,42.07,42.11,41.79,42.02,46100.0
2011-11-22 13:05:00,42.05,42.11,41.93,42.0,32300.0,42.05,42.11,41.93,42.0,32300.0
2011-11-22 13:10:00,42.0,42.03,41.85,41.88,19200.0,42.0,42.03,41.85,41.88,19200.0
2011-11-22 13:15:00,41.87,42.06,41.86,42.06,37400.0,41.87,42.06,41.86,42.06,37400.0
2011-11-22 13:20:00,42.02,42.06,41.69,41.74,55200.0,42.02,42.06,41.69,41.74,55200.0
2011-11-22 13:25:00,41.7,41.74,41.53,41.53,30500.0,41.7,41.74,41.53,41.53,30500.0
2011-11-22 13:30:00,41.56,41.6,41.44,41.55,24500.0,41.56,41.6,41.44,41.55,24500.0
2011-11-22 13:35:00,41.55,41.79,41.52,41.77,16900.0,41.55,41.79,41.52,41.77,16900.0
2011-11-22 13:40:00,41.75,41.76,41.56,41.57,15300.0,41.75,41.76,41.56,41.57,15300.0
2011-11-22 13:45:00,41.59,41.59,41.44,41.5,23100.0,41.59,41.59,41.44,41.5,23100.0
2011-11-22 13:50:00,41.5,41.55,41.36,41.38,11200.0,41.5,41.55,41.36,41.38,11200.0
2011-11-22 13:55:00,41.38,41.39,41.13,41.17,26200.0,41.38,41.39,41.13,41.17,26200.0
2011-11-22 14:00:00,41.18,41.26,40.94,41.0,42000.0,41.18,41.26,40.94,41.0,42000.0
2011-11-22 14:05:00,40.97,41.0,40.83,40.88,43100.0,40.97,41.0,40.83,40.88,43100.0
2011-11-22 14:10:00,40.9,40.96,40.81,40.84,35900.0,40.9,40.96,40.81,40.84,35900.0
2011-11-22 14:15:00,40.87,41.11,40.85,41.09,19000.0,40.87,41.11,40.85,41.09,19000.0
2011-11-22 14:20:00,41.04,41.06,40.7,40.87,31800.0,41.04,41.06,40.7,40.87,31800.0
2011-11-22 14:25:00,40.87,41.09,40.87,41.0,12000.0,40.87,41.09,40.87,41.0,12000.0
2011-11-22 14:30:00,40.96,40.99,40.78,40.84,34000.0,40.96,40.99,40.78,40.84,34000.0
2011-11-22 14:35:00,40.85,40.88,40.72,40.84,23600.0,40.85,40.88,40.72,40.84,23600.0
2011-11-22 14:40:00,40.85,40.89,40.75,40.89,26000.0,40.85,40.89,40.75,40.89,26000.0
2011-11-22 14:45:00,40.89,41.04,40.87,40.89,36300.0,40.89,41.04,40.87,40.89,36300.0
2011-11-22 14:50:00,40.89,41.01,40.77,40.78,17800.0,40.89,41.01,40.77,40.78,17800.0
2011-11-22 14:55:00,40.77,40.98,40.72,40.98,21900.0,40.77,40.98,40.72,40.98,21900.0
2011-11-22 15:00:00,40.99,41.0,40.8,40.82,15600.0,40.99,41.0,40.8,40.82,15600.0
2011-11-22 15:05:00,40.82,40.82,40.7,40.71,46300.0,40.82,40.82,40.7,40.71,46300.0
2011-11-22 15:10:00,40.72,40.85,40.69,40.85,45400.0,40.72,40.85,40.69,40.85,45400.0
2011-11-22 15:15:00,40.86,41.0,40.76,40.77,45300.0,40.86,41.0,40.76,40.77,45300.0
2011-11-22 15:20:00,40.78,40.81,40.68,40.75,66200.0,40.78,40.81,40.68,40.75,66200.0
2011-11-22 15:25:00,40.75,40.79,40.69,40.76,35900.0,40.75,40.79,40.69,40.76,35900.0
2011-11-22 15:30:00,40.77,40.8,40.65,40.71,45500.0,40.77,40.8,40.65,40.71,45500.0
2011-11-22 15:35:00,40.72,40.75,40.68,40.73,76000.0,40.72,40.75,40.68,40.73,76000.0
2011-11-22 15:40:00,40.7,40.79,40.68,40.72,57800.0,40.7,40.79,40.68,40.72,57800.0
2011-11-22 15:45:00,40.71,40.95,40.71,40.87,92300.0,40.71,40.95,40.71,40.87,92300.0
2011-11-22 15:50:00,40.89,40.92,40.76,40.91,48000.0,40.89,40.92,40.76,40.91,48000.0
2011-11-22 15:55:00,40.9,40.91,40.72,40.77,85100.0,40.9,40.91,40.72,40.77,85100.0
2011-11-23 09:30:00,40.75,40.75,40.05,40.44,115200.0,40.75,40.75,40.05,40.44,115200.0
2011-11-23 09:35:00,40.51,41.08,40.51,40.68,97700.0,40.51,41.08,40.51,40.68,97700.0
2011-11-23 09:40:00,40.76,40.77,40.28,40.35,35800.0,40.76,40.77,40.28,40.35,35800.0
2011-11-23 09:45:00,40.39,40.99,40.38,40.82,86400.0,40.39,40.99,40.38,40.82,86400.0
2011-11-23 09:50:00,40.81,41.69,40.81,41.4,185900.0,40.81,41.69,40.81,41.4,185900.0
2011-11-23 09:55:00,41.46,41.7,41.34,41.35,67700.0,41.46,41.7,41.34,41.35,67700.0
2011-11-23 10:00:00,41.34,41.48,41.13,41.33,65500.0,41.34,41.48,41.13,41.33,65500.0
2011-11-23 10:05:00,41.33,42.0,41.32,41.88,127900.0,41.33,42.0,41.32,41.88,127900.0
2011-11-23 10:10:00,41.9,42.36,41.84,42.0,155000.0,41.9,42.36,41.84,42.0,155000.0
2011-11-23 10:15:00,41.96,42.1,41.74,41.97,75500.0,41.96,42.1,41.74,41.97,75500.0
2011-11-23 10:20:00,41.94,42.1,41.85,42.0,85200.0,41.94,42.1,41.85,42.0,85200.0
2011-11-23 10:25:00,42.0,42.26,41.94,41.97,129300.0,42.0,42.26,41.94,41.97,129300.0
2011-11-23 10:30:00,41.97,42.06,41.44,41.69,97300.0,41.97,42.06,41.44,41.69,97300.0
2011-11-23 10:35:00,41.7,41.99,41.58,41.99,52700.0,41.7,41.99,41.58,41.99,52700.0
2011-11-23 10:40:00,41.99,41.99,41.64,41.86,48300.0,41.99,41.99,41.64,41.86,48300.0
2011-11-23 10:45:00,41.86,41.93,41.79,41.84,37500.0,41.86,41.93,41.79,41.84,37500.0
2011-11-23 10:50:00,41.81,42.29,41.8,42.27,64400.0,41.81,42.29,41.8,42.27,64400.0
2011-11-23 10:55:00,42.28,42.34,41.97,42.03,43300.0,42.28,42.34,41.97,42.03,43300.0
2011-11-23 11:00:00,42.0,42.13,41.88,41.92,35200.0,42.0,42.13,41.88,41.92,35200.0
2011-11-23 11:05:00,41.89,41.96,41.66,41.79,55300.0,41.89,41.96,41.66,41.79,55300.0
2011-11-23 11:10:00,41.79,41.89,41.68,41.72,40900.0,41.79,41.89,41.68,41.72,40900.0
2011-11-23 11:15:00,41.73,41.95,41.62,41.93,32400.0,41.73,41.95,41.62,41.93,32400.0
2011-11-23 11:20:00,41.95,42.0,41.82,41.83,37600.0,41.95,42.0,41.82,41.83,37600.0
2011-11-23 11:25:00,41.89,42.0,41.72,41.81,19000.0,41.89,42.0,41.72,41.81,19000.0
2011-11-23 11:30:00,41.78,41.89,41.63,41.83,49600.0,41.78,41.89,41.63,41.83,49600.0
2011-11-23 11:35:00,41.84,42.14,41.81,42.13,68400.0,41.84,42.14,41.81,42.13,68400.0
2011-11-23 11:40:00,42.11,42.16,41.98,42.03,26400.0,42.11,42.16,41.98,42.03,26400.0
2011-11-23 11:45:00,42.04,42.13,41.96,42.06,14700.0,42.04,42.13,41.96,42.06,14700.0
2011-11-23 11:50:00,42.07,42.35,42.05,42.29,38000.0,42.07,42.35,42.05,42.29,38000.0
2011-11-23 11:55:00,42.27,42.32,42.19,42.24,33200.0,42.27,42.32,42.19,42.24,33200.0
2011-11-23 12:00:00,42.24,42.35,42.24,42.35,36900.0,42.24,42.35,42.24,42.35,36900.0
2011-11-23 12:05:00,42.35,42.5,42.31,42.41,40400.0,42.35,42.5,42.31,42.41,40400.0
2011-11-23 12:10:00,42.39,42.42,42.29,42.34,40000.0,42.39,42.42,42.29,42.34,40000.0
2011-11-23 12:15:00,42.34,42.59,42.34,42.49,59800.0,42.34,42.59,42.34,42.49,59800.0
2011-11-23 12:20:00,42.53,42.64,42.44,42.47,37000.0,42.53,42.64,42.44,42.47,37000.0
2011-11-23 12:25:00,42.46,42.68,42.46,42.5,24500.0,42.46,42.68,42.46,42.5,24500.0
2011-11-23 12:30:00,42.47,42.63,42.4,42.51,34400.0,42.47,42.63,42.4,42.51,34400.0
2011-11-23 12:35:00,42.52,42.83,42.51,42.57,43600.0,42.52,42.83,42.51,42.57,43600.0
2011-11-23 12:40:00,42.56,42.64,42.51,42.56,13500.0,42.56,42.64,42.51,42.56,13500.0
2011-11-23 12:45:00,42.54,42.72,42.43,42.66,19300.0,42.54,42.72,42.43,42.66,19300.0
2011-11-23 12:50:00,42.66,42.9,42.64,42.88,44900.0,42.66,42.9,42.64,42.88,44900.0
2011-11-23 12:55:00,42.88,42.99,42.88,42.99,41100.0,42.88,42.99,42.88,42.99,41100.0
2011-11-23 13:00:00,42.98,42.99,42.57,42.7,40400.0,42.98,42.99,42.57,42.7,40400.0
2011-11-23 13:05:00,42.71,42.76,42.64,42.64,16700.0,42.71,42.76,42.64,42.64,16700.0
2011-11-23 13:10:00,42.63,42.66,42.51,42.55,34500.0,42.63,42.66,42.51,42.55,34500.0
2011-11-23 13:15:00,42.57,42.61,42.52,42.52,12800.0,42.57,42.61,42.52,42.52,12800.0
2011-11-23 13:20:00,42.52,42.6,42.35,42.4,28700.0,42.52,42.6,42.35,42.4,28700.0
2011-11-23 13:25:00,42.39,42.65,42.32,42.65,20200.0,42.39,42.65,42.32,42.65,20200.0
2011-11-23 13:30:00,42.65,42.83,42.57,42.6,19200.0,42.65,42.83,42.57,42.6,19200.0
2011-11-23 13:35:00,42.56,42.66,42.56,42.59,20800.0,42.56,42.66,42.56,42.59,20800.0
2011-11-23 13:40:00,42.56,42.57,42.26,42.3,24200.0,42.56,42.57,42.26,42.3,24200.0
2011-11-23 13:45:00,42.3,42.46,42.3,42.42,15300.0,42.3,42.46,42.3,42.42,15300.0
2011-11-23 13:50:00,42.41,42.63,42.37,42.53,18900.0,42.41,42.63,42.37,42.53,18900.0
2011-11-23 13:55:00,42.52,42.61,42.34,42.43,32300.0,42.52,42.61,42.34,42.43,32300.0
2011-11-23 14:00:00,42.43,42.43,42.25,42.37,16900.0,42.43,42.43,42.25,42.37,16900.0
2011-11-23 14:05:00,42.38,42.4,42.14,42.14,26500.0,42.38,42.4,42.14,42.14,26500.0
2011-11-23 14:10:00,42.21,42.26,42.08,42.1,33300.0,42.21,42.26,42.08,42.1,33300.0
2011-11-23 14:15:00,42.1,42.12,41.92,41.98,43800.0,42.1,42.12,41.92,41.98,43800.0
2011-11-23 14:20:00,41.96,42.17,41.96,42.12,26500.0,41.96,42.17,41.96,42.12,26500.0
2011-11-23 14:25:00,42.12,42.2,41.97,42.03,36100.0,42.12,42.2,41.97,42.03,36100.0
2011-11-23 14:30:00,42.05,42.15,42.0,42.12,10500.0,42.05,42.15,42.0,42.12,10500.0
2011-11-23 14:35:00,42.12,42.24,42.12,42.15,20300.0,42.12,42.24,42.12,42.15,20300.0
2011-11-23 14:40:00,42.13,42.19,41.99,42.03,8800.0,42.13,42.19,41.99,42.03,8800.0
2011-11-23 14:45:00,42.05,42.19,42.02,42.18,19000.0,42.05,42.19,42.02,42.18,19000.0
2011-11-23 14:50:00,42.16,42.17,42.04,42.05,12400.0,42.16,42.17,42.04,42.05,12400.0
2011-11-23 14:55:00,42.05,42.1,41.98,42.07,11100.0,42.05,42.1,41.98,42.07,11100.0
2011-11-23 15:00:00,42.05,42.27,41.8,42.2,54000.0,42.05,42.27,41.8,42.2,54000.0
2011-11-23 15:05:00,42.24,42.28,42.11,42.13,44100.0,42.24,42.28,42.11,42.13,44100.0
2011-11-23 15:10:00,42.19,42.31,42.12,42.2,28700.0,42.19,42.31,42.12,42.2,28700.0
2011-11-23 15:15:00,42.18,42.2,42.0,42.0,29900.0,42.18,42.2,42.0,42.0,29900.0
2011-11-23 15:20:00,41.93,42.1,41.89,41.93,45100.0,41.93,42.1,41.89,41.93,45100.0
2011-11-23 15:25:00,41.94,42.07,41.94,41.98,31500.0,41.94,42.07,41.94,41.98,31500.0
2011-11-23 15:30:00,41.98,42.03,41.87,41.91,63500.0,41.98,42.03,41.87,41.91,63500.0
2011-11-23 15:35:00,41.95,41.95,41.84,41.86,38900.0,41.95,41.95,41.84,41.86,38900.0
2011-11-23 15:40:00,41.88,42.16,41.86,42.06,61100.0,41.88,42.16,41.86,42.06,61100.0
2011-11-23 15:45:00,42.05,42.05,41.83,41.9,43300.0,42.05,42.05,41.83,41.9,43300.0
2011-11-23 15:50:00,41.86,41.89,41.76,41.82,71300.0,41.86,41.89,41.76,41.82,71300.0
2011-11-23 15:55:00,41.83,41.89,41.56,41.56,162400.0,41.83,41.89,41.56,41.56,162400.0
2011-11-25 09:30:00,41.31,41.63,41.11,41.46,41000.0,41.31,41.63,41.11,41.46,41000.0
2011-11-25 09:35:00,41.47,41.6,41.18,41.36,51600.0,41.47,41.6,41.18,41.36,51600.0
2011-11-25 09:40:00,41.32,41.6,41.19,41.48,45900.0,41.32,41.6,41.19,41.48,45900.0
2011-11-25 09:45:00,41.48,41.48,41.01,41.03,32400.0,41.48,41.48,41.01,41.03,32400.0
2011-11-25 09:50:00,41.01,41.29,40.79,41.1,33000.0,41.01,41.29,40.79,41.1,33000.0
2011-11-25 09:55:00,41.06,41.34,40.85,40.93,25200.0,41.06,41.34,40.85,40.93,25200.0
2011-11-25 10:00:00,40.93,41.19,40.93,41.14,16900.0,40.93,41.19,40.93,41.14,16900.0
2011-11-25 10:05:00,41.15,41.32,41.11,41.24,10700.0,41.15,41.32,41.11,41.24,10700.0
2011-11-25 10:10:00,41.25,41.51,41.24,41.28,31700.0,41.25,41.51,41.24,41.28,31700.0
2011-11-25 10:15:00,41.34,41.42,40.99,41.38,40600.0,41.34,41.42,40.99,41.38,40600.0
2011-11-25 10:20:00,41.37,41.5,41.33,41.44,24000.0,41.37,41.5,41.33,41.44,24000.0
2011-11-25 10:25:00,41.41,41.41,41.2,41.25,22100.0,41.41,41.41,41.2,41.25,22100.0
2011-11-25 10:30:00,41.19,41.25,41.07,41.19,34400.0,41.19,41.25,41.07,41.19,34400.0
2011-11-25 10:35:00,41.15,41.28,41.05,41.22,20400.0,41.15,41.28,41.05,41.22,20400.0
2011-11-25 10:40:00,41.19,41.26,41.02,41.13,43300.0,41.19,41.26,41.02,41.13,43300.0
2011-11-25 10:45:00,41.13,41.33,41.13,41.28,17300.0,41.13,41.33,41.13,41.28,17300.0
2011-11-25 10:50:00,41.23,41.31,41.14,41.15,9400.0,41.23,41.31,41.14,41.15,9400.0
2011-11-25 10:55:00,41.17,41.21,41.05,41.06,19400.0,41.17,41.21,41.05,41.06,19400.0
2011-11-25 11:00:00,41.04,41.1,40.89,41.09,29100.0,41.04,41.1,40.89,41.09,29100.0
2011-11-25 11:05:00,41.09,41.24,41.09,41.14,32100.0,41.09,41.24,41.09,41.14,32100.0
2011-11-25 11:10:00,41.15,41.22,41.05,41.05,15300.0,41.15,41.22,41.05,41.05,15300.0
2011-11-25 11:15:00,41.05,41.13,40.98,41.08,9600.0,41.05,41.13,40.98,41.08,9600.0
2011-11-25 11:20:00,41.12,41.14,40.92,41.08,16700.0,41.12,41.14,40.92,41.08,16700.0
2011-11-25 11:25:00,41.08,41.13,40.89,41.01,34300.0,41.08,41.13,40.89,41.01,34300.0
2011-11-25 11:30:00,41.08,41.14,40.96,41.0,43700.0,41.08,41.14,40.96,41.0,43700.0
2011-11-25 11:35:00,40.98,41.02,40.88,40.97,24900.0,40.98,41.02,40.88,40.97,24900.0
2011-11-25 11:40:00,40.99,41.02,40.87,40.89,40700.0,40.99,41.02,40.87,40.89,40700.0
2011-11-25 11:45:00,40.89,40.93,40.81,40.88,15500.0,40.89,40.93,40.81,40.88,15500.0
2011-11-25 11:50:00,40.9,40.96,40.81,40.83,31700.0,40.9,40.96,40.81,40.83,31700.0
2011-11-25 11:55:00,40.82,40.96,40.82,40.91,11900.0,40.82,40.96,40.82,40.91,11900.0
2011-11-25 12:00:00,40.89,40.89,40.75,40.82,16600.0,40.89,40.89,40.75,40.82,16600.0
2011-11-25 12:05:00,40.78,40.84,40.29,40.43,37900.0,40.78,40.84,40.29,40.43,37900.0
2011-11-25 12:10:00,40.42,40.67,40.42,40.52,17900.0,40.42,40.67,40.42,40.52,17900.0
2011-11-25 12:15:00,40.5,40.56,40.37,40.53,36000.0,40.5,40.56,40.37,40.53,36000.0
2011-11-25 12:20:00,40.58,40.58,40.36,40.45,25300.0,40.58,40.58,40.36,40.45,25300.0
2011-11-25 12:25:00,40.45,40.45,40.34,40.39,34800.0,40.45,40.45,40.34,40.39,34800.0
2011-11-25 12:30:00,40.38,40.62,40.38,40.59,30000.0,40.38,40.62,40.38,40.59,30000.0
2011-11-25 12:35:00,40.6,40.64,40.5,40.59,35500.0,40.6,40.64,40.5,40.59,35500.0
2011-11-25 12:40:00,40.6,40.8,40.33,40.39,59600.0,40.6,40.8,40.33,40.39,59600.0
2011-11-25 12:45:00,40.39,40.53,40.32,40.48,31400.0,40.39,40.53,40.32,40.48,31400.0
2011-11-25 12:50:00,40.46,40.65,40.4,40.4,61400.0,40.46,40.65,40.4,40.4,61400.0
2011-11-25 12:55:00,40.45,40.46,40.31,40.31,72000.0,40.45,40.46,40.31,40.31,72000.0
2011-11-28 09:30:00,41.95,42.25,41.9,42.18,79900.0,41.95,42.25,41.9,42.18,79900.0
2011-11-28 09:35:00,42.21,42.59,42.02,42.59,81100.0,42.21,42.59,42.02,42.59,81100.0
2011-11-28 09:40:00,42.59,42.75,42.37,42.45,73200.0,42.59,42.75,42.37,42.45,73200.0
2011-11-28 09:45:00,42.45,42.88,42.43,42.61,68900.0,42.45,42.88,42.43,42.61,68900.0
2011-11-28 09:50:00,42.58,42.79,42.58,42.78,45000.0,42.58,42.79,42.58,42.78,45000.0
2011-11-28 09:55:00,42.75,42.85,42.59,42.76,33500.0,42.75,42.85,42.59,42.76,33500.0
2011-11-28 10:00:00,42.76,43.25,42.74,42.98,96000.0,42.76,43.25,42.74,42.98,96000.0
2011-11-28 10:05:00,42.98,43.39,42.95,43.35,69800.0,42.98,43.39,42.95,43.35,69800.0
2011-11-28 10:10:00,43.3,43.84,43.3,43.78,99800.0,43.3,43.84,43.3,43.78,99800.0
2011-11-28 10:15:00,43.81,44.24,43.7,44.02,103000.0,43.81,44.24,43.7,44.02,103000.0
2011-11-28 10:20:00,44.04,44.09,43.86,43.87,68300.0,44.04,44.09,43.86,43.87,68300.0
2011-11-28 10:25:00,43.85,43.97,43.83,43.95,39400.0,43.85,43.97,43.83,43.95,39400.0
2011-11-28 10:30:00,43.96,44.13,43.9,43.97,45100.0,43.96,44.13,43.9,43.97,45100.0
2011-11-28 10:35:00,43.96,44.22,43.88,43.89,41500.0,43.96,44.22,43.88,43.89,41500.0
2011-11-28 10:40:00,43.88,44.04,43.86,43.99,45800.0,43.88,44.04,43.86,43.99,45800.0
2011-11-28 10:45:00,43.97,44.05,43.77,43.81,42800.0,43.97,44.05,43.77,43.81,42800.0
2011-11-28 10:50:00,43.8,43.93,43.63,43.93,33700.0,43.8,43.93,43.63,43.93,33700.0
2011-11-28 10:55:00,43.91,44.0,43.87,43.95,15700.0,43.91,44.0,43.87,43.95,15700.0
2011-11-28 11:00:00,43.97,44.09,43.85,43.85,30100.0,43.97,44.09,43.85,43.85,30100.0
2011-11-28 11:05:00,43.85,44.03,43.75,44.01,11800.0,43.85,44.03,43.75,44.01,11800.0
2011-11-28 11:10:00,44.03,44.35,44.02,44.3,40800.0,44.03,44.35,44.02,44.3,40800.0
2011-11-28 11:15:00,44.3,44.39,44.13,44.3,27900.0,44.3,44.39,44.13,44.3,27900.0
2011-11-28 11:20:00,44.29,44.3,44.04,44.05,33800.0,44.29,44.3,44.04,44.05,33800.0
2011-11-28 11:25:00,44.05,44.39,43.93,44.39,30800.0,44.05,44.39,43.93,44.39,30800.0
2011-11-28 11:30:00,44.39,44.54,44.34,44.48,37700.0,44.39,44.54,44.34,44.48,37700.0
2011-11-28 11:35:00,44.46,44.48,44.26,44.32,26300.0,44.46,44.48,44.26,44.32,26300.0
2011-11-28 11:40:00,44.3,44.36,44.28,44.32,24000.0,44.3,44.36,44.28,44.32,24000.0
2011-11-28 11:45:00,44.32,44.36,44.23,44.32,23900.0,44.32,44.36,44.23,44.32,23900.0
2011-11-28 11:50:00,44.32,44.51,44.24,44.37,35300.0,44.32,44.51,44.24,44.37,35300.0
2011-11-28 11:55:00,44.36,44.47,44.3,44.45,8800.0,44.36,44.47,44.3,44.45,8800.0
2011-11-28 12:00:00,44.44,44.55,44.38,44.4,33300.0,44.44,44.55,44.38,44.4,33300.0
2011-11-28 12:05:00,44.43,44.44,44.3,44.3,19600.0,44.43,44.44,44.3,44.3,19600.0
2011-11-28 12:10:00,44.32,44.41,44.21,44.27,12900.0,44.32,44.41,44.21,44.27,12900.0
2011-11-28 12:15:00,44.27,44.4,44.23,44.27,11500.0,44.27,44.4,44.23,44.27,11500.0
2011-11-28 12:20:00,44.24,44.36,44.2,44.29,26900.0,44.24,44.36,44.2,44.29,26900.0
2011-11-28 12:25:00,44.33,44.34,44.07,44.07,42400.0,44.33,44.34,44.07,44.07,42400.0
2011-11-28 12:30:00,44.13,44.2,43.97,44.0,57300.0,44.13,44.2,43.97,44.0,57300.0
2011-11-28 12:35:00,43.97,44.0,43.84,43.87,60700.0,43.97,44.0,43.84,43.87,60700.0
2011-11-28 12:40:00,43.87,43.94,43.56,43.69,30000.0,43.87,43.94,43.56,43.69,30000.0
2011-11-28 12:45:00,43.7,43.76,43.6,43.72,15900.0,43.7,43.76,43.6,43.72,15900.0
2011-11-28 12:50:00,43.72,43.86,43.69,43.69,10700.0,43.72,43.86,43.69,43.69,10700.0
2011-11-28 12:55:00,43.7,43.73,43.6,43.7,18300.0,43.7,43.73,43.6,43.7,18300.0
2011-11-28 13:00:00,43.72,43.75,43.65,43.7,38300.0,43.72,43.75,43.65,43.7,38300.0
2011-11-28 13:05:00,43.7,43.78,43.67,43.74,15700.0,43.7,43.78,43.67,43.74,15700.0
2011-11-28 13:10:00,43.75,43.79,43.57,43.66,33700.0,43.75,43.79,43.57,43.66,33700.0
2011-11-28 13:15:00,43.66,43.79,43.57,43.73,16000.0,43.66,43.79,43.57,43.73,16000.0
2011-11-28 13:20:00,43.78,44.1,43.75,44.03,33600.0,43.78,44.1,43.75,44.03,33600.0
2011-11-28 13:25:00,44.02,44.21,43.99,44.19,22300.0,44.02,44.21,43.99,44.19,22300.0
2011-11-28 13:30:00,44.2,44.31,44.05,44.05,10000.0,44.2,44.31,44.05,44.05,10000.0
2011-11-28 13:35:00,44.04,44.09,43.97,44.0,18700.0,44.04,44.09,43.97,44.0,18700.0
2011-11-28 13:40:00,43.99,44.25,43.98,44.18,20600.0,43.99,44.25,43.98,44.18,20600.0
2011-11-28 13:45:00,44.2,44.33,44.12,44.27,21800.0,44.2,44.33,44.12,44.27,21800.0
2011-11-28 13:50:00,44.26,44.28,44.12,44.13,17100.0,44.26,44.28,44.12,44.13,17100.0
2011-11-28 13:55:00,44.13,44.16,43.9,44.0,13700.0,44.13,44.16,43.9,44.0,13700.0
2011-11-28 14:00:00,44.03,44.22,43.92,44.18,23600.0,44.03,44.22,43.92,44.18,23600.0
2011-11-28 14:05:00,44.18,44.25,44.13,44.2,19500.0,44.18,44.25,44.13,44.2,19500.0
2011-11-28 14:10:00,44.2,44.26,44.15,44.19,19600.0,44.2,44.26,44.15,44.19,19600.0
2011-11-28 14:15:00,44.16,44.23,44.04,44.09,11200.0,44.16,44.23,44.04,44.09,11200.0
2011-11-28 14:20:00,44.1,44.27,44.1,44.23,15800.0,44.1,44.27,44.1,44.23,15800.0
2011-11-28 14:25:00,44.19,44.31,44.11,44.21,27900.0,44.19,44.31,44.11,44.21,27900.0
2011-11-28 14:30:00,44.21,44.33,44.21,44.27,15800.0,44.21,44.33,44.21,44.27,15800.0
2011-11-28 14:35:00,44.24,44.3,44.11,44.18,16600.0,44.24,44.3,44.11,44.18,16600.0
2011-11-28 14:40:00,44.19,44.26,44.16,44.18,13900.0,44.19,44.26,44.16,44.18,13900.0
2011-11-28 14:45:00,44.17,44.2,44.05,44.1,26500.0,44.17,44.2,44.05,44.1,26500.0
2011-11-28 14:50:00,44.07,44.07,43.83,43.87,21800.0,44.07,44.07,43.83,43.87,21800.0
2011-11-28 14:55:00,43.87,44.04,43.83,44.03,20100.0,43.87,44.04,43.83,44.03,20100.0
2011-11-28 15:00:00,44.02,44.19,44.02,44.07,26300.0,44.02,44.19,44.02,44.07,26300.0
2011-11-28 15:05:00,44.06,44.1,43.81,43.88,22000.0,44.06,44.1,43.81,43.88,22000.0
2011-11-28 15:10:00,43.88,44.08,43.87,44.03,38500.0,43.88,44.08,43.87,44.03,38500.0
2011-11-28 15:15:00,43.98,44.0,43.81,43.99,42600.0,43.98,44.0,43.81,43.99,42600.0
2011-11-28 15:20:00,43.99,44.2,43.88,44.07,31100.0,43.99,44.2,43.88,44.07,31100.0
2011-11-28 15:25:00,44.06,44.42,44.01,44.24,66100.0,44.06,44.42,44.01,44.24,66100.0
2011-11-28 15:30:00,44.22,44.35,44.11,44.16,34600.0,44.22,44.35,44.11,44.16,34600.0
2011-11-28 15:35:00,44.12,44.25,44.1,44.15,32200.0,44.12,44.25,44.1,44.15,32200.0
2011-11-28 15:40:00,44.14,44.14,43.89,44.14,30700.0,44.14,44.14,43.89,44.14,30700.0
2011-11-28 15:45:00,44.13,44.2,44.0,44.06,42900.0,44.13,44.2,44.0,44.06,42900.0
2011-11-28 15:50:00,44.07,44.27,44.06,44.25,68600.0,44.07,44.27,44.06,44.25,68600.0
2011-11-28 15:55:00,44.25,44.56,44.2,44.56,143600.0,44.25,44.56,44.2,44.56,143600.0
2011-11-29 09:30:00,44.05,44.15,43.71,43.86,66700.0,44.05,44.15,43.71,43.86,66700.0
2011-11-29 09:35:00,43.79,44.35,43.73,44.28,31800.0,43.79,44.35,43.73,44.28,31800.0
2011-11-29 09:40:00,44.3,44.9,44.3,44.8,83600.0,44.3,44.9,44.3,44.8,83600.0
2011-11-29 09:45:00,44.82,44.88,44.43,44.58,48200.0,44.82,44.88,44.43,44.58,48200.0
2011-11-29 09:50:00,44.53,44.81,44.53,44.73,36000.0,44.53,44.81,44.53,44.73,36000.0
2011-11-29 09:55:00,44.72,44.89,44.43,44.48,64700.0,44.72,44.89,44.43,44.48,64700.0
2011-11-29 10:00:00,44.48,45.33,44.47,44.61,119200.0,44.48,45.33,44.47,44.61,119200.0
2011-11-29 10:05:00,44.64,44.84,44.5,44.72,31500.0,44.64,44.84,44.5,44.72,31500.0
2011-11-29 10:10:00,44.78,44.99,44.77,44.84,42000.0,44.78,44.99,44.77,44.84,42000.0
2011-11-29 10:15:00,44.84,45.1,44.8,45.1,39800.0,44.84,45.1,44.8,45.1,39800.0
2011-11-29 10:20:00,45.05,45.07,44.83,45.03,28600.0,45.05,45.07,44.83,45.03,28600.0
2011-11-29 10:25:00,44.99,45.0,44.65,44.73,38400.0,44.99,45.0,44.65,44.73,38400.0
2011-11-29 10:30:00,44.69,44.69,44.33,44.33,35200.0,44.69,44.69,44.33,44.33,35200.0
2011-11-29 10:35:00,44.38,44.41,44.23,44.32,32200.0,44.38,44.41,44.23,44.32,32200.0
2011-11-29 10:40:00,44.35,44.76,44.34,44.73,39500.0,44.35,44.76,44.34,44.73,39500.0
2011-11-29 10:45:00,44.69,44.79,44.33,44.43,25900.0,44.69,44.79,44.33,44.43,25900.0
2011-11-29 10:50:00,44.43,44.49,44.29,44.38,20700.0,44.43,44.49,44.29,44.38,20700.0
2011-11-29 10:55:00,44.4,44.4,44.21,44.28,30100.0,44.4,44.4,44.21,44.28,30100.0
2011-11-29 11:00:00,44.27,44.34,44.16,44.24,21400.0,44.27,44.34,44.16,44.24,21400.0
2011-11-29 11:05:00,44.29,44.33,43.71,43.77,46700.0,44.29,44.33,43.71,43.77,46700.0
2011-11-29 11:10:00,43.8,44.05,43.76,43.96,22900.0,43.8,44.05,43.76,43.96,22900.0
2011-11-29 11:15:00,43.96,44.19,43.96,44.18,33400.0,43.96,44.19,43.96,44.18,33400.0
2011-11-29 11:20:00,44.16,44.22,44.1,44.15,28000.0,44.16,44.22,44.1,44.15,28000.0
2011-11-29 11:25:00,44.16,44.25,44.15,44.16,21600.0,44.16,44.25,44.15,44.16,21600.0
2011-11-29 11:30:00,44.16,44.24,44.11,44.17,52100.0,44.16,44.24,44.11,44.17,52100.0
2011-11-29 11:35:00,44.18,44.43,44.15,44.33,35200.0,44.18,44.43,44.15,44.33,35200.0
2011-11-29 11:40:00,44.34,44.41,44.06,44.07,15200.0,44.34,44.41,44.06,44.07,15200.0
2011-11-29 11:45:00,44.08,44.14,43.96,44.06,11600.0,44.08,44.14,43.96,44.06,11600.0
2011-11-29 11:50:00,44.06,44.15,43.85,43.96,17600.0,44.06,44.15,43.85,43.96,17600.0
2011-11-29 11:55:00,43.98,44.04,43.87,44.03,14400.0,43.98,44.04,43.87,44.03,14400.0
2011-11-29 12:00:00,44.05,44.18,43.98,44.11,14900.0,44.05,44.18,43.98,44.11,14900.0
2011-11-29 12:05:00,44.13,44.41,44.1,44.17,46700.0,44.13,44.41,44.1,44.17,46700.0
2011-11-29 12:10:00,44.23,44.24,44.1,44.1,11000.0,44.23,44.24,44.1,44.1,11000.0
2011-11-29 12:15:00,44.11,44.22,43.9,44.15,54900.0,44.11,44.22,43.9,44.15,54900.0
2011-11-29 12:20:00,44.13,44.27,44.11,44.22,9800.0,44.13,44.27,44.11,44.22,9800.0
2011-11-29 12:25:00,44.24,44.27,44.19,44.22,5000.0,44.24,44.27,44.19,44.22,5000.0
2011-11-29 12:30:00,44.18,44.22,44.02,44.04,9400.0,44.18,44.22,44.02,44.04,9400.0
2011-11-29 12:35:00,44.04,44.08,43.77,43.91,15500.0,44.04,44.08,43.77,43.91,15500.0
2011-11-29 12:40:00,43.9,43.98,43.8,43.8,13600.0,43.9,43.98,43.8,43.8,13600.0
2011-11-29 12:45:00,43.82,43.87,43.78,43.8,14900.0,43.82,43.87,43.78,43.8,14900.0
2011-11-29 12:50:00,43.79,43.83,43.79,43.82,12500.0,43.79,43.83,43.79,43.82,12500.0
2011-11-29 12:55:00,43.84,44.0,43.8,44.0,10600.0,43.84,44.0,43.8,44.0,10600.0
2011-11-29 13:00:00,44.0,44.08,43.99,44.03,14100.0,44.0,44.08,43.99,44.03,14100.0
2011-11-29 13:05:00,43.98,43.99,43.81,43.81,18100.0,43.98,43.99,43.81,43.81,18100.0
2011-11-29 13:10:00,43.81,44.01,43.75,43.96,25600.0,43.81,44.01,43.75,43.96,25600.0
2011-11-29 13:15:00,43.99,44.0,43.88,44.0,12000.0,43.99,44.0,43.88,44.0,12000.0
2011-11-29 13:20:00,43.98,44.2,43.94,43.96,32800.0,43.98,44.2,43.94,43.96,32800.0
2011-11-29 13:25:00,43.98,44.01,43.94,43.96,6600.0,43.98,44.01,43.94,43.96,6600.0
2011-11-29 13:30:00,43.96,43.99,43.92,43.94,3400.0,43.96,43.99,43.92,43.94,3400.0
2011-11-29 13:35:00,43.96,44.07,43.92,44.04,9300.0,43.96,44.07,43.92,44.04,9300.0
2011-11-29 13:40:00,44.06,44.06,43.9,43.96,8200.0,44.06,44.06,43.9,43.96,8200.0
2011-11-29 13:45:00,43.95,43.96,43.84,43.92,12300.0,43.95,43.96,43.84,43.92,12300.0
2011-11-29 13:50:00,43.92,43.95,43.75,43.75,17100.0,43.92,43.95,43.75,43.75,17100.0
2011-11-29 13:55:00,43.78,43.81,43.63,43.65,16800.0,43.78,43.81,43.63,43.65,16800.0
2011-11-29 14:00:00,43.66,43.79,43.62,43.79,22600.0,43.66,43.79,43.62,43.79,22600.0
2011-11-29 14:05:00,43.77,43.81,43.68,43.73,11600.0,43.77,43.81,43.68,43.73,11600.0
2011-11-29 14:10:00,43.73,43.79,43.64,43.71,16400.0,43.73,43.79,43.64,43.71,16400.0
2011-11-29 14:15:00,43.72,43.74,43.62,43.74,11800.0,43.72,43.74,43.62,43.74,11800.0
2011-11-29 14:20:00,43.72,43.75,43.66,43.75,11400.0,43.72,43.75,43.66,43.75,11400.0
2011-11-29 14:25:00,43.75,43.8,43.67,43.8,9400.0,43.75,43.8,43.67,43.8,9400.0
2011-11-29 14:30:00,43.8,43.9,43.8,43.9,17900.0,43.8,43.9,43.8,43.9,17900.0
2011-11-29 14:35:00,43.89,43.91,43.81,43.91,8300.0,43.89,43.91,43.81,43.91,8300.0
2011-11-29 14:40:00,43.92,43.99,43.83,43.94,8300.0,43.92,43.99,43.83,43.94,8300.0
2011-11-29 14:45:00,43.93,44.0,43.86,43.87,9400.0,43.93,44.0,43.86,43.87,9400.0
2011-11-29 14:50:00,43.88,43.91,43.82,43.86,14300.0,43.88,43.91,43.82,43.86,14300.0
2011-11-29 14:55:00,43.87,43.95,43.84,43.85,9100.0,43.87,43.95,43.84,43.85,9100.0
2011-11-29 15:00:00,43.87,43.95,43.85,43.93,10200.0,43.87,43.95,43.85,43.93,10200.0
2011-11-29 15:05:00,43.94,43.94,43.76,43.76,13600.0,43.94,43.94,43.76,43.76,13600.0
2011-11-29 15:10:00,43.75,44.04,43.75,44.01,24100.0,43.75,44.04,43.75,44.01,24100.0
2011-11-29 15:15:00,44.08,44.17,43.95,43.96,19900.0,44.08,44.17,43.95,43.96,19900.0
2011-11-29 15:20:00,43.97,44.03,43.91,43.99,10300.0,43.97,44.03,43.91,43.99,10300.0
2011-11-29 15:25:00,43.97,44.06,43.83,43.87,13000.0,43.97,44.06,43.83,43.87,13000.0
2011-11-29 15:30:00,43.87,44.05,43.87,44.02,14900.0,43.87,44.05,43.87,44.02,14900.0
2011-11-29 15:35:00,44.0,44.08,43.79,43.82,37900.0,44.0,44.08,43.79,43.82,37900.0
2011-11-29 15:40:00,43.85,43.95,43.77,43.83,22900.0,43.85,43.95,43.77,43.83,22900.0
2011-11-29 15:45:00,43.84,43.99,43.8,43.88,21400.0,43.84,43.99,43.8,43.88,21400.0
2011-11-29 15:50:00,43.92,43.97,43.65,43.73,80200.0,43.92,43.97,43.65,43.73,80200.0
2011-11-29 15:55:00,43.75,43.9,43.63,43.78,81200.0,43.75,43.9,43.63,43.78,81200.0
2011-11-30 09:30:00,45.99,46.3,45.75,46.2,154100.0,45.99,46.3,45.75,46.2,154100.0
2011-11-30 09:35:00,46.11,46.5,46.11,46.44,104200.0,46.11,46.5,46.11,46.44,104200.0
2011-11-30 09:40:00,46.37,46.99,46.36,46.88,104700.0,46.37,46.99,46.36,46.88,104700.0
2011-11-30 09:45:00,46.87,47.08,46.76,46.95,56600.0,46.87,47.08,46.76,46.95,56600.0
2011-11-30 09:50:00,46.97,47.23,46.9,47.0,43400.0,46.97,47.23,46.9,47.0,43400.0
2011-11-30 09:55:00,47.08,47.25,47.02,47.14,37200.0,47.08,47.25,47.02,47.14,37200.0
2011-11-30 10:00:00,47.14,47.29,46.78,46.89,58200.0,47.14,47.29,46.78,46.89,58200.0
2011-11-30 10:05:00,46.9,46.95,46.45,46.63,82300.0,46.9,46.95,46.45,46.63,82300.0
2011-11-30 10:10:00,46.64,46.76,46.33,46.62,47400.0,46.64,46.76,46.33,46.62,47400.0
2011-11-30 10:15:00,46.63,46.68,46.06,46.23,41600.0,46.63,46.68,46.06,46.23,41600.0
2011-11-30 10:20:00,46.3,46.47,46.2,46.44,33900.0,46.3,46.47,46.2,46.44,33900.0
2011-11-30 10:25:00,46.42,46.44,46.21,46.4,39000.0,46.42,46.44,46.21,46.4,39000.0
2011-11-30 10:30:00,46.34,46.5,46.31,46.46,21800.0,46.34,46.5,46.31,46.46,21800.0
2011-11-30 10:35:00,46.49,46.55,46.33,46.42,36800.0,46.49,46.55,46.33,46.42,36800.0
2011-11-30 10:40:00,46.41,46.7,46.4,46.66,27800.0,46.41,46.7,46.4,46.66,27800.0
2011-11-30 10:45:00,46.64,46.9,46.62,46.85,33000.0,46.64,46.9,46.62,46.85,33000.0
2011-11-30 10:50:00,46.87,46.89,46.7,46.8,14000.0,46.87,46.89,46.7,46.8,14000.0
2011-11-30 10:55:00,46.8,46.9,46.75,46.82,25200.0,46.8,46.9,46.75,46.82,25200.0
2011-11-30 11:00:00,46.79,46.87,46.61,46.73,28100.0,46.79,46.87,46.61,46.73,28100.0
2011-11-30 11:05:00,46.73,46.84,46.72,46.72,16000.0,46.73,46.84,46.72,46.72,16000.0
2011-11-30 11:10:00,46.71,46.78,46.62,46.62,6000.0,46.71,46.78,46.62,46.62,6000.0
2011-11-30 11:15:00,46.65,46.79,46.61,46.79,61900.0,46.65,46.79,46.61,46.79,61900.0
2011-11-30 11:20:00,46.79,46.79,46.6,46.76,24400.0,46.79,46.79,46.6,46.76,24400.0
2011-11-30 11:25:00,46.8,46.84,46.6,46.84,30300.0,46.8,46.84,46.6,46.84,30300.0
2011-11-30 11:30:00,46.84,47.57,46.81,47.54,128900.0,46.84,47.57,46.81,47.54,128900.0
2011-11-30 11:35:00,47.55,47.66,47.33,47.56,58100.0,47.55,47.66,47.33,47.56,58100.0
2011-11-30 11:40:00,47.55,47.57,47.13,47.19,29100.0,47.55,47.57,47.13,47.19,29100.0
2011-11-30 11:45:00,47.25,47.57,47.25,47.47,32500.0,47.25,47.57,47.25,47.47,32500.0
2011-11-30 11:50:00,47.47,47.57,47.12,47.12,37800.0,47.47,47.57,47.12,47.12,37800.0
2011-11-30 11:55:00,47.1,47.17,46.89,47.01,33500.0,47.1,47.17,46.89,47.01,33500.0
2011-11-30 12:00:00,47.04,47.14,46.74,46.8,49100.0,47.04,47.14,46.74,46.8,49100.0
2011-11-30 12:05:00,46.8,46.87,46.75,46.87,13300.0,46.8,46.87,46.75,46.87,13300.0
2011-11-30 12:10:00,46.86,47.2,46.86,47.1,20300.0,46.86,47.2,46.86,47.1,20300.0
2011-11-30 12:15:00,47.15,47.27,47.12,47.15,15600.0,47.15,47.27,47.12,47.15,15600.0
2011-11-30 12:20:00,47.19,47.34,47.1,47.33,23400.0,47.19,47.34,47.1,47.33,23400.0
2011-11-30 12:25:00,47.3,47.38,47.24,47.29,14600.0,47.3,47.38,47.24,47.29,14600.0
2011-11-30 12:30:00,47.3,47.4,47.28,47.36,9400.0,47.3,47.4,47.28,47.36,9400.0
2011-11-30 12:35:00,47.36,47.36,47.11,47.12,17900.0,47.36,47.36,47.11,47.12,17900.0
2011-11-30 12:40:00,47.15,47.21,47.02,47.15,10800.0,47.15,47.21,47.02,47.15,10800.0
2011-11-30 12:45:00,47.14,47.2,47.05,47.09,10700.0,47.14,47.2,47.05,47.09,10700.0
2011-11-30 12:50:00,47.08,47.21,47.05,47.18,3900.0,47.08,47.21,47.05,47.18,3900.0
2011-11-30 12:55:00,47.18,47.23,47.06,47.11,6300.0,47.18,47.23,47.06,47.11,6300.0
2011-11-30 13:00:00,47.12,47.2,47.09,47.13,5600.0,47.12,47.2,47.09,47.13,5600.0
2011-11-30 13:05:00,47.15,47.28,47.15,47.22,7600.0,47.15,47.28,47.15,47.22,7600.0
2011-11-30 13:10:00,47.2,47.24,47.19,47.24,4400.0,47.2,47.24,47.19,47.24,4400.0
2011-11-30 13:15:00,47.2,47.25,47.07,47.13,13000.0,47.2,47.25,47.07,47.13,13000.0
2011-11-30 13:20:00,47.15,47.2,47.06,47.1,13200.0,47.15,47.2,47.06,47.1,13200.0
2011-11-30 13:25:00,47.08,47.18,47.08,47.1,8200.0,47.08,47.18,47.08,47.1,8200.0
2011-11-30 13:30:00,47.15,47.23,47.06,47.19,9500.0,47.15,47.23,47.06,47.19,9500.0
2011-11-30 13:35:00,47.23,47.26,47.09,47.17,11800.0,47.23,47.26,47.09,47.17,11800.0
2011-11-30 13:40:00,47.16,47.24,47.09,47.17,12600.0,47.16,47.24,47.09,47.17,12600.0
2011-11-30 13:45:00,47.17,47.29,47.17,47.25,8900.0,47.17,47.29,47.17,47.25,8900.0
2011-11-30 13:50:00,47.25,47.26,47.16,47.25,13600.0,47.25,47.26,47.16,47.25,13600.0
2011-11-30 13:55:00,47.23,47.28,47.19,47.22,12800.0,47.23,47.28,47.19,47.22,12800.0
2011-11-30 14:00:00,47.22,47.41,47.22,47.37,24500.0,47.22,47.41,47.22,47.37,24500.0
2011-11-30 14:05:00,47.37,47.4,47.27,47.28,18300.0,47.37,47.4,47.27,47.28,18300.0
2011-11-30 14:10:00,47.31,47.35,47.16,47.35,25500.0,47.31,47.35,47.16,47.35,25500.0
2011-11-30 14:15:00,47.37,47.41,47.27,47.32,17400.0,47.37,47.41,47.27,47.32,17400.0
2011-11-30 14:20:00,47.32,47.35,47.23,47.26,31900.0,47.32,47.35,47.23,47.26,31900.0
2011-11-30 14:25:00,47.22,47.33,47.14,47.29,18400.0,47.22,47.33,47.14,47.29,18400.0
2011-11-30 14:30:00,47.29,47.35,47.28,47.28,18500.0,47.29,47.35,47.28,47.28,18500.0
2011-11-30 14:35:00,47.28,47.38,47.26,47.38,15000.0,47.28,47.38,47.26,47.38,15000.0
2011-11-30 14:40:00,47.38,47.41,47.25,47.25,19500.0,47.38,47.41,47.25,47.25,19500.0
2011-11-30 14:45:00,47.24,47.25,47.03,47.08,17500.0,47.24,47.25,47.03,47.08,17500.0
2011-11-30 14:50:00,47.07,47.1,46.86,46.95,51800.0,47.07,47.1,46.86,46.95,51800.0
2011-11-30 14:55:00,46.95,47.07,46.85,46.99,24900.0,46.95,47.07,46.85,46.99,24900.0
2011-11-30 15:00:00,47.02,47.12,46.96,47.04,33600.0,47.02,47.12,46.96,47.04,33600.0
2011-11-30 15:05:00,47.01,47.16,46.94,47.16,31500.0,47.01,47.16,46.94,47.16,31500.0
2011-11-30 15:10:00,47.14,47.34,47.14,47.28,30700.0,47.14,47.34,47.14,47.28,30700.0
2011-11-30 15:15:00,47.27,47.35,47.23,47.29,41200.0,47.27,47.35,47.23,47.29,41200.0
2011-11-30 15:20:00,47.29,47.38,47.25,47.31,25600.0,47.29,47.38,47.25,47.31,25600.0
2011-11-30 15:25:00,47.31,47.5,47.23,47.45,30500.0,47.31,47.5,47.23,47.45,30500.0
2011-11-30 15:30:00,47.41,47.49,47.33,47.34,45300.0,47.41,47.49,47.33,47.34,45300.0
2011-11-30 15:35:00,47.35,47.47,47.24,47.34,44800.0,47.35,47.47,47.24,47.34,44800.0
2011-11-30 15:40:00,47.35,47.47,47.34,47.42,73800.0,47.35,47.47,47.34,47.42,73800.0
2011-11-30 15:45:00,47.46,47.48,47.27,47.4,69800.0,47.46,47.48,47.27,47.4,69800.0
2011-11-30 15:50:00,47.42,47.88,47.41,47.83,173700.0,47.42,47.88,47.41,47.83,173700.0
2011-11-30 15:55:00,47.83,47.92,47.75,47.82,250900.0,47.83,47.92,47.75,47.82,250900.0
2011-12-01 09:30:00,47.63,47.64,47.15,47.49,65000.0,47.63,47.64,47.15,47.49,65000.0
2011-12-01 09:35:00,47.48,47.5,47.24,47.35,42400.0,47.48,47.5,47.24,47.35,42400.0
2011-12-01 09:40:00,47.32,47.38,47.1,47.13,42700.0,47.32,47.38,47.1,47.13,42700.0
2011-12-01 09:45:00,47.16,47.17,46.88,47.12,61600.0,47.16,47.17,46.88,47.12,61600.0
2011-12-01 09:50:00,47.1,47.24,47.02,47.22,47900.0,47.1,47.24,47.02,47.22,47900.0
2011-12-01 09:55:00,47.23,47.41,47.14,47.41,70700.0,47.23,47.41,47.14,47.41,70700.0
2011-12-01 10:00:00,47.46,48.12,47.32,48.11,123100.0,47.46,48.12,47.32,48.11,123100.0
2011-12-01 10:05:00,48.12,48.19,48.0,48.15,58700.0,48.12,48.19,48.0,48.15,58700.0
2011-12-01 10:10:00,48.17,48.38,47.92,48.08,51600.0,48.17,48.38,47.92,48.08,51600.0
2011-12-01 10:15:00,48.11,48.25,48.0,48.0,15900.0,48.11,48.25,48.0,48.0,15900.0
2011-12-01 10:20:00,48.03,48.09,47.96,48.08,17200.0,48.03,48.09,47.96,48.08,17200.0
2011-12-01 10:25:00,48.09,48.15,48.01,48.12,16300.0,48.09,48.15,48.01,48.12,16300.0
2011-12-01 10:30:00,48.11,48.13,47.82,47.95,30300.0,48.11,48.13,47.82,47.95,30300.0
2011-12-01 10:35:00,48.0,48.0,47.53,47.66,34700.0,48.0,48.0,47.53,47.66,34700.0
2011-12-01 10:40:00,47.62,47.62,47.3,47.33,26200.0,47.62,47.62,47.3,47.33,26200.0
2011-12-01 10:45:00,47.35,47.49,47.28,47.29,39300.0,47.35,47.49,47.28,47.29,39300.0
2011-12-01 10:50:00,47.28,47.35,47.08,47.11,33500.0,47.28,47.35,47.08,47.11,33500.0
2011-12-01 10:55:00,47.1,47.1,46.9,47.0,54500.0,47.1,47.1,46.9,47.0,54500.0
2011-12-01 11:00:00,47.0,47.25,47.0,47.2,23600.0,47.0,47.25,47.0,47.2,23600.0
2011-12-01 11:05:00,47.22,47.33,47.08,47.12,27200.0,47.22,47.33,47.08,47.12,27200.0
2011-12-01 11:10:00,47.12,47.16,46.96,46.97,39100.0,47.12,47.16,46.96,46.97,39100.0
2011-12-01 11:15:00,46.98,47.11,46.75,46.79,34200.0,46.98,47.11,46.75,46.79,34200.0
2011-12-01 11:20:00,46.79,46.98,46.71,46.94,31300.0,46.79,46.98,46.71,46.94,31300.0
2011-12-01 11:25:00,46.95,47.04,46.89,47.0,39900.0,46.95,47.04,46.89,47.0,39900.0
2011-12-01 11:30:00,47.0,47.02,46.88,47.01,48400.0,47.0,47.02,46.88,47.01,48400.0
2011-12-01 11:35:00,47.0,47.22,46.96,47.21,29900.0,47.0,47.22,46.96,47.21,29900.0
2011-12-01 11:40:00,47.2,47.35,47.14,47.28,26600.0,47.2,47.35,47.14,47.28,26600.0
2011-12-01 11:45:00,47.27,47.57,47.27,47.56,62000.0,47.27,47.57,47.27,47.56,62000.0
2011-12-01 11:50:00,47.52,47.78,47.5,47.71,34800.0,47.52,47.78,47.5,47.71,34800.0
2011-12-01 11:55:00,47.68,47.77,47.6,47.74,10500.0,47.68,47.77,47.6,47.74,10500.0
2011-12-01 12:00:00,47.75,47.77,47.56,47.59,13700.0,47.75,47.77,47.56,47.59,13700.0
2011-12-01 12:05:00,47.59,47.7,47.53,47.55,60600.0,47.59,47.7,47.53,47.55,60600.0
2011-12-01 12:10:00,47.56,47.67,47.56,47.65,11500.0,47.56,47.67,47.56,47.65,11500.0
2011-12-01 12:15:00,47.64,47.7,47.62,47.69,9800.0,47.64,47.7,47.62,47.69,9800.0
2011-12-01 12:20:00,47.68,47.8,47.6,47.78,20100.0,47.68,47.8,47.6,47.78,20100.0
2011-12-01 12:25:00,47.74,47.76,47.7,47.7,20400.0,47.74,47.76,47.7,47.7,20400.0
2011-12-01 12:30:00,47.7,47.79,47.66,47.69,35500.0,47.7,47.79,47.66,47.69,35500.0
2011-12-01 12:35:00,47.69,47.8,47.56,47.56,31500.0,47.69,47.8,47.56,47.56,31500.0
2011-12-01 12:40:00,47.59,47.68,47.5,47.51,10300.0,47.59,47.68,47.5,47.51,10300.0
2011-12-01 12:45:00,47.51,47.57,47.44,47.44,6500.0,47.51,47.57,47.44,47.44,6500.0
2011-12-01 12:50:00,47.46,47.51,47.42,47.42,3200.0,47.46,47.51,47.42,47.42,3200.0
2011-12-01 12:55:00,47.45,47.45,47.24,47.25,17200.0,47.45,47.45,47.24,47.25,17200.0
2011-12-01 13:00:00,47.26,47.43,47.21,47.43,12000.0,47.26,47.43,47.21,47.43,12000.0
2011-12-01 13:05:00,47.43,47.52,47.4,47.48,5300.0,47.43,47.52,47.4,47.48,5300.0
2011-12-01 13:10:00,47.47,47.52,47.39,47.51,7500.0,47.47,47.52,47.39,47.51,7500.0
2011-12-01 13:15:00,47.53,47.63,47.48,47.55,30800.0,47.53,47.63,47.48,47.55,30800.0
2011-12-01 13:20:00,47.52,47.7,47.52,47.7,17700.0,47.52,47.7,47.52,47.7,17700.0
2011-12-01 13:25:00,47.71,47.74,47.66,47.68,11600.0,47.71,47.74,47.66,47.68,11600.0
2011-12-01 13:30:00,47.67,47.75,47.56,47.56,13100.0,47.67,47.75,47.56,47.56,13100.0
2011-12-01 13:35:00,47.58,47.62,47.51,47.51,11800.0,47.58,47.62,47.51,47.51,11800.0
2011-12-01 13:40:00,47.53,47.66,47.53,47.64,11300.0,47.53,47.66,47.53,47.64,11300.0
2011-12-01 13:45:00,47.62,47.64,47.56,47.64,15200.0,47.62,47.64,47.56,47.64,15200.0
2011-12-01 13:50:00,47.65,47.68,47.52,47.52,8400.0,47.65,47.68,47.52,47.52,8400.0
2011-12-01 13:55:00,47.53,47.67,47.51,47.67,19300.0,47.53,47.67,47.51,47.67,19300.0
2011-12-01 14:00:00,47.67,47.68,47.51,47.63,10100.0,47.67,47.68,47.51,47.63,10100.0
2011-12-01 14:05:00,47.64,47.66,47.58,47.62,12400.0,47.64,47.66,47.58,47.62,12400.0
2011-12-01 14:10:00,47.62,47.65,47.58,47.62,6800.0,47.62,47.65,47.58,47.62,6800.0
2011-12-01 14:15:00,47.61,47.7,47.56,47.57,8000.0,47.61,47.7,47.56,47.57,8000.0
2011-12-01 14:20:00,47.55,47.64,47.54,47.54,5600.0,47.55,47.64,47.54,47.54,5600.0
2011-12-01 14:25:00,47.59,47.64,47.56,47.62,14100.0,47.59,47.64,47.56,47.62,14100.0
2011-12-01 14:30:00,47.62,47.62,47.55,47.56,9200.0,47.62,47.62,47.55,47.56,9200.0
2011-12-01 14:35:00,47.57,47.63,47.57,47.6,7200.0,47.57,47.63,47.57,47.6,7200.0
2011-12-01 14:40:00,47.61,47.61,47.51,47.53,23600.0,47.61,47.61,47.51,47.53,23600.0
2011-12-01 14:45:00,47.52,47.57,47.46,47.49,51800.0,47.52,47.57,47.46,47.49,51800.0
2011-12-01 14:50:00,47.49,47.54,47.46,47.52,9800.0,47.49,47.54,47.46,47.52,9800.0
2011-12-01 14:55:00,47.54,47.54,47.39,47.39,16700.0,47.54,47.54,47.39,47.39,16700.0
2011-12-01 15:00:00,47.39,47.5,47.36,47.48,22700.0,47.39,47.5,47.36,47.48,22700.0
2011-12-01 15:05:00,47.48,47.56,47.43,47.45,29100.0,47.48,47.56,47.43,47.45,29100.0
2011-12-01 15:10:00,47.47,47.63,47.47,47.56,18900.0,47.47,47.63,47.47,47.56,18900.0
2011-12-01 15:15:00,47.55,47.59,47.44,47.48,10400.0,47.55,47.59,47.44,47.48,10400.0
2011-12-01 15:20:00,47.49,47.59,47.44,47.51,28300.0,47.49,47.59,47.44,47.51,28300.0
2011-12-01 15:25:00,47.51,47.62,47.49,47.56,21700.0,47.51,47.62,47.49,47.56,21700.0
2011-12-01 15:30:00,47.57,47.63,47.51,47.52,20800.0,47.57,47.63,47.51,47.52,20800.0
2011-12-01 15:35:00,47.52,47.6,47.46,47.48,30600.0,47.52,47.6,47.46,47.48,30600.0
2011-12-01 15:40:00,47.48,47.54,47.4,47.43,27900.0,47.48,47.54,47.4,47.43,27900.0
2011-12-01 15:45:00,47.44,47.6,47.42,47.55,68500.0,47.44,47.6,47.42,47.55,68500.0
2011-12-01 15:50:00,47.55,47.57,47.44,47.52,48000.0,47.55,47.57,47.44,47.52,48000.0
2011-12-01 15:55:00,47.52,47.55,47.44,47.54,94400.0,47.52,47.55,47.44,47.54,94400.0
2011-12-02 09:30:00,48.13,48.64,48.09,48.51,109400.0,48.13,48.64,48.09,48.51,109400.0
2011-12-02 09:35:00,48.52,48.86,48.52,48.77,67400.0,48.52,48.86,48.52,48.77,67400.0
2011-12-02 09:40:00,48.8,49.11,48.52,49.11,72700.0,48.8,49.11,48.52,49.11,72700.0
2011-12-02 09:45:00,49.16,49.47,48.97,49.09,75400.0,49.16,49.47,48.97,49.09,75400.0
2011-12-02 09:50:00,49.09,49.1,48.75,49.1,54100.0,49.09,49.1,48.75,49.1,54100.0
2011-12-02 09:55:00,49.15,49.28,48.95,49.24,57700.0,49.15,49.28,48.95,49.24,57700.0
2011-12-02 10:00:00,49.18,49.27,48.96,49.07,31900.0,49.18,49.27,48.96,49.07,31900.0
2011-12-02 10:05:00,49.06,49.27,48.98,49.11,34600.0,49.06,49.27,48.98,49.11,34600.0
2011-12-02 10:10:00,49.12,49.41,49.09,49.34,40100.0,49.12,49.41,49.09,49.34,40100.0
2011-12-02 10:15:00,49.35,49.47,49.35,49.44,46800.0,49.35,49.47,49.35,49.44,46800.0
2011-12-02 10:20:00,49.42,49.46,49.15,49.27,22600.0,49.42,49.46,49.15,49.27,22600.0
2011-12-02 10:25:00,49.3,49.3,48.97,49.0,24600.0,49.3,49.3,48.97,49.0,24600.0
2011-12-02 10:30:00,48.99,49.11,48.83,48.91,30700.0,48.99,49.11,48.83,48.91,30700.0
2011-12-02 10:35:00,48.87,48.87,48.67,48.69,35600.0,48.87,48.87,48.67,48.69,35600.0
2011-12-02 10:40:00,48.72,48.73,48.48,48.59,23200.0,48.72,48.73,48.48,48.59,23200.0
2011-12-02 10:45:00,48.53,48.65,48.41,48.58,41400.0,48.53,48.65,48.41,48.58,41400.0
2011-12-02 10:50:00,48.58,48.63,48.4,48.6,30700.0,48.58,48.63,48.4,48.6,30700.0
2011-12-02 10:55:00,48.63,48.69,48.43,48.49,23200.0,48.63,48.69,48.43,48.49,23200.0
2011-12-02 11:00:00,48.48,48.5,48.2,48.29,50300.0,48.48,48.5,48.2,48.29,50300.0
2011-12-02 11:05:00,48.27,48.28,47.93,48.07,62000.0,48.27,48.28,47.93,48.07,62000.0
2011-12-02 11:10:00,48.07,48.17,47.95,47.98,38600.0,48.07,48.17,47.95,47.98,38600.0
2011-12-02 11:15:00,47.99,48.05,47.95,48.0,33900.0,47.99,48.05,47.95,48.0,33900.0
2011-12-02 11:20:00,47.97,48.0,47.81,47.81,22900.0,47.97,48.0,47.81,47.81,22900.0
2011-12-02 11:25:00,47.87,47.95,47.65,47.77,54400.0,47.87,47.95,47.65,47.77,54400.0
2011-12-02 11:30:00,47.78,47.91,47.61,47.71,35400.0,47.78,47.91,47.61,47.71,35400.0
2011-12-02 11:35:00,47.7,47.83,47.61,47.81,20700.0,47.7,47.83,47.61,47.81,20700.0
2011-12-02 11:40:00,47.81,47.89,47.5,47.56,23300.0,47.81,47.89,47.5,47.56,23300.0
2011-12-02 11:45:00,47.52,47.8,47.5,47.51,12300.0,47.52,47.8,47.5,47.51,12300.0
2011-12-02 11:50:00,47.5,47.55,47.33,47.51,21700.0,47.5,47.55,47.33,47.51,21700.0
2011-12-02 11:55:00,47.52,47.57,47.46,47.5,16200.0,47.52,47.57,47.46,47.5,16200.0
2011-12-02 12:00:00,47.51,47.83,47.51,47.83,36400.0,47.51,47.83,47.51,47.83,36400.0
2011-12-02 12:05:00,47.81,48.02,47.76,47.82,40200.0,47.81,48.02,47.76,47.82,40200.0
2011-12-02 12:10:00,47.83,48.0,47.5,47.53,28200.0,47.83,48.0,47.5,47.53,28200.0
2011-12-02 12:15:00,47.53,47.77,47.53,47.75,10100.0,47.53,47.77,47.53,47.75,10100.0
2011-12-02 12:20:00,47.77,47.86,47.71,47.8,9100.0,47.77,47.86,47.71,47.8,9100.0
2011-12-02 12:25:00,47.82,47.84,47.73,47.79,12500.0,47.82,47.84,47.73,47.79,12500.0
2011-12-02 12:30:00,47.73,47.8,47.58,47.8,14500.0,47.73,47.8,47.58,47.8,14500.0
2011-12-02 12:35:00,47.79,47.79,47.59,47.69,18900.0,47.79,47.79,47.59,47.69,18900.0
2011-12-02 12:40:00,47.69,47.75,47.63,47.63,17800.0,47.69,47.75,47.63,47.63,17800.0
2011-12-02 12:45:00,47.63,47.9,47.57,47.88,12200.0,47.63,47.9,47.57,47.88,12200.0
2011-12-02 12:50:00,47.85,47.93,47.79,47.83,14900.0,47.85,47.93,47.79,47.83,14900.0
2011-12-02 12:55:00,47.82,47.94,47.7,47.73,17800.0,47.82,47.94,47.7,47.73,17800.0
2011-12-02 13:00:00,47.7,47.84,47.67,47.74,10100.0,47.7,47.84,47.67,47.74,10100.0
2011-12-02 13:05:00,47.76,47.78,47.68,47.68,8500.0,47.76,47.78,47.68,47.68,8500.0
2011-12-02 13:10:00,47.68,47.72,47.5,47.5,10800.0,47.68,47.72,47.5,47.5,10800.0
2011-12-02 13:15:00,47.51,47.68,47.48,47.62,20000.0,47.51,47.68,47.48,47.62,20000.0
2011-12-02 13:20:00,47.63,47.89,47.63,47.81,18400.0,47.63,47.89,47.63,47.81,18400.0
2011-12-02 13:25:00,47.8,47.8,47.66,47.71,5300.0,47.8,47.8,47.66,47.71,5300.0
2011-12-02 13:30:00,47.69,47.89,47.69,47.76,8100.0,47.69,47.89,47.69,47.76,8100.0
2011-12-02 13:35:00,47.77,47.84,47.74,47.82,4600.0,47.77,47.84,47.74,47.82,4600.0
2011-12-02 13:40:00,47.82,47.87,47.77,47.79,5000.0,47.82,47.87,47.77,47.79,5000.0
2011-12-02 13:45:00,47.78,47.93,47.77,47.9,7500.0,47.78,47.93,47.77,47.9,7500.0
2011-12-02 13:50:00,47.88,47.99,47.86,47.94,9100.0,47.88,47.99,47.86,47.94,9100.0
2011-12-02 13:55:00,47.94,47.99,47.88,47.89,6300.0,47.94,47.99,47.88,47.89,6300.0
2011-12-02 14:00:00,47.87,48.04,47.75,47.75,18400.0,47.87,48.04,47.75,47.75,18400.0
2011-12-02 14:05:00,47.7,47.76,47.64,47.74,18800.0,47.7,47.76,47.64,47.74,18800.0
2011-12-02 14:10:00,47.74,47.74,47.54,47.59,11600.0,47.74,47.74,47.54,47.59,11600.0
2011-12-02 14:15:00,47.6,47.6,47.45,47.54,22800.0,47.6,47.6,47.45,47.54,22800.0
2011-12-02 14:20:00,47.54,47.68,47.5,47.64,19200.0,47.54,47.68,47.5,47.64,19200.0
2011-12-02 14:25:00,47.62,47.62,47.52,47.55,15900.0,47.62,47.62,47.52,47.55,15900.0
2011-12-02 14:30:00,47.54,47.64,47.5,47.5,23300.0,47.54,47.64,47.5,47.5,23300.0
2011-12-02 14:35:00,47.51,47.63,47.49,47.63,10100.0,47.51,47.63,47.49,47.63,10100.0
2011-12-02 14:40:00,47.66,47.68,47.63,47.66,8600.0,47.66,47.68,47.63,47.66,8600.0
2011-12-02 14:45:00,47.65,47.73,47.63,47.71,13000.0,47.65,47.73,47.63,47.71,13000.0
2011-12-02 14:50:00,47.71,47.77,47.66,47.68,7900.0,47.71,47.77,47.66,47.68,7900.0
2011-12-02 14:55:00,47.69,47.7,47.61,47.63,12000.0,47.69,47.7,47.61,47.63,12000.0
2011-12-02 15:00:00,47.61,47.69,47.53,47.69,46200.0,47.61,47.69,47.53,47.69,46200.0
2011-12-02 15:05:00,47.67,47.71,47.58,47.61,22300.0,47.67,47.71,47.58,47.61,22300.0
2011-12-02 15:10:00,47.59,47.71,47.58,47.66,19900.0,47.59,47.71,47.58,47.66,19900.0
2011-12-02 15:15:00,47.69,47.85,47.69,47.72,22200.0,47.69,47.85,47.69,47.72,22200.0
2011-12-02 15:20:00,47.71,47.84,47.7,47.83,31900.0,47.71,47.84,47.7,47.83,31900.0
2011-12-02 15:25:00,47.83,47.91,47.74,47.88,29100.0,47.83,47.91,47.74,47.88,29100.0
2011-12-02 15:30:00,47.86,48.0,47.8,47.92,37500.0,47.86,48.0,47.8,47.92,37500.0
2011-12-02 15:35:00,47.94,48.11,47.9,48.02,51400.0,47.94,48.11,47.9,48.02,51400.0
2011-12-02 15:40:00,48.02,48.08,47.92,47.92,44800.0,48.02,48.08,47.92,47.92,44800.0
2011-12-02 15:45:00,47.91,47.97,47.79,47.85,72700.0,47.91,47.97,47.79,47.85,72700.0
2011-12-02 15:50:00,47.84,47.92,47.79,47.92,64200.0,47.84,47.92,47.79,47.92,64200.0
2011-12-02 15:55:00,47.9,47.92,47.72,47.73,90400.0,47.9,47.92,47.72,47.73,90400.0
2011-12-05 09:30:00,48.51,48.89,48.43,48.55,72700.0,48.51,48.89,48.43,48.55,72700.0
2011-12-05 09:35:00,48.64,48.99,48.55,48.57,60300.0,48.64,48.99,48.55,48.57,60300.0
2011-12-05 09:40:00,48.61,48.64,48.05,48.06,28500.0,48.61,48.64,48.05,48.06,28500.0
2011-12-05 09:45:00,48.06,48.13,47.8,47.92,31200.0,48.06,48.13,47.8,47.92,31200.0
2011-12-05 09:50:00,47.94,48.4,47.86,48.21,54500.0,47.94,48.4,47.86,48.21,54500.0
2011-12-05 09:55:00,48.25,48.63,48.21,48.63,36600.0,48.25,48.63,48.21,48.63,36600.0
2011-12-05 10:00:00,48.59,48.61,48.26,48.32,38300.0,48.59,48.61,48.26,48.32,38300.0
2011-12-05 10:05:00,48.39,48.47,48.2,48.35,18200.0,48.39,48.47,48.2,48.35,18200.0
2011-12-05 10:10:00,48.31,48.5,48.26,48.33,26700.0,48.31,48.5,48.26,48.33,26700.0
2011-12-05 10:15:00,48.35,48.37,48.07,48.13,19900.0,48.35,48.37,48.07,48.13,19900.0
2011-12-05 10:20:00,48.13,48.23,48.13,48.14,16900.0,48.13,48.23,48.13,48.14,16900.0
2011-12-05 10:25:00,48.14,48.34,48.09,48.22,26400.0,48.14,48.34,48.09,48.22,26400.0
2011-12-05 10:30:00,48.22,48.5,48.22,48.45,46000.0,48.22,48.5,48.22,48.45,46000.0
2011-12-05 10:35:00,48.48,48.56,48.45,48.46,24400.0,48.48,48.56,48.45,48.46,24400.0
2011-12-05 10:40:00,48.4,48.59,48.31,48.59,15400.0,48.4,48.59,48.31,48.59,15400.0
2011-12-05 10:45:00,48.56,48.72,48.54,48.69,16600.0,48.56,48.72,48.54,48.69,16600.0
2011-12-05 10:50:00,48.72,48.9,48.72,48.81,15700.0,48.72,48.9,48.72,48.81,15700.0
2011-12-05 10:55:00,48.86,49.17,48.82,49.06,33400.0,48.86,49.17,48.82,49.06,33400.0
2011-12-05 11:00:00,49.05,49.09,48.94,49.09,9400.0,49.05,49.09,48.94,49.09,9400.0
2011-12-05 11:05:00,49.11,49.12,48.9,48.91,18000.0,49.11,49.12,48.9,48.91,18000.0
2011-12-05 11:10:00,48.9,48.9,48.67,48.72,15200.0,48.9,48.9,48.67,48.72,15200.0
2011-12-05 11:15:00,48.72,48.96,48.72,48.81,17800.0,48.72,48.96,48.72,48.81,17800.0
2011-12-05 11:20:00,48.78,48.9,48.73,48.89,13800.0,48.78,48.9,48.73,48.89,13800.0
2011-12-05 11:25:00,48.87,48.87,48.66,48.84,14000.0,48.87,48.87,48.66,48.84,14000.0
2011-12-05 11:30:00,48.87,48.99,48.78,48.93,33100.0,48.87,48.99,48.78,48.93,33100.0
2011-12-05 11:35:00,48.91,48.93,48.71,48.81,14100.0,48.91,48.93,48.71,48.81,14100.0
2011-12-05 11:40:00,48.81,48.81,48.57,48.7,17500.0,48.81,48.81,48.57,48.7,17500.0
2011-12-05 11:45:00,48.75,48.85,48.68,48.68,5100.0,48.75,48.85,48.68,48.68,5100.0
2011-12-05 11:50:00,48.72,48.82,48.68,48.72,5100.0,48.72,48.82,48.68,48.72,5100.0
2011-12-05 11:55:00,48.61,48.7,48.59,48.65,8900.0,48.61,48.7,48.59,48.65,8900.0
2011-12-05 12:00:00,48.65,48.66,48.58,48.61,18000.0,48.65,48.66,48.58,48.61,18000.0
2011-12-05 12:05:00,48.61,48.69,48.6,48.69,7000.0,48.61,48.69,48.6,48.69,7000.0
2011-12-05 12:10:00,48.69,48.69,48.6,48.61,7200.0,48.69,48.69,48.6,48.61,7200.0
2011-12-05 12:15:00,48.62,48.66,48.56,48.61,4000.0,48.62,48.66,48.56,48.61,4000.0
2011-12-05 12:20:00,48.61,48.67,48.6,48.67,7600.0,48.61,48.67,48.6,48.67,7600.0
2011-12-05 12:25:00,48.66,48.7,48.66,48.7,6700.0,48.66,48.7,48.66,48.7,6700.0
2011-12-05 12:30:00,48.7,48.84,48.68,48.84,9300.0,48.7,48.84,48.68,48.84,9300.0
2011-12-05 12:35:00,48.85,48.85,48.69,48.69,13500.0,48.85,48.85,48.69,48.69,13500.0
2011-12-05 12:40:00,48.68,48.72,48.65,48.66,9900.0,48.68,48.72,48.65,48.66,9900.0
2011-12-05 12:45:00,48.7,48.7,48.62,48.69,18000.0,48.7,48.7,48.62,48.69,18000.0
2011-12-05 12:50:00,48.69,48.82,48.69,48.82,8200.0,48.69,48.82,48.69,48.82,8200.0
2011-12-05 12:55:00,48.8,48.82,48.75,48.75,11400.0,48.8,48.82,48.75,48.75,11400.0
2011-12-05 13:00:00,48.74,48.83,48.73,48.81,4000.0,48.74,48.83,48.73,48.81,4000.0
2011-12-05 13:05:00,48.83,48.83,48.66,48.66,22200.0,48.83,48.83,48.66,48.66,22200.0
2011-12-05 13:10:00,48.66,48.73,48.52,48.52,12700.0,48.66,48.73,48.52,48.52,12700.0
2011-12-05 13:15:00,48.54,48.58,48.44,48.49,15400.0,48.54,48.58,48.44,48.49,15400.0
2011-12-05 13:20:00,48.47,48.5,48.34,48.34,18300.0,48.47,48.5,48.34,48.34,18300.0
2011-12-05 13:25:00,48.33,48.35,48.17,48.17,30700.0,48.33,48.35,48.17,48.17,30700.0
2011-12-05 13:30:00,48.2,48.4,48.2,48.4,14600.0,48.2,48.4,48.2,48.4,14600.0
2011-12-05 13:35:00,48.39,48.55,48.33,48.44,10200.0,48.39,48.55,48.33,48.44,10200.0
2011-12-05 13:40:00,48.46,48.47,48.08,48.21,12800.0,48.46,48.47,48.08,48.21,12800.0
2011-12-05 13:45:00,48.17,48.28,47.95,47.99,17000.0,48.17,48.28,47.95,47.99,17000.0
2011-12-05 13:50:00,47.98,48.15,47.93,48.04,28000.0,47.98,48.15,47.93,48.04,28000.0
2011-12-05 13:55:00,48.04,48.21,48.02,48.09,26700.0,48.04,48.21,48.02,48.09,26700.0
2011-12-05 14:00:00,48.11,48.16,47.99,47.99,13900.0,48.11,48.16,47.99,47.99,13900.0
2011-12-05 14:05:00,48.04,48.04,47.82,47.95,14700.0,48.04,48.04,47.82,47.95,14700.0
2011-12-05 14:10:00,47.96,48.06,47.85,47.92,12700.0,47.96,48.06,47.85,47.92,12700.0
2011-12-05 14:15:00,47.9,47.93,47.78,47.92,20600.0,47.9,47.93,47.78,47.92,20600.0
2011-12-05 14:20:00,47.89,48.03,47.82,47.84,11000.0,47.89,48.03,47.82,47.84,11000.0
2011-12-05 14:25:00,47.83,47.96,47.8,47.93,10700.0,47.83,47.96,47.8,47.93,10700.0
2011-12-05 14:30:00,47.92,47.96,47.83,47.9,16000.0,47.92,47.96,47.83,47.9,16000.0
2011-12-05 14:35:00,47.88,48.01,47.87,47.98,10200.0,47.88,48.01,47.87,47.98,10200.0
2011-12-05 14:40:00,47.94,47.96,47.85,47.85,8600.0,47.94,47.96,47.85,47.85,8600.0
2011-12-05 14:45:00,47.85,47.89,47.8,47.88,8700.0,47.85,47.89,47.8,47.88,8700.0
2011-12-05 14:50:00,47.88,47.92,47.73,47.78,28800.0,47.88,47.92,47.73,47.78,28800.0
2011-12-05 14:55:00,47.8,47.9,47.8,47.87,25700.0,47.8,47.9,47.8,47.87,25700.0
2011-12-05 15:00:00,47.88,47.94,47.81,47.85,17800.0,47.88,47.94,47.81,47.85,17800.0
2011-12-05 15:05:00,47.87,47.95,47.42,47.64,54100.0,47.87,47.95,47.42,47.64,54100.0
2011-12-05 15:10:00,47.63,47.74,47.42,47.43,26100.0,47.63,47.74,47.42,47.43,26100.0
2011-12-05 15:15:00,47.41,47.41,47.12,47.36,49700.0,47.41,47.41,47.12,47.36,49700.0
2011-12-05 15:20:00,47.33,47.37,47.12,47.24,32700.0,47.33,47.37,47.12,47.24,32700.0
2011-12-05 15:25:00,47.23,47.42,47.2,47.23,30200.0,47.23,47.42,47.2,47.23,30200.0
2011-12-05 15:30:00,47.22,47.4,47.22,47.38,23500.0,47.22,47.4,47.22,47.38,23500.0
2011-12-05 15:35:00,47.34,47.36,47.17,47.29,28000.0,47.34,47.36,47.17,47.29,28000.0
2011-12-05 15:40:00,47.32,47.45,47.23,47.4,29000.0,47.32,47.45,47.23,47.4,29000.0
2011-12-05 15:45:00,47.42,47.57,47.39,47.48,35800.0,47.42,47.57,47.39,47.48,35800.0
2011-12-05 15:50:00,47.53,47.75,47.41,47.69,63100.0,47.53,47.75,47.41,47.69,63100.0
2011-12-05 15:55:00,47.65,47.75,47.57,47.75,70400.0,47.65,47.75,47.57,47.75,70400.0
2011-12-06 09:30:00,47.77,47.95,47.5,47.56,53500.0,47.77,47.95,47.5,47.56,53500.0
2011-12-06 09:35:00,47.56,47.67,47.27,47.33,22300.0,47.56,47.67,47.27,47.33,22300.0
2011-12-06 09:40:00,47.34,47.38,46.81,46.97,35200.0,47.34,47.38,46.81,46.97,35200.0
2011-12-06 09:45:00,46.91,46.96,46.55,46.6,38000.0,46.91,46.96,46.55,46.6,38000.0
2011-12-06 09:50:00,46.65,46.91,46.65,46.67,19600.0,46.65,46.91,46.65,46.67,19600.0
2011-12-06 09:55:00,46.71,46.98,46.71,46.8,28700.0,46.71,46.98,46.71,46.8,28700.0
2011-12-06 10:00:00,46.79,47.16,46.79,47.11,12700.0,46.79,47.16,46.79,47.11,12700.0
2011-12-06 10:05:00,47.11,47.13,46.93,47.13,13100.0,47.11,47.13,46.93,47.13,13100.0
2011-12-06 10:10:00,47.09,47.33,47.03,47.25,21600.0,47.09,47.33,47.03,47.25,21600.0
2011-12-06 10:15:00,47.28,47.46,47.1,47.2,9500.0,47.28,47.46,47.1,47.2,9500.0
2011-12-06 10:20:00,47.17,47.32,46.95,47.29,24300.0,47.17,47.32,46.95,47.29,24300.0
2011-12-06 10:25:00,47.26,47.34,47.11,47.15,9300.0,47.26,47.34,47.11,47.15,9300.0
2011-12-06 10:30:00,47.15,47.34,47.11,47.21,14400.0,47.15,47.34,47.11,47.21,14400.0
2011-12-06 10:35:00,47.16,47.22,47.08,47.2,4800.0,47.16,47.22,47.08,47.2,4800.0
2011-12-06 10:40:00,47.18,47.19,47.08,47.1,9100.0,47.18,47.19,47.08,47.1,9100.0
2011-12-06 10:45:00,47.16,47.18,46.96,47.08,16800.0,47.16,47.18,46.96,47.08,16800.0
2011-12-06 10:50:00,47.1,47.13,46.92,46.95,6000.0,47.1,47.13,46.92,46.95,6000.0
2011-12-06 10:55:00,46.91,46.92,46.6,46.6,23800.0,46.91,46.92,46.6,46.6,23800.0
2011-12-06 11:00:00,46.65,46.79,46.55,46.68,24400.0,46.65,46.79,46.55,46.68,24400.0
2011-12-06 11:05:00,46.66,46.66,46.2,46.29,45400.0,46.66,46.66,46.2,46.29,45400.0
2011-12-06 11:10:00,46.32,46.6,46.27,46.6,11500.0,46.32,46.6,46.27,46.6,11500.0
2011-12-06 11:15:00,46.56,46.59,46.31,46.31,15100.0,46.56,46.59,46.31,46.31,15100.0
2011-12-06 11:20:00,46.31,46.51,46.3,46.45,14500.0,46.31,46.51,46.3,46.45,14500.0
2011-12-06 11:25:00,46.49,46.59,46.42,46.42,9200.0,46.49,46.59,46.42,46.42,9200.0
2011-12-06 11:30:00,46.42,46.48,46.16,46.16,9700.0,46.42,46.48,46.16,46.16,9700.0
2011-12-06 11:35:00,46.14,46.33,46.13,46.25,15100.0,46.14,46.33,46.13,46.25,15100.0
2011-12-06 11:40:00,46.28,46.28,46.2,46.21,16500.0,46.28,46.28,46.2,46.21,16500.0
2011-12-06 11:45:00,46.21,46.21,46.02,46.02,22100.0,46.21,46.21,46.02,46.02,22100.0
2011-12-06 11:50:00,46.03,46.14,46.03,46.12,8600.0,46.03,46.14,46.03,46.12,8600.0
2011-12-06 11:55:00,46.18,46.45,46.18,46.31,42700.0,46.18,46.45,46.18,46.31,42700.0
2011-12-06 12:00:00,46.31,46.31,46.04,46.18,40000.0,46.31,46.31,46.04,46.18,40000.0
2011-12-06 12:05:00,46.18,46.24,46.08,46.08,43200.0,46.18,46.24,46.08,46.08,43200.0
2011-12-06 12:10:00,46.08,46.24,46.02,46.1,8900.0,46.08,46.24,46.02,46.1,8900.0
2011-12-06 12:15:00,46.12,46.16,46.05,46.06,5800.0,46.12,46.16,46.05,46.06,5800.0
2011-12-06 12:20:00,46.08,46.21,46.06,46.13,8300.0,46.08,46.21,46.06,46.13,8300.0
2011-12-06 12:25:00,46.09,46.24,46.0,46.23,16200.0,46.09,46.24,46.0,46.23,16200.0
2011-12-06 12:30:00,46.21,46.21,46.06,46.15,4600.0,46.21,46.21,46.06,46.15,4600.0
2011-12-06 12:35:00,46.12,46.21,46.11,46.18,6700.0,46.12,46.21,46.11,46.18,6700.0
2011-12-06 12:40:00,46.17,46.26,46.0,46.08,13800.0,46.17,46.26,46.0,46.08,13800.0
2011-12-06 12:45:00,46.09,46.11,46.02,46.04,14700.0,46.09,46.11,46.02,46.04,14700.0
2011-12-06 12:50:00,46.07,46.17,46.04,46.17,8700.0,46.07,46.17,46.04,46.17,8700.0
2011-12-06 12:55:00,46.13,46.23,46.13,46.17,5100.0,46.13,46.23,46.13,46.17,5100.0
2011-12-06 13:00:00,46.17,46.19,46.1,46.18,8100.0,46.17,46.19,46.1,46.18,8100.0
2011-12-06 13:05:00,46.14,46.15,46.07,46.1,6300.0,46.14,46.15,46.07,46.1,6300.0
2011-12-06 13:10:00,46.1,46.11,46.03,46.07,13300.0,46.1,46.11,46.03,46.07,13300.0
2011-12-06 13:15:00,46.1,46.25,46.08,46.15,11500.0,46.1,46.25,46.08,46.15,11500.0
2011-12-06 13:20:00,46.19,46.2,46.08,46.14,11700.0,46.19,46.2,46.08,46.14,11700.0
2011-12-06 13:25:00,46.19,46.25,46.18,46.25,10300.0,46.19,46.25,46.18,46.25,10300.0
2011-12-06 13:30:00,46.27,46.52,46.27,46.35,25300.0,46.27,46.52,46.27,46.35,25300.0
2011-12-06 13:35:00,46.35,46.36,46.21,46.3,12800.0,46.35,46.36,46.21,46.3,12800.0
2011-12-06 13:40:00,46.28,46.32,46.14,46.26,15100.0,46.28,46.32,46.14,46.26,15100.0
2011-12-06 13:45:00,46.25,46.32,46.18,46.2,8200.0,46.25,46.32,46.18,46.2,8200.0
2011-12-06 13:50:00,46.19,46.28,46.18,46.26,24900.0,46.19,46.28,46.18,46.26,24900.0
2011-12-06 13:55:00,46.26,46.26,46.11,46.18,14700.0,46.26,46.26,46.11,46.18,14700.0
2011-12-06 14:00:00,46.23,46.25,46.1,46.25,13100.0,46.23,46.25,46.1,46.25,13100.0
2011-12-06 14:05:00,46.23,46.23,46.1,46.14,9300.0,46.23,46.23,46.1,46.14,9300.0
2011-12-06 14:10:00,46.08,46.1,45.93,46.02,28600.0,46.08,46.1,45.93,46.02,28600.0
2011-12-06 14:15:00,46.1,46.24,46.1,46.17,12600.0,46.1,46.24,46.1,46.17,12600.0
2011-12-06 14:20:00,46.15,46.18,46.02,46.03,7200.0,46.15,46.18,46.02,46.03,7200.0
2011-12-06 14:25:00,46.02,46.09,45.98,46.03,11100.0,46.02,46.09,45.98,46.03,11100.0
2011-12-06 14:30:00,46.06,46.12,46.03,46.12,8100.0,46.06,46.12,46.03,46.12,8100.0
2011-12-06 14:35:00,46.09,46.31,45.95,46.28,16300.0,46.09,46.31,45.95,46.28,16300.0
2011-12-06 14:40:00,46.3,46.38,46.21,46.25,18200.0,46.3,46.38,46.21,46.25,18200.0
2011-12-06 14:45:00,46.26,46.32,46.21,46.31,12300.0,46.26,46.32,46.21,46.31,12300.0
2011-12-06 14:50:00,46.31,46.4,46.24,46.39,44500.0,46.31,46.4,46.24,46.39,44500.0
2011-12-06 14:55:00,46.43,46.46,46.28,46.37,13700.0,46.43,46.46,46.28,46.37,13700.0
2011-12-06 15:00:00,46.37,46.45,46.31,46.4,18600.0,46.37,46.45,46.31,46.4,18600.0
2011-12-06 15:05:00,46.38,46.45,46.37,46.43,13300.0,46.38,46.45,46.37,46.43,13300.0
2011-12-06 15:10:00,46.4,46.65,46.4,46.54,24500.0,46.4,46.65,46.4,46.54,24500.0
2011-12-06 15:15:00,46.56,46.68,46.48,46.48,29300.0,46.56,46.68,46.48,46.48,29300.0
2011-12-06 15:20:00,46.52,46.66,46.47,46.48,22000.0,46.52,46.66,46.47,46.48,22000.0
2011-12-06 15:25:00,46.49,46.52,46.23,46.26,22900.0,46.49,46.52,46.23,46.26,22900.0
2011-12-06 15:30:00,46.29,46.33,46.23,46.29,34000.0,46.29,46.33,46.23,46.29,34000.0
2011-12-06 15:35:00,46.29,46.37,46.23,46.27,25200.0,46.29,46.37,46.23,46.27,25200.0
2011-12-06 15:40:00,46.3,46.35,46.23,46.25,38400.0,46.3,46.35,46.23,46.25,38400.0
2011-12-06 15:45:00,46.29,46.34,46.23,46.33,45300.0,46.29,46.34,46.23,46.33,45300.0
2011-12-06 15:50:00,46.3,46.31,46.14,46.17,42400.0,46.3,46.31,46.14,46.17,42400.0
2011-12-06 15:55:00,46.17,46.22,46.08,46.14,83800.0,46.17,46.22,46.08,46.14,83800.0
2011-12-07 09:30:00,49.03,50.3,49.03,49.87,481000.0,49.03,50.3,49.03,49.87,481000.0
2011-12-07 09:35:00,49.85,51.0,49.78,51.0,355000.0,49.85,51.0,49.78,51.0,355000.0
2011-12-07 09:40:00,51.0,51.1,50.35,50.63,351000.0,51.0,51.1,50.35,50.63,351000.0
2011-12-07 09:45:00,50.64,51.18,50.55,50.96,244000.0,50.64,51.18,50.55,50.96,244000.0
2011-12-07 09:50:00,50.98,51.75,50.92,51.46,357200.0,50.98,51.75,50.92,51.46,357200.0
2011-12-07 09:55:00,51.49,51.89,51.2,51.65,178000.0,51.49,51.89,51.2,51.65,178000.0
2011-12-07 10:00:00,51.64,51.78,51.34,51.72,168200.0,51.64,51.78,51.34,51.72,168200.0
2011-12-07 10:05:00,51.71,51.74,50.6,50.72,351100.0,51.71,51.74,50.6,50.72,351100.0
2011-12-07 10:10:00,50.76,51.26,50.56,51.07,190100.0,50.76,51.26,50.56,51.07,190100.0
2011-12-07 10:15:00,51.15,51.45,51.09,51.38,80000.0,51.15,51.45,51.09,51.38,80000.0
2011-12-07 10:20:00,51.45,51.5,50.78,51.05,103600.0,51.45,51.5,50.78,51.05,103600.0
2011-12-07 10:25:00,51.04,51.13,50.63,50.76,124200.0,51.04,51.13,50.63,50.76,124200.0
2011-12-07 10:30:00,50.65,50.7,50.31,50.53,113600.0,50.65,50.7,50.31,50.53,113600.0
2011-12-07 10:35:00,50.58,50.83,50.36,50.53,77700.0,50.58,50.83,50.36,50.53,77700.0
2011-12-07 10:40:00,50.59,50.69,50.33,50.64,54800.0,50.59,50.69,50.33,50.64,54800.0
2011-12-07 10:45:00,50.64,50.67,50.05,50.07,131500.0,50.64,50.67,50.05,50.07,131500.0
2011-12-07 10:50:00,50.09,50.3,49.86,50.1,103300.0,50.09,50.3,49.86,50.1,103300.0
2011-12-07 10:55:00,50.08,50.12,49.9,49.91,66300.0,50.08,50.12,49.9,49.91,66300.0
2011-12-07 11:00:00,50.04,50.45,49.91,50.19,89000.0,50.04,50.45,49.91,50.19,89000.0
2011-12-07 11:05:00,50.2,50.26,49.58,49.75,112200.0,50.2,50.26,49.58,49.75,112200.0
2011-12-07 11:10:00,49.75,50.0,49.65,50.0,54600.0,49.75,50.0,49.65,50.0,54600.0
2011-12-07 11:15:00,50.0,50.11,49.26,49.4,98500.0,50.0,50.11,49.26,49.4,98500.0
2011-12-07 11:20:00,49.4,49.8,49.27,49.52,88600.0,49.4,49.8,49.27,49.52,88600.0
2011-12-07 11:25:00,49.49,49.56,49.24,49.39,56700.0,49.49,49.56,49.24,49.39,56700.0
2011-12-07 11:30:00,49.43,49.78,49.4,49.57,62900.0,49.43,49.78,49.4,49.57,62900.0
2011-12-07 11:35:00,49.55,50.05,49.55,49.84,80900.0,49.55,50.05,49.55,49.84,80900.0
2011-12-07 11:40:00,49.88,50.11,49.85,50.07,69600.0,49.88,50.11,49.85,50.07,69600.0
2011-12-07 11:45:00,50.1,50.32,49.82,49.91,54600.0,50.1,50.32,49.82,49.91,54600.0
2011-12-07 11:50:00,49.93,50.13,49.61,49.61,50100.0,49.93,50.13,49.61,49.61,50100.0
2011-12-07 11:55:00,49.62,49.76,49.25,49.35,91600.0,49.62,49.76,49.25,49.35,91600.0
2011-12-07 12:00:00,49.41,49.54,49.38,49.44,49000.0,49.41,49.54,49.38,49.44,49000.0
2011-12-07 12:05:00,49.47,49.72,49.46,49.5,54300.0,49.47,49.72,49.46,49.5,54300.0
2011-12-07 12:10:00,49.51,49.62,49.2,49.25,57600.0,49.51,49.62,49.2,49.25,57600.0
2011-12-07 12:15:00,49.3,49.62,49.25,49.35,46100.0,49.3,49.62,49.25,49.35,46100.0
2011-12-07 12:20:00,49.4,49.54,49.28,49.33,22800.0,49.4,49.54,49.28,49.33,22800.0
2011-12-07 12:25:00,49.39,49.85,49.39,49.55,51600.0,49.39,49.85,49.39,49.55,51600.0
2011-12-07 12:30:00,49.62,49.68,49.38,49.39,24600.0,49.62,49.68,49.38,49.39,24600.0
2011-12-07 12:35:00,49.39,49.53,49.29,49.38,49600.0,49.39,49.53,49.29,49.38,49600.0
2011-12-07 12:40:00,49.35,49.68,49.3,49.63,40500.0,49.35,49.68,49.3,49.63,40500.0
2011-12-07 12:45:00,49.71,49.74,49.35,49.41,27700.0,49.71,49.74,49.35,49.41,27700.0
2011-12-07 12:50:00,49.36,49.42,49.26,49.38,24600.0,49.36,49.42,49.26,49.38,24600.0
2011-12-07 12:55:00,49.33,49.65,49.33,49.47,26700.0,49.33,49.65,49.33,49.47,26700.0
2011-12-07 13:00:00,49.48,49.54,49.29,49.33,24300.0,49.48,49.54,49.29,49.33,24300.0
2011-12-07 13:05:00,49.36,49.45,49.21,49.44,44600.0,49.36,49.45,49.21,49.44,44600.0
2011-12-07 13:10:00,49.45,49.53,49.33,49.43,37000.0,49.45,49.53,49.33,49.43,37000.0
2011-12-07 13:15:00,49.46,49.6,49.39,49.6,29900.0,49.46,49.6,49.39,49.6,29900.0
2011-12-07 13:20:00,49.6,49.6,49.46,49.5,14400.0,49.6,49.6,49.46,49.5,14400.0
2011-12-07 13:25:00,49.46,49.55,49.32,49.4,33400.0,49.46,49.55,49.32,49.4,33400.0
2011-12-07 13:30:00,49.44,49.48,49.27,49.3,20700.0,49.44,49.48,49.27,49.3,20700.0
2011-12-07 13:35:00,49.28,49.46,49.25,49.35,20200.0,49.28,49.46,49.25,49.35,20200.0
2011-12-07 13:40:00,49.37,49.43,49.25,49.27,22600.0,49.37,49.43,49.25,49.27,22600.0
2011-12-07 13:45:00,49.27,49.37,49.01,49.32,65000.0,49.27,49.37,49.01,49.32,65000.0
2011-12-07 13:50:00,49.29,49.31,48.91,49.07,35600.0,49.29,49.31,48.91,49.07,35600.0
2011-12-07 13:55:00,49.07,49.09,48.95,49.04,45900.0,49.07,49.09,48.95,49.04,45900.0
2011-12-07 14:00:00,49.02,49.29,49.0,49.15,27300.0,49.02,49.29,49.0,49.15,27300.0
2011-12-07 14:05:00,49.16,49.28,49.02,49.06,20700.0,49.16,49.28,49.02,49.06,20700.0
2011-12-07 14:10:00,49.07,49.1,48.91,49.02,36000.0,49.07,49.1,48.91,49.02,36000.0
2011-12-07 14:15:00,48.97,48.97,48.7,48.82,52200.0,48.97,48.97,48.7,48.82,52200.0
2011-12-07 14:20:00,48.84,48.95,48.75,48.88,22000.0,48.84,48.95,48.75,48.88,22000.0
2011-12-07 14:25:00,48.93,48.95,48.65,48.81,30100.0,48.93,48.95,48.65,48.81,30100.0
2011-12-07 14:30:00,48.81,48.85,48.6,48.62,50500.0,48.81,48.85,48.6,48.62,50500.0
2011-12-07 14:35:00,48.65,48.65,48.33,48.44,84200.0,48.65,48.65,48.33,48.44,84200.0
2011-12-07 14:40:00,48.43,48.56,48.33,48.34,50600.0,48.43,48.56,48.33,48.34,50600.0
2011-12-07 14:45:00,48.39,48.56,48.21,48.32,46200.0,48.39,48.56,48.21,48.32,46200.0
2011-12-07 14:50:00,48.32,48.37,48.22,48.3,27700.0,48.32,48.37,48.22,48.3,27700.0
2011-12-07 14:55:00,48.3,48.31,48.0,48.08,63000.0,48.3,48.31,48.0,48.08,63000.0
2011-12-07 15:00:00,48.12,48.15,48.02,48.07,32200.0,48.12,48.15,48.02,48.07,32200.0
2011-12-07 15:05:00,48.11,48.3,48.1,48.11,53200.0,48.11,48.3,48.1,48.11,53200.0
2011-12-07 15:10:00,48.11,48.11,47.56,47.6,118600.0,48.11,48.11,47.56,47.6,118600.0
2011-12-07 15:15:00,47.61,47.95,47.59,47.83,90700.0,47.61,47.95,47.59,47.83,90700.0
2011-12-07 15:20:00,47.83,48.2,47.78,48.15,89800.0,47.83,48.2,47.78,48.15,89800.0
2011-12-07 15:25:00,48.16,48.3,48.15,48.22,42800.0,48.16,48.3,48.15,48.22,42800.0
2011-12-07 15:30:00,48.22,48.26,48.01,48.2,66100.0,48.22,48.26,48.01,48.2,66100.0
2011-12-07 15:35:00,48.21,48.3,48.07,48.26,56300.0,48.21,48.3,48.07,48.26,56300.0
2011-12-07 15:40:00,48.27,48.42,48.17,48.23,62100.0,48.27,48.42,48.17,48.23,62100.0
2011-12-07 15:45:00,48.22,48.32,48.05,48.13,68900.0,48.22,48.32,48.05,48.13,68900.0
2011-12-07 15:50:00,48.13,48.15,47.92,48.13,109300.0,48.13,48.15,47.92,48.13,109300.0
2011-12-07 15:55:00,48.11,48.22,47.91,47.99,171700.0,48.11,48.22,47.91,47.99,171700.0
2011-12-08 09:30:00,48.14,48.17,47.37,47.67,92300.0,48.14,48.17,47.37,47.67,92300.0
2011-12-08 09:35:00,47.69,47.94,47.55,47.55,37400.0,47.69,47.94,47.55,47.55,37400.0
2011-12-08 09:40:00,47.55,47.66,47.0,47.07,66100.0,47.55,47.66,47.0,47.07,66100.0
2011-12-08 09:45:00,47.08,47.68,47.05,47.37,71600.0,47.08,47.68,47.05,47.37,71600.0
2011-12-08 09:50:00,47.37,47.79,47.11,47.14,61700.0,47.37,47.79,47.11,47.14,61700.0
2011-12-08 09:55:00,47.11,47.18,46.72,46.88,69000.0,47.11,47.18,46.72,46.88,69000.0
2011-12-08 10:00:00,46.81,46.98,46.47,46.48,62800.0,46.81,46.98,46.47,46.48,62800.0
2011-12-08 10:05:00,46.48,46.56,46.31,46.31,40000.0,46.48,46.56,46.31,46.31,40000.0
2011-12-08 10:10:00,46.3,46.5,46.2,46.33,42900.0,46.3,46.5,46.2,46.33,42900.0
2011-12-08 10:15:00,46.33,46.38,46.0,46.0,62600.0,46.33,46.38,46.0,46.0,62600.0
2011-12-08 10:20:00,46.01,46.16,45.92,46.12,69500.0,46.01,46.16,45.92,46.12,69500.0
2011-12-08 10:25:00,46.07,46.15,46.02,46.14,61400.0,46.07,46.15,46.02,46.14,61400.0
2011-12-08 10:30:00,46.11,46.48,46.06,46.44,54100.0,46.11,46.48,46.06,46.44,54100.0
2011-12-08 10:35:00,46.44,46.44,46.11,46.27,34800.0,46.44,46.44,46.11,46.27,34800.0
2011-12-08 10:40:00,46.22,46.37,46.13,46.15,17200.0,46.22,46.37,46.13,46.15,17200.0
2011-12-08 10:45:00,46.17,46.39,46.1,46.2,31900.0,46.17,46.39,46.1,46.2,31900.0
2011-12-08 10:50:00,46.19,46.3,45.96,45.98,46300.0,46.19,46.3,45.96,45.98,46300.0
2011-12-08 10:55:00,46.02,46.15,45.96,46.01,39300.0,46.02,46.15,45.96,46.01,39300.0
2011-12-08 11:00:00,46.01,46.01,45.62,45.74,78000.0,46.01,46.01,45.62,45.74,78000.0
2011-12-08 11:05:00,45.71,45.9,45.58,45.58,36900.0,45.71,45.9,45.58,45.58,36900.0
2011-12-08 11:10:00,45.61,45.66,45.49,45.56,46200.0,45.61,45.66,45.49,45.56,46200.0
2011-12-08 11:15:00,45.52,45.76,45.46,45.72,35600.0,45.52,45.76,45.46,45.72,35600.0
2011-12-08 11:20:00,45.72,45.76,45.59,45.59,30600.0,45.72,45.76,45.59,45.59,30600.0
2011-12-08 11:25:00,45.61,45.76,45.57,45.76,50100.0,45.61,45.76,45.57,45.76,50100.0
2011-12-08 11:30:00,45.69,45.89,45.61,45.65,37100.0,45.69,45.89,45.61,45.65,37100.0
2011-12-08 11:35:00,45.66,45.72,45.55,45.6,49000.0,45.66,45.72,45.55,45.6,49000.0
2011-12-08 11:40:00,45.6,45.81,45.5,45.71,27600.0,45.6,45.81,45.5,45.71,27600.0
2011-12-08 11:45:00,45.73,45.91,45.69,45.76,21800.0,45.73,45.91,45.69,45.76,21800.0
2011-12-08 11:50:00,45.73,46.04,45.7,45.98,45400.0,45.73,46.04,45.7,45.98,45400.0
2011-12-08 11:55:00,46.0,46.1,45.94,46.05,37900.0,46.0,46.1,45.94,46.05,37900.0
2011-12-08 12:00:00,46.03,46.14,45.99,46.13,100100.0,46.03,46.14,45.99,46.13,100100.0
2011-12-08 12:05:00,46.16,46.54,46.12,46.49,55900.0,46.16,46.54,46.12,46.49,55900.0
2011-12-08 12:10:00,46.47,46.62,46.47,46.5,37800.0,46.47,46.62,46.47,46.5,37800.0
2011-12-08 12:15:00,46.5,46.69,46.43,46.58,53800.0,46.5,46.69,46.43,46.58,53800.0
2011-12-08 12:20:00,46.56,46.56,46.43,46.45,28600.0,46.56,46.56,46.43,46.45,28600.0
2011-12-08 12:25:00,46.45,46.65,46.28,46.38,26600.0,46.45,46.65,46.28,46.38,26600.0
2011-12-08 12:30:00,46.39,46.55,46.35,46.49,17400.0,46.39,46.55,46.35,46.49,17400.0
2011-12-08 12:35:00,46.49,46.52,46.23,46.31,18500.0,46.49,46.52,46.23,46.31,18500.0
2011-12-08 12:40:00,46.31,46.54,46.31,46.44,22500.0,46.31,46.54,46.31,46.44,22500.0
2011-12-08 12:45:00,46.45,46.45,46.24,46.31,15900.0,46.45,46.45,46.24,46.31,15900.0
2011-12-08 12:50:00,46.33,46.37,46.15,46.24,14000.0,46.33,46.37,46.15,46.24,14000.0
2011-12-08 12:55:00,46.23,46.25,46.15,46.19,8200.0,46.23,46.25,46.15,46.19,8200.0
2011-12-08 13:00:00,46.15,46.15,45.85,46.02,30300.0,46.15,46.15,45.85,46.02,30300.0
2011-12-08 13:05:00,46.0,46.0,45.77,45.88,19900.0,46.0,46.0,45.77,45.88,19900.0
2011-12-08 13:10:00,45.84,45.87,45.66,45.69,17200.0,45.84,45.87,45.66,45.69,17200.0
2011-12-08 13:15:00,45.7,45.78,45.65,45.75,12200.0,45.7,45.78,45.65,45.75,12200.0
2011-12-08 13:20:00,45.73,45.96,45.71,45.96,17100.0,45.73,45.96,45.71,45.96,17100.0
2011-12-08 13:25:00,45.94,46.12,45.93,46.07,15500.0,45.94,46.12,45.93,46.07,15500.0
2011-12-08 13:30:00,46.02,46.03,45.83,45.85,9000.0,46.02,46.03,45.83,45.85,9000.0
2011-12-08 13:35:00,45.81,45.85,45.69,45.7,19400.0,45.81,45.85,45.69,45.7,19400.0
2011-12-08 13:40:00,45.74,45.79,45.65,45.69,25600.0,45.74,45.79,45.65,45.69,25600.0
2011-12-08 13:45:00,45.71,45.97,45.65,45.77,15500.0,45.71,45.97,45.65,45.77,15500.0
2011-12-08 13:50:00,45.8,45.88,45.67,45.82,18100.0,45.8,45.88,45.67,45.82,18100.0
2011-12-08 13:55:00,45.89,45.99,45.81,45.86,16200.0,45.89,45.99,45.81,45.86,16200.0
2011-12-08 14:00:00,45.85,45.99,45.65,45.99,46600.0,45.85,45.99,45.65,45.99,46600.0
2011-12-08 14:05:00,45.96,46.08,45.93,46.01,68100.0,45.96,46.08,45.93,46.01,68100.0
2011-12-08 14:10:00,46.05,46.1,45.99,46.07,14200.0,46.05,46.1,45.99,46.07,14200.0
2011-12-08 14:15:00,46.06,46.17,45.98,46.1,14200.0,46.06,46.17,45.98,46.1,14200.0
2011-12-08 14:20:00,46.12,46.14,45.92,45.92,10700.0,46.12,46.14,45.92,45.92,10700.0
2011-12-08 14:25:00,45.92,46.0,45.76,45.86,16700.0,45.92,46.0,45.76,45.86,16700.0
2011-12-08 14:30:00,45.86,45.88,45.74,45.77,15900.0,45.86,45.88,45.74,45.77,15900.0
2011-12-08 14:35:00,45.76,45.76,45.58,45.64,17200.0,45.76,45.76,45.58,45.64,17200.0
2011-12-08 14:40:00,45.62,45.69,45.5,45.52,26600.0,45.62,45.69,45.5,45.52,26600.0
2011-12-08 14:45:00,45.54,45.62,45.5,45.59,15700.0,45.54,45.62,45.5,45.59,15700.0
2011-12-08 14:50:00,45.6,45.63,45.29,45.29,29600.0,45.6,45.63,45.29,45.29,29600.0
2011-12-08 14:55:00,45.27,45.48,45.26,45.44,23500.0,45.27,45.48,45.26,45.44,23500.0
2011-12-08 15:00:00,45.44,45.55,45.41,45.55,20400.0,45.44,45.55,45.41,45.55,20400.0
2011-12-08 15:05:00,45.51,45.57,45.45,45.53,19600.0,45.51,45.57,45.45,45.53,19600.0
2011-12-08 15:10:00,45.49,45.73,45.46,45.66,31800.0,45.49,45.73,45.46,45.66,31800.0
2011-12-08 15:15:00,45.68,45.78,45.58,45.78,25200.0,45.68,45.78,45.58,45.78,25200.0
2011-12-08 15:20:00,45.75,45.76,45.45,45.45,24700.0,45.75,45.76,45.45,45.45,24700.0
2011-12-08 15:25:00,45.48,45.75,45.47,45.74,34100.0,45.48,45.75,45.47,45.74,34100.0
2011-12-08 15:30:00,45.71,45.9,45.62,45.74,33400.0,45.71,45.9,45.62,45.74,33400.0
2011-12-08 15:35:00,45.72,45.81,45.5,45.53,35000.0,45.72,45.81,45.5,45.53,35000.0
2011-12-08 15:40:00,45.54,45.55,45.28,45.46,52400.0,45.54,45.55,45.28,45.46,52400.0
2011-12-08 15:45:00,45.44,45.54,45.22,45.41,55900.0,45.44,45.54,45.22,45.41,55900.0
2011-12-08 15:50:00,45.41,45.41,45.11,45.23,72500.0,45.41,45.41,45.11,45.23,72500.0
2011-12-08 15:55:00,45.23,45.29,45.11,45.16,144500.0,45.23,45.29,45.11,45.16,144500.0
2011-12-09 09:30:00,45.61,45.83,45.5,45.59,51900.0,45.61,45.83,45.5,45.59,51900.0
2011-12-09 09:35:00,45.69,45.88,45.6,45.64,44900.0,45.69,45.88,45.6,45.64,44900.0
2011-12-09 09:40:00,45.6,45.64,44.88,44.91,58800.0,45.6,45.64,44.88,44.91,58800.0
2011-12-09 09:45:00,44.97,45.62,44.71,45.46,71300.0,44.97,45.62,44.71,45.46,71300.0
2011-12-09 09:50:00,45.47,45.7,45.25,45.48,52600.0,45.47,45.7,45.25,45.48,52600.0
2011-12-09 09:55:00,45.55,45.6,45.22,45.36,37000.0,45.55,45.6,45.22,45.36,37000.0
2011-12-09 10:00:00,45.38,45.68,45.28,45.63,23300.0,45.38,45.68,45.28,45.63,23300.0
2011-12-09 10:05:00,45.7,46.14,45.62,45.99,71100.0,45.7,46.14,45.62,45.99,71100.0
2011-12-09 10:10:00,45.99,46.45,45.82,46.37,117600.0,45.99,46.45,45.82,46.37,117600.0
2011-12-09 10:15:00,46.37,46.5,46.01,46.07,108400.0,46.37,46.5,46.01,46.07,108400.0
2011-12-09 10:20:00,46.09,46.25,45.96,46.08,23200.0,46.09,46.25,45.96,46.08,23200.0
2011-12-09 10:25:00,46.02,46.03,45.67,45.91,41600.0,46.02,46.03,45.67,45.91,41600.0
2011-12-09 10:30:00,45.97,46.02,45.79,45.82,23100.0,45.97,46.02,45.79,45.82,23100.0
2011-12-09 10:35:00,45.85,45.89,45.69,45.7,12500.0,45.85,45.89,45.69,45.7,12500.0
2011-12-09 10:40:00,45.67,46.02,45.63,45.97,36700.0,45.67,46.02,45.63,45.97,36700.0
2011-12-09 10:45:00,45.96,46.03,45.8,45.97,13700.0,45.96,46.03,45.8,45.97,13700.0
2011-12-09 10:50:00,45.91,46.13,45.75,45.98,20100.0,45.91,46.13,45.75,45.98,20100.0
2011-12-09 10:55:00,45.97,46.09,45.95,46.09,17200.0,45.97,46.09,45.95,46.09,17200.0
2011-12-09 11:00:00,46.14,46.4,46.06,46.29,33000.0,46.14,46.4,46.06,46.29,33000.0
2011-12-09 11:05:00,46.35,46.36,46.12,46.34,20800.0,46.35,46.36,46.12,46.34,20800.0
2011-12-09 11:10:00,46.38,46.44,46.13,46.19,16400.0,46.38,46.44,46.13,46.19,16400.0
2011-12-09 11:15:00,46.2,46.4,46.2,46.28,12900.0,46.2,46.4,46.2,46.28,12900.0
2011-12-09 11:20:00,46.28,46.29,46.1,46.24,18500.0,46.28,46.29,46.1,46.24,18500.0
2011-12-09 11:25:00,46.24,46.26,46.1,46.13,11800.0,46.24,46.26,46.1,46.13,11800.0
2011-12-09 11:30:00,46.16,46.2,46.11,46.13,11100.0,46.16,46.2,46.11,46.13,11100.0
2011-12-09 11:35:00,46.14,46.17,45.98,46.08,19800.0,46.14,46.17,45.98,46.08,19800.0
2011-12-09 11:40:00,46.04,46.18,45.97,46.08,16000.0,46.04,46.18,45.97,46.08,16000.0
2011-12-09 11:45:00,46.08,46.08,45.92,45.92,9400.0,46.08,46.08,45.92,45.92,9400.0
2011-12-09 11:50:00,45.91,46.04,45.8,45.84,14700.0,45.91,46.04,45.8,45.84,14700.0
2011-12-09 11:55:00,45.84,45.88,45.78,45.86,18300.0,45.84,45.88,45.78,45.86,18300.0
2011-12-09 12:00:00,45.85,46.0,45.8,46.0,13800.0,45.85,46.0,45.8,46.0,13800.0
2011-12-09 12:05:00,46.02,46.1,45.91,46.07,19600.0,46.02,46.1,45.91,46.07,19600.0
2011-12-09 12:10:00,46.1,46.19,46.02,46.08,11500.0,46.1,46.19,46.02,46.08,11500.0
2011-12-09 12:15:00,46.1,46.1,45.88,45.99,17400.0,46.1,46.1,45.88,45.99,17400.0
2011-12-09 12:20:00,45.98,46.09,45.86,45.89,8500.0,45.98,46.09,45.86,45.89,8500.0
2011-12-09 12:25:00,45.88,45.89,45.71,45.72,12800.0,45.88,45.89,45.71,45.72,12800.0
2011-12-09 12:30:00,45.72,45.88,45.72,45.75,17200.0,45.72,45.88,45.72,45.75,17200.0
2011-12-09 12:35:00,45.82,45.99,45.79,45.88,12200.0,45.82,45.99,45.79,45.88,12200.0
2011-12-09 12:40:00,45.85,45.99,45.83,45.87,25400.0,45.85,45.99,45.83,45.87,25400.0
2011-12-09 12:45:00,45.93,45.96,45.86,45.91,6700.0,45.93,45.96,45.86,45.91,6700.0
2011-12-09 12:50:00,45.86,45.96,45.84,45.88,6300.0,45.86,45.96,45.84,45.88,6300.0
2011-12-09 12:55:00,45.91,45.91,45.72,45.78,9300.0,45.91,45.91,45.72,45.78,9300.0
2011-12-09 13:00:00,45.77,45.91,45.76,45.79,10100.0,45.77,45.91,45.76,45.79,10100.0
2011-12-09 13:05:00,45.81,45.88,45.76,45.8,6400.0,45.81,45.88,45.76,45.8,6400.0
2011-12-09 13:10:00,45.77,45.85,45.75,45.82,8100.0,45.77,45.85,45.75,45.82,8100.0
2011-12-09 13:15:00,45.82,45.89,45.8,45.89,4600.0,45.82,45.89,45.8,45.89,4600.0
2011-12-09 13:20:00,45.9,45.98,45.88,45.97,6600.0,45.9,45.98,45.88,45.97,6600.0
2011-12-09 13:25:00,45.96,46.09,45.82,46.01,15900.0,45.96,46.09,45.82,46.01,15900.0
2011-12-09 13:30:00,45.99,46.06,45.98,45.98,13200.0,45.99,46.06,45.98,45.98,13200.0
2011-12-09 13:35:00,45.99,46.03,45.92,45.92,10300.0,45.99,46.03,45.92,45.92,10300.0
2011-12-09 13:40:00,45.93,46.05,45.92,45.96,9800.0,45.93,46.05,45.92,45.96,9800.0
2011-12-09 13:45:00,45.94,46.01,45.92,45.97,7000.0,45.94,46.01,45.92,45.97,7000.0
2011-12-09 13:50:00,45.97,46.0,45.83,45.96,8000.0,45.97,46.0,45.83,45.96,8000.0
2011-12-09 13:55:00,45.94,45.97,45.87,45.93,7600.0,45.94,45.97,45.87,45.93,7600.0
2011-12-09 14:00:00,45.89,45.98,45.84,45.92,10600.0,45.89,45.98,45.84,45.92,10600.0
2011-12-09 14:05:00,45.91,45.93,45.8,45.91,14600.0,45.91,45.93,45.8,45.91,14600.0
2011-12-09 14:10:00,45.92,46.01,45.84,45.99,41400.0,45.92,46.01,45.84,45.99,41400.0
2011-12-09 14:15:00,45.99,45.99,45.7,45.72,35500.0,45.99,45.99,45.7,45.72,35500.0
2011-12-09 14:20:00,45.72,45.72,45.51,45.57,30000.0,45.72,45.72,45.51,45.57,30000.0
2011-12-09 14:25:00,45.59,45.77,45.52,45.67,25100.0,45.59,45.77,45.52,45.67,25100.0
2011-12-09 14:30:00,45.72,45.85,45.72,45.77,15700.0,45.72,45.85,45.72,45.77,15700.0
2011-12-09 14:35:00,45.76,45.77,45.59,45.6,19000.0,45.76,45.77,45.59,45.6,19000.0
2011-12-09 14:40:00,45.62,45.71,45.57,45.68,21800.0,45.62,45.71,45.57,45.68,21800.0
2011-12-09 14:45:00,45.71,45.83,45.64,45.83,20900.0,45.71,45.83,45.64,45.83,20900.0
2011-12-09 14:50:00,45.86,45.87,45.66,45.73,14900.0,45.86,45.87,45.66,45.73,14900.0
2011-12-09 14:55:00,45.69,45.77,45.59,45.59,10900.0,45.69,45.77,45.59,45.59,10900.0
2011-12-09 15:00:00,45.62,45.69,45.5,45.5,17400.0,45.62,45.69,45.5,45.5,17400.0
2011-12-09 15:05:00,45.52,45.57,45.47,45.54,20300.0,45.52,45.57,45.47,45.54,20300.0
2011-12-09 15:10:00,45.55,45.55,45.47,45.55,29700.0,45.55,45.55,45.47,45.55,29700.0
2011-12-09 15:15:00,45.52,45.59,45.47,45.48,18300.0,45.52,45.59,45.47,45.48,18300.0
2011-12-09 15:20:00,45.5,45.57,45.39,45.5,27600.0,45.5,45.57,45.39,45.5,27600.0
2011-12-09 15:25:00,45.53,45.71,45.52,45.7,14400.0,45.53,45.71,45.52,45.7,14400.0
2011-12-09 15:30:00,45.7,45.71,45.57,45.61,17600.0,45.7,45.71,45.57,45.61,17600.0
2011-12-09 15:35:00,45.58,45.69,45.58,45.64,18700.0,45.58,45.69,45.58,45.64,18700.0
2011-12-09 15:40:00,45.64,45.82,45.63,45.82,40800.0,45.64,45.82,45.63,45.82,40800.0
2011-12-09 15:45:00,45.84,45.84,45.64,45.73,42700.0,45.84,45.84,45.64,45.73,42700.0
2011-12-09 15:50:00,45.75,45.81,45.68,45.68,48200.0,45.75,45.81,45.68,45.68,48200.0
2011-12-09 15:55:00,45.68,45.8,45.67,45.68,64000.0,45.68,45.8,45.67,45.68,64000.0
2011-12-12 09:30:00,45.0,45.39,44.6,44.68,94300.0,45.0,45.39,44.6,44.68,94300.0
2011-12-12 09:35:00,44.78,45.02,44.63,44.67,55200.0,44.78,45.02,44.63,44.67,55200.0
2011-12-12 09:40:00,44.67,44.69,44.26,44.54,46800.0,44.67,44.69,44.26,44.54,46800.0
2011-12-12 09:45:00,44.58,44.86,44.58,44.75,28900.0,44.58,44.86,44.58,44.75,28900.0
2011-12-12 09:50:00,44.75,44.79,44.6,44.69,20100.0,44.75,44.79,44.6,44.69,20100.0
2011-12-12 09:55:00,44.63,44.85,44.45,44.56,40700.0,44.63,44.85,44.45,44.56,40700.0
2011-12-12 10:00:00,44.55,44.58,44.45,44.5,17500.0,44.55,44.58,44.45,44.5,17500.0
2011-12-12 10:05:00,44.54,44.78,44.42,44.75,39900.0,44.54,44.78,44.42,44.75,39900.0
2011-12-12 10:10:00,44.76,44.76,44.6,44.64,18800.0,44.76,44.76,44.6,44.64,18800.0
2011-12-12 10:15:00,44.64,44.7,44.52,44.58,21100.0,44.64,44.7,44.52,44.58,21100.0
2011-12-12 10:20:00,44.54,44.77,44.48,44.62,42100.0,44.54,44.77,44.48,44.62,42100.0
2011-12-12 10:25:00,44.63,44.71,44.55,44.62,16500.0,44.63,44.71,44.55,44.62,16500.0
2011-12-12 10:30:00,44.61,44.72,44.52,44.62,16600.0,44.61,44.72,44.52,44.62,16600.0
2011-12-12 10:35:00,44.62,44.77,44.57,44.62,23900.0,44.62,44.77,44.57,44.62,23900.0
2011-12-12 10:40:00,44.62,44.82,44.52,44.75,19200.0,44.62,44.82,44.52,44.75,19200.0
2011-12-12 10:45:00,44.76,44.81,44.68,44.8,14900.0,44.76,44.81,44.68,44.8,14900.0
2011-12-12 10:50:00,44.77,44.79,44.69,44.75,21800.0,44.77,44.79,44.69,44.75,21800.0
2011-12-12 10:55:00,44.75,44.83,44.73,44.73,21600.0,44.75,44.83,44.73,44.73,21600.0
2011-12-12 11:00:00,44.73,44.87,44.72,44.79,18500.0,44.73,44.87,44.72,44.79,18500.0
2011-12-12 11:05:00,44.85,44.88,44.77,44.77,11000.0,44.85,44.88,44.77,44.77,11000.0
2011-12-12 11:10:00,44.79,44.8,44.66,44.69,10900.0,44.79,44.8,44.66,44.69,10900.0
2011-12-12 11:15:00,44.71,44.71,44.49,44.5,16400.0,44.71,44.71,44.49,44.5,16400.0
2011-12-12 11:20:00,44.5,44.68,44.4,44.65,11500.0,44.5,44.68,44.4,44.65,11500.0
2011-12-12 11:25:00,44.69,44.7,44.45,44.45,12700.0,44.69,44.7,44.45,44.45,12700.0
2011-12-12 11:30:00,44.45,44.58,44.45,44.55,8000.0,44.45,44.58,44.45,44.55,8000.0
2011-12-12 11:35:00,44.49,44.52,44.44,44.51,8100.0,44.49,44.52,44.44,44.51,8100.0
2011-12-12 11:40:00,44.55,44.55,44.3,44.36,11700.0,44.55,44.55,44.3,44.36,11700.0
2011-12-12 11:45:00,44.39,44.44,44.26,44.29,14300.0,44.39,44.44,44.26,44.29,14300.0
2011-12-12 11:50:00,44.3,44.35,44.09,44.3,21100.0,44.3,44.35,44.09,44.3,21100.0
2011-12-12 11:55:00,44.25,44.31,44.15,44.31,17500.0,44.25,44.31,44.15,44.31,17500.0
2011-12-12 12:00:00,44.31,44.38,44.22,44.23,13300.0,44.31,44.38,44.22,44.23,13300.0
2011-12-12 12:05:00,44.23,44.38,44.22,44.35,24100.0,44.23,44.38,44.22,44.35,24100.0
2011-12-12 12:10:00,44.34,44.6,44.3,44.59,19000.0,44.34,44.6,44.3,44.59,19000.0
2011-12-12 12:15:00,44.57,44.57,44.38,44.45,11800.0,44.57,44.57,44.38,44.45,11800.0
2011-12-12 12:20:00,44.38,44.49,44.31,44.32,26500.0,44.38,44.49,44.31,44.32,26500.0
2011-12-12 12:25:00,44.34,44.37,44.28,44.33,8300.0,44.34,44.37,44.28,44.33,8300.0
2011-12-12 12:30:00,44.32,44.38,44.29,44.29,12000.0,44.32,44.38,44.29,44.29,12000.0
2011-12-12 12:35:00,44.34,44.38,44.29,44.36,24700.0,44.34,44.38,44.29,44.36,24700.0
2011-12-12 12:40:00,44.38,44.44,44.26,44.27,30300.0,44.38,44.44,44.26,44.27,30300.0
2011-12-12 12:45:00,44.32,44.39,44.25,44.33,24700.0,44.32,44.39,44.25,44.33,24700.0
2011-12-12 12:50:00,44.35,44.46,44.33,44.42,16100.0,44.35,44.46,44.33,44.42,16100.0
2011-12-12 12:55:00,44.42,44.42,44.25,44.25,28400.0,44.42,44.42,44.25,44.25,28400.0
2011-12-12 13:00:00,44.27,44.28,44.09,44.21,12100.0,44.27,44.28,44.09,44.21,12100.0
2011-12-12 13:05:00,44.21,44.23,44.14,44.19,6300.0,44.21,44.23,44.14,44.19,6300.0
2011-12-12 13:10:00,44.2,44.26,44.12,44.12,20100.0,44.2,44.26,44.12,44.12,20100.0
2011-12-12 13:15:00,44.14,44.23,44.1,44.13,80600.0,44.14,44.23,44.1,44.13,80600.0
2011-12-12 13:20:00,44.14,44.23,44.11,44.23,7400.0,44.14,44.23,44.11,44.23,7400.0
2011-12-12 13:25:00,44.24,44.24,44.15,44.16,9500.0,44.24,44.24,44.15,44.16,9500.0
2011-12-12 13:30:00,44.17,44.22,44.14,44.19,8000.0,44.17,44.22,44.14,44.19,8000.0
2011-12-12 13:35:00,44.18,44.23,44.15,44.18,7700.0,44.18,44.23,44.15,44.18,7700.0
2011-12-12 13:40:00,44.19,44.28,44.19,44.23,9700.0,44.19,44.28,44.19,44.23,9700.0
2011-12-12 13:45:00,44.22,44.32,44.22,44.32,6900.0,44.22,44.32,44.22,44.32,6900.0
2011-12-12 13:50:00,44.36,44.36,44.24,44.29,9400.0,44.36,44.36,44.24,44.29,9400.0
2011-12-12 13:55:00,44.28,44.38,44.25,44.32,6300.0,44.28,44.38,44.25,44.32,6300.0
2011-12-12 14:00:00,44.32,44.36,44.29,44.31,6300.0,44.32,44.36,44.29,44.31,6300.0
2011-12-12 14:05:00,44.32,44.32,44.25,44.26,17300.0,44.32,44.32,44.25,44.26,17300.0
2011-12-12 14:10:00,44.29,44.36,44.23,44.23,17600.0,44.29,44.36,44.23,44.23,17600.0
2011-12-12 14:15:00,44.26,44.34,44.2,44.28,8400.0,44.26,44.34,44.2,44.28,8400.0
2011-12-12 14:20:00,44.3,44.35,44.24,44.32,11000.0,44.3,44.35,44.24,44.32,11000.0
2011-12-12 14:25:00,44.31,44.33,44.17,44.21,8900.0,44.31,44.33,44.17,44.21,8900.0
2011-12-12 14:30:00,44.23,44.29,44.19,44.22,16400.0,44.23,44.29,44.19,44.22,16400.0
2011-12-12 14:35:00,44.21,44.23,44.14,44.16,22500.0,44.21,44.23,44.14,44.16,22500.0
2011-12-12 14:40:00,44.16,44.18,44.12,44.12,11000.0,44.16,44.18,44.12,44.12,11000.0
2011-12-12 14:45:00,44.13,44.17,44.11,44.14,11700.0,44.13,44.17,44.11,44.14,11700.0
2011-12-12 14:50:00,44.15,44.19,44.05,44.05,23000.0,44.15,44.19,44.05,44.05,23000.0
2011-12-12 14:55:00,44.04,44.11,44.02,44.03,39900.0,44.04,44.11,44.02,44.03,39900.0
2011-12-12 15:00:00,44.02,44.08,43.92,43.92,41600.0,44.02,44.08,43.92,43.92,41600.0
2011-12-12 15:05:00,43.92,43.99,43.83,43.95,29800.0,43.92,43.99,43.83,43.95,29800.0
2011-12-12 15:10:00,43.97,44.07,43.93,44.05,21400.0,43.97,44.07,43.93,44.05,21400.0
2011-12-12 15:15:00,44.0,44.18,44.0,44.14,25600.0,44.0,44.18,44.0,44.14,25600.0
2011-12-12 15:20:00,44.14,44.25,44.08,44.09,39600.0,44.14,44.25,44.08,44.09,39600.0
2011-12-12 15:25:00,44.1,44.14,44.06,44.13,57300.0,44.1,44.14,44.06,44.13,57300.0
2011-12-12 15:30:00,44.14,44.2,44.05,44.2,29300.0,44.14,44.2,44.05,44.2,29300.0
2011-12-12 15:35:00,44.19,44.45,44.19,44.34,40800.0,44.19,44.45,44.19,44.34,40800.0
2011-12-12 15:40:00,44.32,44.53,44.32,44.4,63700.0,44.32,44.53,44.32,44.4,63700.0
2011-12-12 15:45:00,44.38,44.41,44.32,44.39,52900.0,44.38,44.41,44.32,44.39,52900.0
2011-12-12 15:50:00,44.39,44.49,44.32,44.36,78800.0,44.39,44.49,44.32,44.36,78800.0
2011-12-12 15:55:00,44.35,44.45,44.29,44.35,88200.0,44.35,44.45,44.29,44.35,88200.0
2011-12-13 09:30:00,44.84,45.25,44.65,44.67,100400.0,44.84,45.25,44.65,44.67,100400.0
2011-12-13 09:35:00,44.68,44.99,44.68,44.71,23500.0,44.68,44.99,44.68,44.71,23500.0
2011-12-13 09:40:00,44.71,44.9,44.53,44.77,28000.0,44.71,44.9,44.53,44.77,28000.0
2011-12-13 09:45:00,44.77,44.82,44.57,44.63,21800.0,44.77,44.82,44.57,44.63,21800.0
2011-12-13 09:50:00,44.63,44.65,44.5,44.54,20900.0,44.63,44.65,44.5,44.54,20900.0
2011-12-13 09:55:00,44.57,44.59,44.32,44.47,21600.0,44.57,44.59,44.32,44.47,21600.0
2011-12-13 10:00:00,44.43,44.57,44.35,44.48,44900.0,44.43,44.57,44.35,44.48,44900.0
2011-12-13 10:05:00,44.48,44.56,44.44,44.55,17100.0,44.48,44.56,44.44,44.55,17100.0
2011-12-13 10:10:00,44.56,44.57,44.45,44.5,25200.0,44.56,44.57,44.45,44.5,25200.0
2011-12-13 10:15:00,44.49,44.5,44.41,44.48,8300.0,44.49,44.5,44.41,44.48,8300.0
2011-12-13 10:20:00,44.48,44.61,44.48,44.55,24800.0,44.48,44.61,44.48,44.55,24800.0
2011-12-13 10:25:00,44.58,44.65,44.21,44.27,56400.0,44.58,44.65,44.21,44.27,56400.0
2011-12-13 10:30:00,44.22,44.41,44.19,44.3,25600.0,44.22,44.41,44.19,44.3,25600.0
2011-12-13 10:35:00,44.31,44.34,44.07,44.22,34400.0,44.31,44.34,44.07,44.22,34400.0
2011-12-13 10:40:00,44.21,44.24,44.1,44.16,9500.0,44.21,44.24,44.1,44.16,9500.0
2011-12-13 10:45:00,44.13,44.13,43.6,43.68,48700.0,44.13,44.13,43.6,43.68,48700.0
2011-12-13 10:50:00,43.68,43.99,43.64,43.79,23000.0,43.68,43.99,43.64,43.79,23000.0
2011-12-13 10:55:00,43.79,43.93,43.75,43.86,10800.0,43.79,43.93,43.75,43.86,10800.0
2011-12-13 11:00:00,43.8,43.86,43.62,43.63,27400.0,43.8,43.86,43.62,43.63,27400.0
2011-12-13 11:05:00,43.62,43.62,43.44,43.54,45200.0,43.62,43.62,43.44,43.54,45200.0
2011-12-13 11:10:00,43.58,43.79,43.58,43.73,27700.0,43.58,43.79,43.58,43.73,27700.0
2011-12-13 11:15:00,43.74,44.0,43.66,43.99,28600.0,43.74,44.0,43.66,43.99,28600.0
2011-12-13 11:20:00,43.96,44.07,43.93,43.98,48800.0,43.96,44.07,43.93,43.98,48800.0
2011-12-13 11:25:00,43.98,44.23,43.98,44.2,62900.0,43.98,44.23,43.98,44.2,62900.0
2011-12-13 11:30:00,44.24,44.31,44.16,44.31,14200.0,44.24,44.31,44.16,44.31,14200.0
2011-12-13 11:35:00,44.29,44.39,44.24,44.38,17600.0,44.29,44.39,44.24,44.38,17600.0
2011-12-13 11:40:00,44.33,44.37,44.21,44.34,27300.0,44.33,44.37,44.21,44.34,27300.0
2011-12-13 11:45:00,44.3,44.36,44.23,44.25,12600.0,44.3,44.36,44.23,44.25,12600.0
2011-12-13 11:50:00,44.28,44.3,44.16,44.2,21300.0,44.28,44.3,44.16,44.2,21300.0
2011-12-13 11:55:00,44.2,44.35,44.2,44.33,22600.0,44.2,44.35,44.2,44.33,22600.0
2011-12-13 12:00:00,44.31,44.35,44.15,44.2,31400.0,44.31,44.35,44.15,44.2,31400.0
2011-12-13 12:05:00,44.22,44.22,44.04,44.05,13900.0,44.22,44.22,44.04,44.05,13900.0
2011-12-13 12:10:00,44.05,44.26,43.97,44.22,37400.0,44.05,44.26,43.97,44.22,37400.0
2011-12-13 12:15:00,44.18,44.22,44.1,44.16,62500.0,44.18,44.22,44.1,44.16,62500.0
2011-12-13 12:20:00,44.18,44.21,44.03,44.11,48600.0,44.18,44.21,44.03,44.11,48600.0
2011-12-13 12:25:00,44.14,44.17,43.88,43.91,25500.0,44.14,44.17,43.88,43.91,25500.0
2011-12-13 12:30:00,43.95,44.04,43.92,43.94,9400.0,43.95,44.04,43.92,43.94,9400.0
2011-12-13 12:35:00,43.94,44.01,43.75,43.77,11000.0,43.94,44.01,43.75,43.77,11000.0
2011-12-13 12:40:00,43.79,43.84,43.71,43.82,4200.0,43.79,43.84,43.71,43.82,4200.0
2011-12-13 12:45:00,43.83,44.14,43.77,44.14,9600.0,43.83,44.14,43.77,44.14,9600.0
2011-12-13 12:50:00,44.15,44.15,44.06,44.11,6600.0,44.15,44.15,44.06,44.11,6600.0
2011-12-13 12:55:00,44.14,44.2,44.14,44.19,5900.0,44.14,44.2,44.14,44.19,5900.0
2011-12-13 13:00:00,44.16,44.19,44.01,44.08,14200.0,44.16,44.19,44.01,44.08,14200.0
2011-12-13 13:05:00,44.08,44.09,43.92,44.03,9700.0,44.08,44.09,43.92,44.03,9700.0
2011-12-13 13:10:00,44.03,44.11,43.98,44.0,6300.0,44.03,44.11,43.98,44.0,6300.0
2011-12-13 13:15:00,44.02,44.08,44.01,44.08,9400.0,44.02,44.08,44.01,44.08,9400.0
2011-12-13 13:20:00,44.09,44.12,43.93,43.98,8900.0,44.09,44.12,43.93,43.98,8900.0
2011-12-13 13:25:00,43.98,44.02,43.8,43.85,33400.0,43.98,44.02,43.8,43.85,33400.0
2011-12-13 13:30:00,43.85,44.12,43.81,44.1,30600.0,43.85,44.12,43.81,44.1,30600.0
2011-12-13 13:35:00,44.1,44.11,43.67,43.73,58900.0,44.1,44.11,43.67,43.73,58900.0
2011-12-13 13:40:00,43.75,43.95,43.74,43.95,14700.0,43.75,43.95,43.74,43.95,14700.0
2011-12-13 13:45:00,43.95,43.95,43.75,43.84,11100.0,43.95,43.95,43.75,43.84,11100.0
2011-12-13 13:50:00,43.85,43.93,43.81,43.87,33100.0,43.85,43.93,43.81,43.87,33100.0
2011-12-13 13:55:00,43.83,44.0,43.82,43.99,15300.0,43.83,44.0,43.82,43.99,15300.0
2011-12-13 14:00:00,43.99,44.13,43.99,44.13,18400.0,43.99,44.13,43.99,44.13,18400.0
2011-12-13 14:05:00,44.1,44.12,43.93,44.02,22900.0,44.1,44.12,43.93,44.02,22900.0
2011-12-13 14:10:00,43.99,44.02,43.66,43.83,13500.0,43.99,44.02,43.66,43.83,13500.0
2011-12-13 14:15:00,43.85,43.85,43.62,43.62,14500.0,43.85,43.85,43.62,43.62,14500.0
2011-12-13 14:20:00,43.66,43.73,43.33,43.41,52200.0,43.66,43.73,43.33,43.41,52200.0
2011-12-13 14:25:00,43.41,43.62,43.35,43.58,24000.0,43.41,43.62,43.35,43.58,24000.0
2011-12-13 14:30:00,43.54,43.54,43.33,43.42,22300.0,43.54,43.54,43.33,43.42,22300.0
2011-12-13 14:35:00,43.35,43.42,42.92,42.92,56900.0,43.35,43.42,42.92,42.92,56900.0
2011-12-13 14:40:00,42.91,43.1,42.72,43.05,77700.0,42.91,43.1,42.72,43.05,77700.0
2011-12-13 14:45:00,43.05,43.07,42.7,42.88,105200.0,43.05,43.07,42.7,42.88,105200.0
2011-12-13 14:50:00,42.85,43.24,42.83,43.09,62300.0,42.85,43.24,42.83,43.09,62300.0
2011-12-13 14:55:00,43.13,43.15,42.78,42.8,72700.0,43.13,43.15,42.78,42.8,72700.0
2011-12-13 15:00:00,42.77,42.84,42.66,42.76,57600.0,42.77,42.84,42.66,42.76,57600.0
2011-12-13 15:05:00,42.78,43.01,42.74,42.97,42800.0,42.78,43.01,42.74,42.97,42800.0
2011-12-13 15:10:00,42.98,42.99,42.75,42.84,86600.0,42.98,42.99,42.75,42.84,86600.0
2011-12-13 15:15:00,42.81,42.9,42.72,42.78,73000.0,42.81,42.9,42.72,42.78,73000.0
2011-12-13 15:20:00,42.78,42.99,42.74,42.91,50900.0,42.78,42.99,42.74,42.91,50900.0
2011-12-13 15:25:00,42.9,42.92,42.61,42.64,50800.0,42.9,42.92,42.61,42.64,50800.0
2011-12-13 15:30:00,42.67,42.81,42.47,42.5,56500.0,42.67,42.81,42.47,42.5,56500.0
2011-12-13 15:35:00,42.47,42.5,42.07,42.42,144900.0,42.47,42.5,42.07,42.42,144900.0
2011-12-13 15:40:00,42.38,42.9,42.38,42.88,103500.0,42.38,42.9,42.38,42.88,103500.0
2011-12-13 15:45:00,42.87,42.96,42.65,42.93,150900.0,42.87,42.96,42.65,42.93,150900.0
2011-12-13 15:50:00,42.92,42.93,42.63,42.76,176200.0,42.92,42.93,42.63,42.76,176200.0
2011-12-13 15:55:00,42.75,42.79,42.43,42.57,279400.0,42.75,42.79,42.43,42.57,279400.0
2011-12-14 09:30:00,37.3,37.3,35.81,35.83,750000.0,37.3,37.3,35.81,35.83,750000.0
2011-12-14 09:35:00,35.82,35.84,35.25,35.31,519700.0,35.82,35.84,35.25,35.31,519700.0
2011-12-14 09:40:00,35.34,35.59,35.04,35.04,462100.0,35.34,35.59,35.04,35.04,462100.0
2011-12-14 09:45:00,35.04,35.47,35.01,35.05,344900.0,35.04,35.47,35.01,35.05,344900.0
2011-12-14 09:50:00,35.06,35.1,34.35,34.36,652700.0,35.06,35.1,34.35,34.36,652700.0
2011-12-14 09:55:00,34.37,34.43,33.77,34.06,616500.0,34.37,34.43,33.77,34.06,616500.0
2011-12-14 10:00:00,34.06,34.1,33.62,33.86,595200.0,34.06,34.1,33.62,33.86,595200.0
2011-12-14 10:05:00,33.86,34.47,33.73,34.32,525900.0,33.86,34.47,33.73,34.32,525900.0
2011-12-14 10:10:00,34.3,34.64,34.02,34.24,485800.0,34.3,34.64,34.02,34.24,485800.0
2011-12-14 10:15:00,34.28,34.49,34.01,34.16,334300.0,34.28,34.49,34.01,34.16,334300.0
2011-12-14 10:20:00,34.16,34.18,33.72,33.78,491500.0,34.16,34.18,33.72,33.78,491500.0
2011-12-14 10:25:00,33.78,33.84,33.57,33.7,324400.0,33.78,33.84,33.57,33.7,324400.0
2011-12-14 10:30:00,33.69,34.0,33.64,33.9,244700.0,33.69,34.0,33.64,33.9,244700.0
2011-12-14 10:35:00,33.9,34.04,33.67,33.97,305500.0,33.9,34.04,33.67,33.97,305500.0
2011-12-14 10:40:00,33.96,34.03,33.42,33.52,433500.0,33.96,34.03,33.42,33.52,433500.0
2011-12-14 10:45:00,33.52,33.52,33.15,33.2,334400.0,33.52,33.52,33.15,33.2,334400.0
2011-12-14 10:50:00,33.2,33.35,33.08,33.29,280100.0,33.2,33.35,33.08,33.29,280100.0
2011-12-14 10:55:00,33.29,33.43,33.18,33.2,144500.0,33.29,33.43,33.18,33.2,144500.0
2011-12-14 11:00:00,33.19,33.59,33.17,33.44,174300.0,33.19,33.59,33.17,33.44,174300.0
2011-12-14 11:05:00,33.47,33.68,33.37,33.55,174400.0,33.47,33.68,33.37,33.55,174400.0
2011-12-14 11:10:00,33.58,33.76,33.52,33.62,102600.0,33.58,33.76,33.52,33.62,102600.0
2011-12-14 11:15:00,33.63,33.89,33.61,33.83,181500.0,33.63,33.89,33.61,33.83,181500.0
2011-12-14 11:20:00,33.83,34.0,33.63,33.95,171600.0,33.83,34.0,33.63,33.95,171600.0
2011-12-14 11:25:00,33.95,34.3,33.95,34.26,305200.0,33.95,34.3,33.95,34.26,305200.0
2011-12-14 11:30:00,34.26,34.33,33.95,34.32,183400.0,34.26,34.33,33.95,34.32,183400.0
2011-12-14 11:35:00,34.33,34.33,33.59,33.73,214600.0,34.33,34.33,33.59,33.73,214600.0
2011-12-14 11:40:00,33.73,33.76,33.5,33.56,141200.0,33.73,33.76,33.5,33.56,141200.0
2011-12-14 11:45:00,33.57,33.8,33.51,33.8,101100.0,33.57,33.8,33.51,33.8,101100.0
2011-12-14 11:50:00,33.8,33.8,33.62,33.8,64300.0,33.8,33.8,33.62,33.8,64300.0
2011-12-14 11:55:00,33.75,33.8,33.6,33.68,72100.0,33.75,33.8,33.6,33.68,72100.0
2011-12-14 12:00:00,33.63,33.75,33.6,33.68,62500.0,33.63,33.75,33.6,33.68,62500.0
2011-12-14 12:05:00,33.68,34.0,33.64,33.94,82000.0,33.68,34.0,33.64,33.94,82000.0
2011-12-14 12:10:00,33.95,34.04,33.89,33.98,103100.0,33.95,34.04,33.89,33.98,103100.0
2011-12-14 12:15:00,33.97,34.11,33.88,34.04,131000.0,33.97,34.11,33.88,34.04,131000.0
2011-12-14 12:20:00,34.04,34.04,33.87,33.9,83400.0,34.04,34.04,33.87,33.9,83400.0
2011-12-14 12:25:00,33.9,33.96,33.86,33.89,33900.0,33.9,33.96,33.86,33.89,33900.0
2011-12-14 12:30:00,33.9,34.06,33.89,34.04,79800.0,33.9,34.06,33.89,34.04,79800.0
2011-12-14 12:35:00,34.03,34.15,33.98,33.99,77000.0,34.03,34.15,33.98,33.99,77000.0
2011-12-14 12:40:00,34.02,34.15,33.95,34.03,55200.0,34.02,34.15,33.95,34.03,55200.0
2011-12-14 12:45:00,34.03,34.25,34.02,34.16,144100.0,34.03,34.25,34.02,34.16,144100.0
2011-12-14 12:50:00,34.17,34.2,34.03,34.13,87000.0,34.17,34.2,34.03,34.13,87000.0
2011-12-14 12:55:00,34.09,34.14,33.78,33.96,138400.0,34.09,34.14,33.78,33.96,138400.0
2011-12-14 13:00:00,33.96,34.08,33.84,34.02,78700.0,33.96,34.08,33.84,34.02,78700.0
2011-12-14 13:05:00,34.02,34.08,33.9,34.0,76400.0,34.02,34.08,33.9,34.0,76400.0
2011-12-14 13:10:00,34.03,34.63,33.9,34.61,175100.0,34.03,34.63,33.9,34.61,175100.0
2011-12-14 13:15:00,34.63,34.79,34.45,34.58,209800.0,34.63,34.79,34.45,34.58,209800.0
2011-12-14 13:20:00,34.55,34.75,34.53,34.54,110600.0,34.55,34.75,34.53,34.54,110600.0
2011-12-14 13:25:00,34.52,34.54,34.27,34.44,88100.0,34.52,34.54,34.27,34.44,88100.0
2011-12-14 13:30:00,34.44,34.44,34.02,34.05,189300.0,34.44,34.44,34.02,34.05,189300.0
2011-12-14 13:35:00,34.1,34.11,33.91,34.02,166900.0,34.1,34.11,33.91,34.02,166900.0
2011-12-14 13:40:00,34.06,34.11,33.91,33.94,94100.0,34.06,34.11,33.91,33.94,94100.0
2011-12-14 13:45:00,33.98,33.98,33.55,33.59,224500.0,33.98,33.98,33.55,33.59,224500.0
2011-12-14 13:50:00,33.59,33.82,33.52,33.82,93700.0,33.59,33.82,33.52,33.82,93700.0
2011-12-14 13:55:00,33.8,33.95,33.75,33.9,88300.0,33.8,33.95,33.75,33.9,88300.0
2011-12-14 14:00:00,33.87,33.93,33.6,33.71,85900.0,33.87,33.93,33.6,33.71,85900.0
2011-12-14 14:05:00,33.68,33.86,33.68,33.71,79200.0,33.68,33.86,33.68,33.71,79200.0
2011-12-14 14:10:00,33.72,33.96,33.66,33.86,84200.0,33.72,33.96,33.66,33.86,84200.0
2011-12-14 14:15:00,33.86,34.2,33.81,34.03,75100.0,33.86,34.2,33.81,34.03,75100.0
2011-12-14 14:20:00,34.05,34.05,33.93,34.0,39800.0,34.05,34.05,33.93,34.0,39800.0
2011-12-14 14:25:00,33.97,34.25,33.97,34.05,64600.0,33.97,34.25,33.97,34.05,64600.0
2011-12-14 14:30:00,34.04,34.06,33.77,33.85,105100.0,34.04,34.06,33.77,33.85,105100.0
2011-12-14 14:35:00,33.84,33.97,33.78,33.81,148000.0,33.84,33.97,33.78,33.81,148000.0
2011-12-14 14:40:00,33.84,33.95,33.72,33.85,91200.0,33.84,33.95,33.72,33.85,91200.0
2011-12-14 14:45:00,33.83,34.06,33.83,33.89,108200.0,33.83,34.06,33.83,33.89,108200.0
2011-12-14 14:50:00,33.88,33.97,33.68,33.72,146400.0,33.88,33.97,33.68,33.72,146400.0
2011-12-14 14:55:00,33.72,33.81,33.56,33.63,147700.0,33.72,33.81,33.56,33.63,147700.0
2011-12-14 15:00:00,33.63,33.63,33.5,33.5,229400.0,33.63,33.63,33.5,33.5,229400.0
2011-12-14 15:05:00,33.5,33.59,33.4,33.44,225900.0,33.5,33.59,33.4,33.44,225900.0
2011-12-14 15:10:00,33.43,33.74,33.4,33.51,196700.0,33.43,33.74,33.4,33.51,196700.0
2011-12-14 15:15:00,33.49,33.51,33.25,33.33,167900.0,33.49,33.51,33.25,33.33,167900.0
2011-12-14 15:20:00,33.33,33.35,33.2,33.27,130400.0,33.33,33.35,33.2,33.27,130400.0
2011-12-14 15:25:00,33.29,33.64,33.2,33.58,105700.0,33.29,33.64,33.2,33.58,105700.0
2011-12-14 15:30:00,33.53,33.68,33.45,33.47,138300.0,33.53,33.68,33.45,33.47,138300.0
2011-12-14 15:35:00,33.47,33.59,33.45,33.47,120400.0,33.47,33.59,33.45,33.47,120400.0
2011-12-14 15:40:00,33.47,33.63,33.42,33.57,116200.0,33.47,33.63,33.42,33.57,116200.0
2011-12-14 15:45:00,33.57,33.64,33.49,33.62,185600.0,33.57,33.64,33.49,33.62,185600.0
2011-12-14 15:50:00,33.63,33.78,33.48,33.53,271600.0,33.63,33.78,33.48,33.53,271600.0
2011-12-14 15:55:00,33.54,33.54,33.31,33.45,482300.0,33.54,33.54,33.31,33.45,482300.0
2011-12-15 09:30:00,33.66,33.66,32.54,33.0,680900.0,33.66,33.66,32.54,33.0,680900.0
2011-12-15 09:35:00,33.04,33.08,32.86,32.86,326900.0,33.04,33.08,32.86,32.86,326900.0
2011-12-15 09:40:00,32.85,32.86,32.51,32.55,238200.0,32.85,32.86,32.51,32.55,238200.0
2011-12-15 09:45:00,32.53,32.6,32.26,32.32,378800.0,32.53,32.6,32.26,32.32,378800.0
2011-12-15 09:50:00,32.32,32.49,32.2,32.34,255600.0,32.32,32.49,32.2,32.34,255600.0
2011-12-15 09:55:00,32.34,32.4,32.1,32.18,141200.0,32.34,32.4,32.1,32.18,141200.0
2011-12-15 10:00:00,32.21,32.5,31.91,31.92,218500.0,32.21,32.5,31.91,31.92,218500.0
2011-12-15 10:05:00,31.92,31.96,31.31,31.45,625600.0,31.92,31.96,31.31,31.45,625600.0
2011-12-15 10:10:00,31.45,31.45,30.62,30.78,685200.0,31.45,31.45,30.62,30.78,685200.0
2011-12-15 10:15:00,30.78,31.09,30.48,30.65,489700.0,30.78,31.09,30.48,30.65,489700.0
2011-12-15 10:20:00,30.65,31.01,30.5,30.92,314700.0,30.65,31.01,30.5,30.92,314700.0
2011-12-15 10:25:00,30.94,31.23,30.82,31.07,247800.0,30.94,31.23,30.82,31.07,247800.0
2011-12-15 10:30:00,31.07,31.17,30.72,30.9,161600.0,31.07,31.17,30.72,30.9,161600.0
2011-12-15 10:35:00,30.89,30.97,30.61,30.62,126100.0,30.89,30.97,30.61,30.62,126100.0
2011-12-15 10:40:00,30.62,30.63,30.14,30.17,341100.0,30.62,30.63,30.14,30.17,341100.0
2011-12-15 10:45:00,30.16,30.44,30.04,30.44,394700.0,30.16,30.44,30.04,30.44,394700.0
2011-12-15 10:50:00,30.44,31.22,30.28,31.2,394800.0,30.44,31.22,30.28,31.2,394800.0
2011-12-15 10:55:00,31.21,31.35,31.13,31.26,432400.0,31.21,31.35,31.13,31.26,432400.0
2011-12-15 11:00:00,31.25,31.72,31.16,31.52,276900.0,31.25,31.72,31.16,31.52,276900.0
2011-12-15 11:05:00,31.49,31.73,31.44,31.55,221600.0,31.49,31.73,31.44,31.55,221600.0
2011-12-15 11:10:00,31.55,31.98,31.52,31.84,181000.0,31.55,31.98,31.52,31.84,181000.0
2011-12-15 11:15:00,31.85,32.12,31.85,32.0,215700.0,31.85,32.12,31.85,32.0,215700.0
2011-12-15 11:20:00,32.01,32.09,31.84,31.95,319100.0,32.01,32.09,31.84,31.95,319100.0
2011-12-15 11:25:00,31.95,31.96,31.73,31.87,133100.0,31.95,31.96,31.73,31.87,133100.0
2011-12-15 11:30:00,31.84,31.98,31.77,31.85,224000.0,31.84,31.98,31.77,31.85,224000.0
2011-12-15 11:35:00,31.86,31.86,31.65,31.66,65200.0,31.86,31.86,31.65,31.66,65200.0
2011-12-15 11:40:00,31.65,31.71,31.55,31.62,75900.0,31.65,31.71,31.55,31.62,75900.0
2011-12-15 11:45:00,31.62,31.71,31.58,31.59,38200.0,31.62,31.71,31.58,31.59,38200.0
2011-12-15 11:50:00,31.61,31.66,31.57,31.61,93200.0,31.61,31.66,31.57,31.61,93200.0
2011-12-15 11:55:00,31.61,31.75,31.59,31.68,63600.0,31.61,31.75,31.59,31.68,63600.0
2011-12-15 12:00:00,31.72,31.85,31.65,31.74,64800.0,31.72,31.85,31.65,31.74,64800.0
2011-12-15 12:05:00,31.76,31.9,31.72,31.74,75900.0,31.76,31.9,31.72,31.74,75900.0
2011-12-15 12:10:00,31.72,31.81,31.71,31.76,49400.0,31.72,31.81,31.71,31.76,49400.0
2011-12-15 12:15:00,31.77,31.79,31.71,31.76,45700.0,31.77,31.79,31.71,31.76,45700.0
2011-12-15 12:20:00,31.75,31.91,31.74,31.85,83600.0,31.75,31.91,31.74,31.85,83600.0
2011-12-15 12:25:00,31.86,32.14,31.84,32.08,141800.0,31.86,32.14,31.84,32.08,141800.0
2011-12-15 12:30:00,32.07,32.21,31.92,31.94,131000.0,32.07,32.21,31.92,31.94,131000.0
2011-12-15 12:35:00,31.94,32.04,31.91,32.02,56400.0,31.94,32.04,31.91,32.02,56400.0
2011-12-15 12:40:00,32.04,32.11,31.98,31.99,82000.0,32.04,32.11,31.98,31.99,82000.0
2011-12-15 12:45:00,32.0,32.03,31.93,32.0,131900.0,32.0,32.03,31.93,32.0,131900.0
2011-12-15 12:50:00,32.0,32.11,31.92,32.0,136200.0,32.0,32.11,31.92,32.0,136200.0
2011-12-15 12:55:00,32.01,32.09,31.93,31.96,64800.0,32.01,32.09,31.93,31.96,64800.0
2011-12-15 13:00:00,31.96,31.98,31.78,31.78,89600.0,31.96,31.98,31.78,31.78,89600.0
2011-12-15 13:05:00,31.78,31.94,31.6,31.84,94600.0,31.78,31.94,31.6,31.84,94600.0
2011-12-15 13:10:00,31.84,31.95,31.7,31.83,65900.0,31.84,31.95,31.7,31.83,65900.0
2011-12-15 13:15:00,31.83,31.84,31.76,31.8,53900.0,31.83,31.84,31.76,31.8,53900.0
2011-12-15 13:20:00,31.8,31.92,31.75,31.79,65900.0,31.8,31.92,31.75,31.79,65900.0
2011-12-15 13:25:00,31.79,32.33,31.75,32.31,220200.0,31.79,32.33,31.75,32.31,220200.0
2011-12-15 13:30:00,32.32,32.33,31.82,32.01,76100.0,32.32,32.33,31.82,32.01,76100.0
2011-12-15 13:35:00,32.0,32.01,31.9,31.91,31300.0,32.0,32.01,31.9,31.91,31300.0
2011-12-15 13:40:00,31.91,32.09,31.9,32.06,46600.0,31.91,32.09,31.9,32.06,46600.0
2011-12-15 13:45:00,32.09,32.09,31.97,32.01,25100.0,32.09,32.09,31.97,32.01,25100.0
2011-12-15 13:50:00,32.0,32.0,31.94,31.98,16500.0,32.0,32.0,31.94,31.98,16500.0
2011-12-15 13:55:00,31.98,32.0,31.94,31.94,29600.0,31.98,32.0,31.94,31.94,29600.0
2011-12-15 14:00:00,31.93,31.99,31.92,31.99,27500.0,31.93,31.99,31.92,31.99,27500.0
2011-12-15 14:05:00,31.97,31.99,31.94,31.99,19700.0,31.97,31.99,31.94,31.99,19700.0
2011-12-15 14:10:00,31.99,32.2,31.99,32.04,36900.0,31.99,32.2,31.99,32.04,36900.0
2011-12-15 14:15:00,32.05,32.13,32.05,32.07,22600.0,32.05,32.13,32.05,32.07,22600.0
2011-12-15 14:20:00,32.08,32.16,31.98,32.01,35200.0,32.08,32.16,31.98,32.01,35200.0
2011-12-15 14:25:00,32.03,32.03,31.98,31.98,31800.0,32.03,32.03,31.98,31.98,31800.0
2011-12-15 14:30:00,31.99,32.03,31.97,32.0,52400.0,31.99,32.03,31.97,32.0,52400.0
2011-12-15 14:35:00,31.99,32.01,31.9,32.01,61800.0,31.99,32.01,31.9,32.01,61800.0
2011-12-15 14:40:00,32.0,32.01,31.93,31.99,46400.0,32.0,32.01,31.93,31.99,46400.0
2011-12-15 14:45:00,31.99,32.09,31.95,32.0,47300.0,31.99,32.09,31.95,32.0,47300.0
2011-12-15 14:50:00,32.0,32.09,31.98,32.07,66000.0,32.0,32.09,31.98,32.07,66000.0
2011-12-15 14:55:00,32.06,32.09,32.04,32.06,66000.0,32.06,32.09,32.04,32.06,66000.0
2011-12-15 15:00:00,32.06,32.16,32.04,32.15,46300.0,32.06,32.16,32.04,32.15,46300.0
2011-12-15 15:05:00,32.16,32.32,32.09,32.1,68000.0,32.16,32.32,32.09,32.1,68000.0
2011-12-15 15:10:00,32.09,32.19,32.05,32.07,39000.0,32.09,32.19,32.05,32.07,39000.0
2011-12-15 15:15:00,32.07,32.07,31.8,31.94,96800.0,32.07,32.07,31.8,31.94,96800.0
2011-12-15 15:20:00,31.94,31.97,31.66,31.7,69900.0,31.94,31.97,31.66,31.7,69900.0
2011-12-15 15:25:00,31.7,31.77,31.55,31.68,80400.0,31.7,31.77,31.55,31.68,80400.0
2011-12-15 15:30:00,31.68,31.71,31.52,31.53,55800.0,31.68,31.71,31.52,31.53,55800.0
2011-12-15 15:35:00,31.52,31.54,31.09,31.25,190600.0,31.52,31.54,31.09,31.25,190600.0
2011-12-15 15:40:00,31.23,31.34,31.21,31.24,131500.0,31.23,31.34,31.21,31.24,131500.0
2011-12-15 15:45:00,31.26,31.27,31.07,31.17,154600.0,31.26,31.27,31.07,31.17,154600.0
2011-12-15 15:50:00,31.17,31.46,31.17,31.39,163200.0,31.17,31.46,31.17,31.39,163200.0
2011-12-15 15:55:00,31.4,31.51,31.34,31.44,401200.0,31.4,31.51,31.34,31.44,401200.0
2011-12-16 09:30:00,31.8,31.86,31.1,31.62,299800.0,31.8,31.86,31.1,31.62,299800.0
2011-12-16 09:35:00,31.62,31.68,31.33,31.51,115000.0,31.62,31.68,31.33,31.51,115000.0
2011-12-16 09:40:00,31.51,31.74,31.34,31.57,105900.0,31.51,31.74,31.34,31.57,105900.0
2011-12-16 09:45:00,31.56,31.57,31.17,31.25,70700.0,31.56,31.57,31.17,31.25,70700.0
2011-12-16 09:50:00,31.23,31.47,31.23,31.42,51100.0,31.23,31.47,31.23,31.42,51100.0
2011-12-16 09:55:00,31.42,31.75,31.42,31.5,67800.0,31.42,31.75,31.42,31.5,67800.0
2011-12-16 10:00:00,31.5,31.54,31.25,31.31,96700.0,31.5,31.54,31.25,31.31,96700.0
2011-12-16 10:05:00,31.33,31.55,31.31,31.55,64200.0,31.33,31.55,31.31,31.55,64200.0
2011-12-16 10:10:00,31.54,31.54,31.33,31.38,27500.0,31.54,31.54,31.33,31.38,27500.0
2011-12-16 10:15:00,31.38,31.42,31.21,31.35,94500.0,31.38,31.42,31.21,31.35,94500.0
2011-12-16 10:20:00,31.35,31.44,31.31,31.31,29200.0,31.35,31.44,31.31,31.31,29200.0
2011-12-16 10:25:00,31.33,31.45,31.15,31.16,38600.0,31.33,31.45,31.15,31.16,38600.0
2011-12-16 10:30:00,31.15,31.21,30.92,31.02,153800.0,31.15,31.21,30.92,31.02,153800.0
2011-12-16 10:35:00,31.03,31.2,30.96,30.99,111000.0,31.03,31.2,30.96,30.99,111000.0
2011-12-16 10:40:00,30.98,31.16,30.94,31.14,57600.0,30.98,31.16,30.94,31.14,57600.0
2011-12-16 10:45:00,31.16,31.41,31.15,31.22,65800.0,31.16,31.41,31.15,31.22,65800.0
2011-12-16 10:50:00,31.24,31.41,31.18,31.4,67200.0,31.24,31.41,31.18,31.4,67200.0
2011-12-16 10:55:00,31.39,31.5,31.2,31.26,74100.0,31.39,31.5,31.2,31.26,74100.0
2011-12-16 11:00:00,31.29,31.33,31.11,31.17,81800.0,31.29,31.33,31.11,31.17,81800.0
2011-12-16 11:05:00,31.15,31.17,31.0,31.1,65000.0,31.15,31.17,31.0,31.1,65000.0
2011-12-16 11:10:00,31.1,31.13,30.9,31.01,134500.0,31.1,31.13,30.9,31.01,134500.0
2011-12-16 11:15:00,31.0,31.03,30.8,30.9,120000.0,31.0,31.03,30.8,30.9,120000.0
2011-12-16 11:20:00,30.91,30.91,30.51,30.54,122500.0,30.91,30.91,30.51,30.54,122500.0
2011-12-16 11:25:00,30.61,30.63,30.52,30.54,77700.0,30.61,30.63,30.52,30.54,77700.0
2011-12-16 11:30:00,30.54,30.62,30.43,30.45,91900.0,30.54,30.62,30.43,30.45,91900.0
2011-12-16 11:35:00,30.47,30.65,30.37,30.6,81900.0,30.47,30.65,30.37,30.6,81900.0
2011-12-16 11:40:00,30.59,30.68,30.59,30.61,57000.0,30.59,30.68,30.59,30.61,57000.0
2011-12-16 11:45:00,30.61,30.68,30.6,30.62,30600.0,30.61,30.68,30.6,30.62,30600.0
2011-12-16 11:50:00,30.62,30.75,30.62,30.64,31600.0,30.62,30.75,30.62,30.64,31600.0
2011-12-16 11:55:00,30.62,30.67,30.56,30.57,49000.0,30.62,30.67,30.56,30.57,49000.0
2011-12-16 12:00:00,30.55,30.55,30.37,30.46,74200.0,30.55,30.55,30.37,30.46,74200.0
2011-12-16 12:05:00,30.46,30.49,30.43,30.48,63000.0,30.46,30.49,30.43,30.48,63000.0
2011-12-16 12:10:00,30.46,30.49,30.39,30.41,31000.0,30.46,30.49,30.39,30.41,31000.0
2011-12-16 12:15:00,30.4,30.44,30.33,30.44,65800.0,30.4,30.44,30.33,30.44,65800.0
2011-12-16 12:20:00,30.44,30.49,30.44,30.49,31100.0,30.44,30.49,30.44,30.49,31100.0
2011-12-16 12:25:00,30.49,30.49,30.34,30.34,23500.0,30.49,30.49,30.34,30.34,23500.0
2011-12-16 12:30:00,30.34,30.41,30.22,30.27,64500.0,30.34,30.41,30.22,30.27,64500.0
2011-12-16 12:35:00,30.23,30.37,30.22,30.29,94800.0,30.23,30.37,30.22,30.29,94800.0
2011-12-16 12:40:00,30.28,30.28,30.05,30.06,149700.0,30.28,30.28,30.05,30.06,149700.0
2011-12-16 12:45:00,30.05,30.1,30.0,30.08,157600.0,30.05,30.1,30.0,30.08,157600.0
2011-12-16 12:50:00,30.08,30.11,29.9,29.98,222500.0,30.08,30.11,29.9,29.98,222500.0
2011-12-16 12:55:00,29.98,30.32,29.96,30.24,254200.0,29.98,30.32,29.96,30.24,254200.0
2011-12-16 13:00:00,30.24,30.3,30.11,30.24,109600.0,30.24,30.3,30.11,30.24,109600.0
2011-12-16 13:05:00,30.2,30.47,30.09,30.35,176500.0,30.2,30.47,30.09,30.35,176500.0
2011-12-16 13:10:00,30.36,30.41,30.18,30.31,51300.0,30.36,30.41,30.18,30.31,51300.0
2011-12-16 13:15:00,30.32,30.69,30.16,30.66,120000.0,30.32,30.69,30.16,30.66,120000.0
2011-12-16 13:20:00,30.66,30.76,30.44,30.52,101100.0,30.66,30.76,30.44,30.52,101100.0
2011-12-16 13:25:00,30.55,30.55,30.38,30.38,35300.0,30.55,30.55,30.38,30.38,35300.0
2011-12-16 13:30:00,30.38,30.45,30.34,30.37,57900.0,30.38,30.45,30.34,30.37,57900.0
2011-12-16 13:35:00,30.39,30.45,30.39,30.41,60900.0,30.39,30.45,30.39,30.41,60900.0
2011-12-16 13:40:00,30.41,30.5,30.39,30.48,45800.0,30.41,30.5,30.39,30.48,45800.0
2011-12-16 13:45:00,30.47,30.6,30.45,30.6,52100.0,30.47,30.6,30.45,30.6,52100.0
2011-12-16 13:50:00,30.6,30.66,30.52,30.55,53500.0,30.6,30.66,30.52,30.55,53500.0
2011-12-16 13:55:00,30.53,30.64,30.5,30.54,59400.0,30.53,30.64,30.5,30.54,59400.0
2011-12-16 14:00:00,30.56,30.72,30.54,30.66,57300.0,30.56,30.72,30.54,30.66,57300.0
2011-12-16 14:05:00,30.66,30.72,30.55,30.58,38600.0,30.66,30.72,30.55,30.58,38600.0
2011-12-16 14:10:00,30.6,30.7,30.56,30.7,24700.0,30.6,30.7,30.56,30.7,24700.0
2011-12-16 14:15:00,30.71,30.72,30.56,30.61,34500.0,30.71,30.72,30.56,30.61,34500.0
2011-12-16 14:20:00,30.64,30.65,30.47,30.5,41800.0,30.64,30.65,30.47,30.5,41800.0
2011-12-16 14:25:00,30.51,30.7,30.51,30.65,35400.0,30.51,30.7,30.51,30.65,35400.0
2011-12-16 14:30:00,30.65,30.93,30.61,30.93,73400.0,30.65,30.93,30.61,30.93,73400.0
2011-12-16 14:35:00,30.92,31.05,30.86,30.88,89800.0,30.92,31.05,30.86,30.88,89800.0
2011-12-16 14:40:00,30.89,30.99,30.81,30.95,44500.0,30.89,30.99,30.81,30.95,44500.0
2011-12-16 14:45:00,30.96,31.23,30.96,31.17,87100.0,30.96,31.23,30.96,31.17,87100.0
2011-12-16 14:50:00,31.18,31.54,31.17,31.34,200800.0,31.18,31.54,31.17,31.34,200800.0
2011-12-16 14:55:00,31.33,31.36,31.08,31.27,84800.0,31.33,31.36,31.08,31.27,84800.0
2011-12-16 15:00:00,31.28,31.41,31.25,31.38,58900.0,31.28,31.41,31.25,31.38,58900.0
2011-12-16 15:05:00,31.38,31.44,31.29,31.38,64000.0,31.38,31.44,31.29,31.38,64000.0
2011-12-16 15:10:00,31.38,31.39,31.12,31.19,97700.0,31.38,31.39,31.12,31.19,97700.0
2011-12-16 15:15:00,31.21,31.38,31.19,31.22,64300.0,31.21,31.38,31.19,31.22,64300.0
2011-12-16 15:20:00,31.19,31.19,30.89,31.11,91100.0,31.19,31.19,30.89,31.11,91100.0
2011-12-16 15:25:00,31.11,31.16,31.02,31.12,71600.0,31.11,31.16,31.02,31.12,71600.0
2011-12-16 15:30:00,31.13,31.24,31.1,31.14,75300.0,31.13,31.24,31.1,31.14,75300.0
2011-12-16 15:35:00,31.1,31.32,31.1,31.16,66000.0,31.1,31.32,31.1,31.16,66000.0
2011-12-16 15:40:00,31.14,31.43,31.14,31.27,118600.0,31.14,31.43,31.14,31.27,118600.0
2011-12-16 15:45:00,31.28,31.46,31.23,31.43,251600.0,31.28,31.46,31.23,31.43,251600.0
2011-12-16 15:50:00,31.44,32.19,31.44,31.94,474900.0,31.44,32.19,31.44,31.94,474900.0
2011-12-16 15:55:00,31.9,32.03,31.83,31.91,424500.0,31.9,32.03,31.83,31.91,424500.0
2011-12-19 09:30:00,31.64,31.93,31.52,31.84,127300.0,31.64,31.93,31.52,31.84,127300.0
2011-12-19 09:35:00,31.79,32.7,31.75,32.63,240500.0,31.79,32.7,31.75,32.63,240500.0
2011-12-19 09:40:00,32.68,32.99,32.4,32.89,270600.0,32.68,32.99,32.4,32.89,270600.0
2011-12-19 09:45:00,32.92,32.94,32.44,32.87,177800.0,32.92,32.94,32.44,32.87,177800.0
2011-12-19 09:50:00,32.85,32.92,32.68,32.92,182200.0,32.85,32.92,32.68,32.92,182200.0
2011-12-19 09:55:00,32.92,33.35,32.92,33.3,366700.0,32.92,33.35,32.92,33.3,366700.0
2011-12-19 10:00:00,33.29,33.3,32.71,32.81,274500.0,33.29,33.3,32.71,32.81,274500.0
2011-12-19 10:05:00,32.83,32.89,32.46,32.58,119800.0,32.83,32.89,32.46,32.58,119800.0
2011-12-19 10:10:00,32.6,32.87,32.53,32.75,66900.0,32.6,32.87,32.53,32.75,66900.0
2011-12-19 10:15:00,32.75,32.79,32.47,32.57,67800.0,32.75,32.79,32.47,32.57,67800.0
2011-12-19 10:20:00,32.58,32.71,32.3,32.66,116900.0,32.58,32.71,32.3,32.66,116900.0
2011-12-19 10:25:00,32.66,32.72,32.5,32.5,66700.0,32.66,32.72,32.5,32.5,66700.0
2011-12-19 10:30:00,32.51,32.67,32.44,32.63,51400.0,32.51,32.67,32.44,32.63,51400.0
2011-12-19 10:35:00,32.63,32.68,32.48,32.57,47100.0,32.63,32.68,32.48,32.57,47100.0
2011-12-19 10:40:00,32.56,32.67,32.31,32.32,78500.0,32.56,32.67,32.31,32.32,78500.0
2011-12-19 10:45:00,32.32,32.37,31.91,32.02,149400.0,32.32,32.37,31.91,32.02,149400.0
2011-12-19 10:50:00,32.0,32.16,31.78,31.96,114700.0,32.0,32.16,31.78,31.96,114700.0
2011-12-19 10:55:00,31.96,31.97,31.75,31.91,39000.0,31.96,31.97,31.75,31.91,39000.0
2011-12-19 11:00:00,31.91,32.01,31.82,31.86,81600.0,31.91,32.01,31.82,31.86,81600.0
2011-12-19 11:05:00,31.85,31.86,31.35,31.36,137000.0,31.85,31.86,31.35,31.36,137000.0
2011-12-19 11:10:00,31.41,31.64,31.35,31.58,102300.0,31.41,31.64,31.35,31.58,102300.0
2011-12-19 11:15:00,31.58,31.62,31.5,31.59,32700.0,31.58,31.62,31.5,31.59,32700.0
2011-12-19 11:20:00,31.6,31.6,31.4,31.51,29000.0,31.6,31.6,31.4,31.51,29000.0
2011-12-19 11:25:00,31.54,31.6,31.5,31.51,32100.0,31.54,31.6,31.5,31.51,32100.0
2011-12-19 11:30:00,31.52,31.52,31.29,31.3,89100.0,31.52,31.52,31.29,31.3,89100.0
2011-12-19 11:35:00,31.3,31.34,31.12,31.34,76900.0,31.3,31.34,31.12,31.34,76900.0
2011-12-19 11:40:00,31.34,31.37,31.16,31.21,39100.0,31.34,31.37,31.16,31.21,39100.0
2011-12-19 11:45:00,31.21,31.39,31.17,31.39,31900.0,31.21,31.39,31.17,31.39,31900.0
2011-12-19 11:50:00,31.38,31.46,31.23,31.32,37600.0,31.38,31.46,31.23,31.32,37600.0
2011-12-19 11:55:00,31.31,31.4,31.17,31.22,50300.0,31.31,31.4,31.17,31.22,50300.0
2011-12-19 12:00:00,31.23,31.41,31.23,31.25,15000.0,31.23,31.41,31.23,31.25,15000.0
2011-12-19 12:05:00,31.26,31.38,31.2,31.27,36000.0,31.26,31.38,31.2,31.27,36000.0
2011-12-19 12:10:00,31.27,31.3,31.22,31.26,13700.0,31.27,31.3,31.22,31.26,13700.0
2011-12-19 12:15:00,31.29,31.29,31.06,31.17,52200.0,31.29,31.29,31.06,31.17,52200.0
2011-12-19 12:20:00,31.18,31.24,31.11,31.17,38600.0,31.18,31.24,31.11,31.17,38600.0
2011-12-19 12:25:00,31.18,31.21,31.05,31.09,36800.0,31.18,31.21,31.05,31.09,36800.0
2011-12-19 12:30:00,31.05,31.08,30.67,30.67,119100.0,31.05,31.08,30.67,30.67,119100.0
2011-12-19 12:35:00,30.67,30.8,30.62,30.77,57800.0,30.67,30.8,30.62,30.77,57800.0
2011-12-19 12:40:00,30.77,30.8,30.47,30.56,64200.0,30.77,30.8,30.47,30.56,64200.0
2011-12-19 12:45:00,30.54,30.63,30.48,30.52,78400.0,30.54,30.63,30.48,30.52,78400.0
2011-12-19 12:50:00,30.55,30.77,30.48,30.7,55200.0,30.55,30.77,30.48,30.7,55200.0
2011-12-19 12:55:00,30.76,30.8,30.63,30.63,41300.0,30.76,30.8,30.63,30.63,41300.0
2011-12-19 13:00:00,30.7,30.7,30.63,30.66,36200.0,30.7,30.7,30.63,30.66,36200.0
2011-12-19 13:05:00,30.67,30.69,30.52,30.53,35800.0,30.67,30.69,30.52,30.53,35800.0
2011-12-19 13:10:00,30.54,30.55,30.35,30.35,46100.0,30.54,30.55,30.35,30.35,46100.0
2011-12-19 13:15:00,30.34,30.5,30.33,30.5,49200.0,30.34,30.5,30.33,30.5,49200.0
2011-12-19 13:20:00,30.5,30.63,30.46,30.5,64400.0,30.5,30.63,30.46,30.5,64400.0
2011-12-19 13:25:00,30.51,30.65,30.51,30.58,46900.0,30.51,30.65,30.51,30.58,46900.0
2011-12-19 13:30:00,30.58,30.65,30.44,30.46,29800.0,30.58,30.65,30.44,30.46,29800.0
2011-12-19 13:35:00,30.51,30.51,30.3,30.35,30200.0,30.51,30.51,30.3,30.35,30200.0
2011-12-19 13:40:00,30.35,30.39,30.27,30.37,48700.0,30.35,30.39,30.27,30.37,48700.0
2011-12-19 13:45:00,30.36,30.4,30.17,30.4,88800.0,30.36,30.4,30.17,30.4,88800.0
2011-12-19 13:50:00,30.39,30.58,30.3,30.44,73600.0,30.39,30.58,30.3,30.44,73600.0
2011-12-19 13:55:00,30.45,30.53,30.41,30.45,15400.0,30.45,30.53,30.41,30.45,15400.0
2011-12-19 14:00:00,30.46,30.63,30.45,30.51,57200.0,30.46,30.63,30.45,30.51,57200.0
2011-12-19 14:05:00,30.48,30.49,30.37,30.39,31200.0,30.48,30.49,30.37,30.39,31200.0
2011-12-19 14:10:00,30.39,30.41,30.18,30.18,59200.0,30.39,30.41,30.18,30.18,59200.0
2011-12-19 14:15:00,30.18,30.3,30.16,30.17,67200.0,30.18,30.3,30.16,30.17,67200.0
2011-12-19 14:20:00,30.17,30.28,30.17,30.21,32000.0,30.17,30.28,30.17,30.21,32000.0
2011-12-19 14:25:00,30.2,30.26,30.08,30.15,56300.0,30.2,30.26,30.08,30.15,56300.0
2011-12-19 14:30:00,30.17,30.38,30.17,30.27,51700.0,30.17,30.38,30.17,30.27,51700.0
2011-12-19 14:35:00,30.27,30.28,30.17,30.25,25000.0,30.27,30.28,30.17,30.25,25000.0
2011-12-19 14:40:00,30.23,30.26,30.12,30.25,21600.0,30.23,30.26,30.12,30.25,21600.0
2011-12-19 14:45:00,30.27,30.27,30.05,30.11,48700.0,30.27,30.27,30.05,30.11,48700.0
2011-12-19 14:50:00,30.14,30.17,30.08,30.13,23700.0,30.14,30.17,30.08,30.13,23700.0
2011-12-19 14:55:00,30.15,30.25,30.1,30.24,48600.0,30.15,30.25,30.1,30.24,48600.0
2011-12-19 15:00:00,30.24,30.25,29.95,29.97,78800.0,30.24,30.25,29.95,29.97,78800.0
2011-12-19 15:05:00,30.0,30.13,29.96,30.08,81500.0,30.0,30.13,29.96,30.08,81500.0
2011-12-19 15:10:00,30.08,30.08,29.87,29.89,91900.0,30.08,30.08,29.87,29.89,91900.0
2011-12-19 15:15:00,29.89,30.16,29.89,30.16,37800.0,29.89,30.16,29.89,30.16,37800.0
2011-12-19 15:20:00,30.16,30.18,29.98,30.04,51700.0,30.16,30.18,29.98,30.04,51700.0
2011-12-19 15:25:00,30.02,30.05,29.89,29.9,75700.0,30.02,30.05,29.89,29.9,75700.0
2011-12-19 15:30:00,29.91,30.05,29.9,30.05,87200.0,29.91,30.05,29.9,30.05,87200.0
2011-12-19 15:35:00,30.05,30.11,29.98,30.09,59500.0,30.05,30.11,29.98,30.09,59500.0
2011-12-19 15:40:00,30.08,30.32,30.08,30.3,182100.0,30.08,30.32,30.08,30.3,182100.0
2011-12-19 15:45:00,30.3,30.56,30.25,30.54,236300.0,30.3,30.56,30.25,30.54,236300.0
2011-12-19 15:50:00,30.56,30.59,30.33,30.41,376500.0,30.56,30.59,30.33,30.41,376500.0
2011-12-19 15:55:00,30.41,30.65,30.4,30.5,255800.0,30.41,30.65,30.4,30.5,255800.0
2011-12-20 09:30:00,31.15,32.11,31.15,31.94,255400.0,31.15,32.11,31.15,31.94,255400.0
2011-12-20 09:35:00,31.95,31.98,31.5,31.77,104700.0,31.95,31.98,31.5,31.77,104700.0
2011-12-20 09:40:00,31.72,32.0,31.61,31.71,112100.0,31.72,32.0,31.61,31.71,112100.0
2011-12-20 09:45:00,31.68,31.72,31.2,31.55,125300.0,31.68,31.72,31.2,31.55,125300.0
2011-12-20 09:50:00,31.59,31.74,31.54,31.62,67700.0,31.59,31.74,31.54,31.62,67700.0
2011-12-20 09:55:00,31.64,31.7,31.43,31.68,55000.0,31.64,31.7,31.43,31.68,55000.0
2011-12-20 10:00:00,31.67,31.89,31.47,31.6,104100.0,31.67,31.89,31.47,31.6,104100.0
2011-12-20 10:05:00,31.59,31.69,31.51,31.61,29700.0,31.59,31.69,31.51,31.61,29700.0
2011-12-20 10:10:00,31.61,32.19,31.61,32.05,133100.0,31.61,32.19,31.61,32.05,133100.0
2011-12-20 10:15:00,32.04,32.16,31.89,31.94,112900.0,32.04,32.16,31.89,31.94,112900.0
2011-12-20 10:20:00,31.96,32.33,31.92,32.27,66400.0,31.96,32.33,31.92,32.27,66400.0
2011-12-20 10:25:00,32.28,32.65,32.24,32.59,171400.0,32.28,32.65,32.24,32.59,171400.0
2011-12-20 10:30:00,32.51,32.84,32.46,32.79,153800.0,32.51,32.84,32.46,32.79,153800.0
2011-12-20 10:35:00,32.79,32.82,32.51,32.6,93600.0,32.79,32.82,32.51,32.6,93600.0
2011-12-20 10:40:00,32.6,32.7,32.56,32.68,41400.0,32.6,32.7,32.56,32.68,41400.0
2011-12-20 10:45:00,32.7,32.79,32.64,32.64,51700.0,32.7,32.79,32.64,32.64,51700.0
2011-12-20 10:50:00,32.65,32.74,32.64,32.7,73500.0,32.65,32.74,32.64,32.7,73500.0
2011-12-20 10:55:00,32.69,32.7,32.25,32.28,95200.0,32.69,32.7,32.25,32.28,95200.0
2011-12-20 11:00:00,32.28,32.36,32.19,32.35,92400.0,32.28,32.36,32.19,32.35,92400.0
2011-12-20 11:05:00,32.38,32.44,32.2,32.24,35900.0,32.38,32.44,32.2,32.24,35900.0
2011-12-20 11:10:00,32.22,32.3,32.1,32.29,74500.0,32.22,32.3,32.1,32.29,74500.0
2011-12-20 11:15:00,32.29,32.47,32.26,32.41,39100.0,32.29,32.47,32.26,32.41,39100.0
2011-12-20 11:20:00,32.41,32.5,32.34,32.41,44800.0,32.41,32.5,32.34,32.41,44800.0
2011-12-20 11:25:00,32.44,32.55,32.39,32.54,43800.0,32.44,32.55,32.39,32.54,43800.0
2011-12-20 11:30:00,32.54,32.65,32.51,32.64,38100.0,32.54,32.65,32.51,32.64,38100.0
2011-12-20 11:35:00,32.64,32.64,32.4,32.6,41000.0,32.64,32.64,32.4,32.6,41000.0
2011-12-20 11:40:00,32.56,32.56,32.35,32.44,48400.0,32.56,32.56,32.35,32.44,48400.0
2011-12-20 11:45:00,32.45,32.49,32.39,32.47,48700.0,32.45,32.49,32.39,32.47,48700.0
2011-12-20 11:50:00,32.49,32.65,32.42,32.53,115500.0,32.49,32.65,32.42,32.53,115500.0
2011-12-20 11:55:00,32.49,32.53,32.4,32.46,39600.0,32.49,32.53,32.4,32.46,39600.0
2011-12-20 12:00:00,32.47,32.49,32.4,32.45,43100.0,32.47,32.49,32.4,32.45,43100.0
2011-12-20 12:05:00,32.43,32.47,32.41,32.47,24600.0,32.43,32.47,32.41,32.47,24600.0
2011-12-20 12:10:00,32.48,32.51,32.43,32.47,25200.0,32.48,32.51,32.43,32.47,25200.0
2011-12-20 12:15:00,32.45,32.5,32.4,32.46,60100.0,32.45,32.5,32.4,32.46,60100.0
2011-12-20 12:20:00,32.46,32.59,32.46,32.5,31600.0,32.46,32.59,32.46,32.5,31600.0
2011-12-20 12:25:00,32.52,32.55,32.48,32.51,28200.0,32.52,32.55,32.48,32.51,28200.0
2011-12-20 12:30:00,32.48,32.48,32.44,32.44,32300.0,32.48,32.48,32.44,32.44,32300.0
2011-12-20 12:35:00,32.44,32.49,32.4,32.45,39500.0,32.44,32.49,32.4,32.45,39500.0
2011-12-20 12:40:00,32.46,32.49,32.42,32.45,13500.0,32.46,32.49,32.42,32.45,13500.0
2011-12-20 12:45:00,32.44,32.47,32.43,32.45,23900.0,32.44,32.47,32.43,32.45,23900.0
2011-12-20 12:50:00,32.45,32.49,32.44,32.45,27900.0,32.45,32.49,32.44,32.45,27900.0
2011-12-20 12:55:00,32.45,32.49,32.41,32.49,21700.0,32.45,32.49,32.41,32.49,21700.0
2011-12-20 13:00:00,32.47,32.59,32.47,32.54,54500.0,32.47,32.59,32.47,32.54,54500.0
2011-12-20 13:05:00,32.54,32.65,32.46,32.62,24800.0,32.54,32.65,32.46,32.62,24800.0
2011-12-20 13:10:00,32.65,33.0,32.61,32.93,147900.0,32.65,33.0,32.61,32.93,147900.0
2011-12-20 13:15:00,32.95,33.08,32.89,33.05,62200.0,32.95,33.08,32.89,33.05,62200.0
2011-12-20 13:20:00,33.04,33.3,33.0,33.08,106500.0,33.04,33.3,33.0,33.08,106500.0
2011-12-20 13:25:00,33.09,33.23,33.04,33.12,61100.0,33.09,33.23,33.04,33.12,61100.0
2011-12-20 13:30:00,33.12,33.18,33.02,33.04,86900.0,33.12,33.18,33.02,33.04,86900.0
2011-12-20 13:35:00,33.05,33.15,32.96,33.01,29200.0,33.05,33.15,32.96,33.01,29200.0
2011-12-20 13:40:00,33.0,33.02,32.93,32.97,17200.0,33.0,33.02,32.93,32.97,17200.0
2011-12-20 13:45:00,32.97,32.97,32.75,32.82,33800.0,32.97,32.97,32.75,32.82,33800.0
2011-12-20 13:50:00,32.79,32.87,32.73,32.87,42100.0,32.79,32.87,32.73,32.87,42100.0
2011-12-20 13:55:00,32.84,32.94,32.84,32.89,25200.0,32.84,32.94,32.84,32.89,25200.0
2011-12-20 14:00:00,32.93,32.95,32.67,32.67,48600.0,32.93,32.95,32.67,32.67,48600.0
2011-12-20 14:05:00,32.67,32.7,32.6,32.66,78900.0,32.67,32.7,32.6,32.66,78900.0
2011-12-20 14:10:00,32.66,32.7,32.55,32.58,52100.0,32.66,32.7,32.55,32.58,52100.0
2011-12-20 14:15:00,32.59,32.81,32.56,32.71,37200.0,32.59,32.81,32.56,32.71,37200.0
2011-12-20 14:20:00,32.72,32.78,32.67,32.69,21600.0,32.72,32.78,32.67,32.69,21600.0
2011-12-20 14:25:00,32.67,32.82,32.67,32.77,14100.0,32.67,32.82,32.67,32.77,14100.0
2011-12-20 14:30:00,32.78,32.8,32.75,32.77,15600.0,32.78,32.8,32.75,32.77,15600.0
2011-12-20 14:35:00,32.76,32.8,32.75,32.79,21900.0,32.76,32.8,32.75,32.79,21900.0
2011-12-20 14:40:00,32.79,32.99,32.78,32.96,55000.0,32.79,32.99,32.78,32.96,55000.0
2011-12-20 14:45:00,32.98,32.98,32.81,32.91,22200.0,32.98,32.98,32.81,32.91,22200.0
2011-12-20 14:50:00,32.91,32.98,32.9,32.95,32300.0,32.91,32.98,32.9,32.95,32300.0
2011-12-20 14:55:00,32.95,32.98,32.88,32.97,13600.0,32.95,32.98,32.88,32.97,13600.0
2011-12-20 15:00:00,32.97,32.99,32.95,32.95,24500.0,32.97,32.99,32.95,32.95,24500.0
2011-12-20 15:05:00,32.95,33.0,32.89,32.96,61500.0,32.95,33.0,32.89,32.96,61500.0
2011-12-20 15:10:00,32.98,33.18,32.97,33.11,63600.0,32.98,33.18,32.97,33.11,63600.0
2011-12-20 15:15:00,33.11,33.12,33.06,33.08,21500.0,33.11,33.12,33.06,33.08,21500.0
2011-12-20 15:20:00,33.07,33.12,33.01,33.11,32400.0,33.07,33.12,33.01,33.11,32400.0
2011-12-20 15:25:00,33.11,33.14,33.04,33.05,109700.0,33.11,33.14,33.04,33.05,109700.0
2011-12-20 15:30:00,33.03,33.03,32.84,32.85,109400.0,33.03,33.03,32.84,32.85,109400.0
2011-12-20 15:35:00,32.85,32.89,32.8,32.85,81400.0,32.85,32.89,32.8,32.85,81400.0
2011-12-20 15:40:00,32.86,32.97,32.82,32.88,44700.0,32.86,32.97,32.82,32.88,44700.0
2011-12-20 15:45:00,32.88,32.92,32.74,32.82,74900.0,32.88,32.92,32.74,32.82,74900.0
2011-12-20 15:50:00,32.82,32.87,32.79,32.85,53000.0,32.82,32.87,32.79,32.85,53000.0
2011-12-20 15:55:00,32.85,32.89,32.79,32.88,160800.0,32.85,32.89,32.79,32.88,160800.0
2011-12-21 09:30:00,32.72,33.05,32.58,32.64,100100.0,32.72,33.05,32.58,32.64,100100.0
2011-12-21 09:35:00,32.64,32.78,32.37,32.62,57800.0,32.64,32.78,32.37,32.62,57800.0
2011-12-21 09:40:00,32.64,32.64,32.3,32.35,54500.0,32.64,32.64,32.3,32.35,54500.0
2011-12-21 09:45:00,32.31,32.5,32.22,32.36,100100.0,32.31,32.5,32.22,32.36,100100.0
2011-12-21 09:50:00,32.37,32.41,32.01,32.2,66500.0,32.37,32.41,32.01,32.2,66500.0
2011-12-21 09:55:00,32.2,32.27,32.0,32.2,44900.0,32.2,32.27,32.0,32.2,44900.0
2011-12-21 10:00:00,32.17,32.4,32.06,32.32,40300.0,32.17,32.4,32.06,32.32,40300.0
2011-12-21 10:05:00,32.32,32.32,32.12,32.15,26100.0,32.32,32.32,32.12,32.15,26100.0
2011-12-21 10:10:00,32.16,32.44,32.16,32.37,38200.0,32.16,32.44,32.16,32.37,38200.0
2011-12-21 10:15:00,32.33,32.34,32.22,32.3,19300.0,32.33,32.34,32.22,32.3,19300.0
2011-12-21 10:20:00,32.29,32.41,32.26,32.37,25100.0,32.29,32.41,32.26,32.37,25100.0
2011-12-21 10:25:00,32.37,32.45,32.1,32.23,82800.0,32.37,32.45,32.1,32.23,82800.0
2011-12-21 10:30:00,32.25,32.35,32.2,32.2,79600.0,32.25,32.35,32.2,32.2,79600.0
2011-12-21 10:35:00,32.22,32.22,31.91,32.03,84500.0,32.22,32.22,31.91,32.03,84500.0
2011-12-21 10:40:00,32.02,32.09,31.79,31.95,47100.0,32.02,32.09,31.79,31.95,47100.0
2011-12-21 10:45:00,31.93,32.08,31.88,32.04,38100.0,31.93,32.08,31.88,32.04,38100.0
2011-12-21 10:50:00,32.04,32.14,31.94,31.94,76400.0,32.04,32.14,31.94,31.94,76400.0
2011-12-21 10:55:00,31.96,32.0,31.86,31.98,24700.0,31.96,32.0,31.86,31.98,24700.0
2011-12-21 11:00:00,31.97,32.0,31.88,31.9,54100.0,31.97,32.0,31.88,31.9,54100.0
2011-12-21 11:05:00,31.88,31.99,31.8,31.87,22700.0,31.88,31.99,31.8,31.87,22700.0
2011-12-21 11:10:00,31.85,31.88,31.8,31.82,17300.0,31.85,31.88,31.8,31.82,17300.0
2011-12-21 11:15:00,31.83,31.93,31.65,31.93,44800.0,31.83,31.93,31.65,31.93,44800.0
2011-12-21 11:20:00,31.93,31.95,31.81,31.88,16100.0,31.93,31.95,31.81,31.88,16100.0
2011-12-21 11:25:00,31.85,31.85,31.7,31.74,18900.0,31.85,31.85,31.7,31.74,18900.0
2011-12-21 11:30:00,31.71,31.82,31.68,31.82,21600.0,31.71,31.82,31.68,31.82,21600.0
2011-12-21 11:35:00,31.8,31.81,31.68,31.71,9600.0,31.8,31.81,31.68,31.71,9600.0
2011-12-21 11:40:00,31.67,31.78,31.61,31.78,22200.0,31.67,31.78,31.61,31.78,22200.0
2011-12-21 11:45:00,31.74,31.83,31.73,31.77,25600.0,31.74,31.83,31.73,31.77,25600.0
2011-12-21 11:50:00,31.78,31.93,31.71,31.91,46800.0,31.78,31.93,31.71,31.91,46800.0
2011-12-21 11:55:00,31.9,32.17,31.87,31.96,216600.0,31.9,32.17,31.87,31.96,216600.0
2011-12-21 12:00:00,31.99,32.0,31.8,31.82,88600.0,31.99,32.0,31.8,31.82,88600.0
2011-12-21 12:05:00,31.82,31.85,31.64,31.72,34800.0,31.82,31.85,31.64,31.72,34800.0
2011-12-21 12:10:00,31.74,31.77,31.7,31.73,10800.0,31.74,31.77,31.7,31.73,10800.0
2011-12-21 12:15:00,31.73,31.75,31.7,31.7,16100.0,31.73,31.75,31.7,31.7,16100.0
2011-12-21 12:20:00,31.73,31.75,31.58,31.61,24800.0,31.73,31.75,31.58,31.61,24800.0
2011-12-21 12:25:00,31.6,31.63,31.44,31.5,41600.0,31.6,31.63,31.44,31.5,41600.0
2011-12-21 12:30:00,31.5,31.54,31.45,31.48,19700.0,31.5,31.54,31.45,31.48,19700.0
2011-12-21 12:35:00,31.45,31.6,31.45,31.6,27100.0,31.45,31.6,31.45,31.6,27100.0
2011-12-21 12:40:00,31.6,31.62,31.51,31.6,26000.0,31.6,31.62,31.51,31.6,26000.0
2011-12-21 12:45:00,31.62,31.72,31.6,31.68,18600.0,31.62,31.72,31.6,31.68,18600.0
2011-12-21 12:50:00,31.69,31.69,31.56,31.62,39600.0,31.69,31.69,31.56,31.62,39600.0
2011-12-21 12:55:00,31.62,31.7,31.59,31.67,11500.0,31.62,31.7,31.59,31.67,11500.0
2011-12-21 13:00:00,31.69,31.76,31.63,31.68,42500.0,31.69,31.76,31.63,31.68,42500.0
2011-12-21 13:05:00,31.68,31.72,31.57,31.57,26200.0,31.68,31.72,31.57,31.57,26200.0
2011-12-21 13:10:00,31.57,31.63,31.52,31.62,16900.0,31.57,31.63,31.52,31.62,16900.0
2011-12-21 13:15:00,31.62,31.65,31.52,31.55,21900.0,31.62,31.65,31.52,31.55,21900.0
2011-12-21 13:20:00,31.53,31.66,31.53,31.59,21000.0,31.53,31.66,31.53,31.59,21000.0
2011-12-21 13:25:00,31.57,31.65,31.55,31.62,11000.0,31.57,31.65,31.55,31.62,11000.0
2011-12-21 13:30:00,31.6,31.61,31.54,31.55,10100.0,31.6,31.61,31.54,31.55,10100.0
2011-12-21 13:35:00,31.56,31.64,31.55,31.62,10700.0,31.56,31.64,31.55,31.62,10700.0
2011-12-21 13:40:00,31.61,31.65,31.54,31.58,9600.0,31.61,31.65,31.54,31.58,9600.0
2011-12-21 13:45:00,31.6,31.65,31.57,31.62,4600.0,31.6,31.65,31.57,31.62,4600.0
2011-12-21 13:50:00,31.65,31.79,31.6,31.76,24100.0,31.65,31.79,31.6,31.76,24100.0
2011-12-21 13:55:00,31.75,31.8,31.69,31.71,26700.0,31.75,31.8,31.69,31.71,26700.0
2011-12-21 14:00:00,31.71,31.82,31.66,31.8,25500.0,31.71,31.82,31.66,31.8,25500.0
2011-12-21 14:05:00,31.8,31.8,31.75,31.78,29600.0,31.8,31.8,31.75,31.78,29600.0
2011-12-21 14:10:00,31.79,31.79,31.67,31.68,59000.0,31.79,31.79,31.67,31.68,59000.0
2011-12-21 14:15:00,31.71,31.79,31.68,31.75,28700.0,31.71,31.79,31.68,31.75,28700.0
2011-12-21 14:20:00,31.76,31.79,31.71,31.76,25600.0,31.76,31.79,31.71,31.76,25600.0
2011-12-21 14:25:00,31.78,31.8,31.75,31.78,21100.0,31.78,31.8,31.75,31.78,21100.0
2011-12-21 14:30:00,31.78,31.8,31.68,31.71,21900.0,31.78,31.8,31.68,31.71,21900.0
2011-12-21 14:35:00,31.71,31.83,31.71,31.79,28800.0,31.71,31.83,31.71,31.79,28800.0
2011-12-21 14:40:00,31.79,31.8,31.76,31.78,46900.0,31.79,31.8,31.76,31.78,46900.0
2011-12-21 14:45:00,31.78,31.85,31.76,31.78,69300.0,31.78,31.85,31.76,31.78,69300.0
2011-12-21 14:50:00,31.78,31.8,31.75,31.78,31600.0,31.78,31.8,31.75,31.78,31600.0
2011-12-21 14:55:00,31.78,31.8,31.7,31.71,42600.0,31.78,31.8,31.7,31.71,42600.0
2011-12-21 15:00:00,31.71,31.78,31.7,31.78,41300.0,31.71,31.78,31.7,31.78,41300.0
2011-12-21 15:05:00,31.75,31.77,31.62,31.71,75700.0,31.75,31.77,31.62,31.71,75700.0
2011-12-21 15:10:00,31.72,31.79,31.65,31.77,40200.0,31.72,31.79,31.65,31.77,40200.0
2011-12-21 15:15:00,31.76,31.86,31.72,31.83,33300.0,31.76,31.86,31.72,31.83,33300.0
2011-12-21 15:20:00,31.84,31.89,31.82,31.82,26000.0,31.84,31.89,31.82,31.82,26000.0
2011-12-21 15:25:00,31.83,31.9,31.83,31.87,23700.0,31.83,31.9,31.83,31.87,23700.0
2011-12-21 15:30:00,31.86,31.9,31.85,31.86,60400.0,31.86,31.9,31.85,31.86,60400.0
2011-12-21 15:35:00,31.86,31.9,31.83,31.88,55800.0,31.86,31.9,31.83,31.88,55800.0
2011-12-21 15:40:00,31.9,31.9,31.83,31.86,72600.0,31.9,31.9,31.83,31.86,72600.0
2011-12-21 15:45:00,31.85,31.88,31.74,31.79,61300.0,31.85,31.88,31.74,31.79,61300.0
2011-12-21 15:50:00,31.8,31.86,31.74,31.81,46800.0,31.8,31.86,31.74,31.81,46800.0
2011-12-21 15:55:00,31.81,31.88,31.79,31.8,106100.0,31.81,31.88,31.79,31.8,106100.0
2011-12-22 09:30:00,32.21,32.5,32.21,32.38,210000.0,32.21,32.5,32.21,32.38,210000.0
2011-12-22 09:35:00,32.37,32.42,32.21,32.27,118300.0,32.37,32.42,32.21,32.27,118300.0
2011-12-22 09:40:00,32.27,32.37,32.19,32.32,138900.0,32.27,32.37,32.19,32.32,138900.0
2011-12-22 09:45:00,32.35,32.77,32.25,32.47,170000.0,32.35,32.77,32.25,32.47,170000.0
2011-12-22 09:50:00,32.47,33.31,32.43,33.06,239500.0,32.47,33.31,32.43,33.06,239500.0
2011-12-22 09:55:00,33.03,33.08,32.77,32.89,146100.0,33.03,33.08,32.77,32.89,146100.0
2011-12-22 10:00:00,32.89,32.91,32.6,32.65,84300.0,32.89,32.91,32.6,32.65,84300.0
2011-12-22 10:05:00,32.65,32.68,32.54,32.56,113500.0,32.65,32.68,32.54,32.56,113500.0
2011-12-22 10:10:00,32.57,32.85,32.56,32.85,220400.0,32.57,32.85,32.56,32.85,220400.0
2011-12-22 10:15:00,32.85,32.91,32.8,32.8,72900.0,32.85,32.91,32.8,32.8,72900.0
2011-12-22 10:20:00,32.81,32.88,32.74,32.88,83100.0,32.81,32.88,32.74,32.88,83100.0
2011-12-22 10:25:00,32.88,33.0,32.8,32.92,56100.0,32.88,33.0,32.8,32.92,56100.0
2011-12-22 10:30:00,32.91,33.11,32.88,32.96,73100.0,32.91,33.11,32.88,32.96,73100.0
2011-12-22 10:35:00,33.0,33.1,32.94,33.08,30000.0,33.0,33.1,32.94,33.08,30000.0
2011-12-22 10:40:00,33.08,33.08,33.0,33.04,50700.0,33.08,33.08,33.0,33.04,50700.0
2011-12-22 10:45:00,33.06,33.08,32.96,33.07,57300.0,33.06,33.08,32.96,33.07,57300.0
2011-12-22 10:50:00,33.06,33.2,33.02,33.13,53300.0,33.06,33.2,33.02,33.13,53300.0
2011-12-22 10:55:00,33.13,33.32,33.04,33.11,81000.0,33.13,33.32,33.04,33.11,81000.0
2011-12-22 11:00:00,33.11,33.22,33.09,33.15,44100.0,33.11,33.22,33.09,33.15,44100.0
2011-12-22 11:05:00,33.19,33.25,33.1,33.17,28300.0,33.19,33.25,33.1,33.17,28300.0
2011-12-22 11:10:00,33.17,33.33,33.17,33.29,62800.0,33.17,33.33,33.17,33.29,62800.0
2011-12-22 11:15:00,33.27,33.49,33.27,33.48,87100.0,33.27,33.49,33.27,33.48,87100.0
2011-12-22 11:20:00,33.48,33.73,33.46,33.62,126000.0,33.48,33.73,33.46,33.62,126000.0
2011-12-22 11:25:00,33.65,33.75,33.56,33.73,75900.0,33.65,33.75,33.56,33.73,75900.0
2011-12-22 11:30:00,33.71,33.86,33.71,33.79,82600.0,33.71,33.86,33.71,33.79,82600.0
2011-12-22 11:35:00,33.8,34.0,33.75,33.95,91200.0,33.8,34.0,33.75,33.95,91200.0
2011-12-22 11:40:00,33.96,34.23,33.95,34.2,109100.0,33.96,34.23,33.95,34.2,109100.0
2011-12-22 11:45:00,34.18,34.2,33.93,34.08,67300.0,34.18,34.2,33.93,34.08,67300.0
2011-12-22 11:50:00,34.1,34.13,33.99,34.11,39900.0,34.1,34.13,33.99,34.11,39900.0
2011-12-22 11:55:00,34.08,34.33,34.07,34.26,68600.0,34.08,34.33,34.07,34.26,68600.0
2011-12-22 12:00:00,34.27,34.42,34.19,34.25,87000.0,34.27,34.42,34.19,34.25,87000.0
2011-12-22 12:05:00,34.25,34.41,34.2,34.23,61600.0,34.25,34.41,34.2,34.23,61600.0
2011-12-22 12:10:00,34.23,34.27,34.04,34.08,79100.0,34.23,34.27,34.04,34.08,79100.0
2011-12-22 12:15:00,34.05,34.14,34.04,34.09,34800.0,34.05,34.14,34.04,34.09,34800.0
2011-12-22 12:20:00,34.1,34.3,34.1,34.24,23100.0,34.1,34.3,34.1,34.24,23100.0
2011-12-22 12:25:00,34.22,34.33,34.19,34.31,28600.0,34.22,34.33,34.19,34.31,28600.0
2011-12-22 12:30:00,34.28,34.32,34.24,34.31,13200.0,34.28,34.32,34.24,34.31,13200.0
2011-12-22 12:35:00,34.3,34.36,34.27,34.33,30900.0,34.3,34.36,34.27,34.33,30900.0
2011-12-22 12:40:00,34.29,34.29,34.2,34.22,32700.0,34.29,34.29,34.2,34.22,32700.0
2011-12-22 12:45:00,34.22,34.27,34.19,34.2,39800.0,34.22,34.27,34.19,34.2,39800.0
2011-12-22 12:50:00,34.22,34.25,34.05,34.15,47000.0,34.22,34.25,34.05,34.15,47000.0
2011-12-22 12:55:00,34.17,34.25,34.16,34.2,17200.0,34.17,34.25,34.16,34.2,17200.0
2011-12-22 13:00:00,34.21,34.26,34.18,34.22,34100.0,34.21,34.26,34.18,34.22,34100.0
2011-12-22 13:05:00,34.22,34.26,34.21,34.24,11800.0,34.22,34.26,34.21,34.24,11800.0
2011-12-22 13:10:00,34.24,34.36,34.2,34.3,34300.0,34.24,34.36,34.2,34.3,34300.0
2011-12-22 13:15:00,34.31,34.44,34.23,34.27,54300.0,34.31,34.44,34.23,34.27,54300.0
2011-12-22 13:20:00,34.28,34.39,34.25,34.35,42600.0,34.28,34.39,34.25,34.35,42600.0
2011-12-22 13:25:00,34.35,34.44,34.32,34.37,35100.0,34.35,34.44,34.32,34.37,35100.0
2011-12-22 13:30:00,34.37,34.59,34.3,34.58,90800.0,34.37,34.59,34.3,34.58,90800.0
2011-12-22 13:35:00,34.58,34.59,34.34,34.4,39500.0,34.58,34.59,34.34,34.4,39500.0
2011-12-22 13:40:00,34.4,34.4,34.26,34.3,31700.0,34.4,34.4,34.26,34.3,31700.0
2011-12-22 13:45:00,34.28,34.35,34.23,34.34,39800.0,34.28,34.35,34.23,34.34,39800.0
2011-12-22 13:50:00,34.33,34.4,34.32,34.35,27800.0,34.33,34.4,34.32,34.35,27800.0
2011-12-22 13:55:00,34.36,34.4,34.21,34.24,28600.0,34.36,34.4,34.21,34.24,28600.0
2011-12-22 14:00:00,34.24,34.34,34.2,34.25,41000.0,34.24,34.34,34.2,34.25,41000.0
2011-12-22 14:05:00,34.24,34.24,34.11,34.16,37400.0,34.24,34.24,34.11,34.16,37400.0
2011-12-22 14:10:00,34.16,34.23,34.1,34.2,48600.0,34.16,34.23,34.1,34.2,48600.0
2011-12-22 14:15:00,34.2,34.21,34.11,34.16,22500.0,34.2,34.21,34.11,34.16,22500.0
2011-12-22 14:20:00,34.15,34.28,34.15,34.27,25900.0,34.15,34.28,34.15,34.27,25900.0
2011-12-22 14:25:00,34.27,34.33,34.26,34.33,26200.0,34.27,34.33,34.26,34.33,26200.0
2011-12-22 14:30:00,34.3,34.35,34.24,34.34,45000.0,34.3,34.35,34.24,34.34,45000.0
2011-12-22 14:35:00,34.34,34.39,34.32,34.35,20800.0,34.34,34.39,34.32,34.35,20800.0
2011-12-22 14:40:00,34.35,34.41,34.32,34.32,23400.0,34.35,34.41,34.32,34.32,23400.0
2011-12-22 14:45:00,34.32,34.34,34.23,34.25,20500.0,34.32,34.34,34.23,34.25,20500.0
2011-12-22 14:50:00,34.24,34.27,34.21,34.24,31500.0,34.24,34.27,34.21,34.24,31500.0
2011-12-22 14:55:00,34.22,34.26,34.15,34.17,35100.0,34.22,34.26,34.15,34.17,35100.0
2011-12-22 15:00:00,34.2,34.31,34.18,34.27,31300.0,34.2,34.31,34.18,34.27,31300.0
2011-12-22 15:05:00,34.26,34.48,34.24,34.47,57300.0,34.26,34.48,34.24,34.47,57300.0
2011-12-22 15:10:00,34.45,34.45,34.3,34.34,30100.0,34.45,34.45,34.3,34.34,30100.0
2011-12-22 15:15:00,34.34,34.42,34.31,34.35,22000.0,34.34,34.42,34.31,34.35,22000.0
2011-12-22 15:20:00,34.35,34.47,34.34,34.36,18700.0,34.35,34.47,34.34,34.36,18700.0
2011-12-22 15:25:00,34.36,34.43,34.35,34.36,23400.0,34.36,34.43,34.35,34.36,23400.0
2011-12-22 15:30:00,34.38,34.45,34.36,34.43,35600.0,34.38,34.45,34.36,34.43,35600.0
2011-12-22 15:35:00,34.43,34.49,34.35,34.36,70400.0,34.43,34.49,34.35,34.36,70400.0
2011-12-22 15:40:00,34.36,34.36,34.23,34.24,61000.0,34.36,34.36,34.23,34.24,61000.0
2011-12-22 15:45:00,34.23,34.29,34.2,34.27,82000.0,34.23,34.29,34.2,34.27,82000.0
2011-12-22 15:50:00,34.26,34.3,34.22,34.28,148500.0,34.26,34.3,34.22,34.28,148500.0
2011-12-22 15:55:00,34.28,34.28,34.13,34.15,258900.0,34.28,34.28,34.13,34.15,258900.0
2011-12-23 09:30:00,34.8,35.96,34.6,35.37,433300.0,34.8,35.96,34.6,35.37,433300.0
2011-12-23 09:35:00,35.37,35.48,34.25,34.4,292300.0,35.37,35.48,34.25,34.4,292300.0
2011-12-23 09:40:00,34.4,34.95,33.8,33.87,278400.0,34.4,34.95,33.8,33.87,278400.0
2011-12-23 09:45:00,33.93,34.7,33.87,34.58,227900.0,33.93,34.7,33.87,34.58,227900.0
2011-12-23 09:50:00,34.57,35.0,34.55,35.0,229500.0,34.57,35.0,34.55,35.0,229500.0
2011-12-23 09:55:00,34.99,35.47,34.97,35.15,238700.0,34.99,35.47,34.97,35.15,238700.0
2011-12-23 10:00:00,35.16,35.25,34.45,34.54,160600.0,35.16,35.25,34.45,34.54,160600.0
2011-12-23 10:05:00,34.52,34.89,34.45,34.73,186800.0,34.52,34.89,34.45,34.73,186800.0
2011-12-23 10:10:00,34.69,34.98,34.66,34.98,101100.0,34.69,34.98,34.66,34.98,101100.0
2011-12-23 10:15:00,34.98,35.44,34.97,35.0,237900.0,34.98,35.44,34.97,35.0,237900.0
2011-12-23 10:20:00,35.04,35.04,34.68,34.68,87900.0,35.04,35.04,34.68,34.68,87900.0
2011-12-23 10:25:00,34.71,34.77,34.5,34.69,171000.0,34.71,34.77,34.5,34.69,171000.0
2011-12-23 10:30:00,34.67,34.8,34.44,34.79,114800.0,34.67,34.8,34.44,34.79,114800.0
2011-12-23 10:35:00,34.8,34.8,34.6,34.68,49300.0,34.8,34.8,34.6,34.68,49300.0
2011-12-23 10:40:00,34.69,34.75,34.6,34.67,37900.0,34.69,34.75,34.6,34.67,37900.0
2011-12-23 10:45:00,34.66,34.75,34.64,34.75,29200.0,34.66,34.75,34.64,34.75,29200.0
2011-12-23 10:50:00,34.74,34.8,34.69,34.8,30400.0,34.74,34.8,34.69,34.8,30400.0
2011-12-23 10:55:00,34.8,34.97,34.75,34.81,82700.0,34.8,34.97,34.75,34.81,82700.0
2011-12-23 11:00:00,34.8,34.99,34.79,34.88,46000.0,34.8,34.99,34.79,34.88,46000.0
2011-12-23 11:05:00,34.89,35.39,34.85,34.94,63700.0,34.89,35.39,34.85,34.94,63700.0
2011-12-23 11:10:00,34.93,35.34,34.9,35.27,218000.0,34.93,35.34,34.9,35.27,218000.0
2011-12-23 11:15:00,35.23,35.5,35.23,35.42,106700.0,35.23,35.5,35.23,35.42,106700.0
2011-12-23 11:20:00,35.42,35.42,35.3,35.37,52600.0,35.42,35.42,35.3,35.37,52600.0
2011-12-23 11:25:00,35.36,35.36,35.13,35.2,49400.0,35.36,35.36,35.13,35.2,49400.0
2011-12-23 11:30:00,35.2,35.24,35.13,35.2,41100.0,35.2,35.24,35.13,35.2,41100.0
2011-12-23 11:35:00,35.18,35.18,34.58,34.89,59900.0,35.18,35.18,34.58,34.89,59900.0
2011-12-23 11:40:00,34.92,35.08,34.91,34.98,46000.0,34.92,35.08,34.91,34.98,46000.0
2011-12-23 11:45:00,34.97,35.13,34.82,34.89,57400.0,34.97,35.13,34.82,34.89,57400.0
2011-12-23 11:50:00,34.9,35.14,34.89,34.99,48100.0,34.9,35.14,34.89,34.99,48100.0
2011-12-23 11:55:00,35.0,35.14,34.86,35.09,55800.0,35.0,35.14,34.86,35.09,55800.0
2011-12-23 12:00:00,35.04,35.04,34.91,34.94,19200.0,35.04,35.04,34.91,34.94,19200.0
2011-12-23 12:05:00,34.92,34.94,34.83,34.84,27300.0,34.92,34.94,34.83,34.84,27300.0
2011-12-23 12:10:00,34.85,35.04,34.84,34.96,42700.0,34.85,35.04,34.84,34.96,42700.0
2011-12-23 12:15:00,34.93,35.06,34.9,34.95,22800.0,34.93,35.06,34.9,34.95,22800.0
2011-12-23 12:20:00,34.97,35.04,34.9,35.04,17300.0,34.97,35.04,34.9,35.04,17300.0
2011-12-23 12:25:00,35.03,35.03,34.95,34.97,9400.0,35.03,35.03,34.95,34.97,9400.0
2011-12-23 12:30:00,34.95,35.05,34.94,34.99,23800.0,34.95,35.05,34.94,34.99,23800.0
2011-12-23 12:35:00,35.0,35.02,34.9,34.93,16700.0,35.0,35.02,34.9,34.93,16700.0
2011-12-23 12:40:00,34.95,35.0,34.93,34.97,19900.0,34.95,35.0,34.93,34.97,19900.0
2011-12-23 12:45:00,34.94,34.96,34.93,34.93,10500.0,34.94,34.96,34.93,34.93,10500.0
2011-12-23 12:50:00,34.93,34.98,34.93,34.93,12600.0,34.93,34.98,34.93,34.93,12600.0
2011-12-23 12:55:00,34.93,35.0,34.93,34.95,14700.0,34.93,35.0,34.93,34.95,14700.0
2011-12-23 13:00:00,34.99,34.99,34.9,34.9,22200.0,34.99,34.99,34.9,34.9,22200.0
2011-12-23 13:05:00,34.89,34.9,34.69,34.7,60800.0,34.89,34.9,34.69,34.7,60800.0
2011-12-23 13:10:00,34.7,34.75,34.65,34.73,36000.0,34.7,34.75,34.65,34.73,36000.0
2011-12-23 13:15:00,34.75,34.79,34.75,34.75,29600.0,34.75,34.79,34.75,34.75,29600.0
2011-12-23 13:20:00,34.76,34.8,34.61,34.62,43500.0,34.76,34.8,34.61,34.62,43500.0
2011-12-23 13:25:00,34.62,34.77,34.57,34.73,62800.0,34.62,34.77,34.57,34.73,62800.0
2011-12-23 13:30:00,34.71,34.73,34.58,34.64,23400.0,34.71,34.73,34.58,34.64,23400.0
2011-12-23 13:35:00,34.63,34.78,34.61,34.71,22100.0,34.63,34.78,34.61,34.71,22100.0
2011-12-23 13:40:00,34.72,34.89,34.7,34.74,28000.0,34.72,34.89,34.7,34.74,28000.0
2011-12-23 13:45:00,34.75,34.75,34.65,34.69,21900.0,34.75,34.75,34.65,34.69,21900.0
2011-12-23 13:50:00,34.69,34.75,34.68,34.72,14200.0,34.69,34.75,34.68,34.72,14200.0
2011-12-23 13:55:00,34.74,34.88,34.73,34.78,22200.0,34.74,34.88,34.73,34.78,22200.0
2011-12-23 14:00:00,34.77,34.8,34.69,34.77,20200.0,34.77,34.8,34.69,34.77,20200.0
2011-12-23 14:05:00,34.74,34.77,34.69,34.72,11600.0,34.74,34.77,34.69,34.72,11600.0
2011-12-23 14:10:00,34.73,34.82,34.65,34.75,60100.0,34.73,34.82,34.65,34.75,60100.0
2011-12-23 14:15:00,34.76,34.8,34.68,34.72,36700.0,34.76,34.8,34.68,34.72,36700.0
2011-12-23 14:20:00,34.71,34.74,34.67,34.67,25800.0,34.71,34.74,34.67,34.67,25800.0
2011-12-23 14:25:00,34.7,34.74,34.68,34.69,27800.0,34.7,34.74,34.68,34.69,27800.0
2011-12-23 14:30:00,34.68,34.76,34.68,34.76,25000.0,34.68,34.76,34.68,34.76,25000.0
2011-12-23 14:35:00,34.76,34.76,34.67,34.68,14900.0,34.76,34.76,34.67,34.68,14900.0
2011-12-23 14:40:00,34.68,34.73,34.68,34.7,18100.0,34.68,34.73,34.68,34.7,18100.0
2011-12-23 14:45:00,34.72,34.78,34.7,34.71,17900.0,34.72,34.78,34.7,34.71,17900.0
2011-12-23 14:50:00,34.7,34.73,34.69,34.71,15500.0,34.7,34.73,34.69,34.71,15500.0
2011-12-23 14:55:00,34.7,34.71,34.69,34.71,22800.0,34.7,34.71,34.69,34.71,22800.0
2011-12-23 15:00:00,34.7,34.7,34.6,34.62,37900.0,34.7,34.7,34.6,34.62,37900.0
2011-12-23 15:05:00,34.61,34.7,34.59,34.63,33900.0,34.61,34.7,34.59,34.63,33900.0
2011-12-23 15:10:00,34.62,34.64,34.58,34.6,31300.0,34.62,34.64,34.58,34.6,31300.0
2011-12-23 15:15:00,34.62,34.67,34.58,34.64,26500.0,34.62,34.67,34.58,34.64,26500.0
2011-12-23 15:20:00,34.64,34.66,34.6,34.62,34400.0,34.64,34.66,34.6,34.62,34400.0
2011-12-23 15:25:00,34.62,34.63,34.59,34.61,26600.0,34.62,34.63,34.59,34.61,26600.0
2011-12-23 15:30:00,34.6,34.64,34.59,34.62,44100.0,34.6,34.64,34.59,34.62,44100.0
2011-12-23 15:35:00,34.62,34.64,34.55,34.58,89500.0,34.62,34.64,34.55,34.58,89500.0
2011-12-23 15:40:00,34.58,34.75,34.57,34.68,66700.0,34.58,34.75,34.57,34.68,66700.0
2011-12-23 15:45:00,34.65,34.7,34.61,34.63,52400.0,34.65,34.7,34.61,34.63,52400.0
2011-12-23 15:50:00,34.63,34.68,34.61,34.63,65400.0,34.63,34.68,34.61,34.63,65400.0
2011-12-23 15:55:00,34.63,34.72,34.62,34.72,188000.0,34.63,34.72,34.62,34.72,188000.0
2011-12-27 09:30:00,34.69,34.69,34.23,34.33,55800.0,34.69,34.69,34.23,34.33,55800.0
2011-12-27 09:35:00,34.33,34.35,34.15,34.15,57800.0,34.33,34.35,34.15,34.15,57800.0
2011-12-27 09:40:00,34.15,34.32,34.01,34.32,40100.0,34.15,34.32,34.01,34.32,40100.0
2011-12-27 09:45:00,34.33,34.33,34.03,34.04,45200.0,34.33,34.33,34.03,34.04,45200.0
2011-12-27 09:50:00,34.06,34.15,33.84,33.85,59900.0,34.06,34.15,33.84,33.85,59900.0
2011-12-27 09:55:00,33.89,33.89,33.67,33.75,57500.0,33.89,33.89,33.67,33.75,57500.0
2011-12-27 10:00:00,33.81,33.88,33.7,33.8,98200.0,33.81,33.88,33.7,33.8,98200.0
2011-12-27 10:05:00,33.84,33.87,33.7,33.8,46400.0,33.84,33.87,33.7,33.8,46400.0
2011-12-27 10:10:00,33.82,33.82,33.58,33.65,44400.0,33.82,33.82,33.58,33.65,44400.0
2011-12-27 10:15:00,33.66,33.74,33.61,33.66,27000.0,33.66,33.74,33.61,33.66,27000.0
2011-12-27 10:20:00,33.64,33.72,33.57,33.61,50600.0,33.64,33.72,33.57,33.61,50600.0
2011-12-27 10:25:00,33.58,33.7,33.41,33.45,65400.0,33.58,33.7,33.41,33.45,65400.0
2011-12-27 10:30:00,33.45,33.65,33.42,33.44,31400.0,33.45,33.65,33.42,33.44,31400.0
2011-12-27 10:35:00,33.43,33.45,33.13,33.16,88700.0,33.43,33.45,33.13,33.16,88700.0
2011-12-27 10:40:00,33.16,33.22,33.0,33.02,73000.0,33.16,33.22,33.0,33.02,73000.0
2011-12-27 10:45:00,33.02,33.11,32.93,33.03,72500.0,33.02,33.11,32.93,33.03,72500.0
2011-12-27 10:50:00,33.1,33.25,32.99,33.09,41300.0,33.1,33.25,32.99,33.09,41300.0
2011-12-27 10:55:00,33.02,33.07,32.75,32.76,79300.0,33.02,33.07,32.75,32.76,79300.0
2011-12-27 11:00:00,32.75,32.91,32.71,32.86,48900.0,32.75,32.91,32.71,32.86,48900.0
2011-12-27 11:05:00,32.87,32.92,32.81,32.9,24200.0,32.87,32.92,32.81,32.9,24200.0
2011-12-27 11:10:00,32.89,33.01,32.89,33.0,31000.0,32.89,33.01,32.89,33.0,31000.0
2011-12-27 11:15:00,33.0,33.05,32.92,33.05,24800.0,33.0,33.05,32.92,33.05,24800.0
2011-12-27 11:20:00,33.05,33.3,33.05,33.14,59800.0,33.05,33.3,33.05,33.14,59800.0
2011-12-27 11:25:00,33.14,33.2,33.05,33.12,33800.0,33.14,33.2,33.05,33.12,33800.0
2011-12-27 11:30:00,33.12,33.12,33.02,33.07,15800.0,33.12,33.12,33.02,33.07,15800.0
2011-12-27 11:35:00,33.09,33.2,33.04,33.15,14400.0,33.09,33.2,33.04,33.15,14400.0
2011-12-27 11:40:00,33.15,33.18,33.12,33.16,9800.0,33.15,33.18,33.12,33.16,9800.0
2011-12-27 11:45:00,33.15,33.19,33.12,33.18,13400.0,33.15,33.19,33.12,33.18,13400.0
2011-12-27 11:50:00,33.16,33.26,33.16,33.24,16200.0,33.16,33.26,33.16,33.24,16200.0
2011-12-27 11:55:00,33.25,33.35,33.25,33.27,29500.0,33.25,33.35,33.25,33.27,29500.0
2011-12-27 12:00:00,33.29,33.35,33.27,33.34,16400.0,33.29,33.35,33.27,33.34,16400.0
2011-12-27 12:05:00,33.33,33.35,33.22,33.32,28300.0,33.33,33.35,33.22,33.32,28300.0
2011-12-27 12:10:00,33.35,33.45,33.32,33.38,9700.0,33.35,33.45,33.32,33.38,9700.0
2011-12-27 12:15:00,33.38,33.39,33.2,33.27,24800.0,33.38,33.39,33.2,33.27,24800.0
2011-12-27 12:20:00,33.25,33.32,33.24,33.29,42700.0,33.25,33.32,33.24,33.29,42700.0
2011-12-27 12:25:00,33.28,33.47,33.28,33.36,39900.0,33.28,33.47,33.28,33.36,39900.0
2011-12-27 12:30:00,33.37,33.39,33.25,33.28,16400.0,33.37,33.39,33.25,33.28,16400.0
2011-12-27 12:35:00,33.25,33.31,33.21,33.25,13700.0,33.25,33.31,33.21,33.25,13700.0
2011-12-27 12:40:00,33.25,33.25,33.22,33.24,15000.0,33.25,33.25,33.22,33.24,15000.0
2011-12-27 12:45:00,33.25,33.31,33.12,33.13,46600.0,33.25,33.31,33.12,33.13,46600.0
2011-12-27 12:50:00,33.12,33.19,33.09,33.14,22000.0,33.12,33.19,33.09,33.14,22000.0
2011-12-27 12:55:00,33.15,33.19,33.1,33.12,13000.0,33.15,33.19,33.1,33.12,13000.0
2011-12-27 13:00:00,33.13,33.16,33.08,33.13,12500.0,33.13,33.16,33.08,33.13,12500.0
2011-12-27 13:05:00,33.14,33.14,33.0,33.01,32000.0,33.14,33.14,33.0,33.01,32000.0
2011-12-27 13:10:00,33.0,33.12,33.0,33.04,21900.0,33.0,33.12,33.0,33.04,21900.0
2011-12-27 13:15:00,33.02,33.11,33.0,33.07,26200.0,33.02,33.11,33.0,33.07,26200.0
2011-12-27 13:20:00,33.07,33.16,33.05,33.14,21100.0,33.07,33.16,33.05,33.14,21100.0
2011-12-27 13:25:00,33.15,33.23,33.14,33.18,22000.0,33.15,33.23,33.14,33.18,22000.0
2011-12-27 13:30:00,33.21,33.33,33.14,33.24,33400.0,33.21,33.33,33.14,33.24,33400.0
2011-12-27 13:35:00,33.22,33.25,33.21,33.24,9800.0,33.22,33.25,33.21,33.24,9800.0
2011-12-27 13:40:00,33.24,33.31,33.23,33.24,8900.0,33.24,33.31,33.23,33.24,8900.0
2011-12-27 13:45:00,33.24,33.32,33.2,33.32,11400.0,33.24,33.32,33.2,33.32,11400.0
2011-12-27 13:50:00,33.31,33.31,33.25,33.3,14300.0,33.31,33.31,33.25,33.3,14300.0
2011-12-27 13:55:00,33.3,33.32,33.23,33.25,10400.0,33.3,33.32,33.23,33.25,10400.0
2011-12-27 14:00:00,33.25,33.31,33.23,33.24,18000.0,33.25,33.31,33.23,33.24,18000.0
2011-12-27 14:05:00,33.25,33.28,33.21,33.25,8200.0,33.25,33.28,33.21,33.25,8200.0
2011-12-27 14:10:00,33.27,33.31,33.27,33.29,8600.0,33.27,33.31,33.27,33.29,8600.0
2011-12-27 14:15:00,33.29,33.3,33.25,33.25,8100.0,33.29,33.3,33.25,33.25,8100.0
2011-12-27 14:20:00,33.25,33.29,33.23,33.25,14500.0,33.25,33.29,33.23,33.25,14500.0
2011-12-27 14:25:00,33.25,33.3,33.22,33.27,14200.0,33.25,33.3,33.22,33.27,14200.0
2011-12-27 14:30:00,33.27,33.28,33.23,33.26,12600.0,33.27,33.28,33.23,33.26,12600.0
2011-12-27 14:35:00,33.27,33.29,33.17,33.24,80100.0,33.27,33.29,33.17,33.24,80100.0
2011-12-27 14:40:00,33.22,33.25,32.9,33.11,85300.0,33.22,33.25,32.9,33.11,85300.0
2011-12-27 14:45:00,33.06,33.19,32.96,33.1,27300.0,33.06,33.19,32.96,33.1,27300.0
2011-12-27 14:50:00,33.11,33.12,33.03,33.05,19700.0,33.11,33.12,33.03,33.05,19700.0
2011-12-27 14:55:00,33.06,33.06,32.97,32.98,11400.0,33.06,33.06,32.97,32.98,11400.0
2011-12-27 15:00:00,32.98,32.98,32.86,32.95,38200.0,32.98,32.98,32.86,32.95,38200.0
2011-12-27 15:05:00,32.92,32.96,32.81,32.87,35600.0,32.92,32.96,32.81,32.87,35600.0
2011-12-27 15:10:00,32.87,32.89,32.76,32.79,36700.0,32.87,32.89,32.76,32.79,36700.0
2011-12-27 15:15:00,32.82,32.88,32.81,32.85,19900.0,32.82,32.88,32.81,32.85,19900.0
2011-12-27 15:20:00,32.85,32.95,32.85,32.95,36100.0,32.85,32.95,32.85,32.95,36100.0
2011-12-27 15:25:00,32.92,32.96,32.88,32.95,25200.0,32.92,32.96,32.88,32.95,25200.0
2011-12-27 15:30:00,32.96,33.07,32.91,33.02,44800.0,32.96,33.07,32.91,33.02,44800.0
2011-12-27 15:35:00,32.98,33.08,32.93,32.93,80800.0,32.98,33.08,32.93,32.93,80800.0
2011-12-27 15:40:00,32.95,33.01,32.92,32.95,54800.0,32.95,33.01,32.92,32.95,54800.0
2011-12-27 15:45:00,32.95,32.97,32.81,32.86,82900.0,32.95,32.97,32.81,32.86,82900.0
2011-12-27 15:50:00,32.88,32.93,32.84,32.88,49500.0,32.88,32.93,32.84,32.88,49500.0
2011-12-27 15:55:00,32.88,32.98,32.84,32.94,111900.0,32.88,32.98,32.84,32.94,111900.0
2011-12-28 09:30:00,33.05,33.5,32.81,32.9,74700.0,33.05,33.5,32.81,32.9,74700.0
2011-12-28 09:35:00,32.91,33.25,32.85,33.13,42900.0,32.91,33.25,32.85,33.13,42900.0
2011-12-28 09:40:00,33.1,33.21,33.05,33.1,35400.0,33.1,33.21,33.05,33.1,35400.0
2011-12-28 09:45:00,33.03,33.03,32.56,32.57,42400.0,33.03,33.03,32.56,32.57,42400.0
2011-12-28 09:50:00,32.58,32.64,32.34,32.38,55000.0,32.58,32.64,32.34,32.38,55000.0
2011-12-28 09:55:00,32.38,32.47,32.28,32.41,48000.0,32.38,32.47,32.28,32.41,48000.0
2011-12-28 10:00:00,32.44,32.56,32.4,32.5,28500.0,32.44,32.56,32.4,32.5,28500.0
2011-12-28 10:05:00,32.47,32.73,32.47,32.73,17900.0,32.47,32.73,32.47,32.73,17900.0
2011-12-28 10:10:00,32.73,32.81,32.56,32.62,27100.0,32.73,32.81,32.56,32.62,27100.0
2011-12-28 10:15:00,32.65,32.65,32.2,32.25,58500.0,32.65,32.65,32.2,32.25,58500.0
2011-12-28 10:20:00,32.25,32.35,32.2,32.2,43300.0,32.25,32.35,32.2,32.2,43300.0
2011-12-28 10:25:00,32.21,32.25,32.03,32.07,40600.0,32.21,32.25,32.03,32.07,40600.0
2011-12-28 10:30:00,32.06,32.11,32.05,32.11,22600.0,32.06,32.11,32.05,32.11,22600.0
2011-12-28 10:35:00,32.09,32.27,32.05,32.24,20100.0,32.09,32.27,32.05,32.24,20100.0
2011-12-28 10:40:00,32.23,32.35,32.2,32.29,11300.0,32.23,32.35,32.2,32.29,11300.0
2011-12-28 10:45:00,32.26,32.3,32.13,32.13,24300.0,32.26,32.3,32.13,32.13,24300.0
2011-12-28 10:50:00,32.17,32.21,32.07,32.1,8400.0,32.17,32.21,32.07,32.1,8400.0
2011-12-28 10:55:00,32.12,32.16,32.06,32.16,14800.0,32.12,32.16,32.06,32.16,14800.0
2011-12-28 11:00:00,32.18,32.22,32.08,32.13,14300.0,32.18,32.22,32.08,32.13,14300.0
2011-12-28 11:05:00,32.11,32.22,32.11,32.16,10900.0,32.11,32.22,32.11,32.16,10900.0
2011-12-28 11:10:00,32.18,32.21,32.16,32.18,6700.0,32.18,32.21,32.16,32.18,6700.0
2011-12-28 11:15:00,32.18,32.22,32.1,32.1,9900.0,32.18,32.22,32.1,32.1,9900.0
2011-12-28 11:20:00,32.12,32.12,31.85,31.87,43600.0,32.12,32.12,31.85,31.87,43600.0
2011-12-28 11:25:00,31.87,31.92,31.85,31.87,35700.0,31.87,31.92,31.85,31.87,35700.0
2011-12-28 11:30:00,31.88,32.12,31.85,32.01,16400.0,31.88,32.12,31.85,32.01,16400.0
2011-12-28 11:35:00,32.02,32.05,31.93,31.97,20400.0,32.02,32.05,31.93,31.97,20400.0
2011-12-28 11:40:00,31.97,31.98,31.88,31.95,22100.0,31.97,31.98,31.88,31.95,22100.0
2011-12-28 11:45:00,31.95,31.98,31.92,31.98,12400.0,31.95,31.98,31.92,31.98,12400.0
2011-12-28 11:50:00,31.99,32.0,31.94,31.98,59600.0,31.99,32.0,31.94,31.98,59600.0
2011-12-28 11:55:00,31.95,32.0,31.94,31.99,11900.0,31.95,32.0,31.94,31.99,11900.0
2011-12-28 12:00:00,31.99,32.0,31.9,31.91,24600.0,31.99,32.0,31.9,31.91,24600.0
2011-12-28 12:05:00,31.93,31.97,31.9,31.91,10400.0,31.93,31.97,31.9,31.91,10400.0
2011-12-28 12:10:00,31.92,31.95,31.91,31.92,6400.0,31.92,31.95,31.91,31.92,6400.0
2011-12-28 12:15:00,31.9,32.0,31.9,31.99,17200.0,31.9,32.0,31.9,31.99,17200.0
2011-12-28 12:20:00,32.0,32.0,31.96,31.97,9900.0,32.0,32.0,31.96,31.97,9900.0
2011-12-28 12:25:00,31.97,32.0,31.94,31.99,14000.0,31.97,32.0,31.94,31.99,14000.0
2011-12-28 12:30:00,31.97,32.0,31.95,31.98,22100.0,31.97,32.0,31.95,31.98,22100.0
2011-12-28 12:35:00,31.99,32.0,31.97,31.99,10600.0,31.99,32.0,31.97,31.99,10600.0
2011-12-28 12:40:00,31.99,31.99,31.95,31.99,10700.0,31.99,31.99,31.95,31.99,10700.0
2011-12-28 12:45:00,31.97,31.99,31.95,31.96,11900.0,31.97,31.99,31.95,31.96,11900.0
2011-12-28 12:50:00,31.99,31.99,31.86,31.87,28300.0,31.99,31.99,31.86,31.87,28300.0
2011-12-28 12:55:00,31.9,31.9,31.85,31.88,9600.0,31.9,31.9,31.85,31.88,9600.0
2011-12-28 13:00:00,31.88,31.9,31.77,31.79,38000.0,31.88,31.9,31.77,31.79,38000.0
2011-12-28 13:05:00,31.78,31.93,31.75,31.93,23500.0,31.78,31.93,31.75,31.93,23500.0
2011-12-28 13:10:00,31.94,31.94,31.89,31.94,8800.0,31.94,31.94,31.89,31.94,8800.0
2011-12-28 13:15:00,31.96,31.97,31.92,31.93,7500.0,31.96,31.97,31.92,31.93,7500.0
2011-12-28 13:20:00,31.95,31.98,31.92,31.92,14800.0,31.95,31.98,31.92,31.92,14800.0
2011-12-28 13:25:00,31.93,31.99,31.93,31.98,6100.0,31.93,31.99,31.93,31.98,6100.0
2011-12-28 13:30:00,31.99,31.99,31.96,31.98,10300.0,31.99,31.99,31.96,31.98,10300.0
2011-12-28 13:35:00,31.99,32.09,31.98,32.0,42000.0,31.99,32.09,31.98,32.0,42000.0
2011-12-28 13:40:00,32.02,32.2,32.02,32.13,24200.0,32.02,32.2,32.02,32.13,24200.0
2011-12-28 13:45:00,32.11,32.17,32.1,32.1,8000.0,32.11,32.17,32.1,32.1,8000.0
2011-12-28 13:50:00,32.1,32.16,32.09,32.13,5500.0,32.1,32.16,32.09,32.13,5500.0
2011-12-28 13:55:00,32.12,32.25,32.12,32.18,11300.0,32.12,32.25,32.12,32.18,11300.0
2011-12-28 14:00:00,32.18,32.18,32.1,32.15,11800.0,32.18,32.18,32.1,32.15,11800.0
2011-12-28 14:05:00,32.15,32.22,32.13,32.14,10700.0,32.15,32.22,32.13,32.14,10700.0
2011-12-28 14:10:00,32.13,32.16,32.05,32.1,14500.0,32.13,32.16,32.05,32.1,14500.0
2011-12-28 14:15:00,32.05,32.06,31.97,32.04,8800.0,32.05,32.06,31.97,32.04,8800.0
2011-12-28 14:20:00,32.03,32.13,32.03,32.05,9600.0,32.03,32.13,32.03,32.05,9600.0
2011-12-28 14:25:00,32.05,32.11,32.05,32.07,6500.0,32.05,32.11,32.05,32.07,6500.0
2011-12-28 14:30:00,32.08,32.1,32.07,32.09,5700.0,32.08,32.1,32.07,32.09,5700.0
2011-12-28 14:35:00,32.09,32.11,31.99,32.0,10000.0,32.09,32.11,31.99,32.0,10000.0
2011-12-28 14:40:00,32.01,32.07,31.99,32.06,8900.0,32.01,32.07,31.99,32.06,8900.0
2011-12-28 14:45:00,32.05,32.07,32.0,32.02,16800.0,32.05,32.07,32.0,32.02,16800.0
2011-12-28 14:50:00,32.02,32.05,32.0,32.02,10700.0,32.02,32.05,32.0,32.02,10700.0
2011-12-28 14:55:00,32.03,32.09,32.0,32.07,8900.0,32.03,32.09,32.0,32.07,8900.0
2011-12-28 15:00:00,32.05,32.1,32.05,32.1,5600.0,32.05,32.1,32.05,32.1,5600.0
2011-12-28 15:05:00,32.1,32.14,32.08,32.14,9500.0,32.1,32.14,32.08,32.14,9500.0
2011-12-28 15:10:00,32.13,32.17,32.08,32.14,15600.0,32.13,32.17,32.08,32.14,15600.0
2011-12-28 15:15:00,32.12,32.14,32.02,32.03,14900.0,32.12,32.14,32.02,32.03,14900.0
2011-12-28 15:20:00,32.06,32.1,32.04,32.1,16100.0,32.06,32.1,32.04,32.1,16100.0
2011-12-28 15:25:00,32.09,32.09,31.96,31.96,24000.0,32.09,32.09,31.96,31.96,24000.0
2011-12-28 15:30:00,31.97,32.06,31.94,32.03,28900.0,31.97,32.06,31.94,32.03,28900.0
2011-12-28 15:35:00,32.03,32.1,31.97,32.09,32800.0,32.03,32.1,31.97,32.09,32800.0
2011-12-28 15:40:00,32.09,32.18,32.08,32.15,30000.0,32.09,32.18,32.08,32.15,30000.0
2011-12-28 15:45:00,32.14,32.22,32.11,32.16,22400.0,32.14,32.22,32.11,32.16,22400.0
2011-12-28 15:50:00,32.18,32.23,32.08,32.14,83400.0,32.18,32.23,32.08,32.14,83400.0
2011-12-28 15:55:00,32.13,32.16,32.02,32.11,113100.0,32.13,32.16,32.02,32.11,113100.0
2011-12-29 09:30:00,32.35,32.59,32.27,32.32,69400.0,32.35,32.59,32.27,32.32,69400.0
2011-12-29 09:35:00,32.31,32.48,32.19,32.24,61200.0,32.31,32.48,32.19,32.24,61200.0
2011-12-29 09:40:00,32.25,32.42,31.91,31.94,46900.0,32.25,32.42,31.91,31.94,46900.0
2011-12-29 09:45:00,31.99,32.0,31.56,31.56,94600.0,31.99,32.0,31.56,31.56,94600.0
2011-12-29 09:50:00,31.56,31.77,31.56,31.67,53800.0,31.56,31.77,31.56,31.67,53800.0
2011-12-29 09:55:00,31.7,31.94,31.69,31.7,39400.0,31.7,31.94,31.69,31.7,39400.0
2011-12-29 10:00:00,31.73,31.75,31.58,31.63,45100.0,31.73,31.75,31.58,31.63,45100.0
2011-12-29 10:05:00,31.64,31.74,31.45,31.59,77600.0,31.64,31.74,31.45,31.59,77600.0
2011-12-29 10:10:00,31.59,31.64,31.47,31.58,37200.0,31.59,31.64,31.47,31.58,37200.0
2011-12-29 10:15:00,31.54,31.8,31.51,31.75,20100.0,31.54,31.8,31.51,31.75,20100.0
2011-12-29 10:20:00,31.8,31.82,31.75,31.8,18600.0,31.8,31.82,31.75,31.8,18600.0
2011-12-29 10:25:00,31.78,31.92,31.67,31.91,46400.0,31.78,31.92,31.67,31.91,46400.0
2011-12-29 10:30:00,31.92,32.0,31.84,31.94,47800.0,31.92,32.0,31.84,31.94,47800.0
2011-12-29 10:35:00,31.92,32.09,31.91,32.05,37700.0,31.92,32.09,31.91,32.05,37700.0
2011-12-29 10:40:00,32.05,32.1,31.84,31.84,54300.0,32.05,32.1,31.84,31.84,54300.0
2011-12-29 10:45:00,31.84,31.89,31.74,31.76,38500.0,31.84,31.89,31.74,31.76,38500.0
2011-12-29 10:50:00,31.74,31.84,31.61,31.84,55400.0,31.74,31.84,31.61,31.84,55400.0
2011-12-29 10:55:00,31.84,31.97,31.82,31.96,34100.0,31.84,31.97,31.82,31.96,34100.0
2011-12-29 11:00:00,31.94,32.12,31.94,32.12,37400.0,31.94,32.12,31.94,32.12,37400.0
2011-12-29 11:05:00,32.14,32.26,31.97,31.98,65000.0,32.14,32.26,31.97,31.98,65000.0
2011-12-29 11:10:00,31.98,32.2,31.96,32.13,29200.0,31.98,32.2,31.96,32.13,29200.0
2011-12-29 11:15:00,32.18,32.37,32.17,32.28,28200.0,32.18,32.37,32.17,32.28,28200.0
2011-12-29 11:20:00,32.3,32.4,32.28,32.34,47000.0,32.3,32.4,32.28,32.34,47000.0
2011-12-29 11:25:00,32.34,32.59,32.34,32.54,53400.0,32.34,32.59,32.34,32.54,53400.0
2011-12-29 11:30:00,32.54,32.85,32.48,32.7,75100.0,32.54,32.85,32.48,32.7,75100.0
2011-12-29 11:35:00,32.71,32.81,32.58,32.69,48400.0,32.71,32.81,32.58,32.69,48400.0
2011-12-29 11:40:00,32.67,33.03,32.67,32.92,68600.0,32.67,33.03,32.67,32.92,68600.0
2011-12-29 11:45:00,32.93,32.95,32.75,32.75,14000.0,32.93,32.95,32.75,32.75,14000.0
2011-12-29 11:50:00,32.76,32.86,32.71,32.71,29500.0,32.76,32.86,32.71,32.71,29500.0
2011-12-29 11:55:00,32.71,32.75,32.64,32.75,29500.0,32.71,32.75,32.64,32.75,29500.0
2011-12-29 12:00:00,32.78,32.78,32.55,32.56,18000.0,32.78,32.78,32.55,32.56,18000.0
2011-12-29 12:05:00,32.57,32.63,32.48,32.5,18700.0,32.57,32.63,32.48,32.5,18700.0
2011-12-29 12:10:00,32.5,32.52,32.36,32.51,11300.0,32.5,32.52,32.36,32.51,11300.0
2011-12-29 12:15:00,32.5,32.52,32.45,32.48,12900.0,32.5,32.52,32.45,32.48,12900.0
2011-12-29 12:20:00,32.47,32.59,32.47,32.59,14100.0,32.47,32.59,32.47,32.59,14100.0
2011-12-29 12:25:00,32.57,32.68,32.55,32.58,18200.0,32.57,32.68,32.55,32.58,18200.0
2011-12-29 12:30:00,32.56,32.56,32.49,32.51,4300.0,32.56,32.56,32.49,32.51,4300.0
2011-12-29 12:35:00,32.51,32.67,32.5,32.64,17300.0,32.51,32.67,32.5,32.64,17300.0
2011-12-29 12:40:00,32.63,32.65,32.59,32.63,9700.0,32.63,32.65,32.59,32.63,9700.0
2011-12-29 12:45:00,32.62,32.78,32.62,32.78,31700.0,32.62,32.78,32.62,32.78,31700.0
2011-12-29 12:50:00,32.78,32.9,32.77,32.79,34500.0,32.78,32.9,32.77,32.79,34500.0
2011-12-29 12:55:00,32.82,32.87,32.64,32.66,15900.0,32.82,32.87,32.64,32.66,15900.0
2011-12-29 13:00:00,32.65,32.79,32.65,32.73,8700.0,32.65,32.79,32.65,32.73,8700.0
2011-12-29 13:05:00,32.72,32.73,32.59,32.69,16600.0,32.72,32.73,32.59,32.69,16600.0
2011-12-29 13:10:00,32.66,32.7,32.66,32.68,5700.0,32.66,32.7,32.66,32.68,5700.0
2011-12-29 13:15:00,32.67,32.67,32.55,32.56,10100.0,32.67,32.67,32.55,32.56,10100.0
2011-12-29 13:20:00,32.57,32.6,32.55,32.56,22500.0,32.57,32.6,32.55,32.56,22500.0
2011-12-29 13:25:00,32.56,32.62,32.52,32.57,10300.0,32.56,32.62,32.52,32.57,10300.0
2011-12-29 13:30:00,32.58,32.59,32.53,32.56,11600.0,32.58,32.59,32.53,32.56,11600.0
2011-12-29 13:35:00,32.58,32.68,32.54,32.68,6900.0,32.58,32.68,32.54,32.68,6900.0
2011-12-29 13:40:00,32.68,32.74,32.64,32.7,24100.0,32.68,32.74,32.64,32.7,24100.0
2011-12-29 13:45:00,32.72,32.79,32.67,32.75,17700.0,32.72,32.79,32.67,32.75,17700.0
2011-12-29 13:50:00,32.75,32.88,32.75,32.83,22500.0,32.75,32.88,32.75,32.83,22500.0
2011-12-29 13:55:00,32.82,32.85,32.73,32.77,7100.0,32.82,32.85,32.73,32.77,7100.0
2011-12-29 14:00:00,32.78,32.89,32.73,32.89,27900.0,32.78,32.89,32.73,32.89,27900.0
2011-12-29 14:05:00,32.89,32.9,32.81,32.86,51600.0,32.89,32.9,32.81,32.86,51600.0
2011-12-29 14:10:00,32.89,32.89,32.61,32.63,60000.0,32.89,32.89,32.61,32.63,60000.0
2011-12-29 14:15:00,32.66,32.68,32.63,32.68,5700.0,32.66,32.68,32.63,32.68,5700.0
2011-12-29 14:20:00,32.67,32.72,32.67,32.71,8000.0,32.67,32.72,32.67,32.71,8000.0
2011-12-29 14:25:00,32.72,32.74,32.69,32.71,13300.0,32.72,32.74,32.69,32.71,13300.0
2011-12-29 14:30:00,32.72,32.76,32.69,32.69,17400.0,32.72,32.76,32.69,32.69,17400.0
2011-12-29 14:35:00,32.69,32.7,32.57,32.6,10300.0,32.69,32.7,32.57,32.6,10300.0
2011-12-29 14:40:00,32.61,32.64,32.56,32.63,18900.0,32.61,32.64,32.56,32.63,18900.0
2011-12-29 14:45:00,32.62,32.7,32.62,32.69,12500.0,32.62,32.7,32.62,32.69,12500.0
2011-12-29 14:50:00,32.69,32.73,32.64,32.72,9500.0,32.69,32.73,32.64,32.72,9500.0
2011-12-29 14:55:00,32.71,32.78,32.7,32.75,14000.0,32.71,32.78,32.7,32.75,14000.0
2011-12-29 15:00:00,32.73,32.82,32.73,32.8,14400.0,32.73,32.82,32.73,32.8,14400.0
2011-12-29 15:05:00,32.79,32.85,32.79,32.84,11500.0,32.79,32.85,32.79,32.84,11500.0
2011-12-29 15:10:00,32.85,32.85,32.76,32.79,19600.0,32.85,32.85,32.76,32.79,19600.0
2011-12-29 15:15:00,32.79,32.84,32.76,32.8,9900.0,32.79,32.84,32.76,32.8,9900.0
2011-12-29 15:20:00,32.82,32.83,32.75,32.79,13100.0,32.82,32.83,32.75,32.79,13100.0
2011-12-29 15:25:00,32.79,32.82,32.65,32.66,20900.0,32.79,32.82,32.65,32.66,20900.0
2011-12-29 15:30:00,32.62,32.75,32.57,32.62,51900.0,32.62,32.75,32.57,32.62,51900.0
2011-12-29 15:35:00,32.62,32.74,32.62,32.74,17000.0,32.62,32.74,32.62,32.74,17000.0
2011-12-29 15:40:00,32.74,32.77,32.7,32.71,30500.0,32.74,32.77,32.7,32.71,30500.0
2011-12-29 15:45:00,32.72,32.72,32.64,32.66,28700.0,32.72,32.72,32.64,32.66,28700.0
2011-12-29 15:50:00,32.67,32.82,32.67,32.82,76500.0,32.67,32.82,32.67,32.82,76500.0
2011-12-29 15:55:00,32.81,32.86,32.79,32.85,160300.0,32.81,32.86,32.79,32.85,160300.0
2011-12-30 09:30:00,32.88,33.27,32.74,33.24,102900.0,32.88,33.27,32.74,33.24,102900.0
2011-12-30 09:35:00,33.24,33.36,33.1,33.13,49800.0,33.24,33.36,33.1,33.13,49800.0
2011-12-30 09:40:00,33.11,33.29,33.11,33.15,31200.0,33.11,33.29,33.11,33.15,31200.0
2011-12-30 09:45:00,33.15,33.28,33.14,33.26,21200.0,33.15,33.28,33.14,33.26,21200.0
2011-12-30 09:50:00,33.25,33.28,33.12,33.12,27900.0,33.25,33.28,33.12,33.12,27900.0
2011-12-30 09:55:00,33.14,33.25,33.12,33.25,16300.0,33.14,33.25,33.12,33.25,16300.0
2011-12-30 10:00:00,33.23,33.28,33.14,33.22,20000.0,33.23,33.28,33.14,33.22,20000.0
2011-12-30 10:05:00,33.22,33.3,33.22,33.25,21100.0,33.22,33.3,33.22,33.25,21100.0
2011-12-30 10:10:00,33.23,33.28,33.23,33.28,13600.0,33.23,33.28,33.23,33.28,13600.0
2011-12-30 10:15:00,33.28,33.28,33.23,33.27,12700.0,33.28,33.28,33.23,33.27,12700.0
2011-12-30 10:20:00,33.27,33.28,33.23,33.28,15700.0,33.27,33.28,33.23,33.28,15700.0
2011-12-30 10:25:00,33.28,33.29,33.26,33.27,23500.0,33.28,33.29,33.26,33.27,23500.0
2011-12-30 10:30:00,33.27,33.28,33.24,33.28,18700.0,33.27,33.28,33.24,33.28,18700.0
2011-12-30 10:35:00,33.28,33.3,33.2,33.23,47400.0,33.28,33.3,33.2,33.23,47400.0
2011-12-30 10:40:00,33.25,33.25,33.14,33.14,16600.0,33.25,33.25,33.14,33.14,16600.0
2011-12-30 10:45:00,33.16,33.19,33.08,33.08,37300.0,33.16,33.19,33.08,33.08,37300.0
2011-12-30 10:50:00,33.1,33.19,33.1,33.16,13700.0,33.1,33.19,33.1,33.16,13700.0
2011-12-30 10:55:00,33.19,33.27,33.17,33.2,24000.0,33.19,33.27,33.17,33.2,24000.0
2011-12-30 11:00:00,33.24,33.29,33.2,33.27,18300.0,33.24,33.29,33.2,33.27,18300.0
2011-12-30 11:05:00,33.28,33.28,33.23,33.25,17000.0,33.28,33.28,33.23,33.25,17000.0
2011-12-30 11:10:00,33.25,33.25,33.19,33.21,10400.0,33.25,33.25,33.19,33.21,10400.0
2011-12-30 11:15:00,33.2,33.23,33.19,33.21,10900.0,33.2,33.23,33.19,33.21,10900.0
2011-12-30 11:20:00,33.22,33.27,33.2,33.24,19000.0,33.22,33.27,33.2,33.24,19000.0
2011-12-30 11:25:00,33.24,33.25,33.16,33.25,9900.0,33.24,33.25,33.16,33.25,9900.0
2011-12-30 11:30:00,33.26,33.28,33.24,33.27,12500.0,33.26,33.28,33.24,33.27,12500.0
2011-12-30 11:35:00,33.27,33.29,33.26,33.27,18600.0,33.27,33.29,33.26,33.27,18600.0
2011-12-30 11:40:00,33.26,33.28,33.25,33.27,9800.0,33.26,33.28,33.25,33.27,9800.0
2011-12-30 11:45:00,33.28,33.29,33.26,33.27,15800.0,33.28,33.29,33.26,33.27,15800.0
2011-12-30 11:50:00,33.26,33.28,33.25,33.26,15300.0,33.26,33.28,33.25,33.26,15300.0
2011-12-30 11:55:00,33.27,33.28,33.22,33.22,21400.0,33.27,33.28,33.22,33.22,21400.0
2011-12-30 12:00:00,33.23,33.28,33.2,33.26,14600.0,33.23,33.28,33.2,33.26,14600.0
2011-12-30 12:05:00,33.27,33.28,33.26,33.28,18800.0,33.27,33.28,33.26,33.28,18800.0
2011-12-30 12:10:00,33.28,33.29,33.27,33.28,17900.0,33.28,33.29,33.27,33.28,17900.0
2011-12-30 12:15:00,33.28,33.33,33.25,33.26,58800.0,33.28,33.33,33.25,33.26,58800.0
2011-12-30 12:20:00,33.27,33.29,33.26,33.29,11300.0,33.27,33.29,33.26,33.29,11300.0
2011-12-30 12:25:00,33.28,33.49,33.27,33.49,106100.0,33.28,33.49,33.27,33.49,106100.0
2011-12-30 12:30:00,33.49,33.57,33.45,33.52,59900.0,33.49,33.57,33.45,33.52,59900.0
2011-12-30 12:35:00,33.53,33.6,33.5,33.6,9900.0,33.53,33.6,33.5,33.6,9900.0
2011-12-30 12:40:00,33.58,33.59,33.51,33.54,12200.0,33.58,33.59,33.51,33.54,12200.0
2011-12-30 12:45:00,33.53,33.54,33.51,33.53,11800.0,33.53,33.54,33.51,33.53,11800.0
2011-12-30 12:50:00,33.52,33.54,33.41,33.5,24100.0,33.52,33.54,33.41,33.5,24100.0
2011-12-30 12:55:00,33.49,33.49,33.45,33.47,5500.0,33.49,33.49,33.45,33.47,5500.0
2011-12-30 13:00:00,33.46,33.48,33.35,33.35,13100.0,33.46,33.48,33.35,33.35,13100.0
2011-12-30 13:05:00,33.35,33.4,33.34,33.35,21500.0,33.35,33.4,33.34,33.35,21500.0
2011-12-30 13:10:00,33.34,33.37,33.29,33.35,13800.0,33.34,33.37,33.29,33.35,13800.0
2011-12-30 13:15:00,33.35,33.41,33.34,33.4,14600.0,33.35,33.41,33.34,33.4,14600.0
2011-12-30 13:20:00,33.4,33.52,33.4,33.5,22400.0,33.4,33.52,33.4,33.5,22400.0
2011-12-30 13:25:00,33.49,33.54,33.48,33.52,19100.0,33.49,33.54,33.48,33.52,19100.0
2011-12-30 13:30:00,33.55,33.59,33.53,33.58,10600.0,33.55,33.59,33.53,33.58,10600.0
2011-12-30 13:35:00,33.57,33.69,33.54,33.57,36600.0,33.57,33.69,33.54,33.57,36600.0
2011-12-30 13:40:00,33.57,33.62,33.55,33.6,6300.0,33.57,33.62,33.55,33.6,6300.0
2011-12-30 13:45:00,33.62,33.71,33.6,33.7,13000.0,33.62,33.71,33.6,33.7,13000.0
2011-12-30 13:50:00,33.7,33.72,33.63,33.63,18100.0,33.7,33.72,33.63,33.63,18100.0
2011-12-30 13:55:00,33.64,33.64,33.51,33.51,19100.0,33.64,33.64,33.51,33.51,19100.0
2011-12-30 14:00:00,33.54,33.56,33.52,33.56,6600.0,33.54,33.56,33.52,33.56,6600.0
2011-12-30 14:05:00,33.55,33.59,33.51,33.59,12800.0,33.55,33.59,33.51,33.59,12800.0
2011-12-30 14:10:00,33.59,33.59,33.55,33.58,17600.0,33.59,33.59,33.55,33.58,17600.0
2011-12-30 14:15:00,33.57,33.57,33.5,33.55,12400.0,33.57,33.57,33.5,33.55,12400.0
2011-12-30 14:20:00,33.54,33.56,33.42,33.47,18700.0,33.54,33.56,33.42,33.47,18700.0
2011-12-30 14:25:00,33.47,33.52,33.45,33.49,16900.0,33.47,33.52,33.45,33.49,16900.0
2011-12-30 14:30:00,33.49,33.59,33.49,33.57,22600.0,33.49,33.59,33.49,33.57,22600.0
2011-12-30 14:35:00,33.57,33.57,33.53,33.56,9700.0,33.57,33.57,33.53,33.56,9700.0
2011-12-30 14:40:00,33.56,33.6,33.55,33.59,8800.0,33.56,33.6,33.55,33.59,8800.0
2011-12-30 14:45:00,33.59,33.61,33.56,33.59,17300.0,33.59,33.61,33.56,33.59,17300.0
2011-12-30 14:50:00,33.58,33.6,33.56,33.58,5300.0,33.58,33.6,33.56,33.58,5300.0
2011-12-30 14:55:00,33.6,33.65,33.59,33.64,21100.0,33.6,33.65,33.59,33.64,21100.0
2011-12-30 15:00:00,33.65,33.75,33.65,33.72,21600.0,33.65,33.75,33.65,33.72,21600.0
2011-12-30 15:05:00,33.72,33.73,33.71,33.71,12300.0,33.72,33.73,33.71,33.71,12300.0
2011-12-30 15:10:00,33.72,33.75,33.68,33.73,17100.0,33.72,33.75,33.68,33.73,17100.0
2011-12-30 15:15:00,33.75,33.76,33.73,33.75,15500.0,33.75,33.76,33.73,33.75,15500.0
2011-12-30 15:20:00,33.76,33.84,33.75,33.8,26500.0,33.76,33.84,33.75,33.8,26500.0
2011-12-30 15:25:00,33.8,33.8,33.66,33.71,38600.0,33.8,33.8,33.66,33.71,38600.0
2011-12-30 15:30:00,33.71,33.8,33.69,33.79,16000.0,33.71,33.8,33.69,33.79,16000.0
2011-12-30 15:35:00,33.78,33.81,33.74,33.79,17100.0,33.78,33.81,33.74,33.79,17100.0
2011-12-30 15:40:00,33.8,33.8,33.71,33.74,39600.0,33.8,33.8,33.71,33.74,39600.0
2011-12-30 15:45:00,33.72,33.76,33.69,33.76,42000.0,33.72,33.76,33.69,33.76,42000.0
2011-12-30 15:50:00,33.76,33.81,33.75,33.8,60500.0,33.76,33.81,33.75,33.8,60500.0
2011-12-30 15:55:00,33.8,33.81,33.73,33.76,147700.0,33.8,33.81,33.73,33.76,147700.0
2012-01-03 09:30:00,35.0,35.98,34.76,35.57,270100.0,35.0,35.98,34.76,35.57,270100.0
2012-01-03 09:35:00,35.56,35.8,35.55,35.73,87200.0,35.56,35.8,35.55,35.73,87200.0
2012-01-03 09:40:00,35.76,35.76,35.54,35.56,125800.0,35.76,35.76,35.54,35.56,125800.0
2012-01-03 09:45:00,35.58,35.65,35.23,35.3,116800.0,35.58,35.65,35.23,35.3,116800.0
2012-01-03 09:50:00,35.27,35.5,35.27,35.47,56300.0,35.27,35.5,35.27,35.47,56300.0
2012-01-03 09:55:00,35.42,35.62,35.42,35.58,95700.0,35.42,35.62,35.42,35.58,95700.0
2012-01-03 10:00:00,35.59,35.79,35.57,35.78,95600.0,35.59,35.79,35.57,35.78,95600.0
2012-01-03 10:05:00,35.78,35.9,35.59,35.7,117900.0,35.78,35.9,35.59,35.7,117900.0
2012-01-03 10:10:00,35.64,35.77,35.63,35.67,71000.0,35.64,35.77,35.63,35.67,71000.0
2012-01-03 10:15:00,35.67,35.77,35.67,35.67,50200.0,35.67,35.77,35.67,35.67,50200.0
2012-01-03 10:20:00,35.67,35.82,35.65,35.71,41000.0,35.67,35.82,35.65,35.71,41000.0
2012-01-03 10:25:00,35.7,35.77,35.61,35.65,27400.0,35.7,35.77,35.61,35.65,27400.0
2012-01-03 10:30:00,35.64,35.7,35.59,35.59,61100.0,35.64,35.7,35.59,35.59,61100.0
2012-01-03 10:35:00,35.59,35.68,35.56,35.64,30400.0,35.59,35.68,35.56,35.64,30400.0
2012-01-03 10:40:00,35.63,35.67,35.51,35.64,31700.0,35.63,35.67,35.51,35.64,31700.0
2012-01-03 10:45:00,35.63,35.67,35.56,35.63,30300.0,35.63,35.67,35.56,35.63,30300.0
2012-01-03 10:50:00,35.65,35.65,35.6,35.63,32400.0,35.65,35.65,35.6,35.63,32400.0
2012-01-03 10:55:00,35.62,35.63,35.57,35.57,60900.0,35.62,35.63,35.57,35.57,60900.0
2012-01-03 11:00:00,35.59,35.61,35.47,35.5,60800.0,35.59,35.61,35.47,35.5,60800.0
2012-01-03 11:05:00,35.51,35.54,35.37,35.41,51700.0,35.51,35.54,35.37,35.41,51700.0
2012-01-03 11:10:00,35.41,35.59,35.4,35.54,38800.0,35.41,35.59,35.4,35.54,38800.0
2012-01-03 11:15:00,35.56,35.6,35.42,35.52,51500.0,35.56,35.6,35.42,35.52,51500.0
2012-01-03 11:20:00,35.52,35.63,35.5,35.6,26600.0,35.52,35.63,35.5,35.6,26600.0
2012-01-03 11:25:00,35.59,35.67,35.56,35.59,26800.0,35.59,35.67,35.56,35.59,26800.0
2012-01-03 11:30:00,35.63,35.75,35.6,35.63,39800.0,35.63,35.75,35.6,35.63,39800.0
2012-01-03 11:35:00,35.63,35.7,35.63,35.7,12400.0,35.63,35.7,35.63,35.7,12400.0
2012-01-03 11:40:00,35.68,35.73,35.61,35.72,21000.0,35.68,35.73,35.61,35.72,21000.0
2012-01-03 11:45:00,35.72,35.79,35.69,35.78,28900.0,35.72,35.79,35.69,35.78,28900.0
2012-01-03 11:50:00,35.77,35.85,35.75,35.8,54400.0,35.77,35.85,35.75,35.8,54400.0
2012-01-03 11:55:00,35.76,35.8,35.73,35.78,29400.0,35.76,35.8,35.73,35.78,29400.0
2012-01-03 12:00:00,35.78,35.94,35.78,35.94,41800.0,35.78,35.94,35.78,35.94,41800.0
2012-01-03 12:05:00,35.93,35.93,35.86,35.87,36000.0,35.93,35.93,35.86,35.87,36000.0
2012-01-03 12:10:00,35.87,35.88,35.77,35.77,26700.0,35.87,35.88,35.77,35.77,26700.0
2012-01-03 12:15:00,35.78,35.92,35.77,35.91,34000.0,35.78,35.92,35.77,35.91,34000.0
2012-01-03 12:20:00,35.92,35.92,35.86,35.88,11600.0,35.92,35.92,35.86,35.88,11600.0
2012-01-03 12:25:00,35.89,35.9,35.82,35.9,15100.0,35.89,35.9,35.82,35.9,15100.0
2012-01-03 12:30:00,35.9,35.9,35.68,35.7,35200.0,35.9,35.9,35.68,35.7,35200.0
2012-01-03 12:35:00,35.69,35.73,35.6,35.62,34000.0,35.69,35.73,35.6,35.62,34000.0
2012-01-03 12:40:00,35.63,35.74,35.62,35.73,18200.0,35.63,35.74,35.62,35.73,18200.0
2012-01-03 12:45:00,35.73,35.75,35.62,35.62,22400.0,35.73,35.75,35.62,35.62,22400.0
2012-01-03 12:50:00,35.61,35.74,35.6,35.72,30000.0,35.61,35.74,35.6,35.72,30000.0
2012-01-03 12:55:00,35.75,35.86,35.66,35.85,35600.0,35.75,35.86,35.66,35.85,35600.0
2012-01-03 13:00:00,35.86,35.93,35.82,35.9,19600.0,35.86,35.93,35.82,35.9,19600.0
2012-01-03 13:05:00,35.89,35.93,35.82,35.85,36800.0,35.89,35.93,35.82,35.85,36800.0
2012-01-03 13:10:00,35.85,35.93,35.8,35.88,29900.0,35.85,35.93,35.8,35.88,29900.0
2012-01-03 13:15:00,35.87,35.99,35.86,35.99,43500.0,35.87,35.99,35.86,35.99,43500.0
2012-01-03 13:20:00,35.99,36.19,35.97,36.11,101300.0,35.99,36.19,35.97,36.11,101300.0
2012-01-03 13:25:00,36.1,36.16,36.01,36.09,32900.0,36.1,36.16,36.01,36.09,32900.0
2012-01-03 13:30:00,36.07,36.12,36.01,36.07,32900.0,36.07,36.12,36.01,36.07,32900.0
2012-01-03 13:35:00,36.06,36.15,36.03,36.13,20900.0,36.06,36.15,36.03,36.13,20900.0
2012-01-03 13:40:00,36.13,36.33,36.12,36.3,55600.0,36.13,36.33,36.12,36.3,55600.0
2012-01-03 13:45:00,36.32,36.33,36.24,36.3,48600.0,36.32,36.33,36.24,36.3,48600.0
2012-01-03 13:50:00,36.31,36.43,36.28,36.42,43700.0,36.31,36.43,36.28,36.42,43700.0
2012-01-03 13:55:00,36.41,36.5,36.39,36.49,32500.0,36.41,36.5,36.39,36.49,32500.0
2012-01-03 14:00:00,36.5,36.64,36.48,36.51,67300.0,36.5,36.64,36.48,36.51,67300.0
2012-01-03 14:05:00,36.5,36.57,36.48,36.55,22700.0,36.5,36.57,36.48,36.55,22700.0
2012-01-03 14:10:00,36.53,36.58,36.46,36.5,23100.0,36.53,36.58,36.46,36.5,23100.0
2012-01-03 14:15:00,36.52,36.59,36.49,36.57,19300.0,36.52,36.59,36.49,36.57,19300.0
2012-01-03 14:20:00,36.52,36.53,36.38,36.47,36200.0,36.52,36.53,36.38,36.47,36200.0
2012-01-03 14:25:00,36.47,36.5,36.44,36.45,10500.0,36.47,36.5,36.44,36.45,10500.0
2012-01-03 14:30:00,36.45,36.48,36.42,36.47,13800.0,36.45,36.48,36.42,36.47,13800.0
2012-01-03 14:35:00,36.49,36.54,36.42,36.52,27000.0,36.49,36.54,36.42,36.52,27000.0
2012-01-03 14:40:00,36.52,36.52,36.43,36.48,35500.0,36.52,36.52,36.43,36.48,35500.0
2012-01-03 14:45:00,36.49,36.49,36.35,36.39,37700.0,36.49,36.49,36.35,36.39,37700.0
2012-01-03 14:50:00,36.37,36.38,36.13,36.19,66700.0,36.37,36.38,36.13,36.19,66700.0
2012-01-03 14:55:00,36.19,36.34,36.18,36.34,30700.0,36.19,36.34,36.18,36.34,30700.0
2012-01-03 15:00:00,36.35,36.35,36.29,36.29,43200.0,36.35,36.35,36.29,36.29,43200.0
2012-01-03 15:05:00,36.29,36.33,36.29,36.31,39800.0,36.29,36.33,36.29,36.31,39800.0
2012-01-03 15:10:00,36.31,36.33,36.27,36.31,43400.0,36.31,36.33,36.27,36.31,43400.0
2012-01-03 15:15:00,36.29,36.34,36.28,36.29,20700.0,36.29,36.34,36.28,36.29,20700.0
2012-01-03 15:20:00,36.31,36.32,36.13,36.13,31900.0,36.31,36.32,36.13,36.13,31900.0
2012-01-03 15:25:00,36.14,36.18,36.04,36.06,51500.0,36.14,36.18,36.04,36.06,51500.0
2012-01-03 15:30:00,36.07,36.15,36.04,36.07,37700.0,36.07,36.15,36.04,36.07,37700.0
2012-01-03 15:35:00,36.08,36.08,36.0,36.0,46300.0,36.08,36.08,36.0,36.0,46300.0
2012-01-03 15:40:00,36.01,36.03,35.95,35.97,66400.0,36.01,36.03,35.95,35.97,66400.0
2012-01-03 15:45:00,35.98,36.01,35.93,35.94,60100.0,35.98,36.01,35.93,35.94,60100.0
2012-01-03 15:50:00,35.94,35.94,35.76,35.82,109900.0,35.94,35.94,35.76,35.82,109900.0
2012-01-03 15:55:00,35.8,35.88,35.74,35.8,139100.0,35.8,35.88,35.74,35.8,139100.0
2012-01-04 09:30:00,35.57,35.57,35.14,35.2,58400.0,35.57,35.57,35.14,35.2,58400.0
2012-01-04 09:35:00,35.2,35.26,35.02,35.08,36400.0,35.2,35.26,35.02,35.08,36400.0
2012-01-04 09:40:00,35.06,35.23,35.02,35.17,31900.0,35.06,35.23,35.02,35.17,31900.0
2012-01-04 09:45:00,35.12,35.17,34.5,34.56,119800.0,35.12,35.17,34.5,34.56,119800.0
2012-01-04 09:50:00,34.55,34.58,34.37,34.41,120400.0,34.55,34.58,34.37,34.41,120400.0
2012-01-04 09:55:00,34.42,34.62,34.38,34.56,152500.0,34.42,34.62,34.38,34.56,152500.0
2012-01-04 10:00:00,34.5,34.53,34.05,34.13,119000.0,34.5,34.53,34.05,34.13,119000.0
2012-01-04 10:05:00,34.11,34.11,33.94,33.99,111800.0,34.11,34.11,33.94,33.99,111800.0
2012-01-04 10:10:00,33.99,33.99,33.56,33.83,230600.0,33.99,33.99,33.56,33.83,230600.0
2012-01-04 10:15:00,33.82,33.97,33.76,33.96,70900.0,33.82,33.97,33.76,33.96,70900.0
2012-01-04 10:20:00,33.95,33.95,33.8,33.89,70600.0,33.95,33.95,33.8,33.89,70600.0
2012-01-04 10:25:00,33.89,33.9,33.61,33.64,77000.0,33.89,33.9,33.61,33.64,77000.0
2012-01-04 10:30:00,33.65,33.71,33.5,33.51,140400.0,33.65,33.71,33.5,33.51,140400.0
2012-01-04 10:35:00,33.51,33.74,33.5,33.64,85100.0,33.51,33.74,33.5,33.64,85100.0
2012-01-04 10:40:00,33.67,33.82,33.57,33.82,74400.0,33.67,33.82,33.57,33.82,74400.0
2012-01-04 10:45:00,33.82,33.82,33.72,33.79,31200.0,33.82,33.82,33.72,33.79,31200.0
2012-01-04 10:50:00,33.8,33.94,33.77,33.9,64500.0,33.8,33.94,33.77,33.9,64500.0
2012-01-04 10:55:00,33.92,33.95,33.69,33.76,51500.0,33.92,33.95,33.69,33.76,51500.0
2012-01-04 11:00:00,33.77,33.95,33.72,33.74,67100.0,33.77,33.95,33.72,33.74,67100.0
2012-01-04 11:05:00,33.74,33.8,33.61,33.62,163800.0,33.74,33.8,33.61,33.62,163800.0
2012-01-04 11:10:00,33.62,33.73,33.61,33.73,34800.0,33.62,33.73,33.61,33.73,34800.0
2012-01-04 11:15:00,33.72,33.8,33.71,33.78,40900.0,33.72,33.8,33.71,33.78,40900.0
2012-01-04 11:20:00,33.8,33.9,33.8,33.88,49700.0,33.8,33.9,33.8,33.88,49700.0
2012-01-04 11:25:00,33.87,33.92,33.8,33.86,46400.0,33.87,33.92,33.8,33.86,46400.0
2012-01-04 11:30:00,33.87,33.92,33.86,33.91,29500.0,33.87,33.92,33.86,33.91,29500.0
2012-01-04 11:35:00,33.88,34.47,33.88,34.39,199200.0,33.88,34.47,33.88,34.39,199200.0
2012-01-04 11:40:00,34.4,34.48,34.22,34.44,251000.0,34.4,34.48,34.22,34.44,251000.0
2012-01-04 11:45:00,34.44,34.44,34.02,34.2,148100.0,34.44,34.44,34.02,34.2,148100.0
2012-01-04 11:50:00,34.21,34.24,34.05,34.12,99700.0,34.21,34.24,34.05,34.12,99700.0
2012-01-04 11:55:00,34.09,34.12,33.89,34.0,90600.0,34.09,34.12,33.89,34.0,90600.0
2012-01-04 12:00:00,34.0,34.05,33.95,33.98,24500.0,34.0,34.05,33.95,33.98,24500.0
2012-01-04 12:05:00,33.97,34.29,33.97,34.24,53100.0,33.97,34.29,33.97,34.24,53100.0
2012-01-04 12:10:00,34.24,34.29,34.12,34.18,32700.0,34.24,34.29,34.12,34.18,32700.0
2012-01-04 12:15:00,34.2,34.38,34.18,34.3,37000.0,34.2,34.38,34.18,34.3,37000.0
2012-01-04 12:20:00,34.3,34.58,34.29,34.48,85900.0,34.3,34.58,34.29,34.48,85900.0
2012-01-04 12:25:00,34.47,34.65,34.43,34.61,51100.0,34.47,34.65,34.43,34.61,51100.0
2012-01-04 12:30:00,34.62,34.73,34.55,34.55,52800.0,34.62,34.73,34.55,34.55,52800.0
2012-01-04 12:35:00,34.59,34.59,34.46,34.5,22400.0,34.59,34.59,34.46,34.5,22400.0
2012-01-04 12:40:00,34.49,34.54,34.42,34.51,20600.0,34.49,34.54,34.42,34.51,20600.0
2012-01-04 12:45:00,34.51,34.67,34.51,34.63,23800.0,34.51,34.67,34.51,34.63,23800.0
2012-01-04 12:50:00,34.61,34.63,34.54,34.59,8100.0,34.61,34.63,34.54,34.59,8100.0
2012-01-04 12:55:00,34.56,34.64,34.56,34.63,14000.0,34.56,34.64,34.56,34.63,14000.0
2012-01-04 13:00:00,34.63,34.7,34.59,34.67,24800.0,34.63,34.7,34.59,34.67,24800.0
2012-01-04 13:05:00,34.64,34.66,34.41,34.5,29300.0,34.64,34.66,34.41,34.5,29300.0
2012-01-04 13:10:00,34.48,34.54,34.47,34.53,19000.0,34.48,34.54,34.47,34.53,19000.0
2012-01-04 13:15:00,34.51,34.57,34.48,34.57,39200.0,34.51,34.57,34.48,34.57,39200.0
2012-01-04 13:20:00,34.56,34.68,34.55,34.6,31000.0,34.56,34.68,34.55,34.6,31000.0
2012-01-04 13:25:00,34.59,34.65,34.56,34.61,8800.0,34.59,34.65,34.56,34.61,8800.0
2012-01-04 13:30:00,34.6,34.64,34.59,34.59,11800.0,34.6,34.64,34.59,34.59,11800.0
2012-01-04 13:35:00,34.59,34.64,34.54,34.6,5800.0,34.59,34.64,34.54,34.6,5800.0
2012-01-04 13:40:00,34.58,34.64,34.56,34.59,8300.0,34.58,34.64,34.56,34.59,8300.0
2012-01-04 13:45:00,34.57,34.7,34.57,34.7,27500.0,34.57,34.7,34.57,34.7,27500.0
2012-01-04 13:50:00,34.69,34.7,34.55,34.57,22100.0,34.69,34.7,34.55,34.57,22100.0
2012-01-04 13:55:00,34.61,34.66,34.57,34.57,8300.0,34.61,34.66,34.57,34.57,8300.0
2012-01-04 14:00:00,34.56,34.59,34.45,34.47,21500.0,34.56,34.59,34.45,34.47,21500.0
2012-01-04 14:05:00,34.47,34.53,34.45,34.49,16200.0,34.47,34.53,34.45,34.49,16200.0
2012-01-04 14:10:00,34.49,34.49,34.35,34.36,23400.0,34.49,34.49,34.35,34.36,23400.0
2012-01-04 14:15:00,34.34,34.41,34.33,34.41,24600.0,34.34,34.41,34.33,34.41,24600.0
2012-01-04 14:20:00,34.41,34.42,34.34,34.36,19900.0,34.41,34.42,34.34,34.36,19900.0
2012-01-04 14:25:00,34.36,34.46,34.33,34.44,26100.0,34.36,34.46,34.33,34.44,26100.0
2012-01-04 14:30:00,34.4,34.55,34.4,34.51,56000.0,34.4,34.55,34.4,34.51,56000.0
2012-01-04 14:35:00,34.5,34.51,34.46,34.47,32800.0,34.5,34.51,34.46,34.47,32800.0
2012-01-04 14:40:00,34.45,34.67,34.45,34.67,35100.0,34.45,34.67,34.45,34.67,35100.0
2012-01-04 14:45:00,34.65,34.7,34.57,34.63,15200.0,34.65,34.7,34.57,34.63,15200.0
2012-01-04 14:50:00,34.61,34.72,34.6,34.71,20800.0,34.61,34.72,34.6,34.71,20800.0
2012-01-04 14:55:00,34.72,34.72,34.6,34.66,16800.0,34.72,34.72,34.6,34.66,16800.0
2012-01-04 15:00:00,34.64,34.7,34.64,34.68,17200.0,34.64,34.7,34.64,34.68,17200.0
2012-01-04 15:05:00,34.68,34.71,34.66,34.71,21400.0,34.68,34.71,34.66,34.71,21400.0
2012-01-04 15:10:00,34.71,34.75,34.65,34.66,22800.0,34.71,34.75,34.65,34.66,22800.0
2012-01-04 15:15:00,34.69,34.7,34.54,34.61,26700.0,34.69,34.7,34.54,34.61,26700.0
2012-01-04 15:20:00,34.59,34.66,34.58,34.62,17300.0,34.59,34.66,34.58,34.62,17300.0
2012-01-04 15:25:00,34.61,34.68,34.61,34.67,14200.0,34.61,34.68,34.61,34.67,14200.0
2012-01-04 15:30:00,34.67,34.68,34.6,34.65,19500.0,34.67,34.68,34.6,34.65,19500.0
2012-01-04 15:35:00,34.65,34.75,34.64,34.72,51000.0,34.65,34.75,34.64,34.72,51000.0
2012-01-04 15:40:00,34.72,34.81,34.71,34.76,56300.0,34.72,34.81,34.71,34.76,56300.0
2012-01-04 15:45:00,34.74,34.76,34.71,34.75,32900.0,34.74,34.76,34.71,34.75,32900.0
2012-01-04 15:50:00,34.77,34.8,34.66,34.73,66000.0,34.77,34.8,34.66,34.73,66000.0
2012-01-04 15:55:00,34.73,34.77,34.65,34.69,115900.0,34.73,34.77,34.65,34.69,115900.0
2012-01-05 09:30:00,34.34,34.66,34.33,34.55,67400.0,34.34,34.66,34.33,34.55,67400.0
2012-01-05 09:35:00,34.6,34.85,34.54,34.74,40800.0,34.6,34.85,34.54,34.74,40800.0
2012-01-05 09:40:00,34.66,34.72,34.05,34.06,60100.0,34.66,34.72,34.05,34.06,60100.0
2012-01-05 09:45:00,34.03,34.29,33.93,34.13,36300.0,34.03,34.29,33.93,34.13,36300.0
2012-01-05 09:50:00,34.19,34.35,34.1,34.3,29100.0,34.19,34.35,34.1,34.3,29100.0
2012-01-05 09:55:00,34.34,34.47,34.23,34.4,31600.0,34.34,34.47,34.23,34.4,31600.0
2012-01-05 10:00:00,34.35,34.5,34.23,34.4,40700.0,34.35,34.5,34.23,34.4,40700.0
2012-01-05 10:05:00,34.39,34.45,34.2,34.43,20000.0,34.39,34.45,34.2,34.43,20000.0
2012-01-05 10:10:00,34.37,34.58,34.37,34.5,24400.0,34.37,34.58,34.37,34.5,24400.0
2012-01-05 10:15:00,34.5,34.7,34.5,34.59,24600.0,34.5,34.7,34.5,34.59,24600.0
2012-01-05 10:20:00,34.62,34.78,34.47,34.78,26700.0,34.62,34.78,34.47,34.78,26700.0
2012-01-05 10:25:00,34.76,35.26,34.62,34.89,229300.0,34.76,35.26,34.62,34.89,229300.0
2012-01-05 10:30:00,34.89,34.94,34.72,34.8,24900.0,34.89,34.94,34.72,34.8,24900.0
2012-01-05 10:35:00,34.82,34.86,34.69,34.84,20900.0,34.82,34.86,34.69,34.84,20900.0
2012-01-05 10:40:00,34.83,34.91,34.83,34.9,17800.0,34.83,34.91,34.83,34.9,17800.0
2012-01-05 10:45:00,34.88,35.28,34.88,35.27,77800.0,34.88,35.28,34.88,35.27,77800.0
2012-01-05 10:50:00,35.25,35.26,35.08,35.13,42900.0,35.25,35.26,35.08,35.13,42900.0
2012-01-05 10:55:00,35.12,35.19,35.07,35.14,31200.0,35.12,35.19,35.07,35.14,31200.0
2012-01-05 11:00:00,35.14,35.4,35.02,35.34,58100.0,35.14,35.4,35.02,35.34,58100.0
2012-01-05 11:05:00,35.39,35.49,35.33,35.41,27400.0,35.39,35.49,35.33,35.41,27400.0
2012-01-05 11:10:00,35.4,35.46,35.3,35.36,34700.0,35.4,35.46,35.3,35.36,34700.0
2012-01-05 11:15:00,35.35,35.6,35.25,35.59,68700.0,35.35,35.6,35.25,35.59,68700.0
2012-01-05 11:20:00,35.56,35.7,35.51,35.65,39900.0,35.56,35.7,35.51,35.65,39900.0
2012-01-05 11:25:00,35.64,35.66,35.39,35.52,44500.0,35.64,35.66,35.39,35.52,44500.0
2012-01-05 11:30:00,35.51,35.59,35.35,35.35,30500.0,35.51,35.59,35.35,35.35,30500.0
2012-01-05 11:35:00,35.32,35.47,35.3,35.45,18300.0,35.32,35.47,35.3,35.45,18300.0
2012-01-05 11:40:00,35.45,35.51,35.45,35.5,10100.0,35.45,35.51,35.45,35.5,10100.0
2012-01-05 11:45:00,35.5,35.52,35.43,35.51,23300.0,35.5,35.52,35.43,35.51,23300.0
2012-01-05 11:50:00,35.52,35.62,35.5,35.58,21300.0,35.52,35.62,35.5,35.58,21300.0
2012-01-05 11:55:00,35.57,35.7,35.56,35.7,32300.0,35.57,35.7,35.56,35.7,32300.0
2012-01-05 12:00:00,35.7,35.75,35.6,35.62,22600.0,35.7,35.75,35.6,35.62,22600.0
2012-01-05 12:05:00,35.65,35.77,35.65,35.66,35000.0,35.65,35.77,35.65,35.66,35000.0
2012-01-05 12:10:00,35.67,35.85,35.67,35.82,45900.0,35.67,35.85,35.67,35.82,45900.0
2012-01-05 12:15:00,35.83,35.87,35.78,35.81,24100.0,35.83,35.87,35.78,35.81,24100.0
2012-01-05 12:20:00,35.77,35.79,35.63,35.71,17100.0,35.77,35.79,35.63,35.71,17100.0
2012-01-05 12:25:00,35.71,35.84,35.71,35.84,13600.0,35.71,35.84,35.71,35.84,13600.0
2012-01-05 12:30:00,35.83,35.85,35.73,35.73,10100.0,35.83,35.85,35.73,35.73,10100.0
2012-01-05 12:35:00,35.73,35.75,35.62,35.65,17000.0,35.73,35.75,35.62,35.65,17000.0
2012-01-05 12:40:00,35.63,35.67,35.6,35.62,10000.0,35.63,35.67,35.6,35.62,10000.0
2012-01-05 12:45:00,35.62,35.65,35.51,35.65,15600.0,35.62,35.65,35.51,35.65,15600.0
2012-01-05 12:50:00,35.62,35.68,35.6,35.61,13800.0,35.62,35.68,35.6,35.61,13800.0
2012-01-05 12:55:00,35.61,35.69,35.58,35.65,23600.0,35.61,35.69,35.58,35.65,23600.0
2012-01-05 13:00:00,35.65,35.65,35.52,35.52,14900.0,35.65,35.65,35.52,35.52,14900.0
2012-01-05 13:05:00,35.55,35.57,35.5,35.55,15700.0,35.55,35.57,35.5,35.55,15700.0
2012-01-05 13:10:00,35.59,35.59,35.49,35.52,18000.0,35.59,35.59,35.49,35.52,18000.0
2012-01-05 13:15:00,35.52,35.54,35.45,35.46,14800.0,35.52,35.54,35.45,35.46,14800.0
2012-01-05 13:20:00,35.49,35.56,35.47,35.5,7500.0,35.49,35.56,35.47,35.5,7500.0
2012-01-05 13:25:00,35.54,35.7,35.52,35.7,16400.0,35.54,35.7,35.52,35.7,16400.0
2012-01-05 13:30:00,35.67,35.79,35.67,35.74,16100.0,35.67,35.79,35.67,35.74,16100.0
2012-01-05 13:35:00,35.75,35.78,35.71,35.77,14400.0,35.75,35.78,35.71,35.77,14400.0
2012-01-05 13:40:00,35.76,35.88,35.76,35.87,29600.0,35.76,35.88,35.76,35.87,29600.0
2012-01-05 13:45:00,35.86,35.89,35.8,35.82,22200.0,35.86,35.89,35.8,35.82,22200.0
2012-01-05 13:50:00,35.85,35.86,35.8,35.83,11300.0,35.85,35.86,35.8,35.83,11300.0
2012-01-05 13:55:00,35.84,35.84,35.79,35.8,22300.0,35.84,35.84,35.79,35.8,22300.0
2012-01-05 14:00:00,35.78,35.81,35.74,35.8,12300.0,35.78,35.81,35.74,35.8,12300.0
2012-01-05 14:05:00,35.81,35.88,35.75,35.82,48200.0,35.81,35.88,35.75,35.82,48200.0
2012-01-05 14:10:00,35.8,35.86,35.79,35.8,14200.0,35.8,35.86,35.79,35.8,14200.0
2012-01-05 14:15:00,35.81,35.81,35.66,35.69,21400.0,35.81,35.81,35.66,35.69,21400.0
2012-01-05 14:20:00,35.68,35.72,35.62,35.66,22100.0,35.68,35.72,35.62,35.66,22100.0
2012-01-05 14:25:00,35.67,35.69,35.54,35.62,19400.0,35.67,35.69,35.54,35.62,19400.0
2012-01-05 14:30:00,35.59,35.63,35.46,35.54,48700.0,35.59,35.63,35.46,35.54,48700.0
2012-01-05 14:35:00,35.55,35.55,35.47,35.49,15500.0,35.55,35.55,35.47,35.49,15500.0
2012-01-05 14:40:00,35.51,35.51,35.44,35.46,27600.0,35.51,35.51,35.44,35.46,27600.0
2012-01-05 14:45:00,35.48,35.5,35.44,35.45,19300.0,35.48,35.5,35.44,35.45,19300.0
2012-01-05 14:50:00,35.46,35.51,35.4,35.5,13800.0,35.46,35.51,35.4,35.5,13800.0
2012-01-05 14:55:00,35.47,35.55,35.46,35.48,20100.0,35.47,35.55,35.46,35.48,20100.0
2012-01-05 15:00:00,35.48,35.53,35.39,35.49,22400.0,35.48,35.53,35.39,35.49,22400.0
2012-01-05 15:05:00,35.51,35.52,35.45,35.5,5400.0,35.51,35.52,35.45,35.5,5400.0
2012-01-05 15:10:00,35.5,35.51,35.37,35.4,19700.0,35.5,35.51,35.37,35.4,19700.0
2012-01-05 15:15:00,35.38,35.48,35.35,35.48,24100.0,35.38,35.48,35.35,35.48,24100.0
2012-01-05 15:20:00,35.49,35.52,35.45,35.45,24800.0,35.49,35.52,35.45,35.45,24800.0
2012-01-05 15:25:00,35.45,35.54,35.36,35.47,40600.0,35.45,35.54,35.36,35.47,40600.0
2012-01-05 15:30:00,35.47,35.51,35.4,35.42,29300.0,35.47,35.51,35.4,35.42,29300.0
2012-01-05 15:35:00,35.39,35.48,35.38,35.44,19800.0,35.39,35.48,35.38,35.44,19800.0
2012-01-05 15:40:00,35.41,35.49,35.39,35.41,62000.0,35.41,35.49,35.39,35.41,62000.0
2012-01-05 15:45:00,35.41,35.55,35.41,35.5,60100.0,35.41,35.55,35.41,35.5,60100.0
2012-01-05 15:50:00,35.49,35.54,35.42,35.54,87600.0,35.49,35.54,35.42,35.54,87600.0
2012-01-05 15:55:00,35.53,35.59,35.44,35.49,132000.0,35.53,35.59,35.44,35.49,132000.0
2012-01-06 09:30:00,35.69,35.74,35.55,35.64,34400.0,35.69,35.74,35.55,35.64,34400.0
2012-01-06 09:35:00,35.61,35.61,35.23,35.24,48500.0,35.61,35.61,35.23,35.24,48500.0
2012-01-06 09:40:00,35.24,35.45,35.03,35.12,60600.0,35.24,35.45,35.03,35.12,60600.0
2012-01-06 09:45:00,35.16,35.19,35.08,35.1,38600.0,35.16,35.19,35.08,35.1,38600.0
2012-01-06 09:50:00,35.13,35.14,34.89,35.09,54400.0,35.13,35.14,34.89,35.09,54400.0
2012-01-06 09:55:00,35.07,35.29,35.05,35.1,24600.0,35.07,35.29,35.05,35.1,24600.0
2012-01-06 10:00:00,35.09,35.19,35.02,35.1,21900.0,35.09,35.19,35.02,35.1,21900.0
2012-01-06 10:05:00,35.1,35.24,35.05,35.23,17700.0,35.1,35.24,35.05,35.23,17700.0
2012-01-06 10:10:00,35.21,35.3,35.14,35.19,31200.0,35.21,35.3,35.14,35.19,31200.0
2012-01-06 10:15:00,35.2,35.25,35.16,35.2,13200.0,35.2,35.25,35.16,35.2,13200.0
2012-01-06 10:20:00,35.21,35.36,35.11,35.36,24500.0,35.21,35.36,35.11,35.36,24500.0
2012-01-06 10:25:00,35.35,35.35,35.25,35.27,12700.0,35.35,35.35,35.25,35.27,12700.0
2012-01-06 10:30:00,35.26,35.45,35.26,35.45,36200.0,35.26,35.45,35.26,35.45,36200.0
2012-01-06 10:35:00,35.45,35.5,35.36,35.48,53300.0,35.45,35.5,35.36,35.48,53300.0
2012-01-06 10:40:00,35.48,35.65,35.4,35.61,27900.0,35.48,35.65,35.4,35.61,27900.0
2012-01-06 10:45:00,35.61,35.61,35.5,35.57,47900.0,35.61,35.61,35.5,35.57,47900.0
2012-01-06 10:50:00,35.57,35.76,35.54,35.65,28500.0,35.57,35.76,35.54,35.65,28500.0
2012-01-06 10:55:00,35.65,35.65,35.5,35.53,22400.0,35.65,35.65,35.5,35.53,22400.0
2012-01-06 11:00:00,35.52,35.6,35.48,35.53,29600.0,35.52,35.6,35.48,35.53,29600.0
2012-01-06 11:05:00,35.54,35.61,35.52,35.6,22000.0,35.54,35.61,35.52,35.6,22000.0
2012-01-06 11:10:00,35.6,35.6,35.39,35.51,20600.0,35.6,35.6,35.39,35.51,20600.0
2012-01-06 11:15:00,35.51,35.57,35.47,35.53,23800.0,35.51,35.57,35.47,35.53,23800.0
2012-01-06 11:20:00,35.52,35.53,35.45,35.48,30900.0,35.52,35.53,35.45,35.48,30900.0
2012-01-06 11:25:00,35.51,35.54,35.46,35.52,10800.0,35.51,35.54,35.46,35.52,10800.0
2012-01-06 11:30:00,35.5,35.52,35.45,35.51,15300.0,35.5,35.52,35.45,35.51,15300.0
2012-01-06 11:35:00,35.47,35.57,35.46,35.54,9200.0,35.47,35.57,35.46,35.54,9200.0
2012-01-06 11:40:00,35.53,35.61,35.31,35.52,110800.0,35.53,35.61,35.31,35.52,110800.0
2012-01-06 11:45:00,35.53,35.54,35.4,35.48,29700.0,35.53,35.54,35.4,35.48,29700.0
2012-01-06 11:50:00,35.48,35.77,35.48,35.76,53500.0,35.48,35.77,35.48,35.76,53500.0
2012-01-06 11:55:00,35.76,35.8,35.58,35.59,38700.0,35.76,35.8,35.58,35.59,38700.0
2012-01-06 12:00:00,35.58,35.6,35.48,35.5,15500.0,35.58,35.6,35.48,35.5,15500.0
2012-01-06 12:05:00,35.51,35.51,35.36,35.45,18100.0,35.51,35.51,35.36,35.45,18100.0
2012-01-06 12:10:00,35.45,35.49,35.41,35.42,14300.0,35.45,35.49,35.41,35.42,14300.0
2012-01-06 12:15:00,35.46,35.5,35.44,35.5,9200.0,35.46,35.5,35.44,35.5,9200.0
2012-01-06 12:20:00,35.51,35.57,35.5,35.55,6000.0,35.51,35.57,35.5,35.55,6000.0
2012-01-06 12:25:00,35.55,35.55,35.44,35.45,6500.0,35.55,35.55,35.44,35.45,6500.0
2012-01-06 12:30:00,35.46,35.48,35.42,35.42,5000.0,35.46,35.48,35.42,35.42,5000.0
2012-01-06 12:35:00,35.42,35.45,35.41,35.42,5100.0,35.42,35.45,35.41,35.42,5100.0
2012-01-06 12:40:00,35.42,35.43,35.27,35.35,15300.0,35.42,35.43,35.27,35.35,15300.0
2012-01-06 12:45:00,35.3,35.3,35.2,35.21,10500.0,35.3,35.3,35.2,35.21,10500.0
2012-01-06 12:50:00,35.21,35.25,35.21,35.24,13500.0,35.21,35.25,35.21,35.24,13500.0
2012-01-06 12:55:00,35.22,35.25,35.2,35.2,13500.0,35.22,35.25,35.2,35.2,13500.0
2012-01-06 13:00:00,35.2,35.24,35.17,35.2,10900.0,35.2,35.24,35.17,35.2,10900.0
2012-01-06 13:05:00,35.21,35.28,35.18,35.22,11800.0,35.21,35.28,35.18,35.22,11800.0
2012-01-06 13:10:00,35.23,35.24,35.15,35.16,25000.0,35.23,35.24,35.15,35.16,25000.0
2012-01-06 13:15:00,35.18,35.21,35.15,35.19,15300.0,35.18,35.21,35.15,35.19,15300.0
2012-01-06 13:20:00,35.16,35.17,35.02,35.1,22000.0,35.16,35.17,35.02,35.1,22000.0
2012-01-06 13:25:00,35.09,35.1,35.05,35.08,6900.0,35.09,35.1,35.05,35.08,6900.0
2012-01-06 13:30:00,35.06,35.12,35.05,35.12,11200.0,35.06,35.12,35.05,35.12,11200.0
2012-01-06 13:35:00,35.12,35.19,35.09,35.17,12600.0,35.12,35.19,35.09,35.17,12600.0
2012-01-06 13:40:00,35.18,35.3,35.18,35.3,12500.0,35.18,35.3,35.18,35.3,12500.0
2012-01-06 13:45:00,35.26,35.35,35.25,35.3,10200.0,35.26,35.35,35.25,35.3,10200.0
2012-01-06 13:50:00,35.31,35.36,35.29,35.33,8800.0,35.31,35.36,35.29,35.33,8800.0
2012-01-06 13:55:00,35.34,35.49,35.23,35.36,42500.0,35.34,35.49,35.23,35.36,42500.0
2012-01-06 14:00:00,35.34,35.36,35.29,35.3,11800.0,35.34,35.36,35.29,35.3,11800.0
2012-01-06 14:05:00,35.3,35.39,35.27,35.37,8100.0,35.3,35.39,35.27,35.37,8100.0
2012-01-06 14:10:00,35.37,35.37,35.26,35.32,10900.0,35.37,35.37,35.26,35.32,10900.0
2012-01-06 14:15:00,35.3,35.3,35.24,35.25,8600.0,35.3,35.3,35.24,35.25,8600.0
2012-01-06 14:20:00,35.25,35.4,35.23,35.4,15500.0,35.25,35.4,35.23,35.4,15500.0
2012-01-06 14:25:00,35.37,35.37,35.3,35.33,13500.0,35.37,35.37,35.3,35.33,13500.0
2012-01-06 14:30:00,35.33,35.35,35.29,35.3,11800.0,35.33,35.35,35.29,35.3,11800.0
2012-01-06 14:35:00,35.33,35.35,35.3,35.33,7700.0,35.33,35.35,35.3,35.33,7700.0
2012-01-06 14:40:00,35.33,35.36,35.3,35.31,10200.0,35.33,35.36,35.3,35.31,10200.0
2012-01-06 14:45:00,35.31,35.35,35.28,35.32,11700.0,35.31,35.35,35.28,35.32,11700.0
2012-01-06 14:50:00,35.31,35.31,35.22,35.27,12000.0,35.31,35.31,35.22,35.27,12000.0
2012-01-06 14:55:00,35.26,35.26,35.2,35.2,8800.0,35.26,35.26,35.2,35.2,8800.0
2012-01-06 15:00:00,35.21,35.29,35.21,35.25,24300.0,35.21,35.29,35.21,35.25,24300.0
2012-01-06 15:05:00,35.25,35.25,35.22,35.23,11400.0,35.25,35.25,35.22,35.23,11400.0
2012-01-06 15:10:00,35.24,35.28,35.19,35.2,15200.0,35.24,35.28,35.19,35.2,15200.0
2012-01-06 15:15:00,35.22,35.23,35.15,35.2,17600.0,35.22,35.23,35.15,35.2,17600.0
2012-01-06 15:20:00,35.18,35.27,35.18,35.27,17300.0,35.18,35.27,35.18,35.27,17300.0
2012-01-06 15:25:00,35.27,35.27,35.2,35.22,17700.0,35.27,35.27,35.2,35.22,17700.0
2012-01-06 15:30:00,35.22,35.29,35.21,35.27,12500.0,35.22,35.29,35.21,35.27,12500.0
2012-01-06 15:35:00,35.27,35.3,35.21,35.22,25600.0,35.27,35.3,35.21,35.22,25600.0
2012-01-06 15:40:00,35.23,35.32,35.23,35.31,29300.0,35.23,35.32,35.23,35.31,29300.0
2012-01-06 15:45:00,35.3,35.33,35.21,35.22,52900.0,35.3,35.33,35.21,35.22,52900.0
2012-01-06 15:50:00,35.23,35.32,35.22,35.28,60400.0,35.23,35.32,35.22,35.28,60400.0
2012-01-06 15:55:00,35.28,35.3,35.15,35.26,104100.0,35.28,35.3,35.15,35.26,104100.0
2012-01-09 09:30:00,35.12,35.87,35.12,35.42,45000.0,35.12,35.87,35.12,35.42,45000.0
2012-01-09 09:35:00,35.49,35.49,35.23,35.33,23300.0,35.49,35.49,35.23,35.33,23300.0
2012-01-09 09:40:00,35.4,35.43,35.33,35.36,4600.0,35.4,35.43,35.33,35.36,4600.0
2012-01-09 09:45:00,35.35,35.76,35.16,35.76,53700.0,35.35,35.76,35.16,35.76,53700.0
2012-01-09 09:50:00,35.75,36.76,35.7,36.52,306700.0,35.75,36.76,35.7,36.52,306700.0
2012-01-09 09:55:00,36.51,36.56,36.14,36.35,60800.0,36.51,36.56,36.14,36.35,60800.0
2012-01-09 10:00:00,36.38,36.9,36.38,36.45,128200.0,36.38,36.9,36.38,36.45,128200.0
2012-01-09 10:05:00,36.49,36.58,36.46,36.5,50100.0,36.49,36.58,36.46,36.5,50100.0
2012-01-09 10:10:00,36.5,36.64,36.5,36.5,49000.0,36.5,36.64,36.5,36.5,49000.0
2012-01-09 10:15:00,36.5,36.59,36.45,36.57,63700.0,36.5,36.59,36.45,36.57,63700.0
2012-01-09 10:20:00,36.51,36.67,36.5,36.52,36500.0,36.51,36.67,36.5,36.52,36500.0
2012-01-09 10:25:00,36.49,36.88,36.47,36.78,55700.0,36.49,36.88,36.47,36.78,55700.0
2012-01-09 10:30:00,36.79,36.85,36.5,36.5,25600.0,36.79,36.85,36.5,36.5,25600.0
2012-01-09 10:35:00,36.5,36.71,36.49,36.57,92400.0,36.5,36.71,36.49,36.57,92400.0
2012-01-09 10:40:00,36.53,36.65,36.49,36.53,22600.0,36.53,36.65,36.49,36.53,22600.0
2012-01-09 10:45:00,36.52,36.63,36.45,36.49,32900.0,36.52,36.63,36.45,36.49,32900.0
2012-01-09 10:50:00,36.5,36.55,36.22,36.31,54000.0,36.5,36.55,36.22,36.31,54000.0
2012-01-09 10:55:00,36.31,36.45,36.31,36.39,21800.0,36.31,36.45,36.31,36.39,21800.0
2012-01-09 11:00:00,36.38,36.45,36.37,36.45,8000.0,36.38,36.45,36.37,36.45,8000.0
2012-01-09 11:05:00,36.42,36.44,36.28,36.33,10800.0,36.42,36.44,36.28,36.33,10800.0
2012-01-09 11:10:00,36.33,36.4,36.26,36.33,13300.0,36.33,36.4,36.26,36.33,13300.0
2012-01-09 11:15:00,36.35,36.35,36.14,36.19,19200.0,36.35,36.35,36.14,36.19,19200.0
2012-01-09 11:20:00,36.17,36.41,36.16,36.36,16300.0,36.17,36.41,36.16,36.36,16300.0
2012-01-09 11:25:00,36.4,36.47,36.33,36.39,47300.0,36.4,36.47,36.33,36.39,47300.0
2012-01-09 11:30:00,36.33,36.46,36.28,36.43,10800.0,36.33,36.46,36.28,36.43,10800.0
2012-01-09 11:35:00,36.43,36.54,36.38,36.52,12300.0,36.43,36.54,36.38,36.52,12300.0
2012-01-09 11:40:00,36.54,36.64,36.42,36.6,25100.0,36.54,36.64,36.42,36.6,25100.0
2012-01-09 11:45:00,36.6,36.78,36.56,36.62,27800.0,36.6,36.78,36.56,36.62,27800.0
2012-01-09 11:50:00,36.62,36.71,36.6,36.64,19700.0,36.62,36.71,36.6,36.64,19700.0
2012-01-09 11:55:00,36.64,36.65,36.54,36.58,11600.0,36.64,36.65,36.54,36.58,11600.0
2012-01-09 12:00:00,36.6,36.68,36.59,36.62,11400.0,36.6,36.68,36.59,36.62,11400.0
2012-01-09 12:05:00,36.62,36.69,36.61,36.66,6900.0,36.62,36.69,36.61,36.66,6900.0
2012-01-09 12:10:00,36.66,36.72,36.63,36.67,16000.0,36.66,36.72,36.63,36.67,16000.0
2012-01-09 12:15:00,36.66,36.74,36.5,36.56,49000.0,36.66,36.74,36.5,36.56,49000.0
2012-01-09 12:20:00,36.56,36.64,36.53,36.62,5600.0,36.56,36.64,36.53,36.62,5600.0
2012-01-09 12:25:00,36.63,36.74,36.61,36.68,9700.0,36.63,36.74,36.61,36.68,9700.0
2012-01-09 12:30:00,36.68,36.73,36.65,36.69,7300.0,36.68,36.73,36.65,36.69,7300.0
2012-01-09 12:35:00,36.67,36.75,36.67,36.75,7200.0,36.67,36.75,36.67,36.75,7200.0
2012-01-09 12:40:00,36.74,36.74,36.62,36.67,21400.0,36.74,36.74,36.62,36.67,21400.0
2012-01-09 12:45:00,36.67,36.72,36.6,36.7,30000.0,36.67,36.72,36.6,36.7,30000.0
2012-01-09 12:50:00,36.66,36.76,36.63,36.66,14800.0,36.66,36.76,36.63,36.66,14800.0
2012-01-09 12:55:00,36.63,36.64,36.55,36.59,12300.0,36.63,36.64,36.55,36.59,12300.0
2012-01-09 13:00:00,36.65,36.75,36.63,36.69,31900.0,36.65,36.75,36.63,36.69,31900.0
2012-01-09 13:05:00,36.65,36.72,36.65,36.67,8800.0,36.65,36.72,36.65,36.67,8800.0
2012-01-09 13:10:00,36.68,36.7,36.61,36.69,8900.0,36.68,36.7,36.61,36.69,8900.0
2012-01-09 13:15:00,36.67,36.68,36.62,36.66,8400.0,36.67,36.68,36.62,36.66,8400.0
2012-01-09 13:20:00,36.67,36.7,36.57,36.59,14500.0,36.67,36.7,36.57,36.59,14500.0
2012-01-09 13:25:00,36.59,36.72,36.57,36.64,16500.0,36.59,36.72,36.57,36.64,16500.0
2012-01-09 13:30:00,36.63,36.69,36.51,36.63,58100.0,36.63,36.69,36.51,36.63,58100.0
2012-01-09 13:35:00,36.61,36.64,36.6,36.62,11200.0,36.61,36.64,36.6,36.62,11200.0
2012-01-09 13:40:00,36.62,36.63,36.56,36.63,7300.0,36.62,36.63,36.56,36.63,7300.0
2012-01-09 13:45:00,36.63,36.84,36.61,36.78,24300.0,36.63,36.84,36.61,36.78,24300.0
2012-01-09 13:50:00,36.77,37.05,36.77,36.96,92600.0,36.77,37.05,36.77,36.96,92600.0
2012-01-09 13:55:00,36.98,37.1,36.85,36.88,51700.0,36.98,37.1,36.85,36.88,51700.0
2012-01-09 14:00:00,36.88,36.93,36.77,36.89,27500.0,36.88,36.93,36.77,36.89,27500.0
2012-01-09 14:05:00,36.87,37.03,36.85,36.89,33500.0,36.87,37.03,36.85,36.89,33500.0
2012-01-09 14:10:00,36.88,37.03,36.88,36.96,13500.0,36.88,37.03,36.88,36.96,13500.0
2012-01-09 14:15:00,36.97,37.0,36.86,36.87,20000.0,36.97,37.0,36.86,36.87,20000.0
2012-01-09 14:20:00,36.87,36.96,36.87,36.96,17800.0,36.87,36.96,36.87,36.96,17800.0
2012-01-09 14:25:00,36.98,37.05,36.93,36.97,17600.0,36.98,37.05,36.93,36.97,17600.0
2012-01-09 14:30:00,36.95,37.18,36.95,37.09,32500.0,36.95,37.18,36.95,37.09,32500.0
2012-01-09 14:35:00,37.1,37.12,37.01,37.09,27900.0,37.1,37.12,37.01,37.09,27900.0
2012-01-09 14:40:00,37.07,37.15,36.99,37.06,26800.0,37.07,37.15,36.99,37.06,26800.0
2012-01-09 14:45:00,37.04,37.13,36.83,36.91,40800.0,37.04,37.13,36.83,36.91,40800.0
2012-01-09 14:50:00,36.92,37.01,36.91,36.95,17500.0,36.92,37.01,36.91,36.95,17500.0
2012-01-09 14:55:00,36.95,36.99,36.93,36.99,13500.0,36.95,36.99,36.93,36.99,13500.0
2012-01-09 15:00:00,36.96,37.03,36.95,36.95,25400.0,36.96,37.03,36.95,36.95,25400.0
2012-01-09 15:05:00,36.95,37.02,36.93,36.99,28200.0,36.95,37.02,36.93,36.99,28200.0
2012-01-09 15:10:00,37.0,37.02,36.93,36.98,30700.0,37.0,37.02,36.93,36.98,30700.0
2012-01-09 15:15:00,36.98,37.1,36.98,37.08,37500.0,36.98,37.1,36.98,37.08,37500.0
2012-01-09 15:20:00,37.08,37.14,37.05,37.05,46900.0,37.08,37.14,37.05,37.05,46900.0
2012-01-09 15:25:00,37.05,37.08,36.92,37.0,39700.0,37.05,37.08,36.92,37.0,39700.0
2012-01-09 15:30:00,37.02,37.14,36.86,36.96,60200.0,37.02,37.14,36.86,36.96,60200.0
2012-01-09 15:35:00,36.97,37.01,36.95,37.0,41300.0,36.97,37.01,36.95,37.0,41300.0
2012-01-09 15:40:00,37.0,37.05,36.91,36.93,57300.0,37.0,37.05,36.91,36.93,57300.0
2012-01-09 15:45:00,36.92,36.94,36.82,36.82,84900.0,36.92,36.94,36.82,36.82,84900.0
2012-01-09 15:50:00,36.84,36.91,36.82,36.85,86400.0,36.84,36.91,36.82,36.85,86400.0
2012-01-09 15:55:00,36.86,36.87,36.8,36.83,121200.0,36.86,36.87,36.8,36.83,121200.0
2012-01-10 09:30:00,37.6,38.15,37.42,37.5,129300.0,37.6,38.15,37.42,37.5,129300.0
2012-01-10 09:35:00,37.59,37.76,37.32,37.47,103300.0,37.59,37.76,37.32,37.47,103300.0
2012-01-10 09:40:00,37.45,37.53,37.36,37.41,37600.0,37.45,37.53,37.36,37.41,37600.0
2012-01-10 09:45:00,37.43,37.49,37.07,37.09,99700.0,37.43,37.49,37.07,37.09,99700.0
2012-01-10 09:50:00,37.08,37.35,36.97,37.21,75400.0,37.08,37.35,36.97,37.21,75400.0
2012-01-10 09:55:00,37.21,37.56,37.17,37.56,53400.0,37.21,37.56,37.17,37.56,53400.0
2012-01-10 10:00:00,37.51,37.72,37.44,37.72,29800.0,37.51,37.72,37.44,37.72,29800.0
2012-01-10 10:05:00,37.75,37.75,37.54,37.59,59000.0,37.75,37.75,37.54,37.59,59000.0
2012-01-10 10:10:00,37.59,37.9,37.57,37.9,85500.0,37.59,37.9,37.57,37.9,85500.0
2012-01-10 10:15:00,37.9,37.98,37.82,37.89,52100.0,37.9,37.98,37.82,37.89,52100.0
2012-01-10 10:20:00,37.88,37.97,37.8,37.8,42200.0,37.88,37.97,37.8,37.8,42200.0
2012-01-10 10:25:00,37.83,37.83,37.62,37.68,36100.0,37.83,37.83,37.62,37.68,36100.0
2012-01-10 10:30:00,37.68,37.7,37.43,37.54,56500.0,37.68,37.7,37.43,37.54,56500.0
2012-01-10 10:35:00,37.54,37.57,37.45,37.57,56700.0,37.54,37.57,37.45,37.57,56700.0
2012-01-10 10:40:00,37.57,37.68,37.57,37.64,25000.0,37.57,37.68,37.57,37.64,25000.0
2012-01-10 10:45:00,37.64,37.94,37.64,37.78,87700.0,37.64,37.94,37.64,37.78,87700.0
2012-01-10 10:50:00,37.78,37.92,37.72,37.76,64300.0,37.78,37.92,37.72,37.76,64300.0
2012-01-10 10:55:00,37.75,37.94,37.74,37.93,45100.0,37.75,37.94,37.74,37.93,45100.0
2012-01-10 11:00:00,37.94,37.94,37.72,37.74,52600.0,37.94,37.94,37.72,37.74,52600.0
2012-01-10 11:05:00,37.74,37.79,37.74,37.76,25600.0,37.74,37.79,37.74,37.76,25600.0
2012-01-10 11:10:00,37.76,37.77,37.71,37.75,13400.0,37.76,37.77,37.71,37.75,13400.0
2012-01-10 11:15:00,37.75,37.85,37.75,37.82,14900.0,37.75,37.85,37.75,37.82,14900.0
2012-01-10 11:20:00,37.83,37.88,37.82,37.88,9300.0,37.83,37.88,37.82,37.88,9300.0
2012-01-10 11:25:00,37.88,37.94,37.85,37.93,15500.0,37.88,37.94,37.85,37.93,15500.0
2012-01-10 11:30:00,37.93,38.15,37.93,38.02,103000.0,37.93,38.15,37.93,38.02,103000.0
2012-01-10 11:35:00,38.0,38.06,37.87,37.95,25100.0,38.0,38.06,37.87,37.95,25100.0
2012-01-10 11:40:00,37.95,38.01,37.95,37.97,11000.0,37.95,38.01,37.95,37.97,11000.0
2012-01-10 11:45:00,38.01,38.06,37.96,38.04,18200.0,38.01,38.06,37.96,38.04,18200.0
2012-01-10 11:50:00,38.06,38.21,38.01,38.19,62600.0,38.06,38.21,38.01,38.19,62600.0
2012-01-10 11:55:00,38.21,38.29,38.17,38.29,71200.0,38.21,38.29,38.17,38.29,71200.0
2012-01-10 12:00:00,38.28,38.29,38.0,38.03,29400.0,38.28,38.29,38.0,38.03,29400.0
2012-01-10 12:05:00,38.04,38.08,37.98,38.0,28600.0,38.04,38.08,37.98,38.0,28600.0
2012-01-10 12:10:00,37.99,38.08,37.96,37.98,31900.0,37.99,38.08,37.96,37.98,31900.0
2012-01-10 12:15:00,37.98,38.05,37.95,37.98,26000.0,37.98,38.05,37.95,37.98,26000.0
2012-01-10 12:20:00,37.99,37.99,37.85,37.9,41600.0,37.99,37.99,37.85,37.9,41600.0
2012-01-10 12:25:00,37.9,37.92,37.73,37.74,48700.0,37.9,37.92,37.73,37.74,48700.0
2012-01-10 12:30:00,37.73,37.74,37.6,37.7,38100.0,37.73,37.74,37.6,37.7,38100.0
2012-01-10 12:35:00,37.72,37.83,37.71,37.81,25400.0,37.72,37.83,37.71,37.81,25400.0
2012-01-10 12:40:00,37.81,37.88,37.78,37.88,23100.0,37.81,37.88,37.78,37.88,23100.0
2012-01-10 12:45:00,37.87,37.89,37.79,37.84,8700.0,37.87,37.89,37.79,37.84,8700.0
2012-01-10 12:50:00,37.84,37.95,37.83,37.95,12200.0,37.84,37.95,37.83,37.95,12200.0
2012-01-10 12:55:00,37.95,37.99,37.87,37.97,21500.0,37.95,37.99,37.87,37.97,21500.0
2012-01-10 13:00:00,37.95,38.07,37.84,38.07,66400.0,37.95,38.07,37.84,38.07,66400.0
2012-01-10 13:05:00,38.04,38.07,37.88,37.94,37600.0,38.04,38.07,37.88,37.94,37600.0
2012-01-10 13:10:00,37.96,38.07,37.96,38.03,28500.0,37.96,38.07,37.96,38.03,28500.0
2012-01-10 13:15:00,38.03,38.07,38.01,38.05,7900.0,38.03,38.07,38.01,38.05,7900.0
2012-01-10 13:20:00,38.07,38.07,38.01,38.04,9400.0,38.07,38.07,38.01,38.04,9400.0
2012-01-10 13:25:00,38.04,38.07,38.0,38.07,32600.0,38.04,38.07,38.0,38.07,32600.0
2012-01-10 13:30:00,38.04,38.14,38.03,38.14,24300.0,38.04,38.14,38.03,38.14,24300.0
2012-01-10 13:35:00,38.14,38.14,38.04,38.14,40300.0,38.14,38.14,38.04,38.14,40300.0
2012-01-10 13:40:00,38.14,38.19,38.07,38.19,74800.0,38.14,38.19,38.07,38.19,74800.0
2012-01-10 13:45:00,38.19,38.19,38.11,38.11,19700.0,38.19,38.19,38.11,38.11,19700.0
2012-01-10 13:50:00,38.1,38.17,38.1,38.13,28100.0,38.1,38.17,38.1,38.13,28100.0
2012-01-10 13:55:00,38.14,38.18,38.12,38.17,33200.0,38.14,38.18,38.12,38.17,33200.0
2012-01-10 14:00:00,38.16,38.29,38.13,38.23,48200.0,38.16,38.29,38.13,38.23,48200.0
2012-01-10 14:05:00,38.23,38.26,38.2,38.21,18000.0,38.23,38.26,38.2,38.21,18000.0
2012-01-10 14:10:00,38.2,38.26,38.15,38.26,38300.0,38.2,38.26,38.15,38.26,38300.0
2012-01-10 14:15:00,38.26,38.34,38.22,38.3,42800.0,38.26,38.34,38.22,38.3,42800.0
2012-01-10 14:20:00,38.32,38.45,38.27,38.38,62700.0,38.32,38.45,38.27,38.38,62700.0
2012-01-10 14:25:00,38.38,38.45,38.36,38.39,29600.0,38.38,38.45,38.36,38.39,29600.0
2012-01-10 14:30:00,38.4,38.52,38.4,38.52,44500.0,38.4,38.52,38.4,38.52,44500.0
2012-01-10 14:35:00,38.52,38.63,38.51,38.63,52400.0,38.52,38.63,38.51,38.63,52400.0
2012-01-10 14:40:00,38.63,38.67,38.58,38.61,43400.0,38.63,38.67,38.58,38.61,43400.0
2012-01-10 14:45:00,38.61,38.67,38.59,38.62,42800.0,38.61,38.67,38.59,38.62,42800.0
2012-01-10 14:50:00,38.62,38.63,38.54,38.6,34200.0,38.62,38.63,38.54,38.6,34200.0
2012-01-10 14:55:00,38.6,38.65,38.57,38.64,14800.0,38.6,38.65,38.57,38.64,14800.0
2012-01-10 15:00:00,38.64,38.7,38.61,38.66,34200.0,38.64,38.7,38.61,38.66,34200.0
2012-01-10 15:05:00,38.66,38.68,38.59,38.66,33300.0,38.66,38.68,38.59,38.66,33300.0
2012-01-10 15:10:00,38.65,38.69,38.55,38.69,61300.0,38.65,38.69,38.55,38.69,61300.0
2012-01-10 15:15:00,38.69,38.86,38.69,38.76,60500.0,38.69,38.86,38.69,38.76,60500.0
2012-01-10 15:20:00,38.76,38.84,38.72,38.81,29500.0,38.76,38.84,38.72,38.81,29500.0
2012-01-10 15:25:00,38.81,38.84,38.74,38.82,31800.0,38.81,38.84,38.74,38.82,31800.0
2012-01-10 15:30:00,38.81,38.93,38.8,38.9,97200.0,38.81,38.93,38.8,38.9,97200.0
2012-01-10 15:35:00,38.9,38.92,38.72,38.78,66400.0,38.9,38.92,38.72,38.78,66400.0
2012-01-10 15:40:00,38.78,38.9,38.69,38.84,72500.0,38.78,38.9,38.69,38.84,72500.0
2012-01-10 15:45:00,38.86,38.95,38.8,38.81,85000.0,38.86,38.95,38.8,38.81,85000.0
2012-01-10 15:50:00,38.81,38.83,38.75,38.77,103700.0,38.81,38.83,38.75,38.77,103700.0
2012-01-10 15:55:00,38.77,38.8,38.69,38.77,194600.0,38.77,38.8,38.69,38.77,194600.0
2012-01-11 09:30:00,39.45,39.96,39.02,39.62,371600.0,39.45,39.96,39.02,39.62,371600.0
2012-01-11 09:35:00,39.59,39.75,39.31,39.73,167500.0,39.59,39.75,39.31,39.73,167500.0
2012-01-11 09:40:00,39.73,40.22,39.69,40.01,247100.0,39.73,40.22,39.69,40.01,247100.0
2012-01-11 09:45:00,39.97,40.4,39.96,40.26,146500.0,39.97,40.4,39.96,40.26,146500.0
2012-01-11 09:50:00,40.27,40.37,40.03,40.27,113100.0,40.27,40.37,40.03,40.27,113100.0
2012-01-11 09:55:00,40.31,40.64,40.23,40.41,167700.0,40.31,40.64,40.23,40.41,167700.0
2012-01-11 10:00:00,40.43,40.58,40.23,40.29,153300.0,40.43,40.58,40.23,40.29,153300.0
2012-01-11 10:05:00,40.27,40.52,40.25,40.38,80700.0,40.27,40.52,40.25,40.38,80700.0
2012-01-11 10:10:00,40.38,40.67,40.21,40.62,114700.0,40.38,40.67,40.21,40.62,114700.0
2012-01-11 10:15:00,40.63,40.69,40.28,40.33,68900.0,40.63,40.69,40.28,40.33,68900.0
2012-01-11 10:20:00,40.34,40.66,40.28,40.61,48000.0,40.34,40.66,40.28,40.61,48000.0
2012-01-11 10:25:00,40.61,41.12,40.56,41.04,186200.0,40.61,41.12,40.56,41.04,186200.0
2012-01-11 10:30:00,41.0,41.08,40.85,40.96,126300.0,41.0,41.08,40.85,40.96,126300.0
2012-01-11 10:35:00,40.95,41.0,40.71,40.84,66200.0,40.95,41.0,40.71,40.84,66200.0
2012-01-11 10:40:00,40.86,40.93,40.62,40.65,89100.0,40.86,40.93,40.62,40.65,89100.0
2012-01-11 10:45:00,40.65,40.65,40.32,40.56,99000.0,40.65,40.65,40.32,40.56,99000.0
2012-01-11 10:50:00,40.56,40.6,40.4,40.56,35200.0,40.56,40.6,40.4,40.56,35200.0
2012-01-11 10:55:00,40.6,40.6,40.42,40.53,31600.0,40.6,40.6,40.42,40.53,31600.0
2012-01-11 11:00:00,40.53,40.82,40.5,40.77,114000.0,40.53,40.82,40.5,40.77,114000.0
2012-01-11 11:05:00,40.73,40.85,40.69,40.83,51800.0,40.73,40.85,40.69,40.83,51800.0
2012-01-11 11:10:00,40.8,40.94,40.79,40.9,52500.0,40.8,40.94,40.79,40.9,52500.0
2012-01-11 11:15:00,40.85,41.3,40.85,41.3,134300.0,40.85,41.3,40.85,41.3,134300.0
2012-01-11 11:20:00,41.3,41.55,41.19,41.52,111800.0,41.3,41.55,41.19,41.52,111800.0
2012-01-11 11:25:00,41.53,42.15,41.52,42.09,240100.0,41.53,42.15,41.52,42.09,240100.0
2012-01-11 11:30:00,42.1,42.83,42.08,42.38,336300.0,42.1,42.83,42.08,42.38,336300.0
2012-01-11 11:35:00,42.39,42.48,42.03,42.27,350200.0,42.39,42.48,42.03,42.27,350200.0
2012-01-11 11:40:00,42.27,42.55,42.22,42.46,121100.0,42.27,42.55,42.22,42.46,121100.0
2012-01-11 11:45:00,42.48,42.55,42.29,42.45,75400.0,42.48,42.55,42.29,42.45,75400.0
2012-01-11 11:50:00,42.44,42.48,42.31,42.39,54800.0,42.44,42.48,42.31,42.39,54800.0
2012-01-11 11:55:00,42.39,42.5,42.32,42.41,53900.0,42.39,42.5,42.32,42.41,53900.0
2012-01-11 12:00:00,42.41,42.93,42.38,42.78,136100.0,42.41,42.93,42.38,42.78,136100.0
2012-01-11 12:05:00,42.78,43.48,42.78,43.29,350400.0,42.78,43.48,42.78,43.29,350400.0
2012-01-11 12:10:00,43.28,43.49,43.03,43.1,251900.0,43.28,43.49,43.03,43.1,251900.0
2012-01-11 12:15:00,43.11,43.31,43.0,43.18,111700.0,43.11,43.31,43.0,43.18,111700.0
2012-01-11 12:20:00,43.17,43.17,42.85,42.99,75800.0,43.17,43.17,42.85,42.99,75800.0
2012-01-11 12:25:00,42.99,43.01,42.72,42.72,56000.0,42.99,43.01,42.72,42.72,56000.0
2012-01-11 12:30:00,42.72,42.91,42.71,42.72,40700.0,42.72,42.91,42.71,42.72,40700.0
2012-01-11 12:35:00,42.72,42.9,42.66,42.87,71100.0,42.72,42.9,42.66,42.87,71100.0
2012-01-11 12:40:00,42.89,43.15,42.61,42.7,206300.0,42.89,43.15,42.61,42.7,206300.0
2012-01-11 12:45:00,42.69,42.69,42.32,42.39,146300.0,42.69,42.69,42.32,42.39,146300.0
2012-01-11 12:50:00,42.39,42.46,42.3,42.32,83500.0,42.39,42.46,42.3,42.32,83500.0
2012-01-11 12:55:00,42.32,42.47,42.27,42.35,139200.0,42.32,42.47,42.27,42.35,139200.0
2012-01-11 13:00:00,42.34,42.68,42.32,42.55,93000.0,42.34,42.68,42.32,42.55,93000.0
2012-01-11 13:05:00,42.56,42.63,42.34,42.44,78300.0,42.56,42.63,42.34,42.44,78300.0
2012-01-11 13:10:00,42.42,42.63,42.4,42.5,82400.0,42.42,42.63,42.4,42.5,82400.0
2012-01-11 13:15:00,42.51,42.58,42.44,42.51,65900.0,42.51,42.58,42.44,42.51,65900.0
2012-01-11 13:20:00,42.52,42.68,42.52,42.58,69100.0,42.52,42.68,42.52,42.58,69100.0
2012-01-11 13:25:00,42.58,42.67,42.48,42.6,52200.0,42.58,42.67,42.48,42.6,52200.0
2012-01-11 13:30:00,42.59,42.62,42.48,42.52,48000.0,42.59,42.62,42.48,42.52,48000.0
2012-01-11 13:35:00,42.54,42.68,42.42,42.46,106100.0,42.54,42.68,42.42,42.46,106100.0
2012-01-11 13:40:00,42.45,42.6,42.43,42.54,48000.0,42.45,42.6,42.43,42.54,48000.0
2012-01-11 13:45:00,42.55,42.98,42.55,42.95,127700.0,42.55,42.98,42.55,42.95,127700.0
2012-01-11 13:50:00,42.95,42.95,42.73,42.79,43400.0,42.95,42.95,42.73,42.79,43400.0
2012-01-11 13:55:00,42.8,42.91,42.67,42.76,57400.0,42.8,42.91,42.67,42.76,57400.0
2012-01-11 14:00:00,42.79,42.87,42.7,42.81,68400.0,42.79,42.87,42.7,42.81,68400.0
2012-01-11 14:05:00,42.8,43.08,42.79,43.05,86800.0,42.8,43.08,42.79,43.05,86800.0
2012-01-11 14:10:00,43.05,43.05,42.84,42.9,82300.0,43.05,43.05,42.84,42.9,82300.0
2012-01-11 14:15:00,42.9,42.9,42.51,42.52,116200.0,42.9,42.9,42.51,42.52,116200.0
2012-01-11 14:20:00,42.52,42.63,42.46,42.59,252100.0,42.52,42.63,42.46,42.59,252100.0
2012-01-11 14:25:00,42.61,42.63,42.43,42.59,105300.0,42.61,42.63,42.43,42.59,105300.0
2012-01-11 14:30:00,42.58,42.58,42.36,42.44,90400.0,42.58,42.58,42.36,42.44,90400.0
2012-01-11 14:35:00,42.44,42.5,42.34,42.36,46000.0,42.44,42.5,42.34,42.36,46000.0
2012-01-11 14:40:00,42.36,42.5,42.35,42.42,54700.0,42.36,42.5,42.35,42.42,54700.0
2012-01-11 14:45:00,42.43,42.44,42.34,42.4,37700.0,42.43,42.44,42.34,42.4,37700.0
2012-01-11 14:50:00,42.41,42.46,42.35,42.4,30500.0,42.41,42.46,42.35,42.4,30500.0
2012-01-11 14:55:00,42.36,42.41,42.32,42.36,27800.0,42.36,42.41,42.32,42.36,27800.0
2012-01-11 15:00:00,42.36,42.5,42.34,42.39,51600.0,42.36,42.5,42.34,42.39,51600.0
2012-01-11 15:05:00,42.38,42.41,42.35,42.37,59200.0,42.38,42.41,42.35,42.37,59200.0
2012-01-11 15:10:00,42.37,42.38,42.15,42.26,88900.0,42.37,42.38,42.15,42.26,88900.0
2012-01-11 15:15:00,42.26,42.34,42.18,42.25,59900.0,42.26,42.34,42.18,42.25,59900.0
2012-01-11 15:20:00,42.25,42.35,42.24,42.35,52900.0,42.25,42.35,42.24,42.35,52900.0
2012-01-11 15:25:00,42.34,42.4,42.28,42.37,83700.0,42.34,42.4,42.28,42.37,83700.0
2012-01-11 15:30:00,42.36,42.37,41.94,41.98,266400.0,42.36,42.37,41.94,41.98,266400.0
2012-01-11 15:35:00,42.0,42.05,41.88,41.99,135800.0,42.0,42.05,41.88,41.99,135800.0
2012-01-11 15:40:00,41.99,42.0,41.79,41.93,140200.0,41.99,42.0,41.79,41.93,140200.0
2012-01-11 15:45:00,41.92,41.96,41.79,41.9,90700.0,41.92,41.96,41.79,41.9,90700.0
2012-01-11 15:50:00,41.87,41.93,41.81,41.93,105400.0,41.87,41.93,41.81,41.93,105400.0
2012-01-11 15:55:00,41.92,41.98,41.75,41.84,288800.0,41.92,41.98,41.75,41.84,288800.0
2012-01-12 09:30:00,42.18,42.44,41.8,41.8,146100.0,42.18,42.44,41.8,41.8,146100.0
2012-01-12 09:35:00,41.8,41.8,41.04,41.13,95800.0,41.8,41.8,41.04,41.13,95800.0
2012-01-12 09:40:00,41.14,41.18,40.38,40.88,138600.0,41.14,41.18,40.38,40.88,138600.0
2012-01-12 09:45:00,40.86,41.0,40.57,40.68,72600.0,40.86,41.0,40.57,40.68,72600.0
2012-01-12 09:50:00,40.61,40.67,40.22,40.22,103300.0,40.61,40.67,40.22,40.22,103300.0
2012-01-12 09:55:00,40.22,40.35,40.02,40.08,135500.0,40.22,40.35,40.02,40.08,135500.0
2012-01-12 10:00:00,40.07,40.34,39.83,40.0,145200.0,40.07,40.34,39.83,40.0,145200.0
2012-01-12 10:05:00,40.0,40.17,39.65,39.66,116700.0,40.0,40.17,39.65,39.66,116700.0
2012-01-12 10:10:00,39.67,40.16,39.6,39.7,153400.0,39.67,40.16,39.6,39.7,153400.0
2012-01-12 10:15:00,39.67,39.76,39.39,39.55,132600.0,39.67,39.76,39.39,39.55,132600.0
2012-01-12 10:20:00,39.49,39.78,39.49,39.66,54700.0,39.49,39.78,39.49,39.66,54700.0
2012-01-12 10:25:00,39.63,39.92,39.61,39.69,106300.0,39.63,39.92,39.61,39.69,106300.0
2012-01-12 10:30:00,39.69,39.88,39.61,39.85,58500.0,39.69,39.88,39.61,39.85,58500.0
2012-01-12 10:35:00,39.84,40.09,39.8,39.96,55600.0,39.84,40.09,39.8,39.96,55600.0
2012-01-12 10:40:00,39.96,39.96,39.74,39.83,46700.0,39.96,39.96,39.74,39.83,46700.0
2012-01-12 10:45:00,39.8,39.96,39.71,39.83,63600.0,39.8,39.96,39.71,39.83,63600.0
2012-01-12 10:50:00,39.87,40.34,39.83,40.29,89400.0,39.87,40.34,39.83,40.29,89400.0
2012-01-12 10:55:00,40.28,40.47,40.25,40.46,119100.0,40.28,40.47,40.25,40.46,119100.0
2012-01-12 11:00:00,40.46,40.87,40.46,40.48,125100.0,40.46,40.87,40.46,40.48,125100.0
2012-01-12 11:05:00,40.48,40.82,40.48,40.75,40200.0,40.48,40.82,40.48,40.75,40200.0
2012-01-12 11:10:00,40.73,40.75,40.34,40.44,66900.0,40.73,40.75,40.34,40.44,66900.0
2012-01-12 11:15:00,40.43,40.48,40.25,40.48,33800.0,40.43,40.48,40.25,40.48,33800.0
2012-01-12 11:20:00,40.49,40.49,40.1,40.18,33400.0,40.49,40.49,40.1,40.18,33400.0
2012-01-12 11:25:00,40.21,40.44,40.11,40.43,29500.0,40.21,40.44,40.11,40.43,29500.0
2012-01-12 11:30:00,40.43,40.55,40.31,40.44,41500.0,40.43,40.55,40.31,40.44,41500.0
2012-01-12 11:35:00,40.43,40.5,40.4,40.5,11200.0,40.43,40.5,40.4,40.5,11200.0
2012-01-12 11:40:00,40.51,40.52,40.36,40.37,33000.0,40.51,40.52,40.36,40.37,33000.0
2012-01-12 11:45:00,40.38,40.38,40.26,40.26,11100.0,40.38,40.38,40.26,40.26,11100.0
2012-01-12 11:50:00,40.26,40.32,40.21,40.21,13900.0,40.26,40.32,40.21,40.21,13900.0
2012-01-12 11:55:00,40.21,40.25,40.16,40.22,19700.0,40.21,40.25,40.16,40.22,19700.0
2012-01-12 12:00:00,40.23,40.26,40.17,40.21,18000.0,40.23,40.26,40.17,40.21,18000.0
2012-01-12 12:05:00,40.21,40.68,40.19,40.68,45000.0,40.21,40.68,40.19,40.68,45000.0
2012-01-12 12:10:00,40.65,40.68,40.5,40.54,36200.0,40.65,40.68,40.5,40.54,36200.0
2012-01-12 12:15:00,40.54,40.71,40.5,40.69,27700.0,40.54,40.71,40.5,40.69,27700.0
2012-01-12 12:20:00,40.69,40.71,40.59,40.59,22700.0,40.69,40.71,40.59,40.59,22700.0
2012-01-12 12:25:00,40.6,40.8,40.58,40.79,31700.0,40.6,40.8,40.58,40.79,31700.0
2012-01-12 12:30:00,40.76,40.99,40.75,40.96,41500.0,40.76,40.99,40.75,40.96,41500.0
2012-01-12 12:35:00,40.96,40.96,40.81,40.87,25400.0,40.96,40.96,40.81,40.87,25400.0
2012-01-12 12:40:00,40.87,40.88,40.72,40.82,18600.0,40.87,40.88,40.72,40.82,18600.0
2012-01-12 12:45:00,40.82,40.9,40.72,40.74,37400.0,40.82,40.9,40.72,40.74,37400.0
2012-01-12 12:50:00,40.73,40.75,40.67,40.71,10800.0,40.73,40.75,40.67,40.71,10800.0
2012-01-12 12:55:00,40.71,41.21,40.71,41.15,45100.0,40.71,41.21,40.71,41.15,45100.0
2012-01-12 13:00:00,41.15,41.19,41.03,41.1,43400.0,41.15,41.19,41.03,41.1,43400.0
2012-01-12 13:05:00,41.1,41.15,41.09,41.12,21700.0,41.1,41.15,41.09,41.12,21700.0
2012-01-12 13:10:00,41.12,41.34,41.12,41.32,51800.0,41.12,41.34,41.12,41.32,51800.0
2012-01-12 13:15:00,41.33,41.49,41.33,41.46,37300.0,41.33,41.49,41.33,41.46,37300.0
2012-01-12 13:20:00,41.47,41.48,41.39,41.47,28900.0,41.47,41.48,41.39,41.47,28900.0
2012-01-12 13:25:00,41.47,41.48,41.38,41.44,18300.0,41.47,41.48,41.38,41.44,18300.0
2012-01-12 13:30:00,41.43,41.44,41.25,41.3,38400.0,41.43,41.44,41.25,41.3,38400.0
2012-01-12 13:35:00,41.3,41.35,40.9,40.97,46900.0,41.3,41.35,40.9,40.97,46900.0
2012-01-12 13:40:00,40.99,41.2,40.91,41.07,22900.0,40.99,41.2,40.91,41.07,22900.0
2012-01-12 13:45:00,41.06,41.11,41.0,41.11,16600.0,41.06,41.11,41.0,41.11,16600.0
2012-01-12 13:50:00,41.14,41.25,41.14,41.24,18100.0,41.14,41.25,41.14,41.24,18100.0
2012-01-12 13:55:00,41.24,41.32,41.17,41.28,18700.0,41.24,41.32,41.17,41.28,18700.0
2012-01-12 14:00:00,41.26,41.32,41.2,41.29,27200.0,41.26,41.32,41.2,41.29,27200.0
2012-01-12 14:05:00,41.3,41.4,41.27,41.3,35600.0,41.3,41.4,41.27,41.3,35600.0
2012-01-12 14:10:00,41.29,41.29,41.08,41.17,27900.0,41.29,41.29,41.08,41.17,27900.0
2012-01-12 14:15:00,41.17,41.3,41.16,41.28,14300.0,41.17,41.3,41.16,41.28,14300.0
2012-01-12 14:20:00,41.26,41.42,41.23,41.37,23400.0,41.26,41.42,41.23,41.37,23400.0
2012-01-12 14:25:00,41.36,41.36,41.3,41.33,12700.0,41.36,41.36,41.3,41.33,12700.0
2012-01-12 14:30:00,41.33,41.37,41.3,41.36,16900.0,41.33,41.37,41.3,41.36,16900.0
2012-01-12 14:35:00,41.36,41.62,41.35,41.51,57000.0,41.36,41.62,41.35,41.51,57000.0
2012-01-12 14:40:00,41.53,41.6,41.45,41.54,34500.0,41.53,41.6,41.45,41.54,34500.0
2012-01-12 14:45:00,41.56,41.62,41.49,41.55,42100.0,41.56,41.62,41.49,41.55,42100.0
2012-01-12 14:50:00,41.55,41.76,41.52,41.68,35700.0,41.55,41.76,41.52,41.68,35700.0
2012-01-12 14:55:00,41.67,42.0,41.67,42.0,56800.0,41.67,42.0,41.67,42.0,56800.0
2012-01-12 15:00:00,41.99,42.07,41.74,41.75,74100.0,41.99,42.07,41.74,41.75,74100.0
2012-01-12 15:05:00,41.74,41.76,41.66,41.73,29700.0,41.74,41.76,41.66,41.73,29700.0
2012-01-12 15:10:00,41.72,41.76,41.63,41.72,33200.0,41.72,41.76,41.63,41.72,33200.0
2012-01-12 15:15:00,41.73,41.77,41.66,41.69,21000.0,41.73,41.77,41.66,41.69,21000.0
2012-01-12 15:20:00,41.7,41.81,41.7,41.73,22400.0,41.7,41.81,41.7,41.73,22400.0
2012-01-12 15:25:00,41.72,41.74,41.67,41.72,23000.0,41.72,41.74,41.67,41.72,23000.0
2012-01-12 15:30:00,41.7,41.75,41.5,41.51,61100.0,41.7,41.75,41.5,41.51,61100.0
2012-01-12 15:35:00,41.52,41.59,41.34,41.42,77800.0,41.52,41.59,41.34,41.42,77800.0
2012-01-12 15:40:00,41.42,41.52,41.32,41.51,69000.0,41.42,41.52,41.32,41.51,69000.0
2012-01-12 15:45:00,41.52,41.57,41.48,41.48,42000.0,41.52,41.57,41.48,41.48,42000.0
2012-01-12 15:50:00,41.49,41.68,41.49,41.62,68600.0,41.49,41.68,41.49,41.62,68600.0
2012-01-12 15:55:00,41.62,41.63,41.52,41.56,139200.0,41.62,41.63,41.52,41.56,139200.0
2012-01-13 09:30:00,40.82,41.24,40.53,40.61,72900.0,40.82,41.24,40.53,40.61,72900.0
2012-01-13 09:35:00,40.77,41.02,40.66,40.69,61200.0,40.77,41.02,40.66,40.69,61200.0
2012-01-13 09:40:00,40.68,40.69,40.29,40.35,76300.0,40.68,40.69,40.29,40.35,76300.0
2012-01-13 09:45:00,40.33,40.56,40.2,40.39,82100.0,40.33,40.56,40.2,40.39,82100.0
2012-01-13 09:50:00,40.44,40.69,40.44,40.65,59800.0,40.44,40.69,40.44,40.65,59800.0
2012-01-13 09:55:00,40.63,40.65,40.34,40.38,61400.0,40.63,40.65,40.34,40.38,61400.0
2012-01-13 10:00:00,40.39,40.96,40.28,40.95,90300.0,40.39,40.96,40.28,40.95,90300.0
2012-01-13 10:05:00,40.94,40.99,40.42,40.52,51000.0,40.94,40.99,40.42,40.52,51000.0
2012-01-13 10:10:00,40.5,40.5,40.08,40.12,62100.0,40.5,40.5,40.08,40.12,62100.0
2012-01-13 10:15:00,40.14,40.21,39.75,39.86,59600.0,40.14,40.21,39.75,39.86,59600.0
2012-01-13 10:20:00,39.89,39.89,39.68,39.7,73500.0,39.89,39.89,39.68,39.7,73500.0
2012-01-13 10:25:00,39.74,40.15,39.69,40.08,87600.0,39.74,40.15,39.69,40.08,87600.0
2012-01-13 10:30:00,40.04,40.1,40.0,40.06,25600.0,40.04,40.1,40.0,40.06,25600.0
2012-01-13 10:35:00,40.03,40.06,39.79,39.88,32900.0,40.03,40.06,39.79,39.88,32900.0
2012-01-13 10:40:00,39.88,39.91,39.8,39.91,18400.0,39.88,39.91,39.8,39.91,18400.0
2012-01-13 10:45:00,39.92,40.1,39.87,39.98,43900.0,39.92,40.1,39.87,39.98,43900.0
2012-01-13 10:50:00,39.95,40.19,39.92,40.19,19800.0,39.95,40.19,39.92,40.19,19800.0
2012-01-13 10:55:00,40.17,40.32,40.16,40.27,31400.0,40.17,40.32,40.16,40.27,31400.0
2012-01-13 11:00:00,40.27,40.32,40.18,40.18,12000.0,40.27,40.32,40.18,40.18,12000.0
2012-01-13 11:05:00,40.19,40.35,40.18,40.3,21000.0,40.19,40.35,40.18,40.3,21000.0
2012-01-13 11:10:00,40.32,40.44,40.0,40.15,44100.0,40.32,40.44,40.0,40.15,44100.0
2012-01-13 11:15:00,40.15,40.27,40.12,40.25,16200.0,40.15,40.27,40.12,40.25,16200.0
2012-01-13 11:20:00,40.27,40.32,40.22,40.3,19000.0,40.27,40.32,40.22,40.3,19000.0
2012-01-13 11:25:00,40.32,40.32,40.15,40.21,52800.0,40.32,40.32,40.15,40.21,52800.0
2012-01-13 11:30:00,40.21,40.32,40.2,40.24,38400.0,40.21,40.32,40.2,40.24,38400.0
2012-01-13 11:35:00,40.23,40.23,40.12,40.16,30900.0,40.23,40.23,40.12,40.16,30900.0
2012-01-13 11:40:00,40.18,40.19,40.14,40.19,9000.0,40.18,40.19,40.14,40.19,9000.0
2012-01-13 11:45:00,40.2,40.2,40.08,40.18,28000.0,40.2,40.2,40.08,40.18,28000.0
2012-01-13 11:50:00,40.18,40.2,40.14,40.15,37800.0,40.18,40.2,40.14,40.15,37800.0
2012-01-13 11:55:00,40.16,40.16,40.01,40.03,23000.0,40.16,40.16,40.01,40.03,23000.0
2012-01-13 12:00:00,40.02,40.05,39.98,40.03,32000.0,40.02,40.05,39.98,40.03,32000.0
2012-01-13 12:05:00,40.03,40.09,40.03,40.06,15900.0,40.03,40.09,40.03,40.06,15900.0
2012-01-13 12:10:00,40.06,40.07,39.9,39.91,33100.0,40.06,40.07,39.9,39.91,33100.0
2012-01-13 12:15:00,39.91,39.91,39.79,39.8,37700.0,39.91,39.91,39.79,39.8,37700.0
2012-01-13 12:20:00,39.8,39.83,39.76,39.83,17700.0,39.8,39.83,39.76,39.83,17700.0
2012-01-13 12:25:00,39.84,39.89,39.76,39.78,30000.0,39.84,39.89,39.76,39.78,30000.0
2012-01-13 12:30:00,39.78,39.8,39.7,39.72,35700.0,39.78,39.8,39.7,39.72,35700.0
2012-01-13 12:35:00,39.72,39.75,39.69,39.7,18600.0,39.72,39.75,39.69,39.7,18600.0
2012-01-13 12:40:00,39.7,39.71,39.6,39.62,37200.0,39.7,39.71,39.6,39.62,37200.0
2012-01-13 12:45:00,39.61,39.65,39.55,39.55,23400.0,39.61,39.65,39.55,39.55,23400.0
2012-01-13 12:50:00,39.59,39.65,39.56,39.61,17900.0,39.59,39.65,39.56,39.61,17900.0
2012-01-13 12:55:00,39.62,39.76,39.62,39.76,17700.0,39.62,39.76,39.62,39.76,17700.0
2012-01-13 13:00:00,39.76,39.83,39.71,39.77,17300.0,39.76,39.83,39.71,39.77,17300.0
2012-01-13 13:05:00,39.79,39.79,39.62,39.64,26800.0,39.79,39.79,39.62,39.64,26800.0
2012-01-13 13:10:00,39.61,39.69,39.61,39.65,12000.0,39.61,39.69,39.61,39.65,12000.0
2012-01-13 13:15:00,39.65,39.88,39.61,39.81,29600.0,39.65,39.88,39.61,39.81,29600.0
2012-01-13 13:20:00,39.84,39.92,39.8,39.85,24100.0,39.84,39.92,39.8,39.85,24100.0
2012-01-13 13:25:00,39.85,40.13,39.85,40.09,46100.0,39.85,40.13,39.85,40.09,46100.0
2012-01-13 13:30:00,40.05,40.1,39.99,40.09,21900.0,40.05,40.1,39.99,40.09,21900.0
2012-01-13 13:35:00,40.09,40.1,40.03,40.07,6000.0,40.09,40.1,40.03,40.07,6000.0
2012-01-13 13:40:00,40.05,40.08,39.94,40.08,15100.0,40.05,40.08,39.94,40.08,15100.0
2012-01-13 13:45:00,40.08,40.08,39.98,40.03,14400.0,40.08,40.08,39.98,40.03,14400.0
2012-01-13 13:50:00,40.05,40.2,40.01,40.13,20000.0,40.05,40.2,40.01,40.13,20000.0
2012-01-13 13:55:00,40.17,40.17,40.0,40.07,14400.0,40.17,40.17,40.0,40.07,14400.0
2012-01-13 14:00:00,40.1,40.14,40.07,40.13,11300.0,40.1,40.14,40.07,40.13,11300.0
2012-01-13 14:05:00,40.14,40.18,40.05,40.07,18200.0,40.14,40.18,40.05,40.07,18200.0
2012-01-13 14:10:00,40.06,40.14,40.05,40.1,7600.0,40.06,40.14,40.05,40.1,7600.0
2012-01-13 14:15:00,40.07,40.14,40.04,40.09,15000.0,40.07,40.14,40.04,40.09,15000.0
2012-01-13 14:20:00,40.09,40.14,40.0,40.05,19200.0,40.09,40.14,40.0,40.05,19200.0
2012-01-13 14:25:00,40.05,40.05,39.95,39.98,22500.0,40.05,40.05,39.95,39.98,22500.0
2012-01-13 14:30:00,39.99,40.05,39.98,40.0,14900.0,39.99,40.05,39.98,40.0,14900.0
2012-01-13 14:35:00,40.0,40.0,39.92,39.99,24900.0,40.0,40.0,39.92,39.99,24900.0
2012-01-13 14:40:00,39.96,39.99,39.9,39.94,12900.0,39.96,39.99,39.9,39.94,12900.0
2012-01-13 14:45:00,39.93,39.95,39.86,39.9,18200.0,39.93,39.95,39.86,39.9,18200.0
2012-01-13 14:50:00,39.9,39.9,39.79,39.84,25700.0,39.9,39.9,39.79,39.84,25700.0
2012-01-13 14:55:00,39.85,39.89,39.84,39.87,9200.0,39.85,39.89,39.84,39.87,9200.0
2012-01-13 15:00:00,39.88,39.89,39.81,39.89,18700.0,39.88,39.89,39.81,39.89,18700.0
2012-01-13 15:05:00,39.89,39.98,39.83,39.98,19700.0,39.89,39.98,39.83,39.98,19700.0
2012-01-13 15:10:00,39.98,40.0,39.91,39.98,17500.0,39.98,40.0,39.91,39.98,17500.0
2012-01-13 15:15:00,39.97,40.0,39.86,39.86,21400.0,39.97,40.0,39.86,39.86,21400.0
2012-01-13 15:20:00,39.85,39.9,39.75,39.84,31800.0,39.85,39.9,39.75,39.84,31800.0
2012-01-13 15:25:00,39.84,39.87,39.75,39.77,15600.0,39.84,39.87,39.75,39.77,15600.0
2012-01-13 15:30:00,39.8,39.88,39.77,39.83,30800.0,39.8,39.88,39.77,39.83,30800.0
2012-01-13 15:35:00,39.86,39.94,39.83,39.85,33900.0,39.86,39.94,39.83,39.85,33900.0
2012-01-13 15:40:00,39.84,39.86,39.76,39.77,34100.0,39.84,39.86,39.76,39.77,34100.0
2012-01-13 15:45:00,39.77,39.82,39.75,39.77,45400.0,39.77,39.82,39.75,39.77,45400.0
2012-01-13 15:50:00,39.79,39.85,39.76,39.81,70800.0,39.79,39.85,39.76,39.81,70800.0
2012-01-13 15:55:00,39.82,39.92,39.75,39.92,123700.0,39.82,39.92,39.75,39.92,123700.0
2012-01-17 09:30:00,41.21,41.34,40.26,40.82,123800.0,41.21,41.34,40.26,40.82,123800.0
2012-01-17 09:35:00,40.8,40.98,40.56,40.72,36300.0,40.8,40.98,40.56,40.72,36300.0
2012-01-17 09:40:00,40.7,40.74,40.39,40.4,38900.0,40.7,40.74,40.39,40.4,38900.0
2012-01-17 09:45:00,40.4,40.55,40.29,40.46,48900.0,40.4,40.55,40.29,40.46,48900.0
2012-01-17 09:50:00,40.46,40.69,40.4,40.48,116600.0,40.46,40.69,40.4,40.48,116600.0
2012-01-17 09:55:00,40.46,40.93,40.45,40.7,97900.0,40.46,40.93,40.45,40.7,97900.0
2012-01-17 10:00:00,40.7,40.77,40.43,40.51,40400.0,40.7,40.77,40.43,40.51,40400.0
2012-01-17 10:05:00,40.46,40.84,40.46,40.84,41500.0,40.46,40.84,40.46,40.84,41500.0
2012-01-17 10:10:00,40.8,40.84,40.5,40.63,31100.0,40.8,40.84,40.5,40.63,31100.0
2012-01-17 10:15:00,40.64,40.8,40.6,40.62,24400.0,40.64,40.8,40.6,40.62,24400.0
2012-01-17 10:20:00,40.62,40.77,40.55,40.77,23700.0,40.62,40.77,40.55,40.77,23700.0
2012-01-17 10:25:00,40.78,41.0,40.76,40.87,52100.0,40.78,41.0,40.76,40.87,52100.0
2012-01-17 10:30:00,40.88,40.95,40.66,40.75,47200.0,40.88,40.95,40.66,40.75,47200.0
2012-01-17 10:35:00,40.69,40.82,40.69,40.76,20500.0,40.69,40.82,40.69,40.76,20500.0
2012-01-17 10:40:00,40.78,40.79,40.62,40.77,19500.0,40.78,40.79,40.62,40.77,19500.0
2012-01-17 10:45:00,40.79,40.83,40.7,40.77,21200.0,40.79,40.83,40.7,40.77,21200.0
2012-01-17 10:50:00,40.77,40.78,40.67,40.72,17600.0,40.77,40.78,40.67,40.72,17600.0
2012-01-17 10:55:00,40.73,40.79,40.55,40.75,29000.0,40.73,40.79,40.55,40.75,29000.0
2012-01-17 11:00:00,40.77,40.9,40.72,40.9,51000.0,40.77,40.9,40.72,40.9,51000.0
2012-01-17 11:05:00,40.91,40.95,40.74,40.79,37600.0,40.91,40.95,40.74,40.79,37600.0
2012-01-17 11:10:00,40.81,40.83,40.64,40.74,68100.0,40.81,40.83,40.64,40.74,68100.0
2012-01-17 11:15:00,40.76,40.81,40.6,40.76,101300.0,40.76,40.81,40.6,40.76,101300.0
2012-01-17 11:20:00,40.76,40.83,40.72,40.8,51700.0,40.76,40.83,40.72,40.8,51700.0
2012-01-17 11:25:00,40.8,40.8,40.65,40.67,59000.0,40.8,40.8,40.65,40.67,59000.0
2012-01-17 11:30:00,40.7,40.76,40.55,40.66,103700.0,40.7,40.76,40.55,40.66,103700.0
2012-01-17 11:35:00,40.67,40.72,40.65,40.7,15400.0,40.67,40.72,40.65,40.7,15400.0
2012-01-17 11:40:00,40.71,40.76,40.7,40.7,12100.0,40.71,40.76,40.7,40.7,12100.0
2012-01-17 11:45:00,40.73,40.73,40.56,40.61,98000.0,40.73,40.73,40.56,40.61,98000.0
2012-01-17 11:50:00,40.61,40.67,40.57,40.63,7900.0,40.61,40.67,40.57,40.63,7900.0
2012-01-17 11:55:00,40.65,40.65,40.56,40.61,12300.0,40.65,40.65,40.56,40.61,12300.0
2012-01-17 12:00:00,40.62,40.7,40.59,40.61,14500.0,40.62,40.7,40.59,40.61,14500.0
2012-01-17 12:05:00,40.61,40.64,40.56,40.57,9700.0,40.61,40.64,40.56,40.57,9700.0
2012-01-17 12:10:00,40.57,40.62,40.52,40.61,15200.0,40.57,40.62,40.52,40.61,15200.0
2012-01-17 12:15:00,40.61,40.7,40.56,40.56,10400.0,40.61,40.7,40.56,40.56,10400.0
2012-01-17 12:20:00,40.55,40.6,40.53,40.6,7500.0,40.55,40.6,40.53,40.6,7500.0
2012-01-17 12:25:00,40.59,40.63,40.5,40.59,40200.0,40.59,40.63,40.5,40.59,40200.0
2012-01-17 12:30:00,40.59,40.61,40.3,40.33,90700.0,40.59,40.61,40.3,40.33,90700.0
2012-01-17 12:35:00,40.31,40.4,40.2,40.4,17400.0,40.31,40.4,40.2,40.4,17400.0
2012-01-17 12:40:00,40.38,40.48,40.32,40.43,14300.0,40.38,40.48,40.32,40.43,14300.0
2012-01-17 12:45:00,40.42,40.49,40.41,40.47,6200.0,40.42,40.49,40.41,40.47,6200.0
2012-01-17 12:50:00,40.43,40.48,40.38,40.48,7300.0,40.43,40.48,40.38,40.48,7300.0
2012-01-17 12:55:00,40.49,40.49,40.39,40.4,13200.0,40.49,40.49,40.39,40.4,13200.0
2012-01-17 13:00:00,40.42,40.43,40.37,40.4,16000.0,40.42,40.43,40.37,40.4,16000.0
2012-01-17 13:05:00,40.39,40.4,40.3,40.34,11000.0,40.39,40.4,40.3,40.34,11000.0
2012-01-17 13:10:00,40.34,40.34,40.29,40.3,12700.0,40.34,40.34,40.29,40.3,12700.0
2012-01-17 13:15:00,40.29,40.31,40.25,40.29,11900.0,40.29,40.31,40.25,40.29,11900.0
2012-01-17 13:20:00,40.27,40.31,40.27,40.3,7200.0,40.27,40.31,40.27,40.3,7200.0
2012-01-17 13:25:00,40.29,40.31,40.23,40.27,15900.0,40.29,40.31,40.23,40.27,15900.0
2012-01-17 13:30:00,40.29,40.3,40.23,40.24,8900.0,40.29,40.3,40.23,40.24,8900.0
2012-01-17 13:35:00,40.22,40.29,40.12,40.24,26900.0,40.22,40.29,40.12,40.24,26900.0
2012-01-17 13:40:00,40.26,40.26,40.18,40.23,15700.0,40.26,40.26,40.18,40.23,15700.0
2012-01-17 13:45:00,40.24,40.25,40.2,40.23,6000.0,40.24,40.25,40.2,40.23,6000.0
2012-01-17 13:50:00,40.25,40.42,40.25,40.41,21500.0,40.25,40.42,40.25,40.41,21500.0
2012-01-17 13:55:00,40.39,40.59,40.39,40.55,26600.0,40.39,40.59,40.39,40.55,26600.0
2012-01-17 14:00:00,40.55,40.6,40.53,40.57,10200.0,40.55,40.6,40.53,40.57,10200.0
2012-01-17 14:05:00,40.55,40.6,40.53,40.59,12800.0,40.55,40.6,40.53,40.59,12800.0
2012-01-17 14:10:00,40.59,40.6,40.55,40.56,8200.0,40.59,40.6,40.55,40.56,8200.0
2012-01-17 14:15:00,40.55,40.55,40.44,40.48,11100.0,40.55,40.55,40.44,40.48,11100.0
2012-01-17 14:20:00,40.53,40.58,40.48,40.54,14300.0,40.53,40.58,40.48,40.54,14300.0
2012-01-17 14:25:00,40.54,40.54,40.43,40.44,11300.0,40.54,40.54,40.43,40.44,11300.0
2012-01-17 14:30:00,40.42,40.47,40.37,40.4,16300.0,40.42,40.47,40.37,40.4,16300.0
2012-01-17 14:35:00,40.38,40.39,40.33,40.37,8400.0,40.38,40.39,40.33,40.37,8400.0
2012-01-17 14:40:00,40.37,40.4,40.25,40.33,10400.0,40.37,40.4,40.25,40.33,10400.0
2012-01-17 14:45:00,40.33,40.34,40.21,40.27,23000.0,40.33,40.34,40.21,40.27,23000.0
2012-01-17 14:50:00,40.26,40.31,40.21,40.25,11100.0,40.26,40.31,40.21,40.25,11100.0
2012-01-17 14:55:00,40.28,40.32,40.22,40.32,14100.0,40.28,40.32,40.22,40.32,14100.0
2012-01-17 15:00:00,40.3,40.43,40.23,40.43,28400.0,40.3,40.43,40.23,40.43,28400.0
2012-01-17 15:05:00,40.45,40.46,40.15,40.17,24800.0,40.45,40.46,40.15,40.17,24800.0
2012-01-17 15:10:00,40.15,40.15,39.99,40.0,54600.0,40.15,40.15,39.99,40.0,54600.0
2012-01-17 15:15:00,39.99,40.01,39.73,39.78,56500.0,39.99,40.01,39.73,39.78,56500.0
2012-01-17 15:20:00,39.79,39.92,39.78,39.91,17900.0,39.79,39.92,39.78,39.91,17900.0
2012-01-17 15:25:00,39.91,39.92,39.81,39.9,25500.0,39.91,39.92,39.81,39.9,25500.0
2012-01-17 15:30:00,39.9,39.96,39.85,39.96,31900.0,39.9,39.96,39.85,39.96,31900.0
2012-01-17 15:35:00,39.94,39.96,39.86,39.86,28900.0,39.94,39.96,39.86,39.86,28900.0
2012-01-17 15:40:00,39.91,39.94,39.77,39.83,54800.0,39.91,39.94,39.77,39.83,54800.0
2012-01-17 15:45:00,39.82,39.96,39.79,39.94,66600.0,39.82,39.96,39.79,39.94,66600.0
2012-01-17 15:50:00,39.91,40.01,39.85,39.89,54500.0,39.91,40.01,39.85,39.89,54500.0
2012-01-17 15:55:00,39.89,40.02,39.84,40.0,120200.0,39.89,40.02,39.84,40.0,120200.0
2012-01-18 09:30:00,40.51,40.73,40.1,40.33,74700.0,40.51,40.73,40.1,40.33,74700.0
2012-01-18 09:35:00,40.33,40.61,39.94,40.55,69300.0,40.33,40.61,39.94,40.55,69300.0
2012-01-18 09:40:00,40.54,40.84,40.31,40.84,43500.0,40.54,40.84,40.31,40.84,43500.0
2012-01-18 09:45:00,40.83,41.32,40.76,41.29,142200.0,40.83,41.32,40.76,41.29,142200.0
2012-01-18 09:50:00,41.29,41.7,41.25,41.62,147700.0,41.29,41.7,41.25,41.62,147700.0
2012-01-18 09:55:00,41.64,41.7,41.37,41.42,99100.0,41.64,41.7,41.37,41.42,99100.0
2012-01-18 10:00:00,41.38,41.51,41.07,41.38,68400.0,41.38,41.51,41.07,41.38,68400.0
2012-01-18 10:05:00,41.39,41.45,41.24,41.35,73300.0,41.39,41.45,41.24,41.35,73300.0
2012-01-18 10:10:00,41.39,41.46,41.33,41.4,20800.0,41.39,41.46,41.33,41.4,20800.0
2012-01-18 10:15:00,41.37,41.45,41.25,41.41,19900.0,41.37,41.45,41.25,41.41,19900.0
2012-01-18 10:20:00,41.41,41.65,41.4,41.57,59600.0,41.41,41.65,41.4,41.57,59600.0
2012-01-18 10:25:00,41.59,41.61,41.27,41.33,41900.0,41.59,41.61,41.27,41.33,41900.0
2012-01-18 10:30:00,41.33,41.55,41.3,41.51,24100.0,41.33,41.55,41.3,41.51,24100.0
2012-01-18 10:35:00,41.51,41.56,41.45,41.55,15800.0,41.51,41.56,41.45,41.55,15800.0
2012-01-18 10:40:00,41.52,41.58,41.33,41.42,17700.0,41.52,41.58,41.33,41.42,17700.0
2012-01-18 10:45:00,41.41,41.47,41.36,41.41,16200.0,41.41,41.47,41.36,41.41,16200.0
2012-01-18 10:50:00,41.39,41.92,41.37,41.92,92900.0,41.39,41.92,41.37,41.92,92900.0
2012-01-18 10:55:00,41.9,42.28,41.82,41.87,118300.0,41.9,42.28,41.82,41.87,118300.0
2012-01-18 11:00:00,41.9,41.96,41.79,41.89,21000.0,41.9,41.96,41.79,41.89,21000.0
2012-01-18 11:05:00,41.9,41.98,41.66,41.78,56700.0,41.9,41.98,41.66,41.78,56700.0
2012-01-18 11:10:00,41.75,41.87,41.73,41.87,19800.0,41.75,41.87,41.73,41.87,19800.0
2012-01-18 11:15:00,41.88,42.04,41.86,41.89,39800.0,41.88,42.04,41.86,41.89,39800.0
2012-01-18 11:20:00,41.83,42.24,41.83,42.14,51300.0,41.83,42.24,41.83,42.14,51300.0
2012-01-18 11:25:00,42.15,42.18,41.96,42.05,20400.0,42.15,42.18,41.96,42.05,20400.0
2012-01-18 11:30:00,42.09,42.2,42.01,42.03,56500.0,42.09,42.2,42.01,42.03,56500.0
2012-01-18 11:35:00,42.06,42.06,41.65,41.86,55700.0,42.06,42.06,41.65,41.86,55700.0
2012-01-18 11:40:00,41.87,41.89,41.71,41.83,22500.0,41.87,41.89,41.71,41.83,22500.0
2012-01-18 11:45:00,41.85,41.89,41.7,41.7,18700.0,41.85,41.89,41.7,41.7,18700.0
2012-01-18 11:50:00,41.73,41.84,41.58,41.66,34000.0,41.73,41.84,41.58,41.66,34000.0
2012-01-18 11:55:00,41.63,41.85,41.63,41.84,20600.0,41.63,41.85,41.63,41.84,20600.0
2012-01-18 12:00:00,41.84,41.97,41.77,41.96,24200.0,41.84,41.97,41.77,41.96,24200.0
2012-01-18 12:05:00,41.96,42.03,41.9,41.95,23400.0,41.96,42.03,41.9,41.95,23400.0
2012-01-18 12:10:00,41.92,42.17,41.92,42.12,38400.0,41.92,42.17,41.92,42.12,38400.0
2012-01-18 12:15:00,42.09,42.14,41.95,42.05,23700.0,42.09,42.14,41.95,42.05,23700.0
2012-01-18 12:20:00,42.05,42.2,41.97,42.15,22900.0,42.05,42.2,41.97,42.15,22900.0
2012-01-18 12:25:00,42.15,42.2,41.94,42.16,24200.0,42.15,42.2,41.94,42.16,24200.0
2012-01-18 12:30:00,42.16,42.16,41.83,41.95,24300.0,42.16,42.16,41.83,41.95,24300.0
2012-01-18 12:35:00,41.99,42.11,41.94,42.09,18500.0,41.99,42.11,41.94,42.09,18500.0
2012-01-18 12:40:00,42.09,42.14,42.03,42.11,14800.0,42.09,42.14,42.03,42.11,14800.0
2012-01-18 12:45:00,42.11,42.15,42.1,42.13,10400.0,42.11,42.15,42.1,42.13,10400.0
2012-01-18 12:50:00,42.13,42.33,42.11,42.3,53800.0,42.13,42.33,42.11,42.3,53800.0
2012-01-18 12:55:00,42.33,42.54,42.3,42.4,110500.0,42.33,42.54,42.3,42.4,110500.0
2012-01-18 13:00:00,42.45,42.47,42.21,42.38,27200.0,42.45,42.47,42.21,42.38,27200.0
2012-01-18 13:05:00,42.36,42.39,42.23,42.36,38600.0,42.36,42.39,42.23,42.36,38600.0
2012-01-18 13:10:00,42.37,42.43,42.32,42.41,20000.0,42.37,42.43,42.32,42.41,20000.0
2012-01-18 13:15:00,42.41,42.5,42.37,42.44,22000.0,42.41,42.5,42.37,42.44,22000.0
2012-01-18 13:20:00,42.48,42.54,42.37,42.37,38000.0,42.48,42.54,42.37,42.37,38000.0
2012-01-18 13:25:00,42.38,42.4,42.21,42.35,28200.0,42.38,42.4,42.21,42.35,28200.0
2012-01-18 13:30:00,42.31,42.46,42.26,42.42,28300.0,42.31,42.46,42.26,42.42,28300.0
2012-01-18 13:35:00,42.37,42.4,42.3,42.38,37500.0,42.37,42.4,42.3,42.38,37500.0
2012-01-18 13:40:00,42.4,42.48,42.4,42.48,43300.0,42.4,42.48,42.4,42.48,43300.0
2012-01-18 13:45:00,42.48,42.49,42.43,42.47,36900.0,42.48,42.49,42.43,42.47,36900.0
2012-01-18 13:50:00,42.47,42.5,42.38,42.47,36400.0,42.47,42.5,42.38,42.47,36400.0
2012-01-18 13:55:00,42.46,42.54,42.43,42.5,40000.0,42.46,42.54,42.43,42.5,40000.0
2012-01-18 14:00:00,42.5,42.7,42.48,42.67,40200.0,42.5,42.7,42.48,42.67,40200.0
2012-01-18 14:05:00,42.67,42.84,42.63,42.81,54500.0,42.67,42.84,42.63,42.81,54500.0
2012-01-18 14:10:00,42.81,43.3,42.81,43.18,171200.0,42.81,43.3,42.81,43.18,171200.0
2012-01-18 14:15:00,43.19,43.74,43.15,43.66,173700.0,43.19,43.74,43.15,43.66,173700.0
2012-01-18 14:20:00,43.67,43.72,43.33,43.42,112600.0,43.67,43.72,43.33,43.42,112600.0
2012-01-18 14:25:00,43.42,43.51,43.2,43.4,120900.0,43.42,43.51,43.2,43.4,120900.0
2012-01-18 14:30:00,43.4,43.45,43.03,43.13,96600.0,43.4,43.45,43.03,43.13,96600.0
2012-01-18 14:35:00,43.12,43.23,43.07,43.21,54600.0,43.12,43.23,43.07,43.21,54600.0
2012-01-18 14:40:00,43.21,43.32,43.09,43.29,79400.0,43.21,43.32,43.09,43.29,79400.0
2012-01-18 14:45:00,43.28,43.35,43.16,43.34,47400.0,43.28,43.35,43.16,43.34,47400.0
2012-01-18 14:50:00,43.36,43.4,42.97,43.14,85200.0,43.36,43.4,42.97,43.14,85200.0
2012-01-18 14:55:00,43.13,43.21,43.06,43.1,16400.0,43.13,43.21,43.06,43.1,16400.0
2012-01-18 15:00:00,43.1,43.15,43.04,43.11,28000.0,43.1,43.15,43.04,43.11,28000.0
2012-01-18 15:05:00,43.11,43.15,43.03,43.11,32800.0,43.11,43.15,43.03,43.11,32800.0
2012-01-18 15:10:00,43.08,43.11,42.82,42.88,76900.0,43.08,43.11,42.82,42.88,76900.0
2012-01-18 15:15:00,42.89,43.13,42.84,42.9,54300.0,42.89,43.13,42.84,42.9,54300.0
2012-01-18 15:20:00,42.94,42.99,42.89,42.96,31900.0,42.94,42.99,42.89,42.96,31900.0
2012-01-18 15:25:00,42.96,43.05,42.94,43.03,52100.0,42.96,43.05,42.94,43.03,52100.0
2012-01-18 15:30:00,43.02,43.02,42.85,42.93,33300.0,43.02,43.02,42.85,42.93,33300.0
2012-01-18 15:35:00,42.92,43.0,42.86,42.95,47000.0,42.92,43.0,42.86,42.95,47000.0
2012-01-18 15:40:00,42.93,42.96,42.85,42.94,46100.0,42.93,42.96,42.85,42.94,46100.0
2012-01-18 15:45:00,42.94,43.02,42.85,42.88,53700.0,42.94,43.02,42.85,42.88,53700.0
2012-01-18 15:50:00,42.88,43.18,42.83,42.99,155700.0,42.88,43.18,42.83,42.99,155700.0
2012-01-18 15:55:00,42.97,43.03,42.9,42.99,150400.0,42.97,43.03,42.9,42.99,150400.0
2012-01-19 09:30:00,43.3,43.8,43.15,43.34,112200.0,43.3,43.8,43.15,43.34,112200.0
2012-01-19 09:35:00,43.48,43.48,42.9,43.09,117200.0,43.48,43.48,42.9,43.09,117200.0
2012-01-19 09:40:00,43.1,43.4,43.01,43.39,110900.0,43.1,43.4,43.01,43.39,110900.0
2012-01-19 09:45:00,43.38,43.8,43.25,43.8,95000.0,43.38,43.8,43.25,43.8,95000.0
2012-01-19 09:50:00,43.8,44.16,43.68,43.99,156800.0,43.8,44.16,43.68,43.99,156800.0
2012-01-19 09:55:00,43.99,44.01,43.68,43.74,92200.0,43.99,44.01,43.68,43.74,92200.0
2012-01-19 10:00:00,43.7,43.71,43.05,43.2,147600.0,43.7,43.71,43.05,43.2,147600.0
2012-01-19 10:05:00,43.22,43.38,43.03,43.09,93300.0,43.22,43.38,43.03,43.09,93300.0
2012-01-19 10:10:00,43.09,43.22,42.79,42.88,155000.0,43.09,43.22,42.79,42.88,155000.0
2012-01-19 10:15:00,42.87,43.11,42.74,42.91,125200.0,42.87,43.11,42.74,42.91,125200.0
2012-01-19 10:20:00,42.91,43.03,42.83,42.94,66700.0,42.91,43.03,42.83,42.94,66700.0
2012-01-19 10:25:00,42.92,42.94,42.66,42.69,70100.0,42.92,42.94,42.66,42.69,70100.0
2012-01-19 10:30:00,42.68,42.78,42.5,42.73,82800.0,42.68,42.78,42.5,42.73,82800.0
2012-01-19 10:35:00,42.74,42.79,42.57,42.65,50300.0,42.74,42.79,42.57,42.65,50300.0
2012-01-19 10:40:00,42.66,42.85,42.64,42.8,44400.0,42.66,42.85,42.64,42.8,44400.0
2012-01-19 10:45:00,42.81,42.83,42.7,42.78,61900.0,42.81,42.83,42.7,42.78,61900.0
2012-01-19 10:50:00,42.77,42.89,42.74,42.83,32000.0,42.77,42.89,42.74,42.83,32000.0
2012-01-19 10:55:00,42.81,42.86,42.72,42.74,23000.0,42.81,42.86,42.72,42.74,23000.0
2012-01-19 11:00:00,42.75,42.75,42.56,42.57,39500.0,42.75,42.75,42.56,42.57,39500.0
2012-01-19 11:05:00,42.59,42.69,42.55,42.55,23400.0,42.59,42.69,42.55,42.55,23400.0
2012-01-19 11:10:00,42.58,42.58,42.24,42.35,92000.0,42.58,42.58,42.24,42.35,92000.0
2012-01-19 11:15:00,42.33,42.4,42.21,42.34,40900.0,42.33,42.4,42.21,42.34,40900.0
2012-01-19 11:20:00,42.34,42.5,42.31,42.44,46600.0,42.34,42.5,42.31,42.44,46600.0
2012-01-19 11:25:00,42.44,42.63,42.44,42.59,35200.0,42.44,42.63,42.44,42.59,35200.0
2012-01-19 11:30:00,42.59,42.7,42.5,42.54,57200.0,42.59,42.7,42.5,42.54,57200.0
2012-01-19 11:35:00,42.5,42.55,42.39,42.49,28200.0,42.5,42.55,42.39,42.49,28200.0
2012-01-19 11:40:00,42.49,42.65,42.48,42.65,12300.0,42.49,42.65,42.48,42.65,12300.0
2012-01-19 11:45:00,42.66,42.7,42.58,42.7,25000.0,42.66,42.7,42.58,42.7,25000.0
2012-01-19 11:50:00,42.71,42.73,42.6,42.71,18500.0,42.71,42.73,42.6,42.71,18500.0
2012-01-19 11:55:00,42.71,42.79,42.51,42.61,67100.0,42.71,42.79,42.51,42.61,67100.0
2012-01-19 12:00:00,42.64,42.66,42.51,42.51,58200.0,42.64,42.66,42.51,42.51,58200.0
2012-01-19 12:05:00,42.53,42.56,42.29,42.41,71600.0,42.53,42.56,42.29,42.41,71600.0
2012-01-19 12:10:00,42.4,42.58,42.17,42.35,80900.0,42.4,42.58,42.17,42.35,80900.0
2012-01-19 12:15:00,42.35,42.35,41.69,41.69,113600.0,42.35,42.35,41.69,41.69,113600.0
2012-01-19 12:20:00,41.72,41.93,41.2,41.28,137500.0,41.72,41.93,41.2,41.28,137500.0
2012-01-19 12:25:00,41.3,41.33,40.65,40.68,172800.0,41.3,41.33,40.65,40.68,172800.0
2012-01-19 12:30:00,40.7,40.94,40.53,40.86,250400.0,40.7,40.94,40.53,40.86,250400.0
2012-01-19 12:35:00,40.86,40.9,38.75,39.46,814300.0,40.86,40.9,38.75,39.46,814300.0
2012-01-19 12:40:00,39.53,39.78,39.0,39.06,538300.0,39.53,39.78,39.0,39.06,538300.0
2012-01-19 12:45:00,39.06,39.74,39.03,39.35,327500.0,39.06,39.74,39.03,39.35,327500.0
2012-01-19 12:50:00,39.38,39.94,39.36,39.6,197200.0,39.38,39.94,39.36,39.6,197200.0
2012-01-19 12:55:00,39.61,39.82,38.36,38.56,538800.0,39.61,39.82,38.36,38.56,538800.0
2012-01-19 13:00:00,38.55,39.49,38.46,39.06,475100.0,38.55,39.49,38.46,39.06,475100.0
2012-01-19 13:05:00,39.06,39.19,38.9,38.93,152800.0,39.06,39.19,38.9,38.93,152800.0
2012-01-19 13:10:00,38.92,38.96,38.63,38.96,257600.0,38.92,38.96,38.63,38.96,257600.0
2012-01-19 13:15:00,38.92,39.14,38.82,39.0,190700.0,38.92,39.14,38.82,39.0,190700.0
2012-01-19 13:20:00,39.0,39.29,38.81,39.26,179500.0,39.0,39.29,38.81,39.26,179500.0
2012-01-19 13:25:00,39.26,39.7,39.22,39.7,236100.0,39.26,39.7,39.22,39.7,236100.0
2012-01-19 13:30:00,39.67,39.98,39.52,39.71,192600.0,39.67,39.98,39.52,39.71,192600.0
2012-01-19 13:35:00,39.69,39.8,39.09,39.23,139300.0,39.69,39.8,39.09,39.23,139300.0
2012-01-19 13:40:00,39.23,39.46,39.01,39.03,114000.0,39.23,39.46,39.01,39.03,114000.0
2012-01-19 13:45:00,39.05,39.32,39.05,39.17,65200.0,39.05,39.32,39.05,39.17,65200.0
2012-01-19 13:50:00,39.14,39.4,39.12,39.25,154000.0,39.14,39.4,39.12,39.25,154000.0
2012-01-19 13:55:00,39.25,39.39,39.14,39.15,68600.0,39.25,39.39,39.14,39.15,68600.0
2012-01-19 14:00:00,39.14,39.14,38.91,39.0,131400.0,39.14,39.14,38.91,39.0,131400.0
2012-01-19 14:05:00,39.01,39.02,38.83,38.88,102800.0,39.01,39.02,38.83,38.88,102800.0
2012-01-19 14:10:00,38.87,38.87,38.6,38.61,158100.0,38.87,38.87,38.6,38.61,158100.0
2012-01-19 14:15:00,38.61,39.15,38.52,38.62,322600.0,38.61,39.15,38.52,38.62,322600.0
2012-01-19 14:20:00,38.6,38.78,38.6,38.74,76700.0,38.6,38.78,38.6,38.74,76700.0
2012-01-19 14:25:00,38.74,39.06,38.69,38.94,81400.0,38.74,39.06,38.69,38.94,81400.0
2012-01-19 14:30:00,38.95,39.33,38.91,39.22,137000.0,38.95,39.33,38.91,39.22,137000.0
2012-01-19 14:35:00,39.2,39.38,39.17,39.38,77400.0,39.2,39.38,39.17,39.38,77400.0
2012-01-19 14:40:00,39.38,39.39,39.21,39.34,66600.0,39.38,39.39,39.21,39.34,66600.0
2012-01-19 14:45:00,39.34,39.34,38.8,38.92,159900.0,39.34,39.34,38.8,38.92,159900.0
2012-01-19 14:50:00,38.92,39.03,38.9,38.94,73700.0,38.92,39.03,38.9,38.94,73700.0
2012-01-19 14:55:00,38.93,39.07,38.93,38.97,81600.0,38.93,39.07,38.93,38.97,81600.0
2012-01-19 15:00:00,38.98,39.19,38.97,39.15,68800.0,38.98,39.19,38.97,39.15,68800.0
2012-01-19 15:05:00,39.18,39.25,39.03,39.07,76600.0,39.18,39.25,39.03,39.07,76600.0
2012-01-19 15:10:00,39.08,39.14,38.95,38.99,85600.0,39.08,39.14,38.95,38.99,85600.0
2012-01-19 15:15:00,38.99,39.02,38.95,38.98,138500.0,38.99,39.02,38.95,38.98,138500.0
2012-01-19 15:20:00,38.97,39.18,38.95,39.08,120700.0,38.97,39.18,38.95,39.08,120700.0
2012-01-19 15:25:00,39.08,39.19,39.06,39.15,55200.0,39.08,39.19,39.06,39.15,55200.0
2012-01-19 15:30:00,39.15,39.15,39.08,39.12,53000.0,39.15,39.15,39.08,39.12,53000.0
2012-01-19 15:35:00,39.12,39.16,38.9,38.92,80200.0,39.12,39.16,38.9,38.92,80200.0
2012-01-19 15:40:00,38.92,38.96,38.83,38.83,94500.0,38.92,38.96,38.83,38.83,94500.0
2012-01-19 15:45:00,38.84,38.89,38.77,38.78,111300.0,38.84,38.89,38.77,38.78,111300.0
2012-01-19 15:50:00,38.79,38.87,38.76,38.8,116000.0,38.79,38.87,38.76,38.8,116000.0
2012-01-19 15:55:00,38.82,38.83,38.69,38.7,233100.0,38.82,38.83,38.69,38.7,233100.0
2012-01-20 09:30:00,38.78,38.98,38.03,38.09,260200.0,38.78,38.98,38.03,38.09,260200.0
2012-01-20 09:35:00,38.08,38.4,37.9,37.99,152900.0,38.08,38.4,37.9,37.99,152900.0
2012-01-20 09:40:00,37.99,38.33,37.92,38.31,114400.0,37.99,38.33,37.92,38.31,114400.0
2012-01-20 09:45:00,38.31,38.5,38.24,38.5,65700.0,38.31,38.5,38.24,38.5,65700.0
2012-01-20 09:50:00,38.5,39.45,38.49,39.41,153300.0,38.5,39.45,38.49,39.41,153300.0
2012-01-20 09:55:00,39.41,39.61,39.23,39.34,133500.0,39.41,39.61,39.23,39.34,133500.0
2012-01-20 10:00:00,39.3,39.43,39.3,39.41,33300.0,39.3,39.43,39.3,39.41,33300.0
2012-01-20 10:05:00,39.4,39.41,38.88,39.08,107900.0,39.4,39.41,38.88,39.08,107900.0
2012-01-20 10:10:00,39.12,39.14,38.57,38.58,68100.0,39.12,39.14,38.57,38.58,68100.0
2012-01-20 10:15:00,38.59,38.84,38.59,38.76,65500.0,38.59,38.84,38.59,38.76,65500.0
2012-01-20 10:20:00,38.76,38.9,38.65,38.66,42800.0,38.76,38.9,38.65,38.66,42800.0
2012-01-20 10:25:00,38.68,38.82,38.66,38.69,77000.0,38.68,38.82,38.66,38.69,77000.0
2012-01-20 10:30:00,38.69,38.75,38.52,38.53,56800.0,38.69,38.75,38.52,38.53,56800.0
2012-01-20 10:35:00,38.52,38.7,38.51,38.58,29800.0,38.52,38.7,38.51,38.58,29800.0
2012-01-20 10:40:00,38.58,38.63,38.45,38.53,52500.0,38.58,38.63,38.45,38.53,52500.0
2012-01-20 10:45:00,38.54,38.6,38.3,38.33,44900.0,38.54,38.6,38.3,38.33,44900.0
2012-01-20 10:50:00,38.33,38.43,38.3,38.3,54500.0,38.33,38.43,38.3,38.3,54500.0
2012-01-20 10:55:00,38.33,38.44,38.3,38.3,22000.0,38.33,38.44,38.3,38.3,22000.0
2012-01-20 11:00:00,38.3,38.31,38.2,38.25,55100.0,38.3,38.31,38.2,38.25,55100.0
2012-01-20 11:05:00,38.24,38.27,38.21,38.23,27100.0,38.24,38.27,38.21,38.23,27100.0
2012-01-20 11:10:00,38.24,38.25,38.18,38.25,27200.0,38.24,38.25,38.18,38.25,27200.0
2012-01-20 11:15:00,38.25,38.3,38.2,38.25,26100.0,38.25,38.3,38.2,38.25,26100.0
2012-01-20 11:20:00,38.25,38.28,38.23,38.28,23400.0,38.25,38.28,38.23,38.28,23400.0
2012-01-20 11:25:00,38.27,38.29,38.26,38.27,25700.0,38.27,38.29,38.26,38.27,25700.0
2012-01-20 11:30:00,38.27,38.27,38.23,38.25,19100.0,38.27,38.27,38.23,38.25,19100.0
2012-01-20 11:35:00,38.25,38.27,38.24,38.25,31900.0,38.25,38.27,38.24,38.25,31900.0
2012-01-20 11:40:00,38.25,38.26,38.24,38.25,24900.0,38.25,38.26,38.24,38.25,24900.0
2012-01-20 11:45:00,38.25,38.48,38.25,38.38,26600.0,38.25,38.48,38.25,38.38,26600.0
2012-01-20 11:50:00,38.38,38.4,38.33,38.36,28800.0,38.38,38.4,38.33,38.36,28800.0
2012-01-20 11:55:00,38.36,38.37,38.27,38.3,41700.0,38.36,38.37,38.27,38.3,41700.0
2012-01-20 12:00:00,38.3,38.34,38.3,38.32,15700.0,38.3,38.34,38.3,38.32,15700.0
2012-01-20 12:05:00,38.32,38.46,38.31,38.45,66400.0,38.32,38.46,38.31,38.45,66400.0
2012-01-20 12:10:00,38.45,38.46,38.42,38.43,34300.0,38.45,38.46,38.42,38.43,34300.0
2012-01-20 12:15:00,38.42,38.5,38.38,38.5,43000.0,38.42,38.5,38.38,38.5,43000.0
2012-01-20 12:20:00,38.49,38.61,38.43,38.6,29700.0,38.49,38.61,38.43,38.6,29700.0
2012-01-20 12:25:00,38.61,38.7,38.6,38.63,34700.0,38.61,38.7,38.6,38.63,34700.0
2012-01-20 12:30:00,38.64,38.84,38.64,38.82,37800.0,38.64,38.84,38.64,38.82,37800.0
2012-01-20 12:35:00,38.81,38.96,38.8,38.92,51500.0,38.81,38.96,38.8,38.92,51500.0
2012-01-20 12:40:00,38.91,38.91,38.55,38.56,70500.0,38.91,38.91,38.55,38.56,70500.0
2012-01-20 12:45:00,38.58,38.65,38.56,38.58,34900.0,38.58,38.65,38.56,38.58,34900.0
2012-01-20 12:50:00,38.57,38.61,38.52,38.52,18200.0,38.57,38.61,38.52,38.52,18200.0
2012-01-20 12:55:00,38.53,38.59,38.48,38.52,12400.0,38.53,38.59,38.48,38.52,12400.0
2012-01-20 13:00:00,38.56,38.75,38.56,38.71,27000.0,38.56,38.75,38.56,38.71,27000.0
2012-01-20 13:05:00,38.7,38.81,38.68,38.75,21400.0,38.7,38.81,38.68,38.75,21400.0
2012-01-20 13:10:00,38.75,38.75,38.63,38.64,18600.0,38.75,38.75,38.63,38.64,18600.0
2012-01-20 13:15:00,38.66,38.7,38.62,38.7,15800.0,38.66,38.7,38.62,38.7,15800.0
2012-01-20 13:20:00,38.7,38.84,38.68,38.77,19300.0,38.7,38.84,38.68,38.77,19300.0
2012-01-20 13:25:00,38.76,38.85,38.73,38.82,12900.0,38.76,38.85,38.73,38.82,12900.0
2012-01-20 13:30:00,38.78,38.79,38.7,38.72,16200.0,38.78,38.79,38.7,38.72,16200.0
2012-01-20 13:35:00,38.73,38.73,38.71,38.73,14400.0,38.73,38.73,38.71,38.73,14400.0
2012-01-20 13:40:00,38.74,38.81,38.74,38.75,18000.0,38.74,38.81,38.74,38.75,18000.0
2012-01-20 13:45:00,38.76,38.76,38.62,38.68,25200.0,38.76,38.76,38.62,38.68,25200.0
2012-01-20 13:50:00,38.65,38.68,38.58,38.65,28800.0,38.65,38.68,38.58,38.65,28800.0
2012-01-20 13:55:00,38.64,38.75,38.64,38.68,26900.0,38.64,38.75,38.64,38.68,26900.0
2012-01-20 14:00:00,38.7,38.79,38.69,38.76,20400.0,38.7,38.79,38.69,38.76,20400.0
2012-01-20 14:05:00,38.77,38.83,38.76,38.78,24700.0,38.77,38.83,38.76,38.78,24700.0
2012-01-20 14:10:00,38.78,38.78,38.71,38.74,28600.0,38.78,38.78,38.71,38.74,28600.0
2012-01-20 14:15:00,38.73,38.73,38.66,38.69,27900.0,38.73,38.73,38.66,38.69,27900.0
2012-01-20 14:20:00,38.68,38.71,38.66,38.71,17000.0,38.68,38.71,38.66,38.71,17000.0
2012-01-20 14:25:00,38.71,38.72,38.63,38.7,24400.0,38.71,38.72,38.63,38.7,24400.0
2012-01-20 14:30:00,38.7,38.7,38.53,38.53,40500.0,38.7,38.7,38.53,38.53,40500.0
2012-01-20 14:35:00,38.53,38.62,38.53,38.6,25900.0,38.53,38.62,38.53,38.6,25900.0
2012-01-20 14:40:00,38.6,38.64,38.59,38.61,15200.0,38.6,38.64,38.59,38.61,15200.0
2012-01-20 14:45:00,38.61,38.61,38.44,38.44,43000.0,38.61,38.61,38.44,38.44,43000.0
2012-01-20 14:50:00,38.44,38.5,38.44,38.45,20200.0,38.44,38.5,38.44,38.45,20200.0
2012-01-20 14:55:00,38.45,38.45,38.36,38.43,36800.0,38.45,38.45,38.36,38.43,36800.0
2012-01-20 15:00:00,38.43,38.56,38.43,38.51,32800.0,38.43,38.56,38.43,38.51,32800.0
2012-01-20 15:05:00,38.52,38.52,38.4,38.43,27900.0,38.52,38.52,38.4,38.43,27900.0
2012-01-20 15:10:00,38.43,38.48,38.41,38.47,37200.0,38.43,38.48,38.41,38.47,37200.0
2012-01-20 15:15:00,38.48,38.53,38.45,38.48,43600.0,38.48,38.53,38.45,38.48,43600.0
2012-01-20 15:20:00,38.49,38.52,38.47,38.52,44000.0,38.49,38.52,38.47,38.52,44000.0
2012-01-20 15:25:00,38.53,38.54,38.48,38.48,32300.0,38.53,38.54,38.48,38.48,32300.0
2012-01-20 15:30:00,38.48,38.54,38.47,38.5,75200.0,38.48,38.54,38.47,38.5,75200.0
2012-01-20 15:35:00,38.5,38.67,38.5,38.67,107900.0,38.5,38.67,38.5,38.67,107900.0
2012-01-20 15:40:00,38.68,38.68,38.61,38.64,85300.0,38.68,38.68,38.61,38.64,85300.0
2012-01-20 15:45:00,38.64,38.7,38.62,38.68,90600.0,38.64,38.7,38.62,38.68,90600.0
2012-01-20 15:50:00,38.68,38.68,38.47,38.48,98700.0,38.68,38.68,38.47,38.48,98700.0
2012-01-20 15:55:00,38.47,38.49,38.42,38.45,129400.0,38.47,38.49,38.42,38.45,129400.0
2012-01-23 09:30:00,38.56,39.05,38.56,38.81,131200.0,38.56,39.05,38.56,38.81,131200.0
2012-01-23 09:35:00,38.89,39.2,38.74,38.91,43700.0,38.89,39.2,38.74,38.91,43700.0
2012-01-23 09:40:00,38.88,39.1,38.81,39.05,33200.0,38.88,39.1,38.81,39.05,33200.0
2012-01-23 09:45:00,39.04,39.25,39.02,39.21,52500.0,39.04,39.25,39.02,39.21,52500.0
2012-01-23 09:50:00,39.21,39.4,39.14,39.37,54300.0,39.21,39.4,39.14,39.37,54300.0
2012-01-23 09:55:00,39.37,39.63,39.34,39.4,88400.0,39.37,39.63,39.34,39.4,88400.0
2012-01-23 10:00:00,39.4,39.5,39.22,39.28,55300.0,39.4,39.5,39.22,39.28,55300.0
2012-01-23 10:05:00,39.27,39.46,39.13,39.35,73200.0,39.27,39.46,39.13,39.35,73200.0
2012-01-23 10:10:00,39.36,39.36,38.92,38.98,68400.0,39.36,39.36,38.92,38.98,68400.0
2012-01-23 10:15:00,38.97,39.2,38.96,39.19,71100.0,38.97,39.2,38.96,39.19,71100.0
2012-01-23 10:20:00,39.18,39.21,38.88,38.96,42500.0,39.18,39.21,38.88,38.96,42500.0
2012-01-23 10:25:00,38.97,39.05,38.82,38.82,32400.0,38.97,39.05,38.82,38.82,32400.0
2012-01-23 10:30:00,38.83,38.89,38.5,38.5,77400.0,38.83,38.89,38.5,38.5,77400.0
2012-01-23 10:35:00,38.5,38.83,38.5,38.74,66600.0,38.5,38.83,38.5,38.74,66600.0
2012-01-23 10:40:00,38.74,38.83,38.54,38.65,84900.0,38.74,38.83,38.54,38.65,84900.0
2012-01-23 10:45:00,38.68,38.82,38.56,38.82,27300.0,38.68,38.82,38.56,38.82,27300.0
2012-01-23 10:50:00,38.79,38.84,38.55,38.55,36500.0,38.79,38.84,38.55,38.55,36500.0
2012-01-23 10:55:00,38.56,38.62,38.15,38.44,122100.0,38.56,38.62,38.15,38.44,122100.0
2012-01-23 11:00:00,38.45,38.55,38.43,38.49,35900.0,38.45,38.55,38.43,38.49,35900.0
2012-01-23 11:05:00,38.48,38.48,38.17,38.29,40700.0,38.48,38.48,38.17,38.29,40700.0
2012-01-23 11:10:00,38.31,38.34,38.17,38.24,26200.0,38.31,38.34,38.17,38.24,26200.0
2012-01-23 11:15:00,38.26,38.35,38.15,38.3,39300.0,38.26,38.35,38.15,38.3,39300.0
2012-01-23 11:20:00,38.32,38.35,38.2,38.29,19500.0,38.32,38.35,38.2,38.29,19500.0
2012-01-23 11:25:00,38.29,38.48,38.29,38.37,36500.0,38.29,38.48,38.29,38.37,36500.0
2012-01-23 11:30:00,38.38,38.47,38.26,38.35,65700.0,38.38,38.47,38.26,38.35,65700.0
2012-01-23 11:35:00,38.35,38.43,38.2,38.27,27700.0,38.35,38.43,38.2,38.27,27700.0
2012-01-23 11:40:00,38.26,38.35,38.18,38.24,16700.0,38.26,38.35,38.18,38.24,16700.0
2012-01-23 11:45:00,38.23,38.28,38.2,38.28,16000.0,38.23,38.28,38.2,38.28,16000.0
2012-01-23 11:50:00,38.27,38.28,38.1,38.2,38700.0,38.27,38.28,38.1,38.2,38700.0
2012-01-23 11:55:00,38.19,38.24,38.15,38.16,34600.0,38.19,38.24,38.15,38.16,34600.0
2012-01-23 12:00:00,38.18,38.21,38.05,38.17,143500.0,38.18,38.21,38.05,38.17,143500.0
2012-01-23 12:05:00,38.2,38.21,38.05,38.12,46100.0,38.2,38.21,38.05,38.12,46100.0
2012-01-23 12:10:00,38.12,38.15,38.07,38.07,7800.0,38.12,38.15,38.07,38.07,7800.0
2012-01-23 12:15:00,38.06,38.12,38.01,38.12,15200.0,38.06,38.12,38.01,38.12,15200.0
2012-01-23 12:20:00,38.13,38.16,38.06,38.14,29800.0,38.13,38.16,38.06,38.14,29800.0
2012-01-23 12:25:00,38.13,38.22,38.12,38.16,25400.0,38.13,38.22,38.12,38.16,25400.0
2012-01-23 12:30:00,38.16,38.19,38.07,38.15,14700.0,38.16,38.19,38.07,38.15,14700.0
2012-01-23 12:35:00,38.16,38.22,38.16,38.22,11900.0,38.16,38.22,38.16,38.22,11900.0
2012-01-23 12:40:00,38.21,38.23,38.13,38.18,16600.0,38.21,38.23,38.13,38.18,16600.0
2012-01-23 12:45:00,38.17,38.22,38.15,38.18,6000.0,38.17,38.22,38.15,38.18,6000.0
2012-01-23 12:50:00,38.19,38.22,38.14,38.14,17900.0,38.19,38.22,38.14,38.14,17900.0
2012-01-23 12:55:00,38.15,38.19,38.1,38.19,5300.0,38.15,38.19,38.1,38.19,5300.0
2012-01-23 13:00:00,38.18,38.23,38.11,38.13,33500.0,38.18,38.23,38.11,38.13,33500.0
2012-01-23 13:05:00,38.14,38.22,38.1,38.13,51500.0,38.14,38.22,38.1,38.13,51500.0
2012-01-23 13:10:00,38.12,38.2,38.11,38.18,21200.0,38.12,38.2,38.11,38.18,21200.0
2012-01-23 13:15:00,38.2,38.21,38.11,38.12,13900.0,38.2,38.21,38.11,38.12,13900.0
2012-01-23 13:20:00,38.13,38.15,38.07,38.11,33600.0,38.13,38.15,38.07,38.11,33600.0
2012-01-23 13:25:00,38.12,38.14,38.0,38.07,25200.0,38.12,38.14,38.0,38.07,25200.0
2012-01-23 13:30:00,38.06,38.06,38.0,38.03,29400.0,38.06,38.06,38.0,38.03,29400.0
2012-01-23 13:35:00,38.02,38.02,37.85,37.93,40600.0,38.02,38.02,37.85,37.93,40600.0
2012-01-23 13:40:00,37.95,37.95,37.84,37.86,21500.0,37.95,37.95,37.84,37.86,21500.0
2012-01-23 13:45:00,37.86,37.96,37.83,37.96,22600.0,37.86,37.96,37.83,37.96,22600.0
2012-01-23 13:50:00,37.96,37.99,37.84,37.94,19200.0,37.96,37.99,37.84,37.94,19200.0
2012-01-23 13:55:00,37.96,38.0,37.86,37.98,13700.0,37.96,38.0,37.86,37.98,13700.0
2012-01-23 14:00:00,37.98,38.02,37.92,37.96,36600.0,37.98,38.02,37.92,37.96,36600.0
2012-01-23 14:05:00,37.96,38.05,37.95,38.03,13100.0,37.96,38.05,37.95,38.03,13100.0
2012-01-23 14:10:00,38.04,38.04,37.93,37.93,31700.0,38.04,38.04,37.93,37.93,31700.0
2012-01-23 14:15:00,37.93,37.95,37.86,37.88,20700.0,37.93,37.95,37.86,37.88,20700.0
2012-01-23 14:20:00,37.89,37.89,37.77,37.81,30800.0,37.89,37.89,37.77,37.81,30800.0
2012-01-23 14:25:00,37.83,37.83,37.77,37.79,7800.0,37.83,37.83,37.77,37.79,7800.0
2012-01-23 14:30:00,37.79,37.9,37.77,37.81,28900.0,37.79,37.9,37.77,37.81,28900.0
2012-01-23 14:35:00,37.77,37.84,37.77,37.78,19600.0,37.77,37.84,37.77,37.78,19600.0
2012-01-23 14:40:00,37.8,37.85,37.78,37.79,77500.0,37.8,37.85,37.78,37.79,77500.0
2012-01-23 14:45:00,37.78,37.81,37.67,37.76,30500.0,37.78,37.81,37.67,37.76,30500.0
2012-01-23 14:50:00,37.77,37.79,37.72,37.77,14200.0,37.77,37.79,37.72,37.77,14200.0
2012-01-23 14:55:00,37.79,37.97,37.79,37.9,23900.0,37.79,37.97,37.79,37.9,23900.0
2012-01-23 15:00:00,37.9,37.95,37.84,37.94,14900.0,37.9,37.95,37.84,37.94,14900.0
2012-01-23 15:05:00,37.95,38.02,37.92,37.98,22300.0,37.95,38.02,37.92,37.98,22300.0
2012-01-23 15:10:00,37.98,38.11,37.97,38.08,24400.0,37.98,38.11,37.97,38.08,24400.0
2012-01-23 15:15:00,38.09,38.13,38.02,38.07,22100.0,38.09,38.13,38.02,38.07,22100.0
2012-01-23 15:20:00,38.07,38.12,38.04,38.08,31400.0,38.07,38.12,38.04,38.08,31400.0
2012-01-23 15:25:00,38.08,38.09,37.95,38.0,23800.0,38.08,38.09,37.95,38.0,23800.0
2012-01-23 15:30:00,37.99,38.03,37.9,38.0,37500.0,37.99,38.03,37.9,38.0,37500.0
2012-01-23 15:35:00,38.0,38.01,37.83,37.85,31200.0,38.0,38.01,37.83,37.85,31200.0
2012-01-23 15:40:00,37.86,37.96,37.86,37.95,37300.0,37.86,37.96,37.86,37.95,37300.0
2012-01-23 15:45:00,37.95,37.99,37.91,37.97,43200.0,37.95,37.99,37.91,37.97,43200.0
2012-01-23 15:50:00,37.97,38.03,37.91,37.91,79700.0,37.97,38.03,37.91,37.91,79700.0
2012-01-23 15:55:00,37.91,37.95,37.82,37.84,114200.0,37.91,37.95,37.82,37.84,114200.0
2012-01-24 09:30:00,37.55,38.28,37.55,38.14,128100.0,37.55,38.28,37.55,38.14,128100.0
2012-01-24 09:35:00,38.1,38.13,37.2,37.3,97200.0,38.1,38.13,37.2,37.3,97200.0
2012-01-24 09:40:00,37.32,37.32,36.86,36.93,98200.0,37.32,37.32,36.86,36.93,98200.0
2012-01-24 09:45:00,36.94,37.0,36.33,36.64,179800.0,36.94,37.0,36.33,36.64,179800.0
2012-01-24 09:50:00,36.64,37.12,36.62,37.03,95300.0,36.64,37.12,36.62,37.03,95300.0
2012-01-24 09:55:00,37.03,37.42,37.02,37.27,77000.0,37.03,37.42,37.02,37.27,77000.0
2012-01-24 10:00:00,37.21,37.54,37.08,37.24,77300.0,37.21,37.54,37.08,37.24,77300.0
2012-01-24 10:05:00,37.28,37.53,37.27,37.41,41600.0,37.28,37.53,37.27,37.41,41600.0
2012-01-24 10:10:00,37.41,37.62,37.41,37.51,47400.0,37.41,37.62,37.41,37.51,47400.0
2012-01-24 10:15:00,37.48,37.62,37.48,37.48,48600.0,37.48,37.62,37.48,37.48,48600.0
2012-01-24 10:20:00,37.48,37.55,37.46,37.54,33200.0,37.48,37.55,37.46,37.54,33200.0
2012-01-24 10:25:00,37.55,38.24,37.55,38.22,202500.0,37.55,38.24,37.55,38.22,202500.0
2012-01-24 10:30:00,38.2,38.42,37.84,37.9,276800.0,38.2,38.42,37.84,37.9,276800.0
2012-01-24 10:35:00,37.92,38.35,37.92,38.05,66800.0,37.92,38.35,37.92,38.05,66800.0
2012-01-24 10:40:00,38.05,38.31,38.03,38.11,49200.0,38.05,38.31,38.03,38.11,49200.0
2012-01-24 10:45:00,38.1,38.11,37.95,38.08,34200.0,38.1,38.11,37.95,38.08,34200.0
2012-01-24 10:50:00,38.08,38.16,37.77,38.1,46000.0,38.08,38.16,37.77,38.1,46000.0
2012-01-24 10:55:00,38.1,38.25,38.09,38.16,21000.0,38.1,38.25,38.09,38.16,21000.0
2012-01-24 11:00:00,38.17,38.19,37.95,38.02,41500.0,38.17,38.19,37.95,38.02,41500.0
2012-01-24 11:05:00,37.98,38.15,37.96,38.11,16800.0,37.98,38.15,37.96,38.11,16800.0
2012-01-24 11:10:00,38.1,38.2,38.09,38.16,18400.0,38.1,38.2,38.09,38.16,18400.0
2012-01-24 11:15:00,38.16,38.17,38.06,38.13,15200.0,38.16,38.17,38.06,38.13,15200.0
2012-01-24 11:20:00,38.12,38.29,38.12,38.26,29300.0,38.12,38.29,38.12,38.26,29300.0
2012-01-24 11:25:00,38.27,38.36,38.17,38.24,42200.0,38.27,38.36,38.17,38.24,42200.0
2012-01-24 11:30:00,38.21,38.33,38.12,38.33,14800.0,38.21,38.33,38.12,38.33,14800.0
2012-01-24 11:35:00,38.31,38.31,38.03,38.03,18200.0,38.31,38.31,38.03,38.03,18200.0
2012-01-24 11:40:00,38.05,38.07,37.88,37.94,38800.0,38.05,38.07,37.88,37.94,38800.0
2012-01-24 11:45:00,37.91,38.01,37.91,37.98,7300.0,37.91,38.01,37.91,37.98,7300.0
2012-01-24 11:50:00,38.0,38.0,37.77,37.89,31700.0,38.0,38.0,37.77,37.89,31700.0
2012-01-24 11:55:00,37.89,37.89,37.85,37.85,6400.0,37.89,37.89,37.85,37.85,6400.0
2012-01-24 12:00:00,37.85,37.95,37.85,37.92,11300.0,37.85,37.95,37.85,37.92,11300.0
2012-01-24 12:05:00,37.91,37.96,37.9,37.92,12500.0,37.91,37.96,37.9,37.92,12500.0
2012-01-24 12:10:00,37.92,37.97,37.92,37.95,13200.0,37.92,37.97,37.92,37.95,13200.0
2012-01-24 12:15:00,37.94,37.98,37.91,37.98,5600.0,37.94,37.98,37.91,37.98,5600.0
2012-01-24 12:20:00,37.97,38.0,37.93,37.95,12000.0,37.97,38.0,37.93,37.95,12000.0
2012-01-24 12:25:00,37.93,37.97,37.9,37.93,18100.0,37.93,37.97,37.9,37.93,18100.0
2012-01-24 12:30:00,37.95,37.99,37.91,37.94,17600.0,37.95,37.99,37.91,37.94,17600.0
2012-01-24 12:35:00,37.97,37.97,37.89,37.9,5400.0,37.97,37.97,37.89,37.9,5400.0
2012-01-24 12:40:00,37.93,37.98,37.9,37.9,6400.0,37.93,37.98,37.9,37.9,6400.0
2012-01-24 12:45:00,37.91,37.93,37.85,37.93,11900.0,37.91,37.93,37.85,37.93,11900.0
2012-01-24 12:50:00,37.9,37.91,37.85,37.87,15700.0,37.9,37.91,37.85,37.87,15700.0
2012-01-24 12:55:00,37.88,37.92,37.8,37.88,21700.0,37.88,37.92,37.8,37.88,21700.0
2012-01-24 13:00:00,37.9,37.91,37.82,37.91,8400.0,37.9,37.91,37.82,37.91,8400.0
2012-01-24 13:05:00,37.91,37.95,37.87,37.9,6600.0,37.91,37.95,37.87,37.9,6600.0
2012-01-24 13:10:00,37.9,37.98,37.9,37.93,30200.0,37.9,37.98,37.9,37.93,30200.0
2012-01-24 13:15:00,37.94,37.95,37.84,37.91,20400.0,37.94,37.95,37.84,37.91,20400.0
2012-01-24 13:20:00,37.88,37.92,37.8,37.91,13700.0,37.88,37.92,37.8,37.91,13700.0
2012-01-24 13:25:00,37.89,37.96,37.89,37.91,8200.0,37.89,37.96,37.89,37.91,8200.0
2012-01-24 13:30:00,37.91,37.91,37.85,37.9,16700.0,37.91,37.91,37.85,37.9,16700.0
2012-01-24 13:35:00,37.9,37.9,37.77,37.83,10700.0,37.9,37.9,37.77,37.83,10700.0
2012-01-24 13:40:00,37.82,37.94,37.82,37.92,13100.0,37.82,37.94,37.82,37.92,13100.0
2012-01-24 13:45:00,37.93,38.0,37.93,37.97,10800.0,37.93,38.0,37.93,37.97,10800.0
2012-01-24 13:50:00,37.96,37.98,37.92,37.95,11600.0,37.96,37.98,37.92,37.95,11600.0
2012-01-24 13:55:00,37.96,37.99,37.92,37.98,13700.0,37.96,37.99,37.92,37.98,13700.0
2012-01-24 14:00:00,37.98,38.04,37.93,38.0,28800.0,37.98,38.04,37.93,38.0,28800.0
2012-01-24 14:05:00,37.98,37.98,37.93,37.95,8900.0,37.98,37.98,37.93,37.95,8900.0
2012-01-24 14:10:00,37.97,38.0,37.96,38.0,6500.0,37.97,38.0,37.96,38.0,6500.0
2012-01-24 14:15:00,37.99,38.05,37.97,38.01,11700.0,37.99,38.05,37.97,38.01,11700.0
2012-01-24 14:20:00,38.01,38.03,37.97,38.02,15300.0,38.01,38.03,37.97,38.02,15300.0
2012-01-24 14:25:00,38.03,38.05,37.99,38.02,14100.0,38.03,38.05,37.99,38.02,14100.0
2012-01-24 14:30:00,38.03,38.05,37.96,37.98,11400.0,38.03,38.05,37.96,37.98,11400.0
2012-01-24 14:35:00,37.99,38.07,37.99,38.07,14400.0,37.99,38.07,37.99,38.07,14400.0
2012-01-24 14:40:00,38.06,38.18,38.05,38.12,23300.0,38.06,38.18,38.05,38.12,23300.0
2012-01-24 14:45:00,38.12,38.18,38.06,38.06,10000.0,38.12,38.18,38.06,38.06,10000.0
2012-01-24 14:50:00,38.07,38.08,37.95,38.06,15900.0,38.07,38.08,37.95,38.06,15900.0
2012-01-24 14:55:00,38.04,38.13,38.04,38.07,10000.0,38.04,38.13,38.04,38.07,10000.0
2012-01-24 15:00:00,38.07,38.08,38.03,38.06,8800.0,38.07,38.08,38.03,38.06,8800.0
2012-01-24 15:05:00,38.06,38.07,38.02,38.03,13000.0,38.06,38.07,38.02,38.03,13000.0
2012-01-24 15:10:00,38.02,38.09,38.0,38.03,11600.0,38.02,38.09,38.0,38.03,11600.0
2012-01-24 15:15:00,38.03,38.05,38.01,38.04,11200.0,38.03,38.05,38.01,38.04,11200.0
2012-01-24 15:20:00,38.04,38.08,38.01,38.02,14500.0,38.04,38.08,38.01,38.02,14500.0
2012-01-24 15:25:00,38.03,38.07,37.99,38.07,14800.0,38.03,38.07,37.99,38.07,14800.0
2012-01-24 15:30:00,38.06,38.09,38.04,38.09,19000.0,38.06,38.09,38.04,38.09,19000.0
2012-01-24 15:35:00,38.09,38.13,38.06,38.06,24900.0,38.09,38.13,38.06,38.06,24900.0
2012-01-24 15:40:00,38.05,38.05,38.01,38.02,22300.0,38.05,38.05,38.01,38.02,22300.0
2012-01-24 15:45:00,38.01,38.1,37.99,38.07,28100.0,38.01,38.1,37.99,38.07,28100.0
2012-01-24 15:50:00,38.07,38.1,38.04,38.04,31400.0,38.07,38.1,38.04,38.04,31400.0
2012-01-24 15:55:00,38.04,38.08,38.0,38.08,61300.0,38.04,38.08,38.0,38.08,61300.0
2012-01-25 09:30:00,38.41,38.75,38.0,38.0,67400.0,38.41,38.75,38.0,38.0,67400.0
2012-01-25 09:35:00,38.0,38.04,37.61,37.61,37900.0,38.0,38.04,37.61,37.61,37900.0
2012-01-25 09:40:00,37.61,37.97,37.61,37.89,57700.0,37.61,37.97,37.61,37.89,57700.0
2012-01-25 09:45:00,37.92,38.34,37.83,37.89,180800.0,37.92,38.34,37.83,37.89,180800.0
2012-01-25 09:50:00,37.88,38.09,37.84,37.94,24000.0,37.88,38.09,37.84,37.94,24000.0
2012-01-25 09:55:00,37.94,38.38,37.91,38.34,33900.0,37.94,38.38,37.91,38.34,33900.0
2012-01-25 10:00:00,38.38,38.38,38.07,38.11,28400.0,38.38,38.38,38.07,38.11,28400.0
2012-01-25 10:05:00,38.11,38.35,38.1,38.21,26200.0,38.11,38.35,38.1,38.21,26200.0
2012-01-25 10:10:00,38.25,38.28,38.1,38.17,15800.0,38.25,38.28,38.1,38.17,15800.0
2012-01-25 10:15:00,38.2,38.32,38.19,38.31,15800.0,38.2,38.32,38.19,38.31,15800.0
2012-01-25 10:20:00,38.3,38.35,38.16,38.19,29800.0,38.3,38.35,38.16,38.19,29800.0
2012-01-25 10:25:00,38.18,38.25,38.1,38.19,18300.0,38.18,38.25,38.1,38.19,18300.0
2012-01-25 10:30:00,38.19,38.21,37.98,38.0,34900.0,38.19,38.21,37.98,38.0,34900.0
2012-01-25 10:35:00,38.02,38.07,37.9,38.04,13200.0,38.02,38.07,37.9,38.04,13200.0
2012-01-25 10:40:00,38.05,38.08,38.04,38.05,9900.0,38.05,38.08,38.04,38.05,9900.0
2012-01-25 10:45:00,38.04,38.15,38.01,38.15,12400.0,38.04,38.15,38.01,38.15,12400.0
2012-01-25 10:50:00,38.15,38.16,38.06,38.11,4000.0,38.15,38.16,38.06,38.11,4000.0
2012-01-25 10:55:00,38.08,38.28,38.08,38.23,14200.0,38.08,38.28,38.08,38.23,14200.0
2012-01-25 11:00:00,38.21,38.22,38.15,38.18,5700.0,38.21,38.22,38.15,38.18,5700.0
2012-01-25 11:05:00,38.19,38.25,38.13,38.14,9000.0,38.19,38.25,38.13,38.14,9000.0
2012-01-25 11:10:00,38.14,38.15,38.08,38.08,12300.0,38.14,38.15,38.08,38.08,12300.0
2012-01-25 11:15:00,38.08,38.1,38.04,38.05,11500.0,38.08,38.1,38.04,38.05,11500.0
2012-01-25 11:20:00,38.05,38.88,37.65,38.44,260700.0,38.05,38.88,37.65,38.44,260700.0
2012-01-25 11:25:00,38.38,38.78,38.38,38.6,56100.0,38.38,38.78,38.38,38.6,56100.0
2012-01-25 11:30:00,38.6,38.66,38.35,38.63,37600.0,38.6,38.66,38.35,38.63,37600.0
2012-01-25 11:35:00,38.65,38.96,38.64,38.69,74200.0,38.65,38.96,38.64,38.69,74200.0
2012-01-25 11:40:00,38.69,38.78,38.65,38.75,16400.0,38.69,38.78,38.65,38.75,16400.0
2012-01-25 11:45:00,38.71,38.73,38.36,38.36,31200.0,38.71,38.73,38.36,38.36,31200.0
2012-01-25 11:50:00,38.37,38.41,38.36,38.38,6000.0,38.37,38.41,38.36,38.38,6000.0
2012-01-25 11:55:00,38.4,38.5,38.4,38.44,13400.0,38.4,38.5,38.4,38.44,13400.0
2012-01-25 12:00:00,38.47,38.48,38.01,38.04,48700.0,38.47,38.48,38.01,38.04,48700.0
2012-01-25 12:05:00,38.03,38.09,37.88,37.88,34600.0,38.03,38.09,37.88,37.88,34600.0
2012-01-25 12:10:00,37.9,38.18,37.88,38.18,11700.0,37.9,38.18,37.88,38.18,11700.0
2012-01-25 12:15:00,38.14,38.17,38.08,38.11,19800.0,38.14,38.17,38.08,38.11,19800.0
2012-01-25 12:20:00,38.1,38.12,37.97,38.0,23000.0,38.1,38.12,37.97,38.0,23000.0
2012-01-25 12:25:00,38.0,38.24,37.94,38.13,20900.0,38.0,38.24,37.94,38.13,20900.0
2012-01-25 12:30:00,38.09,38.26,37.9,38.15,58400.0,38.09,38.26,37.9,38.15,58400.0
2012-01-25 12:35:00,38.18,38.45,38.18,38.28,27600.0,38.18,38.45,38.18,38.28,27600.0
2012-01-25 12:40:00,38.24,38.27,38.09,38.12,12800.0,38.24,38.27,38.09,38.12,12800.0
2012-01-25 12:45:00,38.12,38.3,38.1,38.3,11000.0,38.12,38.3,38.1,38.3,11000.0
2012-01-25 12:50:00,38.29,38.31,38.16,38.17,10900.0,38.29,38.31,38.16,38.17,10900.0
2012-01-25 12:55:00,38.17,38.25,38.0,38.04,17400.0,38.17,38.25,38.0,38.04,17400.0
2012-01-25 13:00:00,38.04,38.2,38.01,38.12,16900.0,38.04,38.2,38.01,38.12,16900.0
2012-01-25 13:05:00,38.13,38.37,38.13,38.19,15700.0,38.13,38.37,38.13,38.19,15700.0
2012-01-25 13:10:00,38.22,38.22,38.02,38.04,13100.0,38.22,38.22,38.02,38.04,13100.0
2012-01-25 13:15:00,38.07,38.19,38.05,38.1,17100.0,38.07,38.19,38.05,38.1,17100.0
2012-01-25 13:20:00,38.11,38.22,38.02,38.05,34700.0,38.11,38.22,38.02,38.05,34700.0
2012-01-25 13:25:00,38.02,38.3,38.01,38.25,30700.0,38.02,38.3,38.01,38.25,30700.0
2012-01-25 13:30:00,38.24,38.48,38.19,38.48,33800.0,38.24,38.48,38.19,38.48,33800.0
2012-01-25 13:35:00,38.45,38.55,38.43,38.53,30200.0,38.45,38.55,38.43,38.53,30200.0
2012-01-25 13:40:00,38.51,38.6,38.46,38.5,31200.0,38.51,38.6,38.46,38.5,31200.0
2012-01-25 13:45:00,38.5,38.56,38.43,38.48,24900.0,38.5,38.56,38.43,38.48,24900.0
2012-01-25 13:50:00,38.49,38.54,38.42,38.49,31100.0,38.49,38.54,38.42,38.49,31100.0
2012-01-25 13:55:00,38.5,38.56,38.43,38.52,34900.0,38.5,38.56,38.43,38.52,34900.0
2012-01-25 14:00:00,38.53,38.53,38.32,38.43,28100.0,38.53,38.53,38.32,38.43,28100.0
2012-01-25 14:05:00,38.43,38.5,38.33,38.4,20400.0,38.43,38.5,38.33,38.4,20400.0
2012-01-25 14:10:00,38.42,38.52,38.34,38.37,19800.0,38.42,38.52,38.34,38.37,19800.0
2012-01-25 14:15:00,38.36,38.49,38.35,38.39,16800.0,38.36,38.49,38.35,38.39,16800.0
2012-01-25 14:20:00,38.42,38.46,38.22,38.37,19400.0,38.42,38.46,38.22,38.37,19400.0
2012-01-25 14:25:00,38.35,38.35,38.22,38.25,16000.0,38.35,38.35,38.22,38.25,16000.0
2012-01-25 14:30:00,38.26,38.35,38.26,38.32,15100.0,38.26,38.35,38.26,38.32,15100.0
2012-01-25 14:35:00,38.34,38.39,38.27,38.31,14400.0,38.34,38.39,38.27,38.31,14400.0
2012-01-25 14:40:00,38.31,38.38,38.26,38.32,15500.0,38.31,38.38,38.26,38.32,15500.0
2012-01-25 14:45:00,38.32,38.4,38.32,38.36,5500.0,38.32,38.4,38.32,38.36,5500.0
2012-01-25 14:50:00,38.35,38.42,38.31,38.42,13100.0,38.35,38.42,38.31,38.42,13100.0
2012-01-25 14:55:00,38.42,38.49,38.34,38.41,25000.0,38.42,38.49,38.34,38.41,25000.0
2012-01-25 15:00:00,38.4,38.45,38.35,38.41,14800.0,38.4,38.45,38.35,38.41,14800.0
2012-01-25 15:05:00,38.38,38.41,38.33,38.35,9600.0,38.38,38.41,38.33,38.35,9600.0
2012-01-25 15:10:00,38.36,38.44,38.36,38.44,9100.0,38.36,38.44,38.36,38.44,9100.0
2012-01-25 15:15:00,38.43,38.49,38.43,38.44,24200.0,38.43,38.49,38.43,38.44,24200.0
2012-01-25 15:20:00,38.43,38.47,38.31,38.34,34300.0,38.43,38.47,38.31,38.34,34300.0
2012-01-25 15:25:00,38.41,38.5,38.36,38.4,22200.0,38.41,38.5,38.36,38.4,22200.0
2012-01-25 15:30:00,38.41,38.55,38.41,38.49,49900.0,38.41,38.55,38.41,38.49,49900.0
2012-01-25 15:35:00,38.48,38.54,38.42,38.51,29300.0,38.48,38.54,38.42,38.51,29300.0
2012-01-25 15:40:00,38.52,38.54,38.42,38.48,31800.0,38.52,38.54,38.42,38.48,31800.0
2012-01-25 15:45:00,38.49,38.6,38.49,38.58,53400.0,38.49,38.6,38.49,38.58,53400.0
2012-01-25 15:50:00,38.59,38.67,38.55,38.55,79200.0,38.59,38.67,38.55,38.55,79200.0
2012-01-25 15:55:00,38.57,38.71,38.56,38.61,85600.0,38.57,38.71,38.56,38.61,85600.0
2012-01-26 09:30:00,38.9,39.49,38.9,39.38,111200.0,38.9,39.49,38.9,39.38,111200.0
2012-01-26 09:35:00,39.39,39.83,39.34,39.79,125600.0,39.39,39.83,39.34,39.79,125600.0
2012-01-26 09:40:00,39.8,40.3,39.8,40.29,123400.0,39.8,40.3,39.8,40.29,123400.0
2012-01-26 09:45:00,40.27,40.69,40.24,40.55,179000.0,40.27,40.69,40.24,40.55,179000.0
2012-01-26 09:50:00,40.57,41.75,40.55,41.55,309200.0,40.57,41.75,40.55,41.55,309200.0
2012-01-26 09:55:00,41.55,41.6,41.1,41.1,216700.0,41.55,41.6,41.1,41.1,216700.0
2012-01-26 10:00:00,41.1,41.13,40.82,40.94,122600.0,41.1,41.13,40.82,40.94,122600.0
2012-01-26 10:05:00,40.96,41.23,40.96,41.1,122600.0,40.96,41.23,40.96,41.1,122600.0
2012-01-26 10:10:00,41.1,41.25,41.03,41.09,65400.0,41.1,41.25,41.03,41.09,65400.0
2012-01-26 10:15:00,41.08,41.24,41.05,41.1,66900.0,41.08,41.24,41.05,41.1,66900.0
2012-01-26 10:20:00,41.13,41.19,40.74,40.79,94600.0,41.13,41.19,40.74,40.79,94600.0
2012-01-26 10:25:00,40.79,41.14,40.67,41.06,131800.0,40.79,41.14,40.67,41.06,131800.0
2012-01-26 10:30:00,41.08,41.1,40.6,40.6,48900.0,41.08,41.1,40.6,40.6,48900.0
2012-01-26 10:35:00,40.6,40.68,40.14,40.44,143700.0,40.6,40.68,40.14,40.44,143700.0
2012-01-26 10:40:00,40.41,40.52,40.15,40.39,120100.0,40.41,40.52,40.15,40.39,120100.0
2012-01-26 10:45:00,40.34,40.52,40.12,40.12,49600.0,40.34,40.52,40.12,40.12,49600.0
2012-01-26 10:50:00,40.17,40.24,39.8,40.11,110100.0,40.17,40.24,39.8,40.11,110100.0
2012-01-26 10:55:00,40.17,40.27,40.11,40.19,32200.0,40.17,40.27,40.11,40.19,32200.0
2012-01-26 11:00:00,40.18,40.35,40.12,40.34,53500.0,40.18,40.35,40.12,40.34,53500.0
2012-01-26 11:05:00,40.35,40.91,40.31,40.85,141100.0,40.35,40.91,40.31,40.85,141100.0
2012-01-26 11:10:00,40.86,41.16,40.61,40.85,69000.0,40.86,41.16,40.61,40.85,69000.0
2012-01-26 11:15:00,40.9,41.13,40.86,41.01,57600.0,40.9,41.13,40.86,41.01,57600.0
2012-01-26 11:20:00,41.01,41.1,40.91,40.95,35500.0,41.01,41.1,40.91,40.95,35500.0
2012-01-26 11:25:00,41.0,41.14,40.96,41.03,41200.0,41.0,41.14,40.96,41.03,41200.0
2012-01-26 11:30:00,41.03,41.12,40.94,41.07,23900.0,41.03,41.12,40.94,41.07,23900.0
2012-01-26 11:35:00,41.06,41.14,41.06,41.08,20100.0,41.06,41.14,41.06,41.08,20100.0
2012-01-26 11:40:00,41.09,41.14,40.94,41.0,22500.0,41.09,41.14,40.94,41.0,22500.0
2012-01-26 11:45:00,40.92,40.98,40.83,40.92,25400.0,40.92,40.98,40.83,40.92,25400.0
2012-01-26 11:50:00,40.93,40.98,40.87,40.95,17900.0,40.93,40.98,40.87,40.95,17900.0
2012-01-26 11:55:00,40.96,40.96,40.66,40.68,24900.0,40.96,40.96,40.66,40.68,24900.0
2012-01-26 12:00:00,40.68,40.73,40.37,40.38,54900.0,40.68,40.73,40.37,40.38,54900.0
2012-01-26 12:05:00,40.39,40.5,40.33,40.37,17900.0,40.39,40.5,40.33,40.37,17900.0
2012-01-26 12:10:00,40.37,40.45,40.28,40.45,31100.0,40.37,40.45,40.28,40.45,31100.0
2012-01-26 12:15:00,40.44,40.44,40.24,40.31,32300.0,40.44,40.44,40.24,40.31,32300.0
2012-01-26 12:20:00,40.37,40.45,40.36,40.44,11100.0,40.37,40.45,40.36,40.44,11100.0
2012-01-26 12:25:00,40.41,40.65,40.39,40.55,20000.0,40.41,40.65,40.39,40.55,20000.0
2012-01-26 12:30:00,40.53,40.63,40.5,40.62,13700.0,40.53,40.63,40.5,40.62,13700.0
2012-01-26 12:35:00,40.69,40.76,40.62,40.73,16600.0,40.69,40.76,40.62,40.73,16600.0
2012-01-26 12:40:00,40.74,40.89,40.74,40.88,20500.0,40.74,40.89,40.74,40.88,20500.0
2012-01-26 12:45:00,40.79,40.94,40.79,40.86,23100.0,40.79,40.94,40.79,40.86,23100.0
2012-01-26 12:50:00,40.86,41.07,40.85,41.04,34000.0,40.86,41.07,40.85,41.04,34000.0
2012-01-26 12:55:00,41.04,41.1,41.01,41.08,19500.0,41.04,41.1,41.01,41.08,19500.0
2012-01-26 13:00:00,41.07,41.08,40.95,41.04,25300.0,41.07,41.08,40.95,41.04,25300.0
2012-01-26 13:05:00,41.03,41.03,40.85,40.85,17600.0,41.03,41.03,40.85,40.85,17600.0
2012-01-26 13:10:00,40.86,41.04,40.85,41.01,15600.0,40.86,41.04,40.85,41.01,15600.0
2012-01-26 13:15:00,41.0,41.02,40.97,41.0,12100.0,41.0,41.02,40.97,41.0,12100.0
2012-01-26 13:20:00,40.97,40.99,40.91,40.92,11300.0,40.97,40.99,40.91,40.92,11300.0
2012-01-26 13:25:00,40.91,41.1,40.91,41.06,26000.0,40.91,41.1,40.91,41.06,26000.0
2012-01-26 13:30:00,41.05,41.1,40.98,41.05,18900.0,41.05,41.1,40.98,41.05,18900.0
2012-01-26 13:35:00,41.05,41.06,40.88,40.94,31900.0,41.05,41.06,40.88,40.94,31900.0
2012-01-26 13:40:00,40.97,40.97,40.56,40.56,50200.0,40.97,40.97,40.56,40.56,50200.0
2012-01-26 13:45:00,40.56,40.68,40.54,40.64,10600.0,40.56,40.68,40.54,40.64,10600.0
2012-01-26 13:50:00,40.64,40.73,40.56,40.73,10900.0,40.64,40.73,40.56,40.73,10900.0
2012-01-26 13:55:00,40.71,40.71,40.6,40.6,18900.0,40.71,40.71,40.6,40.6,18900.0
2012-01-26 14:00:00,40.62,40.63,40.39,40.45,31300.0,40.62,40.63,40.39,40.45,31300.0
2012-01-26 14:05:00,40.45,40.49,40.34,40.49,12200.0,40.45,40.49,40.34,40.49,12200.0
2012-01-26 14:10:00,40.49,40.63,40.49,40.63,18300.0,40.49,40.63,40.49,40.63,18300.0
2012-01-26 14:15:00,40.64,40.67,40.52,40.63,25400.0,40.64,40.67,40.52,40.63,25400.0
2012-01-26 14:20:00,40.63,40.63,40.48,40.51,24600.0,40.63,40.63,40.48,40.51,24600.0
2012-01-26 14:25:00,40.52,40.59,40.47,40.59,14900.0,40.52,40.59,40.47,40.59,14900.0
2012-01-26 14:30:00,40.57,40.68,40.55,40.62,16400.0,40.57,40.68,40.55,40.62,16400.0
2012-01-26 14:35:00,40.66,40.7,40.51,40.51,22400.0,40.66,40.7,40.51,40.51,22400.0
2012-01-26 14:40:00,40.51,40.52,40.46,40.48,14300.0,40.51,40.52,40.46,40.48,14300.0
2012-01-26 14:45:00,40.47,40.52,40.45,40.49,15400.0,40.47,40.52,40.45,40.49,15400.0
2012-01-26 14:50:00,40.48,40.88,40.45,40.8,40800.0,40.48,40.88,40.45,40.8,40800.0
2012-01-26 14:55:00,40.77,41.1,40.77,41.0,140900.0,40.77,41.1,40.77,41.0,140900.0
2012-01-26 15:00:00,41.01,41.1,40.87,40.98,97200.0,41.01,41.1,40.87,40.98,97200.0
2012-01-26 15:05:00,40.96,40.99,40.84,40.89,42700.0,40.96,40.99,40.84,40.89,42700.0
2012-01-26 15:10:00,40.9,41.0,40.88,40.95,29900.0,40.9,41.0,40.88,40.95,29900.0
2012-01-26 15:15:00,40.94,40.98,40.9,40.9,40200.0,40.94,40.98,40.9,40.9,40200.0
2012-01-26 15:20:00,40.9,40.91,40.8,40.8,47600.0,40.9,40.91,40.8,40.8,47600.0
2012-01-26 15:25:00,40.8,40.96,40.56,40.57,76200.0,40.8,40.96,40.56,40.57,76200.0
2012-01-26 15:30:00,40.62,40.83,40.57,40.83,41200.0,40.62,40.83,40.57,40.83,41200.0
2012-01-26 15:35:00,40.78,40.8,40.7,40.76,46500.0,40.78,40.8,40.7,40.76,46500.0
2012-01-26 15:40:00,40.75,40.82,40.72,40.8,43300.0,40.75,40.82,40.72,40.8,43300.0
2012-01-26 15:45:00,40.8,40.88,40.75,40.85,77300.0,40.8,40.88,40.75,40.85,77300.0
2012-01-26 15:50:00,40.84,40.9,40.79,40.84,93600.0,40.84,40.9,40.79,40.84,93600.0
2012-01-26 15:55:00,40.83,40.95,40.8,40.95,146300.0,40.83,40.95,40.8,40.95,146300.0
2012-01-27 09:30:00,40.89,41.7,40.89,41.68,116800.0,40.89,41.7,40.89,41.68,116800.0
2012-01-27 09:35:00,41.65,42.74,41.58,42.74,208900.0,41.65,42.74,41.58,42.74,208900.0
2012-01-27 09:40:00,42.72,43.2,42.36,43.14,300000.0,42.72,43.2,42.36,43.14,300000.0
2012-01-27 09:45:00,43.09,44.4,43.08,44.03,568300.0,43.09,44.4,43.08,44.03,568300.0
2012-01-27 09:50:00,44.0,44.74,43.5,44.64,475300.0,44.0,44.74,43.5,44.64,475300.0
2012-01-27 09:55:00,44.63,44.68,43.86,44.1,246600.0,44.63,44.68,43.86,44.1,246600.0
2012-01-27 10:00:00,44.17,44.4,43.77,43.77,199000.0,44.17,44.4,43.77,43.77,199000.0
2012-01-27 10:05:00,43.79,43.87,43.47,43.76,154600.0,43.79,43.87,43.47,43.76,154600.0
2012-01-27 10:10:00,43.8,43.8,43.46,43.63,80600.0,43.8,43.8,43.46,43.63,80600.0
2012-01-27 10:15:00,43.64,44.18,43.64,43.76,142900.0,43.64,44.18,43.64,43.76,142900.0
2012-01-27 10:20:00,43.7,44.0,43.33,43.85,149700.0,43.7,44.0,43.33,43.85,149700.0
2012-01-27 10:25:00,43.85,44.0,43.66,43.8,83400.0,43.85,44.0,43.66,43.8,83400.0
2012-01-27 10:30:00,43.78,43.9,43.35,43.38,74900.0,43.78,43.9,43.35,43.38,74900.0
2012-01-27 10:35:00,43.37,43.55,43.32,43.44,86900.0,43.37,43.55,43.32,43.44,86900.0
2012-01-27 10:40:00,43.43,43.47,43.33,43.46,43200.0,43.43,43.47,43.33,43.46,43200.0
2012-01-27 10:45:00,43.47,43.54,43.13,43.13,82700.0,43.47,43.54,43.13,43.13,82700.0
2012-01-27 10:50:00,43.16,43.16,42.94,43.06,124200.0,43.16,43.16,42.94,43.06,124200.0
2012-01-27 10:55:00,43.07,43.17,42.97,43.15,41000.0,43.07,43.17,42.97,43.15,41000.0
2012-01-27 11:00:00,43.17,43.47,43.16,43.3,104500.0,43.17,43.47,43.16,43.3,104500.0
2012-01-27 11:05:00,43.32,43.4,43.15,43.17,43300.0,43.32,43.4,43.15,43.17,43300.0
2012-01-27 11:10:00,43.18,43.22,43.03,43.06,31500.0,43.18,43.22,43.03,43.06,31500.0
2012-01-27 11:15:00,43.09,43.09,42.95,43.05,64700.0,43.09,43.09,42.95,43.05,64700.0
2012-01-27 11:20:00,43.05,43.25,42.99,43.21,45700.0,43.05,43.25,42.99,43.21,45700.0
2012-01-27 11:25:00,43.23,43.41,43.22,43.41,48300.0,43.23,43.41,43.22,43.41,48300.0
2012-01-27 11:30:00,43.43,43.52,43.26,43.3,39300.0,43.43,43.52,43.26,43.3,39300.0
2012-01-27 11:35:00,43.3,43.33,43.02,43.32,81800.0,43.3,43.33,43.02,43.32,81800.0
2012-01-27 11:40:00,43.33,43.44,43.21,43.3,44000.0,43.33,43.44,43.21,43.3,44000.0
2012-01-27 11:45:00,43.28,43.33,43.22,43.22,14700.0,43.28,43.33,43.22,43.22,14700.0
2012-01-27 11:50:00,43.23,43.49,43.23,43.41,39300.0,43.23,43.49,43.23,43.41,39300.0
2012-01-27 11:55:00,43.41,43.78,43.4,43.7,78900.0,43.41,43.78,43.4,43.7,78900.0
2012-01-27 12:00:00,43.66,43.8,43.56,43.57,51200.0,43.66,43.8,43.56,43.57,51200.0
2012-01-27 12:05:00,43.61,43.71,43.45,43.62,68400.0,43.61,43.71,43.45,43.62,68400.0
2012-01-27 12:10:00,43.6,43.62,43.52,43.6,28400.0,43.6,43.62,43.52,43.6,28400.0
2012-01-27 12:15:00,43.61,43.85,43.59,43.73,44000.0,43.61,43.85,43.59,43.73,44000.0
2012-01-27 12:20:00,43.73,43.91,43.7,43.9,39700.0,43.73,43.91,43.7,43.9,39700.0
2012-01-27 12:25:00,43.89,44.2,43.88,44.17,82900.0,43.89,44.2,43.88,44.17,82900.0
2012-01-27 12:30:00,44.18,44.18,44.0,44.15,50000.0,44.18,44.18,44.0,44.15,50000.0
2012-01-27 12:35:00,44.16,44.34,44.11,44.32,81100.0,44.16,44.34,44.11,44.32,81100.0
2012-01-27 12:40:00,44.33,44.41,44.26,44.34,85600.0,44.33,44.41,44.26,44.34,85600.0
2012-01-27 12:45:00,44.39,44.39,44.21,44.25,50600.0,44.39,44.39,44.21,44.25,50600.0
2012-01-27 12:50:00,44.25,44.25,43.97,43.98,52200.0,44.25,44.25,43.97,43.98,52200.0
2012-01-27 12:55:00,43.99,44.02,43.73,43.79,56300.0,43.99,44.02,43.73,43.79,56300.0
2012-01-27 13:00:00,43.82,43.84,43.7,43.77,46000.0,43.82,43.84,43.7,43.77,46000.0
2012-01-27 13:05:00,43.77,43.9,43.7,43.9,53600.0,43.77,43.9,43.7,43.9,53600.0
2012-01-27 13:10:00,43.89,43.9,43.78,43.8,34700.0,43.89,43.9,43.78,43.8,34700.0
2012-01-27 13:15:00,43.81,43.95,43.81,43.95,27100.0,43.81,43.95,43.81,43.95,27100.0
2012-01-27 13:20:00,43.95,44.11,43.95,44.08,39600.0,43.95,44.11,43.95,44.08,39600.0
2012-01-27 13:25:00,44.05,44.21,44.04,44.06,26800.0,44.05,44.21,44.04,44.06,26800.0
2012-01-27 13:30:00,44.04,44.09,43.95,44.02,31000.0,44.04,44.09,43.95,44.02,31000.0
2012-01-27 13:35:00,44.0,44.15,43.98,44.13,76700.0,44.0,44.15,43.98,44.13,76700.0
2012-01-27 13:40:00,44.14,44.2,44.13,44.15,20100.0,44.14,44.2,44.13,44.15,20100.0
2012-01-27 13:45:00,44.16,44.24,44.14,44.22,41500.0,44.16,44.24,44.14,44.22,41500.0
2012-01-27 13:50:00,44.22,44.24,44.2,44.2,31500.0,44.22,44.24,44.2,44.2,31500.0
2012-01-27 13:55:00,44.22,44.24,44.2,44.23,34900.0,44.22,44.24,44.2,44.23,34900.0
2012-01-27 14:00:00,44.24,44.36,44.24,44.35,61800.0,44.24,44.36,44.24,44.35,61800.0
2012-01-27 14:05:00,44.33,44.35,44.06,44.17,49800.0,44.33,44.35,44.06,44.17,49800.0
2012-01-27 14:10:00,44.16,44.17,44.06,44.14,31100.0,44.16,44.17,44.06,44.14,31100.0
2012-01-27 14:15:00,44.14,44.21,44.1,44.18,45700.0,44.14,44.21,44.1,44.18,45700.0
2012-01-27 14:20:00,44.2,44.21,44.03,44.11,38200.0,44.2,44.21,44.03,44.11,38200.0
2012-01-27 14:25:00,44.09,44.2,44.08,44.2,19100.0,44.09,44.2,44.08,44.2,19100.0
2012-01-27 14:30:00,44.16,44.2,44.15,44.16,11300.0,44.16,44.2,44.15,44.16,11300.0
2012-01-27 14:35:00,44.15,44.24,44.12,44.2,15400.0,44.15,44.24,44.12,44.2,15400.0
2012-01-27 14:40:00,44.22,44.34,44.22,44.33,29000.0,44.22,44.34,44.22,44.33,29000.0
2012-01-27 14:45:00,44.34,44.45,44.33,44.45,41600.0,44.34,44.45,44.33,44.45,41600.0
2012-01-27 14:50:00,44.45,44.45,44.35,44.44,20100.0,44.45,44.45,44.35,44.44,20100.0
2012-01-27 14:55:00,44.45,44.5,44.44,44.49,35600.0,44.45,44.5,44.44,44.49,35600.0
2012-01-27 15:00:00,44.48,44.49,44.44,44.48,30800.0,44.48,44.49,44.44,44.48,30800.0
2012-01-27 15:05:00,44.48,44.75,44.48,44.73,82600.0,44.48,44.75,44.48,44.73,82600.0
2012-01-27 15:10:00,44.73,45.2,44.71,45.18,293500.0,44.73,45.2,44.71,45.18,293500.0
2012-01-27 15:15:00,45.18,45.74,45.17,45.6,331400.0,45.18,45.74,45.17,45.6,331400.0
2012-01-27 15:20:00,45.6,45.9,45.5,45.8,244800.0,45.6,45.9,45.5,45.8,244800.0
2012-01-27 15:25:00,45.78,45.93,45.55,45.76,125300.0,45.78,45.93,45.55,45.76,125300.0
2012-01-27 15:30:00,45.76,45.91,45.61,45.62,152800.0,45.76,45.91,45.61,45.62,152800.0
2012-01-27 15:35:00,45.66,45.9,45.53,45.8,104000.0,45.66,45.9,45.53,45.8,104000.0
2012-01-27 15:40:00,45.8,45.9,45.7,45.77,119400.0,45.8,45.9,45.7,45.77,119400.0
2012-01-27 15:45:00,45.81,46.27,45.76,46.07,286400.0,45.81,46.27,45.76,46.07,286400.0
2012-01-27 15:50:00,46.06,46.18,45.66,45.8,263400.0,46.06,46.18,45.66,45.8,263400.0
2012-01-27 15:55:00,45.77,45.84,45.53,45.54,250400.0,45.77,45.84,45.53,45.54,250400.0
2012-01-30 09:30:00,44.49,44.75,44.22,44.45,193200.0,44.49,44.75,44.22,44.45,193200.0
2012-01-30 09:35:00,44.45,46.9,44.4,46.78,363000.0,44.45,46.9,44.4,46.78,363000.0
2012-01-30 09:40:00,46.79,47.1,46.1,46.63,311000.0,46.79,47.1,46.1,46.63,311000.0
2012-01-30 09:45:00,46.67,46.67,45.69,46.02,229900.0,46.67,46.67,45.69,46.02,229900.0
2012-01-30 09:50:00,46.05,46.14,44.4,44.51,239500.0,46.05,46.14,44.4,44.51,239500.0
2012-01-30 09:55:00,44.55,45.13,44.42,44.6,199900.0,44.55,45.13,44.42,44.6,199900.0
2012-01-30 10:00:00,44.51,44.59,44.01,44.37,193400.0,44.51,44.59,44.01,44.37,193400.0
2012-01-30 10:05:00,44.33,44.39,43.58,43.86,169600.0,44.33,44.39,43.58,43.86,169600.0
2012-01-30 10:10:00,43.85,43.96,43.52,43.79,76300.0,43.85,43.96,43.52,43.79,76300.0
2012-01-30 10:15:00,43.7,44.04,43.29,43.84,111000.0,43.7,44.04,43.29,43.84,111000.0
2012-01-30 10:20:00,43.86,44.3,43.84,44.26,89800.0,43.86,44.3,43.84,44.26,89800.0
2012-01-30 10:25:00,44.25,44.25,43.77,44.0,86200.0,44.25,44.25,43.77,44.0,86200.0
2012-01-30 10:30:00,43.99,44.3,43.96,44.12,146300.0,43.99,44.3,43.96,44.12,146300.0
2012-01-30 10:35:00,44.12,44.23,43.77,43.83,63100.0,44.12,44.23,43.77,43.83,63100.0
2012-01-30 10:40:00,43.86,43.98,43.85,43.87,25200.0,43.86,43.98,43.85,43.87,25200.0
2012-01-30 10:45:00,43.89,43.97,43.68,43.92,49300.0,43.89,43.97,43.68,43.92,49300.0
2012-01-30 10:50:00,43.93,44.24,43.92,44.12,70800.0,43.93,44.24,43.92,44.12,70800.0
2012-01-30 10:55:00,44.12,44.49,44.07,44.45,46800.0,44.12,44.49,44.07,44.45,46800.0
2012-01-30 11:00:00,44.48,45.13,44.36,44.87,140900.0,44.48,45.13,44.36,44.87,140900.0
2012-01-30 11:05:00,44.87,45.17,44.73,44.86,65800.0,44.87,45.17,44.73,44.86,65800.0
2012-01-30 11:10:00,44.87,45.07,44.65,44.8,66200.0,44.87,45.07,44.65,44.8,66200.0
2012-01-30 11:15:00,44.8,45.15,44.78,45.0,55500.0,44.8,45.15,44.78,45.0,55500.0
2012-01-30 11:20:00,44.98,45.17,44.71,44.71,56900.0,44.98,45.17,44.71,44.71,56900.0
2012-01-30 11:25:00,44.71,45.0,44.53,44.87,78200.0,44.71,45.0,44.53,44.87,78200.0
2012-01-30 11:30:00,44.84,45.0,44.8,44.86,47900.0,44.84,45.0,44.8,44.86,47900.0
2012-01-30 11:35:00,44.85,45.15,44.76,44.85,44400.0,44.85,45.15,44.76,44.85,44400.0
2012-01-30 11:40:00,44.87,44.9,44.59,44.78,36600.0,44.87,44.9,44.59,44.78,36600.0
2012-01-30 11:45:00,44.78,44.83,44.52,44.77,30100.0,44.78,44.83,44.52,44.77,30100.0
2012-01-30 11:50:00,44.73,45.05,44.59,44.97,94100.0,44.73,45.05,44.59,44.97,94100.0
2012-01-30 11:55:00,44.96,45.0,44.8,44.98,27300.0,44.96,45.0,44.8,44.98,27300.0
2012-01-30 12:00:00,44.98,44.98,44.77,44.84,16600.0,44.98,44.98,44.77,44.84,16600.0
2012-01-30 12:05:00,44.83,44.99,44.8,44.94,18400.0,44.83,44.99,44.8,44.94,18400.0
2012-01-30 12:10:00,44.94,45.05,44.89,44.97,16800.0,44.94,45.05,44.89,44.97,16800.0
2012-01-30 12:15:00,44.97,45.02,44.91,44.94,18100.0,44.97,45.02,44.91,44.94,18100.0
2012-01-30 12:20:00,44.94,44.95,44.84,44.86,10000.0,44.94,44.95,44.84,44.86,10000.0
2012-01-30 12:25:00,44.9,44.92,44.78,44.8,15700.0,44.9,44.92,44.78,44.8,15700.0
2012-01-30 12:30:00,44.81,44.87,44.7,44.82,18800.0,44.81,44.87,44.7,44.82,18800.0
2012-01-30 12:35:00,44.85,44.94,44.76,44.83,19900.0,44.85,44.94,44.76,44.83,19900.0
2012-01-30 12:40:00,44.84,44.92,44.8,44.8,9900.0,44.84,44.92,44.8,44.8,9900.0
2012-01-30 12:45:00,44.79,44.81,44.26,44.41,52200.0,44.79,44.81,44.26,44.41,52200.0
2012-01-30 12:50:00,44.41,44.5,44.34,44.5,14100.0,44.41,44.5,44.34,44.5,14100.0
2012-01-30 12:55:00,44.49,44.49,44.31,44.41,11000.0,44.49,44.49,44.31,44.41,11000.0
2012-01-30 13:00:00,44.44,44.44,44.0,44.15,65700.0,44.44,44.44,44.0,44.15,65700.0
2012-01-30 13:05:00,44.18,44.26,44.02,44.06,19700.0,44.18,44.26,44.02,44.06,19700.0
2012-01-30 13:10:00,44.03,44.22,44.03,44.1,21600.0,44.03,44.22,44.03,44.1,21600.0
2012-01-30 13:15:00,44.1,44.37,44.09,44.37,32400.0,44.1,44.37,44.09,44.37,32400.0
2012-01-30 13:20:00,44.37,44.5,44.17,44.23,36800.0,44.37,44.5,44.17,44.23,36800.0
2012-01-30 13:25:00,44.23,44.48,44.23,44.36,14700.0,44.23,44.48,44.23,44.36,14700.0
2012-01-30 13:30:00,44.35,44.43,44.28,44.4,12500.0,44.35,44.43,44.28,44.4,12500.0
2012-01-30 13:35:00,44.43,44.48,44.32,44.41,21000.0,44.43,44.48,44.32,44.41,21000.0
2012-01-30 13:40:00,44.42,44.74,44.42,44.71,28300.0,44.42,44.74,44.42,44.71,28300.0
2012-01-30 13:45:00,44.73,44.84,44.65,44.8,46000.0,44.73,44.84,44.65,44.8,46000.0
2012-01-30 13:50:00,44.78,44.78,44.46,44.64,27300.0,44.78,44.78,44.46,44.64,27300.0
2012-01-30 13:55:00,44.64,44.76,44.61,44.69,21300.0,44.64,44.76,44.61,44.69,21300.0
2012-01-30 14:00:00,44.68,44.73,44.29,44.35,41000.0,44.68,44.73,44.29,44.35,41000.0
2012-01-30 14:05:00,44.35,44.59,44.34,44.59,26000.0,44.35,44.59,44.34,44.59,26000.0
2012-01-30 14:10:00,44.6,44.74,44.57,44.6,27600.0,44.6,44.74,44.57,44.6,27600.0
2012-01-30 14:15:00,44.62,44.71,44.48,44.56,22400.0,44.62,44.71,44.48,44.56,22400.0
2012-01-30 14:20:00,44.56,44.62,44.44,44.47,15200.0,44.56,44.62,44.44,44.47,15200.0
2012-01-30 14:25:00,44.46,44.67,44.45,44.56,8200.0,44.46,44.67,44.45,44.56,8200.0
2012-01-30 14:30:00,44.56,44.65,44.42,44.55,33300.0,44.56,44.65,44.42,44.55,33300.0
2012-01-30 14:35:00,44.54,44.61,44.47,44.52,28400.0,44.54,44.61,44.47,44.52,28400.0
2012-01-30 14:40:00,44.55,44.68,44.51,44.65,14700.0,44.55,44.68,44.51,44.65,14700.0
2012-01-30 14:45:00,44.65,44.74,44.49,44.55,21000.0,44.65,44.74,44.49,44.55,21000.0
2012-01-30 14:50:00,44.56,44.71,44.31,44.45,28300.0,44.56,44.71,44.31,44.45,28300.0
2012-01-30 14:55:00,44.46,44.5,44.31,44.31,28700.0,44.46,44.5,44.31,44.31,28700.0
2012-01-30 15:00:00,44.34,44.39,44.12,44.23,59400.0,44.34,44.39,44.12,44.23,59400.0
2012-01-30 15:05:00,44.2,44.3,44.17,44.24,30500.0,44.2,44.3,44.17,44.24,30500.0
2012-01-30 15:10:00,44.24,44.31,44.21,44.22,24200.0,44.24,44.31,44.21,44.22,24200.0
2012-01-30 15:15:00,44.24,44.34,44.23,44.29,23200.0,44.24,44.34,44.23,44.29,23200.0
2012-01-30 15:20:00,44.28,44.31,44.15,44.31,19200.0,44.28,44.31,44.15,44.31,19200.0
2012-01-30 15:25:00,44.29,44.32,44.25,44.31,14900.0,44.29,44.32,44.25,44.31,14900.0
2012-01-30 15:30:00,44.3,44.35,43.89,43.97,71300.0,44.3,44.35,43.89,43.97,71300.0
2012-01-30 15:35:00,43.97,44.05,43.84,43.97,61500.0,43.97,44.05,43.84,43.97,61500.0
2012-01-30 15:40:00,43.97,44.13,43.88,44.07,44600.0,43.97,44.13,43.88,44.07,44600.0
2012-01-30 15:45:00,44.08,44.1,43.86,43.93,66400.0,44.08,44.1,43.86,43.93,66400.0
2012-01-30 15:50:00,43.95,44.0,43.9,43.96,48100.0,43.95,44.0,43.9,43.96,48100.0
2012-01-30 15:55:00,43.95,44.0,43.79,43.8,232300.0,43.95,44.0,43.79,43.8,232300.0
2012-01-31 09:30:00,45.36,45.48,44.82,44.9,199600.0,45.36,45.48,44.82,44.9,199600.0
2012-01-31 09:35:00,44.92,45.15,44.66,44.67,150900.0,44.92,45.15,44.66,44.67,150900.0
2012-01-31 09:40:00,44.66,44.8,44.07,44.08,107800.0,44.66,44.8,44.07,44.08,107800.0
2012-01-31 09:45:00,44.1,44.37,43.88,44.03,166500.0,44.1,44.37,43.88,44.03,166500.0
2012-01-31 09:50:00,44.02,44.1,43.61,43.82,141500.0,44.02,44.1,43.61,43.82,141500.0
2012-01-31 09:55:00,43.83,43.94,43.65,43.67,103600.0,43.83,43.94,43.65,43.67,103600.0
2012-01-31 10:00:00,43.67,43.72,43.1,43.2,189500.0,43.67,43.72,43.1,43.2,189500.0
2012-01-31 10:05:00,43.18,43.59,43.01,43.42,97000.0,43.18,43.59,43.01,43.42,97000.0
2012-01-31 10:10:00,43.41,43.46,43.2,43.34,68500.0,43.41,43.46,43.2,43.34,68500.0
2012-01-31 10:15:00,43.31,43.44,43.2,43.27,54500.0,43.31,43.44,43.2,43.27,54500.0
2012-01-31 10:20:00,43.28,43.32,42.95,42.95,74700.0,43.28,43.32,42.95,42.95,74700.0
2012-01-31 10:25:00,42.94,43.0,42.5,42.51,172800.0,42.94,43.0,42.5,42.51,172800.0
2012-01-31 10:30:00,42.55,42.56,42.1,42.48,170500.0,42.55,42.56,42.1,42.48,170500.0
2012-01-31 10:35:00,42.48,42.78,42.46,42.68,203200.0,42.48,42.78,42.46,42.68,203200.0
2012-01-31 10:40:00,42.65,42.65,42.28,42.5,96300.0,42.65,42.65,42.28,42.5,96300.0
2012-01-31 10:45:00,42.51,42.51,42.16,42.46,77800.0,42.51,42.51,42.16,42.46,77800.0
2012-01-31 10:50:00,42.43,42.49,42.22,42.42,37300.0,42.43,42.49,42.22,42.42,37300.0
2012-01-31 10:55:00,42.42,42.55,42.33,42.55,29600.0,42.42,42.55,42.33,42.55,29600.0
2012-01-31 11:00:00,42.54,42.7,42.42,42.49,39700.0,42.54,42.7,42.42,42.49,39700.0
2012-01-31 11:05:00,42.49,42.53,42.41,42.5,23200.0,42.49,42.53,42.41,42.5,23200.0
2012-01-31 11:10:00,42.5,42.5,42.26,42.36,34600.0,42.5,42.5,42.26,42.36,34600.0
2012-01-31 11:15:00,42.37,42.4,42.28,42.33,32200.0,42.37,42.4,42.28,42.33,32200.0
2012-01-31 11:20:00,42.33,42.4,42.2,42.38,32800.0,42.33,42.4,42.2,42.38,32800.0
2012-01-31 11:25:00,42.37,42.5,42.34,42.37,54600.0,42.37,42.5,42.34,42.37,54600.0
2012-01-31 11:30:00,42.35,42.35,42.21,42.27,57600.0,42.35,42.35,42.21,42.27,57600.0
2012-01-31 11:35:00,42.29,42.32,42.22,42.23,51700.0,42.29,42.32,42.22,42.23,51700.0
2012-01-31 11:40:00,42.23,42.3,42.21,42.3,20400.0,42.23,42.3,42.21,42.3,20400.0
2012-01-31 11:45:00,42.3,42.3,42.12,42.28,35300.0,42.3,42.3,42.12,42.28,35300.0
2012-01-31 11:50:00,42.29,42.32,42.23,42.25,22400.0,42.29,42.32,42.23,42.25,22400.0
2012-01-31 11:55:00,42.24,42.31,42.19,42.28,20200.0,42.24,42.31,42.19,42.28,20200.0
2012-01-31 12:00:00,42.28,42.31,42.19,42.3,17700.0,42.28,42.31,42.19,42.3,17700.0
2012-01-31 12:05:00,42.31,42.31,42.21,42.26,10700.0,42.31,42.31,42.21,42.26,10700.0
2012-01-31 12:10:00,42.24,42.27,42.18,42.26,28500.0,42.24,42.27,42.18,42.26,28500.0
2012-01-31 12:15:00,42.24,42.32,42.23,42.31,98500.0,42.24,42.32,42.23,42.31,98500.0
2012-01-31 12:20:00,42.32,42.8,42.32,42.72,169100.0,42.32,42.8,42.32,42.72,169100.0
2012-01-31 12:25:00,42.72,43.26,42.71,43.13,125500.0,42.72,43.26,42.71,43.13,125500.0
2012-01-31 12:30:00,43.13,43.13,42.95,43.0,111700.0,43.13,43.13,42.95,43.0,111700.0
2012-01-31 12:35:00,42.99,43.05,42.83,42.84,41700.0,42.99,43.05,42.83,42.84,41700.0
2012-01-31 12:40:00,42.84,42.86,42.6,42.67,34900.0,42.84,42.86,42.6,42.67,34900.0
2012-01-31 12:45:00,42.68,42.8,42.66,42.76,23600.0,42.68,42.8,42.66,42.76,23600.0
2012-01-31 12:50:00,42.77,42.92,42.75,42.75,30700.0,42.77,42.92,42.75,42.75,30700.0
2012-01-31 12:55:00,42.76,42.79,42.48,42.52,27600.0,42.76,42.79,42.48,42.52,27600.0
2012-01-31 13:00:00,42.52,42.66,42.48,42.61,21300.0,42.52,42.66,42.48,42.61,21300.0
2012-01-31 13:05:00,42.61,42.74,42.57,42.6,54000.0,42.61,42.74,42.57,42.6,54000.0
2012-01-31 13:10:00,42.6,42.65,42.55,42.57,27800.0,42.6,42.65,42.55,42.57,27800.0
2012-01-31 13:15:00,42.56,42.56,42.4,42.4,30500.0,42.56,42.56,42.4,42.4,30500.0
2012-01-31 13:20:00,42.45,42.6,42.3,42.57,36200.0,42.45,42.6,42.3,42.57,36200.0
2012-01-31 13:25:00,42.57,42.58,42.46,42.53,22000.0,42.57,42.58,42.46,42.53,22000.0
2012-01-31 13:30:00,42.52,42.54,42.41,42.41,13800.0,42.52,42.54,42.41,42.41,13800.0
2012-01-31 13:35:00,42.41,42.51,42.35,42.4,33900.0,42.41,42.51,42.35,42.4,33900.0
2012-01-31 13:40:00,42.4,42.43,42.34,42.35,14000.0,42.4,42.43,42.34,42.35,14000.0
2012-01-31 13:45:00,42.36,42.48,42.31,42.44,27200.0,42.36,42.48,42.31,42.44,27200.0
2012-01-31 13:50:00,42.42,42.54,42.3,42.3,51400.0,42.42,42.54,42.3,42.3,51400.0
2012-01-31 13:55:00,42.32,42.4,42.28,42.31,18500.0,42.32,42.4,42.28,42.31,18500.0
2012-01-31 14:00:00,42.32,42.39,42.22,42.22,29500.0,42.32,42.39,42.22,42.22,29500.0
2012-01-31 14:05:00,42.22,42.34,42.22,42.29,20400.0,42.22,42.34,42.22,42.29,20400.0
2012-01-31 14:10:00,42.29,42.43,42.29,42.38,17200.0,42.29,42.43,42.29,42.38,17200.0
2012-01-31 14:15:00,42.36,42.41,42.32,42.4,12600.0,42.36,42.41,42.32,42.4,12600.0
2012-01-31 14:20:00,42.41,42.59,42.38,42.4,32900.0,42.41,42.59,42.38,42.4,32900.0
2012-01-31 14:25:00,42.39,42.44,42.37,42.39,14600.0,42.39,42.44,42.37,42.39,14600.0
2012-01-31 14:30:00,42.39,42.42,42.37,42.4,15600.0,42.39,42.42,42.37,42.4,15600.0
2012-01-31 14:35:00,42.39,42.4,42.33,42.4,13600.0,42.39,42.4,42.33,42.4,13600.0
2012-01-31 14:40:00,42.4,42.42,42.24,42.27,25500.0,42.4,42.42,42.24,42.27,25500.0
2012-01-31 14:45:00,42.24,42.3,42.22,42.25,17400.0,42.24,42.3,42.22,42.25,17400.0
2012-01-31 14:50:00,42.24,42.3,42.2,42.3,10200.0,42.24,42.3,42.2,42.3,10200.0
2012-01-31 14:55:00,42.29,42.32,42.21,42.22,9100.0,42.29,42.32,42.21,42.22,9100.0
2012-01-31 15:00:00,42.24,42.32,42.18,42.25,28200.0,42.24,42.32,42.18,42.25,28200.0
2012-01-31 15:05:00,42.26,42.39,42.23,42.36,32200.0,42.26,42.39,42.23,42.36,32200.0
2012-01-31 15:10:00,42.36,43.15,42.26,42.76,354900.0,42.36,43.15,42.26,42.76,354900.0
2012-01-31 15:15:00,42.8,43.3,42.77,43.02,146800.0,42.8,43.3,42.77,43.02,146800.0
2012-01-31 15:20:00,43.02,43.06,42.49,42.77,60900.0,43.02,43.06,42.49,42.77,60900.0
2012-01-31 15:25:00,42.78,42.86,42.71,42.8,28200.0,42.78,42.86,42.71,42.8,28200.0
2012-01-31 15:30:00,42.79,42.85,42.64,42.68,44900.0,42.79,42.85,42.64,42.68,44900.0
2012-01-31 15:35:00,42.67,42.67,42.37,42.41,74700.0,42.67,42.67,42.37,42.41,74700.0
2012-01-31 15:40:00,42.42,42.49,42.35,42.35,58800.0,42.42,42.49,42.35,42.35,58800.0
2012-01-31 15:45:00,42.35,42.41,42.23,42.36,69100.0,42.35,42.41,42.23,42.36,69100.0
2012-01-31 15:50:00,42.36,42.37,42.07,42.21,110900.0,42.36,42.37,42.07,42.21,110900.0
2012-01-31 15:55:00,42.21,42.37,42.2,42.27,145000.0,42.21,42.37,42.2,42.27,145000.0
2012-02-01 09:30:00,43.49,43.78,42.61,42.81,128100.0,43.49,43.78,42.61,42.81,128100.0
2012-02-01 09:35:00,42.89,43.09,42.4,42.58,73300.0,42.89,43.09,42.4,42.58,73300.0
2012-02-01 09:40:00,42.7,42.7,42.1,42.3,78100.0,42.7,42.7,42.1,42.3,78100.0
2012-02-01 09:45:00,42.34,42.53,42.25,42.5,71300.0,42.34,42.53,42.25,42.5,71300.0
2012-02-01 09:50:00,42.51,42.75,42.51,42.63,56700.0,42.51,42.75,42.51,42.63,56700.0
2012-02-01 09:55:00,42.63,43.1,42.63,43.05,65800.0,42.63,43.1,42.63,43.05,65800.0
2012-02-01 10:00:00,43.02,43.1,42.72,42.96,40700.0,43.02,43.1,42.72,42.96,40700.0
2012-02-01 10:05:00,42.96,43.22,42.92,43.12,86100.0,42.96,43.22,42.92,43.12,86100.0
2012-02-01 10:10:00,43.17,43.17,42.91,43.07,25200.0,43.17,43.17,42.91,43.07,25200.0
2012-02-01 10:15:00,43.11,43.12,42.92,43.0,11500.0,43.11,43.12,42.92,43.0,11500.0
2012-02-01 10:20:00,43.0,43.05,42.92,42.96,16800.0,43.0,43.05,42.92,42.96,16800.0
2012-02-01 10:25:00,43.0,43.03,42.58,42.75,30800.0,43.0,43.03,42.58,42.75,30800.0
2012-02-01 10:30:00,42.75,42.85,42.73,42.81,302100.0,42.75,42.85,42.73,42.81,302100.0
2012-02-01 10:35:00,42.81,42.89,42.35,42.67,111000.0,42.81,42.89,42.35,42.67,111000.0
2012-02-01 10:40:00,42.72,42.94,42.72,42.84,21600.0,42.72,42.94,42.72,42.84,21600.0
2012-02-01 10:45:00,42.84,43.39,42.74,43.39,119700.0,42.84,43.39,42.74,43.39,119700.0
2012-02-01 10:50:00,43.39,43.39,43.07,43.14,62600.0,43.39,43.39,43.07,43.14,62600.0
2012-02-01 10:55:00,43.14,43.23,43.11,43.19,21700.0,43.14,43.23,43.11,43.19,21700.0
2012-02-01 11:00:00,43.19,43.47,43.18,43.43,31300.0,43.19,43.47,43.18,43.43,31300.0
2012-02-01 11:05:00,43.43,43.45,43.24,43.4,48400.0,43.43,43.45,43.24,43.4,48400.0
2012-02-01 11:10:00,43.4,43.41,43.29,43.39,25500.0,43.4,43.41,43.29,43.39,25500.0
2012-02-01 11:15:00,43.35,43.45,43.27,43.35,26900.0,43.35,43.45,43.27,43.35,26900.0
2012-02-01 11:20:00,43.4,43.4,43.27,43.35,24900.0,43.4,43.4,43.27,43.35,24900.0
2012-02-01 11:25:00,43.36,43.6,43.34,43.43,124300.0,43.36,43.6,43.34,43.43,124300.0
2012-02-01 11:30:00,43.43,43.52,43.38,43.5,40100.0,43.43,43.52,43.38,43.5,40100.0
2012-02-01 11:35:00,43.44,43.59,43.44,43.55,40000.0,43.44,43.59,43.44,43.55,40000.0
2012-02-01 11:40:00,43.54,43.59,43.5,43.53,28100.0,43.54,43.59,43.5,43.53,28100.0
2012-02-01 11:45:00,43.53,43.58,43.35,43.4,38300.0,43.53,43.58,43.35,43.4,38300.0
2012-02-01 11:50:00,43.47,43.54,43.43,43.45,14900.0,43.47,43.54,43.43,43.45,14900.0
2012-02-01 11:55:00,43.48,43.5,43.37,43.37,5200.0,43.48,43.5,43.37,43.37,5200.0
2012-02-01 12:00:00,43.35,43.39,43.26,43.27,18300.0,43.35,43.39,43.26,43.27,18300.0
2012-02-01 12:05:00,43.25,43.39,43.25,43.33,15500.0,43.25,43.39,43.25,43.33,15500.0
2012-02-01 12:10:00,43.33,43.56,43.3,43.56,11900.0,43.33,43.56,43.3,43.56,11900.0
2012-02-01 12:15:00,43.56,43.57,43.44,43.53,23100.0,43.56,43.57,43.44,43.53,23100.0
2012-02-01 12:20:00,43.52,43.78,43.5,43.72,55100.0,43.52,43.78,43.5,43.72,55100.0
2012-02-01 12:25:00,43.72,43.72,43.49,43.51,51100.0,43.72,43.72,43.49,43.51,51100.0
2012-02-01 12:30:00,43.5,43.56,43.46,43.47,9000.0,43.5,43.56,43.46,43.47,9000.0
2012-02-01 12:35:00,43.48,43.48,43.35,43.47,15500.0,43.48,43.48,43.35,43.47,15500.0
2012-02-01 12:40:00,43.47,43.49,43.36,43.4,15900.0,43.47,43.49,43.36,43.4,15900.0
2012-02-01 12:45:00,43.4,43.4,43.3,43.35,23600.0,43.4,43.4,43.3,43.35,23600.0
2012-02-01 12:50:00,43.38,43.38,43.25,43.32,20900.0,43.38,43.38,43.25,43.32,20900.0
2012-02-01 12:55:00,43.35,43.35,43.26,43.26,11000.0,43.35,43.35,43.26,43.26,11000.0
2012-02-01 13:00:00,43.29,43.37,43.26,43.35,17000.0,43.29,43.37,43.26,43.35,17000.0
2012-02-01 13:05:00,43.35,43.43,43.31,43.37,11400.0,43.35,43.43,43.31,43.37,11400.0
2012-02-01 13:10:00,43.36,43.42,43.3,43.39,14000.0,43.36,43.42,43.3,43.39,14000.0
2012-02-01 13:15:00,43.36,43.43,43.1,43.22,33200.0,43.36,43.43,43.1,43.22,33200.0
2012-02-01 13:20:00,43.28,43.35,43.18,43.22,31100.0,43.28,43.35,43.18,43.22,31100.0
2012-02-01 13:25:00,43.22,43.25,43.13,43.16,18200.0,43.22,43.25,43.13,43.16,18200.0
2012-02-01 13:30:00,43.16,43.28,43.16,43.23,14000.0,43.16,43.28,43.16,43.23,14000.0
2012-02-01 13:35:00,43.25,43.31,43.21,43.23,6400.0,43.25,43.31,43.21,43.23,6400.0
2012-02-01 13:40:00,43.23,43.25,43.0,43.0,22100.0,43.23,43.25,43.0,43.0,22100.0
2012-02-01 13:45:00,43.05,43.1,42.83,42.95,29100.0,43.05,43.1,42.83,42.95,29100.0
2012-02-01 13:50:00,42.95,42.97,42.87,42.9,44600.0,42.95,42.97,42.87,42.9,44600.0
2012-02-01 13:55:00,42.9,42.91,42.8,42.84,30000.0,42.9,42.91,42.8,42.84,30000.0
2012-02-01 14:00:00,42.86,42.88,42.83,42.87,16100.0,42.86,42.88,42.83,42.87,16100.0
2012-02-01 14:05:00,42.87,42.93,42.86,42.86,21500.0,42.87,42.93,42.86,42.86,21500.0
2012-02-01 14:10:00,42.88,42.98,42.87,42.95,13600.0,42.88,42.98,42.87,42.95,13600.0
2012-02-01 14:15:00,42.96,43.0,42.94,43.0,14800.0,42.96,43.0,42.94,43.0,14800.0
2012-02-01 14:20:00,43.0,43.06,42.99,43.06,26500.0,43.0,43.06,42.99,43.06,26500.0
2012-02-01 14:25:00,43.09,43.11,43.04,43.06,18100.0,43.09,43.11,43.04,43.06,18100.0
2012-02-01 14:30:00,43.06,43.13,43.04,43.08,16600.0,43.06,43.13,43.04,43.08,16600.0
2012-02-01 14:35:00,43.08,43.14,43.02,43.03,13300.0,43.08,43.14,43.02,43.03,13300.0
2012-02-01 14:40:00,43.04,43.07,42.99,43.06,8300.0,43.04,43.07,42.99,43.06,8300.0
2012-02-01 14:45:00,43.07,43.1,43.0,43.02,12500.0,43.07,43.1,43.0,43.02,12500.0
2012-02-01 14:50:00,43.0,43.09,42.99,43.01,25200.0,43.0,43.09,42.99,43.01,25200.0
2012-02-01 14:55:00,43.05,43.08,42.99,42.99,16200.0,43.05,43.08,42.99,42.99,16200.0
2012-02-01 15:00:00,42.97,43.06,42.96,43.01,11400.0,42.97,43.06,42.96,43.01,11400.0
2012-02-01 15:05:00,43.0,43.04,42.96,43.04,10600.0,43.0,43.04,42.96,43.04,10600.0
2012-02-01 15:10:00,43.04,43.08,42.98,43.01,17200.0,43.04,43.08,42.98,43.01,17200.0
2012-02-01 15:15:00,43.0,43.01,42.87,42.98,20700.0,43.0,43.01,42.87,42.98,20700.0
2012-02-01 15:20:00,42.97,42.99,42.84,42.87,12900.0,42.97,42.99,42.84,42.87,12900.0
2012-02-01 15:25:00,42.86,42.88,42.75,42.77,22200.0,42.86,42.88,42.75,42.77,22200.0
2012-02-01 15:30:00,42.77,42.78,42.63,42.67,34300.0,42.77,42.78,42.63,42.67,34300.0
2012-02-01 15:35:00,42.68,42.81,42.67,42.78,20800.0,42.68,42.81,42.67,42.78,20800.0
2012-02-01 15:40:00,42.8,42.85,42.75,42.82,30000.0,42.8,42.85,42.75,42.82,30000.0
2012-02-01 15:45:00,42.8,42.82,42.71,42.72,32500.0,42.8,42.82,42.71,42.72,32500.0
2012-02-01 15:50:00,42.72,42.76,42.61,42.69,54500.0,42.72,42.76,42.61,42.69,54500.0
2012-02-01 15:55:00,42.69,42.71,42.59,42.68,87600.0,42.69,42.71,42.59,42.68,87600.0
2012-02-02 09:30:00,42.98,43.1,42.69,42.72,47400.0,42.98,43.1,42.69,42.72,47400.0
2012-02-02 09:35:00,42.75,42.77,42.11,42.37,53800.0,42.75,42.77,42.11,42.37,53800.0
2012-02-02 09:40:00,42.39,42.4,42.11,42.33,36100.0,42.39,42.4,42.11,42.33,36100.0
2012-02-02 09:45:00,42.33,42.4,42.2,42.28,33500.0,42.33,42.4,42.2,42.28,33500.0
2012-02-02 09:50:00,42.27,42.4,42.13,42.35,26700.0,42.27,42.4,42.13,42.35,26700.0
2012-02-02 09:55:00,42.35,42.73,42.3,42.69,73800.0,42.35,42.73,42.3,42.69,73800.0
2012-02-02 10:00:00,42.68,42.76,42.55,42.59,41300.0,42.68,42.76,42.55,42.59,41300.0
2012-02-02 10:05:00,42.6,42.63,42.42,42.47,36300.0,42.6,42.63,42.42,42.47,36300.0
2012-02-02 10:10:00,42.43,42.75,42.42,42.73,25700.0,42.43,42.75,42.42,42.73,25700.0
2012-02-02 10:15:00,42.72,42.85,42.6,42.79,79700.0,42.72,42.85,42.6,42.79,79700.0
2012-02-02 10:20:00,42.76,43.5,42.76,43.33,100400.0,42.76,43.5,42.76,43.33,100400.0
2012-02-02 10:25:00,43.31,43.42,43.17,43.18,58600.0,43.31,43.42,43.17,43.18,58600.0
2012-02-02 10:30:00,43.14,43.25,43.12,43.24,27900.0,43.14,43.25,43.12,43.24,27900.0
2012-02-02 10:35:00,43.25,43.35,43.2,43.31,38600.0,43.25,43.35,43.2,43.31,38600.0
2012-02-02 10:40:00,43.32,43.49,43.29,43.32,31900.0,43.32,43.49,43.29,43.32,31900.0
2012-02-02 10:45:00,43.3,43.46,43.29,43.43,15600.0,43.3,43.46,43.29,43.43,15600.0
2012-02-02 10:50:00,43.44,43.45,43.37,43.4,21400.0,43.44,43.45,43.37,43.4,21400.0
2012-02-02 10:55:00,43.41,43.44,43.33,43.39,21400.0,43.41,43.44,43.33,43.39,21400.0
2012-02-02 11:00:00,43.4,43.43,43.34,43.4,12400.0,43.4,43.43,43.34,43.4,12400.0
2012-02-02 11:05:00,43.41,43.42,43.18,43.27,33600.0,43.41,43.42,43.18,43.27,33600.0
2012-02-02 11:10:00,43.29,43.38,43.25,43.36,40800.0,43.29,43.38,43.25,43.36,40800.0
2012-02-02 11:15:00,43.36,43.37,43.21,43.24,18800.0,43.36,43.37,43.21,43.24,18800.0
2012-02-02 11:20:00,43.23,43.4,43.23,43.31,26600.0,43.23,43.4,43.23,43.31,26600.0
2012-02-02 11:25:00,43.33,43.38,43.23,43.25,16400.0,43.33,43.38,43.23,43.25,16400.0
2012-02-02 11:30:00,43.26,43.26,43.11,43.11,18400.0,43.26,43.26,43.11,43.11,18400.0
2012-02-02 11:35:00,43.1,43.13,42.98,43.12,47300.0,43.1,43.13,42.98,43.12,47300.0
2012-02-02 11:40:00,43.08,43.08,42.98,43.02,28100.0,43.08,43.08,42.98,43.02,28100.0
2012-02-02 11:45:00,43.01,43.37,43.0,43.34,53300.0,43.01,43.37,43.0,43.34,53300.0
2012-02-02 11:50:00,43.34,43.37,43.33,43.35,19300.0,43.34,43.37,43.33,43.35,19300.0
2012-02-02 11:55:00,43.34,43.39,43.26,43.37,36900.0,43.34,43.39,43.26,43.37,36900.0
2012-02-02 12:00:00,43.4,43.89,43.4,43.85,93400.0,43.4,43.89,43.4,43.85,93400.0
2012-02-02 12:05:00,43.85,43.91,43.6,43.67,60500.0,43.85,43.91,43.6,43.67,60500.0
2012-02-02 12:10:00,43.66,43.76,43.52,43.63,62300.0,43.66,43.76,43.52,43.63,62300.0
2012-02-02 12:15:00,43.61,43.65,43.19,43.25,44000.0,43.61,43.65,43.19,43.25,44000.0
2012-02-02 12:20:00,43.25,43.35,43.24,43.26,16500.0,43.25,43.35,43.24,43.26,16500.0
2012-02-02 12:25:00,43.26,43.33,43.23,43.28,17400.0,43.26,43.33,43.23,43.28,17400.0
2012-02-02 12:30:00,43.28,43.36,43.05,43.08,23700.0,43.28,43.36,43.05,43.08,23700.0
2012-02-02 12:35:00,43.1,43.2,42.86,43.15,63800.0,43.1,43.2,42.86,43.15,63800.0
2012-02-02 12:40:00,43.12,43.18,43.06,43.14,7600.0,43.12,43.18,43.06,43.14,7600.0
2012-02-02 12:45:00,43.15,43.34,43.15,43.28,24600.0,43.15,43.34,43.15,43.28,24600.0
2012-02-02 12:50:00,43.27,43.27,43.06,43.18,14400.0,43.27,43.27,43.06,43.18,14400.0
2012-02-02 12:55:00,43.18,43.45,43.15,43.43,26300.0,43.18,43.45,43.15,43.43,26300.0
2012-02-02 13:00:00,43.45,43.59,43.41,43.48,18600.0,43.45,43.59,43.41,43.48,18600.0
2012-02-02 13:05:00,43.44,43.59,43.44,43.56,24200.0,43.44,43.59,43.44,43.56,24200.0
2012-02-02 13:10:00,43.53,43.63,43.52,43.56,31000.0,43.53,43.63,43.52,43.56,31000.0
2012-02-02 13:15:00,43.57,43.68,43.53,43.66,18600.0,43.57,43.68,43.53,43.66,18600.0
2012-02-02 13:20:00,43.65,43.66,43.58,43.63,17100.0,43.65,43.66,43.58,43.63,17100.0
2012-02-02 13:25:00,43.63,43.69,43.57,43.69,21500.0,43.63,43.69,43.57,43.69,21500.0
2012-02-02 13:30:00,43.69,43.86,43.68,43.71,28200.0,43.69,43.86,43.68,43.71,28200.0
2012-02-02 13:35:00,43.71,43.75,43.55,43.58,11400.0,43.71,43.75,43.55,43.58,11400.0
2012-02-02 13:40:00,43.63,43.7,43.56,43.7,16900.0,43.63,43.7,43.56,43.7,16900.0
2012-02-02 13:45:00,43.7,43.82,43.6,43.72,84400.0,43.7,43.82,43.6,43.72,84400.0
2012-02-02 13:50:00,43.72,43.78,43.69,43.75,22900.0,43.72,43.78,43.69,43.75,22900.0
2012-02-02 13:55:00,43.75,43.77,43.68,43.73,12400.0,43.75,43.77,43.68,43.73,12400.0
2012-02-02 14:00:00,43.74,43.81,43.72,43.8,21100.0,43.74,43.81,43.72,43.8,21100.0
2012-02-02 14:05:00,43.8,43.88,43.78,43.88,27400.0,43.8,43.88,43.78,43.88,27400.0
2012-02-02 14:10:00,43.88,43.9,43.85,43.89,11600.0,43.88,43.9,43.85,43.89,11600.0
2012-02-02 14:15:00,43.86,44.08,43.84,43.98,95400.0,43.86,44.08,43.84,43.98,95400.0
2012-02-02 14:20:00,43.97,44.33,43.93,44.24,87300.0,43.97,44.33,43.93,44.24,87300.0
2012-02-02 14:25:00,44.25,44.43,44.14,44.41,65500.0,44.25,44.43,44.14,44.41,65500.0
2012-02-02 14:30:00,44.42,44.42,44.27,44.34,38500.0,44.42,44.42,44.27,44.34,38500.0
2012-02-02 14:35:00,44.33,44.4,44.28,44.29,28800.0,44.33,44.4,44.28,44.29,28800.0
2012-02-02 14:40:00,44.3,44.33,44.13,44.19,31900.0,44.3,44.33,44.13,44.19,31900.0
2012-02-02 14:45:00,44.17,44.23,44.05,44.11,27200.0,44.17,44.23,44.05,44.11,27200.0
2012-02-02 14:50:00,44.11,44.35,44.05,44.29,36200.0,44.11,44.35,44.05,44.29,36200.0
2012-02-02 14:55:00,44.29,44.62,44.24,44.62,75500.0,44.29,44.62,44.24,44.62,75500.0
2012-02-02 15:00:00,44.62,44.82,44.6,44.76,83700.0,44.62,44.82,44.6,44.76,83700.0
2012-02-02 15:05:00,44.79,45.5,44.76,45.49,266700.0,44.79,45.5,44.76,45.49,266700.0
2012-02-02 15:10:00,45.5,45.58,45.19,45.34,97200.0,45.5,45.58,45.19,45.34,97200.0
2012-02-02 15:15:00,45.32,45.45,45.22,45.29,68600.0,45.32,45.45,45.22,45.29,68600.0
2012-02-02 15:20:00,45.3,45.44,45.23,45.44,50200.0,45.3,45.44,45.23,45.44,50200.0
2012-02-02 15:25:00,45.4,45.54,45.22,45.3,120600.0,45.4,45.54,45.22,45.3,120600.0
2012-02-02 15:30:00,45.29,45.34,44.84,44.97,84700.0,45.29,45.34,44.84,44.97,84700.0
2012-02-02 15:35:00,44.96,45.11,44.93,45.08,41100.0,44.96,45.11,44.93,45.08,41100.0
2012-02-02 15:40:00,45.06,45.19,44.9,44.9,70200.0,45.06,45.19,44.9,44.9,70200.0
2012-02-02 15:45:00,44.9,45.09,44.86,44.92,62400.0,44.9,45.09,44.86,44.92,62400.0
2012-02-02 15:50:00,44.91,44.92,44.74,44.81,98800.0,44.91,44.92,44.74,44.81,98800.0
2012-02-02 15:55:00,44.8,44.8,44.72,44.74,143800.0,44.8,44.8,44.72,44.74,143800.0
2012-02-03 09:30:00,45.87,46.24,45.82,46.22,126100.0,45.87,46.24,45.82,46.22,126100.0
2012-02-03 09:35:00,46.23,46.23,45.3,45.43,120800.0,46.23,46.23,45.3,45.43,120800.0
2012-02-03 09:40:00,45.4,45.48,45.14,45.26,100500.0,45.4,45.48,45.14,45.26,100500.0
2012-02-03 09:45:00,45.24,45.39,44.94,45.37,106500.0,45.24,45.39,44.94,45.37,106500.0
2012-02-03 09:50:00,45.36,45.65,45.35,45.55,76500.0,45.36,45.65,45.35,45.55,76500.0
2012-02-03 09:55:00,45.58,45.75,45.5,45.59,41100.0,45.58,45.75,45.5,45.59,41100.0
2012-02-03 10:00:00,45.58,45.95,45.57,45.75,102700.0,45.58,45.95,45.57,45.75,102700.0
2012-02-03 10:05:00,45.75,45.87,45.67,45.86,48600.0,45.75,45.87,45.67,45.86,48600.0
2012-02-03 10:10:00,45.85,45.95,45.75,45.94,30400.0,45.85,45.95,45.75,45.94,30400.0
2012-02-03 10:15:00,45.94,45.95,45.6,45.7,51800.0,45.94,45.95,45.6,45.7,51800.0
2012-02-03 10:20:00,45.7,45.8,45.67,45.71,33700.0,45.7,45.8,45.67,45.71,33700.0
2012-02-03 10:25:00,45.69,45.79,45.69,45.7,23700.0,45.69,45.79,45.69,45.7,23700.0
2012-02-03 10:30:00,45.69,45.91,45.56,45.91,62900.0,45.69,45.91,45.56,45.91,62900.0
2012-02-03 10:35:00,45.91,45.95,45.76,45.94,27900.0,45.91,45.95,45.76,45.94,27900.0
2012-02-03 10:40:00,45.94,45.94,45.76,45.82,19800.0,45.94,45.94,45.76,45.82,19800.0
2012-02-03 10:45:00,45.84,45.84,45.65,45.76,32800.0,45.84,45.84,45.65,45.76,32800.0
2012-02-03 10:50:00,45.78,45.8,45.53,45.62,31100.0,45.78,45.8,45.53,45.62,31100.0
2012-02-03 10:55:00,45.62,45.69,45.57,45.6,23400.0,45.62,45.69,45.57,45.6,23400.0
2012-02-03 11:00:00,45.62,45.75,45.6,45.7,19200.0,45.62,45.75,45.6,45.7,19200.0
2012-02-03 11:05:00,45.69,45.72,45.58,45.59,22000.0,45.69,45.72,45.58,45.59,22000.0
2012-02-03 11:10:00,45.6,45.63,45.3,45.46,35000.0,45.6,45.63,45.3,45.46,35000.0
2012-02-03 11:15:00,45.46,45.54,45.4,45.52,21500.0,45.46,45.54,45.4,45.52,21500.0
2012-02-03 11:20:00,45.54,45.71,45.54,45.63,12000.0,45.54,45.71,45.54,45.63,12000.0
2012-02-03 11:25:00,45.65,45.7,45.45,45.45,10400.0,45.65,45.7,45.45,45.45,10400.0
2012-02-03 11:30:00,45.45,45.53,45.42,45.53,25700.0,45.45,45.53,45.42,45.53,25700.0
2012-02-03 11:35:00,45.51,45.55,45.48,45.54,19400.0,45.51,45.55,45.48,45.54,19400.0
2012-02-03 11:40:00,45.56,45.74,45.51,45.69,28300.0,45.56,45.74,45.51,45.69,28300.0
2012-02-03 11:45:00,45.69,45.71,45.61,45.61,11500.0,45.69,45.71,45.61,45.61,11500.0
2012-02-03 11:50:00,45.62,45.63,45.53,45.53,8900.0,45.62,45.63,45.53,45.53,8900.0
2012-02-03 11:55:00,45.55,45.57,45.5,45.52,14100.0,45.55,45.57,45.5,45.52,14100.0
2012-02-03 12:00:00,45.52,45.59,45.5,45.54,18200.0,45.52,45.59,45.5,45.54,18200.0
2012-02-03 12:05:00,45.52,45.53,45.4,45.49,20500.0,45.52,45.53,45.4,45.49,20500.0
2012-02-03 12:10:00,45.49,45.57,45.35,45.52,17900.0,45.49,45.57,45.35,45.52,17900.0
2012-02-03 12:15:00,45.52,45.59,45.43,45.46,10100.0,45.52,45.59,45.43,45.46,10100.0
2012-02-03 12:20:00,45.44,45.51,45.41,45.45,15800.0,45.44,45.51,45.41,45.45,15800.0
2012-02-03 12:25:00,45.45,45.56,45.43,45.5,16200.0,45.45,45.56,45.43,45.5,16200.0
2012-02-03 12:30:00,45.5,45.52,45.42,45.46,25700.0,45.5,45.52,45.42,45.46,25700.0
2012-02-03 12:35:00,45.48,45.53,45.42,45.45,16600.0,45.48,45.53,45.42,45.45,16600.0
2012-02-03 12:40:00,45.45,45.59,45.43,45.55,25500.0,45.45,45.59,45.43,45.55,25500.0
2012-02-03 12:45:00,45.54,45.59,45.42,45.42,8800.0,45.54,45.59,45.42,45.42,8800.0
2012-02-03 12:50:00,45.44,45.48,45.36,45.44,25400.0,45.44,45.48,45.36,45.44,25400.0
2012-02-03 12:55:00,45.42,45.51,45.39,45.48,26400.0,45.42,45.51,45.39,45.48,26400.0
2012-02-03 13:00:00,45.51,45.61,45.5,45.59,17300.0,45.51,45.61,45.5,45.59,17300.0
2012-02-03 13:05:00,45.6,45.7,45.48,45.66,15600.0,45.6,45.7,45.48,45.66,15600.0
2012-02-03 13:10:00,45.67,45.74,45.63,45.7,26200.0,45.67,45.74,45.63,45.7,26200.0
2012-02-03 13:15:00,45.74,45.74,45.62,45.67,11600.0,45.74,45.74,45.62,45.67,11600.0
2012-02-03 13:20:00,45.66,45.73,45.66,45.7,6500.0,45.66,45.73,45.66,45.7,6500.0
2012-02-03 13:25:00,45.71,45.89,45.68,45.81,27200.0,45.71,45.89,45.68,45.81,27200.0
2012-02-03 13:30:00,45.81,45.81,45.6,45.66,13900.0,45.81,45.81,45.6,45.66,13900.0
2012-02-03 13:35:00,45.65,45.68,45.57,45.6,8600.0,45.65,45.68,45.57,45.6,8600.0
2012-02-03 13:40:00,45.58,45.6,45.53,45.59,12600.0,45.58,45.6,45.53,45.59,12600.0
2012-02-03 13:45:00,45.59,45.6,45.55,45.55,7700.0,45.59,45.6,45.55,45.55,7700.0
2012-02-03 13:50:00,45.53,45.54,45.45,45.5,16300.0,45.53,45.54,45.45,45.5,16300.0
2012-02-03 13:55:00,45.53,45.54,45.46,45.54,29600.0,45.53,45.54,45.46,45.54,29600.0
2012-02-03 14:00:00,45.55,45.61,45.52,45.57,6700.0,45.55,45.61,45.52,45.57,6700.0
2012-02-03 14:05:00,45.58,45.59,45.49,45.54,15300.0,45.58,45.59,45.49,45.54,15300.0
2012-02-03 14:10:00,45.53,45.56,45.49,45.53,11100.0,45.53,45.56,45.49,45.53,11100.0
2012-02-03 14:15:00,45.5,45.61,45.48,45.6,16600.0,45.5,45.61,45.48,45.6,16600.0
2012-02-03 14:20:00,45.6,45.63,45.51,45.52,26900.0,45.6,45.63,45.51,45.52,26900.0
2012-02-03 14:25:00,45.54,45.58,45.51,45.55,22800.0,45.54,45.58,45.51,45.55,22800.0
2012-02-03 14:30:00,45.53,45.55,45.5,45.51,13500.0,45.53,45.55,45.5,45.51,13500.0
2012-02-03 14:35:00,45.5,45.55,45.49,45.5,14300.0,45.5,45.55,45.49,45.5,14300.0
2012-02-03 14:40:00,45.5,45.62,45.49,45.58,19700.0,45.5,45.62,45.49,45.58,19700.0
2012-02-03 14:45:00,45.6,45.65,45.58,45.61,13200.0,45.6,45.65,45.58,45.61,13200.0
2012-02-03 14:50:00,45.6,45.65,45.59,45.6,9400.0,45.6,45.65,45.59,45.6,9400.0
2012-02-03 14:55:00,45.6,45.71,45.6,45.67,8300.0,45.6,45.71,45.6,45.67,8300.0
2012-02-03 15:00:00,45.69,45.8,45.68,45.72,17000.0,45.69,45.8,45.68,45.72,17000.0
2012-02-03 15:05:00,45.73,45.78,45.7,45.76,53600.0,45.73,45.78,45.7,45.76,53600.0
2012-02-03 15:10:00,45.76,45.82,45.74,45.78,34900.0,45.76,45.82,45.74,45.78,34900.0
2012-02-03 15:15:00,45.77,45.8,45.63,45.66,19300.0,45.77,45.8,45.63,45.66,19300.0
2012-02-03 15:20:00,45.67,45.7,45.54,45.54,29600.0,45.67,45.7,45.54,45.54,29600.0
2012-02-03 15:25:00,45.54,45.58,45.53,45.55,21600.0,45.54,45.58,45.53,45.55,21600.0
2012-02-03 15:30:00,45.56,45.59,45.43,45.43,63200.0,45.56,45.59,45.43,45.43,63200.0
2012-02-03 15:35:00,45.46,45.46,45.32,45.41,53400.0,45.46,45.46,45.32,45.41,53400.0
2012-02-03 15:40:00,45.4,45.4,45.21,45.27,58900.0,45.4,45.4,45.21,45.27,58900.0
2012-02-03 15:45:00,45.24,45.38,45.18,45.2,72600.0,45.24,45.38,45.18,45.2,72600.0
2012-02-03 15:50:00,45.21,45.38,45.21,45.26,77300.0,45.21,45.38,45.21,45.26,77300.0
2012-02-03 15:55:00,45.27,45.28,45.06,45.16,195000.0,45.27,45.28,45.06,45.16,195000.0
2012-02-06 09:30:00,45.21,45.29,44.67,44.85,113400.0,45.21,45.29,44.67,44.85,113400.0
2012-02-06 09:35:00,44.79,44.96,44.54,44.96,57600.0,44.79,44.96,44.54,44.96,57600.0
2012-02-06 09:40:00,44.95,45.08,44.87,44.92,74600.0,44.95,45.08,44.87,44.92,74600.0
2012-02-06 09:45:00,44.94,45.63,44.91,45.44,106300.0,44.94,45.63,44.91,45.44,106300.0
2012-02-06 09:50:00,45.44,46.58,45.44,46.52,202500.0,45.44,46.58,45.44,46.52,202500.0
2012-02-06 09:55:00,46.52,47.28,46.5,47.01,268600.0,46.52,47.28,46.5,47.01,268600.0
2012-02-06 10:00:00,47.02,47.02,46.5,46.87,112800.0,47.02,47.02,46.5,46.87,112800.0
2012-02-06 10:05:00,46.85,47.19,46.8,47.11,94600.0,46.85,47.19,46.8,47.11,94600.0
2012-02-06 10:10:00,47.11,47.17,46.38,46.53,146100.0,47.11,47.17,46.38,46.53,146100.0
2012-02-06 10:15:00,46.5,46.89,46.5,46.72,70600.0,46.5,46.89,46.5,46.72,70600.0
2012-02-06 10:20:00,46.7,46.79,46.4,46.49,98100.0,46.7,46.79,46.4,46.49,98100.0
2012-02-06 10:25:00,46.47,46.53,46.0,46.07,101700.0,46.47,46.53,46.0,46.07,101700.0
2012-02-06 10:30:00,46.06,46.3,46.03,46.23,60200.0,46.06,46.3,46.03,46.23,60200.0
2012-02-06 10:35:00,46.22,46.28,45.84,46.09,79300.0,46.22,46.28,45.84,46.09,79300.0
2012-02-06 10:40:00,46.09,46.2,45.41,45.72,98300.0,46.09,46.2,45.41,45.72,98300.0
2012-02-06 10:45:00,45.71,46.1,45.71,45.87,45800.0,45.71,46.1,45.71,45.87,45800.0
2012-02-06 10:50:00,45.88,46.04,45.66,45.99,67000.0,45.88,46.04,45.66,45.99,67000.0
2012-02-06 10:55:00,45.98,46.49,45.95,46.49,87700.0,45.98,46.49,45.95,46.49,87700.0
2012-02-06 11:00:00,46.49,46.67,46.39,46.54,72900.0,46.49,46.67,46.39,46.54,72900.0
2012-02-06 11:05:00,46.53,46.58,46.31,46.34,28900.0,46.53,46.58,46.31,46.34,28900.0
2012-02-06 11:10:00,46.33,46.38,46.13,46.35,35400.0,46.33,46.38,46.13,46.35,35400.0
2012-02-06 11:15:00,46.29,46.38,46.11,46.22,48100.0,46.29,46.38,46.11,46.22,48100.0
2012-02-06 11:20:00,46.18,46.18,45.76,46.08,66700.0,46.18,46.18,45.76,46.08,66700.0
2012-02-06 11:25:00,46.05,46.11,46.01,46.05,19100.0,46.05,46.11,46.01,46.05,19100.0
2012-02-06 11:30:00,46.05,46.09,45.75,45.81,38100.0,46.05,46.09,45.75,45.81,38100.0
2012-02-06 11:35:00,45.81,46.21,45.78,46.2,58800.0,45.81,46.21,45.78,46.2,58800.0
2012-02-06 11:40:00,46.17,46.19,46.08,46.16,14600.0,46.17,46.19,46.08,46.16,14600.0
2012-02-06 11:45:00,46.16,46.35,46.01,46.04,59700.0,46.16,46.35,46.01,46.04,59700.0
2012-02-06 11:50:00,46.06,46.12,45.92,45.92,21600.0,46.06,46.12,45.92,45.92,21600.0
2012-02-06 11:55:00,45.94,46.09,45.8,46.07,24500.0,45.94,46.09,45.8,46.07,24500.0
2012-02-06 12:00:00,46.09,46.1,45.92,45.96,23900.0,46.09,46.1,45.92,45.96,23900.0
2012-02-06 12:05:00,45.99,46.03,45.96,45.97,12300.0,45.99,46.03,45.96,45.97,12300.0
2012-02-06 12:10:00,45.98,46.0,45.89,46.0,37400.0,45.98,46.0,45.89,46.0,37400.0
2012-02-06 12:15:00,46.01,46.12,46.01,46.12,17400.0,46.01,46.12,46.01,46.12,17400.0
2012-02-06 12:20:00,46.12,46.14,45.89,45.91,25600.0,46.12,46.14,45.89,45.91,25600.0
2012-02-06 12:25:00,45.89,46.05,45.89,46.0,15600.0,45.89,46.05,45.89,46.0,15600.0
2012-02-06 12:30:00,46.0,46.05,45.92,46.04,22900.0,46.0,46.05,45.92,46.04,22900.0
2012-02-06 12:35:00,46.06,46.11,45.91,46.11,51600.0,46.06,46.11,45.91,46.11,51600.0
2012-02-06 12:40:00,46.1,46.45,46.08,46.37,62700.0,46.1,46.45,46.08,46.37,62700.0
2012-02-06 12:45:00,46.35,46.39,46.24,46.25,15100.0,46.35,46.39,46.24,46.25,15100.0
2012-02-06 12:50:00,46.25,46.27,46.16,46.23,16100.0,46.25,46.27,46.16,46.23,16100.0
2012-02-06 12:55:00,46.21,46.21,46.1,46.12,30500.0,46.21,46.21,46.1,46.12,30500.0
2012-02-06 13:00:00,46.13,46.27,46.11,46.19,16400.0,46.13,46.27,46.11,46.19,16400.0
2012-02-06 13:05:00,46.2,46.25,46.04,46.19,46400.0,46.2,46.25,46.04,46.19,46400.0
2012-02-06 13:10:00,46.16,46.25,46.13,46.13,10000.0,46.16,46.25,46.13,46.13,10000.0
2012-02-06 13:15:00,46.09,46.16,46.08,46.09,20700.0,46.09,46.16,46.08,46.09,20700.0
2012-02-06 13:20:00,46.1,46.15,46.0,46.12,18700.0,46.1,46.15,46.0,46.12,18700.0
2012-02-06 13:25:00,46.14,46.19,46.06,46.19,20700.0,46.14,46.19,46.06,46.19,20700.0
2012-02-06 13:30:00,46.17,46.32,46.17,46.23,23100.0,46.17,46.32,46.17,46.23,23100.0
2012-02-06 13:35:00,46.25,46.32,46.23,46.23,12600.0,46.25,46.32,46.23,46.23,12600.0
2012-02-06 13:40:00,46.23,46.23,46.03,46.09,15000.0,46.23,46.23,46.03,46.09,15000.0
2012-02-06 13:45:00,46.07,46.07,45.82,45.84,52200.0,46.07,46.07,45.82,45.84,52200.0
2012-02-06 13:50:00,45.85,45.89,45.61,45.71,33000.0,45.85,45.89,45.61,45.71,33000.0
2012-02-06 13:55:00,45.72,45.81,45.7,45.78,26100.0,45.72,45.81,45.7,45.78,26100.0
2012-02-06 14:00:00,45.78,45.95,45.78,45.94,21800.0,45.78,45.95,45.78,45.94,21800.0
2012-02-06 14:05:00,45.94,46.09,45.93,46.06,18200.0,45.94,46.09,45.93,46.06,18200.0
2012-02-06 14:10:00,46.06,46.27,46.06,46.25,31600.0,46.06,46.27,46.06,46.25,31600.0
2012-02-06 14:15:00,46.27,46.3,46.14,46.14,35600.0,46.27,46.3,46.14,46.14,35600.0
2012-02-06 14:20:00,46.16,46.29,46.07,46.11,22000.0,46.16,46.29,46.07,46.11,22000.0
2012-02-06 14:25:00,46.09,46.13,46.04,46.07,9200.0,46.09,46.13,46.04,46.07,9200.0
2012-02-06 14:30:00,46.07,46.19,46.07,46.18,12400.0,46.07,46.19,46.07,46.18,12400.0
2012-02-06 14:35:00,46.18,46.28,46.15,46.26,18300.0,46.18,46.28,46.15,46.26,18300.0
2012-02-06 14:40:00,46.26,46.26,46.07,46.14,16500.0,46.26,46.26,46.07,46.14,16500.0
2012-02-06 14:45:00,46.14,46.19,46.08,46.14,12300.0,46.14,46.19,46.08,46.14,12300.0
2012-02-06 14:50:00,46.13,46.15,46.1,46.11,8800.0,46.13,46.15,46.1,46.11,8800.0
2012-02-06 14:55:00,46.12,46.17,45.93,46.08,48700.0,46.12,46.17,45.93,46.08,48700.0
2012-02-06 15:00:00,46.1,46.16,46.02,46.1,20300.0,46.1,46.16,46.02,46.1,20300.0
2012-02-06 15:05:00,46.12,46.39,46.1,46.31,54400.0,46.12,46.39,46.1,46.31,54400.0
2012-02-06 15:10:00,46.33,46.48,46.3,46.38,32200.0,46.33,46.48,46.3,46.38,32200.0
2012-02-06 15:15:00,46.36,46.48,46.29,46.48,44500.0,46.36,46.48,46.29,46.48,44500.0
2012-02-06 15:20:00,46.48,46.68,46.48,46.61,65200.0,46.48,46.68,46.48,46.61,65200.0
2012-02-06 15:25:00,46.61,46.82,46.42,46.5,71800.0,46.61,46.82,46.42,46.5,71800.0
2012-02-06 15:30:00,46.48,46.62,46.44,46.59,65000.0,46.48,46.62,46.44,46.59,65000.0
2012-02-06 15:35:00,46.59,46.73,46.54,46.65,52600.0,46.59,46.73,46.54,46.65,52600.0
2012-02-06 15:40:00,46.65,46.73,46.59,46.7,68700.0,46.65,46.73,46.59,46.7,68700.0
2012-02-06 15:45:00,46.7,46.7,46.4,46.51,79800.0,46.7,46.7,46.4,46.51,79800.0
2012-02-06 15:50:00,46.5,46.53,46.38,46.43,61400.0,46.5,46.53,46.38,46.43,61400.0
2012-02-06 15:55:00,46.44,46.5,46.38,46.5,114200.0,46.44,46.5,46.38,46.5,114200.0
2012-02-07 09:30:00,46.12,47.93,46.12,47.82,222200.0,46.12,47.93,46.12,47.82,222200.0
2012-02-07 09:35:00,47.81,47.99,46.98,47.1,190900.0,47.81,47.99,46.98,47.1,190900.0
2012-02-07 09:40:00,47.13,47.13,46.58,46.61,94300.0,47.13,47.13,46.58,46.61,94300.0
2012-02-07 09:45:00,46.64,46.64,46.0,46.05,101400.0,46.64,46.64,46.0,46.05,101400.0
2012-02-07 09:50:00,46.05,46.2,46.01,46.07,52100.0,46.05,46.2,46.01,46.07,52100.0
2012-02-07 09:55:00,46.09,46.45,46.06,46.43,116400.0,46.09,46.45,46.06,46.43,116400.0
2012-02-07 10:00:00,46.39,46.45,46.07,46.1,62700.0,46.39,46.45,46.07,46.1,62700.0
2012-02-07 10:05:00,46.06,46.39,46.02,46.29,47800.0,46.06,46.39,46.02,46.29,47800.0
2012-02-07 10:10:00,46.3,46.67,46.13,46.52,55300.0,46.3,46.67,46.13,46.52,55300.0
2012-02-07 10:15:00,46.52,46.92,46.52,46.77,41200.0,46.52,46.92,46.52,46.77,41200.0
2012-02-07 10:20:00,46.75,47.1,46.66,47.0,80500.0,46.75,47.1,46.66,47.0,80500.0
2012-02-07 10:25:00,46.99,47.13,46.41,46.47,131700.0,46.99,47.13,46.41,46.47,131700.0
2012-02-07 10:30:00,46.48,46.71,46.47,46.58,59900.0,46.48,46.71,46.47,46.58,59900.0
2012-02-07 10:35:00,46.56,46.7,46.53,46.64,28100.0,46.56,46.7,46.53,46.64,28100.0
2012-02-07 10:40:00,46.64,46.8,46.58,46.77,53100.0,46.64,46.8,46.58,46.77,53100.0
2012-02-07 10:45:00,46.78,47.05,46.7,46.86,64400.0,46.78,47.05,46.7,46.86,64400.0
2012-02-07 10:50:00,46.86,47.22,46.81,47.18,89600.0,46.86,47.22,46.81,47.18,89600.0
2012-02-07 10:55:00,47.17,47.33,46.97,47.27,44900.0,47.17,47.33,46.97,47.27,44900.0
2012-02-07 11:00:00,47.25,47.38,47.11,47.11,58900.0,47.25,47.38,47.11,47.11,58900.0
2012-02-07 11:05:00,47.11,47.14,46.85,46.85,55000.0,47.11,47.14,46.85,46.85,55000.0
2012-02-07 11:10:00,46.86,47.0,46.68,46.82,34900.0,46.86,47.0,46.68,46.82,34900.0
2012-02-07 11:15:00,46.81,46.94,46.67,46.84,58100.0,46.81,46.94,46.67,46.84,58100.0
2012-02-07 11:20:00,46.85,47.02,46.77,47.0,36600.0,46.85,47.02,46.77,47.0,36600.0
2012-02-07 11:25:00,47.01,47.02,46.87,46.98,14800.0,47.01,47.02,46.87,46.98,14800.0
2012-02-07 11:30:00,46.98,47.0,46.78,46.91,25700.0,46.98,47.0,46.78,46.91,25700.0
2012-02-07 11:35:00,46.88,46.96,46.78,46.9,20900.0,46.88,46.96,46.78,46.9,20900.0
2012-02-07 11:40:00,46.87,46.87,46.74,46.75,11200.0,46.87,46.87,46.74,46.75,11200.0
2012-02-07 11:45:00,46.73,46.93,46.65,46.7,18000.0,46.73,46.93,46.65,46.7,18000.0
2012-02-07 11:50:00,46.69,46.87,46.55,46.85,32700.0,46.69,46.87,46.55,46.85,32700.0
2012-02-07 11:55:00,46.87,46.87,46.74,46.77,9000.0,46.87,46.87,46.74,46.77,9000.0
2012-02-07 12:00:00,46.76,46.99,46.75,46.97,21100.0,46.76,46.99,46.75,46.97,21100.0
2012-02-07 12:05:00,46.97,47.1,46.91,47.08,46400.0,46.97,47.1,46.91,47.08,46400.0
2012-02-07 12:10:00,47.09,47.1,46.94,46.99,31200.0,47.09,47.1,46.94,46.99,31200.0
2012-02-07 12:15:00,46.96,47.01,46.69,46.69,12300.0,46.96,47.01,46.69,46.69,12300.0
2012-02-07 12:20:00,46.7,46.88,46.7,46.85,9900.0,46.7,46.88,46.7,46.85,9900.0
2012-02-07 12:25:00,46.85,46.91,46.68,46.91,10000.0,46.85,46.91,46.68,46.91,10000.0
2012-02-07 12:30:00,46.94,46.94,46.78,46.82,9600.0,46.94,46.94,46.78,46.82,9600.0
2012-02-07 12:35:00,46.85,46.86,46.77,46.82,7900.0,46.85,46.86,46.77,46.82,7900.0
2012-02-07 12:40:00,46.83,46.84,46.77,46.84,19700.0,46.83,46.84,46.77,46.84,19700.0
2012-02-07 12:45:00,46.84,46.97,46.82,46.92,26700.0,46.84,46.97,46.82,46.92,26700.0
2012-02-07 12:50:00,46.91,46.91,46.78,46.78,5000.0,46.91,46.91,46.78,46.78,5000.0
2012-02-07 12:55:00,46.81,46.9,46.81,46.88,10400.0,46.81,46.9,46.81,46.88,10400.0
2012-02-07 13:00:00,46.89,46.98,46.8,46.97,15500.0,46.89,46.98,46.8,46.97,15500.0
2012-02-07 13:05:00,46.99,47.23,46.95,47.08,49300.0,46.99,47.23,46.95,47.08,49300.0
2012-02-07 13:10:00,47.08,47.1,46.96,46.96,9200.0,47.08,47.1,46.96,46.96,9200.0
2012-02-07 13:15:00,47.0,47.0,46.65,46.68,18500.0,47.0,47.0,46.65,46.68,18500.0
2012-02-07 13:20:00,46.65,46.8,46.56,46.67,19500.0,46.65,46.8,46.56,46.67,19500.0
2012-02-07 13:25:00,46.67,46.8,46.54,46.55,15100.0,46.67,46.8,46.54,46.55,15100.0
2012-02-07 13:30:00,46.54,46.67,46.53,46.56,8200.0,46.54,46.67,46.53,46.56,8200.0
2012-02-07 13:35:00,46.57,46.7,46.56,46.69,10800.0,46.57,46.7,46.56,46.69,10800.0
2012-02-07 13:40:00,46.67,46.7,46.58,46.65,7000.0,46.67,46.7,46.58,46.65,7000.0
2012-02-07 13:45:00,46.64,46.71,46.54,46.71,7300.0,46.64,46.71,46.54,46.71,7300.0
2012-02-07 13:50:00,46.71,46.72,46.51,46.55,13100.0,46.71,46.72,46.51,46.55,13100.0
2012-02-07 13:55:00,46.52,46.62,46.43,46.55,37600.0,46.52,46.62,46.43,46.55,37600.0
2012-02-07 14:00:00,46.55,46.61,46.45,46.53,29200.0,46.55,46.61,46.45,46.53,29200.0
2012-02-07 14:05:00,46.53,46.67,46.45,46.57,19800.0,46.53,46.67,46.45,46.57,19800.0
2012-02-07 14:10:00,46.58,46.59,46.51,46.53,4200.0,46.58,46.59,46.51,46.53,4200.0
2012-02-07 14:15:00,46.53,46.61,46.52,46.56,9700.0,46.53,46.61,46.52,46.56,9700.0
2012-02-07 14:20:00,46.55,46.6,46.5,46.5,9800.0,46.55,46.6,46.5,46.5,9800.0
2012-02-07 14:25:00,46.5,46.57,46.43,46.51,24600.0,46.5,46.57,46.43,46.51,24600.0
2012-02-07 14:30:00,46.51,46.62,46.47,46.62,22700.0,46.51,46.62,46.47,46.62,22700.0
2012-02-07 14:35:00,46.6,46.62,46.5,46.52,14600.0,46.6,46.62,46.5,46.52,14600.0
2012-02-07 14:40:00,46.51,46.57,46.4,46.54,14000.0,46.51,46.57,46.4,46.54,14000.0
2012-02-07 14:45:00,46.5,46.5,46.3,46.32,24300.0,46.5,46.5,46.3,46.32,24300.0
2012-02-07 14:50:00,46.33,46.44,46.32,46.32,18800.0,46.33,46.44,46.32,46.32,18800.0
2012-02-07 14:55:00,46.33,46.51,46.2,46.48,32800.0,46.33,46.51,46.2,46.48,32800.0
2012-02-07 15:00:00,46.47,46.53,46.32,46.41,33300.0,46.47,46.53,46.32,46.41,33300.0
2012-02-07 15:05:00,46.44,46.52,46.34,46.52,16500.0,46.44,46.52,46.34,46.52,16500.0
2012-02-07 15:10:00,46.5,46.6,46.46,46.58,15900.0,46.5,46.6,46.46,46.58,15900.0
2012-02-07 15:15:00,46.57,46.85,46.54,46.73,37400.0,46.57,46.85,46.54,46.73,37400.0
2012-02-07 15:20:00,46.69,46.85,46.62,46.64,40500.0,46.69,46.85,46.62,46.64,40500.0
2012-02-07 15:25:00,46.64,46.8,46.63,46.77,27700.0,46.64,46.8,46.63,46.77,27700.0
2012-02-07 15:30:00,46.75,46.8,46.69,46.8,24800.0,46.75,46.8,46.69,46.8,24800.0
2012-02-07 15:35:00,46.82,46.94,46.7,46.71,35200.0,46.82,46.94,46.7,46.71,35200.0
2012-02-07 15:40:00,46.7,46.8,46.69,46.72,44300.0,46.7,46.8,46.69,46.72,44300.0
2012-02-07 15:45:00,46.73,46.75,46.54,46.6,46000.0,46.73,46.75,46.54,46.6,46000.0
2012-02-07 15:50:00,46.61,46.68,46.56,46.61,43900.0,46.61,46.68,46.56,46.61,43900.0
2012-02-07 15:55:00,46.62,46.68,46.52,46.59,73600.0,46.62,46.68,46.52,46.59,73600.0
2012-02-08 09:30:00,46.71,47.36,46.65,46.72,109800.0,46.71,47.36,46.65,46.72,109800.0
2012-02-08 09:35:00,46.66,46.82,46.19,46.22,88400.0,46.66,46.82,46.19,46.22,88400.0
2012-02-08 09:40:00,46.19,46.79,46.13,46.65,75900.0,46.19,46.79,46.13,46.65,75900.0
2012-02-08 09:45:00,46.71,47.0,46.63,47.0,42400.0,46.71,47.0,46.63,47.0,42400.0
2012-02-08 09:50:00,47.0,47.17,46.75,46.8,42600.0,47.0,47.17,46.75,46.8,42600.0
2012-02-08 09:55:00,46.81,46.86,46.6,46.6,46000.0,46.81,46.86,46.6,46.6,46000.0
2012-02-08 10:00:00,46.61,46.93,46.61,46.8,39400.0,46.61,46.93,46.61,46.8,39400.0
2012-02-08 10:05:00,46.83,47.05,46.73,46.77,54400.0,46.83,47.05,46.73,46.77,54400.0
2012-02-08 10:10:00,46.79,46.86,46.7,46.79,24600.0,46.79,46.86,46.7,46.79,24600.0
2012-02-08 10:15:00,46.8,46.96,46.76,46.9,16700.0,46.8,46.96,46.76,46.9,16700.0
2012-02-08 10:20:00,46.9,47.13,46.89,46.95,18600.0,46.9,47.13,46.89,46.95,18600.0
2012-02-08 10:25:00,46.98,46.98,46.74,46.84,44700.0,46.98,46.98,46.74,46.84,44700.0
2012-02-08 10:30:00,46.9,46.9,46.65,46.66,49600.0,46.9,46.9,46.65,46.66,49600.0
2012-02-08 10:35:00,46.66,46.67,46.38,46.41,49200.0,46.66,46.67,46.38,46.41,49200.0
2012-02-08 10:40:00,46.42,46.67,46.4,46.4,42900.0,46.42,46.67,46.4,46.4,42900.0
2012-02-08 10:45:00,46.38,46.42,46.15,46.24,90900.0,46.38,46.42,46.15,46.24,90900.0
2012-02-08 10:50:00,46.24,46.48,46.18,46.39,34000.0,46.24,46.48,46.18,46.39,34000.0
2012-02-08 10:55:00,46.41,46.49,46.33,46.49,17200.0,46.41,46.49,46.33,46.49,17200.0
2012-02-08 11:00:00,46.47,46.66,46.29,46.32,30100.0,46.47,46.66,46.29,46.32,30100.0
2012-02-08 11:05:00,46.32,46.33,46.16,46.16,24500.0,46.32,46.33,46.16,46.16,24500.0
2012-02-08 11:10:00,46.18,46.29,46.04,46.04,41500.0,46.18,46.29,46.04,46.04,41500.0
2012-02-08 11:15:00,46.06,46.2,45.81,45.88,45400.0,46.06,46.2,45.81,45.88,45400.0
2012-02-08 11:20:00,45.87,46.0,45.87,45.9,14400.0,45.87,46.0,45.87,45.9,14400.0
2012-02-08 11:25:00,45.9,46.01,45.75,45.95,51600.0,45.9,46.01,45.75,45.95,51600.0
2012-02-08 11:30:00,45.98,46.08,45.95,45.95,20400.0,45.98,46.08,45.95,45.95,20400.0
2012-02-08 11:35:00,45.95,45.95,45.51,45.51,47000.0,45.95,45.95,45.51,45.51,47000.0
2012-02-08 11:40:00,45.51,45.64,45.39,45.5,54700.0,45.51,45.64,45.39,45.5,54700.0
2012-02-08 11:45:00,45.41,45.75,45.41,45.74,24200.0,45.41,45.75,45.41,45.74,24200.0
2012-02-08 11:50:00,45.74,46.05,45.74,45.95,30200.0,45.74,46.05,45.74,45.95,30200.0
2012-02-08 11:55:00,45.96,46.01,45.84,45.88,16900.0,45.96,46.01,45.84,45.88,16900.0
2012-02-08 12:00:00,45.9,46.06,45.9,46.03,10300.0,45.9,46.06,45.9,46.03,10300.0
2012-02-08 12:05:00,46.01,46.11,45.96,46.06,15600.0,46.01,46.11,45.96,46.06,15600.0
2012-02-08 12:10:00,46.06,46.19,46.0,46.07,32300.0,46.06,46.19,46.0,46.07,32300.0
2012-02-08 12:15:00,46.08,46.14,46.05,46.08,6800.0,46.08,46.14,46.05,46.08,6800.0
2012-02-08 12:20:00,46.08,46.14,46.03,46.12,9100.0,46.08,46.14,46.03,46.12,9100.0
2012-02-08 12:25:00,46.09,46.17,46.04,46.07,18300.0,46.09,46.17,46.04,46.07,18300.0
2012-02-08 12:30:00,46.08,46.08,45.86,45.86,16900.0,46.08,46.08,45.86,45.86,16900.0
2012-02-08 12:35:00,45.89,45.95,45.75,45.78,20200.0,45.89,45.95,45.75,45.78,20200.0
2012-02-08 12:40:00,45.79,45.96,45.79,45.88,14300.0,45.79,45.96,45.79,45.88,14300.0
2012-02-08 12:45:00,45.9,45.93,45.75,45.77,4600.0,45.9,45.93,45.75,45.77,4600.0
2012-02-08 12:50:00,45.83,45.96,45.83,45.94,8400.0,45.83,45.96,45.83,45.94,8400.0
2012-02-08 12:55:00,45.92,45.98,45.88,45.88,11900.0,45.92,45.98,45.88,45.88,11900.0
2012-02-08 13:00:00,45.9,45.91,45.83,45.84,13300.0,45.9,45.91,45.83,45.84,13300.0
2012-02-08 13:05:00,45.82,45.87,45.77,45.78,10200.0,45.82,45.87,45.77,45.78,10200.0
2012-02-08 13:10:00,45.8,45.92,45.79,45.92,13200.0,45.8,45.92,45.79,45.92,13200.0
2012-02-08 13:15:00,45.89,45.96,45.87,45.94,14400.0,45.89,45.96,45.87,45.94,14400.0
2012-02-08 13:20:00,45.95,46.05,45.89,45.96,8100.0,45.95,46.05,45.89,45.96,8100.0
2012-02-08 13:25:00,45.96,46.15,45.88,46.1,10000.0,45.96,46.15,45.88,46.1,10000.0
2012-02-08 13:30:00,46.08,46.22,46.08,46.13,28000.0,46.08,46.22,46.08,46.13,28000.0
2012-02-08 13:35:00,46.14,46.47,46.12,46.29,56400.0,46.14,46.47,46.12,46.29,56400.0
2012-02-08 13:40:00,46.27,46.34,46.17,46.19,13900.0,46.27,46.34,46.17,46.19,13900.0
2012-02-08 13:45:00,46.19,46.3,46.1,46.3,13100.0,46.19,46.3,46.1,46.3,13100.0
2012-02-08 13:50:00,46.31,46.38,46.24,46.29,26200.0,46.31,46.38,46.24,46.29,26200.0
2012-02-08 13:55:00,46.28,46.33,46.16,46.26,18400.0,46.28,46.33,46.16,46.26,18400.0
2012-02-08 14:00:00,46.27,46.27,46.12,46.16,7600.0,46.27,46.27,46.12,46.16,7600.0
2012-02-08 14:05:00,46.19,46.23,46.06,46.2,12600.0,46.19,46.23,46.06,46.2,12600.0
2012-02-08 14:10:00,46.24,46.42,46.21,46.33,27100.0,46.24,46.42,46.21,46.33,27100.0
2012-02-08 14:15:00,46.34,46.34,46.2,46.22,11400.0,46.34,46.34,46.2,46.22,11400.0
2012-02-08 14:20:00,46.26,46.29,46.08,46.1,14400.0,46.26,46.29,46.08,46.1,14400.0
2012-02-08 14:25:00,46.09,46.18,46.03,46.08,47800.0,46.09,46.18,46.03,46.08,47800.0
2012-02-08 14:30:00,46.1,46.15,46.06,46.11,18500.0,46.1,46.15,46.06,46.11,18500.0
2012-02-08 14:35:00,46.11,46.13,46.0,46.01,17500.0,46.11,46.13,46.0,46.01,17500.0
2012-02-08 14:40:00,46.0,46.05,45.78,45.95,41800.0,46.0,46.05,45.78,45.95,41800.0
2012-02-08 14:45:00,46.0,46.09,45.85,45.96,24600.0,46.0,46.09,45.85,45.96,24600.0
2012-02-08 14:50:00,45.95,46.0,45.86,45.98,18300.0,45.95,46.0,45.86,45.98,18300.0
2012-02-08 14:55:00,45.97,46.01,45.93,45.96,34100.0,45.97,46.01,45.93,45.96,34100.0
2012-02-08 15:00:00,45.93,45.93,45.75,45.83,26900.0,45.93,45.93,45.75,45.83,26900.0
2012-02-08 15:05:00,45.83,45.86,45.74,45.84,26200.0,45.83,45.86,45.74,45.84,26200.0
2012-02-08 15:10:00,45.85,45.86,45.76,45.78,19700.0,45.85,45.86,45.76,45.78,19700.0
2012-02-08 15:15:00,45.79,45.83,45.76,45.8,20400.0,45.79,45.83,45.76,45.8,20400.0
2012-02-08 15:20:00,45.84,45.84,45.6,45.67,38600.0,45.84,45.84,45.6,45.67,38600.0
2012-02-08 15:25:00,45.69,45.71,45.63,45.68,30700.0,45.69,45.71,45.63,45.68,30700.0
2012-02-08 15:30:00,45.68,45.69,45.53,45.58,66400.0,45.68,45.69,45.53,45.58,66400.0
2012-02-08 15:35:00,45.57,45.68,45.55,45.63,33200.0,45.57,45.68,45.55,45.63,33200.0
2012-02-08 15:40:00,45.63,45.76,45.57,45.74,52400.0,45.63,45.76,45.57,45.74,52400.0
2012-02-08 15:45:00,45.74,45.78,45.65,45.7,76500.0,45.74,45.78,45.65,45.7,76500.0
2012-02-08 15:50:00,45.7,45.82,45.7,45.79,78600.0,45.7,45.82,45.7,45.79,78600.0
2012-02-08 15:55:00,45.78,45.81,45.76,45.8,109000.0,45.78,45.81,45.76,45.8,109000.0
2012-02-09 09:30:00,46.3,46.5,46.07,46.32,83400.0,46.3,46.5,46.07,46.32,83400.0
2012-02-09 09:35:00,46.34,46.39,46.0,46.07,56400.0,46.34,46.39,46.0,46.07,56400.0
2012-02-09 09:40:00,46.07,46.09,45.81,46.05,62400.0,46.07,46.09,45.81,46.05,62400.0
2012-02-09 09:45:00,46.11,46.24,45.61,45.67,87700.0,46.11,46.24,45.61,45.67,87700.0
2012-02-09 09:50:00,45.65,45.94,45.61,45.91,29800.0,45.65,45.94,45.61,45.91,29800.0
2012-02-09 09:55:00,45.94,46.33,45.94,46.26,44500.0,45.94,46.33,45.94,46.26,44500.0
2012-02-09 10:00:00,46.25,46.88,46.25,46.62,138500.0,46.25,46.88,46.25,46.62,138500.0
2012-02-09 10:05:00,46.62,46.75,46.19,46.43,145700.0,46.62,46.75,46.19,46.43,145700.0
2012-02-09 10:10:00,46.45,46.78,46.42,46.76,93200.0,46.45,46.78,46.42,46.76,93200.0
2012-02-09 10:15:00,46.78,47.47,46.68,47.43,182800.0,46.78,47.47,46.68,47.43,182800.0
2012-02-09 10:20:00,47.43,47.85,46.75,46.76,245500.0,47.43,47.85,46.75,46.76,245500.0
2012-02-09 10:25:00,46.72,46.8,46.12,46.75,174300.0,46.72,46.8,46.12,46.75,174300.0
2012-02-09 10:30:00,46.78,46.8,46.6,46.8,77500.0,46.78,46.8,46.6,46.8,77500.0
2012-02-09 10:35:00,46.82,47.16,46.67,46.85,80600.0,46.82,47.16,46.67,46.85,80600.0
2012-02-09 10:40:00,46.85,47.62,46.83,47.45,148400.0,46.85,47.62,46.83,47.45,148400.0
2012-02-09 10:45:00,47.48,48.65,47.26,48.62,203700.0,47.48,48.65,47.26,48.62,203700.0
2012-02-09 10:50:00,48.51,48.52,47.5,47.64,191900.0,48.51,48.52,47.5,47.64,191900.0
2012-02-09 10:55:00,47.64,47.72,47.1,47.2,162000.0,47.64,47.72,47.1,47.2,162000.0
2012-02-09 11:00:00,47.21,47.92,47.15,47.58,167500.0,47.21,47.92,47.15,47.58,167500.0
2012-02-09 11:05:00,47.59,47.61,47.09,47.4,73700.0,47.59,47.61,47.09,47.4,73700.0
2012-02-09 11:10:00,47.39,47.7,47.33,47.54,69300.0,47.39,47.7,47.33,47.54,69300.0
2012-02-09 11:15:00,47.52,47.68,47.45,47.56,46700.0,47.52,47.68,47.45,47.56,46700.0
2012-02-09 11:20:00,47.53,47.62,47.27,47.49,40900.0,47.53,47.62,47.27,47.49,40900.0
2012-02-09 11:25:00,47.5,47.62,47.26,47.32,42200.0,47.5,47.62,47.26,47.32,42200.0
2012-02-09 11:30:00,47.41,47.9,47.36,47.67,81300.0,47.41,47.9,47.36,47.67,81300.0
2012-02-09 11:35:00,47.66,48.17,47.54,47.71,115600.0,47.66,48.17,47.54,47.71,115600.0
2012-02-09 11:40:00,47.81,48.42,47.8,48.32,99900.0,47.81,48.42,47.8,48.32,99900.0
2012-02-09 11:45:00,48.3,48.54,47.86,48.5,122200.0,48.3,48.54,47.86,48.5,122200.0
2012-02-09 11:50:00,48.5,49.11,48.5,48.76,330500.0,48.5,49.11,48.5,48.76,330500.0
2012-02-09 11:55:00,48.84,49.02,48.58,48.68,131800.0,48.84,49.02,48.58,48.68,131800.0
2012-02-09 12:00:00,48.63,48.85,48.59,48.71,96000.0,48.63,48.85,48.59,48.71,96000.0
2012-02-09 12:05:00,48.71,49.23,48.69,49.19,157200.0,48.71,49.23,48.69,49.19,157200.0
2012-02-09 12:10:00,49.17,49.27,48.5,48.64,158000.0,49.17,49.27,48.5,48.64,158000.0
2012-02-09 12:15:00,48.68,48.72,48.5,48.69,41800.0,48.68,48.72,48.5,48.69,41800.0
2012-02-09 12:20:00,48.69,48.9,48.67,48.9,26200.0,48.69,48.9,48.67,48.9,26200.0
2012-02-09 12:25:00,48.9,48.95,48.5,48.63,41400.0,48.9,48.95,48.5,48.63,41400.0
2012-02-09 12:30:00,48.63,48.68,48.5,48.6,33400.0,48.63,48.68,48.5,48.6,33400.0
2012-02-09 12:35:00,48.57,48.7,48.51,48.66,25100.0,48.57,48.7,48.51,48.66,25100.0
2012-02-09 12:40:00,48.68,48.84,48.55,48.77,26400.0,48.68,48.84,48.55,48.77,26400.0
2012-02-09 12:45:00,48.67,48.8,48.6,48.79,22800.0,48.67,48.8,48.6,48.79,22800.0
2012-02-09 12:50:00,48.79,48.8,48.69,48.77,30800.0,48.79,48.8,48.69,48.77,30800.0
2012-02-09 12:55:00,48.73,48.95,48.71,48.89,42400.0,48.73,48.95,48.71,48.89,42400.0
2012-02-09 13:00:00,48.91,49.0,48.72,48.85,18300.0,48.91,49.0,48.72,48.85,18300.0
2012-02-09 13:05:00,48.79,49.03,48.7,48.9,33400.0,48.79,49.03,48.7,48.9,33400.0
2012-02-09 13:10:00,48.92,48.95,48.74,48.9,21700.0,48.92,48.95,48.74,48.9,21700.0
2012-02-09 13:15:00,48.92,49.07,48.76,49.0,30800.0,48.92,49.07,48.76,49.0,30800.0
2012-02-09 13:20:00,48.99,49.18,48.94,49.18,30600.0,48.99,49.18,48.94,49.18,30600.0
2012-02-09 13:25:00,49.17,49.2,48.86,48.94,44200.0,49.17,49.2,48.86,48.94,44200.0
2012-02-09 13:30:00,48.96,49.0,48.69,48.9,44900.0,48.96,49.0,48.69,48.9,44900.0
2012-02-09 13:35:00,48.89,49.15,48.84,49.15,40800.0,48.89,49.15,48.84,49.15,40800.0
2012-02-09 13:40:00,49.12,49.14,49.04,49.06,40200.0,49.12,49.14,49.04,49.06,40200.0
2012-02-09 13:45:00,49.05,49.48,49.05,49.43,100600.0,49.05,49.48,49.05,49.43,100600.0
2012-02-09 13:50:00,49.48,49.55,49.3,49.38,78900.0,49.48,49.55,49.3,49.38,78900.0
2012-02-09 13:55:00,49.38,49.5,49.18,49.5,57100.0,49.38,49.5,49.18,49.5,57100.0
2012-02-09 14:00:00,49.5,49.7,49.43,49.67,113900.0,49.5,49.7,49.43,49.67,113900.0
2012-02-09 14:05:00,49.65,49.75,49.46,49.63,85500.0,49.65,49.75,49.46,49.63,85500.0
2012-02-09 14:10:00,49.66,49.67,49.21,49.51,105900.0,49.66,49.67,49.21,49.51,105900.0
2012-02-09 14:15:00,49.5,49.86,49.5,49.8,91900.0,49.5,49.86,49.5,49.8,91900.0
2012-02-09 14:20:00,49.79,49.91,49.72,49.85,94100.0,49.79,49.91,49.72,49.85,94100.0
2012-02-09 14:25:00,49.82,49.92,49.32,49.4,150800.0,49.82,49.92,49.32,49.4,150800.0
2012-02-09 14:30:00,49.4,49.6,49.25,49.3,85600.0,49.4,49.6,49.25,49.3,85600.0
2012-02-09 14:35:00,49.32,49.57,49.29,49.54,84200.0,49.32,49.57,49.29,49.54,84200.0
2012-02-09 14:40:00,49.52,49.54,49.09,49.16,84900.0,49.52,49.54,49.09,49.16,84900.0
2012-02-09 14:45:00,49.17,49.47,49.15,49.39,42000.0,49.17,49.47,49.15,49.39,42000.0
2012-02-09 14:50:00,49.45,49.45,49.19,49.31,39400.0,49.45,49.45,49.19,49.31,39400.0
2012-02-09 14:55:00,49.32,49.55,49.3,49.47,64700.0,49.32,49.55,49.3,49.47,64700.0
2012-02-09 15:00:00,49.44,49.55,49.32,49.49,62900.0,49.44,49.55,49.32,49.49,62900.0
2012-02-09 15:05:00,49.47,49.83,49.42,49.73,125500.0,49.47,49.83,49.42,49.73,125500.0
2012-02-09 15:10:00,49.74,49.93,49.62,49.85,121200.0,49.74,49.93,49.62,49.85,121200.0
2012-02-09 15:15:00,49.87,49.9,49.77,49.84,76000.0,49.87,49.9,49.77,49.84,76000.0
2012-02-09 15:20:00,49.84,49.87,49.74,49.82,76300.0,49.84,49.87,49.74,49.82,76300.0
2012-02-09 15:25:00,49.84,50.2,49.8,49.92,296700.0,49.84,50.2,49.8,49.92,296700.0
2012-02-09 15:30:00,49.91,50.01,49.86,49.98,149300.0,49.91,50.01,49.86,49.98,149300.0
2012-02-09 15:35:00,49.97,50.03,49.4,49.46,172400.0,49.97,50.03,49.4,49.46,172400.0
2012-02-09 15:40:00,49.46,49.47,49.15,49.37,120900.0,49.46,49.47,49.15,49.37,120900.0
2012-02-09 15:45:00,49.37,49.59,49.14,49.15,206000.0,49.37,49.59,49.14,49.15,206000.0
2012-02-09 15:50:00,49.15,49.17,48.86,48.87,295100.0,49.15,49.17,48.86,48.87,295100.0
2012-02-09 15:55:00,48.87,49.16,48.87,49.01,412400.0,48.87,49.16,48.87,49.01,412400.0
2012-02-10 09:30:00,46.56,46.79,45.58,45.83,501100.0,46.56,46.79,45.58,45.83,501100.0
2012-02-10 09:35:00,45.83,46.2,45.62,45.87,359300.0,45.83,46.2,45.62,45.87,359300.0
2012-02-10 09:40:00,45.86,46.02,45.75,45.76,326500.0,45.86,46.02,45.75,45.76,326500.0
2012-02-10 09:45:00,45.76,45.76,44.73,45.19,480500.0,45.76,45.76,44.73,45.19,480500.0
2012-02-10 09:50:00,45.22,45.25,44.25,44.41,373400.0,45.22,45.25,44.25,44.41,373400.0
2012-02-10 09:55:00,44.41,44.47,44.0,44.21,268600.0,44.41,44.47,44.0,44.21,268600.0
2012-02-10 10:00:00,44.21,44.38,43.67,43.76,254800.0,44.21,44.38,43.67,43.76,254800.0
2012-02-10 10:05:00,43.71,44.25,43.71,44.04,143900.0,43.71,44.25,43.71,44.04,143900.0
2012-02-10 10:10:00,44.04,44.49,43.77,44.21,177600.0,44.04,44.49,43.77,44.21,177600.0
2012-02-10 10:15:00,44.21,44.85,44.15,44.71,155100.0,44.21,44.85,44.15,44.71,155100.0
2012-02-10 10:20:00,44.68,44.97,44.62,44.79,161200.0,44.68,44.97,44.62,44.79,161200.0
2012-02-10 10:25:00,44.79,45.0,44.72,44.87,117100.0,44.79,45.0,44.72,44.87,117100.0
2012-02-10 10:30:00,44.89,45.0,44.17,44.24,148900.0,44.89,45.0,44.17,44.24,148900.0
2012-02-10 10:35:00,44.26,44.79,44.22,44.65,107600.0,44.26,44.79,44.22,44.65,107600.0
2012-02-10 10:40:00,44.65,44.92,44.51,44.86,68400.0,44.65,44.92,44.51,44.86,68400.0
2012-02-10 10:45:00,44.85,44.85,44.57,44.77,72000.0,44.85,44.85,44.57,44.77,72000.0
2012-02-10 10:50:00,44.75,44.87,44.66,44.81,49000.0,44.75,44.87,44.66,44.81,49000.0
2012-02-10 10:55:00,44.81,44.81,44.64,44.76,48900.0,44.81,44.81,44.64,44.76,48900.0
2012-02-10 11:00:00,44.76,44.82,44.6,44.82,43600.0,44.76,44.82,44.6,44.82,43600.0
2012-02-10 11:05:00,44.82,44.92,44.73,44.88,53400.0,44.82,44.92,44.73,44.88,53400.0
2012-02-10 11:10:00,44.88,45.14,44.88,44.96,141300.0,44.88,45.14,44.88,44.96,141300.0
2012-02-10 11:15:00,44.96,45.0,44.94,44.98,39500.0,44.96,45.0,44.94,44.98,39500.0
2012-02-10 11:20:00,44.98,45.0,44.76,44.87,44900.0,44.98,45.0,44.76,44.87,44900.0
2012-02-10 11:25:00,44.88,44.94,44.86,44.92,34700.0,44.88,44.94,44.86,44.92,34700.0
2012-02-10 11:30:00,44.91,44.91,44.71,44.75,75200.0,44.91,44.91,44.71,44.75,75200.0
2012-02-10 11:35:00,44.75,44.76,44.39,44.53,86900.0,44.75,44.76,44.39,44.53,86900.0
2012-02-10 11:40:00,44.54,44.55,44.48,44.51,33000.0,44.54,44.55,44.48,44.51,33000.0
2012-02-10 11:45:00,44.51,44.7,44.5,44.63,32600.0,44.51,44.7,44.5,44.63,32600.0
2012-02-10 11:50:00,44.65,44.7,44.51,44.63,19400.0,44.65,44.7,44.51,44.63,19400.0
2012-02-10 11:55:00,44.67,44.69,44.5,44.53,22200.0,44.67,44.69,44.5,44.53,22200.0
2012-02-10 12:00:00,44.54,44.7,44.51,44.68,15800.0,44.54,44.7,44.51,44.68,15800.0
2012-02-10 12:05:00,44.66,44.7,44.65,44.67,18000.0,44.66,44.7,44.65,44.67,18000.0
2012-02-10 12:10:00,44.66,44.69,44.62,44.69,13800.0,44.66,44.69,44.62,44.69,13800.0
2012-02-10 12:15:00,44.69,44.75,44.62,44.7,27400.0,44.69,44.75,44.62,44.7,27400.0
2012-02-10 12:20:00,44.7,44.73,44.66,44.69,28700.0,44.7,44.73,44.66,44.69,28700.0
2012-02-10 12:25:00,44.69,44.75,44.69,44.75,15800.0,44.69,44.75,44.69,44.75,15800.0
2012-02-10 12:30:00,44.75,45.07,44.75,44.98,76300.0,44.75,45.07,44.75,44.98,76300.0
2012-02-10 12:35:00,44.97,45.22,44.92,45.19,57300.0,44.97,45.22,44.92,45.19,57300.0
2012-02-10 12:40:00,45.22,45.25,45.02,45.02,57800.0,45.22,45.25,45.02,45.02,57800.0
2012-02-10 12:45:00,45.04,45.14,44.93,45.04,34500.0,45.04,45.14,44.93,45.04,34500.0
2012-02-10 12:50:00,45.04,45.11,44.84,44.84,40800.0,45.04,45.11,44.84,44.84,40800.0
2012-02-10 12:55:00,44.86,44.97,44.86,44.95,22900.0,44.86,44.97,44.86,44.95,22900.0
2012-02-10 13:00:00,44.96,44.99,44.88,44.96,14000.0,44.96,44.99,44.88,44.96,14000.0
2012-02-10 13:05:00,44.94,44.97,44.89,44.92,20300.0,44.94,44.97,44.89,44.92,20300.0
2012-02-10 13:10:00,44.91,44.95,44.75,44.75,37700.0,44.91,44.95,44.75,44.75,37700.0
2012-02-10 13:15:00,44.75,44.79,44.63,44.65,46300.0,44.75,44.79,44.63,44.65,46300.0
2012-02-10 13:20:00,44.65,44.8,44.62,44.72,15300.0,44.65,44.8,44.62,44.72,15300.0
2012-02-10 13:25:00,44.73,44.79,44.52,44.65,48800.0,44.73,44.79,44.52,44.65,48800.0
2012-02-10 13:30:00,44.64,44.64,44.45,44.46,60100.0,44.64,44.64,44.45,44.46,60100.0
2012-02-10 13:35:00,44.47,44.48,44.34,44.42,74300.0,44.47,44.48,44.34,44.42,74300.0
2012-02-10 13:40:00,44.42,44.54,44.36,44.52,27200.0,44.42,44.54,44.36,44.52,27200.0
2012-02-10 13:45:00,44.52,44.72,44.5,44.68,41400.0,44.52,44.72,44.5,44.68,41400.0
2012-02-10 13:50:00,44.69,44.72,44.61,44.61,36600.0,44.69,44.72,44.61,44.61,36600.0
2012-02-10 13:55:00,44.62,44.62,44.46,44.56,33700.0,44.62,44.62,44.46,44.56,33700.0
2012-02-10 14:00:00,44.56,44.67,44.51,44.62,19600.0,44.56,44.67,44.51,44.62,19600.0
2012-02-10 14:05:00,44.62,44.62,44.46,44.47,25600.0,44.62,44.62,44.46,44.47,25600.0
2012-02-10 14:10:00,44.46,44.5,44.42,44.42,23900.0,44.46,44.5,44.42,44.42,23900.0
2012-02-10 14:15:00,44.41,44.41,44.26,44.33,68000.0,44.41,44.41,44.26,44.33,68000.0
2012-02-10 14:20:00,44.32,44.36,44.25,44.26,43500.0,44.32,44.36,44.25,44.26,43500.0
2012-02-10 14:25:00,44.25,44.35,44.25,44.33,34700.0,44.25,44.35,44.25,44.33,34700.0
2012-02-10 14:30:00,44.33,44.36,44.27,44.33,55500.0,44.33,44.36,44.27,44.33,55500.0
2012-02-10 14:35:00,44.33,44.35,44.22,44.24,21200.0,44.33,44.35,44.22,44.24,21200.0
2012-02-10 14:40:00,44.24,44.27,44.2,44.25,44700.0,44.24,44.27,44.2,44.25,44700.0
2012-02-10 14:45:00,44.25,44.25,44.16,44.17,26100.0,44.25,44.25,44.16,44.17,26100.0
2012-02-10 14:50:00,44.17,44.18,44.02,44.03,87700.0,44.17,44.18,44.02,44.03,87700.0
2012-02-10 14:55:00,44.04,44.04,43.88,43.89,97600.0,44.04,44.04,43.88,43.89,97600.0
2012-02-10 15:00:00,43.91,43.95,43.73,43.91,106700.0,43.91,43.95,43.73,43.91,106700.0
2012-02-10 15:05:00,43.93,43.99,43.8,43.92,42200.0,43.93,43.99,43.8,43.92,42200.0
2012-02-10 15:10:00,43.93,43.93,43.81,43.89,33600.0,43.93,43.93,43.81,43.89,33600.0
2012-02-10 15:15:00,43.89,43.98,43.87,43.96,47300.0,43.89,43.98,43.87,43.96,47300.0
2012-02-10 15:20:00,43.96,43.99,43.9,43.95,29200.0,43.96,43.99,43.9,43.95,29200.0
2012-02-10 15:25:00,43.93,44.05,43.86,43.99,85700.0,43.93,44.05,43.86,43.99,85700.0
2012-02-10 15:30:00,44.01,44.12,43.96,44.01,89200.0,44.01,44.12,43.96,44.01,89200.0
2012-02-10 15:35:00,44.02,44.04,43.92,43.92,58800.0,44.02,44.04,43.92,43.92,58800.0
2012-02-10 15:40:00,43.95,43.95,43.88,43.9,74000.0,43.95,43.95,43.88,43.9,74000.0
2012-02-10 15:45:00,43.91,43.95,43.85,43.91,118500.0,43.91,43.95,43.85,43.91,118500.0
2012-02-10 15:50:00,43.91,44.0,43.88,43.92,165400.0,43.91,44.0,43.88,43.92,165400.0
2012-02-10 15:55:00,43.92,43.95,43.87,43.89,342200.0,43.92,43.95,43.87,43.89,342200.0
2012-02-13 09:30:00,44.44,44.79,43.86,43.86,259200.0,44.44,44.79,43.86,43.86,259200.0
2012-02-13 09:35:00,43.86,43.99,43.13,43.3,235600.0,43.86,43.99,43.13,43.3,235600.0
2012-02-13 09:40:00,43.34,43.56,43.08,43.08,135800.0,43.34,43.56,43.08,43.08,135800.0
2012-02-13 09:45:00,43.08,43.08,42.46,42.69,253800.0,43.08,43.08,42.46,42.69,253800.0
2012-02-13 09:50:00,42.67,42.88,42.52,42.71,138800.0,42.67,42.88,42.52,42.71,138800.0
2012-02-13 09:55:00,42.72,42.88,42.55,42.7,98400.0,42.72,42.88,42.55,42.7,98400.0
2012-02-13 10:00:00,42.7,42.7,42.12,42.35,192600.0,42.7,42.7,42.12,42.35,192600.0
2012-02-13 10:05:00,42.34,42.9,42.17,42.25,171800.0,42.34,42.9,42.17,42.25,171800.0
2012-02-13 10:10:00,42.26,42.39,42.15,42.36,131100.0,42.26,42.39,42.15,42.36,131100.0
2012-02-13 10:15:00,42.38,42.6,42.23,42.59,98500.0,42.38,42.6,42.23,42.59,98500.0
2012-02-13 10:20:00,42.58,42.76,42.43,42.55,50200.0,42.58,42.76,42.43,42.55,50200.0
2012-02-13 10:25:00,42.58,43.0,42.54,42.96,84100.0,42.58,43.0,42.54,42.96,84100.0
2012-02-13 10:30:00,42.97,43.0,42.27,42.36,124600.0,42.97,43.0,42.27,42.36,124600.0
2012-02-13 10:35:00,42.39,42.57,42.38,42.46,46400.0,42.39,42.57,42.38,42.46,46400.0
2012-02-13 10:40:00,42.45,42.49,42.23,42.26,65100.0,42.45,42.49,42.23,42.26,65100.0
2012-02-13 10:45:00,42.25,42.3,41.9,41.92,168400.0,42.25,42.3,41.9,41.92,168400.0
2012-02-13 10:50:00,41.93,42.09,41.83,41.99,165500.0,41.93,42.09,41.83,41.99,165500.0
2012-02-13 10:55:00,41.99,42.05,41.9,42.04,64700.0,41.99,42.05,41.9,42.04,64700.0
2012-02-13 11:00:00,42.04,42.4,42.04,42.34,98400.0,42.04,42.4,42.04,42.34,98400.0
2012-02-13 11:05:00,42.36,42.37,41.86,41.98,94900.0,42.36,42.37,41.86,41.98,94900.0
2012-02-13 11:10:00,41.98,42.0,41.57,41.75,145800.0,41.98,42.0,41.57,41.75,145800.0
2012-02-13 11:15:00,41.73,41.85,41.5,41.78,119000.0,41.73,41.85,41.5,41.78,119000.0
2012-02-13 11:20:00,41.78,41.89,41.52,41.54,63400.0,41.78,41.89,41.52,41.54,63400.0
2012-02-13 11:25:00,41.55,41.73,41.52,41.65,55700.0,41.55,41.73,41.52,41.65,55700.0
2012-02-13 11:30:00,41.64,41.76,41.59,41.66,49500.0,41.64,41.76,41.59,41.66,49500.0
2012-02-13 11:35:00,41.65,41.78,41.6,41.68,59300.0,41.65,41.78,41.6,41.68,59300.0
2012-02-13 11:40:00,41.68,41.72,41.55,41.59,56700.0,41.68,41.72,41.55,41.59,56700.0
2012-02-13 11:45:00,41.59,41.59,41.3,41.49,104300.0,41.59,41.59,41.3,41.49,104300.0
2012-02-13 11:50:00,41.49,41.67,41.42,41.47,71800.0,41.49,41.67,41.42,41.47,71800.0
2012-02-13 11:55:00,41.47,41.88,41.47,41.78,84300.0,41.47,41.88,41.47,41.78,84300.0
2012-02-13 12:00:00,41.78,41.9,41.59,41.76,54400.0,41.78,41.9,41.59,41.76,54400.0
2012-02-13 12:05:00,41.76,41.76,41.43,41.57,37500.0,41.76,41.76,41.43,41.57,37500.0
2012-02-13 12:10:00,41.57,41.77,41.57,41.75,32300.0,41.57,41.77,41.57,41.75,32300.0
2012-02-13 12:15:00,41.76,41.99,41.75,41.99,34500.0,41.76,41.99,41.75,41.99,34500.0
2012-02-13 12:20:00,41.97,42.13,41.94,41.94,74100.0,41.97,42.13,41.94,41.94,74100.0
2012-02-13 12:25:00,41.96,42.01,41.92,41.94,31200.0,41.96,42.01,41.92,41.94,31200.0
2012-02-13 12:30:00,41.93,41.94,41.64,41.77,71300.0,41.93,41.94,41.64,41.77,71300.0
2012-02-13 12:35:00,41.77,41.83,41.42,41.53,54100.0,41.77,41.83,41.42,41.53,54100.0
2012-02-13 12:40:00,41.54,41.57,41.35,41.51,36500.0,41.54,41.57,41.35,41.51,36500.0
2012-02-13 12:45:00,41.5,41.58,41.41,41.53,48400.0,41.5,41.58,41.41,41.53,48400.0
2012-02-13 12:50:00,41.53,41.63,41.41,41.45,62300.0,41.53,41.63,41.41,41.45,62300.0
2012-02-13 12:55:00,41.45,41.58,41.45,41.56,24400.0,41.45,41.58,41.45,41.56,24400.0
2012-02-13 13:00:00,41.55,41.64,41.42,41.59,45300.0,41.55,41.64,41.42,41.59,45300.0
2012-02-13 13:05:00,41.57,41.8,41.53,41.72,29300.0,41.57,41.8,41.53,41.72,29300.0
2012-02-13 13:10:00,41.71,41.75,41.62,41.71,14500.0,41.71,41.75,41.62,41.71,14500.0
2012-02-13 13:15:00,41.72,41.73,41.54,41.55,18600.0,41.72,41.73,41.54,41.55,18600.0
2012-02-13 13:20:00,41.56,41.64,41.55,41.58,10200.0,41.56,41.64,41.55,41.58,10200.0
2012-02-13 13:25:00,41.58,41.58,41.55,41.56,9900.0,41.58,41.58,41.55,41.56,9900.0
2012-02-13 13:30:00,41.55,41.56,41.43,41.51,26000.0,41.55,41.56,41.43,41.51,26000.0
2012-02-13 13:35:00,41.51,41.54,41.41,41.54,45600.0,41.51,41.54,41.41,41.54,45600.0
2012-02-13 13:40:00,41.56,41.78,41.5,41.74,33900.0,41.56,41.78,41.5,41.74,33900.0
2012-02-13 13:45:00,41.75,41.93,41.69,41.88,58500.0,41.75,41.93,41.69,41.88,58500.0
2012-02-13 13:50:00,41.9,41.96,41.8,41.8,23800.0,41.9,41.96,41.8,41.8,23800.0
2012-02-13 13:55:00,41.81,41.85,41.74,41.83,24100.0,41.81,41.85,41.74,41.83,24100.0
2012-02-13 14:00:00,41.83,41.93,41.81,41.87,31000.0,41.83,41.93,41.81,41.87,31000.0
2012-02-13 14:05:00,41.86,41.9,41.8,41.88,23500.0,41.86,41.9,41.8,41.88,23500.0
2012-02-13 14:10:00,41.88,42.0,41.86,41.98,28100.0,41.88,42.0,41.86,41.98,28100.0
2012-02-13 14:15:00,41.99,42.0,41.86,41.88,34100.0,41.99,42.0,41.86,41.88,34100.0
2012-02-13 14:20:00,41.87,41.93,41.85,41.86,21300.0,41.87,41.93,41.85,41.86,21300.0
2012-02-13 14:25:00,41.85,41.93,41.82,41.85,17400.0,41.85,41.93,41.82,41.85,17400.0
2012-02-13 14:30:00,41.85,41.85,41.61,41.69,51500.0,41.85,41.85,41.61,41.69,51500.0
2012-02-13 14:35:00,41.67,41.78,41.67,41.77,11900.0,41.67,41.78,41.67,41.77,11900.0
2012-02-13 14:40:00,41.78,41.85,41.77,41.81,20000.0,41.78,41.85,41.77,41.81,20000.0
2012-02-13 14:45:00,41.82,41.85,41.76,41.84,15700.0,41.82,41.85,41.76,41.84,15700.0
2012-02-13 14:50:00,41.83,41.91,41.71,41.91,16300.0,41.83,41.91,41.71,41.91,16300.0
2012-02-13 14:55:00,41.88,41.9,41.79,41.87,13500.0,41.88,41.9,41.79,41.87,13500.0
2012-02-13 15:00:00,41.88,41.91,41.75,41.84,22400.0,41.88,41.91,41.75,41.84,22400.0
2012-02-13 15:05:00,41.8,41.86,41.73,41.73,17400.0,41.8,41.86,41.73,41.73,17400.0
2012-02-13 15:10:00,41.75,41.84,41.74,41.84,26000.0,41.75,41.84,41.74,41.84,26000.0
2012-02-13 15:15:00,41.83,41.84,41.75,41.77,21400.0,41.83,41.84,41.75,41.77,21400.0
2012-02-13 15:20:00,41.77,41.79,41.7,41.73,21500.0,41.77,41.79,41.7,41.73,21500.0
2012-02-13 15:25:00,41.74,41.8,41.68,41.68,34900.0,41.74,41.8,41.68,41.68,34900.0
2012-02-13 15:30:00,41.68,41.79,41.65,41.75,38100.0,41.68,41.79,41.65,41.75,38100.0
2012-02-13 15:35:00,41.75,41.79,41.61,41.69,50300.0,41.75,41.79,41.61,41.69,50300.0
2012-02-13 15:40:00,41.7,41.74,41.67,41.7,48700.0,41.7,41.74,41.67,41.7,48700.0
2012-02-13 15:45:00,41.7,41.79,41.62,41.78,60200.0,41.7,41.79,41.62,41.78,60200.0
2012-02-13 15:50:00,41.78,41.88,41.71,41.74,86500.0,41.78,41.88,41.71,41.74,86500.0
2012-02-13 15:55:00,41.73,41.75,41.64,41.7,106000.0,41.73,41.75,41.64,41.7,106000.0
2012-02-14 09:30:00,40.0,40.01,39.02,39.35,469500.0,40.0,40.01,39.02,39.35,469500.0
2012-02-14 09:35:00,39.33,39.49,39.19,39.36,145800.0,39.33,39.49,39.19,39.36,145800.0
2012-02-14 09:40:00,39.44,39.47,38.79,39.21,309900.0,39.44,39.47,38.79,39.21,309900.0
2012-02-14 09:45:00,39.21,39.61,38.83,39.59,214100.0,39.21,39.61,38.83,39.59,214100.0
2012-02-14 09:50:00,39.58,39.69,39.28,39.31,152700.0,39.58,39.69,39.28,39.31,152700.0
2012-02-14 09:55:00,39.3,39.55,39.25,39.28,88900.0,39.3,39.55,39.25,39.28,88900.0
2012-02-14 10:00:00,39.28,39.43,39.1,39.12,87400.0,39.28,39.43,39.1,39.12,87400.0
2012-02-14 10:05:00,39.11,39.13,38.19,38.19,385500.0,39.11,39.13,38.19,38.19,385500.0
2012-02-14 10:10:00,38.17,38.8,38.16,38.62,318100.0,38.17,38.8,38.16,38.62,318100.0
2012-02-14 10:15:00,38.59,38.6,38.29,38.54,125300.0,38.59,38.6,38.29,38.54,125300.0
2012-02-14 10:20:00,38.52,38.55,38.3,38.39,123600.0,38.52,38.55,38.3,38.39,123600.0
2012-02-14 10:25:00,38.41,38.46,38.18,38.18,140300.0,38.41,38.46,38.18,38.18,140300.0
2012-02-14 10:30:00,38.18,38.24,38.1,38.1,175400.0,38.18,38.24,38.1,38.1,175400.0
2012-02-14 10:35:00,38.1,38.11,37.88,37.99,237400.0,38.1,38.11,37.88,37.99,237400.0
2012-02-14 10:40:00,37.99,38.16,37.95,38.11,114600.0,37.99,38.16,37.95,38.11,114600.0
2012-02-14 10:45:00,38.13,38.39,38.06,38.18,89000.0,38.13,38.39,38.06,38.18,89000.0
2012-02-14 10:50:00,38.2,38.3,38.12,38.14,56200.0,38.2,38.3,38.12,38.14,56200.0
2012-02-14 10:55:00,38.14,38.23,38.04,38.11,63500.0,38.14,38.23,38.04,38.11,63500.0
2012-02-14 11:00:00,38.13,38.35,38.11,38.21,71700.0,38.13,38.35,38.11,38.21,71700.0
2012-02-14 11:05:00,38.19,38.49,38.11,38.49,138200.0,38.19,38.49,38.11,38.49,138200.0
2012-02-14 11:10:00,38.47,38.62,38.31,38.5,126100.0,38.47,38.62,38.31,38.5,126100.0
2012-02-14 11:15:00,38.48,38.48,38.24,38.37,59200.0,38.48,38.48,38.24,38.37,59200.0
2012-02-14 11:20:00,38.38,38.47,38.08,38.16,85000.0,38.38,38.47,38.08,38.16,85000.0
2012-02-14 11:25:00,38.16,38.16,37.96,37.98,69900.0,38.16,38.16,37.96,37.98,69900.0
2012-02-14 11:30:00,37.98,38.2,37.95,38.1,73800.0,37.98,38.2,37.95,38.1,73800.0
2012-02-14 11:35:00,38.12,38.29,38.03,38.29,76500.0,38.12,38.29,38.03,38.29,76500.0
2012-02-14 11:40:00,38.26,38.35,38.06,38.18,71800.0,38.26,38.35,38.06,38.18,71800.0
2012-02-14 11:45:00,38.24,38.46,38.21,38.46,66400.0,38.24,38.46,38.21,38.46,66400.0
2012-02-14 11:50:00,38.46,38.54,38.31,38.38,49400.0,38.46,38.54,38.31,38.38,49400.0
2012-02-14 11:55:00,38.42,38.5,38.24,38.5,35900.0,38.42,38.5,38.24,38.5,35900.0
2012-02-14 12:00:00,38.49,38.5,38.4,38.45,22400.0,38.49,38.5,38.4,38.45,22400.0
2012-02-14 12:05:00,38.47,38.66,38.43,38.51,56100.0,38.47,38.66,38.43,38.51,56100.0
2012-02-14 12:10:00,38.51,38.56,38.34,38.49,39500.0,38.51,38.56,38.34,38.49,39500.0
2012-02-14 12:15:00,38.47,38.66,38.44,38.64,53300.0,38.47,38.66,38.44,38.64,53300.0
2012-02-14 12:20:00,38.63,38.84,38.61,38.84,60900.0,38.63,38.84,38.61,38.84,60900.0
2012-02-14 12:25:00,38.82,38.83,38.62,38.81,51900.0,38.82,38.83,38.62,38.81,51900.0
2012-02-14 12:30:00,38.79,38.81,38.43,38.49,52200.0,38.79,38.81,38.43,38.49,52200.0
2012-02-14 12:35:00,38.49,38.59,38.46,38.55,28400.0,38.49,38.59,38.46,38.55,28400.0
2012-02-14 12:40:00,38.56,38.85,38.56,38.75,53200.0,38.56,38.85,38.56,38.75,53200.0
2012-02-14 12:45:00,38.75,38.94,38.75,38.91,57900.0,38.75,38.94,38.75,38.91,57900.0
2012-02-14 12:50:00,38.92,38.92,38.66,38.66,41900.0,38.92,38.92,38.66,38.66,41900.0
2012-02-14 12:55:00,38.68,38.69,38.54,38.6,47700.0,38.68,38.69,38.54,38.6,47700.0
2012-02-14 13:00:00,38.59,38.8,38.52,38.8,62200.0,38.59,38.8,38.52,38.8,62200.0
2012-02-14 13:05:00,38.82,39.08,38.78,38.93,113700.0,38.82,39.08,38.78,38.93,113700.0
2012-02-14 13:10:00,38.93,39.01,38.81,38.98,87000.0,38.93,39.01,38.81,38.98,87000.0
2012-02-14 13:15:00,38.97,39.08,38.89,39.01,92400.0,38.97,39.08,38.89,39.01,92400.0
2012-02-14 13:20:00,39.0,39.19,38.98,39.12,60300.0,39.0,39.19,38.98,39.12,60300.0
2012-02-14 13:25:00,39.13,39.2,39.0,39.06,58600.0,39.13,39.2,39.0,39.06,58600.0
2012-02-14 13:30:00,39.06,39.28,39.03,39.16,73700.0,39.06,39.28,39.03,39.16,73700.0
2012-02-14 13:35:00,39.15,39.3,38.97,39.14,65900.0,39.15,39.3,38.97,39.14,65900.0
2012-02-14 13:40:00,39.13,39.13,38.82,38.84,44400.0,39.13,39.13,38.82,38.84,44400.0
2012-02-14 13:45:00,38.88,39.09,38.88,39.02,55000.0,38.88,39.09,38.88,39.02,55000.0
2012-02-14 13:50:00,38.99,39.18,38.95,39.0,31200.0,38.99,39.18,38.95,39.0,31200.0
2012-02-14 13:55:00,39.03,39.07,38.84,38.84,85100.0,39.03,39.07,38.84,38.84,85100.0
2012-02-14 14:00:00,38.86,39.07,38.84,39.0,43800.0,38.86,39.07,38.84,39.0,43800.0
2012-02-14 14:05:00,39.03,39.05,38.92,38.95,23200.0,39.03,39.05,38.92,38.95,23200.0
2012-02-14 14:10:00,38.95,39.0,38.8,38.8,35200.0,38.95,39.0,38.8,38.8,35200.0
2012-02-14 14:15:00,38.82,38.92,38.71,38.82,40200.0,38.82,38.92,38.71,38.82,40200.0
2012-02-14 14:20:00,38.82,38.93,38.75,38.76,34700.0,38.82,38.93,38.75,38.76,34700.0
2012-02-14 14:25:00,38.76,38.95,38.66,38.86,32000.0,38.76,38.95,38.66,38.86,32000.0
2012-02-14 14:30:00,38.87,38.89,38.6,38.7,58600.0,38.87,38.89,38.6,38.7,58600.0
2012-02-14 14:35:00,38.7,38.78,38.63,38.78,62100.0,38.7,38.78,38.63,38.78,62100.0
2012-02-14 14:40:00,38.75,38.91,38.7,38.78,39900.0,38.75,38.91,38.7,38.78,39900.0
2012-02-14 14:45:00,38.76,38.92,38.62,38.64,56700.0,38.76,38.92,38.62,38.64,56700.0
2012-02-14 14:50:00,38.64,38.86,38.64,38.77,37900.0,38.64,38.86,38.64,38.77,37900.0
2012-02-14 14:55:00,38.77,38.88,38.72,38.81,55000.0,38.77,38.88,38.72,38.81,55000.0
2012-02-14 15:00:00,38.83,38.94,38.81,38.9,68900.0,38.83,38.94,38.81,38.9,68900.0
2012-02-14 15:05:00,38.87,38.99,38.83,38.98,44000.0,38.87,38.99,38.83,38.98,44000.0
2012-02-14 15:10:00,38.97,38.97,38.77,38.87,74200.0,38.97,38.97,38.77,38.87,74200.0
2012-02-14 15:15:00,38.88,38.89,38.65,38.65,55700.0,38.88,38.89,38.65,38.65,55700.0
2012-02-14 15:20:00,38.65,38.75,38.55,38.66,67800.0,38.65,38.75,38.55,38.66,67800.0
2012-02-14 15:25:00,38.66,38.78,38.6,38.77,52900.0,38.66,38.78,38.6,38.77,52900.0
2012-02-14 15:30:00,38.75,38.83,38.72,38.75,86200.0,38.75,38.83,38.72,38.75,86200.0
2012-02-14 15:35:00,38.78,39.02,38.75,39.0,121800.0,38.78,39.02,38.75,39.0,121800.0
2012-02-14 15:40:00,38.99,39.16,38.97,39.07,82500.0,38.99,39.16,38.97,39.07,82500.0
2012-02-14 15:45:00,39.08,39.31,39.07,39.28,80700.0,39.08,39.31,39.07,39.28,80700.0
2012-02-14 15:50:00,39.3,39.36,39.04,39.23,135800.0,39.3,39.36,39.04,39.23,135800.0
2012-02-14 15:55:00,39.23,39.29,39.11,39.21,162600.0,39.23,39.29,39.11,39.21,162600.0
2012-02-15 09:30:00,39.98,40.19,39.61,40.0,213000.0,39.98,40.19,39.61,40.0,213000.0
2012-02-15 09:35:00,39.94,40.0,39.51,39.7,79700.0,39.94,40.0,39.51,39.7,79700.0
2012-02-15 09:40:00,39.66,40.28,39.55,40.23,204900.0,39.66,40.28,39.55,40.23,204900.0
2012-02-15 09:45:00,40.2,40.33,39.76,39.78,206400.0,40.2,40.33,39.76,39.78,206400.0
2012-02-15 09:50:00,39.8,40.13,39.77,39.96,102300.0,39.8,40.13,39.77,39.96,102300.0
2012-02-15 09:55:00,39.98,40.23,39.95,40.15,54800.0,39.98,40.23,39.95,40.15,54800.0
2012-02-15 10:00:00,40.2,40.25,40.0,40.01,59100.0,40.2,40.25,40.0,40.01,59100.0
2012-02-15 10:05:00,40.04,40.09,39.74,39.84,66300.0,40.04,40.09,39.74,39.84,66300.0
2012-02-15 10:10:00,39.84,39.84,39.59,39.68,52600.0,39.84,39.84,39.59,39.68,52600.0
2012-02-15 10:15:00,39.7,39.77,39.44,39.57,66300.0,39.7,39.77,39.44,39.57,66300.0
2012-02-15 10:20:00,39.58,39.62,39.39,39.53,54000.0,39.58,39.62,39.39,39.53,54000.0
2012-02-15 10:25:00,39.51,39.59,39.45,39.56,29200.0,39.51,39.59,39.45,39.56,29200.0
2012-02-15 10:30:00,39.57,39.93,39.56,39.86,46800.0,39.57,39.93,39.56,39.86,46800.0
2012-02-15 10:35:00,39.88,39.97,39.65,39.65,32000.0,39.88,39.97,39.65,39.65,32000.0
2012-02-15 10:40:00,39.65,39.91,39.64,39.86,33200.0,39.65,39.91,39.64,39.86,33200.0
2012-02-15 10:45:00,39.91,39.94,39.63,39.63,36500.0,39.91,39.94,39.63,39.63,36500.0
2012-02-15 10:50:00,39.65,39.93,39.6,39.62,62700.0,39.65,39.93,39.6,39.62,62700.0
2012-02-15 10:55:00,39.63,39.67,39.48,39.49,24200.0,39.63,39.67,39.48,39.49,24200.0
2012-02-15 11:00:00,39.49,39.56,39.44,39.55,27900.0,39.49,39.56,39.44,39.55,27900.0
2012-02-15 11:05:00,39.56,39.61,39.43,39.48,25000.0,39.56,39.61,39.43,39.48,25000.0
2012-02-15 11:10:00,39.48,39.54,39.32,39.49,46200.0,39.48,39.54,39.32,39.49,46200.0
2012-02-15 11:15:00,39.46,39.57,39.42,39.57,38100.0,39.46,39.57,39.42,39.57,38100.0
2012-02-15 11:20:00,39.56,39.64,39.51,39.55,15100.0,39.56,39.64,39.51,39.55,15100.0
2012-02-15 11:25:00,39.57,39.64,39.5,39.6,24900.0,39.57,39.64,39.5,39.6,24900.0
2012-02-15 11:30:00,39.58,39.59,39.42,39.49,29700.0,39.58,39.59,39.42,39.49,29700.0
2012-02-15 11:35:00,39.48,39.5,39.4,39.45,16600.0,39.48,39.5,39.4,39.45,16600.0
2012-02-15 11:40:00,39.43,39.48,39.37,39.47,31900.0,39.43,39.48,39.37,39.47,31900.0
2012-02-15 11:45:00,39.46,39.49,39.28,39.3,39900.0,39.46,39.49,39.28,39.3,39900.0
2012-02-15 11:50:00,39.31,39.38,39.28,39.33,19800.0,39.31,39.38,39.28,39.33,19800.0
2012-02-15 11:55:00,39.3,39.31,39.0,39.24,72300.0,39.3,39.31,39.0,39.24,72300.0
2012-02-15 12:00:00,39.28,39.3,39.16,39.25,22100.0,39.28,39.3,39.16,39.25,22100.0
2012-02-15 12:05:00,39.27,39.44,39.25,39.42,21400.0,39.27,39.44,39.25,39.42,21400.0
2012-02-15 12:10:00,39.42,39.59,39.42,39.5,33500.0,39.42,39.59,39.42,39.5,33500.0
2012-02-15 12:15:00,39.49,39.54,39.44,39.5,19300.0,39.49,39.54,39.44,39.5,19300.0
2012-02-15 12:20:00,39.45,39.46,39.38,39.45,15800.0,39.45,39.46,39.38,39.45,15800.0
2012-02-15 12:25:00,39.46,39.54,39.46,39.52,6000.0,39.46,39.54,39.46,39.52,6000.0
2012-02-15 12:30:00,39.53,39.6,39.43,39.47,30000.0,39.53,39.6,39.43,39.47,30000.0
2012-02-15 12:35:00,39.48,39.55,39.43,39.43,26200.0,39.48,39.55,39.43,39.43,26200.0
2012-02-15 12:40:00,39.41,39.51,39.36,39.37,19300.0,39.41,39.51,39.36,39.37,19300.0
2012-02-15 12:45:00,39.36,39.48,39.33,39.33,27700.0,39.36,39.48,39.33,39.33,27700.0
2012-02-15 12:50:00,39.31,39.38,39.21,39.24,21000.0,39.31,39.38,39.21,39.24,21000.0
2012-02-15 12:55:00,39.24,39.28,39.04,39.11,49300.0,39.24,39.28,39.04,39.11,49300.0
2012-02-15 13:00:00,39.11,39.19,39.0,39.19,58200.0,39.11,39.19,39.0,39.19,58200.0
2012-02-15 13:05:00,39.19,39.26,39.13,39.25,32000.0,39.19,39.26,39.13,39.25,32000.0
2012-02-15 13:10:00,39.24,39.32,39.15,39.2,13600.0,39.24,39.32,39.15,39.2,13600.0
2012-02-15 13:15:00,39.15,39.32,39.1,39.32,15700.0,39.15,39.32,39.1,39.32,15700.0
2012-02-15 13:20:00,39.32,39.37,39.26,39.33,22700.0,39.32,39.37,39.26,39.33,22700.0
2012-02-15 13:25:00,39.33,39.39,39.3,39.39,8300.0,39.33,39.39,39.3,39.39,8300.0
2012-02-15 13:30:00,39.39,39.39,39.22,39.25,9800.0,39.39,39.39,39.22,39.25,9800.0
2012-02-15 13:35:00,39.22,39.28,39.15,39.18,37500.0,39.22,39.28,39.15,39.18,37500.0
2012-02-15 13:40:00,39.17,39.19,39.09,39.09,22200.0,39.17,39.19,39.09,39.09,22200.0
2012-02-15 13:45:00,39.08,39.14,39.04,39.09,14900.0,39.08,39.14,39.04,39.09,14900.0
2012-02-15 13:50:00,39.08,39.27,39.08,39.27,24800.0,39.08,39.27,39.08,39.27,24800.0
2012-02-15 13:55:00,39.25,39.36,39.22,39.28,17000.0,39.25,39.36,39.22,39.28,17000.0
2012-02-15 14:00:00,39.29,39.38,39.17,39.18,60200.0,39.29,39.38,39.17,39.18,60200.0
2012-02-15 14:05:00,39.16,39.24,39.12,39.24,40900.0,39.16,39.24,39.12,39.24,40900.0
2012-02-15 14:10:00,39.22,39.22,39.12,39.12,21400.0,39.22,39.22,39.12,39.12,21400.0
2012-02-15 14:15:00,39.16,39.25,39.13,39.14,26400.0,39.16,39.25,39.13,39.14,26400.0
2012-02-15 14:20:00,39.15,39.24,39.1,39.23,51500.0,39.15,39.24,39.1,39.23,51500.0
2012-02-15 14:25:00,39.22,39.35,39.21,39.33,22100.0,39.22,39.35,39.21,39.33,22100.0
2012-02-15 14:30:00,39.34,39.35,39.25,39.28,26500.0,39.34,39.35,39.25,39.28,26500.0
2012-02-15 14:35:00,39.29,39.38,39.28,39.28,14000.0,39.29,39.38,39.28,39.28,14000.0
2012-02-15 14:40:00,39.28,39.35,39.25,39.29,14900.0,39.28,39.35,39.25,39.29,14900.0
2012-02-15 14:45:00,39.28,39.44,39.21,39.36,24600.0,39.28,39.44,39.21,39.36,24600.0
2012-02-15 14:50:00,39.35,39.49,39.25,39.29,23500.0,39.35,39.49,39.25,39.29,23500.0
2012-02-15 14:55:00,39.31,39.34,39.11,39.14,57300.0,39.31,39.34,39.11,39.14,57300.0
2012-02-15 15:00:00,39.15,39.23,39.08,39.09,24500.0,39.15,39.23,39.08,39.09,24500.0
2012-02-15 15:05:00,39.09,39.2,39.09,39.15,21500.0,39.09,39.2,39.09,39.15,21500.0
2012-02-15 15:10:00,39.14,39.18,39.02,39.09,37700.0,39.14,39.18,39.02,39.09,37700.0
2012-02-15 15:15:00,39.08,39.16,39.01,39.04,24200.0,39.08,39.16,39.01,39.04,24200.0
2012-02-15 15:20:00,39.04,39.09,39.04,39.07,16700.0,39.04,39.09,39.04,39.07,16700.0
2012-02-15 15:25:00,39.08,39.15,39.04,39.13,21000.0,39.08,39.15,39.04,39.13,21000.0
2012-02-15 15:30:00,39.14,39.25,39.13,39.15,34400.0,39.14,39.25,39.13,39.15,34400.0
2012-02-15 15:35:00,39.13,39.15,39.07,39.1,52200.0,39.13,39.15,39.07,39.1,52200.0
2012-02-15 15:40:00,39.1,39.2,39.07,39.18,53300.0,39.1,39.2,39.07,39.18,53300.0
2012-02-15 15:45:00,39.19,39.28,39.07,39.2,69800.0,39.19,39.28,39.07,39.2,69800.0
2012-02-15 15:50:00,39.21,39.26,39.16,39.21,78400.0,39.21,39.26,39.16,39.21,78400.0
2012-02-15 15:55:00,39.22,39.23,39.04,39.1,140400.0,39.22,39.23,39.04,39.1,140400.0
2012-02-16 09:30:00,39.24,39.8,39.17,39.52,81600.0,39.24,39.8,39.17,39.52,81600.0
2012-02-16 09:35:00,39.58,39.65,39.3,39.5,37400.0,39.58,39.65,39.3,39.5,37400.0
2012-02-16 09:40:00,39.5,39.5,39.24,39.26,30900.0,39.5,39.5,39.24,39.26,30900.0
2012-02-16 09:45:00,39.26,39.35,39.1,39.15,50200.0,39.26,39.35,39.1,39.15,50200.0
2012-02-16 09:50:00,39.16,39.4,39.13,39.14,22000.0,39.16,39.4,39.13,39.14,22000.0
2012-02-16 09:55:00,39.14,39.31,38.95,39.25,66800.0,39.14,39.31,38.95,39.25,66800.0
2012-02-16 10:00:00,39.3,39.45,39.17,39.45,45400.0,39.3,39.45,39.17,39.45,45400.0
2012-02-16 10:05:00,39.43,39.48,39.3,39.36,29000.0,39.43,39.48,39.3,39.36,29000.0
2012-02-16 10:10:00,39.4,39.5,39.34,39.42,24800.0,39.4,39.5,39.34,39.42,24800.0
2012-02-16 10:15:00,39.47,39.7,39.4,39.55,48200.0,39.47,39.7,39.4,39.55,48200.0
2012-02-16 10:20:00,39.56,39.58,39.48,39.5,37600.0,39.56,39.58,39.48,39.5,37600.0
2012-02-16 10:25:00,39.47,39.55,39.41,39.45,19200.0,39.47,39.55,39.41,39.45,19200.0
2012-02-16 10:30:00,39.41,39.52,39.4,39.47,70500.0,39.41,39.52,39.4,39.47,70500.0
2012-02-16 10:35:00,39.46,39.5,39.38,39.43,29000.0,39.46,39.5,39.38,39.43,29000.0
2012-02-16 10:40:00,39.42,39.42,39.24,39.27,31500.0,39.42,39.42,39.24,39.27,31500.0
2012-02-16 10:45:00,39.28,39.43,39.28,39.42,10300.0,39.28,39.43,39.28,39.42,10300.0
2012-02-16 10:50:00,39.43,39.46,39.38,39.43,12500.0,39.43,39.46,39.38,39.43,12500.0
2012-02-16 10:55:00,39.42,39.44,39.25,39.33,18400.0,39.42,39.44,39.25,39.33,18400.0
2012-02-16 11:00:00,39.35,39.5,39.35,39.5,20800.0,39.35,39.5,39.35,39.5,20800.0
2012-02-16 11:05:00,39.51,39.53,39.34,39.34,34800.0,39.51,39.53,39.34,39.34,34800.0
2012-02-16 11:10:00,39.33,39.5,39.33,39.49,29400.0,39.33,39.5,39.33,39.49,29400.0
2012-02-16 11:15:00,39.5,39.53,39.37,39.42,18800.0,39.5,39.53,39.37,39.42,18800.0
2012-02-16 11:20:00,39.41,39.45,39.35,39.35,10700.0,39.41,39.45,39.35,39.35,10700.0
2012-02-16 11:25:00,39.37,39.45,39.37,39.43,30900.0,39.37,39.45,39.37,39.43,30900.0
2012-02-16 11:30:00,39.43,39.46,39.34,39.39,22800.0,39.43,39.46,39.34,39.39,22800.0
2012-02-16 11:35:00,39.4,39.52,39.4,39.48,49400.0,39.4,39.52,39.4,39.48,49400.0
2012-02-16 11:40:00,39.5,39.52,39.43,39.43,20800.0,39.5,39.52,39.43,39.43,20800.0
2012-02-16 11:45:00,39.43,39.46,39.43,39.44,14100.0,39.43,39.46,39.43,39.44,14100.0
2012-02-16 11:50:00,39.45,39.51,39.42,39.48,37100.0,39.45,39.51,39.42,39.48,37100.0
2012-02-16 11:55:00,39.48,39.54,39.47,39.51,49100.0,39.48,39.54,39.47,39.51,49100.0
2012-02-16 12:00:00,39.52,39.58,39.46,39.57,45900.0,39.52,39.58,39.46,39.57,45900.0
2012-02-16 12:05:00,39.58,39.74,39.57,39.74,40900.0,39.58,39.74,39.57,39.74,40900.0
2012-02-16 12:10:00,39.74,39.75,39.66,39.73,26000.0,39.74,39.75,39.66,39.73,26000.0
2012-02-16 12:15:00,39.72,39.75,39.57,39.64,25300.0,39.72,39.75,39.57,39.64,25300.0
2012-02-16 12:20:00,39.63,39.69,39.59,39.65,19100.0,39.63,39.69,39.59,39.65,19100.0
2012-02-16 12:25:00,39.66,39.66,39.61,39.63,10600.0,39.66,39.66,39.61,39.63,10600.0
2012-02-16 12:30:00,39.65,39.68,39.63,39.66,19000.0,39.65,39.68,39.63,39.66,19000.0
2012-02-16 12:35:00,39.67,39.72,39.64,39.72,9600.0,39.67,39.72,39.64,39.72,9600.0
2012-02-16 12:40:00,39.7,39.7,39.6,39.64,16200.0,39.7,39.7,39.6,39.64,16200.0
2012-02-16 12:45:00,39.64,39.64,39.4,39.4,30100.0,39.64,39.64,39.4,39.4,30100.0
2012-02-16 12:50:00,39.4,39.43,39.35,39.39,30900.0,39.4,39.43,39.35,39.39,30900.0
2012-02-16 12:55:00,39.41,39.42,39.35,39.35,18100.0,39.41,39.42,39.35,39.35,18100.0
2012-02-16 13:00:00,39.35,39.43,39.34,39.43,14400.0,39.35,39.43,39.34,39.43,14400.0
2012-02-16 13:05:00,39.47,39.49,39.38,39.38,10900.0,39.47,39.49,39.38,39.38,10900.0
2012-02-16 13:10:00,39.39,39.53,39.39,39.53,25400.0,39.39,39.53,39.39,39.53,25400.0
2012-02-16 13:15:00,39.5,39.52,39.43,39.44,32300.0,39.5,39.52,39.43,39.44,32300.0
2012-02-16 13:20:00,39.47,39.52,39.45,39.45,23900.0,39.47,39.52,39.45,39.45,23900.0
2012-02-16 13:25:00,39.45,39.52,39.45,39.5,11200.0,39.45,39.52,39.45,39.5,11200.0
2012-02-16 13:30:00,39.5,39.52,39.45,39.5,27800.0,39.5,39.52,39.45,39.5,27800.0
2012-02-16 13:35:00,39.48,39.58,39.48,39.56,14000.0,39.48,39.58,39.48,39.56,14000.0
2012-02-16 13:40:00,39.54,39.57,39.51,39.52,16800.0,39.54,39.57,39.51,39.52,16800.0
2012-02-16 13:45:00,39.53,39.6,39.53,39.56,7900.0,39.53,39.6,39.53,39.56,7900.0
2012-02-16 13:50:00,39.59,39.64,39.55,39.61,12100.0,39.59,39.64,39.55,39.61,12100.0
2012-02-16 13:55:00,39.64,39.72,39.61,39.68,15200.0,39.64,39.72,39.61,39.68,15200.0
2012-02-16 14:00:00,39.67,39.7,39.65,39.68,11300.0,39.67,39.7,39.65,39.68,11300.0
2012-02-16 14:05:00,39.69,39.7,39.56,39.63,16400.0,39.69,39.7,39.56,39.63,16400.0
2012-02-16 14:10:00,39.63,39.63,39.57,39.6,24500.0,39.63,39.63,39.57,39.6,24500.0
2012-02-16 14:15:00,39.6,39.66,39.57,39.64,4000.0,39.6,39.66,39.57,39.64,4000.0
2012-02-16 14:20:00,39.62,39.69,39.59,39.68,27800.0,39.62,39.69,39.59,39.68,27800.0
2012-02-16 14:25:00,39.65,39.69,39.63,39.63,9800.0,39.65,39.69,39.63,39.63,9800.0
2012-02-16 14:30:00,39.63,39.69,39.63,39.69,17600.0,39.63,39.69,39.63,39.69,17600.0
2012-02-16 14:35:00,39.7,39.7,39.66,39.69,25200.0,39.7,39.7,39.66,39.69,25200.0
2012-02-16 14:40:00,39.69,39.71,39.65,39.66,9200.0,39.69,39.71,39.65,39.66,9200.0
2012-02-16 14:45:00,39.66,39.73,39.63,39.72,23500.0,39.66,39.73,39.63,39.72,23500.0
2012-02-16 14:50:00,39.72,39.74,39.7,39.71,14500.0,39.72,39.74,39.7,39.71,14500.0
2012-02-16 14:55:00,39.72,39.75,39.72,39.72,13400.0,39.72,39.75,39.72,39.72,13400.0
2012-02-16 15:00:00,39.71,39.8,39.71,39.76,26200.0,39.71,39.8,39.71,39.76,26200.0
2012-02-16 15:05:00,39.79,39.8,39.76,39.8,16300.0,39.79,39.8,39.76,39.8,16300.0
2012-02-16 15:10:00,39.78,39.8,39.75,39.78,37400.0,39.78,39.8,39.75,39.78,37400.0
2012-02-16 15:15:00,39.77,39.8,39.75,39.77,12800.0,39.77,39.8,39.75,39.77,12800.0
2012-02-16 15:20:00,39.77,39.8,39.73,39.76,38600.0,39.77,39.8,39.73,39.76,38600.0
2012-02-16 15:25:00,39.76,39.76,39.56,39.71,34400.0,39.76,39.76,39.56,39.71,34400.0
2012-02-16 15:30:00,39.68,39.77,39.63,39.77,24100.0,39.68,39.77,39.63,39.77,24100.0
2012-02-16 15:35:00,39.77,39.79,39.67,39.67,36900.0,39.77,39.79,39.67,39.67,36900.0
2012-02-16 15:40:00,39.67,39.74,39.61,39.69,70500.0,39.67,39.74,39.61,39.69,70500.0
2012-02-16 15:45:00,39.69,39.71,39.64,39.69,37200.0,39.69,39.71,39.64,39.69,37200.0
2012-02-16 15:50:00,39.7,39.79,39.67,39.7,63000.0,39.7,39.79,39.67,39.7,63000.0
2012-02-16 15:55:00,39.69,39.71,39.65,39.7,54200.0,39.69,39.71,39.65,39.7,54200.0
2012-02-17 09:30:00,43.05,44.43,42.75,44.34,883200.0,43.05,44.43,42.75,44.34,883200.0
2012-02-17 09:35:00,44.3,44.7,44.22,44.31,614300.0,44.3,44.7,44.22,44.31,614300.0
2012-02-17 09:40:00,44.32,44.37,43.7,43.76,416200.0,44.32,44.37,43.7,43.76,416200.0
2012-02-17 09:45:00,43.8,44.31,43.75,44.09,284300.0,43.8,44.31,43.75,44.09,284300.0
2012-02-17 09:50:00,44.1,44.12,43.75,43.79,209400.0,44.1,44.12,43.75,43.79,209400.0
2012-02-17 09:55:00,43.8,43.95,43.75,43.87,309800.0,43.8,43.95,43.75,43.87,309800.0
2012-02-17 10:00:00,43.89,44.67,43.81,44.17,508300.0,43.89,44.67,43.81,44.17,508300.0
2012-02-17 10:05:00,44.2,44.93,44.17,44.73,395000.0,44.2,44.93,44.17,44.73,395000.0
2012-02-17 10:10:00,44.73,45.2,44.2,44.46,380300.0,44.73,45.2,44.2,44.46,380300.0
2012-02-17 10:15:00,44.5,44.74,44.31,44.51,161700.0,44.5,44.74,44.31,44.51,161700.0
2012-02-17 10:20:00,44.51,44.69,44.01,44.04,158100.0,44.51,44.69,44.01,44.04,158100.0
2012-02-17 10:25:00,44.01,44.12,43.55,43.6,183900.0,44.01,44.12,43.55,43.6,183900.0
2012-02-17 10:30:00,43.65,43.87,43.6,43.62,156800.0,43.65,43.87,43.6,43.62,156800.0
2012-02-17 10:35:00,43.69,43.8,43.64,43.7,69300.0,43.69,43.8,43.64,43.7,69300.0
2012-02-17 10:40:00,43.7,43.74,43.05,43.17,223400.0,43.7,43.74,43.05,43.17,223400.0
2012-02-17 10:45:00,43.17,43.48,43.07,43.39,138300.0,43.17,43.48,43.07,43.39,138300.0
2012-02-17 10:50:00,43.39,43.42,43.16,43.27,106100.0,43.39,43.42,43.16,43.27,106100.0
2012-02-17 10:55:00,43.27,43.27,42.82,43.03,118300.0,43.27,43.27,42.82,43.03,118300.0
2012-02-17 11:00:00,43.06,43.06,42.88,43.0,101500.0,43.06,43.06,42.88,43.0,101500.0
2012-02-17 11:05:00,43.01,43.1,42.23,42.27,296100.0,43.01,43.1,42.23,42.27,296100.0
2012-02-17 11:10:00,42.26,42.57,42.23,42.55,148700.0,42.26,42.57,42.23,42.55,148700.0
2012-02-17 11:15:00,42.57,42.9,42.53,42.66,132400.0,42.57,42.9,42.53,42.66,132400.0
2012-02-17 11:20:00,42.65,42.95,42.65,42.82,86800.0,42.65,42.95,42.65,42.82,86800.0
2012-02-17 11:25:00,42.84,42.95,42.73,42.8,40500.0,42.84,42.95,42.73,42.8,40500.0
2012-02-17 11:30:00,42.8,42.81,42.57,42.71,59000.0,42.8,42.81,42.57,42.71,59000.0
2012-02-17 11:35:00,42.76,42.89,42.65,42.85,53200.0,42.76,42.89,42.65,42.85,53200.0
2012-02-17 11:40:00,42.86,43.02,42.82,43.0,82400.0,42.86,43.02,42.82,43.0,82400.0
2012-02-17 11:45:00,43.01,43.02,42.8,42.8,56000.0,43.01,43.02,42.8,42.8,56000.0
2012-02-17 11:50:00,42.84,42.86,42.73,42.74,27500.0,42.84,42.86,42.73,42.74,27500.0
2012-02-17 11:55:00,42.73,42.77,42.63,42.63,32600.0,42.73,42.77,42.63,42.63,32600.0
2012-02-17 12:00:00,42.62,42.62,42.5,42.5,48300.0,42.62,42.62,42.5,42.5,48300.0
2012-02-17 12:05:00,42.5,42.64,42.35,42.61,71200.0,42.5,42.64,42.35,42.61,71200.0
2012-02-17 12:10:00,42.61,42.62,42.42,42.55,48100.0,42.61,42.62,42.42,42.55,48100.0
2012-02-17 12:15:00,42.52,42.54,42.44,42.47,36000.0,42.52,42.54,42.44,42.47,36000.0
2012-02-17 12:20:00,42.47,42.48,42.38,42.43,25300.0,42.47,42.48,42.38,42.43,25300.0
2012-02-17 12:25:00,42.42,42.56,42.42,42.46,58400.0,42.42,42.56,42.42,42.46,58400.0
2012-02-17 12:30:00,42.46,42.55,42.45,42.5,27000.0,42.46,42.55,42.45,42.5,27000.0
2012-02-17 12:35:00,42.5,42.54,42.42,42.45,44800.0,42.5,42.54,42.42,42.45,44800.0
2012-02-17 12:40:00,42.46,42.52,42.38,42.44,67700.0,42.46,42.52,42.38,42.44,67700.0
2012-02-17 12:45:00,42.41,42.46,42.4,42.45,34100.0,42.41,42.46,42.4,42.45,34100.0
2012-02-17 12:50:00,42.45,42.49,42.41,42.41,22700.0,42.45,42.49,42.41,42.41,22700.0
2012-02-17 12:55:00,42.43,42.43,42.34,42.41,38100.0,42.43,42.43,42.34,42.41,38100.0
2012-02-17 13:00:00,42.38,42.46,42.35,42.45,50200.0,42.38,42.46,42.35,42.45,50200.0
2012-02-17 13:05:00,42.46,42.55,42.39,42.51,54200.0,42.46,42.55,42.39,42.51,54200.0
2012-02-17 13:10:00,42.53,42.54,42.49,42.53,35700.0,42.53,42.54,42.49,42.53,35700.0
2012-02-17 13:15:00,42.52,42.62,42.48,42.5,43800.0,42.52,42.62,42.48,42.5,43800.0
2012-02-17 13:20:00,42.53,42.55,42.44,42.5,29800.0,42.53,42.55,42.44,42.5,29800.0
2012-02-17 13:25:00,42.51,42.56,42.48,42.56,22700.0,42.51,42.56,42.48,42.56,22700.0
2012-02-17 13:30:00,42.54,42.7,42.54,42.7,43700.0,42.54,42.7,42.54,42.7,43700.0
2012-02-17 13:35:00,42.71,42.85,42.68,42.77,55000.0,42.71,42.85,42.68,42.77,55000.0
2012-02-17 13:40:00,42.76,42.77,42.63,42.65,26200.0,42.76,42.77,42.63,42.65,26200.0
2012-02-17 13:45:00,42.65,42.7,42.64,42.66,18900.0,42.65,42.7,42.64,42.66,18900.0
2012-02-17 13:50:00,42.65,42.71,42.55,42.55,40300.0,42.65,42.71,42.55,42.55,40300.0
2012-02-17 13:55:00,42.56,42.57,42.5,42.52,21200.0,42.56,42.57,42.5,42.52,21200.0
2012-02-17 14:00:00,42.52,42.53,42.45,42.49,35000.0,42.52,42.53,42.45,42.49,35000.0
2012-02-17 14:05:00,42.49,42.5,42.45,42.47,17800.0,42.49,42.5,42.45,42.47,17800.0
2012-02-17 14:10:00,42.48,42.57,42.46,42.55,16100.0,42.48,42.57,42.46,42.55,16100.0
2012-02-17 14:15:00,42.54,42.6,42.52,42.54,15100.0,42.54,42.6,42.52,42.54,15100.0
2012-02-17 14:20:00,42.54,42.58,42.45,42.49,60600.0,42.54,42.58,42.45,42.49,60600.0
2012-02-17 14:25:00,42.49,42.52,42.47,42.52,17600.0,42.49,42.52,42.47,42.52,17600.0
2012-02-17 14:30:00,42.52,42.59,42.48,42.55,29700.0,42.52,42.59,42.48,42.55,29700.0
2012-02-17 14:35:00,42.57,42.59,42.5,42.55,17500.0,42.57,42.59,42.5,42.55,17500.0
2012-02-17 14:40:00,42.58,42.58,42.47,42.47,13100.0,42.58,42.58,42.47,42.47,13100.0
2012-02-17 14:45:00,42.5,42.51,42.48,42.49,13700.0,42.5,42.51,42.48,42.49,13700.0
2012-02-17 14:50:00,42.5,42.55,42.45,42.51,24500.0,42.5,42.55,42.45,42.51,24500.0
2012-02-17 14:55:00,42.51,42.54,42.47,42.5,16100.0,42.51,42.54,42.47,42.5,16100.0
2012-02-17 15:00:00,42.49,42.5,42.46,42.5,29300.0,42.49,42.5,42.46,42.5,29300.0
2012-02-17 15:05:00,42.51,42.6,42.49,42.58,27600.0,42.51,42.6,42.49,42.58,27600.0
2012-02-17 15:10:00,42.6,42.83,42.56,42.83,64400.0,42.6,42.83,42.56,42.83,64400.0
2012-02-17 15:15:00,42.82,42.91,42.75,42.89,46200.0,42.82,42.91,42.75,42.89,46200.0
2012-02-17 15:20:00,42.89,42.94,42.84,42.92,59700.0,42.89,42.94,42.84,42.92,59700.0
2012-02-17 15:25:00,42.92,42.93,42.81,42.88,54500.0,42.92,42.93,42.81,42.88,54500.0
2012-02-17 15:30:00,42.91,42.92,42.83,42.86,48200.0,42.91,42.92,42.83,42.86,48200.0
2012-02-17 15:35:00,42.86,42.86,42.51,42.72,111700.0,42.86,42.86,42.51,42.72,111700.0
2012-02-17 15:40:00,42.73,42.83,42.64,42.72,82100.0,42.73,42.83,42.64,42.72,82100.0
2012-02-17 15:45:00,42.72,42.74,42.61,42.63,70900.0,42.72,42.74,42.61,42.63,70900.0
2012-02-17 15:50:00,42.64,42.68,42.46,42.51,148200.0,42.64,42.68,42.46,42.51,148200.0
2012-02-17 15:55:00,42.52,42.65,42.5,42.6,210400.0,42.52,42.65,42.5,42.6,210400.0
2012-02-21 09:30:00,43.16,43.48,42.8,42.81,206700.0,43.16,43.48,42.8,42.81,206700.0
2012-02-21 09:35:00,42.85,42.87,42.65,42.71,119000.0,42.85,42.87,42.65,42.71,119000.0
2012-02-21 09:40:00,42.67,42.98,42.39,42.75,119400.0,42.67,42.98,42.39,42.75,119400.0
2012-02-21 09:45:00,42.69,42.86,42.69,42.76,76700.0,42.69,42.86,42.69,42.76,76700.0
2012-02-21 09:50:00,42.77,42.84,42.57,42.65,88300.0,42.77,42.84,42.57,42.65,88300.0
2012-02-21 09:55:00,42.65,42.7,42.62,42.68,58000.0,42.65,42.7,42.62,42.68,58000.0
2012-02-21 10:00:00,42.67,42.8,42.65,42.75,34300.0,42.67,42.8,42.65,42.75,34300.0
2012-02-21 10:05:00,42.76,43.08,42.7,42.9,101000.0,42.76,43.08,42.7,42.9,101000.0
2012-02-21 10:10:00,42.88,43.03,42.88,43.01,41800.0,42.88,43.03,42.88,43.01,41800.0
2012-02-21 10:15:00,43.02,43.06,42.97,43.0,62700.0,43.02,43.06,42.97,43.0,62700.0
2012-02-21 10:20:00,43.01,43.21,42.96,43.19,45300.0,43.01,43.21,42.96,43.19,45300.0
2012-02-21 10:25:00,43.2,43.3,43.17,43.17,61500.0,43.2,43.3,43.17,43.17,61500.0
2012-02-21 10:30:00,43.17,43.19,42.96,43.16,43500.0,43.17,43.19,42.96,43.16,43500.0
2012-02-21 10:35:00,43.19,43.24,43.08,43.08,64500.0,43.19,43.24,43.08,43.08,64500.0
2012-02-21 10:40:00,43.11,43.2,43.05,43.09,43200.0,43.11,43.2,43.05,43.09,43200.0
2012-02-21 10:45:00,43.11,43.11,42.88,42.93,50600.0,43.11,43.11,42.88,42.93,50600.0
2012-02-21 10:50:00,42.88,43.01,42.83,42.86,25200.0,42.88,43.01,42.83,42.86,25200.0
2012-02-21 10:55:00,42.86,43.0,42.85,43.0,17100.0,42.86,43.0,42.85,43.0,17100.0
2012-02-21 11:00:00,43.0,43.23,43.0,43.07,45500.0,43.0,43.23,43.0,43.07,45500.0
2012-02-21 11:05:00,43.06,43.15,43.06,43.13,20300.0,43.06,43.15,43.06,43.13,20300.0
2012-02-21 11:10:00,43.15,43.18,43.09,43.18,10600.0,43.15,43.18,43.09,43.18,10600.0
2012-02-21 11:15:00,43.14,43.16,43.04,43.06,21200.0,43.14,43.16,43.04,43.06,21200.0
2012-02-21 11:20:00,43.05,43.09,42.96,42.98,24200.0,43.05,43.09,42.96,42.98,24200.0
2012-02-21 11:25:00,42.96,43.03,42.93,42.93,12600.0,42.96,43.03,42.93,42.93,12600.0
2012-02-21 11:30:00,42.93,43.06,42.92,43.03,14300.0,42.93,43.06,42.92,43.03,14300.0
2012-02-21 11:35:00,43.05,43.1,43.0,43.01,18800.0,43.05,43.1,43.0,43.01,18800.0
2012-02-21 11:40:00,43.01,43.03,42.91,43.01,15800.0,43.01,43.03,42.91,43.01,15800.0
2012-02-21 11:45:00,43.02,43.03,42.98,43.01,18000.0,43.02,43.03,42.98,43.01,18000.0
2012-02-21 11:50:00,43.01,43.1,43.0,43.1,29400.0,43.01,43.1,43.0,43.1,29400.0
2012-02-21 11:55:00,43.1,43.11,43.05,43.1,13000.0,43.1,43.11,43.05,43.1,13000.0
2012-02-21 12:00:00,43.1,43.16,43.02,43.15,26600.0,43.1,43.16,43.02,43.15,26600.0
2012-02-21 12:05:00,43.13,43.2,43.09,43.1,15700.0,43.13,43.2,43.09,43.1,15700.0
2012-02-21 12:10:00,43.1,43.15,43.06,43.06,73900.0,43.1,43.15,43.06,43.06,73900.0
2012-02-21 12:15:00,43.09,43.14,43.0,43.0,14500.0,43.09,43.14,43.0,43.0,14500.0
2012-02-21 12:20:00,43.01,43.09,43.0,43.05,7900.0,43.01,43.09,43.0,43.05,7900.0
2012-02-21 12:25:00,43.06,43.1,43.04,43.1,7800.0,43.06,43.1,43.04,43.1,7800.0
2012-02-21 12:30:00,43.11,43.12,43.0,43.03,11900.0,43.11,43.12,43.0,43.03,11900.0
2012-02-21 12:35:00,43.02,43.09,43.01,43.05,14700.0,43.02,43.09,43.01,43.05,14700.0
2012-02-21 12:40:00,43.05,43.05,42.99,43.02,20500.0,43.05,43.05,42.99,43.02,20500.0
2012-02-21 12:45:00,43.04,43.07,43.01,43.02,9800.0,43.04,43.07,43.01,43.02,9800.0
2012-02-21 12:50:00,43.03,43.06,43.01,43.04,6400.0,43.03,43.06,43.01,43.04,6400.0
2012-02-21 12:55:00,43.06,43.06,43.01,43.01,8100.0,43.06,43.06,43.01,43.01,8100.0
2012-02-21 13:00:00,43.02,43.05,42.85,42.85,47700.0,43.02,43.05,42.85,42.85,47700.0
2012-02-21 13:05:00,42.85,42.92,42.84,42.91,18800.0,42.85,42.92,42.84,42.91,18800.0
2012-02-21 13:10:00,42.9,42.95,42.85,42.86,12300.0,42.9,42.95,42.85,42.86,12300.0
2012-02-21 13:15:00,42.88,42.93,42.87,42.93,3900.0,42.88,42.93,42.87,42.93,3900.0
2012-02-21 13:20:00,42.92,42.92,42.68,42.69,51500.0,42.92,42.92,42.68,42.69,51500.0
2012-02-21 13:25:00,42.7,42.75,42.69,42.71,14800.0,42.7,42.75,42.69,42.71,14800.0
2012-02-21 13:30:00,42.75,42.82,42.73,42.79,14600.0,42.75,42.82,42.73,42.79,14600.0
2012-02-21 13:35:00,42.78,42.81,42.73,42.76,10800.0,42.78,42.81,42.73,42.76,10800.0
2012-02-21 13:40:00,42.77,42.77,42.47,42.65,75000.0,42.77,42.77,42.47,42.65,75000.0
2012-02-21 13:45:00,42.61,42.7,42.57,42.68,17600.0,42.61,42.7,42.57,42.68,17600.0
2012-02-21 13:50:00,42.71,42.75,42.67,42.7,15400.0,42.71,42.75,42.67,42.7,15400.0
2012-02-21 13:55:00,42.74,42.77,42.69,42.73,21600.0,42.74,42.77,42.69,42.73,21600.0
2012-02-21 14:00:00,42.74,42.83,42.7,42.83,27900.0,42.74,42.83,42.7,42.83,27900.0
2012-02-21 14:05:00,42.81,42.84,42.78,42.82,20000.0,42.81,42.84,42.78,42.82,20000.0
2012-02-21 14:10:00,42.81,42.81,42.7,42.73,23400.0,42.81,42.81,42.7,42.73,23400.0
2012-02-21 14:15:00,42.72,42.77,42.7,42.71,25200.0,42.72,42.77,42.7,42.71,25200.0
2012-02-21 14:20:00,42.71,42.72,42.61,42.7,21800.0,42.71,42.72,42.61,42.7,21800.0
2012-02-21 14:25:00,42.7,42.72,42.66,42.67,166200.0,42.7,42.72,42.66,42.67,166200.0
2012-02-21 14:30:00,42.68,42.7,42.61,42.61,10800.0,42.68,42.7,42.61,42.61,10800.0
2012-02-21 14:35:00,42.64,42.65,42.54,42.56,18800.0,42.64,42.65,42.54,42.56,18800.0
2012-02-21 14:40:00,42.54,42.61,42.5,42.58,10000.0,42.54,42.61,42.5,42.58,10000.0
2012-02-21 14:45:00,42.59,42.62,42.5,42.5,19800.0,42.59,42.62,42.5,42.5,19800.0
2012-02-21 14:50:00,42.53,42.6,42.5,42.53,10900.0,42.53,42.6,42.5,42.53,10900.0
2012-02-21 14:55:00,42.52,42.53,42.47,42.52,16800.0,42.52,42.53,42.47,42.52,16800.0
2012-02-21 15:00:00,42.52,42.53,42.44,42.51,29300.0,42.52,42.53,42.44,42.51,29300.0
2012-02-21 15:05:00,42.52,42.53,42.33,42.39,37700.0,42.52,42.53,42.33,42.39,37700.0
2012-02-21 15:10:00,42.39,42.47,42.36,42.46,20900.0,42.39,42.47,42.36,42.46,20900.0
2012-02-21 15:15:00,42.44,42.45,42.28,42.32,25300.0,42.44,42.45,42.28,42.32,25300.0
2012-02-21 15:20:00,42.31,42.32,42.06,42.14,54900.0,42.31,42.32,42.06,42.14,54900.0
2012-02-21 15:25:00,42.14,42.17,42.0,42.13,49300.0,42.14,42.17,42.0,42.13,49300.0
2012-02-21 15:30:00,42.15,42.32,42.14,42.25,55700.0,42.15,42.32,42.14,42.25,55700.0
2012-02-21 15:35:00,42.26,42.27,42.12,42.16,63700.0,42.26,42.27,42.12,42.16,63700.0
2012-02-21 15:40:00,42.14,42.35,42.14,42.28,40500.0,42.14,42.35,42.14,42.28,40500.0
2012-02-21 15:45:00,42.28,42.38,42.26,42.34,48100.0,42.28,42.38,42.26,42.34,48100.0
2012-02-21 15:50:00,42.34,42.39,42.3,42.36,94700.0,42.34,42.39,42.3,42.36,94700.0
2012-02-21 15:55:00,42.36,42.4,42.3,42.38,102300.0,42.36,42.4,42.3,42.38,102300.0
2012-02-22 09:30:00,42.05,42.05,40.39,40.41,282100.0,42.05,42.05,40.39,40.41,282100.0
2012-02-22 09:35:00,40.41,40.76,40.25,40.63,198100.0,40.41,40.76,40.25,40.63,198100.0
2012-02-22 09:40:00,40.65,40.94,40.55,40.69,98800.0,40.65,40.94,40.55,40.69,98800.0
2012-02-22 09:45:00,40.7,40.85,40.55,40.73,73100.0,40.7,40.85,40.55,40.73,73100.0
2012-02-22 09:50:00,40.71,40.77,40.37,40.5,127500.0,40.71,40.77,40.37,40.5,127500.0
2012-02-22 09:55:00,40.48,40.8,40.48,40.72,47700.0,40.48,40.8,40.48,40.72,47700.0
2012-02-22 10:00:00,40.66,40.89,40.49,40.88,66200.0,40.66,40.89,40.49,40.88,66200.0
2012-02-22 10:05:00,40.89,41.0,40.57,40.9,65300.0,40.89,41.0,40.57,40.9,65300.0
2012-02-22 10:10:00,40.92,41.34,40.91,41.25,101800.0,40.92,41.34,40.91,41.25,101800.0
2012-02-22 10:15:00,41.23,41.23,40.97,41.08,41700.0,41.23,41.23,40.97,41.08,41700.0
2012-02-22 10:20:00,41.11,41.47,41.08,41.44,55500.0,41.11,41.47,41.08,41.44,55500.0
2012-02-22 10:25:00,41.44,41.72,41.34,41.52,64600.0,41.44,41.72,41.34,41.52,64600.0
2012-02-22 10:30:00,41.51,41.62,41.33,41.46,42500.0,41.51,41.62,41.33,41.46,42500.0
2012-02-22 10:35:00,41.46,41.53,41.01,41.09,79800.0,41.46,41.53,41.01,41.09,79800.0
2012-02-22 10:40:00,41.08,41.08,40.82,40.82,54500.0,41.08,41.08,40.82,40.82,54500.0
2012-02-22 10:45:00,40.82,41.07,40.75,40.93,66700.0,40.82,41.07,40.75,40.93,66700.0
2012-02-22 10:50:00,40.97,41.06,40.89,40.89,29400.0,40.97,41.06,40.89,40.89,29400.0
2012-02-22 10:55:00,40.89,40.9,40.65,40.79,68300.0,40.89,40.9,40.65,40.79,68300.0
2012-02-22 11:00:00,40.81,40.93,40.54,40.86,70500.0,40.81,40.93,40.54,40.86,70500.0
2012-02-22 11:05:00,40.91,41.14,40.82,41.14,43400.0,40.91,41.14,40.82,41.14,43400.0
2012-02-22 11:10:00,41.1,41.16,40.98,41.0,26900.0,41.1,41.16,40.98,41.0,26900.0
2012-02-22 11:15:00,41.03,41.1,40.99,40.99,19900.0,41.03,41.1,40.99,40.99,19900.0
2012-02-22 11:20:00,41.01,41.04,40.82,40.89,60700.0,41.01,41.04,40.82,40.89,60700.0
2012-02-22 11:25:00,40.88,40.99,40.82,40.83,44600.0,40.88,40.99,40.82,40.83,44600.0
2012-02-22 11:30:00,40.85,41.09,40.83,40.85,47200.0,40.85,41.09,40.83,40.85,47200.0
2012-02-22 11:35:00,40.84,40.89,40.72,40.73,34600.0,40.84,40.89,40.72,40.73,34600.0
2012-02-22 11:40:00,40.74,40.74,40.55,40.56,46500.0,40.74,40.74,40.55,40.56,46500.0
2012-02-22 11:45:00,40.55,40.59,40.52,40.55,31100.0,40.55,40.59,40.52,40.55,31100.0
2012-02-22 11:50:00,40.55,40.58,40.46,40.53,37700.0,40.55,40.58,40.46,40.53,37700.0
2012-02-22 11:55:00,40.52,40.56,40.45,40.52,25700.0,40.52,40.56,40.45,40.52,25700.0
2012-02-22 12:00:00,40.52,40.55,40.46,40.5,30600.0,40.52,40.55,40.46,40.5,30600.0
2012-02-22 12:05:00,40.5,40.51,40.4,40.43,36700.0,40.5,40.51,40.4,40.43,36700.0
2012-02-22 12:10:00,40.43,40.53,40.37,40.4,26800.0,40.43,40.53,40.37,40.4,26800.0
2012-02-22 12:15:00,40.4,40.41,40.27,40.31,35000.0,40.4,40.41,40.27,40.31,35000.0
2012-02-22 12:20:00,40.34,40.39,40.32,40.37,16900.0,40.34,40.39,40.32,40.37,16900.0
2012-02-22 12:25:00,40.37,40.58,40.35,40.55,33700.0,40.37,40.58,40.35,40.55,33700.0
2012-02-22 12:30:00,40.56,40.7,40.51,40.61,53100.0,40.56,40.7,40.51,40.61,53100.0
2012-02-22 12:35:00,40.62,40.62,40.5,40.53,31800.0,40.62,40.62,40.5,40.53,31800.0
2012-02-22 12:40:00,40.54,40.58,40.52,40.53,22500.0,40.54,40.58,40.52,40.53,22500.0
2012-02-22 12:45:00,40.52,40.7,40.52,40.68,48200.0,40.52,40.7,40.52,40.68,48200.0
2012-02-22 12:50:00,40.67,40.71,40.6,40.66,23100.0,40.67,40.71,40.6,40.66,23100.0
2012-02-22 12:55:00,40.66,40.74,40.62,40.66,18200.0,40.66,40.74,40.62,40.66,18200.0
2012-02-22 13:00:00,40.66,40.76,40.66,40.76,11300.0,40.66,40.76,40.66,40.76,11300.0
2012-02-22 13:05:00,40.77,40.88,40.75,40.87,19200.0,40.77,40.88,40.75,40.87,19200.0
2012-02-22 13:10:00,40.89,41.0,40.85,40.88,23200.0,40.89,41.0,40.85,40.88,23200.0
2012-02-22 13:15:00,40.89,40.92,40.85,40.91,13000.0,40.89,40.92,40.85,40.91,13000.0
2012-02-22 13:20:00,40.9,40.96,40.85,40.94,28100.0,40.9,40.96,40.85,40.94,28100.0
2012-02-22 13:25:00,40.95,40.99,40.86,40.86,18000.0,40.95,40.99,40.86,40.86,18000.0
2012-02-22 13:30:00,40.88,40.92,40.76,40.81,22800.0,40.88,40.92,40.76,40.81,22800.0
2012-02-22 13:35:00,40.81,40.83,40.74,40.75,11400.0,40.81,40.83,40.74,40.75,11400.0
2012-02-22 13:40:00,40.74,40.82,40.73,40.76,12400.0,40.74,40.82,40.73,40.76,12400.0
2012-02-22 13:45:00,40.77,40.79,40.72,40.79,19000.0,40.77,40.79,40.72,40.79,19000.0
2012-02-22 13:50:00,40.76,40.84,40.76,40.82,21000.0,40.76,40.84,40.76,40.82,21000.0
2012-02-22 13:55:00,40.82,40.87,40.76,40.87,21200.0,40.82,40.87,40.76,40.87,21200.0
2012-02-22 14:00:00,40.88,40.96,40.84,40.84,17900.0,40.88,40.96,40.84,40.84,17900.0
2012-02-22 14:05:00,40.86,40.89,40.8,40.8,13300.0,40.86,40.89,40.8,40.8,13300.0
2012-02-22 14:10:00,40.8,41.0,40.8,40.95,33400.0,40.8,41.0,40.8,40.95,33400.0
2012-02-22 14:15:00,40.96,41.06,40.96,41.05,24900.0,40.96,41.06,40.96,41.05,24900.0
2012-02-22 14:20:00,41.03,41.07,41.02,41.04,22200.0,41.03,41.07,41.02,41.04,22200.0
2012-02-22 14:25:00,41.03,41.1,40.95,40.99,38500.0,41.03,41.1,40.95,40.99,38500.0
2012-02-22 14:30:00,40.98,40.99,40.8,40.84,34400.0,40.98,40.99,40.8,40.84,34400.0
2012-02-22 14:35:00,40.83,40.88,40.75,40.8,68000.0,40.83,40.88,40.75,40.8,68000.0
2012-02-22 14:40:00,40.79,40.79,40.69,40.78,17800.0,40.79,40.79,40.69,40.78,17800.0
2012-02-22 14:45:00,40.78,40.78,40.68,40.68,20100.0,40.78,40.78,40.68,40.68,20100.0
2012-02-22 14:50:00,40.68,40.71,40.56,40.66,39900.0,40.68,40.71,40.56,40.66,39900.0
2012-02-22 14:55:00,40.66,40.66,40.59,40.59,24400.0,40.66,40.66,40.59,40.59,24400.0
2012-02-22 15:00:00,40.59,40.64,40.59,40.63,20300.0,40.59,40.64,40.59,40.63,20300.0
2012-02-22 15:05:00,40.62,40.64,40.59,40.61,25500.0,40.62,40.64,40.59,40.61,25500.0
2012-02-22 15:10:00,40.59,40.61,40.5,40.54,70000.0,40.59,40.61,40.5,40.54,70000.0
2012-02-22 15:15:00,40.53,40.55,40.5,40.53,33000.0,40.53,40.55,40.5,40.53,33000.0
2012-02-22 15:20:00,40.52,40.55,40.4,40.4,38900.0,40.52,40.55,40.4,40.4,38900.0
2012-02-22 15:25:00,40.41,40.47,40.35,40.4,50600.0,40.41,40.47,40.35,40.4,50600.0
2012-02-22 15:30:00,40.39,40.53,40.39,40.46,47700.0,40.39,40.53,40.39,40.46,47700.0
2012-02-22 15:35:00,40.47,40.58,40.44,40.56,50400.0,40.47,40.58,40.44,40.56,50400.0
2012-02-22 15:40:00,40.54,40.58,40.39,40.41,59400.0,40.54,40.58,40.39,40.41,59400.0
2012-02-22 15:45:00,40.41,40.44,40.29,40.32,64300.0,40.41,40.44,40.29,40.32,64300.0
2012-02-22 15:50:00,40.32,40.47,40.32,40.46,94500.0,40.32,40.47,40.32,40.46,94500.0
2012-02-22 15:55:00,40.46,40.52,40.36,40.46,128600.0,40.46,40.52,40.36,40.46,128600.0
2012-02-23 09:30:00,38.76,39.0,38.08,38.27,337100.0,38.76,39.0,38.08,38.27,337100.0
2012-02-23 09:35:00,38.23,38.42,38.02,38.02,183400.0,38.23,38.42,38.02,38.02,183400.0
2012-02-23 09:40:00,38.04,38.04,37.68,37.93,291500.0,38.04,38.04,37.68,37.93,291500.0
2012-02-23 09:45:00,37.99,38.0,37.75,37.89,223100.0,37.99,38.0,37.75,37.89,223100.0
2012-02-23 09:50:00,37.89,38.22,37.85,38.03,271300.0,37.89,38.22,37.85,38.03,271300.0
2012-02-23 09:55:00,38.03,38.11,37.86,38.0,140400.0,38.03,38.11,37.86,38.0,140400.0
2012-02-23 10:00:00,38.01,38.19,37.91,38.07,145500.0,38.01,38.19,37.91,38.07,145500.0
2012-02-23 10:05:00,38.08,38.38,37.97,38.01,167200.0,38.08,38.38,37.97,38.01,167200.0
2012-02-23 10:10:00,38.01,38.08,37.85,37.98,88000.0,38.01,38.08,37.85,37.98,88000.0
2012-02-23 10:15:00,37.98,38.23,37.96,38.15,67700.0,37.98,38.23,37.96,38.15,67700.0
2012-02-23 10:20:00,38.14,38.17,38.03,38.05,84100.0,38.14,38.17,38.03,38.05,84100.0
2012-02-23 10:25:00,38.05,38.18,38.01,38.12,57200.0,38.05,38.18,38.01,38.12,57200.0
2012-02-23 10:30:00,38.13,38.33,38.09,38.23,60200.0,38.13,38.33,38.09,38.23,60200.0
2012-02-23 10:35:00,38.24,38.3,38.07,38.22,37300.0,38.24,38.3,38.07,38.22,37300.0
2012-02-23 10:40:00,38.22,38.29,37.93,38.27,114400.0,38.22,38.29,37.93,38.27,114400.0
2012-02-23 10:45:00,38.28,38.32,37.85,37.88,134100.0,38.28,38.32,37.85,37.88,134100.0
2012-02-23 10:50:00,37.87,38.05,37.85,37.98,80500.0,37.87,38.05,37.85,37.98,80500.0
2012-02-23 10:55:00,37.98,38.08,37.85,38.01,54000.0,37.98,38.08,37.85,38.01,54000.0
2012-02-23 11:00:00,38.01,38.25,38.01,38.06,93300.0,38.01,38.25,38.01,38.06,93300.0
2012-02-23 11:05:00,38.06,38.1,37.9,37.95,89600.0,38.06,38.1,37.9,37.95,89600.0
2012-02-23 11:10:00,37.98,38.11,37.95,38.02,69800.0,37.98,38.11,37.95,38.02,69800.0
2012-02-23 11:15:00,38.02,38.03,37.8,37.96,199400.0,38.02,38.03,37.8,37.96,199400.0
2012-02-23 11:20:00,37.93,38.03,37.83,37.87,79200.0,37.93,38.03,37.83,37.87,79200.0
2012-02-23 11:25:00,37.87,37.95,37.83,37.86,65400.0,37.87,37.95,37.83,37.86,65400.0
2012-02-23 11:30:00,37.87,37.9,37.8,37.8,70500.0,37.87,37.9,37.8,37.8,70500.0
2012-02-23 11:35:00,37.81,37.87,37.75,37.77,88400.0,37.81,37.87,37.75,37.77,88400.0
2012-02-23 11:40:00,37.8,37.8,37.66,37.71,102100.0,37.8,37.8,37.66,37.71,102100.0
2012-02-23 11:45:00,37.71,37.8,37.61,37.66,61900.0,37.71,37.8,37.61,37.66,61900.0
2012-02-23 11:50:00,37.66,37.74,37.55,37.56,85300.0,37.66,37.74,37.55,37.56,85300.0
2012-02-23 11:55:00,37.55,37.63,37.54,37.6,95700.0,37.55,37.63,37.54,37.6,95700.0
2012-02-23 12:00:00,37.6,37.73,37.59,37.67,79000.0,37.6,37.73,37.59,37.67,79000.0
2012-02-23 12:05:00,37.69,37.76,37.68,37.75,51900.0,37.69,37.76,37.68,37.75,51900.0
2012-02-23 12:10:00,37.76,37.79,37.71,37.73,35700.0,37.76,37.79,37.71,37.73,35700.0
2012-02-23 12:15:00,37.74,37.8,37.73,37.79,28600.0,37.74,37.8,37.73,37.79,28600.0
2012-02-23 12:20:00,37.78,37.93,37.76,37.87,90900.0,37.78,37.93,37.76,37.87,90900.0
2012-02-23 12:25:00,37.87,37.93,37.83,37.9,47800.0,37.87,37.93,37.83,37.9,47800.0
2012-02-23 12:30:00,37.92,37.93,37.88,37.9,51300.0,37.92,37.93,37.88,37.9,51300.0
2012-02-23 12:35:00,37.9,37.9,37.7,37.78,68000.0,37.9,37.9,37.7,37.78,68000.0
2012-02-23 12:40:00,37.79,37.9,37.72,37.78,70800.0,37.79,37.9,37.72,37.78,70800.0
2012-02-23 12:45:00,37.8,37.8,37.72,37.75,32600.0,37.8,37.8,37.72,37.75,32600.0
2012-02-23 12:50:00,37.75,37.75,37.63,37.64,57600.0,37.75,37.75,37.63,37.64,57600.0
2012-02-23 12:55:00,37.64,37.64,37.53,37.58,100400.0,37.64,37.64,37.53,37.58,100400.0
2012-02-23 13:00:00,37.56,37.56,37.4,37.4,114300.0,37.56,37.56,37.4,37.4,114300.0
2012-02-23 13:05:00,37.4,37.41,37.02,37.03,162900.0,37.4,37.41,37.02,37.03,162900.0
2012-02-23 13:10:00,37.07,37.38,37.04,37.31,104900.0,37.07,37.38,37.04,37.31,104900.0
2012-02-23 13:15:00,37.31,37.45,37.26,37.38,79300.0,37.31,37.45,37.26,37.38,79300.0
2012-02-23 13:20:00,37.39,37.5,37.35,37.48,73200.0,37.39,37.5,37.35,37.48,73200.0
2012-02-23 13:25:00,37.48,37.5,37.38,37.44,40300.0,37.48,37.5,37.38,37.44,40300.0
2012-02-23 13:30:00,37.44,37.5,37.3,37.34,53900.0,37.44,37.5,37.3,37.34,53900.0
2012-02-23 13:35:00,37.32,37.34,37.1,37.1,86600.0,37.32,37.34,37.1,37.1,86600.0
2012-02-23 13:40:00,37.14,37.28,37.0,37.01,159300.0,37.14,37.28,37.0,37.01,159300.0
2012-02-23 13:45:00,37.02,37.06,36.65,36.84,226300.0,37.02,37.06,36.65,36.84,226300.0
2012-02-23 13:50:00,36.85,36.96,36.75,36.86,95600.0,36.85,36.96,36.75,36.86,95600.0
2012-02-23 13:55:00,36.85,37.05,36.82,36.99,61900.0,36.85,37.05,36.82,36.99,61900.0
2012-02-23 14:00:00,37.0,37.09,36.87,36.89,53000.0,37.0,37.09,36.87,36.89,53000.0
2012-02-23 14:05:00,36.9,37.0,36.85,36.99,53200.0,36.9,37.0,36.85,36.99,53200.0
2012-02-23 14:10:00,36.99,37.18,36.91,37.16,44500.0,36.99,37.18,36.91,37.16,44500.0
2012-02-23 14:15:00,37.16,37.2,37.12,37.2,32900.0,37.16,37.2,37.12,37.2,32900.0
2012-02-23 14:20:00,37.18,37.2,37.06,37.09,38600.0,37.18,37.2,37.06,37.09,38600.0
2012-02-23 14:25:00,37.1,37.3,37.09,37.18,39500.0,37.1,37.3,37.09,37.18,39500.0
2012-02-23 14:30:00,37.18,37.33,37.17,37.27,38000.0,37.18,37.33,37.17,37.27,38000.0
2012-02-23 14:35:00,37.29,37.35,37.23,37.25,60600.0,37.29,37.35,37.23,37.25,60600.0
2012-02-23 14:40:00,37.25,37.35,37.25,37.3,31800.0,37.25,37.35,37.25,37.3,31800.0
2012-02-23 14:45:00,37.3,37.4,37.25,37.32,73400.0,37.3,37.4,37.25,37.32,73400.0
2012-02-23 14:50:00,37.33,37.38,37.14,37.17,43800.0,37.33,37.38,37.14,37.17,43800.0
2012-02-23 14:55:00,37.17,37.18,37.08,37.09,47200.0,37.17,37.18,37.08,37.09,47200.0
2012-02-23 15:00:00,37.1,37.15,37.05,37.08,77400.0,37.1,37.15,37.05,37.08,77400.0
2012-02-23 15:05:00,37.09,37.09,36.96,37.02,76400.0,37.09,37.09,36.96,37.02,76400.0
2012-02-23 15:10:00,37.02,37.06,36.95,36.99,63000.0,37.02,37.06,36.95,36.99,63000.0
2012-02-23 15:15:00,36.96,36.99,36.8,36.86,97300.0,36.96,36.99,36.8,36.86,97300.0
2012-02-23 15:20:00,36.86,36.97,36.75,36.81,129500.0,36.86,36.97,36.75,36.81,129500.0
2012-02-23 15:25:00,36.81,36.93,36.8,36.89,85100.0,36.81,36.93,36.8,36.89,85100.0
2012-02-23 15:30:00,36.89,37.16,36.89,37.15,115000.0,36.89,37.16,36.89,37.15,115000.0
2012-02-23 15:35:00,37.15,37.37,37.15,37.31,138000.0,37.15,37.37,37.15,37.31,138000.0
2012-02-23 15:40:00,37.3,37.33,37.14,37.14,93300.0,37.3,37.33,37.14,37.14,93300.0
2012-02-23 15:45:00,37.14,37.2,37.14,37.14,102400.0,37.14,37.2,37.14,37.14,102400.0
2012-02-23 15:50:00,37.15,37.2,37.14,37.18,146400.0,37.15,37.2,37.14,37.18,146400.0
2012-02-23 15:55:00,37.17,37.22,37.15,37.2,223000.0,37.17,37.22,37.15,37.2,223000.0
2012-02-24 09:30:00,37.84,37.93,36.93,36.98,307700.0,37.84,37.93,36.93,36.98,307700.0
2012-02-24 09:35:00,36.92,36.99,36.71,36.85,118000.0,36.92,36.99,36.71,36.85,118000.0
2012-02-24 09:40:00,36.89,37.3,36.81,37.11,107100.0,36.89,37.3,36.81,37.11,107100.0
2012-02-24 09:45:00,37.12,37.22,37.02,37.09,76300.0,37.12,37.22,37.02,37.09,76300.0
2012-02-24 09:50:00,37.08,37.21,37.02,37.06,95800.0,37.08,37.21,37.02,37.06,95800.0
2012-02-24 09:55:00,37.06,37.23,36.9,36.94,143400.0,37.06,37.23,36.9,36.94,143400.0
2012-02-24 10:00:00,36.94,36.97,36.72,36.76,160900.0,36.94,36.97,36.72,36.76,160900.0
2012-02-24 10:05:00,36.78,36.82,36.51,36.55,142300.0,36.78,36.82,36.51,36.55,142300.0
2012-02-24 10:10:00,36.55,36.76,36.41,36.56,128600.0,36.55,36.76,36.41,36.56,128600.0
2012-02-24 10:15:00,36.58,36.7,36.48,36.64,138300.0,36.58,36.7,36.48,36.64,138300.0
2012-02-24 10:20:00,36.64,36.69,36.51,36.55,93000.0,36.64,36.69,36.51,36.55,93000.0
2012-02-24 10:25:00,36.55,36.65,36.52,36.6,40900.0,36.55,36.65,36.52,36.6,40900.0
2012-02-24 10:30:00,36.59,36.62,36.53,36.55,60300.0,36.59,36.62,36.53,36.55,60300.0
2012-02-24 10:35:00,36.57,36.57,36.33,36.43,147800.0,36.57,36.57,36.33,36.43,147800.0
2012-02-24 10:40:00,36.43,36.45,36.3,36.4,121200.0,36.43,36.45,36.3,36.4,121200.0
2012-02-24 10:45:00,36.39,36.46,36.35,36.43,65300.0,36.39,36.46,36.35,36.43,65300.0
2012-02-24 10:50:00,36.45,36.52,36.39,36.4,87000.0,36.45,36.52,36.39,36.4,87000.0
2012-02-24 10:55:00,36.4,36.52,36.38,36.49,83100.0,36.4,36.52,36.38,36.49,83100.0
2012-02-24 11:00:00,36.48,36.5,36.4,36.41,120300.0,36.48,36.5,36.4,36.41,120300.0
2012-02-24 11:05:00,36.41,36.53,36.28,36.51,130100.0,36.41,36.53,36.28,36.51,130100.0
2012-02-24 11:10:00,36.52,36.75,36.48,36.69,96100.0,36.52,36.75,36.48,36.69,96100.0
2012-02-24 11:15:00,36.69,36.7,36.56,36.69,39000.0,36.69,36.7,36.56,36.69,39000.0
2012-02-24 11:20:00,36.67,36.7,36.5,36.55,38200.0,36.67,36.7,36.5,36.55,38200.0
2012-02-24 11:25:00,36.56,36.68,36.54,36.66,43600.0,36.56,36.68,36.54,36.66,43600.0
2012-02-24 11:30:00,36.64,36.67,36.53,36.59,37000.0,36.64,36.67,36.53,36.59,37000.0
2012-02-24 11:35:00,36.57,36.65,36.51,36.63,27800.0,36.57,36.65,36.51,36.63,27800.0
2012-02-24 11:40:00,36.63,36.66,36.55,36.59,36900.0,36.63,36.66,36.55,36.59,36900.0
2012-02-24 11:45:00,36.59,36.65,36.54,36.65,39900.0,36.59,36.65,36.54,36.65,39900.0
2012-02-24 11:50:00,36.63,36.63,36.52,36.6,26000.0,36.63,36.63,36.52,36.6,26000.0
2012-02-24 11:55:00,36.62,36.62,36.55,36.58,22900.0,36.62,36.62,36.55,36.58,22900.0
2012-02-24 12:00:00,36.61,36.61,36.53,36.54,18500.0,36.61,36.61,36.53,36.54,18500.0
2012-02-24 12:05:00,36.55,36.55,36.35,36.35,90800.0,36.55,36.55,36.35,36.35,90800.0
2012-02-24 12:10:00,36.34,36.35,36.25,36.25,104000.0,36.34,36.35,36.25,36.25,104000.0
2012-02-24 12:15:00,36.25,36.26,36.12,36.2,104400.0,36.25,36.26,36.12,36.2,104400.0
2012-02-24 12:20:00,36.2,36.24,36.13,36.14,69300.0,36.2,36.24,36.13,36.14,69300.0
2012-02-24 12:25:00,36.16,36.21,36.1,36.17,95000.0,36.16,36.21,36.1,36.17,95000.0
2012-02-24 12:30:00,36.17,36.2,36.04,36.06,120800.0,36.17,36.2,36.04,36.06,120800.0
2012-02-24 12:35:00,36.05,36.18,36.04,36.15,60700.0,36.05,36.18,36.04,36.15,60700.0
2012-02-24 12:40:00,36.15,36.16,36.09,36.15,72800.0,36.15,36.16,36.09,36.15,72800.0
2012-02-24 12:45:00,36.14,36.16,36.09,36.15,56200.0,36.14,36.16,36.09,36.15,56200.0
2012-02-24 12:50:00,36.14,36.18,36.12,36.16,55900.0,36.14,36.18,36.12,36.16,55900.0
2012-02-24 12:55:00,36.17,36.18,36.14,36.15,45400.0,36.17,36.18,36.14,36.15,45400.0
2012-02-24 13:00:00,36.16,36.17,36.1,36.13,55500.0,36.16,36.17,36.1,36.13,55500.0
2012-02-24 13:05:00,36.12,36.13,36.03,36.03,55600.0,36.12,36.13,36.03,36.03,55600.0
2012-02-24 13:10:00,36.04,36.05,35.91,35.98,150600.0,36.04,36.05,35.91,35.98,150600.0
2012-02-24 13:15:00,35.98,35.99,35.77,35.77,106900.0,35.98,35.99,35.77,35.77,106900.0
2012-02-24 13:20:00,35.8,35.97,35.75,35.97,96800.0,35.8,35.97,35.75,35.97,96800.0
2012-02-24 13:25:00,35.97,36.0,35.88,35.92,50600.0,35.97,36.0,35.88,35.92,50600.0
2012-02-24 13:30:00,35.93,36.27,35.92,36.25,117600.0,35.93,36.27,35.92,36.25,117600.0
2012-02-24 13:35:00,36.24,36.27,36.06,36.1,52900.0,36.24,36.27,36.06,36.1,52900.0
2012-02-24 13:40:00,36.11,36.17,35.94,36.11,122800.0,36.11,36.17,35.94,36.11,122800.0
2012-02-24 13:45:00,36.12,36.15,36.02,36.08,47000.0,36.12,36.15,36.02,36.08,47000.0
2012-02-24 13:50:00,36.08,36.08,35.87,35.93,63800.0,36.08,36.08,35.87,35.93,63800.0
2012-02-24 13:55:00,35.91,36.0,35.89,36.0,38900.0,35.91,36.0,35.89,36.0,38900.0
2012-02-24 14:00:00,35.99,35.99,35.96,35.96,29900.0,35.99,35.99,35.96,35.96,29900.0
2012-02-24 14:05:00,35.96,35.97,35.8,35.81,62200.0,35.96,35.97,35.8,35.81,62200.0
2012-02-24 14:10:00,35.82,36.0,35.82,35.99,40300.0,35.82,36.0,35.82,35.99,40300.0
2012-02-24 14:15:00,35.99,36.0,35.9,35.91,35900.0,35.99,36.0,35.9,35.91,35900.0
2012-02-24 14:20:00,35.92,35.92,35.68,35.77,110000.0,35.92,35.92,35.68,35.77,110000.0
2012-02-24 14:25:00,35.75,35.79,35.7,35.72,44600.0,35.75,35.79,35.7,35.72,44600.0
2012-02-24 14:30:00,35.71,35.72,35.59,35.7,91200.0,35.71,35.72,35.59,35.7,91200.0
2012-02-24 14:35:00,35.71,35.73,35.57,35.69,69000.0,35.71,35.73,35.57,35.69,69000.0
2012-02-24 14:40:00,35.7,35.7,35.6,35.67,30900.0,35.7,35.7,35.6,35.67,30900.0
2012-02-24 14:45:00,35.66,35.88,35.62,35.87,46600.0,35.66,35.88,35.62,35.87,46600.0
2012-02-24 14:50:00,35.87,35.87,35.69,35.69,18600.0,35.87,35.87,35.69,35.69,18600.0
2012-02-24 14:55:00,35.67,35.8,35.64,35.76,34400.0,35.67,35.8,35.64,35.76,34400.0
2012-02-24 15:00:00,35.78,35.8,35.68,35.69,98700.0,35.78,35.8,35.68,35.69,98700.0
2012-02-24 15:05:00,35.71,35.71,35.64,35.64,129500.0,35.71,35.71,35.64,35.64,129500.0
2012-02-24 15:10:00,35.65,35.65,35.55,35.55,51500.0,35.65,35.65,35.55,35.55,51500.0
2012-02-24 15:15:00,35.55,35.65,35.54,35.64,53800.0,35.55,35.65,35.54,35.64,53800.0
2012-02-24 15:20:00,35.64,35.69,35.57,35.63,87700.0,35.64,35.69,35.57,35.63,87700.0
2012-02-24 15:25:00,35.63,35.64,35.48,35.54,239700.0,35.63,35.64,35.48,35.54,239700.0
2012-02-24 15:30:00,35.54,35.57,35.48,35.53,64200.0,35.54,35.57,35.48,35.53,64200.0
2012-02-24 15:35:00,35.55,35.62,35.51,35.58,79300.0,35.55,35.62,35.51,35.58,79300.0
2012-02-24 15:40:00,35.59,35.6,35.56,35.6,84000.0,35.59,35.6,35.56,35.6,84000.0
2012-02-24 15:45:00,35.6,35.7,35.54,35.67,122500.0,35.6,35.7,35.54,35.67,122500.0
2012-02-24 15:50:00,35.68,35.78,35.61,35.64,226300.0,35.68,35.78,35.61,35.64,226300.0
2012-02-24 15:55:00,35.63,35.64,35.51,35.58,329800.0,35.63,35.64,35.51,35.58,329800.0
2012-02-27 09:30:00,35.1,35.4,35.0,35.09,204800.0,35.1,35.4,35.0,35.09,204800.0
2012-02-27 09:35:00,35.09,35.09,34.5,34.68,271800.0,35.09,35.09,34.5,34.68,271800.0
2012-02-27 09:40:00,34.68,35.23,34.64,35.07,163700.0,34.68,35.23,34.64,35.07,163700.0
2012-02-27 09:45:00,35.08,35.25,34.88,35.23,113900.0,35.08,35.25,34.88,35.23,113900.0
2012-02-27 09:50:00,35.21,35.25,35.07,35.08,73400.0,35.21,35.25,35.07,35.08,73400.0
2012-02-27 09:55:00,35.09,35.35,34.94,35.29,132800.0,35.09,35.35,34.94,35.29,132800.0
2012-02-27 10:00:00,35.25,35.5,35.05,35.41,145900.0,35.25,35.5,35.05,35.41,145900.0
2012-02-27 10:05:00,35.41,35.84,35.4,35.83,122200.0,35.41,35.84,35.4,35.83,122200.0
2012-02-27 10:10:00,35.84,35.93,35.49,35.49,133000.0,35.84,35.93,35.49,35.49,133000.0
2012-02-27 10:15:00,35.49,35.54,35.47,35.5,97000.0,35.49,35.54,35.47,35.5,97000.0
2012-02-27 10:20:00,35.5,35.62,35.13,35.27,129400.0,35.5,35.62,35.13,35.27,129400.0
2012-02-27 10:25:00,35.25,35.47,35.24,35.32,42700.0,35.25,35.47,35.24,35.32,42700.0
2012-02-27 10:30:00,35.35,35.52,35.21,35.21,48700.0,35.35,35.52,35.21,35.21,48700.0
2012-02-27 10:35:00,35.21,35.48,35.2,35.43,33300.0,35.21,35.48,35.2,35.43,33300.0
2012-02-27 10:40:00,35.42,35.7,35.41,35.69,73100.0,35.42,35.7,35.41,35.69,73100.0
2012-02-27 10:45:00,35.69,35.76,35.58,35.74,72500.0,35.69,35.76,35.58,35.74,72500.0
2012-02-27 10:50:00,35.74,35.79,35.68,35.77,49100.0,35.74,35.79,35.68,35.77,49100.0
2012-02-27 10:55:00,35.79,35.79,35.64,35.67,62500.0,35.79,35.79,35.64,35.67,62500.0
2012-02-27 11:00:00,35.68,35.9,35.67,35.74,76100.0,35.68,35.9,35.67,35.74,76100.0
2012-02-27 11:05:00,35.76,35.78,35.64,35.67,44000.0,35.76,35.78,35.64,35.67,44000.0
2012-02-27 11:10:00,35.66,35.72,35.43,35.56,73300.0,35.66,35.72,35.43,35.56,73300.0
2012-02-27 11:15:00,35.6,35.72,35.58,35.61,29900.0,35.6,35.72,35.58,35.61,29900.0
2012-02-27 11:20:00,35.63,35.67,35.56,35.6,61200.0,35.63,35.67,35.56,35.6,61200.0
2012-02-27 11:25:00,35.61,35.62,35.43,35.43,52500.0,35.61,35.62,35.43,35.43,52500.0
2012-02-27 11:30:00,35.44,35.59,35.43,35.43,25700.0,35.44,35.59,35.43,35.43,25700.0
2012-02-27 11:35:00,35.43,35.63,35.43,35.52,65200.0,35.43,35.63,35.43,35.52,65200.0
2012-02-27 11:40:00,35.53,35.65,35.39,35.39,98900.0,35.53,35.65,35.39,35.39,98900.0
2012-02-27 11:45:00,35.4,35.47,35.35,35.35,21000.0,35.4,35.47,35.35,35.35,21000.0
2012-02-27 11:50:00,35.35,35.37,35.2,35.23,68800.0,35.35,35.37,35.2,35.23,68800.0
2012-02-27 11:55:00,35.23,35.29,35.2,35.27,34200.0,35.23,35.29,35.2,35.27,34200.0
2012-02-27 12:00:00,35.29,35.33,35.25,35.25,24900.0,35.29,35.33,35.25,35.25,24900.0
2012-02-27 12:05:00,35.25,35.28,35.19,35.21,26000.0,35.25,35.28,35.19,35.21,26000.0
2012-02-27 12:10:00,35.2,35.38,35.2,35.35,39700.0,35.2,35.38,35.2,35.35,39700.0
2012-02-27 12:15:00,35.33,35.4,35.24,35.3,19100.0,35.33,35.4,35.24,35.3,19100.0
2012-02-27 12:20:00,35.31,35.38,35.26,35.34,17200.0,35.31,35.38,35.26,35.34,17200.0
2012-02-27 12:25:00,35.34,35.37,35.28,35.37,26600.0,35.34,35.37,35.28,35.37,26600.0
2012-02-27 12:30:00,35.37,35.54,35.37,35.47,66900.0,35.37,35.54,35.37,35.47,66900.0
2012-02-27 12:35:00,35.47,35.55,35.47,35.5,29200.0,35.47,35.55,35.47,35.5,29200.0
2012-02-27 12:40:00,35.53,35.63,35.47,35.62,21500.0,35.53,35.63,35.47,35.62,21500.0
2012-02-27 12:45:00,35.61,35.79,35.6,35.77,77500.0,35.61,35.79,35.6,35.77,77500.0
2012-02-27 12:50:00,35.75,35.83,35.7,35.78,33800.0,35.75,35.83,35.7,35.78,33800.0
2012-02-27 12:55:00,35.77,35.79,35.59,35.71,64900.0,35.77,35.79,35.59,35.71,64900.0
2012-02-27 13:00:00,35.76,35.83,35.69,35.7,46300.0,35.76,35.83,35.69,35.7,46300.0
2012-02-27 13:05:00,35.69,35.74,35.65,35.7,28100.0,35.69,35.74,35.65,35.7,28100.0
2012-02-27 13:10:00,35.7,35.75,35.67,35.7,33000.0,35.7,35.75,35.67,35.7,33000.0
2012-02-27 13:15:00,35.7,35.71,35.66,35.7,27800.0,35.7,35.71,35.66,35.7,27800.0
2012-02-27 13:20:00,35.7,35.71,35.61,35.7,18100.0,35.7,35.71,35.61,35.7,18100.0
2012-02-27 13:25:00,35.68,35.73,35.65,35.65,68200.0,35.68,35.73,35.65,35.65,68200.0
2012-02-27 13:30:00,35.65,35.74,35.65,35.7,23800.0,35.65,35.74,35.65,35.7,23800.0
2012-02-27 13:35:00,35.7,35.71,35.67,35.67,14900.0,35.7,35.71,35.67,35.67,14900.0
2012-02-27 13:40:00,35.67,35.71,35.63,35.65,15900.0,35.67,35.71,35.63,35.65,15900.0
2012-02-27 13:45:00,35.65,35.75,35.63,35.72,43900.0,35.65,35.75,35.63,35.72,43900.0
2012-02-27 13:50:00,35.73,35.75,35.63,35.64,36700.0,35.73,35.75,35.63,35.64,36700.0
2012-02-27 13:55:00,35.62,35.62,35.53,35.58,21500.0,35.62,35.62,35.53,35.58,21500.0
2012-02-27 14:00:00,35.58,35.65,35.54,35.64,21700.0,35.58,35.65,35.54,35.64,21700.0
2012-02-27 14:05:00,35.65,35.75,35.64,35.72,34600.0,35.65,35.75,35.64,35.72,34600.0
2012-02-27 14:10:00,35.72,35.73,35.68,35.72,27400.0,35.72,35.73,35.68,35.72,27400.0
2012-02-27 14:15:00,35.73,35.75,35.69,35.74,12800.0,35.73,35.75,35.69,35.74,12800.0
2012-02-27 14:20:00,35.73,35.77,35.68,35.75,21300.0,35.73,35.77,35.68,35.75,21300.0
2012-02-27 14:25:00,35.74,35.77,35.69,35.77,10000.0,35.74,35.77,35.69,35.77,10000.0
2012-02-27 14:30:00,35.77,35.83,35.68,35.76,40300.0,35.77,35.83,35.68,35.76,40300.0
2012-02-27 14:35:00,35.76,35.76,35.68,35.71,15300.0,35.76,35.76,35.68,35.71,15300.0
2012-02-27 14:40:00,35.72,35.83,35.72,35.79,17900.0,35.72,35.83,35.72,35.79,17900.0
2012-02-27 14:45:00,35.8,35.85,35.73,35.76,21500.0,35.8,35.85,35.73,35.76,21500.0
2012-02-27 14:50:00,35.78,35.8,35.73,35.75,14500.0,35.78,35.8,35.73,35.75,14500.0
2012-02-27 14:55:00,35.77,35.9,35.75,35.87,39200.0,35.77,35.9,35.75,35.87,39200.0
2012-02-27 15:00:00,35.87,36.24,35.81,36.24,123600.0,35.87,36.24,35.81,36.24,123600.0
2012-02-27 15:05:00,36.22,36.35,36.15,36.22,155000.0,36.22,36.35,36.15,36.22,155000.0
2012-02-27 15:10:00,36.21,36.3,36.06,36.07,42400.0,36.21,36.3,36.06,36.07,42400.0
2012-02-27 15:15:00,36.08,36.2,36.02,36.13,51800.0,36.08,36.2,36.02,36.13,51800.0
2012-02-27 15:20:00,36.14,36.14,35.93,35.98,59800.0,36.14,36.14,35.93,35.98,59800.0
2012-02-27 15:25:00,35.97,36.07,35.97,36.04,36600.0,35.97,36.07,35.97,36.04,36600.0
2012-02-27 15:30:00,36.04,36.15,36.04,36.09,56000.0,36.04,36.15,36.04,36.09,56000.0
2012-02-27 15:35:00,36.1,36.2,36.07,36.19,92500.0,36.1,36.2,36.07,36.19,92500.0
2012-02-27 15:40:00,36.18,36.25,36.13,36.2,67000.0,36.18,36.25,36.13,36.2,67000.0
2012-02-27 15:45:00,36.2,36.25,36.16,36.18,79700.0,36.2,36.25,36.16,36.18,79700.0
2012-02-27 15:50:00,36.17,36.23,36.13,36.19,126400.0,36.17,36.23,36.13,36.19,126400.0
2012-02-27 15:55:00,36.18,36.19,36.11,36.13,180500.0,36.18,36.19,36.11,36.13,180500.0
2012-02-28 09:30:00,36.45,36.45,36.06,36.33,153500.0,36.45,36.45,36.06,36.33,153500.0
2012-02-28 09:35:00,36.22,36.88,36.22,36.67,172200.0,36.22,36.88,36.22,36.67,172200.0
2012-02-28 09:40:00,36.66,36.77,36.5,36.6,125000.0,36.66,36.77,36.5,36.6,125000.0
2012-02-28 09:45:00,36.6,37.0,36.43,36.84,210600.0,36.6,37.0,36.43,36.84,210600.0
2012-02-28 09:50:00,36.83,37.05,36.72,36.88,233600.0,36.83,37.05,36.72,36.88,233600.0
2012-02-28 09:55:00,36.86,36.9,36.77,36.83,87300.0,36.86,36.9,36.77,36.83,87300.0
2012-02-28 10:00:00,36.83,37.0,36.8,36.82,119000.0,36.83,37.0,36.8,36.82,119000.0
2012-02-28 10:05:00,36.86,36.89,36.54,36.59,131600.0,36.86,36.89,36.54,36.59,131600.0
2012-02-28 10:10:00,36.63,36.68,36.52,36.53,64600.0,36.63,36.68,36.52,36.53,64600.0
2012-02-28 10:15:00,36.54,36.7,36.53,36.64,49800.0,36.54,36.7,36.53,36.64,49800.0
2012-02-28 10:20:00,36.63,36.81,36.61,36.61,72100.0,36.63,36.81,36.61,36.61,72100.0
2012-02-28 10:25:00,36.6,36.66,36.57,36.63,49000.0,36.6,36.66,36.57,36.63,49000.0
2012-02-28 10:30:00,36.62,36.75,36.6,36.7,29500.0,36.62,36.75,36.6,36.7,29500.0
2012-02-28 10:35:00,36.71,36.77,36.65,36.72,65700.0,36.71,36.77,36.65,36.72,65700.0
2012-02-28 10:40:00,36.7,36.74,36.6,36.73,47900.0,36.7,36.74,36.6,36.73,47900.0
2012-02-28 10:45:00,36.73,36.89,36.7,36.74,103900.0,36.73,36.89,36.7,36.74,103900.0
2012-02-28 10:50:00,36.73,36.83,36.7,36.8,44900.0,36.73,36.83,36.7,36.8,44900.0
2012-02-28 10:55:00,36.79,36.8,36.72,36.8,41600.0,36.79,36.8,36.72,36.8,41600.0
2012-02-28 11:00:00,36.82,36.85,36.73,36.73,22400.0,36.82,36.85,36.73,36.73,22400.0
2012-02-28 11:05:00,36.73,36.81,36.71,36.77,64600.0,36.73,36.81,36.71,36.77,64600.0
2012-02-28 11:10:00,36.76,36.83,36.75,36.83,40300.0,36.76,36.83,36.75,36.83,40300.0
2012-02-28 11:15:00,36.84,36.98,36.8,36.98,49500.0,36.84,36.98,36.8,36.98,49500.0
2012-02-28 11:20:00,36.97,37.09,36.97,36.99,55100.0,36.97,37.09,36.97,36.99,55100.0
2012-02-28 11:25:00,37.01,37.07,36.91,36.95,32200.0,37.01,37.07,36.91,36.95,32200.0
2012-02-28 11:30:00,36.97,37.02,36.86,36.89,44600.0,36.97,37.02,36.86,36.89,44600.0
2012-02-28 11:35:00,36.89,36.98,36.83,36.92,28200.0,36.89,36.98,36.83,36.92,28200.0
2012-02-28 11:40:00,36.92,36.98,36.79,36.9,46500.0,36.92,36.98,36.79,36.9,46500.0
2012-02-28 11:45:00,36.89,37.01,36.89,36.99,17200.0,36.89,37.01,36.89,36.99,17200.0
2012-02-28 11:50:00,37.0,37.02,36.9,36.99,60800.0,37.0,37.02,36.9,36.99,60800.0
2012-02-28 11:55:00,36.99,37.16,36.96,37.08,102600.0,36.99,37.16,36.96,37.08,102600.0
2012-02-28 12:00:00,37.07,37.11,36.97,37.06,45900.0,37.07,37.11,36.97,37.06,45900.0
2012-02-28 12:05:00,37.07,37.1,36.98,36.99,42200.0,37.07,37.1,36.98,36.99,42200.0
2012-02-28 12:10:00,37.0,37.15,36.98,37.09,52200.0,37.0,37.15,36.98,37.09,52200.0
2012-02-28 12:15:00,37.09,37.18,37.04,37.08,47000.0,37.09,37.18,37.04,37.08,47000.0
2012-02-28 12:20:00,37.07,37.17,37.02,37.11,76200.0,37.07,37.17,37.02,37.11,76200.0
2012-02-28 12:25:00,37.12,37.15,37.05,37.08,84900.0,37.12,37.15,37.05,37.08,84900.0
2012-02-28 12:30:00,37.08,37.13,36.85,36.85,60100.0,37.08,37.13,36.85,36.85,60100.0
2012-02-28 12:35:00,36.83,36.92,36.82,36.9,34500.0,36.83,36.92,36.82,36.9,34500.0
2012-02-28 12:40:00,36.91,37.05,36.91,36.93,40300.0,36.91,37.05,36.91,36.93,40300.0
2012-02-28 12:45:00,36.91,36.91,36.71,36.71,81600.0,36.91,36.91,36.71,36.71,81600.0
2012-02-28 12:50:00,36.73,36.75,36.7,36.75,37300.0,36.73,36.75,36.7,36.75,37300.0
2012-02-28 12:55:00,36.75,36.75,36.65,36.7,29700.0,36.75,36.75,36.65,36.7,29700.0
2012-02-28 13:00:00,36.71,36.77,36.66,36.68,38900.0,36.71,36.77,36.66,36.68,38900.0
2012-02-28 13:05:00,36.69,36.74,36.65,36.66,33100.0,36.69,36.74,36.65,36.66,33100.0
2012-02-28 13:10:00,36.65,36.65,36.56,36.58,37100.0,36.65,36.65,36.56,36.58,37100.0
2012-02-28 13:15:00,36.62,36.71,36.57,36.68,37900.0,36.62,36.71,36.57,36.68,37900.0
2012-02-28 13:20:00,36.69,36.75,36.65,36.75,31400.0,36.69,36.75,36.65,36.75,31400.0
2012-02-28 13:25:00,36.75,36.8,36.7,36.78,24800.0,36.75,36.8,36.7,36.78,24800.0
2012-02-28 13:30:00,36.76,36.8,36.68,36.74,38200.0,36.76,36.8,36.68,36.74,38200.0
2012-02-28 13:35:00,36.74,36.84,36.67,36.84,64100.0,36.74,36.84,36.67,36.84,64100.0
2012-02-28 13:40:00,36.84,36.84,36.71,36.72,29600.0,36.84,36.84,36.71,36.72,29600.0
2012-02-28 13:45:00,36.71,36.72,36.38,36.39,98900.0,36.71,36.72,36.38,36.39,98900.0
2012-02-28 13:50:00,36.37,36.52,36.32,36.45,60500.0,36.37,36.52,36.32,36.45,60500.0
2012-02-28 13:55:00,36.42,36.47,36.4,36.44,30400.0,36.42,36.47,36.4,36.44,30400.0
2012-02-28 14:00:00,36.43,36.57,36.41,36.56,39200.0,36.43,36.57,36.41,36.56,39200.0
2012-02-28 14:05:00,36.54,36.6,36.5,36.59,36200.0,36.54,36.6,36.5,36.59,36200.0
2012-02-28 14:10:00,36.59,36.64,36.52,36.6,23300.0,36.59,36.64,36.52,36.6,23300.0
2012-02-28 14:15:00,36.59,36.63,36.49,36.52,24400.0,36.59,36.63,36.49,36.52,24400.0
2012-02-28 14:20:00,36.53,36.55,36.47,36.47,40000.0,36.53,36.55,36.47,36.47,40000.0
2012-02-28 14:25:00,36.47,36.51,36.4,36.41,79100.0,36.47,36.51,36.4,36.41,79100.0
2012-02-28 14:30:00,36.43,36.59,36.41,36.56,72400.0,36.43,36.59,36.41,36.56,72400.0
2012-02-28 14:35:00,36.54,36.62,36.45,36.52,143000.0,36.54,36.62,36.45,36.52,143000.0
2012-02-28 14:40:00,36.52,36.52,36.13,36.16,114800.0,36.52,36.52,36.13,36.16,114800.0
2012-02-28 14:45:00,36.15,36.17,35.91,35.95,137800.0,36.15,36.17,35.91,35.95,137800.0
2012-02-28 14:50:00,35.96,36.06,35.95,36.01,97000.0,35.96,36.06,35.95,36.01,97000.0
2012-02-28 14:55:00,36.04,36.22,36.03,36.18,127300.0,36.04,36.22,36.03,36.18,127300.0
2012-02-28 15:00:00,36.18,36.3,36.17,36.23,103300.0,36.18,36.3,36.17,36.23,103300.0
2012-02-28 15:05:00,36.22,36.26,36.13,36.16,86000.0,36.22,36.26,36.13,36.16,86000.0
2012-02-28 15:10:00,36.16,36.27,36.13,36.25,58100.0,36.16,36.27,36.13,36.25,58100.0
2012-02-28 15:15:00,36.25,36.52,36.24,36.42,74200.0,36.25,36.52,36.24,36.42,74200.0
2012-02-28 15:20:00,36.42,36.48,36.37,36.44,89200.0,36.42,36.48,36.37,36.44,89200.0
2012-02-28 15:25:00,36.44,36.5,36.29,36.46,83900.0,36.44,36.5,36.29,36.46,83900.0
2012-02-28 15:30:00,36.48,36.53,36.34,36.38,123300.0,36.48,36.53,36.34,36.38,123300.0
2012-02-28 15:35:00,36.35,36.45,36.22,36.45,78100.0,36.35,36.45,36.22,36.45,78100.0
2012-02-28 15:40:00,36.45,36.46,36.25,36.3,86200.0,36.45,36.46,36.25,36.3,86200.0
2012-02-28 15:45:00,36.3,36.37,36.24,36.35,87000.0,36.3,36.37,36.24,36.35,87000.0
2012-02-28 15:50:00,36.35,36.38,36.25,36.3,135000.0,36.35,36.38,36.25,36.3,135000.0
2012-02-28 15:55:00,36.3,36.48,36.3,36.4,231200.0,36.3,36.48,36.3,36.4,231200.0
2012-02-29 09:30:00,33.56,34.01,32.82,33.57,1104700.0,33.56,34.01,32.82,33.57,1104700.0
2012-02-29 09:35:00,33.5,33.65,32.8,33.12,726200.0,33.5,33.65,32.8,33.12,726200.0
2012-02-29 09:40:00,33.11,33.33,32.95,33.02,555000.0,33.11,33.33,32.95,33.02,555000.0
2012-02-29 09:45:00,33.02,33.27,32.88,32.88,417900.0,33.02,33.27,32.88,32.88,417900.0
2012-02-29 09:50:00,32.88,32.98,32.75,32.84,544000.0,32.88,32.98,32.75,32.84,544000.0
2012-02-29 09:55:00,32.84,33.46,32.84,33.34,405600.0,32.84,33.46,32.84,33.34,405600.0
2012-02-29 10:00:00,33.35,33.55,33.25,33.37,399600.0,33.35,33.55,33.25,33.37,399600.0
2012-02-29 10:05:00,33.37,33.51,33.13,33.35,274300.0,33.37,33.51,33.13,33.35,274300.0
2012-02-29 10:10:00,33.35,33.4,33.0,33.01,220800.0,33.35,33.4,33.0,33.01,220800.0
2012-02-29 10:15:00,33.01,33.01,32.88,32.88,213900.0,33.01,33.01,32.88,32.88,213900.0
2012-02-29 10:20:00,32.89,32.89,32.75,32.8,312400.0,32.89,32.89,32.75,32.8,312400.0
2012-02-29 10:25:00,32.8,32.84,32.58,32.68,328500.0,32.8,32.84,32.58,32.68,328500.0
2012-02-29 10:30:00,32.68,33.09,32.66,32.86,284200.0,32.68,33.09,32.66,32.86,284200.0
2012-02-29 10:35:00,32.87,32.94,32.73,32.83,123300.0,32.87,32.94,32.73,32.83,123300.0
2012-02-29 10:40:00,32.83,32.89,32.72,32.85,121600.0,32.83,32.89,32.72,32.85,121600.0
2012-02-29 10:45:00,32.85,32.87,32.63,32.67,138100.0,32.85,32.87,32.63,32.67,138100.0
2012-02-29 10:50:00,32.66,32.84,32.52,32.75,182200.0,32.66,32.84,32.52,32.75,182200.0
2012-02-29 10:55:00,32.76,32.84,32.66,32.83,68000.0,32.76,32.84,32.66,32.83,68000.0
2012-02-29 11:00:00,32.81,32.9,32.8,32.89,137900.0,32.81,32.9,32.8,32.89,137900.0
2012-02-29 11:05:00,32.89,32.96,32.84,32.95,118600.0,32.89,32.96,32.84,32.95,118600.0
2012-02-29 11:10:00,32.96,33.19,32.86,32.86,154800.0,32.96,33.19,32.86,32.86,154800.0
2012-02-29 11:15:00,32.86,32.89,32.81,32.83,66200.0,32.86,32.89,32.81,32.83,66200.0
2012-02-29 11:20:00,32.83,32.98,32.83,32.92,92200.0,32.83,32.98,32.83,32.92,92200.0
2012-02-29 11:25:00,32.91,33.05,32.88,33.01,93800.0,32.91,33.05,32.88,33.01,93800.0
2012-02-29 11:30:00,33.0,33.03,32.85,32.85,95600.0,33.0,33.03,32.85,32.85,95600.0
2012-02-29 11:35:00,32.86,32.86,32.67,32.68,132000.0,32.86,32.86,32.67,32.68,132000.0
2012-02-29 11:40:00,32.68,32.8,32.68,32.69,153400.0,32.68,32.8,32.68,32.69,153400.0
2012-02-29 11:45:00,32.69,32.78,32.69,32.75,50600.0,32.69,32.78,32.69,32.75,50600.0
2012-02-29 11:50:00,32.76,32.82,32.72,32.75,68200.0,32.76,32.82,32.72,32.75,68200.0
2012-02-29 11:55:00,32.75,32.77,32.7,32.74,42400.0,32.75,32.77,32.7,32.74,42400.0
2012-02-29 12:00:00,32.74,32.76,32.67,32.67,89700.0,32.74,32.76,32.67,32.67,89700.0
2012-02-29 12:05:00,32.69,32.69,32.55,32.56,148700.0,32.69,32.69,32.55,32.56,148700.0
2012-02-29 12:10:00,32.56,32.72,32.55,32.68,80500.0,32.56,32.72,32.55,32.68,80500.0
2012-02-29 12:15:00,32.68,32.8,32.67,32.71,91300.0,32.68,32.8,32.67,32.71,91300.0
2012-02-29 12:20:00,32.7,32.83,32.7,32.81,63500.0,32.7,32.83,32.7,32.81,63500.0
2012-02-29 12:25:00,32.83,32.85,32.75,32.81,58900.0,32.83,32.85,32.75,32.81,58900.0
2012-02-29 12:30:00,32.81,32.85,32.73,32.73,59700.0,32.81,32.85,32.73,32.73,59700.0
2012-02-29 12:35:00,32.73,32.74,32.7,32.71,42000.0,32.73,32.74,32.7,32.71,42000.0
2012-02-29 12:40:00,32.7,32.71,32.62,32.65,65700.0,32.7,32.71,32.62,32.65,65700.0
2012-02-29 12:45:00,32.65,32.7,32.6,32.62,67000.0,32.65,32.7,32.6,32.62,67000.0
2012-02-29 12:50:00,32.62,32.62,32.56,32.58,42600.0,32.62,32.62,32.56,32.58,42600.0
2012-02-29 12:55:00,32.58,32.6,32.55,32.56,34700.0,32.58,32.6,32.55,32.56,34700.0
2012-02-29 13:00:00,32.57,32.59,32.52,32.52,95500.0,32.57,32.59,32.52,32.52,95500.0
2012-02-29 13:05:00,32.53,32.53,32.5,32.5,98500.0,32.53,32.53,32.5,32.5,98500.0
2012-02-29 13:10:00,32.51,32.51,32.42,32.47,157300.0,32.51,32.51,32.42,32.47,157300.0
2012-02-29 13:15:00,32.46,32.48,32.33,32.35,143500.0,32.46,32.48,32.33,32.35,143500.0
2012-02-29 13:20:00,32.35,32.4,32.31,32.32,65600.0,32.35,32.4,32.31,32.32,65600.0
2012-02-29 13:25:00,32.32,32.44,32.31,32.39,81600.0,32.32,32.44,32.31,32.39,81600.0
2012-02-29 13:30:00,32.38,32.47,32.31,32.45,85000.0,32.38,32.47,32.31,32.45,85000.0
2012-02-29 13:35:00,32.45,32.47,32.38,32.4,52500.0,32.45,32.47,32.38,32.4,52500.0
2012-02-29 13:40:00,32.4,32.48,32.35,32.46,54800.0,32.4,32.48,32.35,32.46,54800.0
2012-02-29 13:45:00,32.45,32.46,32.34,32.34,44000.0,32.45,32.46,32.34,32.34,44000.0
2012-02-29 13:50:00,32.35,32.35,32.31,32.34,43500.0,32.35,32.35,32.31,32.34,43500.0
2012-02-29 13:55:00,32.34,32.5,32.32,32.47,74100.0,32.34,32.5,32.32,32.47,74100.0
2012-02-29 14:00:00,32.47,32.5,32.43,32.48,44200.0,32.47,32.5,32.43,32.48,44200.0
2012-02-29 14:05:00,32.48,32.55,32.43,32.51,79600.0,32.48,32.55,32.43,32.51,79600.0
2012-02-29 14:10:00,32.52,32.6,32.5,32.51,58800.0,32.52,32.6,32.5,32.51,58800.0
2012-02-29 14:15:00,32.5,32.54,32.45,32.54,74200.0,32.5,32.54,32.45,32.54,74200.0
2012-02-29 14:20:00,32.53,32.56,32.5,32.54,45700.0,32.53,32.56,32.5,32.54,45700.0
2012-02-29 14:25:00,32.53,32.55,32.5,32.55,37600.0,32.53,32.55,32.5,32.55,37600.0
2012-02-29 14:30:00,32.55,32.59,32.52,32.52,40400.0,32.55,32.59,32.52,32.52,40400.0
2012-02-29 14:35:00,32.52,32.52,32.46,32.52,50700.0,32.52,32.52,32.46,32.52,50700.0
2012-02-29 14:40:00,32.52,32.55,32.5,32.51,37500.0,32.52,32.55,32.5,32.51,37500.0
2012-02-29 14:45:00,32.5,32.5,32.44,32.44,35100.0,32.5,32.5,32.44,32.44,35100.0
2012-02-29 14:50:00,32.45,32.45,32.43,32.43,25600.0,32.45,32.45,32.43,32.43,25600.0
2012-02-29 14:55:00,32.43,32.44,32.31,32.44,98100.0,32.43,32.44,32.31,32.44,98100.0
2012-02-29 15:00:00,32.43,32.44,32.31,32.31,67700.0,32.43,32.44,32.31,32.31,67700.0
2012-02-29 15:05:00,32.32,32.35,32.31,32.33,71600.0,32.32,32.35,32.31,32.33,71600.0
2012-02-29 15:10:00,32.34,32.34,32.22,32.27,150300.0,32.34,32.34,32.22,32.27,150300.0
2012-02-29 15:15:00,32.27,32.28,32.1,32.26,161100.0,32.27,32.28,32.1,32.26,161100.0
2012-02-29 15:20:00,32.25,32.26,32.1,32.14,74500.0,32.25,32.26,32.1,32.14,74500.0
2012-02-29 15:25:00,32.14,32.14,32.02,32.03,139300.0,32.14,32.14,32.02,32.03,139300.0
2012-02-29 15:30:00,32.03,32.03,32.01,32.02,127900.0,32.03,32.03,32.01,32.02,127900.0
2012-02-29 15:35:00,32.02,32.02,31.86,31.94,292900.0,32.02,32.02,31.86,31.94,292900.0
2012-02-29 15:40:00,31.94,32.04,31.86,31.98,206700.0,31.94,32.04,31.86,31.98,206700.0
2012-02-29 15:45:00,31.97,32.05,31.94,32.03,157900.0,31.97,32.05,31.94,32.03,157900.0
2012-02-29 15:50:00,32.03,32.2,32.0,32.14,316400.0,32.03,32.2,32.0,32.14,316400.0
2012-02-29 15:55:00,32.13,32.35,32.08,32.31,388900.0,32.13,32.35,32.08,32.31,388900.0
2012-03-01 09:30:00,32.46,32.55,31.89,32.07,390700.0,32.46,32.55,31.89,32.07,390700.0
2012-03-01 09:35:00,32.02,32.1,31.71,32.04,182900.0,32.02,32.1,31.71,32.04,182900.0
2012-03-01 09:40:00,32.05,32.21,31.91,32.02,132600.0,32.05,32.21,31.91,32.02,132600.0
2012-03-01 09:45:00,32.02,32.06,31.83,31.89,100400.0,32.02,32.06,31.83,31.89,100400.0
2012-03-01 09:50:00,31.89,32.08,31.81,31.86,181600.0,31.89,32.08,31.81,31.86,181600.0
2012-03-01 09:55:00,31.88,32.0,31.8,31.88,73200.0,31.88,32.0,31.8,31.88,73200.0
2012-03-01 10:00:00,31.88,31.89,31.6,31.66,215700.0,31.88,31.89,31.6,31.66,215700.0
2012-03-01 10:05:00,31.66,31.77,31.53,31.65,167700.0,31.66,31.77,31.53,31.65,167700.0
2012-03-01 10:10:00,31.65,31.66,31.52,31.52,126500.0,31.65,31.66,31.52,31.52,126500.0
2012-03-01 10:15:00,31.52,31.57,31.38,31.39,186500.0,31.52,31.57,31.38,31.39,186500.0
2012-03-01 10:20:00,31.39,31.47,31.1,31.14,370500.0,31.39,31.47,31.1,31.14,370500.0
2012-03-01 10:25:00,31.14,31.28,31.04,31.11,245300.0,31.14,31.28,31.04,31.11,245300.0
2012-03-01 10:30:00,31.11,31.19,31.0,31.07,182800.0,31.11,31.19,31.0,31.07,182800.0
2012-03-01 10:35:00,31.06,31.09,30.92,30.97,182800.0,31.06,31.09,30.92,30.97,182800.0
2012-03-01 10:40:00,30.97,31.0,30.72,30.84,351100.0,30.97,31.0,30.72,30.84,351100.0
2012-03-01 10:45:00,30.84,30.88,30.65,30.7,266500.0,30.84,30.88,30.65,30.7,266500.0
2012-03-01 10:50:00,30.68,30.96,30.66,30.81,208200.0,30.68,30.96,30.66,30.81,208200.0
2012-03-01 10:55:00,30.81,30.88,30.66,30.84,178900.0,30.81,30.88,30.66,30.84,178900.0
2012-03-01 11:00:00,30.85,31.08,30.85,30.98,189700.0,30.85,31.08,30.85,30.98,189700.0
2012-03-01 11:05:00,31.0,31.13,30.91,30.96,126700.0,31.0,31.13,30.91,30.96,126700.0
2012-03-01 11:10:00,30.97,31.03,30.91,30.95,75900.0,30.97,31.03,30.91,30.95,75900.0
2012-03-01 11:15:00,30.97,30.98,30.8,30.8,147600.0,30.97,30.98,30.8,30.8,147600.0
2012-03-01 11:20:00,30.8,30.81,30.6,30.61,217000.0,30.8,30.81,30.6,30.61,217000.0
2012-03-01 11:25:00,30.61,30.81,30.6,30.8,180000.0,30.61,30.81,30.6,30.8,180000.0
2012-03-01 11:30:00,30.8,30.88,30.6,30.65,255000.0,30.8,30.88,30.6,30.65,255000.0
2012-03-01 11:35:00,30.65,30.65,30.48,30.53,220600.0,30.65,30.65,30.48,30.53,220600.0
2012-03-01 11:40:00,30.52,30.53,30.28,30.3,343700.0,30.52,30.53,30.28,30.3,343700.0
2012-03-01 11:45:00,30.3,30.5,30.28,30.47,191300.0,30.3,30.5,30.28,30.47,191300.0
2012-03-01 11:50:00,30.46,30.5,30.42,30.43,100800.0,30.46,30.5,30.42,30.43,100800.0
2012-03-01 11:55:00,30.43,30.46,30.25,30.28,163200.0,30.43,30.46,30.25,30.28,163200.0
2012-03-01 12:00:00,30.3,30.4,30.29,30.4,139700.0,30.3,30.4,30.29,30.4,139700.0
2012-03-01 12:05:00,30.4,30.4,30.28,30.3,162700.0,30.4,30.4,30.28,30.3,162700.0
2012-03-01 12:10:00,30.3,30.39,30.26,30.32,93000.0,30.3,30.39,30.26,30.32,93000.0
2012-03-01 12:15:00,30.32,30.38,30.27,30.3,90200.0,30.32,30.38,30.27,30.3,90200.0
2012-03-01 12:20:00,30.29,30.31,30.19,30.28,183400.0,30.29,30.31,30.19,30.28,183400.0
2012-03-01 12:25:00,30.29,30.31,30.27,30.28,85300.0,30.29,30.31,30.27,30.28,85300.0
2012-03-01 12:30:00,30.29,30.4,30.28,30.4,96300.0,30.29,30.4,30.28,30.4,96300.0
2012-03-01 12:35:00,30.4,30.41,30.35,30.4,140600.0,30.4,30.41,30.35,30.4,140600.0
2012-03-01 12:40:00,30.39,30.4,30.2,30.25,196300.0,30.39,30.4,30.2,30.25,196300.0
2012-03-01 12:45:00,30.25,30.49,30.25,30.41,140600.0,30.25,30.49,30.25,30.41,140600.0
2012-03-01 12:50:00,30.41,30.48,30.38,30.4,99600.0,30.41,30.48,30.38,30.4,99600.0
2012-03-01 12:55:00,30.4,30.43,30.33,30.33,68500.0,30.4,30.43,30.33,30.33,68500.0
2012-03-01 13:00:00,30.32,30.38,30.32,30.37,47100.0,30.32,30.38,30.32,30.37,47100.0
2012-03-01 13:05:00,30.36,30.44,30.35,30.37,50900.0,30.36,30.44,30.35,30.37,50900.0
2012-03-01 13:10:00,30.36,30.44,30.36,30.43,59000.0,30.36,30.44,30.36,30.43,59000.0
2012-03-01 13:15:00,30.44,30.5,30.42,30.48,103600.0,30.44,30.5,30.42,30.48,103600.0
2012-03-01 13:20:00,30.47,30.55,30.46,30.47,132900.0,30.47,30.55,30.46,30.47,132900.0
2012-03-01 13:25:00,30.47,30.48,30.43,30.44,46700.0,30.47,30.48,30.43,30.44,46700.0
2012-03-01 13:30:00,30.43,30.46,30.41,30.43,72900.0,30.43,30.46,30.41,30.43,72900.0
2012-03-01 13:35:00,30.44,30.45,30.35,30.36,80500.0,30.44,30.45,30.35,30.36,80500.0
2012-03-01 13:40:00,30.36,30.36,30.33,30.34,64200.0,30.36,30.36,30.33,30.34,64200.0
2012-03-01 13:45:00,30.34,30.43,30.34,30.39,70200.0,30.34,30.43,30.34,30.39,70200.0
2012-03-01 13:50:00,30.4,30.49,30.39,30.49,54200.0,30.4,30.49,30.39,30.49,54200.0
2012-03-01 13:55:00,30.48,30.5,30.45,30.48,62400.0,30.48,30.5,30.45,30.48,62400.0
2012-03-01 14:00:00,30.48,30.51,30.43,30.45,117100.0,30.48,30.51,30.43,30.45,117100.0
2012-03-01 14:05:00,30.46,30.54,30.46,30.53,57400.0,30.46,30.54,30.46,30.53,57400.0
2012-03-01 14:10:00,30.54,30.55,30.5,30.51,118300.0,30.54,30.55,30.5,30.51,118300.0
2012-03-01 14:15:00,30.51,30.51,30.48,30.49,62900.0,30.51,30.51,30.48,30.49,62900.0
2012-03-01 14:20:00,30.5,30.51,30.48,30.5,73800.0,30.5,30.51,30.48,30.5,73800.0
2012-03-01 14:25:00,30.5,30.5,30.39,30.41,94100.0,30.5,30.5,30.39,30.41,94100.0
2012-03-01 14:30:00,30.4,30.42,30.37,30.38,87900.0,30.4,30.42,30.37,30.38,87900.0
2012-03-01 14:35:00,30.38,30.48,30.38,30.41,54700.0,30.38,30.48,30.38,30.41,54700.0
2012-03-01 14:40:00,30.42,30.43,30.37,30.39,52700.0,30.42,30.43,30.37,30.39,52700.0
2012-03-01 14:45:00,30.38,30.58,30.38,30.51,186500.0,30.38,30.58,30.38,30.51,186500.0
2012-03-01 14:50:00,30.51,30.54,30.42,30.53,116300.0,30.51,30.54,30.42,30.53,116300.0
2012-03-01 14:55:00,30.5,30.53,30.44,30.45,102600.0,30.5,30.53,30.44,30.45,102600.0
2012-03-01 15:00:00,30.45,30.47,30.35,30.37,96200.0,30.45,30.47,30.35,30.37,96200.0
2012-03-01 15:05:00,30.37,30.42,30.33,30.34,49300.0,30.37,30.42,30.33,30.34,49300.0
2012-03-01 15:10:00,30.34,30.37,30.31,30.32,71800.0,30.34,30.37,30.31,30.32,71800.0
2012-03-01 15:15:00,30.31,30.37,30.31,30.35,618100.0,30.31,30.37,30.31,30.35,618100.0
2012-03-01 15:20:00,30.34,30.34,30.25,30.3,117700.0,30.34,30.34,30.25,30.3,117700.0
2012-03-01 15:25:00,30.3,30.35,30.26,30.28,66500.0,30.3,30.35,30.26,30.28,66500.0
2012-03-01 15:30:00,30.27,30.32,30.26,30.27,92000.0,30.27,30.32,30.26,30.27,92000.0
2012-03-01 15:35:00,30.27,30.35,30.26,30.34,86600.0,30.27,30.35,30.26,30.34,86600.0
2012-03-01 15:40:00,30.34,30.51,30.33,30.46,191000.0,30.34,30.51,30.33,30.46,191000.0
2012-03-01 15:45:00,30.47,30.52,30.32,30.34,197800.0,30.47,30.52,30.32,30.34,197800.0
2012-03-01 15:50:00,30.34,30.45,30.34,30.42,153600.0,30.34,30.45,30.34,30.42,153600.0
2012-03-01 15:55:00,30.42,30.5,30.38,30.42,318800.0,30.42,30.5,30.38,30.42,318800.0
2012-03-02 09:30:00,30.36,30.66,30.01,30.28,476900.0,30.36,30.66,30.01,30.28,476900.0
2012-03-02 09:35:00,30.29,30.65,30.27,30.54,191500.0,30.29,30.65,30.27,30.54,191500.0
2012-03-02 09:40:00,30.55,30.71,30.33,30.44,229200.0,30.55,30.71,30.33,30.44,229200.0
2012-03-02 09:45:00,30.43,30.57,30.41,30.43,108600.0,30.43,30.57,30.41,30.43,108600.0
2012-03-02 09:50:00,30.43,30.62,30.39,30.61,130300.0,30.43,30.62,30.39,30.61,130300.0
2012-03-02 09:55:00,30.61,30.76,30.53,30.53,292700.0,30.61,30.76,30.53,30.53,292700.0
2012-03-02 10:00:00,30.53,30.65,30.41,30.46,182400.0,30.53,30.65,30.41,30.46,182400.0
2012-03-02 10:05:00,30.45,30.54,30.39,30.54,83000.0,30.45,30.54,30.39,30.54,83000.0
2012-03-02 10:10:00,30.53,30.58,30.41,30.42,86400.0,30.53,30.58,30.41,30.42,86400.0
2012-03-02 10:15:00,30.42,30.51,30.2,30.23,221500.0,30.42,30.51,30.2,30.23,221500.0
2012-03-02 10:20:00,30.3,30.44,30.2,30.36,162200.0,30.3,30.44,30.2,30.36,162200.0
2012-03-02 10:25:00,30.35,30.51,30.3,30.37,157200.0,30.35,30.51,30.3,30.37,157200.0
2012-03-02 10:30:00,30.37,30.47,30.3,30.38,114300.0,30.37,30.47,30.3,30.38,114300.0
2012-03-02 10:35:00,30.39,30.51,30.37,30.46,136600.0,30.39,30.51,30.37,30.46,136600.0
2012-03-02 10:40:00,30.45,30.5,30.4,30.49,76100.0,30.45,30.5,30.4,30.49,76100.0
2012-03-02 10:45:00,30.49,30.5,30.25,30.38,121500.0,30.49,30.5,30.25,30.38,121500.0
2012-03-02 10:50:00,30.39,30.48,30.39,30.45,74500.0,30.39,30.48,30.39,30.45,74500.0
2012-03-02 10:55:00,30.46,30.5,30.37,30.42,181600.0,30.46,30.5,30.37,30.42,181600.0
2012-03-02 11:00:00,30.44,30.47,30.27,30.35,84900.0,30.44,30.47,30.27,30.35,84900.0
2012-03-02 11:05:00,30.33,30.55,30.25,30.36,324500.0,30.33,30.55,30.25,30.36,324500.0
2012-03-02 11:10:00,30.36,30.38,30.19,30.19,217600.0,30.36,30.38,30.19,30.19,217600.0
2012-03-02 11:15:00,30.22,30.36,30.2,30.32,93500.0,30.22,30.36,30.2,30.32,93500.0
2012-03-02 11:20:00,30.3,30.43,30.24,30.26,173000.0,30.3,30.43,30.24,30.26,173000.0
2012-03-02 11:25:00,30.26,30.37,30.22,30.33,148800.0,30.26,30.37,30.22,30.33,148800.0
2012-03-02 11:30:00,30.3,30.36,30.29,30.35,23400.0,30.3,30.36,30.29,30.35,23400.0
2012-03-02 11:35:00,30.34,30.35,30.27,30.31,121400.0,30.34,30.35,30.27,30.31,121400.0
2012-03-02 11:40:00,30.3,30.31,30.2,30.27,103600.0,30.3,30.31,30.2,30.27,103600.0
2012-03-02 11:45:00,30.25,30.31,30.25,30.26,72200.0,30.25,30.31,30.25,30.26,72200.0
2012-03-02 11:50:00,30.25,30.34,30.25,30.34,39100.0,30.25,30.34,30.25,30.34,39100.0
2012-03-02 11:55:00,30.33,30.36,30.24,30.24,69900.0,30.33,30.36,30.24,30.24,69900.0
2012-03-02 12:00:00,30.25,30.25,30.1,30.11,154300.0,30.25,30.25,30.1,30.11,154300.0
2012-03-02 12:05:00,30.13,30.13,30.0,30.07,221300.0,30.13,30.13,30.0,30.07,221300.0
2012-03-02 12:10:00,30.09,30.11,30.01,30.08,83700.0,30.09,30.11,30.01,30.08,83700.0
2012-03-02 12:15:00,30.08,30.14,30.07,30.12,80800.0,30.08,30.14,30.07,30.12,80800.0
2012-03-02 12:20:00,30.11,30.12,30.05,30.09,73900.0,30.11,30.12,30.05,30.09,73900.0
2012-03-02 12:25:00,30.08,30.12,30.03,30.05,118300.0,30.08,30.12,30.03,30.05,118300.0
2012-03-02 12:30:00,30.05,30.23,29.92,30.1,263100.0,30.05,30.23,29.92,30.1,263100.0
2012-03-02 12:35:00,30.13,30.13,29.99,30.06,51400.0,30.13,30.13,29.99,30.06,51400.0
2012-03-02 12:40:00,30.06,30.15,30.05,30.1,46500.0,30.06,30.15,30.05,30.1,46500.0
2012-03-02 12:45:00,30.1,30.1,30.03,30.09,47700.0,30.1,30.1,30.03,30.09,47700.0
2012-03-02 12:50:00,30.1,30.11,29.96,29.99,98400.0,30.1,30.11,29.96,29.99,98400.0
2012-03-02 12:55:00,29.99,30.01,29.92,29.99,123600.0,29.99,30.01,29.92,29.99,123600.0
2012-03-02 13:00:00,30.0,30.01,29.92,29.94,154700.0,30.0,30.01,29.92,29.94,154700.0
2012-03-02 13:05:00,29.95,30.0,29.9,29.95,79600.0,29.95,30.0,29.9,29.95,79600.0
2012-03-02 13:10:00,29.96,30.08,29.96,30.0,101500.0,29.96,30.08,29.96,30.0,101500.0
2012-03-02 13:15:00,30.01,30.08,30.0,30.04,64400.0,30.01,30.08,30.0,30.04,64400.0
2012-03-02 13:20:00,30.04,30.09,30.03,30.04,78000.0,30.04,30.09,30.03,30.04,78000.0
2012-03-02 13:25:00,30.04,30.1,30.03,30.05,44200.0,30.04,30.1,30.03,30.05,44200.0
2012-03-02 13:30:00,30.06,30.07,30.01,30.04,51400.0,30.06,30.07,30.01,30.04,51400.0
2012-03-02 13:35:00,30.04,30.08,30.02,30.04,86900.0,30.04,30.08,30.02,30.04,86900.0
2012-03-02 13:40:00,30.04,30.09,30.02,30.04,87200.0,30.04,30.09,30.02,30.04,87200.0
2012-03-02 13:45:00,30.04,30.06,30.02,30.05,29600.0,30.04,30.06,30.02,30.05,29600.0
2012-03-02 13:50:00,30.06,30.08,30.0,30.06,54800.0,30.06,30.08,30.0,30.06,54800.0
2012-03-02 13:55:00,30.06,30.15,30.03,30.13,75800.0,30.06,30.15,30.03,30.13,75800.0
2012-03-02 14:00:00,30.12,30.22,30.1,30.19,88100.0,30.12,30.22,30.1,30.19,88100.0
2012-03-02 14:05:00,30.19,30.21,30.05,30.16,115000.0,30.19,30.21,30.05,30.16,115000.0
2012-03-02 14:10:00,30.16,30.2,30.08,30.17,47400.0,30.16,30.2,30.08,30.17,47400.0
2012-03-02 14:15:00,30.17,30.2,30.13,30.19,47100.0,30.17,30.2,30.13,30.19,47100.0
2012-03-02 14:20:00,30.18,30.18,30.1,30.1,44100.0,30.18,30.18,30.1,30.1,44100.0
2012-03-02 14:25:00,30.1,30.13,30.07,30.08,58100.0,30.1,30.13,30.07,30.08,58100.0
2012-03-02 14:30:00,30.09,30.12,30.02,30.09,32200.0,30.09,30.12,30.02,30.09,32200.0
2012-03-02 14:35:00,30.09,30.13,30.06,30.09,28200.0,30.09,30.13,30.06,30.09,28200.0
2012-03-02 14:40:00,30.08,30.1,30.04,30.09,25200.0,30.08,30.1,30.04,30.09,25200.0
2012-03-02 14:45:00,30.09,30.12,30.08,30.08,21500.0,30.09,30.12,30.08,30.08,21500.0
2012-03-02 14:50:00,30.08,30.12,30.06,30.11,24600.0,30.08,30.12,30.06,30.11,24600.0
2012-03-02 14:55:00,30.11,30.13,30.08,30.11,36400.0,30.11,30.13,30.08,30.11,36400.0
2012-03-02 15:00:00,30.1,30.12,30.06,30.09,35300.0,30.1,30.12,30.06,30.09,35300.0
2012-03-02 15:05:00,30.08,30.1,30.03,30.07,38800.0,30.08,30.1,30.03,30.07,38800.0
2012-03-02 15:10:00,30.06,30.08,30.03,30.04,43800.0,30.06,30.08,30.03,30.04,43800.0
2012-03-02 15:15:00,30.03,30.07,30.01,30.02,56000.0,30.03,30.07,30.01,30.02,56000.0
2012-03-02 15:20:00,30.02,30.1,30.01,30.09,49600.0,30.02,30.1,30.01,30.09,49600.0
2012-03-02 15:25:00,30.08,30.13,30.05,30.09,44900.0,30.08,30.13,30.05,30.09,44900.0
2012-03-02 15:30:00,30.09,30.11,30.05,30.09,55900.0,30.09,30.11,30.05,30.09,55900.0
2012-03-02 15:35:00,30.09,30.11,30.03,30.03,70900.0,30.09,30.11,30.03,30.03,70900.0
2012-03-02 15:40:00,30.04,30.06,30.0,30.03,85300.0,30.04,30.06,30.0,30.03,85300.0
2012-03-02 15:45:00,30.03,30.08,30.01,30.04,73300.0,30.03,30.08,30.01,30.04,73300.0
2012-03-02 15:50:00,30.03,30.07,30.02,30.03,77400.0,30.03,30.07,30.02,30.03,77400.0
2012-03-02 15:55:00,30.03,30.05,30.0,30.02,189300.0,30.03,30.05,30.0,30.02,189300.0
2012-03-05 09:30:00,29.95,30.07,29.5,29.7,262000.0,29.95,30.07,29.5,29.7,262000.0
2012-03-05 09:35:00,29.77,30.05,29.62,29.89,195700.0,29.77,30.05,29.62,29.89,195700.0
2012-03-05 09:40:00,29.9,29.9,29.36,29.38,146200.0,29.9,29.9,29.36,29.38,146200.0
2012-03-05 09:45:00,29.39,29.49,29.04,29.08,295300.0,29.39,29.49,29.04,29.08,295300.0
2012-03-05 09:50:00,29.09,29.18,28.85,28.93,391800.0,29.09,29.18,28.85,28.93,391800.0
2012-03-05 09:55:00,28.94,29.03,28.75,28.77,188100.0,28.94,29.03,28.75,28.77,188100.0
2012-03-05 10:00:00,28.8,28.96,28.68,28.8,226300.0,28.8,28.96,28.68,28.8,226300.0
2012-03-05 10:05:00,28.8,28.88,28.71,28.8,124400.0,28.8,28.88,28.71,28.8,124400.0
2012-03-05 10:10:00,28.79,28.81,28.67,28.79,103000.0,28.79,28.81,28.67,28.79,103000.0
2012-03-05 10:15:00,28.76,28.81,28.62,28.76,154600.0,28.76,28.81,28.62,28.76,154600.0
2012-03-05 10:20:00,28.73,28.76,28.52,28.63,163300.0,28.73,28.76,28.52,28.63,163300.0
2012-03-05 10:25:00,28.61,28.69,28.56,28.59,145400.0,28.61,28.69,28.56,28.59,145400.0
2012-03-05 10:30:00,28.59,28.62,28.41,28.6,229700.0,28.59,28.62,28.41,28.6,229700.0
2012-03-05 10:35:00,28.6,28.61,28.46,28.49,182100.0,28.6,28.61,28.46,28.49,182100.0
2012-03-05 10:40:00,28.5,28.56,28.48,28.48,128500.0,28.5,28.56,28.48,28.48,128500.0
2012-03-05 10:45:00,28.48,28.53,28.43,28.45,92300.0,28.48,28.53,28.43,28.45,92300.0
2012-03-05 10:50:00,28.45,28.52,28.42,28.49,91600.0,28.45,28.52,28.42,28.49,91600.0
2012-03-05 10:55:00,28.5,28.5,28.25,28.27,201200.0,28.5,28.5,28.25,28.27,201200.0
2012-03-05 11:00:00,28.28,28.39,28.19,28.21,160100.0,28.28,28.39,28.19,28.21,160100.0
2012-03-05 11:05:00,28.22,28.3,28.12,28.16,100100.0,28.22,28.3,28.12,28.16,100100.0
2012-03-05 11:10:00,28.16,28.25,28.03,28.07,256700.0,28.16,28.25,28.03,28.07,256700.0
2012-03-05 11:15:00,28.08,28.21,28.03,28.2,149800.0,28.08,28.21,28.03,28.2,149800.0
2012-03-05 11:20:00,28.2,28.2,28.05,28.12,105100.0,28.2,28.2,28.05,28.12,105100.0
2012-03-05 11:25:00,28.12,28.19,28.06,28.06,96300.0,28.12,28.19,28.06,28.06,96300.0
2012-03-05 11:30:00,28.06,28.12,28.05,28.07,70600.0,28.06,28.12,28.05,28.07,70600.0
2012-03-05 11:35:00,28.06,28.1,28.01,28.02,93000.0,28.06,28.1,28.01,28.02,93000.0
2012-03-05 11:40:00,28.02,28.09,28.01,28.07,81200.0,28.02,28.09,28.01,28.07,81200.0
2012-03-05 11:45:00,28.06,28.1,28.02,28.04,78700.0,28.06,28.1,28.02,28.04,78700.0
2012-03-05 11:50:00,28.04,28.09,28.01,28.07,84900.0,28.04,28.09,28.01,28.07,84900.0
2012-03-05 11:55:00,28.07,28.08,28.01,28.03,34500.0,28.07,28.08,28.01,28.03,34500.0
2012-03-05 12:00:00,28.05,28.05,27.91,27.96,186200.0,28.05,28.05,27.91,27.96,186200.0
2012-03-05 12:05:00,27.95,27.96,27.82,27.86,99900.0,27.95,27.96,27.82,27.86,99900.0
2012-03-05 12:10:00,27.84,28.06,27.82,27.95,139500.0,27.84,28.06,27.82,27.95,139500.0
2012-03-05 12:15:00,27.95,27.99,27.84,27.9,72600.0,27.95,27.99,27.84,27.9,72600.0
2012-03-05 12:20:00,27.88,27.9,27.8,27.8,95100.0,27.88,27.9,27.8,27.8,95100.0
2012-03-05 12:25:00,27.82,27.89,27.8,27.82,90200.0,27.82,27.89,27.8,27.82,90200.0
2012-03-05 12:30:00,27.82,27.86,27.76,27.79,89200.0,27.82,27.86,27.76,27.79,89200.0
2012-03-05 12:35:00,27.79,27.87,27.75,27.86,67600.0,27.79,27.87,27.75,27.86,67600.0
2012-03-05 12:40:00,27.85,27.85,27.65,27.68,118800.0,27.85,27.85,27.65,27.68,118800.0
2012-03-05 12:45:00,27.7,27.8,27.67,27.75,73200.0,27.7,27.8,27.67,27.75,73200.0
2012-03-05 12:50:00,27.75,27.84,27.6,27.84,123100.0,27.75,27.84,27.6,27.84,123100.0
2012-03-05 12:55:00,27.81,27.89,27.61,27.66,135900.0,27.81,27.89,27.61,27.66,135900.0
2012-03-05 13:00:00,27.65,27.66,27.5,27.57,197200.0,27.65,27.66,27.5,27.57,197200.0
2012-03-05 13:05:00,27.58,27.75,27.53,27.73,125000.0,27.58,27.75,27.53,27.73,125000.0
2012-03-05 13:10:00,27.74,27.8,27.67,27.72,83500.0,27.74,27.8,27.67,27.72,83500.0
2012-03-05 13:15:00,27.72,28.0,27.68,27.88,257500.0,27.72,28.0,27.68,27.88,257500.0
2012-03-05 13:20:00,27.87,28.01,27.85,27.93,218100.0,27.87,28.01,27.85,27.93,218100.0
2012-03-05 13:25:00,27.94,27.95,27.85,27.87,61500.0,27.94,27.95,27.85,27.87,61500.0
2012-03-05 13:30:00,27.88,27.96,27.87,27.9,70800.0,27.88,27.96,27.87,27.9,70800.0
2012-03-05 13:35:00,27.9,28.0,27.88,27.96,98800.0,27.9,28.0,27.88,27.96,98800.0
2012-03-05 13:40:00,27.93,28.0,27.91,27.94,98600.0,27.93,28.0,27.91,27.94,98600.0
2012-03-05 13:45:00,27.95,28.0,27.92,27.98,91700.0,27.95,28.0,27.92,27.98,91700.0
2012-03-05 13:50:00,27.98,28.0,27.91,27.95,109400.0,27.98,28.0,27.91,27.95,109400.0
2012-03-05 13:55:00,27.95,27.96,27.91,27.91,37700.0,27.95,27.96,27.91,27.91,37700.0
2012-03-05 14:00:00,27.92,28.1,27.91,28.0,167400.0,27.92,28.1,27.91,28.0,167400.0
2012-03-05 14:05:00,27.99,28.2,27.97,28.06,191800.0,27.99,28.2,27.97,28.06,191800.0
2012-03-05 14:10:00,28.03,28.1,28.03,28.1,108100.0,28.03,28.1,28.03,28.1,108100.0
2012-03-05 14:15:00,28.1,28.2,28.06,28.18,140400.0,28.1,28.2,28.06,28.18,140400.0
2012-03-05 14:20:00,28.2,28.4,28.14,28.29,264400.0,28.2,28.4,28.14,28.29,264400.0
2012-03-05 14:25:00,28.28,28.42,28.24,28.24,191400.0,28.28,28.42,28.24,28.24,191400.0
2012-03-05 14:30:00,28.24,28.3,28.18,28.19,84400.0,28.24,28.3,28.18,28.19,84400.0
2012-03-05 14:35:00,28.19,28.25,28.15,28.23,72500.0,28.19,28.25,28.15,28.23,72500.0
2012-03-05 14:40:00,28.23,28.31,28.16,28.16,80700.0,28.23,28.31,28.16,28.16,80700.0
2012-03-05 14:45:00,28.17,28.25,28.12,28.15,64000.0,28.17,28.25,28.12,28.15,64000.0
2012-03-05 14:50:00,28.18,28.21,28.13,28.18,55700.0,28.18,28.21,28.13,28.18,55700.0
2012-03-05 14:55:00,28.18,28.23,28.14,28.17,84700.0,28.18,28.23,28.14,28.17,84700.0
2012-03-05 15:00:00,28.17,28.21,28.14,28.17,77900.0,28.17,28.21,28.14,28.17,77900.0
2012-03-05 15:05:00,28.17,28.21,28.16,28.19,70700.0,28.17,28.21,28.16,28.19,70700.0
2012-03-05 15:10:00,28.2,28.21,28.1,28.18,82600.0,28.2,28.21,28.1,28.18,82600.0
2012-03-05 15:15:00,28.19,28.22,28.16,28.21,122000.0,28.19,28.22,28.16,28.21,122000.0
2012-03-05 15:20:00,28.21,28.26,28.17,28.25,179900.0,28.21,28.26,28.17,28.25,179900.0
2012-03-05 15:25:00,28.24,28.26,28.16,28.18,132700.0,28.24,28.26,28.16,28.18,132700.0
2012-03-05 15:30:00,28.2,28.25,28.19,28.22,115000.0,28.2,28.25,28.19,28.22,115000.0
2012-03-05 15:35:00,28.22,28.29,28.22,28.22,98800.0,28.22,28.29,28.22,28.22,98800.0
2012-03-05 15:40:00,28.22,28.24,28.15,28.17,108600.0,28.22,28.24,28.15,28.17,108600.0
2012-03-05 15:45:00,28.17,28.2,27.89,28.02,250200.0,28.17,28.2,27.89,28.02,250200.0
2012-03-05 15:50:00,28.02,28.11,27.99,28.09,157700.0,28.02,28.11,27.99,28.09,157700.0
2012-03-05 15:55:00,28.08,28.11,28.06,28.08,248200.0,28.08,28.11,28.06,28.08,248200.0
2012-03-06 09:30:00,27.59,28.0,27.5,27.75,330300.0,27.59,28.0,27.5,27.75,330300.0
2012-03-06 09:35:00,27.69,28.27,27.61,28.22,317300.0,27.69,28.27,27.61,28.22,317300.0
2012-03-06 09:40:00,28.21,28.36,28.04,28.27,251900.0,28.21,28.36,28.04,28.27,251900.0
2012-03-06 09:45:00,28.27,28.42,28.19,28.36,280100.0,28.27,28.42,28.19,28.36,280100.0
2012-03-06 09:50:00,28.37,28.48,28.3,28.41,200400.0,28.37,28.48,28.3,28.41,200400.0
2012-03-06 09:55:00,28.39,28.53,28.38,28.43,264800.0,28.39,28.53,28.38,28.43,264800.0
2012-03-06 10:00:00,28.42,28.47,28.11,28.2,258400.0,28.42,28.47,28.11,28.2,258400.0
2012-03-06 10:05:00,28.21,28.3,28.01,28.05,138900.0,28.21,28.3,28.01,28.05,138900.0
2012-03-06 10:10:00,28.05,28.12,27.97,28.01,130600.0,28.05,28.12,27.97,28.01,130600.0
2012-03-06 10:15:00,28.0,28.03,27.85,27.85,133000.0,28.0,28.03,27.85,27.85,133000.0
2012-03-06 10:20:00,27.88,27.88,27.6,27.75,165800.0,27.88,27.88,27.6,27.75,165800.0
2012-03-06 10:25:00,27.77,27.89,27.66,27.79,90300.0,27.77,27.89,27.66,27.79,90300.0
2012-03-06 10:30:00,27.8,28.03,27.79,27.95,121600.0,27.8,28.03,27.79,27.95,121600.0
2012-03-06 10:35:00,27.94,28.05,27.94,28.01,94100.0,27.94,28.05,27.94,28.01,94100.0
2012-03-06 10:40:00,28.0,28.11,27.92,28.06,94300.0,28.0,28.11,27.92,28.06,94300.0
2012-03-06 10:45:00,28.08,28.1,27.94,27.99,77200.0,28.08,28.1,27.94,27.99,77200.0
2012-03-06 10:50:00,27.99,28.0,27.81,27.91,37300.0,27.99,28.0,27.81,27.91,37300.0
2012-03-06 10:55:00,27.92,28.06,27.92,28.01,79600.0,27.92,28.06,27.92,28.01,79600.0
2012-03-06 11:00:00,28.0,28.01,27.83,27.88,58400.0,28.0,28.01,27.83,27.88,58400.0
2012-03-06 11:05:00,27.86,27.92,27.81,27.92,33900.0,27.86,27.92,27.81,27.92,33900.0
2012-03-06 11:10:00,27.9,27.97,27.84,27.95,41700.0,27.9,27.97,27.84,27.95,41700.0
2012-03-06 11:15:00,27.96,28.0,27.8,27.8,53300.0,27.96,28.0,27.8,27.8,53300.0
2012-03-06 11:20:00,27.8,27.81,27.75,27.75,101600.0,27.8,27.81,27.75,27.75,101600.0
2012-03-06 11:25:00,27.75,27.89,27.75,27.76,58200.0,27.75,27.89,27.75,27.76,58200.0
2012-03-06 11:30:00,27.76,27.88,27.75,27.78,79900.0,27.76,27.88,27.75,27.78,79900.0
2012-03-06 11:35:00,27.75,27.78,27.64,27.68,89800.0,27.75,27.78,27.64,27.68,89800.0
2012-03-06 11:40:00,27.67,27.71,27.63,27.65,57500.0,27.67,27.71,27.63,27.65,57500.0
2012-03-06 11:45:00,27.65,27.69,27.55,27.55,76500.0,27.65,27.69,27.55,27.55,76500.0
2012-03-06 11:50:00,27.56,27.66,27.55,27.61,47000.0,27.56,27.66,27.55,27.61,47000.0
2012-03-06 11:55:00,27.61,27.71,27.59,27.64,64700.0,27.61,27.71,27.59,27.64,64700.0
2012-03-06 12:00:00,27.64,27.68,27.59,27.61,57200.0,27.64,27.68,27.59,27.61,57200.0
2012-03-06 12:05:00,27.59,27.62,27.51,27.55,68600.0,27.59,27.62,27.51,27.55,68600.0
2012-03-06 12:10:00,27.55,27.64,27.51,27.53,59600.0,27.55,27.64,27.51,27.53,59600.0
2012-03-06 12:15:00,27.53,27.68,27.5,27.68,73700.0,27.53,27.68,27.5,27.68,73700.0
2012-03-06 12:20:00,27.67,27.68,27.55,27.55,43400.0,27.67,27.68,27.55,27.55,43400.0
2012-03-06 12:25:00,27.55,27.74,27.54,27.64,61400.0,27.55,27.74,27.54,27.64,61400.0
2012-03-06 12:30:00,27.64,27.69,27.56,27.61,25800.0,27.64,27.69,27.56,27.61,25800.0
2012-03-06 12:35:00,27.6,27.66,27.57,27.61,21900.0,27.6,27.66,27.57,27.61,21900.0
2012-03-06 12:40:00,27.62,27.65,27.58,27.61,25900.0,27.62,27.65,27.58,27.61,25900.0
2012-03-06 12:45:00,27.59,27.66,27.57,27.62,27300.0,27.59,27.66,27.57,27.62,27300.0
2012-03-06 12:50:00,27.6,27.63,27.56,27.63,58300.0,27.6,27.63,27.56,27.63,58300.0
2012-03-06 12:55:00,27.63,27.68,27.61,27.65,64600.0,27.63,27.68,27.61,27.65,64600.0
2012-03-06 13:00:00,27.66,27.67,27.59,27.64,46600.0,27.66,27.67,27.59,27.64,46600.0
2012-03-06 13:05:00,27.62,27.65,27.58,27.59,44700.0,27.62,27.65,27.58,27.59,44700.0
2012-03-06 13:10:00,27.59,27.6,27.51,27.51,38600.0,27.59,27.6,27.51,27.51,38600.0
2012-03-06 13:15:00,27.51,27.61,27.5,27.61,42400.0,27.51,27.61,27.5,27.61,42400.0
2012-03-06 13:20:00,27.6,27.6,27.5,27.6,32100.0,27.6,27.6,27.5,27.6,32100.0
2012-03-06 13:25:00,27.6,27.61,27.51,27.6,40200.0,27.6,27.61,27.51,27.6,40200.0
2012-03-06 13:30:00,27.59,27.67,27.55,27.6,62500.0,27.59,27.67,27.55,27.6,62500.0
2012-03-06 13:35:00,27.61,27.61,27.51,27.58,41500.0,27.61,27.61,27.51,27.58,41500.0
2012-03-06 13:40:00,27.58,27.59,27.53,27.55,24300.0,27.58,27.59,27.53,27.55,24300.0
2012-03-06 13:45:00,27.55,27.59,27.52,27.53,34200.0,27.55,27.59,27.52,27.53,34200.0
2012-03-06 13:50:00,27.55,27.59,27.5,27.55,98100.0,27.55,27.59,27.5,27.55,98100.0
2012-03-06 13:55:00,27.55,27.56,27.5,27.52,17400.0,27.55,27.56,27.5,27.52,17400.0
2012-03-06 14:00:00,27.51,27.63,27.51,27.62,48500.0,27.51,27.63,27.51,27.62,48500.0
2012-03-06 14:05:00,27.61,27.67,27.59,27.62,55600.0,27.61,27.67,27.59,27.62,55600.0
2012-03-06 14:10:00,27.63,27.72,27.61,27.7,91700.0,27.63,27.72,27.61,27.7,91700.0
2012-03-06 14:15:00,27.71,27.72,27.6,27.6,31200.0,27.71,27.72,27.6,27.6,31200.0
2012-03-06 14:20:00,27.61,27.68,27.57,27.66,56000.0,27.61,27.68,27.57,27.66,56000.0
2012-03-06 14:25:00,27.65,27.66,27.61,27.64,24700.0,27.65,27.66,27.61,27.64,24700.0
2012-03-06 14:30:00,27.64,27.67,27.62,27.63,31600.0,27.64,27.67,27.62,27.63,31600.0
2012-03-06 14:35:00,27.63,27.71,27.56,27.69,48800.0,27.63,27.71,27.56,27.69,48800.0
2012-03-06 14:40:00,27.69,27.76,27.67,27.68,87500.0,27.69,27.76,27.67,27.68,87500.0
2012-03-06 14:45:00,27.7,27.7,27.62,27.65,29100.0,27.7,27.7,27.62,27.65,29100.0
2012-03-06 14:50:00,27.64,27.64,27.58,27.58,19800.0,27.64,27.64,27.58,27.58,19800.0
2012-03-06 14:55:00,27.59,27.64,27.56,27.56,31600.0,27.59,27.64,27.56,27.56,31600.0
2012-03-06 15:00:00,27.57,27.65,27.57,27.59,42900.0,27.57,27.65,27.57,27.59,42900.0
2012-03-06 15:05:00,27.58,27.63,27.56,27.6,38400.0,27.58,27.63,27.56,27.6,38400.0
2012-03-06 15:10:00,27.6,27.62,27.55,27.6,45900.0,27.6,27.62,27.55,27.6,45900.0
2012-03-06 15:15:00,27.59,27.64,27.56,27.61,58000.0,27.59,27.64,27.56,27.61,58000.0
2012-03-06 15:20:00,27.64,27.65,27.58,27.62,67900.0,27.64,27.65,27.58,27.62,67900.0
2012-03-06 15:25:00,27.62,27.65,27.58,27.61,48500.0,27.62,27.65,27.58,27.61,48500.0
2012-03-06 15:30:00,27.61,27.62,27.56,27.6,80300.0,27.61,27.62,27.56,27.6,80300.0
2012-03-06 15:35:00,27.61,27.63,27.55,27.6,118000.0,27.61,27.63,27.55,27.6,118000.0
2012-03-06 15:40:00,27.6,27.66,27.57,27.66,96700.0,27.6,27.66,27.57,27.66,96700.0
2012-03-06 15:45:00,27.66,27.67,27.61,27.63,133200.0,27.66,27.67,27.61,27.63,133200.0
2012-03-06 15:50:00,27.63,27.67,27.62,27.64,179200.0,27.63,27.67,27.62,27.64,179200.0
2012-03-06 15:55:00,27.64,27.66,27.58,27.62,223900.0,27.64,27.66,27.58,27.62,223900.0
2012-03-07 09:30:00,28.0,28.25,27.86,27.95,222800.0,28.0,28.25,27.86,27.95,222800.0
2012-03-07 09:35:00,27.94,27.95,27.61,27.67,134100.0,27.94,27.95,27.61,27.67,134100.0
2012-03-07 09:40:00,27.7,27.78,27.62,27.65,74400.0,27.7,27.78,27.62,27.65,74400.0
2012-03-07 09:45:00,27.64,27.66,27.08,27.2,268700.0,27.64,27.66,27.08,27.2,268700.0
2012-03-07 09:50:00,27.23,27.27,27.05,27.13,202500.0,27.23,27.27,27.05,27.13,202500.0
2012-03-07 09:55:00,27.12,27.14,26.8,26.83,330200.0,27.12,27.14,26.8,26.83,330200.0
2012-03-07 10:00:00,26.83,26.85,26.51,26.66,450100.0,26.83,26.85,26.51,26.66,450100.0
2012-03-07 10:05:00,26.68,26.74,26.58,26.65,165400.0,26.68,26.74,26.58,26.65,165400.0
2012-03-07 10:10:00,26.64,26.66,26.5,26.57,196300.0,26.64,26.66,26.5,26.57,196300.0
2012-03-07 10:15:00,26.56,26.61,26.36,26.49,299800.0,26.56,26.61,26.36,26.49,299800.0
2012-03-07 10:20:00,26.48,26.49,25.83,25.89,652200.0,26.48,26.49,25.83,25.89,652200.0
2012-03-07 10:25:00,25.9,26.28,25.85,26.27,459400.0,25.9,26.28,25.85,26.27,459400.0
2012-03-07 10:30:00,26.27,26.4,26.08,26.1,271000.0,26.27,26.4,26.08,26.1,271000.0
2012-03-07 10:35:00,26.1,26.18,25.86,26.12,264700.0,26.1,26.18,25.86,26.12,264700.0
2012-03-07 10:40:00,26.13,26.29,26.0,26.27,131500.0,26.13,26.29,26.0,26.27,131500.0
2012-03-07 10:45:00,26.27,26.29,26.1,26.15,119100.0,26.27,26.29,26.1,26.15,119100.0
2012-03-07 10:50:00,26.19,26.22,26.06,26.22,154300.0,26.19,26.22,26.06,26.22,154300.0
2012-03-07 10:55:00,26.22,26.25,26.18,26.22,236600.0,26.22,26.25,26.18,26.22,236600.0
2012-03-07 11:00:00,26.22,26.3,26.11,26.2,237900.0,26.22,26.3,26.11,26.2,237900.0
2012-03-07 11:05:00,26.2,26.25,26.14,26.21,113800.0,26.2,26.25,26.14,26.21,113800.0
2012-03-07 11:10:00,26.21,26.25,26.18,26.2,203600.0,26.21,26.25,26.18,26.2,203600.0
2012-03-07 11:15:00,26.21,26.37,26.19,26.22,305900.0,26.21,26.37,26.19,26.22,305900.0
2012-03-07 11:20:00,26.21,26.25,26.0,26.13,121400.0,26.21,26.25,26.0,26.13,121400.0
2012-03-07 11:25:00,26.09,26.24,26.09,26.22,76700.0,26.09,26.24,26.09,26.22,76700.0
2012-03-07 11:30:00,26.21,26.24,26.14,26.2,108300.0,26.21,26.24,26.14,26.2,108300.0
2012-03-07 11:35:00,26.2,26.23,26.15,26.2,96700.0,26.2,26.23,26.15,26.2,96700.0
2012-03-07 11:40:00,26.2,26.25,26.16,26.21,58600.0,26.2,26.25,26.16,26.21,58600.0
2012-03-07 11:45:00,26.2,26.23,26.17,26.21,106800.0,26.2,26.23,26.17,26.21,106800.0
2012-03-07 11:50:00,26.21,26.22,26.18,26.2,60300.0,26.21,26.22,26.18,26.2,60300.0
2012-03-07 11:55:00,26.21,26.23,26.18,26.19,89600.0,26.21,26.23,26.18,26.19,89600.0
2012-03-07 12:00:00,26.2,26.22,26.14,26.16,46700.0,26.2,26.22,26.14,26.16,46700.0
2012-03-07 12:05:00,26.17,26.2,26.16,26.2,43400.0,26.17,26.2,26.16,26.2,43400.0
2012-03-07 12:10:00,26.2,26.2,26.13,26.19,57800.0,26.2,26.2,26.13,26.19,57800.0
2012-03-07 12:15:00,26.19,26.2,26.11,26.12,56000.0,26.19,26.2,26.11,26.12,56000.0
2012-03-07 12:20:00,26.12,26.17,26.1,26.11,51700.0,26.12,26.17,26.1,26.11,51700.0
2012-03-07 12:25:00,26.11,26.18,26.01,26.03,73400.0,26.11,26.18,26.01,26.03,73400.0
2012-03-07 12:30:00,26.03,26.04,25.9,25.92,159700.0,26.03,26.04,25.9,25.92,159700.0
2012-03-07 12:35:00,25.93,25.93,25.5,25.61,485700.0,25.93,25.93,25.5,25.61,485700.0
2012-03-07 12:40:00,25.61,25.85,25.58,25.79,189600.0,25.61,25.85,25.58,25.79,189600.0
2012-03-07 12:45:00,25.8,25.88,25.78,25.86,131500.0,25.8,25.88,25.78,25.86,131500.0
2012-03-07 12:50:00,25.86,25.95,25.85,25.9,64400.0,25.86,25.95,25.85,25.9,64400.0
2012-03-07 12:55:00,25.89,25.92,25.77,25.78,99100.0,25.89,25.92,25.77,25.78,99100.0
2012-03-07 13:00:00,25.77,25.86,25.73,25.86,79600.0,25.77,25.86,25.73,25.86,79600.0
2012-03-07 13:05:00,25.86,25.89,25.63,25.76,172500.0,25.86,25.89,25.63,25.76,172500.0
2012-03-07 13:10:00,25.73,25.75,25.69,25.71,67400.0,25.73,25.75,25.69,25.71,67400.0
2012-03-07 13:15:00,25.69,25.76,25.68,25.7,60500.0,25.69,25.76,25.68,25.7,60500.0
2012-03-07 13:20:00,25.7,25.75,25.67,25.67,64100.0,25.7,25.75,25.67,25.67,64100.0
2012-03-07 13:25:00,25.69,25.74,25.64,25.72,61300.0,25.69,25.74,25.64,25.72,61300.0
2012-03-07 13:30:00,25.72,25.72,25.61,25.65,54400.0,25.72,25.72,25.61,25.65,54400.0
2012-03-07 13:35:00,25.66,25.82,25.66,25.76,118500.0,25.66,25.82,25.66,25.76,118500.0
2012-03-07 13:40:00,25.76,25.79,25.65,25.67,66300.0,25.76,25.79,25.65,25.67,66300.0
2012-03-07 13:45:00,25.68,25.7,25.65,25.67,72000.0,25.68,25.7,25.65,25.67,72000.0
2012-03-07 13:50:00,25.67,25.78,25.66,25.74,78800.0,25.67,25.78,25.66,25.74,78800.0
2012-03-07 13:55:00,25.74,25.88,25.74,25.88,121300.0,25.74,25.88,25.74,25.88,121300.0
2012-03-07 14:00:00,25.88,25.9,25.82,25.85,146700.0,25.88,25.9,25.82,25.85,146700.0
2012-03-07 14:05:00,25.85,25.88,25.82,25.85,89400.0,25.85,25.88,25.82,25.85,89400.0
2012-03-07 14:10:00,25.85,25.89,25.82,25.83,114800.0,25.85,25.89,25.82,25.83,114800.0
2012-03-07 14:15:00,25.84,25.87,25.76,25.76,69500.0,25.84,25.87,25.76,25.76,69500.0
2012-03-07 14:20:00,25.76,25.79,25.71,25.75,53600.0,25.76,25.79,25.71,25.75,53600.0
2012-03-07 14:25:00,25.75,25.82,25.72,25.74,46000.0,25.75,25.82,25.72,25.74,46000.0
2012-03-07 14:30:00,25.74,25.77,25.68,25.71,67700.0,25.74,25.77,25.68,25.71,67700.0
2012-03-07 14:35:00,25.7,25.8,25.7,25.8,51700.0,25.7,25.8,25.7,25.8,51700.0
2012-03-07 14:40:00,25.8,25.85,25.75,25.83,63200.0,25.8,25.85,25.75,25.83,63200.0
2012-03-07 14:45:00,25.82,25.88,25.78,25.81,105700.0,25.82,25.88,25.78,25.81,105700.0
2012-03-07 14:50:00,25.81,25.83,25.75,25.78,52700.0,25.81,25.83,25.75,25.78,52700.0
2012-03-07 14:55:00,25.77,25.8,25.7,25.77,67300.0,25.77,25.8,25.7,25.77,67300.0
2012-03-07 15:00:00,25.76,25.8,25.71,25.8,55500.0,25.76,25.8,25.71,25.8,55500.0
2012-03-07 15:05:00,25.8,25.8,25.71,25.75,50000.0,25.8,25.8,25.71,25.75,50000.0
2012-03-07 15:10:00,25.76,25.78,25.69,25.72,105800.0,25.76,25.78,25.69,25.72,105800.0
2012-03-07 15:15:00,25.72,25.75,25.67,25.72,84900.0,25.72,25.75,25.67,25.72,84900.0
2012-03-07 15:20:00,25.72,25.81,25.71,25.75,98400.0,25.72,25.81,25.71,25.75,98400.0
2012-03-07 15:25:00,25.74,25.89,25.73,25.83,181900.0,25.74,25.89,25.73,25.83,181900.0
2012-03-07 15:30:00,25.83,25.86,25.82,25.84,135000.0,25.83,25.86,25.82,25.84,135000.0
2012-03-07 15:35:00,25.85,25.87,25.8,25.83,129500.0,25.85,25.87,25.8,25.83,129500.0
2012-03-07 15:40:00,25.83,25.86,25.8,25.84,104600.0,25.83,25.86,25.8,25.84,104600.0
2012-03-07 15:45:00,25.84,25.86,25.82,25.85,181100.0,25.84,25.86,25.82,25.85,181100.0
2012-03-07 15:50:00,25.85,25.88,25.75,25.79,258700.0,25.85,25.88,25.75,25.79,258700.0
2012-03-07 15:55:00,25.78,25.81,25.75,25.8,292100.0,25.78,25.81,25.75,25.8,292100.0
2012-03-08 09:30:00,25.54,26.09,25.29,25.83,494700.0,25.54,26.09,25.29,25.83,494700.0
2012-03-08 09:35:00,25.81,25.99,25.78,25.87,102300.0,25.81,25.99,25.78,25.87,102300.0
2012-03-08 09:40:00,25.85,26.39,25.81,26.3,290800.0,25.85,26.39,25.81,26.3,290800.0
2012-03-08 09:45:00,26.3,26.32,26.0,26.0,148400.0,26.3,26.32,26.0,26.0,148400.0
2012-03-08 09:50:00,26.0,26.1,25.89,26.04,164200.0,26.0,26.1,25.89,26.04,164200.0
2012-03-08 09:55:00,26.02,26.29,25.94,26.23,262600.0,26.02,26.29,25.94,26.23,262600.0
2012-03-08 10:00:00,26.2,26.89,26.17,26.57,814300.0,26.2,26.89,26.17,26.57,814300.0
2012-03-08 10:05:00,26.58,26.6,26.19,26.4,229100.0,26.58,26.6,26.19,26.4,229100.0
2012-03-08 10:10:00,26.4,26.44,26.21,26.22,120300.0,26.4,26.44,26.21,26.22,120300.0
2012-03-08 10:15:00,26.22,26.5,26.14,26.47,131600.0,26.22,26.5,26.14,26.47,131600.0
2012-03-08 10:20:00,26.49,26.6,26.35,26.38,146400.0,26.49,26.6,26.35,26.38,146400.0
2012-03-08 10:25:00,26.36,26.5,26.35,26.49,96100.0,26.36,26.5,26.35,26.49,96100.0
2012-03-08 10:30:00,26.49,26.55,26.38,26.47,162000.0,26.49,26.55,26.38,26.47,162000.0
2012-03-08 10:35:00,26.43,26.46,26.2,26.22,151800.0,26.43,26.46,26.2,26.22,151800.0
2012-03-08 10:40:00,26.21,26.3,26.03,26.2,116900.0,26.21,26.3,26.03,26.2,116900.0
2012-03-08 10:45:00,26.2,26.25,26.08,26.1,81300.0,26.2,26.25,26.08,26.1,81300.0
2012-03-08 10:50:00,26.09,26.14,26.0,26.03,85300.0,26.09,26.14,26.0,26.03,85300.0
2012-03-08 10:55:00,26.06,26.15,26.03,26.11,62600.0,26.06,26.15,26.03,26.11,62600.0
2012-03-08 11:00:00,26.1,26.3,26.09,26.29,99800.0,26.1,26.3,26.09,26.29,99800.0
2012-03-08 11:05:00,26.28,26.35,26.22,26.24,89300.0,26.28,26.35,26.22,26.24,89300.0
2012-03-08 11:10:00,26.27,26.35,26.26,26.33,50300.0,26.27,26.35,26.26,26.33,50300.0
2012-03-08 11:15:00,26.34,26.34,26.18,26.21,67900.0,26.34,26.34,26.18,26.21,67900.0
2012-03-08 11:20:00,26.18,26.22,26.13,26.15,57800.0,26.18,26.22,26.13,26.15,57800.0
2012-03-08 11:25:00,26.15,26.25,26.13,26.19,51700.0,26.15,26.25,26.13,26.19,51700.0
2012-03-08 11:30:00,26.17,26.28,26.16,26.17,42600.0,26.17,26.28,26.16,26.17,42600.0
2012-03-08 11:35:00,26.17,26.31,26.17,26.27,54200.0,26.17,26.31,26.17,26.27,54200.0
2012-03-08 11:40:00,26.27,26.28,26.18,26.22,46100.0,26.27,26.28,26.18,26.22,46100.0
2012-03-08 11:45:00,26.23,26.34,26.23,26.26,43700.0,26.23,26.34,26.23,26.26,43700.0
2012-03-08 11:50:00,26.27,26.31,26.24,26.29,35000.0,26.27,26.31,26.24,26.29,35000.0
2012-03-08 11:55:00,26.29,26.31,26.24,26.3,31300.0,26.29,26.31,26.24,26.3,31300.0
2012-03-08 12:00:00,26.3,26.33,26.21,26.22,52000.0,26.3,26.33,26.21,26.22,52000.0
2012-03-08 12:05:00,26.21,26.45,26.21,26.42,105400.0,26.21,26.45,26.21,26.42,105400.0
2012-03-08 12:10:00,26.41,26.46,26.34,26.35,67300.0,26.41,26.46,26.34,26.35,67300.0
2012-03-08 12:15:00,26.36,26.39,26.27,26.3,32700.0,26.36,26.39,26.27,26.3,32700.0
2012-03-08 12:20:00,26.29,26.29,26.14,26.19,38700.0,26.29,26.29,26.14,26.19,38700.0
2012-03-08 12:25:00,26.19,26.25,26.14,26.23,28200.0,26.19,26.25,26.14,26.23,28200.0
2012-03-08 12:30:00,26.22,26.33,26.14,26.29,33300.0,26.22,26.33,26.14,26.29,33300.0
2012-03-08 12:35:00,26.3,26.3,26.2,26.26,27900.0,26.3,26.3,26.2,26.26,27900.0
2012-03-08 12:40:00,26.28,26.3,26.2,26.29,52100.0,26.28,26.3,26.2,26.29,52100.0
2012-03-08 12:45:00,26.28,26.29,26.24,26.25,28500.0,26.28,26.29,26.24,26.25,28500.0
2012-03-08 12:50:00,26.26,26.26,26.18,26.19,16500.0,26.26,26.26,26.18,26.19,16500.0
2012-03-08 12:55:00,26.18,26.24,26.16,26.21,26900.0,26.18,26.24,26.16,26.21,26900.0
2012-03-08 13:00:00,26.23,26.24,26.19,26.23,35000.0,26.23,26.24,26.19,26.23,35000.0
2012-03-08 13:05:00,26.23,26.29,26.18,26.25,23200.0,26.23,26.29,26.18,26.25,23200.0
2012-03-08 13:10:00,26.24,26.24,26.18,26.23,16900.0,26.24,26.24,26.18,26.23,16900.0
2012-03-08 13:15:00,26.23,26.3,26.23,26.28,25300.0,26.23,26.3,26.23,26.28,25300.0
2012-03-08 13:20:00,26.26,26.27,26.22,26.24,28100.0,26.26,26.27,26.22,26.24,28100.0
2012-03-08 13:25:00,26.24,26.28,26.21,26.23,21700.0,26.24,26.28,26.21,26.23,21700.0
2012-03-08 13:30:00,26.23,26.25,26.21,26.24,19000.0,26.23,26.25,26.21,26.24,19000.0
2012-03-08 13:35:00,26.23,26.24,26.21,26.24,30800.0,26.23,26.24,26.21,26.24,30800.0
2012-03-08 13:40:00,26.23,26.25,26.15,26.17,28200.0,26.23,26.25,26.15,26.17,28200.0
2012-03-08 13:45:00,26.18,26.2,26.05,26.08,63000.0,26.18,26.2,26.05,26.08,63000.0
2012-03-08 13:50:00,26.1,26.15,26.06,26.06,38100.0,26.1,26.15,26.06,26.06,38100.0
2012-03-08 13:55:00,26.07,26.1,26.0,26.09,86000.0,26.07,26.1,26.0,26.09,86000.0
2012-03-08 14:00:00,26.08,26.23,26.08,26.23,60400.0,26.08,26.23,26.08,26.23,60400.0
2012-03-08 14:05:00,26.21,26.22,26.13,26.19,46900.0,26.21,26.22,26.13,26.19,46900.0
2012-03-08 14:10:00,26.18,26.2,26.11,26.11,39100.0,26.18,26.2,26.11,26.11,39100.0
2012-03-08 14:15:00,26.1,26.16,26.09,26.15,39400.0,26.1,26.16,26.09,26.15,39400.0
2012-03-08 14:20:00,26.15,26.17,26.1,26.17,23600.0,26.15,26.17,26.1,26.17,23600.0
2012-03-08 14:25:00,26.16,26.17,26.06,26.06,63200.0,26.16,26.17,26.06,26.06,63200.0
2012-03-08 14:30:00,26.08,26.1,26.05,26.07,34500.0,26.08,26.1,26.05,26.07,34500.0
2012-03-08 14:35:00,26.09,26.11,26.06,26.09,33900.0,26.09,26.11,26.06,26.09,33900.0
2012-03-08 14:40:00,26.1,26.1,26.05,26.06,24600.0,26.1,26.1,26.05,26.06,24600.0
2012-03-08 14:45:00,26.06,26.1,26.03,26.06,60400.0,26.06,26.1,26.03,26.06,60400.0
2012-03-08 14:50:00,26.05,26.13,26.05,26.08,54900.0,26.05,26.13,26.05,26.08,54900.0
2012-03-08 14:55:00,26.06,26.1,26.01,26.01,85300.0,26.06,26.1,26.01,26.01,85300.0
2012-03-08 15:00:00,26.02,26.13,26.02,26.12,70000.0,26.02,26.13,26.02,26.12,70000.0
2012-03-08 15:05:00,26.12,26.14,26.08,26.11,61700.0,26.12,26.14,26.08,26.11,61700.0
2012-03-08 15:10:00,26.12,26.2,26.12,26.2,47600.0,26.12,26.2,26.12,26.2,47600.0
2012-03-08 15:15:00,26.2,26.24,26.17,26.24,55900.0,26.2,26.24,26.17,26.24,55900.0
2012-03-08 15:20:00,26.24,26.27,26.19,26.25,66000.0,26.24,26.27,26.19,26.25,66000.0
2012-03-08 15:25:00,26.26,26.29,26.21,26.24,54000.0,26.26,26.29,26.21,26.24,54000.0
2012-03-08 15:30:00,26.24,26.3,26.2,26.26,64400.0,26.24,26.3,26.2,26.26,64400.0
2012-03-08 15:35:00,26.26,26.26,26.13,26.13,67300.0,26.26,26.26,26.13,26.13,67300.0
2012-03-08 15:40:00,26.13,26.2,26.11,26.14,78500.0,26.13,26.2,26.11,26.14,78500.0
2012-03-08 15:45:00,26.14,26.18,26.1,26.16,92400.0,26.14,26.18,26.1,26.16,92400.0
2012-03-08 15:50:00,26.17,26.24,26.16,26.19,128700.0,26.17,26.24,26.16,26.19,128700.0
2012-03-08 15:55:00,26.19,26.2,26.12,26.14,221600.0,26.19,26.2,26.12,26.14,221600.0
2012-03-09 09:30:00,26.05,26.38,26.04,26.26,108600.0,26.05,26.38,26.04,26.26,108600.0
2012-03-09 09:35:00,26.22,26.26,26.07,26.19,79000.0,26.22,26.26,26.07,26.19,79000.0
2012-03-09 09:40:00,26.19,26.32,26.1,26.11,72200.0,26.19,26.32,26.1,26.11,72200.0
2012-03-09 09:45:00,26.14,26.65,26.1,26.63,175800.0,26.14,26.65,26.1,26.63,175800.0
2012-03-09 09:50:00,26.64,27.19,26.62,27.14,438600.0,26.64,27.19,26.62,27.14,438600.0
2012-03-09 09:55:00,27.14,27.25,26.78,26.8,347800.0,27.14,27.25,26.78,26.8,347800.0
2012-03-09 10:00:00,26.8,27.29,26.73,27.26,296800.0,26.8,27.29,26.73,27.26,296800.0
2012-03-09 10:05:00,27.27,27.73,27.24,27.68,437600.0,27.27,27.73,27.24,27.68,437600.0
2012-03-09 10:10:00,27.68,27.84,27.51,27.58,376300.0,27.68,27.84,27.51,27.58,376300.0
2012-03-09 10:15:00,27.6,27.68,27.33,27.49,224100.0,27.6,27.68,27.33,27.49,224100.0
2012-03-09 10:20:00,27.5,27.68,27.46,27.6,139900.0,27.5,27.68,27.46,27.6,139900.0
2012-03-09 10:25:00,27.61,27.7,27.5,27.62,122700.0,27.61,27.7,27.5,27.62,122700.0
2012-03-09 10:30:00,27.64,27.77,27.57,27.65,136400.0,27.64,27.77,27.57,27.65,136400.0
2012-03-09 10:35:00,27.65,27.73,27.5,27.55,127800.0,27.65,27.73,27.5,27.55,127800.0
2012-03-09 10:40:00,27.57,27.57,27.35,27.45,159600.0,27.57,27.57,27.35,27.45,159600.0
2012-03-09 10:45:00,27.46,27.5,27.36,27.46,119400.0,27.46,27.5,27.36,27.46,119400.0
2012-03-09 10:50:00,27.48,27.64,27.47,27.6,86500.0,27.48,27.64,27.47,27.6,86500.0
2012-03-09 10:55:00,27.61,27.7,27.58,27.6,69500.0,27.61,27.7,27.58,27.6,69500.0
2012-03-09 11:00:00,27.6,27.6,27.42,27.49,62500.0,27.6,27.6,27.42,27.49,62500.0
2012-03-09 11:05:00,27.48,27.59,27.46,27.5,44000.0,27.48,27.59,27.46,27.5,44000.0
2012-03-09 11:10:00,27.52,27.54,27.47,27.53,26300.0,27.52,27.54,27.47,27.53,26300.0
2012-03-09 11:15:00,27.54,27.54,27.45,27.49,48300.0,27.54,27.54,27.45,27.49,48300.0
2012-03-09 11:20:00,27.5,27.54,27.46,27.48,77700.0,27.5,27.54,27.46,27.48,77700.0
2012-03-09 11:25:00,27.48,27.49,27.38,27.44,61100.0,27.48,27.49,27.38,27.44,61100.0
2012-03-09 11:30:00,27.41,27.42,27.2,27.28,85100.0,27.41,27.42,27.2,27.28,85100.0
2012-03-09 11:35:00,27.27,27.4,27.22,27.26,50300.0,27.27,27.4,27.22,27.26,50300.0
2012-03-09 11:40:00,27.24,27.27,27.17,27.26,62700.0,27.24,27.27,27.17,27.26,62700.0
2012-03-09 11:45:00,27.25,27.36,27.23,27.31,49500.0,27.25,27.36,27.23,27.31,49500.0
2012-03-09 11:50:00,27.31,27.37,27.27,27.3,34000.0,27.31,27.37,27.27,27.3,34000.0
2012-03-09 11:55:00,27.3,27.35,27.29,27.35,27100.0,27.3,27.35,27.29,27.35,27100.0
2012-03-09 12:00:00,27.35,27.35,27.26,27.28,48100.0,27.35,27.35,27.26,27.28,48100.0
2012-03-09 12:05:00,27.27,27.32,27.23,27.27,24600.0,27.27,27.32,27.23,27.27,24600.0
2012-03-09 12:10:00,27.27,27.29,27.15,27.25,51800.0,27.27,27.29,27.15,27.25,51800.0
2012-03-09 12:15:00,27.27,27.44,27.26,27.36,88900.0,27.27,27.44,27.26,27.36,88900.0
2012-03-09 12:20:00,27.36,27.55,27.36,27.54,65200.0,27.36,27.55,27.36,27.54,65200.0
2012-03-09 12:25:00,27.54,27.66,27.49,27.56,72300.0,27.54,27.66,27.49,27.56,72300.0
2012-03-09 12:30:00,27.54,27.7,27.54,27.69,46300.0,27.54,27.7,27.54,27.69,46300.0
2012-03-09 12:35:00,27.69,27.69,27.51,27.67,64200.0,27.69,27.69,27.51,27.67,64200.0
2012-03-09 12:40:00,27.67,27.85,27.65,27.85,97200.0,27.67,27.85,27.65,27.85,97200.0
2012-03-09 12:45:00,27.85,27.88,27.76,27.76,113600.0,27.85,27.88,27.76,27.76,113600.0
2012-03-09 12:50:00,27.75,27.85,27.66,27.82,54800.0,27.75,27.85,27.66,27.82,54800.0
2012-03-09 12:55:00,27.82,27.82,27.68,27.69,37500.0,27.82,27.82,27.68,27.69,37500.0
2012-03-09 13:00:00,27.69,27.83,27.56,27.63,64600.0,27.69,27.83,27.56,27.63,64600.0
2012-03-09 13:05:00,27.66,27.67,27.51,27.6,53700.0,27.66,27.67,27.51,27.6,53700.0
2012-03-09 13:10:00,27.59,27.69,27.52,27.69,34200.0,27.59,27.69,27.52,27.69,34200.0
2012-03-09 13:15:00,27.69,27.74,27.64,27.66,27700.0,27.69,27.74,27.64,27.66,27700.0
2012-03-09 13:20:00,27.67,27.72,27.6,27.62,35200.0,27.67,27.72,27.6,27.62,35200.0
2012-03-09 13:25:00,27.62,27.74,27.56,27.67,22800.0,27.62,27.74,27.56,27.67,22800.0
2012-03-09 13:30:00,27.66,27.71,27.6,27.62,18000.0,27.66,27.71,27.6,27.62,18000.0
2012-03-09 13:35:00,27.62,27.67,27.59,27.63,17800.0,27.62,27.67,27.59,27.63,17800.0
2012-03-09 13:40:00,27.63,27.64,27.56,27.6,15900.0,27.63,27.64,27.56,27.6,15900.0
2012-03-09 13:45:00,27.56,27.62,27.55,27.57,16800.0,27.56,27.62,27.55,27.57,16800.0
2012-03-09 13:50:00,27.57,27.6,27.52,27.54,15000.0,27.57,27.6,27.52,27.54,15000.0
2012-03-09 13:55:00,27.53,27.58,27.5,27.54,30700.0,27.53,27.58,27.5,27.54,30700.0
2012-03-09 14:00:00,27.54,27.55,27.45,27.53,55100.0,27.54,27.55,27.45,27.53,55100.0
2012-03-09 14:05:00,27.53,27.65,27.53,27.65,56200.0,27.53,27.65,27.53,27.65,56200.0
2012-03-09 14:10:00,27.64,27.65,27.59,27.63,45400.0,27.64,27.65,27.59,27.63,45400.0
2012-03-09 14:15:00,27.64,27.79,27.64,27.72,62400.0,27.64,27.79,27.64,27.72,62400.0
2012-03-09 14:20:00,27.71,27.8,27.7,27.79,43400.0,27.71,27.8,27.7,27.79,43400.0
2012-03-09 14:25:00,27.79,27.79,27.69,27.73,21100.0,27.79,27.79,27.69,27.73,21100.0
2012-03-09 14:30:00,27.74,27.75,27.66,27.72,22800.0,27.74,27.75,27.66,27.72,22800.0
2012-03-09 14:35:00,27.72,27.75,27.67,27.72,17300.0,27.72,27.75,27.67,27.72,17300.0
2012-03-09 14:40:00,27.73,27.75,27.7,27.7,18200.0,27.73,27.75,27.7,27.7,18200.0
2012-03-09 14:45:00,27.71,27.71,27.6,27.63,36100.0,27.71,27.71,27.6,27.63,36100.0
2012-03-09 14:50:00,27.61,27.62,27.54,27.54,43500.0,27.61,27.62,27.54,27.54,43500.0
2012-03-09 14:55:00,27.54,27.56,27.45,27.48,53300.0,27.54,27.56,27.45,27.48,53300.0
2012-03-09 15:00:00,27.51,27.63,27.47,27.6,36100.0,27.51,27.63,27.47,27.6,36100.0
2012-03-09 15:05:00,27.61,27.61,27.53,27.6,18300.0,27.61,27.61,27.53,27.6,18300.0
2012-03-09 15:10:00,27.6,27.6,27.5,27.53,29400.0,27.6,27.6,27.5,27.53,29400.0
2012-03-09 15:15:00,27.52,27.57,27.47,27.49,40700.0,27.52,27.57,27.47,27.49,40700.0
2012-03-09 15:20:00,27.48,27.55,27.46,27.48,46200.0,27.48,27.55,27.46,27.48,46200.0
2012-03-09 15:25:00,27.48,27.51,27.4,27.4,39300.0,27.48,27.51,27.4,27.4,39300.0
2012-03-09 15:30:00,27.41,27.49,27.41,27.44,52500.0,27.41,27.49,27.41,27.44,52500.0
2012-03-09 15:35:00,27.44,27.52,27.44,27.49,46100.0,27.44,27.52,27.44,27.49,46100.0
2012-03-09 15:40:00,27.49,27.49,27.43,27.43,50200.0,27.49,27.49,27.43,27.43,50200.0
2012-03-09 15:45:00,27.44,27.46,27.4,27.41,83500.0,27.44,27.46,27.4,27.41,83500.0
2012-03-09 15:50:00,27.42,27.49,27.41,27.42,125000.0,27.42,27.49,27.41,27.42,125000.0
2012-03-09 15:55:00,27.42,27.52,27.41,27.48,209100.0,27.42,27.52,27.41,27.48,209100.0
2012-03-12 09:30:00,27.6,27.69,27.01,27.45,291900.0,27.6,27.69,27.01,27.45,291900.0
2012-03-12 09:35:00,27.43,27.64,27.32,27.6,171900.0,27.43,27.64,27.32,27.6,171900.0
2012-03-12 09:40:00,27.63,27.97,27.63,27.73,109400.0,27.63,27.97,27.63,27.73,109400.0
2012-03-12 09:45:00,27.78,27.86,27.57,27.73,80700.0,27.78,27.86,27.57,27.73,80700.0
2012-03-12 09:50:00,27.73,27.73,27.32,27.34,104600.0,27.73,27.73,27.32,27.34,104600.0
2012-03-12 09:55:00,27.33,27.37,27.15,27.3,113000.0,27.33,27.37,27.15,27.3,113000.0
2012-03-12 10:00:00,27.31,27.31,26.83,26.86,154500.0,27.31,27.31,26.83,26.86,154500.0
2012-03-12 10:05:00,26.87,27.1,26.85,26.9,102500.0,26.87,27.1,26.85,26.9,102500.0
2012-03-12 10:10:00,26.9,26.96,26.76,26.8,94500.0,26.9,26.96,26.76,26.8,94500.0
2012-03-12 10:15:00,26.77,26.86,26.67,26.77,101500.0,26.77,26.86,26.67,26.77,101500.0
2012-03-12 10:20:00,26.75,26.77,26.51,26.55,94200.0,26.75,26.77,26.51,26.55,94200.0
2012-03-12 10:25:00,26.55,26.72,26.53,26.68,84300.0,26.55,26.72,26.53,26.68,84300.0
2012-03-12 10:30:00,26.65,26.76,26.6,26.61,140600.0,26.65,26.76,26.6,26.61,140600.0
2012-03-12 10:35:00,26.61,26.65,26.47,26.52,106600.0,26.61,26.65,26.47,26.52,106600.0
2012-03-12 10:40:00,26.51,26.52,26.38,26.43,85600.0,26.51,26.52,26.38,26.43,85600.0
2012-03-12 10:45:00,26.45,26.47,26.4,26.44,79900.0,26.45,26.47,26.4,26.44,79900.0
2012-03-12 10:50:00,26.44,26.54,26.35,26.39,105000.0,26.44,26.54,26.35,26.39,105000.0
2012-03-12 10:55:00,26.39,26.41,26.35,26.39,99000.0,26.39,26.41,26.35,26.39,99000.0
2012-03-12 11:00:00,26.4,26.41,26.26,26.26,86100.0,26.4,26.41,26.26,26.26,86100.0
2012-03-12 11:05:00,26.29,26.41,26.26,26.29,76400.0,26.29,26.41,26.26,26.29,76400.0
2012-03-12 11:10:00,26.31,26.34,26.25,26.26,62000.0,26.31,26.34,26.25,26.26,62000.0
2012-03-12 11:15:00,26.26,26.29,26.09,26.1,131500.0,26.26,26.29,26.09,26.1,131500.0
2012-03-12 11:20:00,26.11,26.24,26.03,26.17,87000.0,26.11,26.24,26.03,26.17,87000.0
2012-03-12 11:25:00,26.16,26.24,26.06,26.09,76500.0,26.16,26.24,26.06,26.09,76500.0
2012-03-12 11:30:00,26.12,26.25,26.11,26.2,48300.0,26.12,26.25,26.11,26.2,48300.0
2012-03-12 11:35:00,26.2,26.31,26.18,26.31,73600.0,26.2,26.31,26.18,26.31,73600.0
2012-03-12 11:40:00,26.3,26.31,26.23,26.28,127900.0,26.3,26.31,26.23,26.28,127900.0
2012-03-12 11:45:00,26.27,26.31,26.23,26.27,116200.0,26.27,26.31,26.23,26.27,116200.0
2012-03-12 11:50:00,26.27,26.46,26.18,26.26,201200.0,26.27,26.46,26.18,26.26,201200.0
2012-03-12 11:55:00,26.25,26.3,26.24,26.27,25200.0,26.25,26.3,26.24,26.27,25200.0
2012-03-12 12:00:00,26.27,26.32,26.25,26.3,84700.0,26.27,26.32,26.25,26.3,84700.0
2012-03-12 12:05:00,26.3,26.3,26.2,26.22,40800.0,26.3,26.3,26.2,26.22,40800.0
2012-03-12 12:10:00,26.21,26.36,26.17,26.3,72400.0,26.21,26.36,26.17,26.3,72400.0
2012-03-12 12:15:00,26.3,26.34,26.23,26.29,66300.0,26.3,26.34,26.23,26.29,66300.0
2012-03-12 12:20:00,26.28,26.32,26.22,26.22,76300.0,26.28,26.32,26.22,26.22,76300.0
2012-03-12 12:25:00,26.25,26.3,26.23,26.24,25400.0,26.25,26.3,26.23,26.24,25400.0
2012-03-12 12:30:00,26.23,26.28,26.17,26.18,30700.0,26.23,26.28,26.17,26.18,30700.0
2012-03-12 12:35:00,26.18,26.23,26.11,26.18,52900.0,26.18,26.23,26.11,26.18,52900.0
2012-03-12 12:40:00,26.18,26.2,26.08,26.2,40100.0,26.18,26.2,26.08,26.2,40100.0
2012-03-12 12:45:00,26.2,26.22,26.07,26.11,34700.0,26.2,26.22,26.07,26.11,34700.0
2012-03-12 12:50:00,26.13,26.13,25.92,25.94,113500.0,26.13,26.13,25.92,25.94,113500.0
2012-03-12 12:55:00,25.94,25.97,25.8,25.84,144300.0,25.94,25.97,25.8,25.84,144300.0
2012-03-12 13:00:00,25.83,25.96,25.81,25.83,44800.0,25.83,25.96,25.81,25.83,44800.0
2012-03-12 13:05:00,25.83,25.83,25.66,25.73,137500.0,25.83,25.83,25.66,25.73,137500.0
2012-03-12 13:10:00,25.75,25.85,25.63,25.65,106000.0,25.75,25.85,25.63,25.65,106000.0
2012-03-12 13:15:00,25.63,25.77,25.62,25.74,91300.0,25.63,25.77,25.62,25.74,91300.0
2012-03-12 13:20:00,25.74,26.0,25.68,26.0,72700.0,25.74,26.0,25.68,26.0,72700.0
2012-03-12 13:25:00,26.0,26.02,25.9,25.93,48900.0,26.0,26.02,25.9,25.93,48900.0
2012-03-12 13:30:00,25.91,26.0,25.9,25.97,48700.0,25.91,26.0,25.9,25.97,48700.0
2012-03-12 13:35:00,25.96,26.0,25.93,25.95,49300.0,25.96,26.0,25.93,25.95,49300.0
2012-03-12 13:40:00,25.94,25.98,25.81,25.81,55700.0,25.94,25.98,25.81,25.81,55700.0
2012-03-12 13:45:00,25.82,25.82,25.7,25.75,81500.0,25.82,25.82,25.7,25.75,81500.0
2012-03-12 13:50:00,25.77,25.79,25.62,25.63,86600.0,25.77,25.79,25.62,25.63,86600.0
2012-03-12 13:55:00,25.63,25.77,25.6,25.75,66300.0,25.63,25.77,25.6,25.75,66300.0
2012-03-12 14:00:00,25.76,25.84,25.73,25.76,37000.0,25.76,25.84,25.73,25.76,37000.0
2012-03-12 14:05:00,25.76,25.9,25.75,25.88,45300.0,25.76,25.9,25.75,25.88,45300.0
2012-03-12 14:10:00,25.9,26.0,25.89,25.99,77800.0,25.9,26.0,25.89,25.99,77800.0
2012-03-12 14:15:00,25.99,26.0,25.93,25.96,51400.0,25.99,26.0,25.93,25.96,51400.0
2012-03-12 14:20:00,25.97,26.07,25.95,26.06,102100.0,25.97,26.07,25.95,26.06,102100.0
2012-03-12 14:25:00,26.05,26.06,25.93,25.99,97800.0,26.05,26.06,25.93,25.99,97800.0
2012-03-12 14:30:00,26.0,26.02,25.95,25.97,69200.0,26.0,26.02,25.95,25.97,69200.0
2012-03-12 14:35:00,25.97,25.97,25.78,25.83,60100.0,25.97,25.97,25.78,25.83,60100.0
2012-03-12 14:40:00,25.85,25.91,25.84,25.89,101700.0,25.85,25.91,25.84,25.89,101700.0
2012-03-12 14:45:00,25.89,25.96,25.82,25.82,136000.0,25.89,25.96,25.82,25.82,136000.0
2012-03-12 14:50:00,25.83,25.89,25.78,25.81,49700.0,25.83,25.89,25.78,25.81,49700.0
2012-03-12 14:55:00,25.81,25.96,25.8,25.94,85500.0,25.81,25.96,25.8,25.94,85500.0
2012-03-12 15:00:00,25.93,25.98,25.9,25.95,52100.0,25.93,25.98,25.9,25.95,52100.0
2012-03-12 15:05:00,25.95,26.0,25.93,25.93,36200.0,25.95,26.0,25.93,25.93,36200.0
2012-03-12 15:10:00,25.94,25.94,25.9,25.91,35500.0,25.94,25.94,25.9,25.91,35500.0
2012-03-12 15:15:00,25.91,25.91,25.78,25.84,62800.0,25.91,25.91,25.78,25.84,62800.0
2012-03-12 15:20:00,25.84,25.96,25.84,25.87,45900.0,25.84,25.96,25.84,25.87,45900.0
2012-03-12 15:25:00,25.85,25.91,25.85,25.91,29900.0,25.85,25.91,25.85,25.91,29900.0
2012-03-12 15:30:00,25.9,25.91,25.85,25.87,48900.0,25.9,25.91,25.85,25.87,48900.0
2012-03-12 15:35:00,25.86,25.89,25.79,25.79,71100.0,25.86,25.89,25.79,25.79,71100.0
2012-03-12 15:40:00,25.79,25.88,25.78,25.85,79400.0,25.79,25.88,25.78,25.85,79400.0
2012-03-12 15:45:00,25.83,25.89,25.83,25.85,73600.0,25.83,25.89,25.83,25.85,73600.0
2012-03-12 15:50:00,25.86,25.91,25.8,25.85,106200.0,25.86,25.91,25.8,25.85,106200.0
2012-03-12 15:55:00,25.85,25.87,25.78,25.83,242400.0,25.85,25.87,25.78,25.83,242400.0
2012-03-13 09:30:00,26.05,26.2,25.84,26.01,157700.0,26.05,26.2,25.84,26.01,157700.0
2012-03-13 09:35:00,25.96,26.07,25.83,26.07,75800.0,25.96,26.07,25.83,26.07,75800.0
2012-03-13 09:40:00,26.08,26.45,26.01,26.42,144000.0,26.08,26.45,26.01,26.42,144000.0
2012-03-13 09:45:00,26.43,26.73,26.34,26.67,206100.0,26.43,26.73,26.34,26.67,206100.0
2012-03-13 09:50:00,26.65,26.65,26.32,26.34,134600.0,26.65,26.65,26.32,26.34,134600.0
2012-03-13 09:55:00,26.34,26.6,26.32,26.48,73000.0,26.34,26.6,26.32,26.48,73000.0
2012-03-13 10:00:00,26.49,26.63,26.46,26.62,60200.0,26.49,26.63,26.46,26.62,60200.0
2012-03-13 10:05:00,26.63,26.95,26.63,26.88,189900.0,26.63,26.95,26.63,26.88,189900.0
2012-03-13 10:10:00,26.88,27.05,26.83,27.04,110500.0,26.88,27.05,26.83,27.04,110500.0
2012-03-13 10:15:00,27.04,27.35,26.92,27.29,255800.0,27.04,27.35,26.92,27.29,255800.0
2012-03-13 10:20:00,27.29,27.42,27.17,27.24,167900.0,27.29,27.42,27.17,27.24,167900.0
2012-03-13 10:25:00,27.24,27.28,27.1,27.18,97200.0,27.24,27.28,27.1,27.18,97200.0
2012-03-13 10:30:00,27.18,27.23,27.06,27.08,95900.0,27.18,27.23,27.06,27.08,95900.0
2012-03-13 10:35:00,27.07,27.22,27.07,27.17,86500.0,27.07,27.22,27.07,27.17,86500.0
2012-03-13 10:40:00,27.18,27.18,26.9,26.9,90900.0,27.18,27.18,26.9,26.9,90900.0
2012-03-13 10:45:00,26.94,27.2,26.9,27.05,68300.0,26.94,27.2,26.9,27.05,68300.0
2012-03-13 10:50:00,27.03,27.1,26.96,27.1,61700.0,27.03,27.1,26.96,27.1,61700.0
2012-03-13 10:55:00,27.09,27.18,27.03,27.16,55500.0,27.09,27.18,27.03,27.16,55500.0
2012-03-13 11:00:00,27.16,27.21,27.06,27.06,68200.0,27.16,27.21,27.06,27.06,68200.0
2012-03-13 11:05:00,27.09,27.17,27.04,27.14,38900.0,27.09,27.17,27.04,27.14,38900.0
2012-03-13 11:10:00,27.15,27.2,27.11,27.13,41500.0,27.15,27.2,27.11,27.13,41500.0
2012-03-13 11:15:00,27.13,27.13,26.98,27.01,49300.0,27.13,27.13,26.98,27.01,49300.0
2012-03-13 11:20:00,27.01,27.1,26.97,27.05,33200.0,27.01,27.1,26.97,27.05,33200.0
2012-03-13 11:25:00,27.04,27.1,26.93,26.93,37800.0,27.04,27.1,26.93,26.93,37800.0
2012-03-13 11:30:00,26.95,27.06,26.91,27.06,26700.0,26.95,27.06,26.91,27.06,26700.0
2012-03-13 11:35:00,27.06,27.08,27.0,27.0,31000.0,27.06,27.08,27.0,27.0,31000.0
2012-03-13 11:40:00,26.99,27.09,26.98,27.07,30100.0,26.99,27.09,26.98,27.07,30100.0
2012-03-13 11:45:00,27.06,27.07,27.0,27.04,21400.0,27.06,27.07,27.0,27.04,21400.0
2012-03-13 11:50:00,27.03,27.06,26.85,26.92,53000.0,27.03,27.06,26.85,26.92,53000.0
2012-03-13 11:55:00,26.92,27.03,26.86,26.92,27800.0,26.92,27.03,26.86,26.92,27800.0
2012-03-13 12:00:00,26.89,26.99,26.89,26.94,24800.0,26.89,26.99,26.89,26.94,24800.0
2012-03-13 12:05:00,26.94,26.98,26.91,26.91,63000.0,26.94,26.98,26.91,26.91,63000.0
2012-03-13 12:10:00,26.89,26.96,26.86,26.89,44200.0,26.89,26.96,26.86,26.89,44200.0
2012-03-13 12:15:00,26.89,26.95,26.88,26.91,38800.0,26.89,26.95,26.88,26.91,38800.0
2012-03-13 12:20:00,26.91,27.0,26.87,26.98,22500.0,26.91,27.0,26.87,26.98,22500.0
2012-03-13 12:25:00,26.98,27.0,26.98,27.0,25300.0,26.98,27.0,26.98,27.0,25300.0
2012-03-13 12:30:00,27.0,27.13,26.99,27.09,61600.0,27.0,27.13,26.99,27.09,61600.0
2012-03-13 12:35:00,27.07,27.16,27.05,27.13,36300.0,27.07,27.16,27.05,27.13,36300.0
2012-03-13 12:40:00,27.12,27.15,27.07,27.12,27300.0,27.12,27.15,27.07,27.12,27300.0
2012-03-13 12:45:00,27.13,27.14,27.06,27.12,47400.0,27.13,27.14,27.06,27.12,47400.0
2012-03-13 12:50:00,27.09,27.15,27.07,27.07,30600.0,27.09,27.15,27.07,27.07,30600.0
2012-03-13 12:55:00,27.08,27.11,27.01,27.09,33300.0,27.08,27.11,27.01,27.09,33300.0
2012-03-13 13:00:00,27.1,27.12,27.02,27.1,39200.0,27.1,27.12,27.02,27.1,39200.0
2012-03-13 13:05:00,27.1,27.11,27.0,27.05,24000.0,27.1,27.11,27.0,27.05,24000.0
2012-03-13 13:10:00,27.05,27.1,27.04,27.05,36900.0,27.05,27.1,27.04,27.05,36900.0
2012-03-13 13:15:00,27.07,27.14,27.06,27.14,14900.0,27.07,27.14,27.06,27.14,14900.0
2012-03-13 13:20:00,27.14,27.16,27.11,27.15,59700.0,27.14,27.16,27.11,27.15,59700.0
2012-03-13 13:25:00,27.15,27.2,27.13,27.19,70500.0,27.15,27.2,27.13,27.19,70500.0
2012-03-13 13:30:00,27.19,27.27,27.16,27.25,91200.0,27.19,27.27,27.16,27.25,91200.0
2012-03-13 13:35:00,27.28,27.4,27.24,27.36,82200.0,27.28,27.4,27.24,27.36,82200.0
2012-03-13 13:40:00,27.35,27.36,27.28,27.32,41600.0,27.35,27.36,27.28,27.32,41600.0
2012-03-13 13:45:00,27.34,27.35,27.22,27.24,40400.0,27.34,27.35,27.22,27.24,40400.0
2012-03-13 13:50:00,27.23,27.27,27.22,27.26,37900.0,27.23,27.27,27.22,27.26,37900.0
2012-03-13 13:55:00,27.25,27.25,27.18,27.2,44200.0,27.25,27.25,27.18,27.2,44200.0
2012-03-13 14:00:00,27.19,27.32,27.19,27.26,52100.0,27.19,27.32,27.19,27.26,52100.0
2012-03-13 14:05:00,27.27,27.28,27.23,27.25,26400.0,27.27,27.28,27.23,27.25,26400.0
2012-03-13 14:10:00,27.25,27.3,27.24,27.25,19200.0,27.25,27.3,27.24,27.25,19200.0
2012-03-13 14:15:00,27.26,27.33,27.2,27.33,36700.0,27.26,27.33,27.2,27.33,36700.0
2012-03-13 14:20:00,27.31,27.35,27.28,27.28,39900.0,27.31,27.35,27.28,27.28,39900.0
2012-03-13 14:25:00,27.3,27.32,27.25,27.3,36700.0,27.3,27.32,27.25,27.3,36700.0
2012-03-13 14:30:00,27.3,27.34,27.25,27.32,59200.0,27.3,27.34,27.25,27.32,59200.0
2012-03-13 14:35:00,27.32,27.34,27.28,27.3,31900.0,27.32,27.34,27.28,27.3,31900.0
2012-03-13 14:40:00,27.3,27.3,27.25,27.29,34000.0,27.3,27.3,27.25,27.29,34000.0
2012-03-13 14:45:00,27.29,27.32,27.24,27.24,24800.0,27.29,27.32,27.24,27.24,24800.0
2012-03-13 14:50:00,27.25,27.36,27.25,27.33,30300.0,27.25,27.36,27.25,27.33,30300.0
2012-03-13 14:55:00,27.31,27.35,27.3,27.35,19300.0,27.31,27.35,27.3,27.35,19300.0
2012-03-13 15:00:00,27.33,27.35,27.3,27.33,34200.0,27.33,27.35,27.3,27.33,34200.0
2012-03-13 15:05:00,27.33,27.37,27.24,27.31,47600.0,27.33,27.37,27.24,27.31,47600.0
2012-03-13 15:10:00,27.31,27.39,27.28,27.3,34500.0,27.31,27.39,27.28,27.3,34500.0
2012-03-13 15:15:00,27.3,27.32,27.24,27.3,33000.0,27.3,27.32,27.24,27.3,33000.0
2012-03-13 15:20:00,27.3,27.37,27.27,27.34,53200.0,27.3,27.37,27.27,27.34,53200.0
2012-03-13 15:25:00,27.36,27.36,27.2,27.21,112000.0,27.36,27.36,27.2,27.21,112000.0
2012-03-13 15:30:00,27.21,27.33,27.2,27.33,82900.0,27.21,27.33,27.2,27.33,82900.0
2012-03-13 15:35:00,27.34,27.34,27.29,27.31,42500.0,27.34,27.34,27.29,27.31,42500.0
2012-03-13 15:40:00,27.3,27.32,27.24,27.26,71500.0,27.3,27.32,27.24,27.26,71500.0
2012-03-13 15:45:00,27.26,27.26,27.2,27.22,74100.0,27.26,27.26,27.2,27.22,74100.0
2012-03-13 15:50:00,27.21,27.3,27.2,27.27,90000.0,27.21,27.3,27.2,27.27,90000.0
2012-03-13 15:55:00,27.27,27.34,27.25,27.32,176500.0,27.27,27.34,27.25,27.32,176500.0
2012-03-14 09:30:00,28.0,28.45,27.89,28.34,376500.0,28.0,28.45,27.89,28.34,376500.0
2012-03-14 09:35:00,28.33,28.4,28.0,28.04,152500.0,28.33,28.4,28.0,28.04,152500.0
2012-03-14 09:40:00,28.04,28.04,27.7,27.85,146400.0,28.04,28.04,27.7,27.85,146400.0
2012-03-14 09:45:00,27.85,27.9,27.72,27.8,93900.0,27.85,27.9,27.72,27.8,93900.0
2012-03-14 09:50:00,27.82,28.11,27.78,28.01,85700.0,27.82,28.11,27.78,28.01,85700.0
2012-03-14 09:55:00,28.01,28.05,27.83,27.83,65500.0,28.01,28.05,27.83,27.83,65500.0
2012-03-14 10:00:00,27.83,27.85,27.55,27.6,114800.0,27.83,27.85,27.55,27.6,114800.0
2012-03-14 10:05:00,27.61,27.7,27.45,27.47,120300.0,27.61,27.7,27.45,27.47,120300.0
2012-03-14 10:10:00,27.47,27.47,27.2,27.25,127300.0,27.47,27.47,27.2,27.25,127300.0
2012-03-14 10:15:00,27.25,27.27,27.05,27.16,124500.0,27.25,27.27,27.05,27.16,124500.0
2012-03-14 10:20:00,27.16,27.18,26.99,27.02,115600.0,27.16,27.18,26.99,27.02,115600.0
2012-03-14 10:25:00,27.02,27.26,27.0,27.11,121600.0,27.02,27.26,27.0,27.11,121600.0
2012-03-14 10:30:00,27.1,27.23,27.07,27.17,43200.0,27.1,27.23,27.07,27.17,43200.0
2012-03-14 10:35:00,27.17,27.21,27.05,27.17,70500.0,27.17,27.21,27.05,27.17,70500.0
2012-03-14 10:40:00,27.17,27.28,27.13,27.28,69500.0,27.17,27.28,27.13,27.28,69500.0
2012-03-14 10:45:00,27.25,27.41,27.23,27.33,60900.0,27.25,27.41,27.23,27.33,60900.0
2012-03-14 10:50:00,27.33,27.36,27.15,27.29,91400.0,27.33,27.36,27.15,27.29,91400.0
2012-03-14 10:55:00,27.26,27.3,27.17,27.23,50600.0,27.26,27.3,27.17,27.23,50600.0
2012-03-14 11:00:00,27.21,27.21,27.17,27.2,46200.0,27.21,27.21,27.17,27.2,46200.0
2012-03-14 11:05:00,27.22,27.22,27.17,27.18,61900.0,27.22,27.22,27.17,27.18,61900.0
2012-03-14 11:10:00,27.18,27.2,27.17,27.17,29200.0,27.18,27.2,27.17,27.17,29200.0
2012-03-14 11:15:00,27.17,27.26,27.17,27.23,51800.0,27.17,27.26,27.17,27.23,51800.0
2012-03-14 11:20:00,27.23,27.33,27.21,27.22,38800.0,27.23,27.33,27.21,27.22,38800.0
2012-03-14 11:25:00,27.19,27.2,27.05,27.12,38700.0,27.19,27.2,27.05,27.12,38700.0
2012-03-14 11:30:00,27.12,27.19,27.07,27.17,98700.0,27.12,27.19,27.07,27.17,98700.0
2012-03-14 11:35:00,27.17,27.18,27.1,27.18,54000.0,27.17,27.18,27.1,27.18,54000.0
2012-03-14 11:40:00,27.18,27.22,27.11,27.11,23500.0,27.18,27.22,27.11,27.11,23500.0
2012-03-14 11:45:00,27.11,27.12,27.01,27.04,30200.0,27.11,27.12,27.01,27.04,30200.0
2012-03-14 11:50:00,27.04,27.05,27.0,27.02,41500.0,27.04,27.05,27.0,27.02,41500.0
2012-03-14 11:55:00,27.01,27.02,26.86,27.02,90700.0,27.01,27.02,26.86,27.02,90700.0
2012-03-14 12:00:00,27.03,27.1,26.99,27.01,42400.0,27.03,27.1,26.99,27.01,42400.0
2012-03-14 12:05:00,27.02,27.02,26.87,26.93,26400.0,27.02,27.02,26.87,26.93,26400.0
2012-03-14 12:10:00,26.92,27.02,26.91,27.01,25900.0,26.92,27.02,26.91,27.01,25900.0
2012-03-14 12:15:00,27.01,27.07,27.01,27.04,18100.0,27.01,27.07,27.01,27.04,18100.0
2012-03-14 12:20:00,27.04,27.11,26.99,27.02,19400.0,27.04,27.11,26.99,27.02,19400.0
2012-03-14 12:25:00,27.02,27.03,26.99,27.01,19500.0,27.02,27.03,26.99,27.01,19500.0
2012-03-14 12:30:00,27.0,27.02,27.0,27.0,15500.0,27.0,27.02,27.0,27.0,15500.0
2012-03-14 12:35:00,27.01,27.08,26.99,27.05,43700.0,27.01,27.08,26.99,27.05,43700.0
2012-03-14 12:40:00,27.05,27.1,27.04,27.09,23400.0,27.05,27.1,27.04,27.09,23400.0
2012-03-14 12:45:00,27.11,27.14,27.07,27.11,34100.0,27.11,27.14,27.07,27.11,34100.0
2012-03-14 12:50:00,27.1,27.1,27.02,27.04,28600.0,27.1,27.1,27.02,27.04,28600.0
2012-03-14 12:55:00,27.04,27.08,27.0,27.0,37200.0,27.04,27.08,27.0,27.0,37200.0
2012-03-14 13:00:00,27.0,27.1,27.0,27.09,44600.0,27.0,27.1,27.0,27.09,44600.0
2012-03-14 13:05:00,27.07,27.21,27.07,27.21,45900.0,27.07,27.21,27.07,27.21,45900.0
2012-03-14 13:10:00,27.2,27.3,27.18,27.18,69900.0,27.2,27.3,27.18,27.18,69900.0
2012-03-14 13:15:00,27.21,27.22,27.13,27.2,14900.0,27.21,27.22,27.13,27.2,14900.0
2012-03-14 13:20:00,27.18,27.27,27.18,27.25,17300.0,27.18,27.27,27.18,27.25,17300.0
2012-03-14 13:25:00,27.25,27.35,27.24,27.28,31800.0,27.25,27.35,27.24,27.28,31800.0
2012-03-14 13:30:00,27.3,27.33,27.28,27.29,21700.0,27.3,27.33,27.28,27.29,21700.0
2012-03-14 13:35:00,27.28,27.29,27.25,27.28,24800.0,27.28,27.29,27.25,27.28,24800.0
2012-03-14 13:40:00,27.26,27.28,27.21,27.21,16400.0,27.26,27.28,27.21,27.21,16400.0
2012-03-14 13:45:00,27.19,27.28,27.15,27.17,44800.0,27.19,27.28,27.15,27.17,44800.0
2012-03-14 13:50:00,27.16,27.27,27.16,27.2,27000.0,27.16,27.27,27.16,27.2,27000.0
2012-03-14 13:55:00,27.18,27.22,27.06,27.13,39100.0,27.18,27.22,27.06,27.13,39100.0
2012-03-14 14:00:00,27.1,27.14,27.06,27.07,23000.0,27.1,27.14,27.06,27.07,23000.0
2012-03-14 14:05:00,27.06,27.1,27.04,27.06,41500.0,27.06,27.1,27.04,27.06,41500.0
2012-03-14 14:10:00,27.06,27.09,27.02,27.03,87100.0,27.06,27.09,27.02,27.03,87100.0
2012-03-14 14:15:00,27.02,27.04,27.0,27.0,47700.0,27.02,27.04,27.0,27.0,47700.0
2012-03-14 14:20:00,27.0,27.08,27.0,27.03,65900.0,27.0,27.08,27.0,27.03,65900.0
2012-03-14 14:25:00,27.02,27.07,26.97,27.05,28100.0,27.02,27.07,26.97,27.05,28100.0
2012-03-14 14:30:00,27.04,27.1,26.98,27.01,22500.0,27.04,27.1,26.98,27.01,22500.0
2012-03-14 14:35:00,27.03,27.04,27.0,27.04,25700.0,27.03,27.04,27.0,27.04,25700.0
2012-03-14 14:40:00,27.04,27.07,26.99,27.03,23500.0,27.04,27.07,26.99,27.03,23500.0
2012-03-14 14:45:00,27.03,27.06,26.98,27.0,31200.0,27.03,27.06,26.98,27.0,31200.0
2012-03-14 14:50:00,26.99,27.01,26.96,26.99,23100.0,26.99,27.01,26.96,26.99,23100.0
2012-03-14 14:55:00,26.99,27.0,26.9,26.92,66200.0,26.99,27.0,26.9,26.92,66200.0
2012-03-14 15:00:00,26.93,27.0,26.92,26.92,24000.0,26.93,27.0,26.92,26.92,24000.0
2012-03-14 15:05:00,26.92,27.0,26.92,26.93,19200.0,26.92,27.0,26.92,26.93,19200.0
2012-03-14 15:10:00,26.95,26.98,26.92,26.93,25000.0,26.95,26.98,26.92,26.93,25000.0
2012-03-14 15:15:00,26.92,26.96,26.87,26.87,33100.0,26.92,26.96,26.87,26.87,33100.0
2012-03-14 15:20:00,26.87,27.04,26.86,27.04,49700.0,26.87,27.04,26.86,27.04,49700.0
2012-03-14 15:25:00,27.05,27.13,26.97,27.05,40400.0,27.05,27.13,26.97,27.05,40400.0
2012-03-14 15:30:00,27.06,27.12,27.02,27.07,31400.0,27.06,27.12,27.02,27.07,31400.0
2012-03-14 15:35:00,27.07,27.12,27.02,27.12,43600.0,27.07,27.12,27.02,27.12,43600.0
2012-03-14 15:40:00,27.12,27.12,27.02,27.06,46800.0,27.12,27.12,27.02,27.06,46800.0
2012-03-14 15:45:00,27.05,27.12,27.04,27.08,66600.0,27.05,27.12,27.04,27.08,66600.0
2012-03-14 15:50:00,27.08,27.12,27.05,27.09,104700.0,27.08,27.12,27.05,27.09,104700.0
2012-03-14 15:55:00,27.08,27.12,27.06,27.12,121900.0,27.08,27.12,27.06,27.12,121900.0
2012-03-15 09:30:00,27.19,27.48,27.13,27.38,108400.0,27.19,27.48,27.13,27.38,108400.0
2012-03-15 09:35:00,27.38,27.38,27.11,27.14,71600.0,27.38,27.38,27.11,27.14,71600.0
2012-03-15 09:40:00,27.13,27.3,27.11,27.17,44100.0,27.13,27.3,27.11,27.17,44100.0
2012-03-15 09:45:00,27.17,27.24,27.13,27.2,60200.0,27.17,27.24,27.13,27.2,60200.0
2012-03-15 09:50:00,27.24,27.63,27.11,27.59,168000.0,27.24,27.63,27.11,27.59,168000.0
2012-03-15 09:55:00,27.63,27.95,27.6,27.85,117500.0,27.63,27.95,27.6,27.85,117500.0
2012-03-15 10:00:00,27.82,27.82,27.65,27.68,60900.0,27.82,27.82,27.65,27.68,60900.0
2012-03-15 10:05:00,27.66,27.88,27.6,27.85,93500.0,27.66,27.88,27.6,27.85,93500.0
2012-03-15 10:10:00,27.88,27.94,27.75,27.88,131800.0,27.88,27.94,27.75,27.88,131800.0
2012-03-15 10:15:00,27.91,28.1,27.87,28.06,96700.0,27.91,28.1,27.87,28.06,96700.0
2012-03-15 10:20:00,28.07,28.14,27.8,27.84,66800.0,28.07,28.14,27.8,27.84,66800.0
2012-03-15 10:25:00,27.8,28.13,27.76,28.07,76400.0,27.8,28.13,27.76,28.07,76400.0
2012-03-15 10:30:00,28.05,28.08,27.89,27.89,54600.0,28.05,28.08,27.89,27.89,54600.0
2012-03-15 10:35:00,27.9,27.98,27.82,27.91,40500.0,27.9,27.98,27.82,27.91,40500.0
2012-03-15 10:40:00,27.89,27.94,27.76,27.81,77600.0,27.89,27.94,27.76,27.81,77600.0
2012-03-15 10:45:00,27.81,27.93,27.8,27.8,31200.0,27.81,27.93,27.8,27.8,31200.0
2012-03-15 10:50:00,27.77,27.8,27.69,27.69,49200.0,27.77,27.8,27.69,27.69,49200.0
2012-03-15 10:55:00,27.69,27.72,27.62,27.65,47500.0,27.69,27.72,27.62,27.65,47500.0
2012-03-15 11:00:00,27.66,27.73,27.63,27.69,85800.0,27.66,27.73,27.63,27.69,85800.0
2012-03-15 11:05:00,27.68,27.78,27.67,27.75,48100.0,27.68,27.78,27.67,27.75,48100.0
2012-03-15 11:10:00,27.75,27.82,27.74,27.76,39200.0,27.75,27.82,27.74,27.76,39200.0
2012-03-15 11:15:00,27.75,27.85,27.71,27.8,37200.0,27.75,27.85,27.71,27.8,37200.0
2012-03-15 11:20:00,27.81,27.93,27.81,27.92,35100.0,27.81,27.93,27.81,27.92,35100.0
2012-03-15 11:25:00,27.92,27.93,27.81,27.82,25800.0,27.92,27.93,27.81,27.82,25800.0
2012-03-15 11:30:00,27.84,27.94,27.82,27.92,28900.0,27.84,27.94,27.82,27.92,28900.0
2012-03-15 11:35:00,27.91,27.91,27.75,27.78,39800.0,27.91,27.91,27.75,27.78,39800.0
2012-03-15 11:40:00,27.78,27.79,27.73,27.79,21400.0,27.78,27.79,27.73,27.79,21400.0
2012-03-15 11:45:00,27.78,27.81,27.76,27.77,45500.0,27.78,27.81,27.76,27.77,45500.0
2012-03-15 11:50:00,27.77,27.97,27.77,27.85,58300.0,27.77,27.97,27.77,27.85,58300.0
2012-03-15 11:55:00,27.85,27.87,27.81,27.81,17000.0,27.85,27.87,27.81,27.81,17000.0
2012-03-15 12:00:00,27.8,27.81,27.73,27.74,23100.0,27.8,27.81,27.73,27.74,23100.0
2012-03-15 12:05:00,27.73,27.93,27.73,27.92,36000.0,27.73,27.93,27.73,27.92,36000.0
2012-03-15 12:10:00,27.93,27.94,27.82,27.86,39300.0,27.93,27.94,27.82,27.86,39300.0
2012-03-15 12:15:00,27.87,27.87,27.75,27.76,23700.0,27.87,27.87,27.75,27.76,23700.0
2012-03-15 12:20:00,27.76,27.85,27.75,27.84,28100.0,27.76,27.85,27.75,27.84,28100.0
2012-03-15 12:25:00,27.85,27.9,27.85,27.85,31100.0,27.85,27.9,27.85,27.85,31100.0
2012-03-15 12:30:00,27.86,27.87,27.85,27.86,22400.0,27.86,27.87,27.85,27.86,22400.0
2012-03-15 12:35:00,27.85,27.86,27.78,27.78,23000.0,27.85,27.86,27.78,27.78,23000.0
2012-03-15 12:40:00,27.79,27.87,27.79,27.87,23800.0,27.79,27.87,27.79,27.87,23800.0
2012-03-15 12:45:00,27.87,27.88,27.82,27.84,24300.0,27.87,27.88,27.82,27.84,24300.0
2012-03-15 12:50:00,27.85,27.94,27.83,27.9,41700.0,27.85,27.94,27.83,27.9,41700.0
2012-03-15 12:55:00,27.91,27.99,27.89,27.99,31500.0,27.91,27.99,27.89,27.99,31500.0
2012-03-15 13:00:00,27.98,27.98,27.92,27.96,21300.0,27.98,27.98,27.92,27.96,21300.0
2012-03-15 13:05:00,27.96,27.99,27.95,27.99,29900.0,27.96,27.99,27.95,27.99,29900.0
2012-03-15 13:10:00,27.99,28.02,27.96,28.02,54000.0,27.99,28.02,27.96,28.02,54000.0
2012-03-15 13:15:00,28.01,28.01,27.95,27.96,45500.0,28.01,28.01,27.95,27.96,45500.0
2012-03-15 13:20:00,27.96,27.99,27.91,27.93,27000.0,27.96,27.99,27.91,27.93,27000.0
2012-03-15 13:25:00,27.93,27.93,27.82,27.83,39100.0,27.93,27.93,27.82,27.83,39100.0
2012-03-15 13:30:00,27.81,27.99,27.81,27.99,19900.0,27.81,27.99,27.81,27.99,19900.0
2012-03-15 13:35:00,27.97,28.01,27.95,27.95,33600.0,27.97,28.01,27.95,27.95,33600.0
2012-03-15 13:40:00,27.96,27.97,27.86,27.86,20400.0,27.96,27.97,27.86,27.86,20400.0
2012-03-15 13:45:00,27.86,27.93,27.85,27.88,26800.0,27.86,27.93,27.85,27.88,26800.0
2012-03-15 13:50:00,27.88,27.89,27.82,27.86,20600.0,27.88,27.89,27.82,27.86,20600.0
2012-03-15 13:55:00,27.84,27.88,27.8,27.82,34800.0,27.84,27.88,27.8,27.82,34800.0
2012-03-15 14:00:00,27.83,27.85,27.8,27.8,25800.0,27.83,27.85,27.8,27.8,25800.0
2012-03-15 14:05:00,27.81,27.86,27.81,27.82,27200.0,27.81,27.86,27.81,27.82,27200.0
2012-03-15 14:10:00,27.81,27.85,27.75,27.78,37600.0,27.81,27.85,27.75,27.78,37600.0
2012-03-15 14:15:00,27.78,27.84,27.76,27.79,34900.0,27.78,27.84,27.76,27.79,34900.0
2012-03-15 14:20:00,27.79,27.83,27.78,27.82,15300.0,27.79,27.83,27.78,27.82,15300.0
2012-03-15 14:25:00,27.82,27.88,27.8,27.86,23800.0,27.82,27.88,27.8,27.86,23800.0
2012-03-15 14:30:00,27.86,27.87,27.82,27.84,43800.0,27.86,27.87,27.82,27.84,43800.0
2012-03-15 14:35:00,27.84,27.85,27.8,27.85,14100.0,27.84,27.85,27.8,27.85,14100.0
2012-03-15 14:40:00,27.84,27.88,27.81,27.83,37400.0,27.84,27.88,27.81,27.83,37400.0
2012-03-15 14:45:00,27.83,27.86,27.81,27.81,28300.0,27.83,27.86,27.81,27.81,28300.0
2012-03-15 14:50:00,27.8,27.85,27.79,27.82,16600.0,27.8,27.85,27.79,27.82,16600.0
2012-03-15 14:55:00,27.83,27.83,27.75,27.76,34100.0,27.83,27.83,27.75,27.76,34100.0
2012-03-15 15:00:00,27.76,27.8,27.75,27.77,30000.0,27.76,27.8,27.75,27.77,30000.0
2012-03-15 15:05:00,27.78,27.81,27.77,27.78,22400.0,27.78,27.81,27.77,27.78,22400.0
2012-03-15 15:10:00,27.78,27.83,27.78,27.81,18400.0,27.78,27.83,27.78,27.81,18400.0
2012-03-15 15:15:00,27.81,27.83,27.79,27.79,25200.0,27.81,27.83,27.79,27.79,25200.0
2012-03-15 15:20:00,27.78,27.79,27.74,27.75,23600.0,27.78,27.79,27.74,27.75,23600.0
2012-03-15 15:25:00,27.76,27.81,27.73,27.76,31400.0,27.76,27.81,27.73,27.76,31400.0
2012-03-15 15:30:00,27.78,27.85,27.77,27.84,29900.0,27.78,27.85,27.77,27.84,29900.0
2012-03-15 15:35:00,27.83,27.85,27.8,27.82,44400.0,27.83,27.85,27.8,27.82,44400.0
2012-03-15 15:40:00,27.81,27.86,27.81,27.84,42000.0,27.81,27.86,27.81,27.84,42000.0
2012-03-15 15:45:00,27.84,27.84,27.77,27.77,42300.0,27.84,27.84,27.77,27.77,42300.0
2012-03-15 15:50:00,27.77,27.84,27.77,27.83,70400.0,27.77,27.84,27.77,27.83,70400.0
2012-03-15 15:55:00,27.83,27.89,27.8,27.83,156800.0,27.83,27.89,27.8,27.83,156800.0
2012-03-16 09:30:00,28.38,28.75,28.16,28.4,361300.0,28.38,28.75,28.16,28.4,361300.0
2012-03-16 09:35:00,28.36,28.5,28.25,28.36,77000.0,28.36,28.5,28.25,28.36,77000.0
2012-03-16 09:40:00,28.37,28.47,28.29,28.45,108400.0,28.37,28.47,28.29,28.45,108400.0
2012-03-16 09:45:00,28.43,28.5,28.31,28.35,72000.0,28.43,28.5,28.31,28.35,72000.0
2012-03-16 09:50:00,28.34,28.58,28.34,28.48,78100.0,28.34,28.58,28.34,28.48,78100.0
2012-03-16 09:55:00,28.48,28.5,28.08,28.19,119600.0,28.48,28.5,28.08,28.19,119600.0
2012-03-16 10:00:00,28.2,28.43,28.17,28.42,67100.0,28.2,28.43,28.17,28.42,67100.0
2012-03-16 10:05:00,28.42,28.75,28.39,28.73,159300.0,28.42,28.75,28.39,28.73,159300.0
2012-03-16 10:10:00,28.74,28.95,28.73,28.85,219500.0,28.74,28.95,28.73,28.85,219500.0
2012-03-16 10:15:00,28.85,28.97,28.81,28.9,127800.0,28.85,28.97,28.81,28.9,127800.0
2012-03-16 10:20:00,28.89,28.91,28.8,28.9,63900.0,28.89,28.91,28.8,28.9,63900.0
2012-03-16 10:25:00,28.89,28.93,28.73,28.87,65900.0,28.89,28.93,28.73,28.87,65900.0
2012-03-16 10:30:00,28.87,29.05,28.8,29.05,104600.0,28.87,29.05,28.8,29.05,104600.0
2012-03-16 10:35:00,29.05,29.23,29.03,29.23,155300.0,29.05,29.23,29.03,29.23,155300.0
2012-03-16 10:40:00,29.22,29.22,29.03,29.14,77800.0,29.22,29.22,29.03,29.14,77800.0
2012-03-16 10:45:00,29.13,29.25,29.08,29.24,76400.0,29.13,29.25,29.08,29.24,76400.0
2012-03-16 10:50:00,29.24,29.37,29.23,29.25,142600.0,29.24,29.37,29.23,29.25,142600.0
2012-03-16 10:55:00,29.25,29.29,29.19,29.23,59800.0,29.25,29.29,29.19,29.23,59800.0
2012-03-16 11:00:00,29.22,29.24,29.02,29.08,88000.0,29.22,29.24,29.02,29.08,88000.0
2012-03-16 11:05:00,29.1,29.12,29.01,29.07,56500.0,29.1,29.12,29.01,29.07,56500.0
2012-03-16 11:10:00,29.08,29.2,29.08,29.2,49100.0,29.08,29.2,29.08,29.2,49100.0
2012-03-16 11:15:00,29.2,29.23,29.11,29.11,62900.0,29.2,29.23,29.11,29.11,62900.0
2012-03-16 11:20:00,29.12,29.19,29.01,29.03,57900.0,29.12,29.19,29.01,29.03,57900.0
2012-03-16 11:25:00,29.01,29.06,28.9,28.92,59300.0,29.01,29.06,28.9,28.92,59300.0
2012-03-16 11:30:00,28.93,28.96,28.83,28.88,65100.0,28.93,28.96,28.83,28.88,65100.0
2012-03-16 11:35:00,28.88,29.02,28.84,28.99,52000.0,28.88,29.02,28.84,28.99,52000.0
2012-03-16 11:40:00,29.01,29.04,28.96,29.0,39200.0,29.01,29.04,28.96,29.0,39200.0
2012-03-16 11:45:00,28.99,29.03,28.95,29.0,25300.0,28.99,29.03,28.95,29.0,25300.0
2012-03-16 11:50:00,29.0,29.12,28.96,29.11,48700.0,29.0,29.12,28.96,29.11,48700.0
2012-03-16 11:55:00,29.1,29.11,29.03,29.06,20400.0,29.1,29.11,29.03,29.06,20400.0
2012-03-16 12:00:00,29.06,29.11,29.05,29.05,20100.0,29.06,29.11,29.05,29.05,20100.0
2012-03-16 12:05:00,29.06,29.09,29.01,29.04,23600.0,29.06,29.09,29.01,29.04,23600.0
2012-03-16 12:10:00,29.06,29.09,29.04,29.06,17100.0,29.06,29.09,29.04,29.06,17100.0
2012-03-16 12:15:00,29.07,29.07,28.99,29.01,16700.0,29.07,29.07,28.99,29.01,16700.0
2012-03-16 12:20:00,29.01,29.06,29.0,29.02,13900.0,29.01,29.06,29.0,29.02,13900.0
2012-03-16 12:25:00,29.02,29.02,28.96,28.96,33300.0,29.02,29.02,28.96,28.96,33300.0
2012-03-16 12:30:00,28.96,29.01,28.9,28.98,38700.0,28.96,29.01,28.9,28.98,38700.0
2012-03-16 12:35:00,28.98,28.98,28.89,28.9,36700.0,28.98,28.98,28.89,28.9,36700.0
2012-03-16 12:40:00,28.9,29.01,28.9,29.01,28900.0,28.9,29.01,28.9,29.01,28900.0
2012-03-16 12:45:00,29.0,29.01,28.97,29.0,18700.0,29.0,29.01,28.97,29.0,18700.0
2012-03-16 12:50:00,29.0,29.02,28.96,28.96,20200.0,29.0,29.02,28.96,28.96,20200.0
2012-03-16 12:55:00,28.95,28.98,28.95,28.95,27200.0,28.95,28.98,28.95,28.95,27200.0
2012-03-16 13:00:00,28.96,29.03,28.95,29.02,15600.0,28.96,29.03,28.95,29.02,15600.0
2012-03-16 13:05:00,29.0,29.05,28.99,29.01,16300.0,29.0,29.05,28.99,29.01,16300.0
2012-03-16 13:10:00,29.0,29.03,28.96,29.02,16300.0,29.0,29.03,28.96,29.02,16300.0
2012-03-16 13:15:00,29.02,29.04,28.99,28.99,22200.0,29.02,29.04,28.99,28.99,22200.0
2012-03-16 13:20:00,29.0,29.02,28.97,28.98,26200.0,29.0,29.02,28.97,28.98,26200.0
2012-03-16 13:25:00,28.97,29.03,28.97,29.03,17500.0,28.97,29.03,28.97,29.03,17500.0
2012-03-16 13:30:00,29.03,29.09,29.01,29.06,29300.0,29.03,29.09,29.01,29.06,29300.0
2012-03-16 13:35:00,29.07,29.09,29.04,29.08,17600.0,29.07,29.09,29.04,29.08,17600.0
2012-03-16 13:40:00,29.09,29.11,29.04,29.11,21800.0,29.09,29.11,29.04,29.11,21800.0
2012-03-16 13:45:00,29.1,29.11,29.06,29.09,23700.0,29.1,29.11,29.06,29.09,23700.0
2012-03-16 13:50:00,29.1,29.15,29.09,29.12,37800.0,29.1,29.15,29.09,29.12,37800.0
2012-03-16 13:55:00,29.12,29.18,29.11,29.16,29600.0,29.12,29.18,29.11,29.16,29600.0
2012-03-16 14:00:00,29.16,29.18,29.16,29.17,22100.0,29.16,29.18,29.16,29.17,22100.0
2012-03-16 14:05:00,29.15,29.2,29.14,29.2,24900.0,29.15,29.2,29.14,29.2,24900.0
2012-03-16 14:10:00,29.18,29.2,29.08,29.09,24800.0,29.18,29.2,29.08,29.09,24800.0
2012-03-16 14:15:00,29.09,29.13,29.09,29.11,16100.0,29.09,29.13,29.09,29.11,16100.0
2012-03-16 14:20:00,29.1,29.11,29.08,29.1,20400.0,29.1,29.11,29.08,29.1,20400.0
2012-03-16 14:25:00,29.09,29.13,29.05,29.05,27600.0,29.09,29.13,29.05,29.05,27600.0
2012-03-16 14:30:00,29.05,29.1,29.03,29.09,37900.0,29.05,29.1,29.03,29.09,37900.0
2012-03-16 14:35:00,29.1,29.16,29.08,29.14,30300.0,29.1,29.16,29.08,29.14,30300.0
2012-03-16 14:40:00,29.15,29.17,29.12,29.12,13800.0,29.15,29.17,29.12,29.12,13800.0
2012-03-16 14:45:00,29.12,29.12,29.05,29.07,6700.0,29.12,29.12,29.05,29.07,6700.0
2012-03-16 14:50:00,29.06,29.08,29.02,29.07,14500.0,29.06,29.08,29.02,29.07,14500.0
2012-03-16 14:55:00,29.06,29.07,28.99,28.99,46600.0,29.06,29.07,28.99,28.99,46600.0
2012-03-16 15:00:00,28.99,29.01,28.95,28.99,46400.0,28.99,29.01,28.95,28.99,46400.0
2012-03-16 15:05:00,28.99,29.01,28.97,29.0,21100.0,28.99,29.01,28.97,29.0,21100.0
2012-03-16 15:10:00,29.0,29.01,28.94,28.96,41900.0,29.0,29.01,28.94,28.96,41900.0
2012-03-16 15:15:00,28.94,28.97,28.89,28.96,48800.0,28.94,28.97,28.89,28.96,48800.0
2012-03-16 15:20:00,28.96,29.02,28.91,28.98,45400.0,28.96,29.02,28.91,28.98,45400.0
2012-03-16 15:25:00,28.96,29.01,28.88,28.98,49900.0,28.96,29.01,28.88,28.98,49900.0
2012-03-16 15:30:00,28.98,29.0,28.89,28.99,78700.0,28.98,29.0,28.89,28.99,78700.0
2012-03-16 15:35:00,28.99,28.99,28.86,28.89,58500.0,28.99,28.99,28.86,28.89,58500.0
2012-03-16 15:40:00,28.89,28.97,28.86,28.91,69800.0,28.89,28.97,28.86,28.91,69800.0
2012-03-16 15:45:00,28.92,28.97,28.88,28.95,75800.0,28.92,28.97,28.88,28.95,75800.0
2012-03-16 15:50:00,28.95,29.1,28.95,29.03,181400.0,28.95,29.1,28.95,29.03,181400.0
2012-03-16 15:55:00,29.03,29.08,29.03,29.06,255100.0,29.03,29.08,29.03,29.06,255100.0
2012-03-19 09:30:00,28.98,28.99,28.36,28.52,157300.0,28.98,28.99,28.36,28.52,157300.0
2012-03-19 09:35:00,28.56,28.75,28.55,28.71,56500.0,28.56,28.75,28.55,28.71,56500.0
2012-03-19 09:40:00,28.7,28.74,28.7,28.71,36300.0,28.7,28.74,28.7,28.71,36300.0
2012-03-19 09:45:00,28.72,28.88,28.62,28.88,63700.0,28.72,28.88,28.62,28.88,63700.0
2012-03-19 09:50:00,28.87,29.15,28.85,29.14,98800.0,28.87,29.15,28.85,29.14,98800.0
2012-03-19 09:55:00,29.13,29.63,29.1,29.52,135100.0,29.13,29.63,29.1,29.52,135100.0
2012-03-19 10:00:00,29.52,29.54,29.02,29.26,115900.0,29.52,29.54,29.02,29.26,115900.0
2012-03-19 10:05:00,29.24,29.25,28.77,28.78,103500.0,29.24,29.25,28.77,28.78,103500.0
2012-03-19 10:10:00,28.77,29.0,28.75,28.96,84600.0,28.77,29.0,28.75,28.96,84600.0
2012-03-19 10:15:00,28.96,29.08,28.76,28.79,57800.0,28.96,29.08,28.76,28.79,57800.0
2012-03-19 10:20:00,28.78,28.79,28.55,28.6,88600.0,28.78,28.79,28.55,28.6,88600.0
2012-03-19 10:25:00,28.6,28.89,28.58,28.7,56200.0,28.6,28.89,28.58,28.7,56200.0
2012-03-19 10:30:00,28.69,28.84,28.55,28.57,35600.0,28.69,28.84,28.55,28.57,35600.0
2012-03-19 10:35:00,28.57,28.58,28.5,28.52,52300.0,28.57,28.58,28.5,28.52,52300.0
2012-03-19 10:40:00,28.51,28.55,28.46,28.54,77400.0,28.51,28.55,28.46,28.54,77400.0
2012-03-19 10:45:00,28.54,28.71,28.54,28.61,62900.0,28.54,28.71,28.54,28.61,62900.0
2012-03-19 10:50:00,28.62,28.8,28.62,28.77,37900.0,28.62,28.8,28.62,28.77,37900.0
2012-03-19 10:55:00,28.77,28.79,28.65,28.72,32100.0,28.77,28.79,28.65,28.72,32100.0
2012-03-19 11:00:00,28.7,28.73,28.57,28.63,26500.0,28.7,28.73,28.57,28.63,26500.0
2012-03-19 11:05:00,28.63,28.82,28.63,28.72,27400.0,28.63,28.82,28.63,28.72,27400.0
2012-03-19 11:10:00,28.74,28.8,28.64,28.65,25500.0,28.74,28.8,28.64,28.65,25500.0
2012-03-19 11:15:00,28.65,28.79,28.65,28.75,17300.0,28.65,28.79,28.65,28.75,17300.0
2012-03-19 11:20:00,28.72,28.75,28.68,28.75,12500.0,28.72,28.75,28.68,28.75,12500.0
2012-03-19 11:25:00,28.75,28.88,28.74,28.83,18800.0,28.75,28.88,28.74,28.83,18800.0
2012-03-19 11:30:00,28.81,28.82,28.76,28.77,11000.0,28.81,28.82,28.76,28.77,11000.0
2012-03-19 11:35:00,28.76,28.82,28.7,28.82,20800.0,28.76,28.82,28.7,28.82,20800.0
2012-03-19 11:40:00,28.81,28.91,28.77,28.87,25300.0,28.81,28.91,28.77,28.87,25300.0
2012-03-19 11:45:00,28.86,28.93,28.76,28.93,34100.0,28.86,28.93,28.76,28.93,34100.0
2012-03-19 11:50:00,28.92,28.95,28.91,28.95,16300.0,28.92,28.95,28.91,28.95,16300.0
2012-03-19 11:55:00,28.94,29.02,28.94,28.99,31900.0,28.94,29.02,28.94,28.99,31900.0
2012-03-19 12:00:00,29.0,29.14,28.99,29.03,30600.0,29.0,29.14,28.99,29.03,30600.0
2012-03-19 12:05:00,29.03,29.06,29.0,29.03,15600.0,29.03,29.06,29.0,29.03,15600.0
2012-03-19 12:10:00,29.03,29.05,28.98,29.01,20900.0,29.03,29.05,28.98,29.01,20900.0
2012-03-19 12:15:00,29.0,29.01,28.94,28.96,21600.0,29.0,29.01,28.94,28.96,21600.0
2012-03-19 12:20:00,28.95,28.96,28.82,28.89,33400.0,28.95,28.96,28.82,28.89,33400.0
2012-03-19 12:25:00,28.87,28.9,28.82,28.83,22800.0,28.87,28.9,28.82,28.83,22800.0
2012-03-19 12:30:00,28.81,28.94,28.81,28.92,28500.0,28.81,28.94,28.81,28.92,28500.0
2012-03-19 12:35:00,28.95,28.95,28.9,28.92,14800.0,28.95,28.95,28.9,28.92,14800.0
2012-03-19 12:40:00,28.91,28.95,28.9,28.93,19600.0,28.91,28.95,28.9,28.93,19600.0
2012-03-19 12:45:00,28.92,28.92,28.9,28.91,29600.0,28.92,28.92,28.9,28.91,29600.0
2012-03-19 12:50:00,28.91,28.91,28.9,28.91,10200.0,28.91,28.91,28.9,28.91,10200.0
2012-03-19 12:55:00,28.91,28.92,28.9,28.91,14600.0,28.91,28.92,28.9,28.91,14600.0
2012-03-19 13:00:00,28.92,28.94,28.82,28.82,28000.0,28.92,28.94,28.82,28.82,28000.0
2012-03-19 13:05:00,28.83,28.83,28.77,28.78,34900.0,28.83,28.83,28.77,28.78,34900.0
2012-03-19 13:10:00,28.77,28.84,28.77,28.8,7900.0,28.77,28.84,28.77,28.8,7900.0
2012-03-19 13:15:00,28.8,28.8,28.77,28.77,10500.0,28.8,28.8,28.77,28.77,10500.0
2012-03-19 13:20:00,28.78,28.78,28.62,28.7,61600.0,28.78,28.78,28.62,28.7,61600.0
2012-03-19 13:25:00,28.7,28.71,28.62,28.68,22200.0,28.7,28.71,28.62,28.68,22200.0
2012-03-19 13:30:00,28.68,28.69,28.61,28.67,23200.0,28.68,28.69,28.61,28.67,23200.0
2012-03-19 13:35:00,28.67,28.67,28.64,28.66,24300.0,28.67,28.67,28.64,28.66,24300.0
2012-03-19 13:40:00,28.65,28.76,28.64,28.76,42100.0,28.65,28.76,28.64,28.76,42100.0
2012-03-19 13:45:00,28.75,28.78,28.75,28.77,14300.0,28.75,28.78,28.75,28.77,14300.0
2012-03-19 13:50:00,28.78,28.89,28.78,28.86,17500.0,28.78,28.89,28.78,28.86,17500.0
2012-03-19 13:55:00,28.86,28.86,28.77,28.81,19700.0,28.86,28.86,28.77,28.81,19700.0
2012-03-19 14:00:00,28.82,28.85,28.78,28.78,21000.0,28.82,28.85,28.78,28.78,21000.0
2012-03-19 14:05:00,28.79,28.89,28.79,28.85,11500.0,28.79,28.89,28.79,28.85,11500.0
2012-03-19 14:10:00,28.86,28.93,28.85,28.91,16500.0,28.86,28.93,28.85,28.91,16500.0
2012-03-19 14:15:00,28.91,28.97,28.91,28.96,12200.0,28.91,28.97,28.91,28.96,12200.0
2012-03-19 14:20:00,28.97,29.07,28.97,29.0,42300.0,28.97,29.07,28.97,29.0,42300.0
2012-03-19 14:25:00,28.99,29.05,28.98,29.0,28400.0,28.99,29.05,28.98,29.0,28400.0
2012-03-19 14:30:00,28.99,29.0,28.89,28.91,28200.0,28.99,29.0,28.89,28.91,28200.0
2012-03-19 14:35:00,28.92,28.92,28.87,28.89,17500.0,28.92,28.92,28.87,28.89,17500.0
2012-03-19 14:40:00,28.89,28.92,28.88,28.92,15400.0,28.89,28.92,28.88,28.92,15400.0
2012-03-19 14:45:00,28.91,29.0,28.91,28.99,24300.0,28.91,29.0,28.91,28.99,24300.0
2012-03-19 14:50:00,29.0,29.02,28.94,28.95,35100.0,29.0,29.02,28.94,28.95,35100.0
2012-03-19 14:55:00,28.95,28.96,28.73,28.8,79200.0,28.95,28.96,28.73,28.8,79200.0
2012-03-19 15:00:00,28.8,28.88,28.8,28.84,34100.0,28.8,28.88,28.8,28.84,34100.0
2012-03-19 15:05:00,28.86,28.87,28.78,28.79,23600.0,28.86,28.87,28.78,28.79,23600.0
2012-03-19 15:10:00,28.79,28.83,28.7,28.76,31600.0,28.79,28.83,28.7,28.76,31600.0
2012-03-19 15:15:00,28.75,28.82,28.66,28.7,45500.0,28.75,28.82,28.66,28.7,45500.0
2012-03-19 15:20:00,28.69,28.74,28.68,28.69,16000.0,28.69,28.74,28.68,28.69,16000.0
2012-03-19 15:25:00,28.69,28.74,28.68,28.69,26100.0,28.69,28.74,28.68,28.69,26100.0
2012-03-19 15:30:00,28.68,28.73,28.68,28.71,37300.0,28.68,28.73,28.68,28.71,37300.0
2012-03-19 15:35:00,28.7,28.74,28.7,28.7,21700.0,28.7,28.74,28.7,28.7,21700.0
2012-03-19 15:40:00,28.71,28.73,28.7,28.72,33800.0,28.71,28.73,28.7,28.72,33800.0
2012-03-19 15:45:00,28.71,28.72,28.64,28.68,52800.0,28.71,28.72,28.64,28.68,52800.0
2012-03-19 15:50:00,28.68,28.73,28.59,28.62,110000.0,28.68,28.73,28.59,28.62,110000.0
2012-03-19 15:55:00,28.62,28.67,28.58,28.66,139800.0,28.62,28.67,28.58,28.66,139800.0
2012-03-20 09:30:00,28.31,28.47,27.6,27.9,223400.0,28.31,28.47,27.6,27.9,223400.0
2012-03-20 09:35:00,27.82,27.89,27.66,27.79,119200.0,27.82,27.89,27.66,27.79,119200.0
2012-03-20 09:40:00,27.71,27.87,27.5,27.5,113400.0,27.71,27.87,27.5,27.5,113400.0
2012-03-20 09:45:00,27.5,27.51,27.1,27.22,238900.0,27.5,27.51,27.1,27.22,238900.0
2012-03-20 09:50:00,27.22,27.85,27.1,27.42,107900.0,27.22,27.85,27.1,27.42,107900.0
2012-03-20 09:55:00,27.42,27.54,27.32,27.43,69500.0,27.42,27.54,27.32,27.43,69500.0
2012-03-20 10:00:00,27.45,27.5,27.26,27.31,63300.0,27.45,27.5,27.26,27.31,63300.0
2012-03-20 10:05:00,27.28,27.38,27.24,27.33,55000.0,27.28,27.38,27.24,27.33,55000.0
2012-03-20 10:10:00,27.35,27.5,27.35,27.42,45900.0,27.35,27.5,27.35,27.42,45900.0
2012-03-20 10:15:00,27.4,27.48,27.35,27.41,38500.0,27.4,27.48,27.35,27.41,38500.0
2012-03-20 10:20:00,27.41,27.48,27.35,27.45,42900.0,27.41,27.48,27.35,27.45,42900.0
2012-03-20 10:25:00,27.45,27.67,27.43,27.55,59400.0,27.45,27.67,27.43,27.55,59400.0
2012-03-20 10:30:00,27.55,27.55,27.4,27.49,45300.0,27.55,27.55,27.4,27.49,45300.0
2012-03-20 10:35:00,27.48,27.49,27.3,27.33,37400.0,27.48,27.49,27.3,27.33,37400.0
2012-03-20 10:40:00,27.35,27.42,27.33,27.4,29400.0,27.35,27.42,27.33,27.4,29400.0
2012-03-20 10:45:00,27.39,27.41,27.27,27.37,31900.0,27.39,27.41,27.27,27.37,31900.0
2012-03-20 10:50:00,27.38,27.41,27.36,27.4,31900.0,27.38,27.41,27.36,27.4,31900.0
2012-03-20 10:55:00,27.4,27.4,27.34,27.4,31000.0,27.4,27.4,27.34,27.4,31000.0
2012-03-20 11:00:00,27.4,27.44,27.39,27.44,20900.0,27.4,27.44,27.39,27.44,20900.0
2012-03-20 11:05:00,27.43,27.48,27.42,27.44,15400.0,27.43,27.48,27.42,27.44,15400.0
2012-03-20 11:10:00,27.44,27.45,27.36,27.39,20100.0,27.44,27.45,27.36,27.39,20100.0
2012-03-20 11:15:00,27.41,27.41,27.29,27.32,92600.0,27.41,27.41,27.29,27.32,92600.0
2012-03-20 11:20:00,27.3,27.37,27.27,27.31,96500.0,27.3,27.37,27.27,27.31,96500.0
2012-03-20 11:25:00,27.3,27.45,27.3,27.38,77600.0,27.3,27.45,27.3,27.38,77600.0
2012-03-20 11:30:00,27.37,27.55,27.34,27.5,68600.0,27.37,27.55,27.34,27.5,68600.0
2012-03-20 11:35:00,27.48,27.54,27.43,27.54,26100.0,27.48,27.54,27.43,27.54,26100.0
2012-03-20 11:40:00,27.52,27.58,27.48,27.5,41100.0,27.52,27.58,27.48,27.5,41100.0
2012-03-20 11:45:00,27.48,27.52,27.43,27.49,27600.0,27.48,27.52,27.43,27.49,27600.0
2012-03-20 11:50:00,27.47,27.49,27.36,27.38,45300.0,27.47,27.49,27.36,27.38,45300.0
2012-03-20 11:55:00,27.41,27.49,27.35,27.46,81400.0,27.41,27.49,27.35,27.46,81400.0
2012-03-20 12:00:00,27.46,27.47,27.33,27.37,44600.0,27.46,27.47,27.33,27.37,44600.0
2012-03-20 12:05:00,27.37,27.4,27.32,27.35,33700.0,27.37,27.4,27.32,27.35,33700.0
2012-03-20 12:10:00,27.34,27.37,27.24,27.24,60100.0,27.34,27.37,27.24,27.24,60100.0
2012-03-20 12:15:00,27.24,27.36,27.24,27.3,47000.0,27.24,27.36,27.24,27.3,47000.0
2012-03-20 12:20:00,27.29,27.29,27.16,27.16,72400.0,27.29,27.29,27.16,27.16,72400.0
2012-03-20 12:25:00,27.16,27.23,27.08,27.23,108100.0,27.16,27.23,27.08,27.23,108100.0
2012-03-20 12:30:00,27.23,27.33,27.2,27.28,43100.0,27.23,27.33,27.2,27.28,43100.0
2012-03-20 12:35:00,27.25,27.45,27.25,27.36,26400.0,27.25,27.45,27.25,27.36,26400.0
2012-03-20 12:40:00,27.37,27.4,27.3,27.32,14700.0,27.37,27.4,27.3,27.32,14700.0
2012-03-20 12:45:00,27.3,27.33,27.22,27.25,15500.0,27.3,27.33,27.22,27.25,15500.0
2012-03-20 12:50:00,27.26,27.27,27.19,27.27,13400.0,27.26,27.27,27.19,27.27,13400.0
2012-03-20 12:55:00,27.27,27.31,27.23,27.29,29200.0,27.27,27.31,27.23,27.29,29200.0
2012-03-20 13:00:00,27.28,27.34,27.22,27.22,26500.0,27.28,27.34,27.22,27.22,26500.0
2012-03-20 13:05:00,27.23,27.5,27.2,27.32,107200.0,27.23,27.5,27.2,27.32,107200.0
2012-03-20 13:10:00,27.3,28.62,27.3,28.05,583200.0,27.3,28.62,27.3,28.05,583200.0
2012-03-20 13:15:00,28.05,28.05,27.2,27.49,357400.0,28.05,28.05,27.2,27.49,357400.0
2012-03-20 13:20:00,27.5,27.77,27.49,27.65,139200.0,27.5,27.77,27.49,27.65,139200.0
2012-03-20 13:25:00,27.66,28.04,27.64,27.98,206900.0,27.66,28.04,27.64,27.98,206900.0
2012-03-20 13:30:00,28.0,28.04,27.61,27.66,174000.0,28.0,28.04,27.61,27.66,174000.0
2012-03-20 13:35:00,27.65,27.93,27.51,27.55,156400.0,27.65,27.93,27.51,27.55,156400.0
2012-03-20 13:40:00,27.58,27.66,27.42,27.58,88600.0,27.58,27.66,27.42,27.58,88600.0
2012-03-20 13:45:00,27.56,27.71,27.53,27.7,53000.0,27.56,27.71,27.53,27.7,53000.0
2012-03-20 13:50:00,27.69,27.73,27.36,27.44,102700.0,27.69,27.73,27.36,27.44,102700.0
2012-03-20 13:55:00,27.44,27.48,27.26,27.33,73500.0,27.44,27.48,27.26,27.33,73500.0
2012-03-20 14:00:00,27.33,27.45,27.31,27.33,48900.0,27.33,27.45,27.31,27.33,48900.0
2012-03-20 14:05:00,27.33,27.43,27.32,27.35,38100.0,27.33,27.43,27.32,27.35,38100.0
2012-03-20 14:10:00,27.34,27.42,27.33,27.41,26000.0,27.34,27.42,27.33,27.41,26000.0
2012-03-20 14:15:00,27.41,27.49,27.38,27.46,74600.0,27.41,27.49,27.38,27.46,74600.0
2012-03-20 14:20:00,27.48,27.58,27.44,27.49,27200.0,27.48,27.58,27.44,27.49,27200.0
2012-03-20 14:25:00,27.5,27.57,27.47,27.52,24100.0,27.5,27.57,27.47,27.52,24100.0
2012-03-20 14:30:00,27.52,27.58,27.5,27.54,24900.0,27.52,27.58,27.5,27.54,24900.0
2012-03-20 14:35:00,27.57,27.64,27.53,27.6,47100.0,27.57,27.64,27.53,27.6,47100.0
2012-03-20 14:40:00,27.58,27.63,27.54,27.57,28100.0,27.58,27.63,27.54,27.57,28100.0
2012-03-20 14:45:00,27.56,27.76,27.56,27.73,71500.0,27.56,27.76,27.56,27.73,71500.0
2012-03-20 14:50:00,27.72,27.73,27.65,27.67,46600.0,27.72,27.73,27.65,27.67,46600.0
2012-03-20 14:55:00,27.67,27.73,27.65,27.69,35100.0,27.67,27.73,27.65,27.69,35100.0
2012-03-20 15:00:00,27.69,27.77,27.65,27.76,86000.0,27.69,27.77,27.65,27.76,86000.0
2012-03-20 15:05:00,27.77,27.8,27.71,27.74,89500.0,27.77,27.8,27.71,27.74,89500.0
2012-03-20 15:10:00,27.75,27.75,27.66,27.71,35300.0,27.75,27.75,27.66,27.71,35300.0
2012-03-20 15:15:00,27.7,27.74,27.65,27.67,45100.0,27.7,27.74,27.65,27.67,45100.0
2012-03-20 15:20:00,27.68,27.68,27.5,27.5,87800.0,27.68,27.68,27.5,27.5,87800.0
2012-03-20 15:25:00,27.51,27.6,27.5,27.57,56400.0,27.51,27.6,27.5,27.57,56400.0
2012-03-20 15:30:00,27.57,27.65,27.47,27.54,54600.0,27.57,27.65,27.47,27.54,54600.0
2012-03-20 15:35:00,27.56,27.65,27.51,27.52,57900.0,27.56,27.65,27.51,27.52,57900.0
2012-03-20 15:40:00,27.51,27.56,27.44,27.53,79800.0,27.51,27.56,27.44,27.53,79800.0
2012-03-20 15:45:00,27.55,27.56,27.45,27.47,96300.0,27.55,27.56,27.45,27.47,96300.0
2012-03-20 15:50:00,27.46,27.51,27.35,27.43,107000.0,27.46,27.51,27.35,27.43,107000.0
2012-03-20 15:55:00,27.44,27.48,27.41,27.45,198200.0,27.44,27.48,27.41,27.45,198200.0
2012-03-21 09:30:00,27.25,27.43,26.8,26.87,271000.0,27.25,27.43,26.8,26.87,271000.0
2012-03-21 09:35:00,26.85,26.85,26.55,26.63,401700.0,26.85,26.85,26.55,26.63,401700.0
2012-03-21 09:40:00,26.69,26.95,26.61,26.77,122400.0,26.69,26.95,26.61,26.77,122400.0
2012-03-21 09:45:00,26.8,26.84,26.63,26.65,152400.0,26.8,26.84,26.63,26.65,152400.0
2012-03-21 09:50:00,26.65,26.65,26.33,26.35,294700.0,26.65,26.65,26.33,26.35,294700.0
2012-03-21 09:55:00,26.34,26.37,26.06,26.08,328200.0,26.34,26.37,26.06,26.08,328200.0
2012-03-21 10:00:00,26.1,26.1,25.91,25.99,285300.0,26.1,26.1,25.91,25.99,285300.0
2012-03-21 10:05:00,26.0,26.03,25.88,25.98,187500.0,26.0,26.03,25.88,25.98,187500.0
2012-03-21 10:10:00,26.0,26.03,25.9,25.91,165100.0,26.0,26.03,25.9,25.91,165100.0
2012-03-21 10:15:00,25.91,25.93,25.73,25.81,295800.0,25.91,25.93,25.73,25.81,295800.0
2012-03-21 10:20:00,25.81,26.02,25.81,25.98,145000.0,25.81,26.02,25.81,25.98,145000.0
2012-03-21 10:25:00,25.96,26.07,25.88,25.99,115200.0,25.96,26.07,25.88,25.99,115200.0
2012-03-21 10:30:00,25.95,26.08,25.94,26.01,113400.0,25.95,26.08,25.94,26.01,113400.0
2012-03-21 10:35:00,26.0,26.04,25.92,25.95,65900.0,26.0,26.04,25.92,25.95,65900.0
2012-03-21 10:40:00,25.96,26.03,25.96,26.03,81800.0,25.96,26.03,25.96,26.03,81800.0
2012-03-21 10:45:00,26.05,26.05,25.81,25.83,155600.0,26.05,26.05,25.81,25.83,155600.0
2012-03-21 10:50:00,25.83,25.9,25.82,25.84,54900.0,25.83,25.9,25.82,25.84,54900.0
2012-03-21 10:55:00,25.85,25.96,25.77,25.91,74900.0,25.85,25.96,25.77,25.91,74900.0
2012-03-21 11:00:00,25.92,25.98,25.84,25.92,67400.0,25.92,25.98,25.84,25.92,67400.0
2012-03-21 11:05:00,25.92,26.0,25.92,25.98,47800.0,25.92,26.0,25.92,25.98,47800.0
2012-03-21 11:10:00,25.98,26.03,25.9,25.94,64400.0,25.98,26.03,25.9,25.94,64400.0
2012-03-21 11:15:00,25.93,25.99,25.9,25.93,47800.0,25.93,25.99,25.9,25.93,47800.0
2012-03-21 11:20:00,25.91,25.96,25.87,25.93,66900.0,25.91,25.96,25.87,25.93,66900.0
2012-03-21 11:25:00,25.93,25.98,25.91,25.95,34600.0,25.93,25.98,25.91,25.95,34600.0
2012-03-21 11:30:00,25.94,26.02,25.94,25.98,54000.0,25.94,26.02,25.94,25.98,54000.0
2012-03-21 11:35:00,26.0,26.19,25.98,26.15,100200.0,26.0,26.19,25.98,26.15,100200.0
2012-03-21 11:40:00,26.13,26.26,26.09,26.12,90500.0,26.13,26.26,26.09,26.12,90500.0
2012-03-21 11:45:00,26.12,26.21,26.12,26.21,59400.0,26.12,26.21,26.12,26.21,59400.0
2012-03-21 11:50:00,26.2,26.2,26.13,26.19,47600.0,26.2,26.2,26.13,26.19,47600.0
2012-03-21 11:55:00,26.2,26.2,26.11,26.12,28600.0,26.2,26.2,26.11,26.12,28600.0
2012-03-21 12:00:00,26.13,26.3,26.12,26.26,44300.0,26.13,26.3,26.12,26.26,44300.0
2012-03-21 12:05:00,26.26,26.32,26.18,26.3,36100.0,26.26,26.32,26.18,26.3,36100.0
2012-03-21 12:10:00,26.29,26.33,26.25,26.3,35100.0,26.29,26.33,26.25,26.3,35100.0
2012-03-21 12:15:00,26.31,26.34,26.15,26.22,61500.0,26.31,26.34,26.15,26.22,61500.0
2012-03-21 12:20:00,26.23,26.28,26.15,26.18,27400.0,26.23,26.28,26.15,26.18,27400.0
2012-03-21 12:25:00,26.16,26.26,26.15,26.24,41900.0,26.16,26.26,26.15,26.24,41900.0
2012-03-21 12:30:00,26.24,26.24,26.18,26.21,31100.0,26.24,26.24,26.18,26.21,31100.0
2012-03-21 12:35:00,26.19,26.3,26.18,26.27,18200.0,26.19,26.3,26.18,26.27,18200.0
2012-03-21 12:40:00,26.27,26.34,26.22,26.23,50200.0,26.27,26.34,26.22,26.23,50200.0
2012-03-21 12:45:00,26.22,26.24,26.19,26.21,17800.0,26.22,26.24,26.19,26.21,17800.0
2012-03-21 12:50:00,26.21,26.23,26.15,26.2,35900.0,26.21,26.23,26.15,26.2,35900.0
2012-03-21 12:55:00,26.2,26.2,26.1,26.13,49400.0,26.2,26.2,26.1,26.13,49400.0
2012-03-21 13:00:00,26.13,26.14,26.0,26.04,64700.0,26.13,26.14,26.0,26.04,64700.0
2012-03-21 13:05:00,26.02,26.1,26.0,26.04,33500.0,26.02,26.1,26.0,26.04,33500.0
2012-03-21 13:10:00,26.02,26.13,26.01,26.02,40600.0,26.02,26.13,26.01,26.02,40600.0
2012-03-21 13:15:00,26.02,26.06,26.01,26.05,23800.0,26.02,26.06,26.01,26.05,23800.0
2012-03-21 13:20:00,26.05,26.33,26.04,26.26,272200.0,26.05,26.33,26.04,26.26,272200.0
2012-03-21 13:25:00,26.23,26.37,26.02,26.08,297900.0,26.23,26.37,26.02,26.08,297900.0
2012-03-21 13:30:00,26.09,26.12,26.02,26.09,59200.0,26.09,26.12,26.02,26.09,59200.0
2012-03-21 13:35:00,26.11,26.11,26.02,26.06,26000.0,26.11,26.11,26.02,26.06,26000.0
2012-03-21 13:40:00,26.06,26.1,26.03,26.1,24700.0,26.06,26.1,26.03,26.1,24700.0
2012-03-21 13:45:00,26.08,26.14,26.07,26.11,25300.0,26.08,26.14,26.07,26.11,25300.0
2012-03-21 13:50:00,26.1,26.24,26.1,26.24,28800.0,26.1,26.24,26.1,26.24,28800.0
2012-03-21 13:55:00,26.23,26.25,26.19,26.21,31200.0,26.23,26.25,26.19,26.21,31200.0
2012-03-21 14:00:00,26.21,26.31,26.15,26.19,59900.0,26.21,26.31,26.15,26.19,59900.0
2012-03-21 14:05:00,26.19,26.23,26.16,26.16,43100.0,26.19,26.23,26.16,26.16,43100.0
2012-03-21 14:10:00,26.17,26.19,26.12,26.14,35800.0,26.17,26.19,26.12,26.14,35800.0
2012-03-21 14:15:00,26.14,26.18,26.08,26.16,30400.0,26.14,26.18,26.08,26.16,30400.0
2012-03-21 14:20:00,26.13,26.24,26.11,26.23,23100.0,26.13,26.24,26.11,26.23,23100.0
2012-03-21 14:25:00,26.22,26.3,26.21,26.22,50100.0,26.22,26.3,26.21,26.22,50100.0
2012-03-21 14:30:00,26.22,26.23,26.13,26.19,35000.0,26.22,26.23,26.13,26.19,35000.0
2012-03-21 14:35:00,26.18,26.29,26.18,26.28,26400.0,26.18,26.29,26.18,26.28,26400.0
2012-03-21 14:40:00,26.27,26.28,26.22,26.23,31700.0,26.27,26.28,26.22,26.23,31700.0
2012-03-21 14:45:00,26.22,26.25,26.2,26.25,21200.0,26.22,26.25,26.2,26.25,21200.0
2012-03-21 14:50:00,26.26,26.26,26.2,26.25,29400.0,26.26,26.26,26.2,26.25,29400.0
2012-03-21 14:55:00,26.25,26.26,26.22,26.23,22400.0,26.25,26.26,26.22,26.23,22400.0
2012-03-21 15:00:00,26.24,26.26,26.21,26.25,28800.0,26.24,26.26,26.21,26.25,28800.0
2012-03-21 15:05:00,26.26,26.27,26.2,26.24,64900.0,26.26,26.27,26.2,26.24,64900.0
2012-03-21 15:10:00,26.23,26.28,26.2,26.21,30500.0,26.23,26.28,26.2,26.21,30500.0
2012-03-21 15:15:00,26.23,26.25,26.21,26.23,44000.0,26.23,26.25,26.21,26.23,44000.0
2012-03-21 15:20:00,26.22,26.29,26.21,26.27,40100.0,26.22,26.29,26.21,26.27,40100.0
2012-03-21 15:25:00,26.27,26.3,26.25,26.28,44300.0,26.27,26.3,26.25,26.28,44300.0
2012-03-21 15:30:00,26.27,26.29,26.21,26.23,80900.0,26.27,26.29,26.21,26.23,80900.0
2012-03-21 15:35:00,26.23,26.25,26.13,26.23,72700.0,26.23,26.25,26.13,26.23,72700.0
2012-03-21 15:40:00,26.22,26.26,26.17,26.25,61000.0,26.22,26.26,26.17,26.25,61000.0
2012-03-21 15:45:00,26.25,26.29,26.23,26.26,78100.0,26.25,26.29,26.23,26.26,78100.0
2012-03-21 15:50:00,26.27,26.35,26.27,26.3,212000.0,26.27,26.35,26.27,26.3,212000.0
2012-03-21 15:55:00,26.3,26.33,26.28,26.33,309100.0,26.3,26.33,26.28,26.33,309100.0
2012-03-22 09:30:00,26.33,26.8,26.3,26.63,279300.0,26.33,26.8,26.3,26.63,279300.0
2012-03-22 09:35:00,26.64,26.75,26.48,26.67,150200.0,26.64,26.75,26.48,26.67,150200.0
2012-03-22 09:40:00,26.7,27.0,26.56,26.92,178100.0,26.7,27.0,26.56,26.92,178100.0
2012-03-22 09:45:00,26.92,27.27,26.86,27.22,203600.0,26.92,27.27,26.86,27.22,203600.0
2012-03-22 09:50:00,27.24,27.27,26.91,27.0,140200.0,27.24,27.27,26.91,27.0,140200.0
2012-03-22 09:55:00,26.99,27.04,26.88,26.97,63600.0,26.99,27.04,26.88,26.97,63600.0
2012-03-22 10:00:00,26.97,27.15,26.96,27.11,80700.0,26.97,27.15,26.96,27.11,80700.0
2012-03-22 10:05:00,27.09,27.11,26.94,26.98,90400.0,27.09,27.11,26.94,26.98,90400.0
2012-03-22 10:10:00,26.98,26.99,26.81,26.82,62000.0,26.98,26.99,26.81,26.82,62000.0
2012-03-22 10:15:00,26.83,26.98,26.76,26.94,73800.0,26.83,26.98,26.76,26.94,73800.0
2012-03-22 10:20:00,26.92,26.98,26.85,26.92,40900.0,26.92,26.98,26.85,26.92,40900.0
2012-03-22 10:25:00,26.9,26.9,26.76,26.85,27600.0,26.9,26.9,26.76,26.85,27600.0
2012-03-22 10:30:00,26.85,26.85,26.55,26.6,69800.0,26.85,26.85,26.55,26.6,69800.0
2012-03-22 10:35:00,26.6,26.68,26.58,26.62,64400.0,26.6,26.68,26.58,26.62,64400.0
2012-03-22 10:40:00,26.63,26.81,26.63,26.81,52200.0,26.63,26.81,26.63,26.81,52200.0
2012-03-22 10:45:00,26.81,26.81,26.66,26.78,28900.0,26.81,26.81,26.66,26.78,28900.0
2012-03-22 10:50:00,26.78,26.87,26.75,26.77,78600.0,26.78,26.87,26.75,26.77,78600.0
2012-03-22 10:55:00,26.79,26.79,26.66,26.7,79300.0,26.79,26.79,26.66,26.7,79300.0
2012-03-22 11:00:00,26.7,26.85,26.69,26.84,83300.0,26.7,26.85,26.69,26.84,83300.0
2012-03-22 11:05:00,26.83,26.98,26.8,26.91,84800.0,26.83,26.98,26.8,26.91,84800.0
2012-03-22 11:10:00,26.9,26.98,26.87,26.88,73700.0,26.9,26.98,26.87,26.88,73700.0
2012-03-22 11:15:00,26.89,27.0,26.89,27.0,24300.0,26.89,27.0,26.89,27.0,24300.0
2012-03-22 11:20:00,26.99,26.99,26.92,26.95,68900.0,26.99,26.99,26.92,26.95,68900.0
2012-03-22 11:25:00,26.95,26.97,26.85,26.97,57300.0,26.95,26.97,26.85,26.97,57300.0
2012-03-22 11:30:00,26.95,27.05,26.95,27.03,47300.0,26.95,27.05,26.95,27.03,47300.0
2012-03-22 11:35:00,27.02,27.08,27.0,27.04,42600.0,27.02,27.08,27.0,27.04,42600.0
2012-03-22 11:40:00,27.06,27.06,26.95,26.95,27200.0,27.06,27.06,26.95,26.95,27200.0
2012-03-22 11:45:00,26.96,27.03,26.91,27.0,17900.0,26.96,27.03,26.91,27.0,17900.0
2012-03-22 11:50:00,27.0,27.13,26.99,27.05,61300.0,27.0,27.13,26.99,27.05,61300.0
2012-03-22 11:55:00,27.03,27.09,27.03,27.08,16800.0,27.03,27.09,27.03,27.08,16800.0
2012-03-22 12:00:00,27.08,27.14,26.98,27.03,48400.0,27.08,27.14,26.98,27.03,48400.0
2012-03-22 12:05:00,27.05,27.05,26.85,26.88,39700.0,27.05,27.05,26.85,26.88,39700.0
2012-03-22 12:10:00,26.9,26.94,26.85,26.85,33700.0,26.9,26.94,26.85,26.85,33700.0
2012-03-22 12:15:00,26.86,26.9,26.85,26.9,26200.0,26.86,26.9,26.85,26.9,26200.0
2012-03-22 12:20:00,26.88,26.98,26.88,26.9,27200.0,26.88,26.98,26.88,26.9,27200.0
2012-03-22 12:25:00,26.9,27.01,26.89,26.97,27800.0,26.9,27.01,26.89,26.97,27800.0
2012-03-22 12:30:00,26.96,26.99,26.93,26.98,14000.0,26.96,26.99,26.93,26.98,14000.0
2012-03-22 12:35:00,26.98,27.06,26.98,27.06,39400.0,26.98,27.06,26.98,27.06,39400.0
2012-03-22 12:40:00,27.05,27.09,27.02,27.02,17800.0,27.05,27.09,27.02,27.02,17800.0
2012-03-22 12:45:00,27.02,27.15,27.02,27.14,26600.0,27.02,27.15,27.02,27.14,26600.0
2012-03-22 12:50:00,27.14,27.18,27.06,27.16,27400.0,27.14,27.18,27.06,27.16,27400.0
2012-03-22 12:55:00,27.16,27.25,27.14,27.23,51400.0,27.16,27.25,27.14,27.23,51400.0
2012-03-22 13:00:00,27.24,27.25,27.16,27.17,23800.0,27.24,27.25,27.16,27.17,23800.0
2012-03-22 13:05:00,27.18,27.2,27.11,27.16,39300.0,27.18,27.2,27.11,27.16,39300.0
2012-03-22 13:10:00,27.16,27.25,27.16,27.23,34800.0,27.16,27.25,27.16,27.23,34800.0
2012-03-22 13:15:00,27.22,27.34,27.21,27.25,75100.0,27.22,27.34,27.21,27.25,75100.0
2012-03-22 13:20:00,27.26,27.29,27.22,27.22,23800.0,27.26,27.29,27.22,27.22,23800.0
2012-03-22 13:25:00,27.21,27.32,27.21,27.21,37600.0,27.21,27.32,27.21,27.21,37600.0
2012-03-22 13:30:00,27.22,27.3,27.2,27.29,27800.0,27.22,27.3,27.2,27.29,27800.0
2012-03-22 13:35:00,27.28,27.35,27.25,27.31,61100.0,27.28,27.35,27.25,27.31,61100.0
2012-03-22 13:40:00,27.3,27.31,27.21,27.24,59700.0,27.3,27.31,27.21,27.24,59700.0
2012-03-22 13:45:00,27.23,27.31,27.21,27.24,60300.0,27.23,27.31,27.21,27.24,60300.0
2012-03-22 13:50:00,27.24,27.28,27.2,27.27,40100.0,27.24,27.28,27.2,27.27,40100.0
2012-03-22 13:55:00,27.27,27.27,27.09,27.27,26300.0,27.27,27.27,27.09,27.27,26300.0
2012-03-22 14:00:00,27.27,27.27,27.15,27.18,42800.0,27.27,27.27,27.15,27.18,42800.0
2012-03-22 14:05:00,27.18,27.19,27.14,27.18,51200.0,27.18,27.19,27.14,27.18,51200.0
2012-03-22 14:10:00,27.18,27.27,27.16,27.23,52200.0,27.18,27.27,27.16,27.23,52200.0
2012-03-22 14:15:00,27.23,27.27,27.15,27.24,46400.0,27.23,27.27,27.15,27.24,46400.0
2012-03-22 14:20:00,27.23,27.23,27.14,27.15,35700.0,27.23,27.23,27.14,27.15,35700.0
2012-03-22 14:25:00,27.15,27.19,27.11,27.18,47700.0,27.15,27.19,27.11,27.18,47700.0
2012-03-22 14:30:00,27.18,27.22,27.13,27.14,27500.0,27.18,27.22,27.13,27.14,27500.0
2012-03-22 14:35:00,27.13,27.16,27.09,27.11,15400.0,27.13,27.16,27.09,27.11,15400.0
2012-03-22 14:40:00,27.11,27.15,27.05,27.1,47400.0,27.11,27.15,27.05,27.1,47400.0
2012-03-22 14:45:00,27.09,27.11,26.97,27.08,51800.0,27.09,27.11,26.97,27.08,51800.0
2012-03-22 14:50:00,27.1,27.15,26.99,27.0,53600.0,27.1,27.15,26.99,27.0,53600.0
2012-03-22 14:55:00,26.98,26.99,26.76,26.82,96800.0,26.98,26.99,26.76,26.82,96800.0
2012-03-22 15:00:00,26.81,26.92,26.8,26.89,47400.0,26.81,26.92,26.8,26.89,47400.0
2012-03-22 15:05:00,26.89,26.96,26.83,26.83,52100.0,26.89,26.96,26.83,26.83,52100.0
2012-03-22 15:10:00,26.83,27.0,26.83,26.95,79800.0,26.83,27.0,26.83,26.95,79800.0
2012-03-22 15:15:00,26.9,26.94,26.83,26.93,43700.0,26.9,26.94,26.83,26.93,43700.0
2012-03-22 15:20:00,26.93,26.97,26.88,26.93,55700.0,26.93,26.97,26.88,26.93,55700.0
2012-03-22 15:25:00,26.93,26.95,26.88,26.92,52300.0,26.93,26.95,26.88,26.92,52300.0
2012-03-22 15:30:00,26.92,26.94,26.86,26.88,45000.0,26.92,26.94,26.86,26.88,45000.0
2012-03-22 15:35:00,26.88,26.96,26.85,26.89,82900.0,26.88,26.96,26.85,26.89,82900.0
2012-03-22 15:40:00,26.91,26.97,26.84,26.92,101700.0,26.91,26.97,26.84,26.92,101700.0
2012-03-22 15:45:00,26.94,26.97,26.87,26.94,96400.0,26.94,26.97,26.87,26.94,96400.0
2012-03-22 15:50:00,26.93,27.0,26.9,26.91,110900.0,26.93,27.0,26.9,26.91,110900.0
2012-03-22 15:55:00,26.9,26.96,26.9,26.94,156000.0,26.9,26.96,26.9,26.94,156000.0
2012-03-23 09:30:00,26.88,26.98,26.5,26.5,141100.0,26.88,26.98,26.5,26.5,141100.0
2012-03-23 09:35:00,26.53,26.65,26.34,26.44,128100.0,26.53,26.65,26.34,26.44,128100.0
2012-03-23 09:40:00,26.44,26.58,26.26,26.58,86700.0,26.44,26.58,26.26,26.58,86700.0
2012-03-23 09:45:00,26.59,26.59,26.28,26.4,129400.0,26.59,26.59,26.28,26.4,129400.0
2012-03-23 09:50:00,26.4,26.48,26.2,26.21,174000.0,26.4,26.48,26.2,26.21,174000.0
2012-03-23 09:55:00,26.24,26.37,26.18,26.3,72800.0,26.24,26.37,26.18,26.3,72800.0
2012-03-23 10:00:00,26.29,26.32,26.16,26.16,70400.0,26.29,26.32,26.16,26.16,70400.0
2012-03-23 10:05:00,26.16,26.16,26.02,26.04,103200.0,26.16,26.16,26.02,26.04,103200.0
2012-03-23 10:10:00,26.04,26.15,25.85,25.98,181700.0,26.04,26.15,25.85,25.98,181700.0
2012-03-23 10:15:00,25.98,26.1,25.96,26.04,120600.0,25.98,26.1,25.96,26.04,120600.0
2012-03-23 10:20:00,26.04,26.09,25.98,26.08,66600.0,26.04,26.09,25.98,26.08,66600.0
2012-03-23 10:25:00,26.06,26.07,25.96,26.03,62900.0,26.06,26.07,25.96,26.03,62900.0
2012-03-23 10:30:00,26.03,26.22,26.0,26.22,82700.0,26.03,26.22,26.0,26.22,82700.0
2012-03-23 10:35:00,26.22,26.3,26.21,26.28,64600.0,26.22,26.3,26.21,26.28,64600.0
2012-03-23 10:40:00,26.27,26.33,26.22,26.22,54500.0,26.27,26.33,26.22,26.22,54500.0
2012-03-23 10:45:00,26.23,26.3,26.22,26.28,41400.0,26.23,26.3,26.22,26.28,41400.0
2012-03-23 10:50:00,26.3,26.4,26.24,26.37,65400.0,26.3,26.4,26.24,26.37,65400.0
2012-03-23 10:55:00,26.38,26.43,26.27,26.3,43500.0,26.38,26.43,26.27,26.3,43500.0
2012-03-23 11:00:00,26.31,26.36,26.22,26.25,56300.0,26.31,26.36,26.22,26.25,56300.0
2012-03-23 11:05:00,26.25,26.32,26.22,26.28,41300.0,26.25,26.32,26.22,26.28,41300.0
2012-03-23 11:10:00,26.29,26.29,26.13,26.21,51200.0,26.29,26.29,26.13,26.21,51200.0
2012-03-23 11:15:00,26.2,26.23,26.17,26.18,24100.0,26.2,26.23,26.17,26.18,24100.0
2012-03-23 11:20:00,26.19,26.22,26.1,26.15,67500.0,26.19,26.22,26.1,26.15,67500.0
2012-03-23 11:25:00,26.14,26.22,26.14,26.21,37100.0,26.14,26.22,26.14,26.21,37100.0
2012-03-23 11:30:00,26.21,26.32,26.2,26.26,28000.0,26.21,26.32,26.2,26.26,28000.0
2012-03-23 11:35:00,26.27,26.31,26.17,26.17,30000.0,26.27,26.31,26.17,26.17,30000.0
2012-03-23 11:40:00,26.19,26.23,26.18,26.23,19600.0,26.19,26.23,26.18,26.23,19600.0
2012-03-23 11:45:00,26.25,26.25,26.17,26.23,20200.0,26.25,26.25,26.17,26.23,20200.0
2012-03-23 11:50:00,26.24,26.25,26.22,26.25,12400.0,26.24,26.25,26.22,26.25,12400.0
2012-03-23 11:55:00,26.23,26.25,26.22,26.24,24000.0,26.23,26.25,26.22,26.24,24000.0
2012-03-23 12:00:00,26.25,26.25,26.2,26.24,25000.0,26.25,26.25,26.2,26.24,25000.0
2012-03-23 12:05:00,26.24,26.27,26.23,26.26,40300.0,26.24,26.27,26.23,26.26,40300.0
2012-03-23 12:10:00,26.25,26.3,26.23,26.3,39400.0,26.25,26.3,26.23,26.3,39400.0
2012-03-23 12:15:00,26.31,26.33,26.24,26.25,19700.0,26.31,26.33,26.24,26.25,19700.0
2012-03-23 12:20:00,26.25,26.31,26.22,26.24,42000.0,26.25,26.31,26.22,26.24,42000.0
2012-03-23 12:25:00,26.25,26.3,26.24,26.26,20800.0,26.25,26.3,26.24,26.26,20800.0
2012-03-23 12:30:00,26.26,26.27,26.2,26.21,24500.0,26.26,26.27,26.2,26.21,24500.0
2012-03-23 12:35:00,26.21,26.27,26.2,26.22,43800.0,26.21,26.27,26.2,26.22,43800.0
2012-03-23 12:40:00,26.23,26.35,26.22,26.32,36300.0,26.23,26.35,26.22,26.32,36300.0
2012-03-23 12:45:00,26.31,26.46,26.27,26.37,110400.0,26.31,26.46,26.27,26.37,110400.0
2012-03-23 12:50:00,26.37,26.54,26.3,26.46,111300.0,26.37,26.54,26.3,26.46,111300.0
2012-03-23 12:55:00,26.46,26.59,26.41,26.45,105000.0,26.46,26.59,26.41,26.45,105000.0
2012-03-23 13:00:00,26.46,26.51,26.35,26.43,59800.0,26.46,26.51,26.35,26.43,59800.0
2012-03-23 13:05:00,26.43,26.56,26.43,26.51,37100.0,26.43,26.56,26.43,26.51,37100.0
2012-03-23 13:10:00,26.5,26.5,26.45,26.47,18900.0,26.5,26.5,26.45,26.47,18900.0
2012-03-23 13:15:00,26.49,26.53,26.46,26.52,20100.0,26.49,26.53,26.46,26.52,20100.0
2012-03-23 13:20:00,26.53,26.61,26.52,26.57,65700.0,26.53,26.61,26.52,26.57,65700.0
2012-03-23 13:25:00,26.56,26.6,26.55,26.55,18200.0,26.56,26.6,26.55,26.55,18200.0
2012-03-23 13:30:00,26.57,26.63,26.55,26.61,42300.0,26.57,26.63,26.55,26.61,42300.0
2012-03-23 13:35:00,26.61,26.65,26.6,26.63,33200.0,26.61,26.65,26.6,26.63,33200.0
2012-03-23 13:40:00,26.64,26.66,26.56,26.58,38400.0,26.64,26.66,26.56,26.58,38400.0
2012-03-23 13:45:00,26.58,26.63,26.51,26.54,32600.0,26.58,26.63,26.51,26.54,32600.0
2012-03-23 13:50:00,26.55,26.55,26.51,26.53,30600.0,26.55,26.55,26.51,26.53,30600.0
2012-03-23 13:55:00,26.52,26.55,26.31,26.31,103900.0,26.52,26.55,26.31,26.31,103900.0
2012-03-23 14:00:00,26.31,26.48,26.31,26.41,31100.0,26.31,26.48,26.31,26.41,31100.0
2012-03-23 14:05:00,26.41,26.5,26.34,26.36,35600.0,26.41,26.5,26.34,26.36,35600.0
2012-03-23 14:10:00,26.34,26.47,26.31,26.4,25600.0,26.34,26.47,26.31,26.4,25600.0
2012-03-23 14:15:00,26.39,26.39,26.29,26.38,48100.0,26.39,26.39,26.29,26.38,48100.0
2012-03-23 14:20:00,26.35,26.37,26.28,26.3,46500.0,26.35,26.37,26.28,26.3,46500.0
2012-03-23 14:25:00,26.32,26.39,26.32,26.38,22000.0,26.32,26.39,26.32,26.38,22000.0
2012-03-23 14:30:00,26.39,26.39,26.3,26.32,38000.0,26.39,26.39,26.3,26.32,38000.0
2012-03-23 14:35:00,26.32,26.34,26.21,26.28,50100.0,26.32,26.34,26.21,26.28,50100.0
2012-03-23 14:40:00,26.28,26.32,26.21,26.23,30900.0,26.28,26.32,26.21,26.23,30900.0
2012-03-23 14:45:00,26.23,26.34,26.23,26.31,25700.0,26.23,26.34,26.23,26.31,25700.0
2012-03-23 14:50:00,26.3,26.33,26.26,26.26,56300.0,26.3,26.33,26.26,26.26,56300.0
2012-03-23 14:55:00,26.25,26.32,26.25,26.32,24100.0,26.25,26.32,26.25,26.32,24100.0
2012-03-23 15:00:00,26.32,26.32,26.25,26.27,40800.0,26.32,26.32,26.25,26.27,40800.0
2012-03-23 15:05:00,26.27,26.3,26.2,26.2,52400.0,26.27,26.3,26.2,26.2,52400.0
2012-03-23 15:10:00,26.19,26.23,26.08,26.16,116500.0,26.19,26.23,26.08,26.16,116500.0
2012-03-23 15:15:00,26.16,26.19,26.1,26.12,69500.0,26.16,26.19,26.1,26.12,69500.0
2012-03-23 15:20:00,26.11,26.19,26.09,26.09,49900.0,26.11,26.19,26.09,26.09,49900.0
2012-03-23 15:25:00,26.09,26.16,26.07,26.14,53000.0,26.09,26.16,26.07,26.14,53000.0
2012-03-23 15:30:00,26.15,26.17,26.12,26.15,66900.0,26.15,26.17,26.12,26.15,66900.0
2012-03-23 15:35:00,26.16,26.19,26.11,26.16,73000.0,26.16,26.19,26.11,26.16,73000.0
2012-03-23 15:40:00,26.15,26.16,26.06,26.07,63900.0,26.15,26.16,26.06,26.07,63900.0
2012-03-23 15:45:00,26.07,26.13,26.06,26.07,109600.0,26.07,26.13,26.06,26.07,109600.0
2012-03-23 15:50:00,26.06,26.11,26.06,26.1,118700.0,26.06,26.11,26.06,26.1,118700.0
2012-03-23 15:55:00,26.09,26.16,26.08,26.11,189400.0,26.09,26.16,26.08,26.11,189400.0
2012-03-26 09:30:00,26.43,26.78,26.41,26.48,143400.0,26.43,26.78,26.41,26.48,143400.0
2012-03-26 09:35:00,26.48,26.59,26.36,26.45,80300.0,26.48,26.59,26.36,26.45,80300.0
2012-03-26 09:40:00,26.48,26.49,26.22,26.23,63000.0,26.48,26.49,26.22,26.23,63000.0
2012-03-26 09:45:00,26.24,26.48,26.24,26.45,112700.0,26.24,26.48,26.24,26.45,112700.0
2012-03-26 09:50:00,26.44,26.98,26.44,26.85,272900.0,26.44,26.98,26.44,26.85,272900.0
2012-03-26 09:55:00,26.86,26.99,26.5,26.67,246100.0,26.86,26.99,26.5,26.67,246100.0
2012-03-26 10:00:00,26.64,26.78,26.46,26.55,72700.0,26.64,26.78,26.46,26.55,72700.0
2012-03-26 10:05:00,26.54,26.7,26.52,26.66,60900.0,26.54,26.7,26.52,26.66,60900.0
2012-03-26 10:10:00,26.68,26.75,26.64,26.71,92300.0,26.68,26.75,26.64,26.71,92300.0
2012-03-26 10:15:00,26.71,26.71,26.35,26.45,96000.0,26.71,26.71,26.35,26.45,96000.0
2012-03-26 10:20:00,26.44,26.5,26.4,26.45,38000.0,26.44,26.5,26.4,26.45,38000.0
2012-03-26 10:25:00,26.45,26.48,26.36,26.45,37400.0,26.45,26.48,26.36,26.45,37400.0
2012-03-26 10:30:00,26.43,26.51,26.4,26.44,43500.0,26.43,26.51,26.4,26.44,43500.0
2012-03-26 10:35:00,26.43,26.52,26.4,26.4,37200.0,26.43,26.52,26.4,26.4,37200.0
2012-03-26 10:40:00,26.4,26.41,26.26,26.31,44600.0,26.4,26.41,26.26,26.31,44600.0
2012-03-26 10:45:00,26.32,26.41,26.26,26.39,30200.0,26.32,26.41,26.26,26.39,30200.0
2012-03-26 10:50:00,26.39,26.42,26.37,26.4,15400.0,26.39,26.42,26.37,26.4,15400.0
2012-03-26 10:55:00,26.4,26.42,26.34,26.41,33900.0,26.4,26.42,26.34,26.41,33900.0
2012-03-26 11:00:00,26.41,26.44,26.37,26.41,25500.0,26.41,26.44,26.37,26.41,25500.0
2012-03-26 11:05:00,26.41,26.48,26.39,26.45,32700.0,26.41,26.48,26.39,26.45,32700.0
2012-03-26 11:10:00,26.44,26.46,26.35,26.38,26600.0,26.44,26.46,26.35,26.38,26600.0
2012-03-26 11:15:00,26.38,26.44,26.38,26.39,26400.0,26.38,26.44,26.38,26.39,26400.0
2012-03-26 11:20:00,26.4,26.43,26.37,26.42,17200.0,26.4,26.43,26.37,26.42,17200.0
2012-03-26 11:25:00,26.42,26.46,26.38,26.43,23600.0,26.42,26.46,26.38,26.43,23600.0
2012-03-26 11:30:00,26.43,26.46,26.42,26.43,10500.0,26.43,26.46,26.42,26.43,10500.0
2012-03-26 11:35:00,26.45,26.47,26.43,26.43,24800.0,26.45,26.47,26.43,26.43,24800.0
2012-03-26 11:40:00,26.44,26.46,26.43,26.44,10700.0,26.44,26.46,26.43,26.44,10700.0
2012-03-26 11:45:00,26.44,26.44,26.37,26.43,20000.0,26.44,26.44,26.37,26.43,20000.0
2012-03-26 11:50:00,26.44,26.46,26.43,26.44,12200.0,26.44,26.46,26.43,26.44,12200.0
2012-03-26 11:55:00,26.45,26.47,26.41,26.42,15100.0,26.45,26.47,26.41,26.42,15100.0
2012-03-26 12:00:00,26.44,26.44,26.4,26.41,17500.0,26.44,26.44,26.4,26.41,17500.0
2012-03-26 12:05:00,26.41,26.45,26.41,26.44,10100.0,26.41,26.45,26.41,26.44,10100.0
2012-03-26 12:10:00,26.45,26.47,26.43,26.46,14900.0,26.45,26.47,26.43,26.46,14900.0
2012-03-26 12:15:00,26.46,26.49,26.44,26.46,22100.0,26.46,26.49,26.44,26.46,22100.0
2012-03-26 12:20:00,26.48,26.57,26.48,26.55,32100.0,26.48,26.57,26.48,26.55,32100.0
2012-03-26 12:25:00,26.55,26.6,26.5,26.52,27800.0,26.55,26.6,26.5,26.52,27800.0
2012-03-26 12:30:00,26.51,26.56,26.5,26.55,22900.0,26.51,26.56,26.5,26.55,22900.0
2012-03-26 12:35:00,26.55,26.58,26.55,26.56,26000.0,26.55,26.58,26.55,26.56,26000.0
2012-03-26 12:40:00,26.57,26.61,26.55,26.58,27600.0,26.57,26.61,26.55,26.58,27600.0
2012-03-26 12:45:00,26.57,26.65,26.55,26.6,20700.0,26.57,26.65,26.55,26.6,20700.0
2012-03-26 12:50:00,26.6,26.62,26.56,26.59,17900.0,26.6,26.62,26.56,26.59,17900.0
2012-03-26 12:55:00,26.6,26.62,26.54,26.57,35100.0,26.6,26.62,26.54,26.57,35100.0
2012-03-26 13:00:00,26.59,26.62,26.55,26.6,13700.0,26.59,26.62,26.55,26.6,13700.0
2012-03-26 13:05:00,26.6,26.64,26.6,26.63,9400.0,26.6,26.64,26.6,26.63,9400.0
2012-03-26 13:10:00,26.64,26.64,26.57,26.6,22500.0,26.64,26.64,26.57,26.6,22500.0
2012-03-26 13:15:00,26.6,26.63,26.51,26.56,65600.0,26.6,26.63,26.51,26.56,65600.0
2012-03-26 13:20:00,26.57,26.63,26.55,26.61,21900.0,26.57,26.63,26.55,26.61,21900.0
2012-03-26 13:25:00,26.6,26.65,26.6,26.64,30200.0,26.6,26.65,26.6,26.64,30200.0
2012-03-26 13:30:00,26.64,26.81,26.64,26.77,95000.0,26.64,26.81,26.64,26.77,95000.0
2012-03-26 13:35:00,26.75,26.76,26.68,26.68,19900.0,26.75,26.76,26.68,26.68,19900.0
2012-03-26 13:40:00,26.69,26.74,26.68,26.71,14300.0,26.69,26.74,26.68,26.71,14300.0
2012-03-26 13:45:00,26.71,26.72,26.65,26.66,26100.0,26.71,26.72,26.65,26.66,26100.0
2012-03-26 13:50:00,26.65,26.69,26.6,26.66,47900.0,26.65,26.69,26.6,26.66,47900.0
2012-03-26 13:55:00,26.66,26.68,26.62,26.65,13200.0,26.66,26.68,26.62,26.65,13200.0
2012-03-26 14:00:00,26.66,26.7,26.65,26.7,14300.0,26.66,26.7,26.65,26.7,14300.0
2012-03-26 14:05:00,26.71,26.71,26.63,26.66,17800.0,26.71,26.71,26.63,26.66,17800.0
2012-03-26 14:10:00,26.67,26.68,26.56,26.62,40000.0,26.67,26.68,26.56,26.62,40000.0
2012-03-26 14:15:00,26.6,26.64,26.53,26.61,30800.0,26.6,26.64,26.53,26.61,30800.0
2012-03-26 14:20:00,26.6,26.66,26.6,26.64,20800.0,26.6,26.66,26.6,26.64,20800.0
2012-03-26 14:25:00,26.62,26.63,26.6,26.6,11700.0,26.62,26.63,26.6,26.6,11700.0
2012-03-26 14:30:00,26.61,26.65,26.6,26.62,25100.0,26.61,26.65,26.6,26.62,25100.0
2012-03-26 14:35:00,26.63,26.65,26.58,26.59,31200.0,26.63,26.65,26.58,26.59,31200.0
2012-03-26 14:40:00,26.6,26.63,26.58,26.61,11200.0,26.6,26.63,26.58,26.61,11200.0
2012-03-26 14:45:00,26.59,26.6,26.5,26.56,20300.0,26.59,26.6,26.5,26.56,20300.0
2012-03-26 14:50:00,26.56,26.57,26.53,26.54,3600.0,26.56,26.57,26.53,26.54,3600.0
2012-03-26 14:55:00,26.55,26.58,26.51,26.54,15700.0,26.55,26.58,26.51,26.54,15700.0
2012-03-26 15:00:00,26.54,26.55,26.45,26.54,33000.0,26.54,26.55,26.45,26.54,33000.0
2012-03-26 15:05:00,26.54,26.6,26.51,26.51,34200.0,26.54,26.6,26.51,26.51,34200.0
2012-03-26 15:10:00,26.51,26.58,26.51,26.57,10200.0,26.51,26.58,26.51,26.57,10200.0
2012-03-26 15:15:00,26.58,26.6,26.51,26.56,20300.0,26.58,26.6,26.51,26.56,20300.0
2012-03-26 15:20:00,26.57,26.57,26.52,26.55,21000.0,26.57,26.57,26.52,26.55,21000.0
2012-03-26 15:25:00,26.54,26.55,26.46,26.52,23700.0,26.54,26.55,26.46,26.52,23700.0
2012-03-26 15:30:00,26.52,26.52,26.43,26.43,29000.0,26.52,26.52,26.43,26.43,29000.0
2012-03-26 15:35:00,26.43,26.45,26.34,26.37,68400.0,26.43,26.45,26.34,26.37,68400.0
2012-03-26 15:40:00,26.37,26.39,26.29,26.36,53200.0,26.37,26.39,26.29,26.36,53200.0
2012-03-26 15:45:00,26.36,26.42,26.34,26.39,62100.0,26.36,26.42,26.34,26.39,62100.0
2012-03-26 15:50:00,26.41,26.42,26.34,26.36,83900.0,26.41,26.42,26.34,26.36,83900.0
2012-03-26 15:55:00,26.35,26.42,26.34,26.42,103700.0,26.35,26.42,26.34,26.42,103700.0
2012-03-27 09:30:00,26.25,26.34,26.01,26.13,162900.0,26.25,26.34,26.01,26.13,162900.0
2012-03-27 09:35:00,26.2,26.5,26.12,26.28,164900.0,26.2,26.5,26.12,26.28,164900.0
2012-03-27 09:40:00,26.26,26.43,26.26,26.43,72100.0,26.26,26.43,26.26,26.43,72100.0
2012-03-27 09:45:00,26.43,26.78,26.42,26.74,129000.0,26.43,26.78,26.42,26.74,129000.0
2012-03-27 09:50:00,26.75,26.78,26.62,26.75,56200.0,26.75,26.78,26.62,26.75,56200.0
2012-03-27 09:55:00,26.77,26.85,26.6,26.62,89500.0,26.77,26.85,26.6,26.62,89500.0
2012-03-27 10:00:00,26.63,26.64,26.5,26.6,58200.0,26.63,26.64,26.5,26.6,58200.0
2012-03-27 10:05:00,26.6,26.62,26.5,26.55,50800.0,26.6,26.62,26.5,26.55,50800.0
2012-03-27 10:10:00,26.55,26.69,26.52,26.68,47800.0,26.55,26.69,26.52,26.68,47800.0
2012-03-27 10:15:00,26.7,26.76,26.65,26.76,54900.0,26.7,26.76,26.65,26.76,54900.0
2012-03-27 10:20:00,26.76,26.76,26.62,26.69,29200.0,26.76,26.76,26.62,26.69,29200.0
2012-03-27 10:25:00,26.69,26.74,26.64,26.69,41200.0,26.69,26.74,26.64,26.69,41200.0
2012-03-27 10:30:00,26.7,26.72,26.57,26.69,59300.0,26.7,26.72,26.57,26.69,59300.0
2012-03-27 10:35:00,26.69,26.74,26.67,26.7,32700.0,26.69,26.74,26.67,26.7,32700.0
2012-03-27 10:40:00,26.69,26.69,26.56,26.64,17000.0,26.69,26.69,26.56,26.64,17000.0
2012-03-27 10:45:00,26.63,26.72,26.61,26.7,13700.0,26.63,26.72,26.61,26.7,13700.0
2012-03-27 10:50:00,26.67,26.68,26.56,26.56,15200.0,26.67,26.68,26.56,26.56,15200.0
2012-03-27 10:55:00,26.56,26.65,26.52,26.6,41100.0,26.56,26.65,26.52,26.6,41100.0
2012-03-27 11:00:00,26.6,26.65,26.6,26.63,23100.0,26.6,26.65,26.6,26.63,23100.0
2012-03-27 11:05:00,26.63,26.64,26.55,26.6,20100.0,26.63,26.64,26.55,26.6,20100.0
2012-03-27 11:10:00,26.6,26.61,26.57,26.6,13800.0,26.6,26.61,26.57,26.6,13800.0
2012-03-27 11:15:00,26.59,26.63,26.57,26.62,18200.0,26.59,26.63,26.57,26.62,18200.0
2012-03-27 11:20:00,26.62,26.71,26.62,26.62,23500.0,26.62,26.71,26.62,26.62,23500.0
2012-03-27 11:25:00,26.62,26.69,26.57,26.62,10100.0,26.62,26.69,26.57,26.62,10100.0
2012-03-27 11:30:00,26.62,26.62,26.54,26.6,14800.0,26.62,26.62,26.54,26.6,14800.0
2012-03-27 11:35:00,26.6,26.6,26.55,26.55,10600.0,26.6,26.6,26.55,26.55,10600.0
2012-03-27 11:40:00,26.55,26.62,26.55,26.62,14000.0,26.55,26.62,26.55,26.62,14000.0
2012-03-27 11:45:00,26.62,26.64,26.57,26.63,19200.0,26.62,26.64,26.57,26.63,19200.0
2012-03-27 11:50:00,26.63,26.64,26.55,26.63,16000.0,26.63,26.64,26.55,26.63,16000.0
2012-03-27 11:55:00,26.62,26.63,26.55,26.59,11400.0,26.62,26.63,26.55,26.59,11400.0
2012-03-27 12:00:00,26.59,26.63,26.51,26.53,23300.0,26.59,26.63,26.51,26.53,23300.0
2012-03-27 12:05:00,26.53,26.53,26.37,26.39,49800.0,26.53,26.53,26.37,26.39,49800.0
2012-03-27 12:10:00,26.4,26.49,26.39,26.49,14100.0,26.4,26.49,26.39,26.49,14100.0
2012-03-27 12:15:00,26.5,26.51,26.45,26.48,26300.0,26.5,26.51,26.45,26.48,26300.0
2012-03-27 12:20:00,26.47,26.48,26.45,26.47,6100.0,26.47,26.48,26.45,26.47,6100.0
2012-03-27 12:25:00,26.47,26.48,26.41,26.42,12700.0,26.47,26.48,26.41,26.42,12700.0
2012-03-27 12:30:00,26.42,26.42,26.27,26.28,27800.0,26.42,26.42,26.27,26.28,27800.0
2012-03-27 12:35:00,26.26,26.32,26.25,26.31,23000.0,26.26,26.32,26.25,26.31,23000.0
2012-03-27 12:40:00,26.32,26.33,26.3,26.3,11800.0,26.32,26.33,26.3,26.3,11800.0
2012-03-27 12:45:00,26.29,26.31,26.29,26.29,5000.0,26.29,26.31,26.29,26.29,5000.0
2012-03-27 12:50:00,26.29,26.34,26.27,26.33,9900.0,26.29,26.34,26.27,26.33,9900.0
2012-03-27 12:55:00,26.32,26.4,26.32,26.39,8100.0,26.32,26.4,26.32,26.39,8100.0
2012-03-27 13:00:00,26.39,26.42,26.37,26.4,20100.0,26.39,26.42,26.37,26.4,20100.0
2012-03-27 13:05:00,26.41,26.43,26.39,26.42,18800.0,26.41,26.43,26.39,26.42,18800.0
2012-03-27 13:10:00,26.42,26.42,26.36,26.4,14800.0,26.42,26.42,26.36,26.4,14800.0
2012-03-27 13:15:00,26.4,26.4,26.34,26.39,9800.0,26.4,26.4,26.34,26.39,9800.0
2012-03-27 13:20:00,26.4,26.43,26.35,26.39,14200.0,26.4,26.43,26.35,26.39,14200.0
2012-03-27 13:25:00,26.39,26.45,26.38,26.44,10500.0,26.39,26.45,26.38,26.44,10500.0
2012-03-27 13:30:00,26.44,26.44,26.33,26.33,22300.0,26.44,26.44,26.33,26.33,22300.0
2012-03-27 13:35:00,26.34,26.38,26.33,26.37,13500.0,26.34,26.38,26.33,26.37,13500.0
2012-03-27 13:40:00,26.37,26.4,26.37,26.38,5000.0,26.37,26.4,26.37,26.38,5000.0
2012-03-27 13:45:00,26.39,26.43,26.38,26.42,3600.0,26.39,26.43,26.38,26.42,3600.0
2012-03-27 13:50:00,26.42,26.48,26.4,26.45,27100.0,26.42,26.48,26.4,26.45,27100.0
2012-03-27 13:55:00,26.46,26.54,26.44,26.51,44200.0,26.46,26.54,26.44,26.51,44200.0
2012-03-27 14:00:00,26.5,26.57,26.48,26.53,29300.0,26.5,26.57,26.48,26.53,29300.0
2012-03-27 14:05:00,26.54,26.58,26.5,26.54,30100.0,26.54,26.58,26.5,26.54,30100.0
2012-03-27 14:10:00,26.55,26.61,26.54,26.56,20400.0,26.55,26.61,26.54,26.56,20400.0
2012-03-27 14:15:00,26.58,26.59,26.49,26.51,32200.0,26.58,26.59,26.49,26.51,32200.0
2012-03-27 14:20:00,26.51,26.52,26.47,26.52,36200.0,26.51,26.52,26.47,26.52,36200.0
2012-03-27 14:25:00,26.53,26.54,26.47,26.54,30400.0,26.53,26.54,26.47,26.54,30400.0
2012-03-27 14:30:00,26.55,26.61,26.51,26.52,24600.0,26.55,26.61,26.51,26.52,24600.0
2012-03-27 14:35:00,26.53,26.6,26.51,26.52,25400.0,26.53,26.6,26.51,26.52,25400.0
2012-03-27 14:40:00,26.51,26.59,26.48,26.59,45400.0,26.51,26.59,26.48,26.59,45400.0
2012-03-27 14:45:00,26.58,26.6,26.53,26.58,36600.0,26.58,26.6,26.53,26.58,36600.0
2012-03-27 14:50:00,26.58,26.67,26.56,26.65,29800.0,26.58,26.67,26.56,26.65,29800.0
2012-03-27 14:55:00,26.64,26.64,26.6,26.63,25100.0,26.64,26.64,26.6,26.63,25100.0
2012-03-27 15:00:00,26.64,26.64,26.57,26.6,45300.0,26.64,26.64,26.57,26.6,45300.0
2012-03-27 15:05:00,26.61,26.64,26.59,26.64,23900.0,26.61,26.64,26.59,26.64,23900.0
2012-03-27 15:10:00,26.63,26.64,26.58,26.61,26300.0,26.63,26.64,26.58,26.61,26300.0
2012-03-27 15:15:00,26.61,26.61,26.52,26.54,60400.0,26.61,26.61,26.52,26.54,60400.0
2012-03-27 15:20:00,26.54,26.55,26.45,26.51,42700.0,26.54,26.55,26.45,26.51,42700.0
2012-03-27 15:25:00,26.51,26.51,26.43,26.43,21600.0,26.51,26.51,26.43,26.43,21600.0
2012-03-27 15:30:00,26.43,26.46,26.34,26.35,59900.0,26.43,26.46,26.34,26.35,59900.0
2012-03-27 15:35:00,26.36,26.41,26.22,26.23,101500.0,26.36,26.41,26.22,26.23,101500.0
2012-03-27 15:40:00,26.23,26.26,26.17,26.18,84200.0,26.23,26.26,26.17,26.18,84200.0
2012-03-27 15:45:00,26.18,26.19,26.12,26.19,152600.0,26.18,26.19,26.12,26.19,152600.0
2012-03-27 15:50:00,26.18,26.21,26.14,26.15,140400.0,26.18,26.21,26.14,26.15,140400.0
2012-03-27 15:55:00,26.17,26.17,26.06,26.08,267100.0,26.17,26.17,26.06,26.08,267100.0
2012-03-28 09:30:00,26.06,26.23,26.01,26.07,90600.0,26.06,26.23,26.01,26.07,90600.0
2012-03-28 09:35:00,26.06,26.11,26.02,26.04,34800.0,26.06,26.11,26.02,26.04,34800.0
2012-03-28 09:40:00,26.04,26.06,25.65,25.65,244600.0,26.04,26.06,25.65,25.65,244600.0
2012-03-28 09:45:00,25.65,25.7,25.4,25.4,291300.0,25.65,25.7,25.4,25.4,291300.0
2012-03-28 09:50:00,25.42,25.64,25.4,25.54,130000.0,25.42,25.64,25.4,25.54,130000.0
2012-03-28 09:55:00,25.55,25.59,25.32,25.34,143700.0,25.55,25.59,25.32,25.34,143700.0
2012-03-28 10:00:00,25.33,25.5,25.3,25.36,171400.0,25.33,25.5,25.3,25.36,171400.0
2012-03-28 10:05:00,25.37,25.47,25.3,25.3,88500.0,25.37,25.47,25.3,25.3,88500.0
2012-03-28 10:10:00,25.31,25.35,25.26,25.35,114100.0,25.31,25.35,25.26,25.35,114100.0
2012-03-28 10:15:00,25.33,25.35,25.12,25.13,174400.0,25.33,25.35,25.12,25.13,174400.0
2012-03-28 10:20:00,25.11,25.14,25.02,25.08,237400.0,25.11,25.14,25.02,25.08,237400.0
2012-03-28 10:25:00,25.09,25.12,24.8,24.87,257200.0,25.09,25.12,24.8,24.87,257200.0
2012-03-28 10:30:00,24.87,24.87,24.6,24.64,239200.0,24.87,24.87,24.6,24.64,239200.0
2012-03-28 10:35:00,24.63,24.71,24.5,24.69,275200.0,24.63,24.71,24.5,24.69,275200.0
2012-03-28 10:40:00,24.68,24.8,24.6,24.73,195300.0,24.68,24.8,24.6,24.73,195300.0
2012-03-28 10:45:00,24.74,24.94,24.72,24.92,132200.0,24.74,24.94,24.72,24.92,132200.0
2012-03-28 10:50:00,24.92,24.94,24.85,24.91,56700.0,24.92,24.94,24.85,24.91,56700.0
2012-03-28 10:55:00,24.9,24.91,24.75,24.78,133400.0,24.9,24.91,24.75,24.78,133400.0
2012-03-28 11:00:00,24.78,24.9,24.76,24.81,113100.0,24.78,24.9,24.76,24.81,113100.0
2012-03-28 11:05:00,24.82,24.93,24.8,24.92,117500.0,24.82,24.93,24.8,24.92,117500.0
2012-03-28 11:10:00,24.93,25.0,24.93,24.93,84400.0,24.93,25.0,24.93,24.93,84400.0
2012-03-28 11:15:00,24.95,24.98,24.88,24.88,80900.0,24.95,24.98,24.88,24.88,80900.0
2012-03-28 11:20:00,24.9,24.97,24.88,24.93,76400.0,24.9,24.97,24.88,24.93,76400.0
2012-03-28 11:25:00,24.95,24.97,24.94,24.95,66600.0,24.95,24.97,24.94,24.95,66600.0
2012-03-28 11:30:00,24.97,25.05,24.93,24.97,98000.0,24.97,25.05,24.93,24.97,98000.0
2012-03-28 11:35:00,24.96,25.1,24.93,25.09,89500.0,24.96,25.1,24.93,25.09,89500.0
2012-03-28 11:40:00,25.08,25.09,25.01,25.02,55200.0,25.08,25.09,25.01,25.02,55200.0
2012-03-28 11:45:00,25.02,25.02,24.93,24.94,45300.0,25.02,25.02,24.93,24.94,45300.0
2012-03-28 11:50:00,24.93,25.01,24.9,24.95,67800.0,24.93,25.01,24.9,24.95,67800.0
2012-03-28 11:55:00,24.95,24.95,24.82,24.93,81700.0,24.95,24.95,24.82,24.93,81700.0
2012-03-28 12:00:00,24.93,25.01,24.92,24.99,73000.0,24.93,25.01,24.92,24.99,73000.0
2012-03-28 12:05:00,24.98,25.04,24.97,25.01,72200.0,24.98,25.04,24.97,25.01,72200.0
2012-03-28 12:10:00,25.01,25.03,24.98,25.0,47000.0,25.01,25.03,24.98,25.0,47000.0
2012-03-28 12:15:00,25.01,25.09,25.0,25.03,20400.0,25.01,25.09,25.0,25.03,20400.0
2012-03-28 12:20:00,25.04,25.05,24.93,24.96,50000.0,25.04,25.05,24.93,24.96,50000.0
2012-03-28 12:25:00,24.95,25.0,24.93,24.97,46400.0,24.95,25.0,24.93,24.97,46400.0
2012-03-28 12:30:00,24.98,25.05,24.98,25.03,33300.0,24.98,25.05,24.98,25.03,33300.0
2012-03-28 12:35:00,25.02,25.05,24.95,24.97,49600.0,25.02,25.05,24.95,24.97,49600.0
2012-03-28 12:40:00,24.97,25.01,24.95,24.96,33500.0,24.97,25.01,24.95,24.96,33500.0
2012-03-28 12:45:00,24.96,24.98,24.94,24.94,29100.0,24.96,24.98,24.94,24.94,29100.0
2012-03-28 12:50:00,24.94,24.95,24.83,24.9,96300.0,24.94,24.95,24.83,24.9,96300.0
2012-03-28 12:55:00,24.92,24.96,24.9,24.95,43200.0,24.92,24.96,24.9,24.95,43200.0
2012-03-28 13:00:00,24.95,24.97,24.93,24.95,37100.0,24.95,24.97,24.93,24.95,37100.0
2012-03-28 13:05:00,24.95,24.95,24.91,24.94,74800.0,24.95,24.95,24.91,24.94,74800.0
2012-03-28 13:10:00,24.93,24.94,24.87,24.93,62900.0,24.93,24.94,24.87,24.93,62900.0
2012-03-28 13:15:00,24.94,25.01,24.92,25.01,23200.0,24.94,25.01,24.92,25.01,23200.0
2012-03-28 13:20:00,25.01,25.02,24.95,25.02,48200.0,25.01,25.02,24.95,25.02,48200.0
2012-03-28 13:25:00,25.03,25.03,25.0,25.02,35300.0,25.03,25.03,25.0,25.02,35300.0
2012-03-28 13:30:00,25.02,25.04,24.96,25.03,26100.0,25.02,25.04,24.96,25.03,26100.0
2012-03-28 13:35:00,25.02,25.05,25.01,25.03,15400.0,25.02,25.05,25.01,25.03,15400.0
2012-03-28 13:40:00,25.03,25.04,25.01,25.02,22500.0,25.03,25.04,25.01,25.02,22500.0
2012-03-28 13:45:00,25.02,25.04,25.0,25.02,15500.0,25.02,25.04,25.0,25.02,15500.0
2012-03-28 13:50:00,25.04,25.05,25.0,25.05,28000.0,25.04,25.05,25.0,25.05,28000.0
2012-03-28 13:55:00,25.05,25.09,25.04,25.05,28800.0,25.05,25.09,25.04,25.05,28800.0
2012-03-28 14:00:00,25.06,25.06,24.98,24.99,28900.0,25.06,25.06,24.98,24.99,28900.0
2012-03-28 14:05:00,24.99,25.01,24.96,25.01,37800.0,24.99,25.01,24.96,25.01,37800.0
2012-03-28 14:10:00,25.0,25.05,24.95,25.03,24100.0,25.0,25.05,24.95,25.03,24100.0
2012-03-28 14:15:00,25.02,25.07,25.0,25.03,13500.0,25.02,25.07,25.0,25.03,13500.0
2012-03-28 14:20:00,25.01,25.06,24.99,25.05,8300.0,25.01,25.06,24.99,25.05,8300.0
2012-03-28 14:25:00,25.04,25.09,25.04,25.08,21300.0,25.04,25.09,25.04,25.08,21300.0
2012-03-28 14:30:00,25.07,25.13,25.03,25.12,30300.0,25.07,25.13,25.03,25.12,30300.0
2012-03-28 14:35:00,25.12,25.15,25.07,25.08,46500.0,25.12,25.15,25.07,25.08,46500.0
2012-03-28 14:40:00,25.09,25.15,25.08,25.13,24800.0,25.09,25.15,25.08,25.13,24800.0
2012-03-28 14:45:00,25.13,25.2,25.13,25.15,20100.0,25.13,25.2,25.13,25.15,20100.0
2012-03-28 14:50:00,25.15,25.18,25.14,25.18,12700.0,25.15,25.18,25.14,25.18,12700.0
2012-03-28 14:55:00,25.17,25.17,25.12,25.13,21700.0,25.17,25.17,25.12,25.13,21700.0
2012-03-28 15:00:00,25.14,25.17,25.11,25.11,44200.0,25.14,25.17,25.11,25.11,44200.0
2012-03-28 15:05:00,25.12,25.12,25.03,25.05,39400.0,25.12,25.12,25.03,25.05,39400.0
2012-03-28 15:10:00,25.06,25.09,25.0,25.02,44600.0,25.06,25.09,25.0,25.02,44600.0
2012-03-28 15:15:00,25.02,25.02,24.95,24.95,74000.0,25.02,25.02,24.95,24.95,74000.0
2012-03-28 15:20:00,24.95,24.99,24.88,24.98,91700.0,24.95,24.99,24.88,24.98,91700.0
2012-03-28 15:25:00,24.99,25.03,24.95,24.98,49600.0,24.99,25.03,24.95,24.98,49600.0
2012-03-28 15:30:00,24.96,24.98,24.93,24.98,48600.0,24.96,24.98,24.93,24.98,48600.0
2012-03-28 15:35:00,24.98,24.98,24.88,24.95,70800.0,24.98,24.98,24.88,24.95,70800.0
2012-03-28 15:40:00,24.97,25.06,24.95,25.04,164300.0,24.97,25.06,24.95,25.04,164300.0
2012-03-28 15:45:00,25.04,25.07,24.95,24.98,116800.0,25.04,25.07,24.95,24.98,116800.0
2012-03-28 15:50:00,24.97,25.04,24.97,25.01,99800.0,24.97,25.04,24.97,25.01,99800.0
2012-03-28 15:55:00,25.02,25.09,25.01,25.07,265500.0,25.02,25.09,25.01,25.07,265500.0
2012-03-29 09:30:00,24.83,24.92,24.55,24.79,221700.0,24.83,24.92,24.55,24.79,221700.0
2012-03-29 09:35:00,24.69,24.9,24.66,24.68,144100.0,24.69,24.9,24.66,24.68,144100.0
2012-03-29 09:40:00,24.68,24.77,24.5,24.53,132000.0,24.68,24.77,24.5,24.53,132000.0
2012-03-29 09:45:00,24.54,24.76,24.53,24.68,175800.0,24.54,24.76,24.53,24.68,175800.0
2012-03-29 09:50:00,24.68,24.7,24.55,24.59,52800.0,24.68,24.7,24.55,24.59,52800.0
2012-03-29 09:55:00,24.6,24.72,24.51,24.71,96400.0,24.6,24.72,24.51,24.71,96400.0
2012-03-29 10:00:00,24.69,24.76,24.61,24.72,75600.0,24.69,24.76,24.61,24.72,75600.0
2012-03-29 10:05:00,24.74,24.89,24.71,24.87,108500.0,24.74,24.89,24.71,24.87,108500.0
2012-03-29 10:10:00,24.87,25.1,24.81,25.03,119900.0,24.87,25.1,24.81,25.03,119900.0
2012-03-29 10:15:00,25.02,25.13,24.83,25.07,121000.0,25.02,25.13,24.83,25.07,121000.0
2012-03-29 10:20:00,25.06,25.32,25.0,25.3,202300.0,25.06,25.32,25.0,25.3,202300.0
2012-03-29 10:25:00,25.31,25.31,24.94,25.03,102000.0,25.31,25.31,24.94,25.03,102000.0
2012-03-29 10:30:00,25.01,25.1,24.97,25.02,72900.0,25.01,25.1,24.97,25.02,72900.0
2012-03-29 10:35:00,25.02,25.02,24.92,24.94,43100.0,25.02,25.02,24.92,24.94,43100.0
2012-03-29 10:40:00,24.94,24.99,24.88,24.99,53100.0,24.94,24.99,24.88,24.99,53100.0
2012-03-29 10:45:00,25.0,25.02,24.92,24.96,21900.0,25.0,25.02,24.92,24.96,21900.0
2012-03-29 10:50:00,24.95,24.97,24.82,24.82,36400.0,24.95,24.97,24.82,24.82,36400.0
2012-03-29 10:55:00,24.83,25.01,24.82,25.01,27500.0,24.83,25.01,24.82,25.01,27500.0
2012-03-29 11:00:00,25.0,25.0,24.86,24.91,37600.0,25.0,25.0,24.86,24.91,37600.0
2012-03-29 11:05:00,24.9,24.92,24.85,24.92,65600.0,24.9,24.92,24.85,24.92,65600.0
2012-03-29 11:10:00,24.92,24.97,24.88,24.95,23400.0,24.92,24.97,24.88,24.95,23400.0
2012-03-29 11:15:00,24.96,24.97,24.81,24.81,45700.0,24.96,24.97,24.81,24.81,45700.0
2012-03-29 11:20:00,24.81,24.84,24.77,24.77,71800.0,24.81,24.84,24.77,24.77,71800.0
2012-03-29 11:25:00,24.78,24.78,24.67,24.69,65300.0,24.78,24.78,24.67,24.69,65300.0
2012-03-29 11:30:00,24.69,24.78,24.6,24.6,93700.0,24.69,24.78,24.6,24.6,93700.0
2012-03-29 11:35:00,24.6,24.6,24.5,24.51,114600.0,24.6,24.6,24.5,24.51,114600.0
2012-03-29 11:40:00,24.52,24.64,24.52,24.53,80700.0,24.52,24.64,24.52,24.53,80700.0
2012-03-29 11:45:00,24.55,24.63,24.55,24.62,21300.0,24.55,24.63,24.55,24.62,21300.0
2012-03-29 11:50:00,24.62,24.65,24.54,24.65,23600.0,24.62,24.65,24.54,24.65,23600.0
2012-03-29 11:55:00,24.67,24.71,24.63,24.69,32600.0,24.67,24.71,24.63,24.69,32600.0
2012-03-29 12:00:00,24.7,24.74,24.67,24.73,20500.0,24.7,24.74,24.67,24.73,20500.0
2012-03-29 12:05:00,24.73,24.78,24.71,24.72,40400.0,24.73,24.78,24.71,24.72,40400.0
2012-03-29 12:10:00,24.72,24.77,24.71,24.77,13100.0,24.72,24.77,24.71,24.77,13100.0
2012-03-29 12:15:00,24.77,24.77,24.7,24.72,17500.0,24.77,24.77,24.7,24.72,17500.0
2012-03-29 12:20:00,24.71,24.72,24.64,24.64,18500.0,24.71,24.72,24.64,24.64,18500.0
2012-03-29 12:25:00,24.65,24.69,24.62,24.64,13600.0,24.65,24.69,24.62,24.64,13600.0
2012-03-29 12:30:00,24.64,24.69,24.6,24.63,14100.0,24.64,24.69,24.6,24.63,14100.0
2012-03-29 12:35:00,24.63,24.71,24.62,24.69,20400.0,24.63,24.71,24.62,24.69,20400.0
2012-03-29 12:40:00,24.69,24.8,24.68,24.75,33600.0,24.69,24.8,24.68,24.75,33600.0
2012-03-29 12:45:00,24.75,24.75,24.63,24.66,37200.0,24.75,24.75,24.63,24.66,37200.0
2012-03-29 12:50:00,24.65,24.74,24.62,24.72,16700.0,24.65,24.74,24.62,24.72,16700.0
2012-03-29 12:55:00,24.71,24.76,24.7,24.7,19200.0,24.71,24.76,24.7,24.7,19200.0
2012-03-29 13:00:00,24.69,24.72,24.62,24.72,21700.0,24.69,24.72,24.62,24.72,21700.0
2012-03-29 13:05:00,24.7,24.72,24.64,24.65,14000.0,24.7,24.72,24.64,24.65,14000.0
2012-03-29 13:10:00,24.64,24.65,24.6,24.64,17700.0,24.64,24.65,24.6,24.64,17700.0
2012-03-29 13:15:00,24.65,24.7,24.64,24.65,13900.0,24.65,24.7,24.64,24.65,13900.0
2012-03-29 13:20:00,24.65,24.68,24.61,24.62,27500.0,24.65,24.68,24.61,24.62,27500.0
2012-03-29 13:25:00,24.62,24.64,24.6,24.63,20100.0,24.62,24.64,24.6,24.63,20100.0
2012-03-29 13:30:00,24.63,24.66,24.6,24.63,12200.0,24.63,24.66,24.6,24.63,12200.0
2012-03-29 13:35:00,24.63,24.67,24.63,24.66,11300.0,24.63,24.67,24.63,24.66,11300.0
2012-03-29 13:40:00,24.66,24.67,24.62,24.63,22300.0,24.66,24.67,24.62,24.63,22300.0
2012-03-29 13:45:00,24.63,24.64,24.6,24.62,22200.0,24.63,24.64,24.6,24.62,22200.0
2012-03-29 13:50:00,24.62,24.66,24.59,24.61,29900.0,24.62,24.66,24.59,24.61,29900.0
2012-03-29 13:55:00,24.62,24.66,24.61,24.63,11700.0,24.62,24.66,24.61,24.63,11700.0
2012-03-29 14:00:00,24.64,24.73,24.63,24.68,34300.0,24.64,24.73,24.63,24.68,34300.0
2012-03-29 14:05:00,24.68,24.72,24.68,24.71,16700.0,24.68,24.72,24.68,24.71,16700.0
2012-03-29 14:10:00,24.71,24.76,24.68,24.7,20400.0,24.71,24.76,24.68,24.7,20400.0
2012-03-29 14:15:00,24.7,24.77,24.67,24.75,26400.0,24.7,24.77,24.67,24.75,26400.0
2012-03-29 14:20:00,24.76,24.8,24.74,24.76,30600.0,24.76,24.8,24.74,24.76,30600.0
2012-03-29 14:25:00,24.76,24.85,24.76,24.77,42300.0,24.76,24.85,24.76,24.77,42300.0
2012-03-29 14:30:00,24.78,24.8,24.77,24.78,19800.0,24.78,24.8,24.77,24.78,19800.0
2012-03-29 14:35:00,24.79,24.83,24.76,24.78,21900.0,24.79,24.83,24.76,24.78,21900.0
2012-03-29 14:40:00,24.78,24.85,24.76,24.81,20500.0,24.78,24.85,24.76,24.81,20500.0
2012-03-29 14:45:00,24.8,24.82,24.72,24.79,15300.0,24.8,24.82,24.72,24.79,15300.0
2012-03-29 14:50:00,24.79,24.85,24.78,24.85,29800.0,24.79,24.85,24.78,24.85,29800.0
2012-03-29 14:55:00,24.85,24.92,24.84,24.84,30300.0,24.85,24.92,24.84,24.84,30300.0
2012-03-29 15:00:00,24.84,24.94,24.8,24.89,32900.0,24.84,24.94,24.8,24.89,32900.0
2012-03-29 15:05:00,24.88,24.92,24.84,24.85,28400.0,24.88,24.92,24.84,24.85,28400.0
2012-03-29 15:10:00,24.85,25.03,24.84,24.99,75000.0,24.85,25.03,24.84,24.99,75000.0
2012-03-29 15:15:00,24.98,25.14,24.97,25.13,105400.0,24.98,25.14,24.97,25.13,105400.0
2012-03-29 15:20:00,25.14,25.18,25.06,25.15,55600.0,25.14,25.18,25.06,25.15,55600.0
2012-03-29 15:25:00,25.16,25.21,25.08,25.21,52900.0,25.16,25.21,25.08,25.21,52900.0
2012-03-29 15:30:00,25.21,25.24,25.15,25.24,50300.0,25.21,25.24,25.15,25.24,50300.0
2012-03-29 15:35:00,25.24,25.29,25.18,25.27,92100.0,25.24,25.29,25.18,25.27,92100.0
2012-03-29 15:40:00,25.28,25.3,25.22,25.22,77300.0,25.28,25.3,25.22,25.22,77300.0
2012-03-29 15:45:00,25.23,25.3,25.2,25.26,130400.0,25.23,25.3,25.2,25.26,130400.0
2012-03-29 15:50:00,25.26,25.26,25.15,25.22,70400.0,25.26,25.26,25.15,25.22,70400.0
2012-03-29 15:55:00,25.22,25.23,25.12,25.13,122300.0,25.22,25.23,25.12,25.13,122300.0
2012-03-30 09:30:00,25.29,25.47,25.03,25.13,140600.0,25.29,25.47,25.03,25.13,140600.0
2012-03-30 09:35:00,25.17,25.3,25.02,25.08,81500.0,25.17,25.3,25.02,25.08,81500.0
2012-03-30 09:40:00,25.1,25.24,25.06,25.07,48900.0,25.1,25.24,25.06,25.07,48900.0
2012-03-30 09:45:00,25.07,25.09,24.91,25.07,80000.0,25.07,25.09,24.91,25.07,80000.0
2012-03-30 09:50:00,25.07,25.15,24.96,25.12,27000.0,25.07,25.15,24.96,25.12,27000.0
2012-03-30 09:55:00,25.11,25.19,25.01,25.02,30800.0,25.11,25.19,25.01,25.02,30800.0
2012-03-30 10:00:00,25.04,25.1,24.98,25.09,47700.0,25.04,25.1,24.98,25.09,47700.0
2012-03-30 10:05:00,25.06,25.06,24.94,24.95,36600.0,25.06,25.06,24.94,24.95,36600.0
2012-03-30 10:10:00,24.95,24.95,24.85,24.89,39800.0,24.95,24.95,24.85,24.89,39800.0
2012-03-30 10:15:00,24.91,24.91,24.75,24.81,80300.0,24.91,24.91,24.75,24.81,80300.0
2012-03-30 10:20:00,24.8,24.8,24.64,24.74,61500.0,24.8,24.8,24.64,24.74,61500.0
2012-03-30 10:25:00,24.76,24.77,24.61,24.69,47600.0,24.76,24.77,24.61,24.69,47600.0
2012-03-30 10:30:00,24.67,24.81,24.66,24.74,36900.0,24.67,24.81,24.66,24.74,36900.0
2012-03-30 10:35:00,24.76,24.78,24.69,24.69,26100.0,24.76,24.78,24.69,24.69,26100.0
2012-03-30 10:40:00,24.69,24.85,24.62,24.84,50000.0,24.69,24.85,24.62,24.84,50000.0
2012-03-30 10:45:00,24.85,24.87,24.74,24.86,49600.0,24.85,24.87,24.74,24.86,49600.0
2012-03-30 10:50:00,24.86,24.94,24.81,24.94,19000.0,24.86,24.94,24.81,24.94,19000.0
2012-03-30 10:55:00,24.94,24.96,24.87,24.96,18200.0,24.94,24.96,24.87,24.96,18200.0
2012-03-30 11:00:00,24.96,25.02,24.92,24.97,39500.0,24.96,25.02,24.92,24.97,39500.0
2012-03-30 11:05:00,24.97,25.0,24.87,24.96,39700.0,24.97,25.0,24.87,24.96,39700.0
2012-03-30 11:10:00,24.96,25.1,24.95,25.07,33100.0,24.96,25.1,24.95,25.07,33100.0
2012-03-30 11:15:00,25.07,25.14,25.04,25.09,54900.0,25.07,25.14,25.04,25.09,54900.0
2012-03-30 11:20:00,25.1,25.11,25.01,25.07,28700.0,25.1,25.11,25.01,25.07,28700.0
2012-03-30 11:25:00,25.09,25.12,25.03,25.08,17000.0,25.09,25.12,25.03,25.08,17000.0
2012-03-30 11:30:00,25.08,25.11,25.02,25.02,11200.0,25.08,25.11,25.02,25.02,11200.0
2012-03-30 11:35:00,25.02,25.06,24.99,25.02,17200.0,25.02,25.06,24.99,25.02,17200.0
2012-03-30 11:40:00,25.01,25.1,24.99,25.1,16800.0,25.01,25.1,24.99,25.1,16800.0
2012-03-30 11:45:00,25.1,25.11,25.02,25.06,13500.0,25.1,25.11,25.02,25.06,13500.0
2012-03-30 11:50:00,25.06,25.1,25.01,25.1,19600.0,25.06,25.1,25.01,25.1,19600.0
2012-03-30 11:55:00,25.08,25.17,25.08,25.14,26800.0,25.08,25.17,25.08,25.14,26800.0
2012-03-30 12:00:00,25.15,25.16,25.1,25.1,10700.0,25.15,25.16,25.1,25.1,10700.0
2012-03-30 12:05:00,25.1,25.17,25.08,25.14,11300.0,25.1,25.17,25.08,25.14,11300.0
2012-03-30 12:10:00,25.12,25.14,25.1,25.11,8300.0,25.12,25.14,25.1,25.11,8300.0
2012-03-30 12:15:00,25.12,25.14,25.02,25.04,24300.0,25.12,25.14,25.02,25.04,24300.0
2012-03-30 12:20:00,25.02,25.06,25.0,25.01,23800.0,25.02,25.06,25.0,25.01,23800.0
2012-03-30 12:25:00,25.02,25.04,25.0,25.03,7300.0,25.02,25.04,25.0,25.03,7300.0
2012-03-30 12:30:00,25.02,25.03,24.96,24.98,8400.0,25.02,25.03,24.96,24.98,8400.0
2012-03-30 12:35:00,24.97,24.98,24.94,24.97,6600.0,24.97,24.98,24.94,24.97,6600.0
2012-03-30 12:40:00,24.97,25.11,24.96,25.07,14600.0,24.97,25.11,24.96,25.07,14600.0
2012-03-30 12:45:00,25.08,25.1,25.0,25.01,12100.0,25.08,25.1,25.0,25.01,12100.0
2012-03-30 12:50:00,25.01,25.09,25.01,25.05,10400.0,25.01,25.09,25.01,25.05,10400.0
2012-03-30 12:55:00,25.08,25.09,25.01,25.02,5600.0,25.08,25.09,25.01,25.02,5600.0
2012-03-30 13:00:00,25.02,25.06,25.02,25.04,9600.0,25.02,25.06,25.02,25.04,9600.0
2012-03-30 13:05:00,25.05,25.1,25.05,25.07,8600.0,25.05,25.1,25.05,25.07,8600.0
2012-03-30 13:10:00,25.07,25.1,25.05,25.09,8100.0,25.07,25.1,25.05,25.09,8100.0
2012-03-30 13:15:00,25.09,25.12,25.06,25.1,9500.0,25.09,25.12,25.06,25.1,9500.0
2012-03-30 13:20:00,25.1,25.1,25.06,25.06,14200.0,25.1,25.1,25.06,25.06,14200.0
2012-03-30 13:25:00,25.05,25.07,25.02,25.04,5800.0,25.05,25.07,25.02,25.04,5800.0
2012-03-30 13:30:00,25.04,25.08,25.0,25.05,12400.0,25.04,25.08,25.0,25.05,12400.0
2012-03-30 13:35:00,25.04,25.08,25.04,25.06,11400.0,25.04,25.08,25.04,25.06,11400.0
2012-03-30 13:40:00,25.06,25.06,25.0,25.03,10800.0,25.06,25.06,25.0,25.03,10800.0
2012-03-30 13:45:00,25.04,25.04,25.0,25.02,9500.0,25.04,25.04,25.0,25.02,9500.0
2012-03-30 13:50:00,25.04,25.06,25.02,25.06,6900.0,25.04,25.06,25.02,25.06,6900.0
2012-03-30 13:55:00,25.04,25.06,25.02,25.06,11100.0,25.04,25.06,25.02,25.06,11100.0
2012-03-30 14:00:00,25.06,25.1,25.03,25.04,29400.0,25.06,25.1,25.03,25.04,29400.0
2012-03-30 14:05:00,25.04,25.05,25.01,25.03,11800.0,25.04,25.05,25.01,25.03,11800.0
2012-03-30 14:10:00,25.03,25.04,25.0,25.03,17800.0,25.03,25.04,25.0,25.03,17800.0
2012-03-30 14:15:00,25.02,25.07,25.01,25.05,9400.0,25.02,25.07,25.01,25.05,9400.0
2012-03-30 14:20:00,25.04,25.07,25.02,25.03,5800.0,25.04,25.07,25.02,25.03,5800.0
2012-03-30 14:25:00,25.04,25.07,25.01,25.04,23500.0,25.04,25.07,25.01,25.04,23500.0
2012-03-30 14:30:00,25.04,25.1,25.03,25.1,18700.0,25.04,25.1,25.03,25.1,18700.0
2012-03-30 14:35:00,25.09,25.14,25.03,25.06,38600.0,25.09,25.14,25.03,25.06,38600.0
2012-03-30 14:40:00,25.07,25.1,25.04,25.06,21200.0,25.07,25.1,25.04,25.06,21200.0
2012-03-30 14:45:00,25.06,25.08,25.05,25.06,7600.0,25.06,25.08,25.05,25.06,7600.0
2012-03-30 14:50:00,25.06,25.07,25.02,25.02,10600.0,25.06,25.07,25.02,25.02,10600.0
2012-03-30 14:55:00,25.02,25.07,25.0,25.0,29700.0,25.02,25.07,25.0,25.0,29700.0
2012-03-30 15:00:00,25.0,25.07,25.0,25.05,12700.0,25.0,25.07,25.0,25.05,12700.0
2012-03-30 15:05:00,25.05,25.05,25.0,25.02,21300.0,25.05,25.05,25.0,25.02,21300.0
2012-03-30 15:10:00,25.03,25.06,25.01,25.04,19600.0,25.03,25.06,25.01,25.04,19600.0
2012-03-30 15:15:00,25.04,25.09,25.03,25.07,16900.0,25.04,25.09,25.03,25.07,16900.0
2012-03-30 15:20:00,25.07,25.08,25.04,25.07,18600.0,25.07,25.08,25.04,25.07,18600.0
2012-03-30 15:25:00,25.07,25.08,25.0,25.02,32600.0,25.07,25.08,25.0,25.02,32600.0
2012-03-30 15:30:00,25.03,25.06,25.0,25.05,22700.0,25.03,25.06,25.0,25.05,22700.0
2012-03-30 15:35:00,25.06,25.06,25.02,25.03,22400.0,25.06,25.06,25.02,25.03,22400.0
2012-03-30 15:40:00,25.03,25.05,25.01,25.03,40100.0,25.03,25.05,25.01,25.03,40100.0
2012-03-30 15:45:00,25.03,25.05,25.0,25.01,58900.0,25.03,25.05,25.0,25.01,58900.0
2012-03-30 15:50:00,25.02,25.12,25.01,25.1,176100.0,25.02,25.12,25.01,25.1,176100.0
2012-03-30 15:55:00,25.09,25.14,25.01,25.06,253100.0,25.09,25.14,25.01,25.06,253100.0
2012-04-02 09:30:00,25.14,25.16,24.8,24.83,165500.0,25.14,25.16,24.8,24.83,165500.0
2012-04-02 09:35:00,24.83,24.85,24.75,24.79,65600.0,24.83,24.85,24.75,24.79,65600.0
2012-04-02 09:40:00,24.82,24.95,24.7,24.91,88600.0,24.82,24.95,24.7,24.91,88600.0
2012-04-02 09:45:00,24.92,24.93,24.87,24.88,79400.0,24.92,24.93,24.87,24.88,79400.0
2012-04-02 09:50:00,24.87,24.89,24.7,24.72,59200.0,24.87,24.89,24.7,24.72,59200.0
2012-04-02 09:55:00,24.72,24.72,24.57,24.61,100700.0,24.72,24.72,24.57,24.61,100700.0
2012-04-02 10:00:00,24.63,24.75,24.57,24.59,144000.0,24.63,24.75,24.57,24.59,144000.0
2012-04-02 10:05:00,24.59,24.85,24.59,24.84,96400.0,24.59,24.85,24.59,24.84,96400.0
2012-04-02 10:10:00,24.84,24.91,24.82,24.89,49200.0,24.84,24.91,24.82,24.89,49200.0
2012-04-02 10:15:00,24.89,24.93,24.83,24.83,62500.0,24.89,24.93,24.83,24.83,62500.0
2012-04-02 10:20:00,24.85,24.88,24.78,24.78,28100.0,24.85,24.88,24.78,24.78,28100.0
2012-04-02 10:25:00,24.78,24.81,24.67,24.7,31500.0,24.78,24.81,24.67,24.7,31500.0
2012-04-02 10:30:00,24.71,24.85,24.7,24.81,53900.0,24.71,24.85,24.7,24.81,53900.0
2012-04-02 10:35:00,24.82,24.86,24.73,24.73,48600.0,24.82,24.86,24.73,24.73,48600.0
2012-04-02 10:40:00,24.74,24.74,24.56,24.56,85900.0,24.74,24.74,24.56,24.56,85900.0
2012-04-02 10:45:00,24.56,24.59,24.51,24.53,145400.0,24.56,24.59,24.51,24.53,145400.0
2012-04-02 10:50:00,24.54,24.64,24.54,24.6,39900.0,24.54,24.64,24.54,24.6,39900.0
2012-04-02 10:55:00,24.59,24.68,24.59,24.66,28200.0,24.59,24.68,24.59,24.66,28200.0
2012-04-02 11:00:00,24.67,24.74,24.67,24.68,48700.0,24.67,24.74,24.67,24.68,48700.0
2012-04-02 11:05:00,24.69,24.73,24.66,24.72,46700.0,24.69,24.73,24.66,24.72,46700.0
2012-04-02 11:10:00,24.72,24.78,24.7,24.74,41500.0,24.72,24.78,24.7,24.74,41500.0
2012-04-02 11:15:00,24.75,24.77,24.71,24.75,17300.0,24.75,24.77,24.71,24.75,17300.0
2012-04-02 11:20:00,24.75,24.76,24.68,24.69,33200.0,24.75,24.76,24.68,24.69,33200.0
2012-04-02 11:25:00,24.69,24.78,24.64,24.78,37700.0,24.69,24.78,24.64,24.78,37700.0
2012-04-02 11:30:00,24.78,24.79,24.73,24.78,29800.0,24.78,24.79,24.73,24.78,29800.0
2012-04-02 11:35:00,24.78,24.79,24.7,24.71,17200.0,24.78,24.79,24.7,24.71,17200.0
2012-04-02 11:40:00,24.71,24.78,24.71,24.75,12600.0,24.71,24.78,24.71,24.75,12600.0
2012-04-02 11:45:00,24.77,24.85,24.76,24.79,28900.0,24.77,24.85,24.76,24.79,28900.0
2012-04-02 11:50:00,24.78,24.84,24.78,24.79,30100.0,24.78,24.84,24.78,24.79,30100.0
2012-04-02 11:55:00,24.8,24.88,24.77,24.78,39700.0,24.8,24.88,24.77,24.78,39700.0
2012-04-02 12:00:00,24.8,24.8,24.72,24.72,36200.0,24.8,24.8,24.72,24.72,36200.0
2012-04-02 12:05:00,24.74,24.78,24.71,24.77,37800.0,24.74,24.78,24.71,24.77,37800.0
2012-04-02 12:10:00,24.77,24.77,24.7,24.74,26100.0,24.77,24.77,24.7,24.74,26100.0
2012-04-02 12:15:00,24.72,24.75,24.7,24.74,19700.0,24.72,24.75,24.7,24.74,19700.0
2012-04-02 12:20:00,24.75,24.76,24.71,24.72,17900.0,24.75,24.76,24.71,24.72,17900.0
2012-04-02 12:25:00,24.71,24.72,24.65,24.68,31300.0,24.71,24.72,24.65,24.68,31300.0
2012-04-02 12:30:00,24.69,24.69,24.66,24.68,10100.0,24.69,24.69,24.66,24.68,10100.0
2012-04-02 12:35:00,24.67,24.69,24.62,24.67,56300.0,24.67,24.69,24.62,24.67,56300.0
2012-04-02 12:40:00,24.68,24.72,24.63,24.68,24900.0,24.68,24.72,24.63,24.68,24900.0
2012-04-02 12:45:00,24.66,24.71,24.65,24.71,16100.0,24.66,24.71,24.65,24.71,16100.0
2012-04-02 12:50:00,24.71,24.74,24.69,24.7,26900.0,24.71,24.74,24.69,24.7,26900.0
2012-04-02 12:55:00,24.7,24.73,24.7,24.72,12900.0,24.7,24.73,24.7,24.72,12900.0
2012-04-02 13:00:00,24.72,24.73,24.69,24.69,22000.0,24.72,24.73,24.69,24.69,22000.0
2012-04-02 13:05:00,24.69,24.72,24.69,24.72,25200.0,24.69,24.72,24.69,24.72,25200.0
2012-04-02 13:10:00,24.72,24.74,24.69,24.7,18900.0,24.72,24.74,24.69,24.7,18900.0
2012-04-02 13:15:00,24.7,24.73,24.67,24.67,25700.0,24.7,24.73,24.67,24.67,25700.0
2012-04-02 13:20:00,24.67,24.67,24.6,24.66,20500.0,24.67,24.67,24.6,24.66,20500.0
2012-04-02 13:25:00,24.64,24.65,24.6,24.61,17600.0,24.64,24.65,24.6,24.61,17600.0
2012-04-02 13:30:00,24.61,24.67,24.6,24.66,25600.0,24.61,24.67,24.6,24.66,25600.0
2012-04-02 13:35:00,24.66,24.68,24.61,24.63,18800.0,24.66,24.68,24.61,24.63,18800.0
2012-04-02 13:40:00,24.63,24.66,24.62,24.65,12200.0,24.63,24.66,24.62,24.65,12200.0
2012-04-02 13:45:00,24.65,24.66,24.62,24.65,17900.0,24.65,24.66,24.62,24.65,17900.0
2012-04-02 13:50:00,24.65,24.65,24.6,24.63,23500.0,24.65,24.65,24.6,24.63,23500.0
2012-04-02 13:55:00,24.63,24.64,24.61,24.61,14400.0,24.63,24.64,24.61,24.61,14400.0
2012-04-02 14:00:00,24.61,24.63,24.55,24.62,51000.0,24.61,24.63,24.55,24.62,51000.0
2012-04-02 14:05:00,24.62,24.66,24.6,24.62,33100.0,24.62,24.66,24.6,24.62,33100.0
2012-04-02 14:10:00,24.61,24.61,24.55,24.58,39100.0,24.61,24.61,24.55,24.58,39100.0
2012-04-02 14:15:00,24.58,24.6,24.56,24.58,46800.0,24.58,24.6,24.56,24.58,46800.0
2012-04-02 14:20:00,24.57,24.57,24.54,24.55,52600.0,24.57,24.57,24.54,24.55,52600.0
2012-04-02 14:25:00,24.55,24.58,24.52,24.57,25800.0,24.55,24.58,24.52,24.57,25800.0
2012-04-02 14:30:00,24.57,24.65,24.57,24.61,39100.0,24.57,24.65,24.57,24.61,39100.0
2012-04-02 14:35:00,24.61,24.62,24.55,24.56,43600.0,24.61,24.62,24.55,24.56,43600.0
2012-04-02 14:40:00,24.56,24.57,24.52,24.54,42600.0,24.56,24.57,24.52,24.54,42600.0
2012-04-02 14:45:00,24.54,24.57,24.52,24.52,33800.0,24.54,24.57,24.52,24.52,33800.0
2012-04-02 14:50:00,24.53,24.55,24.53,24.55,31900.0,24.53,24.55,24.53,24.55,31900.0
2012-04-02 14:55:00,24.55,24.59,24.54,24.59,26400.0,24.55,24.59,24.54,24.59,26400.0
2012-04-02 15:00:00,24.6,24.61,24.57,24.58,21100.0,24.6,24.61,24.57,24.58,21100.0
2012-04-02 15:05:00,24.59,24.62,24.58,24.6,25400.0,24.59,24.62,24.58,24.6,25400.0
2012-04-02 15:10:00,24.6,24.6,24.56,24.58,27600.0,24.6,24.6,24.56,24.58,27600.0
2012-04-02 15:15:00,24.59,24.6,24.57,24.6,25500.0,24.59,24.6,24.57,24.6,25500.0
2012-04-02 15:20:00,24.6,24.6,24.56,24.59,37600.0,24.6,24.6,24.56,24.59,37600.0
2012-04-02 15:25:00,24.59,24.6,24.55,24.55,29900.0,24.59,24.6,24.55,24.55,29900.0
2012-04-02 15:30:00,24.55,24.58,24.53,24.57,34400.0,24.55,24.58,24.53,24.57,34400.0
2012-04-02 15:35:00,24.57,24.59,24.56,24.57,25000.0,24.57,24.59,24.56,24.57,25000.0
2012-04-02 15:40:00,24.56,24.58,24.55,24.58,50700.0,24.56,24.58,24.55,24.58,50700.0
2012-04-02 15:45:00,24.58,24.58,24.51,24.52,67800.0,24.58,24.58,24.51,24.52,67800.0
2012-04-02 15:50:00,24.51,24.55,24.51,24.53,78400.0,24.51,24.55,24.51,24.53,78400.0
2012-04-02 15:55:00,24.53,24.55,24.51,24.51,172700.0,24.53,24.55,24.51,24.51,172700.0
2012-04-03 09:30:00,24.34,24.35,24.11,24.2,181000.0,24.34,24.35,24.11,24.2,181000.0
2012-04-03 09:35:00,24.21,24.23,23.85,23.9,176500.0,24.21,24.23,23.85,23.9,176500.0
2012-04-03 09:40:00,23.9,23.9,23.68,23.85,241700.0,23.9,23.9,23.68,23.85,241700.0
2012-04-03 09:45:00,23.86,23.88,23.61,23.63,165000.0,23.86,23.88,23.61,23.63,165000.0
2012-04-03 09:50:00,23.62,23.64,23.52,23.61,190300.0,23.62,23.64,23.52,23.61,190300.0
2012-04-03 09:55:00,23.6,23.61,23.33,23.57,305000.0,23.6,23.61,23.33,23.57,305000.0
2012-04-03 10:00:00,23.52,23.67,23.43,23.66,175100.0,23.52,23.67,23.43,23.66,175100.0
2012-04-03 10:05:00,23.66,23.72,23.61,23.66,97900.0,23.66,23.72,23.61,23.66,97900.0
2012-04-03 10:10:00,23.66,23.67,23.52,23.55,85900.0,23.66,23.67,23.52,23.55,85900.0
2012-04-03 10:15:00,23.54,23.59,23.42,23.47,64400.0,23.54,23.59,23.42,23.47,64400.0
2012-04-03 10:20:00,23.45,23.66,23.35,23.63,151800.0,23.45,23.66,23.35,23.63,151800.0
2012-04-03 10:25:00,23.62,23.7,23.57,23.69,72600.0,23.62,23.7,23.57,23.69,72600.0
2012-04-03 10:30:00,23.69,23.69,23.57,23.59,42400.0,23.69,23.69,23.57,23.59,42400.0
2012-04-03 10:35:00,23.57,23.59,23.5,23.54,40600.0,23.57,23.59,23.5,23.54,40600.0
2012-04-03 10:40:00,23.53,23.58,23.52,23.55,39400.0,23.53,23.58,23.52,23.55,39400.0
2012-04-03 10:45:00,23.56,23.62,23.55,23.58,25900.0,23.56,23.62,23.55,23.58,25900.0
2012-04-03 10:50:00,23.56,23.58,23.52,23.52,29700.0,23.56,23.58,23.52,23.52,29700.0
2012-04-03 10:55:00,23.52,23.53,23.43,23.46,95500.0,23.52,23.53,23.43,23.46,95500.0
2012-04-03 11:00:00,23.46,23.5,23.43,23.49,57700.0,23.46,23.5,23.43,23.49,57700.0
2012-04-03 11:05:00,23.49,23.52,23.43,23.45,50700.0,23.49,23.52,23.43,23.45,50700.0
2012-04-03 11:10:00,23.45,23.5,23.45,23.48,14300.0,23.45,23.5,23.45,23.48,14300.0
2012-04-03 11:15:00,23.48,23.5,23.46,23.49,26300.0,23.48,23.5,23.46,23.49,26300.0
2012-04-03 11:20:00,23.5,23.5,23.43,23.47,33100.0,23.5,23.5,23.43,23.47,33100.0
2012-04-03 11:25:00,23.46,23.49,23.44,23.48,97300.0,23.46,23.49,23.44,23.48,97300.0
2012-04-03 11:30:00,23.47,23.48,23.35,23.36,60300.0,23.47,23.48,23.35,23.36,60300.0
2012-04-03 11:35:00,23.36,23.39,23.3,23.35,81400.0,23.36,23.39,23.3,23.35,81400.0
2012-04-03 11:40:00,23.35,23.42,23.35,23.36,55500.0,23.35,23.42,23.35,23.36,55500.0
2012-04-03 11:45:00,23.36,23.4,23.34,23.37,46500.0,23.36,23.4,23.34,23.37,46500.0
2012-04-03 11:50:00,23.37,23.46,23.36,23.4,45500.0,23.37,23.46,23.36,23.4,45500.0
2012-04-03 11:55:00,23.41,23.44,23.38,23.42,32100.0,23.41,23.44,23.38,23.42,32100.0
2012-04-03 12:00:00,23.4,23.43,23.39,23.4,26000.0,23.4,23.43,23.39,23.4,26000.0
2012-04-03 12:05:00,23.4,23.44,23.39,23.41,19600.0,23.4,23.44,23.39,23.41,19600.0
2012-04-03 12:10:00,23.43,23.43,23.38,23.4,29000.0,23.43,23.43,23.38,23.4,29000.0
2012-04-03 12:15:00,23.38,23.41,23.33,23.35,45900.0,23.38,23.41,23.33,23.35,45900.0
2012-04-03 12:20:00,23.33,23.37,23.3,23.35,34400.0,23.33,23.37,23.3,23.35,34400.0
2012-04-03 12:25:00,23.35,23.39,23.33,23.38,25800.0,23.35,23.39,23.33,23.38,25800.0
2012-04-03 12:30:00,23.38,23.43,23.38,23.42,20200.0,23.38,23.43,23.38,23.42,20200.0
2012-04-03 12:35:00,23.43,23.44,23.35,23.35,16600.0,23.43,23.44,23.35,23.35,16600.0
2012-04-03 12:40:00,23.38,23.39,23.37,23.39,14400.0,23.38,23.39,23.37,23.39,14400.0
2012-04-03 12:45:00,23.36,23.38,23.35,23.37,25800.0,23.36,23.38,23.35,23.37,25800.0
2012-04-03 12:50:00,23.37,23.38,23.35,23.35,19700.0,23.37,23.38,23.35,23.35,19700.0
2012-04-03 12:55:00,23.36,23.36,23.35,23.35,10500.0,23.36,23.36,23.35,23.35,10500.0
2012-04-03 13:00:00,23.36,23.37,23.35,23.36,18000.0,23.36,23.37,23.35,23.36,18000.0
2012-04-03 13:05:00,23.36,23.37,23.35,23.37,12600.0,23.36,23.37,23.35,23.37,12600.0
2012-04-03 13:10:00,23.37,23.37,23.36,23.36,9500.0,23.37,23.37,23.36,23.36,9500.0
2012-04-03 13:15:00,23.37,23.37,23.36,23.37,23000.0,23.37,23.37,23.36,23.37,23000.0
2012-04-03 13:20:00,23.37,23.37,23.35,23.35,30200.0,23.37,23.37,23.35,23.35,30200.0
2012-04-03 13:25:00,23.36,23.37,23.35,23.36,20700.0,23.36,23.37,23.35,23.36,20700.0
2012-04-03 13:30:00,23.36,23.41,23.15,23.21,232400.0,23.36,23.41,23.15,23.21,232400.0
2012-04-03 13:35:00,23.21,23.21,22.87,22.91,333600.0,23.21,23.21,22.87,22.91,333600.0
2012-04-03 13:40:00,22.9,23.0,22.84,22.92,264200.0,22.9,23.0,22.84,22.92,264200.0
2012-04-03 13:45:00,22.92,22.92,22.64,22.67,337400.0,22.92,22.92,22.64,22.67,337400.0
2012-04-03 13:50:00,22.67,22.75,22.62,22.64,242900.0,22.67,22.75,22.62,22.64,242900.0
2012-04-03 13:55:00,22.64,22.65,22.42,22.44,379600.0,22.64,22.65,22.42,22.44,379600.0
2012-04-03 14:00:00,22.44,22.63,22.42,22.59,334300.0,22.44,22.63,22.42,22.59,334300.0
2012-04-03 14:05:00,22.6,22.74,22.51,22.63,260900.0,22.6,22.74,22.51,22.63,260900.0
2012-04-03 14:10:00,22.63,22.72,22.61,22.71,117000.0,22.63,22.72,22.61,22.71,117000.0
2012-04-03 14:15:00,22.71,22.75,22.69,22.73,188600.0,22.71,22.75,22.69,22.73,188600.0
2012-04-03 14:20:00,22.74,22.82,22.67,22.82,212600.0,22.74,22.82,22.67,22.82,212600.0
2012-04-03 14:25:00,22.8,22.81,22.7,22.7,110300.0,22.8,22.81,22.7,22.7,110300.0
2012-04-03 14:30:00,22.7,22.78,22.65,22.75,131800.0,22.7,22.78,22.65,22.75,131800.0
2012-04-03 14:35:00,22.75,22.8,22.67,22.72,90800.0,22.75,22.8,22.67,22.72,90800.0
2012-04-03 14:40:00,22.72,22.75,22.67,22.72,108200.0,22.72,22.75,22.67,22.72,108200.0
2012-04-03 14:45:00,22.74,22.8,22.71,22.78,47800.0,22.74,22.8,22.71,22.78,47800.0
2012-04-03 14:50:00,22.78,22.82,22.77,22.8,76300.0,22.78,22.82,22.77,22.8,76300.0
2012-04-03 14:55:00,22.8,22.8,22.7,22.74,70600.0,22.8,22.8,22.7,22.74,70600.0
2012-04-03 15:00:00,22.73,22.8,22.73,22.8,42600.0,22.73,22.8,22.73,22.8,42600.0
2012-04-03 15:05:00,22.79,22.8,22.77,22.79,58200.0,22.79,22.8,22.77,22.79,58200.0
2012-04-03 15:10:00,22.78,22.8,22.76,22.79,67000.0,22.78,22.8,22.76,22.79,67000.0
2012-04-03 15:15:00,22.78,22.83,22.77,22.8,94700.0,22.78,22.83,22.77,22.8,94700.0
2012-04-03 15:20:00,22.81,22.81,22.68,22.74,69200.0,22.81,22.81,22.68,22.74,69200.0
2012-04-03 15:25:00,22.74,22.76,22.68,22.72,71900.0,22.74,22.76,22.68,22.72,71900.0
2012-04-03 15:30:00,22.74,22.78,22.68,22.72,77900.0,22.74,22.78,22.68,22.72,77900.0
2012-04-03 15:35:00,22.71,22.71,22.55,22.56,134700.0,22.71,22.71,22.55,22.56,134700.0
2012-04-03 15:40:00,22.55,22.65,22.52,22.65,181000.0,22.55,22.65,22.52,22.65,181000.0
2012-04-03 15:45:00,22.65,22.69,22.62,22.67,191000.0,22.65,22.69,22.62,22.67,191000.0
2012-04-03 15:50:00,22.68,22.69,22.56,22.6,205900.0,22.68,22.69,22.56,22.6,205900.0
2012-04-03 15:55:00,22.61,22.64,22.56,22.6,443700.0,22.61,22.64,22.56,22.6,443700.0
2012-04-04 09:30:00,22.09,22.2,21.71,21.93,539300.0,22.09,22.2,21.71,21.93,539300.0
2012-04-04 09:35:00,21.93,22.3,21.83,22.17,265100.0,21.93,22.3,21.83,22.17,265100.0
2012-04-04 09:40:00,22.17,22.6,22.1,22.34,357700.0,22.17,22.6,22.1,22.34,357700.0
2012-04-04 09:45:00,22.34,22.43,22.31,22.36,520000.0,22.34,22.43,22.31,22.36,520000.0
2012-04-04 09:50:00,22.36,22.54,22.3,22.33,196800.0,22.36,22.54,22.3,22.33,196800.0
2012-04-04 09:55:00,22.33,22.33,22.21,22.29,131200.0,22.33,22.33,22.21,22.29,131200.0
2012-04-04 10:00:00,22.28,22.37,22.25,22.29,166300.0,22.28,22.37,22.25,22.29,166300.0
2012-04-04 10:05:00,22.3,22.3,22.15,22.25,141700.0,22.3,22.3,22.15,22.25,141700.0
2012-04-04 10:10:00,22.25,22.37,22.24,22.34,120400.0,22.25,22.37,22.24,22.34,120400.0
2012-04-04 10:15:00,22.34,22.4,22.3,22.38,127500.0,22.34,22.4,22.3,22.38,127500.0
2012-04-04 10:20:00,22.38,22.54,22.36,22.47,212600.0,22.38,22.54,22.36,22.47,212600.0
2012-04-04 10:25:00,22.47,22.54,22.45,22.51,89700.0,22.47,22.54,22.45,22.51,89700.0
2012-04-04 10:30:00,22.51,22.8,22.45,22.76,291500.0,22.51,22.8,22.45,22.76,291500.0
2012-04-04 10:35:00,22.78,23.05,22.72,22.8,281600.0,22.78,23.05,22.72,22.8,281600.0
2012-04-04 10:40:00,22.8,22.81,22.45,22.51,203500.0,22.8,22.81,22.45,22.51,203500.0
2012-04-04 10:45:00,22.52,22.52,22.31,22.32,105000.0,22.52,22.52,22.31,22.32,105000.0
2012-04-04 10:50:00,22.33,22.43,22.31,22.32,135300.0,22.33,22.43,22.31,22.32,135300.0
2012-04-04 10:55:00,22.33,22.39,22.26,22.33,104300.0,22.33,22.39,22.26,22.33,104300.0
2012-04-04 11:00:00,22.34,22.62,22.34,22.56,114000.0,22.34,22.62,22.34,22.56,114000.0
2012-04-04 11:05:00,22.56,22.6,22.49,22.57,65600.0,22.56,22.6,22.49,22.57,65600.0
2012-04-04 11:10:00,22.57,22.57,22.37,22.38,59900.0,22.57,22.57,22.37,22.38,59900.0
2012-04-04 11:15:00,22.37,22.5,22.35,22.39,84700.0,22.37,22.5,22.35,22.39,84700.0
2012-04-04 11:20:00,22.39,22.44,22.36,22.37,57000.0,22.39,22.44,22.36,22.37,57000.0
2012-04-04 11:25:00,22.38,22.51,22.35,22.44,57300.0,22.38,22.51,22.35,22.44,57300.0
2012-04-04 11:30:00,22.45,22.54,22.41,22.42,77200.0,22.45,22.54,22.41,22.42,77200.0
2012-04-04 11:35:00,22.41,22.46,22.35,22.38,49700.0,22.41,22.46,22.35,22.38,49700.0
2012-04-04 11:40:00,22.38,22.41,22.32,22.32,56000.0,22.38,22.41,22.32,22.32,56000.0
2012-04-04 11:45:00,22.32,22.32,22.04,22.09,120400.0,22.32,22.32,22.04,22.09,120400.0
2012-04-04 11:50:00,22.07,22.12,21.95,22.1,166100.0,22.07,22.12,21.95,22.1,166100.0
2012-04-04 11:55:00,22.1,22.1,22.01,22.05,47300.0,22.1,22.1,22.01,22.05,47300.0
2012-04-04 12:00:00,22.05,22.18,22.04,22.12,55200.0,22.05,22.18,22.04,22.12,55200.0
2012-04-04 12:05:00,22.12,22.12,22.04,22.04,32500.0,22.12,22.12,22.04,22.04,32500.0
2012-04-04 12:10:00,22.05,22.08,21.87,21.96,111200.0,22.05,22.08,21.87,21.96,111200.0
2012-04-04 12:15:00,21.95,22.0,21.91,21.98,82300.0,21.95,22.0,21.91,21.98,82300.0
2012-04-04 12:20:00,21.98,22.0,21.96,22.0,41600.0,21.98,22.0,21.96,22.0,41600.0
2012-04-04 12:25:00,21.99,22.07,21.98,21.99,137900.0,21.99,22.07,21.98,21.99,137900.0
2012-04-04 12:30:00,21.98,22.01,21.98,21.99,49700.0,21.98,22.01,21.98,21.99,49700.0
2012-04-04 12:35:00,21.99,22.0,21.91,21.95,69800.0,21.99,22.0,21.91,21.95,69800.0
2012-04-04 12:40:00,21.95,21.96,21.92,21.94,38300.0,21.95,21.96,21.92,21.94,38300.0
2012-04-04 12:45:00,21.94,22.0,21.93,22.0,37000.0,21.94,22.0,21.93,22.0,37000.0
2012-04-04 12:50:00,22.0,22.01,21.95,21.98,31900.0,22.0,22.01,21.95,21.98,31900.0
2012-04-04 12:55:00,21.98,21.99,21.96,21.97,12100.0,21.98,21.99,21.96,21.97,12100.0
2012-04-04 13:00:00,21.97,21.97,21.88,21.88,32800.0,21.97,21.97,21.88,21.88,32800.0
2012-04-04 13:05:00,21.89,21.9,21.85,21.9,41800.0,21.89,21.9,21.85,21.9,41800.0
2012-04-04 13:10:00,21.89,21.96,21.81,21.95,58100.0,21.89,21.96,21.81,21.95,58100.0
2012-04-04 13:15:00,21.93,21.96,21.85,21.86,46000.0,21.93,21.96,21.85,21.86,46000.0
2012-04-04 13:20:00,21.87,21.91,21.82,21.82,32000.0,21.87,21.91,21.82,21.82,32000.0
2012-04-04 13:25:00,21.82,21.82,21.71,21.72,115200.0,21.82,21.82,21.71,21.72,115200.0
2012-04-04 13:30:00,21.74,21.82,21.71,21.72,97200.0,21.74,21.82,21.71,21.72,97200.0
2012-04-04 13:35:00,21.72,21.77,21.66,21.68,122500.0,21.72,21.77,21.66,21.68,122500.0
2012-04-04 13:40:00,21.68,21.68,21.51,21.55,238400.0,21.68,21.68,21.51,21.55,238400.0
2012-04-04 13:45:00,21.56,21.69,21.54,21.68,116800.0,21.56,21.69,21.54,21.68,116800.0
2012-04-04 13:50:00,21.68,21.74,21.63,21.71,49700.0,21.68,21.74,21.63,21.71,49700.0
2012-04-04 13:55:00,21.71,21.73,21.61,21.61,63200.0,21.71,21.73,21.61,21.61,63200.0
2012-04-04 14:00:00,21.61,21.61,21.5,21.51,120200.0,21.61,21.61,21.5,21.51,120200.0
2012-04-04 14:05:00,21.51,21.65,21.51,21.65,105500.0,21.51,21.65,21.51,21.65,105500.0
2012-04-04 14:10:00,21.65,21.72,21.62,21.68,34300.0,21.65,21.72,21.62,21.68,34300.0
2012-04-04 14:15:00,21.68,21.68,21.63,21.65,26600.0,21.68,21.68,21.63,21.65,26600.0
2012-04-04 14:20:00,21.66,21.75,21.64,21.75,40800.0,21.66,21.75,21.64,21.75,40800.0
2012-04-04 14:25:00,21.73,21.84,21.72,21.76,55600.0,21.73,21.84,21.72,21.76,55600.0
2012-04-04 14:30:00,21.76,21.77,21.68,21.71,67200.0,21.76,21.77,21.68,21.71,67200.0
2012-04-04 14:35:00,21.71,21.77,21.64,21.77,48600.0,21.71,21.77,21.64,21.77,48600.0
2012-04-04 14:40:00,21.75,21.81,21.71,21.78,46400.0,21.75,21.81,21.71,21.78,46400.0
2012-04-04 14:45:00,21.79,21.79,21.72,21.73,28700.0,21.79,21.79,21.72,21.73,28700.0
2012-04-04 14:50:00,21.73,21.79,21.72,21.79,39300.0,21.73,21.79,21.72,21.79,39300.0
2012-04-04 14:55:00,21.79,21.81,21.76,21.8,26200.0,21.79,21.81,21.76,21.8,26200.0
2012-04-04 15:00:00,21.8,21.85,21.78,21.79,67400.0,21.8,21.85,21.78,21.79,67400.0
2012-04-04 15:05:00,21.79,21.81,21.73,21.81,48200.0,21.79,21.81,21.73,21.81,48200.0
2012-04-04 15:10:00,21.8,21.81,21.72,21.72,51500.0,21.8,21.81,21.72,21.72,51500.0
2012-04-04 15:15:00,21.73,21.79,21.65,21.69,72300.0,21.73,21.79,21.65,21.69,72300.0
2012-04-04 15:20:00,21.69,21.7,21.64,21.64,73300.0,21.69,21.7,21.64,21.64,73300.0
2012-04-04 15:25:00,21.64,21.74,21.64,21.71,52800.0,21.64,21.74,21.64,21.71,52800.0
2012-04-04 15:30:00,21.69,21.71,21.62,21.66,83100.0,21.69,21.71,21.62,21.66,83100.0
2012-04-04 15:35:00,21.66,21.66,21.54,21.54,131400.0,21.66,21.66,21.54,21.54,131400.0
2012-04-04 15:40:00,21.54,21.56,21.5,21.54,166400.0,21.54,21.56,21.5,21.54,166400.0
2012-04-04 15:45:00,21.55,21.62,21.54,21.62,102800.0,21.55,21.62,21.54,21.62,102800.0
2012-04-04 15:50:00,21.62,21.7,21.62,21.67,157400.0,21.62,21.7,21.62,21.67,157400.0
2012-04-04 15:55:00,21.67,21.78,21.67,21.73,310100.0,21.67,21.78,21.67,21.73,310100.0
2012-04-05 09:30:00,21.6,22.0,21.3,21.62,244300.0,21.6,22.0,21.3,21.62,244300.0
2012-04-05 09:35:00,21.61,21.92,21.55,21.63,125200.0,21.61,21.92,21.55,21.63,125200.0
2012-04-05 09:40:00,21.65,21.88,21.62,21.86,79700.0,21.65,21.88,21.62,21.86,79700.0
2012-04-05 09:45:00,21.85,21.93,21.7,21.74,94200.0,21.85,21.93,21.7,21.74,94200.0
2012-04-05 09:50:00,21.74,21.85,21.72,21.72,99000.0,21.74,21.85,21.72,21.72,99000.0
2012-04-05 09:55:00,21.71,21.76,21.54,21.54,50500.0,21.71,21.76,21.54,21.54,50500.0
2012-04-05 10:00:00,21.55,21.68,21.54,21.62,84900.0,21.55,21.68,21.54,21.62,84900.0
2012-04-05 10:05:00,21.62,21.68,21.61,21.68,47100.0,21.62,21.68,21.61,21.68,47100.0
2012-04-05 10:10:00,21.68,21.82,21.65,21.65,54200.0,21.68,21.82,21.65,21.65,54200.0
2012-04-05 10:15:00,21.66,21.69,21.51,21.64,45400.0,21.66,21.69,21.51,21.64,45400.0
2012-04-05 10:20:00,21.63,21.64,21.57,21.59,46000.0,21.63,21.64,21.57,21.59,46000.0
2012-04-05 10:25:00,21.57,21.63,21.5,21.51,46700.0,21.57,21.63,21.5,21.51,46700.0
2012-04-05 10:30:00,21.52,21.63,21.5,21.52,41700.0,21.52,21.63,21.5,21.52,41700.0
2012-04-05 10:35:00,21.52,21.54,21.5,21.52,44200.0,21.52,21.54,21.5,21.52,44200.0
2012-04-05 10:40:00,21.52,21.63,21.5,21.63,23800.0,21.52,21.63,21.5,21.63,23800.0
2012-04-05 10:45:00,21.63,21.79,21.62,21.7,73200.0,21.63,21.79,21.62,21.7,73200.0
2012-04-05 10:50:00,21.69,21.75,21.63,21.66,31000.0,21.69,21.75,21.63,21.66,31000.0
2012-04-05 10:55:00,21.67,21.71,21.64,21.69,22200.0,21.67,21.71,21.64,21.69,22200.0
2012-04-05 11:00:00,21.69,21.7,21.61,21.61,36600.0,21.69,21.7,21.61,21.61,36600.0
2012-04-05 11:05:00,21.61,21.65,21.56,21.61,24200.0,21.61,21.65,21.56,21.61,24200.0
2012-04-05 11:10:00,21.62,21.83,21.62,21.78,95600.0,21.62,21.83,21.62,21.78,95600.0
2012-04-05 11:15:00,21.77,21.77,21.55,21.56,45100.0,21.77,21.77,21.55,21.56,45100.0
2012-04-05 11:20:00,21.58,21.64,21.55,21.55,21600.0,21.58,21.64,21.55,21.55,21600.0
2012-04-05 11:25:00,21.55,21.56,21.51,21.52,26300.0,21.55,21.56,21.51,21.52,26300.0
2012-04-05 11:30:00,21.52,21.57,21.51,21.53,34700.0,21.52,21.57,21.51,21.53,34700.0
2012-04-05 11:35:00,21.51,21.52,21.5,21.52,30500.0,21.51,21.52,21.5,21.52,30500.0
2012-04-05 11:40:00,21.51,21.52,21.4,21.42,100800.0,21.51,21.52,21.4,21.42,100800.0
2012-04-05 11:45:00,21.41,21.41,21.22,21.27,114500.0,21.41,21.41,21.22,21.27,114500.0
2012-04-05 11:50:00,21.29,21.36,21.27,21.31,54600.0,21.29,21.36,21.27,21.31,54600.0
2012-04-05 11:55:00,21.3,21.41,21.26,21.4,53400.0,21.3,21.41,21.26,21.4,53400.0
2012-04-05 12:00:00,21.41,21.45,21.37,21.38,25600.0,21.41,21.45,21.37,21.38,25600.0
2012-04-05 12:05:00,21.37,21.37,21.32,21.33,43500.0,21.37,21.37,21.32,21.33,43500.0
2012-04-05 12:10:00,21.33,21.33,21.25,21.25,57000.0,21.33,21.33,21.25,21.25,57000.0
2012-04-05 12:15:00,21.25,21.29,21.23,21.25,35900.0,21.25,21.29,21.23,21.25,35900.0
2012-04-05 12:20:00,21.25,21.26,21.22,21.23,41500.0,21.25,21.26,21.22,21.23,41500.0
2012-04-05 12:25:00,21.23,21.24,21.09,21.13,129600.0,21.23,21.24,21.09,21.13,129600.0
2012-04-05 12:30:00,21.13,21.14,21.01,21.03,122200.0,21.13,21.14,21.01,21.03,122200.0
2012-04-05 12:35:00,21.02,21.06,21.01,21.01,92200.0,21.02,21.06,21.01,21.01,92200.0
2012-04-05 12:40:00,21.01,21.03,20.85,20.94,207900.0,21.01,21.03,20.85,20.94,207900.0
2012-04-05 12:45:00,20.94,21.04,20.91,21.02,56100.0,20.94,21.04,20.91,21.02,56100.0
2012-04-05 12:50:00,21.01,21.02,20.92,21.01,61900.0,21.01,21.02,20.92,21.01,61900.0
2012-04-05 12:55:00,21.01,21.03,20.86,20.88,90200.0,21.01,21.03,20.86,20.88,90200.0
2012-04-05 13:00:00,20.89,20.9,20.66,20.74,208300.0,20.89,20.9,20.66,20.74,208300.0
2012-04-05 13:05:00,20.73,20.73,20.6,20.62,130800.0,20.73,20.73,20.6,20.62,130800.0
2012-04-05 13:10:00,20.64,20.81,20.63,20.74,118800.0,20.64,20.81,20.63,20.74,118800.0
2012-04-05 13:15:00,20.73,20.8,20.65,20.69,84400.0,20.73,20.8,20.65,20.69,84400.0
2012-04-05 13:20:00,20.7,20.7,20.5,20.52,158800.0,20.7,20.7,20.5,20.52,158800.0
2012-04-05 13:25:00,20.52,20.63,20.5,20.61,131500.0,20.52,20.63,20.5,20.61,131500.0
2012-04-05 13:30:00,20.61,20.67,20.52,20.64,115600.0,20.61,20.67,20.52,20.64,115600.0
2012-04-05 13:35:00,20.63,20.66,20.62,20.66,37000.0,20.63,20.66,20.62,20.66,37000.0
2012-04-05 13:40:00,20.66,20.72,20.51,20.61,146900.0,20.66,20.72,20.51,20.61,146900.0
2012-04-05 13:45:00,20.62,20.65,20.57,20.64,82700.0,20.62,20.65,20.57,20.64,82700.0
2012-04-05 13:50:00,20.65,20.92,20.59,20.76,415400.0,20.65,20.92,20.59,20.76,415400.0
2012-04-05 13:55:00,20.76,21.06,20.72,20.99,306600.0,20.76,21.06,20.72,20.99,306600.0
2012-04-05 14:00:00,20.99,21.2,20.91,21.0,351400.0,20.99,21.2,20.91,21.0,351400.0
2012-04-05 14:05:00,20.98,21.2,20.98,21.17,228600.0,20.98,21.2,20.98,21.17,228600.0
2012-04-05 14:10:00,21.17,21.19,20.97,21.0,157700.0,21.17,21.19,20.97,21.0,157700.0
2012-04-05 14:15:00,21.0,21.1,20.9,21.02,140600.0,21.0,21.1,20.9,21.02,140600.0
2012-04-05 14:20:00,21.04,21.13,20.96,20.97,104000.0,21.04,21.13,20.96,20.97,104000.0
2012-04-05 14:25:00,20.96,21.0,20.77,20.87,151000.0,20.96,21.0,20.77,20.87,151000.0
2012-04-05 14:30:00,20.87,21.02,20.85,20.99,79200.0,20.87,21.02,20.85,20.99,79200.0
2012-04-05 14:35:00,20.99,21.05,20.85,20.87,143300.0,20.99,21.05,20.85,20.87,143300.0
2012-04-05 14:40:00,20.86,20.88,20.8,20.8,53300.0,20.86,20.88,20.8,20.8,53300.0
2012-04-05 14:45:00,20.79,20.86,20.71,20.73,59300.0,20.79,20.86,20.71,20.73,59300.0
2012-04-05 14:50:00,20.73,20.89,20.72,20.83,83600.0,20.73,20.89,20.72,20.83,83600.0
2012-04-05 14:55:00,20.82,20.93,20.82,20.9,30600.0,20.82,20.93,20.82,20.9,30600.0
2012-04-05 15:00:00,20.9,20.95,20.77,20.78,82100.0,20.9,20.95,20.77,20.78,82100.0
2012-04-05 15:05:00,20.78,20.94,20.77,20.94,114000.0,20.78,20.94,20.77,20.94,114000.0
2012-04-05 15:10:00,20.94,21.03,20.93,21.01,111500.0,20.94,21.03,20.93,21.01,111500.0
2012-04-05 15:15:00,21.0,21.02,20.98,21.0,74300.0,21.0,21.02,20.98,21.0,74300.0
2012-04-05 15:20:00,21.02,21.02,20.97,21.0,70200.0,21.02,21.02,20.97,21.0,70200.0
2012-04-05 15:25:00,21.01,21.03,20.96,21.01,58000.0,21.01,21.03,20.96,21.01,58000.0
2012-04-05 15:30:00,21.01,21.02,20.92,20.93,112500.0,21.01,21.02,20.92,20.93,112500.0
2012-04-05 15:35:00,20.94,20.97,20.93,20.96,57900.0,20.94,20.97,20.93,20.96,57900.0
2012-04-05 15:40:00,20.96,20.98,20.96,20.96,56700.0,20.96,20.98,20.96,20.96,56700.0
2012-04-05 15:45:00,20.97,21.0,20.9,20.93,136300.0,20.97,21.0,20.9,20.93,136300.0
2012-04-05 15:50:00,20.94,21.03,20.92,21.02,217100.0,20.94,21.03,20.92,21.02,217100.0
2012-04-05 15:55:00,21.03,21.03,20.9,20.97,347400.0,21.03,21.03,20.9,20.97,347400.0
2012-04-09 09:30:00,20.49,20.68,20.26,20.4,202500.0,20.49,20.68,20.26,20.4,202500.0
2012-04-09 09:35:00,20.4,20.58,20.37,20.47,105600.0,20.4,20.58,20.37,20.47,105600.0
2012-04-09 09:40:00,20.48,20.53,20.36,20.43,125400.0,20.48,20.53,20.36,20.43,125400.0
2012-04-09 09:45:00,20.43,20.43,20.3,20.3,118300.0,20.43,20.43,20.3,20.3,118300.0
2012-04-09 09:50:00,20.31,20.31,20.05,20.21,208800.0,20.31,20.31,20.05,20.21,208800.0
2012-04-09 09:55:00,20.21,20.33,20.19,20.3,91200.0,20.21,20.33,20.19,20.3,91200.0
2012-04-09 10:00:00,20.28,20.56,20.28,20.46,126700.0,20.28,20.56,20.28,20.46,126700.0
2012-04-09 10:05:00,20.47,20.53,20.38,20.41,61800.0,20.47,20.53,20.38,20.41,61800.0
2012-04-09 10:10:00,20.41,20.55,20.4,20.54,58600.0,20.41,20.55,20.4,20.54,58600.0
2012-04-09 10:15:00,20.55,20.77,20.5,20.74,112200.0,20.55,20.77,20.5,20.74,112200.0
2012-04-09 10:20:00,20.73,20.81,20.6,20.81,102100.0,20.73,20.81,20.6,20.81,102100.0
2012-04-09 10:25:00,20.81,20.83,20.65,20.68,54500.0,20.81,20.83,20.65,20.68,54500.0
2012-04-09 10:30:00,20.67,20.75,20.62,20.73,46300.0,20.67,20.75,20.62,20.73,46300.0
2012-04-09 10:35:00,20.73,20.82,20.69,20.72,47900.0,20.73,20.82,20.69,20.72,47900.0
2012-04-09 10:40:00,20.72,20.78,20.71,20.78,28000.0,20.72,20.78,20.71,20.78,28000.0
2012-04-09 10:45:00,20.78,20.88,20.76,20.87,67800.0,20.78,20.88,20.76,20.87,67800.0
2012-04-09 10:50:00,20.88,20.92,20.71,20.73,86000.0,20.88,20.92,20.71,20.73,86000.0
2012-04-09 10:55:00,20.72,20.72,20.55,20.55,83400.0,20.72,20.72,20.55,20.55,83400.0
2012-04-09 11:00:00,20.56,20.58,20.4,20.42,80100.0,20.56,20.58,20.4,20.42,80100.0
2012-04-09 11:05:00,20.41,20.57,20.41,20.55,93600.0,20.41,20.57,20.41,20.55,93600.0
2012-04-09 11:10:00,20.55,20.55,20.41,20.48,82400.0,20.55,20.55,20.41,20.48,82400.0
2012-04-09 11:15:00,20.48,20.52,20.45,20.5,27700.0,20.48,20.52,20.45,20.5,27700.0
2012-04-09 11:20:00,20.51,20.57,20.47,20.56,35800.0,20.51,20.57,20.47,20.56,35800.0
2012-04-09 11:25:00,20.57,20.6,20.52,20.59,47600.0,20.57,20.6,20.52,20.59,47600.0
2012-04-09 11:30:00,20.59,20.61,20.54,20.55,54800.0,20.59,20.61,20.54,20.55,54800.0
2012-04-09 11:35:00,20.55,20.56,20.46,20.48,26700.0,20.55,20.56,20.46,20.48,26700.0
2012-04-09 11:40:00,20.48,20.54,20.45,20.47,16400.0,20.48,20.54,20.45,20.47,16400.0
2012-04-09 11:45:00,20.45,20.47,20.36,20.46,66600.0,20.45,20.47,20.36,20.46,66600.0
2012-04-09 11:50:00,20.47,20.49,20.4,20.48,16300.0,20.47,20.49,20.4,20.48,16300.0
2012-04-09 11:55:00,20.46,20.57,20.46,20.53,16900.0,20.46,20.57,20.46,20.53,16900.0
2012-04-09 12:00:00,20.52,20.53,20.46,20.52,30400.0,20.52,20.53,20.46,20.52,30400.0
2012-04-09 12:05:00,20.52,20.52,20.43,20.45,24500.0,20.52,20.52,20.43,20.45,24500.0
2012-04-09 12:10:00,20.45,20.5,20.44,20.48,30900.0,20.45,20.5,20.44,20.48,30900.0
2012-04-09 12:15:00,20.47,20.53,20.45,20.5,24100.0,20.47,20.53,20.45,20.5,24100.0
2012-04-09 12:20:00,20.49,20.5,20.44,20.44,10500.0,20.49,20.5,20.44,20.44,10500.0
2012-04-09 12:25:00,20.45,20.52,20.45,20.5,49600.0,20.45,20.52,20.45,20.5,49600.0
2012-04-09 12:30:00,20.51,20.51,20.46,20.47,24600.0,20.51,20.51,20.46,20.47,24600.0
2012-04-09 12:35:00,20.47,20.48,20.4,20.46,24400.0,20.47,20.48,20.4,20.46,24400.0
2012-04-09 12:40:00,20.48,20.48,20.4,20.42,38200.0,20.48,20.48,20.4,20.42,38200.0
2012-04-09 12:45:00,20.42,20.46,20.38,20.39,26200.0,20.42,20.46,20.38,20.39,26200.0
2012-04-09 12:50:00,20.4,20.45,20.35,20.45,42500.0,20.4,20.45,20.35,20.45,42500.0
2012-04-09 12:55:00,20.44,20.48,20.42,20.46,22900.0,20.44,20.48,20.42,20.46,22900.0
2012-04-09 13:00:00,20.47,20.47,20.42,20.44,12200.0,20.47,20.47,20.42,20.44,12200.0
2012-04-09 13:05:00,20.44,20.44,20.36,20.4,22000.0,20.44,20.44,20.36,20.4,22000.0
2012-04-09 13:10:00,20.4,20.42,20.39,20.41,13600.0,20.4,20.42,20.39,20.41,13600.0
2012-04-09 13:15:00,20.41,20.41,20.3,20.3,55100.0,20.41,20.41,20.3,20.3,55100.0
2012-04-09 13:20:00,20.3,20.31,20.26,20.29,67100.0,20.3,20.31,20.26,20.29,67100.0
2012-04-09 13:25:00,20.29,20.31,20.26,20.3,27200.0,20.29,20.31,20.26,20.3,27200.0
2012-04-09 13:30:00,20.3,20.32,20.28,20.32,17200.0,20.3,20.32,20.28,20.32,17200.0
2012-04-09 13:35:00,20.31,20.32,20.28,20.3,15300.0,20.31,20.32,20.28,20.3,15300.0
2012-04-09 13:40:00,20.3,20.32,20.28,20.3,19100.0,20.3,20.32,20.28,20.3,19100.0
2012-04-09 13:45:00,20.3,20.3,20.25,20.27,23400.0,20.3,20.3,20.25,20.27,23400.0
2012-04-09 13:50:00,20.26,20.32,20.21,20.32,53000.0,20.26,20.32,20.21,20.32,53000.0
2012-04-09 13:55:00,20.31,20.37,20.28,20.34,28500.0,20.31,20.37,20.28,20.34,28500.0
2012-04-09 14:00:00,20.33,20.33,20.3,20.32,27700.0,20.33,20.33,20.3,20.32,27700.0
2012-04-09 14:05:00,20.31,20.35,20.3,20.33,25700.0,20.31,20.35,20.3,20.33,25700.0
2012-04-09 14:10:00,20.33,20.33,20.28,20.29,11700.0,20.33,20.33,20.28,20.29,11700.0
2012-04-09 14:15:00,20.28,20.37,20.28,20.31,43100.0,20.28,20.37,20.28,20.31,43100.0
2012-04-09 14:20:00,20.32,20.36,20.29,20.34,41200.0,20.32,20.36,20.29,20.34,41200.0
2012-04-09 14:25:00,20.32,20.42,20.31,20.37,52900.0,20.32,20.42,20.31,20.37,52900.0
2012-04-09 14:30:00,20.35,20.38,20.32,20.36,35700.0,20.35,20.38,20.32,20.36,35700.0
2012-04-09 14:35:00,20.36,20.38,20.3,20.3,57600.0,20.36,20.38,20.3,20.3,57600.0
2012-04-09 14:40:00,20.3,20.31,20.26,20.27,53700.0,20.3,20.31,20.26,20.27,53700.0
2012-04-09 14:45:00,20.27,20.28,20.22,20.24,41700.0,20.27,20.28,20.22,20.24,41700.0
2012-04-09 14:50:00,20.24,20.28,20.21,20.23,42600.0,20.24,20.28,20.21,20.23,42600.0
2012-04-09 14:55:00,20.22,20.29,20.21,20.26,46100.0,20.22,20.29,20.21,20.26,46100.0
2012-04-09 15:00:00,20.27,20.29,20.25,20.29,57000.0,20.27,20.29,20.25,20.29,57000.0
2012-04-09 15:05:00,20.28,20.32,20.21,20.23,51700.0,20.28,20.32,20.21,20.23,51700.0
2012-04-09 15:10:00,20.22,20.25,20.15,20.18,60700.0,20.22,20.25,20.15,20.18,60700.0
2012-04-09 15:15:00,20.18,20.24,20.18,20.19,43200.0,20.18,20.24,20.18,20.19,43200.0
2012-04-09 15:20:00,20.2,20.23,20.16,20.23,43400.0,20.2,20.23,20.16,20.23,43400.0
2012-04-09 15:25:00,20.23,20.24,20.17,20.17,52500.0,20.23,20.24,20.17,20.17,52500.0
2012-04-09 15:30:00,20.17,20.17,20.12,20.13,43000.0,20.17,20.17,20.12,20.13,43000.0
2012-04-09 15:35:00,20.12,20.16,20.07,20.14,88000.0,20.12,20.16,20.07,20.14,88000.0
2012-04-09 15:40:00,20.13,20.21,20.11,20.2,71000.0,20.13,20.21,20.11,20.2,71000.0
2012-04-09 15:45:00,20.19,20.21,20.16,20.21,101200.0,20.19,20.21,20.16,20.21,101200.0
2012-04-09 15:50:00,20.2,20.25,20.19,20.23,173300.0,20.2,20.25,20.19,20.23,173300.0
2012-04-09 15:55:00,20.23,20.24,20.15,20.19,180000.0,20.23,20.24,20.15,20.19,180000.0
2012-04-10 09:30:00,20.25,20.26,20.1,20.1,173100.0,20.25,20.26,20.1,20.1,173100.0
2012-04-10 09:35:00,20.1,20.15,20.02,20.11,172500.0,20.1,20.15,20.02,20.11,172500.0
2012-04-10 09:40:00,20.12,20.36,20.12,20.28,211500.0,20.12,20.36,20.12,20.28,211500.0
2012-04-10 09:45:00,20.29,20.3,20.08,20.16,165100.0,20.29,20.3,20.08,20.16,165100.0
2012-04-10 09:50:00,20.19,20.38,20.15,20.37,98200.0,20.19,20.38,20.15,20.37,98200.0
2012-04-10 09:55:00,20.38,20.54,20.38,20.5,148000.0,20.38,20.54,20.38,20.5,148000.0
2012-04-10 10:00:00,20.5,20.5,20.36,20.43,123600.0,20.5,20.5,20.36,20.43,123600.0
2012-04-10 10:05:00,20.41,20.63,20.4,20.61,156900.0,20.41,20.63,20.4,20.61,156900.0
2012-04-10 10:10:00,20.61,20.63,20.52,20.62,135200.0,20.61,20.63,20.52,20.62,135200.0
2012-04-10 10:15:00,20.62,20.78,20.56,20.69,207400.0,20.62,20.78,20.56,20.69,207400.0
2012-04-10 10:20:00,20.69,20.8,20.63,20.67,101100.0,20.69,20.8,20.63,20.67,101100.0
2012-04-10 10:25:00,20.67,20.75,20.67,20.71,80600.0,20.67,20.75,20.67,20.71,80600.0
2012-04-10 10:30:00,20.71,20.71,20.61,20.62,66500.0,20.71,20.71,20.61,20.62,66500.0
2012-04-10 10:35:00,20.63,20.63,20.43,20.56,99500.0,20.63,20.63,20.43,20.56,99500.0
2012-04-10 10:40:00,20.55,20.55,20.43,20.48,57500.0,20.55,20.55,20.43,20.48,57500.0
2012-04-10 10:45:00,20.48,20.58,20.48,20.5,53500.0,20.48,20.58,20.48,20.5,53500.0
2012-04-10 10:50:00,20.52,20.53,20.46,20.48,39400.0,20.52,20.53,20.46,20.48,39400.0
2012-04-10 10:55:00,20.47,20.53,20.32,20.4,78800.0,20.47,20.53,20.32,20.4,78800.0
2012-04-10 11:00:00,20.41,20.43,20.33,20.39,37900.0,20.41,20.43,20.33,20.39,37900.0
2012-04-10 11:05:00,20.41,20.42,20.35,20.36,30700.0,20.41,20.42,20.35,20.36,30700.0
2012-04-10 11:10:00,20.35,20.38,20.32,20.32,51700.0,20.35,20.38,20.32,20.32,51700.0
2012-04-10 11:15:00,20.32,20.35,20.25,20.29,39200.0,20.32,20.35,20.25,20.29,39200.0
2012-04-10 11:20:00,20.29,20.36,20.29,20.36,31400.0,20.29,20.36,20.29,20.36,31400.0
2012-04-10 11:25:00,20.36,20.4,20.32,20.38,45700.0,20.36,20.4,20.32,20.38,45700.0
2012-04-10 11:30:00,20.36,20.42,20.35,20.41,51200.0,20.36,20.42,20.35,20.41,51200.0
2012-04-10 11:35:00,20.41,20.41,20.31,20.33,40000.0,20.41,20.41,20.31,20.33,40000.0
2012-04-10 11:40:00,20.32,20.33,20.27,20.3,52500.0,20.32,20.33,20.27,20.3,52500.0
2012-04-10 11:45:00,20.29,20.3,20.12,20.14,99400.0,20.29,20.3,20.12,20.14,99400.0
2012-04-10 11:50:00,20.15,20.17,20.06,20.1,108100.0,20.15,20.17,20.06,20.1,108100.0
2012-04-10 11:55:00,20.11,20.16,20.06,20.15,49800.0,20.11,20.16,20.06,20.15,49800.0
2012-04-10 12:00:00,20.15,20.16,20.12,20.16,41300.0,20.15,20.16,20.12,20.16,41300.0
2012-04-10 12:05:00,20.16,20.18,20.12,20.14,39700.0,20.16,20.18,20.12,20.14,39700.0
2012-04-10 12:10:00,20.14,20.17,20.06,20.09,52500.0,20.14,20.17,20.06,20.09,52500.0
2012-04-10 12:15:00,20.1,20.13,20.06,20.1,38100.0,20.1,20.13,20.06,20.1,38100.0
2012-04-10 12:20:00,20.1,20.11,20.05,20.05,35600.0,20.1,20.11,20.05,20.05,35600.0
2012-04-10 12:25:00,20.05,20.16,20.05,20.11,37700.0,20.05,20.16,20.05,20.11,37700.0
2012-04-10 12:30:00,20.11,20.17,20.1,20.16,45300.0,20.11,20.17,20.1,20.16,45300.0
2012-04-10 12:35:00,20.16,20.21,20.14,20.16,45100.0,20.16,20.21,20.14,20.16,45100.0
2012-04-10 12:40:00,20.17,20.23,20.16,20.23,34700.0,20.17,20.23,20.16,20.23,34700.0
2012-04-10 12:45:00,20.23,20.23,20.16,20.18,49100.0,20.23,20.23,20.16,20.18,49100.0
2012-04-10 12:50:00,20.2,20.27,20.16,20.24,46200.0,20.2,20.27,20.16,20.24,46200.0
2012-04-10 12:55:00,20.24,20.33,20.23,20.33,56400.0,20.24,20.33,20.23,20.33,56400.0
2012-04-10 13:00:00,20.33,20.4,20.3,20.32,111200.0,20.33,20.4,20.3,20.32,111200.0
2012-04-10 13:05:00,20.32,20.32,20.21,20.32,52100.0,20.32,20.32,20.21,20.32,52100.0
2012-04-10 13:10:00,20.32,20.35,20.23,20.25,46000.0,20.32,20.35,20.23,20.25,46000.0
2012-04-10 13:15:00,20.25,20.26,20.17,20.19,60700.0,20.25,20.26,20.17,20.19,60700.0
2012-04-10 13:20:00,20.2,20.33,20.19,20.27,40300.0,20.2,20.33,20.19,20.27,40300.0
2012-04-10 13:25:00,20.28,20.28,20.24,20.27,14200.0,20.28,20.28,20.24,20.27,14200.0
2012-04-10 13:30:00,20.27,20.29,20.23,20.27,41900.0,20.27,20.29,20.23,20.27,41900.0
2012-04-10 13:35:00,20.27,20.41,20.26,20.41,65500.0,20.27,20.41,20.26,20.41,65500.0
2012-04-10 13:40:00,20.41,20.55,20.4,20.53,141300.0,20.41,20.55,20.4,20.53,141300.0
2012-04-10 13:45:00,20.54,20.58,20.5,20.55,55400.0,20.54,20.58,20.5,20.55,55400.0
2012-04-10 13:50:00,20.55,20.57,20.5,20.57,39200.0,20.55,20.57,20.5,20.57,39200.0
2012-04-10 13:55:00,20.57,20.64,20.55,20.55,65000.0,20.57,20.64,20.55,20.55,65000.0
2012-04-10 14:00:00,20.55,20.59,20.52,20.57,57100.0,20.55,20.59,20.52,20.57,57100.0
2012-04-10 14:05:00,20.56,20.65,20.56,20.64,45200.0,20.56,20.65,20.56,20.64,45200.0
2012-04-10 14:10:00,20.63,20.64,20.56,20.6,55300.0,20.63,20.64,20.56,20.6,55300.0
2012-04-10 14:15:00,20.59,20.65,20.58,20.59,72000.0,20.59,20.65,20.58,20.59,72000.0
2012-04-10 14:20:00,20.59,20.64,20.58,20.6,66000.0,20.59,20.64,20.58,20.6,66000.0
2012-04-10 14:25:00,20.6,20.65,20.6,20.62,53500.0,20.6,20.65,20.6,20.62,53500.0
2012-04-10 14:30:00,20.63,20.69,20.61,20.67,168000.0,20.63,20.69,20.61,20.67,168000.0
2012-04-10 14:35:00,20.66,20.69,20.65,20.66,69900.0,20.66,20.69,20.65,20.66,69900.0
2012-04-10 14:40:00,20.65,20.89,20.65,20.85,242800.0,20.65,20.89,20.65,20.85,242800.0
2012-04-10 14:45:00,20.85,20.96,20.85,20.88,202400.0,20.85,20.96,20.85,20.88,202400.0
2012-04-10 14:50:00,20.88,20.91,20.85,20.89,79500.0,20.88,20.91,20.85,20.89,79500.0
2012-04-10 14:55:00,20.88,21.42,20.87,21.33,410500.0,20.88,21.42,20.87,21.33,410500.0
2012-04-10 15:00:00,21.34,21.4,21.02,21.14,327400.0,21.34,21.4,21.02,21.14,327400.0
2012-04-10 15:05:00,21.14,21.34,21.13,21.3,209400.0,21.14,21.34,21.13,21.3,209400.0
2012-04-10 15:10:00,21.29,21.63,21.27,21.6,302000.0,21.29,21.63,21.27,21.6,302000.0
2012-04-10 15:15:00,21.6,21.84,21.52,21.73,485700.0,21.6,21.84,21.52,21.73,485700.0
2012-04-10 15:20:00,21.75,21.78,21.58,21.61,324300.0,21.75,21.78,21.58,21.61,324300.0
2012-04-10 15:25:00,21.61,21.75,21.6,21.72,193500.0,21.61,21.75,21.6,21.72,193500.0
2012-04-10 15:30:00,21.72,21.79,21.33,21.37,349900.0,21.72,21.79,21.33,21.37,349900.0
2012-04-10 15:35:00,21.38,21.44,21.31,21.33,172700.0,21.38,21.44,21.31,21.33,172700.0
2012-04-10 15:40:00,21.32,21.36,21.25,21.33,227800.0,21.32,21.36,21.25,21.33,227800.0
2012-04-10 15:45:00,21.33,21.38,21.31,21.32,119700.0,21.33,21.38,21.31,21.32,119700.0
2012-04-10 15:50:00,21.32,21.41,21.32,21.38,230700.0,21.32,21.41,21.32,21.38,230700.0
2012-04-10 15:55:00,21.37,21.38,21.33,21.38,274700.0,21.37,21.38,21.33,21.38,274700.0
2012-04-11 09:30:00,21.7,22.45,21.37,22.42,783500.0,21.7,22.45,21.37,22.42,783500.0
2012-04-11 09:35:00,22.43,23.24,22.36,22.94,863100.0,22.43,23.24,22.36,22.94,863100.0
2012-04-11 09:40:00,22.93,23.88,22.92,23.57,920800.0,22.93,23.88,22.92,23.57,920800.0
2012-04-11 09:45:00,23.57,23.65,23.17,23.62,581600.0,23.57,23.65,23.17,23.62,581600.0
2012-04-11 09:50:00,23.6,23.66,23.11,23.24,440100.0,23.6,23.66,23.11,23.24,440100.0
2012-04-11 09:55:00,23.24,23.47,23.24,23.39,242600.0,23.24,23.47,23.24,23.39,242600.0
2012-04-11 10:00:00,23.39,23.54,23.32,23.42,323200.0,23.39,23.54,23.32,23.42,323200.0
2012-04-11 10:05:00,23.42,23.53,23.3,23.37,381100.0,23.42,23.53,23.3,23.37,381100.0
2012-04-11 10:10:00,23.37,23.65,23.36,23.58,402500.0,23.37,23.65,23.36,23.58,402500.0
2012-04-11 10:15:00,23.57,23.68,23.54,23.57,183700.0,23.57,23.68,23.54,23.57,183700.0
2012-04-11 10:20:00,23.59,23.6,23.12,23.32,314000.0,23.59,23.6,23.12,23.32,314000.0
2012-04-11 10:25:00,23.31,23.37,23.14,23.28,208000.0,23.31,23.37,23.14,23.28,208000.0
2012-04-11 10:30:00,23.3,23.44,23.25,23.4,119600.0,23.3,23.44,23.25,23.4,119600.0
2012-04-11 10:35:00,23.38,23.38,23.29,23.3,76900.0,23.38,23.38,23.29,23.3,76900.0
2012-04-11 10:40:00,23.29,23.4,23.29,23.4,93400.0,23.29,23.4,23.29,23.4,93400.0
2012-04-11 10:45:00,23.39,23.41,23.21,23.21,103600.0,23.39,23.41,23.21,23.21,103600.0
2012-04-11 10:50:00,23.22,23.22,23.01,23.06,303600.0,23.22,23.22,23.01,23.06,303600.0
2012-04-11 10:55:00,23.07,23.27,23.05,23.27,126400.0,23.07,23.27,23.05,23.27,126400.0
2012-04-11 11:00:00,23.27,23.43,23.2,23.3,158500.0,23.27,23.43,23.2,23.3,158500.0
2012-04-11 11:05:00,23.3,23.3,23.11,23.25,105000.0,23.3,23.3,23.11,23.25,105000.0
2012-04-11 11:10:00,23.25,23.5,23.25,23.5,138600.0,23.25,23.5,23.25,23.5,138600.0
2012-04-11 11:15:00,23.5,23.59,23.41,23.55,150600.0,23.5,23.59,23.41,23.55,150600.0
2012-04-11 11:20:00,23.54,23.61,23.47,23.5,98300.0,23.54,23.61,23.47,23.5,98300.0
2012-04-11 11:25:00,23.49,23.57,23.38,23.41,97400.0,23.49,23.57,23.38,23.41,97400.0
2012-04-11 11:30:00,23.42,23.73,23.42,23.73,136400.0,23.42,23.73,23.42,23.73,136400.0
2012-04-11 11:35:00,23.73,23.78,23.61,23.64,166000.0,23.73,23.78,23.61,23.64,166000.0
2012-04-11 11:40:00,23.65,23.69,23.51,23.56,96900.0,23.65,23.69,23.51,23.56,96900.0
2012-04-11 11:45:00,23.56,23.61,23.41,23.43,118200.0,23.56,23.61,23.41,23.43,118200.0
2012-04-11 11:50:00,23.43,23.43,23.23,23.3,175000.0,23.43,23.43,23.23,23.3,175000.0
2012-04-11 11:55:00,23.31,23.31,23.13,23.17,94000.0,23.31,23.31,23.13,23.17,94000.0
2012-04-11 12:00:00,23.16,23.22,23.02,23.04,188300.0,23.16,23.22,23.02,23.04,188300.0
2012-04-11 12:05:00,23.04,23.15,23.0,23.03,129100.0,23.04,23.15,23.0,23.03,129100.0
2012-04-11 12:10:00,23.03,23.07,22.83,22.95,254400.0,23.03,23.07,22.83,22.95,254400.0
2012-04-11 12:15:00,22.95,23.16,22.95,23.06,131100.0,22.95,23.16,22.95,23.06,131100.0
2012-04-11 12:20:00,23.07,23.31,23.07,23.26,180800.0,23.07,23.31,23.07,23.26,180800.0
2012-04-11 12:25:00,23.26,23.52,23.26,23.44,155700.0,23.26,23.52,23.26,23.44,155700.0
2012-04-11 12:30:00,23.42,23.46,23.24,23.24,86600.0,23.42,23.46,23.24,23.24,86600.0
2012-04-11 12:35:00,23.25,23.28,23.12,23.16,86600.0,23.25,23.28,23.12,23.16,86600.0
2012-04-11 12:40:00,23.16,23.16,23.09,23.13,66900.0,23.16,23.16,23.09,23.13,66900.0
2012-04-11 12:45:00,23.14,23.14,23.1,23.11,51400.0,23.14,23.14,23.1,23.11,51400.0
2012-04-11 12:50:00,23.11,23.22,23.1,23.16,82900.0,23.11,23.22,23.1,23.16,82900.0
2012-04-11 12:55:00,23.15,23.32,23.09,23.25,109700.0,23.15,23.32,23.09,23.25,109700.0
2012-04-11 13:00:00,23.23,23.23,22.99,23.13,145000.0,23.23,23.23,22.99,23.13,145000.0
2012-04-11 13:05:00,23.13,23.13,22.9,22.95,173900.0,23.13,23.13,22.9,22.95,173900.0
2012-04-11 13:10:00,22.96,23.1,22.96,23.1,71000.0,22.96,23.1,22.96,23.1,71000.0
2012-04-11 13:15:00,23.1,23.1,23.04,23.05,52100.0,23.1,23.1,23.04,23.05,52100.0
2012-04-11 13:20:00,23.06,23.08,23.04,23.06,44300.0,23.06,23.08,23.04,23.06,44300.0
2012-04-11 13:25:00,23.05,23.05,22.92,22.95,80400.0,23.05,23.05,22.92,22.95,80400.0
2012-04-11 13:30:00,22.94,23.04,22.93,23.01,81000.0,22.94,23.04,22.93,23.01,81000.0
2012-04-11 13:35:00,23.0,23.06,22.98,23.04,58500.0,23.0,23.06,22.98,23.04,58500.0
2012-04-11 13:40:00,23.03,23.13,23.01,23.12,97900.0,23.03,23.13,23.01,23.12,97900.0
2012-04-11 13:45:00,23.12,23.15,23.0,23.0,34400.0,23.12,23.15,23.0,23.0,34400.0
2012-04-11 13:50:00,23.01,23.04,22.9,23.02,66400.0,23.01,23.04,22.9,23.02,66400.0
2012-04-11 13:55:00,23.03,23.1,23.01,23.01,50700.0,23.03,23.1,23.01,23.01,50700.0
2012-04-11 14:00:00,23.01,23.03,22.85,22.9,141500.0,23.01,23.03,22.85,22.9,141500.0
2012-04-11 14:05:00,22.91,22.93,22.75,22.78,175800.0,22.91,22.93,22.75,22.78,175800.0
2012-04-11 14:10:00,22.77,22.82,22.71,22.77,112800.0,22.77,22.82,22.71,22.77,112800.0
2012-04-11 14:15:00,22.75,22.78,22.61,22.69,167700.0,22.75,22.78,22.61,22.69,167700.0
2012-04-11 14:20:00,22.7,22.7,22.56,22.56,119100.0,22.7,22.7,22.56,22.56,119100.0
2012-04-11 14:25:00,22.57,22.67,22.52,22.6,86000.0,22.57,22.67,22.52,22.6,86000.0
2012-04-11 14:30:00,22.6,22.69,22.53,22.58,81100.0,22.6,22.69,22.53,22.58,81100.0
2012-04-11 14:35:00,22.58,22.58,22.5,22.51,130700.0,22.58,22.58,22.5,22.51,130700.0
2012-04-11 14:40:00,22.52,22.65,22.5,22.57,97400.0,22.52,22.65,22.5,22.57,97400.0
2012-04-11 14:45:00,22.57,22.65,22.56,22.62,46900.0,22.57,22.65,22.56,22.62,46900.0
2012-04-11 14:50:00,22.62,22.63,22.58,22.61,29800.0,22.62,22.63,22.58,22.61,29800.0
2012-04-11 14:55:00,22.62,22.75,22.62,22.69,130000.0,22.62,22.75,22.62,22.69,130000.0
2012-04-11 15:00:00,22.71,22.76,22.67,22.7,57100.0,22.71,22.76,22.67,22.7,57100.0
2012-04-11 15:05:00,22.71,22.79,22.69,22.76,84900.0,22.71,22.79,22.69,22.76,84900.0
2012-04-11 15:10:00,22.77,22.87,22.67,22.68,106800.0,22.77,22.87,22.67,22.68,106800.0
2012-04-11 15:15:00,22.7,22.71,22.58,22.58,70800.0,22.7,22.71,22.58,22.58,70800.0
2012-04-11 15:20:00,22.58,22.62,22.5,22.58,72300.0,22.58,22.62,22.5,22.58,72300.0
2012-04-11 15:25:00,22.59,22.64,22.54,22.6,54200.0,22.59,22.64,22.54,22.6,54200.0
2012-04-11 15:30:00,22.6,22.65,22.56,22.63,72500.0,22.6,22.65,22.56,22.63,72500.0
2012-04-11 15:35:00,22.63,22.63,22.53,22.61,103400.0,22.63,22.63,22.53,22.61,103400.0
2012-04-11 15:40:00,22.61,22.68,22.6,22.64,92800.0,22.61,22.68,22.6,22.64,92800.0
2012-04-11 15:45:00,22.63,22.67,22.55,22.6,107800.0,22.63,22.67,22.55,22.6,107800.0
2012-04-11 15:50:00,22.6,22.61,22.51,22.54,182700.0,22.6,22.61,22.51,22.54,182700.0
2012-04-11 15:55:00,22.54,22.57,22.5,22.5,322800.0,22.54,22.57,22.5,22.5,322800.0
2012-04-12 09:30:00,22.62,22.96,22.55,22.61,312000.0,22.62,22.96,22.55,22.61,312000.0
2012-04-12 09:35:00,22.6,22.69,22.53,22.57,221500.0,22.6,22.69,22.53,22.57,221500.0
2012-04-12 09:40:00,22.54,22.75,22.54,22.61,118400.0,22.54,22.75,22.54,22.61,118400.0
2012-04-12 09:45:00,22.61,22.64,22.26,22.27,296300.0,22.61,22.64,22.26,22.27,296300.0
2012-04-12 09:50:00,22.26,22.34,21.61,21.86,624500.0,22.26,22.34,21.61,21.86,624500.0
2012-04-12 09:55:00,21.86,21.97,21.64,21.64,288400.0,21.86,21.97,21.64,21.64,288400.0
2012-04-12 10:00:00,21.64,21.96,21.64,21.9,189700.0,21.64,21.96,21.64,21.9,189700.0
2012-04-12 10:05:00,21.9,21.94,21.8,21.86,87200.0,21.9,21.94,21.8,21.86,87200.0
2012-04-12 10:10:00,21.87,21.95,21.84,21.86,74900.0,21.87,21.95,21.84,21.86,74900.0
2012-04-12 10:15:00,21.86,21.89,21.75,21.78,127500.0,21.86,21.89,21.75,21.78,127500.0
2012-04-12 10:20:00,21.77,21.84,21.6,21.64,171100.0,21.77,21.84,21.6,21.64,171100.0
2012-04-12 10:25:00,21.63,21.82,21.6,21.75,137300.0,21.63,21.82,21.6,21.75,137300.0
2012-04-12 10:30:00,21.76,22.03,21.76,21.99,149300.0,21.76,22.03,21.76,21.99,149300.0
2012-04-12 10:35:00,21.99,22.19,21.99,22.09,144100.0,21.99,22.19,21.99,22.09,144100.0
2012-04-12 10:40:00,22.09,22.14,21.94,21.95,84800.0,22.09,22.14,21.94,21.95,84800.0
2012-04-12 10:45:00,21.94,22.07,21.86,21.95,100500.0,21.94,22.07,21.86,21.95,100500.0
2012-04-12 10:50:00,21.94,21.99,21.86,21.86,52900.0,21.94,21.99,21.86,21.86,52900.0
2012-04-12 10:55:00,21.87,21.97,21.8,21.81,113000.0,21.87,21.97,21.8,21.81,113000.0
2012-04-12 11:00:00,21.82,21.89,21.81,21.84,35600.0,21.82,21.89,21.81,21.84,35600.0
2012-04-12 11:05:00,21.84,21.89,21.83,21.85,66300.0,21.84,21.89,21.83,21.85,66300.0
2012-04-12 11:10:00,21.85,21.85,21.71,21.74,133800.0,21.85,21.85,21.71,21.74,133800.0
2012-04-12 11:15:00,21.75,21.89,21.74,21.88,34800.0,21.75,21.89,21.74,21.88,34800.0
2012-04-12 11:20:00,21.89,21.95,21.86,21.95,27400.0,21.89,21.95,21.86,21.95,27400.0
2012-04-12 11:25:00,21.95,21.98,21.88,21.91,33600.0,21.95,21.98,21.88,21.91,33600.0
2012-04-12 11:30:00,21.92,21.96,21.81,21.9,53700.0,21.92,21.96,21.81,21.9,53700.0
2012-04-12 11:35:00,21.91,21.94,21.88,21.89,34900.0,21.91,21.94,21.88,21.89,34900.0
2012-04-12 11:40:00,21.89,21.99,21.88,21.98,46700.0,21.89,21.99,21.88,21.98,46700.0
2012-04-12 11:45:00,21.98,21.98,21.93,21.95,26300.0,21.98,21.98,21.93,21.95,26300.0
2012-04-12 11:50:00,21.96,22.04,21.96,22.03,39500.0,21.96,22.04,21.96,22.03,39500.0
2012-04-12 11:55:00,22.03,22.15,22.03,22.12,70300.0,22.03,22.15,22.03,22.12,70300.0
2012-04-12 12:00:00,22.13,22.14,22.0,22.12,45300.0,22.13,22.14,22.0,22.12,45300.0
2012-04-12 12:05:00,22.12,22.14,22.0,22.02,32300.0,22.12,22.14,22.0,22.02,32300.0
2012-04-12 12:10:00,22.03,22.06,22.0,22.0,24900.0,22.03,22.06,22.0,22.0,24900.0
2012-04-12 12:15:00,22.0,22.08,22.0,22.07,28000.0,22.0,22.08,22.0,22.07,28000.0
2012-04-12 12:20:00,22.08,22.17,22.05,22.15,43000.0,22.08,22.17,22.05,22.15,43000.0
2012-04-12 12:25:00,22.14,22.87,22.14,22.87,364900.0,22.14,22.87,22.14,22.87,364900.0
2012-04-12 12:30:00,22.87,22.9,22.51,22.54,160300.0,22.87,22.9,22.51,22.54,160300.0
2012-04-12 12:35:00,22.55,22.74,22.49,22.69,64300.0,22.55,22.74,22.49,22.69,64300.0
2012-04-12 12:40:00,22.69,22.8,22.6,22.8,109300.0,22.69,22.8,22.6,22.8,109300.0
2012-04-12 12:45:00,22.79,22.85,22.6,22.61,98200.0,22.79,22.85,22.6,22.61,98200.0
2012-04-12 12:50:00,22.6,22.62,22.54,22.57,51700.0,22.6,22.62,22.54,22.57,51700.0
2012-04-12 12:55:00,22.59,22.6,22.5,22.53,34000.0,22.59,22.6,22.5,22.53,34000.0
2012-04-12 13:00:00,22.51,22.57,22.48,22.56,46200.0,22.51,22.57,22.48,22.56,46200.0
2012-04-12 13:05:00,22.57,22.63,22.5,22.55,59200.0,22.57,22.63,22.5,22.55,59200.0
2012-04-12 13:10:00,22.56,22.56,22.5,22.51,22100.0,22.56,22.56,22.5,22.51,22100.0
2012-04-12 13:15:00,22.51,22.51,22.32,22.36,93200.0,22.51,22.51,22.32,22.36,93200.0
2012-04-12 13:20:00,22.36,22.36,22.17,22.21,100600.0,22.36,22.36,22.17,22.21,100600.0
2012-04-12 13:25:00,22.2,22.4,22.14,22.4,124600.0,22.2,22.4,22.14,22.4,124600.0
2012-04-12 13:30:00,22.41,22.57,22.39,22.42,103700.0,22.41,22.57,22.39,22.42,103700.0
2012-04-12 13:35:00,22.42,22.45,22.27,22.27,31500.0,22.42,22.45,22.27,22.27,31500.0
2012-04-12 13:40:00,22.27,22.38,22.27,22.37,34200.0,22.27,22.38,22.27,22.37,34200.0
2012-04-12 13:45:00,22.36,22.38,22.33,22.35,23300.0,22.36,22.38,22.33,22.35,23300.0
2012-04-12 13:50:00,22.35,22.36,22.25,22.31,29100.0,22.35,22.36,22.25,22.31,29100.0
2012-04-12 13:55:00,22.31,22.32,22.24,22.31,24000.0,22.31,22.32,22.24,22.31,24000.0
2012-04-12 14:00:00,22.3,22.32,22.21,22.23,54200.0,22.3,22.32,22.21,22.23,54200.0
2012-04-12 14:05:00,22.22,22.23,22.15,22.17,24900.0,22.22,22.23,22.15,22.17,24900.0
2012-04-12 14:10:00,22.16,22.21,22.13,22.18,52700.0,22.16,22.21,22.13,22.18,52700.0
2012-04-12 14:15:00,22.17,22.18,22.14,22.14,21600.0,22.17,22.18,22.14,22.14,21600.0
2012-04-12 14:20:00,22.14,22.16,22.12,22.13,45300.0,22.14,22.16,22.12,22.13,45300.0
2012-04-12 14:25:00,22.12,22.14,22.07,22.07,34700.0,22.12,22.14,22.07,22.07,34700.0
2012-04-12 14:30:00,22.08,22.08,22.0,22.01,71100.0,22.08,22.08,22.0,22.01,71100.0
2012-04-12 14:35:00,22.02,22.03,22.0,22.01,29700.0,22.02,22.03,22.0,22.01,29700.0
2012-04-12 14:40:00,22.02,22.05,22.0,22.03,72400.0,22.02,22.05,22.0,22.03,72400.0
2012-04-12 14:45:00,22.02,22.09,22.01,22.05,43100.0,22.02,22.09,22.01,22.05,43100.0
2012-04-12 14:50:00,22.06,22.2,22.06,22.18,54700.0,22.06,22.2,22.06,22.18,54700.0
2012-04-12 14:55:00,22.19,22.19,22.06,22.08,54500.0,22.19,22.19,22.06,22.08,54500.0
2012-04-12 15:00:00,22.08,22.12,22.07,22.12,35800.0,22.08,22.12,22.07,22.12,35800.0
2012-04-12 15:05:00,22.12,22.16,22.1,22.16,44700.0,22.12,22.16,22.1,22.16,44700.0
2012-04-12 15:10:00,22.16,22.23,22.11,22.17,76100.0,22.16,22.23,22.11,22.17,76100.0
2012-04-12 15:15:00,22.16,22.2,22.12,22.12,34700.0,22.16,22.2,22.12,22.12,34700.0
2012-04-12 15:20:00,22.11,22.17,22.1,22.11,39300.0,22.11,22.17,22.1,22.11,39300.0
2012-04-12 15:25:00,22.11,22.2,22.11,22.14,54400.0,22.11,22.2,22.11,22.14,54400.0
2012-04-12 15:30:00,22.15,22.18,22.06,22.08,123400.0,22.15,22.18,22.06,22.08,123400.0
2012-04-12 15:35:00,22.09,22.16,22.08,22.11,66000.0,22.09,22.16,22.08,22.11,66000.0
2012-04-12 15:40:00,22.11,22.13,22.07,22.08,53300.0,22.11,22.13,22.07,22.08,53300.0
2012-04-12 15:45:00,22.08,22.11,22.06,22.07,103200.0,22.08,22.11,22.06,22.07,103200.0
2012-04-12 15:50:00,22.08,22.1,22.05,22.06,72300.0,22.08,22.1,22.05,22.06,72300.0
2012-04-12 15:55:00,22.05,22.07,22.0,22.0,291900.0,22.05,22.07,22.0,22.0,291900.0
2012-04-13 09:30:00,21.82,22.07,21.75,21.86,183400.0,21.82,22.07,21.75,21.86,183400.0
2012-04-13 09:35:00,21.85,21.9,21.52,21.72,153300.0,21.85,21.9,21.52,21.72,153300.0
2012-04-13 09:40:00,21.72,21.79,21.56,21.65,86800.0,21.72,21.79,21.56,21.65,86800.0
2012-04-13 09:45:00,21.65,22.21,21.61,22.09,286900.0,21.65,22.21,21.61,22.09,286900.0
2012-04-13 09:50:00,22.09,22.47,22.0,22.4,207300.0,22.09,22.47,22.0,22.4,207300.0
2012-04-13 09:55:00,22.41,22.41,22.09,22.1,146200.0,22.41,22.41,22.09,22.1,146200.0
2012-04-13 10:00:00,22.12,22.17,21.9,21.93,124500.0,22.12,22.17,21.9,21.93,124500.0
2012-04-13 10:05:00,21.92,22.01,21.72,21.72,145300.0,21.92,22.01,21.72,21.72,145300.0
2012-04-13 10:10:00,21.72,21.83,21.71,21.8,52300.0,21.72,21.83,21.71,21.8,52300.0
2012-04-13 10:15:00,21.77,21.78,21.66,21.67,69600.0,21.77,21.78,21.66,21.67,69600.0
2012-04-13 10:20:00,21.69,21.77,21.58,21.61,112200.0,21.69,21.77,21.58,21.61,112200.0
2012-04-13 10:25:00,21.6,21.7,21.56,21.63,103300.0,21.6,21.7,21.56,21.63,103300.0
2012-04-13 10:30:00,21.62,21.63,21.53,21.54,67200.0,21.62,21.63,21.53,21.54,67200.0
2012-04-13 10:35:00,21.54,21.68,21.53,21.66,73800.0,21.54,21.68,21.53,21.66,73800.0
2012-04-13 10:40:00,21.62,21.69,21.6,21.63,57100.0,21.62,21.69,21.6,21.63,57100.0
2012-04-13 10:45:00,21.63,21.64,21.52,21.58,58800.0,21.63,21.64,21.52,21.58,58800.0
2012-04-13 10:50:00,21.58,21.7,21.56,21.68,71700.0,21.58,21.7,21.56,21.68,71700.0
2012-04-13 10:55:00,21.69,21.77,21.63,21.71,96400.0,21.69,21.77,21.63,21.71,96400.0
2012-04-13 11:00:00,21.71,21.79,21.71,21.78,27900.0,21.71,21.79,21.71,21.78,27900.0
2012-04-13 11:05:00,21.76,21.84,21.73,21.8,64300.0,21.76,21.84,21.73,21.8,64300.0
2012-04-13 11:10:00,21.77,21.83,21.67,21.81,90800.0,21.77,21.83,21.67,21.81,90800.0
2012-04-13 11:15:00,21.77,21.78,21.7,21.72,25200.0,21.77,21.78,21.7,21.72,25200.0
2012-04-13 11:20:00,21.74,21.77,21.6,21.6,80600.0,21.74,21.77,21.6,21.6,80600.0
2012-04-13 11:25:00,21.61,21.61,21.52,21.53,63700.0,21.61,21.61,21.52,21.53,63700.0
2012-04-13 11:30:00,21.54,21.54,21.35,21.44,225800.0,21.54,21.54,21.35,21.44,225800.0
2012-04-13 11:35:00,21.44,21.47,21.4,21.44,43000.0,21.44,21.47,21.4,21.44,43000.0
2012-04-13 11:40:00,21.46,21.5,21.41,21.49,22400.0,21.46,21.5,21.41,21.49,22400.0
2012-04-13 11:45:00,21.47,21.57,21.45,21.49,56400.0,21.47,21.57,21.45,21.49,56400.0
2012-04-13 11:50:00,21.5,21.58,21.47,21.52,49300.0,21.5,21.58,21.47,21.52,49300.0
2012-04-13 11:55:00,21.54,21.54,21.44,21.5,22200.0,21.54,21.54,21.44,21.5,22200.0
2012-04-13 12:00:00,21.51,21.53,21.4,21.42,40700.0,21.51,21.53,21.4,21.42,40700.0
2012-04-13 12:05:00,21.42,21.45,21.41,21.42,20200.0,21.42,21.45,21.41,21.42,20200.0
2012-04-13 12:10:00,21.41,21.44,21.38,21.38,71100.0,21.41,21.44,21.38,21.38,71100.0
2012-04-13 12:15:00,21.37,21.38,21.34,21.34,42900.0,21.37,21.38,21.34,21.34,42900.0
2012-04-13 12:20:00,21.35,21.37,21.34,21.35,24600.0,21.35,21.37,21.34,21.35,24600.0
2012-04-13 12:25:00,21.35,21.36,21.25,21.27,84700.0,21.35,21.36,21.25,21.27,84700.0
2012-04-13 12:30:00,21.27,21.43,21.27,21.39,74900.0,21.27,21.43,21.27,21.39,74900.0
2012-04-13 12:35:00,21.39,21.44,21.39,21.41,17400.0,21.39,21.44,21.39,21.41,17400.0
2012-04-13 12:40:00,21.41,21.46,21.39,21.46,13100.0,21.41,21.46,21.39,21.46,13100.0
2012-04-13 12:45:00,21.46,21.46,21.37,21.41,34400.0,21.46,21.46,21.37,21.41,34400.0
2012-04-13 12:50:00,21.39,21.39,21.25,21.25,55500.0,21.39,21.39,21.25,21.25,55500.0
2012-04-13 12:55:00,21.25,21.33,21.25,21.3,31500.0,21.25,21.33,21.25,21.3,31500.0
2012-04-13 13:00:00,21.3,21.31,21.2,21.23,49600.0,21.3,21.31,21.2,21.23,49600.0
2012-04-13 13:05:00,21.21,21.27,21.19,21.21,39600.0,21.21,21.27,21.19,21.21,39600.0
2012-04-13 13:10:00,21.22,21.24,21.21,21.24,21300.0,21.22,21.24,21.21,21.24,21300.0
2012-04-13 13:15:00,21.23,21.25,21.19,21.19,34500.0,21.23,21.25,21.19,21.19,34500.0
2012-04-13 13:20:00,21.2,21.25,21.2,21.21,25400.0,21.2,21.25,21.2,21.21,25400.0
2012-04-13 13:25:00,21.22,21.29,21.21,21.24,48100.0,21.22,21.29,21.21,21.24,48100.0
2012-04-13 13:30:00,21.25,21.33,21.23,21.31,33400.0,21.25,21.33,21.23,21.31,33400.0
2012-04-13 13:35:00,21.32,21.38,21.3,21.33,42000.0,21.32,21.38,21.3,21.33,42000.0
2012-04-13 13:40:00,21.33,21.34,21.25,21.28,42000.0,21.33,21.34,21.25,21.28,42000.0
2012-04-13 13:45:00,21.28,21.29,21.2,21.23,34000.0,21.28,21.29,21.2,21.23,34000.0
2012-04-13 13:50:00,21.24,21.24,21.2,21.24,22300.0,21.24,21.24,21.2,21.24,22300.0
2012-04-13 13:55:00,21.24,21.25,21.22,21.24,31300.0,21.24,21.25,21.22,21.24,31300.0
2012-04-13 14:00:00,21.23,21.28,21.22,21.25,30900.0,21.23,21.28,21.22,21.25,30900.0
2012-04-13 14:05:00,21.25,21.27,21.22,21.22,31900.0,21.25,21.27,21.22,21.22,31900.0
2012-04-13 14:10:00,21.22,21.24,21.2,21.21,13100.0,21.22,21.24,21.2,21.21,13100.0
2012-04-13 14:15:00,21.2,21.21,21.15,21.18,34000.0,21.2,21.21,21.15,21.18,34000.0
2012-04-13 14:20:00,21.18,21.21,21.16,21.2,47900.0,21.18,21.21,21.16,21.2,47900.0
2012-04-13 14:25:00,21.21,21.22,21.15,21.19,67100.0,21.21,21.22,21.15,21.19,67100.0
2012-04-13 14:30:00,21.19,21.21,21.18,21.2,14100.0,21.19,21.21,21.18,21.2,14100.0
2012-04-13 14:35:00,21.19,21.21,21.13,21.15,32600.0,21.19,21.21,21.13,21.15,32600.0
2012-04-13 14:40:00,21.14,21.14,21.02,21.09,120100.0,21.14,21.14,21.02,21.09,120100.0
2012-04-13 14:45:00,21.1,21.14,21.06,21.07,38500.0,21.1,21.14,21.06,21.07,38500.0
2012-04-13 14:50:00,21.07,21.1,21.03,21.07,51500.0,21.07,21.1,21.03,21.07,51500.0
2012-04-13 14:55:00,21.07,21.1,21.05,21.06,46800.0,21.07,21.1,21.05,21.06,46800.0
2012-04-13 15:00:00,21.06,21.1,21.01,21.04,150000.0,21.06,21.1,21.01,21.04,150000.0
2012-04-13 15:05:00,21.05,21.06,21.02,21.03,54400.0,21.05,21.06,21.02,21.03,54400.0
2012-04-13 15:10:00,21.04,21.06,21.0,21.05,92300.0,21.04,21.06,21.0,21.05,92300.0
2012-04-13 15:15:00,21.05,21.05,21.02,21.04,46000.0,21.05,21.05,21.02,21.04,46000.0
2012-04-13 15:20:00,21.04,21.06,21.03,21.05,33400.0,21.04,21.06,21.03,21.05,33400.0
2012-04-13 15:25:00,21.04,21.06,21.03,21.04,46600.0,21.04,21.06,21.03,21.04,46600.0
2012-04-13 15:30:00,21.04,21.06,21.01,21.02,77900.0,21.04,21.06,21.01,21.02,77900.0
2012-04-13 15:35:00,21.01,21.03,20.9,20.94,213000.0,21.01,21.03,20.9,20.94,213000.0
2012-04-13 15:40:00,20.95,20.95,20.89,20.91,133700.0,20.95,20.95,20.89,20.91,133700.0
2012-04-13 15:45:00,20.91,20.92,20.77,20.79,240400.0,20.91,20.92,20.77,20.79,240400.0
2012-04-13 15:50:00,20.81,20.86,20.75,20.82,212500.0,20.81,20.86,20.75,20.82,212500.0
2012-04-13 15:55:00,20.82,20.88,20.79,20.83,327800.0,20.82,20.88,20.79,20.83,327800.0
2012-04-16 09:30:00,21.31,21.33,21.1,21.18,397900.0,21.31,21.33,21.1,21.18,397900.0
2012-04-16 09:35:00,21.17,21.55,21.12,21.33,217100.0,21.17,21.55,21.12,21.33,217100.0
2012-04-16 09:40:00,21.33,21.45,21.13,21.18,191900.0,21.33,21.45,21.13,21.18,191900.0
2012-04-16 09:45:00,21.19,21.29,20.91,21.02,200000.0,21.19,21.29,20.91,21.02,200000.0
2012-04-16 09:50:00,21.02,21.04,20.8,20.92,132800.0,21.02,21.04,20.8,20.92,132800.0
2012-04-16 09:55:00,20.92,20.99,20.55,20.82,161400.0,20.92,20.99,20.55,20.82,161400.0
2012-04-16 10:00:00,20.85,20.89,20.67,20.79,127400.0,20.85,20.89,20.67,20.79,127400.0
2012-04-16 10:05:00,20.78,21.0,20.78,20.93,101800.0,20.78,21.0,20.78,20.93,101800.0
2012-04-16 10:10:00,20.94,20.95,20.7,20.75,170300.0,20.94,20.95,20.7,20.75,170300.0
2012-04-16 10:15:00,20.74,20.86,20.69,20.82,80800.0,20.74,20.86,20.69,20.82,80800.0
2012-04-16 10:20:00,20.82,20.89,20.75,20.83,76500.0,20.82,20.89,20.75,20.83,76500.0
2012-04-16 10:25:00,20.83,21.05,20.81,21.04,94800.0,20.83,21.05,20.81,21.04,94800.0
2012-04-16 10:30:00,21.03,21.04,20.94,20.99,84200.0,21.03,21.04,20.94,20.99,84200.0
2012-04-16 10:35:00,20.99,21.02,20.83,20.87,105800.0,20.99,21.02,20.83,20.87,105800.0
2012-04-16 10:40:00,20.86,20.98,20.84,20.93,55200.0,20.86,20.98,20.84,20.93,55200.0
2012-04-16 10:45:00,20.94,21.18,20.91,21.15,102100.0,20.94,21.18,20.91,21.15,102100.0
2012-04-16 10:50:00,21.15,21.17,21.07,21.13,44600.0,21.15,21.17,21.07,21.13,44600.0
2012-04-16 10:55:00,21.13,21.18,21.03,21.03,43800.0,21.13,21.18,21.03,21.03,43800.0
2012-04-16 11:00:00,21.03,21.12,21.0,21.04,48800.0,21.03,21.12,21.0,21.04,48800.0
2012-04-16 11:05:00,21.04,21.09,20.95,21.09,50900.0,21.04,21.09,20.95,21.09,50900.0
2012-04-16 11:10:00,21.11,21.14,21.04,21.07,33500.0,21.11,21.14,21.04,21.07,33500.0
2012-04-16 11:15:00,21.07,21.16,21.06,21.15,50100.0,21.07,21.16,21.06,21.15,50100.0
2012-04-16 11:20:00,21.15,21.15,21.02,21.03,44100.0,21.15,21.15,21.02,21.03,44100.0
2012-04-16 11:25:00,21.01,21.08,20.93,20.93,48400.0,21.01,21.08,20.93,20.93,48400.0
2012-04-16 11:30:00,20.95,20.99,20.87,20.88,30700.0,20.95,20.99,20.87,20.88,30700.0
2012-04-16 11:35:00,20.87,20.98,20.86,20.98,15700.0,20.87,20.98,20.86,20.98,15700.0
2012-04-16 11:40:00,20.96,20.97,20.78,20.86,43700.0,20.96,20.97,20.78,20.86,43700.0
2012-04-16 11:45:00,20.87,20.92,20.76,20.77,41500.0,20.87,20.92,20.76,20.77,41500.0
2012-04-16 11:50:00,20.77,20.81,20.72,20.76,39800.0,20.77,20.81,20.72,20.76,39800.0
2012-04-16 11:55:00,20.79,20.8,20.7,20.7,64400.0,20.79,20.8,20.7,20.7,64400.0
2012-04-16 12:00:00,20.7,20.82,20.7,20.82,51300.0,20.7,20.82,20.7,20.82,51300.0
2012-04-16 12:05:00,20.82,20.82,20.71,20.73,29600.0,20.82,20.82,20.71,20.73,29600.0
2012-04-16 12:10:00,20.76,20.78,20.72,20.78,37200.0,20.76,20.78,20.72,20.78,37200.0
2012-04-16 12:15:00,20.8,20.83,20.72,20.78,51300.0,20.8,20.83,20.72,20.78,51300.0
2012-04-16 12:20:00,20.8,20.88,20.74,20.86,37000.0,20.8,20.88,20.74,20.86,37000.0
2012-04-16 12:25:00,20.86,21.0,20.85,20.99,104200.0,20.86,21.0,20.85,20.99,104200.0
2012-04-16 12:30:00,20.98,21.0,20.87,20.88,32000.0,20.98,21.0,20.87,20.88,32000.0
2012-04-16 12:35:00,20.88,20.98,20.87,20.93,19500.0,20.88,20.98,20.87,20.93,19500.0
2012-04-16 12:40:00,20.93,20.97,20.87,20.93,34900.0,20.93,20.97,20.87,20.93,34900.0
2012-04-16 12:45:00,20.94,20.94,20.86,20.92,17500.0,20.94,20.94,20.86,20.92,17500.0
2012-04-16 12:50:00,20.91,20.96,20.86,20.88,15000.0,20.91,20.96,20.86,20.88,15000.0
2012-04-16 12:55:00,20.89,20.94,20.83,20.89,29100.0,20.89,20.94,20.83,20.89,29100.0
2012-04-16 13:00:00,20.89,20.95,20.85,20.87,20000.0,20.89,20.95,20.85,20.87,20000.0
2012-04-16 13:05:00,20.87,20.92,20.86,20.86,16300.0,20.87,20.92,20.86,20.86,16300.0
2012-04-16 13:10:00,20.86,20.89,20.85,20.87,14700.0,20.86,20.89,20.85,20.87,14700.0
2012-04-16 13:15:00,20.88,20.94,20.84,20.9,26900.0,20.88,20.94,20.84,20.9,26900.0
2012-04-16 13:20:00,20.91,20.96,20.9,20.95,12200.0,20.91,20.96,20.9,20.95,12200.0
2012-04-16 13:25:00,20.94,20.97,20.89,20.9,12800.0,20.94,20.97,20.89,20.9,12800.0
2012-04-16 13:30:00,20.91,20.98,20.9,20.96,13300.0,20.91,20.98,20.9,20.96,13300.0
2012-04-16 13:35:00,20.97,20.97,20.93,20.97,37700.0,20.97,20.97,20.93,20.97,37700.0
2012-04-16 13:40:00,20.96,21.08,20.95,21.05,100900.0,20.96,21.08,20.95,21.05,100900.0
2012-04-16 13:45:00,21.05,21.09,20.95,20.98,137300.0,21.05,21.09,20.95,20.98,137300.0
2012-04-16 13:50:00,20.97,21.03,20.96,20.98,17700.0,20.97,21.03,20.96,20.98,17700.0
2012-04-16 13:55:00,20.98,21.01,20.96,20.96,38000.0,20.98,21.01,20.96,20.96,38000.0
2012-04-16 14:00:00,20.97,21.02,20.97,21.01,25500.0,20.97,21.02,20.97,21.01,25500.0
2012-04-16 14:05:00,21.02,21.04,20.96,20.96,24800.0,21.02,21.04,20.96,20.96,24800.0
2012-04-16 14:10:00,20.97,21.04,20.96,21.0,30700.0,20.97,21.04,20.96,21.0,30700.0
2012-04-16 14:15:00,21.01,21.01,20.97,21.0,46700.0,21.01,21.01,20.97,21.0,46700.0
2012-04-16 14:20:00,21.0,21.02,20.96,20.98,47300.0,21.0,21.02,20.96,20.98,47300.0
2012-04-16 14:25:00,20.98,20.98,20.88,20.92,40700.0,20.98,20.98,20.88,20.92,40700.0
2012-04-16 14:30:00,20.92,21.0,20.91,20.98,21200.0,20.92,21.0,20.91,20.98,21200.0
2012-04-16 14:35:00,20.98,21.0,20.92,20.97,33400.0,20.98,21.0,20.92,20.97,33400.0
2012-04-16 14:40:00,20.97,20.98,20.94,20.96,14300.0,20.97,20.98,20.94,20.96,14300.0
2012-04-16 14:45:00,20.97,20.99,20.95,20.99,14800.0,20.97,20.99,20.95,20.99,14800.0
2012-04-16 14:50:00,20.99,21.0,20.95,20.95,18700.0,20.99,21.0,20.95,20.95,18700.0
2012-04-16 14:55:00,20.94,20.96,20.88,20.92,25500.0,20.94,20.96,20.88,20.92,25500.0
2012-04-16 15:00:00,20.93,20.93,20.81,20.85,72800.0,20.93,20.93,20.81,20.85,72800.0
2012-04-16 15:05:00,20.85,20.87,20.82,20.84,30900.0,20.85,20.87,20.82,20.84,30900.0
2012-04-16 15:10:00,20.83,20.88,20.83,20.85,30700.0,20.83,20.88,20.83,20.85,30700.0
2012-04-16 15:15:00,20.85,20.86,20.81,20.84,29600.0,20.85,20.86,20.81,20.84,29600.0
2012-04-16 15:20:00,20.85,20.86,20.8,20.84,55500.0,20.85,20.86,20.8,20.84,55500.0
2012-04-16 15:25:00,20.83,20.85,20.8,20.84,47600.0,20.83,20.85,20.8,20.84,47600.0
2012-04-16 15:30:00,20.84,20.85,20.71,20.79,64100.0,20.84,20.85,20.71,20.79,64100.0
2012-04-16 15:35:00,20.79,20.8,20.76,20.78,42200.0,20.79,20.8,20.76,20.78,42200.0
2012-04-16 15:40:00,20.79,20.88,20.77,20.87,71100.0,20.79,20.88,20.77,20.87,71100.0
2012-04-16 15:45:00,20.87,20.87,20.75,20.76,65800.0,20.87,20.87,20.75,20.76,65800.0
2012-04-16 15:50:00,20.76,20.81,20.71,20.72,119000.0,20.76,20.81,20.71,20.72,119000.0
2012-04-16 15:55:00,20.71,20.82,20.71,20.81,194600.0,20.71,20.82,20.71,20.81,194600.0
2012-04-17 09:30:00,21.6,21.74,21.36,21.6,550100.0,21.6,21.74,21.36,21.6,550100.0
2012-04-17 09:35:00,21.6,21.6,21.11,21.23,405500.0,21.6,21.6,21.11,21.23,405500.0
2012-04-17 09:40:00,21.22,21.22,20.88,20.95,327900.0,21.22,21.22,20.88,20.95,327900.0
2012-04-17 09:45:00,20.95,21.01,20.65,20.97,350600.0,20.95,21.01,20.65,20.97,350600.0
2012-04-17 09:50:00,20.95,21.12,20.88,20.98,235200.0,20.95,21.12,20.88,20.98,235200.0
2012-04-17 09:55:00,21.0,21.08,20.81,20.85,185300.0,21.0,21.08,20.81,20.85,185300.0
2012-04-17 10:00:00,20.84,20.9,20.53,20.57,239200.0,20.84,20.9,20.53,20.57,239200.0
2012-04-17 10:05:00,20.57,20.87,20.57,20.81,174300.0,20.57,20.87,20.57,20.81,174300.0
2012-04-17 10:10:00,20.79,21.23,20.77,21.19,283400.0,20.79,21.23,20.77,21.19,283400.0
2012-04-17 10:15:00,21.18,21.23,21.11,21.22,143400.0,21.18,21.23,21.11,21.22,143400.0
2012-04-17 10:20:00,21.21,21.24,21.15,21.22,127300.0,21.21,21.24,21.15,21.22,127300.0
2012-04-17 10:25:00,21.22,21.54,21.18,21.4,421400.0,21.22,21.54,21.18,21.4,421400.0
2012-04-17 10:30:00,21.42,21.47,21.32,21.44,149100.0,21.42,21.47,21.32,21.44,149100.0
2012-04-17 10:35:00,21.43,21.7,21.43,21.56,236300.0,21.43,21.7,21.43,21.56,236300.0
2012-04-17 10:40:00,21.56,21.83,21.53,21.66,304200.0,21.56,21.83,21.53,21.66,304200.0
2012-04-17 10:45:00,21.68,21.75,21.56,21.57,150000.0,21.68,21.75,21.56,21.57,150000.0
2012-04-17 10:50:00,21.57,21.6,21.43,21.53,106200.0,21.57,21.6,21.43,21.53,106200.0
2012-04-17 10:55:00,21.53,21.65,21.53,21.65,52800.0,21.53,21.65,21.53,21.65,52800.0
2012-04-17 11:00:00,21.65,21.65,21.45,21.47,107400.0,21.65,21.65,21.45,21.47,107400.0
2012-04-17 11:05:00,21.47,21.55,21.44,21.48,66900.0,21.47,21.55,21.44,21.48,66900.0
2012-04-17 11:10:00,21.5,21.58,21.39,21.5,121400.0,21.5,21.58,21.39,21.5,121400.0
2012-04-17 11:15:00,21.49,21.69,21.49,21.64,73600.0,21.49,21.69,21.49,21.64,73600.0
2012-04-17 11:20:00,21.67,22.4,21.64,22.29,560600.0,21.67,22.4,21.64,22.29,560600.0
2012-04-17 11:25:00,22.28,22.62,22.15,22.6,472300.0,22.28,22.62,22.15,22.6,472300.0
2012-04-17 11:30:00,22.61,22.81,22.43,22.74,560300.0,22.61,22.81,22.43,22.74,560300.0
2012-04-17 11:35:00,22.77,22.78,22.33,22.56,470100.0,22.77,22.78,22.33,22.56,470100.0
2012-04-17 11:40:00,22.6,22.7,22.5,22.57,267000.0,22.6,22.7,22.5,22.57,267000.0
2012-04-17 11:45:00,22.57,22.87,22.55,22.82,328700.0,22.57,22.87,22.55,22.82,328700.0
2012-04-17 11:50:00,22.82,22.97,22.75,22.95,192500.0,22.82,22.97,22.75,22.95,192500.0
2012-04-17 11:55:00,22.95,23.15,22.85,23.07,545900.0,22.95,23.15,22.85,23.07,545900.0
2012-04-17 12:00:00,23.09,23.8,23.08,23.43,867600.0,23.09,23.8,23.08,23.43,867600.0
2012-04-17 12:05:00,23.43,23.6,23.36,23.51,273400.0,23.43,23.6,23.36,23.51,273400.0
2012-04-17 12:10:00,23.53,23.64,23.4,23.5,279800.0,23.53,23.64,23.4,23.5,279800.0
2012-04-17 12:15:00,23.49,23.65,23.48,23.59,237400.0,23.49,23.65,23.48,23.59,237400.0
2012-04-17 12:20:00,23.57,23.59,23.4,23.47,186100.0,23.57,23.59,23.4,23.47,186100.0
2012-04-17 12:25:00,23.48,23.49,23.2,23.25,215600.0,23.48,23.49,23.2,23.25,215600.0
2012-04-17 12:30:00,23.25,23.41,23.09,23.36,268700.0,23.25,23.41,23.09,23.36,268700.0
2012-04-17 12:35:00,23.35,23.41,23.24,23.3,138900.0,23.35,23.41,23.24,23.3,138900.0
2012-04-17 12:40:00,23.31,23.31,23.15,23.2,134600.0,23.31,23.31,23.15,23.2,134600.0
2012-04-17 12:45:00,23.18,23.28,23.15,23.2,116700.0,23.18,23.28,23.15,23.2,116700.0
2012-04-17 12:50:00,23.18,23.29,23.17,23.21,67900.0,23.18,23.29,23.17,23.21,67900.0
2012-04-17 12:55:00,23.21,23.26,23.0,23.01,197100.0,23.21,23.26,23.0,23.01,197100.0
2012-04-17 13:00:00,23.02,23.09,22.88,23.0,246800.0,23.02,23.09,22.88,23.0,246800.0
2012-04-17 13:05:00,22.99,23.05,22.83,22.92,153100.0,22.99,23.05,22.83,22.92,153100.0
2012-04-17 13:10:00,22.91,22.97,22.86,22.9,98700.0,22.91,22.97,22.86,22.9,98700.0
2012-04-17 13:15:00,22.89,22.95,22.85,22.87,73400.0,22.89,22.95,22.85,22.87,73400.0
2012-04-17 13:20:00,22.87,22.88,22.84,22.85,44500.0,22.87,22.88,22.84,22.85,44500.0
2012-04-17 13:25:00,22.84,22.84,22.56,22.58,183700.0,22.84,22.84,22.56,22.58,183700.0
2012-04-17 13:30:00,22.59,22.86,22.5,22.74,241300.0,22.59,22.86,22.5,22.74,241300.0
2012-04-17 13:35:00,22.73,22.76,22.6,22.67,87300.0,22.73,22.76,22.6,22.67,87300.0
2012-04-17 13:40:00,22.67,22.75,22.66,22.67,85900.0,22.67,22.75,22.66,22.67,85900.0
2012-04-17 13:45:00,22.67,22.73,22.58,22.58,68600.0,22.67,22.73,22.58,22.58,68600.0
2012-04-17 13:50:00,22.59,22.7,22.59,22.68,66500.0,22.59,22.7,22.59,22.68,66500.0
2012-04-17 13:55:00,22.68,22.7,22.59,22.66,76900.0,22.68,22.7,22.59,22.66,76900.0
2012-04-17 14:00:00,22.66,22.67,22.58,22.59,54300.0,22.66,22.67,22.58,22.59,54300.0
2012-04-17 14:05:00,22.58,22.68,22.53,22.61,60100.0,22.58,22.68,22.53,22.61,60100.0
2012-04-17 14:10:00,22.59,22.66,22.59,22.65,74100.0,22.59,22.66,22.59,22.65,74100.0
2012-04-17 14:15:00,22.65,22.92,22.65,22.92,235300.0,22.65,22.92,22.65,22.92,235300.0
2012-04-17 14:20:00,22.94,22.96,22.85,22.92,128300.0,22.94,22.96,22.85,22.92,128300.0
2012-04-17 14:25:00,22.93,23.0,22.87,22.91,78900.0,22.93,23.0,22.87,22.91,78900.0
2012-04-17 14:30:00,22.9,23.16,22.9,23.08,139800.0,22.9,23.16,22.9,23.08,139800.0
2012-04-17 14:35:00,23.06,23.06,22.85,22.91,135100.0,23.06,23.06,22.85,22.91,135100.0
2012-04-17 14:40:00,22.93,23.05,22.9,22.97,114700.0,22.93,23.05,22.9,22.97,114700.0
2012-04-17 14:45:00,22.97,23.01,22.86,22.88,124200.0,22.97,23.01,22.86,22.88,124200.0
2012-04-17 14:50:00,22.89,22.92,22.7,22.74,99900.0,22.89,22.92,22.7,22.74,99900.0
2012-04-17 14:55:00,22.74,22.75,22.66,22.72,47300.0,22.74,22.75,22.66,22.72,47300.0
2012-04-17 15:00:00,22.72,22.76,22.68,22.75,79900.0,22.72,22.76,22.68,22.75,79900.0
2012-04-17 15:05:00,22.75,22.92,22.74,22.88,125300.0,22.75,22.92,22.74,22.88,125300.0
2012-04-17 15:10:00,22.88,22.92,22.8,22.88,99800.0,22.88,22.92,22.8,22.88,99800.0
2012-04-17 15:15:00,22.89,22.97,22.82,22.87,157000.0,22.89,22.97,22.82,22.87,157000.0
2012-04-17 15:20:00,22.87,23.06,22.87,22.97,136200.0,22.87,23.06,22.87,22.97,136200.0
2012-04-17 15:25:00,22.97,23.1,22.83,23.1,174800.0,22.97,23.1,22.83,23.1,174800.0
2012-04-17 15:30:00,23.1,23.14,22.95,23.09,117100.0,23.1,23.14,22.95,23.09,117100.0
2012-04-17 15:35:00,23.09,23.13,22.98,23.08,131900.0,23.09,23.13,22.98,23.08,131900.0
2012-04-17 15:40:00,23.07,23.1,22.95,23.08,132200.0,23.07,23.1,22.95,23.08,132200.0
2012-04-17 15:45:00,23.07,23.13,22.99,23.05,130500.0,23.07,23.13,22.99,23.05,130500.0
2012-04-17 15:50:00,23.05,23.07,22.99,23.0,181300.0,23.05,23.07,22.99,23.0,181300.0
2012-04-17 15:55:00,23.01,23.02,22.94,22.96,362700.0,23.01,23.02,22.94,22.96,362700.0
2012-04-18 09:30:00,23.7,23.75,23.03,23.4,475100.0,23.7,23.75,23.03,23.4,475100.0
2012-04-18 09:35:00,23.3,23.5,23.16,23.23,249300.0,23.3,23.5,23.16,23.23,249300.0
2012-04-18 09:40:00,23.23,23.42,23.1,23.12,249800.0,23.23,23.42,23.1,23.12,249800.0
2012-04-18 09:45:00,23.12,23.13,22.53,22.79,441100.0,23.12,23.13,22.53,22.79,441100.0
2012-04-18 09:50:00,22.77,22.8,22.61,22.7,191000.0,22.77,22.8,22.61,22.7,191000.0
2012-04-18 09:55:00,22.7,22.71,22.21,22.5,512400.0,22.7,22.71,22.21,22.5,512400.0
2012-04-18 10:00:00,22.49,22.56,22.28,22.48,287800.0,22.49,22.56,22.28,22.48,287800.0
2012-04-18 10:05:00,22.44,22.56,22.4,22.49,156500.0,22.44,22.56,22.4,22.49,156500.0
2012-04-18 10:10:00,22.5,22.7,22.47,22.67,290100.0,22.5,22.7,22.47,22.67,290100.0
2012-04-18 10:15:00,22.66,22.68,22.45,22.59,147900.0,22.66,22.68,22.45,22.59,147900.0
2012-04-18 10:20:00,22.57,22.67,22.5,22.66,144800.0,22.57,22.67,22.5,22.66,144800.0
2012-04-18 10:25:00,22.65,22.74,22.44,22.46,174700.0,22.65,22.74,22.44,22.46,174700.0
2012-04-18 10:30:00,22.45,22.47,22.28,22.32,159500.0,22.45,22.47,22.28,22.32,159500.0
2012-04-18 10:35:00,22.33,22.37,22.01,22.14,321000.0,22.33,22.37,22.01,22.14,321000.0
2012-04-18 10:40:00,22.14,22.21,22.07,22.13,85300.0,22.14,22.21,22.07,22.13,85300.0
2012-04-18 10:45:00,22.13,22.17,22.03,22.12,141600.0,22.13,22.17,22.03,22.12,141600.0
2012-04-18 10:50:00,22.12,22.15,22.03,22.06,111900.0,22.12,22.15,22.03,22.06,111900.0
2012-04-18 10:55:00,22.05,22.06,21.8,22.01,312100.0,22.05,22.06,21.8,22.01,312100.0
2012-04-18 11:00:00,22.01,22.03,21.8,21.89,167900.0,22.01,22.03,21.8,21.89,167900.0
2012-04-18 11:05:00,21.89,21.99,21.81,21.97,106300.0,21.89,21.99,21.81,21.97,106300.0
2012-04-18 11:10:00,21.97,22.05,21.94,21.95,109500.0,21.97,22.05,21.94,21.95,109500.0
2012-04-18 11:15:00,21.94,22.0,21.93,21.94,84800.0,21.94,22.0,21.93,21.94,84800.0
2012-04-18 11:20:00,21.93,21.96,21.75,21.75,188800.0,21.93,21.96,21.75,21.75,188800.0
2012-04-18 11:25:00,21.75,21.81,21.65,21.68,260100.0,21.75,21.81,21.65,21.68,260100.0
2012-04-18 11:30:00,21.68,21.7,21.56,21.66,174200.0,21.68,21.7,21.56,21.66,174200.0
2012-04-18 11:35:00,21.66,21.74,21.61,21.67,98300.0,21.66,21.74,21.61,21.67,98300.0
2012-04-18 11:40:00,21.68,21.73,21.61,21.67,57100.0,21.68,21.73,21.61,21.67,57100.0
2012-04-18 11:45:00,21.63,21.73,21.61,21.73,89700.0,21.63,21.73,21.61,21.73,89700.0
2012-04-18 11:50:00,21.73,21.93,21.72,21.91,158800.0,21.73,21.93,21.72,21.91,158800.0
2012-04-18 11:55:00,21.91,21.92,21.74,21.77,101900.0,21.91,21.92,21.74,21.77,101900.0
2012-04-18 12:00:00,21.79,21.84,21.77,21.83,44500.0,21.79,21.84,21.77,21.83,44500.0
2012-04-18 12:05:00,21.83,22.02,21.83,22.02,102300.0,21.83,22.02,21.83,22.02,102300.0
2012-04-18 12:10:00,22.0,22.02,21.89,21.94,112000.0,22.0,22.02,21.89,21.94,112000.0
2012-04-18 12:15:00,21.94,22.0,21.93,21.93,52100.0,21.94,22.0,21.93,21.93,52100.0
2012-04-18 12:20:00,21.94,21.95,21.8,21.81,37700.0,21.94,21.95,21.8,21.81,37700.0
2012-04-18 12:25:00,21.81,21.9,21.81,21.87,30800.0,21.81,21.9,21.81,21.87,30800.0
2012-04-18 12:30:00,21.87,21.92,21.83,21.85,15200.0,21.87,21.92,21.83,21.85,15200.0
2012-04-18 12:35:00,21.86,21.89,21.83,21.86,31100.0,21.86,21.89,21.83,21.86,31100.0
2012-04-18 12:40:00,21.86,21.89,21.83,21.87,22100.0,21.86,21.89,21.83,21.87,22100.0
2012-04-18 12:45:00,21.87,21.92,21.85,21.91,28400.0,21.87,21.92,21.85,21.91,28400.0
2012-04-18 12:50:00,21.91,21.98,21.87,21.95,19800.0,21.91,21.98,21.87,21.95,19800.0
2012-04-18 12:55:00,21.95,22.0,21.85,21.93,65500.0,21.95,22.0,21.85,21.93,65500.0
2012-04-18 13:00:00,21.94,21.97,21.81,21.88,74200.0,21.94,21.97,21.81,21.88,74200.0
2012-04-18 13:05:00,21.88,21.93,21.78,21.78,67800.0,21.88,21.93,21.78,21.78,67800.0
2012-04-18 13:10:00,21.78,21.85,21.64,21.68,83400.0,21.78,21.85,21.64,21.68,83400.0
2012-04-18 13:15:00,21.68,21.81,21.64,21.72,93000.0,21.68,21.81,21.64,21.72,93000.0
2012-04-18 13:20:00,21.71,21.76,21.68,21.73,23900.0,21.71,21.76,21.68,21.73,23900.0
2012-04-18 13:25:00,21.72,21.76,21.67,21.72,29100.0,21.72,21.76,21.67,21.72,29100.0
2012-04-18 13:30:00,21.72,21.74,21.65,21.7,18900.0,21.72,21.74,21.65,21.7,18900.0
2012-04-18 13:35:00,21.7,21.72,21.62,21.65,33800.0,21.7,21.72,21.62,21.65,33800.0
2012-04-18 13:40:00,21.65,21.67,21.62,21.66,31700.0,21.65,21.67,21.62,21.66,31700.0
2012-04-18 13:45:00,21.64,21.67,21.62,21.64,43000.0,21.64,21.67,21.62,21.64,43000.0
2012-04-18 13:50:00,21.64,21.73,21.63,21.72,25100.0,21.64,21.73,21.63,21.72,25100.0
2012-04-18 13:55:00,21.71,21.73,21.63,21.64,35100.0,21.71,21.73,21.63,21.64,35100.0
2012-04-18 14:00:00,21.63,21.67,21.62,21.64,35200.0,21.63,21.67,21.62,21.64,35200.0
2012-04-18 14:05:00,21.64,21.71,21.61,21.67,37900.0,21.64,21.71,21.61,21.67,37900.0
2012-04-18 14:10:00,21.65,21.73,21.64,21.66,31800.0,21.65,21.73,21.64,21.66,31800.0
2012-04-18 14:15:00,21.67,21.7,21.67,21.7,45100.0,21.67,21.7,21.67,21.7,45100.0
2012-04-18 14:20:00,21.7,21.81,21.67,21.78,68700.0,21.7,21.81,21.67,21.78,68700.0
2012-04-18 14:25:00,21.76,21.79,21.73,21.75,41200.0,21.76,21.79,21.73,21.75,41200.0
2012-04-18 14:30:00,21.75,21.82,21.75,21.81,43800.0,21.75,21.82,21.75,21.81,43800.0
2012-04-18 14:35:00,21.8,21.81,21.7,21.7,55600.0,21.8,21.81,21.7,21.7,55600.0
2012-04-18 14:40:00,21.71,21.79,21.71,21.76,22400.0,21.71,21.79,21.71,21.76,22400.0
2012-04-18 14:45:00,21.75,21.77,21.7,21.77,22200.0,21.75,21.77,21.7,21.77,22200.0
2012-04-18 14:50:00,21.76,21.79,21.73,21.73,18700.0,21.76,21.79,21.73,21.73,18700.0
2012-04-18 14:55:00,21.73,21.73,21.65,21.67,60900.0,21.73,21.73,21.65,21.67,60900.0
2012-04-18 15:00:00,21.68,21.79,21.67,21.76,59900.0,21.68,21.79,21.67,21.76,59900.0
2012-04-18 15:05:00,21.77,21.78,21.67,21.72,35500.0,21.77,21.78,21.67,21.72,35500.0
2012-04-18 15:10:00,21.71,21.74,21.69,21.72,13700.0,21.71,21.74,21.69,21.72,13700.0
2012-04-18 15:15:00,21.73,21.73,21.68,21.69,39400.0,21.73,21.73,21.68,21.69,39400.0
2012-04-18 15:20:00,21.68,21.71,21.63,21.67,78800.0,21.68,21.71,21.63,21.67,78800.0
2012-04-18 15:25:00,21.67,21.67,21.51,21.52,154200.0,21.67,21.67,21.51,21.52,154200.0
2012-04-18 15:30:00,21.54,21.61,21.52,21.55,69600.0,21.54,21.61,21.52,21.55,69600.0
2012-04-18 15:35:00,21.55,21.56,21.35,21.41,235600.0,21.55,21.56,21.35,21.41,235600.0
2012-04-18 15:40:00,21.4,21.46,21.37,21.4,160400.0,21.4,21.46,21.37,21.4,160400.0
2012-04-18 15:45:00,21.4,21.42,21.34,21.38,152300.0,21.4,21.42,21.34,21.38,152300.0
2012-04-18 15:50:00,21.39,21.5,21.37,21.41,224600.0,21.39,21.5,21.37,21.41,224600.0
2012-04-18 15:55:00,21.41,21.42,21.28,21.36,367600.0,21.41,21.42,21.28,21.36,367600.0
2012-04-19 09:30:00,21.3,21.63,21.1,21.11,290900.0,21.3,21.63,21.1,21.11,290900.0
2012-04-19 09:35:00,21.1,21.23,20.99,21.08,165300.0,21.1,21.23,20.99,21.08,165300.0
2012-04-19 09:40:00,21.09,21.58,21.05,21.5,212300.0,21.09,21.58,21.05,21.5,212300.0
2012-04-19 09:45:00,21.5,21.51,21.34,21.4,95500.0,21.5,21.51,21.34,21.4,95500.0
2012-04-19 09:50:00,21.42,21.44,21.17,21.2,101500.0,21.42,21.44,21.17,21.2,101500.0
2012-04-19 09:55:00,21.2,21.36,21.16,21.31,113400.0,21.2,21.36,21.16,21.31,113400.0
2012-04-19 10:00:00,21.31,21.35,21.14,21.14,201100.0,21.31,21.35,21.14,21.14,201100.0
2012-04-19 10:05:00,21.16,21.33,21.16,21.23,81400.0,21.16,21.33,21.16,21.23,81400.0
2012-04-19 10:10:00,21.22,21.33,21.18,21.22,90400.0,21.22,21.33,21.18,21.22,90400.0
2012-04-19 10:15:00,21.23,21.28,21.11,21.25,87300.0,21.23,21.28,21.11,21.25,87300.0
2012-04-19 10:20:00,21.26,21.42,21.25,21.4,129800.0,21.26,21.42,21.25,21.4,129800.0
2012-04-19 10:25:00,21.39,21.4,21.32,21.35,71500.0,21.39,21.4,21.32,21.35,71500.0
2012-04-19 10:30:00,21.34,21.59,21.34,21.52,109100.0,21.34,21.59,21.34,21.52,109100.0
2012-04-19 10:35:00,21.51,21.74,21.49,21.72,142600.0,21.51,21.74,21.49,21.72,142600.0
2012-04-19 10:40:00,21.71,21.75,21.61,21.74,140200.0,21.71,21.75,21.61,21.74,140200.0
2012-04-19 10:45:00,21.74,21.78,21.59,21.72,109900.0,21.74,21.78,21.59,21.72,109900.0
2012-04-19 10:50:00,21.72,21.75,21.65,21.72,35400.0,21.72,21.75,21.65,21.72,35400.0
2012-04-19 10:55:00,21.72,21.87,21.69,21.72,100600.0,21.72,21.87,21.69,21.72,100600.0
2012-04-19 11:00:00,21.72,21.84,21.67,21.8,79800.0,21.72,21.84,21.67,21.8,79800.0
2012-04-19 11:05:00,21.79,21.88,21.78,21.79,74500.0,21.79,21.88,21.78,21.79,74500.0
2012-04-19 11:10:00,21.8,21.83,21.75,21.79,44700.0,21.8,21.83,21.75,21.79,44700.0
2012-04-19 11:15:00,21.79,21.81,21.65,21.66,64500.0,21.79,21.81,21.65,21.66,64500.0
2012-04-19 11:20:00,21.66,21.67,21.5,21.51,116700.0,21.66,21.67,21.5,21.51,116700.0
2012-04-19 11:25:00,21.49,21.59,21.49,21.52,39900.0,21.49,21.59,21.49,21.52,39900.0
2012-04-19 11:30:00,21.55,21.56,21.43,21.46,59900.0,21.55,21.56,21.43,21.46,59900.0
2012-04-19 11:35:00,21.47,21.47,21.35,21.38,46700.0,21.47,21.47,21.35,21.38,46700.0
2012-04-19 11:40:00,21.39,21.64,21.38,21.61,64700.0,21.39,21.64,21.38,21.61,64700.0
2012-04-19 11:45:00,21.61,21.67,21.58,21.63,17900.0,21.61,21.67,21.58,21.63,17900.0
2012-04-19 11:50:00,21.63,21.63,21.55,21.61,65800.0,21.63,21.63,21.55,21.61,65800.0
2012-04-19 11:55:00,21.59,21.65,21.55,21.57,24900.0,21.59,21.65,21.55,21.57,24900.0
2012-04-19 12:00:00,21.58,21.6,21.37,21.42,71700.0,21.58,21.6,21.37,21.42,71700.0
2012-04-19 12:05:00,21.4,21.43,21.31,21.4,46200.0,21.4,21.43,21.31,21.4,46200.0
2012-04-19 12:10:00,21.35,21.5,21.33,21.46,49800.0,21.35,21.5,21.33,21.46,49800.0
2012-04-19 12:15:00,21.45,21.53,21.38,21.53,34100.0,21.45,21.53,21.38,21.53,34100.0
2012-04-19 12:20:00,21.52,21.56,21.45,21.47,37000.0,21.52,21.56,21.45,21.47,37000.0
2012-04-19 12:25:00,21.47,21.5,21.39,21.45,20900.0,21.47,21.5,21.39,21.45,20900.0
2012-04-19 12:30:00,21.42,21.52,21.38,21.43,49000.0,21.42,21.52,21.38,21.43,49000.0
2012-04-19 12:35:00,21.43,21.63,21.42,21.57,42100.0,21.43,21.63,21.42,21.57,42100.0
2012-04-19 12:40:00,21.55,21.56,21.43,21.53,22900.0,21.55,21.56,21.43,21.53,22900.0
2012-04-19 12:45:00,21.52,21.6,21.47,21.53,19100.0,21.52,21.6,21.47,21.53,19100.0
2012-04-19 12:50:00,21.52,21.6,21.49,21.53,29200.0,21.52,21.6,21.49,21.53,29200.0
2012-04-19 12:55:00,21.51,21.53,21.46,21.47,15300.0,21.51,21.53,21.46,21.47,15300.0
2012-04-19 13:00:00,21.48,21.52,21.45,21.5,33800.0,21.48,21.52,21.45,21.5,33800.0
2012-04-19 13:05:00,21.51,21.52,21.4,21.45,39000.0,21.51,21.52,21.4,21.45,39000.0
2012-04-19 13:10:00,21.45,21.46,21.39,21.43,46900.0,21.45,21.46,21.39,21.43,46900.0
2012-04-19 13:15:00,21.43,21.5,21.43,21.46,28800.0,21.43,21.5,21.43,21.46,28800.0
2012-04-19 13:20:00,21.46,21.47,21.39,21.4,38400.0,21.46,21.47,21.39,21.4,38400.0
2012-04-19 13:25:00,21.4,21.41,21.36,21.37,47700.0,21.4,21.41,21.36,21.37,47700.0
2012-04-19 13:30:00,21.38,21.44,21.35,21.42,33500.0,21.38,21.44,21.35,21.42,33500.0
2012-04-19 13:35:00,21.42,21.47,21.4,21.41,27200.0,21.42,21.47,21.4,21.41,27200.0
2012-04-19 13:40:00,21.42,21.43,21.39,21.4,12900.0,21.42,21.43,21.39,21.4,12900.0
2012-04-19 13:45:00,21.42,21.48,21.38,21.46,20700.0,21.42,21.48,21.38,21.46,20700.0
2012-04-19 13:50:00,21.46,21.48,21.38,21.42,24500.0,21.46,21.48,21.38,21.42,24500.0
2012-04-19 13:55:00,21.42,21.44,21.36,21.37,33100.0,21.42,21.44,21.36,21.37,33100.0
2012-04-19 14:00:00,21.36,21.45,21.36,21.44,29800.0,21.36,21.45,21.36,21.44,29800.0
2012-04-19 14:05:00,21.45,21.45,21.39,21.42,16900.0,21.45,21.45,21.39,21.42,16900.0
2012-04-19 14:10:00,21.42,21.43,21.35,21.39,32800.0,21.42,21.43,21.35,21.39,32800.0
2012-04-19 14:15:00,21.39,21.41,21.27,21.35,63800.0,21.39,21.41,21.27,21.35,63800.0
2012-04-19 14:20:00,21.37,21.38,21.24,21.27,71800.0,21.37,21.38,21.24,21.27,71800.0
2012-04-19 14:25:00,21.28,21.32,21.19,21.21,40200.0,21.28,21.32,21.19,21.21,40200.0
2012-04-19 14:30:00,21.23,21.27,21.17,21.25,48300.0,21.23,21.27,21.17,21.25,48300.0
2012-04-19 14:35:00,21.24,21.25,21.17,21.2,57300.0,21.24,21.25,21.17,21.2,57300.0
2012-04-19 14:40:00,21.19,21.23,21.18,21.21,21600.0,21.19,21.23,21.18,21.21,21600.0
2012-04-19 14:45:00,21.21,21.21,21.15,21.2,40400.0,21.21,21.21,21.15,21.2,40400.0
2012-04-19 14:50:00,21.2,21.3,21.16,21.25,45400.0,21.2,21.3,21.16,21.25,45400.0
2012-04-19 14:55:00,21.25,21.29,21.21,21.23,26300.0,21.25,21.29,21.21,21.23,26300.0
2012-04-19 15:00:00,21.23,21.29,21.22,21.26,36900.0,21.23,21.29,21.22,21.26,36900.0
2012-04-19 15:05:00,21.27,21.27,21.21,21.25,40200.0,21.27,21.27,21.21,21.25,40200.0
2012-04-19 15:10:00,21.25,21.33,21.23,21.29,53100.0,21.25,21.33,21.23,21.29,53100.0
2012-04-19 15:15:00,21.3,21.34,21.24,21.33,76200.0,21.3,21.34,21.24,21.33,76200.0
2012-04-19 15:20:00,21.33,21.45,21.32,21.42,121800.0,21.33,21.45,21.32,21.42,121800.0
2012-04-19 15:25:00,21.43,21.52,21.43,21.45,75600.0,21.43,21.52,21.43,21.45,75600.0
2012-04-19 15:30:00,21.45,21.46,21.4,21.41,46700.0,21.45,21.46,21.4,21.41,46700.0
2012-04-19 15:35:00,21.41,21.46,21.41,21.45,37200.0,21.41,21.46,21.41,21.45,37200.0
2012-04-19 15:40:00,21.45,21.51,21.41,21.43,41900.0,21.45,21.51,21.41,21.43,41900.0
2012-04-19 15:45:00,21.43,21.52,21.41,21.47,51400.0,21.43,21.52,21.41,21.47,51400.0
2012-04-19 15:50:00,21.47,21.47,21.36,21.41,67600.0,21.47,21.47,21.36,21.41,67600.0
2012-04-19 15:55:00,21.41,21.43,21.37,21.38,148200.0,21.41,21.43,21.37,21.38,148200.0
2012-04-20 09:30:00,21.47,21.89,21.46,21.79,234300.0,21.47,21.89,21.46,21.79,234300.0
2012-04-20 09:35:00,21.79,21.9,21.77,21.8,92600.0,21.79,21.9,21.77,21.8,92600.0
2012-04-20 09:40:00,21.8,22.08,21.74,21.75,291700.0,21.8,22.08,21.74,21.75,291700.0
2012-04-20 09:45:00,21.75,21.85,21.58,21.61,119700.0,21.75,21.85,21.58,21.61,119700.0
2012-04-20 09:50:00,21.62,21.66,21.48,21.51,113900.0,21.62,21.66,21.48,21.51,113900.0
2012-04-20 09:55:00,21.53,21.62,21.43,21.49,49900.0,21.53,21.62,21.43,21.49,49900.0
2012-04-20 10:00:00,21.5,21.5,21.32,21.44,79100.0,21.5,21.5,21.32,21.44,79100.0
2012-04-20 10:05:00,21.41,21.49,21.26,21.4,89200.0,21.41,21.49,21.26,21.4,89200.0
2012-04-20 10:10:00,21.4,21.45,21.3,21.32,26700.0,21.4,21.45,21.3,21.32,26700.0
2012-04-20 10:15:00,21.33,21.38,21.28,21.3,60500.0,21.33,21.38,21.28,21.3,60500.0
2012-04-20 10:20:00,21.31,21.41,21.29,21.4,23800.0,21.31,21.41,21.29,21.4,23800.0
2012-04-20 10:25:00,21.38,21.48,21.37,21.46,48000.0,21.38,21.48,21.37,21.46,48000.0
2012-04-20 10:30:00,21.47,21.49,21.41,21.45,22200.0,21.47,21.49,21.41,21.45,22200.0
2012-04-20 10:35:00,21.45,21.45,21.35,21.37,47600.0,21.45,21.45,21.35,21.37,47600.0
2012-04-20 10:40:00,21.36,21.38,21.18,21.18,105700.0,21.36,21.38,21.18,21.18,105700.0
2012-04-20 10:45:00,21.18,21.27,21.15,21.19,42000.0,21.18,21.27,21.15,21.19,42000.0
2012-04-20 10:50:00,21.19,21.22,21.15,21.18,35700.0,21.19,21.22,21.15,21.18,35700.0
2012-04-20 10:55:00,21.18,21.19,21.1,21.14,73400.0,21.18,21.19,21.1,21.14,73400.0
2012-04-20 11:00:00,21.14,21.2,21.11,21.14,27500.0,21.14,21.2,21.11,21.14,27500.0
2012-04-20 11:05:00,21.13,21.14,20.87,20.93,182500.0,21.13,21.14,20.87,20.93,182500.0
2012-04-20 11:10:00,20.93,21.13,20.92,21.06,69200.0,20.93,21.13,20.92,21.06,69200.0
2012-04-20 11:15:00,21.05,21.15,20.93,20.94,95100.0,21.05,21.15,20.93,20.94,95100.0
2012-04-20 11:20:00,20.94,21.0,20.93,21.0,24000.0,20.94,21.0,20.93,21.0,24000.0
2012-04-20 11:25:00,20.99,21.0,20.88,20.9,53300.0,20.99,21.0,20.88,20.9,53300.0
2012-04-20 11:30:00,20.89,20.96,20.87,20.94,26100.0,20.89,20.96,20.87,20.94,26100.0
2012-04-20 11:35:00,20.92,20.97,20.89,20.93,26600.0,20.92,20.97,20.89,20.93,26600.0
2012-04-20 11:40:00,20.95,21.0,20.89,20.91,53100.0,20.95,21.0,20.89,20.91,53100.0
2012-04-20 11:45:00,20.93,20.93,20.85,20.87,32100.0,20.93,20.93,20.85,20.87,32100.0
2012-04-20 11:50:00,20.88,20.89,20.82,20.83,43800.0,20.88,20.89,20.82,20.83,43800.0
2012-04-20 11:55:00,20.83,20.89,20.8,20.85,39600.0,20.83,20.89,20.8,20.85,39600.0
2012-04-20 12:00:00,20.85,20.86,20.78,20.79,39000.0,20.85,20.86,20.78,20.79,39000.0
2012-04-20 12:05:00,20.79,20.86,20.75,20.85,54600.0,20.79,20.86,20.75,20.85,54600.0
2012-04-20 12:10:00,20.84,20.85,20.77,20.77,23300.0,20.84,20.85,20.77,20.77,23300.0
2012-04-20 12:15:00,20.77,20.82,20.75,20.81,33700.0,20.77,20.82,20.75,20.81,33700.0
2012-04-20 12:20:00,20.81,20.85,20.8,20.85,36600.0,20.81,20.85,20.8,20.85,36600.0
2012-04-20 12:25:00,20.84,20.9,20.8,20.87,38700.0,20.84,20.9,20.8,20.87,38700.0
2012-04-20 12:30:00,20.87,20.97,20.87,20.95,39500.0,20.87,20.97,20.87,20.95,39500.0
2012-04-20 12:35:00,20.94,20.98,20.94,20.96,21900.0,20.94,20.98,20.94,20.96,21900.0
2012-04-20 12:40:00,20.94,20.96,20.91,20.92,16200.0,20.94,20.96,20.91,20.92,16200.0
2012-04-20 12:45:00,20.92,21.03,20.92,21.02,28600.0,20.92,21.03,20.92,21.02,28600.0
2012-04-20 12:50:00,21.01,21.03,20.99,21.01,25400.0,21.01,21.03,20.99,21.01,25400.0
2012-04-20 12:55:00,21.01,21.06,20.98,20.98,49700.0,21.01,21.06,20.98,20.98,49700.0
2012-04-20 13:00:00,20.99,21.14,20.98,21.14,28600.0,20.99,21.14,20.98,21.14,28600.0
2012-04-20 13:05:00,21.13,21.13,21.04,21.05,9500.0,21.13,21.13,21.04,21.05,9500.0
2012-04-20 13:10:00,21.05,21.15,21.05,21.12,35500.0,21.05,21.15,21.05,21.12,35500.0
2012-04-20 13:15:00,21.11,21.16,21.03,21.08,33900.0,21.11,21.16,21.03,21.08,33900.0
2012-04-20 13:20:00,21.07,21.07,21.04,21.04,20900.0,21.07,21.07,21.04,21.04,20900.0
2012-04-20 13:25:00,21.03,21.07,20.94,21.0,42800.0,21.03,21.07,20.94,21.0,42800.0
2012-04-20 13:30:00,20.99,21.06,20.9,20.97,49000.0,20.99,21.06,20.9,20.97,49000.0
2012-04-20 13:35:00,20.97,20.98,20.94,20.95,8400.0,20.97,20.98,20.94,20.95,8400.0
2012-04-20 13:40:00,20.96,20.96,20.92,20.93,13200.0,20.96,20.96,20.92,20.93,13200.0
2012-04-20 13:45:00,20.92,20.98,20.92,20.95,16700.0,20.92,20.98,20.92,20.95,16700.0
2012-04-20 13:50:00,20.94,21.05,20.9,21.02,55300.0,20.94,21.05,20.9,21.02,55300.0
2012-04-20 13:55:00,20.98,21.1,20.98,21.04,27100.0,20.98,21.1,20.98,21.04,27100.0
2012-04-20 14:00:00,21.04,21.07,21.01,21.05,31500.0,21.04,21.07,21.01,21.05,31500.0
2012-04-20 14:05:00,21.04,21.04,20.97,20.98,19500.0,21.04,21.04,20.97,20.98,19500.0
2012-04-20 14:10:00,20.98,20.99,20.89,20.96,38000.0,20.98,20.99,20.89,20.96,38000.0
2012-04-20 14:15:00,20.95,21.01,20.95,21.01,28200.0,20.95,21.01,20.95,21.01,28200.0
2012-04-20 14:20:00,21.0,21.01,20.98,21.01,24300.0,21.0,21.01,20.98,21.01,24300.0
2012-04-20 14:25:00,21.0,21.07,21.0,21.06,34600.0,21.0,21.07,21.0,21.06,34600.0
2012-04-20 14:30:00,21.07,21.15,21.06,21.09,50500.0,21.07,21.15,21.06,21.09,50500.0
2012-04-20 14:35:00,21.1,21.12,21.08,21.08,35400.0,21.1,21.12,21.08,21.08,35400.0
2012-04-20 14:40:00,21.08,21.1,20.97,21.0,48900.0,21.08,21.1,20.97,21.0,48900.0
2012-04-20 14:45:00,21.0,21.07,20.98,21.04,21100.0,21.0,21.07,20.98,21.04,21100.0
2012-04-20 14:50:00,21.03,21.06,21.03,21.03,9600.0,21.03,21.06,21.03,21.03,9600.0
2012-04-20 14:55:00,21.04,21.1,21.03,21.06,28100.0,21.04,21.1,21.03,21.06,28100.0
2012-04-20 15:00:00,21.06,21.06,20.96,20.98,41300.0,21.06,21.06,20.96,20.98,41300.0
2012-04-20 15:05:00,20.96,20.97,20.87,20.88,52700.0,20.96,20.97,20.87,20.88,52700.0
2012-04-20 15:10:00,20.88,20.9,20.76,20.79,90700.0,20.88,20.9,20.76,20.79,90700.0
2012-04-20 15:15:00,20.8,20.83,20.78,20.83,56800.0,20.8,20.83,20.78,20.83,56800.0
2012-04-20 15:20:00,20.83,20.83,20.75,20.76,57700.0,20.83,20.83,20.75,20.76,57700.0
2012-04-20 15:25:00,20.76,20.77,20.72,20.75,74700.0,20.76,20.77,20.72,20.75,74700.0
2012-04-20 15:30:00,20.75,20.75,20.71,20.73,41100.0,20.75,20.75,20.71,20.73,41100.0
2012-04-20 15:35:00,20.73,20.74,20.72,20.73,52000.0,20.73,20.74,20.72,20.73,52000.0
2012-04-20 15:40:00,20.73,20.87,20.65,20.81,156000.0,20.73,20.87,20.65,20.81,156000.0
2012-04-20 15:45:00,20.81,20.86,20.77,20.77,73600.0,20.81,20.86,20.77,20.77,73600.0
2012-04-20 15:50:00,20.76,20.87,20.76,20.78,139600.0,20.76,20.87,20.76,20.78,139600.0
2012-04-20 15:55:00,20.78,20.8,20.6,20.63,616300.0,20.78,20.8,20.6,20.63,616300.0
2012-04-23 09:30:00,20.01,20.13,19.7,19.9,353800.0,20.01,20.13,19.7,19.9,353800.0
2012-04-23 09:35:00,19.9,19.92,19.55,19.83,219400.0,19.9,19.92,19.55,19.83,219400.0
2012-04-23 09:40:00,19.81,19.84,19.63,19.65,112200.0,19.81,19.84,19.63,19.65,112200.0
2012-04-23 09:45:00,19.65,19.68,19.25,19.35,432500.0,19.65,19.68,19.25,19.35,432500.0
2012-04-23 09:50:00,19.35,19.37,19.14,19.2,202000.0,19.35,19.37,19.14,19.2,202000.0
2012-04-23 09:55:00,19.21,19.36,19.1,19.17,233700.0,19.21,19.36,19.1,19.17,233700.0
2012-04-23 10:00:00,19.18,19.24,19.04,19.08,143800.0,19.18,19.24,19.04,19.08,143800.0
2012-04-23 10:05:00,19.05,19.11,18.97,19.05,290900.0,19.05,19.11,18.97,19.05,290900.0
2012-04-23 10:10:00,19.05,19.36,19.05,19.34,205900.0,19.05,19.36,19.05,19.34,205900.0
2012-04-23 10:15:00,19.35,19.42,19.33,19.35,105800.0,19.35,19.42,19.33,19.35,105800.0
2012-04-23 10:20:00,19.35,19.42,19.3,19.39,86300.0,19.35,19.42,19.3,19.39,86300.0
2012-04-23 10:25:00,19.39,19.39,19.25,19.26,68000.0,19.39,19.39,19.25,19.26,68000.0
2012-04-23 10:30:00,19.26,19.3,19.21,19.24,43000.0,19.26,19.3,19.21,19.24,43000.0
2012-04-23 10:35:00,19.24,19.3,19.22,19.27,66100.0,19.24,19.3,19.22,19.27,66100.0
2012-04-23 10:40:00,19.26,19.27,19.2,19.23,42700.0,19.26,19.27,19.2,19.23,42700.0
2012-04-23 10:45:00,19.23,19.3,19.2,19.3,51800.0,19.23,19.3,19.2,19.3,51800.0
2012-04-23 10:50:00,19.29,19.36,19.25,19.35,45500.0,19.29,19.36,19.25,19.35,45500.0
2012-04-23 10:55:00,19.33,19.4,19.29,19.38,74200.0,19.33,19.4,19.29,19.38,74200.0
2012-04-23 11:00:00,19.37,19.53,19.37,19.5,111100.0,19.37,19.53,19.37,19.5,111100.0
2012-04-23 11:05:00,19.5,19.57,19.38,19.51,155700.0,19.5,19.57,19.38,19.51,155700.0
2012-04-23 11:10:00,19.51,19.6,19.46,19.54,59800.0,19.51,19.6,19.46,19.54,59800.0
2012-04-23 11:15:00,19.53,19.6,19.48,19.55,37900.0,19.53,19.6,19.48,19.55,37900.0
2012-04-23 11:20:00,19.55,19.58,19.47,19.54,55600.0,19.55,19.58,19.47,19.54,55600.0
2012-04-23 11:25:00,19.55,19.59,19.49,19.5,34100.0,19.55,19.59,19.49,19.5,34100.0
2012-04-23 11:30:00,19.51,19.52,19.49,19.52,34400.0,19.51,19.52,19.49,19.52,34400.0
2012-04-23 11:35:00,19.5,19.65,19.5,19.59,65500.0,19.5,19.65,19.5,19.59,65500.0
2012-04-23 11:40:00,19.59,19.63,19.54,19.58,43900.0,19.59,19.63,19.54,19.58,43900.0
2012-04-23 11:45:00,19.58,19.63,19.55,19.63,47400.0,19.58,19.63,19.55,19.63,47400.0
2012-04-23 11:50:00,19.62,19.65,19.6,19.6,20900.0,19.62,19.65,19.6,19.6,20900.0
2012-04-23 11:55:00,19.6,19.65,19.6,19.61,19700.0,19.6,19.65,19.6,19.61,19700.0
2012-04-23 12:00:00,19.62,19.65,19.55,19.61,26800.0,19.62,19.65,19.55,19.61,26800.0
2012-04-23 12:05:00,19.62,19.63,19.57,19.59,30200.0,19.62,19.63,19.57,19.59,30200.0
2012-04-23 12:10:00,19.59,19.6,19.48,19.5,47700.0,19.59,19.6,19.48,19.5,47700.0
2012-04-23 12:15:00,19.5,19.54,19.47,19.54,24700.0,19.5,19.54,19.47,19.54,24700.0
2012-04-23 12:20:00,19.52,19.59,19.52,19.59,22000.0,19.52,19.59,19.52,19.59,22000.0
2012-04-23 12:25:00,19.59,19.63,19.57,19.63,38700.0,19.59,19.63,19.57,19.63,38700.0
2012-04-23 12:30:00,19.63,19.74,19.62,19.74,39900.0,19.63,19.74,19.62,19.74,39900.0
2012-04-23 12:35:00,19.74,19.78,19.72,19.72,43600.0,19.74,19.78,19.72,19.72,43600.0
2012-04-23 12:40:00,19.72,19.74,19.62,19.71,28300.0,19.72,19.74,19.62,19.71,28300.0
2012-04-23 12:45:00,19.68,19.71,19.63,19.65,19000.0,19.68,19.71,19.63,19.65,19000.0
2012-04-23 12:50:00,19.65,19.7,19.64,19.66,17400.0,19.65,19.7,19.64,19.66,17400.0
2012-04-23 12:55:00,19.67,19.74,19.66,19.74,17200.0,19.67,19.74,19.66,19.74,17200.0
2012-04-23 13:00:00,19.74,19.77,19.68,19.75,35800.0,19.74,19.77,19.68,19.75,35800.0
2012-04-23 13:05:00,19.75,19.76,19.65,19.68,28800.0,19.75,19.76,19.65,19.68,28800.0
2012-04-23 13:10:00,19.7,19.7,19.65,19.67,13500.0,19.7,19.7,19.65,19.67,13500.0
2012-04-23 13:15:00,19.66,19.67,19.65,19.65,12300.0,19.66,19.67,19.65,19.65,12300.0
2012-04-23 13:20:00,19.66,19.67,19.63,19.63,14700.0,19.66,19.67,19.63,19.63,14700.0
2012-04-23 13:25:00,19.63,19.64,19.6,19.62,23800.0,19.63,19.64,19.6,19.62,23800.0
2012-04-23 13:30:00,19.62,19.63,19.58,19.58,15900.0,19.62,19.63,19.58,19.58,15900.0
2012-04-23 13:35:00,19.59,19.59,19.56,19.56,17100.0,19.59,19.59,19.56,19.56,17100.0
2012-04-23 13:40:00,19.56,19.56,19.48,19.5,26200.0,19.56,19.56,19.48,19.5,26200.0
2012-04-23 13:45:00,19.48,19.51,19.41,19.41,43300.0,19.48,19.51,19.41,19.41,43300.0
2012-04-23 13:50:00,19.42,19.49,19.37,19.42,45700.0,19.42,19.49,19.37,19.42,45700.0
2012-04-23 13:55:00,19.4,19.41,19.33,19.38,38200.0,19.4,19.41,19.33,19.38,38200.0
2012-04-23 14:00:00,19.38,19.45,19.32,19.39,42800.0,19.38,19.45,19.32,19.39,42800.0
2012-04-23 14:05:00,19.35,19.39,19.32,19.37,26200.0,19.35,19.39,19.32,19.37,26200.0
2012-04-23 14:10:00,19.37,19.39,19.32,19.36,23700.0,19.37,19.39,19.32,19.36,23700.0
2012-04-23 14:15:00,19.36,19.43,19.32,19.41,32100.0,19.36,19.43,19.32,19.41,32100.0
2012-04-23 14:20:00,19.43,19.48,19.41,19.45,55500.0,19.43,19.48,19.41,19.45,55500.0
2012-04-23 14:25:00,19.46,19.47,19.35,19.37,23500.0,19.46,19.47,19.35,19.37,23500.0
2012-04-23 14:30:00,19.35,19.47,19.33,19.34,66300.0,19.35,19.47,19.33,19.34,66300.0
2012-04-23 14:35:00,19.35,19.37,19.3,19.32,69800.0,19.35,19.37,19.3,19.32,69800.0
2012-04-23 14:40:00,19.31,19.39,19.3,19.36,18000.0,19.31,19.39,19.3,19.36,18000.0
2012-04-23 14:45:00,19.34,19.39,19.3,19.34,27200.0,19.34,19.39,19.3,19.34,27200.0
2012-04-23 14:50:00,19.33,19.33,19.23,19.23,52800.0,19.33,19.33,19.23,19.23,52800.0
2012-04-23 14:55:00,19.24,19.26,19.22,19.23,38300.0,19.24,19.26,19.22,19.23,38300.0
2012-04-23 15:00:00,19.24,19.29,19.22,19.23,34800.0,19.24,19.29,19.22,19.23,34800.0
2012-04-23 15:05:00,19.22,19.26,19.12,19.18,92400.0,19.22,19.26,19.12,19.18,92400.0
2012-04-23 15:10:00,19.19,19.22,19.13,19.2,57400.0,19.19,19.22,19.13,19.2,57400.0
2012-04-23 15:15:00,19.21,19.25,19.16,19.23,55100.0,19.21,19.25,19.16,19.23,55100.0
2012-04-23 15:20:00,19.24,19.24,19.18,19.19,52900.0,19.24,19.24,19.18,19.19,52900.0
2012-04-23 15:25:00,19.18,19.22,19.15,19.16,56700.0,19.18,19.22,19.15,19.16,56700.0
2012-04-23 15:30:00,19.17,19.25,19.15,19.22,82200.0,19.17,19.25,19.15,19.22,82200.0
2012-04-23 15:35:00,19.22,19.26,19.14,19.18,78100.0,19.22,19.26,19.14,19.18,78100.0
2012-04-23 15:40:00,19.18,19.26,19.12,19.18,93300.0,19.18,19.26,19.12,19.18,93300.0
2012-04-23 15:45:00,19.17,19.23,19.1,19.15,126600.0,19.17,19.23,19.1,19.15,126600.0
2012-04-23 15:50:00,19.15,19.26,19.15,19.26,122500.0,19.15,19.26,19.15,19.26,122500.0
2012-04-23 15:55:00,19.26,19.3,19.23,19.25,185400.0,19.26,19.3,19.23,19.25,185400.0
2012-04-24 09:30:00,19.19,19.22,18.82,19.05,244900.0,19.19,19.22,18.82,19.05,244900.0
2012-04-24 09:35:00,19.05,19.08,18.75,18.81,167100.0,19.05,19.08,18.75,18.81,167100.0
2012-04-24 09:40:00,18.8,18.85,18.63,18.75,164300.0,18.8,18.85,18.63,18.75,164300.0
2012-04-24 09:45:00,18.75,19.01,18.74,18.89,156300.0,18.75,19.01,18.74,18.89,156300.0
2012-04-24 09:50:00,18.9,19.19,18.9,18.99,186000.0,18.9,19.19,18.9,18.99,186000.0
2012-04-24 09:55:00,19.0,19.1,18.97,19.08,45100.0,19.0,19.1,18.97,19.08,45100.0
2012-04-24 10:00:00,19.09,19.25,19.03,19.25,45300.0,19.09,19.25,19.03,19.25,45300.0
2012-04-24 10:05:00,19.25,19.36,19.15,19.2,103900.0,19.25,19.36,19.15,19.2,103900.0
2012-04-24 10:10:00,19.21,19.3,19.1,19.1,72900.0,19.21,19.3,19.1,19.1,72900.0
2012-04-24 10:15:00,19.11,19.12,19.02,19.07,80300.0,19.11,19.12,19.02,19.07,80300.0
2012-04-24 10:20:00,19.07,19.07,18.95,18.98,86000.0,19.07,19.07,18.95,18.98,86000.0
2012-04-24 10:25:00,18.97,18.98,18.83,18.9,77800.0,18.97,18.98,18.83,18.9,77800.0
2012-04-24 10:30:00,18.9,18.92,18.83,18.83,51100.0,18.9,18.92,18.83,18.83,51100.0
2012-04-24 10:35:00,18.82,18.85,18.8,18.82,83900.0,18.82,18.85,18.8,18.82,83900.0
2012-04-24 10:40:00,18.82,18.84,18.79,18.81,83700.0,18.82,18.84,18.79,18.81,83700.0
2012-04-24 10:45:00,18.8,18.81,18.7,18.79,112500.0,18.8,18.81,18.7,18.79,112500.0
2012-04-24 10:50:00,18.76,18.76,18.66,18.66,68000.0,18.76,18.76,18.66,18.66,68000.0
2012-04-24 10:55:00,18.65,18.73,18.62,18.73,150200.0,18.65,18.73,18.62,18.73,150200.0
2012-04-24 11:00:00,18.74,18.83,18.74,18.8,78900.0,18.74,18.83,18.74,18.8,78900.0
2012-04-24 11:05:00,18.81,18.81,18.8,18.8,46100.0,18.81,18.81,18.8,18.8,46100.0
2012-04-24 11:10:00,18.81,18.9,18.8,18.89,119400.0,18.81,18.9,18.8,18.89,119400.0
2012-04-24 11:15:00,18.89,18.9,18.85,18.87,78400.0,18.89,18.9,18.85,18.87,78400.0
2012-04-24 11:20:00,18.86,18.88,18.85,18.85,53600.0,18.86,18.88,18.85,18.85,53600.0
2012-04-24 11:25:00,18.86,18.87,18.79,18.84,69900.0,18.86,18.87,18.79,18.84,69900.0
2012-04-24 11:30:00,18.84,18.85,18.79,18.8,79000.0,18.84,18.85,18.79,18.8,79000.0
2012-04-24 11:35:00,18.8,18.81,18.71,18.74,53900.0,18.8,18.81,18.71,18.74,53900.0
2012-04-24 11:40:00,18.73,18.76,18.73,18.76,51400.0,18.73,18.76,18.73,18.76,51400.0
2012-04-24 11:45:00,18.76,18.76,18.73,18.75,38700.0,18.76,18.76,18.73,18.75,38700.0
2012-04-24 11:50:00,18.75,18.8,18.74,18.8,23400.0,18.75,18.8,18.74,18.8,23400.0
2012-04-24 11:55:00,18.8,18.8,18.77,18.77,27900.0,18.8,18.8,18.77,18.77,27900.0
2012-04-24 12:00:00,18.78,18.82,18.76,18.8,79100.0,18.78,18.82,18.76,18.8,79100.0
2012-04-24 12:05:00,18.82,19.0,18.82,18.94,150600.0,18.82,19.0,18.82,18.94,150600.0
2012-04-24 12:10:00,18.95,18.96,18.89,18.91,49000.0,18.95,18.96,18.89,18.91,49000.0
2012-04-24 12:15:00,18.91,18.91,18.88,18.9,70300.0,18.91,18.91,18.88,18.9,70300.0
2012-04-24 12:20:00,18.9,18.9,18.78,18.81,65400.0,18.9,18.9,18.78,18.81,65400.0
2012-04-24 12:25:00,18.8,18.81,18.71,18.8,56100.0,18.8,18.81,18.71,18.8,56100.0
2012-04-24 12:30:00,18.8,18.84,18.78,18.78,34100.0,18.8,18.84,18.78,18.78,34100.0
2012-04-24 12:35:00,18.79,18.8,18.77,18.78,35300.0,18.79,18.8,18.77,18.78,35300.0
2012-04-24 12:40:00,18.79,18.8,18.78,18.79,14800.0,18.79,18.8,18.78,18.79,14800.0
2012-04-24 12:45:00,18.79,18.79,18.77,18.77,20000.0,18.79,18.79,18.77,18.77,20000.0
2012-04-24 12:50:00,18.78,18.79,18.76,18.78,27100.0,18.78,18.79,18.76,18.78,27100.0
2012-04-24 12:55:00,18.79,18.8,18.77,18.8,31600.0,18.79,18.8,18.77,18.8,31600.0
2012-04-24 13:00:00,18.8,18.8,18.79,18.8,20500.0,18.8,18.8,18.79,18.8,20500.0
2012-04-24 13:05:00,18.8,18.84,18.79,18.84,64900.0,18.8,18.84,18.79,18.84,64900.0
2012-04-24 13:10:00,18.83,18.84,18.83,18.84,14400.0,18.83,18.84,18.83,18.84,14400.0
2012-04-24 13:15:00,18.84,18.84,18.8,18.81,42800.0,18.84,18.84,18.8,18.81,42800.0
2012-04-24 13:20:00,18.82,18.84,18.81,18.83,34400.0,18.82,18.84,18.81,18.83,34400.0
2012-04-24 13:25:00,18.82,18.83,18.78,18.79,36500.0,18.82,18.83,18.78,18.79,36500.0
2012-04-24 13:30:00,18.79,18.84,18.79,18.84,27300.0,18.79,18.84,18.79,18.84,27300.0
2012-04-24 13:35:00,18.83,18.84,18.79,18.83,100100.0,18.83,18.84,18.79,18.83,100100.0
2012-04-24 13:40:00,18.82,18.89,18.81,18.85,55000.0,18.82,18.89,18.81,18.85,55000.0
2012-04-24 13:45:00,18.85,18.85,18.84,18.84,36700.0,18.85,18.85,18.84,18.84,36700.0
2012-04-24 13:50:00,18.84,18.85,18.81,18.83,29800.0,18.84,18.85,18.81,18.83,29800.0
2012-04-24 13:55:00,18.82,18.82,18.78,18.8,41100.0,18.82,18.82,18.78,18.8,41100.0
2012-04-24 14:00:00,18.8,18.8,18.75,18.76,64400.0,18.8,18.8,18.75,18.76,64400.0
2012-04-24 14:05:00,18.77,18.77,18.76,18.76,11500.0,18.77,18.77,18.76,18.76,11500.0
2012-04-24 14:10:00,18.76,18.77,18.68,18.69,67400.0,18.76,18.77,18.68,18.69,67400.0
2012-04-24 14:15:00,18.69,18.72,18.68,18.69,39800.0,18.69,18.72,18.68,18.69,39800.0
2012-04-24 14:20:00,18.7,18.7,18.67,18.7,44300.0,18.7,18.7,18.67,18.7,44300.0
2012-04-24 14:25:00,18.69,18.7,18.67,18.68,44300.0,18.69,18.7,18.67,18.68,44300.0
2012-04-24 14:30:00,18.68,18.7,18.67,18.7,27700.0,18.68,18.7,18.67,18.7,27700.0
2012-04-24 14:35:00,18.69,18.7,18.67,18.7,30500.0,18.69,18.7,18.67,18.7,30500.0
2012-04-24 14:40:00,18.7,18.7,18.62,18.63,62400.0,18.7,18.7,18.62,18.63,62400.0
2012-04-24 14:45:00,18.63,18.64,18.57,18.59,82000.0,18.63,18.64,18.57,18.59,82000.0
2012-04-24 14:50:00,18.59,18.63,18.57,18.61,54500.0,18.59,18.63,18.57,18.61,54500.0
2012-04-24 14:55:00,18.6,18.61,18.57,18.57,39200.0,18.6,18.61,18.57,18.57,39200.0
2012-04-24 15:00:00,18.58,18.67,18.57,18.67,59300.0,18.58,18.67,18.57,18.67,59300.0
2012-04-24 15:05:00,18.67,18.77,18.66,18.77,52900.0,18.67,18.77,18.66,18.77,52900.0
2012-04-24 15:10:00,18.77,18.77,18.72,18.73,55900.0,18.77,18.77,18.72,18.73,55900.0
2012-04-24 15:15:00,18.73,18.74,18.65,18.66,94900.0,18.73,18.74,18.65,18.66,94900.0
2012-04-24 15:20:00,18.65,18.71,18.65,18.7,33800.0,18.65,18.71,18.65,18.7,33800.0
2012-04-24 15:25:00,18.7,18.71,18.65,18.66,41800.0,18.7,18.71,18.65,18.66,41800.0
2012-04-24 15:30:00,18.66,18.69,18.62,18.69,78400.0,18.66,18.69,18.62,18.69,78400.0
2012-04-24 15:35:00,18.69,18.69,18.66,18.68,53900.0,18.69,18.69,18.66,18.68,53900.0
2012-04-24 15:40:00,18.68,18.69,18.67,18.69,78200.0,18.68,18.69,18.67,18.69,78200.0
2012-04-24 15:45:00,18.69,18.71,18.66,18.7,130000.0,18.69,18.71,18.66,18.7,130000.0
2012-04-24 15:50:00,18.7,18.74,18.67,18.69,102000.0,18.7,18.74,18.67,18.69,102000.0
2012-04-24 15:55:00,18.7,18.72,18.65,18.65,325700.0,18.7,18.72,18.65,18.65,325700.0
2012-04-25 09:30:00,18.87,18.96,18.77,18.84,191700.0,18.87,18.96,18.77,18.84,191700.0
2012-04-25 09:35:00,18.85,18.85,18.65,18.7,164400.0,18.85,18.85,18.65,18.7,164400.0
2012-04-25 09:40:00,18.7,18.72,18.57,18.66,200400.0,18.7,18.72,18.57,18.66,200400.0
2012-04-25 09:45:00,18.67,18.73,18.66,18.73,87900.0,18.67,18.73,18.66,18.73,87900.0
2012-04-25 09:50:00,18.72,18.72,18.52,18.55,96900.0,18.72,18.72,18.52,18.55,96900.0
2012-04-25 09:55:00,18.55,18.57,18.45,18.54,118100.0,18.55,18.57,18.45,18.54,118100.0
2012-04-25 10:00:00,18.55,18.63,18.5,18.57,123200.0,18.55,18.63,18.5,18.57,123200.0
2012-04-25 10:05:00,18.57,18.65,18.5,18.5,96900.0,18.57,18.65,18.5,18.5,96900.0
2012-04-25 10:10:00,18.5,18.53,18.35,18.48,197700.0,18.5,18.53,18.35,18.48,197700.0
2012-04-25 10:15:00,18.48,18.5,18.35,18.41,85500.0,18.48,18.5,18.35,18.41,85500.0
2012-04-25 10:20:00,18.41,18.42,18.16,18.19,186900.0,18.41,18.42,18.16,18.19,186900.0
2012-04-25 10:25:00,18.2,18.32,18.19,18.25,82100.0,18.2,18.32,18.19,18.25,82100.0
2012-04-25 10:30:00,18.23,18.25,18.1,18.11,116200.0,18.23,18.25,18.1,18.11,116200.0
2012-04-25 10:35:00,18.1,18.17,18.05,18.11,140900.0,18.1,18.17,18.05,18.11,140900.0
2012-04-25 10:40:00,18.13,18.3,18.13,18.26,171600.0,18.13,18.3,18.13,18.26,171600.0
2012-04-25 10:45:00,18.27,18.33,18.21,18.23,92100.0,18.27,18.33,18.21,18.23,92100.0
2012-04-25 10:50:00,18.24,18.29,18.21,18.21,48000.0,18.24,18.29,18.21,18.21,48000.0
2012-04-25 10:55:00,18.21,18.22,18.17,18.21,47800.0,18.21,18.22,18.17,18.21,47800.0
2012-04-25 11:00:00,18.21,18.31,18.19,18.26,85800.0,18.21,18.31,18.19,18.26,85800.0
2012-04-25 11:05:00,18.25,18.29,18.2,18.23,46000.0,18.25,18.29,18.2,18.23,46000.0
2012-04-25 11:10:00,18.23,18.26,18.18,18.25,25700.0,18.23,18.26,18.18,18.25,25700.0
2012-04-25 11:15:00,18.25,18.34,18.25,18.31,70000.0,18.25,18.34,18.25,18.31,70000.0
2012-04-25 11:20:00,18.33,18.44,18.32,18.38,117400.0,18.33,18.44,18.32,18.38,117400.0
2012-04-25 11:25:00,18.38,18.42,18.31,18.34,76700.0,18.38,18.42,18.31,18.34,76700.0
2012-04-25 11:30:00,18.34,18.35,18.23,18.27,180900.0,18.34,18.35,18.23,18.27,180900.0
2012-04-25 11:35:00,18.29,18.29,18.19,18.2,32500.0,18.29,18.29,18.19,18.2,32500.0
2012-04-25 11:40:00,18.2,18.25,18.17,18.21,53200.0,18.2,18.25,18.17,18.21,53200.0
2012-04-25 11:45:00,18.2,18.2,18.15,18.15,51900.0,18.2,18.2,18.15,18.15,51900.0
2012-04-25 11:50:00,18.15,18.16,18.12,18.15,56800.0,18.15,18.16,18.12,18.15,56800.0
2012-04-25 11:55:00,18.13,18.17,18.09,18.13,52600.0,18.13,18.17,18.09,18.13,52600.0
2012-04-25 12:00:00,18.13,18.19,18.11,18.13,29500.0,18.13,18.19,18.11,18.13,29500.0
2012-04-25 12:05:00,18.13,18.15,18.08,18.15,28200.0,18.13,18.15,18.08,18.15,28200.0
2012-04-25 12:10:00,18.15,18.15,18.08,18.13,35100.0,18.15,18.15,18.08,18.13,35100.0
2012-04-25 12:15:00,18.12,18.13,18.06,18.09,31200.0,18.12,18.13,18.06,18.09,31200.0
2012-04-25 12:20:00,18.07,18.1,18.06,18.06,25900.0,18.07,18.1,18.06,18.06,25900.0
2012-04-25 12:25:00,18.06,18.16,18.06,18.16,29400.0,18.06,18.16,18.06,18.16,29400.0
2012-04-25 12:30:00,18.13,18.15,18.1,18.11,21900.0,18.13,18.15,18.1,18.11,21900.0
2012-04-25 12:35:00,18.13,18.16,18.12,18.14,39900.0,18.13,18.16,18.12,18.14,39900.0
2012-04-25 12:40:00,18.14,18.2,18.13,18.2,21800.0,18.14,18.2,18.13,18.2,21800.0
2012-04-25 12:45:00,18.19,18.24,18.19,18.22,28300.0,18.19,18.24,18.19,18.22,28300.0
2012-04-25 12:50:00,18.22,18.28,18.22,18.25,57700.0,18.22,18.28,18.22,18.25,57700.0
2012-04-25 12:55:00,18.25,18.3,18.24,18.28,21600.0,18.25,18.3,18.24,18.28,21600.0
2012-04-25 13:00:00,18.29,18.33,18.26,18.32,18400.0,18.29,18.33,18.26,18.32,18400.0
2012-04-25 13:05:00,18.32,18.42,18.32,18.34,82400.0,18.32,18.42,18.32,18.34,82400.0
2012-04-25 13:10:00,18.32,18.35,18.31,18.35,16100.0,18.32,18.35,18.31,18.35,16100.0
2012-04-25 13:15:00,18.34,18.42,18.32,18.42,43100.0,18.34,18.42,18.32,18.42,43100.0
2012-04-25 13:20:00,18.41,18.41,18.32,18.37,53500.0,18.41,18.41,18.32,18.37,53500.0
2012-04-25 13:25:00,18.37,18.37,18.3,18.33,8800.0,18.37,18.37,18.3,18.33,8800.0
2012-04-25 13:30:00,18.33,18.37,18.32,18.35,9500.0,18.33,18.37,18.32,18.35,9500.0
2012-04-25 13:35:00,18.35,18.45,18.35,18.45,44800.0,18.35,18.45,18.35,18.45,44800.0
2012-04-25 13:40:00,18.44,18.44,18.4,18.43,13600.0,18.44,18.44,18.4,18.43,13600.0
2012-04-25 13:45:00,18.43,18.48,18.4,18.42,47800.0,18.43,18.48,18.4,18.42,47800.0
2012-04-25 13:50:00,18.42,18.46,18.39,18.39,27200.0,18.42,18.46,18.39,18.39,27200.0
2012-04-25 13:55:00,18.38,18.41,18.35,18.4,17600.0,18.38,18.41,18.35,18.4,17600.0
2012-04-25 14:00:00,18.39,18.41,18.37,18.39,29400.0,18.39,18.41,18.37,18.39,29400.0
2012-04-25 14:05:00,18.39,18.4,18.29,18.33,31100.0,18.39,18.4,18.29,18.33,31100.0
2012-04-25 14:10:00,18.33,18.37,18.29,18.3,38100.0,18.33,18.37,18.29,18.3,38100.0
2012-04-25 14:15:00,18.3,18.32,18.21,18.29,52700.0,18.3,18.32,18.21,18.29,52700.0
2012-04-25 14:20:00,18.3,18.32,18.27,18.3,46900.0,18.3,18.32,18.27,18.3,46900.0
2012-04-25 14:25:00,18.29,18.32,18.26,18.31,30500.0,18.29,18.32,18.26,18.31,30500.0
2012-04-25 14:30:00,18.31,18.33,18.27,18.27,18500.0,18.31,18.33,18.27,18.27,18500.0
2012-04-25 14:35:00,18.28,18.31,18.27,18.3,19900.0,18.28,18.31,18.27,18.3,19900.0
2012-04-25 14:40:00,18.3,18.3,18.26,18.27,18100.0,18.3,18.3,18.26,18.27,18100.0
2012-04-25 14:45:00,18.26,18.3,18.25,18.28,37100.0,18.26,18.3,18.25,18.28,37100.0
2012-04-25 14:50:00,18.29,18.3,18.29,18.3,8400.0,18.29,18.3,18.29,18.3,8400.0
2012-04-25 14:55:00,18.3,18.3,18.28,18.3,14800.0,18.3,18.3,18.28,18.3,14800.0
2012-04-25 15:00:00,18.3,18.39,18.29,18.39,36300.0,18.3,18.39,18.29,18.39,36300.0
2012-04-25 15:05:00,18.39,18.4,18.34,18.34,32600.0,18.39,18.4,18.34,18.34,32600.0
2012-04-25 15:10:00,18.34,18.35,18.29,18.32,33100.0,18.34,18.35,18.29,18.32,33100.0
2012-04-25 15:15:00,18.31,18.32,18.27,18.3,49800.0,18.31,18.32,18.27,18.3,49800.0
2012-04-25 15:20:00,18.3,18.38,18.29,18.38,37600.0,18.3,18.38,18.29,18.38,37600.0
2012-04-25 15:25:00,18.38,18.38,18.33,18.34,47400.0,18.38,18.38,18.33,18.34,47400.0
2012-04-25 15:30:00,18.34,18.35,18.32,18.34,25600.0,18.34,18.35,18.32,18.34,25600.0
2012-04-25 15:35:00,18.34,18.35,18.31,18.31,46200.0,18.34,18.35,18.31,18.31,46200.0
2012-04-25 15:40:00,18.31,18.33,18.26,18.3,69800.0,18.31,18.33,18.26,18.3,69800.0
2012-04-25 15:45:00,18.3,18.36,18.28,18.34,98800.0,18.3,18.36,18.28,18.34,98800.0
2012-04-25 15:50:00,18.34,18.43,18.28,18.39,143500.0,18.34,18.43,18.28,18.39,143500.0
2012-04-25 15:55:00,18.39,18.41,18.29,18.3,205500.0,18.39,18.41,18.29,18.3,205500.0
2012-04-26 09:30:00,18.3,18.38,18.11,18.21,102600.0,18.3,18.38,18.11,18.21,102600.0
2012-04-26 09:35:00,18.16,18.37,18.16,18.3,86900.0,18.16,18.37,18.16,18.3,86900.0
2012-04-26 09:40:00,18.3,18.33,18.16,18.22,38700.0,18.3,18.33,18.16,18.22,38700.0
2012-04-26 09:45:00,18.22,18.49,18.12,18.48,85700.0,18.22,18.49,18.12,18.48,85700.0
2012-04-26 09:50:00,18.49,18.84,18.46,18.74,393200.0,18.49,18.84,18.46,18.74,393200.0
2012-04-26 09:55:00,18.74,18.76,18.55,18.58,129300.0,18.74,18.76,18.55,18.58,129300.0
2012-04-26 10:00:00,18.61,18.65,18.5,18.57,94300.0,18.61,18.65,18.5,18.57,94300.0
2012-04-26 10:05:00,18.59,18.65,18.55,18.57,66000.0,18.59,18.65,18.55,18.57,66000.0
2012-04-26 10:10:00,18.57,18.59,18.41,18.47,115000.0,18.57,18.59,18.41,18.47,115000.0
2012-04-26 10:15:00,18.45,18.49,18.42,18.49,48800.0,18.45,18.49,18.42,18.49,48800.0
2012-04-26 10:20:00,18.49,18.5,18.45,18.47,51200.0,18.49,18.5,18.45,18.47,51200.0
2012-04-26 10:25:00,18.48,18.48,18.42,18.46,25600.0,18.48,18.48,18.42,18.46,25600.0
2012-04-26 10:30:00,18.47,18.47,18.4,18.44,60700.0,18.47,18.47,18.4,18.44,60700.0
2012-04-26 10:35:00,18.45,18.6,18.45,18.54,68900.0,18.45,18.6,18.45,18.54,68900.0
2012-04-26 10:40:00,18.54,18.6,18.52,18.6,34300.0,18.54,18.6,18.52,18.6,34300.0
2012-04-26 10:45:00,18.6,18.73,18.59,18.73,66500.0,18.6,18.73,18.59,18.73,66500.0
2012-04-26 10:50:00,18.72,18.73,18.6,18.63,47500.0,18.72,18.73,18.6,18.63,47500.0
2012-04-26 10:55:00,18.63,18.64,18.56,18.6,30800.0,18.63,18.64,18.56,18.6,30800.0
2012-04-26 11:00:00,18.6,18.65,18.59,18.64,17900.0,18.6,18.65,18.59,18.64,17900.0
2012-04-26 11:05:00,18.64,18.65,18.6,18.61,17700.0,18.64,18.65,18.6,18.61,17700.0
2012-04-26 11:10:00,18.61,18.72,18.61,18.63,38400.0,18.61,18.72,18.61,18.63,38400.0
2012-04-26 11:15:00,18.63,18.69,18.63,18.69,30400.0,18.63,18.69,18.63,18.69,30400.0
2012-04-26 11:20:00,18.7,18.83,18.68,18.79,104600.0,18.7,18.83,18.68,18.79,104600.0
2012-04-26 11:25:00,18.78,18.78,18.74,18.74,36300.0,18.78,18.78,18.74,18.74,36300.0
2012-04-26 11:30:00,18.74,18.76,18.71,18.75,27000.0,18.74,18.76,18.71,18.75,27000.0
2012-04-26 11:35:00,18.75,18.79,18.69,18.71,31200.0,18.75,18.79,18.69,18.71,31200.0
2012-04-26 11:40:00,18.7,18.7,18.64,18.64,20300.0,18.7,18.7,18.64,18.64,20300.0
2012-04-26 11:45:00,18.64,18.66,18.56,18.57,49000.0,18.64,18.66,18.56,18.57,49000.0
2012-04-26 11:50:00,18.57,18.58,18.5,18.51,40300.0,18.57,18.58,18.5,18.51,40300.0
2012-04-26 11:55:00,18.51,18.54,18.51,18.53,20800.0,18.51,18.54,18.51,18.53,20800.0
2012-04-26 12:00:00,18.54,18.55,18.52,18.55,13000.0,18.54,18.55,18.52,18.55,13000.0
2012-04-26 12:05:00,18.55,18.55,18.52,18.53,13300.0,18.55,18.55,18.52,18.53,13300.0
2012-04-26 12:10:00,18.53,18.53,18.5,18.5,15600.0,18.53,18.53,18.5,18.5,15600.0
2012-04-26 12:15:00,18.5,18.51,18.5,18.5,11100.0,18.5,18.51,18.5,18.5,11100.0
2012-04-26 12:20:00,18.5,18.57,18.5,18.57,28300.0,18.5,18.57,18.5,18.57,28300.0
2012-04-26 12:25:00,18.57,18.62,18.54,18.62,21000.0,18.57,18.62,18.54,18.62,21000.0
2012-04-26 12:30:00,18.61,18.61,18.52,18.52,18900.0,18.61,18.61,18.52,18.52,18900.0
2012-04-26 12:35:00,18.52,18.52,18.45,18.45,28700.0,18.52,18.52,18.45,18.45,28700.0
2012-04-26 12:40:00,18.46,18.47,18.46,18.46,10500.0,18.46,18.47,18.46,18.46,10500.0
2012-04-26 12:45:00,18.46,18.49,18.46,18.48,8200.0,18.46,18.49,18.46,18.48,8200.0
2012-04-26 12:50:00,18.48,18.48,18.43,18.44,30100.0,18.48,18.48,18.43,18.44,30100.0
2012-04-26 12:55:00,18.44,18.44,18.39,18.4,46500.0,18.44,18.44,18.39,18.4,46500.0
2012-04-26 13:00:00,18.41,18.45,18.39,18.43,17100.0,18.41,18.45,18.39,18.43,17100.0
2012-04-26 13:05:00,18.43,18.43,18.23,18.23,123400.0,18.43,18.43,18.23,18.23,123400.0
2012-04-26 13:10:00,18.23,18.33,18.22,18.33,91300.0,18.23,18.33,18.22,18.33,91300.0
2012-04-26 13:15:00,18.33,18.46,18.33,18.46,32300.0,18.33,18.46,18.33,18.46,32300.0
2012-04-26 13:20:00,18.46,18.49,18.42,18.44,31000.0,18.46,18.49,18.42,18.44,31000.0
2012-04-26 13:25:00,18.44,18.44,18.4,18.41,14400.0,18.44,18.44,18.4,18.41,14400.0
2012-04-26 13:30:00,18.41,18.42,18.39,18.4,16900.0,18.41,18.42,18.39,18.4,16900.0
2012-04-26 13:35:00,18.4,18.44,18.38,18.44,25500.0,18.4,18.44,18.38,18.44,25500.0
2012-04-26 13:40:00,18.44,18.45,18.4,18.42,52900.0,18.44,18.45,18.4,18.42,52900.0
2012-04-26 13:45:00,18.42,18.43,18.39,18.4,20800.0,18.42,18.43,18.39,18.4,20800.0
2012-04-26 13:50:00,18.4,18.43,18.39,18.39,20400.0,18.4,18.43,18.39,18.39,20400.0
2012-04-26 13:55:00,18.39,18.39,18.37,18.37,14600.0,18.39,18.39,18.37,18.37,14600.0
2012-04-26 14:00:00,18.37,18.43,18.37,18.42,27900.0,18.37,18.43,18.37,18.42,27900.0
2012-04-26 14:05:00,18.43,18.43,18.39,18.39,17400.0,18.43,18.43,18.39,18.39,17400.0
2012-04-26 14:10:00,18.39,18.39,18.32,18.34,22200.0,18.39,18.39,18.32,18.34,22200.0
2012-04-26 14:15:00,18.34,18.39,18.34,18.38,18700.0,18.34,18.39,18.34,18.38,18700.0
2012-04-26 14:20:00,18.38,18.41,18.37,18.41,15400.0,18.38,18.41,18.37,18.41,15400.0
2012-04-26 14:25:00,18.41,18.41,18.32,18.33,18800.0,18.41,18.41,18.32,18.33,18800.0
2012-04-26 14:30:00,18.33,18.34,18.31,18.31,20200.0,18.33,18.34,18.31,18.31,20200.0
2012-04-26 14:35:00,18.32,18.32,18.3,18.31,29100.0,18.32,18.32,18.3,18.31,29100.0
2012-04-26 14:40:00,18.31,18.32,18.31,18.32,17300.0,18.31,18.32,18.31,18.32,17300.0
2012-04-26 14:45:00,18.33,18.39,18.33,18.37,36000.0,18.33,18.39,18.33,18.37,36000.0
2012-04-26 14:50:00,18.37,18.38,18.36,18.36,8100.0,18.37,18.38,18.36,18.36,8100.0
2012-04-26 14:55:00,18.36,18.37,18.36,18.37,13200.0,18.36,18.37,18.36,18.37,13200.0
2012-04-26 15:00:00,18.36,18.41,18.34,18.4,39000.0,18.36,18.41,18.34,18.4,39000.0
2012-04-26 15:05:00,18.4,18.42,18.39,18.41,20300.0,18.4,18.42,18.39,18.41,20300.0
2012-04-26 15:10:00,18.41,18.41,18.37,18.39,34700.0,18.41,18.41,18.37,18.39,34700.0
2012-04-26 15:15:00,18.39,18.4,18.38,18.4,35300.0,18.39,18.4,18.38,18.4,35300.0
2012-04-26 15:20:00,18.39,18.4,18.36,18.36,24000.0,18.39,18.4,18.36,18.36,24000.0
2012-04-26 15:25:00,18.36,18.37,18.34,18.36,27200.0,18.36,18.37,18.34,18.36,27200.0
2012-04-26 15:30:00,18.35,18.36,18.34,18.36,26000.0,18.35,18.36,18.34,18.36,26000.0
2012-04-26 15:35:00,18.35,18.4,18.35,18.4,27600.0,18.35,18.4,18.35,18.4,27600.0
2012-04-26 15:40:00,18.4,18.4,18.35,18.35,54900.0,18.4,18.4,18.35,18.35,54900.0
2012-04-26 15:45:00,18.36,18.41,18.34,18.37,145800.0,18.36,18.41,18.34,18.37,145800.0
2012-04-26 15:50:00,18.37,18.39,18.29,18.3,102700.0,18.37,18.39,18.29,18.3,102700.0
2012-04-26 15:55:00,18.3,18.31,18.27,18.3,255100.0,18.3,18.31,18.27,18.3,255100.0
2012-04-27 09:30:00,18.4,18.5,18.3,18.36,93400.0,18.4,18.5,18.3,18.36,93400.0
2012-04-27 09:35:00,18.36,18.37,18.16,18.18,82800.0,18.36,18.37,18.16,18.18,82800.0
2012-04-27 09:40:00,18.18,18.21,18.05,18.09,131800.0,18.18,18.21,18.05,18.09,131800.0
2012-04-27 09:45:00,18.09,18.09,17.81,17.99,211700.0,18.09,18.09,17.81,17.99,211700.0
2012-04-27 09:50:00,17.99,18.0,17.9,17.95,114400.0,17.99,18.0,17.9,17.95,114400.0
2012-04-27 09:55:00,17.98,18.14,17.94,18.11,62500.0,17.98,18.14,17.94,18.11,62500.0
2012-04-27 10:00:00,18.13,18.14,18.0,18.0,56400.0,18.13,18.14,18.0,18.0,56400.0
2012-04-27 10:05:00,18.02,18.05,18.0,18.01,55000.0,18.02,18.05,18.0,18.01,55000.0
2012-04-27 10:10:00,18.02,18.09,18.01,18.05,31000.0,18.02,18.09,18.01,18.05,31000.0
2012-04-27 10:15:00,18.05,18.18,17.96,18.18,85900.0,18.05,18.18,17.96,18.18,85900.0
2012-04-27 10:20:00,18.18,18.3,18.17,18.28,134500.0,18.18,18.3,18.17,18.28,134500.0
2012-04-27 10:25:00,18.28,18.45,18.28,18.45,150700.0,18.28,18.45,18.28,18.45,150700.0
2012-04-27 10:30:00,18.44,18.45,18.35,18.39,79400.0,18.44,18.45,18.35,18.39,79400.0
2012-04-27 10:35:00,18.38,18.38,18.29,18.33,53700.0,18.38,18.38,18.29,18.33,53700.0
2012-04-27 10:40:00,18.34,18.34,18.25,18.29,35600.0,18.34,18.34,18.25,18.29,35600.0
2012-04-27 10:45:00,18.28,18.4,18.23,18.39,73100.0,18.28,18.4,18.23,18.39,73100.0
2012-04-27 10:50:00,18.39,18.41,18.33,18.36,34000.0,18.39,18.41,18.33,18.36,34000.0
2012-04-27 10:55:00,18.36,18.39,18.35,18.39,26600.0,18.36,18.39,18.35,18.39,26600.0
2012-04-27 11:00:00,18.38,18.48,18.37,18.46,77200.0,18.38,18.48,18.37,18.46,77200.0
2012-04-27 11:05:00,18.47,18.7,18.46,18.67,136100.0,18.47,18.7,18.46,18.67,136100.0
2012-04-27 11:10:00,18.66,18.68,18.54,18.57,51100.0,18.66,18.68,18.54,18.57,51100.0
2012-04-27 11:15:00,18.56,18.62,18.55,18.62,47700.0,18.56,18.62,18.55,18.62,47700.0
2012-04-27 11:20:00,18.63,18.65,18.5,18.52,51400.0,18.63,18.65,18.5,18.52,51400.0
2012-04-27 11:25:00,18.51,18.54,18.47,18.48,32400.0,18.51,18.54,18.47,18.48,32400.0
2012-04-27 11:30:00,18.48,18.5,18.44,18.46,30100.0,18.48,18.5,18.44,18.46,30100.0
2012-04-27 11:35:00,18.46,18.52,18.45,18.52,30300.0,18.46,18.52,18.45,18.52,30300.0
2012-04-27 11:40:00,18.53,18.53,18.45,18.48,27300.0,18.53,18.53,18.45,18.48,27300.0
2012-04-27 11:45:00,18.49,18.5,18.48,18.48,10800.0,18.49,18.5,18.48,18.48,10800.0
2012-04-27 11:50:00,18.48,18.51,18.48,18.5,31400.0,18.48,18.51,18.48,18.5,31400.0
2012-04-27 11:55:00,18.51,18.51,18.48,18.48,16300.0,18.51,18.51,18.48,18.48,16300.0
2012-04-27 12:00:00,18.49,18.49,18.44,18.45,21000.0,18.49,18.49,18.44,18.45,21000.0
2012-04-27 12:05:00,18.45,18.45,18.42,18.43,21700.0,18.45,18.45,18.42,18.43,21700.0
2012-04-27 12:10:00,18.44,18.45,18.41,18.43,12000.0,18.44,18.45,18.41,18.43,12000.0
2012-04-27 12:15:00,18.42,18.45,18.42,18.43,19100.0,18.42,18.45,18.42,18.43,19100.0
2012-04-27 12:20:00,18.43,18.45,18.42,18.44,16400.0,18.43,18.45,18.42,18.44,16400.0
2012-04-27 12:25:00,18.44,18.48,18.43,18.48,18900.0,18.44,18.48,18.43,18.48,18900.0
2012-04-27 12:30:00,18.48,18.49,18.44,18.46,15400.0,18.48,18.49,18.44,18.46,15400.0
2012-04-27 12:35:00,18.46,18.49,18.44,18.46,40300.0,18.46,18.49,18.44,18.46,40300.0
2012-04-27 12:40:00,18.47,18.51,18.47,18.51,11600.0,18.47,18.51,18.47,18.51,11600.0
2012-04-27 12:45:00,18.51,18.55,18.51,18.51,21900.0,18.51,18.55,18.51,18.51,21900.0
2012-04-27 12:50:00,18.52,18.54,18.51,18.53,14700.0,18.52,18.54,18.51,18.53,14700.0
2012-04-27 12:55:00,18.54,18.56,18.49,18.5,27500.0,18.54,18.56,18.49,18.5,27500.0
2012-04-27 13:00:00,18.48,18.56,18.48,18.55,28900.0,18.48,18.56,18.48,18.55,28900.0
2012-04-27 13:05:00,18.55,18.56,18.51,18.51,28300.0,18.55,18.56,18.51,18.51,28300.0
2012-04-27 13:10:00,18.51,18.52,18.49,18.5,10400.0,18.51,18.52,18.49,18.5,10400.0
2012-04-27 13:15:00,18.5,18.52,18.5,18.51,3100.0,18.5,18.52,18.5,18.51,3100.0
2012-04-27 13:20:00,18.51,18.51,18.49,18.5,9600.0,18.51,18.51,18.49,18.5,9600.0
2012-04-27 13:25:00,18.5,18.52,18.48,18.48,12800.0,18.5,18.52,18.48,18.48,12800.0
2012-04-27 13:30:00,18.48,18.49,18.45,18.45,18000.0,18.48,18.49,18.45,18.45,18000.0
2012-04-27 13:35:00,18.46,18.48,18.44,18.45,33200.0,18.46,18.48,18.44,18.45,33200.0
2012-04-27 13:40:00,18.46,18.49,18.46,18.49,11900.0,18.46,18.49,18.46,18.49,11900.0
2012-04-27 13:45:00,18.49,18.5,18.48,18.48,8400.0,18.49,18.5,18.48,18.48,8400.0
2012-04-27 13:50:00,18.49,18.5,18.48,18.48,19400.0,18.49,18.5,18.48,18.48,19400.0
2012-04-27 13:55:00,18.48,18.49,18.47,18.48,17600.0,18.48,18.49,18.47,18.48,17600.0
2012-04-27 14:00:00,18.47,18.48,18.44,18.44,18700.0,18.47,18.48,18.44,18.44,18700.0
2012-04-27 14:05:00,18.44,18.46,18.44,18.44,9900.0,18.44,18.46,18.44,18.44,9900.0
2012-04-27 14:10:00,18.44,18.45,18.43,18.44,27300.0,18.44,18.45,18.43,18.44,27300.0
2012-04-27 14:15:00,18.44,18.44,18.39,18.4,25500.0,18.44,18.44,18.39,18.4,25500.0
2012-04-27 14:20:00,18.4,18.4,18.38,18.38,10200.0,18.4,18.4,18.38,18.38,10200.0
2012-04-27 14:25:00,18.38,18.39,18.37,18.38,13400.0,18.38,18.39,18.37,18.38,13400.0
2012-04-27 14:30:00,18.38,18.39,18.36,18.38,36100.0,18.38,18.39,18.36,18.38,36100.0
2012-04-27 14:35:00,18.38,18.4,18.37,18.39,18600.0,18.38,18.4,18.37,18.39,18600.0
2012-04-27 14:40:00,18.39,18.4,18.38,18.39,12300.0,18.39,18.4,18.38,18.39,12300.0
2012-04-27 14:45:00,18.39,18.4,18.38,18.39,11500.0,18.39,18.4,18.38,18.39,11500.0
2012-04-27 14:50:00,18.39,18.42,18.38,18.42,13700.0,18.39,18.42,18.38,18.42,13700.0
2012-04-27 14:55:00,18.41,18.42,18.4,18.41,16700.0,18.41,18.42,18.4,18.41,16700.0
2012-04-27 15:00:00,18.4,18.41,18.36,18.38,59100.0,18.4,18.41,18.36,18.38,59100.0
2012-04-27 15:05:00,18.39,18.4,18.38,18.39,33700.0,18.39,18.4,18.38,18.39,33700.0
2012-04-27 15:10:00,18.39,18.4,18.37,18.38,28000.0,18.39,18.4,18.37,18.38,28000.0
2012-04-27 15:15:00,18.38,18.39,18.36,18.38,38100.0,18.38,18.39,18.36,18.38,38100.0
2012-04-27 15:20:00,18.38,18.41,18.37,18.39,66600.0,18.38,18.41,18.37,18.39,66600.0
2012-04-27 15:25:00,18.39,18.4,18.37,18.39,26200.0,18.39,18.4,18.37,18.39,26200.0
2012-04-27 15:30:00,18.39,18.44,18.39,18.39,84500.0,18.39,18.44,18.39,18.39,84500.0
2012-04-27 15:35:00,18.4,18.43,18.39,18.42,44600.0,18.4,18.43,18.39,18.42,44600.0
2012-04-27 15:40:00,18.43,18.45,18.38,18.43,63700.0,18.43,18.45,18.38,18.43,63700.0
2012-04-27 15:45:00,18.44,18.46,18.33,18.33,92500.0,18.44,18.46,18.33,18.33,92500.0
2012-04-27 15:50:00,18.32,18.33,18.26,18.31,154600.0,18.32,18.33,18.26,18.31,154600.0
2012-04-27 15:55:00,18.31,18.4,18.31,18.35,166300.0,18.31,18.4,18.31,18.35,166300.0
2012-04-30 09:30:00,17.93,18.06,17.84,18.0,214500.0,17.93,18.06,17.84,18.0,214500.0
2012-04-30 09:35:00,17.92,18.33,17.86,18.33,153300.0,17.92,18.33,17.86,18.33,153300.0
2012-04-30 09:40:00,18.33,18.33,18.05,18.19,97300.0,18.33,18.33,18.05,18.19,97300.0
2012-04-30 09:45:00,18.19,18.34,18.12,18.26,131300.0,18.19,18.34,18.12,18.26,131300.0
2012-04-30 09:50:00,18.26,18.26,17.98,18.03,73400.0,18.26,18.26,17.98,18.03,73400.0
2012-04-30 09:55:00,18.04,18.13,18.02,18.1,39700.0,18.04,18.13,18.02,18.1,39700.0
2012-04-30 10:00:00,18.09,18.27,18.06,18.27,54100.0,18.09,18.27,18.06,18.27,54100.0
2012-04-30 10:05:00,18.27,18.34,18.09,18.12,114200.0,18.27,18.34,18.09,18.12,114200.0
2012-04-30 10:10:00,18.13,18.26,18.13,18.2,45600.0,18.13,18.26,18.13,18.2,45600.0
2012-04-30 10:15:00,18.19,18.21,18.12,18.12,22600.0,18.19,18.21,18.12,18.12,22600.0
2012-04-30 10:20:00,18.11,18.21,18.11,18.21,21900.0,18.11,18.21,18.11,18.21,21900.0
2012-04-30 10:25:00,18.21,18.23,18.16,18.19,20300.0,18.21,18.23,18.16,18.19,20300.0
2012-04-30 10:30:00,18.18,18.19,17.98,18.02,65500.0,18.18,18.19,17.98,18.02,65500.0
2012-04-30 10:35:00,18.02,18.06,17.98,18.04,35300.0,18.02,18.06,17.98,18.04,35300.0
2012-04-30 10:40:00,18.05,18.05,17.92,17.94,82100.0,18.05,18.05,17.92,17.94,82100.0
2012-04-30 10:45:00,17.96,17.98,17.93,17.95,26500.0,17.96,17.98,17.93,17.95,26500.0
2012-04-30 10:50:00,17.95,17.99,17.92,17.92,32000.0,17.95,17.99,17.92,17.92,32000.0
2012-04-30 10:55:00,17.92,17.97,17.87,17.96,59400.0,17.92,17.97,17.87,17.96,59400.0
2012-04-30 11:00:00,17.96,18.04,17.96,18.01,35100.0,17.96,18.04,17.96,18.01,35100.0
2012-04-30 11:05:00,18.01,18.04,18.01,18.03,12300.0,18.01,18.04,18.01,18.03,12300.0
2012-04-30 11:10:00,18.03,18.05,18.01,18.05,18100.0,18.03,18.05,18.01,18.05,18100.0
2012-04-30 11:15:00,18.05,18.1,18.03,18.09,15700.0,18.05,18.1,18.03,18.09,15700.0
2012-04-30 11:20:00,18.09,18.13,18.09,18.12,21700.0,18.09,18.13,18.09,18.12,21700.0
2012-04-30 11:25:00,18.11,18.17,18.11,18.16,23600.0,18.11,18.17,18.11,18.16,23600.0
2012-04-30 11:30:00,18.16,18.18,18.13,18.17,27500.0,18.16,18.18,18.13,18.17,27500.0
2012-04-30 11:35:00,18.16,18.19,18.15,18.19,35100.0,18.16,18.19,18.15,18.19,35100.0
2012-04-30 11:40:00,18.19,18.2,18.16,18.17,13500.0,18.19,18.2,18.16,18.17,13500.0
2012-04-30 11:45:00,18.17,18.21,18.17,18.21,8500.0,18.17,18.21,18.17,18.21,8500.0
2012-04-30 11:50:00,18.21,18.24,18.2,18.24,16600.0,18.21,18.24,18.2,18.24,16600.0
2012-04-30 11:55:00,18.22,18.34,18.22,18.33,93600.0,18.22,18.34,18.22,18.33,93600.0
2012-04-30 12:00:00,18.32,18.32,18.27,18.3,32100.0,18.32,18.32,18.27,18.3,32100.0
2012-04-30 12:05:00,18.3,18.36,18.3,18.34,48100.0,18.3,18.36,18.3,18.34,48100.0
2012-04-30 12:10:00,18.34,18.36,18.23,18.23,53200.0,18.34,18.36,18.23,18.23,53200.0
2012-04-30 12:15:00,18.24,18.26,18.23,18.26,12100.0,18.24,18.26,18.23,18.26,12100.0
2012-04-30 12:20:00,18.25,18.26,18.17,18.2,62400.0,18.25,18.26,18.17,18.2,62400.0
2012-04-30 12:25:00,18.21,18.22,18.2,18.21,6100.0,18.21,18.22,18.2,18.21,6100.0
2012-04-30 12:30:00,18.21,18.22,18.15,18.15,14800.0,18.21,18.22,18.15,18.15,14800.0
2012-04-30 12:35:00,18.16,18.16,18.14,18.15,16600.0,18.16,18.16,18.14,18.15,16600.0
2012-04-30 12:40:00,18.14,18.16,18.14,18.16,14300.0,18.14,18.16,18.14,18.16,14300.0
2012-04-30 12:45:00,18.16,18.17,18.14,18.14,25000.0,18.16,18.17,18.14,18.14,25000.0
2012-04-30 12:50:00,18.15,18.15,18.13,18.14,18100.0,18.15,18.15,18.13,18.14,18100.0
2012-04-30 12:55:00,18.15,18.15,18.1,18.13,13300.0,18.15,18.15,18.1,18.13,13300.0
2012-04-30 13:00:00,18.12,18.14,18.12,18.12,7100.0,18.12,18.14,18.12,18.12,7100.0
2012-04-30 13:05:00,18.12,18.13,18.11,18.12,11400.0,18.12,18.13,18.11,18.12,11400.0
2012-04-30 13:10:00,18.12,18.16,18.12,18.12,17500.0,18.12,18.16,18.12,18.12,17500.0
2012-04-30 13:15:00,18.11,18.12,18.11,18.11,2800.0,18.11,18.12,18.11,18.11,2800.0
2012-04-30 13:20:00,18.11,18.13,18.11,18.11,17700.0,18.11,18.13,18.11,18.11,17700.0
2012-04-30 13:25:00,18.11,18.12,18.05,18.08,39700.0,18.11,18.12,18.05,18.08,39700.0
2012-04-30 13:30:00,18.07,18.09,18.06,18.08,16300.0,18.07,18.09,18.06,18.08,16300.0
2012-04-30 13:35:00,18.08,18.15,18.08,18.15,18600.0,18.08,18.15,18.08,18.15,18600.0
2012-04-30 13:40:00,18.14,18.15,18.14,18.14,5500.0,18.14,18.15,18.14,18.14,5500.0
2012-04-30 13:45:00,18.14,18.15,18.14,18.15,6100.0,18.14,18.15,18.14,18.15,6100.0
2012-04-30 13:50:00,18.15,18.16,18.14,18.16,7200.0,18.15,18.16,18.14,18.16,7200.0
2012-04-30 13:55:00,18.16,18.16,18.1,18.12,17000.0,18.16,18.16,18.1,18.12,17000.0
2012-04-30 14:00:00,18.12,18.15,18.12,18.14,18100.0,18.12,18.15,18.12,18.14,18100.0
2012-04-30 14:05:00,18.15,18.16,18.1,18.11,16600.0,18.15,18.16,18.1,18.11,16600.0
2012-04-30 14:10:00,18.11,18.12,18.11,18.12,6400.0,18.11,18.12,18.11,18.12,6400.0
2012-04-30 14:15:00,18.12,18.14,18.11,18.14,12900.0,18.12,18.14,18.11,18.14,12900.0
2012-04-30 14:20:00,18.13,18.16,18.13,18.15,17400.0,18.13,18.16,18.13,18.15,17400.0
2012-04-30 14:25:00,18.15,18.18,18.15,18.15,17300.0,18.15,18.18,18.15,18.15,17300.0
2012-04-30 14:30:00,18.14,18.18,18.13,18.17,22100.0,18.14,18.18,18.13,18.17,22100.0
2012-04-30 14:35:00,18.18,18.22,18.17,18.22,36100.0,18.18,18.22,18.17,18.22,36100.0
2012-04-30 14:40:00,18.22,18.27,18.22,18.26,37000.0,18.22,18.27,18.22,18.26,37000.0
2012-04-30 14:45:00,18.26,18.69,18.26,18.53,435200.0,18.26,18.69,18.26,18.53,435200.0
2012-04-30 14:50:00,18.5,18.83,18.5,18.68,409700.0,18.5,18.83,18.5,18.68,409700.0
2012-04-30 14:55:00,18.68,18.79,18.56,18.68,228000.0,18.68,18.79,18.56,18.68,228000.0
2012-04-30 15:00:00,18.68,18.94,18.62,18.77,365800.0,18.68,18.94,18.62,18.77,365800.0
2012-04-30 15:05:00,18.76,18.83,18.67,18.72,162400.0,18.76,18.83,18.67,18.72,162400.0
2012-04-30 15:10:00,18.72,18.75,18.52,18.56,165600.0,18.72,18.75,18.52,18.56,165600.0
2012-04-30 15:15:00,18.56,18.62,18.55,18.57,71900.0,18.56,18.62,18.55,18.57,71900.0
2012-04-30 15:20:00,18.57,18.62,18.52,18.56,76600.0,18.57,18.62,18.52,18.56,76600.0
2012-04-30 15:25:00,18.55,18.55,18.4,18.46,134200.0,18.55,18.55,18.4,18.46,134200.0
2012-04-30 15:30:00,18.46,18.48,18.4,18.45,65400.0,18.46,18.48,18.4,18.45,65400.0
2012-04-30 15:35:00,18.46,18.47,18.4,18.43,80800.0,18.46,18.47,18.4,18.43,80800.0
2012-04-30 15:40:00,18.45,18.49,18.43,18.46,72900.0,18.45,18.49,18.43,18.46,72900.0
2012-04-30 15:45:00,18.47,18.48,18.4,18.46,103000.0,18.47,18.48,18.4,18.46,103000.0
2012-04-30 15:50:00,18.46,18.51,18.41,18.42,170500.0,18.46,18.51,18.41,18.42,170500.0
2012-04-30 15:55:00,18.42,18.46,18.38,18.4,265400.0,18.42,18.46,18.38,18.4,265400.0
2012-05-01 09:30:00,19.17,19.3,18.8,19.3,539900.0,19.17,19.3,18.8,19.3,539900.0
2012-05-01 09:35:00,19.27,19.3,18.83,18.88,216300.0,19.27,19.3,18.83,18.88,216300.0
2012-05-01 09:40:00,18.88,19.09,18.87,19.0,160500.0,18.88,19.09,18.87,19.0,160500.0
2012-05-01 09:45:00,19.0,19.2,18.97,19.16,204100.0,19.0,19.2,18.97,19.16,204100.0
2012-05-01 09:50:00,19.16,19.27,19.08,19.23,167100.0,19.16,19.27,19.08,19.23,167100.0
2012-05-01 09:55:00,19.22,19.48,19.21,19.3,281400.0,19.22,19.48,19.21,19.3,281400.0
2012-05-01 10:00:00,19.33,19.45,19.2,19.33,208500.0,19.33,19.45,19.2,19.33,208500.0
2012-05-01 10:05:00,19.33,19.48,19.25,19.32,130900.0,19.33,19.48,19.25,19.32,130900.0
2012-05-01 10:10:00,19.32,19.37,19.22,19.36,102800.0,19.32,19.37,19.22,19.36,102800.0
2012-05-01 10:15:00,19.34,19.37,19.11,19.12,130600.0,19.34,19.37,19.11,19.12,130600.0
2012-05-01 10:20:00,19.13,19.15,18.84,18.95,151800.0,19.13,19.15,18.84,18.95,151800.0
2012-05-01 10:25:00,18.95,19.06,18.95,19.0,119100.0,18.95,19.06,18.95,19.0,119100.0
2012-05-01 10:30:00,19.0,19.03,18.91,18.98,77600.0,19.0,19.03,18.91,18.98,77600.0
2012-05-01 10:35:00,18.98,19.0,18.93,18.96,76400.0,18.98,19.0,18.93,18.96,76400.0
2012-05-01 10:40:00,18.96,18.97,18.87,18.88,88600.0,18.96,18.97,18.87,18.88,88600.0
2012-05-01 10:45:00,18.89,19.02,18.86,19.02,64300.0,18.89,19.02,18.86,19.02,64300.0
2012-05-01 10:50:00,19.03,19.15,19.03,19.07,80300.0,19.03,19.15,19.03,19.07,80300.0
2012-05-01 10:55:00,19.06,19.07,19.01,19.02,39300.0,19.06,19.07,19.01,19.02,39300.0
2012-05-01 11:00:00,19.03,19.13,19.01,19.12,29300.0,19.03,19.13,19.01,19.12,29300.0
2012-05-01 11:05:00,19.12,19.13,19.04,19.06,74200.0,19.12,19.13,19.04,19.06,74200.0
2012-05-01 11:10:00,19.07,19.09,19.03,19.09,41700.0,19.07,19.09,19.03,19.09,41700.0
2012-05-01 11:15:00,19.09,19.09,18.98,19.0,52600.0,19.09,19.09,18.98,19.0,52600.0
2012-05-01 11:20:00,19.0,19.09,18.99,19.07,59200.0,19.0,19.09,18.99,19.07,59200.0
2012-05-01 11:25:00,19.07,19.21,19.07,19.21,76200.0,19.07,19.21,19.07,19.21,76200.0
2012-05-01 11:30:00,19.2,19.3,19.18,19.29,89000.0,19.2,19.3,19.18,19.29,89000.0
2012-05-01 11:35:00,19.29,19.33,19.21,19.21,80700.0,19.29,19.33,19.21,19.21,80700.0
2012-05-01 11:40:00,19.21,19.21,19.12,19.14,49400.0,19.21,19.21,19.12,19.14,49400.0
2012-05-01 11:45:00,19.14,19.19,19.11,19.16,52300.0,19.14,19.19,19.11,19.16,52300.0
2012-05-01 11:50:00,19.16,19.17,19.1,19.1,24700.0,19.16,19.17,19.1,19.1,24700.0
2012-05-01 11:55:00,19.1,19.12,19.01,19.01,34300.0,19.1,19.12,19.01,19.01,34300.0
2012-05-01 12:00:00,19.02,19.05,19.01,19.04,50100.0,19.02,19.05,19.01,19.04,50100.0
2012-05-01 12:05:00,19.03,19.07,19.03,19.06,15000.0,19.03,19.07,19.03,19.06,15000.0
2012-05-01 12:10:00,19.06,19.07,19.04,19.05,15700.0,19.06,19.07,19.04,19.05,15700.0
2012-05-01 12:15:00,19.05,19.05,18.95,18.95,45600.0,19.05,19.05,18.95,18.95,45600.0
2012-05-01 12:20:00,18.97,18.98,18.9,18.91,28800.0,18.97,18.98,18.9,18.91,28800.0
2012-05-01 12:25:00,18.91,18.96,18.9,18.91,58000.0,18.91,18.96,18.9,18.91,58000.0
2012-05-01 12:30:00,18.9,18.94,18.9,18.94,51900.0,18.9,18.94,18.9,18.94,51900.0
2012-05-01 12:35:00,18.94,18.97,18.9,18.91,38800.0,18.94,18.97,18.9,18.91,38800.0
2012-05-01 12:40:00,18.92,18.92,18.89,18.9,27700.0,18.92,18.92,18.89,18.9,27700.0
2012-05-01 12:45:00,18.9,18.91,18.89,18.89,23100.0,18.9,18.91,18.89,18.89,23100.0
2012-05-01 12:50:00,18.89,18.9,18.89,18.89,21900.0,18.89,18.9,18.89,18.89,21900.0
2012-05-01 12:55:00,18.89,18.9,18.83,18.86,48500.0,18.89,18.9,18.83,18.86,48500.0
2012-05-01 13:00:00,18.85,18.85,18.7,18.71,101000.0,18.85,18.85,18.7,18.71,101000.0
2012-05-01 13:05:00,18.71,18.77,18.7,18.7,61900.0,18.71,18.77,18.7,18.7,61900.0
2012-05-01 13:10:00,18.7,18.7,18.35,18.58,234100.0,18.7,18.7,18.35,18.58,234100.0
2012-05-01 13:15:00,18.57,18.63,18.55,18.63,72800.0,18.57,18.63,18.55,18.63,72800.0
2012-05-01 13:20:00,18.62,18.62,18.56,18.58,25900.0,18.62,18.62,18.56,18.58,25900.0
2012-05-01 13:25:00,18.58,18.61,18.51,18.52,113000.0,18.58,18.61,18.51,18.52,113000.0
2012-05-01 13:30:00,18.51,18.59,18.49,18.59,68300.0,18.51,18.59,18.49,18.59,68300.0
2012-05-01 13:35:00,18.59,18.73,18.58,18.65,81800.0,18.59,18.73,18.58,18.65,81800.0
2012-05-01 13:40:00,18.65,18.71,18.61,18.63,37900.0,18.65,18.71,18.61,18.63,37900.0
2012-05-01 13:45:00,18.64,18.64,18.6,18.62,47600.0,18.64,18.64,18.6,18.62,47600.0
2012-05-01 13:50:00,18.62,18.64,18.6,18.64,34000.0,18.62,18.64,18.6,18.64,34000.0
2012-05-01 13:55:00,18.63,18.67,18.63,18.64,36200.0,18.63,18.67,18.63,18.64,36200.0
2012-05-01 14:00:00,18.64,18.64,18.6,18.62,37100.0,18.64,18.64,18.6,18.62,37100.0
2012-05-01 14:05:00,18.62,18.68,18.61,18.66,33800.0,18.62,18.68,18.61,18.66,33800.0
2012-05-01 14:10:00,18.66,18.67,18.62,18.65,25400.0,18.66,18.67,18.62,18.65,25400.0
2012-05-01 14:15:00,18.64,18.68,18.64,18.66,25900.0,18.64,18.68,18.64,18.66,25900.0
2012-05-01 14:20:00,18.66,18.7,18.65,18.66,40100.0,18.66,18.7,18.65,18.66,40100.0
2012-05-01 14:25:00,18.65,18.7,18.62,18.64,48100.0,18.65,18.7,18.62,18.64,48100.0
2012-05-01 14:30:00,18.64,18.64,18.54,18.6,60400.0,18.64,18.64,18.54,18.6,60400.0
2012-05-01 14:35:00,18.6,18.6,18.5,18.51,43700.0,18.6,18.6,18.5,18.51,43700.0
2012-05-01 14:40:00,18.52,18.53,18.43,18.45,74500.0,18.52,18.53,18.43,18.45,74500.0
2012-05-01 14:45:00,18.46,18.47,18.41,18.45,89200.0,18.46,18.47,18.41,18.45,89200.0
2012-05-01 14:50:00,18.45,18.45,18.36,18.38,67700.0,18.45,18.45,18.36,18.38,67700.0
2012-05-01 14:55:00,18.38,18.41,18.38,18.4,61500.0,18.38,18.41,18.38,18.4,61500.0
2012-05-01 15:00:00,18.4,18.49,18.37,18.48,62000.0,18.4,18.49,18.37,18.48,62000.0
2012-05-01 15:05:00,18.48,18.58,18.45,18.56,150700.0,18.48,18.58,18.45,18.56,150700.0
2012-05-01 15:10:00,18.56,18.65,18.49,18.62,98700.0,18.56,18.65,18.49,18.62,98700.0
2012-05-01 15:15:00,18.63,18.64,18.56,18.58,40700.0,18.63,18.64,18.56,18.58,40700.0
2012-05-01 15:20:00,18.58,18.59,18.51,18.57,61500.0,18.58,18.59,18.51,18.57,61500.0
2012-05-01 15:25:00,18.57,18.59,18.51,18.55,63300.0,18.57,18.59,18.51,18.55,63300.0
2012-05-01 15:30:00,18.54,18.57,18.5,18.52,55000.0,18.54,18.57,18.5,18.52,55000.0
2012-05-01 15:35:00,18.51,18.52,18.49,18.49,97400.0,18.51,18.52,18.49,18.49,97400.0
2012-05-01 15:40:00,18.49,18.53,18.46,18.49,58600.0,18.49,18.53,18.46,18.49,58600.0
2012-05-01 15:45:00,18.49,18.51,18.43,18.48,205300.0,18.49,18.51,18.43,18.48,205300.0
2012-05-01 15:50:00,18.48,18.52,18.41,18.41,131200.0,18.48,18.52,18.41,18.41,131200.0
2012-05-01 15:55:00,18.41,18.45,18.35,18.42,403200.0,18.41,18.45,18.35,18.42,403200.0
2012-05-02 09:30:00,18.26,18.38,18.04,18.15,106400.0,18.26,18.38,18.04,18.15,106400.0
2012-05-02 09:35:00,18.15,18.26,17.9,17.93,182200.0,18.15,18.26,17.9,17.93,182200.0
2012-05-02 09:40:00,17.93,17.94,17.78,17.88,223200.0,17.93,17.94,17.78,17.88,223200.0
2012-05-02 09:45:00,17.88,18.1,17.83,18.1,163100.0,17.88,18.1,17.83,18.1,163100.0
2012-05-02 09:50:00,18.09,18.16,18.0,18.14,111700.0,18.09,18.16,18.0,18.14,111700.0
2012-05-02 09:55:00,18.13,18.15,17.93,17.95,88800.0,18.13,18.15,17.93,17.95,88800.0
2012-05-02 10:00:00,17.95,18.0,17.85,17.96,105500.0,17.95,18.0,17.85,17.96,105500.0
2012-05-02 10:05:00,17.94,18.04,17.94,17.97,47300.0,17.94,18.04,17.94,17.97,47300.0
2012-05-02 10:10:00,17.98,18.02,17.92,17.99,56300.0,17.98,18.02,17.92,17.99,56300.0
2012-05-02 10:15:00,17.98,18.0,17.86,17.86,63400.0,17.98,18.0,17.86,17.86,63400.0
2012-05-02 10:20:00,17.87,17.9,17.82,17.88,42000.0,17.87,17.9,17.82,17.88,42000.0
2012-05-02 10:25:00,17.88,17.95,17.85,17.87,61900.0,17.88,17.95,17.85,17.87,61900.0
2012-05-02 10:30:00,17.86,17.88,17.81,17.86,47600.0,17.86,17.88,17.81,17.86,47600.0
2012-05-02 10:35:00,17.87,17.92,17.87,17.89,25400.0,17.87,17.92,17.87,17.89,25400.0
2012-05-02 10:40:00,17.89,17.89,17.8,17.83,83200.0,17.89,17.89,17.8,17.83,83200.0
2012-05-02 10:45:00,17.85,17.85,17.76,17.77,105000.0,17.85,17.85,17.76,17.77,105000.0
2012-05-02 10:50:00,17.77,17.78,17.7,17.71,143400.0,17.77,17.78,17.7,17.71,143400.0
2012-05-02 10:55:00,17.7,17.79,17.66,17.77,100200.0,17.7,17.79,17.66,17.77,100200.0
2012-05-02 11:00:00,17.79,17.86,17.73,17.85,70000.0,17.79,17.86,17.73,17.85,70000.0
2012-05-02 11:05:00,17.85,17.86,17.81,17.83,50200.0,17.85,17.86,17.81,17.83,50200.0
2012-05-02 11:10:00,17.83,17.83,17.75,17.8,52500.0,17.83,17.83,17.75,17.8,52500.0
2012-05-02 11:15:00,17.79,17.84,17.73,17.75,49800.0,17.79,17.84,17.73,17.75,49800.0
2012-05-02 11:20:00,17.76,17.79,17.7,17.76,41500.0,17.76,17.79,17.7,17.76,41500.0
2012-05-02 11:25:00,17.75,17.77,17.68,17.69,48400.0,17.75,17.77,17.68,17.69,48400.0
2012-05-02 11:30:00,17.68,17.7,17.65,17.69,62100.0,17.68,17.7,17.65,17.69,62100.0
2012-05-02 11:35:00,17.68,17.71,17.65,17.71,45000.0,17.68,17.71,17.65,17.71,45000.0
2012-05-02 11:40:00,17.71,17.73,17.66,17.73,42100.0,17.71,17.73,17.66,17.73,42100.0
2012-05-02 11:45:00,17.73,17.77,17.73,17.76,38800.0,17.73,17.77,17.73,17.76,38800.0
2012-05-02 11:50:00,17.76,17.8,17.75,17.75,39300.0,17.76,17.8,17.75,17.75,39300.0
2012-05-02 11:55:00,17.77,17.79,17.74,17.75,38200.0,17.77,17.79,17.74,17.75,38200.0
2012-05-02 12:00:00,17.75,17.79,17.74,17.76,23200.0,17.75,17.79,17.74,17.76,23200.0
2012-05-02 12:05:00,17.75,17.76,17.72,17.72,38400.0,17.75,17.76,17.72,17.72,38400.0
2012-05-02 12:10:00,17.72,17.76,17.71,17.76,25300.0,17.72,17.76,17.71,17.76,25300.0
2012-05-02 12:15:00,17.76,17.84,17.75,17.8,65800.0,17.76,17.84,17.75,17.8,65800.0
2012-05-02 12:20:00,17.81,17.88,17.79,17.86,47800.0,17.81,17.88,17.79,17.86,47800.0
2012-05-02 12:25:00,17.85,17.9,17.82,17.88,25600.0,17.85,17.9,17.82,17.88,25600.0
2012-05-02 12:30:00,17.88,17.92,17.87,17.92,49600.0,17.88,17.92,17.87,17.92,49600.0
2012-05-02 12:35:00,17.89,17.93,17.87,17.93,35500.0,17.89,17.93,17.87,17.93,35500.0
2012-05-02 12:40:00,17.93,17.96,17.92,17.95,30200.0,17.93,17.96,17.92,17.95,30200.0
2012-05-02 12:45:00,17.95,18.0,17.95,17.99,35300.0,17.95,18.0,17.95,17.99,35300.0
2012-05-02 12:50:00,17.98,18.05,17.97,18.0,49300.0,17.98,18.05,17.97,18.0,49300.0
2012-05-02 12:55:00,17.99,18.0,17.96,17.99,23000.0,17.99,18.0,17.96,17.99,23000.0
2012-05-02 13:00:00,17.98,18.0,17.98,18.0,16100.0,17.98,18.0,17.98,18.0,16100.0
2012-05-02 13:05:00,17.99,18.04,17.99,18.01,38500.0,17.99,18.04,17.99,18.01,38500.0
2012-05-02 13:10:00,18.02,18.03,17.91,17.92,40900.0,18.02,18.03,17.91,17.92,40900.0
2012-05-02 13:15:00,17.92,18.0,17.91,17.93,26200.0,17.92,18.0,17.91,17.93,26200.0
2012-05-02 13:20:00,17.95,18.0,17.93,18.0,25600.0,17.95,18.0,17.93,18.0,25600.0
2012-05-02 13:25:00,18.0,18.02,17.98,17.99,21400.0,18.0,18.02,17.98,17.99,21400.0
2012-05-02 13:30:00,17.99,18.0,17.98,17.98,27700.0,17.99,18.0,17.98,17.98,27700.0
2012-05-02 13:35:00,17.99,18.01,17.98,18.01,19200.0,17.99,18.01,17.98,18.01,19200.0
2012-05-02 13:40:00,18.01,18.04,18.0,18.03,37900.0,18.01,18.04,18.0,18.03,37900.0
2012-05-02 13:45:00,18.03,18.1,18.03,18.09,39900.0,18.03,18.1,18.03,18.09,39900.0
2012-05-02 13:50:00,18.09,18.1,18.05,18.09,21500.0,18.09,18.1,18.05,18.09,21500.0
2012-05-02 13:55:00,18.09,18.12,18.09,18.09,30100.0,18.09,18.12,18.09,18.09,30100.0
2012-05-02 14:00:00,18.1,18.11,18.02,18.03,23600.0,18.1,18.11,18.02,18.03,23600.0
2012-05-02 14:05:00,18.04,18.1,18.03,18.08,23500.0,18.04,18.1,18.03,18.08,23500.0
2012-05-02 14:10:00,18.07,18.1,18.06,18.1,20000.0,18.07,18.1,18.06,18.1,20000.0
2012-05-02 14:15:00,18.1,18.1,18.09,18.09,14800.0,18.1,18.1,18.09,18.09,14800.0
2012-05-02 14:20:00,18.1,18.15,18.09,18.15,36400.0,18.1,18.15,18.09,18.15,36400.0
2012-05-02 14:25:00,18.14,18.2,18.14,18.17,40500.0,18.14,18.2,18.14,18.17,40500.0
2012-05-02 14:30:00,18.17,18.2,18.13,18.18,25800.0,18.17,18.2,18.13,18.18,25800.0
2012-05-02 14:35:00,18.19,18.19,18.13,18.13,18300.0,18.19,18.19,18.13,18.13,18300.0
2012-05-02 14:40:00,18.14,18.17,18.12,18.17,23500.0,18.14,18.17,18.12,18.17,23500.0
2012-05-02 14:45:00,18.16,18.18,18.15,18.18,19500.0,18.16,18.18,18.15,18.18,19500.0
2012-05-02 14:50:00,18.17,18.18,18.15,18.18,21900.0,18.17,18.18,18.15,18.18,21900.0
2012-05-02 14:55:00,18.17,18.18,18.1,18.12,41300.0,18.17,18.18,18.1,18.12,41300.0
2012-05-02 15:00:00,18.13,18.15,18.1,18.13,32500.0,18.13,18.15,18.1,18.13,32500.0
2012-05-02 15:05:00,18.13,18.16,18.12,18.16,22100.0,18.13,18.16,18.12,18.16,22100.0
2012-05-02 15:10:00,18.16,18.18,18.12,18.15,37000.0,18.16,18.18,18.12,18.15,37000.0
2012-05-02 15:15:00,18.16,18.2,18.16,18.19,46100.0,18.16,18.2,18.16,18.19,46100.0
2012-05-02 15:20:00,18.19,18.25,18.19,18.23,51100.0,18.19,18.25,18.19,18.23,51100.0
2012-05-02 15:25:00,18.22,18.25,18.21,18.21,44400.0,18.22,18.25,18.21,18.21,44400.0
2012-05-02 15:30:00,18.22,18.23,18.2,18.21,35000.0,18.22,18.23,18.2,18.21,35000.0
2012-05-02 15:35:00,18.22,18.23,18.21,18.21,39800.0,18.22,18.23,18.21,18.21,39800.0
2012-05-02 15:40:00,18.21,18.23,18.21,18.22,61900.0,18.21,18.23,18.21,18.22,61900.0
2012-05-02 15:45:00,18.22,18.22,18.13,18.14,103000.0,18.22,18.22,18.13,18.14,103000.0
2012-05-02 15:50:00,18.15,18.2,18.15,18.19,92800.0,18.15,18.2,18.15,18.19,92800.0
2012-05-02 15:55:00,18.19,18.22,18.18,18.21,181900.0,18.19,18.22,18.18,18.21,181900.0
2012-05-03 09:30:00,18.05,18.17,18.0,18.07,78900.0,18.05,18.17,18.0,18.07,78900.0
2012-05-03 09:35:00,18.07,18.07,17.81,17.85,77700.0,18.07,18.07,17.81,17.85,77700.0
2012-05-03 09:40:00,17.85,17.92,17.85,17.86,60700.0,17.85,17.92,17.85,17.86,60700.0
2012-05-03 09:45:00,17.86,18.1,17.86,18.03,138300.0,17.86,18.1,17.86,18.03,138300.0
2012-05-03 09:50:00,18.03,18.19,18.01,18.02,104100.0,18.03,18.19,18.01,18.02,104100.0
2012-05-03 09:55:00,18.01,18.06,17.91,17.98,78400.0,18.01,18.06,17.91,17.98,78400.0
2012-05-03 10:00:00,17.96,17.96,17.7,17.71,137100.0,17.96,17.96,17.7,17.71,137100.0
2012-05-03 10:05:00,17.73,17.79,17.7,17.71,112000.0,17.73,17.79,17.7,17.71,112000.0
2012-05-03 10:10:00,17.7,17.81,17.7,17.75,71500.0,17.7,17.81,17.7,17.75,71500.0
2012-05-03 10:15:00,17.76,17.76,17.7,17.7,58800.0,17.76,17.76,17.7,17.7,58800.0
2012-05-03 10:20:00,17.72,17.75,17.72,17.75,33500.0,17.72,17.75,17.72,17.75,33500.0
2012-05-03 10:25:00,17.75,17.76,17.65,17.66,77600.0,17.75,17.76,17.65,17.66,77600.0
2012-05-03 10:30:00,17.66,17.86,17.6,17.8,89500.0,17.66,17.86,17.6,17.8,89500.0
2012-05-03 10:35:00,17.82,17.86,17.79,17.82,29800.0,17.82,17.86,17.79,17.82,29800.0
2012-05-03 10:40:00,17.82,17.85,17.81,17.84,40300.0,17.82,17.85,17.81,17.84,40300.0
2012-05-03 10:45:00,17.84,17.84,17.81,17.83,22900.0,17.84,17.84,17.81,17.83,22900.0
2012-05-03 10:50:00,17.82,17.89,17.8,17.85,31700.0,17.82,17.89,17.8,17.85,31700.0
2012-05-03 10:55:00,17.86,17.86,17.76,17.81,48700.0,17.86,17.86,17.76,17.81,48700.0
2012-05-03 11:00:00,17.82,17.85,17.8,17.83,39000.0,17.82,17.85,17.8,17.83,39000.0
2012-05-03 11:05:00,17.83,17.95,17.82,17.87,38100.0,17.83,17.95,17.82,17.87,38100.0
2012-05-03 11:10:00,17.87,17.92,17.85,17.91,56500.0,17.87,17.92,17.85,17.91,56500.0
2012-05-03 11:15:00,17.91,17.93,17.8,17.8,49400.0,17.91,17.93,17.8,17.8,49400.0
2012-05-03 11:20:00,17.81,17.9,17.8,17.87,19000.0,17.81,17.9,17.8,17.87,19000.0
2012-05-03 11:25:00,17.87,17.89,17.85,17.88,23300.0,17.87,17.89,17.85,17.88,23300.0
2012-05-03 11:30:00,17.88,17.89,17.79,17.81,25400.0,17.88,17.89,17.79,17.81,25400.0
2012-05-03 11:35:00,17.8,17.8,17.74,17.77,25400.0,17.8,17.8,17.74,17.77,25400.0
2012-05-03 11:40:00,17.79,17.79,17.75,17.76,17800.0,17.79,17.79,17.75,17.76,17800.0
2012-05-03 11:45:00,17.77,17.77,17.71,17.72,47600.0,17.77,17.77,17.71,17.72,47600.0
2012-05-03 11:50:00,17.71,17.72,17.64,17.69,73900.0,17.71,17.72,17.64,17.69,73900.0
2012-05-03 11:55:00,17.68,17.7,17.63,17.69,27800.0,17.68,17.7,17.63,17.69,27800.0
2012-05-03 12:00:00,17.68,17.74,17.68,17.72,55800.0,17.68,17.74,17.68,17.72,55800.0
2012-05-03 12:05:00,17.72,17.72,17.67,17.69,23200.0,17.72,17.72,17.67,17.69,23200.0
2012-05-03 12:10:00,17.7,17.73,17.67,17.72,23600.0,17.7,17.73,17.67,17.72,23600.0
2012-05-03 12:15:00,17.72,17.79,17.72,17.73,30900.0,17.72,17.79,17.72,17.73,30900.0
2012-05-03 12:20:00,17.72,17.74,17.71,17.72,38600.0,17.72,17.74,17.71,17.72,38600.0
2012-05-03 12:25:00,17.72,17.79,17.71,17.74,32600.0,17.72,17.79,17.71,17.74,32600.0
2012-05-03 12:30:00,17.74,17.76,17.72,17.76,32800.0,17.74,17.76,17.72,17.76,32800.0
2012-05-03 12:35:00,17.77,17.82,17.77,17.78,25300.0,17.77,17.82,17.77,17.78,25300.0
2012-05-03 12:40:00,17.78,17.79,17.75,17.75,13800.0,17.78,17.79,17.75,17.75,13800.0
2012-05-03 12:45:00,17.74,17.79,17.74,17.77,13400.0,17.74,17.79,17.74,17.77,13400.0
2012-05-03 12:50:00,17.76,17.88,17.76,17.85,45000.0,17.76,17.88,17.76,17.85,45000.0
2012-05-03 12:55:00,17.86,17.87,17.85,17.87,20800.0,17.86,17.87,17.85,17.87,20800.0
2012-05-03 13:00:00,17.86,17.92,17.86,17.88,65500.0,17.86,17.92,17.86,17.88,65500.0
2012-05-03 13:05:00,17.87,17.92,17.86,17.87,88400.0,17.87,17.92,17.86,17.87,88400.0
2012-05-03 13:10:00,17.88,17.88,17.78,17.87,48200.0,17.88,17.88,17.78,17.87,48200.0
2012-05-03 13:15:00,17.87,17.92,17.85,17.91,56400.0,17.87,17.92,17.85,17.91,56400.0
2012-05-03 13:20:00,17.91,17.98,17.88,17.98,76500.0,17.91,17.98,17.88,17.98,76500.0
2012-05-03 13:25:00,17.97,17.99,17.96,17.98,63800.0,17.97,17.99,17.96,17.98,63800.0
2012-05-03 13:30:00,17.98,18.0,17.95,17.97,53300.0,17.98,18.0,17.95,17.97,53300.0
2012-05-03 13:35:00,17.98,17.99,17.88,17.89,35600.0,17.98,17.99,17.88,17.89,35600.0
2012-05-03 13:40:00,17.88,17.91,17.82,17.83,45100.0,17.88,17.91,17.82,17.83,45100.0
2012-05-03 13:45:00,17.82,17.86,17.79,17.84,70700.0,17.82,17.86,17.79,17.84,70700.0
2012-05-03 13:50:00,17.84,17.85,17.81,17.85,33100.0,17.84,17.85,17.81,17.85,33100.0
2012-05-03 13:55:00,17.86,17.91,17.82,17.82,28200.0,17.86,17.91,17.82,17.82,28200.0
2012-05-03 14:00:00,17.82,17.82,17.78,17.8,39300.0,17.82,17.82,17.78,17.8,39300.0
2012-05-03 14:05:00,17.8,17.83,17.8,17.81,25500.0,17.8,17.83,17.8,17.81,25500.0
2012-05-03 14:10:00,17.81,17.83,17.8,17.83,22600.0,17.81,17.83,17.8,17.83,22600.0
2012-05-03 14:15:00,17.82,17.83,17.75,17.75,42700.0,17.82,17.83,17.75,17.75,42700.0
2012-05-03 14:20:00,17.75,17.76,17.71,17.71,36400.0,17.75,17.76,17.71,17.71,36400.0
2012-05-03 14:25:00,17.71,17.71,17.68,17.68,37100.0,17.71,17.71,17.68,17.68,37100.0
2012-05-03 14:30:00,17.68,17.68,17.51,17.53,109400.0,17.68,17.68,17.51,17.53,109400.0
2012-05-03 14:35:00,17.51,17.63,17.5,17.59,83200.0,17.51,17.63,17.5,17.59,83200.0
2012-05-03 14:40:00,17.59,17.59,17.52,17.57,74500.0,17.59,17.59,17.52,17.57,74500.0
2012-05-03 14:45:00,17.57,17.58,17.53,17.54,63000.0,17.57,17.58,17.53,17.54,63000.0
2012-05-03 14:50:00,17.53,17.57,17.51,17.57,118600.0,17.53,17.57,17.51,17.57,118600.0
2012-05-03 14:55:00,17.58,17.65,17.57,17.62,86400.0,17.58,17.65,17.57,17.62,86400.0
2012-05-03 15:00:00,17.61,17.74,17.6,17.68,100500.0,17.61,17.74,17.6,17.68,100500.0
2012-05-03 15:05:00,17.68,17.86,17.67,17.85,140400.0,17.68,17.86,17.67,17.85,140400.0
2012-05-03 15:10:00,17.83,17.92,17.83,17.89,83900.0,17.83,17.92,17.83,17.89,83900.0
2012-05-03 15:15:00,17.88,17.97,17.88,17.97,86300.0,17.88,17.97,17.88,17.97,86300.0
2012-05-03 15:20:00,17.96,18.06,17.96,17.97,149000.0,17.96,18.06,17.96,17.97,149000.0
2012-05-03 15:25:00,17.96,17.96,17.85,17.87,89700.0,17.96,17.96,17.85,17.87,89700.0
2012-05-03 15:30:00,17.87,17.92,17.84,17.91,58000.0,17.87,17.92,17.84,17.91,58000.0
2012-05-03 15:35:00,17.91,17.97,17.91,17.92,104000.0,17.91,17.97,17.91,17.92,104000.0
2012-05-03 15:40:00,17.91,18.0,17.91,17.96,128200.0,17.91,18.0,17.91,17.96,128200.0
2012-05-03 15:45:00,17.96,18.15,17.94,18.11,259400.0,17.96,18.15,17.94,18.11,259400.0
2012-05-03 15:50:00,18.12,18.33,18.11,18.23,356200.0,18.12,18.33,18.11,18.23,356200.0
2012-05-03 15:55:00,18.22,18.22,17.99,18.05,444400.0,18.22,18.22,17.99,18.05,444400.0
2012-05-04 09:30:00,18.53,18.9,18.1,18.82,704800.0,18.53,18.9,18.1,18.82,704800.0
2012-05-04 09:35:00,18.85,19.2,18.82,18.99,685900.0,18.85,19.2,18.82,18.99,685900.0
2012-05-04 09:40:00,18.98,19.0,18.7,18.9,441600.0,18.98,19.0,18.7,18.9,441600.0
2012-05-04 09:45:00,18.9,18.9,18.53,18.57,268300.0,18.9,18.9,18.53,18.57,268300.0
2012-05-04 09:50:00,18.57,18.75,18.2,18.33,365100.0,18.57,18.75,18.2,18.33,365100.0
2012-05-04 09:55:00,18.33,18.37,17.81,17.92,499100.0,18.33,18.37,17.81,17.92,499100.0
2012-05-04 10:00:00,17.89,17.91,17.53,17.59,406400.0,17.89,17.91,17.53,17.59,406400.0
2012-05-04 10:05:00,17.59,17.81,17.43,17.68,424700.0,17.59,17.81,17.43,17.68,424700.0
2012-05-04 10:10:00,17.69,17.71,17.52,17.59,168500.0,17.69,17.71,17.52,17.59,168500.0
2012-05-04 10:15:00,17.59,17.64,17.42,17.43,181600.0,17.59,17.64,17.42,17.43,181600.0
2012-05-04 10:20:00,17.43,17.58,17.33,17.53,288900.0,17.43,17.58,17.33,17.53,288900.0
2012-05-04 10:25:00,17.52,17.61,17.43,17.43,145700.0,17.52,17.61,17.43,17.43,145700.0
2012-05-04 10:30:00,17.43,17.55,17.43,17.43,130300.0,17.43,17.55,17.43,17.43,130300.0
2012-05-04 10:35:00,17.43,17.43,17.25,17.29,233000.0,17.43,17.43,17.25,17.29,233000.0
2012-05-04 10:40:00,17.3,17.55,17.29,17.49,223300.0,17.3,17.55,17.29,17.49,223300.0
2012-05-04 10:45:00,17.5,17.5,17.32,17.36,105300.0,17.5,17.5,17.32,17.36,105300.0
2012-05-04 10:50:00,17.35,17.57,17.34,17.42,125000.0,17.35,17.57,17.34,17.42,125000.0
2012-05-04 10:55:00,17.45,17.51,17.43,17.46,61600.0,17.45,17.51,17.43,17.46,61600.0
2012-05-04 11:00:00,17.47,17.47,17.33,17.41,82100.0,17.47,17.47,17.33,17.41,82100.0
2012-05-04 11:05:00,17.42,17.45,17.33,17.36,63300.0,17.42,17.45,17.33,17.36,63300.0
2012-05-04 11:10:00,17.36,17.44,17.2,17.21,142500.0,17.36,17.44,17.2,17.21,142500.0
2012-05-04 11:15:00,17.2,17.33,17.18,17.31,95100.0,17.2,17.33,17.18,17.31,95100.0
2012-05-04 11:20:00,17.32,17.32,17.1,17.12,186000.0,17.32,17.32,17.1,17.12,186000.0
2012-05-04 11:25:00,17.13,17.28,17.12,17.2,127000.0,17.13,17.28,17.12,17.2,127000.0
2012-05-04 11:30:00,17.2,17.21,17.14,17.21,107200.0,17.2,17.21,17.14,17.21,107200.0
2012-05-04 11:35:00,17.19,17.28,17.13,17.16,141200.0,17.19,17.28,17.13,17.16,141200.0
2012-05-04 11:40:00,17.16,17.22,17.0,17.0,216600.0,17.16,17.22,17.0,17.0,216600.0
2012-05-04 11:45:00,17.01,17.01,16.93,16.98,143600.0,17.01,17.01,16.93,16.98,143600.0
2012-05-04 11:50:00,16.99,17.09,16.97,17.09,77100.0,16.99,17.09,16.97,17.09,77100.0
2012-05-04 11:55:00,17.07,17.09,17.0,17.01,28700.0,17.07,17.09,17.0,17.01,28700.0
2012-05-04 12:00:00,17.01,17.02,16.97,16.97,59900.0,17.01,17.02,16.97,16.97,59900.0
2012-05-04 12:05:00,16.97,17.05,16.95,17.0,122400.0,16.97,17.05,16.95,17.0,122400.0
2012-05-04 12:10:00,17.0,17.01,16.99,17.0,37800.0,17.0,17.01,16.99,17.0,37800.0
2012-05-04 12:15:00,17.01,17.01,16.99,16.99,37400.0,17.01,17.01,16.99,16.99,37400.0
2012-05-04 12:20:00,16.99,17.01,16.89,16.93,140800.0,16.99,17.01,16.89,16.93,140800.0
2012-05-04 12:25:00,16.92,16.93,16.8,16.92,139800.0,16.92,16.93,16.8,16.92,139800.0
2012-05-04 12:30:00,16.93,17.1,16.93,17.07,150300.0,16.93,17.1,16.93,17.07,150300.0
2012-05-04 12:35:00,17.09,17.09,16.97,17.06,61900.0,17.09,17.09,16.97,17.06,61900.0
2012-05-04 12:40:00,17.06,17.08,17.04,17.07,25500.0,17.06,17.08,17.04,17.07,25500.0
2012-05-04 12:45:00,17.07,17.13,17.06,17.1,81100.0,17.07,17.13,17.06,17.1,81100.0
2012-05-04 12:50:00,17.09,17.11,17.07,17.1,34400.0,17.09,17.11,17.07,17.1,34400.0
2012-05-04 12:55:00,17.11,17.23,17.11,17.2,216500.0,17.11,17.23,17.11,17.2,216500.0
2012-05-04 13:00:00,17.2,17.31,17.2,17.26,129600.0,17.2,17.31,17.2,17.26,129600.0
2012-05-04 13:05:00,17.26,17.27,17.18,17.18,57300.0,17.26,17.27,17.18,17.18,57300.0
2012-05-04 13:10:00,17.17,17.23,17.12,17.22,42100.0,17.17,17.23,17.12,17.22,42100.0
2012-05-04 13:15:00,17.23,17.27,17.22,17.27,21500.0,17.23,17.27,17.22,17.27,21500.0
2012-05-04 13:20:00,17.26,17.35,17.26,17.35,102800.0,17.26,17.35,17.26,17.35,102800.0
2012-05-04 13:25:00,17.35,17.39,17.32,17.38,86700.0,17.35,17.39,17.32,17.38,86700.0
2012-05-04 13:30:00,17.38,17.39,17.27,17.27,86000.0,17.38,17.39,17.27,17.27,86000.0
2012-05-04 13:35:00,17.28,17.29,17.23,17.24,65300.0,17.28,17.29,17.23,17.24,65300.0
2012-05-04 13:40:00,17.25,17.31,17.25,17.28,22400.0,17.25,17.31,17.25,17.28,22400.0
2012-05-04 13:45:00,17.28,17.31,17.21,17.21,37400.0,17.28,17.31,17.21,17.21,37400.0
2012-05-04 13:50:00,17.22,17.22,17.05,17.07,86900.0,17.22,17.22,17.05,17.07,86900.0
2012-05-04 13:55:00,17.05,17.14,17.05,17.11,58600.0,17.05,17.14,17.05,17.11,58600.0
2012-05-04 14:00:00,17.11,17.14,17.05,17.14,59500.0,17.11,17.14,17.05,17.14,59500.0
2012-05-04 14:05:00,17.15,17.32,17.12,17.27,113800.0,17.15,17.32,17.12,17.27,113800.0
2012-05-04 14:10:00,17.27,17.28,17.17,17.17,64900.0,17.27,17.28,17.17,17.17,64900.0
2012-05-04 14:15:00,17.19,17.22,17.17,17.21,30300.0,17.19,17.22,17.17,17.21,30300.0
2012-05-04 14:20:00,17.22,17.22,17.17,17.22,35300.0,17.22,17.22,17.17,17.22,35300.0
2012-05-04 14:25:00,17.22,17.24,17.17,17.19,31100.0,17.22,17.24,17.17,17.19,31100.0
2012-05-04 14:30:00,17.19,17.21,17.08,17.11,72800.0,17.19,17.21,17.08,17.11,72800.0
2012-05-04 14:35:00,17.11,17.11,17.01,17.03,92800.0,17.11,17.11,17.01,17.03,92800.0
2012-05-04 14:40:00,17.03,17.03,16.98,17.0,97600.0,17.03,17.03,16.98,17.0,97600.0
2012-05-04 14:45:00,17.01,17.05,17.0,17.05,66600.0,17.01,17.05,17.0,17.05,66600.0
2012-05-04 14:50:00,17.05,17.05,16.96,16.96,81800.0,17.05,17.05,16.96,16.96,81800.0
2012-05-04 14:55:00,16.97,17.11,16.97,17.08,60600.0,16.97,17.11,16.97,17.08,60600.0
2012-05-04 15:00:00,17.08,17.09,16.99,17.05,67100.0,17.08,17.09,16.99,17.05,67100.0
2012-05-04 15:05:00,17.05,17.08,17.05,17.08,26000.0,17.05,17.08,17.05,17.08,26000.0
2012-05-04 15:10:00,17.07,17.08,17.0,17.02,49800.0,17.07,17.08,17.0,17.02,49800.0
2012-05-04 15:15:00,17.01,17.02,16.94,16.97,92200.0,17.01,17.02,16.94,16.97,92200.0
2012-05-04 15:20:00,16.98,17.02,16.94,16.99,49400.0,16.98,17.02,16.94,16.99,49400.0
2012-05-04 15:25:00,16.99,17.0,16.91,16.92,89200.0,16.99,17.0,16.91,16.92,89200.0
2012-05-04 15:30:00,16.91,17.0,16.91,16.97,131000.0,16.91,17.0,16.91,16.97,131000.0
2012-05-04 15:35:00,16.97,17.03,16.97,17.02,72100.0,16.97,17.03,16.97,17.02,72100.0
2012-05-04 15:40:00,17.02,17.11,17.01,17.08,159300.0,17.02,17.11,17.01,17.08,159300.0
2012-05-04 15:45:00,17.08,17.1,17.01,17.05,88900.0,17.08,17.1,17.01,17.05,88900.0
2012-05-04 15:50:00,17.05,17.05,16.95,16.95,185800.0,17.05,17.05,16.95,16.95,185800.0
2012-05-04 15:55:00,16.95,16.99,16.92,16.93,311100.0,16.95,16.99,16.92,16.93,311100.0
2012-05-07 09:30:00,16.88,16.99,16.73,16.94,373100.0,16.88,16.99,16.73,16.94,373100.0
2012-05-07 09:35:00,16.93,16.95,16.68,16.76,185300.0,16.93,16.95,16.68,16.76,185300.0
2012-05-07 09:40:00,16.76,16.88,16.71,16.84,173100.0,16.76,16.88,16.71,16.84,173100.0
2012-05-07 09:45:00,16.81,16.88,16.65,16.68,143500.0,16.81,16.88,16.65,16.68,143500.0
2012-05-07 09:50:00,16.69,16.72,16.65,16.69,141700.0,16.69,16.72,16.65,16.69,141700.0
2012-05-07 09:55:00,16.69,16.78,16.67,16.76,124500.0,16.69,16.78,16.67,16.76,124500.0
2012-05-07 10:00:00,16.76,16.94,16.74,16.92,115200.0,16.76,16.94,16.74,16.92,115200.0
2012-05-07 10:05:00,16.92,16.98,16.75,16.81,132900.0,16.92,16.98,16.75,16.81,132900.0
2012-05-07 10:10:00,16.84,16.87,16.77,16.82,32300.0,16.84,16.87,16.77,16.82,32300.0
2012-05-07 10:15:00,16.8,16.88,16.77,16.84,43800.0,16.8,16.88,16.77,16.84,43800.0
2012-05-07 10:20:00,16.83,16.87,16.8,16.83,34500.0,16.83,16.87,16.8,16.83,34500.0
2012-05-07 10:25:00,16.82,16.82,16.62,16.66,88700.0,16.82,16.82,16.62,16.66,88700.0
2012-05-07 10:30:00,16.67,16.85,16.67,16.83,77300.0,16.67,16.85,16.67,16.83,77300.0
2012-05-07 10:35:00,16.84,16.9,16.82,16.87,104200.0,16.84,16.9,16.82,16.87,104200.0
2012-05-07 10:40:00,16.87,16.92,16.8,16.81,41700.0,16.87,16.92,16.8,16.81,41700.0
2012-05-07 10:45:00,16.83,16.86,16.81,16.86,26700.0,16.83,16.86,16.81,16.86,26700.0
2012-05-07 10:50:00,16.86,16.87,16.81,16.81,34300.0,16.86,16.87,16.81,16.81,34300.0
2012-05-07 10:55:00,16.81,16.84,16.8,16.84,30900.0,16.81,16.84,16.8,16.84,30900.0
2012-05-07 11:00:00,16.83,16.98,16.83,16.95,120600.0,16.83,16.98,16.83,16.95,120600.0
2012-05-07 11:05:00,16.94,17.15,16.94,17.04,208100.0,16.94,17.15,16.94,17.04,208100.0
2012-05-07 11:10:00,17.05,17.16,16.99,17.0,111100.0,17.05,17.16,16.99,17.0,111100.0
2012-05-07 11:15:00,17.0,17.05,16.94,16.99,128500.0,17.0,17.05,16.94,16.99,128500.0
2012-05-07 11:20:00,17.0,17.07,16.96,16.99,111000.0,17.0,17.07,16.96,16.99,111000.0
2012-05-07 11:25:00,16.98,17.05,16.98,17.03,45600.0,16.98,17.05,16.98,17.03,45600.0
2012-05-07 11:30:00,17.04,17.22,17.04,17.21,217000.0,17.04,17.22,17.04,17.21,217000.0
2012-05-07 11:35:00,17.2,17.22,17.08,17.11,86800.0,17.2,17.22,17.08,17.11,86800.0
2012-05-07 11:40:00,17.11,17.15,17.09,17.13,34300.0,17.11,17.15,17.09,17.13,34300.0
2012-05-07 11:45:00,17.13,17.18,17.13,17.18,32300.0,17.13,17.18,17.13,17.18,32300.0
2012-05-07 11:50:00,17.18,17.18,17.13,17.17,51100.0,17.18,17.18,17.13,17.17,51100.0
2012-05-07 11:55:00,17.17,17.2,17.17,17.19,25500.0,17.17,17.2,17.17,17.19,25500.0
2012-05-07 12:00:00,17.2,17.28,17.16,17.26,58400.0,17.2,17.28,17.16,17.26,58400.0
2012-05-07 12:05:00,17.25,17.3,17.22,17.22,62700.0,17.25,17.3,17.22,17.22,62700.0
2012-05-07 12:10:00,17.22,17.33,17.21,17.32,73600.0,17.22,17.33,17.21,17.32,73600.0
2012-05-07 12:15:00,17.31,17.37,17.29,17.35,58700.0,17.31,17.37,17.29,17.35,58700.0
2012-05-07 12:20:00,17.34,17.39,17.31,17.37,61900.0,17.34,17.39,17.31,17.37,61900.0
2012-05-07 12:25:00,17.37,17.43,17.37,17.43,50200.0,17.37,17.43,17.37,17.43,50200.0
2012-05-07 12:30:00,17.43,17.48,17.37,17.42,106600.0,17.43,17.48,17.37,17.42,106600.0
2012-05-07 12:35:00,17.42,17.46,17.41,17.42,63800.0,17.42,17.46,17.41,17.42,63800.0
2012-05-07 12:40:00,17.43,17.5,17.43,17.5,48200.0,17.43,17.5,17.43,17.5,48200.0
2012-05-07 12:45:00,17.5,17.57,17.48,17.54,100300.0,17.5,17.57,17.48,17.54,100300.0
2012-05-07 12:50:00,17.55,17.55,17.45,17.47,45700.0,17.55,17.55,17.45,17.47,45700.0
2012-05-07 12:55:00,17.47,17.48,17.34,17.37,110200.0,17.47,17.48,17.34,17.37,110200.0
2012-05-07 13:00:00,17.37,17.44,17.37,17.43,34500.0,17.37,17.44,17.37,17.43,34500.0
2012-05-07 13:05:00,17.43,17.44,17.35,17.35,28100.0,17.43,17.44,17.35,17.35,28100.0
2012-05-07 13:10:00,17.35,17.37,17.29,17.36,88100.0,17.35,17.37,17.29,17.36,88100.0
2012-05-07 13:15:00,17.36,17.4,17.35,17.39,37500.0,17.36,17.4,17.35,17.39,37500.0
2012-05-07 13:20:00,17.39,17.42,17.39,17.42,31200.0,17.39,17.42,17.39,17.42,31200.0
2012-05-07 13:25:00,17.41,17.42,17.34,17.38,29800.0,17.41,17.42,17.34,17.38,29800.0
2012-05-07 13:30:00,17.36,17.37,17.34,17.36,23700.0,17.36,17.37,17.34,17.36,23700.0
2012-05-07 13:35:00,17.36,17.38,17.35,17.37,14100.0,17.36,17.38,17.35,17.37,14100.0
2012-05-07 13:40:00,17.37,17.37,17.32,17.34,28500.0,17.37,17.37,17.32,17.34,28500.0
2012-05-07 13:45:00,17.35,17.37,17.34,17.37,31700.0,17.35,17.37,17.34,17.37,31700.0
2012-05-07 13:50:00,17.36,17.42,17.36,17.42,17400.0,17.36,17.42,17.36,17.42,17400.0
2012-05-07 13:55:00,17.4,17.41,17.35,17.37,39100.0,17.4,17.41,17.35,17.37,39100.0
2012-05-07 14:00:00,17.38,17.43,17.38,17.39,24200.0,17.38,17.43,17.38,17.39,24200.0
2012-05-07 14:05:00,17.4,17.4,17.38,17.38,20100.0,17.4,17.4,17.38,17.38,20100.0
2012-05-07 14:10:00,17.38,17.4,17.37,17.4,27000.0,17.38,17.4,17.37,17.4,27000.0
2012-05-07 14:15:00,17.4,17.41,17.38,17.4,28200.0,17.4,17.41,17.38,17.4,28200.0
2012-05-07 14:20:00,17.39,17.39,17.37,17.39,17100.0,17.39,17.39,17.37,17.39,17100.0
2012-05-07 14:25:00,17.39,17.48,17.38,17.47,58800.0,17.39,17.48,17.38,17.47,58800.0
2012-05-07 14:30:00,17.45,17.47,17.45,17.47,11900.0,17.45,17.47,17.45,17.47,11900.0
2012-05-07 14:35:00,17.47,17.5,17.46,17.47,57900.0,17.47,17.5,17.46,17.47,57900.0
2012-05-07 14:40:00,17.48,17.49,17.41,17.44,34900.0,17.48,17.49,17.41,17.44,34900.0
2012-05-07 14:45:00,17.42,17.46,17.42,17.46,22000.0,17.42,17.46,17.42,17.46,22000.0
2012-05-07 14:50:00,17.45,17.52,17.44,17.52,43800.0,17.45,17.52,17.44,17.52,43800.0
2012-05-07 14:55:00,17.51,17.53,17.46,17.5,59900.0,17.51,17.53,17.46,17.5,59900.0
2012-05-07 15:00:00,17.51,17.55,17.51,17.53,54500.0,17.51,17.55,17.51,17.53,54500.0
2012-05-07 15:05:00,17.52,17.59,17.52,17.58,133200.0,17.52,17.59,17.52,17.58,133200.0
2012-05-07 15:10:00,17.58,17.65,17.56,17.64,82100.0,17.58,17.65,17.56,17.64,82100.0
2012-05-07 15:15:00,17.64,17.65,17.61,17.64,62600.0,17.64,17.65,17.61,17.64,62600.0
2012-05-07 15:20:00,17.64,17.67,17.63,17.64,59500.0,17.64,17.67,17.63,17.64,59500.0
2012-05-07 15:25:00,17.64,17.64,17.55,17.6,66700.0,17.64,17.64,17.55,17.6,66700.0
2012-05-07 15:30:00,17.61,17.61,17.59,17.6,45100.0,17.61,17.61,17.59,17.6,45100.0
2012-05-07 15:35:00,17.59,17.65,17.55,17.62,103400.0,17.59,17.65,17.55,17.62,103400.0
2012-05-07 15:40:00,17.62,17.64,17.6,17.62,116300.0,17.62,17.64,17.6,17.62,116300.0
2012-05-07 15:45:00,17.62,17.63,17.6,17.62,124600.0,17.62,17.63,17.6,17.62,124600.0
2012-05-07 15:50:00,17.62,17.65,17.6,17.63,272600.0,17.62,17.65,17.6,17.63,272600.0
2012-05-07 15:55:00,17.62,17.67,17.62,17.67,215800.0,17.62,17.67,17.62,17.67,215800.0
2012-05-08 09:30:00,17.56,17.58,17.27,17.27,163800.0,17.56,17.58,17.27,17.27,163800.0
2012-05-08 09:35:00,17.27,17.56,17.26,17.31,120400.0,17.27,17.56,17.26,17.31,120400.0
2012-05-08 09:40:00,17.3,17.45,17.29,17.39,48000.0,17.3,17.45,17.29,17.39,48000.0
2012-05-08 09:45:00,17.38,17.53,17.32,17.34,100300.0,17.38,17.53,17.32,17.34,100300.0
2012-05-08 09:50:00,17.33,17.34,17.25,17.29,96600.0,17.33,17.34,17.25,17.29,96600.0
2012-05-08 09:55:00,17.29,17.36,17.25,17.27,74200.0,17.29,17.36,17.25,17.27,74200.0
2012-05-08 10:00:00,17.27,17.34,17.25,17.27,100600.0,17.27,17.34,17.25,17.27,100600.0
2012-05-08 10:05:00,17.28,17.33,17.26,17.27,52300.0,17.28,17.33,17.26,17.27,52300.0
2012-05-08 10:10:00,17.26,17.27,17.05,17.11,174200.0,17.26,17.27,17.05,17.11,174200.0
2012-05-08 10:15:00,17.08,17.17,17.07,17.08,56400.0,17.08,17.17,17.07,17.08,56400.0
2012-05-08 10:20:00,17.1,17.12,17.04,17.04,46500.0,17.1,17.12,17.04,17.04,46500.0
2012-05-08 10:25:00,17.04,17.17,17.02,17.14,41900.0,17.04,17.17,17.02,17.14,41900.0
2012-05-08 10:30:00,17.13,17.15,17.04,17.04,35300.0,17.13,17.15,17.04,17.04,35300.0
2012-05-08 10:35:00,17.04,17.04,16.91,16.91,181600.0,17.04,17.04,16.91,16.91,181600.0
2012-05-08 10:40:00,16.91,17.02,16.9,17.0,67800.0,16.91,17.02,16.9,17.0,67800.0
2012-05-08 10:45:00,17.01,17.01,16.82,16.96,183600.0,17.01,17.01,16.82,16.96,183600.0
2012-05-08 10:50:00,16.96,16.99,16.84,16.85,52400.0,16.96,16.99,16.84,16.85,52400.0
2012-05-08 10:55:00,16.84,16.86,16.82,16.82,44600.0,16.84,16.86,16.82,16.82,44600.0
2012-05-08 11:00:00,16.83,16.87,16.77,16.82,61200.0,16.83,16.87,16.77,16.82,61200.0
2012-05-08 11:05:00,16.83,16.92,16.79,16.92,58800.0,16.83,16.92,16.79,16.92,58800.0
2012-05-08 11:10:00,16.91,16.94,16.82,16.88,61100.0,16.91,16.94,16.82,16.88,61100.0
2012-05-08 11:15:00,16.89,16.95,16.87,16.92,34800.0,16.89,16.95,16.87,16.92,34800.0
2012-05-08 11:20:00,16.92,17.05,16.91,16.97,55600.0,16.92,17.05,16.91,16.97,55600.0
2012-05-08 11:25:00,16.96,17.01,16.96,17.0,25000.0,16.96,17.01,16.96,17.0,25000.0
2012-05-08 11:30:00,17.0,17.06,16.96,16.99,44600.0,17.0,17.06,16.96,16.99,44600.0
2012-05-08 11:35:00,17.0,17.04,16.9,16.9,77200.0,17.0,17.04,16.9,16.9,77200.0
2012-05-08 11:40:00,16.91,16.98,16.89,16.98,42800.0,16.91,16.98,16.89,16.98,42800.0
2012-05-08 11:45:00,16.98,17.0,16.9,16.9,36100.0,16.98,17.0,16.9,16.9,36100.0
2012-05-08 11:50:00,16.9,16.93,16.83,16.85,58700.0,16.9,16.93,16.83,16.85,58700.0
2012-05-08 11:55:00,16.84,16.85,16.81,16.81,27400.0,16.84,16.85,16.81,16.81,27400.0
2012-05-08 12:00:00,16.82,16.82,16.78,16.78,40800.0,16.82,16.82,16.78,16.78,40800.0
2012-05-08 12:05:00,16.78,16.78,16.71,16.74,74100.0,16.78,16.78,16.71,16.74,74100.0
2012-05-08 12:10:00,16.73,16.76,16.71,16.72,64700.0,16.73,16.76,16.71,16.72,64700.0
2012-05-08 12:15:00,16.72,16.78,16.72,16.77,71500.0,16.72,16.78,16.72,16.77,71500.0
2012-05-08 12:20:00,16.77,16.77,16.67,16.7,94500.0,16.77,16.77,16.67,16.7,94500.0
2012-05-08 12:25:00,16.68,16.72,16.66,16.66,58300.0,16.68,16.72,16.66,16.66,58300.0
2012-05-08 12:30:00,16.66,16.69,16.61,16.64,73600.0,16.66,16.69,16.61,16.64,73600.0
2012-05-08 12:35:00,16.63,16.64,16.51,16.57,129800.0,16.63,16.64,16.51,16.57,129800.0
2012-05-08 12:40:00,16.57,16.69,16.52,16.66,76400.0,16.57,16.69,16.52,16.66,76400.0
2012-05-08 12:45:00,16.65,16.75,16.65,16.7,48000.0,16.65,16.75,16.65,16.7,48000.0
2012-05-08 12:50:00,16.71,16.71,16.59,16.59,33900.0,16.71,16.71,16.59,16.59,33900.0
2012-05-08 12:55:00,16.6,16.63,16.59,16.63,28300.0,16.6,16.63,16.59,16.63,28300.0
2012-05-08 13:00:00,16.63,16.71,16.62,16.66,41800.0,16.63,16.71,16.62,16.66,41800.0
2012-05-08 13:05:00,16.68,16.68,16.58,16.59,49100.0,16.68,16.68,16.58,16.59,49100.0
2012-05-08 13:10:00,16.59,16.66,16.57,16.57,49800.0,16.59,16.66,16.57,16.57,49800.0
2012-05-08 13:15:00,16.59,16.67,16.58,16.65,40200.0,16.59,16.67,16.58,16.65,40200.0
2012-05-08 13:20:00,16.66,16.66,16.58,16.59,22800.0,16.66,16.66,16.58,16.59,22800.0
2012-05-08 13:25:00,16.58,16.61,16.58,16.59,104500.0,16.58,16.61,16.58,16.59,104500.0
2012-05-08 13:30:00,16.59,16.63,16.59,16.62,31900.0,16.59,16.63,16.59,16.62,31900.0
2012-05-08 13:35:00,16.63,16.64,16.6,16.62,47500.0,16.63,16.64,16.6,16.62,47500.0
2012-05-08 13:40:00,16.62,16.65,16.59,16.63,21600.0,16.62,16.65,16.59,16.63,21600.0
2012-05-08 13:45:00,16.64,16.64,16.59,16.62,42500.0,16.64,16.64,16.59,16.62,42500.0
2012-05-08 13:50:00,16.62,16.62,16.51,16.55,88300.0,16.62,16.62,16.51,16.55,88300.0
2012-05-08 13:55:00,16.56,16.59,16.54,16.57,54300.0,16.56,16.59,16.54,16.57,54300.0
2012-05-08 14:00:00,16.57,16.64,16.57,16.6,68600.0,16.57,16.64,16.57,16.6,68600.0
2012-05-08 14:05:00,16.6,16.63,16.56,16.63,36400.0,16.6,16.63,16.56,16.63,36400.0
2012-05-08 14:10:00,16.63,16.64,16.61,16.63,34500.0,16.63,16.64,16.61,16.63,34500.0
2012-05-08 14:15:00,16.63,16.69,16.62,16.67,74800.0,16.63,16.69,16.62,16.67,74800.0
2012-05-08 14:20:00,16.67,16.68,16.61,16.62,113800.0,16.67,16.68,16.61,16.62,113800.0
2012-05-08 14:25:00,16.63,16.67,16.63,16.64,28000.0,16.63,16.67,16.63,16.64,28000.0
2012-05-08 14:30:00,16.65,16.68,16.63,16.68,46300.0,16.65,16.68,16.63,16.68,46300.0
2012-05-08 14:35:00,16.67,16.7,16.66,16.69,51200.0,16.67,16.7,16.66,16.69,51200.0
2012-05-08 14:40:00,16.68,16.71,16.67,16.67,63500.0,16.68,16.71,16.67,16.67,63500.0
2012-05-08 14:45:00,16.67,16.71,16.66,16.69,50400.0,16.67,16.71,16.66,16.69,50400.0
2012-05-08 14:50:00,16.69,16.75,16.67,16.71,73500.0,16.69,16.75,16.67,16.71,73500.0
2012-05-08 14:55:00,16.7,16.74,16.68,16.74,74600.0,16.7,16.74,16.68,16.74,74600.0
2012-05-08 15:00:00,16.74,16.75,16.67,16.69,65700.0,16.74,16.75,16.67,16.69,65700.0
2012-05-08 15:05:00,16.68,16.73,16.67,16.68,51000.0,16.68,16.73,16.67,16.68,51000.0
2012-05-08 15:10:00,16.68,16.69,16.63,16.64,97800.0,16.68,16.69,16.63,16.64,97800.0
2012-05-08 15:15:00,16.65,16.71,16.61,16.71,83800.0,16.65,16.71,16.61,16.71,83800.0
2012-05-08 15:20:00,16.7,16.74,16.61,16.61,79600.0,16.7,16.74,16.61,16.61,79600.0
2012-05-08 15:25:00,16.62,16.69,16.6,16.66,79300.0,16.62,16.69,16.6,16.66,79300.0
2012-05-08 15:30:00,16.66,16.7,16.66,16.69,87000.0,16.66,16.7,16.66,16.69,87000.0
2012-05-08 15:35:00,16.7,16.74,16.66,16.74,99200.0,16.7,16.74,16.66,16.74,99200.0
2012-05-08 15:40:00,16.74,16.75,16.68,16.72,100400.0,16.74,16.75,16.68,16.72,100400.0
2012-05-08 15:45:00,16.72,16.72,16.5,16.53,222500.0,16.72,16.72,16.5,16.53,222500.0
2012-05-08 15:50:00,16.53,16.64,16.51,16.51,268400.0,16.53,16.64,16.51,16.51,268400.0
2012-05-08 15:55:00,16.51,16.64,16.48,16.54,518300.0,16.51,16.64,16.48,16.54,518300.0
2012-05-09 09:30:00,16.25,16.37,16.05,16.28,328300.0,16.25,16.37,16.05,16.28,328300.0
2012-05-09 09:35:00,16.28,16.51,16.21,16.29,167200.0,16.28,16.51,16.21,16.29,167200.0
2012-05-09 09:40:00,16.29,16.31,16.1,16.2,97800.0,16.29,16.31,16.1,16.2,97800.0
2012-05-09 09:45:00,16.19,16.25,16.07,16.1,80500.0,16.19,16.25,16.07,16.1,80500.0
2012-05-09 09:50:00,16.08,16.29,16.06,16.15,116700.0,16.08,16.29,16.06,16.15,116700.0
2012-05-09 09:55:00,16.13,16.37,16.11,16.3,65900.0,16.13,16.37,16.11,16.3,65900.0
2012-05-09 10:00:00,16.3,16.35,16.25,16.29,91700.0,16.3,16.35,16.25,16.29,91700.0
2012-05-09 10:05:00,16.28,16.6,16.25,16.52,191400.0,16.28,16.6,16.25,16.52,191400.0
2012-05-09 10:10:00,16.53,16.76,16.48,16.63,232300.0,16.53,16.76,16.48,16.63,232300.0
2012-05-09 10:15:00,16.63,16.77,16.52,16.66,216700.0,16.63,16.77,16.52,16.66,216700.0
2012-05-09 10:20:00,16.65,16.87,16.65,16.75,179900.0,16.65,16.87,16.65,16.75,179900.0
2012-05-09 10:25:00,16.75,16.85,16.65,16.75,145600.0,16.75,16.85,16.65,16.75,145600.0
2012-05-09 10:30:00,16.75,16.79,16.59,16.65,130800.0,16.75,16.79,16.59,16.65,130800.0
2012-05-09 10:35:00,16.66,16.66,16.5,16.6,86600.0,16.66,16.66,16.5,16.6,86600.0
2012-05-09 10:40:00,16.58,16.72,16.58,16.67,55100.0,16.58,16.72,16.58,16.67,55100.0
2012-05-09 10:45:00,16.68,16.68,16.44,16.44,55000.0,16.68,16.68,16.44,16.44,55000.0
2012-05-09 10:50:00,16.45,16.52,16.43,16.51,34600.0,16.45,16.52,16.43,16.51,34600.0
2012-05-09 10:55:00,16.51,16.63,16.5,16.59,40700.0,16.51,16.63,16.5,16.59,40700.0
2012-05-09 11:00:00,16.6,16.68,16.53,16.66,23000.0,16.6,16.68,16.53,16.66,23000.0
2012-05-09 11:05:00,16.62,16.66,16.6,16.6,33300.0,16.62,16.66,16.6,16.6,33300.0
2012-05-09 11:10:00,16.6,16.73,16.6,16.7,135500.0,16.6,16.73,16.6,16.7,135500.0
2012-05-09 11:15:00,16.7,16.71,16.65,16.68,63400.0,16.7,16.71,16.65,16.68,63400.0
2012-05-09 11:20:00,16.69,16.83,16.66,16.77,40300.0,16.69,16.83,16.66,16.77,40300.0
2012-05-09 11:25:00,16.76,16.8,16.66,16.69,48300.0,16.76,16.8,16.66,16.69,48300.0
2012-05-09 11:30:00,16.69,16.69,16.57,16.64,28900.0,16.69,16.69,16.57,16.64,28900.0
2012-05-09 11:35:00,16.63,16.76,16.63,16.74,30100.0,16.63,16.76,16.63,16.74,30100.0
2012-05-09 11:40:00,16.75,16.83,16.68,16.83,55100.0,16.75,16.83,16.68,16.83,55100.0
2012-05-09 11:45:00,16.79,16.91,16.76,16.91,76100.0,16.79,16.91,16.76,16.91,76100.0
2012-05-09 11:50:00,16.9,16.97,16.82,16.84,78300.0,16.9,16.97,16.82,16.84,78300.0
2012-05-09 11:55:00,16.84,16.9,16.69,16.77,68100.0,16.84,16.9,16.69,16.77,68100.0
2012-05-09 12:00:00,16.78,16.82,16.73,16.79,40400.0,16.78,16.82,16.73,16.79,40400.0
2012-05-09 12:05:00,16.8,16.87,16.78,16.84,20700.0,16.8,16.87,16.78,16.84,20700.0
2012-05-09 12:10:00,16.84,16.87,16.79,16.84,20400.0,16.84,16.87,16.79,16.84,20400.0
2012-05-09 12:15:00,16.84,16.89,16.84,16.89,26500.0,16.84,16.89,16.84,16.89,26500.0
2012-05-09 12:20:00,16.87,16.9,16.82,16.84,22400.0,16.87,16.9,16.82,16.84,22400.0
2012-05-09 12:25:00,16.85,16.87,16.83,16.86,17100.0,16.85,16.87,16.83,16.86,17100.0
2012-05-09 12:30:00,16.86,16.86,16.74,16.75,35900.0,16.86,16.86,16.74,16.75,35900.0
2012-05-09 12:35:00,16.76,16.76,16.69,16.72,20400.0,16.76,16.76,16.69,16.72,20400.0
2012-05-09 12:40:00,16.72,16.72,16.56,16.67,61100.0,16.72,16.72,16.56,16.67,61100.0
2012-05-09 12:45:00,16.67,16.74,16.67,16.71,18500.0,16.67,16.74,16.67,16.71,18500.0
2012-05-09 12:50:00,16.72,16.78,16.65,16.66,46400.0,16.72,16.78,16.65,16.66,46400.0
2012-05-09 12:55:00,16.67,16.72,16.62,16.68,10900.0,16.67,16.72,16.62,16.68,10900.0
2012-05-09 13:00:00,16.69,16.77,16.69,16.77,15100.0,16.69,16.77,16.69,16.77,15100.0
2012-05-09 13:05:00,16.77,16.79,16.71,16.72,16800.0,16.77,16.79,16.71,16.72,16800.0
2012-05-09 13:10:00,16.73,16.74,16.67,16.73,12700.0,16.73,16.74,16.67,16.73,12700.0
2012-05-09 13:15:00,16.72,16.75,16.7,16.75,16800.0,16.72,16.75,16.7,16.75,16800.0
2012-05-09 13:20:00,16.75,16.87,16.75,16.82,23000.0,16.75,16.87,16.75,16.82,23000.0
2012-05-09 13:25:00,16.84,16.87,16.8,16.85,43900.0,16.84,16.87,16.8,16.85,43900.0
2012-05-09 13:30:00,16.88,16.95,16.81,16.91,64000.0,16.88,16.95,16.81,16.91,64000.0
2012-05-09 13:35:00,16.92,16.96,16.88,16.94,47400.0,16.92,16.96,16.88,16.94,47400.0
2012-05-09 13:40:00,16.94,17.03,16.94,16.96,66300.0,16.94,17.03,16.94,16.96,66300.0
2012-05-09 13:45:00,16.96,17.08,16.95,17.07,80800.0,16.96,17.08,16.95,17.07,80800.0
2012-05-09 13:50:00,17.07,17.15,17.05,17.13,136900.0,17.07,17.15,17.05,17.13,136900.0
2012-05-09 13:55:00,17.14,17.25,17.09,17.11,103700.0,17.14,17.25,17.09,17.11,103700.0
2012-05-09 14:00:00,17.11,17.15,17.05,17.09,35100.0,17.11,17.15,17.05,17.09,35100.0
2012-05-09 14:05:00,17.08,17.16,17.06,17.11,29900.0,17.08,17.16,17.06,17.11,29900.0
2012-05-09 14:10:00,17.13,17.17,17.09,17.1,24100.0,17.13,17.17,17.09,17.1,24100.0
2012-05-09 14:15:00,17.1,17.11,16.98,16.99,44900.0,17.1,17.11,16.98,16.99,44900.0
2012-05-09 14:20:00,17.0,17.13,17.0,17.13,27600.0,17.0,17.13,17.0,17.13,27600.0
2012-05-09 14:25:00,17.11,17.17,17.11,17.14,21000.0,17.11,17.17,17.11,17.14,21000.0
2012-05-09 14:30:00,17.14,17.14,17.08,17.12,17900.0,17.14,17.14,17.08,17.12,17900.0
2012-05-09 14:35:00,17.11,17.14,17.09,17.12,27300.0,17.11,17.14,17.09,17.12,27300.0
2012-05-09 14:40:00,17.12,17.24,17.11,17.24,38600.0,17.12,17.24,17.11,17.24,38600.0
2012-05-09 14:45:00,17.24,17.24,17.16,17.18,35000.0,17.24,17.24,17.16,17.18,35000.0
2012-05-09 14:50:00,17.18,17.24,17.18,17.19,37300.0,17.18,17.24,17.18,17.19,37300.0
2012-05-09 14:55:00,17.19,17.19,17.13,17.14,24500.0,17.19,17.19,17.13,17.14,24500.0
2012-05-09 15:00:00,17.14,17.15,17.08,17.15,29900.0,17.14,17.15,17.08,17.15,29900.0
2012-05-09 15:05:00,17.15,17.2,17.14,17.2,35300.0,17.15,17.2,17.14,17.2,35300.0
2012-05-09 15:10:00,17.19,17.19,17.12,17.15,35400.0,17.19,17.19,17.12,17.15,35400.0
2012-05-09 15:15:00,17.14,17.15,17.1,17.14,34900.0,17.14,17.15,17.1,17.14,34900.0
2012-05-09 15:20:00,17.14,17.17,17.12,17.13,34900.0,17.14,17.17,17.12,17.13,34900.0
2012-05-09 15:25:00,17.11,17.17,17.08,17.13,99600.0,17.11,17.17,17.08,17.13,99600.0
2012-05-09 15:30:00,17.13,17.14,17.02,17.13,48100.0,17.13,17.14,17.02,17.13,48100.0
2012-05-09 15:35:00,17.12,17.12,17.07,17.09,44500.0,17.12,17.12,17.07,17.09,44500.0
2012-05-09 15:40:00,17.1,17.11,17.02,17.03,75100.0,17.1,17.11,17.02,17.03,75100.0
2012-05-09 15:45:00,17.03,17.05,16.94,16.98,138500.0,17.03,17.05,16.94,16.98,138500.0
2012-05-09 15:50:00,16.98,17.02,16.89,16.92,128100.0,16.98,17.02,16.89,16.92,128100.0
2012-05-09 15:55:00,16.91,16.95,16.9,16.92,153500.0,16.91,16.95,16.9,16.92,153500.0
2012-05-10 09:30:00,17.16,17.4,16.87,16.98,211100.0,17.16,17.4,16.87,16.98,211100.0
2012-05-10 09:35:00,16.96,16.99,16.61,16.85,103600.0,16.96,16.99,16.61,16.85,103600.0
2012-05-10 09:40:00,16.84,16.95,16.6,16.91,120400.0,16.84,16.95,16.6,16.91,120400.0
2012-05-10 09:45:00,16.91,16.93,16.81,16.83,57500.0,16.91,16.93,16.81,16.83,57500.0
2012-05-10 09:50:00,16.85,16.92,16.77,16.84,72900.0,16.85,16.92,16.77,16.84,72900.0
2012-05-10 09:55:00,16.85,16.93,16.76,16.8,69800.0,16.85,16.93,16.76,16.8,69800.0
2012-05-10 10:00:00,16.81,16.87,16.75,16.85,75900.0,16.81,16.87,16.75,16.85,75900.0
2012-05-10 10:05:00,16.84,16.95,16.83,16.84,82600.0,16.84,16.95,16.83,16.84,82600.0
2012-05-10 10:10:00,16.83,16.92,16.83,16.88,47600.0,16.83,16.92,16.83,16.88,47600.0
2012-05-10 10:15:00,16.89,17.01,16.79,16.8,120000.0,16.89,17.01,16.79,16.8,120000.0
2012-05-10 10:20:00,16.8,16.85,16.76,16.79,34700.0,16.8,16.85,16.76,16.79,34700.0
2012-05-10 10:25:00,16.78,16.78,16.63,16.65,56600.0,16.78,16.78,16.63,16.65,56600.0
2012-05-10 10:30:00,16.64,16.7,16.59,16.65,75000.0,16.64,16.7,16.59,16.65,75000.0
2012-05-10 10:35:00,16.65,16.72,16.65,16.72,57600.0,16.65,16.72,16.65,16.72,57600.0
2012-05-10 10:40:00,16.71,16.73,16.69,16.71,46200.0,16.71,16.73,16.69,16.71,46200.0
2012-05-10 10:45:00,16.71,16.73,16.67,16.69,74200.0,16.71,16.73,16.67,16.69,74200.0
2012-05-10 10:50:00,16.69,16.73,16.43,16.47,298700.0,16.69,16.73,16.43,16.47,298700.0
2012-05-10 10:55:00,16.48,16.59,16.4,16.56,92300.0,16.48,16.59,16.4,16.56,92300.0
2012-05-10 11:00:00,16.56,16.57,16.42,16.43,71700.0,16.56,16.57,16.42,16.43,71700.0
2012-05-10 11:05:00,16.43,16.46,16.4,16.42,68100.0,16.43,16.46,16.4,16.42,68100.0
2012-05-10 11:10:00,16.42,16.43,16.22,16.23,282000.0,16.42,16.43,16.22,16.23,282000.0
2012-05-10 11:15:00,16.23,16.58,16.23,16.34,382300.0,16.23,16.58,16.23,16.34,382300.0
2012-05-10 11:20:00,16.33,16.34,16.22,16.32,92300.0,16.33,16.34,16.22,16.32,92300.0
2012-05-10 11:25:00,16.32,16.34,16.23,16.25,84000.0,16.32,16.34,16.23,16.25,84000.0
2012-05-10 11:30:00,16.24,16.38,16.24,16.38,97600.0,16.24,16.38,16.24,16.38,97600.0
2012-05-10 11:35:00,16.37,16.42,16.31,16.41,96200.0,16.37,16.42,16.31,16.41,96200.0
2012-05-10 11:40:00,16.41,16.42,16.32,16.34,60700.0,16.41,16.42,16.32,16.34,60700.0
2012-05-10 11:45:00,16.33,16.38,16.32,16.34,179400.0,16.33,16.38,16.32,16.34,179400.0
2012-05-10 11:50:00,16.34,16.36,16.31,16.32,49600.0,16.34,16.36,16.31,16.32,49600.0
2012-05-10 11:55:00,16.32,16.38,16.32,16.38,25000.0,16.32,16.38,16.32,16.38,25000.0
2012-05-10 12:00:00,16.37,16.37,16.31,16.33,24200.0,16.37,16.37,16.31,16.33,24200.0
2012-05-10 12:05:00,16.33,16.34,16.3,16.3,48700.0,16.33,16.34,16.3,16.3,48700.0
2012-05-10 12:10:00,16.31,16.32,16.28,16.29,41600.0,16.31,16.32,16.28,16.29,41600.0
2012-05-10 12:15:00,16.28,16.35,16.28,16.35,125400.0,16.28,16.35,16.28,16.35,125400.0
2012-05-10 12:20:00,16.35,16.39,16.33,16.33,30200.0,16.35,16.39,16.33,16.33,30200.0
2012-05-10 12:25:00,16.33,16.4,16.33,16.39,24100.0,16.33,16.4,16.33,16.39,24100.0
2012-05-10 12:30:00,16.39,16.44,16.39,16.44,31100.0,16.39,16.44,16.39,16.44,31100.0
2012-05-10 12:35:00,16.43,16.5,16.43,16.48,46400.0,16.43,16.5,16.43,16.48,46400.0
2012-05-10 12:40:00,16.48,16.55,16.48,16.51,125500.0,16.48,16.55,16.48,16.51,125500.0
2012-05-10 12:45:00,16.52,16.52,16.44,16.45,98900.0,16.52,16.52,16.44,16.45,98900.0
2012-05-10 12:50:00,16.46,16.47,16.43,16.46,114700.0,16.46,16.47,16.43,16.46,114700.0
2012-05-10 12:55:00,16.46,16.46,16.41,16.41,59000.0,16.46,16.46,16.41,16.41,59000.0
2012-05-10 13:00:00,16.42,16.49,16.42,16.48,45000.0,16.42,16.49,16.42,16.48,45000.0
2012-05-10 13:05:00,16.49,16.5,16.45,16.48,106400.0,16.49,16.5,16.45,16.48,106400.0
2012-05-10 13:10:00,16.48,16.5,16.44,16.5,8100.0,16.48,16.5,16.44,16.5,8100.0
2012-05-10 13:15:00,16.51,16.52,16.5,16.51,10700.0,16.51,16.52,16.5,16.51,10700.0
2012-05-10 13:20:00,16.52,16.55,16.48,16.49,34200.0,16.52,16.55,16.48,16.49,34200.0
2012-05-10 13:25:00,16.48,16.55,16.48,16.55,16400.0,16.48,16.55,16.48,16.55,16400.0
2012-05-10 13:30:00,16.55,16.59,16.55,16.59,19400.0,16.55,16.59,16.55,16.59,19400.0
2012-05-10 13:35:00,16.58,16.58,16.52,16.52,47800.0,16.58,16.58,16.52,16.52,47800.0
2012-05-10 13:40:00,16.53,16.58,16.53,16.58,100400.0,16.53,16.58,16.53,16.58,100400.0
2012-05-10 13:45:00,16.56,16.59,16.56,16.59,12300.0,16.56,16.59,16.56,16.59,12300.0
2012-05-10 13:50:00,16.59,16.6,16.57,16.58,33700.0,16.59,16.6,16.57,16.58,33700.0
2012-05-10 13:55:00,16.59,16.59,16.52,16.54,15900.0,16.59,16.59,16.52,16.54,15900.0
2012-05-10 14:00:00,16.55,16.57,16.5,16.54,33000.0,16.55,16.57,16.5,16.54,33000.0
2012-05-10 14:05:00,16.54,16.54,16.51,16.52,7600.0,16.54,16.54,16.51,16.52,7600.0
2012-05-10 14:10:00,16.53,16.55,16.53,16.54,6500.0,16.53,16.55,16.53,16.54,6500.0
2012-05-10 14:15:00,16.54,16.54,16.5,16.51,20700.0,16.54,16.54,16.5,16.51,20700.0
2012-05-10 14:20:00,16.51,16.51,16.46,16.48,14200.0,16.51,16.51,16.46,16.48,14200.0
2012-05-10 14:25:00,16.48,16.48,16.47,16.48,6300.0,16.48,16.48,16.47,16.48,6300.0
2012-05-10 14:30:00,16.47,16.48,16.31,16.32,123200.0,16.47,16.48,16.31,16.32,123200.0
2012-05-10 14:35:00,16.32,16.39,16.28,16.33,122700.0,16.32,16.39,16.28,16.33,122700.0
2012-05-10 14:40:00,16.33,16.41,16.29,16.36,50000.0,16.33,16.41,16.29,16.36,50000.0
2012-05-10 14:45:00,16.37,16.43,16.37,16.42,27100.0,16.37,16.43,16.37,16.42,27100.0
2012-05-10 14:50:00,16.42,16.42,16.35,16.36,42100.0,16.42,16.42,16.35,16.36,42100.0
2012-05-10 14:55:00,16.36,16.38,16.36,16.36,18200.0,16.36,16.38,16.36,16.36,18200.0
2012-05-10 15:00:00,16.36,16.37,16.3,16.32,51200.0,16.36,16.37,16.3,16.32,51200.0
2012-05-10 15:05:00,16.32,16.34,16.3,16.3,31000.0,16.32,16.34,16.3,16.3,31000.0
2012-05-10 15:10:00,16.3,16.35,16.3,16.32,36000.0,16.3,16.35,16.3,16.32,36000.0
2012-05-10 15:15:00,16.32,16.34,16.32,16.33,9500.0,16.32,16.34,16.32,16.33,9500.0
2012-05-10 15:20:00,16.33,16.33,16.28,16.32,45400.0,16.33,16.33,16.28,16.32,45400.0
2012-05-10 15:25:00,16.32,16.33,16.28,16.28,43100.0,16.32,16.33,16.28,16.28,43100.0
2012-05-10 15:30:00,16.29,16.3,16.22,16.24,101200.0,16.29,16.3,16.22,16.24,101200.0
2012-05-10 15:35:00,16.23,16.24,16.22,16.23,42900.0,16.23,16.24,16.22,16.23,42900.0
2012-05-10 15:40:00,16.23,16.3,16.22,16.25,82000.0,16.23,16.3,16.22,16.25,82000.0
2012-05-10 15:45:00,16.25,16.25,16.19,16.23,104900.0,16.25,16.25,16.19,16.23,104900.0
2012-05-10 15:50:00,16.23,16.27,16.19,16.25,223500.0,16.23,16.27,16.19,16.25,223500.0
2012-05-10 15:55:00,16.24,16.25,16.08,16.09,601600.0,16.24,16.25,16.08,16.09,601600.0
2012-05-11 09:30:00,15.94,16.23,15.75,16.15,328200.0,15.94,16.23,15.75,16.15,328200.0
2012-05-11 09:35:00,16.19,16.19,15.97,15.99,146100.0,16.19,16.19,15.97,15.99,146100.0
2012-05-11 09:40:00,16.0,16.07,15.96,15.98,102700.0,16.0,16.07,15.96,15.98,102700.0
2012-05-11 09:45:00,15.99,16.22,15.98,16.22,229100.0,15.99,16.22,15.98,16.22,229100.0
2012-05-11 09:50:00,16.22,16.42,16.22,16.35,341400.0,16.22,16.42,16.22,16.35,341400.0
2012-05-11 09:55:00,16.35,16.42,16.34,16.4,69200.0,16.35,16.42,16.34,16.4,69200.0
2012-05-11 10:00:00,16.4,16.44,16.25,16.3,206700.0,16.4,16.44,16.25,16.3,206700.0
2012-05-11 10:05:00,16.29,16.29,16.07,16.08,163700.0,16.29,16.29,16.07,16.08,163700.0
2012-05-11 10:10:00,16.06,16.14,16.05,16.07,80400.0,16.06,16.14,16.05,16.07,80400.0
2012-05-11 10:15:00,16.05,16.23,16.05,16.19,48300.0,16.05,16.23,16.05,16.19,48300.0
2012-05-11 10:20:00,16.19,16.22,16.16,16.2,25600.0,16.19,16.22,16.16,16.2,25600.0
2012-05-11 10:25:00,16.21,16.21,16.02,16.04,51400.0,16.21,16.21,16.02,16.04,51400.0
2012-05-11 10:30:00,16.05,16.24,16.04,16.24,119000.0,16.05,16.24,16.04,16.24,119000.0
2012-05-11 10:35:00,16.24,16.33,16.24,16.33,66600.0,16.24,16.33,16.24,16.33,66600.0
2012-05-11 10:40:00,16.33,16.37,16.22,16.25,44800.0,16.33,16.37,16.22,16.25,44800.0
2012-05-11 10:45:00,16.24,16.24,16.19,16.2,106400.0,16.24,16.24,16.19,16.2,106400.0
2012-05-11 10:50:00,16.2,16.2,16.08,16.08,39100.0,16.2,16.2,16.08,16.08,39100.0
2012-05-11 10:55:00,16.08,16.14,16.08,16.13,36100.0,16.08,16.14,16.08,16.13,36100.0
2012-05-11 11:00:00,16.14,16.17,16.12,16.13,64200.0,16.14,16.17,16.12,16.13,64200.0
2012-05-11 11:05:00,16.13,16.19,16.12,16.17,31400.0,16.13,16.19,16.12,16.17,31400.0
2012-05-11 11:10:00,16.16,16.19,16.15,16.16,63000.0,16.16,16.19,16.15,16.16,63000.0
2012-05-11 11:15:00,16.16,16.28,16.16,16.28,51000.0,16.16,16.28,16.16,16.28,51000.0
2012-05-11 11:20:00,16.27,16.28,16.25,16.26,17000.0,16.27,16.28,16.25,16.26,17000.0
2012-05-11 11:25:00,16.26,16.31,16.26,16.29,19800.0,16.26,16.31,16.26,16.29,19800.0
2012-05-11 11:30:00,16.29,16.31,16.28,16.3,28000.0,16.29,16.31,16.28,16.3,28000.0
2012-05-11 11:35:00,16.3,16.31,16.24,16.25,34400.0,16.3,16.31,16.24,16.25,34400.0
2012-05-11 11:40:00,16.24,16.24,16.2,16.22,27200.0,16.24,16.24,16.2,16.22,27200.0
2012-05-11 11:45:00,16.21,16.26,16.21,16.26,7400.0,16.21,16.26,16.21,16.26,7400.0
2012-05-11 11:50:00,16.26,16.28,16.23,16.24,47800.0,16.26,16.28,16.23,16.24,47800.0
2012-05-11 11:55:00,16.24,16.25,16.21,16.23,49200.0,16.24,16.25,16.21,16.23,49200.0
2012-05-11 12:00:00,16.23,16.23,16.2,16.21,91800.0,16.23,16.23,16.2,16.21,91800.0
2012-05-11 12:05:00,16.21,16.22,16.2,16.21,62200.0,16.21,16.22,16.2,16.21,62200.0
2012-05-11 12:10:00,16.21,16.22,16.14,16.2,46100.0,16.21,16.22,16.14,16.2,46100.0
2012-05-11 12:15:00,16.2,16.23,16.19,16.21,53400.0,16.2,16.23,16.19,16.21,53400.0
2012-05-11 12:20:00,16.21,16.22,16.21,16.21,37300.0,16.21,16.22,16.21,16.21,37300.0
2012-05-11 12:25:00,16.22,16.23,16.21,16.23,97500.0,16.22,16.23,16.21,16.23,97500.0
2012-05-11 12:30:00,16.23,16.23,16.2,16.2,48700.0,16.23,16.23,16.2,16.2,48700.0
2012-05-11 12:35:00,16.21,16.21,16.19,16.2,17700.0,16.21,16.21,16.19,16.2,17700.0
2012-05-11 12:40:00,16.21,16.21,16.19,16.2,57100.0,16.21,16.21,16.19,16.2,57100.0
2012-05-11 12:45:00,16.2,16.22,16.17,16.22,31200.0,16.2,16.22,16.17,16.22,31200.0
2012-05-11 12:50:00,16.22,16.22,16.16,16.16,30100.0,16.22,16.22,16.16,16.16,30100.0
2012-05-11 12:55:00,16.17,16.18,16.14,16.15,42100.0,16.17,16.18,16.14,16.15,42100.0
2012-05-11 13:00:00,16.16,16.2,16.16,16.2,17100.0,16.16,16.2,16.16,16.2,17100.0
2012-05-11 13:05:00,16.19,16.2,16.15,16.16,28000.0,16.19,16.2,16.15,16.16,28000.0
2012-05-11 13:10:00,16.15,16.16,16.11,16.14,14200.0,16.15,16.16,16.11,16.14,14200.0
2012-05-11 13:15:00,16.13,16.14,16.08,16.09,40900.0,16.13,16.14,16.08,16.09,40900.0
2012-05-11 13:20:00,16.09,16.11,16.08,16.08,32700.0,16.09,16.11,16.08,16.08,32700.0
2012-05-11 13:25:00,16.08,16.09,16.08,16.08,16300.0,16.08,16.09,16.08,16.08,16300.0
2012-05-11 13:30:00,16.08,16.09,16.07,16.07,19900.0,16.08,16.09,16.07,16.07,19900.0
2012-05-11 13:35:00,16.07,16.12,16.06,16.09,38100.0,16.07,16.12,16.06,16.09,38100.0
2012-05-11 13:40:00,16.1,16.11,16.08,16.1,10400.0,16.1,16.11,16.08,16.1,10400.0
2012-05-11 13:45:00,16.1,16.12,16.07,16.09,40600.0,16.1,16.12,16.07,16.09,40600.0
2012-05-11 13:50:00,16.09,16.14,16.09,16.13,22400.0,16.09,16.14,16.09,16.13,22400.0
2012-05-11 13:55:00,16.14,16.15,16.13,16.13,14500.0,16.14,16.15,16.13,16.13,14500.0
2012-05-11 14:00:00,16.14,16.17,16.13,16.13,17600.0,16.14,16.17,16.13,16.13,17600.0
2012-05-11 14:05:00,16.14,16.15,16.1,16.13,8700.0,16.14,16.15,16.1,16.13,8700.0
2012-05-11 14:10:00,16.12,16.15,16.12,16.14,8400.0,16.12,16.15,16.12,16.14,8400.0
2012-05-11 14:15:00,16.14,16.19,16.14,16.19,35200.0,16.14,16.19,16.14,16.19,35200.0
2012-05-11 14:20:00,16.19,16.2,16.18,16.19,39400.0,16.19,16.2,16.18,16.19,39400.0
2012-05-11 14:25:00,16.18,16.19,16.13,16.13,36400.0,16.18,16.19,16.13,16.13,36400.0
2012-05-11 14:30:00,16.13,16.13,16.1,16.11,38700.0,16.13,16.13,16.1,16.11,38700.0
2012-05-11 14:35:00,16.11,16.11,16.09,16.1,13000.0,16.11,16.11,16.09,16.1,13000.0
2012-05-11 14:40:00,16.1,16.1,16.09,16.09,4300.0,16.1,16.1,16.09,16.09,4300.0
2012-05-11 14:45:00,16.1,16.15,16.09,16.14,26200.0,16.1,16.15,16.09,16.14,26200.0
2012-05-11 14:50:00,16.13,16.15,16.12,16.15,25600.0,16.13,16.15,16.12,16.15,25600.0
2012-05-11 14:55:00,16.15,16.16,16.12,16.13,29600.0,16.15,16.16,16.12,16.13,29600.0
2012-05-11 15:00:00,16.13,16.2,16.13,16.19,65000.0,16.13,16.2,16.13,16.19,65000.0
2012-05-11 15:05:00,16.19,16.2,16.17,16.18,33500.0,16.19,16.2,16.17,16.18,33500.0
2012-05-11 15:10:00,16.19,16.2,16.18,16.18,45800.0,16.19,16.2,16.18,16.18,45800.0
2012-05-11 15:15:00,16.19,16.19,16.15,16.16,33900.0,16.19,16.19,16.15,16.16,33900.0
2012-05-11 15:20:00,16.16,16.22,16.16,16.22,184200.0,16.16,16.22,16.16,16.22,184200.0
2012-05-11 15:25:00,16.21,16.34,16.21,16.3,107400.0,16.21,16.34,16.21,16.3,107400.0
2012-05-11 15:30:00,16.31,16.31,16.27,16.3,66800.0,16.31,16.31,16.27,16.3,66800.0
2012-05-11 15:35:00,16.3,16.3,16.28,16.28,112800.0,16.3,16.3,16.28,16.28,112800.0
2012-05-11 15:40:00,16.29,16.29,16.22,16.24,61200.0,16.29,16.29,16.22,16.24,61200.0
2012-05-11 15:45:00,16.24,16.29,16.23,16.23,66900.0,16.24,16.29,16.23,16.23,66900.0
2012-05-11 15:50:00,16.23,16.24,16.2,16.21,52900.0,16.23,16.24,16.2,16.21,52900.0
2012-05-11 15:55:00,16.21,16.25,16.14,16.15,273900.0,16.21,16.25,16.14,16.15,273900.0
2012-05-14 09:30:00,15.87,16.0,15.76,15.83,95700.0,15.87,16.0,15.76,15.83,95700.0
2012-05-14 09:35:00,15.85,16.0,15.8,15.83,91300.0,15.85,16.0,15.8,15.83,91300.0
2012-05-14 09:40:00,15.84,15.84,15.77,15.82,75000.0,15.84,15.84,15.77,15.82,75000.0
2012-05-14 09:45:00,15.82,15.82,15.68,15.77,112000.0,15.82,15.82,15.68,15.77,112000.0
2012-05-14 09:50:00,15.75,15.87,15.75,15.78,83000.0,15.75,15.87,15.75,15.78,83000.0
2012-05-14 09:55:00,15.78,15.82,15.72,15.79,44600.0,15.78,15.82,15.72,15.79,44600.0
2012-05-14 10:00:00,15.81,16.06,15.81,15.95,107100.0,15.81,16.06,15.81,15.95,107100.0
2012-05-14 10:05:00,15.96,16.19,15.93,16.19,232700.0,15.96,16.19,15.93,16.19,232700.0
2012-05-14 10:10:00,16.19,16.29,16.12,16.22,107200.0,16.19,16.29,16.12,16.22,107200.0
2012-05-14 10:15:00,16.23,16.3,16.22,16.27,80700.0,16.23,16.3,16.22,16.27,80700.0
2012-05-14 10:20:00,16.27,16.6,16.25,16.54,304000.0,16.27,16.6,16.25,16.54,304000.0
2012-05-14 10:25:00,16.53,16.54,16.31,16.38,67500.0,16.53,16.54,16.31,16.38,67500.0
2012-05-14 10:30:00,16.38,16.65,16.36,16.62,150600.0,16.38,16.65,16.36,16.62,150600.0
2012-05-14 10:35:00,16.62,16.64,16.43,16.45,76700.0,16.62,16.64,16.43,16.45,76700.0
2012-05-14 10:40:00,16.42,16.48,16.31,16.4,53500.0,16.42,16.48,16.31,16.4,53500.0
2012-05-14 10:45:00,16.39,16.4,16.31,16.4,54700.0,16.39,16.4,16.31,16.4,54700.0
2012-05-14 10:50:00,16.4,16.45,16.38,16.4,41700.0,16.4,16.45,16.38,16.4,41700.0
2012-05-14 10:55:00,16.4,16.4,16.25,16.29,67800.0,16.4,16.4,16.25,16.29,67800.0
2012-05-14 11:00:00,16.29,16.33,16.23,16.26,13100.0,16.29,16.33,16.23,16.26,13100.0
2012-05-14 11:05:00,16.25,16.26,16.18,16.18,32300.0,16.25,16.26,16.18,16.18,32300.0
2012-05-14 11:10:00,16.19,16.2,16.1,16.13,51200.0,16.19,16.2,16.1,16.13,51200.0
2012-05-14 11:15:00,16.13,16.14,16.03,16.08,48000.0,16.13,16.14,16.03,16.08,48000.0
2012-05-14 11:20:00,16.08,16.23,16.06,16.19,80800.0,16.08,16.23,16.06,16.19,80800.0
2012-05-14 11:25:00,16.18,16.27,16.18,16.19,28400.0,16.18,16.27,16.18,16.19,28400.0
2012-05-14 11:30:00,16.19,16.21,16.19,16.2,131500.0,16.19,16.21,16.19,16.2,131500.0
2012-05-14 11:35:00,16.19,16.22,16.19,16.22,10900.0,16.19,16.22,16.19,16.22,10900.0
2012-05-14 11:40:00,16.23,16.24,16.16,16.17,20000.0,16.23,16.24,16.16,16.17,20000.0
2012-05-14 11:45:00,16.18,16.19,16.11,16.13,17000.0,16.18,16.19,16.11,16.13,17000.0
2012-05-14 11:50:00,16.14,16.18,16.13,16.18,19800.0,16.14,16.18,16.13,16.18,19800.0
2012-05-14 11:55:00,16.18,16.23,16.17,16.23,16300.0,16.18,16.23,16.17,16.23,16300.0
2012-05-14 12:00:00,16.24,16.28,16.23,16.25,18000.0,16.24,16.28,16.23,16.25,18000.0
2012-05-14 12:05:00,16.25,16.29,16.25,16.29,13600.0,16.25,16.29,16.25,16.29,13600.0
2012-05-14 12:10:00,16.3,16.34,16.29,16.34,16500.0,16.3,16.34,16.29,16.34,16500.0
2012-05-14 12:15:00,16.33,16.34,16.27,16.27,64800.0,16.33,16.34,16.27,16.27,64800.0
2012-05-14 12:20:00,16.27,16.28,16.25,16.25,5900.0,16.27,16.28,16.25,16.25,5900.0
2012-05-14 12:25:00,16.24,16.25,16.21,16.21,10200.0,16.24,16.25,16.21,16.21,10200.0
2012-05-14 12:30:00,16.22,16.22,16.19,16.2,11000.0,16.22,16.22,16.19,16.2,11000.0
2012-05-14 12:35:00,16.19,16.21,16.17,16.19,13700.0,16.19,16.21,16.17,16.19,13700.0
2012-05-14 12:40:00,16.18,16.19,16.17,16.17,2100.0,16.18,16.19,16.17,16.17,2100.0
2012-05-14 12:45:00,16.17,16.21,16.16,16.21,14500.0,16.17,16.21,16.16,16.21,14500.0
2012-05-14 12:50:00,16.2,16.22,16.2,16.22,4100.0,16.2,16.22,16.2,16.22,4100.0
2012-05-14 12:55:00,16.21,16.22,16.16,16.17,17500.0,16.21,16.22,16.16,16.17,17500.0
2012-05-14 13:00:00,16.16,16.19,16.16,16.19,8300.0,16.16,16.19,16.16,16.19,8300.0
2012-05-14 13:05:00,16.18,16.21,16.18,16.21,7600.0,16.18,16.21,16.18,16.21,7600.0
2012-05-14 13:10:00,16.2,16.21,16.18,16.18,3900.0,16.2,16.21,16.18,16.18,3900.0
2012-05-14 13:15:00,16.17,16.17,16.12,16.12,13800.0,16.17,16.17,16.12,16.12,13800.0
2012-05-14 13:20:00,16.12,16.13,16.06,16.08,15300.0,16.12,16.13,16.06,16.08,15300.0
2012-05-14 13:25:00,16.07,16.09,16.04,16.08,15600.0,16.07,16.09,16.04,16.08,15600.0
2012-05-14 13:30:00,16.09,16.1,16.06,16.08,15800.0,16.09,16.1,16.06,16.08,15800.0
2012-05-14 13:35:00,16.08,16.18,16.07,16.15,50500.0,16.08,16.18,16.07,16.15,50500.0
2012-05-14 13:40:00,16.15,16.15,16.11,16.11,9600.0,16.15,16.15,16.11,16.11,9600.0
2012-05-14 13:45:00,16.11,16.11,16.07,16.07,6100.0,16.11,16.11,16.07,16.07,6100.0
2012-05-14 13:50:00,16.07,16.15,16.07,16.14,13200.0,16.07,16.15,16.07,16.14,13200.0
2012-05-14 13:55:00,16.14,16.15,16.11,16.11,18000.0,16.14,16.15,16.11,16.11,18000.0
2012-05-14 14:00:00,16.12,16.13,16.08,16.11,17400.0,16.12,16.13,16.08,16.11,17400.0
2012-05-14 14:05:00,16.1,16.13,16.09,16.12,8700.0,16.1,16.13,16.09,16.12,8700.0
2012-05-14 14:10:00,16.13,16.13,16.1,16.1,9000.0,16.13,16.13,16.1,16.1,9000.0
2012-05-14 14:15:00,16.1,16.13,16.1,16.11,20300.0,16.1,16.13,16.1,16.11,20300.0
2012-05-14 14:20:00,16.11,16.17,16.1,16.17,20000.0,16.11,16.17,16.1,16.17,20000.0
2012-05-14 14:25:00,16.17,16.19,16.14,16.14,20300.0,16.17,16.19,16.14,16.14,20300.0
2012-05-14 14:30:00,16.15,16.17,16.14,16.15,10700.0,16.15,16.17,16.14,16.15,10700.0
2012-05-14 14:35:00,16.15,16.15,16.1,16.15,24100.0,16.15,16.15,16.1,16.15,24100.0
2012-05-14 14:40:00,16.14,16.15,16.13,16.13,7700.0,16.14,16.15,16.13,16.13,7700.0
2012-05-14 14:45:00,16.14,16.14,16.13,16.13,6700.0,16.14,16.14,16.13,16.13,6700.0
2012-05-14 14:50:00,16.14,16.17,16.14,16.15,31600.0,16.14,16.17,16.14,16.15,31600.0
2012-05-14 14:55:00,16.15,16.17,16.14,16.14,20100.0,16.15,16.17,16.14,16.14,20100.0
2012-05-14 15:00:00,16.15,16.15,16.09,16.1,21500.0,16.15,16.15,16.09,16.1,21500.0
2012-05-14 15:05:00,16.09,16.16,16.09,16.16,31200.0,16.09,16.16,16.09,16.16,31200.0
2012-05-14 15:10:00,16.16,16.23,16.15,16.22,26100.0,16.16,16.23,16.15,16.22,26100.0
2012-05-14 15:15:00,16.22,16.25,16.22,16.24,24700.0,16.22,16.25,16.22,16.24,24700.0
2012-05-14 15:20:00,16.24,16.3,16.23,16.29,41900.0,16.24,16.3,16.23,16.29,41900.0
2012-05-14 15:25:00,16.3,16.37,16.29,16.36,188700.0,16.3,16.37,16.29,16.36,188700.0
2012-05-14 15:30:00,16.37,16.38,16.34,16.35,32300.0,16.37,16.38,16.34,16.35,32300.0
2012-05-14 15:35:00,16.35,16.36,16.24,16.26,77300.0,16.35,16.36,16.24,16.26,77300.0
2012-05-14 15:40:00,16.26,16.36,16.26,16.34,76200.0,16.26,16.36,16.26,16.34,76200.0
2012-05-14 15:45:00,16.34,16.35,16.28,16.3,59300.0,16.34,16.35,16.28,16.3,59300.0
2012-05-14 15:50:00,16.29,16.32,16.24,16.24,73100.0,16.29,16.32,16.24,16.24,73100.0
2012-05-14 15:55:00,16.25,16.27,16.15,16.15,306300.0,16.25,16.27,16.15,16.15,306300.0
2012-05-15 09:30:00,16.11,16.34,16.04,16.17,212600.0,16.11,16.34,16.04,16.17,212600.0
2012-05-15 09:35:00,16.18,16.28,16.05,16.06,112200.0,16.18,16.28,16.05,16.06,112200.0
2012-05-15 09:40:00,16.05,16.06,15.9,16.01,90700.0,16.05,16.06,15.9,16.01,90700.0
2012-05-15 09:45:00,16.01,16.02,15.86,15.92,66300.0,16.01,16.02,15.86,15.92,66300.0
2012-05-15 09:50:00,15.91,16.07,15.91,16.04,70500.0,15.91,16.07,15.91,16.04,70500.0
2012-05-15 09:55:00,16.03,16.04,16.02,16.02,31700.0,16.03,16.04,16.02,16.02,31700.0
2012-05-15 10:00:00,16.03,16.07,15.97,15.99,36200.0,16.03,16.07,15.97,15.99,36200.0
2012-05-15 10:05:00,15.97,16.04,15.93,15.95,32700.0,15.97,16.04,15.93,15.95,32700.0
2012-05-15 10:10:00,15.94,15.99,15.91,15.92,27400.0,15.94,15.99,15.91,15.92,27400.0
2012-05-15 10:15:00,15.92,15.94,15.75,15.75,184300.0,15.92,15.94,15.75,15.75,184300.0
2012-05-15 10:20:00,15.75,15.88,15.75,15.88,86400.0,15.75,15.88,15.75,15.88,86400.0
2012-05-15 10:25:00,15.86,15.86,15.77,15.82,35200.0,15.86,15.86,15.77,15.82,35200.0
2012-05-15 10:30:00,15.81,15.85,15.78,15.79,34000.0,15.81,15.85,15.78,15.79,34000.0
2012-05-15 10:35:00,15.78,15.81,15.57,15.59,170500.0,15.78,15.81,15.57,15.59,170500.0
2012-05-15 10:40:00,15.59,15.68,15.57,15.63,93000.0,15.59,15.68,15.57,15.63,93000.0
2012-05-15 10:45:00,15.64,15.65,15.56,15.56,48400.0,15.64,15.65,15.56,15.56,48400.0
2012-05-15 10:50:00,15.57,15.61,15.51,15.52,66700.0,15.57,15.61,15.51,15.52,66700.0
2012-05-15 10:55:00,15.52,15.56,15.48,15.56,124900.0,15.52,15.56,15.48,15.56,124900.0
2012-05-15 11:00:00,15.56,15.56,15.52,15.55,53900.0,15.56,15.56,15.52,15.55,53900.0
2012-05-15 11:05:00,15.55,15.57,15.53,15.54,74300.0,15.55,15.57,15.53,15.54,74300.0
2012-05-15 11:10:00,15.54,15.56,15.4,15.41,135200.0,15.54,15.56,15.4,15.41,135200.0
2012-05-15 11:15:00,15.41,15.5,15.41,15.49,40800.0,15.41,15.5,15.41,15.49,40800.0
2012-05-15 11:20:00,15.5,15.6,15.49,15.57,69000.0,15.5,15.6,15.49,15.57,69000.0
2012-05-15 11:25:00,15.57,15.64,15.57,15.58,42900.0,15.57,15.64,15.57,15.58,42900.0
2012-05-15 11:30:00,15.58,15.6,15.54,15.56,34700.0,15.58,15.6,15.54,15.56,34700.0
2012-05-15 11:35:00,15.56,15.66,15.56,15.65,62800.0,15.56,15.66,15.56,15.65,62800.0
2012-05-15 11:40:00,15.65,15.66,15.59,15.59,37400.0,15.65,15.66,15.59,15.59,37400.0
2012-05-15 11:45:00,15.59,15.6,15.53,15.54,33000.0,15.59,15.6,15.53,15.54,33000.0
2012-05-15 11:50:00,15.54,15.55,15.5,15.51,35600.0,15.54,15.55,15.5,15.51,35600.0
2012-05-15 11:55:00,15.52,15.53,15.51,15.53,12200.0,15.52,15.53,15.51,15.53,12200.0
2012-05-15 12:00:00,15.53,15.55,15.45,15.45,20900.0,15.53,15.55,15.45,15.45,20900.0
2012-05-15 12:05:00,15.46,15.47,15.41,15.45,81100.0,15.46,15.47,15.41,15.45,81100.0
2012-05-15 12:10:00,15.45,15.5,15.45,15.48,53700.0,15.45,15.5,15.45,15.48,53700.0
2012-05-15 12:15:00,15.48,15.5,15.44,15.44,33900.0,15.48,15.5,15.44,15.44,33900.0
2012-05-15 12:20:00,15.45,15.46,15.44,15.46,10400.0,15.45,15.46,15.44,15.46,10400.0
2012-05-15 12:25:00,15.46,15.47,15.45,15.45,21100.0,15.46,15.47,15.45,15.45,21100.0
2012-05-15 12:30:00,15.45,15.48,15.43,15.43,26000.0,15.45,15.48,15.43,15.43,26000.0
2012-05-15 12:35:00,15.43,15.5,15.43,15.47,46100.0,15.43,15.5,15.43,15.47,46100.0
2012-05-15 12:40:00,15.47,15.48,15.44,15.46,27500.0,15.47,15.48,15.44,15.46,27500.0
2012-05-15 12:45:00,15.45,15.47,15.4,15.4,90700.0,15.45,15.47,15.4,15.4,90700.0
2012-05-15 12:50:00,15.4,15.46,15.4,15.46,30200.0,15.4,15.46,15.4,15.46,30200.0
2012-05-15 12:55:00,15.46,15.47,15.43,15.47,34500.0,15.46,15.47,15.43,15.47,34500.0
2012-05-15 13:00:00,15.45,15.49,15.45,15.48,35300.0,15.45,15.49,15.45,15.48,35300.0
2012-05-15 13:05:00,15.49,15.52,15.48,15.52,27500.0,15.49,15.52,15.48,15.52,27500.0
2012-05-15 13:10:00,15.53,15.56,15.53,15.56,20700.0,15.53,15.56,15.53,15.56,20700.0
2012-05-15 13:15:00,15.55,15.58,15.54,15.56,26500.0,15.55,15.58,15.54,15.56,26500.0
2012-05-15 13:20:00,15.56,15.59,15.56,15.58,18700.0,15.56,15.59,15.56,15.58,18700.0
2012-05-15 13:25:00,15.57,15.58,15.54,15.55,22200.0,15.57,15.58,15.54,15.55,22200.0
2012-05-15 13:30:00,15.56,15.57,15.53,15.54,17800.0,15.56,15.57,15.53,15.54,17800.0
2012-05-15 13:35:00,15.54,15.59,15.54,15.59,19300.0,15.54,15.59,15.54,15.59,19300.0
2012-05-15 13:40:00,15.58,15.62,15.58,15.58,49000.0,15.58,15.62,15.58,15.58,49000.0
2012-05-15 13:45:00,15.58,15.63,15.58,15.62,38600.0,15.58,15.63,15.58,15.62,38600.0
2012-05-15 13:50:00,15.61,15.63,15.61,15.61,10600.0,15.61,15.63,15.61,15.61,10600.0
2012-05-15 13:55:00,15.62,15.62,15.56,15.56,14100.0,15.62,15.62,15.56,15.56,14100.0
2012-05-15 14:00:00,15.56,15.59,15.54,15.55,24400.0,15.56,15.59,15.54,15.55,24400.0
2012-05-15 14:05:00,15.56,15.56,15.51,15.52,26000.0,15.56,15.56,15.51,15.52,26000.0
2012-05-15 14:10:00,15.52,15.54,15.52,15.53,15500.0,15.52,15.54,15.52,15.53,15500.0
2012-05-15 14:15:00,15.54,15.54,15.5,15.53,24100.0,15.54,15.54,15.5,15.53,24100.0
2012-05-15 14:20:00,15.53,15.55,15.52,15.54,15100.0,15.53,15.55,15.52,15.54,15100.0
2012-05-15 14:25:00,15.54,15.54,15.49,15.5,56500.0,15.54,15.54,15.49,15.5,56500.0
2012-05-15 14:30:00,15.5,15.51,15.48,15.49,13400.0,15.5,15.51,15.48,15.49,13400.0
2012-05-15 14:35:00,15.49,15.49,15.46,15.48,30600.0,15.49,15.49,15.46,15.48,30600.0
2012-05-15 14:40:00,15.47,15.49,15.46,15.47,29700.0,15.47,15.49,15.46,15.47,29700.0
2012-05-15 14:45:00,15.48,15.48,15.41,15.41,45100.0,15.48,15.48,15.41,15.41,45100.0
2012-05-15 14:50:00,15.41,15.43,15.41,15.42,14800.0,15.41,15.43,15.41,15.42,14800.0
2012-05-15 14:55:00,15.41,15.43,15.41,15.42,42000.0,15.41,15.43,15.41,15.42,42000.0
2012-05-15 15:00:00,15.43,15.43,15.4,15.41,56100.0,15.43,15.43,15.4,15.41,56100.0
2012-05-15 15:05:00,15.41,15.42,15.4,15.4,35900.0,15.41,15.42,15.4,15.4,35900.0
2012-05-15 15:10:00,15.4,15.41,15.32,15.35,120700.0,15.4,15.41,15.32,15.35,120700.0
2012-05-15 15:15:00,15.35,15.37,15.3,15.35,58600.0,15.35,15.37,15.3,15.35,58600.0
2012-05-15 15:20:00,15.36,15.36,15.3,15.31,102700.0,15.36,15.36,15.3,15.31,102700.0
2012-05-15 15:25:00,15.31,15.32,15.21,15.22,94000.0,15.31,15.32,15.21,15.22,94000.0
2012-05-15 15:30:00,15.21,15.3,15.21,15.29,68100.0,15.21,15.3,15.21,15.29,68100.0
2012-05-15 15:35:00,15.28,15.29,15.21,15.23,58600.0,15.28,15.29,15.21,15.23,58600.0
2012-05-15 15:40:00,15.23,15.29,15.16,15.2,173700.0,15.23,15.29,15.16,15.2,173700.0
2012-05-15 15:45:00,15.19,15.23,15.17,15.19,134700.0,15.19,15.23,15.17,15.19,134700.0
2012-05-15 15:50:00,15.19,15.21,15.15,15.15,177600.0,15.19,15.21,15.15,15.15,177600.0
2012-05-15 15:55:00,15.15,15.25,15.15,15.21,346800.0,15.15,15.25,15.15,15.21,346800.0
2012-05-16 09:30:00,15.37,15.46,15.25,15.27,194900.0,15.37,15.46,15.25,15.27,194900.0
2012-05-16 09:35:00,15.28,15.37,15.16,15.2,76800.0,15.28,15.37,15.16,15.2,76800.0
2012-05-16 09:40:00,15.19,15.3,15.18,15.28,85000.0,15.19,15.3,15.18,15.28,85000.0
2012-05-16 09:45:00,15.28,15.45,15.2,15.43,77200.0,15.28,15.45,15.2,15.43,77200.0
2012-05-16 09:50:00,15.44,15.45,15.35,15.37,105300.0,15.44,15.45,15.35,15.37,105300.0
2012-05-16 09:55:00,15.37,15.55,15.35,15.53,125300.0,15.37,15.55,15.35,15.53,125300.0
2012-05-16 10:00:00,15.52,15.57,15.37,15.37,92000.0,15.52,15.57,15.37,15.37,92000.0
2012-05-16 10:05:00,15.36,15.51,15.36,15.5,44300.0,15.36,15.51,15.36,15.5,44300.0
2012-05-16 10:10:00,15.5,15.54,15.46,15.49,56700.0,15.5,15.54,15.46,15.49,56700.0
2012-05-16 10:15:00,15.49,15.54,15.46,15.5,49500.0,15.49,15.54,15.46,15.5,49500.0
2012-05-16 10:20:00,15.49,15.63,15.45,15.46,61500.0,15.49,15.63,15.45,15.46,61500.0
2012-05-16 10:25:00,15.46,15.47,15.31,15.32,83500.0,15.46,15.47,15.31,15.32,83500.0
2012-05-16 10:30:00,15.31,15.32,15.23,15.3,110800.0,15.31,15.32,15.23,15.3,110800.0
2012-05-16 10:35:00,15.31,15.35,15.2,15.22,66700.0,15.31,15.35,15.2,15.22,66700.0
2012-05-16 10:40:00,15.22,15.25,15.18,15.25,52300.0,15.22,15.25,15.18,15.25,52300.0
2012-05-16 10:45:00,15.25,15.27,15.24,15.25,36200.0,15.25,15.27,15.24,15.25,36200.0
2012-05-16 10:50:00,15.25,15.26,15.17,15.2,82400.0,15.25,15.26,15.17,15.2,82400.0
2012-05-16 10:55:00,15.2,15.22,15.12,15.13,54400.0,15.2,15.22,15.12,15.13,54400.0
2012-05-16 11:00:00,15.13,15.13,14.83,14.84,408400.0,15.13,15.13,14.83,14.84,408400.0
2012-05-16 11:05:00,14.84,14.99,14.82,14.99,172900.0,14.84,14.99,14.82,14.99,172900.0
2012-05-16 11:10:00,14.99,14.99,14.87,14.88,82400.0,14.99,14.99,14.87,14.88,82400.0
2012-05-16 11:15:00,14.87,14.9,14.82,14.83,107100.0,14.87,14.9,14.82,14.83,107100.0
2012-05-16 11:20:00,14.83,14.95,14.81,14.91,77900.0,14.83,14.95,14.81,14.91,77900.0
2012-05-16 11:25:00,14.91,14.92,14.83,14.85,77700.0,14.91,14.92,14.83,14.85,77700.0
2012-05-16 11:30:00,14.85,14.88,14.83,14.84,79800.0,14.85,14.88,14.83,14.84,79800.0
2012-05-16 11:35:00,14.83,14.83,14.75,14.77,123500.0,14.83,14.83,14.75,14.77,123500.0
2012-05-16 11:40:00,14.76,14.77,14.66,14.74,103600.0,14.76,14.77,14.66,14.74,103600.0
2012-05-16 11:45:00,14.74,14.83,14.72,14.83,89800.0,14.74,14.83,14.72,14.83,89800.0
2012-05-16 11:50:00,14.83,14.84,14.77,14.77,46400.0,14.83,14.84,14.77,14.77,46400.0
2012-05-16 11:55:00,14.78,14.87,14.78,14.86,44300.0,14.78,14.87,14.78,14.86,44300.0
2012-05-16 12:00:00,14.87,14.92,14.86,14.89,86800.0,14.87,14.92,14.86,14.89,86800.0
2012-05-16 12:05:00,14.89,14.89,14.78,14.82,85300.0,14.89,14.89,14.78,14.82,85300.0
2012-05-16 12:10:00,14.81,14.82,14.75,14.75,37000.0,14.81,14.82,14.75,14.75,37000.0
2012-05-16 12:15:00,14.76,14.76,14.7,14.71,77900.0,14.76,14.76,14.7,14.71,77900.0
2012-05-16 12:20:00,14.71,14.72,14.7,14.7,66200.0,14.71,14.72,14.7,14.7,66200.0
2012-05-16 12:25:00,14.71,14.77,14.7,14.75,58700.0,14.71,14.77,14.7,14.75,58700.0
2012-05-16 12:30:00,14.74,14.76,14.7,14.7,71700.0,14.74,14.76,14.7,14.7,71700.0
2012-05-16 12:35:00,14.71,14.71,14.55,14.59,100700.0,14.71,14.71,14.55,14.59,100700.0
2012-05-16 12:40:00,14.59,14.61,14.53,14.54,65700.0,14.59,14.61,14.53,14.54,65700.0
2012-05-16 12:45:00,14.54,14.55,14.5,14.51,83100.0,14.54,14.55,14.5,14.51,83100.0
2012-05-16 12:50:00,14.51,14.55,14.49,14.52,120100.0,14.51,14.55,14.49,14.52,120100.0
2012-05-16 12:55:00,14.52,14.52,14.5,14.5,48800.0,14.52,14.52,14.5,14.5,48800.0
2012-05-16 13:00:00,14.51,14.55,14.49,14.5,67500.0,14.51,14.55,14.49,14.5,67500.0
2012-05-16 13:05:00,14.51,14.51,14.33,14.41,146500.0,14.51,14.51,14.33,14.41,146500.0
2012-05-16 13:10:00,14.43,14.49,14.42,14.48,57000.0,14.43,14.49,14.42,14.48,57000.0
2012-05-16 13:15:00,14.48,14.49,14.38,14.42,73400.0,14.48,14.49,14.38,14.42,73400.0
2012-05-16 13:20:00,14.41,14.42,14.34,14.37,46100.0,14.41,14.42,14.34,14.37,46100.0
2012-05-16 13:25:00,14.36,14.38,14.34,14.34,33700.0,14.36,14.38,14.34,14.34,33700.0
2012-05-16 13:30:00,14.34,14.35,14.08,14.14,226600.0,14.34,14.35,14.08,14.14,226600.0
2012-05-16 13:35:00,14.14,14.29,14.14,14.2,147600.0,14.14,14.29,14.14,14.2,147600.0
2012-05-16 13:40:00,14.21,14.26,14.2,14.25,78600.0,14.21,14.26,14.2,14.25,78600.0
2012-05-16 13:45:00,14.25,14.26,14.18,14.18,64100.0,14.25,14.26,14.18,14.18,64100.0
2012-05-16 13:50:00,14.18,14.2,14.13,14.13,68200.0,14.18,14.2,14.13,14.13,68200.0
2012-05-16 13:55:00,14.13,14.18,14.1,14.17,98600.0,14.13,14.18,14.1,14.17,98600.0
2012-05-16 14:00:00,14.18,14.26,14.15,14.16,110200.0,14.18,14.26,14.15,14.16,110200.0
2012-05-16 14:05:00,14.15,14.23,14.15,14.23,65300.0,14.15,14.23,14.15,14.23,65300.0
2012-05-16 14:10:00,14.22,14.24,14.19,14.2,140400.0,14.22,14.24,14.19,14.2,140400.0
2012-05-16 14:15:00,14.2,14.2,14.12,14.13,77500.0,14.2,14.2,14.12,14.13,77500.0
2012-05-16 14:20:00,14.14,14.15,14.08,14.15,148600.0,14.14,14.15,14.08,14.15,148600.0
2012-05-16 14:25:00,14.14,14.16,14.12,14.12,45000.0,14.14,14.16,14.12,14.12,45000.0
2012-05-16 14:30:00,14.13,14.16,14.1,14.14,83700.0,14.13,14.16,14.1,14.14,83700.0
2012-05-16 14:35:00,14.14,14.14,14.1,14.13,47700.0,14.14,14.14,14.1,14.13,47700.0
2012-05-16 14:40:00,14.12,14.16,14.11,14.12,79600.0,14.12,14.16,14.11,14.12,79600.0
2012-05-16 14:45:00,14.12,14.18,14.1,14.18,61500.0,14.12,14.18,14.1,14.18,61500.0
2012-05-16 14:50:00,14.18,14.27,14.14,14.25,98300.0,14.18,14.27,14.14,14.25,98300.0
2012-05-16 14:55:00,14.25,14.3,14.23,14.28,101200.0,14.25,14.3,14.23,14.28,101200.0
2012-05-16 15:00:00,14.28,14.32,14.24,14.24,95000.0,14.28,14.32,14.24,14.24,95000.0
2012-05-16 15:05:00,14.25,14.35,14.25,14.32,73500.0,14.25,14.35,14.25,14.32,73500.0
2012-05-16 15:10:00,14.32,14.33,14.27,14.3,96100.0,14.32,14.33,14.27,14.3,96100.0
2012-05-16 15:15:00,14.31,14.31,14.28,14.31,85900.0,14.31,14.31,14.28,14.31,85900.0
2012-05-16 15:20:00,14.3,14.31,14.25,14.27,101200.0,14.3,14.31,14.25,14.27,101200.0
2012-05-16 15:25:00,14.28,14.3,14.2,14.2,114300.0,14.28,14.3,14.2,14.2,114300.0
2012-05-16 15:30:00,14.2,14.2,14.11,14.14,165300.0,14.2,14.2,14.11,14.14,165300.0
2012-05-16 15:35:00,14.14,14.14,14.03,14.03,168700.0,14.14,14.14,14.03,14.03,168700.0
2012-05-16 15:40:00,14.03,14.04,13.95,13.96,255200.0,14.03,14.04,13.95,13.96,255200.0
2012-05-16 15:45:00,13.96,13.99,13.82,13.82,288600.0,13.96,13.99,13.82,13.82,288600.0
2012-05-16 15:50:00,13.83,13.83,13.75,13.79,393200.0,13.83,13.83,13.75,13.79,393200.0
2012-05-16 15:55:00,13.79,14.04,13.79,13.98,606300.0,13.79,14.04,13.79,13.98,606300.0
2012-05-17 09:30:00,13.96,14.38,13.91,14.2,303200.0,13.96,14.38,13.91,14.2,303200.0
2012-05-17 09:35:00,14.19,14.43,14.11,14.11,260500.0,14.19,14.43,14.11,14.11,260500.0
2012-05-17 09:40:00,14.11,14.36,14.11,14.35,84000.0,14.11,14.36,14.11,14.35,84000.0
2012-05-17 09:45:00,14.34,14.35,14.18,14.25,112400.0,14.34,14.35,14.18,14.25,112400.0
2012-05-17 09:50:00,14.25,14.26,14.1,14.13,69300.0,14.25,14.26,14.1,14.13,69300.0
2012-05-17 09:55:00,14.13,14.3,14.09,14.24,98400.0,14.13,14.3,14.09,14.24,98400.0
2012-05-17 10:00:00,14.21,14.22,14.14,14.18,69000.0,14.21,14.22,14.14,14.18,69000.0
2012-05-17 10:05:00,14.18,14.33,14.15,14.33,81800.0,14.18,14.33,14.15,14.33,81800.0
2012-05-17 10:10:00,14.33,14.37,14.24,14.27,50600.0,14.33,14.37,14.24,14.27,50600.0
2012-05-17 10:15:00,14.27,14.39,14.27,14.38,85300.0,14.27,14.39,14.27,14.38,85300.0
2012-05-17 10:20:00,14.38,14.4,14.28,14.39,109400.0,14.38,14.4,14.28,14.39,109400.0
2012-05-17 10:25:00,14.39,14.42,14.3,14.31,88100.0,14.39,14.42,14.3,14.31,88100.0
2012-05-17 10:30:00,14.31,14.34,14.2,14.22,109400.0,14.31,14.34,14.2,14.22,109400.0
2012-05-17 10:35:00,14.2,14.36,14.2,14.35,77000.0,14.2,14.36,14.2,14.35,77000.0
2012-05-17 10:40:00,14.35,14.39,14.28,14.38,69900.0,14.35,14.39,14.28,14.38,69900.0
2012-05-17 10:45:00,14.37,14.38,14.28,14.3,14900.0,14.37,14.38,14.28,14.3,14900.0
2012-05-17 10:50:00,14.3,14.54,14.29,14.54,222500.0,14.3,14.54,14.29,14.54,222500.0
2012-05-17 10:55:00,14.53,14.58,14.48,14.52,143000.0,14.53,14.58,14.48,14.52,143000.0
2012-05-17 11:00:00,14.52,14.55,14.46,14.5,95600.0,14.52,14.55,14.46,14.5,95600.0
2012-05-17 11:05:00,14.5,14.6,14.5,14.54,70600.0,14.5,14.6,14.5,14.54,70600.0
2012-05-17 11:10:00,14.56,14.56,14.4,14.5,83300.0,14.56,14.56,14.4,14.5,83300.0
2012-05-17 11:15:00,14.48,14.52,14.37,14.48,61000.0,14.48,14.52,14.37,14.48,61000.0
2012-05-17 11:20:00,14.45,14.46,14.41,14.42,29100.0,14.45,14.46,14.41,14.42,29100.0
2012-05-17 11:25:00,14.42,14.51,14.35,14.49,90700.0,14.42,14.51,14.35,14.49,90700.0
2012-05-17 11:30:00,14.5,14.54,14.39,14.4,26400.0,14.5,14.54,14.39,14.4,26400.0
2012-05-17 11:35:00,14.39,14.45,14.36,14.44,38900.0,14.39,14.45,14.36,14.44,38900.0
2012-05-17 11:40:00,14.45,14.55,14.42,14.54,39800.0,14.45,14.55,14.42,14.54,39800.0
2012-05-17 11:45:00,14.54,14.54,14.44,14.49,41600.0,14.54,14.54,14.44,14.49,41600.0
2012-05-17 11:50:00,14.48,14.49,14.42,14.47,38200.0,14.48,14.49,14.42,14.47,38200.0
2012-05-17 11:55:00,14.47,14.47,14.39,14.43,33200.0,14.47,14.47,14.39,14.43,33200.0
2012-05-17 12:00:00,14.43,14.44,14.26,14.26,62200.0,14.43,14.44,14.26,14.26,62200.0
2012-05-17 12:05:00,14.26,14.3,14.25,14.3,48300.0,14.26,14.3,14.25,14.3,48300.0
2012-05-17 12:10:00,14.3,14.3,14.11,14.13,109900.0,14.3,14.3,14.11,14.13,109900.0
2012-05-17 12:15:00,14.13,14.16,14.07,14.1,71900.0,14.13,14.16,14.07,14.1,71900.0
2012-05-17 12:20:00,14.09,14.11,14.06,14.07,47000.0,14.09,14.11,14.06,14.07,47000.0
2012-05-17 12:25:00,14.06,14.1,14.0,14.01,84700.0,14.06,14.1,14.0,14.01,84700.0
2012-05-17 12:30:00,14.01,14.07,14.0,14.05,51100.0,14.01,14.07,14.0,14.05,51100.0
2012-05-17 12:35:00,14.06,14.19,14.06,14.18,55800.0,14.06,14.19,14.06,14.18,55800.0
2012-05-17 12:40:00,14.18,14.22,14.15,14.18,39600.0,14.18,14.22,14.15,14.18,39600.0
2012-05-17 12:45:00,14.16,14.18,14.1,14.18,26200.0,14.16,14.18,14.1,14.18,26200.0
2012-05-17 12:50:00,14.19,14.19,14.12,14.12,29900.0,14.19,14.19,14.12,14.12,29900.0
2012-05-17 12:55:00,14.13,14.15,14.13,14.14,17100.0,14.13,14.15,14.13,14.14,17100.0
2012-05-17 13:00:00,14.14,14.29,14.13,14.27,57700.0,14.14,14.29,14.13,14.27,57700.0
2012-05-17 13:05:00,14.26,14.41,14.26,14.38,73300.0,14.26,14.41,14.26,14.38,73300.0
2012-05-17 13:10:00,14.37,14.38,14.29,14.29,27900.0,14.37,14.38,14.29,14.29,27900.0
2012-05-17 13:15:00,14.29,14.3,14.23,14.3,37500.0,14.29,14.3,14.23,14.3,37500.0
2012-05-17 13:20:00,14.3,14.3,14.26,14.28,11900.0,14.3,14.3,14.26,14.28,11900.0
2012-05-17 13:25:00,14.29,14.32,14.29,14.31,16800.0,14.29,14.32,14.29,14.31,16800.0
2012-05-17 13:30:00,14.3,14.32,14.22,14.23,27800.0,14.3,14.32,14.22,14.23,27800.0
2012-05-17 13:35:00,14.24,14.28,14.23,14.27,11300.0,14.24,14.28,14.23,14.27,11300.0
2012-05-17 13:40:00,14.28,14.31,14.26,14.31,19100.0,14.28,14.31,14.26,14.31,19100.0
2012-05-17 13:45:00,14.32,14.37,14.3,14.3,59100.0,14.32,14.37,14.3,14.3,59100.0
2012-05-17 13:50:00,14.3,14.35,14.29,14.34,31700.0,14.3,14.35,14.29,14.34,31700.0
2012-05-17 13:55:00,14.34,14.38,14.33,14.36,43700.0,14.34,14.38,14.33,14.36,43700.0
2012-05-17 14:00:00,14.34,14.43,14.24,14.43,100300.0,14.34,14.43,14.24,14.43,100300.0
2012-05-17 14:05:00,14.42,14.44,14.39,14.42,22400.0,14.42,14.44,14.39,14.42,22400.0
2012-05-17 14:10:00,14.42,14.45,14.36,14.37,47200.0,14.42,14.45,14.36,14.37,47200.0
2012-05-17 14:15:00,14.36,15.24,14.36,15.06,1297100.0,14.36,15.24,14.36,15.06,1297100.0
2012-05-17 14:20:00,15.05,15.07,14.82,14.92,477300.0,15.05,15.07,14.82,14.92,477300.0
2012-05-17 14:25:00,14.92,15.15,14.91,14.97,538600.0,14.92,15.15,14.91,14.97,538600.0
2012-05-17 14:30:00,14.98,14.98,14.52,14.61,496700.0,14.98,14.98,14.52,14.61,496700.0
2012-05-17 14:35:00,14.6,14.97,14.6,14.95,264300.0,14.6,14.97,14.6,14.95,264300.0
2012-05-17 14:40:00,14.95,15.17,14.8,15.17,334100.0,14.95,15.17,14.8,15.17,334100.0
2012-05-17 14:45:00,15.17,15.17,14.85,14.95,216200.0,15.17,15.17,14.85,14.95,216200.0
2012-05-17 14:50:00,14.94,14.99,14.85,14.9,150300.0,14.94,14.99,14.85,14.9,150300.0
2012-05-17 14:55:00,14.89,15.1,14.89,15.04,160300.0,14.89,15.1,14.89,15.04,160300.0
2012-05-17 15:00:00,15.03,15.12,14.92,14.99,147800.0,15.03,15.12,14.92,14.99,147800.0
2012-05-17 15:05:00,14.99,15.0,14.85,14.87,111200.0,14.99,15.0,14.85,14.87,111200.0
2012-05-17 15:10:00,14.89,15.1,14.87,15.07,96800.0,14.89,15.1,14.87,15.07,96800.0
2012-05-17 15:15:00,15.07,15.15,15.0,15.14,186200.0,15.07,15.15,15.0,15.14,186200.0
2012-05-17 15:20:00,15.14,15.25,15.03,15.04,264000.0,15.14,15.25,15.03,15.04,264000.0
2012-05-17 15:25:00,15.05,15.09,14.93,15.04,137600.0,15.05,15.09,14.93,15.04,137600.0
2012-05-17 15:30:00,15.04,15.05,14.75,14.88,226800.0,15.04,15.05,14.75,14.88,226800.0
2012-05-17 15:35:00,14.88,14.93,14.75,14.77,141400.0,14.88,14.93,14.75,14.77,141400.0
2012-05-17 15:40:00,14.76,14.86,14.66,14.83,145200.0,14.76,14.86,14.66,14.83,145200.0
2012-05-17 15:45:00,14.84,14.93,14.79,14.93,161600.0,14.84,14.93,14.79,14.93,161600.0
2012-05-17 15:50:00,14.93,15.06,14.91,14.98,163600.0,14.93,15.06,14.91,14.98,163600.0
2012-05-17 15:55:00,14.99,15.02,14.81,14.89,464300.0,14.99,15.02,14.81,14.89,464300.0
2012-05-18 09:30:00,15.05,15.1,14.63,14.66,331200.0,15.05,15.1,14.63,14.66,331200.0
2012-05-18 09:35:00,14.66,14.85,14.66,14.7,111800.0,14.66,14.85,14.66,14.7,111800.0
2012-05-18 09:40:00,14.7,14.76,14.54,14.71,107500.0,14.7,14.76,14.54,14.71,107500.0
2012-05-18 09:45:00,14.7,14.8,14.6,14.62,91800.0,14.7,14.8,14.6,14.62,91800.0
2012-05-18 09:50:00,14.62,14.65,14.5,14.54,145100.0,14.62,14.65,14.5,14.54,145100.0
2012-05-18 09:55:00,14.54,14.59,14.34,14.36,166300.0,14.54,14.59,14.34,14.36,166300.0
2012-05-18 10:00:00,14.36,14.43,14.25,14.37,158400.0,14.36,14.43,14.25,14.37,158400.0
2012-05-18 10:05:00,14.37,14.41,14.29,14.35,159100.0,14.37,14.41,14.29,14.35,159100.0
2012-05-18 10:10:00,14.34,14.4,14.34,14.36,108800.0,14.34,14.4,14.34,14.36,108800.0
2012-05-18 10:15:00,14.36,14.41,14.34,14.38,73100.0,14.36,14.41,14.34,14.38,73100.0
2012-05-18 10:20:00,14.39,14.39,14.35,14.38,38900.0,14.39,14.39,14.35,14.38,38900.0
2012-05-18 10:25:00,14.38,14.39,14.22,14.22,89500.0,14.38,14.39,14.22,14.22,89500.0
2012-05-18 10:30:00,14.22,14.32,14.16,14.3,107100.0,14.22,14.32,14.16,14.3,107100.0
2012-05-18 10:35:00,14.31,14.4,14.28,14.39,51800.0,14.31,14.4,14.28,14.39,51800.0
2012-05-18 10:40:00,14.4,14.43,14.32,14.39,40100.0,14.4,14.43,14.32,14.39,40100.0
2012-05-18 10:45:00,14.38,14.41,14.34,14.39,47100.0,14.38,14.41,14.34,14.39,47100.0
2012-05-18 10:50:00,14.4,14.49,14.39,14.47,90500.0,14.4,14.49,14.39,14.47,90500.0
2012-05-18 10:55:00,14.46,14.48,14.39,14.41,70100.0,14.46,14.48,14.39,14.41,70100.0
2012-05-18 11:00:00,14.41,14.44,14.28,14.31,103500.0,14.41,14.44,14.28,14.31,103500.0
2012-05-18 11:05:00,14.32,14.33,14.23,14.23,33700.0,14.32,14.33,14.23,14.23,33700.0
2012-05-18 11:10:00,14.23,14.25,14.18,14.22,56800.0,14.23,14.25,14.18,14.22,56800.0
2012-05-18 11:15:00,14.22,14.26,14.15,14.18,71500.0,14.22,14.26,14.15,14.18,71500.0
2012-05-18 11:20:00,14.17,14.21,14.15,14.19,44200.0,14.17,14.21,14.15,14.19,44200.0
2012-05-18 11:25:00,14.2,14.27,14.18,14.23,37800.0,14.2,14.27,14.18,14.23,37800.0
2012-05-18 11:30:00,14.23,14.28,14.16,14.2,59900.0,14.23,14.28,14.16,14.2,59900.0
2012-05-18 11:35:00,14.2,14.2,14.08,14.15,86100.0,14.2,14.2,14.08,14.15,86100.0
2012-05-18 11:40:00,14.15,14.19,14.11,14.19,29600.0,14.15,14.19,14.11,14.19,29600.0
2012-05-18 11:45:00,14.19,14.22,14.05,14.1,71400.0,14.19,14.22,14.05,14.1,71400.0
2012-05-18 11:50:00,14.1,14.12,14.05,14.08,44800.0,14.1,14.12,14.05,14.08,44800.0
2012-05-18 11:55:00,14.06,14.11,14.05,14.11,52200.0,14.06,14.11,14.05,14.11,52200.0
2012-05-18 12:00:00,14.1,14.13,14.1,14.12,53500.0,14.1,14.13,14.1,14.12,53500.0
2012-05-18 12:05:00,14.13,14.15,14.11,14.11,22700.0,14.13,14.15,14.11,14.11,22700.0
2012-05-18 12:10:00,14.11,14.12,14.1,14.11,34900.0,14.11,14.12,14.1,14.11,34900.0
2012-05-18 12:15:00,14.11,14.15,14.1,14.15,59100.0,14.11,14.15,14.1,14.15,59100.0
2012-05-18 12:20:00,14.15,14.15,14.13,14.13,29200.0,14.15,14.15,14.13,14.13,29200.0
2012-05-18 12:25:00,14.13,14.14,14.08,14.08,48400.0,14.13,14.14,14.08,14.08,48400.0
2012-05-18 12:30:00,14.08,14.1,14.08,14.08,49600.0,14.08,14.1,14.08,14.08,49600.0
2012-05-18 12:35:00,14.08,14.09,14.05,14.07,40000.0,14.08,14.09,14.05,14.07,40000.0
2012-05-18 12:40:00,14.07,14.08,14.05,14.06,46500.0,14.07,14.08,14.05,14.06,46500.0
2012-05-18 12:45:00,14.06,14.07,14.05,14.06,55500.0,14.06,14.07,14.05,14.06,55500.0
2012-05-18 12:50:00,14.07,14.07,14.0,14.0,109100.0,14.07,14.07,14.0,14.0,109100.0
2012-05-18 12:55:00,14.01,14.1,13.97,14.06,124000.0,14.01,14.1,13.97,14.06,124000.0
2012-05-18 13:00:00,14.05,14.09,14.04,14.04,60500.0,14.05,14.09,14.04,14.04,60500.0
2012-05-18 13:05:00,14.05,14.06,14.04,14.04,36500.0,14.05,14.06,14.04,14.04,36500.0
2012-05-18 13:10:00,14.05,14.06,14.01,14.01,37100.0,14.05,14.06,14.01,14.01,37100.0
2012-05-18 13:15:00,14.01,14.04,13.98,14.03,45400.0,14.01,14.04,13.98,14.03,45400.0
2012-05-18 13:20:00,14.04,14.04,13.97,14.0,39400.0,14.04,14.04,13.97,14.0,39400.0
2012-05-18 13:25:00,14.01,14.01,13.91,13.94,116400.0,14.01,14.01,13.91,13.94,116400.0
2012-05-18 13:30:00,13.94,13.95,13.8,13.8,124200.0,13.94,13.95,13.8,13.8,124200.0
2012-05-18 13:35:00,13.8,13.81,13.75,13.79,150000.0,13.8,13.81,13.75,13.79,150000.0
2012-05-18 13:40:00,13.79,13.88,13.79,13.83,107400.0,13.79,13.88,13.79,13.83,107400.0
2012-05-18 13:45:00,13.83,14.02,13.83,13.99,197600.0,13.83,14.02,13.83,13.99,197600.0
2012-05-18 13:50:00,13.99,14.2,13.99,14.06,157700.0,13.99,14.2,13.99,14.06,157700.0
2012-05-18 13:55:00,14.06,14.07,13.98,14.0,43800.0,14.06,14.07,13.98,14.0,43800.0
2012-05-18 14:00:00,14.01,14.01,13.97,13.99,30600.0,14.01,14.01,13.97,13.99,30600.0
2012-05-18 14:05:00,13.99,13.99,13.91,13.97,38400.0,13.99,13.99,13.91,13.97,38400.0
2012-05-18 14:10:00,13.95,13.97,13.93,13.97,28100.0,13.95,13.97,13.93,13.97,28100.0
2012-05-18 14:15:00,13.96,13.97,13.87,13.89,51400.0,13.96,13.97,13.87,13.89,51400.0
2012-05-18 14:20:00,13.88,13.89,13.84,13.86,30100.0,13.88,13.89,13.84,13.86,30100.0
2012-05-18 14:25:00,13.87,13.9,13.85,13.88,50700.0,13.87,13.9,13.85,13.88,50700.0
2012-05-18 14:30:00,13.88,13.9,13.83,13.86,39000.0,13.88,13.9,13.83,13.86,39000.0
2012-05-18 14:35:00,13.86,13.9,13.83,13.83,40200.0,13.86,13.9,13.83,13.83,40200.0
2012-05-18 14:40:00,13.84,13.86,13.81,13.83,96100.0,13.84,13.86,13.81,13.83,96100.0
2012-05-18 14:45:00,13.84,13.84,13.8,13.81,46500.0,13.84,13.84,13.8,13.81,46500.0
2012-05-18 14:50:00,13.82,13.82,13.8,13.81,38700.0,13.82,13.82,13.8,13.81,38700.0
2012-05-18 14:55:00,13.81,13.81,13.76,13.79,69100.0,13.81,13.81,13.76,13.79,69100.0
2012-05-18 15:00:00,13.79,13.79,13.76,13.78,38000.0,13.79,13.79,13.76,13.78,38000.0
2012-05-18 15:05:00,13.78,13.85,13.75,13.83,73300.0,13.78,13.85,13.75,13.83,73300.0
2012-05-18 15:10:00,13.83,13.87,13.83,13.84,33200.0,13.83,13.87,13.83,13.84,33200.0
2012-05-18 15:15:00,13.84,13.85,13.82,13.85,45700.0,13.84,13.85,13.82,13.85,45700.0
2012-05-18 15:20:00,13.85,13.85,13.78,13.78,60200.0,13.85,13.85,13.78,13.78,60200.0
2012-05-18 15:25:00,13.79,13.81,13.75,13.81,63300.0,13.79,13.81,13.75,13.81,63300.0
2012-05-18 15:30:00,13.82,13.84,13.8,13.8,64900.0,13.82,13.84,13.8,13.8,64900.0
2012-05-18 15:35:00,13.81,13.9,13.81,13.88,100500.0,13.81,13.9,13.81,13.88,100500.0
2012-05-18 15:40:00,13.88,13.88,13.79,13.79,127400.0,13.88,13.88,13.79,13.79,127400.0
2012-05-18 15:45:00,13.79,13.81,13.76,13.78,137000.0,13.79,13.81,13.76,13.78,137000.0
2012-05-18 15:50:00,13.77,13.79,13.66,13.73,278600.0,13.77,13.79,13.66,13.73,278600.0
2012-05-18 15:55:00,13.74,13.77,13.65,13.66,336700.0,13.74,13.77,13.65,13.66,336700.0
2012-05-21 09:30:00,13.7,13.94,13.37,13.44,189800.0,13.7,13.94,13.37,13.44,189800.0
2012-05-21 09:35:00,13.48,13.59,13.4,13.55,73900.0,13.48,13.59,13.4,13.55,73900.0
2012-05-21 09:40:00,13.55,13.74,13.54,13.73,126600.0,13.55,13.74,13.54,13.73,126600.0
2012-05-21 09:45:00,13.71,13.74,13.68,13.71,50700.0,13.71,13.74,13.68,13.71,50700.0
2012-05-21 09:50:00,13.72,13.73,13.58,13.61,68700.0,13.72,13.73,13.58,13.61,68700.0
2012-05-21 09:55:00,13.6,13.7,13.52,13.7,50000.0,13.6,13.7,13.52,13.7,50000.0
2012-05-21 10:00:00,13.68,13.71,13.57,13.61,47700.0,13.68,13.71,13.57,13.61,47700.0
2012-05-21 10:05:00,13.6,13.65,13.56,13.64,38500.0,13.6,13.65,13.56,13.64,38500.0
2012-05-21 10:10:00,13.62,13.66,13.58,13.63,34700.0,13.62,13.66,13.58,13.63,34700.0
2012-05-21 10:15:00,13.62,13.77,13.59,13.73,55000.0,13.62,13.77,13.59,13.73,55000.0
2012-05-21 10:20:00,13.74,13.77,13.67,13.7,48900.0,13.74,13.77,13.67,13.7,48900.0
2012-05-21 10:25:00,13.7,13.76,13.69,13.73,29500.0,13.7,13.76,13.69,13.73,29500.0
2012-05-21 10:30:00,13.71,13.74,13.68,13.7,166700.0,13.71,13.74,13.68,13.7,166700.0
2012-05-21 10:35:00,13.69,13.72,13.68,13.69,32300.0,13.69,13.72,13.68,13.69,32300.0
2012-05-21 10:40:00,13.7,13.78,13.7,13.77,35300.0,13.7,13.78,13.7,13.77,35300.0
2012-05-21 10:45:00,13.77,13.9,13.77,13.88,67800.0,13.77,13.9,13.77,13.88,67800.0
2012-05-21 10:50:00,13.87,13.9,13.84,13.87,84100.0,13.87,13.9,13.84,13.87,84100.0
2012-05-21 10:55:00,13.87,13.89,13.86,13.89,91200.0,13.87,13.89,13.86,13.89,91200.0
2012-05-21 11:00:00,13.89,13.93,13.88,13.91,54200.0,13.89,13.93,13.88,13.91,54200.0
2012-05-21 11:05:00,13.92,13.92,13.85,13.88,53800.0,13.92,13.92,13.85,13.88,53800.0
2012-05-21 11:10:00,13.87,13.89,13.78,13.81,63000.0,13.87,13.89,13.78,13.81,63000.0
2012-05-21 11:15:00,13.79,13.84,13.75,13.8,34100.0,13.79,13.84,13.75,13.8,34100.0
2012-05-21 11:20:00,13.82,13.88,13.81,13.88,29100.0,13.82,13.88,13.81,13.88,29100.0
2012-05-21 11:25:00,13.88,13.88,13.83,13.84,15700.0,13.88,13.88,13.83,13.84,15700.0
2012-05-21 11:30:00,13.86,13.87,13.85,13.86,31900.0,13.86,13.87,13.85,13.86,31900.0
2012-05-21 11:35:00,13.86,13.87,13.86,13.87,16700.0,13.86,13.87,13.86,13.87,16700.0
2012-05-21 11:40:00,13.86,13.86,13.82,13.83,20200.0,13.86,13.86,13.82,13.83,20200.0
2012-05-21 11:45:00,13.83,13.83,13.8,13.8,21900.0,13.83,13.83,13.8,13.8,21900.0
2012-05-21 11:50:00,13.8,13.83,13.8,13.83,24600.0,13.8,13.83,13.8,13.83,24600.0
2012-05-21 11:55:00,13.83,13.83,13.8,13.82,19500.0,13.83,13.83,13.8,13.82,19500.0
2012-05-21 12:00:00,13.81,13.83,13.81,13.82,15300.0,13.81,13.83,13.81,13.82,15300.0
2012-05-21 12:05:00,13.82,13.84,13.74,13.79,63700.0,13.82,13.84,13.74,13.79,63700.0
2012-05-21 12:10:00,13.8,13.81,13.73,13.78,37400.0,13.8,13.81,13.73,13.78,37400.0
2012-05-21 12:15:00,13.8,13.83,13.79,13.82,51600.0,13.8,13.83,13.79,13.82,51600.0
2012-05-21 12:20:00,13.83,13.83,13.82,13.83,64200.0,13.83,13.83,13.82,13.83,64200.0
2012-05-21 12:25:00,13.83,13.83,13.82,13.83,28900.0,13.83,13.83,13.82,13.83,28900.0
2012-05-21 12:30:00,13.82,13.83,13.77,13.78,25700.0,13.82,13.83,13.77,13.78,25700.0
2012-05-21 12:35:00,13.77,13.84,13.77,13.84,56700.0,13.77,13.84,13.77,13.84,56700.0
2012-05-21 12:40:00,13.83,13.84,13.83,13.83,37600.0,13.83,13.84,13.83,13.83,37600.0
2012-05-21 12:45:00,13.84,13.9,13.84,13.9,54600.0,13.84,13.9,13.84,13.9,54600.0
2012-05-21 12:50:00,13.89,13.9,13.88,13.89,61800.0,13.89,13.9,13.88,13.89,61800.0
2012-05-21 12:55:00,13.88,13.89,13.84,13.86,39600.0,13.88,13.89,13.84,13.86,39600.0
2012-05-21 13:00:00,13.86,13.87,13.84,13.87,47100.0,13.86,13.87,13.84,13.87,47100.0
2012-05-21 13:05:00,13.86,13.87,13.78,13.82,93400.0,13.86,13.87,13.78,13.82,93400.0
2012-05-21 13:10:00,13.82,13.82,13.79,13.79,38700.0,13.82,13.82,13.79,13.79,38700.0
2012-05-21 13:15:00,13.8,13.82,13.79,13.81,38800.0,13.8,13.82,13.79,13.81,38800.0
2012-05-21 13:20:00,13.81,13.82,13.79,13.8,35600.0,13.81,13.82,13.79,13.8,35600.0
2012-05-21 13:25:00,13.79,13.82,13.78,13.8,42800.0,13.79,13.82,13.78,13.8,42800.0
2012-05-21 13:30:00,13.79,13.82,13.79,13.82,19000.0,13.79,13.82,13.79,13.82,19000.0
2012-05-21 13:35:00,13.82,13.82,13.8,13.8,96600.0,13.82,13.82,13.8,13.8,96600.0
2012-05-21 13:40:00,13.81,13.82,13.8,13.82,30300.0,13.81,13.82,13.8,13.82,30300.0
2012-05-21 13:45:00,13.81,13.82,13.8,13.82,43900.0,13.81,13.82,13.8,13.82,43900.0
2012-05-21 13:50:00,13.81,13.82,13.81,13.82,27700.0,13.81,13.82,13.81,13.82,27700.0
2012-05-21 13:55:00,13.82,13.82,13.81,13.81,82400.0,13.82,13.82,13.81,13.81,82400.0
2012-05-21 14:00:00,13.82,13.82,13.81,13.81,18300.0,13.82,13.82,13.81,13.81,18300.0
2012-05-21 14:05:00,13.81,13.81,13.78,13.81,19000.0,13.81,13.81,13.78,13.81,19000.0
2012-05-21 14:10:00,13.8,13.81,13.79,13.8,14100.0,13.8,13.81,13.79,13.8,14100.0
2012-05-21 14:15:00,13.79,13.82,13.79,13.81,34700.0,13.79,13.82,13.79,13.81,34700.0
2012-05-21 14:20:00,13.83,13.85,13.79,13.8,29900.0,13.83,13.85,13.79,13.8,29900.0
2012-05-21 14:25:00,13.79,13.8,13.79,13.8,12700.0,13.79,13.8,13.79,13.8,12700.0
2012-05-21 14:30:00,13.79,13.8,13.79,13.8,10200.0,13.79,13.8,13.79,13.8,10200.0
2012-05-21 14:35:00,13.79,13.8,13.79,13.8,15800.0,13.79,13.8,13.79,13.8,15800.0
2012-05-21 14:40:00,13.8,13.81,13.79,13.81,73500.0,13.8,13.81,13.79,13.81,73500.0
2012-05-21 14:45:00,13.81,13.81,13.78,13.79,22900.0,13.81,13.81,13.78,13.79,22900.0
2012-05-21 14:50:00,13.79,13.82,13.78,13.81,114000.0,13.79,13.82,13.78,13.81,114000.0
2012-05-21 14:55:00,13.81,13.83,13.81,13.82,60800.0,13.81,13.83,13.81,13.82,60800.0
2012-05-21 15:00:00,13.83,13.9,13.82,13.9,69800.0,13.83,13.9,13.82,13.9,69800.0
2012-05-21 15:05:00,13.9,14.13,13.9,14.12,134500.0,13.9,14.13,13.9,14.12,134500.0
2012-05-21 15:10:00,14.12,14.2,14.11,14.17,104600.0,14.12,14.2,14.11,14.17,104600.0
2012-05-21 15:15:00,14.18,14.2,14.05,14.07,116000.0,14.18,14.2,14.05,14.07,116000.0
2012-05-21 15:20:00,14.07,14.12,14.07,14.11,54900.0,14.07,14.12,14.07,14.11,54900.0
2012-05-21 15:25:00,14.11,14.12,14.03,14.04,59300.0,14.11,14.12,14.03,14.04,59300.0
2012-05-21 15:30:00,14.04,14.04,14.0,14.0,76700.0,14.04,14.04,14.0,14.0,76700.0
2012-05-21 15:35:00,14.0,14.01,13.95,13.97,51600.0,14.0,14.01,13.95,13.97,51600.0
2012-05-21 15:40:00,13.98,14.01,13.86,13.87,118000.0,13.98,14.01,13.86,13.87,118000.0
2012-05-21 15:45:00,13.87,13.88,13.83,13.85,140700.0,13.87,13.88,13.83,13.85,140700.0
2012-05-21 15:50:00,13.84,13.93,13.83,13.92,149300.0,13.84,13.93,13.83,13.92,149300.0
2012-05-21 15:55:00,13.91,13.92,13.83,13.83,344100.0,13.91,13.92,13.83,13.83,344100.0
2012-05-22 09:30:00,13.84,13.86,13.4,13.51,241000.0,13.84,13.86,13.4,13.51,241000.0
2012-05-22 09:35:00,13.48,13.52,13.22,13.26,179900.0,13.48,13.52,13.22,13.26,179900.0
2012-05-22 09:40:00,13.26,13.42,13.21,13.4,124100.0,13.26,13.42,13.21,13.4,124100.0
2012-05-22 09:45:00,13.41,13.53,13.34,13.53,103200.0,13.41,13.53,13.34,13.53,103200.0
2012-05-22 09:50:00,13.53,13.64,13.52,13.61,85200.0,13.53,13.64,13.52,13.61,85200.0
2012-05-22 09:55:00,13.6,13.68,13.53,13.63,69400.0,13.6,13.68,13.53,13.63,69400.0
2012-05-22 10:00:00,13.63,13.7,13.6,13.7,40300.0,13.63,13.7,13.6,13.7,40300.0
2012-05-22 10:05:00,13.7,13.78,13.7,13.77,68200.0,13.7,13.78,13.7,13.77,68200.0
2012-05-22 10:10:00,13.77,13.83,13.75,13.8,47400.0,13.77,13.83,13.75,13.8,47400.0
2012-05-22 10:15:00,13.8,13.81,13.72,13.75,102900.0,13.8,13.81,13.72,13.75,102900.0
2012-05-22 10:20:00,13.75,13.77,13.65,13.67,323900.0,13.75,13.77,13.65,13.67,323900.0
2012-05-22 10:25:00,13.67,13.75,13.67,13.71,50300.0,13.67,13.75,13.67,13.71,50300.0
2012-05-22 10:30:00,13.72,13.84,13.71,13.82,56000.0,13.72,13.84,13.71,13.82,56000.0
2012-05-22 10:35:00,13.83,13.93,13.8,13.92,83900.0,13.83,13.93,13.8,13.92,83900.0
2012-05-22 10:40:00,13.92,13.93,13.77,13.82,130000.0,13.92,13.93,13.77,13.82,130000.0
2012-05-22 10:45:00,13.82,13.86,13.79,13.8,57300.0,13.82,13.86,13.79,13.8,57300.0
2012-05-22 10:50:00,13.8,13.81,13.72,13.74,65200.0,13.8,13.81,13.72,13.74,65200.0
2012-05-22 10:55:00,13.73,13.77,13.73,13.76,49600.0,13.73,13.77,13.73,13.76,49600.0
2012-05-22 11:00:00,13.76,13.8,13.76,13.8,26100.0,13.76,13.8,13.76,13.8,26100.0
2012-05-22 11:05:00,13.8,13.8,13.72,13.74,37800.0,13.8,13.8,13.72,13.74,37800.0
2012-05-22 11:10:00,13.76,13.92,13.76,13.91,115500.0,13.76,13.92,13.76,13.91,115500.0
2012-05-22 11:15:00,13.9,13.9,13.83,13.84,37100.0,13.9,13.9,13.83,13.84,37100.0
2012-05-22 11:20:00,13.84,13.84,13.74,13.77,50100.0,13.84,13.84,13.74,13.77,50100.0
2012-05-22 11:25:00,13.76,13.78,13.72,13.74,23900.0,13.76,13.78,13.72,13.74,23900.0
2012-05-22 11:30:00,13.74,13.78,13.72,13.77,21800.0,13.74,13.78,13.72,13.77,21800.0
2012-05-22 11:35:00,13.78,13.79,13.7,13.71,26200.0,13.78,13.79,13.7,13.71,26200.0
2012-05-22 11:40:00,13.71,13.72,13.66,13.66,38000.0,13.71,13.72,13.66,13.66,38000.0
2012-05-22 11:45:00,13.65,13.66,13.59,13.63,44600.0,13.65,13.66,13.59,13.63,44600.0
2012-05-22 11:50:00,13.63,13.66,13.57,13.57,33900.0,13.63,13.66,13.57,13.57,33900.0
2012-05-22 11:55:00,13.58,13.59,13.47,13.53,81700.0,13.58,13.59,13.47,13.53,81700.0
2012-05-22 12:00:00,13.53,13.54,13.5,13.53,58000.0,13.53,13.54,13.5,13.53,58000.0
2012-05-22 12:05:00,13.53,13.6,13.52,13.59,23300.0,13.53,13.6,13.52,13.59,23300.0
2012-05-22 12:10:00,13.59,13.69,13.58,13.68,27600.0,13.59,13.69,13.58,13.68,27600.0
2012-05-22 12:15:00,13.68,13.72,13.65,13.72,34700.0,13.68,13.72,13.65,13.72,34700.0
2012-05-22 12:20:00,13.72,13.75,13.69,13.74,20000.0,13.72,13.75,13.69,13.74,20000.0
2012-05-22 12:25:00,13.75,13.78,13.74,13.77,37500.0,13.75,13.78,13.74,13.77,37500.0
2012-05-22 12:30:00,13.77,13.78,13.65,13.65,103500.0,13.77,13.78,13.65,13.65,103500.0
2012-05-22 12:35:00,13.65,13.67,13.61,13.61,44000.0,13.65,13.67,13.61,13.61,44000.0
2012-05-22 12:40:00,13.61,13.65,13.55,13.63,41400.0,13.61,13.65,13.55,13.63,41400.0
2012-05-22 12:45:00,13.62,13.65,13.62,13.65,27000.0,13.62,13.65,13.62,13.65,27000.0
2012-05-22 12:50:00,13.65,13.65,13.63,13.65,35800.0,13.65,13.65,13.63,13.65,35800.0
2012-05-22 12:55:00,13.65,13.65,13.64,13.65,9300.0,13.65,13.65,13.64,13.65,9300.0
2012-05-22 13:00:00,13.65,13.65,13.62,13.63,30700.0,13.65,13.65,13.62,13.63,30700.0
2012-05-22 13:05:00,13.63,13.63,13.57,13.58,20100.0,13.63,13.63,13.57,13.58,20100.0
2012-05-22 13:10:00,13.58,13.58,13.54,13.55,8600.0,13.58,13.58,13.54,13.55,8600.0
2012-05-22 13:15:00,13.56,13.65,13.56,13.65,32900.0,13.56,13.65,13.56,13.65,32900.0
2012-05-22 13:20:00,13.65,13.69,13.64,13.68,36100.0,13.65,13.69,13.64,13.68,36100.0
2012-05-22 13:25:00,13.68,13.72,13.67,13.7,31800.0,13.68,13.72,13.67,13.7,31800.0
2012-05-22 13:30:00,13.72,13.73,13.68,13.72,51500.0,13.72,13.73,13.68,13.72,51500.0
2012-05-22 13:35:00,13.72,13.74,13.68,13.72,38300.0,13.72,13.74,13.68,13.72,38300.0
2012-05-22 13:40:00,13.73,13.73,13.63,13.68,34800.0,13.73,13.73,13.63,13.68,34800.0
2012-05-22 13:45:00,13.67,13.72,13.61,13.72,27000.0,13.67,13.72,13.61,13.72,27000.0
2012-05-22 13:50:00,13.72,13.76,13.69,13.75,16900.0,13.72,13.76,13.69,13.75,16900.0
2012-05-22 13:55:00,13.75,13.78,13.73,13.76,52900.0,13.75,13.78,13.73,13.76,52900.0
2012-05-22 14:00:00,13.74,13.77,13.72,13.75,30100.0,13.74,13.77,13.72,13.75,30100.0
2012-05-22 14:05:00,13.75,13.78,13.69,13.78,164600.0,13.75,13.78,13.69,13.78,164600.0
2012-05-22 14:10:00,13.78,13.78,13.68,13.76,231000.0,13.78,13.78,13.68,13.76,231000.0
2012-05-22 14:15:00,13.77,13.8,13.73,13.73,36100.0,13.77,13.8,13.73,13.73,36100.0
2012-05-22 14:20:00,13.74,13.78,13.73,13.77,16200.0,13.74,13.78,13.73,13.77,16200.0
2012-05-22 14:25:00,13.76,13.76,13.66,13.67,117000.0,13.76,13.76,13.66,13.67,117000.0
2012-05-22 14:30:00,13.66,13.68,13.64,13.66,348000.0,13.66,13.68,13.64,13.66,348000.0
2012-05-22 14:35:00,13.66,13.7,13.65,13.69,18700.0,13.66,13.7,13.65,13.69,18700.0
2012-05-22 14:40:00,13.69,13.7,13.66,13.7,22100.0,13.69,13.7,13.66,13.7,22100.0
2012-05-22 14:45:00,13.71,13.77,13.68,13.75,24300.0,13.71,13.77,13.68,13.75,24300.0
2012-05-22 14:50:00,13.76,13.79,13.74,13.77,21300.0,13.76,13.79,13.74,13.77,21300.0
2012-05-22 14:55:00,13.76,13.78,13.74,13.76,27800.0,13.76,13.78,13.74,13.76,27800.0
2012-05-22 15:00:00,13.76,13.77,13.69,13.71,35800.0,13.76,13.77,13.69,13.71,35800.0
2012-05-22 15:05:00,13.71,13.71,13.66,13.66,17300.0,13.71,13.71,13.66,13.66,17300.0
2012-05-22 15:10:00,13.65,13.65,13.57,13.61,47700.0,13.65,13.65,13.57,13.61,47700.0
2012-05-22 15:15:00,13.62,13.62,13.54,13.54,26000.0,13.62,13.62,13.54,13.54,26000.0
2012-05-22 15:20:00,13.53,13.54,13.49,13.49,74000.0,13.53,13.54,13.49,13.49,74000.0
2012-05-22 15:25:00,13.49,13.6,13.45,13.56,77700.0,13.49,13.6,13.45,13.56,77700.0
2012-05-22 15:30:00,13.55,13.56,13.49,13.52,71100.0,13.55,13.56,13.49,13.52,71100.0
2012-05-22 15:35:00,13.52,13.56,13.5,13.53,52900.0,13.52,13.56,13.5,13.53,52900.0
2012-05-22 15:40:00,13.53,13.54,13.5,13.54,58300.0,13.53,13.54,13.5,13.54,58300.0
2012-05-22 15:45:00,13.53,13.6,13.53,13.6,62600.0,13.53,13.6,13.53,13.6,62600.0
2012-05-22 15:50:00,13.62,13.65,13.57,13.6,130400.0,13.62,13.65,13.57,13.6,130400.0
2012-05-22 15:55:00,13.61,13.62,13.54,13.6,229200.0,13.61,13.62,13.54,13.6,229200.0
2012-05-23 09:30:00,13.46,13.7,13.27,13.62,204100.0,13.46,13.7,13.27,13.62,204100.0
2012-05-23 09:35:00,13.62,13.65,13.3,13.33,79400.0,13.62,13.65,13.3,13.33,79400.0
2012-05-23 09:40:00,13.31,13.47,13.31,13.39,66900.0,13.31,13.47,13.31,13.39,66900.0
2012-05-23 09:45:00,13.4,13.55,13.39,13.42,61100.0,13.4,13.55,13.39,13.42,61100.0
2012-05-23 09:50:00,13.44,13.62,13.4,13.58,66100.0,13.44,13.62,13.4,13.58,66100.0
2012-05-23 09:55:00,13.57,13.68,13.55,13.6,65400.0,13.57,13.68,13.55,13.6,65400.0
2012-05-23 10:00:00,13.6,13.67,13.58,13.64,35600.0,13.6,13.67,13.58,13.64,35600.0
2012-05-23 10:05:00,13.65,13.85,13.65,13.79,118500.0,13.65,13.85,13.65,13.79,118500.0
2012-05-23 10:10:00,13.79,13.87,13.72,13.84,70100.0,13.79,13.87,13.72,13.84,70100.0
2012-05-23 10:15:00,13.84,13.92,13.81,13.86,95500.0,13.84,13.92,13.81,13.86,95500.0
2012-05-23 10:20:00,13.87,13.9,13.85,13.87,46600.0,13.87,13.9,13.85,13.87,46600.0
2012-05-23 10:25:00,13.87,13.88,13.8,13.81,37200.0,13.87,13.88,13.8,13.81,37200.0
2012-05-23 10:30:00,13.82,13.86,13.8,13.82,31500.0,13.82,13.86,13.8,13.82,31500.0
2012-05-23 10:35:00,13.81,13.85,13.81,13.83,31700.0,13.81,13.85,13.81,13.83,31700.0
2012-05-23 10:40:00,13.82,13.82,13.73,13.76,103800.0,13.82,13.82,13.73,13.76,103800.0
2012-05-23 10:45:00,13.77,13.79,13.73,13.78,23700.0,13.77,13.79,13.73,13.78,23700.0
2012-05-23 10:50:00,13.78,13.79,13.72,13.74,37800.0,13.78,13.79,13.72,13.74,37800.0
2012-05-23 10:55:00,13.74,13.74,13.69,13.71,42000.0,13.74,13.74,13.69,13.71,42000.0
2012-05-23 11:00:00,13.7,13.72,13.62,13.64,50500.0,13.7,13.72,13.62,13.64,50500.0
2012-05-23 11:05:00,13.63,13.71,13.63,13.71,28000.0,13.63,13.71,13.63,13.71,28000.0
2012-05-23 11:10:00,13.72,13.72,13.68,13.69,30400.0,13.72,13.72,13.68,13.69,30400.0
2012-05-23 11:15:00,13.68,13.69,13.65,13.65,26600.0,13.68,13.69,13.65,13.65,26600.0
2012-05-23 11:20:00,13.65,13.71,13.62,13.71,32600.0,13.65,13.71,13.62,13.71,32600.0
2012-05-23 11:25:00,13.71,13.72,13.62,13.62,44800.0,13.71,13.72,13.62,13.62,44800.0
2012-05-23 11:30:00,13.63,13.63,13.51,13.51,88200.0,13.63,13.63,13.51,13.51,88200.0
2012-05-23 11:35:00,13.52,13.6,13.46,13.6,93600.0,13.52,13.6,13.46,13.6,93600.0
2012-05-23 11:40:00,13.59,13.64,13.57,13.6,32500.0,13.59,13.64,13.57,13.6,32500.0
2012-05-23 11:45:00,13.61,13.63,13.59,13.6,15800.0,13.61,13.63,13.59,13.6,15800.0
2012-05-23 11:50:00,13.6,13.69,13.6,13.69,35100.0,13.6,13.69,13.6,13.69,35100.0
2012-05-23 11:55:00,13.7,13.71,13.68,13.7,21200.0,13.7,13.71,13.68,13.7,21200.0
2012-05-23 12:00:00,13.69,13.73,13.67,13.7,21400.0,13.69,13.73,13.67,13.7,21400.0
2012-05-23 12:05:00,13.7,13.74,13.69,13.72,11100.0,13.7,13.74,13.69,13.72,11100.0
2012-05-23 12:10:00,13.73,13.73,13.72,13.72,5900.0,13.73,13.73,13.72,13.72,5900.0
2012-05-23 12:15:00,13.73,13.78,13.72,13.77,17000.0,13.73,13.78,13.72,13.77,17000.0
2012-05-23 12:20:00,13.78,13.78,13.7,13.76,16800.0,13.78,13.78,13.7,13.76,16800.0
2012-05-23 12:25:00,13.75,13.78,13.75,13.77,14000.0,13.75,13.78,13.75,13.77,14000.0
2012-05-23 12:30:00,13.76,13.79,13.76,13.78,10500.0,13.76,13.79,13.76,13.78,10500.0
2012-05-23 12:35:00,13.78,13.83,13.78,13.82,17900.0,13.78,13.83,13.78,13.82,17900.0
2012-05-23 12:40:00,13.83,13.84,13.82,13.84,13600.0,13.83,13.84,13.82,13.84,13600.0
2012-05-23 12:45:00,13.83,13.89,13.83,13.89,27500.0,13.83,13.89,13.83,13.89,27500.0
2012-05-23 12:50:00,13.87,13.88,13.84,13.86,15000.0,13.87,13.88,13.84,13.86,15000.0
2012-05-23 12:55:00,13.86,13.89,13.85,13.88,27200.0,13.86,13.89,13.85,13.88,27200.0
2012-05-23 13:00:00,13.88,13.9,13.87,13.88,16000.0,13.88,13.9,13.87,13.88,16000.0
2012-05-23 13:05:00,13.88,13.88,13.85,13.87,8900.0,13.88,13.88,13.85,13.87,8900.0
2012-05-23 13:10:00,13.87,13.91,13.85,13.88,17900.0,13.87,13.91,13.85,13.88,17900.0
2012-05-23 13:15:00,13.88,13.96,13.87,13.93,45200.0,13.88,13.96,13.87,13.93,45200.0
2012-05-23 13:20:00,13.93,14.09,13.93,14.06,127900.0,13.93,14.09,13.93,14.06,127900.0
2012-05-23 13:25:00,14.06,14.1,14.06,14.09,38200.0,14.06,14.1,14.06,14.09,38200.0
2012-05-23 13:30:00,14.1,14.13,14.06,14.06,37900.0,14.1,14.13,14.06,14.06,37900.0
2012-05-23 13:35:00,14.06,14.07,14.02,14.05,33100.0,14.06,14.07,14.02,14.05,33100.0
2012-05-23 13:40:00,14.05,14.05,13.97,13.99,34800.0,14.05,14.05,13.97,13.99,34800.0
2012-05-23 13:45:00,13.99,14.03,13.97,14.03,34000.0,13.99,14.03,13.97,14.03,34000.0
2012-05-23 13:50:00,14.03,14.03,13.9,13.91,26700.0,14.03,14.03,13.9,13.91,26700.0
2012-05-23 13:55:00,13.91,13.93,13.91,13.93,25200.0,13.91,13.93,13.91,13.93,25200.0
2012-05-23 14:00:00,13.92,13.93,13.82,13.82,48000.0,13.92,13.93,13.82,13.82,48000.0
2012-05-23 14:05:00,13.82,13.87,13.79,13.87,26600.0,13.82,13.87,13.79,13.87,26600.0
2012-05-23 14:10:00,13.87,13.91,13.86,13.86,26700.0,13.87,13.91,13.86,13.86,26700.0
2012-05-23 14:15:00,13.86,13.88,13.8,13.84,14700.0,13.86,13.88,13.8,13.84,14700.0
2012-05-23 14:20:00,13.84,13.84,13.75,13.75,21000.0,13.84,13.84,13.75,13.75,21000.0
2012-05-23 14:25:00,13.75,13.83,13.75,13.79,21800.0,13.75,13.83,13.75,13.79,21800.0
2012-05-23 14:30:00,13.8,13.89,13.79,13.87,36400.0,13.8,13.89,13.79,13.87,36400.0
2012-05-23 14:35:00,13.87,13.93,13.87,13.9,19400.0,13.87,13.93,13.87,13.9,19400.0
2012-05-23 14:40:00,13.89,13.97,13.88,13.93,28900.0,13.89,13.97,13.88,13.93,28900.0
2012-05-23 14:45:00,13.93,13.93,13.88,13.9,19200.0,13.93,13.93,13.88,13.9,19200.0
2012-05-23 14:50:00,13.9,13.95,13.9,13.94,22400.0,13.9,13.95,13.9,13.94,22400.0
2012-05-23 14:55:00,13.94,13.95,13.91,13.95,15200.0,13.94,13.95,13.91,13.95,15200.0
2012-05-23 15:00:00,13.95,13.96,13.9,13.91,35600.0,13.95,13.96,13.9,13.91,35600.0
2012-05-23 15:05:00,13.92,13.95,13.88,13.95,24100.0,13.92,13.95,13.88,13.95,24100.0
2012-05-23 15:10:00,13.95,13.98,13.92,13.94,28400.0,13.95,13.98,13.92,13.94,28400.0
2012-05-23 15:15:00,13.94,13.97,13.92,13.96,22600.0,13.94,13.97,13.92,13.96,22600.0
2012-05-23 15:20:00,13.96,14.01,13.95,14.0,36000.0,13.96,14.01,13.95,14.0,36000.0
2012-05-23 15:25:00,13.99,14.11,13.99,14.09,78300.0,13.99,14.11,13.99,14.09,78300.0
2012-05-23 15:30:00,14.09,14.15,14.08,14.12,92000.0,14.09,14.15,14.08,14.12,92000.0
2012-05-23 15:35:00,14.12,14.24,14.12,14.19,71300.0,14.12,14.24,14.12,14.19,71300.0
2012-05-23 15:40:00,14.19,14.22,14.15,14.22,108600.0,14.19,14.22,14.15,14.22,108600.0
2012-05-23 15:45:00,14.21,14.25,14.19,14.22,131400.0,14.21,14.25,14.19,14.22,131400.0
2012-05-23 15:50:00,14.22,14.27,14.21,14.24,160700.0,14.22,14.27,14.21,14.24,160700.0
2012-05-23 15:55:00,14.24,14.32,14.23,14.27,224400.0,14.24,14.32,14.23,14.27,224400.0
2012-05-24 09:30:00,14.53,14.54,14.26,14.26,96200.0,14.53,14.54,14.26,14.26,96200.0
2012-05-24 09:35:00,14.26,14.27,13.82,13.91,131000.0,14.26,14.27,13.82,13.91,131000.0
2012-05-24 09:40:00,13.92,14.08,13.88,14.03,69400.0,13.92,14.08,13.88,14.03,69400.0
2012-05-24 09:45:00,14.03,14.12,13.95,14.07,33400.0,14.03,14.12,13.95,14.07,33400.0
2012-05-24 09:50:00,14.08,14.08,13.9,13.9,75100.0,14.08,14.08,13.9,13.9,75100.0
2012-05-24 09:55:00,13.9,13.95,13.8,13.86,89300.0,13.9,13.95,13.8,13.86,89300.0
2012-05-24 10:00:00,13.86,13.98,13.74,13.98,120300.0,13.86,13.98,13.74,13.98,120300.0
2012-05-24 10:05:00,13.99,13.99,13.81,13.86,58200.0,13.99,13.99,13.81,13.86,58200.0
2012-05-24 10:10:00,13.86,13.86,13.75,13.78,54400.0,13.86,13.86,13.75,13.78,54400.0
2012-05-24 10:15:00,13.78,13.9,13.76,13.82,64900.0,13.78,13.9,13.76,13.82,64900.0
2012-05-24 10:20:00,13.82,13.88,13.75,13.77,45200.0,13.82,13.88,13.75,13.77,45200.0
2012-05-24 10:25:00,13.76,13.83,13.75,13.79,41000.0,13.76,13.83,13.75,13.79,41000.0
2012-05-24 10:30:00,13.79,13.87,13.77,13.83,34200.0,13.79,13.87,13.77,13.83,34200.0
2012-05-24 10:35:00,13.83,13.91,13.82,13.85,38400.0,13.83,13.91,13.82,13.85,38400.0
2012-05-24 10:40:00,13.85,13.86,13.78,13.78,42200.0,13.85,13.86,13.78,13.78,42200.0
2012-05-24 10:45:00,13.78,13.82,13.77,13.82,25700.0,13.78,13.82,13.77,13.82,25700.0
2012-05-24 10:50:00,13.82,13.83,13.8,13.83,35400.0,13.82,13.83,13.8,13.83,35400.0
2012-05-24 10:55:00,13.83,13.9,13.82,13.87,30000.0,13.83,13.9,13.82,13.87,30000.0
2012-05-24 11:00:00,13.86,13.9,13.84,13.87,25300.0,13.86,13.9,13.84,13.87,25300.0
2012-05-24 11:05:00,13.87,13.94,13.87,13.91,26700.0,13.87,13.94,13.87,13.91,26700.0
2012-05-24 11:10:00,13.9,13.96,13.89,13.94,34700.0,13.9,13.96,13.89,13.94,34700.0
2012-05-24 11:15:00,13.92,13.99,13.91,13.98,31500.0,13.92,13.99,13.91,13.98,31500.0
2012-05-24 11:20:00,13.96,13.99,13.9,13.91,54200.0,13.96,13.99,13.9,13.91,54200.0
2012-05-24 11:25:00,13.93,13.93,13.86,13.86,42900.0,13.93,13.93,13.86,13.86,42900.0
2012-05-24 11:30:00,13.86,13.87,13.78,13.8,34400.0,13.86,13.87,13.78,13.8,34400.0
2012-05-24 11:35:00,13.81,13.84,13.79,13.81,33000.0,13.81,13.84,13.79,13.81,33000.0
2012-05-24 11:40:00,13.8,13.81,13.77,13.77,12800.0,13.8,13.81,13.77,13.77,12800.0
2012-05-24 11:45:00,13.77,13.77,13.73,13.74,34800.0,13.77,13.77,13.73,13.74,34800.0
2012-05-24 11:50:00,13.73,13.76,13.73,13.74,40400.0,13.73,13.76,13.73,13.74,40400.0
2012-05-24 11:55:00,13.74,13.76,13.74,13.74,14800.0,13.74,13.76,13.74,13.74,14800.0
2012-05-24 12:00:00,13.74,13.75,13.64,13.65,110000.0,13.74,13.75,13.64,13.65,110000.0
2012-05-24 12:05:00,13.65,13.73,13.65,13.69,37000.0,13.65,13.73,13.65,13.69,37000.0
2012-05-24 12:10:00,13.7,13.76,13.7,13.71,38700.0,13.7,13.76,13.7,13.71,38700.0
2012-05-24 12:15:00,13.72,13.72,13.69,13.69,24700.0,13.72,13.72,13.69,13.69,24700.0
2012-05-24 12:20:00,13.71,13.72,13.69,13.7,23100.0,13.71,13.72,13.69,13.7,23100.0
2012-05-24 12:25:00,13.7,13.71,13.69,13.7,14800.0,13.7,13.71,13.69,13.7,14800.0
2012-05-24 12:30:00,13.68,13.69,13.65,13.67,17500.0,13.68,13.69,13.65,13.67,17500.0
2012-05-24 12:35:00,13.67,13.68,13.66,13.66,9700.0,13.67,13.68,13.66,13.66,9700.0
2012-05-24 12:40:00,13.66,13.71,13.65,13.69,39500.0,13.66,13.71,13.65,13.69,39500.0
2012-05-24 12:45:00,13.69,13.7,13.66,13.69,16800.0,13.69,13.7,13.66,13.69,16800.0
2012-05-24 12:50:00,13.68,13.69,13.65,13.67,19100.0,13.68,13.69,13.65,13.67,19100.0
2012-05-24 12:55:00,13.67,13.7,13.65,13.7,19900.0,13.67,13.7,13.65,13.7,19900.0
2012-05-24 13:00:00,13.7,13.74,13.68,13.74,14000.0,13.7,13.74,13.68,13.74,14000.0
2012-05-24 13:05:00,13.73,13.76,13.73,13.73,19400.0,13.73,13.76,13.73,13.73,19400.0
2012-05-24 13:10:00,13.73,13.75,13.71,13.75,15300.0,13.73,13.75,13.71,13.75,15300.0
2012-05-24 13:15:00,13.75,13.77,13.72,13.73,9000.0,13.75,13.77,13.72,13.73,9000.0
2012-05-24 13:20:00,13.72,13.77,13.72,13.74,14400.0,13.72,13.77,13.72,13.74,14400.0
2012-05-24 13:25:00,13.75,13.76,13.71,13.71,8700.0,13.75,13.76,13.71,13.71,8700.0
2012-05-24 13:30:00,13.7,13.73,13.69,13.69,8300.0,13.7,13.73,13.69,13.69,8300.0
2012-05-24 13:35:00,13.7,13.72,13.68,13.71,6000.0,13.7,13.72,13.68,13.71,6000.0
2012-05-24 13:40:00,13.72,13.73,13.69,13.72,5600.0,13.72,13.73,13.69,13.72,5600.0
2012-05-24 13:45:00,13.72,13.74,13.68,13.69,9700.0,13.72,13.74,13.68,13.69,9700.0
2012-05-24 13:50:00,13.68,13.69,13.66,13.66,22100.0,13.68,13.69,13.66,13.66,22100.0
2012-05-24 13:55:00,13.66,13.66,13.62,13.62,35700.0,13.66,13.66,13.62,13.62,35700.0
2012-05-24 14:00:00,13.62,13.67,13.6,13.64,30000.0,13.62,13.67,13.6,13.64,30000.0
2012-05-24 14:05:00,13.63,13.66,13.63,13.66,13700.0,13.63,13.66,13.63,13.66,13700.0
2012-05-24 14:10:00,13.65,13.67,13.6,13.61,19500.0,13.65,13.67,13.6,13.61,19500.0
2012-05-24 14:15:00,13.6,13.65,13.6,13.61,15600.0,13.6,13.65,13.6,13.61,15600.0
2012-05-24 14:20:00,13.61,13.61,13.59,13.6,38400.0,13.61,13.61,13.59,13.6,38400.0
2012-05-24 14:25:00,13.59,13.61,13.58,13.61,18700.0,13.59,13.61,13.58,13.61,18700.0
2012-05-24 14:30:00,13.61,13.66,13.59,13.66,35900.0,13.61,13.66,13.59,13.66,35900.0
2012-05-24 14:35:00,13.64,13.66,13.62,13.65,45100.0,13.64,13.66,13.62,13.65,45100.0
2012-05-24 14:40:00,13.66,13.72,13.65,13.67,42400.0,13.66,13.72,13.65,13.67,42400.0
2012-05-24 14:45:00,13.67,13.71,13.66,13.71,17100.0,13.67,13.71,13.66,13.71,17100.0
2012-05-24 14:50:00,13.7,13.72,13.7,13.7,16000.0,13.7,13.72,13.7,13.7,16000.0
2012-05-24 14:55:00,13.7,13.71,13.7,13.7,21100.0,13.7,13.71,13.7,13.7,21100.0
2012-05-24 15:00:00,13.7,13.73,13.7,13.71,10900.0,13.7,13.73,13.7,13.71,10900.0
2012-05-24 15:05:00,13.71,13.73,13.7,13.7,28800.0,13.71,13.73,13.7,13.7,28800.0
2012-05-24 15:10:00,13.7,13.74,13.7,13.72,18200.0,13.7,13.74,13.7,13.72,18200.0
2012-05-24 15:15:00,13.73,13.75,13.7,13.75,39400.0,13.73,13.75,13.7,13.75,39400.0
2012-05-24 15:20:00,13.74,13.8,13.74,13.8,65100.0,13.74,13.8,13.74,13.8,65100.0
2012-05-24 15:25:00,13.8,13.88,13.79,13.85,70700.0,13.8,13.88,13.79,13.85,70700.0
2012-05-24 15:30:00,13.85,13.87,13.84,13.85,55900.0,13.85,13.87,13.84,13.85,55900.0
2012-05-24 15:35:00,13.85,13.89,13.84,13.89,110700.0,13.85,13.89,13.84,13.89,110700.0
2012-05-24 15:40:00,13.89,13.92,13.89,13.89,62200.0,13.89,13.92,13.89,13.89,62200.0
2012-05-24 15:45:00,13.9,13.95,13.89,13.95,89000.0,13.9,13.95,13.89,13.95,89000.0
2012-05-24 15:50:00,13.95,14.0,13.94,13.99,138000.0,13.95,14.0,13.94,13.99,138000.0
2012-05-24 15:55:00,14.0,14.3,13.99,14.22,485500.0,14.0,14.3,13.99,14.22,485500.0
2012-05-25 09:30:00,14.14,14.22,14.05,14.16,100100.0,14.14,14.22,14.05,14.16,100100.0
2012-05-25 09:35:00,14.15,14.47,14.15,14.37,128700.0,14.15,14.47,14.15,14.37,128700.0
2012-05-25 09:40:00,14.39,14.54,14.3,14.32,132900.0,14.39,14.54,14.3,14.32,132900.0
2012-05-25 09:45:00,14.3,14.41,14.26,14.38,64700.0,14.3,14.41,14.26,14.38,64700.0
2012-05-25 09:50:00,14.37,14.4,14.29,14.36,85500.0,14.37,14.4,14.29,14.36,85500.0
2012-05-25 09:55:00,14.36,14.42,14.28,14.38,70100.0,14.36,14.42,14.28,14.38,70100.0
2012-05-25 10:00:00,14.38,14.4,14.35,14.4,58300.0,14.38,14.4,14.35,14.4,58300.0
2012-05-25 10:05:00,14.4,14.45,14.31,14.32,76900.0,14.4,14.45,14.31,14.32,76900.0
2012-05-25 10:10:00,14.33,14.39,14.25,14.33,115700.0,14.33,14.39,14.25,14.33,115700.0
2012-05-25 10:15:00,14.33,14.41,14.32,14.39,62900.0,14.33,14.41,14.32,14.39,62900.0
2012-05-25 10:20:00,14.39,14.4,14.31,14.32,36300.0,14.39,14.4,14.31,14.32,36300.0
2012-05-25 10:25:00,14.33,14.33,14.25,14.27,53400.0,14.33,14.33,14.25,14.27,53400.0
2012-05-25 10:30:00,14.27,14.33,14.25,14.26,21900.0,14.27,14.33,14.25,14.26,21900.0
2012-05-25 10:35:00,14.27,14.28,14.17,14.19,41000.0,14.27,14.28,14.17,14.19,41000.0
2012-05-25 10:40:00,14.18,14.21,14.09,14.11,60700.0,14.18,14.21,14.09,14.11,60700.0
2012-05-25 10:45:00,14.11,14.24,14.08,14.24,36500.0,14.11,14.24,14.08,14.24,36500.0
2012-05-25 10:50:00,14.24,14.31,14.19,14.3,49700.0,14.24,14.31,14.19,14.3,49700.0
2012-05-25 10:55:00,14.29,14.38,14.29,14.32,27900.0,14.29,14.38,14.29,14.32,27900.0
2012-05-25 11:00:00,14.31,14.42,14.31,14.39,60600.0,14.31,14.42,14.31,14.39,60600.0
2012-05-25 11:05:00,14.4,14.6,14.39,14.58,159200.0,14.4,14.6,14.39,14.58,159200.0
2012-05-25 11:10:00,14.58,14.65,14.5,14.52,133300.0,14.58,14.65,14.5,14.52,133300.0
2012-05-25 11:15:00,14.51,14.65,14.51,14.64,58200.0,14.51,14.65,14.51,14.64,58200.0
2012-05-25 11:20:00,14.65,14.77,14.65,14.71,189300.0,14.65,14.77,14.65,14.71,189300.0
2012-05-25 11:25:00,14.69,14.71,14.64,14.65,37900.0,14.69,14.71,14.64,14.65,37900.0
2012-05-25 11:30:00,14.66,14.83,14.57,14.82,211500.0,14.66,14.83,14.57,14.82,211500.0
2012-05-25 11:35:00,14.83,14.83,14.72,14.8,67800.0,14.83,14.83,14.72,14.8,67800.0
2012-05-25 11:40:00,14.79,14.85,14.75,14.8,92900.0,14.79,14.85,14.75,14.8,92900.0
2012-05-25 11:45:00,14.8,14.8,14.75,14.76,30600.0,14.8,14.8,14.75,14.76,30600.0
2012-05-25 11:50:00,14.77,14.8,14.68,14.68,49200.0,14.77,14.8,14.68,14.68,49200.0
2012-05-25 11:55:00,14.69,14.7,14.61,14.61,63900.0,14.69,14.7,14.61,14.61,63900.0
2012-05-25 12:00:00,14.6,14.64,14.56,14.59,54300.0,14.6,14.64,14.56,14.59,54300.0
2012-05-25 12:05:00,14.6,14.65,14.6,14.62,22800.0,14.6,14.65,14.6,14.62,22800.0
2012-05-25 12:10:00,14.62,14.63,14.61,14.61,18700.0,14.62,14.63,14.61,14.61,18700.0
2012-05-25 12:15:00,14.61,14.62,14.57,14.57,11900.0,14.61,14.62,14.57,14.57,11900.0
2012-05-25 12:20:00,14.57,14.6,14.53,14.54,32600.0,14.57,14.6,14.53,14.54,32600.0
2012-05-25 12:25:00,14.53,14.56,14.51,14.52,27300.0,14.53,14.56,14.51,14.52,27300.0
2012-05-25 12:30:00,14.52,14.56,14.51,14.53,19700.0,14.52,14.56,14.51,14.53,19700.0
2012-05-25 12:35:00,14.53,14.53,14.52,14.52,5300.0,14.53,14.53,14.52,14.52,5300.0
2012-05-25 12:40:00,14.52,14.53,14.52,14.52,6300.0,14.52,14.53,14.52,14.52,6300.0
2012-05-25 12:45:00,14.52,14.55,14.52,14.55,24600.0,14.52,14.55,14.52,14.55,24600.0
2012-05-25 12:50:00,14.56,14.65,14.55,14.63,28900.0,14.56,14.65,14.55,14.63,28900.0
2012-05-25 12:55:00,14.63,14.64,14.57,14.57,9800.0,14.63,14.64,14.57,14.57,9800.0
2012-05-25 13:00:00,14.57,14.58,14.56,14.57,17000.0,14.57,14.58,14.56,14.57,17000.0
2012-05-25 13:05:00,14.58,14.58,14.55,14.56,19000.0,14.58,14.58,14.55,14.56,19000.0
2012-05-25 13:10:00,14.56,14.56,14.49,14.5,62400.0,14.56,14.56,14.49,14.5,62400.0
2012-05-25 13:15:00,14.49,14.61,14.49,14.57,27500.0,14.49,14.61,14.49,14.57,27500.0
2012-05-25 13:20:00,14.57,14.61,14.57,14.61,13200.0,14.57,14.61,14.57,14.61,13200.0
2012-05-25 13:25:00,14.62,14.7,14.62,14.69,39900.0,14.62,14.7,14.62,14.69,39900.0
2012-05-25 13:30:00,14.69,14.69,14.61,14.61,25800.0,14.69,14.69,14.61,14.61,25800.0
2012-05-25 13:35:00,14.62,14.62,14.57,14.57,24700.0,14.62,14.62,14.57,14.57,24700.0
2012-05-25 13:40:00,14.57,14.58,14.49,14.54,82600.0,14.57,14.58,14.49,14.54,82600.0
2012-05-25 13:45:00,14.55,14.64,14.54,14.61,18300.0,14.55,14.64,14.54,14.61,18300.0
2012-05-25 13:50:00,14.6,14.64,14.6,14.61,19500.0,14.6,14.64,14.6,14.61,19500.0
2012-05-25 13:55:00,14.61,14.62,14.59,14.59,14300.0,14.61,14.62,14.59,14.59,14300.0
2012-05-25 14:00:00,14.6,14.61,14.59,14.59,11100.0,14.6,14.61,14.59,14.59,11100.0
2012-05-25 14:05:00,14.59,14.64,14.59,14.6,23700.0,14.59,14.64,14.59,14.6,23700.0
2012-05-25 14:10:00,14.6,14.61,14.6,14.6,3500.0,14.6,14.61,14.6,14.6,3500.0
2012-05-25 14:15:00,14.6,14.6,14.57,14.57,11900.0,14.6,14.6,14.57,14.57,11900.0
2012-05-25 14:20:00,14.58,14.58,14.51,14.52,30000.0,14.58,14.58,14.51,14.52,30000.0
2012-05-25 14:25:00,14.53,14.55,14.5,14.51,21000.0,14.53,14.55,14.5,14.51,21000.0
2012-05-25 14:30:00,14.5,14.53,14.49,14.5,17500.0,14.5,14.53,14.49,14.5,17500.0
2012-05-25 14:35:00,14.5,14.5,14.44,14.45,43900.0,14.5,14.5,14.44,14.45,43900.0
2012-05-25 14:40:00,14.45,14.45,14.41,14.42,18900.0,14.45,14.45,14.41,14.42,18900.0
2012-05-25 14:45:00,14.42,14.42,14.31,14.39,105100.0,14.42,14.42,14.31,14.39,105100.0
2012-05-25 14:50:00,14.39,14.41,14.36,14.39,33600.0,14.39,14.41,14.36,14.39,33600.0
2012-05-25 14:55:00,14.4,14.43,14.38,14.39,23600.0,14.4,14.43,14.38,14.39,23600.0
2012-05-25 15:00:00,14.4,14.47,14.39,14.44,32600.0,14.4,14.47,14.39,14.44,32600.0
2012-05-25 15:05:00,14.44,14.44,14.38,14.4,26800.0,14.44,14.44,14.38,14.4,26800.0
2012-05-25 15:10:00,14.39,14.4,14.31,14.31,64500.0,14.39,14.4,14.31,14.31,64500.0
2012-05-25 15:15:00,14.33,14.38,14.32,14.38,24600.0,14.33,14.38,14.32,14.38,24600.0
2012-05-25 15:20:00,14.37,14.37,14.29,14.34,71800.0,14.37,14.37,14.29,14.34,71800.0
2012-05-25 15:25:00,14.34,14.36,14.32,14.33,36600.0,14.34,14.36,14.32,14.33,36600.0
2012-05-25 15:30:00,14.34,14.44,14.34,14.41,55500.0,14.34,14.44,14.34,14.41,55500.0
2012-05-25 15:35:00,14.41,14.42,14.36,14.38,45700.0,14.41,14.42,14.36,14.38,45700.0
2012-05-25 15:40:00,14.38,14.38,14.3,14.32,73500.0,14.38,14.38,14.3,14.32,73500.0
2012-05-25 15:45:00,14.32,14.34,14.28,14.3,100100.0,14.32,14.34,14.28,14.3,100100.0
2012-05-25 15:50:00,14.29,14.31,14.28,14.31,73600.0,14.29,14.31,14.28,14.31,73600.0
2012-05-25 15:55:00,14.31,14.41,14.25,14.34,364300.0,14.31,14.41,14.25,14.34,364300.0
2012-05-29 09:30:00,14.23,14.7,14.22,14.59,174900.0,14.23,14.7,14.22,14.59,174900.0
2012-05-29 09:35:00,14.59,14.68,14.5,14.61,68500.0,14.59,14.68,14.5,14.61,68500.0
2012-05-29 09:40:00,14.62,14.65,14.55,14.55,86900.0,14.62,14.65,14.55,14.55,86900.0
2012-05-29 09:45:00,14.56,14.56,14.37,14.39,73100.0,14.56,14.56,14.37,14.39,73100.0
2012-05-29 09:50:00,14.38,14.38,14.26,14.31,115600.0,14.38,14.38,14.26,14.31,115600.0
2012-05-29 09:55:00,14.32,14.35,14.2,14.28,111800.0,14.32,14.35,14.2,14.28,111800.0
2012-05-29 10:00:00,14.28,14.31,14.22,14.3,38800.0,14.28,14.31,14.22,14.3,38800.0
2012-05-29 10:05:00,14.31,14.48,14.31,14.41,113300.0,14.31,14.48,14.31,14.41,113300.0
2012-05-29 10:10:00,14.41,14.47,14.39,14.41,52200.0,14.41,14.47,14.39,14.41,52200.0
2012-05-29 10:15:00,14.41,14.46,14.39,14.46,50100.0,14.41,14.46,14.39,14.46,50100.0
2012-05-29 10:20:00,14.45,14.48,14.39,14.41,46200.0,14.45,14.48,14.39,14.41,46200.0
2012-05-29 10:25:00,14.42,14.5,14.41,14.49,28900.0,14.42,14.5,14.41,14.49,28900.0
2012-05-29 10:30:00,14.5,14.51,14.44,14.45,51600.0,14.5,14.51,14.44,14.45,51600.0
2012-05-29 10:35:00,14.47,14.55,14.47,14.54,53900.0,14.47,14.55,14.47,14.54,53900.0
2012-05-29 10:40:00,14.54,14.62,14.54,14.62,38700.0,14.54,14.62,14.54,14.62,38700.0
2012-05-29 10:45:00,14.62,14.66,14.62,14.63,32400.0,14.62,14.66,14.62,14.63,32400.0
2012-05-29 10:50:00,14.64,14.68,14.63,14.64,45000.0,14.64,14.68,14.63,14.64,45000.0
2012-05-29 10:55:00,14.65,14.66,14.64,14.65,29000.0,14.65,14.66,14.64,14.65,29000.0
2012-05-29 11:00:00,14.65,14.66,14.57,14.58,38300.0,14.65,14.66,14.57,14.58,38300.0
2012-05-29 11:05:00,14.57,14.58,14.45,14.48,68600.0,14.57,14.58,14.45,14.48,68600.0
2012-05-29 11:10:00,14.48,14.54,14.48,14.54,25000.0,14.48,14.54,14.48,14.54,25000.0
2012-05-29 11:15:00,14.53,14.54,14.45,14.47,31700.0,14.53,14.54,14.45,14.47,31700.0
2012-05-29 11:20:00,14.48,14.5,14.42,14.44,30900.0,14.48,14.5,14.42,14.44,30900.0
2012-05-29 11:25:00,14.44,14.51,14.44,14.51,25500.0,14.44,14.51,14.44,14.51,25500.0
2012-05-29 11:30:00,14.51,14.51,14.41,14.41,26500.0,14.51,14.51,14.41,14.41,26500.0
2012-05-29 11:35:00,14.41,14.42,14.29,14.3,75500.0,14.41,14.42,14.29,14.3,75500.0
2012-05-29 11:40:00,14.3,14.3,14.21,14.28,78200.0,14.3,14.3,14.21,14.28,78200.0
2012-05-29 11:45:00,14.28,14.29,14.23,14.26,27000.0,14.28,14.29,14.23,14.26,27000.0
2012-05-29 11:50:00,14.26,14.31,14.26,14.3,18100.0,14.26,14.31,14.26,14.3,18100.0
2012-05-29 11:55:00,14.31,14.38,14.31,14.36,54400.0,14.31,14.38,14.31,14.36,54400.0
2012-05-29 12:00:00,14.36,14.4,14.3,14.3,61600.0,14.36,14.4,14.3,14.3,61600.0
2012-05-29 12:05:00,14.3,14.32,14.26,14.31,39200.0,14.3,14.32,14.26,14.31,39200.0
2012-05-29 12:10:00,14.32,14.33,14.25,14.25,19700.0,14.32,14.33,14.25,14.25,19700.0
2012-05-29 12:15:00,14.26,14.26,14.2,14.24,29900.0,14.26,14.26,14.2,14.24,29900.0
2012-05-29 12:20:00,14.23,14.23,14.16,14.17,43500.0,14.23,14.23,14.16,14.17,43500.0
2012-05-29 12:25:00,14.17,14.23,14.16,14.21,29700.0,14.17,14.23,14.16,14.21,29700.0
2012-05-29 12:30:00,14.21,14.21,14.19,14.21,25000.0,14.21,14.21,14.19,14.21,25000.0
2012-05-29 12:35:00,14.21,14.22,14.19,14.19,14300.0,14.21,14.22,14.19,14.19,14300.0
2012-05-29 12:40:00,14.2,14.2,14.19,14.2,20300.0,14.2,14.2,14.19,14.2,20300.0
2012-05-29 12:45:00,14.2,14.2,14.19,14.19,9800.0,14.2,14.2,14.19,14.19,9800.0
2012-05-29 12:50:00,14.2,14.21,14.19,14.21,22200.0,14.2,14.21,14.19,14.21,22200.0
2012-05-29 12:55:00,14.21,14.23,14.2,14.23,12000.0,14.21,14.23,14.2,14.23,12000.0
2012-05-29 13:00:00,14.23,14.23,14.2,14.21,17800.0,14.23,14.23,14.2,14.21,17800.0
2012-05-29 13:05:00,14.21,14.22,14.2,14.21,13200.0,14.21,14.22,14.2,14.21,13200.0
2012-05-29 13:10:00,14.22,14.26,14.22,14.24,21900.0,14.22,14.26,14.22,14.24,21900.0
2012-05-29 13:15:00,14.23,14.26,14.23,14.25,12900.0,14.23,14.26,14.23,14.25,12900.0
2012-05-29 13:20:00,14.25,14.26,14.25,14.26,12300.0,14.25,14.26,14.25,14.26,12300.0
2012-05-29 13:25:00,14.26,14.27,14.24,14.24,28800.0,14.26,14.27,14.24,14.24,28800.0
2012-05-29 13:30:00,14.24,14.25,14.21,14.25,35200.0,14.24,14.25,14.21,14.25,35200.0
2012-05-29 13:35:00,14.25,14.27,14.25,14.27,13100.0,14.25,14.27,14.25,14.27,13100.0
2012-05-29 13:40:00,14.27,14.27,14.26,14.27,7000.0,14.27,14.27,14.26,14.27,7000.0
2012-05-29 13:45:00,14.27,14.29,14.25,14.25,21000.0,14.27,14.29,14.25,14.25,21000.0
2012-05-29 13:50:00,14.25,14.25,14.21,14.21,11900.0,14.25,14.25,14.21,14.21,11900.0
2012-05-29 13:55:00,14.22,14.22,14.2,14.21,33800.0,14.22,14.22,14.2,14.21,33800.0
2012-05-29 14:00:00,14.21,14.22,14.15,14.15,26700.0,14.21,14.22,14.15,14.15,26700.0
2012-05-29 14:05:00,14.15,14.16,14.09,14.1,51400.0,14.15,14.16,14.09,14.1,51400.0
2012-05-29 14:10:00,14.1,14.14,14.09,14.14,32800.0,14.1,14.14,14.09,14.14,32800.0
2012-05-29 14:15:00,14.14,14.17,14.14,14.17,29900.0,14.14,14.17,14.14,14.17,29900.0
2012-05-29 14:20:00,14.16,14.16,14.09,14.1,31600.0,14.16,14.16,14.09,14.1,31600.0
2012-05-29 14:25:00,14.1,14.11,14.09,14.11,17400.0,14.1,14.11,14.09,14.11,17400.0
2012-05-29 14:30:00,14.11,14.11,14.1,14.11,13800.0,14.11,14.11,14.1,14.11,13800.0
2012-05-29 14:35:00,14.11,14.13,14.08,14.09,26100.0,14.11,14.13,14.08,14.09,26100.0
2012-05-29 14:40:00,14.08,14.1,14.08,14.09,16700.0,14.08,14.1,14.08,14.09,16700.0
2012-05-29 14:45:00,14.1,14.13,14.09,14.12,31400.0,14.1,14.13,14.09,14.12,31400.0
2012-05-29 14:50:00,14.12,14.18,14.12,14.17,35300.0,14.12,14.18,14.12,14.17,35300.0
2012-05-29 14:55:00,14.16,14.2,14.16,14.2,14600.0,14.16,14.2,14.16,14.2,14600.0
2012-05-29 15:00:00,14.2,14.2,14.14,14.16,30900.0,14.2,14.2,14.14,14.16,30900.0
2012-05-29 15:05:00,14.16,14.18,14.15,14.17,33300.0,14.16,14.18,14.15,14.17,33300.0
2012-05-29 15:10:00,14.17,14.18,14.15,14.18,59600.0,14.17,14.18,14.15,14.18,59600.0
2012-05-29 15:15:00,14.18,14.18,14.16,14.17,24800.0,14.18,14.18,14.16,14.17,24800.0
2012-05-29 15:20:00,14.16,14.18,14.12,14.14,73600.0,14.16,14.18,14.12,14.14,73600.0
2012-05-29 15:25:00,14.14,14.16,14.14,14.15,56500.0,14.14,14.16,14.14,14.15,56500.0
2012-05-29 15:30:00,14.15,14.16,14.11,14.15,38700.0,14.15,14.16,14.11,14.15,38700.0
2012-05-29 15:35:00,14.15,14.21,14.15,14.21,65500.0,14.15,14.21,14.15,14.21,65500.0
2012-05-29 15:40:00,14.21,14.26,14.2,14.26,55400.0,14.21,14.26,14.2,14.26,55400.0
2012-05-29 15:45:00,14.26,14.29,14.24,14.28,87500.0,14.26,14.29,14.24,14.28,87500.0
2012-05-29 15:50:00,14.28,14.3,14.25,14.26,140300.0,14.28,14.3,14.25,14.26,140300.0
2012-05-29 15:55:00,14.26,14.26,14.19,14.22,166800.0,14.26,14.26,14.19,14.22,166800.0
2012-05-30 09:30:00,13.95,13.97,13.8,13.84,96200.0,13.95,13.97,13.8,13.84,96200.0
2012-05-30 09:35:00,13.83,13.88,13.75,13.82,67700.0,13.83,13.88,13.75,13.82,67700.0
2012-05-30 09:40:00,13.83,13.83,13.58,13.64,156400.0,13.83,13.83,13.58,13.64,156400.0
2012-05-30 09:45:00,13.63,13.66,13.61,13.63,84400.0,13.63,13.66,13.61,13.63,84400.0
2012-05-30 09:50:00,13.63,13.63,13.57,13.59,59200.0,13.63,13.63,13.57,13.59,59200.0
2012-05-30 09:55:00,13.59,13.63,13.52,13.6,108100.0,13.59,13.63,13.52,13.6,108100.0
2012-05-30 10:00:00,13.6,13.7,13.58,13.62,72900.0,13.6,13.7,13.58,13.62,72900.0
2012-05-30 10:05:00,13.62,13.65,13.6,13.63,25800.0,13.62,13.65,13.6,13.63,25800.0
2012-05-30 10:10:00,13.63,13.63,13.54,13.55,68700.0,13.63,13.63,13.54,13.55,68700.0
2012-05-30 10:15:00,13.55,13.61,13.54,13.57,35800.0,13.55,13.61,13.54,13.57,35800.0
2012-05-30 10:20:00,13.58,13.61,13.55,13.6,46100.0,13.58,13.61,13.55,13.6,46100.0
2012-05-30 10:25:00,13.61,13.61,13.55,13.56,54100.0,13.61,13.61,13.55,13.56,54100.0
2012-05-30 10:30:00,13.56,13.59,13.54,13.58,62000.0,13.56,13.59,13.54,13.58,62000.0
2012-05-30 10:35:00,13.58,13.59,13.5,13.52,66000.0,13.58,13.59,13.5,13.52,66000.0
2012-05-30 10:40:00,13.52,13.56,13.37,13.38,90400.0,13.52,13.56,13.37,13.38,90400.0
2012-05-30 10:45:00,13.38,13.44,13.38,13.44,40800.0,13.38,13.44,13.38,13.44,40800.0
2012-05-30 10:50:00,13.44,13.53,13.44,13.51,55100.0,13.44,13.53,13.44,13.51,55100.0
2012-05-30 10:55:00,13.52,13.53,13.49,13.52,31900.0,13.52,13.53,13.49,13.52,31900.0
2012-05-30 11:00:00,13.52,13.52,13.46,13.52,45500.0,13.52,13.52,13.46,13.52,45500.0
2012-05-30 11:05:00,13.52,13.59,13.51,13.58,55700.0,13.52,13.59,13.51,13.58,55700.0
2012-05-30 11:10:00,13.58,13.6,13.56,13.59,20500.0,13.58,13.6,13.56,13.59,20500.0
2012-05-30 11:15:00,13.6,13.6,13.57,13.58,19000.0,13.6,13.6,13.57,13.58,19000.0
2012-05-30 11:20:00,13.58,13.62,13.57,13.62,24100.0,13.58,13.62,13.57,13.62,24100.0
2012-05-30 11:25:00,13.61,13.62,13.59,13.6,20600.0,13.61,13.62,13.59,13.6,20600.0
2012-05-30 11:30:00,13.61,13.62,13.59,13.6,19100.0,13.61,13.62,13.59,13.6,19100.0
2012-05-30 11:35:00,13.61,13.69,13.6,13.66,38600.0,13.61,13.69,13.6,13.66,38600.0
2012-05-30 11:40:00,13.66,13.7,13.65,13.68,56800.0,13.66,13.7,13.65,13.68,56800.0
2012-05-30 11:45:00,13.68,13.7,13.66,13.66,21300.0,13.68,13.7,13.66,13.66,21300.0
2012-05-30 11:50:00,13.67,13.7,13.6,13.64,40500.0,13.67,13.7,13.6,13.64,40500.0
2012-05-30 11:55:00,13.65,13.65,13.56,13.59,37300.0,13.65,13.65,13.56,13.59,37300.0
2012-05-30 12:00:00,13.59,13.61,13.55,13.55,24200.0,13.59,13.61,13.55,13.55,24200.0
2012-05-30 12:05:00,13.56,13.58,13.55,13.58,14400.0,13.56,13.58,13.55,13.58,14400.0
2012-05-30 12:10:00,13.59,13.63,13.56,13.57,27600.0,13.59,13.63,13.56,13.57,27600.0
2012-05-30 12:15:00,13.58,13.62,13.57,13.6,10800.0,13.58,13.62,13.57,13.6,10800.0
2012-05-30 12:20:00,13.6,13.65,13.59,13.65,12400.0,13.6,13.65,13.59,13.65,12400.0
2012-05-30 12:25:00,13.65,13.65,13.59,13.62,18400.0,13.65,13.65,13.59,13.62,18400.0
2012-05-30 12:30:00,13.62,13.63,13.52,13.55,33600.0,13.62,13.63,13.52,13.55,33600.0
2012-05-30 12:35:00,13.55,13.56,13.52,13.54,23000.0,13.55,13.56,13.52,13.54,23000.0
2012-05-30 12:40:00,13.53,13.56,13.52,13.55,11800.0,13.53,13.56,13.52,13.55,11800.0
2012-05-30 12:45:00,13.55,13.56,13.55,13.56,4500.0,13.55,13.56,13.55,13.56,4500.0
2012-05-30 12:50:00,13.56,13.56,13.51,13.53,20300.0,13.56,13.56,13.51,13.53,20300.0
2012-05-30 12:55:00,13.52,13.53,13.51,13.52,26100.0,13.52,13.53,13.51,13.52,26100.0
2012-05-30 13:00:00,13.53,13.53,13.51,13.53,28100.0,13.53,13.53,13.51,13.53,28100.0
2012-05-30 13:05:00,13.53,13.54,13.51,13.53,16700.0,13.53,13.54,13.51,13.53,16700.0
2012-05-30 13:10:00,13.54,13.54,13.49,13.5,45300.0,13.54,13.54,13.49,13.5,45300.0
2012-05-30 13:15:00,13.5,13.54,13.5,13.52,24500.0,13.5,13.54,13.5,13.52,24500.0
2012-05-30 13:20:00,13.52,13.53,13.49,13.52,32100.0,13.52,13.53,13.49,13.52,32100.0
2012-05-30 13:25:00,13.52,13.52,13.49,13.52,19700.0,13.52,13.52,13.49,13.52,19700.0
2012-05-30 13:30:00,13.52,13.59,13.51,13.57,39300.0,13.52,13.59,13.51,13.57,39300.0
2012-05-30 13:35:00,13.56,13.58,13.56,13.57,13000.0,13.56,13.58,13.56,13.57,13000.0
2012-05-30 13:40:00,13.57,13.57,13.55,13.56,9900.0,13.57,13.57,13.55,13.56,9900.0
2012-05-30 13:45:00,13.56,13.59,13.55,13.59,18100.0,13.56,13.59,13.55,13.59,18100.0
2012-05-30 13:50:00,13.59,13.6,13.5,13.51,36100.0,13.59,13.6,13.5,13.51,36100.0
2012-05-30 13:55:00,13.51,13.52,13.48,13.51,30300.0,13.51,13.52,13.48,13.51,30300.0
2012-05-30 14:00:00,13.52,13.58,13.52,13.55,32100.0,13.52,13.58,13.52,13.55,32100.0
2012-05-30 14:05:00,13.57,13.58,13.55,13.57,15000.0,13.57,13.58,13.55,13.57,15000.0
2012-05-30 14:10:00,13.58,13.58,13.54,13.55,11900.0,13.58,13.58,13.54,13.55,11900.0
2012-05-30 14:15:00,13.55,13.56,13.55,13.56,6100.0,13.55,13.56,13.55,13.56,6100.0
2012-05-30 14:20:00,13.56,13.58,13.54,13.54,17500.0,13.56,13.58,13.54,13.54,17500.0
2012-05-30 14:25:00,13.54,13.56,13.53,13.54,11200.0,13.54,13.56,13.53,13.54,11200.0
2012-05-30 14:30:00,13.54,13.56,13.52,13.56,14600.0,13.54,13.56,13.52,13.56,14600.0
2012-05-30 14:35:00,13.55,13.56,13.53,13.55,7300.0,13.55,13.56,13.53,13.55,7300.0
2012-05-30 14:40:00,13.54,13.56,13.53,13.55,16600.0,13.54,13.56,13.53,13.55,16600.0
2012-05-30 14:45:00,13.55,13.56,13.47,13.48,40500.0,13.55,13.56,13.47,13.48,40500.0
2012-05-30 14:50:00,13.48,13.48,13.4,13.41,71100.0,13.48,13.48,13.4,13.41,71100.0
2012-05-30 14:55:00,13.4,13.41,13.38,13.41,33200.0,13.4,13.41,13.38,13.41,33200.0
2012-05-30 15:00:00,13.41,13.5,13.41,13.46,46800.0,13.41,13.5,13.41,13.46,46800.0
2012-05-30 15:05:00,13.47,13.47,13.42,13.44,30700.0,13.47,13.47,13.42,13.44,30700.0
2012-05-30 15:10:00,13.44,13.44,13.41,13.42,48600.0,13.44,13.44,13.41,13.42,48600.0
2012-05-30 15:15:00,13.42,13.44,13.37,13.44,59400.0,13.42,13.44,13.37,13.44,59400.0
2012-05-30 15:20:00,13.44,13.49,13.41,13.49,37200.0,13.44,13.49,13.41,13.49,37200.0
2012-05-30 15:25:00,13.49,13.54,13.45,13.51,54500.0,13.49,13.54,13.45,13.51,54500.0
2012-05-30 15:30:00,13.51,13.51,13.48,13.5,22300.0,13.51,13.51,13.48,13.5,22300.0
2012-05-30 15:35:00,13.5,13.5,13.45,13.46,73800.0,13.5,13.5,13.45,13.46,73800.0
2012-05-30 15:40:00,13.46,13.46,13.4,13.45,42400.0,13.46,13.46,13.4,13.45,42400.0
2012-05-30 15:45:00,13.45,13.47,13.4,13.42,55900.0,13.45,13.47,13.4,13.42,55900.0
2012-05-30 15:50:00,13.42,13.5,13.4,13.42,137500.0,13.42,13.5,13.4,13.42,137500.0
2012-05-30 15:55:00,13.43,13.45,13.4,13.4,230700.0,13.43,13.45,13.4,13.4,230700.0
2012-05-31 09:30:00,13.37,13.4,13.08,13.15,151800.0,13.37,13.4,13.08,13.15,151800.0
2012-05-31 09:35:00,13.15,13.25,13.08,13.11,102700.0,13.15,13.25,13.08,13.11,102700.0
2012-05-31 09:40:00,13.1,13.13,12.73,12.85,424200.0,13.1,13.13,12.73,12.85,424200.0
2012-05-31 09:45:00,12.85,12.96,12.78,12.79,114800.0,12.85,12.96,12.78,12.79,114800.0
2012-05-31 09:50:00,12.8,12.81,12.72,12.75,100900.0,12.8,12.81,12.72,12.75,100900.0
2012-05-31 09:55:00,12.75,12.77,12.64,12.66,176700.0,12.75,12.77,12.64,12.66,176700.0
2012-05-31 10:00:00,12.66,12.67,12.52,12.54,152700.0,12.66,12.67,12.52,12.54,152700.0
2012-05-31 10:05:00,12.54,12.64,12.53,12.57,142900.0,12.54,12.64,12.53,12.57,142900.0
2012-05-31 10:10:00,12.58,12.6,12.52,12.6,123800.0,12.58,12.6,12.52,12.6,123800.0
2012-05-31 10:15:00,12.6,12.63,12.52,12.57,139100.0,12.6,12.63,12.52,12.57,139100.0
2012-05-31 10:20:00,12.56,12.59,12.54,12.57,54700.0,12.56,12.59,12.54,12.57,54700.0
2012-05-31 10:25:00,12.56,12.59,12.51,12.57,112100.0,12.56,12.59,12.51,12.57,112100.0
2012-05-31 10:30:00,12.58,12.6,12.52,12.52,69800.0,12.58,12.6,12.52,12.52,69800.0
2012-05-31 10:35:00,12.52,12.58,12.46,12.48,117100.0,12.52,12.58,12.46,12.48,117100.0
2012-05-31 10:40:00,12.46,12.48,12.41,12.43,109400.0,12.46,12.48,12.41,12.43,109400.0
2012-05-31 10:45:00,12.43,12.44,12.38,12.38,56000.0,12.43,12.44,12.38,12.38,56000.0
2012-05-31 10:50:00,12.38,12.39,12.36,12.39,79600.0,12.38,12.39,12.36,12.39,79600.0
2012-05-31 10:55:00,12.39,12.47,12.38,12.4,78600.0,12.39,12.47,12.38,12.4,78600.0
2012-05-31 11:00:00,12.4,12.41,12.37,12.4,54700.0,12.4,12.41,12.37,12.4,54700.0
2012-05-31 11:05:00,12.4,12.44,12.4,12.4,41300.0,12.4,12.44,12.4,12.4,41300.0
2012-05-31 11:10:00,12.39,12.39,12.36,12.37,34700.0,12.39,12.39,12.36,12.37,34700.0
2012-05-31 11:15:00,12.37,12.39,12.21,12.23,177700.0,12.37,12.39,12.21,12.23,177700.0
2012-05-31 11:20:00,12.24,12.29,12.23,12.29,65600.0,12.24,12.29,12.23,12.29,65600.0
2012-05-31 11:25:00,12.28,12.32,12.27,12.3,100600.0,12.28,12.32,12.27,12.3,100600.0
2012-05-31 11:30:00,12.3,12.37,12.29,12.37,77300.0,12.3,12.37,12.29,12.37,77300.0
2012-05-31 11:35:00,12.36,12.37,12.28,12.29,71900.0,12.36,12.37,12.28,12.29,71900.0
2012-05-31 11:40:00,12.29,12.32,12.26,12.28,56000.0,12.29,12.32,12.26,12.28,56000.0
2012-05-31 11:45:00,12.27,12.28,12.21,12.21,61600.0,12.27,12.28,12.21,12.21,61600.0
2012-05-31 11:50:00,12.2,12.24,12.2,12.24,44800.0,12.2,12.24,12.2,12.24,44800.0
2012-05-31 11:55:00,12.24,12.24,12.19,12.2,46100.0,12.24,12.24,12.19,12.2,46100.0
2012-05-31 12:00:00,12.21,12.22,12.2,12.22,31500.0,12.21,12.22,12.2,12.22,31500.0
2012-05-31 12:05:00,12.22,12.26,12.2,12.26,71400.0,12.22,12.26,12.2,12.26,71400.0
2012-05-31 12:10:00,12.26,12.31,12.25,12.31,44800.0,12.26,12.31,12.25,12.31,44800.0
2012-05-31 12:15:00,12.3,12.35,12.3,12.35,49500.0,12.3,12.35,12.3,12.35,49500.0
2012-05-31 12:20:00,12.35,12.41,12.35,12.41,92100.0,12.35,12.41,12.35,12.41,92100.0
2012-05-31 12:25:00,12.41,12.43,12.39,12.42,45000.0,12.41,12.43,12.39,12.42,45000.0
2012-05-31 12:30:00,12.42,12.42,12.36,12.37,40000.0,12.42,12.42,12.36,12.37,40000.0
2012-05-31 12:35:00,12.37,12.37,12.32,12.32,19400.0,12.37,12.37,12.32,12.32,19400.0
2012-05-31 12:40:00,12.31,12.39,12.29,12.36,67600.0,12.31,12.39,12.29,12.36,67600.0
2012-05-31 12:45:00,12.37,12.39,12.37,12.39,28600.0,12.37,12.39,12.37,12.39,28600.0
2012-05-31 12:50:00,12.4,12.48,12.37,12.38,100400.0,12.4,12.48,12.37,12.38,100400.0
2012-05-31 12:55:00,12.38,12.42,12.38,12.4,43500.0,12.38,12.42,12.38,12.4,43500.0
2012-05-31 13:00:00,12.41,12.46,12.4,12.45,27500.0,12.41,12.46,12.4,12.45,27500.0
2012-05-31 13:05:00,12.46,12.52,12.46,12.51,90000.0,12.46,12.52,12.46,12.51,90000.0
2012-05-31 13:10:00,12.51,12.57,12.48,12.56,110100.0,12.51,12.57,12.48,12.56,110100.0
2012-05-31 13:15:00,12.57,12.63,12.56,12.62,103700.0,12.57,12.63,12.56,12.62,103700.0
2012-05-31 13:20:00,12.63,12.64,12.56,12.59,88900.0,12.63,12.64,12.56,12.59,88900.0
2012-05-31 13:25:00,12.59,12.65,12.58,12.62,60100.0,12.59,12.65,12.58,12.62,60100.0
2012-05-31 13:30:00,12.63,12.63,12.58,12.6,49300.0,12.63,12.63,12.58,12.6,49300.0
2012-05-31 13:35:00,12.6,12.6,12.46,12.5,69200.0,12.6,12.6,12.46,12.5,69200.0
2012-05-31 13:40:00,12.49,12.52,12.49,12.52,39800.0,12.49,12.52,12.49,12.52,39800.0
2012-05-31 13:45:00,12.52,12.53,12.47,12.49,28900.0,12.52,12.53,12.47,12.49,28900.0
2012-05-31 13:50:00,12.49,12.49,12.41,12.42,80300.0,12.49,12.49,12.41,12.42,80300.0
2012-05-31 13:55:00,12.43,12.44,12.37,12.38,65600.0,12.43,12.44,12.37,12.38,65600.0
2012-05-31 14:00:00,12.38,12.48,12.38,12.48,85700.0,12.38,12.48,12.38,12.48,85700.0
2012-05-31 14:05:00,12.49,12.52,12.47,12.52,49200.0,12.49,12.52,12.47,12.52,49200.0
2012-05-31 14:10:00,12.52,12.59,12.52,12.54,48900.0,12.52,12.59,12.52,12.54,48900.0
2012-05-31 14:15:00,12.54,12.54,12.51,12.51,20900.0,12.54,12.54,12.51,12.51,20900.0
2012-05-31 14:20:00,12.52,12.56,12.5,12.55,80200.0,12.52,12.56,12.5,12.55,80200.0
2012-05-31 14:25:00,12.55,12.59,12.53,12.54,35400.0,12.55,12.59,12.53,12.54,35400.0
2012-05-31 14:30:00,12.54,12.59,12.51,12.59,43500.0,12.54,12.59,12.51,12.59,43500.0
2012-05-31 14:35:00,12.59,12.59,12.57,12.58,21300.0,12.59,12.59,12.57,12.58,21300.0
2012-05-31 14:40:00,12.58,12.58,12.54,12.55,20200.0,12.58,12.58,12.54,12.55,20200.0
2012-05-31 14:45:00,12.54,12.55,12.52,12.52,27100.0,12.54,12.55,12.52,12.52,27100.0
2012-05-31 14:50:00,12.52,12.53,12.5,12.51,27000.0,12.52,12.53,12.5,12.51,27000.0
2012-05-31 14:55:00,12.5,12.53,12.5,12.51,45800.0,12.5,12.53,12.5,12.51,45800.0
2012-05-31 15:00:00,12.51,12.51,12.5,12.51,30400.0,12.51,12.51,12.5,12.51,30400.0
2012-05-31 15:05:00,12.51,12.51,12.46,12.48,74500.0,12.51,12.51,12.46,12.48,74500.0
2012-05-31 15:10:00,12.48,12.52,12.48,12.52,71600.0,12.48,12.52,12.48,12.52,71600.0
2012-05-31 15:15:00,12.52,12.52,12.49,12.5,47700.0,12.52,12.52,12.49,12.5,47700.0
2012-05-31 15:20:00,12.5,12.5,12.44,12.49,96000.0,12.5,12.5,12.44,12.49,96000.0
2012-05-31 15:25:00,12.5,12.59,12.5,12.59,112300.0,12.5,12.59,12.5,12.59,112300.0
2012-05-31 15:30:00,12.58,12.59,12.54,12.59,85600.0,12.58,12.59,12.54,12.59,85600.0
2012-05-31 15:35:00,12.59,12.69,12.59,12.69,151200.0,12.59,12.69,12.59,12.69,151200.0
2012-05-31 15:40:00,12.68,12.69,12.61,12.61,137300.0,12.68,12.69,12.61,12.61,137300.0
2012-05-31 15:45:00,12.62,12.62,12.54,12.55,190900.0,12.62,12.62,12.54,12.55,190900.0
2012-05-31 15:50:00,12.56,12.68,12.55,12.58,359100.0,12.56,12.68,12.55,12.58,359100.0
2012-05-31 15:55:00,12.58,12.63,12.52,12.56,598200.0,12.58,12.63,12.52,12.56,598200.0
2012-06-01 09:30:00,12.13,12.14,11.88,11.92,308000.0,12.13,12.14,11.88,11.92,308000.0
2012-06-01 09:35:00,11.93,11.93,11.68,11.76,412800.0,11.93,11.93,11.68,11.76,412800.0
2012-06-01 09:40:00,11.76,11.76,11.58,11.62,260000.0,11.76,11.76,11.58,11.62,260000.0
2012-06-01 09:45:00,11.62,11.65,11.56,11.61,179700.0,11.62,11.65,11.56,11.61,179700.0
2012-06-01 09:50:00,11.61,11.79,11.61,11.7,247600.0,11.61,11.79,11.61,11.7,247600.0
2012-06-01 09:55:00,11.71,11.8,11.69,11.73,159600.0,11.71,11.8,11.69,11.73,159600.0
2012-06-01 10:00:00,11.72,11.73,11.6,11.68,105700.0,11.72,11.73,11.6,11.68,105700.0
2012-06-01 10:05:00,11.65,11.67,11.61,11.67,70600.0,11.65,11.67,11.61,11.67,70600.0
2012-06-01 10:10:00,11.68,11.69,11.62,11.64,58500.0,11.68,11.69,11.62,11.64,58500.0
2012-06-01 10:15:00,11.65,11.65,11.54,11.56,191000.0,11.65,11.65,11.54,11.56,191000.0
2012-06-01 10:20:00,11.58,11.59,11.55,11.57,78000.0,11.58,11.59,11.55,11.57,78000.0
2012-06-01 10:25:00,11.57,11.62,11.57,11.59,71500.0,11.57,11.62,11.57,11.59,71500.0
2012-06-01 10:30:00,11.59,11.76,11.56,11.76,194500.0,11.59,11.76,11.56,11.76,194500.0
2012-06-01 10:35:00,11.76,11.86,11.73,11.79,145300.0,11.76,11.86,11.73,11.79,145300.0
2012-06-01 10:40:00,11.8,11.95,11.76,11.89,129500.0,11.8,11.95,11.76,11.89,129500.0
2012-06-01 10:45:00,11.88,11.98,11.86,11.94,97100.0,11.88,11.98,11.86,11.94,97100.0
2012-06-01 10:50:00,11.95,11.98,11.79,11.82,95600.0,11.95,11.98,11.79,11.82,95600.0
2012-06-01 10:55:00,11.82,11.85,11.81,11.82,45300.0,11.82,11.85,11.81,11.82,45300.0
2012-06-01 11:00:00,11.82,11.85,11.74,11.84,108200.0,11.82,11.85,11.74,11.84,108200.0
2012-06-01 11:05:00,11.84,11.91,11.83,11.84,69300.0,11.84,11.91,11.83,11.84,69300.0
2012-06-01 11:10:00,11.84,11.92,11.84,11.92,38400.0,11.84,11.92,11.84,11.92,38400.0
2012-06-01 11:15:00,11.93,12.05,11.93,11.95,139300.0,11.93,12.05,11.93,11.95,139300.0
2012-06-01 11:20:00,11.94,12.16,11.94,12.14,114300.0,11.94,12.16,11.94,12.14,114300.0
2012-06-01 11:25:00,12.15,12.16,11.99,12.03,82000.0,12.15,12.16,11.99,12.03,82000.0
2012-06-01 11:30:00,12.03,12.08,12.01,12.08,38300.0,12.03,12.08,12.01,12.08,38300.0
2012-06-01 11:35:00,12.07,12.19,12.06,12.16,77200.0,12.07,12.19,12.06,12.16,77200.0
2012-06-01 11:40:00,12.16,12.16,12.07,12.11,43200.0,12.16,12.16,12.07,12.11,43200.0
2012-06-01 11:45:00,12.12,12.16,12.1,12.12,46500.0,12.12,12.16,12.1,12.12,46500.0
2012-06-01 11:50:00,12.12,12.14,12.06,12.08,28000.0,12.12,12.14,12.06,12.08,28000.0
2012-06-01 11:55:00,12.07,12.08,12.03,12.05,61500.0,12.07,12.08,12.03,12.05,61500.0
2012-06-01 12:00:00,12.04,12.05,12.03,12.04,16500.0,12.04,12.05,12.03,12.04,16500.0
2012-06-01 12:05:00,12.04,12.13,12.04,12.13,81400.0,12.04,12.13,12.04,12.13,81400.0
2012-06-01 12:10:00,12.12,12.13,12.08,12.13,35800.0,12.12,12.13,12.08,12.13,35800.0
2012-06-01 12:15:00,12.13,12.15,12.03,12.04,37000.0,12.13,12.15,12.03,12.04,37000.0
2012-06-01 12:20:00,12.04,12.11,12.04,12.09,44900.0,12.04,12.11,12.04,12.09,44900.0
2012-06-01 12:25:00,12.08,12.1,12.03,12.05,41900.0,12.08,12.1,12.03,12.05,41900.0
2012-06-01 12:30:00,12.04,12.09,12.03,12.09,9700.0,12.04,12.09,12.03,12.09,9700.0
2012-06-01 12:35:00,12.1,12.13,12.07,12.1,26400.0,12.1,12.13,12.07,12.1,26400.0
2012-06-01 12:40:00,12.11,12.14,12.1,12.1,22000.0,12.11,12.14,12.1,12.1,22000.0
2012-06-01 12:45:00,12.1,12.14,12.07,12.13,25100.0,12.1,12.14,12.07,12.13,25100.0
2012-06-01 12:50:00,12.12,12.15,12.11,12.15,44800.0,12.12,12.15,12.11,12.15,44800.0
2012-06-01 12:55:00,12.15,12.25,12.15,12.18,114800.0,12.15,12.25,12.15,12.18,114800.0
2012-06-01 13:00:00,12.19,12.2,12.14,12.16,38300.0,12.19,12.2,12.14,12.16,38300.0
2012-06-01 13:05:00,12.15,12.19,12.15,12.18,11600.0,12.15,12.19,12.15,12.18,11600.0
2012-06-01 13:10:00,12.17,12.22,12.17,12.2,28800.0,12.17,12.22,12.17,12.2,28800.0
2012-06-01 13:15:00,12.2,12.2,12.17,12.18,13500.0,12.2,12.2,12.17,12.18,13500.0
2012-06-01 13:20:00,12.19,12.19,12.11,12.15,61200.0,12.19,12.19,12.11,12.15,61200.0
2012-06-01 13:25:00,12.15,12.16,12.12,12.13,52100.0,12.15,12.16,12.12,12.13,52100.0
2012-06-01 13:30:00,12.13,12.14,12.04,12.04,51000.0,12.13,12.14,12.04,12.04,51000.0
2012-06-01 13:35:00,12.04,12.04,11.98,12.02,75400.0,12.04,12.04,11.98,12.02,75400.0
2012-06-01 13:40:00,12.01,12.03,11.99,12.02,40700.0,12.01,12.03,11.99,12.02,40700.0
2012-06-01 13:45:00,12.03,12.03,11.97,12.0,38500.0,12.03,12.03,11.97,12.0,38500.0
2012-06-01 13:50:00,12.0,12.0,11.95,11.97,16600.0,12.0,12.0,11.95,11.97,16600.0
2012-06-01 13:55:00,11.97,11.98,11.94,11.94,22900.0,11.97,11.98,11.94,11.94,22900.0
2012-06-01 14:00:00,11.95,11.96,11.89,11.91,45700.0,11.95,11.96,11.89,11.91,45700.0
2012-06-01 14:05:00,11.9,11.91,11.86,11.87,34800.0,11.9,11.91,11.86,11.87,34800.0
2012-06-01 14:10:00,11.88,11.88,11.82,11.83,39700.0,11.88,11.88,11.82,11.83,39700.0
2012-06-01 14:15:00,11.83,11.89,11.82,11.88,37800.0,11.83,11.89,11.82,11.88,37800.0
2012-06-01 14:20:00,11.89,11.97,11.88,11.97,35400.0,11.89,11.97,11.88,11.97,35400.0
2012-06-01 14:25:00,11.98,11.99,11.92,11.92,82600.0,11.98,11.99,11.92,11.92,82600.0
2012-06-01 14:30:00,11.91,11.93,11.88,11.93,34400.0,11.91,11.93,11.88,11.93,34400.0
2012-06-01 14:35:00,11.92,11.96,11.9,11.95,25000.0,11.92,11.96,11.9,11.95,25000.0
2012-06-01 14:40:00,11.96,11.98,11.95,11.97,36100.0,11.96,11.98,11.95,11.97,36100.0
2012-06-01 14:45:00,11.97,11.97,11.94,11.94,25900.0,11.97,11.97,11.94,11.94,25900.0
2012-06-01 14:50:00,11.93,11.97,11.93,11.93,25200.0,11.93,11.97,11.93,11.93,25200.0
2012-06-01 14:55:00,11.93,11.96,11.93,11.95,27500.0,11.93,11.96,11.93,11.95,27500.0
2012-06-01 15:00:00,11.95,11.97,11.92,11.92,43700.0,11.95,11.97,11.92,11.92,43700.0
2012-06-01 15:05:00,11.92,11.93,11.87,11.9,34700.0,11.92,11.93,11.87,11.9,34700.0
2012-06-01 15:10:00,11.89,11.92,11.88,11.88,48200.0,11.89,11.92,11.88,11.88,48200.0
2012-06-01 15:15:00,11.88,11.91,11.85,11.85,63700.0,11.88,11.91,11.85,11.85,63700.0
2012-06-01 15:20:00,11.86,11.87,11.82,11.82,37500.0,11.86,11.87,11.82,11.82,37500.0
2012-06-01 15:25:00,11.82,11.88,11.82,11.84,48000.0,11.82,11.88,11.82,11.84,48000.0
2012-06-01 15:30:00,11.84,11.86,11.8,11.82,49700.0,11.84,11.86,11.8,11.82,49700.0
2012-06-01 15:35:00,11.81,11.84,11.8,11.8,59400.0,11.81,11.84,11.8,11.8,59400.0
2012-06-01 15:40:00,11.8,11.81,11.75,11.76,165300.0,11.8,11.81,11.75,11.76,165300.0
2012-06-01 15:45:00,11.77,11.8,11.76,11.79,149600.0,11.77,11.8,11.76,11.79,149600.0
2012-06-01 15:50:00,11.79,11.8,11.73,11.75,168000.0,11.79,11.8,11.73,11.75,168000.0
2012-06-01 15:55:00,11.75,11.82,11.74,11.78,211200.0,11.75,11.82,11.74,11.78,211200.0
2012-06-04 09:30:00,11.83,12.08,11.77,12.02,125900.0,11.83,12.08,11.77,12.02,125900.0
2012-06-04 09:35:00,12.02,12.04,11.82,11.85,81400.0,12.02,12.04,11.82,11.85,81400.0
2012-06-04 09:40:00,11.85,11.86,11.67,11.7,80600.0,11.85,11.86,11.67,11.7,80600.0
2012-06-04 09:45:00,11.69,11.72,11.61,11.64,98800.0,11.69,11.72,11.61,11.64,98800.0
2012-06-04 09:50:00,11.64,11.68,11.58,11.66,82800.0,11.64,11.68,11.58,11.66,82800.0
2012-06-04 09:55:00,11.65,11.73,11.63,11.72,67900.0,11.65,11.73,11.63,11.72,67900.0
2012-06-04 10:00:00,11.72,11.72,11.57,11.58,47500.0,11.72,11.72,11.57,11.58,47500.0
2012-06-04 10:05:00,11.58,11.6,11.52,11.58,114300.0,11.58,11.6,11.52,11.58,114300.0
2012-06-04 10:10:00,11.58,11.69,11.56,11.65,100500.0,11.58,11.69,11.56,11.65,100500.0
2012-06-04 10:15:00,11.65,11.74,11.64,11.68,83300.0,11.65,11.74,11.64,11.68,83300.0
2012-06-04 10:20:00,11.68,11.7,11.61,11.61,49600.0,11.68,11.7,11.61,11.61,49600.0
2012-06-04 10:25:00,11.6,11.64,11.58,11.6,52600.0,11.6,11.64,11.58,11.6,52600.0
2012-06-04 10:30:00,11.61,11.64,11.57,11.57,52800.0,11.61,11.64,11.57,11.57,52800.0
2012-06-04 10:35:00,11.56,11.56,11.45,11.45,79000.0,11.56,11.56,11.45,11.45,79000.0
2012-06-04 10:40:00,11.45,11.54,11.43,11.53,111600.0,11.45,11.54,11.43,11.53,111600.0
2012-06-04 10:45:00,11.54,11.56,11.5,11.55,58800.0,11.54,11.56,11.5,11.55,58800.0
2012-06-04 10:50:00,11.54,11.56,11.52,11.55,29400.0,11.54,11.56,11.52,11.55,29400.0
2012-06-04 10:55:00,11.55,11.73,11.55,11.72,167200.0,11.55,11.73,11.55,11.72,167200.0
2012-06-04 11:00:00,11.73,11.79,11.71,11.76,81100.0,11.73,11.79,11.71,11.76,81100.0
2012-06-04 11:05:00,11.76,11.89,11.7,11.87,157600.0,11.76,11.89,11.7,11.87,157600.0
2012-06-04 11:10:00,11.86,11.92,11.81,11.88,100700.0,11.86,11.92,11.81,11.88,100700.0
2012-06-04 11:15:00,11.89,11.94,11.87,11.89,108600.0,11.89,11.94,11.87,11.89,108600.0
2012-06-04 11:20:00,11.9,11.95,11.81,11.91,91800.0,11.9,11.95,11.81,11.91,91800.0
2012-06-04 11:25:00,11.9,11.94,11.87,11.93,66700.0,11.9,11.94,11.87,11.93,66700.0
2012-06-04 11:30:00,11.93,12.18,11.91,12.06,270100.0,11.93,12.18,11.91,12.06,270100.0
2012-06-04 11:35:00,12.04,12.04,11.93,12.01,72000.0,12.04,12.04,11.93,12.01,72000.0
2012-06-04 11:40:00,12.01,12.01,11.86,11.92,48600.0,12.01,12.01,11.86,11.92,48600.0
2012-06-04 11:45:00,11.91,11.92,11.88,11.92,54100.0,11.91,11.92,11.88,11.92,54100.0
2012-06-04 11:50:00,11.92,12.01,11.9,11.97,78700.0,11.92,12.01,11.9,11.97,78700.0
2012-06-04 11:55:00,11.97,11.97,11.81,11.86,44000.0,11.97,11.97,11.81,11.86,44000.0
2012-06-04 12:00:00,11.86,11.91,11.81,11.82,34500.0,11.86,11.91,11.81,11.82,34500.0
2012-06-04 12:05:00,11.81,11.9,11.81,11.88,36600.0,11.81,11.9,11.81,11.88,36600.0
2012-06-04 12:10:00,11.87,11.89,11.79,11.8,27700.0,11.87,11.89,11.79,11.8,27700.0
2012-06-04 12:15:00,11.79,11.83,11.75,11.82,45900.0,11.79,11.83,11.75,11.82,45900.0
2012-06-04 12:20:00,11.81,11.82,11.7,11.75,64500.0,11.81,11.82,11.7,11.75,64500.0
2012-06-04 12:25:00,11.74,11.81,11.74,11.76,44400.0,11.74,11.81,11.74,11.76,44400.0
2012-06-04 12:30:00,11.76,11.76,11.72,11.75,17900.0,11.76,11.76,11.72,11.75,17900.0
2012-06-04 12:35:00,11.74,11.74,11.68,11.7,45200.0,11.74,11.74,11.68,11.7,45200.0
2012-06-04 12:40:00,11.7,11.72,11.66,11.67,34000.0,11.7,11.72,11.66,11.67,34000.0
2012-06-04 12:45:00,11.68,11.7,11.65,11.67,21000.0,11.68,11.7,11.65,11.67,21000.0
2012-06-04 12:50:00,11.67,11.67,11.64,11.66,20300.0,11.67,11.67,11.64,11.66,20300.0
2012-06-04 12:55:00,11.66,11.7,11.64,11.68,31500.0,11.66,11.7,11.64,11.68,31500.0
2012-06-04 13:00:00,11.7,11.72,11.67,11.7,21800.0,11.7,11.72,11.67,11.7,21800.0
2012-06-04 13:05:00,11.7,11.74,11.7,11.73,16600.0,11.7,11.74,11.7,11.73,16600.0
2012-06-04 13:10:00,11.74,11.75,11.73,11.74,43600.0,11.74,11.75,11.73,11.74,43600.0
2012-06-04 13:15:00,11.74,11.75,11.7,11.72,20700.0,11.74,11.75,11.7,11.72,20700.0
2012-06-04 13:20:00,11.71,11.72,11.68,11.68,27600.0,11.71,11.72,11.68,11.68,27600.0
2012-06-04 13:25:00,11.68,11.76,11.68,11.74,25900.0,11.68,11.76,11.68,11.74,25900.0
2012-06-04 13:30:00,11.74,11.75,11.7,11.73,15400.0,11.74,11.75,11.7,11.73,15400.0
2012-06-04 13:35:00,11.73,11.77,11.72,11.76,40000.0,11.73,11.77,11.72,11.76,40000.0
2012-06-04 13:40:00,11.76,11.8,11.75,11.8,14900.0,11.76,11.8,11.75,11.8,14900.0
2012-06-04 13:45:00,11.79,11.79,11.72,11.75,29300.0,11.79,11.79,11.72,11.75,29300.0
2012-06-04 13:50:00,11.76,11.79,11.73,11.74,33200.0,11.76,11.79,11.73,11.74,33200.0
2012-06-04 13:55:00,11.75,11.77,11.73,11.76,78800.0,11.75,11.77,11.73,11.76,78800.0
2012-06-04 14:00:00,11.76,11.8,11.75,11.8,40500.0,11.76,11.8,11.75,11.8,40500.0
2012-06-04 14:05:00,11.8,11.8,11.77,11.78,30900.0,11.8,11.8,11.77,11.78,30900.0
2012-06-04 14:10:00,11.78,11.86,11.78,11.86,44800.0,11.78,11.86,11.78,11.86,44800.0
2012-06-04 14:15:00,11.86,11.9,11.83,11.89,35900.0,11.86,11.9,11.83,11.89,35900.0
2012-06-04 14:20:00,11.89,11.92,11.85,11.91,43000.0,11.89,11.92,11.85,11.91,43000.0
2012-06-04 14:25:00,11.91,11.99,11.91,11.99,73400.0,11.91,11.99,11.91,11.99,73400.0
2012-06-04 14:30:00,11.99,12.04,11.98,12.04,70500.0,11.99,12.04,11.98,12.04,70500.0
2012-06-04 14:35:00,12.04,12.18,12.04,12.17,110800.0,12.04,12.18,12.04,12.17,110800.0
2012-06-04 14:40:00,12.17,12.22,12.13,12.16,175300.0,12.17,12.22,12.13,12.16,175300.0
2012-06-04 14:45:00,12.16,12.22,12.15,12.2,104400.0,12.16,12.22,12.15,12.2,104400.0
2012-06-04 14:50:00,12.21,12.28,12.19,12.28,113600.0,12.21,12.28,12.19,12.28,113600.0
2012-06-04 14:55:00,12.28,12.32,12.19,12.26,304400.0,12.28,12.32,12.19,12.26,304400.0
2012-06-04 15:00:00,12.27,12.3,12.23,12.27,90400.0,12.27,12.3,12.23,12.27,90400.0
2012-06-04 15:05:00,12.27,12.27,12.22,12.25,57300.0,12.27,12.27,12.22,12.25,57300.0
2012-06-04 15:10:00,12.26,12.32,12.21,12.31,81000.0,12.26,12.32,12.21,12.31,81000.0
2012-06-04 15:15:00,12.31,12.32,12.22,12.29,82700.0,12.31,12.32,12.22,12.29,82700.0
2012-06-04 15:20:00,12.29,12.35,12.26,12.27,142000.0,12.29,12.35,12.26,12.27,142000.0
2012-06-04 15:25:00,12.27,12.3,12.25,12.29,83100.0,12.27,12.3,12.25,12.29,83100.0
2012-06-04 15:30:00,12.28,12.34,12.27,12.29,111900.0,12.28,12.34,12.27,12.29,111900.0
2012-06-04 15:35:00,12.3,12.3,12.21,12.23,103500.0,12.3,12.3,12.21,12.23,103500.0
2012-06-04 15:40:00,12.23,12.24,12.16,12.22,112600.0,12.23,12.24,12.16,12.22,112600.0
2012-06-04 15:45:00,12.22,12.32,12.19,12.31,129000.0,12.22,12.32,12.19,12.31,129000.0
2012-06-04 15:50:00,12.31,12.36,12.3,12.36,163900.0,12.31,12.36,12.3,12.36,163900.0
2012-06-04 15:55:00,12.36,12.39,12.25,12.28,374300.0,12.36,12.39,12.25,12.28,374300.0
2012-06-05 09:30:00,12.14,12.53,12.1,12.53,186000.0,12.14,12.53,12.1,12.53,186000.0
2012-06-05 09:35:00,12.51,12.58,12.43,12.52,99100.0,12.51,12.58,12.43,12.52,99100.0
2012-06-05 09:40:00,12.5,12.58,12.46,12.58,85000.0,12.5,12.58,12.46,12.58,85000.0
2012-06-05 09:45:00,12.59,12.59,12.52,12.56,55500.0,12.59,12.59,12.52,12.56,55500.0
2012-06-05 09:50:00,12.57,12.66,12.55,12.63,61400.0,12.57,12.66,12.55,12.63,61400.0
2012-06-05 09:55:00,12.63,12.7,12.59,12.68,101500.0,12.63,12.7,12.59,12.68,101500.0
2012-06-05 10:00:00,12.67,12.75,12.66,12.71,97700.0,12.67,12.75,12.66,12.71,97700.0
2012-06-05 10:05:00,12.7,12.71,12.55,12.63,106000.0,12.7,12.71,12.55,12.63,106000.0
2012-06-05 10:10:00,12.64,12.73,12.61,12.73,108000.0,12.64,12.73,12.61,12.73,108000.0
2012-06-05 10:15:00,12.73,12.83,12.73,12.83,77200.0,12.73,12.83,12.73,12.83,77200.0
2012-06-05 10:20:00,12.82,12.88,12.8,12.84,67100.0,12.82,12.88,12.8,12.84,67100.0
2012-06-05 10:25:00,12.83,12.89,12.82,12.89,89900.0,12.83,12.89,12.82,12.89,89900.0
2012-06-05 10:30:00,12.89,12.96,12.86,12.94,118800.0,12.89,12.96,12.86,12.94,118800.0
2012-06-05 10:35:00,12.94,12.97,12.87,12.9,93200.0,12.94,12.97,12.87,12.9,93200.0
2012-06-05 10:40:00,12.9,12.94,12.87,12.87,85700.0,12.9,12.94,12.87,12.87,85700.0
2012-06-05 10:45:00,12.87,12.91,12.75,12.8,74900.0,12.87,12.91,12.75,12.8,74900.0
2012-06-05 10:50:00,12.79,12.81,12.71,12.71,42100.0,12.79,12.81,12.71,12.71,42100.0
2012-06-05 10:55:00,12.71,12.71,12.64,12.68,73000.0,12.71,12.71,12.64,12.68,73000.0
2012-06-05 11:00:00,12.68,12.69,12.63,12.69,22600.0,12.68,12.69,12.63,12.69,22600.0
2012-06-05 11:05:00,12.68,12.8,12.68,12.77,66200.0,12.68,12.8,12.68,12.77,66200.0
2012-06-05 11:10:00,12.77,12.88,12.77,12.82,47000.0,12.77,12.88,12.77,12.82,47000.0
2012-06-05 11:15:00,12.82,12.83,12.74,12.77,42200.0,12.82,12.83,12.74,12.77,42200.0
2012-06-05 11:20:00,12.78,12.78,12.72,12.76,23200.0,12.78,12.78,12.72,12.76,23200.0
2012-06-05 11:25:00,12.75,12.76,12.7,12.74,22800.0,12.75,12.76,12.7,12.74,22800.0
2012-06-05 11:30:00,12.73,12.78,12.72,12.74,42800.0,12.73,12.78,12.72,12.74,42800.0
2012-06-05 11:35:00,12.73,12.76,12.67,12.69,52200.0,12.73,12.76,12.67,12.69,52200.0
2012-06-05 11:40:00,12.69,12.75,12.67,12.72,70800.0,12.69,12.75,12.67,12.72,70800.0
2012-06-05 11:45:00,12.72,12.77,12.7,12.75,35700.0,12.72,12.77,12.7,12.75,35700.0
2012-06-05 11:50:00,12.75,12.76,12.69,12.75,31600.0,12.75,12.76,12.69,12.75,31600.0
2012-06-05 11:55:00,12.74,12.78,12.71,12.73,28800.0,12.74,12.78,12.71,12.73,28800.0
2012-06-05 12:00:00,12.73,12.75,12.71,12.75,43500.0,12.73,12.75,12.71,12.75,43500.0
2012-06-05 12:05:00,12.75,12.81,12.7,12.75,59500.0,12.75,12.81,12.7,12.75,59500.0
2012-06-05 12:10:00,12.76,12.81,12.75,12.79,36400.0,12.76,12.81,12.75,12.79,36400.0
2012-06-05 12:15:00,12.79,12.87,12.76,12.87,31700.0,12.79,12.87,12.76,12.87,31700.0
2012-06-05 12:20:00,12.87,12.87,12.79,12.81,32700.0,12.87,12.87,12.79,12.81,32700.0
2012-06-05 12:25:00,12.81,12.85,12.8,12.82,47100.0,12.81,12.85,12.8,12.82,47100.0
2012-06-05 12:30:00,12.85,12.89,12.8,12.86,46100.0,12.85,12.89,12.8,12.86,46100.0
2012-06-05 12:35:00,12.84,12.92,12.82,12.91,63700.0,12.84,12.92,12.82,12.91,63700.0
2012-06-05 12:40:00,12.91,12.93,12.9,12.9,32900.0,12.91,12.93,12.9,12.9,32900.0
2012-06-05 12:45:00,12.9,12.92,12.83,12.84,26300.0,12.9,12.92,12.83,12.84,26300.0
2012-06-05 12:50:00,12.85,12.94,12.84,12.9,32500.0,12.85,12.94,12.84,12.9,32500.0
2012-06-05 12:55:00,12.92,12.92,12.78,12.84,63900.0,12.92,12.92,12.78,12.84,63900.0
2012-06-05 13:00:00,12.83,12.84,12.78,12.82,21800.0,12.83,12.84,12.78,12.82,21800.0
2012-06-05 13:05:00,12.82,12.82,12.75,12.75,28100.0,12.82,12.82,12.75,12.75,28100.0
2012-06-05 13:10:00,12.75,12.78,12.73,12.73,17800.0,12.75,12.78,12.73,12.73,17800.0
2012-06-05 13:15:00,12.72,12.72,12.68,12.69,42800.0,12.72,12.72,12.68,12.69,42800.0
2012-06-05 13:20:00,12.7,12.73,12.63,12.7,67900.0,12.7,12.73,12.63,12.7,67900.0
2012-06-05 13:25:00,12.7,12.72,12.67,12.72,23200.0,12.7,12.72,12.67,12.72,23200.0
2012-06-05 13:30:00,12.72,12.73,12.64,12.65,35300.0,12.72,12.73,12.64,12.65,35300.0
2012-06-05 13:35:00,12.66,12.69,12.65,12.69,21400.0,12.66,12.69,12.65,12.69,21400.0
2012-06-05 13:40:00,12.69,12.76,12.68,12.73,22900.0,12.69,12.76,12.68,12.73,22900.0
2012-06-05 13:45:00,12.73,12.8,12.72,12.76,37400.0,12.73,12.8,12.72,12.76,37400.0
2012-06-05 13:50:00,12.76,12.84,12.76,12.81,29700.0,12.76,12.84,12.76,12.81,29700.0
2012-06-05 13:55:00,12.82,12.82,12.78,12.78,12200.0,12.82,12.82,12.78,12.78,12200.0
2012-06-05 14:00:00,12.78,12.78,12.72,12.74,24600.0,12.78,12.78,12.72,12.74,24600.0
2012-06-05 14:05:00,12.73,12.73,12.7,12.73,13900.0,12.73,12.73,12.7,12.73,13900.0
2012-06-05 14:10:00,12.74,12.74,12.69,12.74,25800.0,12.74,12.74,12.69,12.74,25800.0
2012-06-05 14:15:00,12.73,12.75,12.69,12.74,36200.0,12.73,12.75,12.69,12.74,36200.0
2012-06-05 14:20:00,12.75,12.77,12.71,12.75,32600.0,12.75,12.77,12.71,12.75,32600.0
2012-06-05 14:25:00,12.76,12.79,12.76,12.78,24200.0,12.76,12.79,12.76,12.78,24200.0
2012-06-05 14:30:00,12.77,12.77,12.74,12.75,11700.0,12.77,12.77,12.74,12.75,11700.0
2012-06-05 14:35:00,12.75,12.75,12.69,12.7,20600.0,12.75,12.75,12.69,12.7,20600.0
2012-06-05 14:40:00,12.71,12.73,12.68,12.7,35200.0,12.71,12.73,12.68,12.7,35200.0
2012-06-05 14:45:00,12.69,12.7,12.68,12.69,5300.0,12.69,12.7,12.68,12.69,5300.0
2012-06-05 14:50:00,12.68,12.72,12.68,12.71,24700.0,12.68,12.72,12.68,12.71,24700.0
2012-06-05 14:55:00,12.71,12.79,12.71,12.73,44500.0,12.71,12.79,12.71,12.73,44500.0
2012-06-05 15:00:00,12.75,12.79,12.75,12.76,19600.0,12.75,12.79,12.75,12.76,19600.0
2012-06-05 15:05:00,12.76,12.76,12.72,12.73,20300.0,12.76,12.76,12.72,12.73,20300.0
2012-06-05 15:10:00,12.73,12.74,12.69,12.7,20000.0,12.73,12.74,12.69,12.7,20000.0
2012-06-05 15:15:00,12.7,12.71,12.66,12.66,40700.0,12.7,12.71,12.66,12.66,40700.0
2012-06-05 15:20:00,12.66,12.68,12.63,12.68,30900.0,12.66,12.68,12.63,12.68,30900.0
2012-06-05 15:25:00,12.68,12.69,12.64,12.65,25100.0,12.68,12.69,12.64,12.65,25100.0
2012-06-05 15:30:00,12.65,12.66,12.62,12.66,27500.0,12.65,12.66,12.62,12.66,27500.0
2012-06-05 15:35:00,12.66,12.68,12.62,12.67,54100.0,12.66,12.68,12.62,12.67,54100.0
2012-06-05 15:40:00,12.67,12.67,12.55,12.56,130800.0,12.67,12.67,12.55,12.56,130800.0
2012-06-05 15:45:00,12.56,12.62,12.55,12.6,100300.0,12.56,12.62,12.55,12.6,100300.0
2012-06-05 15:50:00,12.61,12.65,12.59,12.61,116300.0,12.61,12.65,12.59,12.61,116300.0
2012-06-05 15:55:00,12.6,12.68,12.6,12.63,159600.0,12.6,12.68,12.6,12.63,159600.0
2012-06-06 09:30:00,12.73,13.07,12.71,13.06,116500.0,12.73,13.07,12.71,13.06,116500.0
2012-06-06 09:35:00,13.04,13.12,13.0,13.07,88700.0,13.04,13.12,13.0,13.07,88700.0
2012-06-06 09:40:00,13.07,13.28,13.07,13.26,136200.0,13.07,13.28,13.07,13.26,136200.0
2012-06-06 09:45:00,13.28,13.33,13.26,13.27,130800.0,13.28,13.33,13.26,13.27,130800.0
2012-06-06 09:50:00,13.26,13.29,13.17,13.29,85100.0,13.26,13.29,13.17,13.29,85100.0
2012-06-06 09:55:00,13.29,13.37,13.28,13.37,78900.0,13.29,13.37,13.28,13.37,78900.0
2012-06-06 10:00:00,13.37,13.38,13.29,13.33,139200.0,13.37,13.38,13.29,13.33,139200.0
2012-06-06 10:05:00,13.32,13.4,13.32,13.39,108400.0,13.32,13.4,13.32,13.39,108400.0
2012-06-06 10:10:00,13.38,13.38,13.25,13.27,47600.0,13.38,13.38,13.25,13.27,47600.0
2012-06-06 10:15:00,13.27,13.36,13.25,13.34,59500.0,13.27,13.36,13.25,13.34,59500.0
2012-06-06 10:20:00,13.34,13.39,13.31,13.38,76300.0,13.34,13.39,13.31,13.38,76300.0
2012-06-06 10:25:00,13.39,13.52,13.38,13.48,149000.0,13.39,13.52,13.38,13.48,149000.0
2012-06-06 10:30:00,13.48,13.51,13.41,13.43,46500.0,13.48,13.51,13.41,13.43,46500.0
2012-06-06 10:35:00,13.44,13.48,13.43,13.46,34900.0,13.44,13.48,13.43,13.46,34900.0
2012-06-06 10:40:00,13.47,13.55,13.44,13.55,47100.0,13.47,13.55,13.44,13.55,47100.0
2012-06-06 10:45:00,13.55,13.59,13.54,13.58,74300.0,13.55,13.59,13.54,13.58,74300.0
2012-06-06 10:50:00,13.58,13.58,13.49,13.53,64900.0,13.58,13.58,13.49,13.53,64900.0
2012-06-06 10:55:00,13.52,13.6,13.47,13.48,92300.0,13.52,13.6,13.47,13.48,92300.0
2012-06-06 11:00:00,13.49,13.54,13.47,13.52,60000.0,13.49,13.54,13.47,13.52,60000.0
2012-06-06 11:05:00,13.52,13.64,13.52,13.63,56400.0,13.52,13.64,13.52,13.63,56400.0
2012-06-06 11:10:00,13.63,13.64,13.61,13.62,40600.0,13.63,13.64,13.61,13.62,40600.0
2012-06-06 11:15:00,13.63,13.65,13.56,13.58,65300.0,13.63,13.65,13.56,13.58,65300.0
2012-06-06 11:20:00,13.58,13.7,13.57,13.69,77900.0,13.58,13.7,13.57,13.69,77900.0
2012-06-06 11:25:00,13.7,13.77,13.68,13.71,193900.0,13.7,13.77,13.68,13.71,193900.0
2012-06-06 11:30:00,13.7,13.75,13.65,13.67,81500.0,13.7,13.75,13.65,13.67,81500.0
2012-06-06 11:35:00,13.66,13.73,13.66,13.72,47500.0,13.66,13.73,13.66,13.72,47500.0
2012-06-06 11:40:00,13.72,13.73,13.65,13.66,107200.0,13.72,13.73,13.65,13.66,107200.0
2012-06-06 11:45:00,13.65,13.71,13.65,13.68,38700.0,13.65,13.71,13.65,13.68,38700.0
2012-06-06 11:50:00,13.68,13.69,13.63,13.64,34700.0,13.68,13.69,13.63,13.64,34700.0
2012-06-06 11:55:00,13.64,13.68,13.64,13.67,58900.0,13.64,13.68,13.64,13.67,58900.0
2012-06-06 12:00:00,13.67,13.7,13.64,13.69,54000.0,13.67,13.7,13.64,13.69,54000.0
2012-06-06 12:05:00,13.68,13.74,13.67,13.73,35000.0,13.68,13.74,13.67,13.73,35000.0
2012-06-06 12:10:00,13.72,13.72,13.6,13.6,57100.0,13.72,13.72,13.6,13.6,57100.0
2012-06-06 12:15:00,13.59,13.61,13.58,13.58,33400.0,13.59,13.61,13.58,13.58,33400.0
2012-06-06 12:20:00,13.58,13.59,13.54,13.54,60300.0,13.58,13.59,13.54,13.54,60300.0
2012-06-06 12:25:00,13.54,13.58,13.54,13.58,35000.0,13.54,13.58,13.54,13.58,35000.0
2012-06-06 12:30:00,13.58,13.63,13.55,13.55,39000.0,13.58,13.63,13.55,13.55,39000.0
2012-06-06 12:35:00,13.56,13.57,13.51,13.52,39100.0,13.56,13.57,13.51,13.52,39100.0
2012-06-06 12:40:00,13.52,13.56,13.52,13.56,41100.0,13.52,13.56,13.52,13.56,41100.0
2012-06-06 12:45:00,13.56,13.59,13.54,13.56,41000.0,13.56,13.59,13.54,13.56,41000.0
2012-06-06 12:50:00,13.56,13.57,13.55,13.55,6100.0,13.56,13.57,13.55,13.55,6100.0
2012-06-06 12:55:00,13.56,13.56,13.5,13.5,43200.0,13.56,13.56,13.5,13.5,43200.0
2012-06-06 13:00:00,13.5,13.51,13.43,13.49,89300.0,13.5,13.51,13.43,13.49,89300.0
2012-06-06 13:05:00,13.48,13.49,13.45,13.47,35200.0,13.48,13.49,13.45,13.47,35200.0
2012-06-06 13:10:00,13.47,13.49,13.46,13.47,51900.0,13.47,13.49,13.46,13.47,51900.0
2012-06-06 13:15:00,13.47,13.47,13.39,13.4,88000.0,13.47,13.47,13.39,13.4,88000.0
2012-06-06 13:20:00,13.39,13.41,13.34,13.35,57300.0,13.39,13.41,13.34,13.35,57300.0
2012-06-06 13:25:00,13.36,13.37,13.34,13.36,17900.0,13.36,13.37,13.34,13.36,17900.0
2012-06-06 13:30:00,13.36,13.46,13.36,13.44,46400.0,13.36,13.46,13.36,13.44,46400.0
2012-06-06 13:35:00,13.44,13.45,13.43,13.45,17400.0,13.44,13.45,13.43,13.45,17400.0
2012-06-06 13:40:00,13.44,13.47,13.38,13.38,41700.0,13.44,13.47,13.38,13.38,41700.0
2012-06-06 13:45:00,13.39,13.4,13.34,13.34,23900.0,13.39,13.4,13.34,13.34,23900.0
2012-06-06 13:50:00,13.34,13.36,13.3,13.35,41100.0,13.34,13.36,13.3,13.35,41100.0
2012-06-06 13:55:00,13.35,13.35,13.25,13.26,23900.0,13.35,13.35,13.25,13.26,23900.0
2012-06-06 14:00:00,13.26,13.27,13.25,13.25,29300.0,13.26,13.27,13.25,13.25,29300.0
2012-06-06 14:05:00,13.26,13.27,13.21,13.22,51000.0,13.26,13.27,13.21,13.22,51000.0
2012-06-06 14:10:00,13.21,13.22,13.15,13.2,105700.0,13.21,13.22,13.15,13.2,105700.0
2012-06-06 14:15:00,13.2,13.25,13.19,13.24,25600.0,13.2,13.25,13.19,13.24,25600.0
2012-06-06 14:20:00,13.25,13.25,13.18,13.18,25300.0,13.25,13.25,13.18,13.18,25300.0
2012-06-06 14:25:00,13.19,13.21,13.19,13.2,31100.0,13.19,13.21,13.19,13.2,31100.0
2012-06-06 14:30:00,13.21,13.23,13.21,13.22,26300.0,13.21,13.23,13.21,13.22,26300.0
2012-06-06 14:35:00,13.23,13.24,13.21,13.23,30100.0,13.23,13.24,13.21,13.23,30100.0
2012-06-06 14:40:00,13.23,13.28,13.22,13.26,40100.0,13.23,13.28,13.22,13.26,40100.0
2012-06-06 14:45:00,13.27,13.27,13.25,13.26,35500.0,13.27,13.27,13.25,13.26,35500.0
2012-06-06 14:50:00,13.26,13.27,13.21,13.25,32600.0,13.26,13.27,13.21,13.25,32600.0
2012-06-06 14:55:00,13.25,13.28,13.23,13.24,37200.0,13.25,13.28,13.23,13.24,37200.0
2012-06-06 15:00:00,13.24,13.3,13.23,13.3,57000.0,13.24,13.3,13.23,13.3,57000.0
2012-06-06 15:05:00,13.3,13.37,13.3,13.37,60000.0,13.3,13.37,13.3,13.37,60000.0
2012-06-06 15:10:00,13.37,13.4,13.36,13.4,61800.0,13.37,13.4,13.36,13.4,61800.0
2012-06-06 15:15:00,13.4,13.42,13.38,13.38,90500.0,13.4,13.42,13.38,13.38,90500.0
2012-06-06 15:20:00,13.38,13.38,13.35,13.36,42100.0,13.38,13.38,13.35,13.36,42100.0
2012-06-06 15:25:00,13.36,13.36,13.32,13.33,44700.0,13.36,13.36,13.32,13.33,44700.0
2012-06-06 15:30:00,13.32,13.33,13.29,13.29,47700.0,13.32,13.33,13.29,13.29,47700.0
2012-06-06 15:35:00,13.3,13.32,13.28,13.29,58300.0,13.3,13.32,13.28,13.29,58300.0
2012-06-06 15:40:00,13.3,13.35,13.29,13.35,94300.0,13.3,13.35,13.29,13.35,94300.0
2012-06-06 15:45:00,13.35,13.4,13.34,13.38,121000.0,13.35,13.4,13.34,13.38,121000.0
2012-06-06 15:50:00,13.38,13.38,13.3,13.38,121100.0,13.38,13.38,13.3,13.38,121100.0
2012-06-06 15:55:00,13.38,13.38,13.29,13.32,186400.0,13.38,13.38,13.29,13.32,186400.0
2012-06-07 09:30:00,13.51,13.84,13.51,13.61,211400.0,13.51,13.84,13.51,13.61,211400.0
2012-06-07 09:35:00,13.61,13.72,13.61,13.67,72900.0,13.61,13.72,13.61,13.67,72900.0
2012-06-07 09:40:00,13.69,13.69,13.28,13.37,161600.0,13.69,13.69,13.28,13.37,161600.0
2012-06-07 09:45:00,13.36,13.44,13.22,13.42,117200.0,13.36,13.44,13.22,13.42,117200.0
2012-06-07 09:50:00,13.43,13.45,13.32,13.45,83900.0,13.43,13.45,13.32,13.45,83900.0
2012-06-07 09:55:00,13.45,13.51,13.4,13.49,66500.0,13.45,13.51,13.4,13.49,66500.0
2012-06-07 10:00:00,13.48,13.49,13.17,13.21,155400.0,13.48,13.49,13.17,13.21,155400.0
2012-06-07 10:05:00,13.2,13.22,13.17,13.18,132100.0,13.2,13.22,13.17,13.18,132100.0
2012-06-07 10:10:00,13.18,13.18,12.99,13.07,154000.0,13.18,13.18,12.99,13.07,154000.0
2012-06-07 10:15:00,13.06,13.08,12.92,12.92,87700.0,13.06,13.08,12.92,12.92,87700.0
2012-06-07 10:20:00,12.92,12.98,12.88,12.98,164100.0,12.92,12.98,12.88,12.98,164100.0
2012-06-07 10:25:00,12.98,13.03,12.94,13.0,131600.0,12.98,13.03,12.94,13.0,131600.0
2012-06-07 10:30:00,13.0,13.05,13.0,13.04,65300.0,13.0,13.05,13.0,13.04,65300.0
2012-06-07 10:35:00,13.03,13.04,12.93,13.01,58600.0,13.03,13.04,12.93,13.01,58600.0
2012-06-07 10:40:00,13.01,13.03,12.99,12.99,51000.0,13.01,13.03,12.99,12.99,51000.0
2012-06-07 10:45:00,13.0,13.01,12.91,12.92,41000.0,13.0,13.01,12.91,12.92,41000.0
2012-06-07 10:50:00,12.91,12.91,12.84,12.86,78800.0,12.91,12.91,12.84,12.86,78800.0
2012-06-07 10:55:00,12.86,12.88,12.85,12.87,42100.0,12.86,12.88,12.85,12.87,42100.0
2012-06-07 11:00:00,12.89,12.91,12.86,12.9,40500.0,12.89,12.91,12.86,12.9,40500.0
2012-06-07 11:05:00,12.91,12.98,12.9,12.97,43000.0,12.91,12.98,12.9,12.97,43000.0
2012-06-07 11:10:00,12.98,13.0,12.9,12.92,59900.0,12.98,13.0,12.9,12.92,59900.0
2012-06-07 11:15:00,12.92,12.94,12.81,12.82,78100.0,12.92,12.94,12.81,12.82,78100.0
2012-06-07 11:20:00,12.83,12.9,12.82,12.9,50500.0,12.83,12.9,12.82,12.9,50500.0
2012-06-07 11:25:00,12.9,12.91,12.88,12.89,25800.0,12.9,12.91,12.88,12.89,25800.0
2012-06-07 11:30:00,12.9,12.96,12.89,12.94,52700.0,12.9,12.96,12.89,12.94,52700.0
2012-06-07 11:35:00,12.94,13.03,12.92,13.01,40400.0,12.94,13.03,12.92,13.01,40400.0
2012-06-07 11:40:00,13.02,13.02,12.96,12.96,30700.0,13.02,13.02,12.96,12.96,30700.0
2012-06-07 11:45:00,12.96,12.98,12.93,12.93,77300.0,12.96,12.98,12.93,12.93,77300.0
2012-06-07 11:50:00,12.94,13.04,12.93,13.02,48500.0,12.94,13.04,12.93,13.02,48500.0
2012-06-07 11:55:00,13.02,13.02,12.98,13.01,31400.0,13.02,13.02,12.98,13.01,31400.0
2012-06-07 12:00:00,13.0,13.03,13.0,13.02,22800.0,13.0,13.03,13.0,13.02,22800.0
2012-06-07 12:05:00,13.02,13.03,12.94,12.94,34800.0,13.02,13.03,12.94,12.94,34800.0
2012-06-07 12:10:00,12.95,12.97,12.93,12.97,10400.0,12.95,12.97,12.93,12.97,10400.0
2012-06-07 12:15:00,12.98,13.02,12.98,13.02,28000.0,12.98,13.02,12.98,13.02,28000.0
2012-06-07 12:20:00,13.03,13.1,13.03,13.05,87700.0,13.03,13.1,13.03,13.05,87700.0
2012-06-07 12:25:00,13.05,13.09,13.03,13.09,16000.0,13.05,13.09,13.03,13.09,16000.0
2012-06-07 12:30:00,13.08,13.1,13.05,13.09,35300.0,13.08,13.1,13.05,13.09,35300.0
2012-06-07 12:35:00,13.1,13.1,13.04,13.04,14100.0,13.1,13.1,13.04,13.04,14100.0
2012-06-07 12:40:00,13.06,13.08,13.04,13.07,27500.0,13.06,13.08,13.04,13.07,27500.0
2012-06-07 12:45:00,13.08,13.08,13.07,13.07,7300.0,13.08,13.08,13.07,13.07,7300.0
2012-06-07 12:50:00,13.07,13.08,13.06,13.06,7100.0,13.07,13.08,13.06,13.06,7100.0
2012-06-07 12:55:00,13.05,13.05,12.96,12.97,31000.0,13.05,13.05,12.96,12.97,31000.0
2012-06-07 13:00:00,12.98,13.01,12.97,13.0,8600.0,12.98,13.01,12.97,13.0,8600.0
2012-06-07 13:05:00,13.0,13.01,13.0,13.01,1800.0,13.0,13.01,13.0,13.01,1800.0
2012-06-07 13:10:00,13.01,13.01,12.98,13.01,18600.0,13.01,13.01,12.98,13.01,18600.0
2012-06-07 13:15:00,13.01,13.03,13.01,13.01,15600.0,13.01,13.03,13.01,13.01,15600.0
2012-06-07 13:20:00,13.02,13.1,13.01,13.08,24500.0,13.02,13.1,13.01,13.08,24500.0
2012-06-07 13:25:00,13.08,13.09,13.06,13.06,8500.0,13.08,13.09,13.06,13.06,8500.0
2012-06-07 13:30:00,13.07,13.08,13.06,13.08,10700.0,13.07,13.08,13.06,13.08,10700.0
2012-06-07 13:35:00,13.08,13.09,13.07,13.09,19600.0,13.08,13.09,13.07,13.09,19600.0
2012-06-07 13:40:00,13.09,13.09,13.03,13.03,34800.0,13.09,13.09,13.03,13.03,34800.0
2012-06-07 13:45:00,13.03,13.07,13.03,13.07,19100.0,13.03,13.07,13.03,13.07,19100.0
2012-06-07 13:50:00,13.07,13.07,12.99,13.0,22400.0,13.07,13.07,12.99,13.0,22400.0
2012-06-07 13:55:00,12.99,13.01,12.99,13.01,11000.0,12.99,13.01,12.99,13.01,11000.0
2012-06-07 14:00:00,13.0,13.01,12.94,12.94,45200.0,13.0,13.01,12.94,12.94,45200.0
2012-06-07 14:05:00,12.95,12.98,12.94,12.94,25000.0,12.95,12.98,12.94,12.94,25000.0
2012-06-07 14:10:00,12.94,12.98,12.94,12.95,15000.0,12.94,12.98,12.94,12.95,15000.0
2012-06-07 14:15:00,12.96,13.0,12.94,12.95,32500.0,12.96,13.0,12.94,12.95,32500.0
2012-06-07 14:20:00,12.96,12.98,12.95,12.97,11700.0,12.96,12.98,12.95,12.97,11700.0
2012-06-07 14:25:00,12.98,12.98,12.93,12.94,21100.0,12.98,12.98,12.93,12.94,21100.0
2012-06-07 14:30:00,12.94,12.96,12.94,12.95,14200.0,12.94,12.96,12.94,12.95,14200.0
2012-06-07 14:35:00,12.96,13.0,12.95,12.98,16200.0,12.96,13.0,12.95,12.98,16200.0
2012-06-07 14:40:00,12.99,13.0,12.99,12.99,10900.0,12.99,13.0,12.99,12.99,10900.0
2012-06-07 14:45:00,13.0,13.01,12.99,13.01,27400.0,13.0,13.01,12.99,13.01,27400.0
2012-06-07 14:50:00,13.01,13.07,13.0,13.04,56100.0,13.01,13.07,13.0,13.04,56100.0
2012-06-07 14:55:00,13.03,13.07,13.03,13.05,27700.0,13.03,13.07,13.03,13.05,27700.0
2012-06-07 15:00:00,13.05,13.06,13.0,13.0,31400.0,13.05,13.06,13.0,13.0,31400.0
2012-06-07 15:05:00,13.01,13.08,13.0,13.07,37500.0,13.01,13.08,13.0,13.07,37500.0
2012-06-07 15:10:00,13.08,13.1,13.07,13.1,49900.0,13.08,13.1,13.07,13.1,49900.0
2012-06-07 15:15:00,13.09,13.1,13.0,13.03,60000.0,13.09,13.1,13.0,13.03,60000.0
2012-06-07 15:20:00,13.04,13.06,13.0,13.01,83900.0,13.04,13.06,13.0,13.01,83900.0
2012-06-07 15:25:00,13.01,13.08,13.01,13.07,39100.0,13.01,13.08,13.01,13.07,39100.0
2012-06-07 15:30:00,13.07,13.07,12.95,12.99,71600.0,13.07,13.07,12.95,12.99,71600.0
2012-06-07 15:35:00,12.98,12.99,12.84,12.84,88800.0,12.98,12.99,12.84,12.84,88800.0
2012-06-07 15:40:00,12.84,12.87,12.83,12.85,171400.0,12.84,12.87,12.83,12.85,171400.0
2012-06-07 15:45:00,12.85,12.88,12.8,12.83,157200.0,12.85,12.88,12.8,12.83,157200.0
2012-06-07 15:50:00,12.83,12.84,12.77,12.78,163300.0,12.83,12.84,12.77,12.78,163300.0
2012-06-07 15:55:00,12.79,12.85,12.78,12.82,143400.0,12.79,12.85,12.78,12.82,143400.0
2012-06-08 09:30:00,12.7,12.72,12.51,12.63,95600.0,12.7,12.72,12.51,12.63,95600.0
2012-06-08 09:35:00,12.64,12.76,12.56,12.69,71400.0,12.64,12.76,12.56,12.69,71400.0
2012-06-08 09:40:00,12.68,12.74,12.61,12.72,32300.0,12.68,12.74,12.61,12.72,32300.0
2012-06-08 09:45:00,12.73,12.73,12.65,12.69,44300.0,12.73,12.73,12.65,12.69,44300.0
2012-06-08 09:50:00,12.69,12.71,12.57,12.6,79600.0,12.69,12.71,12.57,12.6,79600.0
2012-06-08 09:55:00,12.62,12.66,12.6,12.63,50200.0,12.62,12.66,12.6,12.63,50200.0
2012-06-08 10:00:00,12.63,12.7,12.62,12.68,82200.0,12.63,12.7,12.62,12.68,82200.0
2012-06-08 10:05:00,12.69,12.8,12.69,12.76,93300.0,12.69,12.8,12.69,12.76,93300.0
2012-06-08 10:10:00,12.75,12.82,12.73,12.81,61500.0,12.75,12.82,12.73,12.81,61500.0
2012-06-08 10:15:00,12.8,12.83,12.78,12.82,33600.0,12.8,12.83,12.78,12.82,33600.0
2012-06-08 10:20:00,12.82,12.82,12.68,12.7,60300.0,12.82,12.82,12.68,12.7,60300.0
2012-06-08 10:25:00,12.69,12.7,12.65,12.65,51100.0,12.69,12.7,12.65,12.65,51100.0
2012-06-08 10:30:00,12.65,12.65,12.6,12.61,53900.0,12.65,12.65,12.6,12.61,53900.0
2012-06-08 10:35:00,12.61,12.65,12.54,12.61,61800.0,12.61,12.65,12.54,12.61,61800.0
2012-06-08 10:40:00,12.61,12.72,12.6,12.68,37500.0,12.61,12.72,12.6,12.68,37500.0
2012-06-08 10:45:00,12.68,12.73,12.67,12.68,19200.0,12.68,12.73,12.67,12.68,19200.0
2012-06-08 10:50:00,12.68,12.7,12.61,12.61,18900.0,12.68,12.7,12.61,12.61,18900.0
2012-06-08 10:55:00,12.6,12.67,12.6,12.65,25900.0,12.6,12.67,12.6,12.65,25900.0
2012-06-08 11:00:00,12.65,12.68,12.6,12.65,42700.0,12.65,12.68,12.6,12.65,42700.0
2012-06-08 11:05:00,12.64,12.65,12.53,12.55,50300.0,12.64,12.65,12.53,12.55,50300.0
2012-06-08 11:10:00,12.55,12.58,12.53,12.53,16300.0,12.55,12.58,12.53,12.53,16300.0
2012-06-08 11:15:00,12.54,12.54,12.51,12.52,40000.0,12.54,12.54,12.51,12.52,40000.0
2012-06-08 11:20:00,12.53,12.55,12.51,12.55,41800.0,12.53,12.55,12.51,12.55,41800.0
2012-06-08 11:25:00,12.54,12.55,12.52,12.53,34200.0,12.54,12.55,12.52,12.53,34200.0
2012-06-08 11:30:00,12.53,12.57,12.53,12.55,16900.0,12.53,12.57,12.53,12.55,16900.0
2012-06-08 11:35:00,12.55,12.65,12.55,12.63,46800.0,12.55,12.65,12.55,12.63,46800.0
2012-06-08 11:40:00,12.63,12.67,12.62,12.67,38100.0,12.63,12.67,12.62,12.67,38100.0
2012-06-08 11:45:00,12.68,12.71,12.67,12.69,19800.0,12.68,12.71,12.67,12.69,19800.0
2012-06-08 11:50:00,12.69,12.69,12.62,12.63,13900.0,12.69,12.69,12.62,12.63,13900.0
2012-06-08 11:55:00,12.62,12.62,12.54,12.55,31700.0,12.62,12.62,12.54,12.55,31700.0
2012-06-08 12:00:00,12.55,12.62,12.54,12.6,37700.0,12.55,12.62,12.54,12.6,37700.0
2012-06-08 12:05:00,12.6,12.6,12.54,12.56,30200.0,12.6,12.6,12.54,12.56,30200.0
2012-06-08 12:10:00,12.57,12.59,12.55,12.56,11400.0,12.57,12.59,12.55,12.56,11400.0
2012-06-08 12:15:00,12.56,12.58,12.53,12.57,22200.0,12.56,12.58,12.53,12.57,22200.0
2012-06-08 12:20:00,12.56,12.66,12.56,12.57,50100.0,12.56,12.66,12.56,12.57,50100.0
2012-06-08 12:25:00,12.57,12.62,12.57,12.59,25400.0,12.57,12.62,12.57,12.59,25400.0
2012-06-08 12:30:00,12.6,12.73,12.59,12.73,26600.0,12.6,12.73,12.59,12.73,26600.0
2012-06-08 12:35:00,12.74,12.74,12.68,12.7,24500.0,12.74,12.74,12.68,12.7,24500.0
2012-06-08 12:40:00,12.69,12.7,12.67,12.67,17300.0,12.69,12.7,12.67,12.67,17300.0
2012-06-08 12:45:00,12.66,12.69,12.66,12.68,9100.0,12.66,12.69,12.66,12.68,9100.0
2012-06-08 12:50:00,12.68,12.69,12.65,12.67,20800.0,12.68,12.69,12.65,12.67,20800.0
2012-06-08 12:55:00,12.67,12.68,12.66,12.66,9100.0,12.67,12.68,12.66,12.66,9100.0
2012-06-08 13:00:00,12.66,12.73,12.66,12.71,23300.0,12.66,12.73,12.66,12.71,23300.0
2012-06-08 13:05:00,12.71,12.75,12.7,12.75,30400.0,12.71,12.75,12.7,12.75,30400.0
2012-06-08 13:10:00,12.75,12.78,12.74,12.75,27100.0,12.75,12.78,12.74,12.75,27100.0
2012-06-08 13:15:00,12.74,12.74,12.68,12.69,21500.0,12.74,12.74,12.68,12.69,21500.0
2012-06-08 13:20:00,12.69,12.72,12.68,12.7,7800.0,12.69,12.72,12.68,12.7,7800.0
2012-06-08 13:25:00,12.7,12.71,12.65,12.7,13300.0,12.7,12.71,12.65,12.7,13300.0
2012-06-08 13:30:00,12.71,12.71,12.69,12.7,4700.0,12.71,12.71,12.69,12.7,4700.0
2012-06-08 13:35:00,12.71,12.72,12.65,12.67,25200.0,12.71,12.72,12.65,12.67,25200.0
2012-06-08 13:40:00,12.67,12.67,12.62,12.62,16300.0,12.67,12.67,12.62,12.62,16300.0
2012-06-08 13:45:00,12.62,12.65,12.6,12.65,11500.0,12.62,12.65,12.6,12.65,11500.0
2012-06-08 13:50:00,12.66,12.68,12.63,12.63,16100.0,12.66,12.68,12.63,12.63,16100.0
2012-06-08 13:55:00,12.64,12.65,12.62,12.64,12300.0,12.64,12.65,12.62,12.64,12300.0
2012-06-08 14:00:00,12.65,12.65,12.61,12.61,12700.0,12.65,12.65,12.61,12.61,12700.0
2012-06-08 14:05:00,12.62,12.64,12.61,12.62,25500.0,12.62,12.64,12.61,12.62,25500.0
2012-06-08 14:10:00,12.62,12.64,12.6,12.63,11200.0,12.62,12.64,12.6,12.63,11200.0
2012-06-08 14:15:00,12.63,12.65,12.62,12.65,15000.0,12.63,12.65,12.62,12.65,15000.0
2012-06-08 14:20:00,12.64,12.7,12.64,12.68,23100.0,12.64,12.7,12.64,12.68,23100.0
2012-06-08 14:25:00,12.68,12.69,12.63,12.68,15100.0,12.68,12.69,12.63,12.68,15100.0
2012-06-08 14:30:00,12.67,12.71,12.67,12.68,28300.0,12.67,12.71,12.67,12.68,28300.0
2012-06-08 14:35:00,12.67,12.71,12.67,12.7,10500.0,12.67,12.71,12.67,12.7,10500.0
2012-06-08 14:40:00,12.69,12.7,12.68,12.68,7400.0,12.69,12.7,12.68,12.68,7400.0
2012-06-08 14:45:00,12.68,12.69,12.65,12.67,33600.0,12.68,12.69,12.65,12.67,33600.0
2012-06-08 14:50:00,12.67,12.69,12.65,12.65,21400.0,12.67,12.69,12.65,12.65,21400.0
2012-06-08 14:55:00,12.65,12.66,12.62,12.63,31900.0,12.65,12.66,12.62,12.63,31900.0
2012-06-08 15:00:00,12.62,12.69,12.61,12.66,27100.0,12.62,12.69,12.61,12.66,27100.0
2012-06-08 15:05:00,12.67,12.72,12.67,12.72,16400.0,12.67,12.72,12.67,12.72,16400.0
2012-06-08 15:10:00,12.71,12.8,12.71,12.79,46300.0,12.71,12.8,12.71,12.79,46300.0
2012-06-08 15:15:00,12.79,12.82,12.76,12.81,48700.0,12.79,12.82,12.76,12.81,48700.0
2012-06-08 15:20:00,12.81,12.81,12.77,12.8,19600.0,12.81,12.81,12.77,12.8,19600.0
2012-06-08 15:25:00,12.81,12.84,12.78,12.82,29800.0,12.81,12.84,12.78,12.82,29800.0
2012-06-08 15:30:00,12.83,12.84,12.76,12.78,30100.0,12.83,12.84,12.76,12.78,30100.0
2012-06-08 15:35:00,12.77,12.78,12.74,12.77,19500.0,12.77,12.78,12.74,12.77,19500.0
2012-06-08 15:40:00,12.77,12.81,12.77,12.79,51300.0,12.77,12.81,12.77,12.79,51300.0
2012-06-08 15:45:00,12.79,12.82,12.78,12.78,65600.0,12.79,12.82,12.78,12.78,65600.0
2012-06-08 15:50:00,12.79,12.82,12.77,12.81,117000.0,12.79,12.82,12.77,12.81,117000.0
2012-06-08 15:55:00,12.81,12.81,12.75,12.8,158300.0,12.81,12.81,12.75,12.8,158300.0
2012-06-11 09:30:00,13.1,13.19,12.86,12.86,133400.0,13.1,13.19,12.86,12.86,133400.0
2012-06-11 09:35:00,12.86,13.03,12.76,12.84,101300.0,12.86,13.03,12.76,12.84,101300.0
2012-06-11 09:40:00,12.8,12.93,12.74,12.88,49700.0,12.8,12.93,12.74,12.88,49700.0
2012-06-11 09:45:00,12.88,12.98,12.87,12.94,60600.0,12.88,12.98,12.87,12.94,60600.0
2012-06-11 09:50:00,12.95,13.05,12.92,13.0,50400.0,12.95,13.05,12.92,13.0,50400.0
2012-06-11 09:55:00,13.0,13.0,12.77,12.8,58400.0,13.0,13.0,12.77,12.8,58400.0
2012-06-11 10:00:00,12.79,12.8,12.68,12.75,75600.0,12.79,12.8,12.68,12.75,75600.0
2012-06-11 10:05:00,12.74,12.75,12.7,12.71,45300.0,12.74,12.75,12.7,12.71,45300.0
2012-06-11 10:10:00,12.71,12.76,12.7,12.76,72700.0,12.71,12.76,12.7,12.76,72700.0
2012-06-11 10:15:00,12.76,12.78,12.68,12.71,63000.0,12.76,12.78,12.68,12.71,63000.0
2012-06-11 10:20:00,12.7,12.73,12.68,12.72,43800.0,12.7,12.73,12.68,12.72,43800.0
2012-06-11 10:25:00,12.71,12.8,12.71,12.76,42500.0,12.71,12.8,12.71,12.76,42500.0
2012-06-11 10:30:00,12.77,12.8,12.72,12.79,49700.0,12.77,12.8,12.72,12.79,49700.0
2012-06-11 10:35:00,12.79,12.9,12.78,12.89,42200.0,12.79,12.9,12.78,12.89,42200.0
2012-06-11 10:40:00,12.89,12.9,12.83,12.87,38300.0,12.89,12.9,12.83,12.87,38300.0
2012-06-11 10:45:00,12.87,12.87,12.73,12.73,44800.0,12.87,12.87,12.73,12.73,44800.0
2012-06-11 10:50:00,12.74,12.74,12.67,12.72,31600.0,12.74,12.74,12.67,12.72,31600.0
2012-06-11 10:55:00,12.72,12.72,12.67,12.7,29500.0,12.72,12.72,12.67,12.7,29500.0
2012-06-11 11:00:00,12.69,12.69,12.62,12.68,41400.0,12.69,12.69,12.62,12.68,41400.0
2012-06-11 11:05:00,12.68,12.7,12.64,12.7,33800.0,12.68,12.7,12.64,12.7,33800.0
2012-06-11 11:10:00,12.7,12.71,12.61,12.62,34500.0,12.7,12.71,12.61,12.62,34500.0
2012-06-11 11:15:00,12.61,12.67,12.6,12.67,35700.0,12.61,12.67,12.6,12.67,35700.0
2012-06-11 11:20:00,12.66,12.71,12.65,12.68,23100.0,12.66,12.71,12.65,12.68,23100.0
2012-06-11 11:25:00,12.68,12.68,12.62,12.64,22100.0,12.68,12.68,12.62,12.64,22100.0
2012-06-11 11:30:00,12.63,12.69,12.6,12.68,42000.0,12.63,12.69,12.6,12.68,42000.0
2012-06-11 11:35:00,12.68,12.73,12.68,12.72,15100.0,12.68,12.73,12.68,12.72,15100.0
2012-06-11 11:40:00,12.73,12.76,12.69,12.71,31400.0,12.73,12.76,12.69,12.71,31400.0
2012-06-11 11:45:00,12.7,12.71,12.62,12.63,15000.0,12.7,12.71,12.62,12.63,15000.0
2012-06-11 11:50:00,12.63,12.63,12.59,12.62,39100.0,12.63,12.63,12.59,12.62,39100.0
2012-06-11 11:55:00,12.61,12.68,12.6,12.63,18200.0,12.61,12.68,12.6,12.63,18200.0
2012-06-11 12:00:00,12.63,12.63,12.57,12.59,15300.0,12.63,12.63,12.57,12.59,15300.0
2012-06-11 12:05:00,12.57,12.6,12.53,12.54,35400.0,12.57,12.6,12.53,12.54,35400.0
2012-06-11 12:10:00,12.55,12.55,12.51,12.54,25200.0,12.55,12.55,12.51,12.54,25200.0
2012-06-11 12:15:00,12.54,12.56,12.53,12.53,17400.0,12.54,12.56,12.53,12.53,17400.0
2012-06-11 12:20:00,12.52,12.54,12.5,12.5,17400.0,12.52,12.54,12.5,12.5,17400.0
2012-06-11 12:25:00,12.5,12.51,12.45,12.45,38100.0,12.5,12.51,12.45,12.45,38100.0
2012-06-11 12:30:00,12.47,12.51,12.47,12.49,22000.0,12.47,12.51,12.47,12.49,22000.0
2012-06-11 12:35:00,12.49,12.52,12.49,12.52,9700.0,12.49,12.52,12.49,12.52,9700.0
2012-06-11 12:40:00,12.5,12.52,12.5,12.5,8200.0,12.5,12.52,12.5,12.5,8200.0
2012-06-11 12:45:00,12.51,12.53,12.51,12.51,19300.0,12.51,12.53,12.51,12.51,19300.0
2012-06-11 12:50:00,12.51,12.52,12.48,12.48,10000.0,12.51,12.52,12.48,12.48,10000.0
2012-06-11 12:55:00,12.47,12.49,12.45,12.47,20100.0,12.47,12.49,12.45,12.47,20100.0
2012-06-11 13:00:00,12.48,12.52,12.47,12.5,17100.0,12.48,12.52,12.47,12.5,17100.0
2012-06-11 13:05:00,12.51,12.51,12.46,12.46,13600.0,12.51,12.51,12.46,12.46,13600.0
2012-06-11 13:10:00,12.47,12.57,12.45,12.56,58200.0,12.47,12.57,12.45,12.56,58200.0
2012-06-11 13:15:00,12.55,12.55,12.51,12.52,12400.0,12.55,12.55,12.51,12.52,12400.0
2012-06-11 13:20:00,12.53,12.54,12.48,12.49,20700.0,12.53,12.54,12.48,12.49,20700.0
2012-06-11 13:25:00,12.48,12.49,12.48,12.48,15700.0,12.48,12.49,12.48,12.48,15700.0
2012-06-11 13:30:00,12.49,12.49,12.45,12.46,34300.0,12.49,12.49,12.45,12.46,34300.0
2012-06-11 13:35:00,12.46,12.5,12.45,12.46,18200.0,12.46,12.5,12.45,12.46,18200.0
2012-06-11 13:40:00,12.48,12.48,12.45,12.45,12400.0,12.48,12.48,12.45,12.45,12400.0
2012-06-11 13:45:00,12.45,12.5,12.45,12.47,20900.0,12.45,12.5,12.45,12.47,20900.0
2012-06-11 13:50:00,12.48,12.55,12.48,12.53,30900.0,12.48,12.55,12.48,12.53,30900.0
2012-06-11 13:55:00,12.53,12.53,12.48,12.49,10500.0,12.53,12.53,12.48,12.49,10500.0
2012-06-11 14:00:00,12.49,12.49,12.4,12.42,55400.0,12.49,12.49,12.4,12.42,55400.0
2012-06-11 14:05:00,12.41,12.46,12.41,12.46,24300.0,12.41,12.46,12.41,12.46,24300.0
2012-06-11 14:10:00,12.46,12.49,12.43,12.43,33200.0,12.46,12.49,12.43,12.43,33200.0
2012-06-11 14:15:00,12.43,12.44,12.39,12.4,22900.0,12.43,12.44,12.39,12.4,22900.0
2012-06-11 14:20:00,12.39,12.41,12.39,12.39,12500.0,12.39,12.41,12.39,12.39,12500.0
2012-06-11 14:25:00,12.39,12.43,12.37,12.43,43600.0,12.39,12.43,12.37,12.43,43600.0
2012-06-11 14:30:00,12.44,12.5,12.43,12.48,25000.0,12.44,12.5,12.43,12.48,25000.0
2012-06-11 14:35:00,12.48,12.49,12.43,12.43,27100.0,12.48,12.49,12.43,12.43,27100.0
2012-06-11 14:40:00,12.43,12.46,12.39,12.39,24500.0,12.43,12.46,12.39,12.39,24500.0
2012-06-11 14:45:00,12.39,12.41,12.37,12.38,27200.0,12.39,12.41,12.37,12.38,27200.0
2012-06-11 14:50:00,12.37,12.41,12.34,12.4,54400.0,12.37,12.41,12.34,12.4,54400.0
2012-06-11 14:55:00,12.4,12.48,12.4,12.43,35900.0,12.4,12.48,12.4,12.43,35900.0
2012-06-11 15:00:00,12.43,12.49,12.43,12.45,16300.0,12.43,12.49,12.43,12.45,16300.0
2012-06-11 15:05:00,12.45,12.45,12.39,12.39,17500.0,12.45,12.45,12.39,12.39,17500.0
2012-06-11 15:10:00,12.38,12.38,12.34,12.37,38700.0,12.38,12.38,12.34,12.37,38700.0
2012-06-11 15:15:00,12.37,12.38,12.32,12.36,79800.0,12.37,12.38,12.32,12.36,79800.0
2012-06-11 15:20:00,12.36,12.38,12.32,12.33,52700.0,12.36,12.38,12.32,12.33,52700.0
2012-06-11 15:25:00,12.32,12.33,12.3,12.3,29900.0,12.32,12.33,12.3,12.3,29900.0
2012-06-11 15:30:00,12.3,12.37,12.3,12.35,72400.0,12.3,12.37,12.3,12.35,72400.0
2012-06-11 15:35:00,12.35,12.38,12.34,12.37,66100.0,12.35,12.38,12.34,12.37,66100.0
2012-06-11 15:40:00,12.38,12.41,12.38,12.39,72200.0,12.38,12.41,12.38,12.39,72200.0
2012-06-11 15:45:00,12.39,12.39,12.31,12.32,70300.0,12.39,12.39,12.31,12.32,70300.0
2012-06-11 15:50:00,12.33,12.37,12.3,12.35,199200.0,12.33,12.37,12.3,12.35,199200.0
2012-06-11 15:55:00,12.36,12.36,12.29,12.33,215800.0,12.36,12.36,12.29,12.33,215800.0
2012-06-12 09:30:00,12.54,12.85,12.5,12.81,172200.0,12.54,12.85,12.5,12.81,172200.0
2012-06-12 09:35:00,12.81,12.81,12.71,12.73,59800.0,12.81,12.81,12.71,12.73,59800.0
2012-06-12 09:40:00,12.73,12.79,12.68,12.78,221500.0,12.73,12.79,12.68,12.78,221500.0
2012-06-12 09:45:00,12.78,12.89,12.76,12.83,150200.0,12.78,12.89,12.76,12.83,150200.0
2012-06-12 09:50:00,12.82,12.98,12.79,12.95,159800.0,12.82,12.98,12.79,12.95,159800.0
2012-06-12 09:55:00,12.94,12.98,12.9,12.96,97300.0,12.94,12.98,12.9,12.96,97300.0
2012-06-12 10:00:00,12.96,13.24,12.94,13.21,280100.0,12.96,13.24,12.94,13.21,280100.0
2012-06-12 10:05:00,13.2,13.24,13.1,13.19,141800.0,13.2,13.24,13.1,13.19,141800.0
2012-06-12 10:10:00,13.17,13.45,13.15,13.38,242800.0,13.17,13.45,13.15,13.38,242800.0
2012-06-12 10:15:00,13.37,13.44,13.25,13.37,228600.0,13.37,13.44,13.25,13.37,228600.0
2012-06-12 10:20:00,13.37,13.62,13.37,13.62,431200.0,13.37,13.62,13.37,13.62,431200.0
2012-06-12 10:25:00,13.61,13.71,13.54,13.67,337100.0,13.61,13.71,13.54,13.67,337100.0
2012-06-12 10:30:00,13.68,13.69,13.35,13.44,254100.0,13.68,13.69,13.35,13.44,254100.0
2012-06-12 10:35:00,13.46,13.47,13.11,13.29,414600.0,13.46,13.47,13.11,13.29,414600.0
2012-06-12 10:40:00,13.3,13.38,13.22,13.31,151500.0,13.3,13.38,13.22,13.31,151500.0
2012-06-12 10:45:00,13.32,13.55,13.32,13.53,245600.0,13.32,13.55,13.32,13.53,245600.0
2012-06-12 10:50:00,13.52,13.6,13.47,13.58,242300.0,13.52,13.6,13.47,13.58,242300.0
2012-06-12 10:55:00,13.58,13.69,13.56,13.69,226400.0,13.58,13.69,13.56,13.69,226400.0
2012-06-12 11:00:00,13.69,13.8,13.62,13.77,296900.0,13.69,13.8,13.62,13.77,296900.0
2012-06-12 11:05:00,13.78,13.8,13.73,13.77,172400.0,13.78,13.8,13.73,13.77,172400.0
2012-06-12 11:10:00,13.76,14.12,13.76,14.0,427300.0,13.76,14.12,13.76,14.0,427300.0
2012-06-12 11:15:00,14.01,14.16,14.01,14.07,270000.0,14.01,14.16,14.01,14.07,270000.0
2012-06-12 11:20:00,14.07,14.12,13.93,14.01,257800.0,14.07,14.12,13.93,14.01,257800.0
2012-06-12 11:25:00,14.01,14.09,13.82,13.85,222700.0,14.01,14.09,13.82,13.85,222700.0
2012-06-12 11:30:00,13.85,14.01,13.78,14.01,222700.0,13.85,14.01,13.78,14.01,222700.0
2012-06-12 11:35:00,14.0,14.0,13.81,13.86,297200.0,14.0,14.0,13.81,13.86,297200.0
2012-06-12 11:40:00,13.86,13.86,13.75,13.8,96500.0,13.86,13.86,13.75,13.8,96500.0
2012-06-12 11:45:00,13.79,13.84,13.74,13.76,61900.0,13.79,13.84,13.74,13.76,61900.0
2012-06-12 11:50:00,13.76,13.8,13.71,13.71,79700.0,13.76,13.8,13.71,13.71,79700.0
2012-06-12 11:55:00,13.72,13.83,13.71,13.81,84100.0,13.72,13.83,13.71,13.81,84100.0
2012-06-12 12:00:00,13.82,13.94,13.81,13.93,96900.0,13.82,13.94,13.81,13.93,96900.0
2012-06-12 12:05:00,13.94,13.98,13.86,13.96,95000.0,13.94,13.98,13.86,13.96,95000.0
2012-06-12 12:10:00,13.96,13.98,13.92,13.96,62300.0,13.96,13.98,13.92,13.96,62300.0
2012-06-12 12:15:00,13.95,14.09,13.95,14.0,141900.0,13.95,14.09,13.95,14.0,141900.0
2012-06-12 12:20:00,14.01,14.05,13.99,14.01,76300.0,14.01,14.05,13.99,14.01,76300.0
2012-06-12 12:25:00,14.01,14.03,13.96,14.0,90400.0,14.01,14.03,13.96,14.0,90400.0
2012-06-12 12:30:00,14.0,14.07,13.93,13.95,96600.0,14.0,14.07,13.93,13.95,96600.0
2012-06-12 12:35:00,13.97,14.14,13.97,14.14,125500.0,13.97,14.14,13.97,14.14,125500.0
2012-06-12 12:40:00,14.1,14.14,14.02,14.1,120200.0,14.1,14.14,14.02,14.1,120200.0
2012-06-12 12:45:00,14.1,14.19,14.07,14.14,291800.0,14.1,14.19,14.07,14.14,291800.0
2012-06-12 12:50:00,14.1,14.15,14.04,14.13,164000.0,14.1,14.15,14.04,14.13,164000.0
2012-06-12 12:55:00,14.14,14.15,14.09,14.13,88800.0,14.14,14.15,14.09,14.13,88800.0
2012-06-12 13:00:00,14.15,14.37,14.13,14.34,425800.0,14.15,14.37,14.13,14.34,425800.0
2012-06-12 13:05:00,14.35,14.47,14.29,14.37,217100.0,14.35,14.47,14.29,14.37,217100.0
2012-06-12 13:10:00,14.38,14.54,14.33,14.47,254600.0,14.38,14.54,14.33,14.47,254600.0
2012-06-12 13:15:00,14.49,14.65,14.48,14.64,266100.0,14.49,14.65,14.48,14.64,266100.0
2012-06-12 13:20:00,14.61,14.67,14.53,14.61,218100.0,14.61,14.67,14.53,14.61,218100.0
2012-06-12 13:25:00,14.6,14.75,14.53,14.74,549500.0,14.6,14.75,14.53,14.74,549500.0
2012-06-12 13:30:00,14.73,14.8,14.52,14.59,392500.0,14.73,14.8,14.52,14.59,392500.0
2012-06-12 13:35:00,14.59,14.69,14.31,14.41,338100.0,14.59,14.69,14.31,14.41,338100.0
2012-06-12 13:40:00,14.44,14.66,14.41,14.53,159500.0,14.44,14.66,14.41,14.53,159500.0
2012-06-12 13:45:00,14.53,14.57,14.47,14.52,88700.0,14.53,14.57,14.47,14.52,88700.0
2012-06-12 13:50:00,14.53,14.65,14.52,14.64,132800.0,14.53,14.65,14.52,14.64,132800.0
2012-06-12 13:55:00,14.65,14.74,14.53,14.61,231400.0,14.65,14.74,14.53,14.61,231400.0
2012-06-12 14:00:00,14.61,14.69,14.59,14.65,172100.0,14.61,14.69,14.59,14.65,172100.0
2012-06-12 14:05:00,14.65,14.7,14.63,14.66,173200.0,14.65,14.7,14.63,14.66,173200.0
2012-06-12 14:10:00,14.66,14.75,14.65,14.72,142700.0,14.66,14.75,14.65,14.72,142700.0
2012-06-12 14:15:00,14.74,15.0,14.7,14.95,596000.0,14.74,15.0,14.7,14.95,596000.0
2012-06-12 14:20:00,14.96,15.2,14.96,15.1,446700.0,14.96,15.2,14.96,15.1,446700.0
2012-06-12 14:25:00,15.1,15.13,15.0,15.02,266600.0,15.1,15.13,15.0,15.02,266600.0
2012-06-12 14:30:00,15.02,15.15,14.85,15.14,307500.0,15.02,15.15,14.85,15.14,307500.0
2012-06-12 14:35:00,15.13,15.19,15.04,15.16,252800.0,15.13,15.19,15.04,15.16,252800.0
2012-06-12 14:40:00,15.16,15.35,15.11,15.28,307800.0,15.16,15.35,15.11,15.28,307800.0
2012-06-12 14:45:00,15.31,15.4,15.18,15.29,291600.0,15.31,15.4,15.18,15.29,291600.0
2012-06-12 14:50:00,15.3,15.31,15.16,15.27,372500.0,15.3,15.31,15.16,15.27,372500.0
2012-06-12 14:55:00,15.27,15.3,15.21,15.26,173500.0,15.27,15.3,15.21,15.26,173500.0
2012-06-12 15:00:00,15.26,15.4,15.26,15.29,281900.0,15.26,15.4,15.26,15.29,281900.0
2012-06-12 15:05:00,15.28,15.43,15.28,15.32,372100.0,15.28,15.43,15.28,15.32,372100.0
2012-06-12 15:10:00,15.33,15.34,15.09,15.16,613600.0,15.33,15.34,15.09,15.16,613600.0
2012-06-12 15:15:00,15.17,15.3,15.1,15.26,281000.0,15.17,15.3,15.1,15.26,281000.0
2012-06-12 15:20:00,15.25,15.26,15.07,15.12,376500.0,15.25,15.26,15.07,15.12,376500.0
2012-06-12 15:25:00,15.11,15.13,14.87,14.88,628400.0,15.11,15.13,14.87,14.88,628400.0
2012-06-12 15:30:00,14.88,14.97,14.68,14.73,519700.0,14.88,14.97,14.68,14.73,519700.0
2012-06-12 15:35:00,14.72,14.82,14.53,14.82,743700.0,14.72,14.82,14.53,14.82,743700.0
2012-06-12 15:40:00,14.82,14.93,14.78,14.81,467600.0,14.82,14.93,14.78,14.81,467600.0
2012-06-12 15:45:00,14.83,14.92,14.76,14.81,284600.0,14.83,14.92,14.76,14.81,284600.0
2012-06-12 15:50:00,14.8,14.95,14.75,14.88,526400.0,14.8,14.95,14.75,14.88,526400.0
2012-06-12 15:55:00,14.88,15.0,14.84,14.99,907300.0,14.88,15.0,14.84,14.99,907300.0
2012-06-13 09:30:00,14.76,14.77,14.11,14.2,989300.0,14.76,14.77,14.11,14.2,989300.0
2012-06-13 09:35:00,14.22,14.38,14.04,14.21,635900.0,14.22,14.38,14.04,14.21,635900.0
2012-06-13 09:40:00,14.21,14.21,13.92,13.93,452700.0,14.21,14.21,13.92,13.93,452700.0
2012-06-13 09:45:00,13.94,14.19,13.9,14.01,551400.0,13.94,14.19,13.9,14.01,551400.0
2012-06-13 09:50:00,14.01,14.15,13.84,14.05,528200.0,14.01,14.15,13.84,14.05,528200.0
2012-06-13 09:55:00,14.05,14.26,13.96,14.06,493600.0,14.05,14.26,13.96,14.06,493600.0
2012-06-13 10:00:00,14.03,14.18,14.0,14.16,160600.0,14.03,14.18,14.0,14.16,160600.0
2012-06-13 10:05:00,14.16,14.16,14.05,14.08,198400.0,14.16,14.16,14.05,14.08,198400.0
2012-06-13 10:10:00,14.08,14.15,14.05,14.08,154000.0,14.08,14.15,14.05,14.08,154000.0
2012-06-13 10:15:00,14.08,14.12,13.87,13.95,320900.0,14.08,14.12,13.87,13.95,320900.0
2012-06-13 10:20:00,13.94,13.99,13.87,13.92,202000.0,13.94,13.99,13.87,13.92,202000.0
2012-06-13 10:25:00,13.91,13.92,13.73,13.89,371300.0,13.91,13.92,13.73,13.89,371300.0
2012-06-13 10:30:00,13.9,13.93,13.82,13.85,205500.0,13.9,13.93,13.82,13.85,205500.0
2012-06-13 10:35:00,13.85,13.97,13.77,13.92,281900.0,13.85,13.97,13.77,13.92,281900.0
2012-06-13 10:40:00,13.93,14.02,13.9,13.95,239100.0,13.93,14.02,13.9,13.95,239100.0
2012-06-13 10:45:00,13.95,14.0,13.8,13.84,212700.0,13.95,14.0,13.8,13.84,212700.0
2012-06-13 10:50:00,13.84,13.94,13.84,13.86,100600.0,13.84,13.94,13.84,13.86,100600.0
2012-06-13 10:55:00,13.87,13.92,13.84,13.91,68700.0,13.87,13.92,13.84,13.91,68700.0
2012-06-13 11:00:00,13.92,13.97,13.88,13.93,169900.0,13.92,13.97,13.88,13.93,169900.0
2012-06-13 11:05:00,13.94,13.99,13.92,13.93,150000.0,13.94,13.99,13.92,13.93,150000.0
2012-06-13 11:10:00,13.94,13.99,13.9,13.9,214900.0,13.94,13.99,13.9,13.9,214900.0
2012-06-13 11:15:00,13.9,13.91,13.77,13.86,204200.0,13.9,13.91,13.77,13.86,204200.0
2012-06-13 11:20:00,13.85,13.87,13.76,13.8,174800.0,13.85,13.87,13.76,13.8,174800.0
2012-06-13 11:25:00,13.8,13.81,13.64,13.74,308800.0,13.8,13.81,13.64,13.74,308800.0
2012-06-13 11:30:00,13.74,13.79,13.72,13.76,100200.0,13.74,13.79,13.72,13.76,100200.0
2012-06-13 11:35:00,13.76,13.8,13.71,13.79,158600.0,13.76,13.8,13.71,13.79,158600.0
2012-06-13 11:40:00,13.79,13.87,13.78,13.85,102900.0,13.79,13.87,13.78,13.85,102900.0
2012-06-13 11:45:00,13.85,13.88,13.82,13.82,71000.0,13.85,13.88,13.82,13.82,71000.0
2012-06-13 11:50:00,13.83,13.85,13.76,13.82,62900.0,13.83,13.85,13.76,13.82,62900.0
2012-06-13 11:55:00,13.8,13.91,13.8,13.91,74100.0,13.8,13.91,13.8,13.91,74100.0
2012-06-13 12:00:00,13.91,13.95,13.89,13.94,76600.0,13.91,13.95,13.89,13.94,76600.0
2012-06-13 12:05:00,13.93,14.32,13.72,14.14,951600.0,13.93,14.32,13.72,14.14,951600.0
2012-06-13 12:10:00,14.13,14.65,14.08,14.54,816800.0,14.13,14.65,14.08,14.54,816800.0
2012-06-13 12:15:00,14.54,14.58,14.23,14.49,375200.0,14.54,14.58,14.23,14.49,375200.0
2012-06-13 12:20:00,14.48,14.55,14.4,14.41,362700.0,14.48,14.55,14.4,14.41,362700.0
2012-06-13 12:25:00,14.4,14.72,14.4,14.58,346300.0,14.4,14.72,14.4,14.58,346300.0
2012-06-13 12:30:00,14.59,14.59,14.42,14.49,199300.0,14.59,14.59,14.42,14.49,199300.0
2012-06-13 12:35:00,14.49,14.57,14.44,14.53,200300.0,14.49,14.57,14.44,14.53,200300.0
2012-06-13 12:40:00,14.53,14.58,14.44,14.46,120600.0,14.53,14.58,14.44,14.46,120600.0
2012-06-13 12:45:00,14.47,14.57,14.44,14.45,98900.0,14.47,14.57,14.44,14.45,98900.0
2012-06-13 12:50:00,14.45,14.45,14.28,14.35,245400.0,14.45,14.45,14.28,14.35,245400.0
2012-06-13 12:55:00,14.34,14.41,14.15,14.19,142000.0,14.34,14.41,14.15,14.19,142000.0
2012-06-13 13:00:00,14.18,14.34,14.18,14.26,108700.0,14.18,14.34,14.18,14.26,108700.0
2012-06-13 13:05:00,14.24,14.34,14.17,14.31,78900.0,14.24,14.34,14.17,14.31,78900.0
2012-06-13 13:10:00,14.32,14.35,14.28,14.31,61400.0,14.32,14.35,14.28,14.31,61400.0
2012-06-13 13:15:00,14.33,14.39,14.3,14.34,67100.0,14.33,14.39,14.3,14.34,67100.0
2012-06-13 13:20:00,14.33,14.36,14.23,14.31,77000.0,14.33,14.36,14.23,14.31,77000.0
2012-06-13 13:25:00,14.28,14.3,14.25,14.29,60700.0,14.28,14.3,14.25,14.29,60700.0
2012-06-13 13:30:00,14.3,14.32,14.14,14.3,152800.0,14.3,14.32,14.14,14.3,152800.0
2012-06-13 13:35:00,14.3,14.3,14.21,14.26,45200.0,14.3,14.3,14.21,14.26,45200.0
2012-06-13 13:40:00,14.26,14.26,14.1,14.1,114000.0,14.26,14.26,14.1,14.1,114000.0
2012-06-13 13:45:00,14.1,14.1,13.85,13.91,329100.0,14.1,14.1,13.85,13.91,329100.0
2012-06-13 13:50:00,13.91,14.05,13.89,13.92,121500.0,13.91,14.05,13.89,13.92,121500.0
2012-06-13 13:55:00,13.92,13.95,13.85,13.92,80900.0,13.92,13.95,13.85,13.92,80900.0
2012-06-13 14:00:00,13.91,14.06,13.91,14.06,134700.0,13.91,14.06,13.91,14.06,134700.0
2012-06-13 14:05:00,14.06,14.1,14.0,14.03,68600.0,14.06,14.1,14.0,14.03,68600.0
2012-06-13 14:10:00,14.02,14.03,13.94,13.98,70200.0,14.02,14.03,13.94,13.98,70200.0
2012-06-13 14:15:00,13.99,14.04,13.98,14.01,73500.0,13.99,14.04,13.98,14.01,73500.0
2012-06-13 14:20:00,14.02,14.06,13.96,14.01,68700.0,14.02,14.06,13.96,14.01,68700.0
2012-06-13 14:25:00,14.01,14.02,13.97,14.0,36500.0,14.01,14.02,13.97,14.0,36500.0
2012-06-13 14:30:00,14.0,14.0,13.96,13.99,73800.0,14.0,14.0,13.96,13.99,73800.0
2012-06-13 14:35:00,13.98,13.99,13.86,13.87,102700.0,13.98,13.99,13.86,13.87,102700.0
2012-06-13 14:40:00,13.88,13.9,13.83,13.86,106400.0,13.88,13.9,13.83,13.86,106400.0
2012-06-13 14:45:00,13.86,13.88,13.83,13.88,83700.0,13.86,13.88,13.83,13.88,83700.0
2012-06-13 14:50:00,13.88,13.92,13.87,13.89,68400.0,13.88,13.92,13.87,13.89,68400.0
2012-06-13 14:55:00,13.89,13.92,13.88,13.89,80900.0,13.89,13.92,13.88,13.89,80900.0
2012-06-13 15:00:00,13.89,13.91,13.85,13.89,93800.0,13.89,13.91,13.85,13.89,93800.0
2012-06-13 15:05:00,13.89,13.9,13.87,13.87,77900.0,13.89,13.9,13.87,13.87,77900.0
2012-06-13 15:10:00,13.87,13.91,13.86,13.9,62500.0,13.87,13.91,13.86,13.9,62500.0
2012-06-13 15:15:00,13.9,13.98,13.83,13.83,154900.0,13.9,13.98,13.83,13.83,154900.0
2012-06-13 15:20:00,13.84,13.88,13.77,13.84,177900.0,13.84,13.88,13.77,13.84,177900.0
2012-06-13 15:25:00,13.84,13.85,13.71,13.76,186400.0,13.84,13.85,13.71,13.76,186400.0
2012-06-13 15:30:00,13.75,13.85,13.73,13.82,120900.0,13.75,13.85,13.73,13.82,120900.0
2012-06-13 15:35:00,13.81,13.96,13.81,13.87,232300.0,13.81,13.96,13.81,13.87,232300.0
2012-06-13 15:40:00,13.87,13.87,13.8,13.83,105900.0,13.87,13.87,13.8,13.83,105900.0
2012-06-13 15:45:00,13.83,13.84,13.75,13.76,218100.0,13.83,13.84,13.75,13.76,218100.0
2012-06-13 15:50:00,13.77,13.85,13.76,13.81,213500.0,13.77,13.85,13.76,13.81,213500.0
2012-06-13 15:55:00,13.81,13.85,13.8,13.84,302400.0,13.81,13.85,13.8,13.84,302400.0
2012-06-14 09:30:00,13.97,14.13,13.7,13.83,220300.0,13.97,14.13,13.7,13.83,220300.0
2012-06-14 09:35:00,13.83,13.86,13.71,13.72,99100.0,13.83,13.86,13.71,13.72,99100.0
2012-06-14 09:40:00,13.73,13.85,13.65,13.76,178000.0,13.73,13.85,13.65,13.76,178000.0
2012-06-14 09:45:00,13.75,13.94,13.71,13.87,162500.0,13.75,13.94,13.71,13.87,162500.0
2012-06-14 09:50:00,13.87,13.9,13.76,13.84,87200.0,13.87,13.9,13.76,13.84,87200.0
2012-06-14 09:55:00,13.84,13.97,13.77,13.96,116400.0,13.84,13.97,13.77,13.96,116400.0
2012-06-14 10:00:00,13.96,13.96,13.66,13.66,143900.0,13.96,13.96,13.66,13.66,143900.0
2012-06-14 10:05:00,13.66,13.72,13.65,13.69,119200.0,13.66,13.72,13.65,13.69,119200.0
2012-06-14 10:10:00,13.69,13.73,13.67,13.71,135400.0,13.69,13.73,13.67,13.71,135400.0
2012-06-14 10:15:00,13.7,13.71,13.55,13.58,189300.0,13.7,13.71,13.55,13.58,189300.0
2012-06-14 10:20:00,13.56,13.64,13.55,13.63,83400.0,13.56,13.64,13.55,13.63,83400.0
2012-06-14 10:25:00,13.63,13.79,13.62,13.76,175800.0,13.63,13.79,13.62,13.76,175800.0
2012-06-14 10:30:00,13.76,13.86,13.75,13.86,82400.0,13.76,13.86,13.75,13.86,82400.0
2012-06-14 10:35:00,13.85,13.91,13.66,13.88,185100.0,13.85,13.91,13.66,13.88,185100.0
2012-06-14 10:40:00,13.89,13.97,13.87,13.87,75500.0,13.89,13.97,13.87,13.87,75500.0
2012-06-14 10:45:00,13.86,13.91,13.83,13.86,43500.0,13.86,13.91,13.83,13.86,43500.0
2012-06-14 10:50:00,13.86,13.89,13.79,13.82,35500.0,13.86,13.89,13.79,13.82,35500.0
2012-06-14 10:55:00,13.81,13.86,13.75,13.75,58400.0,13.81,13.86,13.75,13.75,58400.0
2012-06-14 11:00:00,13.75,13.85,13.75,13.84,52800.0,13.75,13.85,13.75,13.84,52800.0
2012-06-14 11:05:00,13.83,13.83,13.67,13.79,95800.0,13.83,13.83,13.67,13.79,95800.0
2012-06-14 11:10:00,13.79,13.79,13.73,13.77,19400.0,13.79,13.79,13.73,13.77,19400.0
2012-06-14 11:15:00,13.76,13.77,13.7,13.72,33900.0,13.76,13.77,13.7,13.72,33900.0
2012-06-14 11:20:00,13.71,13.74,13.64,13.67,59100.0,13.71,13.74,13.64,13.67,59100.0
2012-06-14 11:25:00,13.67,13.71,13.65,13.68,33300.0,13.67,13.71,13.65,13.68,33300.0
2012-06-14 11:30:00,13.68,13.76,13.67,13.72,49300.0,13.68,13.76,13.67,13.72,49300.0
2012-06-14 11:35:00,13.71,13.74,13.69,13.71,16200.0,13.71,13.74,13.69,13.71,16200.0
2012-06-14 11:40:00,13.72,13.72,13.58,13.59,58200.0,13.72,13.72,13.58,13.59,58200.0
2012-06-14 11:45:00,13.59,13.63,13.56,13.6,45100.0,13.59,13.63,13.56,13.6,45100.0
2012-06-14 11:50:00,13.6,13.64,13.59,13.64,22000.0,13.6,13.64,13.59,13.64,22000.0
2012-06-14 11:55:00,13.64,13.64,13.58,13.59,38400.0,13.64,13.64,13.58,13.59,38400.0
2012-06-14 12:00:00,13.59,13.62,13.58,13.61,46200.0,13.59,13.62,13.58,13.61,46200.0
2012-06-14 12:05:00,13.61,13.62,13.59,13.6,32600.0,13.61,13.62,13.59,13.6,32600.0
2012-06-14 12:10:00,13.6,13.64,13.6,13.6,52800.0,13.6,13.64,13.6,13.6,52800.0
2012-06-14 12:15:00,13.6,13.64,13.6,13.61,31100.0,13.6,13.64,13.6,13.61,31100.0
2012-06-14 12:20:00,13.62,13.65,13.6,13.63,65300.0,13.62,13.65,13.6,13.63,65300.0
2012-06-14 12:25:00,13.62,13.64,13.61,13.62,8000.0,13.62,13.64,13.61,13.62,8000.0
2012-06-14 12:30:00,13.62,13.63,13.55,13.55,65000.0,13.62,13.63,13.55,13.55,65000.0
2012-06-14 12:35:00,13.56,13.6,13.55,13.56,34100.0,13.56,13.6,13.55,13.56,34100.0
2012-06-14 12:40:00,13.57,13.6,13.57,13.57,30600.0,13.57,13.6,13.57,13.57,30600.0
2012-06-14 12:45:00,13.57,13.61,13.56,13.58,57000.0,13.57,13.61,13.56,13.58,57000.0
2012-06-14 12:50:00,13.58,13.63,13.57,13.62,48200.0,13.58,13.63,13.57,13.62,48200.0
2012-06-14 12:55:00,13.6,13.62,13.58,13.62,29800.0,13.6,13.62,13.58,13.62,29800.0
2012-06-14 13:00:00,13.62,13.65,13.61,13.65,51100.0,13.62,13.65,13.61,13.65,51100.0
2012-06-14 13:05:00,13.65,13.69,13.61,13.62,80600.0,13.65,13.69,13.61,13.62,80600.0
2012-06-14 13:10:00,13.62,13.62,13.61,13.61,14600.0,13.62,13.62,13.61,13.61,14600.0
2012-06-14 13:15:00,13.61,13.62,13.59,13.6,44900.0,13.61,13.62,13.59,13.6,44900.0
2012-06-14 13:20:00,13.6,13.6,13.56,13.58,33900.0,13.6,13.6,13.56,13.58,33900.0
2012-06-14 13:25:00,13.57,13.6,13.57,13.57,18100.0,13.57,13.6,13.57,13.57,18100.0
2012-06-14 13:30:00,13.58,13.58,13.51,13.54,51500.0,13.58,13.58,13.51,13.54,51500.0
2012-06-14 13:35:00,13.55,13.57,13.52,13.56,38900.0,13.55,13.57,13.52,13.56,38900.0
2012-06-14 13:40:00,13.57,13.57,13.5,13.51,58800.0,13.57,13.57,13.5,13.51,58800.0
2012-06-14 13:45:00,13.51,13.51,13.42,13.45,85500.0,13.51,13.51,13.42,13.45,85500.0
2012-06-14 13:50:00,13.46,13.48,13.45,13.46,27300.0,13.46,13.48,13.45,13.46,27300.0
2012-06-14 13:55:00,13.46,13.49,13.44,13.44,37400.0,13.46,13.49,13.44,13.44,37400.0
2012-06-14 14:00:00,13.45,13.48,13.44,13.45,34000.0,13.45,13.48,13.44,13.45,34000.0
2012-06-14 14:05:00,13.46,13.47,13.44,13.45,28400.0,13.46,13.47,13.44,13.45,28400.0
2012-06-14 14:10:00,13.46,13.48,13.44,13.45,25700.0,13.46,13.48,13.44,13.45,25700.0
2012-06-14 14:15:00,13.44,13.45,13.43,13.44,34100.0,13.44,13.45,13.43,13.44,34100.0
2012-06-14 14:20:00,13.43,13.45,13.41,13.42,53600.0,13.43,13.45,13.41,13.42,53600.0
2012-06-14 14:25:00,13.41,13.43,13.4,13.41,42500.0,13.41,13.43,13.4,13.41,42500.0
2012-06-14 14:30:00,13.4,13.44,13.39,13.4,113300.0,13.4,13.44,13.39,13.4,113300.0
2012-06-14 14:35:00,13.4,13.43,13.39,13.41,31900.0,13.4,13.43,13.39,13.41,31900.0
2012-06-14 14:40:00,13.4,13.41,13.39,13.4,66500.0,13.4,13.41,13.39,13.4,66500.0
2012-06-14 14:45:00,13.4,13.4,13.39,13.39,47100.0,13.4,13.4,13.39,13.39,47100.0
2012-06-14 14:50:00,13.4,13.41,13.36,13.36,88900.0,13.4,13.41,13.36,13.36,88900.0
2012-06-14 14:55:00,13.36,13.43,13.35,13.4,76700.0,13.36,13.43,13.35,13.4,76700.0
2012-06-14 15:00:00,13.41,13.41,13.34,13.37,51600.0,13.41,13.41,13.34,13.37,51600.0
2012-06-14 15:05:00,13.37,13.56,13.37,13.48,144700.0,13.37,13.56,13.37,13.48,144700.0
2012-06-14 15:10:00,13.48,13.65,13.48,13.64,245700.0,13.48,13.65,13.48,13.64,245700.0
2012-06-14 15:15:00,13.64,13.64,13.43,13.44,135600.0,13.64,13.64,13.43,13.44,135600.0
2012-06-14 15:20:00,13.44,13.48,13.34,13.34,145700.0,13.44,13.48,13.34,13.34,145700.0
2012-06-14 15:25:00,13.34,13.37,13.28,13.33,166500.0,13.34,13.37,13.28,13.33,166500.0
2012-06-14 15:30:00,13.33,13.38,13.33,13.36,119600.0,13.33,13.38,13.33,13.36,119600.0
2012-06-14 15:35:00,13.36,13.4,13.34,13.39,129800.0,13.36,13.4,13.34,13.39,129800.0
2012-06-14 15:40:00,13.39,13.43,13.36,13.4,175100.0,13.39,13.43,13.36,13.4,175100.0
2012-06-14 15:45:00,13.4,13.5,13.4,13.5,203800.0,13.4,13.5,13.4,13.5,203800.0
2012-06-14 15:50:00,13.49,13.53,13.47,13.47,233900.0,13.49,13.53,13.47,13.47,233900.0
2012-06-14 15:55:00,13.48,13.5,13.37,13.45,340600.0,13.48,13.5,13.37,13.45,340600.0
2012-06-15 09:30:00,13.45,13.6,13.25,13.29,195600.0,13.45,13.6,13.25,13.29,195600.0
2012-06-15 09:35:00,13.31,13.46,13.3,13.39,85600.0,13.31,13.46,13.3,13.39,85600.0
2012-06-15 09:40:00,13.41,13.55,13.31,13.53,111800.0,13.41,13.55,13.31,13.53,111800.0
2012-06-15 09:45:00,13.5,13.65,13.49,13.55,201200.0,13.5,13.65,13.49,13.55,201200.0
2012-06-15 09:50:00,13.55,13.62,13.5,13.51,91400.0,13.55,13.62,13.5,13.51,91400.0
2012-06-15 09:55:00,13.51,13.52,13.42,13.47,102200.0,13.51,13.52,13.42,13.47,102200.0
2012-06-15 10:00:00,13.47,13.51,13.35,13.38,64600.0,13.47,13.51,13.35,13.38,64600.0
2012-06-15 10:05:00,13.39,13.49,13.39,13.45,51500.0,13.39,13.49,13.39,13.45,51500.0
2012-06-15 10:10:00,13.46,13.54,13.46,13.53,62500.0,13.46,13.54,13.46,13.53,62500.0
2012-06-15 10:15:00,13.53,13.54,13.49,13.5,54000.0,13.53,13.54,13.49,13.5,54000.0
2012-06-15 10:20:00,13.5,13.51,13.47,13.49,57400.0,13.5,13.51,13.47,13.49,57400.0
2012-06-15 10:25:00,13.48,13.53,13.47,13.51,77600.0,13.48,13.53,13.47,13.51,77600.0
2012-06-15 10:30:00,13.51,13.54,13.46,13.53,24100.0,13.51,13.54,13.46,13.53,24100.0
2012-06-15 10:35:00,13.52,13.86,13.52,13.82,290000.0,13.52,13.86,13.52,13.82,290000.0
2012-06-15 10:40:00,13.82,14.08,13.81,13.83,567200.0,13.82,14.08,13.81,13.83,567200.0
2012-06-15 10:45:00,13.83,14.15,13.83,13.99,268300.0,13.83,14.15,13.83,13.99,268300.0
2012-06-15 10:50:00,13.98,14.12,13.93,13.95,157800.0,13.98,14.12,13.93,13.95,157800.0
2012-06-15 10:55:00,13.93,14.02,13.91,13.94,84000.0,13.93,14.02,13.91,13.94,84000.0
2012-06-15 11:00:00,13.94,14.0,13.84,13.88,78300.0,13.94,14.0,13.84,13.88,78300.0
2012-06-15 11:05:00,13.89,13.91,13.79,13.9,110600.0,13.89,13.91,13.79,13.9,110600.0
2012-06-15 11:10:00,13.89,13.95,13.86,13.94,103700.0,13.89,13.95,13.86,13.94,103700.0
2012-06-15 11:15:00,13.94,13.95,13.85,13.88,42200.0,13.94,13.95,13.85,13.88,42200.0
2012-06-15 11:20:00,13.88,13.88,13.76,13.81,63200.0,13.88,13.88,13.76,13.81,63200.0
2012-06-15 11:25:00,13.82,13.84,13.81,13.83,34700.0,13.82,13.84,13.81,13.83,34700.0
2012-06-15 11:30:00,13.83,13.9,13.83,13.88,53300.0,13.83,13.9,13.83,13.88,53300.0
2012-06-15 11:35:00,13.87,13.93,13.86,13.89,23500.0,13.87,13.93,13.86,13.89,23500.0
2012-06-15 11:40:00,13.89,13.89,13.8,13.81,22000.0,13.89,13.89,13.8,13.81,22000.0
2012-06-15 11:45:00,13.81,13.82,13.7,13.74,77100.0,13.81,13.82,13.7,13.74,77100.0
2012-06-15 11:50:00,13.74,13.79,13.68,13.68,47900.0,13.74,13.79,13.68,13.68,47900.0
2012-06-15 11:55:00,13.68,13.73,13.66,13.71,50600.0,13.68,13.73,13.66,13.71,50600.0
2012-06-15 12:00:00,13.71,13.76,13.63,13.72,84700.0,13.71,13.76,13.63,13.72,84700.0
2012-06-15 12:05:00,13.71,13.8,13.68,13.78,60600.0,13.71,13.8,13.68,13.78,60600.0
2012-06-15 12:10:00,13.8,13.8,13.62,13.75,117600.0,13.8,13.8,13.62,13.75,117600.0
2012-06-15 12:15:00,13.74,13.75,13.72,13.74,22500.0,13.74,13.75,13.72,13.74,22500.0
2012-06-15 12:20:00,13.74,13.75,13.71,13.75,12700.0,13.74,13.75,13.71,13.75,12700.0
2012-06-15 12:25:00,13.74,13.76,13.73,13.74,10400.0,13.74,13.76,13.73,13.74,10400.0
2012-06-15 12:30:00,13.74,13.78,13.74,13.76,32800.0,13.74,13.78,13.74,13.76,32800.0
2012-06-15 12:35:00,13.75,13.77,13.74,13.75,20900.0,13.75,13.77,13.74,13.75,20900.0
2012-06-15 12:40:00,13.76,13.86,13.75,13.86,44900.0,13.76,13.86,13.75,13.86,44900.0
2012-06-15 12:45:00,13.86,13.86,13.8,13.82,23400.0,13.86,13.86,13.8,13.82,23400.0
2012-06-15 12:50:00,13.82,13.83,13.8,13.83,22500.0,13.82,13.83,13.8,13.83,22500.0
2012-06-15 12:55:00,13.82,13.82,13.75,13.77,24200.0,13.82,13.82,13.75,13.77,24200.0
2012-06-15 13:00:00,13.78,13.83,13.77,13.82,27000.0,13.78,13.83,13.77,13.82,27000.0
2012-06-15 13:05:00,13.83,13.9,13.81,13.88,61600.0,13.83,13.9,13.81,13.88,61600.0
2012-06-15 13:10:00,13.88,13.92,13.86,13.9,37700.0,13.88,13.92,13.86,13.9,37700.0
2012-06-15 13:15:00,13.91,13.92,13.86,13.87,32800.0,13.91,13.92,13.86,13.87,32800.0
2012-06-15 13:20:00,13.87,13.87,13.78,13.78,42100.0,13.87,13.87,13.78,13.78,42100.0
2012-06-15 13:25:00,13.78,13.82,13.78,13.8,35200.0,13.78,13.82,13.78,13.8,35200.0
2012-06-15 13:30:00,13.8,13.8,13.76,13.77,34900.0,13.8,13.8,13.76,13.77,34900.0
2012-06-15 13:35:00,13.78,13.82,13.77,13.78,29500.0,13.78,13.82,13.77,13.78,29500.0
2012-06-15 13:40:00,13.78,13.79,13.75,13.75,14700.0,13.78,13.79,13.75,13.75,14700.0
2012-06-15 13:45:00,13.75,13.77,13.74,13.76,32600.0,13.75,13.77,13.74,13.76,32600.0
2012-06-15 13:50:00,13.76,13.76,13.71,13.74,35000.0,13.76,13.76,13.71,13.74,35000.0
2012-06-15 13:55:00,13.74,13.78,13.72,13.75,32600.0,13.74,13.78,13.72,13.75,32600.0
2012-06-15 14:00:00,13.77,13.77,13.71,13.73,21400.0,13.77,13.77,13.71,13.73,21400.0
2012-06-15 14:05:00,13.74,13.75,13.72,13.75,14200.0,13.74,13.75,13.72,13.75,14200.0
2012-06-15 14:10:00,13.75,13.76,13.72,13.73,19200.0,13.75,13.76,13.72,13.73,19200.0
2012-06-15 14:15:00,13.74,13.74,13.66,13.7,47700.0,13.74,13.74,13.66,13.7,47700.0
2012-06-15 14:20:00,13.7,13.7,13.67,13.67,13100.0,13.7,13.7,13.67,13.67,13100.0
2012-06-15 14:25:00,13.67,13.7,13.67,13.7,52200.0,13.67,13.7,13.67,13.7,52200.0
2012-06-15 14:30:00,13.7,13.76,13.69,13.74,40500.0,13.7,13.76,13.69,13.74,40500.0
2012-06-15 14:35:00,13.75,13.76,13.73,13.75,24600.0,13.75,13.76,13.73,13.75,24600.0
2012-06-15 14:40:00,13.75,13.78,13.74,13.77,58900.0,13.75,13.78,13.74,13.77,58900.0
2012-06-15 14:45:00,13.77,13.83,13.76,13.8,63100.0,13.77,13.83,13.76,13.8,63100.0
2012-06-15 14:50:00,13.81,13.83,13.76,13.79,44300.0,13.81,13.83,13.76,13.79,44300.0
2012-06-15 14:55:00,13.78,13.82,13.78,13.8,28800.0,13.78,13.82,13.78,13.8,28800.0
2012-06-15 15:00:00,13.81,13.88,13.81,13.88,46600.0,13.81,13.88,13.81,13.88,46600.0
2012-06-15 15:05:00,13.88,13.9,13.84,13.89,69200.0,13.88,13.9,13.84,13.89,69200.0
2012-06-15 15:10:00,13.89,13.91,13.82,13.85,88200.0,13.89,13.91,13.82,13.85,88200.0
2012-06-15 15:15:00,13.85,13.86,13.78,13.79,40900.0,13.85,13.86,13.78,13.79,40900.0
2012-06-15 15:20:00,13.79,13.85,13.79,13.85,69100.0,13.79,13.85,13.79,13.85,69100.0
2012-06-15 15:25:00,13.85,13.87,13.83,13.86,59700.0,13.85,13.87,13.83,13.86,59700.0
2012-06-15 15:30:00,13.87,13.87,13.82,13.84,79100.0,13.87,13.87,13.82,13.84,79100.0
2012-06-15 15:35:00,13.84,13.9,13.84,13.87,73600.0,13.84,13.9,13.84,13.87,73600.0
2012-06-15 15:40:00,13.88,13.9,13.81,13.82,99200.0,13.88,13.9,13.81,13.82,99200.0
2012-06-15 15:45:00,13.82,13.86,13.78,13.81,173600.0,13.82,13.86,13.78,13.81,173600.0
2012-06-15 15:50:00,13.82,13.96,13.82,13.93,427000.0,13.82,13.96,13.82,13.93,427000.0
2012-06-15 15:55:00,13.93,14.0,13.9,13.94,516100.0,13.93,14.0,13.9,13.94,516100.0
2012-06-18 09:30:00,13.85,14.64,13.76,14.57,557500.0,13.85,14.64,13.76,14.57,557500.0
2012-06-18 09:35:00,14.55,14.78,14.35,14.63,365200.0,14.55,14.78,14.35,14.63,365200.0
2012-06-18 09:40:00,14.63,14.73,14.42,14.57,183700.0,14.63,14.73,14.42,14.57,183700.0
2012-06-18 09:45:00,14.52,14.7,14.51,14.53,138000.0,14.52,14.7,14.51,14.53,138000.0
2012-06-18 09:50:00,14.55,14.9,14.53,14.87,329500.0,14.55,14.9,14.53,14.87,329500.0
2012-06-18 09:55:00,14.85,15.04,14.77,15.03,468600.0,14.85,15.04,14.77,15.03,468600.0
2012-06-18 10:00:00,15.04,15.15,14.91,14.99,458800.0,15.04,15.15,14.91,14.99,458800.0
2012-06-18 10:05:00,15.02,15.02,14.76,14.84,235700.0,15.02,15.02,14.76,14.84,235700.0
2012-06-18 10:10:00,14.85,14.87,14.76,14.86,120900.0,14.85,14.87,14.76,14.86,120900.0
2012-06-18 10:15:00,14.86,15.02,14.85,14.99,283600.0,14.86,15.02,14.85,14.99,283600.0
2012-06-18 10:20:00,14.98,15.1,14.95,15.02,186100.0,14.98,15.1,14.95,15.02,186100.0
2012-06-18 10:25:00,15.03,15.17,14.96,15.16,209300.0,15.03,15.17,14.96,15.16,209300.0
2012-06-18 10:30:00,15.17,15.17,14.84,14.86,211300.0,15.17,15.17,14.84,14.86,211300.0
2012-06-18 10:35:00,14.85,14.97,14.65,14.75,206300.0,14.85,14.97,14.65,14.75,206300.0
2012-06-18 10:40:00,14.75,14.79,14.56,14.57,206400.0,14.75,14.79,14.56,14.57,206400.0
2012-06-18 10:45:00,14.58,14.65,14.48,14.57,275800.0,14.58,14.65,14.48,14.57,275800.0
2012-06-18 10:50:00,14.57,14.71,14.57,14.64,114800.0,14.57,14.71,14.57,14.64,114800.0
2012-06-18 10:55:00,14.65,14.71,14.57,14.67,77800.0,14.65,14.71,14.57,14.67,77800.0
2012-06-18 11:00:00,14.63,14.64,14.54,14.55,48700.0,14.63,14.64,14.54,14.55,48700.0
2012-06-18 11:05:00,14.56,14.81,14.56,14.64,146500.0,14.56,14.81,14.56,14.64,146500.0
2012-06-18 11:10:00,14.64,14.72,14.64,14.7,47300.0,14.64,14.72,14.64,14.7,47300.0
2012-06-18 11:15:00,14.69,14.78,14.69,14.73,68900.0,14.69,14.78,14.69,14.73,68900.0
2012-06-18 11:20:00,14.74,14.88,14.74,14.85,135500.0,14.74,14.88,14.74,14.85,135500.0
2012-06-18 11:25:00,14.84,14.93,14.8,14.9,91000.0,14.84,14.93,14.8,14.9,91000.0
2012-06-18 11:30:00,14.9,14.93,14.82,14.82,50900.0,14.9,14.93,14.82,14.82,50900.0
2012-06-18 11:35:00,14.82,14.91,14.81,14.84,57700.0,14.82,14.91,14.81,14.84,57700.0
2012-06-18 11:40:00,14.84,14.94,14.82,14.92,35700.0,14.84,14.94,14.82,14.92,35700.0
2012-06-18 11:45:00,14.92,14.96,14.82,14.84,99100.0,14.92,14.96,14.82,14.84,99100.0
2012-06-18 11:50:00,14.87,14.87,14.73,14.73,163900.0,14.87,14.87,14.73,14.73,163900.0
2012-06-18 11:55:00,14.73,14.78,14.71,14.75,48600.0,14.73,14.78,14.71,14.75,48600.0
2012-06-18 12:00:00,14.75,14.75,14.66,14.67,19700.0,14.75,14.75,14.66,14.67,19700.0
2012-06-18 12:05:00,14.67,14.7,14.63,14.67,50900.0,14.67,14.7,14.63,14.67,50900.0
2012-06-18 12:10:00,14.68,14.76,14.68,14.76,28400.0,14.68,14.76,14.68,14.76,28400.0
2012-06-18 12:15:00,14.76,14.76,14.72,14.74,27900.0,14.76,14.76,14.72,14.74,27900.0
2012-06-18 12:20:00,14.73,14.73,14.62,14.63,45400.0,14.73,14.73,14.62,14.63,45400.0
2012-06-18 12:25:00,14.65,14.72,14.55,14.6,84800.0,14.65,14.72,14.55,14.6,84800.0
2012-06-18 12:30:00,14.6,14.6,14.53,14.59,78200.0,14.6,14.6,14.53,14.59,78200.0
2012-06-18 12:35:00,14.58,14.62,14.56,14.56,29300.0,14.58,14.62,14.56,14.56,29300.0
2012-06-18 12:40:00,14.58,14.61,14.56,14.58,30400.0,14.58,14.61,14.56,14.58,30400.0
2012-06-18 12:45:00,14.6,14.62,14.56,14.6,36700.0,14.6,14.62,14.56,14.6,36700.0
2012-06-18 12:50:00,14.6,14.62,14.55,14.6,40800.0,14.6,14.62,14.55,14.6,40800.0
2012-06-18 12:55:00,14.6,14.67,14.6,14.63,63600.0,14.6,14.67,14.6,14.63,63600.0
2012-06-18 13:00:00,14.63,14.64,14.53,14.57,32800.0,14.63,14.64,14.53,14.57,32800.0
2012-06-18 13:05:00,14.57,14.6,14.57,14.59,12300.0,14.57,14.6,14.57,14.59,12300.0
2012-06-18 13:10:00,14.6,14.72,14.6,14.69,52600.0,14.6,14.72,14.6,14.69,52600.0
2012-06-18 13:15:00,14.69,14.71,14.6,14.63,34200.0,14.69,14.71,14.6,14.63,34200.0
2012-06-18 13:20:00,14.63,14.65,14.56,14.58,27800.0,14.63,14.65,14.56,14.58,27800.0
2012-06-18 13:25:00,14.57,14.59,14.56,14.59,35300.0,14.57,14.59,14.56,14.59,35300.0
2012-06-18 13:30:00,14.59,14.61,14.57,14.59,28000.0,14.59,14.61,14.57,14.59,28000.0
2012-06-18 13:35:00,14.59,14.66,14.59,14.62,58700.0,14.59,14.66,14.59,14.62,58700.0
2012-06-18 13:40:00,14.62,14.66,14.61,14.65,58100.0,14.62,14.66,14.61,14.65,58100.0
2012-06-18 13:45:00,14.64,14.65,14.6,14.62,30600.0,14.64,14.65,14.6,14.62,30600.0
2012-06-18 13:50:00,14.62,14.65,14.61,14.63,21600.0,14.62,14.65,14.61,14.63,21600.0
2012-06-18 13:55:00,14.63,14.74,14.62,14.71,53100.0,14.63,14.74,14.62,14.71,53100.0
2012-06-18 14:00:00,14.71,14.74,14.61,14.62,54600.0,14.71,14.74,14.61,14.62,54600.0
2012-06-18 14:05:00,14.62,14.66,14.61,14.66,49700.0,14.62,14.66,14.61,14.66,49700.0
2012-06-18 14:10:00,14.65,14.66,14.63,14.65,17500.0,14.65,14.66,14.63,14.65,17500.0
2012-06-18 14:15:00,14.65,14.71,14.64,14.69,41500.0,14.65,14.71,14.64,14.69,41500.0
2012-06-18 14:20:00,14.69,14.71,14.65,14.67,45700.0,14.69,14.71,14.65,14.67,45700.0
2012-06-18 14:25:00,14.66,14.68,14.63,14.66,40500.0,14.66,14.68,14.63,14.66,40500.0
2012-06-18 14:30:00,14.66,14.66,14.57,14.57,56300.0,14.66,14.66,14.57,14.57,56300.0
2012-06-18 14:35:00,14.57,14.63,14.57,14.62,44000.0,14.57,14.63,14.57,14.62,44000.0
2012-06-18 14:40:00,14.62,14.63,14.59,14.6,21700.0,14.62,14.63,14.59,14.6,21700.0
2012-06-18 14:45:00,14.6,14.61,14.53,14.54,80900.0,14.6,14.61,14.53,14.54,80900.0
2012-06-18 14:50:00,14.53,14.55,14.41,14.42,117400.0,14.53,14.55,14.41,14.42,117400.0
2012-06-18 14:55:00,14.42,14.49,14.34,14.49,92000.0,14.42,14.49,14.34,14.49,92000.0
2012-06-18 15:00:00,14.48,14.5,14.45,14.49,75200.0,14.48,14.5,14.45,14.49,75200.0
2012-06-18 15:05:00,14.5,14.58,14.48,14.57,67600.0,14.5,14.58,14.48,14.57,67600.0
2012-06-18 15:10:00,14.58,14.59,14.53,14.53,67500.0,14.58,14.59,14.53,14.53,67500.0
2012-06-18 15:15:00,14.53,14.54,14.46,14.51,72700.0,14.53,14.54,14.46,14.51,72700.0
2012-06-18 15:20:00,14.51,14.54,14.43,14.49,89400.0,14.51,14.54,14.43,14.49,89400.0
2012-06-18 15:25:00,14.49,14.59,14.49,14.58,83100.0,14.49,14.59,14.49,14.58,83100.0
2012-06-18 15:30:00,14.57,14.59,14.53,14.55,62900.0,14.57,14.59,14.53,14.55,62900.0
2012-06-18 15:35:00,14.54,14.55,14.46,14.46,60800.0,14.54,14.55,14.46,14.46,60800.0
2012-06-18 15:40:00,14.47,14.53,14.44,14.5,86200.0,14.47,14.53,14.44,14.5,86200.0
2012-06-18 15:45:00,14.5,14.54,14.46,14.47,66300.0,14.5,14.54,14.46,14.47,66300.0
2012-06-18 15:50:00,14.48,14.52,14.42,14.46,133900.0,14.48,14.52,14.42,14.46,133900.0
2012-06-18 15:55:00,14.46,14.5,14.45,14.48,176500.0,14.46,14.5,14.45,14.48,176500.0
2012-06-19 09:30:00,14.87,14.87,14.58,14.66,144600.0,14.87,14.87,14.58,14.66,144600.0
2012-06-19 09:35:00,14.61,14.65,14.51,14.55,105100.0,14.61,14.65,14.51,14.55,105100.0
2012-06-19 09:40:00,14.57,15.2,14.48,15.12,679500.0,14.57,15.2,14.48,15.12,679500.0
2012-06-19 09:45:00,15.12,15.35,14.91,15.07,562900.0,15.12,15.35,14.91,15.07,562900.0
2012-06-19 09:50:00,15.09,15.1,14.85,14.93,291700.0,15.09,15.1,14.85,14.93,291700.0
2012-06-19 09:55:00,14.93,15.04,14.92,14.96,252500.0,14.93,15.04,14.92,14.96,252500.0
2012-06-19 10:00:00,14.96,15.12,14.93,15.12,204300.0,14.96,15.12,14.93,15.12,204300.0
2012-06-19 10:05:00,15.12,15.15,15.02,15.07,166000.0,15.12,15.15,15.02,15.07,166000.0
2012-06-19 10:10:00,15.08,15.19,15.08,15.15,110400.0,15.08,15.19,15.08,15.15,110400.0
2012-06-19 10:15:00,15.16,15.28,15.12,15.23,234400.0,15.16,15.28,15.12,15.23,234400.0
2012-06-19 10:20:00,15.2,15.45,15.2,15.41,278100.0,15.2,15.45,15.2,15.41,278100.0
2012-06-19 10:25:00,15.43,15.43,15.28,15.35,109400.0,15.43,15.43,15.28,15.35,109400.0
2012-06-19 10:30:00,15.32,15.34,15.06,15.18,214200.0,15.32,15.34,15.06,15.18,214200.0
2012-06-19 10:35:00,15.18,15.22,15.07,15.08,114500.0,15.18,15.22,15.07,15.08,114500.0
2012-06-19 10:40:00,15.08,15.2,15.01,15.15,93700.0,15.08,15.2,15.01,15.15,93700.0
2012-06-19 10:45:00,15.11,15.17,15.04,15.11,60800.0,15.11,15.17,15.04,15.11,60800.0
2012-06-19 10:50:00,15.11,15.28,15.1,15.26,83400.0,15.11,15.28,15.1,15.26,83400.0
2012-06-19 10:55:00,15.25,15.3,15.24,15.27,78400.0,15.25,15.3,15.24,15.27,78400.0
2012-06-19 11:00:00,15.28,15.34,15.24,15.28,94900.0,15.28,15.34,15.24,15.28,94900.0
2012-06-19 11:05:00,15.26,15.29,15.2,15.24,32700.0,15.26,15.29,15.2,15.24,32700.0
2012-06-19 11:10:00,15.23,15.26,15.2,15.21,75200.0,15.23,15.26,15.2,15.21,75200.0
2012-06-19 11:15:00,15.21,15.27,15.21,15.27,74000.0,15.21,15.27,15.21,15.27,74000.0
2012-06-19 11:20:00,15.27,15.33,15.24,15.31,67200.0,15.27,15.33,15.24,15.31,67200.0
2012-06-19 11:25:00,15.31,15.31,15.17,15.24,80400.0,15.31,15.31,15.17,15.24,80400.0
2012-06-19 11:30:00,15.24,15.24,15.18,15.19,37700.0,15.24,15.24,15.18,15.19,37700.0
2012-06-19 11:35:00,15.19,15.2,15.17,15.2,24900.0,15.19,15.2,15.17,15.2,24900.0
2012-06-19 11:40:00,15.2,15.26,15.19,15.23,39000.0,15.2,15.26,15.19,15.23,39000.0
2012-06-19 11:45:00,15.24,15.33,15.23,15.31,34600.0,15.24,15.33,15.23,15.31,34600.0
2012-06-19 11:50:00,15.31,15.33,15.28,15.28,26700.0,15.31,15.33,15.28,15.28,26700.0
2012-06-19 11:55:00,15.3,15.34,15.28,15.3,77800.0,15.3,15.34,15.28,15.3,77800.0
2012-06-19 12:00:00,15.3,15.32,15.28,15.28,116600.0,15.3,15.32,15.28,15.28,116600.0
2012-06-19 12:05:00,15.3,15.31,15.27,15.27,53100.0,15.3,15.31,15.27,15.27,53100.0
2012-06-19 12:10:00,15.27,15.27,15.22,15.27,39200.0,15.27,15.27,15.22,15.27,39200.0
2012-06-19 12:15:00,15.26,15.27,15.22,15.24,29300.0,15.26,15.27,15.22,15.24,29300.0
2012-06-19 12:20:00,15.25,15.27,15.24,15.25,20300.0,15.25,15.27,15.24,15.25,20300.0
2012-06-19 12:25:00,15.25,15.29,15.25,15.27,41500.0,15.25,15.29,15.25,15.27,41500.0
2012-06-19 12:30:00,15.26,15.37,15.25,15.34,84700.0,15.26,15.37,15.25,15.34,84700.0
2012-06-19 12:35:00,15.33,15.35,15.3,15.33,39900.0,15.33,15.35,15.3,15.33,39900.0
2012-06-19 12:40:00,15.33,15.37,15.32,15.35,69200.0,15.33,15.37,15.32,15.35,69200.0
2012-06-19 12:45:00,15.35,15.5,15.35,15.5,307900.0,15.35,15.5,15.35,15.5,307900.0
2012-06-19 12:50:00,15.49,15.54,15.45,15.54,119800.0,15.49,15.54,15.45,15.54,119800.0
2012-06-19 12:55:00,15.54,15.6,15.53,15.6,182400.0,15.54,15.6,15.53,15.6,182400.0
2012-06-19 13:00:00,15.59,15.6,15.51,15.58,111500.0,15.59,15.6,15.51,15.58,111500.0
2012-06-19 13:05:00,15.57,15.57,15.45,15.46,91600.0,15.57,15.57,15.45,15.46,91600.0
2012-06-19 13:10:00,15.46,15.48,15.43,15.44,64100.0,15.46,15.48,15.43,15.44,64100.0
2012-06-19 13:15:00,15.43,15.47,15.41,15.47,82200.0,15.43,15.47,15.41,15.47,82200.0
2012-06-19 13:20:00,15.46,15.6,15.45,15.59,133300.0,15.46,15.6,15.45,15.59,133300.0
2012-06-19 13:25:00,15.59,15.62,15.53,15.54,114500.0,15.59,15.62,15.53,15.54,114500.0
2012-06-19 13:30:00,15.54,15.58,15.53,15.56,56800.0,15.54,15.58,15.53,15.56,56800.0
2012-06-19 13:35:00,15.55,15.57,15.5,15.54,62000.0,15.55,15.57,15.5,15.54,62000.0
2012-06-19 13:40:00,15.55,15.56,15.32,15.33,158700.0,15.55,15.56,15.32,15.33,158700.0
2012-06-19 13:45:00,15.35,15.36,15.22,15.22,109700.0,15.35,15.36,15.22,15.22,109700.0
2012-06-19 13:50:00,15.22,15.32,15.08,15.14,356300.0,15.22,15.32,15.08,15.14,356300.0
2012-06-19 13:55:00,15.13,15.23,15.12,15.18,89700.0,15.13,15.23,15.12,15.18,89700.0
2012-06-19 14:00:00,15.17,15.22,15.12,15.17,81500.0,15.17,15.22,15.12,15.17,81500.0
2012-06-19 14:05:00,15.17,15.24,15.15,15.17,52000.0,15.17,15.24,15.15,15.17,52000.0
2012-06-19 14:10:00,15.19,15.19,15.15,15.18,37300.0,15.19,15.19,15.15,15.18,37300.0
2012-06-19 14:15:00,15.19,15.2,15.02,15.09,217200.0,15.19,15.2,15.02,15.09,217200.0
2012-06-19 14:20:00,15.09,15.18,15.09,15.18,44200.0,15.09,15.18,15.09,15.18,44200.0
2012-06-19 14:25:00,15.17,15.18,15.12,15.13,46400.0,15.17,15.18,15.12,15.13,46400.0
2012-06-19 14:30:00,15.12,15.15,15.02,15.05,129900.0,15.12,15.15,15.02,15.05,129900.0
2012-06-19 14:35:00,15.05,15.1,15.05,15.08,44600.0,15.05,15.1,15.05,15.08,44600.0
2012-06-19 14:40:00,15.09,15.14,15.09,15.11,63600.0,15.09,15.14,15.09,15.11,63600.0
2012-06-19 14:45:00,15.11,15.14,15.07,15.09,53100.0,15.11,15.14,15.07,15.09,53100.0
2012-06-19 14:50:00,15.08,15.14,15.08,15.12,49300.0,15.08,15.14,15.08,15.12,49300.0
2012-06-19 14:55:00,15.13,15.21,15.13,15.19,91700.0,15.13,15.21,15.13,15.19,91700.0
2012-06-19 15:00:00,15.18,15.28,15.18,15.26,85200.0,15.18,15.28,15.18,15.26,85200.0
2012-06-19 15:05:00,15.25,15.29,15.23,15.28,65900.0,15.25,15.29,15.23,15.28,65900.0
2012-06-19 15:10:00,15.28,15.33,15.22,15.25,114500.0,15.28,15.33,15.22,15.25,114500.0
2012-06-19 15:15:00,15.26,15.29,15.23,15.24,39500.0,15.26,15.29,15.23,15.24,39500.0
2012-06-19 15:20:00,15.25,15.26,15.2,15.22,60700.0,15.25,15.26,15.2,15.22,60700.0
2012-06-19 15:25:00,15.22,15.25,15.15,15.23,93400.0,15.22,15.25,15.15,15.23,93400.0
2012-06-19 15:30:00,15.25,15.34,15.22,15.31,85600.0,15.25,15.34,15.22,15.31,85600.0
2012-06-19 15:35:00,15.31,15.34,15.21,15.27,131600.0,15.31,15.34,15.21,15.27,131600.0
2012-06-19 15:40:00,15.27,15.38,15.25,15.32,136200.0,15.27,15.38,15.25,15.32,136200.0
2012-06-19 15:45:00,15.31,15.32,15.25,15.27,119500.0,15.31,15.32,15.25,15.27,119500.0
2012-06-19 15:50:00,15.27,15.27,15.17,15.23,171200.0,15.27,15.27,15.17,15.23,171200.0
2012-06-19 15:55:00,15.23,15.27,15.2,15.23,277100.0,15.23,15.27,15.2,15.23,277100.0
2012-06-20 09:30:00,15.3,15.56,15.11,15.17,185700.0,15.3,15.56,15.11,15.17,185700.0
2012-06-20 09:35:00,15.17,15.26,15.1,15.1,115400.0,15.17,15.26,15.1,15.1,115400.0
2012-06-20 09:40:00,15.07,15.19,15.05,15.18,97900.0,15.07,15.19,15.05,15.18,97900.0
2012-06-20 09:45:00,15.18,15.32,15.14,15.27,132200.0,15.18,15.32,15.14,15.27,132200.0
2012-06-20 09:50:00,15.27,15.38,15.2,15.33,91900.0,15.27,15.38,15.2,15.33,91900.0
2012-06-20 09:55:00,15.32,15.45,15.32,15.39,89900.0,15.32,15.45,15.32,15.39,89900.0
2012-06-20 10:00:00,15.38,15.41,15.31,15.32,53300.0,15.38,15.41,15.31,15.32,53300.0
2012-06-20 10:05:00,15.32,15.35,15.26,15.35,56900.0,15.32,15.35,15.26,15.35,56900.0
2012-06-20 10:10:00,15.36,15.41,15.33,15.37,43300.0,15.36,15.41,15.33,15.37,43300.0
2012-06-20 10:15:00,15.39,15.46,15.33,15.34,89300.0,15.39,15.46,15.33,15.34,89300.0
2012-06-20 10:20:00,15.33,15.39,15.29,15.31,68400.0,15.33,15.39,15.29,15.31,68400.0
2012-06-20 10:25:00,15.32,15.39,15.28,15.34,60700.0,15.32,15.39,15.28,15.34,60700.0
2012-06-20 10:30:00,15.32,15.34,15.25,15.25,62900.0,15.32,15.34,15.25,15.25,62900.0
2012-06-20 10:35:00,15.25,15.25,15.15,15.17,88300.0,15.25,15.25,15.15,15.17,88300.0
2012-06-20 10:40:00,15.16,15.17,15.1,15.15,59200.0,15.16,15.17,15.1,15.15,59200.0
2012-06-20 10:45:00,15.15,15.2,15.1,15.12,39500.0,15.15,15.2,15.1,15.12,39500.0
2012-06-20 10:50:00,15.12,15.23,15.12,15.13,77500.0,15.12,15.23,15.12,15.13,77500.0
2012-06-20 10:55:00,15.13,15.18,15.07,15.1,65500.0,15.13,15.18,15.07,15.1,65500.0
2012-06-20 11:00:00,15.1,15.15,15.08,15.14,44500.0,15.1,15.15,15.08,15.14,44500.0
2012-06-20 11:05:00,15.13,15.18,15.12,15.15,21600.0,15.13,15.18,15.12,15.15,21600.0
2012-06-20 11:10:00,15.16,15.19,15.14,15.14,23000.0,15.16,15.19,15.14,15.14,23000.0
2012-06-20 11:15:00,15.15,15.19,15.12,15.15,25900.0,15.15,15.19,15.12,15.15,25900.0
2012-06-20 11:20:00,15.14,15.17,15.13,15.15,10100.0,15.14,15.17,15.13,15.15,10100.0
2012-06-20 11:25:00,15.15,15.2,15.15,15.18,16700.0,15.15,15.2,15.15,15.18,16700.0
2012-06-20 11:30:00,15.18,15.22,15.16,15.19,37000.0,15.18,15.22,15.16,15.19,37000.0
2012-06-20 11:35:00,15.19,15.19,15.16,15.18,23300.0,15.19,15.19,15.16,15.18,23300.0
2012-06-20 11:40:00,15.18,15.19,15.16,15.18,17500.0,15.18,15.19,15.16,15.18,17500.0
2012-06-20 11:45:00,15.18,15.18,15.15,15.15,11900.0,15.18,15.18,15.15,15.15,11900.0
2012-06-20 11:50:00,15.15,15.22,15.06,15.21,126100.0,15.15,15.22,15.06,15.21,126100.0
2012-06-20 11:55:00,15.22,15.28,15.14,15.18,171200.0,15.22,15.28,15.14,15.18,171200.0
2012-06-20 12:00:00,15.18,15.29,15.14,15.15,86200.0,15.18,15.29,15.14,15.15,86200.0
2012-06-20 12:05:00,15.15,15.17,15.04,15.11,58900.0,15.15,15.17,15.04,15.11,58900.0
2012-06-20 12:10:00,15.1,15.16,15.08,15.16,43800.0,15.1,15.16,15.08,15.16,43800.0
2012-06-20 12:15:00,15.16,15.18,15.13,15.16,38300.0,15.16,15.18,15.13,15.16,38300.0
2012-06-20 12:20:00,15.16,15.18,15.12,15.13,17300.0,15.16,15.18,15.12,15.13,17300.0
2012-06-20 12:25:00,15.11,15.15,15.08,15.14,70500.0,15.11,15.15,15.08,15.14,70500.0
2012-06-20 12:30:00,15.14,15.18,15.04,15.13,48900.0,15.14,15.18,15.04,15.13,48900.0
2012-06-20 12:35:00,15.11,15.15,15.06,15.11,54200.0,15.11,15.15,15.06,15.11,54200.0
2012-06-20 12:40:00,15.1,15.1,15.02,15.06,80600.0,15.1,15.1,15.02,15.06,80600.0
2012-06-20 12:45:00,15.07,15.12,15.06,15.12,51300.0,15.07,15.12,15.06,15.12,51300.0
2012-06-20 12:50:00,15.11,15.17,15.08,15.17,32100.0,15.11,15.17,15.08,15.17,32100.0
2012-06-20 12:55:00,15.17,15.18,15.14,15.17,25200.0,15.17,15.18,15.14,15.17,25200.0
2012-06-20 13:00:00,15.18,15.25,15.15,15.25,48200.0,15.18,15.25,15.15,15.25,48200.0
2012-06-20 13:05:00,15.25,15.36,15.23,15.34,179000.0,15.25,15.36,15.23,15.34,179000.0
2012-06-20 13:10:00,15.34,15.34,15.24,15.28,59800.0,15.34,15.34,15.24,15.28,59800.0
2012-06-20 13:15:00,15.27,15.31,15.26,15.26,25800.0,15.27,15.31,15.26,15.26,25800.0
2012-06-20 13:20:00,15.26,15.29,15.25,15.28,14800.0,15.26,15.29,15.25,15.28,14800.0
2012-06-20 13:25:00,15.28,15.28,15.23,15.24,24100.0,15.28,15.28,15.23,15.24,24100.0
2012-06-20 13:30:00,15.25,15.27,15.16,15.16,34900.0,15.25,15.27,15.16,15.16,34900.0
2012-06-20 13:35:00,15.16,15.17,15.08,15.14,80400.0,15.16,15.17,15.08,15.14,80400.0
2012-06-20 13:40:00,15.13,15.16,15.1,15.16,21400.0,15.13,15.16,15.1,15.16,21400.0
2012-06-20 13:45:00,15.16,15.23,15.16,15.21,16200.0,15.16,15.23,15.16,15.21,16200.0
2012-06-20 13:50:00,15.19,15.2,15.16,15.18,16700.0,15.19,15.2,15.16,15.18,16700.0
2012-06-20 13:55:00,15.17,15.21,15.13,15.21,19100.0,15.17,15.21,15.13,15.21,19100.0
2012-06-20 14:00:00,15.2,15.21,15.14,15.15,47500.0,15.2,15.21,15.14,15.15,47500.0
2012-06-20 14:05:00,15.14,15.19,15.13,15.18,33600.0,15.14,15.19,15.13,15.18,33600.0
2012-06-20 14:10:00,15.16,15.24,15.16,15.19,24500.0,15.16,15.24,15.16,15.19,24500.0
2012-06-20 14:15:00,15.19,15.2,15.11,15.12,62000.0,15.19,15.2,15.11,15.12,62000.0
2012-06-20 14:20:00,15.11,15.14,15.08,15.1,37200.0,15.11,15.14,15.08,15.1,37200.0
2012-06-20 14:25:00,15.11,15.13,15.08,15.1,34600.0,15.11,15.13,15.08,15.1,34600.0
2012-06-20 14:30:00,15.11,15.16,15.11,15.13,19300.0,15.11,15.16,15.11,15.13,19300.0
2012-06-20 14:35:00,15.13,15.17,15.1,15.14,34200.0,15.13,15.17,15.1,15.14,34200.0
2012-06-20 14:40:00,15.16,15.17,15.12,15.13,37200.0,15.16,15.17,15.12,15.13,37200.0
2012-06-20 14:45:00,15.12,15.14,15.07,15.11,44600.0,15.12,15.14,15.07,15.11,44600.0
2012-06-20 14:50:00,15.12,15.14,15.1,15.1,20700.0,15.12,15.14,15.1,15.1,20700.0
2012-06-20 14:55:00,15.11,15.13,15.1,15.11,14500.0,15.11,15.13,15.1,15.11,14500.0
2012-06-20 15:00:00,15.11,15.12,15.05,15.11,62100.0,15.11,15.12,15.05,15.11,62100.0
2012-06-20 15:05:00,15.09,15.11,15.04,15.07,110300.0,15.09,15.11,15.04,15.07,110300.0
2012-06-20 15:10:00,15.07,15.07,14.92,15.03,216700.0,15.07,15.07,14.92,15.03,216700.0
2012-06-20 15:15:00,15.03,15.03,14.8,14.84,140500.0,15.03,15.03,14.8,14.84,140500.0
2012-06-20 15:20:00,14.85,14.92,14.8,14.92,98300.0,14.85,14.92,14.8,14.92,98300.0
2012-06-20 15:25:00,14.91,14.98,14.9,14.96,69900.0,14.91,14.98,14.9,14.96,69900.0
2012-06-20 15:30:00,14.97,14.99,14.86,14.89,127300.0,14.97,14.99,14.86,14.89,127300.0
2012-06-20 15:35:00,14.91,14.94,14.87,14.88,51700.0,14.91,14.94,14.87,14.88,51700.0
2012-06-20 15:40:00,14.89,14.95,14.87,14.93,83300.0,14.89,14.95,14.87,14.93,83300.0
2012-06-20 15:45:00,14.93,14.95,14.86,14.9,136000.0,14.93,14.95,14.86,14.9,136000.0
2012-06-20 15:50:00,14.9,14.99,14.88,14.9,197200.0,14.9,14.99,14.88,14.9,197200.0
2012-06-20 15:55:00,14.89,15.01,14.89,14.91,326500.0,14.89,15.01,14.89,14.91,326500.0
2012-06-21 09:30:00,15.0,15.34,14.98,15.26,375700.0,15.0,15.34,14.98,15.26,375700.0
2012-06-21 09:35:00,15.24,15.25,15.15,15.2,176900.0,15.24,15.25,15.15,15.2,176900.0
2012-06-21 09:40:00,15.2,15.24,15.13,15.16,200200.0,15.2,15.24,15.13,15.16,200200.0
2012-06-21 09:45:00,15.16,15.18,15.0,15.03,182600.0,15.16,15.18,15.0,15.03,182600.0
2012-06-21 09:50:00,15.02,15.13,14.92,15.13,147700.0,15.02,15.13,14.92,15.13,147700.0
2012-06-21 09:55:00,15.12,15.12,15.05,15.1,48800.0,15.12,15.12,15.05,15.1,48800.0
2012-06-21 10:00:00,15.09,15.09,14.94,14.94,90700.0,15.09,15.09,14.94,14.94,90700.0
2012-06-21 10:05:00,14.95,14.95,14.83,14.84,152200.0,14.95,14.95,14.83,14.84,152200.0
2012-06-21 10:10:00,14.84,14.91,14.83,14.86,129800.0,14.84,14.91,14.83,14.86,129800.0
2012-06-21 10:15:00,14.85,14.88,14.81,14.85,87400.0,14.85,14.88,14.81,14.85,87400.0
2012-06-21 10:20:00,14.85,14.88,14.75,14.85,98700.0,14.85,14.88,14.75,14.85,98700.0
2012-06-21 10:25:00,14.84,14.84,14.75,14.77,58600.0,14.84,14.84,14.75,14.77,58600.0
2012-06-21 10:30:00,14.77,14.85,14.77,14.8,65100.0,14.77,14.85,14.77,14.8,65100.0
2012-06-21 10:35:00,14.8,14.81,14.75,14.77,42600.0,14.8,14.81,14.75,14.77,42600.0
2012-06-21 10:40:00,14.77,14.79,14.76,14.76,51500.0,14.77,14.79,14.76,14.76,51500.0
2012-06-21 10:45:00,14.77,14.79,14.76,14.78,43900.0,14.77,14.79,14.76,14.78,43900.0
2012-06-21 10:50:00,14.78,14.84,14.78,14.8,81000.0,14.78,14.84,14.78,14.8,81000.0
2012-06-21 10:55:00,14.78,14.86,14.76,14.79,62500.0,14.78,14.86,14.76,14.79,62500.0
2012-06-21 11:00:00,14.79,14.79,14.66,14.71,112300.0,14.79,14.79,14.66,14.71,112300.0
2012-06-21 11:05:00,14.7,14.71,14.65,14.65,28600.0,14.7,14.71,14.65,14.65,28600.0
2012-06-21 11:10:00,14.66,14.67,14.63,14.66,53800.0,14.66,14.67,14.63,14.66,53800.0
2012-06-21 11:15:00,14.65,14.66,14.61,14.65,67100.0,14.65,14.66,14.61,14.65,67100.0
2012-06-21 11:20:00,14.65,14.66,14.6,14.62,56300.0,14.65,14.66,14.6,14.62,56300.0
2012-06-21 11:25:00,14.63,14.65,14.61,14.64,25000.0,14.63,14.65,14.61,14.64,25000.0
2012-06-21 11:30:00,14.63,14.7,14.63,14.66,49700.0,14.63,14.7,14.63,14.66,49700.0
2012-06-21 11:35:00,14.66,14.66,14.6,14.65,46100.0,14.66,14.66,14.6,14.65,46100.0
2012-06-21 11:40:00,14.64,14.64,14.55,14.62,79700.0,14.64,14.64,14.55,14.62,79700.0
2012-06-21 11:45:00,14.62,14.68,14.62,14.68,32500.0,14.62,14.68,14.62,14.68,32500.0
2012-06-21 11:50:00,14.68,14.68,14.65,14.66,40300.0,14.68,14.68,14.65,14.66,40300.0
2012-06-21 11:55:00,14.65,14.68,14.61,14.68,54400.0,14.65,14.68,14.61,14.68,54400.0
2012-06-21 12:00:00,14.68,14.71,14.59,14.6,75900.0,14.68,14.71,14.59,14.6,75900.0
2012-06-21 12:05:00,14.6,14.62,14.56,14.61,46100.0,14.6,14.62,14.56,14.61,46100.0
2012-06-21 12:10:00,14.61,14.64,14.61,14.63,39600.0,14.61,14.64,14.61,14.63,39600.0
2012-06-21 12:15:00,14.62,14.66,14.61,14.64,42300.0,14.62,14.66,14.61,14.64,42300.0
2012-06-21 12:20:00,14.64,14.66,14.61,14.61,37100.0,14.64,14.66,14.61,14.61,37100.0
2012-06-21 12:25:00,14.62,14.64,14.58,14.58,37100.0,14.62,14.64,14.58,14.58,37100.0
2012-06-21 12:30:00,14.58,14.69,14.55,14.68,45200.0,14.58,14.69,14.55,14.68,45200.0
2012-06-21 12:35:00,14.68,14.76,14.67,14.75,39500.0,14.68,14.76,14.67,14.75,39500.0
2012-06-21 12:40:00,14.74,14.77,14.67,14.72,44400.0,14.74,14.77,14.67,14.72,44400.0
2012-06-21 12:45:00,14.7,14.72,14.7,14.72,20900.0,14.7,14.72,14.7,14.72,20900.0
2012-06-21 12:50:00,14.71,14.75,14.7,14.75,28000.0,14.71,14.75,14.7,14.75,28000.0
2012-06-21 12:55:00,14.74,14.8,14.74,14.78,41600.0,14.74,14.8,14.74,14.78,41600.0
2012-06-21 13:00:00,14.77,14.79,14.72,14.72,54700.0,14.77,14.79,14.72,14.72,54700.0
2012-06-21 13:05:00,14.73,14.83,14.73,14.83,49400.0,14.73,14.83,14.73,14.83,49400.0
2012-06-21 13:10:00,14.82,14.84,14.77,14.8,40200.0,14.82,14.84,14.77,14.8,40200.0
2012-06-21 13:15:00,14.79,14.88,14.78,14.83,88600.0,14.79,14.88,14.78,14.83,88600.0
2012-06-21 13:20:00,14.82,14.85,14.8,14.82,19400.0,14.82,14.85,14.8,14.82,19400.0
2012-06-21 13:25:00,14.81,14.82,14.77,14.77,25700.0,14.81,14.82,14.77,14.77,25700.0
2012-06-21 13:30:00,14.79,14.82,14.78,14.82,22600.0,14.79,14.82,14.78,14.82,22600.0
2012-06-21 13:35:00,14.8,14.8,14.74,14.77,37600.0,14.8,14.8,14.74,14.77,37600.0
2012-06-21 13:40:00,14.77,14.82,14.74,14.79,32900.0,14.77,14.82,14.74,14.79,32900.0
2012-06-21 13:45:00,14.78,14.79,14.74,14.76,43600.0,14.78,14.79,14.74,14.76,43600.0
2012-06-21 13:50:00,14.76,14.83,14.75,14.82,54600.0,14.76,14.83,14.75,14.82,54600.0
2012-06-21 13:55:00,14.83,14.84,14.82,14.83,41000.0,14.83,14.84,14.82,14.83,41000.0
2012-06-21 14:00:00,14.84,14.84,14.79,14.82,29400.0,14.84,14.84,14.79,14.82,29400.0
2012-06-21 14:05:00,14.82,14.82,14.75,14.76,59700.0,14.82,14.82,14.75,14.76,59700.0
2012-06-21 14:10:00,14.76,14.78,14.66,14.71,121300.0,14.76,14.78,14.66,14.71,121300.0
2012-06-21 14:15:00,14.71,14.75,14.67,14.69,45700.0,14.71,14.75,14.67,14.69,45700.0
2012-06-21 14:20:00,14.7,14.72,14.66,14.68,20700.0,14.7,14.72,14.66,14.68,20700.0
2012-06-21 14:25:00,14.67,14.7,14.64,14.7,61000.0,14.67,14.7,14.64,14.7,61000.0
2012-06-21 14:30:00,14.7,14.7,14.64,14.64,54900.0,14.7,14.7,14.64,14.64,54900.0
2012-06-21 14:35:00,14.64,14.69,14.64,14.67,20500.0,14.64,14.69,14.64,14.67,20500.0
2012-06-21 14:40:00,14.67,14.72,14.67,14.72,49000.0,14.67,14.72,14.67,14.72,49000.0
2012-06-21 14:45:00,14.71,14.79,14.71,14.78,35400.0,14.71,14.79,14.71,14.78,35400.0
2012-06-21 14:50:00,14.78,14.83,14.77,14.8,73200.0,14.78,14.83,14.77,14.8,73200.0
2012-06-21 14:55:00,14.79,14.85,14.78,14.83,47100.0,14.79,14.85,14.78,14.83,47100.0
2012-06-21 15:00:00,14.83,14.83,14.77,14.78,33700.0,14.83,14.83,14.77,14.78,33700.0
2012-06-21 15:05:00,14.77,14.77,14.65,14.68,107200.0,14.77,14.77,14.65,14.68,107200.0
2012-06-21 15:10:00,14.67,14.68,14.62,14.62,36300.0,14.67,14.68,14.62,14.62,36300.0
2012-06-21 15:15:00,14.63,14.63,14.56,14.61,98700.0,14.63,14.63,14.56,14.61,98700.0
2012-06-21 15:20:00,14.61,14.63,14.53,14.63,63600.0,14.61,14.63,14.53,14.63,63600.0
2012-06-21 15:25:00,14.63,14.69,14.6,14.65,58700.0,14.63,14.69,14.6,14.65,58700.0
2012-06-21 15:30:00,14.66,14.66,14.52,14.57,75700.0,14.66,14.66,14.52,14.57,75700.0
2012-06-21 15:35:00,14.57,14.68,14.57,14.67,85300.0,14.57,14.68,14.57,14.67,85300.0
2012-06-21 15:40:00,14.67,14.69,14.61,14.63,105000.0,14.67,14.69,14.61,14.63,105000.0
2012-06-21 15:45:00,14.63,14.63,14.52,14.54,145000.0,14.63,14.63,14.52,14.54,145000.0
2012-06-21 15:50:00,14.54,14.59,14.52,14.59,156400.0,14.54,14.59,14.52,14.59,156400.0
2012-06-21 15:55:00,14.59,14.6,14.53,14.54,229000.0,14.59,14.6,14.53,14.54,229000.0
2012-06-22 09:30:00,15.12,15.82,15.06,15.76,578800.0,15.12,15.82,15.06,15.76,578800.0
2012-06-22 09:35:00,15.76,15.98,15.62,15.69,574000.0,15.76,15.98,15.62,15.69,574000.0
2012-06-22 09:40:00,15.68,15.96,15.63,15.94,444200.0,15.68,15.96,15.63,15.94,444200.0
2012-06-22 09:45:00,15.93,16.26,15.91,16.26,739500.0,15.93,16.26,15.91,16.26,739500.0
2012-06-22 09:50:00,16.26,16.33,16.0,16.05,407800.0,16.26,16.33,16.0,16.05,407800.0
2012-06-22 09:55:00,16.07,16.17,15.95,16.17,234400.0,16.07,16.17,15.95,16.17,234400.0
2012-06-22 10:00:00,16.17,16.42,16.13,16.34,377500.0,16.17,16.42,16.13,16.34,377500.0
2012-06-22 10:05:00,16.35,16.37,15.82,15.85,338700.0,16.35,16.37,15.82,15.85,338700.0
2012-06-22 10:10:00,15.82,15.92,15.7,15.85,318700.0,15.82,15.92,15.7,15.85,318700.0
2012-06-22 10:15:00,15.86,15.87,15.61,15.74,270600.0,15.86,15.87,15.61,15.74,270600.0
2012-06-22 10:20:00,15.75,15.91,15.7,15.84,261900.0,15.75,15.91,15.7,15.84,261900.0
2012-06-22 10:25:00,15.83,15.98,15.77,15.92,181900.0,15.83,15.98,15.77,15.92,181900.0
2012-06-22 10:30:00,15.93,16.11,15.85,16.0,293600.0,15.93,16.11,15.85,16.0,293600.0
2012-06-22 10:35:00,15.99,16.03,15.77,15.92,264500.0,15.99,16.03,15.77,15.92,264500.0
2012-06-22 10:40:00,15.92,15.93,15.81,15.91,110500.0,15.92,15.93,15.81,15.91,110500.0
2012-06-22 10:45:00,15.91,15.92,15.76,15.87,109600.0,15.91,15.92,15.76,15.87,109600.0
2012-06-22 10:50:00,15.88,15.92,15.76,15.8,64400.0,15.88,15.92,15.76,15.8,64400.0
2012-06-22 10:55:00,15.78,15.84,15.76,15.77,83700.0,15.78,15.84,15.76,15.77,83700.0
2012-06-22 11:00:00,15.79,15.95,15.77,15.94,127400.0,15.79,15.95,15.77,15.94,127400.0
2012-06-22 11:05:00,15.95,15.95,15.85,15.89,76200.0,15.95,15.95,15.85,15.89,76200.0
2012-06-22 11:10:00,15.89,15.9,15.81,15.87,53300.0,15.89,15.9,15.81,15.87,53300.0
2012-06-22 11:15:00,15.86,15.87,15.8,15.83,52900.0,15.86,15.87,15.8,15.83,52900.0
2012-06-22 11:20:00,15.83,15.89,15.81,15.85,44400.0,15.83,15.89,15.81,15.85,44400.0
2012-06-22 11:25:00,15.86,15.91,15.84,15.91,46600.0,15.86,15.91,15.84,15.91,46600.0
2012-06-22 11:30:00,15.9,15.92,15.87,15.91,51700.0,15.9,15.92,15.87,15.91,51700.0
2012-06-22 11:35:00,15.92,16.09,15.91,16.04,223100.0,15.92,16.09,15.91,16.04,223100.0
2012-06-22 11:40:00,16.04,16.18,16.04,16.1,173500.0,16.04,16.18,16.04,16.1,173500.0
2012-06-22 11:45:00,16.09,16.19,16.06,16.18,112300.0,16.09,16.19,16.06,16.18,112300.0
2012-06-22 11:50:00,16.18,16.19,15.94,16.0,192800.0,16.18,16.19,15.94,16.0,192800.0
2012-06-22 11:55:00,16.0,16.03,15.96,16.02,79900.0,16.0,16.03,15.96,16.02,79900.0
2012-06-22 12:00:00,16.0,16.05,15.96,15.97,93700.0,16.0,16.05,15.96,15.97,93700.0
2012-06-22 12:05:00,15.96,16.01,15.96,16.0,32200.0,15.96,16.01,15.96,16.0,32200.0
2012-06-22 12:10:00,16.02,16.05,15.98,15.99,65600.0,16.02,16.05,15.98,15.99,65600.0
2012-06-22 12:15:00,16.0,16.01,15.9,15.93,77400.0,16.0,16.01,15.9,15.93,77400.0
2012-06-22 12:20:00,15.95,15.99,15.95,15.98,23900.0,15.95,15.99,15.95,15.98,23900.0
2012-06-22 12:25:00,15.96,16.12,15.95,16.12,158400.0,15.96,16.12,15.95,16.12,158400.0
2012-06-22 12:30:00,16.09,16.12,16.02,16.1,65300.0,16.09,16.12,16.02,16.1,65300.0
2012-06-22 12:35:00,16.1,16.1,15.96,15.96,102400.0,16.1,16.1,15.96,15.96,102400.0
2012-06-22 12:40:00,15.96,16.0,15.96,15.97,94800.0,15.96,16.0,15.96,15.97,94800.0
2012-06-22 12:45:00,15.97,16.0,15.92,15.95,50600.0,15.97,16.0,15.92,15.95,50600.0
2012-06-22 12:50:00,15.97,15.98,15.92,15.96,72900.0,15.97,15.98,15.92,15.96,72900.0
2012-06-22 12:55:00,15.95,15.96,15.93,15.95,29100.0,15.95,15.96,15.93,15.95,29100.0
2012-06-22 13:00:00,15.94,15.97,15.93,15.94,52400.0,15.94,15.97,15.93,15.94,52400.0
2012-06-22 13:05:00,15.93,15.93,15.86,15.9,102900.0,15.93,15.93,15.86,15.9,102900.0
2012-06-22 13:10:00,15.91,15.91,15.86,15.91,37600.0,15.91,15.91,15.86,15.91,37600.0
2012-06-22 13:15:00,15.91,15.92,15.89,15.9,26100.0,15.91,15.92,15.89,15.9,26100.0
2012-06-22 13:20:00,15.89,15.91,15.86,15.89,26100.0,15.89,15.91,15.86,15.89,26100.0
2012-06-22 13:25:00,15.89,15.95,15.88,15.89,67600.0,15.89,15.95,15.88,15.89,67600.0
2012-06-22 13:30:00,15.88,15.89,15.82,15.88,83200.0,15.88,15.89,15.82,15.88,83200.0
2012-06-22 13:35:00,15.89,15.89,15.87,15.87,47000.0,15.89,15.89,15.87,15.87,47000.0
2012-06-22 13:40:00,15.87,15.89,15.86,15.89,25200.0,15.87,15.89,15.86,15.89,25200.0
2012-06-22 13:45:00,15.89,15.89,15.77,15.79,90100.0,15.89,15.89,15.77,15.79,90100.0
2012-06-22 13:50:00,15.8,15.88,15.78,15.88,51700.0,15.8,15.88,15.78,15.88,51700.0
2012-06-22 13:55:00,15.88,15.88,15.82,15.83,72700.0,15.88,15.88,15.82,15.83,72700.0
2012-06-22 14:00:00,15.83,15.87,15.8,15.83,47000.0,15.83,15.87,15.8,15.83,47000.0
2012-06-22 14:05:00,15.82,15.83,15.78,15.78,58400.0,15.82,15.83,15.78,15.78,58400.0
2012-06-22 14:10:00,15.78,15.81,15.76,15.77,55100.0,15.78,15.81,15.76,15.77,55100.0
2012-06-22 14:15:00,15.79,15.79,15.72,15.72,68600.0,15.79,15.79,15.72,15.72,68600.0
2012-06-22 14:20:00,15.72,15.77,15.68,15.75,107600.0,15.72,15.77,15.68,15.75,107600.0
2012-06-22 14:25:00,15.75,15.75,15.7,15.75,33800.0,15.75,15.75,15.7,15.75,33800.0
2012-06-22 14:30:00,15.75,15.75,15.71,15.72,55000.0,15.75,15.75,15.71,15.72,55000.0
2012-06-22 14:35:00,15.73,15.84,15.72,15.74,109100.0,15.73,15.84,15.72,15.74,109100.0
2012-06-22 14:40:00,15.73,15.77,15.72,15.77,50500.0,15.73,15.77,15.72,15.77,50500.0
2012-06-22 14:45:00,15.77,15.78,15.75,15.77,78100.0,15.77,15.78,15.75,15.77,78100.0
2012-06-22 14:50:00,15.77,15.77,15.76,15.77,67700.0,15.77,15.77,15.76,15.77,67700.0
2012-06-22 14:55:00,15.77,15.77,15.75,15.77,123100.0,15.77,15.77,15.75,15.77,123100.0
2012-06-22 15:00:00,15.77,15.84,15.76,15.82,108800.0,15.77,15.84,15.76,15.82,108800.0
2012-06-22 15:05:00,15.84,15.87,15.8,15.82,132200.0,15.84,15.87,15.8,15.82,132200.0
2012-06-22 15:10:00,15.82,15.87,15.82,15.82,51500.0,15.82,15.87,15.82,15.82,51500.0
2012-06-22 15:15:00,15.82,15.83,15.73,15.79,120800.0,15.82,15.83,15.73,15.79,120800.0
2012-06-22 15:20:00,15.78,15.8,15.75,15.8,46200.0,15.78,15.8,15.75,15.8,46200.0
2012-06-22 15:25:00,15.8,15.86,15.76,15.82,103800.0,15.8,15.86,15.76,15.82,103800.0
2012-06-22 15:30:00,15.82,15.83,15.76,15.78,108600.0,15.82,15.83,15.76,15.78,108600.0
2012-06-22 15:35:00,15.78,15.83,15.74,15.8,70700.0,15.78,15.83,15.74,15.8,70700.0
2012-06-22 15:40:00,15.81,15.85,15.78,15.79,143800.0,15.81,15.85,15.78,15.79,143800.0
2012-06-22 15:45:00,15.79,15.83,15.73,15.78,258900.0,15.79,15.83,15.73,15.78,258900.0
2012-06-22 15:50:00,15.79,15.89,15.79,15.87,388300.0,15.79,15.89,15.79,15.87,388300.0
2012-06-22 15:55:00,15.87,15.88,15.78,15.82,572800.0,15.87,15.88,15.78,15.82,572800.0
2012-06-25 09:30:00,15.57,15.57,15.33,15.35,293800.0,15.57,15.57,15.33,15.35,293800.0
2012-06-25 09:35:00,15.34,15.5,15.34,15.44,176600.0,15.34,15.5,15.34,15.44,176600.0
2012-06-25 09:40:00,15.4,15.54,15.38,15.54,115400.0,15.4,15.54,15.38,15.54,115400.0
2012-06-25 09:45:00,15.55,15.65,15.49,15.55,222300.0,15.55,15.65,15.49,15.55,222300.0
2012-06-25 09:50:00,15.54,15.54,15.36,15.37,114900.0,15.54,15.54,15.36,15.37,114900.0
2012-06-25 09:55:00,15.37,15.5,15.35,15.45,76600.0,15.37,15.5,15.35,15.45,76600.0
2012-06-25 10:00:00,15.47,15.51,15.38,15.39,86300.0,15.47,15.51,15.38,15.39,86300.0
2012-06-25 10:05:00,15.38,15.4,15.25,15.32,152400.0,15.38,15.4,15.25,15.32,152400.0
2012-06-25 10:10:00,15.32,15.33,15.18,15.27,117700.0,15.32,15.33,15.18,15.27,117700.0
2012-06-25 10:15:00,15.26,15.26,15.17,15.17,68900.0,15.26,15.26,15.17,15.17,68900.0
2012-06-25 10:20:00,15.18,15.21,15.08,15.18,160400.0,15.18,15.21,15.08,15.18,160400.0
2012-06-25 10:25:00,15.2,15.23,15.12,15.18,79600.0,15.2,15.23,15.12,15.18,79600.0
2012-06-25 10:30:00,15.19,15.23,15.16,15.18,57000.0,15.19,15.23,15.16,15.18,57000.0
2012-06-25 10:35:00,15.17,15.23,15.13,15.17,96600.0,15.17,15.23,15.13,15.17,96600.0
2012-06-25 10:40:00,15.17,15.22,15.12,15.19,54300.0,15.17,15.22,15.12,15.19,54300.0
2012-06-25 10:45:00,15.21,15.21,15.15,15.17,22500.0,15.21,15.21,15.15,15.17,22500.0
2012-06-25 10:50:00,15.17,15.21,15.13,15.18,48500.0,15.17,15.21,15.13,15.18,48500.0
2012-06-25 10:55:00,15.17,15.19,15.05,15.11,94900.0,15.17,15.19,15.05,15.11,94900.0
2012-06-25 11:00:00,15.1,15.16,15.07,15.07,40900.0,15.1,15.16,15.07,15.07,40900.0
2012-06-25 11:05:00,15.07,15.16,15.05,15.15,42700.0,15.07,15.16,15.05,15.15,42700.0
2012-06-25 11:10:00,15.14,15.16,15.12,15.12,26300.0,15.14,15.16,15.12,15.12,26300.0
2012-06-25 11:15:00,15.13,15.15,15.08,15.1,33500.0,15.13,15.15,15.08,15.1,33500.0
2012-06-25 11:20:00,15.09,15.13,15.03,15.06,53900.0,15.09,15.13,15.03,15.06,53900.0
2012-06-25 11:25:00,15.06,15.1,15.01,15.07,116400.0,15.06,15.1,15.01,15.07,116400.0
2012-06-25 11:30:00,15.08,15.09,15.0,15.01,59100.0,15.08,15.09,15.0,15.01,59100.0
2012-06-25 11:35:00,15.01,15.02,14.99,15.01,80300.0,15.01,15.02,14.99,15.01,80300.0
2012-06-25 11:40:00,15.0,15.01,14.93,14.98,114200.0,15.0,15.01,14.93,14.98,114200.0
2012-06-25 11:45:00,14.98,15.02,14.96,14.98,30500.0,14.98,15.02,14.96,14.98,30500.0
2012-06-25 11:50:00,14.98,14.99,14.94,14.97,43000.0,14.98,14.99,14.94,14.97,43000.0
2012-06-25 11:55:00,14.96,14.98,14.9,14.93,42700.0,14.96,14.98,14.9,14.93,42700.0
2012-06-25 12:00:00,14.92,14.94,14.9,14.93,56500.0,14.92,14.94,14.9,14.93,56500.0
2012-06-25 12:05:00,14.91,14.98,14.91,14.97,47200.0,14.91,14.98,14.91,14.97,47200.0
2012-06-25 12:10:00,14.97,14.97,14.91,14.95,32200.0,14.97,14.97,14.91,14.95,32200.0
2012-06-25 12:15:00,14.95,15.0,14.94,15.0,20400.0,14.95,15.0,14.94,15.0,20400.0
2012-06-25 12:20:00,14.99,15.08,14.98,15.07,66400.0,14.99,15.08,14.98,15.07,66400.0
2012-06-25 12:25:00,15.08,15.1,15.03,15.06,61100.0,15.08,15.1,15.03,15.06,61100.0
2012-06-25 12:30:00,15.06,15.06,15.01,15.06,18300.0,15.06,15.06,15.01,15.06,18300.0
2012-06-25 12:35:00,15.06,15.11,15.03,15.11,24200.0,15.06,15.11,15.03,15.11,24200.0
2012-06-25 12:40:00,15.1,15.17,15.1,15.16,72300.0,15.1,15.17,15.1,15.16,72300.0
2012-06-25 12:45:00,15.15,15.15,15.06,15.08,36100.0,15.15,15.15,15.06,15.08,36100.0
2012-06-25 12:50:00,15.08,15.13,15.06,15.1,26300.0,15.08,15.13,15.06,15.1,26300.0
2012-06-25 12:55:00,15.09,15.1,15.04,15.06,26800.0,15.09,15.1,15.04,15.06,26800.0
2012-06-25 13:00:00,15.05,15.06,14.96,14.97,52900.0,15.05,15.06,14.96,14.97,52900.0
2012-06-25 13:05:00,14.97,15.12,14.96,15.05,44400.0,14.97,15.12,14.96,15.05,44400.0
2012-06-25 13:10:00,15.05,15.12,15.05,15.11,24700.0,15.05,15.12,15.05,15.11,24700.0
2012-06-25 13:15:00,15.11,15.18,15.09,15.15,28600.0,15.11,15.18,15.09,15.15,28600.0
2012-06-25 13:20:00,15.15,15.19,15.12,15.16,30600.0,15.15,15.19,15.12,15.16,30600.0
2012-06-25 13:25:00,15.16,15.2,15.16,15.2,47100.0,15.16,15.2,15.16,15.2,47100.0
2012-06-25 13:30:00,15.19,15.22,15.14,15.17,35800.0,15.19,15.22,15.14,15.17,35800.0
2012-06-25 13:35:00,15.17,15.18,15.15,15.15,14800.0,15.17,15.18,15.15,15.15,14800.0
2012-06-25 13:40:00,15.16,15.16,15.05,15.09,40700.0,15.16,15.16,15.05,15.09,40700.0
2012-06-25 13:45:00,15.08,15.09,15.05,15.06,14300.0,15.08,15.09,15.05,15.06,14300.0
2012-06-25 13:50:00,15.06,15.11,15.06,15.1,15300.0,15.06,15.11,15.06,15.1,15300.0
2012-06-25 13:55:00,15.1,15.17,15.1,15.17,18400.0,15.1,15.17,15.1,15.17,18400.0
2012-06-25 14:00:00,15.17,15.25,15.15,15.17,28800.0,15.17,15.25,15.15,15.17,28800.0
2012-06-25 14:05:00,15.17,15.17,15.1,15.14,41400.0,15.17,15.17,15.1,15.14,41400.0
2012-06-25 14:10:00,15.15,15.18,15.14,15.18,22400.0,15.15,15.18,15.14,15.18,22400.0
2012-06-25 14:15:00,15.16,15.24,15.16,15.2,29800.0,15.16,15.24,15.16,15.2,29800.0
2012-06-25 14:20:00,15.2,15.22,15.19,15.21,30300.0,15.2,15.22,15.19,15.21,30300.0
2012-06-25 14:25:00,15.21,15.21,15.15,15.15,24700.0,15.21,15.21,15.15,15.15,24700.0
2012-06-25 14:30:00,15.15,15.17,15.14,15.17,24200.0,15.15,15.17,15.14,15.17,24200.0
2012-06-25 14:35:00,15.16,15.25,15.15,15.23,28800.0,15.16,15.25,15.15,15.23,28800.0
2012-06-25 14:40:00,15.23,15.23,15.18,15.2,34900.0,15.23,15.23,15.18,15.2,34900.0
2012-06-25 14:45:00,15.2,15.24,15.19,15.24,31200.0,15.2,15.24,15.19,15.24,31200.0
2012-06-25 14:50:00,15.24,15.24,15.21,15.24,23200.0,15.24,15.24,15.21,15.24,23200.0
2012-06-25 14:55:00,15.24,15.3,15.24,15.26,61700.0,15.24,15.3,15.24,15.26,61700.0
2012-06-25 15:00:00,15.27,15.29,15.22,15.23,23900.0,15.27,15.29,15.22,15.23,23900.0
2012-06-25 15:05:00,15.23,15.34,15.23,15.31,48900.0,15.23,15.34,15.23,15.31,48900.0
2012-06-25 15:10:00,15.32,15.34,15.25,15.32,76400.0,15.32,15.34,15.25,15.32,76400.0
2012-06-25 15:15:00,15.33,15.33,15.28,15.33,40800.0,15.33,15.33,15.28,15.33,40800.0
2012-06-25 15:20:00,15.32,15.35,15.29,15.34,42700.0,15.32,15.35,15.29,15.34,42700.0
2012-06-25 15:25:00,15.34,15.36,15.27,15.29,63400.0,15.34,15.36,15.27,15.29,63400.0
2012-06-25 15:30:00,15.29,15.29,15.2,15.26,70100.0,15.29,15.29,15.2,15.26,70100.0
2012-06-25 15:35:00,15.25,15.28,15.24,15.28,57400.0,15.25,15.28,15.24,15.28,57400.0
2012-06-25 15:40:00,15.29,15.31,15.22,15.25,75500.0,15.29,15.31,15.22,15.25,75500.0
2012-06-25 15:45:00,15.26,15.28,15.22,15.23,58200.0,15.26,15.28,15.22,15.23,58200.0
2012-06-25 15:50:00,15.23,15.25,15.11,15.15,186600.0,15.23,15.25,15.11,15.15,186600.0
2012-06-25 15:55:00,15.15,15.23,15.15,15.2,158500.0,15.15,15.23,15.15,15.2,158500.0
2012-06-26 09:30:00,15.32,15.7,15.3,15.67,346200.0,15.32,15.7,15.3,15.67,346200.0
2012-06-26 09:35:00,15.67,15.69,15.4,15.58,178700.0,15.67,15.69,15.4,15.58,178700.0
2012-06-26 09:40:00,15.58,15.58,15.3,15.3,92600.0,15.58,15.58,15.3,15.3,92600.0
2012-06-26 09:45:00,15.35,15.35,15.11,15.23,149700.0,15.35,15.35,15.11,15.23,149700.0
2012-06-26 09:50:00,15.24,15.27,15.13,15.25,59900.0,15.24,15.27,15.13,15.25,59900.0
2012-06-26 09:55:00,15.24,15.32,15.15,15.32,63200.0,15.24,15.32,15.15,15.32,63200.0
2012-06-26 10:00:00,15.32,15.33,15.2,15.3,59900.0,15.32,15.33,15.2,15.3,59900.0
2012-06-26 10:05:00,15.3,15.36,15.26,15.3,40300.0,15.3,15.36,15.26,15.3,40300.0
2012-06-26 10:10:00,15.31,15.31,15.22,15.27,13000.0,15.31,15.31,15.22,15.27,13000.0
2012-06-26 10:15:00,15.26,15.27,15.13,15.18,65600.0,15.26,15.27,15.13,15.18,65600.0
2012-06-26 10:20:00,15.18,15.21,15.1,15.13,78000.0,15.18,15.21,15.1,15.13,78000.0
2012-06-26 10:25:00,15.14,15.18,15.11,15.12,18100.0,15.14,15.18,15.11,15.12,18100.0
2012-06-26 10:30:00,15.12,15.12,14.95,15.0,106000.0,15.12,15.12,14.95,15.0,106000.0
2012-06-26 10:35:00,14.99,15.0,14.94,14.98,51900.0,14.99,15.0,14.94,14.98,51900.0
2012-06-26 10:40:00,14.99,14.99,14.95,14.98,25000.0,14.99,14.99,14.95,14.98,25000.0
2012-06-26 10:45:00,14.98,14.99,14.93,14.98,17400.0,14.98,14.99,14.93,14.98,17400.0
2012-06-26 10:50:00,14.97,14.99,14.93,14.96,32300.0,14.97,14.99,14.93,14.96,32300.0
2012-06-26 10:55:00,14.96,15.0,14.95,14.99,43200.0,14.96,15.0,14.95,14.99,43200.0
2012-06-26 11:00:00,14.99,15.08,14.98,15.07,44700.0,14.99,15.08,14.98,15.07,44700.0
2012-06-26 11:05:00,15.05,15.05,14.83,14.88,111700.0,15.05,15.05,14.83,14.88,111700.0
2012-06-26 11:10:00,14.87,14.93,14.83,14.93,41400.0,14.87,14.93,14.83,14.93,41400.0
2012-06-26 11:15:00,14.93,14.99,14.93,14.98,23200.0,14.93,14.99,14.93,14.98,23200.0
2012-06-26 11:20:00,14.98,15.0,14.97,15.0,14900.0,14.98,15.0,14.97,15.0,14900.0
2012-06-26 11:25:00,14.99,15.0,14.9,14.9,30900.0,14.99,15.0,14.9,14.9,30900.0
2012-06-26 11:30:00,14.91,14.98,14.91,14.96,24600.0,14.91,14.98,14.91,14.96,24600.0
2012-06-26 11:35:00,14.94,14.95,14.91,14.92,8000.0,14.94,14.95,14.91,14.92,8000.0
2012-06-26 11:40:00,14.91,14.92,14.85,14.88,57200.0,14.91,14.92,14.85,14.88,57200.0
2012-06-26 11:45:00,14.88,14.88,14.83,14.86,18000.0,14.88,14.88,14.83,14.86,18000.0
2012-06-26 11:50:00,14.86,14.94,14.86,14.9,38000.0,14.86,14.94,14.86,14.9,38000.0
2012-06-26 11:55:00,14.9,14.98,14.9,14.98,36000.0,14.9,14.98,14.9,14.98,36000.0
2012-06-26 12:00:00,14.98,15.02,14.97,15.02,33800.0,14.98,15.02,14.97,15.02,33800.0
2012-06-26 12:05:00,15.02,15.07,15.02,15.06,32400.0,15.02,15.07,15.02,15.06,32400.0
2012-06-26 12:10:00,15.07,15.09,15.01,15.01,42200.0,15.07,15.09,15.01,15.01,42200.0
2012-06-26 12:15:00,15.0,15.04,14.98,15.03,35000.0,15.0,15.04,14.98,15.03,35000.0
2012-06-26 12:20:00,15.03,15.04,15.0,15.03,19000.0,15.03,15.04,15.0,15.03,19000.0
2012-06-26 12:25:00,15.04,15.05,14.99,15.02,52100.0,15.04,15.05,14.99,15.02,52100.0
2012-06-26 12:30:00,15.02,15.03,14.96,15.02,24600.0,15.02,15.03,14.96,15.02,24600.0
2012-06-26 12:35:00,15.03,15.04,15.0,15.02,21500.0,15.03,15.04,15.0,15.02,21500.0
2012-06-26 12:40:00,15.01,15.04,15.01,15.04,19700.0,15.01,15.04,15.01,15.04,19700.0
2012-06-26 12:45:00,15.04,15.04,15.01,15.02,20300.0,15.04,15.04,15.01,15.02,20300.0
2012-06-26 12:50:00,15.02,15.02,14.97,14.97,17400.0,15.02,15.02,14.97,14.97,17400.0
2012-06-26 12:55:00,14.98,15.0,14.98,15.0,21900.0,14.98,15.0,14.98,15.0,21900.0
2012-06-26 13:00:00,15.01,15.03,14.97,14.98,28400.0,15.01,15.03,14.97,14.98,28400.0
2012-06-26 13:05:00,14.98,14.98,14.93,14.96,25300.0,14.98,14.98,14.93,14.96,25300.0
2012-06-26 13:10:00,14.96,14.99,14.91,14.95,23400.0,14.96,14.99,14.91,14.95,23400.0
2012-06-26 13:15:00,14.95,14.96,14.92,14.93,32800.0,14.95,14.96,14.92,14.93,32800.0
2012-06-26 13:20:00,14.94,14.95,14.93,14.93,11100.0,14.94,14.95,14.93,14.93,11100.0
2012-06-26 13:25:00,14.94,14.94,14.9,14.94,20400.0,14.94,14.94,14.9,14.94,20400.0
2012-06-26 13:30:00,14.93,14.94,14.9,14.94,28800.0,14.93,14.94,14.9,14.94,28800.0
2012-06-26 13:35:00,14.94,14.96,14.9,14.91,22300.0,14.94,14.96,14.9,14.91,22300.0
2012-06-26 13:40:00,14.91,14.91,14.86,14.88,33200.0,14.91,14.91,14.86,14.88,33200.0
2012-06-26 13:45:00,14.88,14.88,14.84,14.85,28400.0,14.88,14.88,14.84,14.85,28400.0
2012-06-26 13:50:00,14.86,14.95,14.86,14.9,33100.0,14.86,14.95,14.86,14.9,33100.0
2012-06-26 13:55:00,14.91,14.95,14.89,14.94,23000.0,14.91,14.95,14.89,14.94,23000.0
2012-06-26 14:00:00,14.94,14.96,14.88,14.89,25400.0,14.94,14.96,14.88,14.89,25400.0
2012-06-26 14:05:00,14.89,14.96,14.88,14.96,41600.0,14.89,14.96,14.88,14.96,41600.0
2012-06-26 14:10:00,14.97,15.05,14.96,15.02,34000.0,14.97,15.05,14.96,15.02,34000.0
2012-06-26 14:15:00,15.01,15.07,15.01,15.04,44600.0,15.01,15.07,15.01,15.04,44600.0
2012-06-26 14:20:00,15.04,15.08,15.02,15.04,19000.0,15.04,15.08,15.02,15.04,19000.0
2012-06-26 14:25:00,15.03,15.04,14.99,15.01,23300.0,15.03,15.04,14.99,15.01,23300.0
2012-06-26 14:30:00,15.0,15.02,14.97,15.0,27900.0,15.0,15.02,14.97,15.0,27900.0
2012-06-26 14:35:00,15.01,15.02,14.95,14.95,27300.0,15.01,15.02,14.95,14.95,27300.0
2012-06-26 14:40:00,14.96,15.0,14.95,14.98,26300.0,14.96,15.0,14.95,14.98,26300.0
2012-06-26 14:45:00,14.99,15.02,14.98,15.0,19500.0,14.99,15.02,14.98,15.0,19500.0
2012-06-26 14:50:00,15.0,15.0,14.92,14.96,32600.0,15.0,15.0,14.92,14.96,32600.0
2012-06-26 14:55:00,14.96,15.0,14.95,15.0,15400.0,14.96,15.0,14.95,15.0,15400.0
2012-06-26 15:00:00,15.0,15.02,14.96,14.99,21400.0,15.0,15.02,14.96,14.99,21400.0
2012-06-26 15:05:00,14.98,15.04,14.98,15.0,35700.0,14.98,15.04,14.98,15.0,35700.0
2012-06-26 15:10:00,15.01,15.03,14.96,14.98,31100.0,15.01,15.03,14.96,14.98,31100.0
2012-06-26 15:15:00,14.98,15.01,14.97,15.01,41800.0,14.98,15.01,14.97,15.01,41800.0
2012-06-26 15:20:00,15.01,15.03,15.0,15.03,25600.0,15.01,15.03,15.0,15.03,25600.0
2012-06-26 15:25:00,15.02,15.02,14.93,14.99,43800.0,15.02,15.02,14.93,14.99,43800.0
2012-06-26 15:30:00,14.99,14.99,14.94,14.95,45000.0,14.99,14.99,14.94,14.95,45000.0
2012-06-26 15:35:00,14.95,14.97,14.88,14.88,43600.0,14.95,14.97,14.88,14.88,43600.0
2012-06-26 15:40:00,14.88,14.98,14.87,14.96,66500.0,14.88,14.98,14.87,14.96,66500.0
2012-06-26 15:45:00,14.96,14.99,14.92,14.98,135300.0,14.96,14.99,14.92,14.98,135300.0
2012-06-26 15:50:00,14.97,14.98,14.87,14.91,136100.0,14.97,14.98,14.87,14.91,136100.0
2012-06-26 15:55:00,14.91,14.93,14.86,14.88,175000.0,14.91,14.93,14.86,14.88,175000.0
2012-06-27 09:30:00,14.87,14.96,14.85,14.87,151200.0,14.87,14.96,14.85,14.87,151200.0
2012-06-27 09:35:00,14.86,15.19,14.86,15.02,127100.0,14.86,15.19,14.86,15.02,127100.0
2012-06-27 09:40:00,15.03,15.06,15.0,15.05,67700.0,15.03,15.06,15.0,15.05,67700.0
2012-06-27 09:45:00,15.03,15.05,14.87,14.91,70800.0,15.03,15.05,14.87,14.91,70800.0
2012-06-27 09:50:00,14.92,14.92,14.87,14.89,34200.0,14.92,14.92,14.87,14.89,34200.0
2012-06-27 09:55:00,14.87,14.99,14.85,14.99,38800.0,14.87,14.99,14.85,14.99,38800.0
2012-06-27 10:00:00,14.97,15.05,14.94,15.05,27100.0,14.97,15.05,14.94,15.05,27100.0
2012-06-27 10:05:00,15.05,15.05,14.96,15.0,66000.0,15.05,15.05,14.96,15.0,66000.0
2012-06-27 10:10:00,15.01,15.02,14.95,15.0,25300.0,15.01,15.02,14.95,15.0,25300.0
2012-06-27 10:15:00,15.0,15.01,14.96,14.99,20900.0,15.0,15.01,14.96,14.99,20900.0
2012-06-27 10:20:00,15.0,15.03,14.92,15.03,29900.0,15.0,15.03,14.92,15.03,29900.0
2012-06-27 10:25:00,15.02,15.12,15.01,15.07,33800.0,15.02,15.12,15.01,15.07,33800.0
2012-06-27 10:30:00,15.07,15.1,15.04,15.07,25500.0,15.07,15.1,15.04,15.07,25500.0
2012-06-27 10:35:00,15.06,15.09,15.04,15.07,12600.0,15.06,15.09,15.04,15.07,12600.0
2012-06-27 10:40:00,15.09,15.09,15.05,15.09,15400.0,15.09,15.09,15.05,15.09,15400.0
2012-06-27 10:45:00,15.09,15.25,15.08,15.25,107300.0,15.09,15.25,15.08,15.25,107300.0
2012-06-27 10:50:00,15.25,15.29,15.19,15.19,48600.0,15.25,15.29,15.19,15.19,48600.0
2012-06-27 10:55:00,15.21,15.29,15.15,15.2,43700.0,15.21,15.29,15.15,15.2,43700.0
2012-06-27 11:00:00,15.21,15.3,15.19,15.3,56800.0,15.21,15.3,15.19,15.3,56800.0
2012-06-27 11:05:00,15.29,15.39,15.25,15.25,81100.0,15.29,15.39,15.25,15.25,81100.0
2012-06-27 11:10:00,15.26,15.3,15.2,15.23,52900.0,15.26,15.3,15.2,15.23,52900.0
2012-06-27 11:15:00,15.23,15.32,15.21,15.31,23000.0,15.23,15.32,15.21,15.31,23000.0
2012-06-27 11:20:00,15.32,15.34,15.3,15.31,29600.0,15.32,15.34,15.3,15.31,29600.0
2012-06-27 11:25:00,15.31,15.33,15.27,15.28,25500.0,15.31,15.33,15.27,15.28,25500.0
2012-06-27 11:30:00,15.29,15.4,15.28,15.4,28800.0,15.29,15.4,15.28,15.4,28800.0
2012-06-27 11:35:00,15.4,15.48,15.38,15.43,109700.0,15.4,15.48,15.38,15.43,109700.0
2012-06-27 11:40:00,15.43,15.43,15.37,15.37,39900.0,15.43,15.43,15.37,15.37,39900.0
2012-06-27 11:45:00,15.36,15.38,15.35,15.38,22100.0,15.36,15.38,15.35,15.38,22100.0
2012-06-27 11:50:00,15.38,15.39,15.34,15.37,21500.0,15.38,15.39,15.34,15.37,21500.0
2012-06-27 11:55:00,15.35,15.35,15.3,15.33,37700.0,15.35,15.35,15.3,15.33,37700.0
2012-06-27 12:00:00,15.33,15.41,15.32,15.35,26300.0,15.33,15.41,15.32,15.35,26300.0
2012-06-27 12:05:00,15.35,15.39,15.35,15.39,9600.0,15.35,15.39,15.35,15.39,9600.0
2012-06-27 12:10:00,15.4,15.4,15.36,15.38,10500.0,15.4,15.4,15.36,15.38,10500.0
2012-06-27 12:15:00,15.38,15.38,15.34,15.35,10600.0,15.38,15.38,15.34,15.35,10600.0
2012-06-27 12:20:00,15.36,15.38,15.34,15.38,15700.0,15.36,15.38,15.34,15.38,15700.0
2012-06-27 12:25:00,15.38,15.4,15.34,15.37,18700.0,15.38,15.4,15.34,15.37,18700.0
2012-06-27 12:30:00,15.36,15.36,15.3,15.33,23600.0,15.36,15.36,15.3,15.33,23600.0
2012-06-27 12:35:00,15.31,15.36,15.31,15.36,12200.0,15.31,15.36,15.31,15.36,12200.0
2012-06-27 12:40:00,15.37,15.4,15.37,15.39,15100.0,15.37,15.4,15.37,15.39,15100.0
2012-06-27 12:45:00,15.4,15.41,15.36,15.37,20700.0,15.4,15.41,15.36,15.37,20700.0
2012-06-27 12:50:00,15.38,15.41,15.36,15.37,19400.0,15.38,15.41,15.36,15.37,19400.0
2012-06-27 12:55:00,15.37,15.4,15.37,15.4,17300.0,15.37,15.4,15.37,15.4,17300.0
2012-06-27 13:00:00,15.4,15.41,15.39,15.41,10000.0,15.4,15.41,15.39,15.41,10000.0
2012-06-27 13:05:00,15.4,15.41,15.38,15.4,16400.0,15.4,15.41,15.38,15.4,16400.0
2012-06-27 13:10:00,15.4,15.49,15.31,15.42,149900.0,15.4,15.49,15.31,15.42,149900.0
2012-06-27 13:15:00,15.42,15.42,15.38,15.4,13200.0,15.42,15.42,15.38,15.4,13200.0
2012-06-27 13:20:00,15.38,15.39,15.34,15.36,10100.0,15.38,15.39,15.34,15.36,10100.0
2012-06-27 13:25:00,15.36,15.37,15.34,15.37,16600.0,15.36,15.37,15.34,15.37,16600.0
2012-06-27 13:30:00,15.37,15.37,15.34,15.35,21300.0,15.37,15.37,15.34,15.35,21300.0
2012-06-27 13:35:00,15.34,15.35,15.31,15.31,32000.0,15.34,15.35,15.31,15.31,32000.0
2012-06-27 13:40:00,15.31,15.32,15.28,15.29,19600.0,15.31,15.32,15.28,15.29,19600.0
2012-06-27 13:45:00,15.28,15.29,15.26,15.29,20500.0,15.28,15.29,15.26,15.29,20500.0
2012-06-27 13:50:00,15.28,15.29,15.21,15.23,58700.0,15.28,15.29,15.21,15.23,58700.0
2012-06-27 13:55:00,15.23,15.25,15.2,15.22,34800.0,15.23,15.25,15.2,15.22,34800.0
2012-06-27 14:00:00,15.22,15.28,15.22,15.25,26600.0,15.22,15.28,15.22,15.25,26600.0
2012-06-27 14:05:00,15.24,15.25,15.2,15.22,20100.0,15.24,15.25,15.2,15.22,20100.0
2012-06-27 14:10:00,15.21,15.22,15.18,15.21,17800.0,15.21,15.22,15.18,15.21,17800.0
2012-06-27 14:15:00,15.21,15.25,15.18,15.25,15400.0,15.21,15.25,15.18,15.25,15400.0
2012-06-27 14:20:00,15.26,15.32,15.25,15.25,13900.0,15.26,15.32,15.25,15.25,13900.0
2012-06-27 14:25:00,15.26,15.27,15.24,15.25,14200.0,15.26,15.27,15.24,15.25,14200.0
2012-06-27 14:30:00,15.25,15.37,15.24,15.27,40000.0,15.25,15.37,15.24,15.27,40000.0
2012-06-27 14:35:00,15.27,15.3,15.26,15.29,11800.0,15.27,15.3,15.26,15.29,11800.0
2012-06-27 14:40:00,15.28,15.35,15.27,15.33,13500.0,15.28,15.35,15.27,15.33,13500.0
2012-06-27 14:45:00,15.32,15.33,15.3,15.3,17300.0,15.32,15.33,15.3,15.3,17300.0
2012-06-27 14:50:00,15.3,15.31,15.26,15.28,8600.0,15.3,15.31,15.26,15.28,8600.0
2012-06-27 14:55:00,15.28,15.3,15.26,15.28,16100.0,15.28,15.3,15.26,15.28,16100.0
2012-06-27 15:00:00,15.28,15.3,15.27,15.29,14300.0,15.28,15.3,15.27,15.29,14300.0
2012-06-27 15:05:00,15.29,15.3,15.26,15.29,35400.0,15.29,15.3,15.26,15.29,35400.0
2012-06-27 15:10:00,15.29,15.33,15.28,15.32,41200.0,15.29,15.33,15.28,15.32,41200.0
2012-06-27 15:15:00,15.32,15.38,15.32,15.37,21600.0,15.32,15.38,15.32,15.37,21600.0
2012-06-27 15:20:00,15.37,15.44,15.32,15.33,53100.0,15.37,15.44,15.32,15.33,53100.0
2012-06-27 15:25:00,15.34,15.36,15.31,15.34,34200.0,15.34,15.36,15.31,15.34,34200.0
2012-06-27 15:30:00,15.34,15.37,15.34,15.36,26800.0,15.34,15.37,15.34,15.36,26800.0
2012-06-27 15:35:00,15.35,15.42,15.35,15.42,47400.0,15.35,15.42,15.35,15.42,47400.0
2012-06-27 15:40:00,15.42,15.44,15.39,15.4,34600.0,15.42,15.44,15.39,15.4,34600.0
2012-06-27 15:45:00,15.4,15.44,15.4,15.42,48900.0,15.4,15.44,15.4,15.42,48900.0
2012-06-27 15:50:00,15.42,15.42,15.36,15.37,40700.0,15.42,15.42,15.36,15.37,40700.0
2012-06-27 15:55:00,15.37,15.37,15.33,15.35,134900.0,15.37,15.37,15.33,15.35,134900.0
2012-06-28 09:30:00,15.25,15.25,15.07,15.15,75600.0,15.25,15.25,15.07,15.15,75600.0
2012-06-28 09:35:00,15.13,15.15,15.01,15.14,70600.0,15.13,15.15,15.01,15.14,70600.0
2012-06-28 09:40:00,15.16,15.3,14.95,14.95,202100.0,15.16,15.3,14.95,14.95,202100.0
2012-06-28 09:45:00,14.94,15.05,14.85,14.92,175300.0,14.94,15.05,14.85,14.92,175300.0
2012-06-28 09:50:00,14.93,15.07,14.88,15.03,162500.0,14.93,15.07,14.88,15.03,162500.0
2012-06-28 09:55:00,15.04,15.1,14.97,14.99,62100.0,15.04,15.1,14.97,14.99,62100.0
2012-06-28 10:00:00,14.98,14.98,14.8,14.83,137500.0,14.98,14.98,14.8,14.83,137500.0
2012-06-28 10:05:00,14.83,14.97,14.82,14.84,106500.0,14.83,14.97,14.82,14.84,106500.0
2012-06-28 10:10:00,14.85,14.93,14.68,14.69,153800.0,14.85,14.93,14.68,14.69,153800.0
2012-06-28 10:15:00,14.7,14.88,14.7,14.82,134400.0,14.7,14.88,14.7,14.82,134400.0
2012-06-28 10:20:00,14.82,14.86,14.81,14.86,68800.0,14.82,14.86,14.81,14.86,68800.0
2012-06-28 10:25:00,14.86,14.86,14.7,14.73,85300.0,14.86,14.86,14.7,14.73,85300.0
2012-06-28 10:30:00,14.73,14.74,14.66,14.71,98800.0,14.73,14.74,14.66,14.71,98800.0
2012-06-28 10:35:00,14.71,14.73,14.61,14.72,100600.0,14.71,14.73,14.61,14.72,100600.0
2012-06-28 10:40:00,14.71,14.76,14.68,14.73,49900.0,14.71,14.76,14.68,14.73,49900.0
2012-06-28 10:45:00,14.75,14.76,14.72,14.73,45300.0,14.75,14.76,14.72,14.73,45300.0
2012-06-28 10:50:00,14.73,14.81,14.73,14.77,57100.0,14.73,14.81,14.73,14.77,57100.0
2012-06-28 10:55:00,14.77,14.78,14.73,14.77,24600.0,14.77,14.78,14.73,14.77,24600.0
2012-06-28 11:00:00,14.77,14.77,14.7,14.7,42700.0,14.77,14.77,14.7,14.7,42700.0
2012-06-28 11:05:00,14.71,14.8,14.7,14.77,37400.0,14.71,14.8,14.7,14.77,37400.0
2012-06-28 11:10:00,14.77,14.84,14.76,14.83,39600.0,14.77,14.84,14.76,14.83,39600.0
2012-06-28 11:15:00,14.82,14.87,14.81,14.86,31700.0,14.82,14.87,14.81,14.86,31700.0
2012-06-28 11:20:00,14.86,14.95,14.86,14.95,36200.0,14.86,14.95,14.86,14.95,36200.0
2012-06-28 11:25:00,14.95,15.0,14.94,14.98,48300.0,14.95,15.0,14.94,14.98,48300.0
2012-06-28 11:30:00,14.99,15.02,14.97,15.01,64100.0,14.99,15.02,14.97,15.01,64100.0
2012-06-28 11:35:00,15.01,15.02,14.94,14.96,42600.0,15.01,15.02,14.94,14.96,42600.0
2012-06-28 11:40:00,14.93,14.94,14.88,14.9,33900.0,14.93,14.94,14.88,14.9,33900.0
2012-06-28 11:45:00,14.89,14.9,14.87,14.89,19200.0,14.89,14.9,14.87,14.89,19200.0
2012-06-28 11:50:00,14.9,14.91,14.86,14.87,23300.0,14.9,14.91,14.86,14.87,23300.0
2012-06-28 11:55:00,14.88,14.89,14.87,14.88,10900.0,14.88,14.89,14.87,14.88,10900.0
2012-06-28 12:00:00,14.87,14.89,14.84,14.85,23500.0,14.87,14.89,14.84,14.85,23500.0
2012-06-28 12:05:00,14.85,14.86,14.66,14.7,170500.0,14.85,14.86,14.66,14.7,170500.0
2012-06-28 12:10:00,14.7,14.75,14.7,14.74,47600.0,14.7,14.75,14.7,14.74,47600.0
2012-06-28 12:15:00,14.74,14.78,14.74,14.76,54900.0,14.74,14.78,14.74,14.76,54900.0
2012-06-28 12:20:00,14.75,14.75,14.66,14.69,59800.0,14.75,14.75,14.66,14.69,59800.0
2012-06-28 12:25:00,14.71,14.72,14.68,14.69,23500.0,14.71,14.72,14.68,14.69,23500.0
2012-06-28 12:30:00,14.69,14.69,14.58,14.59,113900.0,14.69,14.69,14.58,14.59,113900.0
2012-06-28 12:35:00,14.59,14.59,14.58,14.59,29500.0,14.59,14.59,14.58,14.59,29500.0
2012-06-28 12:40:00,14.59,14.59,14.51,14.52,113000.0,14.59,14.59,14.51,14.52,113000.0
2012-06-28 12:45:00,14.52,14.52,14.5,14.51,50400.0,14.52,14.52,14.5,14.51,50400.0
2012-06-28 12:50:00,14.52,14.6,14.51,14.56,95200.0,14.52,14.6,14.51,14.56,95200.0
2012-06-28 12:55:00,14.56,14.62,14.56,14.58,39600.0,14.56,14.62,14.56,14.58,39600.0
2012-06-28 13:00:00,14.57,14.61,14.54,14.61,45200.0,14.57,14.61,14.54,14.61,45200.0
2012-06-28 13:05:00,14.61,14.62,14.58,14.61,39800.0,14.61,14.62,14.58,14.61,39800.0
2012-06-28 13:10:00,14.61,14.61,14.6,14.61,16900.0,14.61,14.61,14.6,14.61,16900.0
2012-06-28 13:15:00,14.61,14.61,14.53,14.55,48500.0,14.61,14.61,14.53,14.55,48500.0
2012-06-28 13:20:00,14.56,14.64,14.55,14.61,47300.0,14.56,14.64,14.55,14.61,47300.0
2012-06-28 13:25:00,14.61,14.62,14.6,14.61,15700.0,14.61,14.62,14.6,14.61,15700.0
2012-06-28 13:30:00,14.61,14.62,14.6,14.61,21600.0,14.61,14.62,14.6,14.61,21600.0
2012-06-28 13:35:00,14.61,14.62,14.6,14.61,36000.0,14.61,14.62,14.6,14.61,36000.0
2012-06-28 13:40:00,14.61,14.62,14.6,14.62,25700.0,14.61,14.62,14.6,14.62,25700.0
2012-06-28 13:45:00,14.62,14.65,14.61,14.62,29100.0,14.62,14.65,14.61,14.62,29100.0
2012-06-28 13:50:00,14.63,14.64,14.62,14.62,13200.0,14.63,14.64,14.62,14.62,13200.0
2012-06-28 13:55:00,14.62,14.67,14.62,14.66,35200.0,14.62,14.67,14.62,14.66,35200.0
2012-06-28 14:00:00,14.66,14.67,14.62,14.63,21400.0,14.66,14.67,14.62,14.63,21400.0
2012-06-28 14:05:00,14.63,14.63,14.6,14.61,22500.0,14.63,14.63,14.6,14.61,22500.0
2012-06-28 14:10:00,14.61,14.62,14.59,14.61,48000.0,14.61,14.62,14.59,14.61,48000.0
2012-06-28 14:15:00,14.6,14.61,14.6,14.6,18400.0,14.6,14.61,14.6,14.6,18400.0
2012-06-28 14:20:00,14.6,14.61,14.6,14.61,39700.0,14.6,14.61,14.6,14.61,39700.0
2012-06-28 14:25:00,14.61,14.78,14.61,14.66,179800.0,14.61,14.78,14.61,14.66,179800.0
2012-06-28 14:30:00,14.65,14.67,14.63,14.64,48600.0,14.65,14.67,14.63,14.64,48600.0
2012-06-28 14:35:00,14.63,14.63,14.6,14.61,50700.0,14.63,14.63,14.6,14.61,50700.0
2012-06-28 14:40:00,14.61,14.62,14.57,14.61,48000.0,14.61,14.62,14.57,14.61,48000.0
2012-06-28 14:45:00,14.62,14.62,14.59,14.59,26800.0,14.62,14.62,14.59,14.59,26800.0
2012-06-28 14:50:00,14.6,14.61,14.59,14.6,30400.0,14.6,14.61,14.59,14.6,30400.0
2012-06-28 14:55:00,14.6,14.62,14.59,14.61,18300.0,14.6,14.62,14.59,14.61,18300.0
2012-06-28 15:00:00,14.61,14.66,14.6,14.63,45100.0,14.61,14.66,14.6,14.63,45100.0
2012-06-28 15:05:00,14.63,14.68,14.6,14.66,50400.0,14.63,14.68,14.6,14.66,50400.0
2012-06-28 15:10:00,14.66,14.67,14.62,14.62,24100.0,14.66,14.67,14.62,14.62,24100.0
2012-06-28 15:15:00,14.62,14.68,14.61,14.67,38500.0,14.62,14.68,14.61,14.67,38500.0
2012-06-28 15:20:00,14.68,14.69,14.66,14.67,45800.0,14.68,14.69,14.66,14.67,45800.0
2012-06-28 15:25:00,14.66,14.69,14.62,14.69,57900.0,14.66,14.69,14.62,14.69,57900.0
2012-06-28 15:30:00,14.69,14.77,14.66,14.72,111800.0,14.69,14.77,14.66,14.72,111800.0
2012-06-28 15:35:00,14.73,14.77,14.7,14.76,75300.0,14.73,14.77,14.7,14.76,75300.0
2012-06-28 15:40:00,14.75,14.76,14.66,14.68,85500.0,14.75,14.76,14.66,14.68,85500.0
2012-06-28 15:45:00,14.67,14.75,14.67,14.68,147600.0,14.67,14.75,14.67,14.68,147600.0
2012-06-28 15:50:00,14.68,14.74,14.67,14.71,190600.0,14.68,14.74,14.67,14.71,190600.0
2012-06-28 15:55:00,14.71,14.76,14.7,14.74,171900.0,14.71,14.76,14.7,14.74,171900.0
2012-06-29 09:30:00,15.35,15.36,15.07,15.07,140300.0,15.35,15.36,15.07,15.07,140300.0
2012-06-29 09:35:00,15.11,15.15,15.0,15.05,138800.0,15.11,15.15,15.0,15.05,138800.0
2012-06-29 09:40:00,15.07,15.12,15.03,15.06,60800.0,15.07,15.12,15.03,15.06,60800.0
2012-06-29 09:45:00,15.07,15.08,14.91,14.93,69700.0,15.07,15.08,14.91,14.93,69700.0
2012-06-29 09:50:00,14.94,14.97,14.9,14.9,58600.0,14.94,14.97,14.9,14.9,58600.0
2012-06-29 09:55:00,14.9,15.03,14.86,14.99,83200.0,14.9,15.03,14.86,14.99,83200.0
2012-06-29 10:00:00,14.97,15.05,14.97,15.02,69900.0,14.97,15.05,14.97,15.02,69900.0
2012-06-29 10:05:00,15.03,15.05,15.0,15.03,33100.0,15.03,15.05,15.0,15.03,33100.0
2012-06-29 10:10:00,15.03,15.08,15.01,15.05,46600.0,15.03,15.08,15.01,15.05,46600.0
2012-06-29 10:15:00,15.05,15.12,15.04,15.1,58600.0,15.05,15.12,15.04,15.1,58600.0
2012-06-29 10:20:00,15.1,15.12,14.95,14.95,97700.0,15.1,15.12,14.95,14.95,97700.0
2012-06-29 10:25:00,14.96,15.08,14.96,14.99,52600.0,14.96,15.08,14.96,14.99,52600.0
2012-06-29 10:30:00,15.0,15.02,14.92,14.97,50500.0,15.0,15.02,14.92,14.97,50500.0
2012-06-29 10:35:00,14.96,14.96,14.88,14.89,47100.0,14.96,14.96,14.88,14.89,47100.0
2012-06-29 10:40:00,14.89,15.0,14.89,14.98,43500.0,14.89,15.0,14.89,14.98,43500.0
2012-06-29 10:45:00,14.99,15.03,14.98,15.0,22500.0,14.99,15.03,14.98,15.0,22500.0
2012-06-29 10:50:00,14.99,15.03,14.9,14.97,56300.0,14.99,15.03,14.9,14.97,56300.0
2012-06-29 10:55:00,14.96,15.01,14.96,15.0,31000.0,14.96,15.01,14.96,15.0,31000.0
2012-06-29 11:00:00,15.01,15.03,14.96,14.98,24400.0,15.01,15.03,14.96,14.98,24400.0
2012-06-29 11:05:00,14.99,15.03,14.99,15.01,26500.0,14.99,15.03,14.99,15.01,26500.0
2012-06-29 11:10:00,15.01,15.03,14.99,15.01,20700.0,15.01,15.03,14.99,15.01,20700.0
2012-06-29 11:15:00,15.0,15.04,15.0,15.04,33400.0,15.0,15.04,15.0,15.04,33400.0
2012-06-29 11:20:00,15.04,15.11,15.04,15.1,60400.0,15.04,15.11,15.04,15.1,60400.0
2012-06-29 11:25:00,15.09,15.1,15.04,15.07,27000.0,15.09,15.1,15.04,15.07,27000.0
2012-06-29 11:30:00,15.07,15.09,15.01,15.01,24700.0,15.07,15.09,15.01,15.01,24700.0
2012-06-29 11:35:00,15.01,15.03,15.0,15.03,17600.0,15.01,15.03,15.0,15.03,17600.0
2012-06-29 11:40:00,15.03,15.06,14.98,15.0,35700.0,15.03,15.06,14.98,15.0,35700.0
2012-06-29 11:45:00,15.0,15.03,15.0,15.0,9100.0,15.0,15.03,15.0,15.0,9100.0
2012-06-29 11:50:00,15.0,15.02,14.99,15.0,10100.0,15.0,15.02,14.99,15.0,10100.0
2012-06-29 11:55:00,15.0,15.03,14.99,15.03,12600.0,15.0,15.03,14.99,15.03,12600.0
2012-06-29 12:00:00,15.03,15.03,14.99,15.02,29000.0,15.03,15.03,14.99,15.02,29000.0
2012-06-29 12:05:00,15.01,15.03,14.99,15.02,15100.0,15.01,15.03,14.99,15.02,15100.0
2012-06-29 12:10:00,15.02,15.05,15.01,15.01,22200.0,15.02,15.05,15.01,15.01,22200.0
2012-06-29 12:15:00,15.02,15.03,15.01,15.03,6300.0,15.02,15.03,15.01,15.03,6300.0
2012-06-29 12:20:00,15.03,15.04,15.01,15.04,8800.0,15.03,15.04,15.01,15.04,8800.0
2012-06-29 12:25:00,15.04,15.04,15.02,15.04,9000.0,15.04,15.04,15.02,15.04,9000.0
2012-06-29 12:30:00,15.04,15.04,15.01,15.02,14800.0,15.04,15.04,15.01,15.02,14800.0
2012-06-29 12:35:00,15.01,15.04,15.01,15.04,6900.0,15.01,15.04,15.01,15.04,6900.0
2012-06-29 12:40:00,15.03,15.04,15.03,15.04,18600.0,15.03,15.04,15.03,15.04,18600.0
2012-06-29 12:45:00,15.04,15.08,15.04,15.07,42500.0,15.04,15.08,15.04,15.07,42500.0
2012-06-29 12:50:00,15.06,15.09,15.06,15.09,14300.0,15.06,15.09,15.06,15.09,14300.0
2012-06-29 12:55:00,15.08,15.11,15.08,15.11,31400.0,15.08,15.11,15.08,15.11,31400.0
2012-06-29 13:00:00,15.1,15.12,15.1,15.11,10000.0,15.1,15.12,15.1,15.11,10000.0
2012-06-29 13:05:00,15.1,15.14,15.1,15.13,27600.0,15.1,15.14,15.1,15.13,27600.0
2012-06-29 13:10:00,15.12,15.13,15.12,15.13,12200.0,15.12,15.13,15.12,15.13,12200.0
2012-06-29 13:15:00,15.13,15.16,15.11,15.16,39700.0,15.13,15.16,15.11,15.16,39700.0
2012-06-29 13:20:00,15.16,15.19,15.15,15.18,58000.0,15.16,15.19,15.15,15.18,58000.0
2012-06-29 13:25:00,15.19,15.19,15.14,15.15,30800.0,15.19,15.19,15.14,15.15,30800.0
2012-06-29 13:30:00,15.15,15.15,15.06,15.07,69100.0,15.15,15.15,15.06,15.07,69100.0
2012-06-29 13:35:00,15.07,15.09,15.04,15.04,20600.0,15.07,15.09,15.04,15.04,20600.0
2012-06-29 13:40:00,15.05,15.07,15.03,15.06,21500.0,15.05,15.07,15.03,15.06,21500.0
2012-06-29 13:45:00,15.07,15.08,15.05,15.06,25400.0,15.07,15.08,15.05,15.06,25400.0
2012-06-29 13:50:00,15.07,15.07,15.01,15.01,22100.0,15.07,15.07,15.01,15.01,22100.0
2012-06-29 13:55:00,15.01,15.07,15.0,15.05,36800.0,15.01,15.07,15.0,15.05,36800.0
2012-06-29 14:00:00,15.05,15.07,15.02,15.02,37800.0,15.05,15.07,15.02,15.02,37800.0
2012-06-29 14:05:00,15.03,15.06,15.03,15.04,11900.0,15.03,15.06,15.03,15.04,11900.0
2012-06-29 14:10:00,15.05,15.08,14.98,14.98,102200.0,15.05,15.08,14.98,14.98,102200.0
2012-06-29 14:15:00,14.98,15.0,14.71,14.83,345600.0,14.98,15.0,14.71,14.83,345600.0
2012-06-29 14:20:00,14.82,14.85,14.62,14.84,287000.0,14.82,14.85,14.62,14.84,287000.0
2012-06-29 14:25:00,14.84,14.96,14.79,14.93,149700.0,14.84,14.96,14.79,14.93,149700.0
2012-06-29 14:30:00,14.93,14.95,14.89,14.95,65500.0,14.93,14.95,14.89,14.95,65500.0
2012-06-29 14:35:00,14.93,14.95,14.89,14.91,50500.0,14.93,14.95,14.89,14.91,50500.0
2012-06-29 14:40:00,14.92,14.95,14.91,14.94,35300.0,14.92,14.95,14.91,14.94,35300.0
2012-06-29 14:45:00,14.94,14.97,14.94,14.94,68300.0,14.94,14.97,14.94,14.94,68300.0
2012-06-29 14:50:00,14.95,14.99,14.94,14.99,20600.0,14.95,14.99,14.94,14.99,20600.0
2012-06-29 14:55:00,14.99,15.1,14.99,15.07,114800.0,14.99,15.1,14.99,15.07,114800.0
2012-06-29 15:00:00,15.05,15.05,15.01,15.03,30500.0,15.05,15.05,15.01,15.03,30500.0
2012-06-29 15:05:00,15.03,15.05,15.0,15.01,40900.0,15.03,15.05,15.0,15.01,40900.0
2012-06-29 15:10:00,15.02,15.07,15.01,15.07,88200.0,15.02,15.07,15.01,15.07,88200.0
2012-06-29 15:15:00,15.07,15.07,15.03,15.04,23800.0,15.07,15.07,15.03,15.04,23800.0
2012-06-29 15:20:00,15.04,15.09,15.04,15.05,72800.0,15.04,15.09,15.04,15.05,72800.0
2012-06-29 15:25:00,15.06,15.08,15.03,15.07,60100.0,15.06,15.08,15.03,15.07,60100.0
2012-06-29 15:30:00,15.06,15.07,14.98,15.0,76100.0,15.06,15.07,14.98,15.0,76100.0
2012-06-29 15:35:00,15.0,15.06,14.99,15.06,51600.0,15.0,15.06,14.99,15.06,51600.0
2012-06-29 15:40:00,15.06,15.08,15.03,15.06,65600.0,15.06,15.08,15.03,15.06,65600.0
2012-06-29 15:45:00,15.06,15.07,15.0,15.07,87200.0,15.06,15.07,15.0,15.07,87200.0
2012-06-29 15:50:00,15.06,15.06,15.01,15.05,151600.0,15.06,15.06,15.01,15.05,151600.0
2012-06-29 15:55:00,15.04,15.09,15.02,15.09,201500.0,15.04,15.09,15.02,15.09,201500.0
2012-07-02 09:30:00,15.19,15.35,15.1,15.21,183500.0,15.19,15.35,15.1,15.21,183500.0
2012-07-02 09:35:00,15.24,15.43,15.21,15.25,184900.0,15.24,15.43,15.21,15.25,184900.0
2012-07-02 09:40:00,15.25,15.25,15.08,15.16,77800.0,15.25,15.25,15.08,15.16,77800.0
2012-07-02 09:45:00,15.15,15.18,15.1,15.14,36300.0,15.15,15.18,15.1,15.14,36300.0
2012-07-02 09:50:00,15.16,15.29,15.16,15.18,76700.0,15.16,15.29,15.16,15.18,76700.0
2012-07-02 09:55:00,15.18,15.32,15.13,15.32,65700.0,15.18,15.32,15.13,15.32,65700.0
2012-07-02 10:00:00,15.31,15.33,15.07,15.29,140500.0,15.31,15.33,15.07,15.29,140500.0
2012-07-02 10:05:00,15.29,15.33,15.13,15.28,84200.0,15.29,15.33,15.13,15.28,84200.0
2012-07-02 10:10:00,15.28,15.34,15.27,15.33,44000.0,15.28,15.34,15.27,15.33,44000.0
2012-07-02 10:15:00,15.34,15.34,15.22,15.28,72200.0,15.34,15.34,15.22,15.28,72200.0
2012-07-02 10:20:00,15.27,15.48,15.25,15.44,125000.0,15.27,15.48,15.25,15.44,125000.0
2012-07-02 10:25:00,15.43,15.45,15.38,15.42,71300.0,15.43,15.45,15.38,15.42,71300.0
2012-07-02 10:30:00,15.42,15.44,15.39,15.42,58600.0,15.42,15.44,15.39,15.42,58600.0
2012-07-02 10:35:00,15.41,15.45,15.37,15.39,79400.0,15.41,15.45,15.37,15.39,79400.0
2012-07-02 10:40:00,15.39,15.55,15.37,15.48,199900.0,15.39,15.55,15.37,15.48,199900.0
2012-07-02 10:45:00,15.48,15.54,15.43,15.46,101000.0,15.48,15.54,15.43,15.46,101000.0
2012-07-02 10:50:00,15.47,15.52,15.44,15.49,33800.0,15.47,15.52,15.44,15.49,33800.0
2012-07-02 10:55:00,15.49,15.5,15.41,15.44,48200.0,15.49,15.5,15.41,15.44,48200.0
2012-07-02 11:00:00,15.44,15.45,15.41,15.43,37900.0,15.44,15.45,15.41,15.43,37900.0
2012-07-02 11:05:00,15.44,15.48,15.41,15.41,44800.0,15.44,15.48,15.41,15.41,44800.0
2012-07-02 11:10:00,15.41,15.41,15.3,15.3,96600.0,15.41,15.41,15.3,15.3,96600.0
2012-07-02 11:15:00,15.3,15.33,15.26,15.26,25300.0,15.3,15.33,15.26,15.26,25300.0
2012-07-02 11:20:00,15.26,15.26,15.14,15.21,120100.0,15.26,15.26,15.14,15.21,120100.0
2012-07-02 11:25:00,15.22,15.26,15.21,15.24,34900.0,15.22,15.26,15.21,15.24,34900.0
2012-07-02 11:30:00,15.25,15.28,15.22,15.26,72000.0,15.25,15.28,15.22,15.26,72000.0
2012-07-02 11:35:00,15.27,15.28,15.23,15.26,38400.0,15.27,15.28,15.23,15.26,38400.0
2012-07-02 11:40:00,15.26,15.29,15.24,15.28,24700.0,15.26,15.29,15.24,15.28,24700.0
2012-07-02 11:45:00,15.28,15.28,15.22,15.24,21600.0,15.28,15.28,15.22,15.24,21600.0
2012-07-02 11:50:00,15.25,15.29,15.23,15.26,30800.0,15.25,15.29,15.23,15.26,30800.0
2012-07-02 11:55:00,15.26,15.26,15.2,15.21,34500.0,15.26,15.26,15.2,15.21,34500.0
2012-07-02 12:00:00,15.21,15.26,15.19,15.24,205000.0,15.21,15.26,15.19,15.24,205000.0
2012-07-02 12:05:00,15.24,15.25,15.17,15.21,116100.0,15.24,15.25,15.17,15.21,116100.0
2012-07-02 12:10:00,15.21,15.23,15.17,15.23,14900.0,15.21,15.23,15.17,15.23,14900.0
2012-07-02 12:15:00,15.23,15.26,15.23,15.25,17600.0,15.23,15.26,15.23,15.25,17600.0
2012-07-02 12:20:00,15.25,15.32,15.24,15.32,26700.0,15.25,15.32,15.24,15.32,26700.0
2012-07-02 12:25:00,15.33,15.35,15.32,15.33,16300.0,15.33,15.35,15.32,15.33,16300.0
2012-07-02 12:30:00,15.32,15.37,15.32,15.35,10900.0,15.32,15.37,15.32,15.35,10900.0
2012-07-02 12:35:00,15.35,15.39,15.35,15.38,12100.0,15.35,15.39,15.35,15.38,12100.0
2012-07-02 12:40:00,15.37,15.39,15.33,15.35,23800.0,15.37,15.39,15.33,15.35,23800.0
2012-07-02 12:45:00,15.34,15.41,15.33,15.37,13700.0,15.34,15.41,15.33,15.37,13700.0
2012-07-02 12:50:00,15.37,15.41,15.37,15.39,11100.0,15.37,15.41,15.37,15.39,11100.0
2012-07-02 12:55:00,15.38,15.44,15.38,15.4,24400.0,15.38,15.44,15.38,15.4,24400.0
2012-07-02 13:00:00,15.4,15.41,15.38,15.41,13200.0,15.4,15.41,15.38,15.41,13200.0
2012-07-02 13:05:00,15.41,15.43,15.39,15.43,11000.0,15.41,15.43,15.39,15.43,11000.0
2012-07-02 13:10:00,15.43,15.45,15.41,15.45,13900.0,15.43,15.45,15.41,15.45,13900.0
2012-07-02 13:15:00,15.45,15.46,15.39,15.4,21100.0,15.45,15.46,15.39,15.4,21100.0
2012-07-02 13:20:00,15.39,15.41,15.29,15.3,33900.0,15.39,15.41,15.29,15.3,33900.0
2012-07-02 13:25:00,15.29,15.31,15.25,15.27,30900.0,15.29,15.31,15.25,15.27,30900.0
2012-07-02 13:30:00,15.26,15.27,15.16,15.19,71300.0,15.26,15.27,15.16,15.19,71300.0
2012-07-02 13:35:00,15.19,15.24,15.19,15.23,36000.0,15.19,15.24,15.19,15.23,36000.0
2012-07-02 13:40:00,15.23,15.24,15.2,15.24,11600.0,15.23,15.24,15.2,15.24,11600.0
2012-07-02 13:45:00,15.24,15.28,15.23,15.24,11500.0,15.24,15.28,15.23,15.24,11500.0
2012-07-02 13:50:00,15.24,15.26,15.21,15.23,19600.0,15.24,15.26,15.21,15.23,19600.0
2012-07-02 13:55:00,15.22,15.22,15.15,15.2,45900.0,15.22,15.22,15.15,15.2,45900.0
2012-07-02 14:00:00,15.21,15.22,15.16,15.16,32900.0,15.21,15.22,15.16,15.16,32900.0
2012-07-02 14:05:00,15.17,15.17,15.05,15.11,91000.0,15.17,15.17,15.05,15.11,91000.0
2012-07-02 14:10:00,15.11,15.18,15.11,15.16,34400.0,15.11,15.18,15.11,15.16,34400.0
2012-07-02 14:15:00,15.16,15.16,15.1,15.11,33000.0,15.16,15.16,15.1,15.11,33000.0
2012-07-02 14:20:00,15.12,15.12,15.05,15.05,50600.0,15.12,15.12,15.05,15.05,50600.0
2012-07-02 14:25:00,15.06,15.07,15.05,15.07,40600.0,15.06,15.07,15.05,15.07,40600.0
2012-07-02 14:30:00,15.07,15.08,15.05,15.05,32300.0,15.07,15.08,15.05,15.05,32300.0
2012-07-02 14:35:00,15.06,15.08,15.05,15.05,28100.0,15.06,15.08,15.05,15.05,28100.0
2012-07-02 14:40:00,15.06,15.08,15.01,15.06,63200.0,15.06,15.08,15.01,15.06,63200.0
2012-07-02 14:45:00,15.06,15.06,15.04,15.06,17600.0,15.06,15.06,15.04,15.06,17600.0
2012-07-02 14:50:00,15.06,15.07,15.02,15.06,37300.0,15.06,15.07,15.02,15.06,37300.0
2012-07-02 14:55:00,15.06,15.08,15.04,15.07,25100.0,15.06,15.08,15.04,15.07,25100.0
2012-07-02 15:00:00,15.08,15.15,15.08,15.15,38800.0,15.08,15.15,15.08,15.15,38800.0
2012-07-02 15:05:00,15.14,15.19,15.12,15.18,40500.0,15.14,15.19,15.12,15.18,40500.0
2012-07-02 15:10:00,15.18,15.18,15.12,15.13,23000.0,15.18,15.18,15.12,15.13,23000.0
2012-07-02 15:15:00,15.13,15.14,15.06,15.1,83400.0,15.13,15.14,15.06,15.1,83400.0
2012-07-02 15:20:00,15.1,15.1,15.08,15.08,63700.0,15.1,15.1,15.08,15.08,63700.0
2012-07-02 15:25:00,15.09,15.09,15.04,15.08,82700.0,15.09,15.09,15.04,15.08,82700.0
2012-07-02 15:30:00,15.09,15.17,15.07,15.17,55000.0,15.09,15.17,15.07,15.17,55000.0
2012-07-02 15:35:00,15.17,15.23,15.15,15.23,79900.0,15.17,15.23,15.15,15.23,79900.0
2012-07-02 15:40:00,15.23,15.25,15.21,15.23,67500.0,15.23,15.25,15.21,15.23,67500.0
2012-07-02 15:45:00,15.23,15.25,15.22,15.22,52000.0,15.23,15.25,15.22,15.22,52000.0
2012-07-02 15:50:00,15.23,15.28,15.21,15.23,125600.0,15.23,15.28,15.21,15.23,125600.0
2012-07-02 15:55:00,15.22,15.27,15.22,15.27,111300.0,15.22,15.27,15.22,15.27,111300.0
2012-07-03 09:30:00,15.45,15.54,15.35,15.42,134100.0,15.45,15.54,15.35,15.42,134100.0
2012-07-03 09:35:00,15.46,15.47,15.36,15.42,46400.0,15.46,15.47,15.36,15.42,46400.0
2012-07-03 09:40:00,15.42,15.64,15.4,15.64,156000.0,15.42,15.64,15.4,15.64,156000.0
2012-07-03 09:45:00,15.65,15.74,15.6,15.69,187700.0,15.65,15.74,15.6,15.69,187700.0
2012-07-03 09:50:00,15.68,16.04,15.67,16.02,317900.0,15.68,16.04,15.67,16.02,317900.0
2012-07-03 09:55:00,16.02,16.19,15.96,15.98,259900.0,16.02,16.19,15.96,15.98,259900.0
2012-07-03 10:00:00,15.98,16.15,15.92,16.0,215500.0,15.98,16.15,15.92,16.0,215500.0
2012-07-03 10:05:00,16.0,16.05,15.83,15.86,140200.0,16.0,16.05,15.83,15.86,140200.0
2012-07-03 10:10:00,15.86,16.04,15.86,15.93,95000.0,15.86,16.04,15.86,15.93,95000.0
2012-07-03 10:15:00,15.92,16.04,15.92,15.96,64000.0,15.92,16.04,15.92,15.96,64000.0
2012-07-03 10:20:00,15.97,15.98,15.93,15.95,23300.0,15.97,15.98,15.93,15.95,23300.0
2012-07-03 10:25:00,15.98,15.98,15.88,15.92,27800.0,15.98,15.98,15.88,15.92,27800.0
2012-07-03 10:30:00,15.92,16.03,15.92,16.01,53900.0,15.92,16.03,15.92,16.01,53900.0
2012-07-03 10:35:00,16.01,16.08,15.95,15.97,104900.0,16.01,16.08,15.95,15.97,104900.0
2012-07-03 10:40:00,15.95,16.04,15.9,15.91,54400.0,15.95,16.04,15.9,15.91,54400.0
2012-07-03 10:45:00,15.92,15.99,15.82,15.86,96300.0,15.92,15.99,15.82,15.86,96300.0
2012-07-03 10:50:00,15.86,15.95,15.85,15.87,28700.0,15.86,15.95,15.85,15.87,28700.0
2012-07-03 10:55:00,15.87,15.9,15.82,15.85,55600.0,15.87,15.9,15.82,15.85,55600.0
2012-07-03 11:00:00,15.84,15.9,15.8,15.88,59900.0,15.84,15.9,15.8,15.88,59900.0
2012-07-03 11:05:00,15.88,15.94,15.88,15.9,26400.0,15.88,15.94,15.88,15.9,26400.0
2012-07-03 11:10:00,15.9,15.95,15.88,15.92,38200.0,15.9,15.95,15.88,15.92,38200.0
2012-07-03 11:15:00,15.93,16.0,15.91,15.95,122500.0,15.93,16.0,15.91,15.95,122500.0
2012-07-03 11:20:00,15.94,15.98,15.91,15.98,32200.0,15.94,15.98,15.91,15.98,32200.0
2012-07-03 11:25:00,15.97,15.98,15.86,15.93,69100.0,15.97,15.98,15.86,15.93,69100.0
2012-07-03 11:30:00,15.92,15.92,15.85,15.86,56900.0,15.92,15.92,15.85,15.86,56900.0
2012-07-03 11:35:00,15.85,15.92,15.85,15.9,25900.0,15.85,15.92,15.85,15.9,25900.0
2012-07-03 11:40:00,15.91,15.91,15.88,15.88,11100.0,15.91,15.91,15.88,15.88,11100.0
2012-07-03 11:45:00,15.89,15.92,15.88,15.9,40400.0,15.89,15.92,15.88,15.9,40400.0
2012-07-03 11:50:00,15.91,15.91,15.9,15.91,14500.0,15.91,15.91,15.9,15.91,14500.0
2012-07-03 11:55:00,15.91,15.92,15.84,15.87,48300.0,15.91,15.92,15.84,15.87,48300.0
2012-07-03 12:00:00,15.87,15.92,15.8,15.84,198100.0,15.87,15.92,15.8,15.84,198100.0
2012-07-03 12:05:00,15.84,15.91,15.73,15.77,128800.0,15.84,15.91,15.73,15.77,128800.0
2012-07-03 12:10:00,15.77,15.84,15.77,15.77,29200.0,15.77,15.84,15.77,15.77,29200.0
2012-07-03 12:15:00,15.76,15.79,15.72,15.72,39600.0,15.76,15.79,15.72,15.72,39600.0
2012-07-03 12:20:00,15.72,15.74,15.61,15.62,107200.0,15.72,15.74,15.61,15.62,107200.0
2012-07-03 12:25:00,15.62,15.68,15.56,15.65,93000.0,15.62,15.68,15.56,15.65,93000.0
2012-07-03 12:30:00,15.65,15.66,15.61,15.61,55400.0,15.65,15.66,15.61,15.61,55400.0
2012-07-03 12:35:00,15.62,15.71,15.62,15.7,58200.0,15.62,15.71,15.62,15.7,58200.0
2012-07-03 12:40:00,15.69,15.74,15.62,15.66,55900.0,15.69,15.74,15.62,15.66,55900.0
2012-07-03 12:45:00,15.66,15.66,15.58,15.6,50000.0,15.66,15.66,15.58,15.6,50000.0
2012-07-03 12:50:00,15.6,15.67,15.6,15.66,78900.0,15.6,15.67,15.6,15.66,78900.0
2012-07-03 12:55:00,15.67,15.69,15.6,15.67,156900.0,15.67,15.69,15.6,15.67,156900.0
2012-07-05 09:30:00,15.88,15.96,15.67,15.78,170900.0,15.88,15.96,15.67,15.78,170900.0
2012-07-05 09:35:00,15.8,15.84,15.69,15.76,37800.0,15.8,15.84,15.69,15.76,37800.0
2012-07-05 09:40:00,15.75,15.9,15.75,15.79,84600.0,15.75,15.9,15.75,15.79,84600.0
2012-07-05 09:45:00,15.79,15.82,15.73,15.75,34600.0,15.79,15.82,15.73,15.75,34600.0
2012-07-05 09:50:00,15.74,15.82,15.72,15.78,48700.0,15.74,15.82,15.72,15.78,48700.0
2012-07-05 09:55:00,15.75,15.76,15.58,15.59,66500.0,15.75,15.76,15.58,15.59,66500.0
2012-07-05 10:00:00,15.57,15.61,15.35,15.41,91000.0,15.57,15.61,15.35,15.41,91000.0
2012-07-05 10:05:00,15.4,15.55,15.38,15.53,46000.0,15.4,15.55,15.38,15.53,46000.0
2012-07-05 10:10:00,15.54,15.68,15.54,15.68,77700.0,15.54,15.68,15.54,15.68,77700.0
2012-07-05 10:15:00,15.68,15.75,15.66,15.7,61500.0,15.68,15.75,15.66,15.7,61500.0
2012-07-05 10:20:00,15.73,15.74,15.66,15.69,29700.0,15.73,15.74,15.66,15.69,29700.0
2012-07-05 10:25:00,15.69,15.7,15.63,15.64,46900.0,15.69,15.7,15.63,15.64,46900.0
2012-07-05 10:30:00,15.64,15.65,15.58,15.6,22400.0,15.64,15.65,15.58,15.6,22400.0
2012-07-05 10:35:00,15.61,15.61,15.54,15.55,21800.0,15.61,15.61,15.54,15.55,21800.0
2012-07-05 10:40:00,15.54,15.6,15.53,15.53,36000.0,15.54,15.6,15.53,15.53,36000.0
2012-07-05 10:45:00,15.54,15.56,15.51,15.54,18900.0,15.54,15.56,15.51,15.54,18900.0
2012-07-05 10:50:00,15.54,15.55,15.51,15.55,12000.0,15.54,15.55,15.51,15.55,12000.0
2012-07-05 10:55:00,15.56,15.62,15.55,15.58,27900.0,15.56,15.62,15.55,15.58,27900.0
2012-07-05 11:00:00,15.6,15.65,15.58,15.61,21900.0,15.6,15.65,15.58,15.61,21900.0
2012-07-05 11:05:00,15.61,15.61,15.56,15.6,19300.0,15.61,15.61,15.56,15.6,19300.0
2012-07-05 11:10:00,15.6,15.64,15.57,15.6,38800.0,15.6,15.64,15.57,15.6,38800.0
2012-07-05 11:15:00,15.6,15.64,15.59,15.63,19500.0,15.6,15.64,15.59,15.63,19500.0
2012-07-05 11:20:00,15.64,15.65,15.61,15.63,14500.0,15.64,15.65,15.61,15.63,14500.0
2012-07-05 11:25:00,15.63,15.69,15.61,15.69,29300.0,15.63,15.69,15.61,15.69,29300.0
2012-07-05 11:30:00,15.69,15.71,15.64,15.65,41500.0,15.69,15.71,15.64,15.65,41500.0
2012-07-05 11:35:00,15.67,15.7,15.6,15.6,27900.0,15.67,15.7,15.6,15.6,27900.0
2012-07-05 11:40:00,15.6,15.68,15.59,15.66,76000.0,15.6,15.68,15.59,15.66,76000.0
2012-07-05 11:45:00,15.68,15.7,15.67,15.7,11500.0,15.68,15.7,15.67,15.7,11500.0
2012-07-05 11:50:00,15.7,15.7,15.67,15.68,8600.0,15.7,15.7,15.67,15.68,8600.0
2012-07-05 11:55:00,15.7,15.7,15.68,15.68,3800.0,15.7,15.7,15.68,15.68,3800.0
2012-07-05 12:00:00,15.67,15.72,15.67,15.7,18000.0,15.67,15.72,15.67,15.7,18000.0
2012-07-05 12:05:00,15.7,15.72,15.69,15.71,6500.0,15.7,15.72,15.69,15.71,6500.0
2012-07-05 12:10:00,15.71,15.73,15.7,15.71,21000.0,15.71,15.73,15.7,15.71,21000.0
2012-07-05 12:15:00,15.71,15.72,15.67,15.69,20200.0,15.71,15.72,15.67,15.69,20200.0
2012-07-05 12:20:00,15.69,15.69,15.56,15.59,46400.0,15.69,15.69,15.56,15.59,46400.0
2012-07-05 12:25:00,15.58,15.59,15.5,15.5,140500.0,15.58,15.59,15.5,15.5,140500.0
2012-07-05 12:30:00,15.5,15.52,15.48,15.51,17100.0,15.5,15.52,15.48,15.51,17100.0
2012-07-05 12:35:00,15.5,15.51,15.49,15.51,12100.0,15.5,15.51,15.49,15.51,12100.0
2012-07-05 12:40:00,15.51,15.54,15.5,15.52,15800.0,15.51,15.54,15.5,15.52,15800.0
2012-07-05 12:45:00,15.53,15.54,15.53,15.53,14600.0,15.53,15.54,15.53,15.53,14600.0
2012-07-05 12:50:00,15.53,15.56,15.53,15.55,7700.0,15.53,15.56,15.53,15.55,7700.0
2012-07-05 12:55:00,15.55,15.6,15.55,15.56,27900.0,15.55,15.6,15.55,15.56,27900.0
2012-07-05 13:00:00,15.55,15.56,15.52,15.53,12100.0,15.55,15.56,15.52,15.53,12100.0
2012-07-05 13:05:00,15.54,15.54,15.51,15.53,33100.0,15.54,15.54,15.51,15.53,33100.0
2012-07-05 13:10:00,15.54,15.57,15.52,15.54,30000.0,15.54,15.57,15.52,15.54,30000.0
2012-07-05 13:15:00,15.53,15.55,15.51,15.53,8500.0,15.53,15.55,15.51,15.53,8500.0
2012-07-05 13:20:00,15.53,15.53,15.46,15.48,40200.0,15.53,15.53,15.46,15.48,40200.0
2012-07-05 13:25:00,15.49,15.53,15.48,15.49,29700.0,15.49,15.53,15.48,15.49,29700.0
2012-07-05 13:30:00,15.48,15.53,15.48,15.52,43700.0,15.48,15.53,15.48,15.52,43700.0
2012-07-05 13:35:00,15.52,15.53,15.5,15.52,14800.0,15.52,15.53,15.5,15.52,14800.0
2012-07-05 13:40:00,15.52,15.55,15.48,15.48,15200.0,15.52,15.55,15.48,15.48,15200.0
2012-07-05 13:45:00,15.49,15.58,15.48,15.53,17100.0,15.49,15.58,15.48,15.53,17100.0
2012-07-05 13:50:00,15.55,15.61,15.55,15.6,15400.0,15.55,15.61,15.55,15.6,15400.0
2012-07-05 13:55:00,15.59,15.61,15.56,15.59,19900.0,15.59,15.61,15.56,15.59,19900.0
2012-07-05 14:00:00,15.6,15.6,15.57,15.58,9600.0,15.6,15.6,15.57,15.58,9600.0
2012-07-05 14:05:00,15.57,15.58,15.51,15.54,18400.0,15.57,15.58,15.51,15.54,18400.0
2012-07-05 14:10:00,15.53,15.56,15.53,15.55,7300.0,15.53,15.56,15.53,15.55,7300.0
2012-07-05 14:15:00,15.55,15.56,15.54,15.55,5400.0,15.55,15.56,15.54,15.55,5400.0
2012-07-05 14:20:00,15.55,15.62,15.55,15.61,13100.0,15.55,15.62,15.55,15.61,13100.0
2012-07-05 14:25:00,15.6,15.6,15.58,15.59,8100.0,15.6,15.6,15.58,15.59,8100.0
2012-07-05 14:30:00,15.59,15.59,15.54,15.58,12200.0,15.59,15.59,15.54,15.58,12200.0
2012-07-05 14:35:00,15.57,15.57,15.53,15.56,19600.0,15.57,15.57,15.53,15.56,19600.0
2012-07-05 14:40:00,15.56,15.58,15.54,15.58,15800.0,15.56,15.58,15.54,15.58,15800.0
2012-07-05 14:45:00,15.58,15.62,15.56,15.62,26600.0,15.58,15.62,15.56,15.62,26600.0
2012-07-05 14:50:00,15.61,15.61,15.55,15.55,10100.0,15.61,15.61,15.55,15.55,10100.0
2012-07-05 14:55:00,15.55,15.61,15.54,15.58,8600.0,15.55,15.61,15.54,15.58,8600.0
2012-07-05 15:00:00,15.57,15.58,15.52,15.54,28700.0,15.57,15.58,15.52,15.54,28700.0
2012-07-05 15:05:00,15.53,15.55,15.52,15.54,32800.0,15.53,15.55,15.52,15.54,32800.0
2012-07-05 15:10:00,15.54,15.55,15.5,15.53,22200.0,15.54,15.55,15.5,15.53,22200.0
2012-07-05 15:15:00,15.53,15.53,15.49,15.49,30400.0,15.53,15.53,15.49,15.49,30400.0
2012-07-05 15:20:00,15.49,15.51,15.42,15.45,49300.0,15.49,15.51,15.42,15.45,49300.0
2012-07-05 15:25:00,15.45,15.5,15.45,15.49,15500.0,15.45,15.5,15.45,15.49,15500.0
2012-07-05 15:30:00,15.49,15.5,15.44,15.49,21400.0,15.49,15.5,15.44,15.49,21400.0
2012-07-05 15:35:00,15.49,15.5,15.45,15.48,23700.0,15.49,15.5,15.45,15.48,23700.0
2012-07-05 15:40:00,15.46,15.49,15.44,15.44,21100.0,15.46,15.49,15.44,15.44,21100.0
2012-07-05 15:45:00,15.43,15.47,15.43,15.45,29400.0,15.43,15.47,15.43,15.45,29400.0
2012-07-05 15:50:00,15.46,15.48,15.36,15.4,116800.0,15.46,15.48,15.36,15.4,116800.0
2012-07-05 15:55:00,15.4,15.45,15.39,15.42,125600.0,15.4,15.45,15.39,15.42,125600.0
2012-07-06 09:30:00,15.23,15.38,15.12,15.36,90800.0,15.23,15.38,15.12,15.36,90800.0
2012-07-06 09:35:00,15.35,15.38,15.28,15.35,29500.0,15.35,15.38,15.28,15.35,29500.0
2012-07-06 09:40:00,15.33,15.34,15.11,15.15,52800.0,15.33,15.34,15.11,15.15,52800.0
2012-07-06 09:45:00,15.13,15.17,15.08,15.11,46500.0,15.13,15.17,15.08,15.11,46500.0
2012-07-06 09:50:00,15.11,15.13,15.02,15.07,67100.0,15.11,15.13,15.02,15.07,67100.0
2012-07-06 09:55:00,15.07,15.12,15.04,15.11,36100.0,15.07,15.12,15.04,15.11,36100.0
2012-07-06 10:00:00,15.11,15.11,15.04,15.04,50300.0,15.11,15.11,15.04,15.04,50300.0
2012-07-06 10:05:00,15.04,15.05,14.92,14.92,107400.0,15.04,15.05,14.92,14.92,107400.0
2012-07-06 10:10:00,14.94,14.95,14.9,14.93,86500.0,14.94,14.95,14.9,14.93,86500.0
2012-07-06 10:15:00,14.94,14.95,14.9,14.94,46900.0,14.94,14.95,14.9,14.94,46900.0
2012-07-06 10:20:00,14.95,15.01,14.94,15.01,48700.0,14.95,15.01,14.94,15.01,48700.0
2012-07-06 10:25:00,15.01,15.06,15.01,15.03,45700.0,15.01,15.06,15.01,15.03,45700.0
2012-07-06 10:30:00,15.02,15.04,15.0,15.02,41400.0,15.02,15.04,15.0,15.02,41400.0
2012-07-06 10:35:00,15.02,15.07,15.0,15.05,41700.0,15.02,15.07,15.0,15.05,41700.0
2012-07-06 10:40:00,15.03,15.05,15.0,15.03,54600.0,15.03,15.05,15.0,15.03,54600.0
2012-07-06 10:45:00,15.02,15.02,15.0,15.01,20400.0,15.02,15.02,15.0,15.01,20400.0
2012-07-06 10:50:00,15.0,15.03,14.98,15.03,30600.0,15.0,15.03,14.98,15.03,30600.0
2012-07-06 10:55:00,15.02,15.04,15.01,15.02,14800.0,15.02,15.04,15.01,15.02,14800.0
2012-07-06 11:00:00,15.03,15.03,14.99,15.01,23900.0,15.03,15.03,14.99,15.01,23900.0
2012-07-06 11:05:00,15.02,15.1,15.02,15.09,31000.0,15.02,15.1,15.02,15.09,31000.0
2012-07-06 11:10:00,15.09,15.12,15.07,15.1,24300.0,15.09,15.12,15.07,15.1,24300.0
2012-07-06 11:15:00,15.09,15.1,15.01,15.09,62600.0,15.09,15.1,15.01,15.09,62600.0
2012-07-06 11:20:00,15.08,15.08,15.01,15.02,17000.0,15.08,15.08,15.01,15.02,17000.0
2012-07-06 11:25:00,15.01,15.06,14.99,15.01,24200.0,15.01,15.06,14.99,15.01,24200.0
2012-07-06 11:30:00,15.03,15.03,14.97,14.98,20500.0,15.03,15.03,14.97,14.98,20500.0
2012-07-06 11:35:00,14.98,15.03,14.98,15.01,17300.0,14.98,15.03,14.98,15.01,17300.0
2012-07-06 11:40:00,15.01,15.04,14.99,15.04,4300.0,15.01,15.04,14.99,15.04,4300.0
2012-07-06 11:45:00,15.05,15.07,15.04,15.06,2800.0,15.05,15.07,15.04,15.06,2800.0
2012-07-06 11:50:00,15.05,15.05,15.0,15.05,39100.0,15.05,15.05,15.0,15.05,39100.0
2012-07-06 11:55:00,15.05,15.07,15.03,15.06,25800.0,15.05,15.07,15.03,15.06,25800.0
2012-07-06 12:00:00,15.04,15.05,14.99,15.0,16200.0,15.04,15.05,14.99,15.0,16200.0
2012-07-06 12:05:00,15.0,15.03,14.99,15.01,6400.0,15.0,15.03,14.99,15.01,6400.0
2012-07-06 12:10:00,15.01,15.01,14.97,14.98,9100.0,15.01,15.01,14.97,14.98,9100.0
2012-07-06 12:15:00,14.98,15.01,14.97,15.0,9800.0,14.98,15.01,14.97,15.0,9800.0
2012-07-06 12:20:00,15.0,15.0,14.95,14.98,12500.0,15.0,15.0,14.95,14.98,12500.0
2012-07-06 12:25:00,14.97,14.98,14.92,14.92,32800.0,14.97,14.98,14.92,14.92,32800.0
2012-07-06 12:30:00,14.92,14.95,14.91,14.91,12700.0,14.92,14.95,14.91,14.91,12700.0
2012-07-06 12:35:00,14.91,14.92,14.87,14.89,35800.0,14.91,14.92,14.87,14.89,35800.0
2012-07-06 12:40:00,14.9,14.93,14.89,14.91,14900.0,14.9,14.93,14.89,14.91,14900.0
2012-07-06 12:45:00,14.91,14.97,14.91,14.95,24400.0,14.91,14.97,14.91,14.95,24400.0
2012-07-06 12:50:00,14.95,14.95,14.89,14.93,20600.0,14.95,14.95,14.89,14.93,20600.0
2012-07-06 12:55:00,14.94,14.94,14.9,14.93,14100.0,14.94,14.94,14.9,14.93,14100.0
2012-07-06 13:00:00,14.94,14.96,14.91,14.92,12100.0,14.94,14.96,14.91,14.92,12100.0
2012-07-06 13:05:00,14.91,14.92,14.9,14.92,20100.0,14.91,14.92,14.9,14.92,20100.0
2012-07-06 13:10:00,14.93,14.93,14.9,14.92,8200.0,14.93,14.93,14.9,14.92,8200.0
2012-07-06 13:15:00,14.92,14.94,14.91,14.92,4300.0,14.92,14.94,14.91,14.92,4300.0
2012-07-06 13:20:00,14.93,14.94,14.91,14.93,15600.0,14.93,14.94,14.91,14.93,15600.0
2012-07-06 13:25:00,14.9,14.93,14.9,14.92,4600.0,14.9,14.93,14.9,14.92,4600.0
2012-07-06 13:30:00,14.92,14.93,14.9,14.91,18600.0,14.92,14.93,14.9,14.91,18600.0
2012-07-06 13:35:00,14.91,14.93,14.91,14.93,7700.0,14.91,14.93,14.91,14.93,7700.0
2012-07-06 13:40:00,14.91,14.94,14.9,14.94,9200.0,14.91,14.94,14.9,14.94,9200.0
2012-07-06 13:45:00,14.93,14.94,14.91,14.93,10300.0,14.93,14.94,14.91,14.93,10300.0
2012-07-06 13:50:00,14.92,14.95,14.92,14.95,5100.0,14.92,14.95,14.92,14.95,5100.0
2012-07-06 13:55:00,14.95,14.96,14.94,14.96,5300.0,14.95,14.96,14.94,14.96,5300.0
2012-07-06 14:00:00,14.95,14.96,14.94,14.96,2500.0,14.95,14.96,14.94,14.96,2500.0
2012-07-06 14:05:00,14.95,14.95,14.91,14.92,11400.0,14.95,14.95,14.91,14.92,11400.0
2012-07-06 14:10:00,14.92,14.94,14.92,14.94,14800.0,14.92,14.94,14.92,14.94,14800.0
2012-07-06 14:15:00,14.93,14.93,14.88,14.88,29500.0,14.93,14.93,14.88,14.88,29500.0
2012-07-06 14:20:00,14.87,14.88,14.85,14.85,24900.0,14.87,14.88,14.85,14.85,24900.0
2012-07-06 14:25:00,14.85,14.85,14.81,14.81,41700.0,14.85,14.85,14.81,14.81,41700.0
2012-07-06 14:30:00,14.81,14.83,14.8,14.82,47000.0,14.81,14.83,14.8,14.82,47000.0
2012-07-06 14:35:00,14.83,14.91,14.83,14.91,32500.0,14.83,14.91,14.83,14.91,32500.0
2012-07-06 14:40:00,14.91,14.93,14.89,14.92,14400.0,14.91,14.93,14.89,14.92,14400.0
2012-07-06 14:45:00,14.92,14.93,14.91,14.92,5700.0,14.92,14.93,14.91,14.92,5700.0
2012-07-06 14:50:00,14.91,14.92,14.91,14.91,7800.0,14.91,14.92,14.91,14.91,7800.0
2012-07-06 14:55:00,14.93,14.93,14.88,14.93,18000.0,14.93,14.93,14.88,14.93,18000.0
2012-07-06 15:00:00,14.92,14.94,14.91,14.93,26800.0,14.92,14.94,14.91,14.93,26800.0
2012-07-06 15:05:00,14.94,14.97,14.93,14.97,28900.0,14.94,14.97,14.93,14.97,28900.0
2012-07-06 15:10:00,14.96,14.98,14.95,14.98,33300.0,14.96,14.98,14.95,14.98,33300.0
2012-07-06 15:15:00,14.98,15.0,14.96,14.99,37800.0,14.98,15.0,14.96,14.99,37800.0
2012-07-06 15:20:00,14.99,14.99,14.95,14.99,35000.0,14.99,14.99,14.95,14.99,35000.0
2012-07-06 15:25:00,14.98,14.98,14.96,14.97,22000.0,14.98,14.98,14.96,14.97,22000.0
2012-07-06 15:30:00,14.98,15.0,14.96,15.0,55800.0,14.98,15.0,14.96,15.0,55800.0
2012-07-06 15:35:00,14.99,15.0,14.98,14.99,45700.0,14.99,15.0,14.98,14.99,45700.0
2012-07-06 15:40:00,14.99,15.0,14.97,14.98,36100.0,14.99,15.0,14.97,14.98,36100.0
2012-07-06 15:45:00,14.98,15.0,14.95,14.98,48700.0,14.98,15.0,14.95,14.98,48700.0
2012-07-06 15:50:00,14.99,15.0,14.97,15.0,110000.0,14.99,15.0,14.97,15.0,110000.0
2012-07-06 15:55:00,14.99,15.01,14.98,15.0,137800.0,14.99,15.01,14.98,15.0,137800.0
2012-07-09 09:30:00,15.0,15.18,14.94,15.15,71700.0,15.0,15.18,14.94,15.15,71700.0
2012-07-09 09:35:00,15.13,15.13,14.86,14.87,52300.0,15.13,15.13,14.86,14.87,52300.0
2012-07-09 09:40:00,14.86,14.88,14.71,14.72,130300.0,14.86,14.88,14.71,14.72,130300.0
2012-07-09 09:45:00,14.71,14.77,14.6,14.75,73500.0,14.71,14.77,14.6,14.75,73500.0
2012-07-09 09:50:00,14.77,14.84,14.64,14.65,65800.0,14.77,14.84,14.64,14.65,65800.0
2012-07-09 09:55:00,14.65,14.75,14.65,14.68,36900.0,14.65,14.75,14.65,14.68,36900.0
2012-07-09 10:00:00,14.67,14.75,14.61,14.7,47700.0,14.67,14.75,14.61,14.7,47700.0
2012-07-09 10:05:00,14.68,14.77,14.65,14.74,42100.0,14.68,14.77,14.65,14.74,42100.0
2012-07-09 10:10:00,14.75,14.75,14.66,14.66,36500.0,14.75,14.75,14.66,14.66,36500.0
2012-07-09 10:15:00,14.66,14.71,14.65,14.67,60900.0,14.66,14.71,14.65,14.67,60900.0
2012-07-09 10:20:00,14.66,14.73,14.65,14.7,37200.0,14.66,14.73,14.65,14.7,37200.0
2012-07-09 10:25:00,14.73,14.78,14.67,14.67,56800.0,14.73,14.78,14.67,14.67,56800.0
2012-07-09 10:30:00,14.67,14.71,14.65,14.66,32100.0,14.67,14.71,14.65,14.66,32100.0
2012-07-09 10:35:00,14.65,14.74,14.64,14.73,15800.0,14.65,14.74,14.64,14.73,15800.0
2012-07-09 10:40:00,14.74,14.78,14.69,14.73,60400.0,14.74,14.78,14.69,14.73,60400.0
2012-07-09 10:45:00,14.73,14.88,14.73,14.86,75700.0,14.73,14.88,14.73,14.86,75700.0
2012-07-09 10:50:00,14.88,14.96,14.83,14.83,53800.0,14.88,14.96,14.83,14.83,53800.0
2012-07-09 10:55:00,14.83,14.84,14.74,14.74,26200.0,14.83,14.84,14.74,14.74,26200.0
2012-07-09 11:00:00,14.74,14.76,14.69,14.69,25600.0,14.74,14.76,14.69,14.69,25600.0
2012-07-09 11:05:00,14.71,14.77,14.7,14.75,11800.0,14.71,14.77,14.7,14.75,11800.0
2012-07-09 11:10:00,14.73,14.75,14.72,14.73,10800.0,14.73,14.75,14.72,14.73,10800.0
2012-07-09 11:15:00,14.73,14.76,14.73,14.73,8900.0,14.73,14.76,14.73,14.73,8900.0
2012-07-09 11:20:00,14.74,14.77,14.73,14.74,11800.0,14.74,14.77,14.73,14.74,11800.0
2012-07-09 11:25:00,14.73,14.76,14.71,14.76,11700.0,14.73,14.76,14.71,14.76,11700.0
2012-07-09 11:30:00,14.75,14.77,14.75,14.76,19800.0,14.75,14.77,14.75,14.76,19800.0
2012-07-09 11:35:00,14.73,14.73,14.7,14.72,13600.0,14.73,14.73,14.7,14.72,13600.0
2012-07-09 11:40:00,14.71,14.73,14.69,14.72,9200.0,14.71,14.73,14.69,14.72,9200.0
2012-07-09 11:45:00,14.72,14.8,14.72,14.78,16100.0,14.72,14.8,14.72,14.78,16100.0
2012-07-09 11:50:00,14.79,14.8,14.74,14.74,21200.0,14.79,14.8,14.74,14.74,21200.0
2012-07-09 11:55:00,14.74,14.77,14.74,14.76,16800.0,14.74,14.77,14.74,14.76,16800.0
2012-07-09 12:00:00,14.75,14.76,14.72,14.75,8300.0,14.75,14.76,14.72,14.75,8300.0
2012-07-09 12:05:00,14.74,14.75,14.71,14.73,7700.0,14.74,14.75,14.71,14.73,7700.0
2012-07-09 12:10:00,14.73,14.74,14.68,14.72,20800.0,14.73,14.74,14.68,14.72,20800.0
2012-07-09 12:15:00,14.74,14.74,14.71,14.74,5000.0,14.74,14.74,14.71,14.74,5000.0
2012-07-09 12:20:00,14.74,14.8,14.73,14.78,12400.0,14.74,14.8,14.73,14.78,12400.0
2012-07-09 12:25:00,14.77,14.79,14.72,14.79,35500.0,14.77,14.79,14.72,14.79,35500.0
2012-07-09 12:30:00,14.79,14.79,14.74,14.74,7900.0,14.79,14.79,14.74,14.74,7900.0
2012-07-09 12:35:00,14.75,14.75,14.71,14.74,18400.0,14.75,14.75,14.71,14.74,18400.0
2012-07-09 12:40:00,14.74,14.76,14.71,14.76,16600.0,14.74,14.76,14.71,14.76,16600.0
2012-07-09 12:45:00,14.76,14.76,14.71,14.76,7200.0,14.76,14.76,14.71,14.76,7200.0
2012-07-09 12:50:00,14.75,14.76,14.72,14.72,6300.0,14.75,14.76,14.72,14.72,6300.0
2012-07-09 12:55:00,14.73,14.75,14.72,14.74,8200.0,14.73,14.75,14.72,14.74,8200.0
2012-07-09 13:00:00,14.73,14.76,14.72,14.75,3300.0,14.73,14.76,14.72,14.75,3300.0
2012-07-09 13:05:00,14.75,14.76,14.72,14.72,13600.0,14.75,14.76,14.72,14.72,13600.0
2012-07-09 13:10:00,14.75,14.75,14.72,14.73,7700.0,14.75,14.75,14.72,14.73,7700.0
2012-07-09 13:15:00,14.73,14.74,14.72,14.73,3700.0,14.73,14.74,14.72,14.73,3700.0
2012-07-09 13:20:00,14.74,14.77,14.72,14.72,17500.0,14.74,14.77,14.72,14.72,17500.0
2012-07-09 13:25:00,14.73,14.75,14.72,14.74,11300.0,14.73,14.75,14.72,14.74,11300.0
2012-07-09 13:30:00,14.74,14.74,14.67,14.67,15100.0,14.74,14.74,14.67,14.67,15100.0
2012-07-09 13:35:00,14.67,14.72,14.67,14.69,10500.0,14.67,14.72,14.67,14.69,10500.0
2012-07-09 13:40:00,14.69,14.72,14.68,14.72,10300.0,14.69,14.72,14.68,14.72,10300.0
2012-07-09 13:45:00,14.7,14.72,14.68,14.69,13200.0,14.7,14.72,14.68,14.69,13200.0
2012-07-09 13:50:00,14.69,14.69,14.66,14.67,10200.0,14.69,14.69,14.66,14.67,10200.0
2012-07-09 13:55:00,14.67,14.69,14.66,14.67,13900.0,14.67,14.69,14.66,14.67,13900.0
2012-07-09 14:00:00,14.66,14.68,14.66,14.67,3300.0,14.66,14.68,14.66,14.67,3300.0
2012-07-09 14:05:00,14.68,14.69,14.67,14.68,4500.0,14.68,14.69,14.67,14.68,4500.0
2012-07-09 14:10:00,14.67,14.68,14.64,14.66,14100.0,14.67,14.68,14.64,14.66,14100.0
2012-07-09 14:15:00,14.66,14.66,14.61,14.64,21600.0,14.66,14.66,14.61,14.64,21600.0
2012-07-09 14:20:00,14.64,14.65,14.63,14.63,5600.0,14.64,14.65,14.63,14.63,5600.0
2012-07-09 14:25:00,14.64,14.66,14.61,14.66,42700.0,14.64,14.66,14.61,14.66,42700.0
2012-07-09 14:30:00,14.65,14.66,14.62,14.64,8900.0,14.65,14.66,14.62,14.64,8900.0
2012-07-09 14:35:00,14.64,14.64,14.61,14.61,10800.0,14.64,14.64,14.61,14.61,10800.0
2012-07-09 14:40:00,14.61,14.76,14.6,14.62,69400.0,14.61,14.76,14.6,14.62,69400.0
2012-07-09 14:45:00,14.62,14.62,14.56,14.59,28100.0,14.62,14.62,14.56,14.59,28100.0
2012-07-09 14:50:00,14.59,14.6,14.56,14.58,29100.0,14.59,14.6,14.56,14.58,29100.0
2012-07-09 14:55:00,14.59,14.59,14.55,14.59,16600.0,14.59,14.59,14.55,14.59,16600.0
2012-07-09 15:00:00,14.59,14.61,14.57,14.61,18700.0,14.59,14.61,14.57,14.61,18700.0
2012-07-09 15:05:00,14.61,14.62,14.58,14.6,24700.0,14.61,14.62,14.58,14.6,24700.0
2012-07-09 15:10:00,14.6,14.61,14.56,14.57,16900.0,14.6,14.61,14.56,14.57,16900.0
2012-07-09 15:15:00,14.57,14.58,14.55,14.58,35500.0,14.57,14.58,14.55,14.58,35500.0
2012-07-09 15:20:00,14.57,14.57,14.53,14.56,31300.0,14.57,14.57,14.53,14.56,31300.0
2012-07-09 15:25:00,14.56,14.56,14.53,14.54,10400.0,14.56,14.56,14.53,14.54,10400.0
2012-07-09 15:30:00,14.56,14.57,14.52,14.53,24400.0,14.56,14.57,14.52,14.53,24400.0
2012-07-09 15:35:00,14.54,14.55,14.5,14.5,37300.0,14.54,14.55,14.5,14.5,37300.0
2012-07-09 15:40:00,14.5,14.52,14.5,14.51,26300.0,14.5,14.52,14.5,14.51,26300.0
2012-07-09 15:45:00,14.51,14.6,14.51,14.59,51800.0,14.51,14.6,14.51,14.59,51800.0
2012-07-09 15:50:00,14.58,14.59,14.55,14.59,37500.0,14.58,14.59,14.55,14.59,37500.0
2012-07-09 15:55:00,14.57,14.59,14.54,14.56,113000.0,14.57,14.59,14.54,14.56,113000.0
2012-07-10 09:30:00,14.68,15.05,14.6,14.91,160500.0,14.68,15.05,14.6,14.91,160500.0
2012-07-10 09:35:00,14.88,14.95,14.82,14.84,59200.0,14.88,14.95,14.82,14.84,59200.0
2012-07-10 09:40:00,14.86,14.86,14.66,14.69,67900.0,14.86,14.86,14.66,14.69,67900.0
2012-07-10 09:45:00,14.68,14.71,14.65,14.65,42100.0,14.68,14.71,14.65,14.65,42100.0
2012-07-10 09:50:00,14.65,14.67,14.56,14.56,47000.0,14.65,14.67,14.56,14.56,47000.0
2012-07-10 09:55:00,14.57,14.66,14.55,14.58,39500.0,14.57,14.66,14.55,14.58,39500.0
2012-07-10 10:00:00,14.6,14.74,14.58,14.65,69100.0,14.6,14.74,14.58,14.65,69100.0
2012-07-10 10:05:00,14.63,14.71,14.6,14.68,17300.0,14.63,14.71,14.6,14.68,17300.0
2012-07-10 10:10:00,14.67,14.72,14.64,14.64,15900.0,14.67,14.72,14.64,14.64,15900.0
2012-07-10 10:15:00,14.65,14.72,14.65,14.7,16800.0,14.65,14.72,14.65,14.7,16800.0
2012-07-10 10:20:00,14.69,14.72,14.58,14.72,52400.0,14.69,14.72,14.58,14.72,52400.0
2012-07-10 10:25:00,14.71,14.73,14.64,14.68,22100.0,14.71,14.73,14.64,14.68,22100.0
2012-07-10 10:30:00,14.67,14.69,14.64,14.65,12000.0,14.67,14.69,14.64,14.65,12000.0
2012-07-10 10:35:00,14.62,14.64,14.57,14.58,65500.0,14.62,14.64,14.57,14.58,65500.0
2012-07-10 10:40:00,14.58,14.58,14.52,14.55,55900.0,14.58,14.58,14.52,14.55,55900.0
2012-07-10 10:45:00,14.55,14.57,14.55,14.57,12500.0,14.55,14.57,14.55,14.57,12500.0
2012-07-10 10:50:00,14.55,14.6,14.55,14.6,21700.0,14.55,14.6,14.55,14.6,21700.0
2012-07-10 10:55:00,14.6,14.6,14.51,14.53,32500.0,14.6,14.6,14.51,14.53,32500.0
2012-07-10 11:00:00,14.53,14.55,14.53,14.54,9500.0,14.53,14.55,14.53,14.54,9500.0
2012-07-10 11:05:00,14.54,14.54,14.46,14.48,81200.0,14.54,14.54,14.46,14.48,81200.0
2012-07-10 11:10:00,14.49,14.53,14.46,14.48,22800.0,14.49,14.53,14.46,14.48,22800.0
2012-07-10 11:15:00,14.49,14.49,14.46,14.49,23500.0,14.49,14.49,14.46,14.49,23500.0
2012-07-10 11:20:00,14.48,14.52,14.47,14.52,19300.0,14.48,14.52,14.47,14.52,19300.0
2012-07-10 11:25:00,14.51,14.51,14.46,14.47,7700.0,14.51,14.51,14.46,14.47,7700.0
2012-07-10 11:30:00,14.46,14.46,14.38,14.41,60400.0,14.46,14.46,14.38,14.41,60400.0
2012-07-10 11:35:00,14.41,14.42,14.38,14.41,17500.0,14.41,14.42,14.38,14.41,17500.0
2012-07-10 11:40:00,14.42,14.44,14.38,14.39,23000.0,14.42,14.44,14.38,14.39,23000.0
2012-07-10 11:45:00,14.39,14.42,14.38,14.41,25400.0,14.39,14.42,14.38,14.41,25400.0
2012-07-10 11:50:00,14.42,14.42,14.41,14.41,28200.0,14.42,14.42,14.41,14.41,28200.0
2012-07-10 11:55:00,14.41,14.44,14.4,14.41,26000.0,14.41,14.44,14.4,14.41,26000.0
2012-07-10 12:00:00,14.42,14.42,14.39,14.42,11300.0,14.42,14.42,14.39,14.42,11300.0
2012-07-10 12:05:00,14.42,14.44,14.39,14.39,13500.0,14.42,14.44,14.39,14.39,13500.0
2012-07-10 12:10:00,14.4,14.42,14.38,14.41,15500.0,14.4,14.42,14.38,14.41,15500.0
2012-07-10 12:15:00,14.42,14.43,14.39,14.41,39600.0,14.42,14.43,14.39,14.41,39600.0
2012-07-10 12:20:00,14.4,14.42,14.4,14.42,13500.0,14.4,14.42,14.4,14.42,13500.0
2012-07-10 12:25:00,14.42,14.42,14.38,14.39,5800.0,14.42,14.42,14.38,14.39,5800.0
2012-07-10 12:30:00,14.39,14.39,14.35,14.35,43000.0,14.39,14.39,14.35,14.35,43000.0
2012-07-10 12:35:00,14.35,14.38,14.35,14.38,48300.0,14.35,14.38,14.35,14.38,48300.0
2012-07-10 12:40:00,14.38,14.38,14.35,14.35,22700.0,14.38,14.38,14.35,14.35,22700.0
2012-07-10 12:45:00,14.36,14.36,14.31,14.33,65000.0,14.36,14.36,14.31,14.33,65000.0
2012-07-10 12:50:00,14.32,14.33,14.3,14.31,38700.0,14.32,14.33,14.3,14.31,38700.0
2012-07-10 12:55:00,14.31,14.32,14.3,14.31,14300.0,14.31,14.32,14.3,14.31,14300.0
2012-07-10 13:00:00,14.31,14.31,14.22,14.24,130300.0,14.31,14.31,14.22,14.24,130300.0
2012-07-10 13:05:00,14.22,14.23,14.13,14.16,61700.0,14.22,14.23,14.13,14.16,61700.0
2012-07-10 13:10:00,14.16,14.16,14.09,14.09,58600.0,14.16,14.16,14.09,14.09,58600.0
2012-07-10 13:15:00,14.09,14.15,14.09,14.13,52800.0,14.09,14.15,14.09,14.13,52800.0
2012-07-10 13:20:00,14.13,14.13,14.05,14.09,63300.0,14.13,14.13,14.05,14.09,63300.0
2012-07-10 13:25:00,14.1,14.13,14.03,14.03,55400.0,14.1,14.13,14.03,14.03,55400.0
2012-07-10 13:30:00,14.03,14.07,14.01,14.04,32600.0,14.03,14.07,14.01,14.04,32600.0
2012-07-10 13:35:00,14.04,14.08,14.04,14.05,7700.0,14.04,14.08,14.04,14.05,7700.0
2012-07-10 13:40:00,14.05,14.08,14.01,14.08,38900.0,14.05,14.08,14.01,14.08,38900.0
2012-07-10 13:45:00,14.07,14.09,14.02,14.03,17400.0,14.07,14.09,14.02,14.03,17400.0
2012-07-10 13:50:00,14.03,14.08,14.01,14.06,30600.0,14.03,14.08,14.01,14.06,30600.0
2012-07-10 13:55:00,14.07,14.08,14.04,14.05,12500.0,14.07,14.08,14.04,14.05,12500.0
2012-07-10 14:00:00,14.05,14.05,14.01,14.03,21000.0,14.05,14.05,14.01,14.03,21000.0
2012-07-10 14:05:00,14.03,14.03,13.97,13.99,38500.0,14.03,14.03,13.97,13.99,38500.0
2012-07-10 14:10:00,13.99,13.99,13.92,13.93,48500.0,13.99,13.99,13.92,13.93,48500.0
2012-07-10 14:15:00,13.94,13.95,13.89,13.9,38500.0,13.94,13.95,13.89,13.9,38500.0
2012-07-10 14:20:00,13.9,13.92,13.88,13.9,28600.0,13.9,13.92,13.88,13.9,28600.0
2012-07-10 14:25:00,13.9,13.92,13.89,13.91,37900.0,13.9,13.92,13.89,13.91,37900.0
2012-07-10 14:30:00,13.91,13.94,13.9,13.92,33800.0,13.91,13.94,13.9,13.92,33800.0
2012-07-10 14:35:00,13.93,14.0,13.93,13.99,24900.0,13.93,14.0,13.93,13.99,24900.0
2012-07-10 14:40:00,14.0,14.0,13.97,13.98,20400.0,14.0,14.0,13.97,13.98,20400.0
2012-07-10 14:45:00,13.98,14.0,13.97,13.98,15700.0,13.98,14.0,13.97,13.98,15700.0
2012-07-10 14:50:00,13.97,13.98,13.92,13.95,16300.0,13.97,13.98,13.92,13.95,16300.0
2012-07-10 14:55:00,13.96,13.96,13.91,13.94,27900.0,13.96,13.96,13.91,13.94,27900.0
2012-07-10 15:00:00,13.94,13.99,13.94,13.96,24900.0,13.94,13.99,13.94,13.96,24900.0
2012-07-10 15:05:00,13.97,14.01,13.96,13.97,47900.0,13.97,14.01,13.96,13.97,47900.0
2012-07-10 15:10:00,13.97,13.99,13.95,13.98,21600.0,13.97,13.99,13.95,13.98,21600.0
2012-07-10 15:15:00,13.98,13.99,13.93,13.93,23800.0,13.98,13.99,13.93,13.93,23800.0
2012-07-10 15:20:00,13.95,13.97,13.92,13.95,17100.0,13.95,13.97,13.92,13.95,17100.0
2012-07-10 15:25:00,13.95,13.99,13.94,13.99,40600.0,13.95,13.99,13.94,13.99,40600.0
2012-07-10 15:30:00,13.98,14.04,13.98,14.04,59300.0,13.98,14.04,13.98,14.04,59300.0
2012-07-10 15:35:00,14.04,14.07,14.04,14.06,91500.0,14.04,14.07,14.04,14.06,91500.0
2012-07-10 15:40:00,14.05,14.08,14.04,14.06,68000.0,14.05,14.08,14.04,14.06,68000.0
2012-07-10 15:45:00,14.07,14.09,14.05,14.06,85700.0,14.07,14.09,14.05,14.06,85700.0
2012-07-10 15:50:00,14.08,14.16,14.06,14.14,120800.0,14.08,14.16,14.06,14.14,120800.0
2012-07-10 15:55:00,14.15,14.22,14.08,14.18,207900.0,14.15,14.22,14.08,14.18,207900.0
2012-07-11 09:30:00,14.12,14.32,14.11,14.22,69400.0,14.12,14.32,14.11,14.22,69400.0
2012-07-11 09:35:00,14.18,14.38,14.12,14.25,144000.0,14.18,14.38,14.12,14.25,144000.0
2012-07-11 09:40:00,14.27,14.35,14.15,14.15,74900.0,14.27,14.35,14.15,14.15,74900.0
2012-07-11 09:45:00,14.13,14.3,14.07,14.21,83800.0,14.13,14.3,14.07,14.21,83800.0
2012-07-11 09:50:00,14.21,14.3,14.2,14.21,30800.0,14.21,14.3,14.2,14.21,30800.0
2012-07-11 09:55:00,14.24,14.3,14.17,14.25,50000.0,14.24,14.3,14.17,14.25,50000.0
2012-07-11 10:00:00,14.26,14.43,14.26,14.42,67100.0,14.26,14.43,14.26,14.42,67100.0
2012-07-11 10:05:00,14.42,14.51,14.41,14.45,87800.0,14.42,14.51,14.41,14.45,87800.0
2012-07-11 10:10:00,14.47,14.58,14.4,14.42,101300.0,14.47,14.58,14.4,14.42,101300.0
2012-07-11 10:15:00,14.41,14.46,14.37,14.46,29000.0,14.41,14.46,14.37,14.46,29000.0
2012-07-11 10:20:00,14.48,14.51,14.45,14.51,14600.0,14.48,14.51,14.45,14.51,14600.0
2012-07-11 10:25:00,14.51,14.51,14.4,14.42,15600.0,14.51,14.51,14.4,14.42,15600.0
2012-07-11 10:30:00,14.44,14.44,14.29,14.31,31000.0,14.44,14.44,14.29,14.31,31000.0
2012-07-11 10:35:00,14.31,14.41,14.25,14.4,49200.0,14.31,14.41,14.25,14.4,49200.0
2012-07-11 10:40:00,14.41,14.5,14.39,14.5,94900.0,14.41,14.5,14.39,14.5,94900.0
2012-07-11 10:45:00,14.51,14.55,14.38,14.41,35800.0,14.51,14.55,14.38,14.41,35800.0
2012-07-11 10:50:00,14.41,14.41,14.33,14.33,20000.0,14.41,14.41,14.33,14.33,20000.0
2012-07-11 10:55:00,14.32,14.37,14.28,14.32,17300.0,14.32,14.37,14.28,14.32,17300.0
2012-07-11 11:00:00,14.31,14.4,14.3,14.39,24100.0,14.31,14.4,14.3,14.39,24100.0
2012-07-11 11:05:00,14.41,14.49,14.37,14.47,36200.0,14.41,14.49,14.37,14.47,36200.0
2012-07-11 11:10:00,14.46,14.52,14.45,14.49,29300.0,14.46,14.52,14.45,14.49,29300.0
2012-07-11 11:15:00,14.49,14.52,14.49,14.5,7300.0,14.49,14.52,14.49,14.5,7300.0
2012-07-11 11:20:00,14.47,14.48,14.43,14.46,15400.0,14.47,14.48,14.43,14.46,15400.0
2012-07-11 11:25:00,14.44,14.45,14.39,14.43,11000.0,14.44,14.45,14.39,14.43,11000.0
2012-07-11 11:30:00,14.41,14.49,14.4,14.47,19600.0,14.41,14.49,14.4,14.47,19600.0
2012-07-11 11:35:00,14.47,14.51,14.47,14.5,26900.0,14.47,14.51,14.47,14.5,26900.0
2012-07-11 11:40:00,14.5,14.51,14.44,14.46,17400.0,14.5,14.51,14.44,14.46,17400.0
2012-07-11 11:45:00,14.45,14.49,14.43,14.48,10600.0,14.45,14.49,14.43,14.48,10600.0
2012-07-11 11:50:00,14.47,14.49,14.46,14.47,8300.0,14.47,14.49,14.46,14.47,8300.0
2012-07-11 11:55:00,14.47,14.49,14.46,14.48,14900.0,14.47,14.49,14.46,14.48,14900.0
2012-07-11 12:00:00,14.48,14.56,14.48,14.56,29900.0,14.48,14.56,14.48,14.56,29900.0
2012-07-11 12:05:00,14.56,14.56,14.52,14.52,12400.0,14.56,14.56,14.52,14.52,12400.0
2012-07-11 12:10:00,14.5,14.55,14.5,14.54,15800.0,14.5,14.55,14.5,14.54,15800.0
2012-07-11 12:15:00,14.55,14.59,14.54,14.59,24800.0,14.55,14.59,14.54,14.59,24800.0
2012-07-11 12:20:00,14.58,14.63,14.57,14.61,25000.0,14.58,14.63,14.57,14.61,25000.0
2012-07-11 12:25:00,14.61,14.65,14.59,14.62,28600.0,14.61,14.65,14.59,14.62,28600.0
2012-07-11 12:30:00,14.61,14.61,14.6,14.61,2700.0,14.61,14.61,14.6,14.61,2700.0
2012-07-11 12:35:00,14.61,14.66,14.6,14.66,37400.0,14.61,14.66,14.6,14.66,37400.0
2012-07-11 12:40:00,14.66,14.7,14.66,14.69,55900.0,14.66,14.7,14.66,14.69,55900.0
2012-07-11 12:45:00,14.69,14.7,14.67,14.7,33300.0,14.69,14.7,14.67,14.7,33300.0
2012-07-11 12:50:00,14.7,14.72,14.63,14.63,45700.0,14.7,14.72,14.63,14.63,45700.0
2012-07-11 12:55:00,14.62,14.68,14.62,14.65,12600.0,14.62,14.68,14.62,14.65,12600.0
2012-07-11 13:00:00,14.67,14.71,14.67,14.71,21100.0,14.67,14.71,14.67,14.71,21100.0
2012-07-11 13:05:00,14.7,14.71,14.67,14.7,16900.0,14.7,14.71,14.67,14.7,16900.0
2012-07-11 13:10:00,14.7,14.72,14.69,14.69,31000.0,14.7,14.72,14.69,14.69,31000.0
2012-07-11 13:15:00,14.69,14.7,14.68,14.69,16400.0,14.69,14.7,14.68,14.69,16400.0
2012-07-11 13:20:00,14.69,14.69,14.58,14.61,53300.0,14.69,14.69,14.58,14.61,53300.0
2012-07-11 13:25:00,14.6,14.65,14.6,14.65,18700.0,14.6,14.65,14.6,14.65,18700.0
2012-07-11 13:30:00,14.64,14.66,14.61,14.65,15900.0,14.64,14.66,14.61,14.65,15900.0
2012-07-11 13:35:00,14.65,14.65,14.54,14.62,28200.0,14.65,14.65,14.54,14.62,28200.0
2012-07-11 13:40:00,14.61,14.64,14.61,14.63,8000.0,14.61,14.64,14.61,14.63,8000.0
2012-07-11 13:45:00,14.64,14.65,14.63,14.63,10500.0,14.64,14.65,14.63,14.63,10500.0
2012-07-11 13:50:00,14.64,14.64,14.58,14.59,17300.0,14.64,14.64,14.58,14.59,17300.0
2012-07-11 13:55:00,14.6,14.64,14.59,14.64,8500.0,14.6,14.64,14.59,14.64,8500.0
2012-07-11 14:00:00,14.64,14.66,14.51,14.52,42900.0,14.64,14.66,14.51,14.52,42900.0
2012-07-11 14:05:00,14.52,14.57,14.5,14.57,30300.0,14.52,14.57,14.5,14.57,30300.0
2012-07-11 14:10:00,14.55,14.59,14.48,14.48,16500.0,14.55,14.59,14.48,14.48,16500.0
2012-07-11 14:15:00,14.5,14.52,14.46,14.5,24400.0,14.5,14.52,14.46,14.5,24400.0
2012-07-11 14:20:00,14.49,14.51,14.4,14.41,31200.0,14.49,14.51,14.4,14.41,31200.0
2012-07-11 14:25:00,14.41,14.47,14.41,14.47,13600.0,14.41,14.47,14.41,14.47,13600.0
2012-07-11 14:30:00,14.48,14.48,14.43,14.44,7400.0,14.48,14.48,14.43,14.44,7400.0
2012-07-11 14:35:00,14.44,14.46,14.42,14.44,8300.0,14.44,14.46,14.42,14.44,8300.0
2012-07-11 14:40:00,14.44,14.5,14.41,14.5,31600.0,14.44,14.5,14.41,14.5,31600.0
2012-07-11 14:45:00,14.51,14.51,14.48,14.49,20900.0,14.51,14.51,14.48,14.49,20900.0
2012-07-11 14:50:00,14.5,14.51,14.46,14.46,9700.0,14.5,14.51,14.46,14.46,9700.0
2012-07-11 14:55:00,14.47,14.51,14.47,14.51,5100.0,14.47,14.51,14.47,14.51,5100.0
2012-07-11 15:00:00,14.5,14.57,14.49,14.52,34200.0,14.5,14.57,14.49,14.52,34200.0
2012-07-11 15:05:00,14.53,14.53,14.46,14.5,19200.0,14.53,14.53,14.46,14.5,19200.0
2012-07-11 15:10:00,14.5,14.5,14.46,14.48,16000.0,14.5,14.5,14.46,14.48,16000.0
2012-07-11 15:15:00,14.49,14.53,14.46,14.52,44200.0,14.49,14.53,14.46,14.52,44200.0
2012-07-11 15:20:00,14.52,14.52,14.49,14.5,17800.0,14.52,14.52,14.49,14.5,17800.0
2012-07-11 15:25:00,14.5,14.5,14.43,14.49,28400.0,14.5,14.5,14.43,14.49,28400.0
2012-07-11 15:30:00,14.49,14.55,14.47,14.53,21600.0,14.49,14.55,14.47,14.53,21600.0
2012-07-11 15:35:00,14.55,14.59,14.51,14.56,32600.0,14.55,14.59,14.51,14.56,32600.0
2012-07-11 15:40:00,14.56,14.59,14.52,14.59,32500.0,14.56,14.59,14.52,14.59,32500.0
2012-07-11 15:45:00,14.59,14.65,14.58,14.63,49200.0,14.59,14.65,14.58,14.63,49200.0
2012-07-11 15:50:00,14.64,14.69,14.59,14.63,93800.0,14.64,14.69,14.59,14.63,93800.0
2012-07-11 15:55:00,14.64,14.67,14.62,14.63,90700.0,14.64,14.67,14.62,14.63,90700.0
2012-07-12 09:30:00,14.19,14.47,14.14,14.35,99100.0,14.19,14.47,14.14,14.35,99100.0
2012-07-12 09:35:00,14.35,14.42,14.21,14.39,118300.0,14.35,14.42,14.21,14.39,118300.0
2012-07-12 09:40:00,14.36,14.36,14.22,14.26,44900.0,14.36,14.36,14.22,14.26,44900.0
2012-07-12 09:45:00,14.26,14.32,14.14,14.26,112500.0,14.26,14.32,14.14,14.26,112500.0
2012-07-12 09:50:00,14.28,14.35,14.22,14.34,25600.0,14.28,14.35,14.22,14.34,25600.0
2012-07-12 09:55:00,14.35,14.35,14.16,14.19,32300.0,14.35,14.35,14.16,14.19,32300.0
2012-07-12 10:00:00,14.18,14.22,14.11,14.17,47500.0,14.18,14.22,14.11,14.17,47500.0
2012-07-12 10:05:00,14.17,14.17,14.12,14.14,27800.0,14.17,14.17,14.12,14.14,27800.0
2012-07-12 10:10:00,14.15,14.15,14.06,14.09,43900.0,14.15,14.15,14.06,14.09,43900.0
2012-07-12 10:15:00,14.09,14.11,14.08,14.09,25300.0,14.09,14.11,14.08,14.09,25300.0
2012-07-12 10:20:00,14.09,14.13,14.06,14.08,24500.0,14.09,14.13,14.06,14.08,24500.0
2012-07-12 10:25:00,14.08,14.09,14.06,14.09,19600.0,14.08,14.09,14.06,14.09,19600.0
2012-07-12 10:30:00,14.09,14.09,14.06,14.08,22900.0,14.09,14.09,14.06,14.08,22900.0
2012-07-12 10:35:00,14.08,14.08,14.01,14.04,73700.0,14.08,14.08,14.01,14.04,73700.0
2012-07-12 10:40:00,14.04,14.05,13.98,14.02,82200.0,14.04,14.05,13.98,14.02,82200.0
2012-07-12 10:45:00,14.03,14.05,14.01,14.03,29300.0,14.03,14.05,14.01,14.03,29300.0
2012-07-12 10:50:00,14.04,14.12,14.01,14.1,57100.0,14.04,14.12,14.01,14.1,57100.0
2012-07-12 10:55:00,14.1,14.12,14.05,14.09,70600.0,14.1,14.12,14.05,14.09,70600.0
2012-07-12 11:00:00,14.07,14.13,14.06,14.13,80500.0,14.07,14.13,14.06,14.13,80500.0
2012-07-12 11:05:00,14.13,14.13,14.04,14.04,13800.0,14.13,14.13,14.04,14.04,13800.0
2012-07-12 11:10:00,14.04,14.05,13.99,14.03,67900.0,14.04,14.05,13.99,14.03,67900.0
2012-07-12 11:15:00,14.04,14.05,14.01,14.03,17300.0,14.04,14.05,14.01,14.03,17300.0
2012-07-12 11:20:00,14.03,14.05,13.98,14.01,25000.0,14.03,14.05,13.98,14.01,25000.0
2012-07-12 11:25:00,14.01,14.03,13.96,14.0,49400.0,14.01,14.03,13.96,14.0,49400.0
2012-07-12 11:30:00,14.0,14.01,13.96,13.98,33400.0,14.0,14.01,13.96,13.98,33400.0
2012-07-12 11:35:00,13.96,13.97,13.92,13.93,48100.0,13.96,13.97,13.92,13.93,48100.0
2012-07-12 11:40:00,13.94,13.98,13.93,13.97,19900.0,13.94,13.98,13.93,13.97,19900.0
2012-07-12 11:45:00,13.98,14.03,13.98,14.03,15500.0,13.98,14.03,13.98,14.03,15500.0
2012-07-12 11:50:00,14.03,14.08,14.0,14.05,29700.0,14.03,14.08,14.0,14.05,29700.0
2012-07-12 11:55:00,14.05,14.09,14.04,14.07,33500.0,14.05,14.09,14.04,14.07,33500.0
2012-07-12 12:00:00,14.07,14.08,14.06,14.07,12200.0,14.07,14.08,14.06,14.07,12200.0
2012-07-12 12:05:00,14.08,14.08,14.03,14.05,18200.0,14.08,14.08,14.03,14.05,18200.0
2012-07-12 12:10:00,14.06,14.06,13.98,13.99,36000.0,14.06,14.06,13.98,13.99,36000.0
2012-07-12 12:15:00,14.0,14.04,13.98,14.01,29800.0,14.0,14.04,13.98,14.01,29800.0
2012-07-12 12:20:00,14.0,14.05,13.99,14.02,29000.0,14.0,14.05,13.99,14.02,29000.0
2012-07-12 12:25:00,14.02,14.05,14.01,14.04,14700.0,14.02,14.05,14.01,14.04,14700.0
2012-07-12 12:30:00,14.03,14.04,13.96,13.97,22400.0,14.03,14.04,13.96,13.97,22400.0
2012-07-12 12:35:00,13.98,13.98,13.91,13.95,59600.0,13.98,13.98,13.91,13.95,59600.0
2012-07-12 12:40:00,13.94,13.95,13.92,13.92,36100.0,13.94,13.95,13.92,13.92,36100.0
2012-07-12 12:45:00,13.94,13.94,13.9,13.92,40000.0,13.94,13.94,13.9,13.92,40000.0
2012-07-12 12:50:00,13.92,13.95,13.86,13.88,58900.0,13.92,13.95,13.86,13.88,58900.0
2012-07-12 12:55:00,13.88,13.96,13.88,13.93,41200.0,13.88,13.96,13.88,13.93,41200.0
2012-07-12 13:00:00,13.92,13.94,13.9,13.94,22000.0,13.92,13.94,13.9,13.94,22000.0
2012-07-12 13:05:00,13.94,13.99,13.92,13.96,16700.0,13.94,13.99,13.92,13.96,16700.0
2012-07-12 13:10:00,13.96,14.03,13.95,13.99,26200.0,13.96,14.03,13.95,13.99,26200.0
2012-07-12 13:15:00,14.0,14.02,13.99,14.02,13300.0,14.0,14.02,13.99,14.02,13300.0
2012-07-12 13:20:00,14.01,14.07,14.0,14.04,74600.0,14.01,14.07,14.0,14.04,74600.0
2012-07-12 13:25:00,14.02,14.06,14.0,14.02,32400.0,14.02,14.06,14.0,14.02,32400.0
2012-07-12 13:30:00,14.0,14.02,13.98,14.02,11500.0,14.0,14.02,13.98,14.02,11500.0
2012-07-12 13:35:00,14.02,14.02,13.97,14.0,17400.0,14.02,14.02,13.97,14.0,17400.0
2012-07-12 13:40:00,14.0,14.06,14.0,14.03,18400.0,14.0,14.06,14.0,14.03,18400.0
2012-07-12 13:45:00,14.02,14.06,14.0,14.05,16800.0,14.02,14.06,14.0,14.05,16800.0
2012-07-12 13:50:00,14.06,14.06,13.97,13.97,29800.0,14.06,14.06,13.97,13.97,29800.0
2012-07-12 13:55:00,13.96,13.99,13.94,13.95,17600.0,13.96,13.99,13.94,13.95,17600.0
2012-07-12 14:00:00,13.95,13.98,13.9,13.91,19100.0,13.95,13.98,13.9,13.91,19100.0
2012-07-12 14:05:00,13.91,14.03,13.91,14.01,39900.0,13.91,14.03,13.91,14.01,39900.0
2012-07-12 14:10:00,14.01,14.03,13.95,13.97,27700.0,14.01,14.03,13.95,13.97,27700.0
2012-07-12 14:15:00,13.97,14.07,13.96,14.02,31200.0,13.97,14.07,13.96,14.02,31200.0
2012-07-12 14:20:00,14.0,14.02,13.99,14.02,14600.0,14.0,14.02,13.99,14.02,14600.0
2012-07-12 14:25:00,14.02,14.08,14.01,14.02,41100.0,14.02,14.08,14.01,14.02,41100.0
2012-07-12 14:30:00,14.03,14.04,13.99,13.99,16300.0,14.03,14.04,13.99,13.99,16300.0
2012-07-12 14:35:00,13.99,14.08,13.99,14.06,42100.0,13.99,14.08,13.99,14.06,42100.0
2012-07-12 14:40:00,14.06,14.09,14.01,14.05,30600.0,14.06,14.09,14.01,14.05,30600.0
2012-07-12 14:45:00,14.04,14.05,13.98,14.0,29000.0,14.04,14.05,13.98,14.0,29000.0
2012-07-12 14:50:00,13.99,14.06,13.98,14.04,39500.0,13.99,14.06,13.98,14.04,39500.0
2012-07-12 14:55:00,14.04,14.08,14.03,14.06,28400.0,14.04,14.08,14.03,14.06,28400.0
2012-07-12 15:00:00,14.06,14.06,14.02,14.04,22200.0,14.06,14.06,14.02,14.04,22200.0
2012-07-12 15:05:00,14.04,14.08,14.04,14.08,22100.0,14.04,14.08,14.04,14.08,22100.0
2012-07-12 15:10:00,14.08,14.13,14.06,14.07,64700.0,14.08,14.13,14.06,14.07,64700.0
2012-07-12 15:15:00,14.06,14.13,14.06,14.07,69900.0,14.06,14.13,14.06,14.07,69900.0
2012-07-12 15:20:00,14.09,14.14,14.09,14.12,48600.0,14.09,14.14,14.09,14.12,48600.0
2012-07-12 15:25:00,14.12,14.13,14.04,14.04,34400.0,14.12,14.13,14.04,14.04,34400.0
2012-07-12 15:30:00,14.04,14.11,14.03,14.07,35000.0,14.04,14.11,14.03,14.07,35000.0
2012-07-12 15:35:00,14.08,14.1,14.06,14.09,63800.0,14.08,14.1,14.06,14.09,63800.0
2012-07-12 15:40:00,14.09,14.15,14.07,14.08,78000.0,14.09,14.15,14.07,14.08,78000.0
2012-07-12 15:45:00,14.07,14.1,14.01,14.02,92000.0,14.07,14.1,14.01,14.02,92000.0
2012-07-12 15:50:00,14.02,14.07,13.96,13.96,110700.0,14.02,14.07,13.96,13.96,110700.0
2012-07-12 15:55:00,13.96,14.03,13.95,14.02,165900.0,13.96,14.03,13.95,14.02,165900.0
2012-07-13 09:30:00,14.01,14.19,14.0,14.1,104400.0,14.01,14.19,14.0,14.1,104400.0
2012-07-13 09:35:00,14.11,14.18,14.03,14.16,120100.0,14.11,14.18,14.03,14.16,120100.0
2012-07-13 09:40:00,14.17,14.24,14.04,14.21,44500.0,14.17,14.24,14.04,14.21,44500.0
2012-07-13 09:45:00,14.21,14.24,14.05,14.1,63800.0,14.21,14.24,14.05,14.1,63800.0
2012-07-13 09:50:00,14.09,14.1,14.03,14.07,34500.0,14.09,14.1,14.03,14.07,34500.0
2012-07-13 09:55:00,14.06,14.17,14.05,14.13,34100.0,14.06,14.17,14.05,14.13,34100.0
2012-07-13 10:00:00,14.13,14.15,14.07,14.13,37800.0,14.13,14.15,14.07,14.13,37800.0
2012-07-13 10:05:00,14.14,14.2,14.07,14.1,52700.0,14.14,14.2,14.07,14.1,52700.0
2012-07-13 10:10:00,14.08,14.12,14.04,14.09,57300.0,14.08,14.12,14.04,14.09,57300.0
2012-07-13 10:15:00,14.08,14.09,13.93,13.97,84800.0,14.08,14.09,13.93,13.97,84800.0
2012-07-13 10:20:00,13.99,14.05,13.99,14.04,20800.0,13.99,14.05,13.99,14.04,20800.0
2012-07-13 10:25:00,14.05,14.06,13.94,13.96,24700.0,14.05,14.06,13.94,13.96,24700.0
2012-07-13 10:30:00,13.97,13.98,13.93,13.94,17300.0,13.97,13.98,13.93,13.94,17300.0
2012-07-13 10:35:00,13.96,14.03,13.96,14.02,9300.0,13.96,14.03,13.96,14.02,9300.0
2012-07-13 10:40:00,14.0,14.01,13.97,13.98,14000.0,14.0,14.01,13.97,13.98,14000.0
2012-07-13 10:45:00,13.98,14.02,13.97,14.02,10300.0,13.98,14.02,13.97,14.02,10300.0
2012-07-13 10:50:00,14.02,14.03,13.96,13.98,41100.0,14.02,14.03,13.96,13.98,41100.0
2012-07-13 10:55:00,13.99,14.0,13.96,13.97,19600.0,13.99,14.0,13.96,13.97,19600.0
2012-07-13 11:00:00,13.97,13.97,13.92,13.93,31800.0,13.97,13.97,13.92,13.93,31800.0
2012-07-13 11:05:00,13.92,13.94,13.91,13.94,14100.0,13.92,13.94,13.91,13.94,14100.0
2012-07-13 11:10:00,13.94,13.95,13.92,13.95,15100.0,13.94,13.95,13.92,13.95,15100.0
2012-07-13 11:15:00,13.96,13.97,13.92,13.95,28300.0,13.96,13.97,13.92,13.95,28300.0
2012-07-13 11:20:00,13.94,13.98,13.94,13.94,14500.0,13.94,13.98,13.94,13.94,14500.0
2012-07-13 11:25:00,13.94,13.95,13.91,13.92,14500.0,13.94,13.95,13.91,13.92,14500.0
2012-07-13 11:30:00,13.93,13.97,13.93,13.96,9000.0,13.93,13.97,13.93,13.96,9000.0
2012-07-13 11:35:00,13.96,13.96,13.92,13.94,7400.0,13.96,13.96,13.92,13.94,7400.0
2012-07-13 11:40:00,13.94,13.94,13.91,13.92,8100.0,13.94,13.94,13.91,13.92,8100.0
2012-07-13 11:45:00,13.92,13.95,13.92,13.92,23600.0,13.92,13.95,13.92,13.92,23600.0
2012-07-13 11:50:00,13.92,13.92,13.88,13.9,35400.0,13.92,13.92,13.88,13.9,35400.0
2012-07-13 11:55:00,13.89,13.9,13.87,13.89,21400.0,13.89,13.9,13.87,13.89,21400.0
2012-07-13 12:00:00,13.89,13.92,13.89,13.89,27500.0,13.89,13.92,13.89,13.89,27500.0
2012-07-13 12:05:00,13.89,13.92,13.89,13.91,16400.0,13.89,13.92,13.89,13.91,16400.0
2012-07-13 12:10:00,13.91,13.93,13.88,13.9,52200.0,13.91,13.93,13.88,13.9,52200.0
2012-07-13 12:15:00,13.91,13.96,13.9,13.91,65400.0,13.91,13.96,13.9,13.91,65400.0
2012-07-13 12:20:00,13.91,13.97,13.89,13.96,42700.0,13.91,13.97,13.89,13.96,42700.0
2012-07-13 12:25:00,13.96,13.99,13.96,13.99,14400.0,13.96,13.99,13.96,13.99,14400.0
2012-07-13 12:30:00,13.99,14.03,13.99,14.02,19000.0,13.99,14.03,13.99,14.02,19000.0
2012-07-13 12:35:00,14.01,14.06,13.99,14.06,28700.0,14.01,14.06,13.99,14.06,28700.0
2012-07-13 12:40:00,14.06,14.06,14.01,14.03,24000.0,14.06,14.06,14.01,14.03,24000.0
2012-07-13 12:45:00,14.03,14.06,14.03,14.05,5400.0,14.03,14.06,14.03,14.05,5400.0
2012-07-13 12:50:00,14.06,14.07,14.03,14.05,12700.0,14.06,14.07,14.03,14.05,12700.0
2012-07-13 12:55:00,14.05,14.08,14.04,14.06,9000.0,14.05,14.08,14.04,14.06,9000.0
2012-07-13 13:00:00,14.05,14.07,14.05,14.07,7100.0,14.05,14.07,14.05,14.07,7100.0
2012-07-13 13:05:00,14.07,14.08,14.07,14.08,4600.0,14.07,14.08,14.07,14.08,4600.0
2012-07-13 13:10:00,14.08,14.08,14.04,14.04,21600.0,14.08,14.08,14.04,14.04,21600.0
2012-07-13 13:15:00,14.04,14.07,14.04,14.07,6800.0,14.04,14.07,14.04,14.07,6800.0
2012-07-13 13:20:00,14.06,14.07,14.05,14.05,6000.0,14.06,14.07,14.05,14.05,6000.0
2012-07-13 13:25:00,14.05,14.05,14.02,14.03,11800.0,14.05,14.05,14.02,14.03,11800.0
2012-07-13 13:30:00,14.03,14.06,14.01,14.02,41400.0,14.03,14.06,14.01,14.02,41400.0
2012-07-13 13:35:00,14.01,14.01,13.97,13.99,17200.0,14.01,14.01,13.97,13.99,17200.0
2012-07-13 13:40:00,13.99,14.02,13.99,14.02,13500.0,13.99,14.02,13.99,14.02,13500.0
2012-07-13 13:45:00,14.01,14.02,14.0,14.01,5900.0,14.01,14.02,14.0,14.01,5900.0
2012-07-13 13:50:00,14.01,14.03,14.0,14.0,19200.0,14.01,14.03,14.0,14.0,19200.0
2012-07-13 13:55:00,14.0,14.01,13.97,13.98,17200.0,14.0,14.01,13.97,13.98,17200.0
2012-07-13 14:00:00,13.99,14.01,13.99,14.01,15300.0,13.99,14.01,13.99,14.01,15300.0
2012-07-13 14:05:00,14.0,14.02,14.0,14.01,17800.0,14.0,14.02,14.0,14.01,17800.0
2012-07-13 14:10:00,14.01,14.02,14.0,14.01,4600.0,14.01,14.02,14.0,14.01,4600.0
2012-07-13 14:15:00,14.0,14.05,14.0,14.05,30700.0,14.0,14.05,14.0,14.05,30700.0
2012-07-13 14:20:00,14.04,14.05,14.03,14.05,8800.0,14.04,14.05,14.03,14.05,8800.0
2012-07-13 14:25:00,14.05,14.05,14.04,14.05,5700.0,14.05,14.05,14.04,14.05,5700.0
2012-07-13 14:30:00,14.05,14.07,14.03,14.04,22800.0,14.05,14.07,14.03,14.04,22800.0
2012-07-13 14:35:00,14.05,14.07,14.05,14.06,16100.0,14.05,14.07,14.05,14.06,16100.0
2012-07-13 14:40:00,14.06,14.13,14.06,14.09,48800.0,14.06,14.13,14.06,14.09,48800.0
2012-07-13 14:45:00,14.09,14.1,14.07,14.08,13300.0,14.09,14.1,14.07,14.08,13300.0
2012-07-13 14:50:00,14.08,14.11,14.07,14.11,8800.0,14.08,14.11,14.07,14.11,8800.0
2012-07-13 14:55:00,14.12,14.13,14.11,14.13,15100.0,14.12,14.13,14.11,14.13,15100.0
2012-07-13 15:00:00,14.13,14.2,14.12,14.19,83000.0,14.13,14.2,14.12,14.19,83000.0
2012-07-13 15:05:00,14.19,14.2,14.14,14.19,20900.0,14.19,14.2,14.14,14.19,20900.0
2012-07-13 15:10:00,14.19,14.22,14.18,14.21,30700.0,14.19,14.22,14.18,14.21,30700.0
2012-07-13 15:15:00,14.22,14.22,14.18,14.21,16600.0,14.22,14.22,14.18,14.21,16600.0
2012-07-13 15:20:00,14.21,14.21,14.18,14.19,28700.0,14.21,14.21,14.18,14.19,28700.0
2012-07-13 15:25:00,14.2,14.2,14.16,14.16,20700.0,14.2,14.2,14.16,14.16,20700.0
2012-07-13 15:30:00,14.17,14.19,14.15,14.17,11800.0,14.17,14.19,14.15,14.17,11800.0
2012-07-13 15:35:00,14.18,14.2,14.17,14.19,27900.0,14.18,14.2,14.17,14.19,27900.0
2012-07-13 15:40:00,14.19,14.22,14.17,14.2,48000.0,14.19,14.22,14.17,14.2,48000.0
2012-07-13 15:45:00,14.2,14.2,14.15,14.18,52800.0,14.2,14.2,14.15,14.18,52800.0
2012-07-13 15:50:00,14.19,14.2,14.14,14.16,85000.0,14.19,14.2,14.14,14.16,85000.0
2012-07-13 15:55:00,14.15,14.16,14.13,14.16,80600.0,14.15,14.16,14.13,14.16,80600.0
2012-07-16 09:30:00,14.22,14.25,14.2,14.21,53400.0,14.22,14.25,14.2,14.21,53400.0
2012-07-16 09:35:00,14.2,14.22,14.03,14.03,33800.0,14.2,14.22,14.03,14.03,33800.0
2012-07-16 09:40:00,14.05,14.1,14.01,14.07,23000.0,14.05,14.1,14.01,14.07,23000.0
2012-07-16 09:45:00,14.07,14.09,14.04,14.07,17300.0,14.07,14.09,14.04,14.07,17300.0
2012-07-16 09:50:00,14.07,14.08,14.01,14.03,24600.0,14.07,14.08,14.01,14.03,24600.0
2012-07-16 09:55:00,14.02,14.08,13.98,14.04,91000.0,14.02,14.08,13.98,14.04,91000.0
2012-07-16 10:00:00,14.06,14.19,14.04,14.17,22300.0,14.06,14.19,14.04,14.17,22300.0
2012-07-16 10:05:00,14.16,14.21,14.09,14.17,84500.0,14.16,14.21,14.09,14.17,84500.0
2012-07-16 10:10:00,14.17,14.68,14.17,14.65,213700.0,14.17,14.68,14.17,14.65,213700.0
2012-07-16 10:15:00,14.65,14.85,14.53,14.74,391300.0,14.65,14.85,14.53,14.74,391300.0
2012-07-16 10:20:00,14.71,14.95,14.64,14.75,272900.0,14.71,14.95,14.64,14.75,272900.0
2012-07-16 10:25:00,14.75,14.75,14.61,14.64,67600.0,14.75,14.75,14.61,14.64,67600.0
2012-07-16 10:30:00,14.65,14.9,14.65,14.73,102300.0,14.65,14.9,14.65,14.73,102300.0
2012-07-16 10:35:00,14.74,14.87,14.74,14.82,38800.0,14.74,14.87,14.74,14.82,38800.0
2012-07-16 10:40:00,14.82,14.88,14.7,14.81,55000.0,14.82,14.88,14.7,14.81,55000.0
2012-07-16 10:45:00,14.81,14.84,14.74,14.81,121600.0,14.81,14.84,14.74,14.81,121600.0
2012-07-16 10:50:00,14.79,14.93,14.78,14.91,73200.0,14.79,14.93,14.78,14.91,73200.0
2012-07-16 10:55:00,14.91,15.06,14.86,15.01,303300.0,14.91,15.06,14.86,15.01,303300.0
2012-07-16 11:00:00,15.01,15.04,14.91,14.91,100200.0,15.01,15.04,14.91,14.91,100200.0
2012-07-16 11:05:00,14.92,14.99,14.9,14.96,60600.0,14.92,14.99,14.9,14.96,60600.0
2012-07-16 11:10:00,14.96,15.0,14.93,14.98,73600.0,14.96,15.0,14.93,14.98,73600.0
2012-07-16 11:15:00,14.97,15.09,14.91,15.07,157400.0,14.97,15.09,14.91,15.07,157400.0
2012-07-16 11:20:00,15.08,15.21,15.08,15.12,174400.0,15.08,15.21,15.08,15.12,174400.0
2012-07-16 11:25:00,15.11,15.28,15.09,15.18,116900.0,15.11,15.28,15.09,15.18,116900.0
2012-07-16 11:30:00,15.18,15.27,15.05,15.17,200700.0,15.18,15.27,15.05,15.17,200700.0
2012-07-16 11:35:00,15.18,15.27,15.16,15.25,58300.0,15.18,15.27,15.16,15.25,58300.0
2012-07-16 11:40:00,15.24,15.27,15.21,15.21,51200.0,15.24,15.27,15.21,15.21,51200.0
2012-07-16 11:45:00,15.2,15.25,15.11,15.14,35900.0,15.2,15.25,15.11,15.14,35900.0
2012-07-16 11:50:00,15.14,15.2,15.12,15.13,41200.0,15.14,15.2,15.12,15.13,41200.0
2012-07-16 11:55:00,15.12,15.19,15.12,15.16,50000.0,15.12,15.19,15.12,15.16,50000.0
2012-07-16 12:00:00,15.17,15.24,15.16,15.24,15800.0,15.17,15.24,15.16,15.24,15800.0
2012-07-16 12:05:00,15.23,15.25,15.19,15.2,29400.0,15.23,15.25,15.19,15.2,29400.0
2012-07-16 12:10:00,15.21,15.26,15.2,15.22,67100.0,15.21,15.26,15.2,15.22,67100.0
2012-07-16 12:15:00,15.22,15.25,15.13,15.24,38000.0,15.22,15.25,15.13,15.24,38000.0
2012-07-16 12:20:00,15.25,15.25,15.17,15.23,59100.0,15.25,15.25,15.17,15.23,59100.0
2012-07-16 12:25:00,15.23,15.25,15.19,15.23,21800.0,15.23,15.25,15.19,15.23,21800.0
2012-07-16 12:30:00,15.21,15.27,15.21,15.24,50200.0,15.21,15.27,15.21,15.24,50200.0
2012-07-16 12:35:00,15.25,15.35,15.22,15.32,112200.0,15.25,15.35,15.22,15.32,112200.0
2012-07-16 12:40:00,15.32,15.35,15.25,15.26,69700.0,15.32,15.35,15.25,15.26,69700.0
2012-07-16 12:45:00,15.27,15.32,15.21,15.26,40300.0,15.27,15.32,15.21,15.26,40300.0
2012-07-16 12:50:00,15.26,15.3,15.25,15.26,18100.0,15.26,15.3,15.25,15.26,18100.0
2012-07-16 12:55:00,15.27,15.29,15.12,15.25,58800.0,15.27,15.29,15.12,15.25,58800.0
2012-07-16 13:00:00,15.28,15.28,15.18,15.22,25800.0,15.28,15.28,15.18,15.22,25800.0
2012-07-16 13:05:00,15.24,15.29,15.24,15.27,15000.0,15.24,15.29,15.24,15.27,15000.0
2012-07-16 13:10:00,15.26,15.3,15.23,15.25,49700.0,15.26,15.3,15.23,15.25,49700.0
2012-07-16 13:15:00,15.23,15.27,15.16,15.22,43700.0,15.23,15.27,15.16,15.22,43700.0
2012-07-16 13:20:00,15.19,15.25,15.15,15.2,36700.0,15.19,15.25,15.15,15.2,36700.0
2012-07-16 13:25:00,15.21,15.27,15.21,15.25,24000.0,15.21,15.27,15.21,15.25,24000.0
2012-07-16 13:30:00,15.26,15.28,15.2,15.21,24300.0,15.26,15.28,15.2,15.21,24300.0
2012-07-16 13:35:00,15.2,15.25,15.2,15.25,18500.0,15.2,15.25,15.2,15.25,18500.0
2012-07-16 13:40:00,15.25,15.26,15.21,15.25,36600.0,15.25,15.26,15.21,15.25,36600.0
2012-07-16 13:45:00,15.25,15.32,15.23,15.27,36300.0,15.25,15.32,15.23,15.27,36300.0
2012-07-16 13:50:00,15.3,15.4,15.3,15.38,36000.0,15.3,15.4,15.3,15.38,36000.0
2012-07-16 13:55:00,15.39,15.51,15.36,15.44,143800.0,15.39,15.51,15.36,15.44,143800.0
2012-07-16 14:00:00,15.45,15.48,15.4,15.43,54700.0,15.45,15.48,15.4,15.43,54700.0
2012-07-16 14:05:00,15.42,15.48,15.4,15.47,53900.0,15.42,15.48,15.4,15.47,53900.0
2012-07-16 14:10:00,15.48,15.48,15.36,15.37,53300.0,15.48,15.48,15.36,15.37,53300.0
2012-07-16 14:15:00,15.37,15.44,15.35,15.43,25000.0,15.37,15.44,15.35,15.43,25000.0
2012-07-16 14:20:00,15.43,15.44,15.39,15.39,29000.0,15.43,15.44,15.39,15.39,29000.0
2012-07-16 14:25:00,15.4,15.4,15.37,15.37,15300.0,15.4,15.4,15.37,15.37,15300.0
2012-07-16 14:30:00,15.35,15.36,15.29,15.31,53100.0,15.35,15.36,15.29,15.31,53100.0
2012-07-16 14:35:00,15.31,15.31,15.21,15.24,34300.0,15.31,15.31,15.21,15.24,34300.0
2012-07-16 14:40:00,15.25,15.25,15.18,15.19,62400.0,15.25,15.25,15.18,15.19,62400.0
2012-07-16 14:45:00,15.19,15.24,15.17,15.21,23800.0,15.19,15.24,15.17,15.21,23800.0
2012-07-16 14:50:00,15.22,15.22,15.16,15.18,27300.0,15.22,15.22,15.16,15.18,27300.0
2012-07-16 14:55:00,15.17,15.21,15.13,15.17,37700.0,15.17,15.21,15.13,15.17,37700.0
2012-07-16 15:00:00,15.16,15.21,15.14,15.2,31400.0,15.16,15.21,15.14,15.2,31400.0
2012-07-16 15:05:00,15.21,15.21,15.17,15.19,9000.0,15.21,15.21,15.17,15.19,9000.0
2012-07-16 15:10:00,15.17,15.18,15.07,15.1,57800.0,15.17,15.18,15.07,15.1,57800.0
2012-07-16 15:15:00,15.11,15.16,15.07,15.14,37800.0,15.11,15.16,15.07,15.14,37800.0
2012-07-16 15:20:00,15.14,15.16,15.1,15.13,35700.0,15.14,15.16,15.1,15.13,35700.0
2012-07-16 15:25:00,15.13,15.16,15.1,15.15,77200.0,15.13,15.16,15.1,15.15,77200.0
2012-07-16 15:30:00,15.16,15.16,15.13,15.15,69600.0,15.16,15.16,15.13,15.15,69600.0
2012-07-16 15:35:00,15.14,15.15,15.05,15.09,89000.0,15.14,15.15,15.05,15.09,89000.0
2012-07-16 15:40:00,15.1,15.1,14.9,14.99,159400.0,15.1,15.1,14.9,14.99,159400.0
2012-07-16 15:45:00,15.0,15.04,14.94,15.0,106300.0,15.0,15.04,14.94,15.0,106300.0
2012-07-16 15:50:00,15.0,15.05,14.98,15.01,239600.0,15.0,15.05,14.98,15.01,239600.0
2012-07-16 15:55:00,15.01,15.03,14.96,14.98,271700.0,15.01,15.03,14.96,14.98,271700.0
2012-07-17 09:30:00,15.02,15.11,14.75,14.86,153200.0,15.02,15.11,14.75,14.86,153200.0
2012-07-17 09:35:00,14.87,14.91,14.71,14.81,150200.0,14.87,14.91,14.71,14.81,150200.0
2012-07-17 09:40:00,14.82,14.83,14.68,14.68,82800.0,14.82,14.83,14.68,14.68,82800.0
2012-07-17 09:45:00,14.69,14.7,14.6,14.66,61700.0,14.69,14.7,14.6,14.66,61700.0
2012-07-17 09:50:00,14.65,14.75,14.62,14.74,47300.0,14.65,14.75,14.62,14.74,47300.0
2012-07-17 09:55:00,14.74,14.83,14.73,14.81,46400.0,14.74,14.83,14.73,14.81,46400.0
2012-07-17 10:00:00,14.8,14.8,14.65,14.67,43100.0,14.8,14.8,14.65,14.67,43100.0
2012-07-17 10:05:00,14.67,14.68,14.6,14.66,38500.0,14.67,14.68,14.6,14.66,38500.0
2012-07-17 10:10:00,14.66,14.69,14.63,14.69,33700.0,14.66,14.69,14.63,14.69,33700.0
2012-07-17 10:15:00,14.69,14.69,14.63,14.68,38500.0,14.69,14.69,14.63,14.68,38500.0
2012-07-17 10:20:00,14.67,14.74,14.66,14.7,33500.0,14.67,14.74,14.66,14.7,33500.0
2012-07-17 10:25:00,14.71,14.76,14.7,14.74,23900.0,14.71,14.76,14.7,14.74,23900.0
2012-07-17 10:30:00,14.73,14.73,14.65,14.66,25700.0,14.73,14.73,14.65,14.66,25700.0
2012-07-17 10:35:00,14.65,14.66,14.4,14.4,142500.0,14.65,14.66,14.4,14.4,142500.0
2012-07-17 10:40:00,14.4,14.4,14.28,14.35,167600.0,14.4,14.4,14.28,14.35,167600.0
2012-07-17 10:45:00,14.34,14.47,14.33,14.37,55100.0,14.34,14.47,14.33,14.37,55100.0
2012-07-17 10:50:00,14.38,14.5,14.38,14.47,25800.0,14.38,14.5,14.38,14.47,25800.0
2012-07-17 10:55:00,14.46,14.46,14.42,14.43,28400.0,14.46,14.46,14.42,14.43,28400.0
2012-07-17 11:00:00,14.42,14.46,14.4,14.46,24500.0,14.42,14.46,14.4,14.46,24500.0
2012-07-17 11:05:00,14.46,14.5,14.41,14.43,22100.0,14.46,14.5,14.41,14.43,22100.0
2012-07-17 11:10:00,14.43,14.5,14.43,14.44,33900.0,14.43,14.5,14.43,14.44,33900.0
2012-07-17 11:15:00,14.43,14.45,14.4,14.4,17500.0,14.43,14.45,14.4,14.4,17500.0
2012-07-17 11:20:00,14.4,14.44,14.38,14.41,38900.0,14.4,14.44,14.38,14.41,38900.0
2012-07-17 11:25:00,14.41,14.43,14.35,14.36,44600.0,14.41,14.43,14.35,14.36,44600.0
2012-07-17 11:30:00,14.37,14.38,14.34,14.37,34400.0,14.37,14.38,14.34,14.37,34400.0
2012-07-17 11:35:00,14.36,14.49,14.35,14.46,29000.0,14.36,14.49,14.35,14.46,29000.0
2012-07-17 11:40:00,14.45,14.52,14.45,14.5,25500.0,14.45,14.52,14.45,14.5,25500.0
2012-07-17 11:45:00,14.5,14.52,14.45,14.47,33800.0,14.5,14.52,14.45,14.47,33800.0
2012-07-17 11:50:00,14.46,14.46,14.41,14.44,18300.0,14.46,14.46,14.41,14.44,18300.0
2012-07-17 11:55:00,14.44,14.52,14.44,14.49,24100.0,14.44,14.52,14.44,14.49,24100.0
2012-07-17 12:00:00,14.49,14.52,14.47,14.52,35500.0,14.49,14.52,14.47,14.52,35500.0
2012-07-17 12:05:00,14.51,14.55,14.44,14.44,41100.0,14.51,14.55,14.44,14.44,41100.0
2012-07-17 12:10:00,14.45,14.46,14.36,14.37,37800.0,14.45,14.46,14.36,14.37,37800.0
2012-07-17 12:15:00,14.38,14.44,14.38,14.4,47300.0,14.38,14.44,14.38,14.4,47300.0
2012-07-17 12:20:00,14.4,14.44,14.4,14.43,24400.0,14.4,14.44,14.4,14.43,24400.0
2012-07-17 12:25:00,14.43,14.46,14.42,14.44,9400.0,14.43,14.46,14.42,14.44,9400.0
2012-07-17 12:30:00,14.43,14.46,14.42,14.44,9900.0,14.43,14.46,14.42,14.44,9900.0
2012-07-17 12:35:00,14.44,14.44,14.37,14.37,28700.0,14.44,14.44,14.37,14.37,28700.0
2012-07-17 12:40:00,14.38,14.39,14.34,14.37,19800.0,14.38,14.39,14.34,14.37,19800.0
2012-07-17 12:45:00,14.38,14.42,14.37,14.39,23900.0,14.38,14.42,14.37,14.39,23900.0
2012-07-17 12:50:00,14.39,14.4,14.34,14.38,13600.0,14.39,14.4,14.34,14.38,13600.0
2012-07-17 12:55:00,14.38,14.39,14.36,14.37,11900.0,14.38,14.39,14.36,14.37,11900.0
2012-07-17 13:00:00,14.37,14.37,14.35,14.37,22400.0,14.37,14.37,14.35,14.37,22400.0
2012-07-17 13:05:00,14.37,14.37,14.34,14.35,43000.0,14.37,14.37,14.34,14.35,43000.0
2012-07-17 13:10:00,14.35,14.38,14.34,14.38,13300.0,14.35,14.38,14.34,14.38,13300.0
2012-07-17 13:15:00,14.37,14.38,14.34,14.36,9200.0,14.37,14.38,14.34,14.36,9200.0
2012-07-17 13:20:00,14.36,14.37,14.35,14.37,14400.0,14.36,14.37,14.35,14.37,14400.0
2012-07-17 13:25:00,14.37,14.41,14.37,14.4,13600.0,14.37,14.41,14.37,14.4,13600.0
2012-07-17 13:30:00,14.4,14.41,14.36,14.39,23400.0,14.4,14.41,14.36,14.39,23400.0
2012-07-17 13:35:00,14.38,14.39,14.35,14.37,29700.0,14.38,14.39,14.35,14.37,29700.0
2012-07-17 13:40:00,14.37,14.38,14.35,14.38,13600.0,14.37,14.38,14.35,14.38,13600.0
2012-07-17 13:45:00,14.38,14.39,14.37,14.38,21400.0,14.38,14.39,14.37,14.38,21400.0
2012-07-17 13:50:00,14.38,14.38,14.36,14.36,9900.0,14.38,14.38,14.36,14.36,9900.0
2012-07-17 13:55:00,14.37,14.37,14.36,14.37,11600.0,14.37,14.37,14.36,14.37,11600.0
2012-07-17 14:00:00,14.37,14.37,14.36,14.37,10700.0,14.37,14.37,14.36,14.37,10700.0
2012-07-17 14:05:00,14.37,14.38,14.36,14.37,10300.0,14.37,14.38,14.36,14.37,10300.0
2012-07-17 14:10:00,14.37,14.38,14.36,14.38,11100.0,14.37,14.38,14.36,14.38,11100.0
2012-07-17 14:15:00,14.37,14.38,14.35,14.36,21400.0,14.37,14.38,14.35,14.36,21400.0
2012-07-17 14:20:00,14.36,14.37,14.35,14.36,10700.0,14.36,14.37,14.35,14.36,10700.0
2012-07-17 14:25:00,14.36,14.38,14.35,14.37,14200.0,14.36,14.38,14.35,14.37,14200.0
2012-07-17 14:30:00,14.37,14.42,14.37,14.42,35900.0,14.37,14.42,14.37,14.42,35900.0
2012-07-17 14:35:00,14.42,14.43,14.4,14.43,24300.0,14.42,14.43,14.4,14.43,24300.0
2012-07-17 14:40:00,14.43,14.45,14.43,14.44,19700.0,14.43,14.45,14.43,14.44,19700.0
2012-07-17 14:45:00,14.45,14.45,14.42,14.43,20800.0,14.45,14.45,14.42,14.43,20800.0
2012-07-17 14:50:00,14.43,14.44,14.4,14.42,23900.0,14.43,14.44,14.4,14.42,23900.0
2012-07-17 14:55:00,14.41,14.44,14.41,14.42,21100.0,14.41,14.44,14.41,14.42,21100.0
2012-07-17 15:00:00,14.43,14.45,14.42,14.44,20400.0,14.43,14.45,14.42,14.44,20400.0
2012-07-17 15:05:00,14.44,14.46,14.43,14.45,28700.0,14.44,14.46,14.43,14.45,28700.0
2012-07-17 15:10:00,14.45,14.45,14.4,14.41,45800.0,14.45,14.45,14.4,14.41,45800.0
2012-07-17 15:15:00,14.4,14.43,14.4,14.42,18600.0,14.4,14.43,14.4,14.42,18600.0
2012-07-17 15:20:00,14.42,14.43,14.41,14.43,15800.0,14.42,14.43,14.41,14.43,15800.0
2012-07-17 15:25:00,14.42,14.43,14.4,14.41,28700.0,14.42,14.43,14.4,14.41,28700.0
2012-07-17 15:30:00,14.41,14.43,14.4,14.42,31700.0,14.41,14.43,14.4,14.42,31700.0
2012-07-17 15:35:00,14.41,14.42,14.39,14.39,53800.0,14.41,14.42,14.39,14.39,53800.0
2012-07-17 15:40:00,14.39,14.42,14.38,14.42,51300.0,14.39,14.42,14.38,14.42,51300.0
2012-07-17 15:45:00,14.41,14.46,14.41,14.46,79500.0,14.41,14.46,14.41,14.46,79500.0
2012-07-17 15:50:00,14.46,14.48,14.44,14.45,125600.0,14.46,14.48,14.44,14.45,125600.0
2012-07-17 15:55:00,14.44,14.46,14.41,14.44,132000.0,14.44,14.46,14.41,14.44,132000.0
2012-07-18 09:30:00,14.3,14.36,14.15,14.29,73900.0,14.3,14.36,14.15,14.29,73900.0
2012-07-18 09:35:00,14.3,14.49,14.3,14.44,49400.0,14.3,14.49,14.3,14.44,49400.0
2012-07-18 09:40:00,14.46,14.55,14.45,14.52,79200.0,14.46,14.55,14.45,14.52,79200.0
2012-07-18 09:45:00,14.54,14.6,14.49,14.49,51900.0,14.54,14.6,14.49,14.49,51900.0
2012-07-18 09:50:00,14.48,14.54,14.39,14.51,116700.0,14.48,14.54,14.39,14.51,116700.0
2012-07-18 09:55:00,14.49,14.53,14.48,14.5,17000.0,14.49,14.53,14.48,14.5,17000.0
2012-07-18 10:00:00,14.49,14.55,14.4,14.54,31400.0,14.49,14.55,14.4,14.54,31400.0
2012-07-18 10:05:00,14.54,14.55,14.49,14.55,21700.0,14.54,14.55,14.49,14.55,21700.0
2012-07-18 10:10:00,14.55,14.65,14.54,14.62,44800.0,14.55,14.65,14.54,14.62,44800.0
2012-07-18 10:15:00,14.62,14.73,14.62,14.66,43300.0,14.62,14.73,14.62,14.66,43300.0
2012-07-18 10:20:00,14.66,14.7,14.6,14.6,24800.0,14.66,14.7,14.6,14.6,24800.0
2012-07-18 10:25:00,14.6,14.63,14.6,14.61,13800.0,14.6,14.63,14.6,14.61,13800.0
2012-07-18 10:30:00,14.61,14.66,14.59,14.61,19600.0,14.61,14.66,14.59,14.61,19600.0
2012-07-18 10:35:00,14.6,14.67,14.6,14.67,13400.0,14.6,14.67,14.6,14.67,13400.0
2012-07-18 10:40:00,14.67,14.76,14.63,14.76,62900.0,14.67,14.76,14.63,14.76,62900.0
2012-07-18 10:45:00,14.75,14.75,14.65,14.66,34500.0,14.75,14.75,14.65,14.66,34500.0
2012-07-18 10:50:00,14.66,14.67,14.61,14.65,30000.0,14.66,14.67,14.61,14.65,30000.0
2012-07-18 10:55:00,14.65,14.7,14.65,14.67,18800.0,14.65,14.7,14.65,14.67,18800.0
2012-07-18 11:00:00,14.68,14.68,14.61,14.62,20100.0,14.68,14.68,14.61,14.62,20100.0
2012-07-18 11:05:00,14.62,14.65,14.62,14.65,20200.0,14.62,14.65,14.62,14.65,20200.0
2012-07-18 11:10:00,14.66,14.67,14.62,14.63,24800.0,14.66,14.67,14.62,14.63,24800.0
2012-07-18 11:15:00,14.63,14.63,14.62,14.63,27300.0,14.63,14.63,14.62,14.63,27300.0
2012-07-18 11:20:00,14.63,14.63,14.6,14.6,31800.0,14.63,14.63,14.6,14.6,31800.0
2012-07-18 11:25:00,14.6,14.61,14.54,14.54,46300.0,14.6,14.61,14.54,14.54,46300.0
2012-07-18 11:30:00,14.55,14.56,14.45,14.46,78100.0,14.55,14.56,14.45,14.46,78100.0
2012-07-18 11:35:00,14.46,14.51,14.46,14.5,33200.0,14.46,14.51,14.46,14.5,33200.0
2012-07-18 11:40:00,14.5,14.59,14.5,14.58,17900.0,14.5,14.59,14.5,14.58,17900.0
2012-07-18 11:45:00,14.59,14.62,14.59,14.6,11900.0,14.59,14.62,14.59,14.6,11900.0
2012-07-18 11:50:00,14.61,14.64,14.59,14.6,15800.0,14.61,14.64,14.59,14.6,15800.0
2012-07-18 11:55:00,14.61,14.61,14.59,14.59,7300.0,14.61,14.61,14.59,14.59,7300.0
2012-07-18 12:00:00,14.59,14.61,14.58,14.61,17300.0,14.59,14.61,14.58,14.61,17300.0
2012-07-18 12:05:00,14.6,14.68,14.6,14.64,22100.0,14.6,14.68,14.6,14.64,22100.0
2012-07-18 12:10:00,14.64,14.66,14.61,14.62,27100.0,14.64,14.66,14.61,14.62,27100.0
2012-07-18 12:15:00,14.62,14.65,14.61,14.64,12500.0,14.62,14.65,14.61,14.64,12500.0
2012-07-18 12:20:00,14.65,14.68,14.64,14.66,15600.0,14.65,14.68,14.64,14.66,15600.0
2012-07-18 12:25:00,14.67,14.67,14.61,14.64,18500.0,14.67,14.67,14.61,14.64,18500.0
2012-07-18 12:30:00,14.65,14.68,14.64,14.67,17600.0,14.65,14.68,14.64,14.67,17600.0
2012-07-18 12:35:00,14.67,14.74,14.67,14.74,17900.0,14.67,14.74,14.67,14.74,17900.0
2012-07-18 12:40:00,14.74,14.74,14.64,14.66,20500.0,14.74,14.74,14.64,14.66,20500.0
2012-07-18 12:45:00,14.64,14.64,14.61,14.61,8500.0,14.64,14.64,14.61,14.61,8500.0
2012-07-18 12:50:00,14.6,14.68,14.6,14.65,11000.0,14.6,14.68,14.6,14.65,11000.0
2012-07-18 12:55:00,14.65,14.65,14.61,14.61,7000.0,14.65,14.65,14.61,14.61,7000.0
2012-07-18 13:00:00,14.62,14.63,14.57,14.57,14100.0,14.62,14.63,14.57,14.57,14100.0
2012-07-18 13:05:00,14.57,14.61,14.56,14.6,19400.0,14.57,14.61,14.56,14.6,19400.0
2012-07-18 13:10:00,14.6,14.67,14.59,14.66,12800.0,14.6,14.67,14.59,14.66,12800.0
2012-07-18 13:15:00,14.65,14.7,14.65,14.69,8400.0,14.65,14.7,14.65,14.69,8400.0
2012-07-18 13:20:00,14.69,14.71,14.69,14.71,21600.0,14.69,14.71,14.69,14.71,21600.0
2012-07-18 13:25:00,14.72,14.74,14.7,14.7,18700.0,14.72,14.74,14.7,14.7,18700.0
2012-07-18 13:30:00,14.7,14.7,14.64,14.65,19400.0,14.7,14.7,14.64,14.65,19400.0
2012-07-18 13:35:00,14.65,14.66,14.57,14.6,25400.0,14.65,14.66,14.57,14.6,25400.0
2012-07-18 13:40:00,14.6,14.65,14.6,14.64,14400.0,14.6,14.65,14.6,14.64,14400.0
2012-07-18 13:45:00,14.62,14.62,14.57,14.61,19400.0,14.62,14.62,14.57,14.61,19400.0
2012-07-18 13:50:00,14.61,14.63,14.57,14.6,18500.0,14.61,14.63,14.57,14.6,18500.0
2012-07-18 13:55:00,14.6,14.61,14.56,14.58,20500.0,14.6,14.61,14.56,14.58,20500.0
2012-07-18 14:00:00,14.58,14.59,14.53,14.55,37900.0,14.58,14.59,14.53,14.55,37900.0
2012-07-18 14:05:00,14.54,14.58,14.51,14.57,14200.0,14.54,14.58,14.51,14.57,14200.0
2012-07-18 14:10:00,14.57,14.58,14.52,14.53,20600.0,14.57,14.58,14.52,14.53,20600.0
2012-07-18 14:15:00,14.53,14.6,14.52,14.6,14300.0,14.53,14.6,14.52,14.6,14300.0
2012-07-18 14:20:00,14.6,14.62,14.54,14.56,8800.0,14.6,14.62,14.54,14.56,8800.0
2012-07-18 14:25:00,14.58,14.58,14.52,14.53,12900.0,14.58,14.58,14.52,14.53,12900.0
2012-07-18 14:30:00,14.53,14.53,14.45,14.46,26600.0,14.53,14.53,14.45,14.46,26600.0
2012-07-18 14:35:00,14.45,14.46,14.43,14.45,21200.0,14.45,14.46,14.43,14.45,21200.0
2012-07-18 14:40:00,14.44,14.45,14.32,14.37,44200.0,14.44,14.45,14.32,14.37,44200.0
2012-07-18 14:45:00,14.38,14.38,14.32,14.33,18800.0,14.38,14.38,14.32,14.33,18800.0
2012-07-18 14:50:00,14.33,14.33,14.31,14.31,14500.0,14.33,14.33,14.31,14.31,14500.0
2012-07-18 14:55:00,14.31,14.36,14.31,14.35,20800.0,14.31,14.36,14.31,14.35,20800.0
2012-07-18 15:00:00,14.36,14.44,14.36,14.43,21000.0,14.36,14.44,14.36,14.43,21000.0
2012-07-18 15:05:00,14.43,14.47,14.42,14.42,22700.0,14.43,14.47,14.42,14.42,22700.0
2012-07-18 15:10:00,14.41,14.42,14.39,14.4,9700.0,14.41,14.42,14.39,14.4,9700.0
2012-07-18 15:15:00,14.4,14.44,14.39,14.42,19600.0,14.4,14.44,14.39,14.42,19600.0
2012-07-18 15:20:00,14.43,14.48,14.42,14.45,32600.0,14.43,14.48,14.42,14.45,32600.0
2012-07-18 15:25:00,14.45,14.46,14.4,14.42,17300.0,14.45,14.46,14.4,14.42,17300.0
2012-07-18 15:30:00,14.42,14.45,14.42,14.43,25800.0,14.42,14.45,14.42,14.43,25800.0
2012-07-18 15:35:00,14.43,14.45,14.42,14.43,14200.0,14.43,14.45,14.42,14.43,14200.0
2012-07-18 15:40:00,14.44,14.5,14.43,14.49,42700.0,14.44,14.5,14.43,14.49,42700.0
2012-07-18 15:45:00,14.49,14.5,14.44,14.44,39600.0,14.49,14.5,14.44,14.44,39600.0
2012-07-18 15:50:00,14.45,14.48,14.45,14.46,43600.0,14.45,14.48,14.45,14.46,43600.0
2012-07-18 15:55:00,14.46,14.47,14.43,14.46,106000.0,14.46,14.47,14.43,14.46,106000.0
2012-07-19 09:30:00,14.55,14.83,14.46,14.79,80500.0,14.55,14.83,14.46,14.79,80500.0
2012-07-19 09:35:00,14.78,14.95,14.75,14.9,58800.0,14.78,14.95,14.75,14.9,58800.0
2012-07-19 09:40:00,14.9,14.97,14.87,14.89,47000.0,14.9,14.97,14.87,14.89,47000.0
2012-07-19 09:45:00,14.88,14.89,14.81,14.84,30100.0,14.88,14.89,14.81,14.84,30100.0
2012-07-19 09:50:00,14.84,14.93,14.83,14.92,27400.0,14.84,14.93,14.83,14.92,27400.0
2012-07-19 09:55:00,14.93,14.96,14.92,14.95,24600.0,14.93,14.96,14.92,14.95,24600.0
2012-07-19 10:00:00,14.93,14.95,14.82,14.86,55400.0,14.93,14.95,14.82,14.86,55400.0
2012-07-19 10:05:00,14.83,14.84,14.74,14.81,44000.0,14.83,14.84,14.74,14.81,44000.0
2012-07-19 10:10:00,14.8,14.82,14.72,14.78,52900.0,14.8,14.82,14.72,14.78,52900.0
2012-07-19 10:15:00,14.77,14.83,14.74,14.82,22100.0,14.77,14.83,14.74,14.82,22100.0
2012-07-19 10:20:00,14.83,14.84,14.79,14.8,9800.0,14.83,14.84,14.79,14.8,9800.0
2012-07-19 10:25:00,14.8,14.81,14.76,14.78,14300.0,14.8,14.81,14.76,14.78,14300.0
2012-07-19 10:30:00,14.78,14.83,14.78,14.8,12800.0,14.78,14.83,14.78,14.8,12800.0
2012-07-19 10:35:00,14.8,14.81,14.74,14.79,30600.0,14.8,14.81,14.74,14.79,30600.0
2012-07-19 10:40:00,14.79,14.85,14.78,14.8,21700.0,14.79,14.85,14.78,14.8,21700.0
2012-07-19 10:45:00,14.8,14.85,14.8,14.85,12400.0,14.8,14.85,14.8,14.85,12400.0
2012-07-19 10:50:00,14.85,14.86,14.82,14.82,14700.0,14.85,14.86,14.82,14.82,14700.0
2012-07-19 10:55:00,14.84,14.84,14.78,14.8,9100.0,14.84,14.84,14.78,14.8,9100.0
2012-07-19 11:00:00,14.8,14.82,14.79,14.79,9600.0,14.8,14.82,14.79,14.79,9600.0
2012-07-19 11:05:00,14.8,14.8,14.76,14.77,23200.0,14.8,14.8,14.76,14.77,23200.0
2012-07-19 11:10:00,14.76,14.79,14.75,14.78,28600.0,14.76,14.79,14.75,14.78,28600.0
2012-07-19 11:15:00,14.79,14.79,14.74,14.74,6700.0,14.79,14.79,14.74,14.74,6700.0
2012-07-19 11:20:00,14.74,14.75,14.74,14.74,24200.0,14.74,14.75,14.74,14.74,24200.0
2012-07-19 11:25:00,14.74,14.75,14.74,14.74,8400.0,14.74,14.75,14.74,14.74,8400.0
2012-07-19 11:30:00,14.75,14.76,14.74,14.76,28800.0,14.75,14.76,14.74,14.76,28800.0
2012-07-19 11:35:00,14.77,14.78,14.76,14.77,15300.0,14.77,14.78,14.76,14.77,15300.0
2012-07-19 11:40:00,14.78,14.82,14.78,14.82,29500.0,14.78,14.82,14.78,14.82,29500.0
2012-07-19 11:45:00,14.82,14.84,14.79,14.81,23400.0,14.82,14.84,14.79,14.81,23400.0
2012-07-19 11:50:00,14.81,14.9,14.8,14.89,57600.0,14.81,14.9,14.8,14.89,57600.0
2012-07-19 11:55:00,14.88,15.46,14.88,15.42,426300.0,14.88,15.46,14.88,15.42,426300.0
2012-07-19 12:00:00,15.42,15.53,15.27,15.46,293800.0,15.42,15.53,15.27,15.46,293800.0
2012-07-19 12:05:00,15.47,15.48,15.16,15.24,167300.0,15.47,15.48,15.16,15.24,167300.0
2012-07-19 12:10:00,15.25,15.35,15.22,15.29,74700.0,15.25,15.35,15.22,15.29,74700.0
2012-07-19 12:15:00,15.3,15.36,15.23,15.23,118500.0,15.3,15.36,15.23,15.23,118500.0
2012-07-19 12:20:00,15.23,15.29,15.18,15.19,66600.0,15.23,15.29,15.18,15.19,66600.0
2012-07-19 12:25:00,15.21,15.27,15.18,15.2,39300.0,15.21,15.27,15.18,15.2,39300.0
2012-07-19 12:30:00,15.2,15.22,15.1,15.18,82500.0,15.2,15.22,15.1,15.18,82500.0
2012-07-19 12:35:00,15.18,15.29,15.18,15.28,42500.0,15.18,15.29,15.18,15.28,42500.0
2012-07-19 12:40:00,15.29,15.3,15.23,15.3,62600.0,15.29,15.3,15.23,15.3,62600.0
2012-07-19 12:45:00,15.3,15.4,15.3,15.4,57000.0,15.3,15.4,15.3,15.4,57000.0
2012-07-19 12:50:00,15.4,15.47,15.37,15.42,94300.0,15.4,15.47,15.37,15.42,94300.0
2012-07-19 12:55:00,15.43,15.43,15.33,15.4,57400.0,15.43,15.43,15.33,15.4,57400.0
2012-07-19 13:00:00,15.4,15.47,15.4,15.44,48300.0,15.4,15.47,15.4,15.44,48300.0
2012-07-19 13:05:00,15.44,15.48,15.38,15.4,57400.0,15.44,15.48,15.38,15.4,57400.0
2012-07-19 13:10:00,15.4,15.45,15.39,15.44,52100.0,15.4,15.45,15.39,15.44,52100.0
2012-07-19 13:15:00,15.44,15.46,15.4,15.42,29400.0,15.44,15.46,15.4,15.42,29400.0
2012-07-19 13:20:00,15.42,15.47,15.38,15.46,65100.0,15.42,15.47,15.38,15.46,65100.0
2012-07-19 13:25:00,15.47,15.6,15.47,15.59,146600.0,15.47,15.6,15.47,15.59,146600.0
2012-07-19 13:30:00,15.59,15.7,15.57,15.64,103900.0,15.59,15.7,15.57,15.64,103900.0
2012-07-19 13:35:00,15.64,15.66,15.46,15.46,66200.0,15.64,15.66,15.46,15.46,66200.0
2012-07-19 13:40:00,15.46,15.61,15.42,15.57,72300.0,15.46,15.61,15.42,15.57,72300.0
2012-07-19 13:45:00,15.55,15.58,15.5,15.53,33400.0,15.55,15.58,15.5,15.53,33400.0
2012-07-19 13:50:00,15.54,15.56,15.46,15.51,38300.0,15.54,15.56,15.46,15.51,38300.0
2012-07-19 13:55:00,15.51,15.51,15.2,15.35,112400.0,15.51,15.51,15.2,15.35,112400.0
2012-07-19 14:00:00,15.35,15.4,15.34,15.37,28800.0,15.35,15.4,15.34,15.37,28800.0
2012-07-19 14:05:00,15.36,15.36,15.3,15.3,30200.0,15.36,15.36,15.3,15.3,30200.0
2012-07-19 14:10:00,15.31,15.44,15.31,15.44,33700.0,15.31,15.44,15.31,15.44,33700.0
2012-07-19 14:15:00,15.44,15.45,15.39,15.39,30100.0,15.44,15.45,15.39,15.39,30100.0
2012-07-19 14:20:00,15.38,15.39,15.32,15.33,24900.0,15.38,15.39,15.32,15.33,24900.0
2012-07-19 14:25:00,15.33,15.34,15.25,15.3,24500.0,15.33,15.34,15.25,15.3,24500.0
2012-07-19 14:30:00,15.3,15.3,15.22,15.23,58100.0,15.3,15.3,15.22,15.23,58100.0
2012-07-19 14:35:00,15.23,15.23,15.21,15.23,29600.0,15.23,15.23,15.21,15.23,29600.0
2012-07-19 14:40:00,15.23,15.23,15.21,15.23,22500.0,15.23,15.23,15.21,15.23,22500.0
2012-07-19 14:45:00,15.23,15.23,15.15,15.17,30900.0,15.23,15.23,15.15,15.17,30900.0
2012-07-19 14:50:00,15.16,15.21,15.12,15.19,35000.0,15.16,15.21,15.12,15.19,35000.0
2012-07-19 14:55:00,15.18,15.2,15.16,15.18,14900.0,15.18,15.2,15.16,15.18,14900.0
2012-07-19 15:00:00,15.18,15.2,15.11,15.13,31900.0,15.18,15.2,15.11,15.13,31900.0
2012-07-19 15:05:00,15.14,15.18,15.14,15.15,13300.0,15.14,15.18,15.14,15.15,13300.0
2012-07-19 15:10:00,15.16,15.23,15.15,15.23,14600.0,15.16,15.23,15.15,15.23,14600.0
2012-07-19 15:15:00,15.22,15.23,15.2,15.22,14100.0,15.22,15.23,15.2,15.22,14100.0
2012-07-19 15:20:00,15.23,15.23,15.18,15.21,25800.0,15.23,15.23,15.18,15.21,25800.0
2012-07-19 15:25:00,15.2,15.21,15.15,15.19,21500.0,15.2,15.21,15.15,15.19,21500.0
2012-07-19 15:30:00,15.19,15.2,15.15,15.17,36100.0,15.19,15.2,15.15,15.17,36100.0
2012-07-19 15:35:00,15.17,15.21,15.15,15.21,37200.0,15.17,15.21,15.15,15.21,37200.0
2012-07-19 15:40:00,15.21,15.23,15.16,15.2,23900.0,15.21,15.23,15.16,15.2,23900.0
2012-07-19 15:45:00,15.2,15.22,15.18,15.19,50500.0,15.2,15.22,15.18,15.19,50500.0
2012-07-19 15:50:00,15.19,15.21,15.1,15.12,126800.0,15.19,15.21,15.1,15.12,126800.0
2012-07-19 15:55:00,15.11,15.19,15.11,15.13,106600.0,15.11,15.19,15.11,15.13,106600.0
2012-07-20 09:30:00,15.0,15.09,14.87,14.92,124300.0,15.0,15.09,14.87,14.92,124300.0
2012-07-20 09:35:00,14.92,15.0,14.91,14.98,46300.0,14.92,15.0,14.91,14.98,46300.0
2012-07-20 09:40:00,14.97,15.02,14.95,14.97,18600.0,14.97,15.02,14.95,14.97,18600.0
2012-07-20 09:45:00,14.98,14.98,14.89,14.91,48700.0,14.98,14.98,14.89,14.91,48700.0
2012-07-20 09:50:00,14.91,14.93,14.85,14.88,52600.0,14.91,14.93,14.85,14.88,52600.0
2012-07-20 09:55:00,14.88,14.98,14.88,14.92,44600.0,14.88,14.98,14.88,14.92,44600.0
2012-07-20 10:00:00,14.93,14.99,14.91,14.99,16100.0,14.93,14.99,14.91,14.99,16100.0
2012-07-20 10:05:00,14.99,15.08,14.98,14.98,65800.0,14.99,15.08,14.98,14.98,65800.0
2012-07-20 10:10:00,15.0,15.01,14.95,15.0,23800.0,15.0,15.01,14.95,15.0,23800.0
2012-07-20 10:15:00,15.02,15.02,14.98,14.98,7600.0,15.02,15.02,14.98,14.98,7600.0
2012-07-20 10:20:00,15.0,15.0,14.94,14.96,15500.0,15.0,15.0,14.94,14.96,15500.0
2012-07-20 10:25:00,14.95,14.97,14.93,14.95,12000.0,14.95,14.97,14.93,14.95,12000.0
2012-07-20 10:30:00,14.94,14.94,14.87,14.87,50600.0,14.94,14.94,14.87,14.87,50600.0
2012-07-20 10:35:00,14.86,14.87,14.74,14.77,113100.0,14.86,14.87,14.74,14.77,113100.0
2012-07-20 10:40:00,14.77,14.81,14.75,14.81,14100.0,14.77,14.81,14.75,14.81,14100.0
2012-07-20 10:45:00,14.82,14.86,14.82,14.85,20700.0,14.82,14.86,14.82,14.85,20700.0
2012-07-20 10:50:00,14.85,14.94,14.85,14.94,14100.0,14.85,14.94,14.85,14.94,14100.0
2012-07-20 10:55:00,14.93,14.93,14.88,14.89,13100.0,14.93,14.93,14.88,14.89,13100.0
2012-07-20 11:00:00,14.89,14.99,14.86,14.95,108900.0,14.89,14.99,14.86,14.95,108900.0
2012-07-20 11:05:00,14.96,15.0,14.92,14.92,23600.0,14.96,15.0,14.92,14.92,23600.0
2012-07-20 11:10:00,14.91,14.99,14.88,14.98,120900.0,14.91,14.99,14.88,14.98,120900.0
2012-07-20 11:15:00,14.99,15.0,14.89,14.9,27000.0,14.99,15.0,14.89,14.9,27000.0
2012-07-20 11:20:00,14.9,14.91,14.89,14.89,14100.0,14.9,14.91,14.89,14.89,14100.0
2012-07-20 11:25:00,14.9,14.9,14.88,14.9,8600.0,14.9,14.9,14.88,14.9,8600.0
2012-07-20 11:30:00,14.9,14.91,14.8,14.8,43200.0,14.9,14.91,14.8,14.8,43200.0
2012-07-20 11:35:00,14.81,14.85,14.81,14.85,17500.0,14.81,14.85,14.81,14.85,17500.0
2012-07-20 11:40:00,14.85,14.86,14.82,14.82,10000.0,14.85,14.86,14.82,14.82,10000.0
2012-07-20 11:45:00,14.82,14.88,14.79,14.88,26300.0,14.82,14.88,14.79,14.88,26300.0
2012-07-20 11:50:00,14.86,14.87,14.84,14.87,16500.0,14.86,14.87,14.84,14.87,16500.0
2012-07-20 11:55:00,14.87,14.93,14.86,14.93,16600.0,14.87,14.93,14.86,14.93,16600.0
2012-07-20 12:00:00,14.93,14.93,14.86,14.87,12900.0,14.93,14.93,14.86,14.87,12900.0
2012-07-20 12:05:00,14.87,14.87,14.82,14.84,17000.0,14.87,14.87,14.82,14.84,17000.0
2012-07-20 12:10:00,14.84,14.84,14.79,14.81,28800.0,14.84,14.84,14.79,14.81,28800.0
2012-07-20 12:15:00,14.8,14.82,14.78,14.8,19300.0,14.8,14.82,14.78,14.8,19300.0
2012-07-20 12:20:00,14.8,14.84,14.79,14.83,14800.0,14.8,14.84,14.79,14.83,14800.0
2012-07-20 12:25:00,14.84,14.87,14.84,14.87,16000.0,14.84,14.87,14.84,14.87,16000.0
2012-07-20 12:30:00,14.87,14.89,14.84,14.88,37800.0,14.87,14.89,14.84,14.88,37800.0
2012-07-20 12:35:00,14.88,14.89,14.85,14.89,13400.0,14.88,14.89,14.85,14.89,13400.0
2012-07-20 12:40:00,14.88,14.95,14.88,14.95,20900.0,14.88,14.95,14.88,14.95,20900.0
2012-07-20 12:45:00,14.95,14.96,14.94,14.96,8200.0,14.95,14.96,14.94,14.96,8200.0
2012-07-20 12:50:00,14.96,14.99,14.95,14.97,28700.0,14.96,14.99,14.95,14.97,28700.0
2012-07-20 12:55:00,14.98,14.98,14.95,14.95,14400.0,14.98,14.98,14.95,14.95,14400.0
2012-07-20 13:00:00,14.94,14.95,14.93,14.93,5700.0,14.94,14.95,14.93,14.93,5700.0
2012-07-20 13:05:00,14.94,14.95,14.93,14.94,3900.0,14.94,14.95,14.93,14.94,3900.0
2012-07-20 13:10:00,14.95,14.95,14.91,14.93,8400.0,14.95,14.95,14.91,14.93,8400.0
2012-07-20 13:15:00,14.93,14.94,14.89,14.9,10500.0,14.93,14.94,14.89,14.9,10500.0
2012-07-20 13:20:00,14.89,14.89,14.85,14.86,8300.0,14.89,14.89,14.85,14.86,8300.0
2012-07-20 13:25:00,14.85,14.86,14.83,14.85,12000.0,14.85,14.86,14.83,14.85,12000.0
2012-07-20 13:30:00,14.85,14.87,14.81,14.81,9000.0,14.85,14.87,14.81,14.81,9000.0
2012-07-20 13:35:00,14.81,14.84,14.79,14.82,16400.0,14.81,14.84,14.79,14.82,16400.0
2012-07-20 13:40:00,14.82,14.88,14.77,14.87,46100.0,14.82,14.88,14.77,14.87,46100.0
2012-07-20 13:45:00,14.88,14.88,14.84,14.84,9100.0,14.88,14.88,14.84,14.84,9100.0
2012-07-20 13:50:00,14.83,14.87,14.82,14.87,14400.0,14.83,14.87,14.82,14.87,14400.0
2012-07-20 13:55:00,14.86,14.88,14.86,14.88,3500.0,14.86,14.88,14.86,14.88,3500.0
2012-07-20 14:00:00,14.88,14.9,14.87,14.88,9700.0,14.88,14.9,14.87,14.88,9700.0
2012-07-20 14:05:00,14.88,14.88,14.85,14.85,7500.0,14.88,14.88,14.85,14.85,7500.0
2012-07-20 14:10:00,14.86,14.86,14.84,14.84,4800.0,14.86,14.86,14.84,14.84,4800.0
2012-07-20 14:15:00,14.84,14.87,14.84,14.86,18900.0,14.84,14.87,14.84,14.86,18900.0
2012-07-20 14:20:00,14.85,14.86,14.78,14.78,35900.0,14.85,14.86,14.78,14.78,35900.0
2012-07-20 14:25:00,14.78,14.81,14.78,14.79,14000.0,14.78,14.81,14.78,14.79,14000.0
2012-07-20 14:30:00,14.79,14.82,14.78,14.82,14900.0,14.79,14.82,14.78,14.82,14900.0
2012-07-20 14:35:00,14.8,14.81,14.78,14.8,6200.0,14.8,14.81,14.78,14.8,6200.0
2012-07-20 14:40:00,14.79,14.8,14.78,14.78,15700.0,14.79,14.8,14.78,14.78,15700.0
2012-07-20 14:45:00,14.78,14.8,14.78,14.8,5100.0,14.78,14.8,14.78,14.8,5100.0
2012-07-20 14:50:00,14.81,14.83,14.8,14.81,10100.0,14.81,14.83,14.8,14.81,10100.0
2012-07-20 14:55:00,14.82,14.83,14.8,14.82,16300.0,14.82,14.83,14.8,14.82,16300.0
2012-07-20 15:00:00,14.83,14.84,14.81,14.83,14500.0,14.83,14.84,14.81,14.83,14500.0
2012-07-20 15:05:00,14.82,14.83,14.8,14.82,10700.0,14.82,14.83,14.8,14.82,10700.0
2012-07-20 15:10:00,14.82,14.83,14.8,14.8,13600.0,14.82,14.83,14.8,14.8,13600.0
2012-07-20 15:15:00,14.81,14.84,14.8,14.8,23600.0,14.81,14.84,14.8,14.8,23600.0
2012-07-20 15:20:00,14.79,14.82,14.79,14.79,24700.0,14.79,14.82,14.79,14.79,24700.0
2012-07-20 15:25:00,14.79,14.8,14.78,14.79,21100.0,14.79,14.8,14.78,14.79,21100.0
2012-07-20 15:30:00,14.78,14.82,14.77,14.79,23900.0,14.78,14.82,14.77,14.79,23900.0
2012-07-20 15:35:00,14.8,14.81,14.77,14.79,51600.0,14.8,14.81,14.77,14.79,51600.0
2012-07-20 15:40:00,14.79,14.81,14.78,14.79,35400.0,14.79,14.81,14.78,14.79,35400.0
2012-07-20 15:45:00,14.8,14.83,14.79,14.82,70700.0,14.8,14.83,14.79,14.82,70700.0
2012-07-20 15:50:00,14.81,14.82,14.78,14.79,61100.0,14.81,14.82,14.78,14.79,61100.0
2012-07-20 15:55:00,14.8,14.82,14.78,14.8,114800.0,14.8,14.82,14.78,14.8,114800.0
2012-07-23 09:30:00,14.4,14.4,14.11,14.35,153900.0,14.4,14.4,14.11,14.35,153900.0
2012-07-23 09:35:00,14.41,14.42,14.21,14.28,46700.0,14.41,14.42,14.21,14.28,46700.0
2012-07-23 09:40:00,14.28,14.44,14.26,14.34,71100.0,14.28,14.44,14.26,14.34,71100.0
2012-07-23 09:45:00,14.33,14.35,14.24,14.3,72800.0,14.33,14.35,14.24,14.3,72800.0
2012-07-23 09:50:00,14.28,14.3,14.23,14.25,32100.0,14.28,14.3,14.23,14.25,32100.0
2012-07-23 09:55:00,14.25,14.27,14.23,14.26,37900.0,14.25,14.27,14.23,14.26,37900.0
2012-07-23 10:00:00,14.26,14.27,14.2,14.22,53100.0,14.26,14.27,14.2,14.22,53100.0
2012-07-23 10:05:00,14.23,14.25,14.14,14.15,55700.0,14.23,14.25,14.14,14.15,55700.0
2012-07-23 10:10:00,14.15,14.16,14.07,14.1,63000.0,14.15,14.16,14.07,14.1,63000.0
2012-07-23 10:15:00,14.09,14.19,14.09,14.18,40900.0,14.09,14.19,14.09,14.18,40900.0
2012-07-23 10:20:00,14.17,14.18,14.16,14.16,44700.0,14.17,14.18,14.16,14.16,44700.0
2012-07-23 10:25:00,14.16,14.18,14.15,14.17,24700.0,14.16,14.18,14.15,14.17,24700.0
2012-07-23 10:30:00,14.17,14.18,14.13,14.14,37100.0,14.17,14.18,14.13,14.14,37100.0
2012-07-23 10:35:00,14.14,14.16,14.09,14.16,46100.0,14.14,14.16,14.09,14.16,46100.0
2012-07-23 10:40:00,14.15,14.22,14.14,14.21,30000.0,14.15,14.22,14.14,14.21,30000.0
2012-07-23 10:45:00,14.21,14.25,14.19,14.25,26500.0,14.21,14.25,14.19,14.25,26500.0
2012-07-23 10:50:00,14.25,14.26,14.2,14.2,35800.0,14.25,14.26,14.2,14.2,35800.0
2012-07-23 10:55:00,14.2,14.23,14.18,14.2,26900.0,14.2,14.23,14.18,14.2,26900.0
2012-07-23 11:00:00,14.2,14.22,14.18,14.22,15200.0,14.2,14.22,14.18,14.22,15200.0
2012-07-23 11:05:00,14.21,14.22,14.19,14.19,10700.0,14.21,14.22,14.19,14.19,10700.0
2012-07-23 11:10:00,14.21,14.22,14.16,14.16,17800.0,14.21,14.22,14.16,14.16,17800.0
2012-07-23 11:15:00,14.16,14.21,14.14,14.2,41500.0,14.16,14.21,14.14,14.2,41500.0
2012-07-23 11:20:00,14.2,14.21,14.17,14.17,13400.0,14.2,14.21,14.17,14.17,13400.0
2012-07-23 11:25:00,14.18,14.22,14.16,14.2,28000.0,14.18,14.22,14.16,14.2,28000.0
2012-07-23 11:30:00,14.19,14.24,14.19,14.2,29300.0,14.19,14.24,14.19,14.2,29300.0
2012-07-23 11:35:00,14.19,14.19,14.13,14.15,25800.0,14.19,14.19,14.13,14.15,25800.0
2012-07-23 11:40:00,14.15,14.17,14.14,14.14,14800.0,14.15,14.17,14.14,14.14,14800.0
2012-07-23 11:45:00,14.13,14.14,14.1,14.13,47600.0,14.13,14.14,14.1,14.13,47600.0
2012-07-23 11:50:00,14.14,14.17,14.13,14.17,10400.0,14.14,14.17,14.13,14.17,10400.0
2012-07-23 11:55:00,14.18,14.19,14.11,14.12,27200.0,14.18,14.19,14.11,14.12,27200.0
2012-07-23 12:00:00,14.12,14.12,14.1,14.1,23400.0,14.12,14.12,14.1,14.1,23400.0
2012-07-23 12:05:00,14.11,14.11,14.07,14.08,11300.0,14.11,14.11,14.07,14.08,11300.0
2012-07-23 12:10:00,14.08,14.11,14.08,14.09,20700.0,14.08,14.11,14.08,14.09,20700.0
2012-07-23 12:15:00,14.08,14.09,14.04,14.04,47600.0,14.08,14.09,14.04,14.04,47600.0
2012-07-23 12:20:00,14.06,14.07,14.05,14.06,16500.0,14.06,14.07,14.05,14.06,16500.0
2012-07-23 12:25:00,14.07,14.07,14.05,14.06,15100.0,14.07,14.07,14.05,14.06,15100.0
2012-07-23 12:30:00,14.06,14.06,14.01,14.04,36300.0,14.06,14.06,14.01,14.04,36300.0
2012-07-23 12:35:00,14.05,14.06,14.01,14.01,20500.0,14.05,14.06,14.01,14.01,20500.0
2012-07-23 12:40:00,14.02,14.07,14.01,14.07,32800.0,14.02,14.07,14.01,14.07,32800.0
2012-07-23 12:45:00,14.07,14.11,14.06,14.11,22000.0,14.07,14.11,14.06,14.11,22000.0
2012-07-23 12:50:00,14.1,14.13,14.09,14.1,13700.0,14.1,14.13,14.09,14.1,13700.0
2012-07-23 12:55:00,14.1,14.12,14.09,14.09,16400.0,14.1,14.12,14.09,14.09,16400.0
2012-07-23 13:00:00,14.09,14.12,14.09,14.1,36600.0,14.09,14.12,14.09,14.1,36600.0
2012-07-23 13:05:00,14.09,14.11,14.09,14.1,2700.0,14.09,14.11,14.09,14.1,2700.0
2012-07-23 13:10:00,14.1,14.11,14.09,14.11,5800.0,14.1,14.11,14.09,14.11,5800.0
2012-07-23 13:15:00,14.1,14.12,14.08,14.1,19100.0,14.1,14.12,14.08,14.1,19100.0
2012-07-23 13:20:00,14.11,14.12,14.1,14.11,11200.0,14.11,14.12,14.1,14.11,11200.0
2012-07-23 13:25:00,14.1,14.12,14.1,14.12,5400.0,14.1,14.12,14.1,14.12,5400.0
2012-07-23 13:30:00,14.11,14.12,14.1,14.11,11200.0,14.11,14.12,14.1,14.11,11200.0
2012-07-23 13:35:00,14.11,14.11,14.08,14.11,17000.0,14.11,14.11,14.08,14.11,17000.0
2012-07-23 13:40:00,14.11,14.14,14.1,14.13,11300.0,14.11,14.14,14.1,14.13,11300.0
2012-07-23 13:45:00,14.13,14.13,14.09,14.09,6900.0,14.13,14.13,14.09,14.09,6900.0
2012-07-23 13:50:00,14.08,14.1,14.08,14.09,21400.0,14.08,14.1,14.08,14.09,21400.0
2012-07-23 13:55:00,14.1,14.12,14.1,14.12,6600.0,14.1,14.12,14.1,14.12,6600.0
2012-07-23 14:00:00,14.12,14.18,14.11,14.18,46700.0,14.12,14.18,14.11,14.18,46700.0
2012-07-23 14:05:00,14.19,14.21,14.17,14.17,25700.0,14.19,14.21,14.17,14.17,25700.0
2012-07-23 14:10:00,14.17,14.19,14.15,14.15,13300.0,14.17,14.19,14.15,14.15,13300.0
2012-07-23 14:15:00,14.16,14.21,14.16,14.17,24400.0,14.16,14.21,14.16,14.17,24400.0
2012-07-23 14:20:00,14.16,14.17,14.15,14.16,13600.0,14.16,14.17,14.15,14.16,13600.0
2012-07-23 14:25:00,14.16,14.16,14.1,14.1,25200.0,14.16,14.16,14.1,14.1,25200.0
2012-07-23 14:30:00,14.11,14.14,14.1,14.12,18600.0,14.11,14.14,14.1,14.12,18600.0
2012-07-23 14:35:00,14.12,14.13,14.11,14.11,17000.0,14.12,14.13,14.11,14.11,17000.0
2012-07-23 14:40:00,14.13,14.13,14.1,14.1,5600.0,14.13,14.13,14.1,14.1,5600.0
2012-07-23 14:45:00,14.1,14.11,14.06,14.08,46800.0,14.1,14.11,14.06,14.08,46800.0
2012-07-23 14:50:00,14.08,14.09,14.05,14.06,16100.0,14.08,14.09,14.05,14.06,16100.0
2012-07-23 14:55:00,14.05,14.06,14.02,14.02,26000.0,14.05,14.06,14.02,14.02,26000.0
2012-07-23 15:00:00,14.03,14.05,14.02,14.05,32200.0,14.03,14.05,14.02,14.05,32200.0
2012-07-23 15:05:00,14.04,14.09,14.03,14.08,14300.0,14.04,14.09,14.03,14.08,14300.0
2012-07-23 15:10:00,14.08,14.09,14.07,14.08,21300.0,14.08,14.09,14.07,14.08,21300.0
2012-07-23 15:15:00,14.08,14.13,14.08,14.12,27600.0,14.08,14.13,14.08,14.12,27600.0
2012-07-23 15:20:00,14.12,14.14,14.11,14.14,34700.0,14.12,14.14,14.11,14.14,34700.0
2012-07-23 15:25:00,14.13,14.19,14.13,14.18,16200.0,14.13,14.19,14.13,14.18,16200.0
2012-07-23 15:30:00,14.18,14.18,14.16,14.18,26300.0,14.18,14.18,14.16,14.18,26300.0
2012-07-23 15:35:00,14.18,14.2,14.16,14.19,36200.0,14.18,14.2,14.16,14.19,36200.0
2012-07-23 15:40:00,14.2,14.22,14.17,14.21,48700.0,14.2,14.22,14.17,14.21,48700.0
2012-07-23 15:45:00,14.22,14.28,14.22,14.27,69600.0,14.22,14.28,14.22,14.27,69600.0
2012-07-23 15:50:00,14.27,14.29,14.24,14.28,94500.0,14.27,14.29,14.24,14.28,94500.0
2012-07-23 15:55:00,14.28,14.32,14.2,14.22,139300.0,14.28,14.32,14.2,14.22,139300.0
2012-07-24 09:30:00,13.84,14.3,13.81,14.22,278100.0,13.84,14.3,13.81,14.22,278100.0
2012-07-24 09:35:00,14.2,14.22,14.01,14.05,55600.0,14.2,14.22,14.01,14.05,55600.0
2012-07-24 09:40:00,14.05,14.06,13.96,14.02,34000.0,14.05,14.06,13.96,14.02,34000.0
2012-07-24 09:45:00,14.01,14.09,14.01,14.03,31300.0,14.01,14.09,14.01,14.03,31300.0
2012-07-24 09:50:00,14.04,14.04,13.91,13.99,76000.0,14.04,14.04,13.91,13.99,76000.0
2012-07-24 09:55:00,13.98,14.03,13.96,14.0,20900.0,13.98,14.03,13.96,14.0,20900.0
2012-07-24 10:00:00,14.01,14.02,13.97,13.98,10200.0,14.01,14.02,13.97,13.98,10200.0
2012-07-24 10:05:00,13.98,13.99,13.86,13.92,61400.0,13.98,13.99,13.86,13.92,61400.0
2012-07-24 10:10:00,13.92,13.98,13.86,13.9,47900.0,13.92,13.98,13.86,13.9,47900.0
2012-07-24 10:15:00,13.9,13.93,13.87,13.87,17500.0,13.9,13.93,13.87,13.87,17500.0
2012-07-24 10:20:00,13.89,13.93,13.88,13.92,17700.0,13.89,13.93,13.88,13.92,17700.0
2012-07-24 10:25:00,13.93,13.93,13.87,13.91,54000.0,13.93,13.93,13.87,13.91,54000.0
2012-07-24 10:30:00,13.91,13.97,13.9,13.95,20200.0,13.91,13.97,13.9,13.95,20200.0
2012-07-24 10:35:00,13.95,13.98,13.94,13.96,20300.0,13.95,13.98,13.94,13.96,20300.0
2012-07-24 10:40:00,13.96,13.98,13.93,13.97,22000.0,13.96,13.98,13.93,13.97,22000.0
2012-07-24 10:45:00,13.98,14.0,13.93,13.96,15900.0,13.98,14.0,13.93,13.96,15900.0
2012-07-24 10:50:00,13.96,13.96,13.92,13.92,15500.0,13.96,13.96,13.92,13.92,15500.0
2012-07-24 10:55:00,13.92,13.92,13.88,13.89,20100.0,13.92,13.92,13.88,13.89,20100.0
2012-07-24 11:00:00,13.89,13.97,13.87,13.94,15600.0,13.89,13.97,13.87,13.94,15600.0
2012-07-24 11:05:00,13.95,13.98,13.94,13.97,25500.0,13.95,13.98,13.94,13.97,25500.0
2012-07-24 11:10:00,13.98,14.03,13.97,14.03,17900.0,13.98,14.03,13.97,14.03,17900.0
2012-07-24 11:15:00,14.02,14.08,14.01,14.05,27000.0,14.02,14.08,14.01,14.05,27000.0
2012-07-24 11:20:00,14.06,14.09,14.06,14.06,12900.0,14.06,14.09,14.06,14.06,12900.0
2012-07-24 11:25:00,14.05,14.07,13.99,14.02,21900.0,14.05,14.07,13.99,14.02,21900.0
2012-07-24 11:30:00,14.02,14.02,13.95,13.95,11700.0,14.02,14.02,13.95,13.95,11700.0
2012-07-24 11:35:00,13.95,13.98,13.91,13.94,23400.0,13.95,13.98,13.91,13.94,23400.0
2012-07-24 11:40:00,13.93,13.98,13.93,13.94,27400.0,13.93,13.98,13.93,13.94,27400.0
2012-07-24 11:45:00,13.94,13.96,13.91,13.94,13700.0,13.94,13.96,13.91,13.94,13700.0
2012-07-24 11:50:00,13.95,13.99,13.95,13.96,15300.0,13.95,13.99,13.95,13.96,15300.0
2012-07-24 11:55:00,13.96,13.98,13.95,13.97,5400.0,13.96,13.98,13.95,13.97,5400.0
2012-07-24 12:00:00,13.97,13.97,13.93,13.93,37100.0,13.97,13.97,13.93,13.93,37100.0
2012-07-24 12:05:00,13.93,13.99,13.93,13.97,19600.0,13.93,13.99,13.93,13.97,19600.0
2012-07-24 12:10:00,13.97,14.0,13.96,14.0,10900.0,13.97,14.0,13.96,14.0,10900.0
2012-07-24 12:15:00,14.0,14.0,13.95,13.95,13100.0,14.0,14.0,13.95,13.95,13100.0
2012-07-24 12:20:00,13.94,13.96,13.86,13.9,22900.0,13.94,13.96,13.86,13.9,22900.0
2012-07-24 12:25:00,13.89,13.9,13.86,13.88,15400.0,13.89,13.9,13.86,13.88,15400.0
2012-07-24 12:30:00,13.87,13.9,13.85,13.89,30700.0,13.87,13.9,13.85,13.89,30700.0
2012-07-24 12:35:00,13.88,13.94,13.88,13.94,12500.0,13.88,13.94,13.88,13.94,12500.0
2012-07-24 12:40:00,13.93,13.96,13.91,13.95,22900.0,13.93,13.96,13.91,13.95,22900.0
2012-07-24 12:45:00,13.95,13.95,13.88,13.89,15800.0,13.95,13.95,13.88,13.89,15800.0
2012-07-24 12:50:00,13.89,13.9,13.86,13.88,14100.0,13.89,13.9,13.86,13.88,14100.0
2012-07-24 12:55:00,13.88,13.92,13.87,13.92,19200.0,13.88,13.92,13.87,13.92,19200.0
2012-07-24 13:00:00,13.92,13.94,13.92,13.92,16200.0,13.92,13.94,13.92,13.92,16200.0
2012-07-24 13:05:00,13.91,13.95,13.91,13.95,18800.0,13.91,13.95,13.91,13.95,18800.0
2012-07-24 13:10:00,13.94,13.97,13.94,13.97,11700.0,13.94,13.97,13.94,13.97,11700.0
2012-07-24 13:15:00,13.97,13.98,13.94,13.95,28500.0,13.97,13.98,13.94,13.95,28500.0
2012-07-24 13:20:00,13.93,14.05,13.93,13.98,51800.0,13.93,14.05,13.93,13.98,51800.0
2012-07-24 13:25:00,13.97,13.98,13.93,13.94,11600.0,13.97,13.98,13.93,13.94,11600.0
2012-07-24 13:30:00,13.95,13.98,13.89,13.94,36700.0,13.95,13.98,13.89,13.94,36700.0
2012-07-24 13:35:00,13.94,13.95,13.92,13.94,5200.0,13.94,13.95,13.92,13.94,5200.0
2012-07-24 13:40:00,13.93,13.93,13.89,13.91,10800.0,13.93,13.93,13.89,13.91,10800.0
2012-07-24 13:45:00,13.91,13.94,13.91,13.93,14900.0,13.91,13.94,13.91,13.93,14900.0
2012-07-24 13:50:00,13.93,13.99,13.93,13.97,17200.0,13.93,13.99,13.93,13.97,17200.0
2012-07-24 13:55:00,13.97,14.01,13.94,13.94,19300.0,13.97,14.01,13.94,13.94,19300.0
2012-07-24 14:00:00,13.94,13.97,13.93,13.96,19100.0,13.94,13.97,13.93,13.96,19100.0
2012-07-24 14:05:00,13.96,13.99,13.95,13.97,13500.0,13.96,13.99,13.95,13.97,13500.0
2012-07-24 14:10:00,13.96,13.99,13.95,13.95,33100.0,13.96,13.99,13.95,13.95,33100.0
2012-07-24 14:15:00,13.94,13.98,13.94,13.97,10000.0,13.94,13.98,13.94,13.97,10000.0
2012-07-24 14:20:00,13.98,14.01,13.98,13.99,12300.0,13.98,14.01,13.98,13.99,12300.0
2012-07-24 14:25:00,13.99,14.01,13.96,14.01,32800.0,13.99,14.01,13.96,14.01,32800.0
2012-07-24 14:30:00,14.0,14.02,13.99,14.01,9400.0,14.0,14.02,13.99,14.01,9400.0
2012-07-24 14:35:00,14.01,14.04,13.99,14.02,26300.0,14.01,14.04,13.99,14.02,26300.0
2012-07-24 14:40:00,14.01,14.02,13.97,13.98,13800.0,14.01,14.02,13.97,13.98,13800.0
2012-07-24 14:45:00,13.98,13.98,13.95,13.95,12000.0,13.98,13.98,13.95,13.95,12000.0
2012-07-24 14:50:00,13.95,13.98,13.95,13.98,36700.0,13.95,13.98,13.95,13.98,36700.0
2012-07-24 14:55:00,13.97,13.98,13.95,13.96,12900.0,13.97,13.98,13.95,13.96,12900.0
2012-07-24 15:00:00,13.96,13.97,13.95,13.96,22500.0,13.96,13.97,13.95,13.96,22500.0
2012-07-24 15:05:00,13.96,13.98,13.95,13.95,66200.0,13.96,13.98,13.95,13.95,66200.0
2012-07-24 15:10:00,13.95,13.99,13.94,13.98,38100.0,13.95,13.99,13.94,13.98,38100.0
2012-07-24 15:15:00,13.97,13.99,13.95,13.98,28600.0,13.97,13.99,13.95,13.98,28600.0
2012-07-24 15:20:00,13.98,14.01,13.96,14.01,16800.0,13.98,14.01,13.96,14.01,16800.0
2012-07-24 15:25:00,14.01,14.01,13.96,14.0,20100.0,14.01,14.01,13.96,14.0,20100.0
2012-07-24 15:30:00,14.0,14.02,13.97,14.0,29900.0,14.0,14.02,13.97,14.0,29900.0
2012-07-24 15:35:00,14.0,14.05,13.99,14.04,28500.0,14.0,14.05,13.99,14.04,28500.0
2012-07-24 15:40:00,14.04,14.06,13.99,14.02,68800.0,14.04,14.06,13.99,14.02,68800.0
2012-07-24 15:45:00,14.01,14.03,13.98,13.99,45200.0,14.01,14.03,13.98,13.99,45200.0
2012-07-24 15:50:00,13.98,14.05,13.96,14.04,60900.0,13.98,14.05,13.96,14.04,60900.0
2012-07-24 15:55:00,14.04,14.09,14.02,14.05,138500.0,14.04,14.09,14.02,14.05,138500.0
2012-07-25 09:30:00,14.15,14.47,14.12,14.28,149700.0,14.15,14.47,14.12,14.28,149700.0
2012-07-25 09:35:00,14.28,14.4,14.26,14.31,43700.0,14.28,14.4,14.26,14.31,43700.0
2012-07-25 09:40:00,14.34,14.34,14.18,14.18,33200.0,14.34,14.34,14.18,14.18,33200.0
2012-07-25 09:45:00,14.15,14.16,14.06,14.07,31600.0,14.15,14.16,14.06,14.07,31600.0
2012-07-25 09:50:00,14.08,14.08,13.95,13.97,51100.0,14.08,14.08,13.95,13.97,51100.0
2012-07-25 09:55:00,13.97,14.07,13.92,14.07,48700.0,13.97,14.07,13.92,14.07,48700.0
2012-07-25 10:00:00,14.06,14.06,13.93,13.93,27600.0,14.06,14.06,13.93,13.93,27600.0
2012-07-25 10:05:00,13.93,13.97,13.86,13.97,86000.0,13.93,13.97,13.86,13.97,86000.0
2012-07-25 10:10:00,13.96,13.98,13.89,13.94,96200.0,13.96,13.98,13.89,13.94,96200.0
2012-07-25 10:15:00,13.94,13.96,13.91,13.94,28400.0,13.94,13.96,13.91,13.94,28400.0
2012-07-25 10:20:00,13.95,13.99,13.94,13.96,41800.0,13.95,13.99,13.94,13.96,41800.0
2012-07-25 10:25:00,13.96,14.01,13.93,14.0,56100.0,13.96,14.01,13.93,14.0,56100.0
2012-07-25 10:30:00,14.0,14.03,13.96,14.02,63200.0,14.0,14.03,13.96,14.02,63200.0
2012-07-25 10:35:00,14.02,14.06,14.01,14.05,51000.0,14.02,14.06,14.01,14.05,51000.0
2012-07-25 10:40:00,14.06,14.24,14.05,14.23,103800.0,14.06,14.24,14.05,14.23,103800.0
2012-07-25 10:45:00,14.23,14.25,14.14,14.21,47100.0,14.23,14.25,14.14,14.21,47100.0
2012-07-25 10:50:00,14.2,14.32,14.18,14.21,60200.0,14.2,14.32,14.18,14.21,60200.0
2012-07-25 10:55:00,14.21,14.29,14.21,14.27,28500.0,14.21,14.29,14.21,14.27,28500.0
2012-07-25 11:00:00,14.27,14.35,14.25,14.32,32000.0,14.27,14.35,14.25,14.32,32000.0
2012-07-25 11:05:00,14.3,14.38,14.27,14.34,24100.0,14.3,14.38,14.27,14.34,24100.0
2012-07-25 11:10:00,14.33,14.44,14.33,14.39,51100.0,14.33,14.44,14.33,14.39,51100.0
2012-07-25 11:15:00,14.39,14.45,14.36,14.42,37800.0,14.39,14.45,14.36,14.42,37800.0
2012-07-25 11:20:00,14.4,14.46,14.4,14.4,28700.0,14.4,14.46,14.4,14.4,28700.0
2012-07-25 11:25:00,14.4,14.46,14.4,14.43,31100.0,14.4,14.46,14.4,14.43,31100.0
2012-07-25 11:30:00,14.42,14.42,14.37,14.4,36200.0,14.42,14.42,14.37,14.4,36200.0
2012-07-25 11:35:00,14.41,14.54,14.39,14.51,52000.0,14.41,14.54,14.39,14.51,52000.0
2012-07-25 11:40:00,14.52,14.52,14.4,14.47,25400.0,14.52,14.52,14.4,14.47,25400.0
2012-07-25 11:45:00,14.48,14.51,14.47,14.5,33000.0,14.48,14.51,14.47,14.5,33000.0
2012-07-25 11:50:00,14.5,14.59,14.49,14.59,41800.0,14.5,14.59,14.49,14.59,41800.0
2012-07-25 11:55:00,14.59,14.59,14.53,14.54,16900.0,14.59,14.59,14.53,14.54,16900.0
2012-07-25 12:00:00,14.53,14.56,14.52,14.54,10600.0,14.53,14.56,14.52,14.54,10600.0
2012-07-25 12:05:00,14.53,14.55,14.51,14.52,8800.0,14.53,14.55,14.51,14.52,8800.0
2012-07-25 12:10:00,14.52,14.54,14.45,14.53,40500.0,14.52,14.54,14.45,14.53,40500.0
2012-07-25 12:15:00,14.53,14.55,14.49,14.51,25200.0,14.53,14.55,14.49,14.51,25200.0
2012-07-25 12:20:00,14.5,14.53,14.45,14.47,33600.0,14.5,14.53,14.45,14.47,33600.0
2012-07-25 12:25:00,14.47,14.47,14.37,14.41,20200.0,14.47,14.47,14.37,14.41,20200.0
2012-07-25 12:30:00,14.4,14.43,14.38,14.4,7700.0,14.4,14.43,14.38,14.4,7700.0
2012-07-25 12:35:00,14.4,14.43,14.4,14.42,6700.0,14.4,14.43,14.4,14.42,6700.0
2012-07-25 12:40:00,14.42,14.42,14.39,14.41,5400.0,14.42,14.42,14.39,14.41,5400.0
2012-07-25 12:45:00,14.41,14.47,14.4,14.45,15700.0,14.41,14.47,14.4,14.45,15700.0
2012-07-25 12:50:00,14.44,14.44,14.41,14.43,11900.0,14.44,14.44,14.41,14.43,11900.0
2012-07-25 12:55:00,14.44,14.46,14.42,14.44,11500.0,14.44,14.46,14.42,14.44,11500.0
2012-07-25 13:00:00,14.43,14.48,14.43,14.44,10900.0,14.43,14.48,14.43,14.44,10900.0
2012-07-25 13:05:00,14.45,14.45,14.44,14.45,5300.0,14.45,14.45,14.44,14.45,5300.0
2012-07-25 13:10:00,14.45,14.48,14.45,14.46,17200.0,14.45,14.48,14.45,14.46,17200.0
2012-07-25 13:15:00,14.48,14.49,14.47,14.49,6800.0,14.48,14.49,14.47,14.49,6800.0
2012-07-25 13:20:00,14.49,14.5,14.46,14.49,10200.0,14.49,14.5,14.46,14.49,10200.0
2012-07-25 13:25:00,14.49,14.51,14.48,14.5,21900.0,14.49,14.51,14.48,14.5,21900.0
2012-07-25 13:30:00,14.5,14.51,14.48,14.48,8800.0,14.5,14.51,14.48,14.48,8800.0
2012-07-25 13:35:00,14.48,14.57,14.48,14.53,24100.0,14.48,14.57,14.48,14.53,24100.0
2012-07-25 13:40:00,14.53,14.56,14.5,14.52,13900.0,14.53,14.56,14.5,14.52,13900.0
2012-07-25 13:45:00,14.52,14.53,14.42,14.42,20200.0,14.52,14.53,14.42,14.42,20200.0
2012-07-25 13:50:00,14.42,14.44,14.4,14.4,15900.0,14.42,14.44,14.4,14.4,15900.0
2012-07-25 13:55:00,14.4,14.45,14.4,14.43,11300.0,14.4,14.45,14.4,14.43,11300.0
2012-07-25 14:00:00,14.44,14.44,14.4,14.4,10400.0,14.44,14.44,14.4,14.4,10400.0
2012-07-25 14:05:00,14.4,14.44,14.38,14.43,11500.0,14.4,14.44,14.38,14.43,11500.0
2012-07-25 14:10:00,14.42,14.46,14.42,14.46,7100.0,14.42,14.46,14.42,14.46,7100.0
2012-07-25 14:15:00,14.45,14.47,14.4,14.44,9800.0,14.45,14.47,14.4,14.44,9800.0
2012-07-25 14:20:00,14.44,14.47,14.44,14.47,7000.0,14.44,14.47,14.44,14.47,7000.0
2012-07-25 14:25:00,14.47,14.47,14.42,14.45,15000.0,14.47,14.47,14.42,14.45,15000.0
2012-07-25 14:30:00,14.46,14.46,14.4,14.42,14500.0,14.46,14.46,14.4,14.42,14500.0
2012-07-25 14:35:00,14.42,14.45,14.41,14.41,14600.0,14.42,14.45,14.41,14.41,14600.0
2012-07-25 14:40:00,14.4,14.43,14.38,14.39,22800.0,14.4,14.43,14.38,14.39,22800.0
2012-07-25 14:45:00,14.38,14.39,14.35,14.35,17600.0,14.38,14.39,14.35,14.35,17600.0
2012-07-25 14:50:00,14.34,14.37,14.32,14.36,13500.0,14.34,14.37,14.32,14.36,13500.0
2012-07-25 14:55:00,14.36,14.36,14.33,14.34,23000.0,14.36,14.36,14.33,14.34,23000.0
2012-07-25 15:00:00,14.34,14.35,14.31,14.35,12300.0,14.34,14.35,14.31,14.35,12300.0
2012-07-25 15:05:00,14.35,14.37,14.32,14.36,19200.0,14.35,14.37,14.32,14.36,19200.0
2012-07-25 15:10:00,14.37,14.37,14.29,14.29,21000.0,14.37,14.37,14.29,14.29,21000.0
2012-07-25 15:15:00,14.28,14.31,14.27,14.27,19700.0,14.28,14.31,14.27,14.27,19700.0
2012-07-25 15:20:00,14.27,14.28,14.24,14.25,30700.0,14.27,14.28,14.24,14.25,30700.0
2012-07-25 15:25:00,14.25,14.27,14.21,14.27,34700.0,14.25,14.27,14.21,14.27,34700.0
2012-07-25 15:30:00,14.27,14.28,14.2,14.2,26700.0,14.27,14.28,14.2,14.2,26700.0
2012-07-25 15:35:00,14.21,14.25,14.19,14.22,22900.0,14.21,14.25,14.19,14.22,22900.0
2012-07-25 15:40:00,14.21,14.21,14.13,14.2,64100.0,14.21,14.21,14.13,14.2,64100.0
2012-07-25 15:45:00,14.2,14.21,14.13,14.18,64000.0,14.2,14.21,14.13,14.18,64000.0
2012-07-25 15:50:00,14.16,14.2,14.13,14.16,72400.0,14.16,14.2,14.13,14.16,72400.0
2012-07-25 15:55:00,14.16,14.21,14.14,14.2,89300.0,14.16,14.21,14.14,14.2,89300.0
2012-07-26 09:30:00,14.42,14.6,14.35,14.54,79600.0,14.42,14.6,14.35,14.54,79600.0
2012-07-26 09:35:00,14.52,14.52,14.35,14.45,46400.0,14.52,14.52,14.35,14.45,46400.0
2012-07-26 09:40:00,14.45,14.45,14.36,14.4,66500.0,14.45,14.45,14.36,14.4,66500.0
2012-07-26 09:45:00,14.39,14.41,14.29,14.3,38700.0,14.39,14.41,14.29,14.3,38700.0
2012-07-26 09:50:00,14.3,14.33,14.26,14.31,39100.0,14.3,14.33,14.26,14.31,39100.0
2012-07-26 09:55:00,14.32,14.35,14.29,14.3,17500.0,14.32,14.35,14.29,14.3,17500.0
2012-07-26 10:00:00,14.3,14.33,14.26,14.32,42100.0,14.3,14.33,14.26,14.32,42100.0
2012-07-26 10:05:00,14.33,14.48,14.32,14.47,52600.0,14.33,14.48,14.32,14.47,52600.0
2012-07-26 10:10:00,14.47,14.5,14.38,14.4,36200.0,14.47,14.5,14.38,14.4,36200.0
2012-07-26 10:15:00,14.41,14.44,14.38,14.39,32900.0,14.41,14.44,14.38,14.39,32900.0
2012-07-26 10:20:00,14.39,14.41,14.35,14.36,18800.0,14.39,14.41,14.35,14.36,18800.0
2012-07-26 10:25:00,14.34,14.36,14.24,14.29,44400.0,14.34,14.36,14.24,14.29,44400.0
2012-07-26 10:30:00,14.27,14.3,14.15,14.15,46300.0,14.27,14.3,14.15,14.15,46300.0
2012-07-26 10:35:00,14.15,14.2,14.14,14.17,33500.0,14.15,14.2,14.14,14.17,33500.0
2012-07-26 10:40:00,14.16,14.19,14.16,14.19,27000.0,14.16,14.19,14.16,14.19,27000.0
2012-07-26 10:45:00,14.19,14.29,14.17,14.29,41200.0,14.19,14.29,14.17,14.29,41200.0
2012-07-26 10:50:00,14.29,14.34,14.23,14.33,47000.0,14.29,14.34,14.23,14.33,47000.0
2012-07-26 10:55:00,14.32,14.34,14.27,14.31,59500.0,14.32,14.34,14.27,14.31,59500.0
2012-07-26 11:00:00,14.31,14.31,14.27,14.28,46200.0,14.31,14.31,14.27,14.28,46200.0
2012-07-26 11:05:00,14.29,14.29,14.19,14.2,84400.0,14.29,14.29,14.19,14.2,84400.0
2012-07-26 11:10:00,14.21,14.23,14.15,14.22,30000.0,14.21,14.23,14.15,14.22,30000.0
2012-07-26 11:15:00,14.22,14.3,14.18,14.26,101600.0,14.22,14.3,14.18,14.26,101600.0
2012-07-26 11:20:00,14.26,14.27,14.19,14.21,60600.0,14.26,14.27,14.19,14.21,60600.0
2012-07-26 11:25:00,14.2,14.21,14.18,14.21,34900.0,14.2,14.21,14.18,14.21,34900.0
2012-07-26 11:30:00,14.21,14.29,14.2,14.28,60900.0,14.21,14.29,14.2,14.28,60900.0
2012-07-26 11:35:00,14.28,14.29,14.22,14.24,83500.0,14.28,14.29,14.22,14.24,83500.0
2012-07-26 11:40:00,14.24,14.26,14.18,14.18,29200.0,14.24,14.26,14.18,14.18,29200.0
2012-07-26 11:45:00,14.18,14.23,14.18,14.23,25900.0,14.18,14.23,14.18,14.23,25900.0
2012-07-26 11:50:00,14.22,14.22,14.18,14.18,5500.0,14.22,14.22,14.18,14.18,5500.0
2012-07-26 11:55:00,14.18,14.18,14.13,14.14,28900.0,14.18,14.18,14.13,14.14,28900.0
2012-07-26 12:00:00,14.14,14.16,14.13,14.14,37300.0,14.14,14.16,14.13,14.14,37300.0
2012-07-26 12:05:00,14.15,14.19,14.12,14.19,27500.0,14.15,14.19,14.12,14.19,27500.0
2012-07-26 12:10:00,14.2,14.21,14.15,14.21,23600.0,14.2,14.21,14.15,14.21,23600.0
2012-07-26 12:15:00,14.2,14.23,14.2,14.2,7200.0,14.2,14.23,14.2,14.2,7200.0
2012-07-26 12:20:00,14.21,14.25,14.2,14.24,13700.0,14.21,14.25,14.2,14.24,13700.0
2012-07-26 12:25:00,14.24,14.24,14.21,14.21,9400.0,14.24,14.24,14.21,14.21,9400.0
2012-07-26 12:30:00,14.21,14.22,14.19,14.19,13800.0,14.21,14.22,14.19,14.19,13800.0
2012-07-26 12:35:00,14.19,14.19,14.13,14.14,29000.0,14.19,14.19,14.13,14.14,29000.0
2012-07-26 12:40:00,14.14,14.15,14.11,14.11,15300.0,14.14,14.15,14.11,14.11,15300.0
2012-07-26 12:45:00,14.12,14.14,14.11,14.12,19000.0,14.12,14.14,14.11,14.12,19000.0
2012-07-26 12:50:00,14.11,14.11,14.06,14.1,36900.0,14.11,14.11,14.06,14.1,36900.0
2012-07-26 12:55:00,14.1,14.14,14.1,14.12,25300.0,14.1,14.14,14.1,14.12,25300.0
2012-07-26 13:00:00,14.11,14.12,14.09,14.11,14300.0,14.11,14.12,14.09,14.11,14300.0
2012-07-26 13:05:00,14.1,14.1,14.07,14.07,5500.0,14.1,14.1,14.07,14.07,5500.0
2012-07-26 13:10:00,14.08,14.08,14.06,14.07,52800.0,14.08,14.08,14.06,14.07,52800.0
2012-07-26 13:15:00,14.06,14.09,14.06,14.08,22400.0,14.06,14.09,14.06,14.08,22400.0
2012-07-26 13:20:00,14.09,14.11,14.08,14.09,16900.0,14.09,14.11,14.08,14.09,16900.0
2012-07-26 13:25:00,14.09,14.11,14.08,14.1,10600.0,14.09,14.11,14.08,14.1,10600.0
2012-07-26 13:30:00,14.09,14.1,14.08,14.09,31900.0,14.09,14.1,14.08,14.09,31900.0
2012-07-26 13:35:00,14.09,14.09,14.06,14.07,10400.0,14.09,14.09,14.06,14.07,10400.0
2012-07-26 13:40:00,14.06,14.07,14.05,14.06,10800.0,14.06,14.07,14.05,14.06,10800.0
2012-07-26 13:45:00,14.06,14.06,14.01,14.02,27100.0,14.06,14.06,14.01,14.02,27100.0
2012-07-26 13:50:00,14.01,14.06,13.98,14.03,41000.0,14.01,14.06,13.98,14.03,41000.0
2012-07-26 13:55:00,14.03,14.09,14.02,14.09,18600.0,14.03,14.09,14.02,14.09,18600.0
2012-07-26 14:00:00,14.06,14.11,14.06,14.1,13000.0,14.06,14.11,14.06,14.1,13000.0
2012-07-26 14:05:00,14.1,14.1,14.06,14.06,6800.0,14.1,14.1,14.06,14.06,6800.0
2012-07-26 14:10:00,14.06,14.1,14.06,14.08,15900.0,14.06,14.1,14.06,14.08,15900.0
2012-07-26 14:15:00,14.07,14.09,14.05,14.06,9700.0,14.07,14.09,14.05,14.06,9700.0
2012-07-26 14:20:00,14.06,14.07,14.03,14.03,7800.0,14.06,14.07,14.03,14.03,7800.0
2012-07-26 14:25:00,14.03,14.04,14.01,14.03,15400.0,14.03,14.04,14.01,14.03,15400.0
2012-07-26 14:30:00,14.03,14.03,14.0,14.0,18600.0,14.03,14.03,14.0,14.0,18600.0
2012-07-26 14:35:00,13.99,14.05,13.99,14.04,23700.0,13.99,14.05,13.99,14.04,23700.0
2012-07-26 14:40:00,14.04,14.08,14.03,14.08,19500.0,14.04,14.08,14.03,14.08,19500.0
2012-07-26 14:45:00,14.07,14.07,14.05,14.06,23300.0,14.07,14.07,14.05,14.06,23300.0
2012-07-26 14:50:00,14.07,14.11,14.05,14.1,17800.0,14.07,14.11,14.05,14.1,17800.0
2012-07-26 14:55:00,14.1,14.1,14.06,14.07,17100.0,14.1,14.1,14.06,14.07,17100.0
2012-07-26 15:00:00,14.07,14.08,14.04,14.07,20200.0,14.07,14.08,14.04,14.07,20200.0
2012-07-26 15:05:00,14.06,14.06,14.02,14.04,36000.0,14.06,14.06,14.02,14.04,36000.0
2012-07-26 15:10:00,14.05,14.06,14.01,14.04,42700.0,14.05,14.06,14.01,14.04,42700.0
2012-07-26 15:15:00,14.04,14.06,14.02,14.02,30000.0,14.04,14.06,14.02,14.02,30000.0
2012-07-26 15:20:00,14.03,14.03,13.99,14.01,25400.0,14.03,14.03,13.99,14.01,25400.0
2012-07-26 15:25:00,14.01,14.05,13.99,14.01,57800.0,14.01,14.05,13.99,14.01,57800.0
2012-07-26 15:30:00,14.0,14.06,13.97,14.0,69700.0,14.0,14.06,13.97,14.0,69700.0
2012-07-26 15:35:00,13.99,14.02,13.98,13.99,41400.0,13.99,14.02,13.98,13.99,41400.0
2012-07-26 15:40:00,13.99,14.07,13.98,14.02,114600.0,13.99,14.07,13.98,14.02,114600.0
2012-07-26 15:45:00,14.03,14.1,14.01,14.05,83700.0,14.03,14.1,14.01,14.05,83700.0
2012-07-26 15:50:00,14.04,14.06,13.98,14.01,67300.0,14.04,14.06,13.98,14.01,67300.0
2012-07-26 15:55:00,14.01,14.02,13.97,14.0,158400.0,14.01,14.02,13.97,14.0,158400.0
2012-07-27 09:30:00,14.09,14.14,13.97,14.02,47300.0,14.09,14.14,13.97,14.02,47300.0
2012-07-27 09:35:00,14.03,14.05,13.93,13.94,37400.0,14.03,14.05,13.93,13.94,37400.0
2012-07-27 09:40:00,13.94,14.05,13.91,14.05,65300.0,13.94,14.05,13.91,14.05,65300.0
2012-07-27 09:45:00,14.06,14.18,14.05,14.18,67600.0,14.06,14.18,14.05,14.18,67600.0
2012-07-27 09:50:00,14.17,14.17,14.12,14.15,24200.0,14.17,14.17,14.12,14.15,24200.0
2012-07-27 09:55:00,14.15,14.16,14.11,14.14,20500.0,14.15,14.16,14.11,14.14,20500.0
2012-07-27 10:00:00,14.15,14.25,14.13,14.2,42200.0,14.15,14.25,14.13,14.2,42200.0
2012-07-27 10:05:00,14.19,14.22,14.18,14.2,15600.0,14.19,14.22,14.18,14.2,15600.0
2012-07-27 10:10:00,14.19,14.23,14.19,14.22,34100.0,14.19,14.23,14.19,14.22,34100.0
2012-07-27 10:15:00,14.22,14.25,14.2,14.23,72000.0,14.22,14.25,14.2,14.23,72000.0
2012-07-27 10:20:00,14.22,14.24,14.18,14.19,19000.0,14.22,14.24,14.18,14.19,19000.0
2012-07-27 10:25:00,14.19,14.24,14.19,14.21,17100.0,14.19,14.24,14.19,14.21,17100.0
2012-07-27 10:30:00,14.21,14.21,14.19,14.21,15700.0,14.21,14.21,14.19,14.21,15700.0
2012-07-27 10:35:00,14.22,14.23,14.18,14.19,18800.0,14.22,14.23,14.18,14.19,18800.0
2012-07-27 10:40:00,14.18,14.22,14.18,14.22,22800.0,14.18,14.22,14.18,14.22,22800.0
2012-07-27 10:45:00,14.23,14.27,14.2,14.21,52900.0,14.23,14.27,14.2,14.21,52900.0
2012-07-27 10:50:00,14.21,14.22,14.18,14.19,27000.0,14.21,14.22,14.18,14.19,27000.0
2012-07-27 10:55:00,14.19,14.24,14.19,14.19,22300.0,14.19,14.24,14.19,14.19,22300.0
2012-07-27 11:00:00,14.19,14.21,14.19,14.19,9900.0,14.19,14.21,14.19,14.19,9900.0
2012-07-27 11:05:00,14.19,14.19,14.14,14.14,16300.0,14.19,14.19,14.14,14.14,16300.0
2012-07-27 11:10:00,14.15,14.18,14.14,14.17,47900.0,14.15,14.18,14.14,14.17,47900.0
2012-07-27 11:15:00,14.17,14.23,14.17,14.23,22400.0,14.17,14.23,14.17,14.23,22400.0
2012-07-27 11:20:00,14.24,14.24,14.2,14.22,22700.0,14.24,14.24,14.2,14.22,22700.0
2012-07-27 11:25:00,14.21,14.21,14.19,14.2,15000.0,14.21,14.21,14.19,14.2,15000.0
2012-07-27 11:30:00,14.21,14.24,14.2,14.21,22300.0,14.21,14.24,14.2,14.21,22300.0
2012-07-27 11:35:00,14.21,14.21,14.19,14.2,6700.0,14.21,14.21,14.19,14.2,6700.0
2012-07-27 11:40:00,14.2,14.2,14.15,14.16,7800.0,14.2,14.2,14.15,14.16,7800.0
2012-07-27 11:45:00,14.16,14.16,14.13,14.13,7700.0,14.16,14.16,14.13,14.13,7700.0
2012-07-27 11:50:00,14.14,14.17,14.13,14.16,14200.0,14.14,14.17,14.13,14.16,14200.0
2012-07-27 11:55:00,14.16,14.17,14.13,14.16,19700.0,14.16,14.17,14.13,14.16,19700.0
2012-07-27 12:00:00,14.15,14.15,14.09,14.12,29800.0,14.15,14.15,14.09,14.12,29800.0
2012-07-27 12:05:00,14.12,14.13,14.08,14.1,20400.0,14.12,14.13,14.08,14.1,20400.0
2012-07-27 12:10:00,14.09,14.1,14.09,14.09,8000.0,14.09,14.1,14.09,14.09,8000.0
2012-07-27 12:15:00,14.09,14.09,14.06,14.08,20700.0,14.09,14.09,14.06,14.08,20700.0
2012-07-27 12:20:00,14.08,14.09,14.07,14.09,14300.0,14.08,14.09,14.07,14.09,14300.0
2012-07-27 12:25:00,14.09,14.13,14.09,14.12,65200.0,14.09,14.13,14.09,14.12,65200.0
2012-07-27 12:30:00,14.11,14.14,14.11,14.12,15100.0,14.11,14.14,14.11,14.12,15100.0
2012-07-27 12:35:00,14.13,14.14,14.11,14.12,11200.0,14.13,14.14,14.11,14.12,11200.0
2012-07-27 12:40:00,14.12,14.12,14.11,14.12,1000.0,14.12,14.12,14.11,14.12,1000.0
2012-07-27 12:45:00,14.12,14.12,14.11,14.11,4300.0,14.12,14.12,14.11,14.11,4300.0
2012-07-27 12:50:00,14.11,14.12,14.09,14.09,22400.0,14.11,14.12,14.09,14.09,22400.0
2012-07-27 12:55:00,14.09,14.1,14.09,14.09,5800.0,14.09,14.1,14.09,14.09,5800.0
2012-07-27 13:00:00,14.1,14.11,14.09,14.11,12800.0,14.1,14.11,14.09,14.11,12800.0
2012-07-27 13:05:00,14.1,14.1,14.09,14.1,12900.0,14.1,14.1,14.09,14.1,12900.0
2012-07-27 13:10:00,14.1,14.1,14.09,14.1,3300.0,14.1,14.1,14.09,14.1,3300.0
2012-07-27 13:15:00,14.1,14.12,14.1,14.12,32700.0,14.1,14.12,14.1,14.12,32700.0
2012-07-27 13:20:00,14.11,14.12,14.06,14.07,26400.0,14.11,14.12,14.06,14.07,26400.0
2012-07-27 13:25:00,14.07,14.19,14.07,14.19,77400.0,14.07,14.19,14.07,14.19,77400.0
2012-07-27 13:30:00,14.18,14.2,14.16,14.16,40300.0,14.18,14.2,14.16,14.16,40300.0
2012-07-27 13:35:00,14.17,14.22,14.17,14.17,58400.0,14.17,14.22,14.17,14.17,58400.0
2012-07-27 13:40:00,14.18,14.22,14.17,14.21,54100.0,14.18,14.22,14.17,14.21,54100.0
2012-07-27 13:45:00,14.21,14.25,14.2,14.21,47300.0,14.21,14.25,14.2,14.21,47300.0
2012-07-27 13:50:00,14.21,14.22,14.19,14.22,36500.0,14.21,14.22,14.19,14.22,36500.0
2012-07-27 13:55:00,14.22,14.25,14.21,14.24,26400.0,14.22,14.25,14.21,14.24,26400.0
2012-07-27 14:00:00,14.23,14.23,14.2,14.22,10600.0,14.23,14.23,14.2,14.22,10600.0
2012-07-27 14:05:00,14.22,14.27,14.22,14.26,31800.0,14.22,14.27,14.22,14.26,31800.0
2012-07-27 14:10:00,14.27,14.28,14.26,14.28,12800.0,14.27,14.28,14.26,14.28,12800.0
2012-07-27 14:15:00,14.28,14.35,14.28,14.33,50500.0,14.28,14.35,14.28,14.33,50500.0
2012-07-27 14:20:00,14.32,14.37,14.31,14.34,44900.0,14.32,14.37,14.31,14.34,44900.0
2012-07-27 14:25:00,14.34,14.37,14.34,14.36,16300.0,14.34,14.37,14.34,14.36,16300.0
2012-07-27 14:30:00,14.36,14.41,14.35,14.4,30900.0,14.36,14.41,14.35,14.4,30900.0
2012-07-27 14:35:00,14.39,14.41,14.37,14.4,22400.0,14.39,14.41,14.37,14.4,22400.0
2012-07-27 14:40:00,14.4,14.41,14.35,14.36,27900.0,14.4,14.41,14.35,14.36,27900.0
2012-07-27 14:45:00,14.36,14.38,14.35,14.37,16000.0,14.36,14.38,14.35,14.37,16000.0
2012-07-27 14:50:00,14.38,14.41,14.37,14.4,26400.0,14.38,14.41,14.37,14.4,26400.0
2012-07-27 14:55:00,14.4,14.4,14.38,14.4,25900.0,14.4,14.4,14.38,14.4,25900.0
2012-07-27 15:00:00,14.4,14.42,14.4,14.4,27200.0,14.4,14.42,14.4,14.4,27200.0
2012-07-27 15:05:00,14.4,14.43,14.39,14.43,57300.0,14.4,14.43,14.39,14.43,57300.0
2012-07-27 15:10:00,14.43,14.45,14.4,14.41,21800.0,14.43,14.45,14.4,14.41,21800.0
2012-07-27 15:15:00,14.41,14.43,14.41,14.42,28800.0,14.41,14.43,14.41,14.42,28800.0
2012-07-27 15:20:00,14.42,14.43,14.38,14.4,30400.0,14.42,14.43,14.38,14.4,30400.0
2012-07-27 15:25:00,14.4,14.42,14.38,14.4,32900.0,14.4,14.42,14.38,14.4,32900.0
2012-07-27 15:30:00,14.4,14.48,14.39,14.46,42400.0,14.4,14.48,14.39,14.46,42400.0
2012-07-27 15:35:00,14.47,14.52,14.46,14.5,196200.0,14.47,14.52,14.46,14.5,196200.0
2012-07-27 15:40:00,14.5,14.53,14.49,14.5,71000.0,14.5,14.53,14.49,14.5,71000.0
2012-07-27 15:45:00,14.5,14.53,14.48,14.5,114000.0,14.5,14.53,14.48,14.5,114000.0
2012-07-27 15:50:00,14.51,14.54,14.5,14.5,159400.0,14.51,14.54,14.5,14.5,159400.0
2012-07-27 15:55:00,14.51,14.54,14.45,14.5,148000.0,14.51,14.54,14.45,14.5,148000.0
2012-07-30 09:30:00,14.49,14.49,14.16,14.38,161700.0,14.49,14.49,14.16,14.38,161700.0
2012-07-30 09:35:00,14.42,14.42,14.15,14.16,136700.0,14.42,14.42,14.15,14.16,136700.0
2012-07-30 09:40:00,14.16,14.21,14.09,14.2,83800.0,14.16,14.21,14.09,14.2,83800.0
2012-07-30 09:45:00,14.18,14.23,14.13,14.19,84500.0,14.18,14.23,14.13,14.19,84500.0
2012-07-30 09:50:00,14.18,14.18,14.06,14.1,65600.0,14.18,14.18,14.06,14.1,65600.0
2012-07-30 09:55:00,14.1,14.31,14.07,14.31,85500.0,14.1,14.31,14.07,14.31,85500.0
2012-07-30 10:00:00,14.28,14.37,14.18,14.33,95100.0,14.28,14.37,14.18,14.33,95100.0
2012-07-30 10:05:00,14.33,14.33,14.14,14.17,76700.0,14.33,14.33,14.14,14.17,76700.0
2012-07-30 10:10:00,14.17,14.21,14.13,14.2,56800.0,14.17,14.21,14.13,14.2,56800.0
2012-07-30 10:15:00,14.2,14.22,14.14,14.21,56100.0,14.2,14.22,14.14,14.21,56100.0
2012-07-30 10:20:00,14.2,14.34,14.18,14.28,99700.0,14.2,14.34,14.18,14.28,99700.0
2012-07-30 10:25:00,14.29,14.36,14.21,14.21,56600.0,14.29,14.36,14.21,14.21,56600.0
2012-07-30 10:30:00,14.22,14.25,14.15,14.16,67800.0,14.22,14.25,14.15,14.16,67800.0
2012-07-30 10:35:00,14.17,14.35,14.17,14.3,60800.0,14.17,14.35,14.17,14.3,60800.0
2012-07-30 10:40:00,14.29,14.58,14.28,14.54,147200.0,14.29,14.58,14.28,14.54,147200.0
2012-07-30 10:45:00,14.54,14.58,14.42,14.48,103200.0,14.54,14.58,14.42,14.48,103200.0
2012-07-30 10:50:00,14.47,14.47,14.38,14.43,41000.0,14.47,14.47,14.38,14.43,41000.0
2012-07-30 10:55:00,14.43,14.44,14.36,14.38,46900.0,14.43,14.44,14.36,14.38,46900.0
2012-07-30 11:00:00,14.38,14.48,14.38,14.47,34900.0,14.38,14.48,14.38,14.47,34900.0
2012-07-30 11:05:00,14.48,14.49,14.44,14.45,44200.0,14.48,14.49,14.44,14.45,44200.0
2012-07-30 11:10:00,14.45,14.45,14.38,14.39,37200.0,14.45,14.45,14.38,14.39,37200.0
2012-07-30 11:15:00,14.38,14.38,14.24,14.26,72900.0,14.38,14.38,14.24,14.26,72900.0
2012-07-30 11:20:00,14.26,14.26,14.14,14.16,49200.0,14.26,14.26,14.14,14.16,49200.0
2012-07-30 11:25:00,14.16,14.2,14.16,14.2,28900.0,14.16,14.2,14.16,14.2,28900.0
2012-07-30 11:30:00,14.2,14.2,14.17,14.18,25100.0,14.2,14.2,14.17,14.18,25100.0
2012-07-30 11:35:00,14.17,14.17,14.12,14.12,19200.0,14.17,14.17,14.12,14.12,19200.0
2012-07-30 11:40:00,14.12,14.14,14.09,14.13,38500.0,14.12,14.14,14.09,14.13,38500.0
2012-07-30 11:45:00,14.13,14.18,14.13,14.17,18600.0,14.13,14.18,14.13,14.17,18600.0
2012-07-30 11:50:00,14.17,14.18,14.15,14.16,20400.0,14.17,14.18,14.15,14.16,20400.0
2012-07-30 11:55:00,14.16,14.16,14.09,14.15,61600.0,14.16,14.16,14.09,14.15,61600.0
2012-07-30 12:00:00,14.15,14.15,14.04,14.06,64000.0,14.15,14.15,14.04,14.06,64000.0
2012-07-30 12:05:00,14.06,14.07,14.01,14.07,21300.0,14.06,14.07,14.01,14.07,21300.0
2012-07-30 12:10:00,14.07,14.07,14.04,14.05,19000.0,14.07,14.07,14.04,14.05,19000.0
2012-07-30 12:15:00,14.05,14.06,14.0,14.01,125000.0,14.05,14.06,14.0,14.01,125000.0
2012-07-30 12:20:00,14.02,14.04,14.01,14.03,45400.0,14.02,14.04,14.01,14.03,45400.0
2012-07-30 12:25:00,14.02,14.02,13.98,14.0,43200.0,14.02,14.02,13.98,14.0,43200.0
2012-07-30 12:30:00,13.99,14.01,13.94,13.99,49500.0,13.99,14.01,13.94,13.99,49500.0
2012-07-30 12:35:00,13.98,13.98,13.93,13.94,38600.0,13.98,13.98,13.93,13.94,38600.0
2012-07-30 12:40:00,13.94,14.1,13.94,14.1,65200.0,13.94,14.1,13.94,14.1,65200.0
2012-07-30 12:45:00,14.09,14.12,14.08,14.09,23200.0,14.09,14.12,14.08,14.09,23200.0
2012-07-30 12:50:00,14.08,14.12,14.08,14.12,18300.0,14.08,14.12,14.08,14.12,18300.0
2012-07-30 12:55:00,14.11,14.13,14.09,14.13,32200.0,14.11,14.13,14.09,14.13,32200.0
2012-07-30 13:00:00,14.12,14.13,14.1,14.1,24300.0,14.12,14.13,14.1,14.1,24300.0
2012-07-30 13:05:00,14.11,14.12,14.1,14.11,12300.0,14.11,14.12,14.1,14.11,12300.0
2012-07-30 13:10:00,14.12,14.12,14.1,14.11,23700.0,14.12,14.12,14.1,14.11,23700.0
2012-07-30 13:15:00,14.1,14.11,14.07,14.07,21400.0,14.1,14.11,14.07,14.07,21400.0
2012-07-30 13:20:00,14.07,14.17,14.07,14.17,43700.0,14.07,14.17,14.07,14.17,43700.0
2012-07-30 13:25:00,14.17,14.19,14.14,14.14,42200.0,14.17,14.19,14.14,14.14,42200.0
2012-07-30 13:30:00,14.14,14.17,14.14,14.17,50400.0,14.14,14.17,14.14,14.17,50400.0
2012-07-30 13:35:00,14.17,14.18,14.13,14.15,20400.0,14.17,14.18,14.13,14.15,20400.0
2012-07-30 13:40:00,14.14,14.15,14.13,14.14,7900.0,14.14,14.15,14.13,14.14,7900.0
2012-07-30 13:45:00,14.13,14.14,14.12,14.12,13700.0,14.13,14.14,14.12,14.12,13700.0
2012-07-30 13:50:00,14.12,14.12,14.07,14.07,24800.0,14.12,14.12,14.07,14.07,24800.0
2012-07-30 13:55:00,14.08,14.08,14.06,14.07,15500.0,14.08,14.08,14.06,14.07,15500.0
2012-07-30 14:00:00,14.06,14.07,14.05,14.06,23400.0,14.06,14.07,14.05,14.06,23400.0
2012-07-30 14:05:00,14.07,14.07,14.02,14.04,26000.0,14.07,14.07,14.02,14.04,26000.0
2012-07-30 14:10:00,14.03,14.04,14.01,14.03,32100.0,14.03,14.04,14.01,14.03,32100.0
2012-07-30 14:15:00,14.03,14.05,14.03,14.04,26300.0,14.03,14.05,14.03,14.04,26300.0
2012-07-30 14:20:00,14.03,14.05,14.03,14.03,28500.0,14.03,14.05,14.03,14.03,28500.0
2012-07-30 14:25:00,14.03,14.05,14.03,14.04,20700.0,14.03,14.05,14.03,14.04,20700.0
2012-07-30 14:30:00,14.05,14.06,14.04,14.05,36400.0,14.05,14.06,14.04,14.05,36400.0
2012-07-30 14:35:00,14.05,14.06,14.04,14.06,24600.0,14.05,14.06,14.04,14.06,24600.0
2012-07-30 14:40:00,14.06,14.07,14.05,14.06,13200.0,14.06,14.07,14.05,14.06,13200.0
2012-07-30 14:45:00,14.06,14.07,14.06,14.07,6400.0,14.06,14.07,14.06,14.07,6400.0
2012-07-30 14:50:00,14.07,14.07,14.06,14.06,21700.0,14.07,14.07,14.06,14.06,21700.0
2012-07-30 14:55:00,14.06,14.08,14.06,14.08,16300.0,14.06,14.08,14.06,14.08,16300.0
2012-07-30 15:00:00,14.08,14.08,14.06,14.07,22200.0,14.08,14.08,14.06,14.07,22200.0
2012-07-30 15:05:00,14.06,14.07,14.04,14.04,27500.0,14.06,14.07,14.04,14.04,27500.0
2012-07-30 15:10:00,14.04,14.05,14.04,14.04,8900.0,14.04,14.05,14.04,14.04,8900.0
2012-07-30 15:15:00,14.04,14.05,14.04,14.05,16900.0,14.04,14.05,14.04,14.05,16900.0
2012-07-30 15:20:00,14.05,14.16,14.04,14.15,52900.0,14.05,14.16,14.04,14.15,52900.0
2012-07-30 15:25:00,14.14,14.18,14.12,14.17,33700.0,14.14,14.18,14.12,14.17,33700.0
2012-07-30 15:30:00,14.18,14.29,14.18,14.24,94300.0,14.18,14.29,14.18,14.24,94300.0
2012-07-30 15:35:00,14.24,14.26,14.15,14.15,79600.0,14.24,14.26,14.15,14.15,79600.0
2012-07-30 15:40:00,14.16,14.19,14.13,14.19,68600.0,14.16,14.19,14.13,14.19,68600.0
2012-07-30 15:45:00,14.19,14.21,14.15,14.2,47600.0,14.19,14.21,14.15,14.2,47600.0
2012-07-30 15:50:00,14.21,14.24,14.2,14.22,93300.0,14.21,14.24,14.2,14.22,93300.0
2012-07-30 15:55:00,14.23,14.23,14.19,14.2,184100.0,14.23,14.23,14.19,14.2,184100.0
2012-07-31 09:30:00,14.33,14.68,14.32,14.62,156500.0,14.33,14.68,14.32,14.62,156500.0
2012-07-31 09:35:00,14.68,14.99,14.65,14.99,291900.0,14.68,14.99,14.65,14.99,291900.0
2012-07-31 09:40:00,14.99,15.34,14.98,15.09,449000.0,14.99,15.34,14.98,15.09,449000.0
2012-07-31 09:45:00,15.08,15.23,15.0,15.07,221100.0,15.08,15.23,15.0,15.07,221100.0
2012-07-31 09:50:00,15.05,15.06,14.85,14.92,104500.0,15.05,15.06,14.85,14.92,104500.0
2012-07-31 09:55:00,14.91,15.27,14.91,15.25,173700.0,14.91,15.27,14.91,15.25,173700.0
2012-07-31 10:00:00,15.25,15.48,15.13,15.45,215200.0,15.25,15.48,15.13,15.45,215200.0
2012-07-31 10:05:00,15.44,15.47,15.23,15.3,139400.0,15.44,15.47,15.23,15.3,139400.0
2012-07-31 10:10:00,15.28,15.42,15.25,15.28,109600.0,15.28,15.42,15.25,15.28,109600.0
2012-07-31 10:15:00,15.29,15.29,15.02,15.25,175000.0,15.29,15.29,15.02,15.25,175000.0
2012-07-31 10:20:00,15.24,15.34,15.2,15.3,71300.0,15.24,15.34,15.2,15.3,71300.0
2012-07-31 10:25:00,15.32,15.47,15.31,15.37,107000.0,15.32,15.47,15.31,15.37,107000.0
2012-07-31 10:30:00,15.37,15.45,15.2,15.29,121100.0,15.37,15.45,15.2,15.29,121100.0
2012-07-31 10:35:00,15.29,15.35,15.12,15.14,169700.0,15.29,15.35,15.12,15.14,169700.0
2012-07-31 10:40:00,15.16,15.2,15.05,15.16,92600.0,15.16,15.2,15.05,15.16,92600.0
2012-07-31 10:45:00,15.17,15.21,15.1,15.12,72400.0,15.17,15.21,15.1,15.12,72400.0
2012-07-31 10:50:00,15.11,15.12,15.04,15.1,66000.0,15.11,15.12,15.04,15.1,66000.0
2012-07-31 10:55:00,15.1,15.12,15.07,15.09,41000.0,15.1,15.12,15.07,15.09,41000.0
2012-07-31 11:00:00,15.09,15.11,15.06,15.1,46800.0,15.09,15.11,15.06,15.1,46800.0
2012-07-31 11:05:00,15.1,15.21,15.07,15.19,49100.0,15.1,15.21,15.07,15.19,49100.0
2012-07-31 11:10:00,15.2,15.21,15.09,15.1,62500.0,15.2,15.21,15.09,15.1,62500.0
2012-07-31 11:15:00,15.1,15.15,15.05,15.12,33400.0,15.1,15.15,15.05,15.12,33400.0
2012-07-31 11:20:00,15.1,15.16,15.1,15.16,35200.0,15.1,15.16,15.1,15.16,35200.0
2012-07-31 11:25:00,15.15,15.19,15.12,15.15,49600.0,15.15,15.19,15.12,15.15,49600.0
2012-07-31 11:30:00,15.15,15.2,15.12,15.16,23800.0,15.15,15.2,15.12,15.16,23800.0
2012-07-31 11:35:00,15.15,15.16,15.1,15.12,41500.0,15.15,15.16,15.1,15.12,41500.0
2012-07-31 11:40:00,15.13,15.17,15.1,15.14,23700.0,15.13,15.17,15.1,15.14,23700.0
2012-07-31 11:45:00,15.13,15.17,15.11,15.15,20700.0,15.13,15.17,15.11,15.15,20700.0
2012-07-31 11:50:00,15.17,15.24,15.08,15.09,68200.0,15.17,15.24,15.08,15.09,68200.0
2012-07-31 11:55:00,15.09,15.2,15.09,15.17,27900.0,15.09,15.2,15.09,15.17,27900.0
2012-07-31 12:00:00,15.16,15.16,15.0,15.02,58100.0,15.16,15.16,15.0,15.02,58100.0
2012-07-31 12:05:00,15.02,15.03,14.96,14.97,40200.0,15.02,15.03,14.96,14.97,40200.0
2012-07-31 12:10:00,14.98,14.98,14.84,14.91,61200.0,14.98,14.98,14.84,14.91,61200.0
2012-07-31 12:15:00,14.9,14.94,14.88,14.89,61100.0,14.9,14.94,14.88,14.89,61100.0
2012-07-31 12:20:00,14.89,14.91,14.88,14.89,21400.0,14.89,14.91,14.88,14.89,21400.0
2012-07-31 12:25:00,14.89,14.91,14.87,14.89,26400.0,14.89,14.91,14.87,14.89,26400.0
2012-07-31 12:30:00,14.88,14.91,14.87,14.9,50100.0,14.88,14.91,14.87,14.9,50100.0
2012-07-31 12:35:00,14.89,14.98,14.89,14.96,29600.0,14.89,14.98,14.89,14.96,29600.0
2012-07-31 12:40:00,14.96,15.02,14.96,15.0,35500.0,14.96,15.02,14.96,15.0,35500.0
2012-07-31 12:45:00,14.98,15.01,14.93,14.97,46100.0,14.98,15.01,14.93,14.97,46100.0
2012-07-31 12:50:00,14.97,15.0,14.96,14.98,33300.0,14.97,15.0,14.96,14.98,33300.0
2012-07-31 12:55:00,14.98,15.0,14.95,14.99,30700.0,14.98,15.0,14.95,14.99,30700.0
2012-07-31 13:00:00,14.98,14.99,14.86,14.9,67400.0,14.98,14.99,14.86,14.9,67400.0
2012-07-31 13:05:00,14.89,14.99,14.89,14.99,11700.0,14.89,14.99,14.89,14.99,11700.0
2012-07-31 13:10:00,14.99,15.01,14.96,15.0,62700.0,14.99,15.01,14.96,15.0,62700.0
2012-07-31 13:15:00,15.0,15.02,14.98,15.01,23200.0,15.0,15.02,14.98,15.01,23200.0
2012-07-31 13:20:00,15.01,15.03,14.98,14.98,39100.0,15.01,15.03,14.98,14.98,39100.0
2012-07-31 13:25:00,14.97,15.08,14.97,15.05,47700.0,14.97,15.08,14.97,15.05,47700.0
2012-07-31 13:30:00,15.06,15.08,15.06,15.08,13000.0,15.06,15.08,15.06,15.08,13000.0
2012-07-31 13:35:00,15.08,15.13,15.07,15.12,35000.0,15.08,15.13,15.07,15.12,35000.0
2012-07-31 13:40:00,15.12,15.23,15.1,15.11,145400.0,15.12,15.23,15.1,15.11,145400.0
2012-07-31 13:45:00,15.11,15.14,15.08,15.1,54400.0,15.11,15.14,15.08,15.1,54400.0
2012-07-31 13:50:00,15.1,15.17,15.09,15.11,41200.0,15.1,15.17,15.09,15.11,41200.0
2012-07-31 13:55:00,15.11,15.13,15.08,15.11,19700.0,15.11,15.13,15.08,15.11,19700.0
2012-07-31 14:00:00,15.11,15.16,15.1,15.16,35400.0,15.11,15.16,15.1,15.16,35400.0
2012-07-31 14:05:00,15.17,15.17,15.13,15.16,38600.0,15.17,15.17,15.13,15.16,38600.0
2012-07-31 14:10:00,15.16,15.25,15.16,15.25,49800.0,15.16,15.25,15.16,15.25,49800.0
2012-07-31 14:15:00,15.24,15.29,15.24,15.28,24500.0,15.24,15.29,15.24,15.28,24500.0
2012-07-31 14:20:00,15.28,15.34,15.28,15.33,86200.0,15.28,15.34,15.28,15.33,86200.0
2012-07-31 14:25:00,15.33,15.33,15.23,15.29,72000.0,15.33,15.33,15.23,15.29,72000.0
2012-07-31 14:30:00,15.3,15.3,15.21,15.22,33700.0,15.3,15.3,15.21,15.22,33700.0
2012-07-31 14:35:00,15.22,15.24,15.18,15.2,23000.0,15.22,15.24,15.18,15.2,23000.0
2012-07-31 14:40:00,15.2,15.26,15.2,15.26,20100.0,15.2,15.26,15.2,15.26,20100.0
2012-07-31 14:45:00,15.27,15.28,15.23,15.23,24300.0,15.27,15.28,15.23,15.23,24300.0
2012-07-31 14:50:00,15.23,15.26,15.22,15.23,26700.0,15.23,15.26,15.22,15.23,26700.0
2012-07-31 14:55:00,15.23,15.23,15.16,15.16,12000.0,15.23,15.23,15.16,15.16,12000.0
2012-07-31 15:00:00,15.15,15.16,15.13,15.13,29300.0,15.15,15.16,15.13,15.13,29300.0
2012-07-31 15:05:00,15.12,15.13,15.07,15.07,28100.0,15.12,15.13,15.07,15.07,28100.0
2012-07-31 15:10:00,15.07,15.14,15.07,15.14,43800.0,15.07,15.14,15.07,15.14,43800.0
2012-07-31 15:15:00,15.13,15.21,15.12,15.19,61200.0,15.13,15.21,15.12,15.19,61200.0
2012-07-31 15:20:00,15.19,15.21,15.18,15.21,53100.0,15.19,15.21,15.18,15.21,53100.0
2012-07-31 15:25:00,15.22,15.29,15.21,15.27,65100.0,15.22,15.29,15.21,15.27,65100.0
2012-07-31 15:30:00,15.28,15.28,15.2,15.25,59700.0,15.28,15.28,15.2,15.25,59700.0
2012-07-31 15:35:00,15.25,15.27,15.22,15.27,42200.0,15.25,15.27,15.22,15.27,42200.0
2012-07-31 15:40:00,15.27,15.31,15.2,15.31,85800.0,15.27,15.31,15.2,15.31,85800.0
2012-07-31 15:45:00,15.31,15.42,15.3,15.42,108400.0,15.31,15.42,15.3,15.42,108400.0
2012-07-31 15:50:00,15.42,15.55,15.41,15.55,224400.0,15.42,15.55,15.41,15.55,224400.0
2012-07-31 15:55:00,15.54,15.59,15.46,15.54,281000.0,15.54,15.59,15.46,15.54,281000.0
2012-08-01 09:30:00,15.59,15.78,15.45,15.46,230400.0,15.59,15.78,15.45,15.46,230400.0
2012-08-01 09:35:00,15.45,15.48,15.07,15.1,199700.0,15.45,15.48,15.07,15.1,199700.0
2012-08-01 09:40:00,15.1,15.16,15.02,15.11,180000.0,15.1,15.16,15.02,15.11,180000.0
2012-08-01 09:45:00,15.12,15.25,15.08,15.21,170400.0,15.12,15.25,15.08,15.21,170400.0
2012-08-01 09:50:00,15.22,15.26,15.06,15.09,180100.0,15.22,15.26,15.06,15.09,180100.0
2012-08-01 09:55:00,15.09,15.19,14.8,14.82,207100.0,15.09,15.19,14.8,14.82,207100.0
2012-08-01 10:00:00,14.84,14.86,14.71,14.86,194400.0,14.84,14.86,14.71,14.86,194400.0
2012-08-01 10:05:00,14.85,14.86,14.7,14.7,238000.0,14.85,14.86,14.7,14.7,238000.0
2012-08-01 10:10:00,14.71,14.75,14.66,14.7,150400.0,14.71,14.75,14.66,14.7,150400.0
2012-08-01 10:15:00,14.7,14.78,14.67,14.69,75300.0,14.7,14.78,14.67,14.69,75300.0
2012-08-01 10:20:00,14.7,14.83,14.68,14.79,87700.0,14.7,14.83,14.68,14.79,87700.0
2012-08-01 10:25:00,14.78,14.82,14.77,14.8,63100.0,14.78,14.82,14.77,14.8,63100.0
2012-08-01 10:30:00,14.8,14.86,14.78,14.82,117300.0,14.8,14.86,14.78,14.82,117300.0
2012-08-01 10:35:00,14.82,14.9,14.8,14.85,157600.0,14.82,14.9,14.8,14.85,157600.0
2012-08-01 10:40:00,14.84,14.85,14.69,14.73,150300.0,14.84,14.85,14.69,14.73,150300.0
2012-08-01 10:45:00,14.73,14.76,14.71,14.71,47900.0,14.73,14.76,14.71,14.71,47900.0
2012-08-01 10:50:00,14.73,14.77,14.69,14.77,39200.0,14.73,14.77,14.69,14.77,39200.0
2012-08-01 10:55:00,14.77,14.77,14.72,14.77,31700.0,14.77,14.77,14.72,14.77,31700.0
2012-08-01 11:00:00,14.77,14.86,14.75,14.85,47700.0,14.77,14.86,14.75,14.85,47700.0
2012-08-01 11:05:00,14.85,14.91,14.82,14.84,77000.0,14.85,14.91,14.82,14.84,77000.0
2012-08-01 11:10:00,14.85,14.85,14.78,14.8,41300.0,14.85,14.85,14.78,14.8,41300.0
2012-08-01 11:15:00,14.79,14.8,14.75,14.75,55400.0,14.79,14.8,14.75,14.75,55400.0
2012-08-01 11:20:00,14.76,14.82,14.75,14.79,26900.0,14.76,14.82,14.75,14.79,26900.0
2012-08-01 11:25:00,14.79,14.82,14.77,14.8,16300.0,14.79,14.82,14.77,14.8,16300.0
2012-08-01 11:30:00,14.8,14.88,14.79,14.85,37700.0,14.8,14.88,14.79,14.85,37700.0
2012-08-01 11:35:00,14.84,14.85,14.83,14.84,19700.0,14.84,14.85,14.83,14.84,19700.0
2012-08-01 11:40:00,14.84,14.84,14.77,14.79,30500.0,14.84,14.84,14.77,14.79,30500.0
2012-08-01 11:45:00,14.79,14.8,14.77,14.78,21900.0,14.79,14.8,14.77,14.78,21900.0
2012-08-01 11:50:00,14.77,14.84,14.77,14.82,36600.0,14.77,14.84,14.77,14.82,36600.0
2012-08-01 11:55:00,14.83,14.87,14.81,14.86,12400.0,14.83,14.87,14.81,14.86,12400.0
2012-08-01 12:00:00,14.87,14.94,14.85,14.94,37200.0,14.87,14.94,14.85,14.94,37200.0
2012-08-01 12:05:00,14.94,14.96,14.91,14.92,47600.0,14.94,14.96,14.91,14.92,47600.0
2012-08-01 12:10:00,14.91,14.95,14.9,14.95,28300.0,14.91,14.95,14.9,14.95,28300.0
2012-08-01 12:15:00,14.93,14.99,14.93,14.99,34900.0,14.93,14.99,14.93,14.99,34900.0
2012-08-01 12:20:00,14.99,15.12,14.99,15.1,73800.0,14.99,15.12,14.99,15.1,73800.0
2012-08-01 12:25:00,15.09,15.1,15.01,15.04,41300.0,15.09,15.1,15.01,15.04,41300.0
2012-08-01 12:30:00,15.03,15.08,15.01,15.01,47800.0,15.03,15.08,15.01,15.01,47800.0
2012-08-01 12:35:00,15.0,15.02,14.92,14.98,85600.0,15.0,15.02,14.92,14.98,85600.0
2012-08-01 12:40:00,14.98,15.11,14.96,15.05,91700.0,14.98,15.11,14.96,15.05,91700.0
2012-08-01 12:45:00,15.03,15.09,15.0,15.07,59800.0,15.03,15.09,15.0,15.07,59800.0
2012-08-01 12:50:00,15.08,15.1,15.06,15.07,36500.0,15.08,15.1,15.06,15.07,36500.0
2012-08-01 12:55:00,15.07,15.08,15.01,15.04,20700.0,15.07,15.08,15.01,15.04,20700.0
2012-08-01 13:00:00,15.04,15.06,15.04,15.05,16900.0,15.04,15.06,15.04,15.05,16900.0
2012-08-01 13:05:00,15.06,15.11,15.06,15.07,56100.0,15.06,15.11,15.06,15.07,56100.0
2012-08-01 13:10:00,15.07,15.1,15.01,15.07,32200.0,15.07,15.1,15.01,15.07,32200.0
2012-08-01 13:15:00,15.06,15.08,15.03,15.07,40900.0,15.06,15.08,15.03,15.07,40900.0
2012-08-01 13:20:00,15.06,15.1,15.06,15.1,25900.0,15.06,15.1,15.06,15.1,25900.0
2012-08-01 13:25:00,15.09,15.1,15.06,15.08,39800.0,15.09,15.1,15.06,15.08,39800.0
2012-08-01 13:30:00,15.08,15.08,15.01,15.01,31800.0,15.08,15.08,15.01,15.01,31800.0
2012-08-01 13:35:00,15.0,15.01,14.94,14.98,128600.0,15.0,15.01,14.94,14.98,128600.0
2012-08-01 13:40:00,14.99,15.03,14.96,15.01,73800.0,14.99,15.03,14.96,15.01,73800.0
2012-08-01 13:45:00,15.01,15.01,14.95,14.96,36400.0,15.01,15.01,14.95,14.96,36400.0
2012-08-01 13:50:00,14.96,14.99,14.94,14.98,29900.0,14.96,14.99,14.94,14.98,29900.0
2012-08-01 13:55:00,14.98,15.03,14.98,15.01,158000.0,14.98,15.03,14.98,15.01,158000.0
2012-08-01 14:00:00,15.01,15.01,14.91,14.91,171100.0,15.01,15.01,14.91,14.91,171100.0
2012-08-01 14:05:00,14.92,14.92,14.77,14.77,92300.0,14.92,14.92,14.77,14.77,92300.0
2012-08-01 14:10:00,14.77,14.78,14.65,14.7,104700.0,14.77,14.78,14.65,14.7,104700.0
2012-08-01 14:15:00,14.73,14.75,14.59,14.63,135500.0,14.73,14.75,14.59,14.63,135500.0
2012-08-01 14:20:00,14.63,14.83,14.63,14.78,121100.0,14.63,14.83,14.63,14.78,121100.0
2012-08-01 14:25:00,14.78,14.87,14.75,14.86,46200.0,14.78,14.87,14.75,14.86,46200.0
2012-08-01 14:30:00,14.86,14.86,14.77,14.79,45900.0,14.86,14.86,14.77,14.79,45900.0
2012-08-01 14:35:00,14.79,14.86,14.78,14.83,30300.0,14.79,14.86,14.78,14.83,30300.0
2012-08-01 14:40:00,14.82,14.85,14.81,14.83,83400.0,14.82,14.85,14.81,14.83,83400.0
2012-08-01 14:45:00,14.84,14.91,14.84,14.91,64200.0,14.84,14.91,14.84,14.91,64200.0
2012-08-01 14:50:00,14.9,14.91,14.85,14.89,54100.0,14.9,14.91,14.85,14.89,54100.0
2012-08-01 14:55:00,14.88,14.9,14.84,14.88,72700.0,14.88,14.9,14.84,14.88,72700.0
2012-08-01 15:00:00,14.88,14.88,14.83,14.85,83300.0,14.88,14.88,14.83,14.85,83300.0
2012-08-01 15:05:00,14.86,14.9,14.84,14.84,53100.0,14.86,14.9,14.84,14.84,53100.0
2012-08-01 15:10:00,14.85,14.87,14.83,14.85,43600.0,14.85,14.87,14.83,14.85,43600.0
2012-08-01 15:15:00,14.85,14.88,14.84,14.85,57300.0,14.85,14.88,14.84,14.85,57300.0
2012-08-01 15:20:00,14.84,14.89,14.84,14.87,38200.0,14.84,14.89,14.84,14.87,38200.0
2012-08-01 15:25:00,14.86,14.95,14.85,14.95,100800.0,14.86,14.95,14.85,14.95,100800.0
2012-08-01 15:30:00,14.94,15.01,14.93,15.0,166100.0,14.94,15.01,14.93,15.0,166100.0
2012-08-01 15:35:00,14.99,15.0,14.9,14.9,104300.0,14.99,15.0,14.9,14.9,104300.0
2012-08-01 15:40:00,14.9,14.93,14.86,14.92,95900.0,14.9,14.93,14.86,14.92,95900.0
2012-08-01 15:45:00,14.92,14.94,14.83,14.9,215800.0,14.92,14.94,14.83,14.9,215800.0
2012-08-01 15:50:00,14.89,14.91,14.84,14.85,208700.0,14.89,14.91,14.84,14.85,208700.0
2012-08-01 15:55:00,14.85,14.88,14.79,14.81,335400.0,14.85,14.88,14.79,14.81,335400.0
2012-08-02 09:30:00,17.0,17.55,16.71,17.2,1585100.0,17.0,17.55,16.71,17.2,1585100.0
2012-08-02 09:35:00,17.19,17.75,17.18,17.52,1168800.0,17.19,17.75,17.18,17.52,1168800.0
2012-08-02 09:40:00,17.53,17.75,17.32,17.73,918000.0,17.53,17.75,17.32,17.73,918000.0
2012-08-02 09:45:00,17.72,17.99,17.68,17.84,883900.0,17.72,17.99,17.68,17.84,883900.0
2012-08-02 09:50:00,17.84,17.89,17.64,17.83,514200.0,17.84,17.89,17.64,17.83,514200.0
2012-08-02 09:55:00,17.82,18.25,17.77,18.17,647500.0,17.82,18.25,17.77,18.17,647500.0
2012-08-02 10:00:00,18.16,18.37,18.0,18.29,641300.0,18.16,18.37,18.0,18.29,641300.0
2012-08-02 10:05:00,18.28,18.59,18.26,18.56,809900.0,18.28,18.59,18.26,18.56,809900.0
2012-08-02 10:10:00,18.57,18.85,18.31,18.8,862000.0,18.57,18.85,18.31,18.8,862000.0
2012-08-02 10:15:00,18.8,19.01,18.76,18.93,882400.0,18.8,19.01,18.76,18.93,882400.0
2012-08-02 10:20:00,18.93,18.93,18.52,18.71,669500.0,18.93,18.93,18.52,18.71,669500.0
2012-08-02 10:25:00,18.71,18.78,18.45,18.54,653800.0,18.71,18.78,18.45,18.54,653800.0
2012-08-02 10:30:00,18.54,18.55,18.26,18.49,510900.0,18.54,18.55,18.26,18.49,510900.0
2012-08-02 10:35:00,18.5,18.51,18.27,18.31,303200.0,18.5,18.51,18.27,18.31,303200.0
2012-08-02 10:40:00,18.31,18.47,18.3,18.47,277900.0,18.31,18.47,18.3,18.47,277900.0
2012-08-02 10:45:00,18.47,18.75,18.4,18.62,507900.0,18.47,18.75,18.4,18.62,507900.0
2012-08-02 10:50:00,18.62,18.65,18.32,18.48,292300.0,18.62,18.65,18.32,18.48,292300.0
2012-08-02 10:55:00,18.5,18.5,18.34,18.44,190000.0,18.5,18.5,18.34,18.44,190000.0
2012-08-02 11:00:00,18.44,18.56,18.41,18.52,222400.0,18.44,18.56,18.41,18.52,222400.0
2012-08-02 11:05:00,18.54,18.57,18.18,18.26,424300.0,18.54,18.57,18.18,18.26,424300.0
2012-08-02 11:10:00,18.25,18.5,18.23,18.44,175300.0,18.25,18.5,18.23,18.44,175300.0
2012-08-02 11:15:00,18.43,18.65,18.38,18.57,219600.0,18.43,18.65,18.38,18.57,219600.0
2012-08-02 11:20:00,18.57,18.61,18.43,18.55,177000.0,18.57,18.61,18.43,18.55,177000.0
2012-08-02 11:25:00,18.53,18.65,18.5,18.6,272500.0,18.53,18.65,18.5,18.6,272500.0
2012-08-02 11:30:00,18.59,18.74,18.57,18.68,246900.0,18.59,18.74,18.57,18.68,246900.0
2012-08-02 11:35:00,18.67,18.7,18.54,18.57,163200.0,18.67,18.7,18.54,18.57,163200.0
2012-08-02 11:40:00,18.56,18.7,18.5,18.69,162400.0,18.56,18.7,18.5,18.69,162400.0
2012-08-02 11:45:00,18.7,18.88,18.64,18.86,283700.0,18.7,18.88,18.64,18.86,283700.0
2012-08-02 11:50:00,18.85,18.89,18.78,18.88,220600.0,18.85,18.89,18.78,18.88,220600.0
2012-08-02 11:55:00,18.87,18.99,18.77,18.95,366900.0,18.87,18.99,18.77,18.95,366900.0
2012-08-02 12:00:00,18.96,19.05,18.75,18.88,477100.0,18.96,19.05,18.75,18.88,477100.0
2012-08-02 12:05:00,18.87,18.89,18.77,18.86,227100.0,18.87,18.89,18.77,18.86,227100.0
2012-08-02 12:10:00,18.88,18.98,18.85,18.9,246900.0,18.88,18.98,18.85,18.9,246900.0
2012-08-02 12:15:00,18.9,19.1,18.81,18.84,368000.0,18.9,19.1,18.81,18.84,368000.0
2012-08-02 12:20:00,18.86,18.93,18.58,18.73,458100.0,18.86,18.93,18.58,18.73,458100.0
2012-08-02 12:25:00,18.75,18.85,18.65,18.78,113900.0,18.75,18.85,18.65,18.78,113900.0
2012-08-02 12:30:00,18.8,18.84,18.75,18.82,113300.0,18.8,18.84,18.75,18.82,113300.0
2012-08-02 12:35:00,18.81,19.12,18.81,19.05,354200.0,18.81,19.12,18.81,19.05,354200.0
2012-08-02 12:40:00,19.05,19.12,18.96,19.01,216500.0,19.05,19.12,18.96,19.01,216500.0
2012-08-02 12:45:00,19.04,19.09,18.81,18.9,261900.0,19.04,19.09,18.81,18.9,261900.0
2012-08-02 12:50:00,18.92,18.95,18.83,18.85,171900.0,18.92,18.95,18.83,18.85,171900.0
2012-08-02 12:55:00,18.86,18.95,18.81,18.82,126900.0,18.86,18.95,18.81,18.82,126900.0
2012-08-02 13:00:00,18.82,18.83,18.28,18.59,501400.0,18.82,18.83,18.28,18.59,501400.0
2012-08-02 13:05:00,18.59,18.63,18.32,18.56,315000.0,18.59,18.63,18.32,18.56,315000.0
2012-08-02 13:10:00,18.56,18.56,18.39,18.4,168700.0,18.56,18.56,18.39,18.4,168700.0
2012-08-02 13:15:00,18.38,18.46,18.37,18.42,106200.0,18.38,18.46,18.37,18.42,106200.0
2012-08-02 13:20:00,18.43,18.5,18.3,18.35,196300.0,18.43,18.5,18.3,18.35,196300.0
2012-08-02 13:25:00,18.34,18.52,18.34,18.49,133400.0,18.34,18.52,18.34,18.49,133400.0
2012-08-02 13:30:00,18.48,18.55,18.44,18.5,120500.0,18.48,18.55,18.44,18.5,120500.0
2012-08-02 13:35:00,18.5,18.51,18.46,18.5,69100.0,18.5,18.51,18.46,18.5,69100.0
2012-08-02 13:40:00,18.48,18.5,18.43,18.44,46000.0,18.48,18.5,18.43,18.44,46000.0
2012-08-02 13:45:00,18.44,18.59,18.44,18.55,88200.0,18.44,18.59,18.44,18.55,88200.0
2012-08-02 13:50:00,18.55,18.65,18.52,18.53,95600.0,18.55,18.65,18.52,18.53,95600.0
2012-08-02 13:55:00,18.53,18.54,18.37,18.41,112600.0,18.53,18.54,18.37,18.41,112600.0
2012-08-02 14:00:00,18.4,18.41,18.16,18.27,178000.0,18.4,18.41,18.16,18.27,178000.0
2012-08-02 14:05:00,18.24,18.27,18.12,18.18,140600.0,18.24,18.27,18.12,18.18,140600.0
2012-08-02 14:10:00,18.2,18.26,18.15,18.23,112500.0,18.2,18.26,18.15,18.23,112500.0
2012-08-02 14:15:00,18.22,18.27,17.94,18.11,291800.0,18.22,18.27,17.94,18.11,291800.0
2012-08-02 14:20:00,18.11,18.15,17.91,17.94,207100.0,18.11,18.15,17.91,17.94,207100.0
2012-08-02 14:25:00,17.93,18.07,17.91,17.94,182700.0,17.93,18.07,17.91,17.94,182700.0
2012-08-02 14:30:00,17.94,18.06,17.93,18.03,139300.0,17.94,18.06,17.93,18.03,139300.0
2012-08-02 14:35:00,18.04,18.12,18.0,18.01,183900.0,18.04,18.12,18.0,18.01,183900.0
2012-08-02 14:40:00,18.01,18.04,17.77,17.88,285000.0,18.01,18.04,17.77,17.88,285000.0
2012-08-02 14:45:00,17.88,17.96,17.88,17.9,180900.0,17.88,17.96,17.88,17.9,180900.0
2012-08-02 14:50:00,17.9,17.94,17.85,17.89,143400.0,17.9,17.94,17.85,17.89,143400.0
2012-08-02 14:55:00,17.89,18.15,17.88,18.02,182600.0,17.89,18.15,17.88,18.02,182600.0
2012-08-02 15:00:00,18.01,18.26,18.01,18.23,221200.0,18.01,18.26,18.01,18.23,221200.0
2012-08-02 15:05:00,18.23,18.25,18.06,18.16,161700.0,18.23,18.25,18.06,18.16,161700.0
2012-08-02 15:10:00,18.17,18.26,18.1,18.21,137400.0,18.17,18.26,18.1,18.21,137400.0
2012-08-02 15:15:00,18.22,18.25,18.05,18.18,256100.0,18.22,18.25,18.05,18.18,256100.0
2012-08-02 15:20:00,18.2,18.22,18.05,18.21,197200.0,18.2,18.22,18.05,18.21,197200.0
2012-08-02 15:25:00,18.21,18.25,18.12,18.13,195300.0,18.21,18.25,18.12,18.13,195300.0
2012-08-02 15:30:00,18.12,18.26,18.12,18.2,194400.0,18.12,18.26,18.12,18.2,194400.0
2012-08-02 15:35:00,18.2,18.22,18.09,18.16,213100.0,18.2,18.22,18.09,18.16,213100.0
2012-08-02 15:40:00,18.16,18.16,17.9,18.05,321000.0,18.16,18.16,17.9,18.05,321000.0
2012-08-02 15:45:00,18.05,18.1,17.85,17.89,323900.0,18.05,18.1,17.85,17.89,323900.0
2012-08-02 15:50:00,17.88,18.02,17.85,17.91,372500.0,17.88,18.02,17.85,17.91,372500.0
2012-08-02 15:55:00,17.9,17.98,17.9,17.94,622700.0,17.9,17.98,17.9,17.94,622700.0
2012-08-03 09:30:00,18.3,18.48,17.85,17.94,637400.0,18.3,18.48,17.85,17.94,637400.0
2012-08-03 09:35:00,17.94,18.07,17.85,18.0,253700.0,17.94,18.07,17.85,18.0,253700.0
2012-08-03 09:40:00,17.95,18.05,17.58,17.59,385500.0,17.95,18.05,17.58,17.59,385500.0
2012-08-03 09:45:00,17.63,17.68,17.32,17.43,556500.0,17.63,17.68,17.32,17.43,556500.0
2012-08-03 09:50:00,17.43,17.51,17.14,17.39,497400.0,17.43,17.51,17.14,17.39,497400.0
2012-08-03 09:55:00,17.39,17.69,17.38,17.65,345000.0,17.39,17.69,17.38,17.65,345000.0
2012-08-03 10:00:00,17.68,17.85,17.64,17.82,225900.0,17.68,17.85,17.64,17.82,225900.0
2012-08-03 10:05:00,17.82,17.9,17.56,17.67,204800.0,17.82,17.9,17.56,17.67,204800.0
2012-08-03 10:10:00,17.67,17.7,17.43,17.48,111300.0,17.67,17.7,17.43,17.48,111300.0
2012-08-03 10:15:00,17.48,17.57,17.42,17.45,165400.0,17.48,17.57,17.42,17.45,165400.0
2012-08-03 10:20:00,17.45,17.5,17.42,17.45,96800.0,17.45,17.5,17.42,17.45,96800.0
2012-08-03 10:25:00,17.46,17.62,17.43,17.51,115000.0,17.46,17.62,17.43,17.51,115000.0
2012-08-03 10:30:00,17.5,17.55,17.47,17.51,132300.0,17.5,17.55,17.47,17.51,132300.0
2012-08-03 10:35:00,17.5,17.51,17.43,17.46,76800.0,17.5,17.51,17.43,17.46,76800.0
2012-08-03 10:40:00,17.46,17.5,17.43,17.47,53300.0,17.46,17.5,17.43,17.47,53300.0
2012-08-03 10:45:00,17.49,17.57,17.47,17.52,105400.0,17.49,17.57,17.47,17.52,105400.0
2012-08-03 10:50:00,17.52,17.69,17.51,17.57,149000.0,17.52,17.69,17.51,17.57,149000.0
2012-08-03 10:55:00,17.57,17.59,17.42,17.5,125900.0,17.57,17.59,17.42,17.5,125900.0
2012-08-03 11:00:00,17.5,17.5,17.22,17.25,185300.0,17.5,17.5,17.22,17.25,185300.0
2012-08-03 11:05:00,17.26,17.36,17.22,17.31,105000.0,17.26,17.36,17.22,17.31,105000.0
2012-08-03 11:10:00,17.31,17.45,17.3,17.41,80400.0,17.31,17.45,17.3,17.41,80400.0
2012-08-03 11:15:00,17.42,17.45,17.41,17.43,67900.0,17.42,17.45,17.41,17.43,67900.0
2012-08-03 11:20:00,17.43,17.45,17.41,17.42,67700.0,17.43,17.45,17.41,17.42,67700.0
2012-08-03 11:25:00,17.42,17.45,17.35,17.37,53700.0,17.42,17.45,17.35,17.37,53700.0
2012-08-03 11:30:00,17.38,17.42,17.34,17.34,57500.0,17.38,17.42,17.34,17.34,57500.0
2012-08-03 11:35:00,17.34,17.45,17.31,17.44,60700.0,17.34,17.45,17.31,17.44,60700.0
2012-08-03 11:40:00,17.43,17.5,17.37,17.47,88600.0,17.43,17.5,17.37,17.47,88600.0
2012-08-03 11:45:00,17.46,17.47,17.39,17.4,46800.0,17.46,17.47,17.39,17.4,46800.0
2012-08-03 11:50:00,17.39,17.61,17.39,17.59,98400.0,17.39,17.61,17.39,17.59,98400.0
2012-08-03 11:55:00,17.58,17.65,17.54,17.59,81300.0,17.58,17.65,17.54,17.59,81300.0
2012-08-03 12:00:00,17.59,17.75,17.59,17.66,73500.0,17.59,17.75,17.59,17.66,73500.0
2012-08-03 12:05:00,17.68,17.72,17.55,17.55,83200.0,17.68,17.72,17.55,17.55,83200.0
2012-08-03 12:10:00,17.55,17.7,17.45,17.7,90800.0,17.55,17.7,17.45,17.7,90800.0
2012-08-03 12:15:00,17.69,17.73,17.64,17.7,85600.0,17.69,17.73,17.64,17.7,85600.0
2012-08-03 12:20:00,17.7,17.73,17.64,17.64,62100.0,17.7,17.73,17.64,17.64,62100.0
2012-08-03 12:25:00,17.64,17.66,17.54,17.64,69000.0,17.64,17.66,17.54,17.64,69000.0
2012-08-03 12:30:00,17.65,17.7,17.62,17.63,38400.0,17.65,17.7,17.62,17.63,38400.0
2012-08-03 12:35:00,17.62,17.7,17.62,17.68,39600.0,17.62,17.7,17.62,17.68,39600.0
2012-08-03 12:40:00,17.69,17.73,17.64,17.7,80700.0,17.69,17.73,17.64,17.7,80700.0
2012-08-03 12:45:00,17.69,17.69,17.65,17.66,36900.0,17.69,17.69,17.65,17.66,36900.0
2012-08-03 12:50:00,17.66,17.66,17.62,17.64,91100.0,17.66,17.66,17.62,17.64,91100.0
2012-08-03 12:55:00,17.64,17.71,17.64,17.7,70900.0,17.64,17.71,17.64,17.7,70900.0
2012-08-03 13:00:00,17.71,17.71,17.69,17.7,49800.0,17.71,17.71,17.69,17.7,49800.0
2012-08-03 13:05:00,17.71,17.73,17.69,17.7,89300.0,17.71,17.73,17.69,17.7,89300.0
2012-08-03 13:10:00,17.7,17.75,17.69,17.75,89500.0,17.7,17.75,17.69,17.75,89500.0
2012-08-03 13:15:00,17.75,17.79,17.69,17.7,88000.0,17.75,17.79,17.69,17.7,88000.0
2012-08-03 13:20:00,17.7,17.8,17.69,17.78,49800.0,17.7,17.8,17.69,17.78,49800.0
2012-08-03 13:25:00,17.78,17.82,17.76,17.81,70300.0,17.78,17.82,17.76,17.81,70300.0
2012-08-03 13:30:00,17.8,17.8,17.56,17.61,94700.0,17.8,17.8,17.56,17.61,94700.0
2012-08-03 13:35:00,17.6,17.64,17.55,17.58,91500.0,17.6,17.64,17.55,17.58,91500.0
2012-08-03 13:40:00,17.58,17.61,17.56,17.58,54200.0,17.58,17.61,17.56,17.58,54200.0
2012-08-03 13:45:00,17.57,17.59,17.48,17.5,57700.0,17.57,17.59,17.48,17.5,57700.0
2012-08-03 13:50:00,17.49,17.5,17.44,17.45,58600.0,17.49,17.5,17.44,17.45,58600.0
2012-08-03 13:55:00,17.45,17.5,17.43,17.49,52700.0,17.45,17.5,17.43,17.49,52700.0
2012-08-03 14:00:00,17.49,17.53,17.42,17.48,61500.0,17.49,17.53,17.42,17.48,61500.0
2012-08-03 14:05:00,17.48,17.5,17.47,17.48,61200.0,17.48,17.5,17.47,17.48,61200.0
2012-08-03 14:10:00,17.47,17.48,17.25,17.33,87700.0,17.47,17.48,17.25,17.33,87700.0
2012-08-03 14:15:00,17.32,17.41,17.29,17.33,73700.0,17.32,17.41,17.29,17.33,73700.0
2012-08-03 14:20:00,17.34,17.4,17.34,17.4,42600.0,17.34,17.4,17.34,17.4,42600.0
2012-08-03 14:25:00,17.4,17.41,17.35,17.37,40900.0,17.4,17.41,17.35,17.37,40900.0
2012-08-03 14:30:00,17.38,17.39,17.29,17.29,72800.0,17.38,17.39,17.29,17.29,72800.0
2012-08-03 14:35:00,17.3,17.32,17.26,17.29,97300.0,17.3,17.32,17.26,17.29,97300.0
2012-08-03 14:40:00,17.3,17.3,17.25,17.28,61100.0,17.3,17.3,17.25,17.28,61100.0
2012-08-03 14:45:00,17.27,17.3,17.24,17.24,87300.0,17.27,17.3,17.24,17.24,87300.0
2012-08-03 14:50:00,17.24,17.25,17.18,17.21,86000.0,17.24,17.25,17.18,17.21,86000.0
2012-08-03 14:55:00,17.21,17.25,17.17,17.23,74000.0,17.21,17.25,17.17,17.23,74000.0
2012-08-03 15:00:00,17.24,17.28,17.2,17.28,111400.0,17.24,17.28,17.2,17.28,111400.0
2012-08-03 15:05:00,17.26,17.27,17.19,17.2,71200.0,17.26,17.27,17.19,17.2,71200.0
2012-08-03 15:10:00,17.2,17.2,17.06,17.06,181900.0,17.2,17.2,17.06,17.06,181900.0
2012-08-03 15:15:00,17.07,17.12,17.04,17.1,144400.0,17.07,17.12,17.04,17.1,144400.0
2012-08-03 15:20:00,17.09,17.11,17.06,17.1,94800.0,17.09,17.11,17.06,17.1,94800.0
2012-08-03 15:25:00,17.09,17.11,17.03,17.04,163500.0,17.09,17.11,17.03,17.04,163500.0
2012-08-03 15:30:00,17.04,17.09,17.04,17.08,120800.0,17.04,17.09,17.04,17.08,120800.0
2012-08-03 15:35:00,17.07,17.09,17.05,17.07,95800.0,17.07,17.09,17.05,17.07,95800.0
2012-08-03 15:40:00,17.07,17.11,17.06,17.11,109400.0,17.07,17.11,17.06,17.11,109400.0
2012-08-03 15:45:00,17.1,17.11,17.01,17.05,193400.0,17.1,17.11,17.01,17.05,193400.0
2012-08-03 15:50:00,17.05,17.09,17.02,17.09,215200.0,17.05,17.09,17.02,17.09,215200.0
2012-08-03 15:55:00,17.09,17.11,17.01,17.05,337800.0,17.09,17.11,17.01,17.05,337800.0
2012-08-06 09:30:00,17.16,17.34,17.11,17.29,309800.0,17.16,17.34,17.11,17.29,309800.0
2012-08-06 09:35:00,17.29,17.4,17.24,17.34,192500.0,17.29,17.4,17.24,17.34,192500.0
2012-08-06 09:40:00,17.32,17.53,17.32,17.46,167200.0,17.32,17.53,17.32,17.46,167200.0
2012-08-06 09:45:00,17.45,17.45,17.2,17.27,244500.0,17.45,17.45,17.2,17.27,244500.0
2012-08-06 09:50:00,17.27,17.36,17.18,17.23,111300.0,17.27,17.36,17.18,17.23,111300.0
2012-08-06 09:55:00,17.21,17.47,17.21,17.45,108700.0,17.21,17.47,17.21,17.45,108700.0
2012-08-06 10:00:00,17.45,17.75,17.38,17.75,209200.0,17.45,17.75,17.38,17.75,209200.0
2012-08-06 10:05:00,17.75,18.04,17.74,18.04,268500.0,17.75,18.04,17.74,18.04,268500.0
2012-08-06 10:10:00,18.01,18.09,17.88,17.94,263600.0,18.01,18.09,17.88,17.94,263600.0
2012-08-06 10:15:00,17.94,18.0,17.85,17.98,126100.0,17.94,18.0,17.85,17.98,126100.0
2012-08-06 10:20:00,17.98,18.12,17.98,18.04,140700.0,17.98,18.12,17.98,18.04,140700.0
2012-08-06 10:25:00,18.03,18.05,17.89,17.95,145200.0,18.03,18.05,17.89,17.95,145200.0
2012-08-06 10:30:00,17.96,18.01,17.94,18.01,124400.0,17.96,18.01,17.94,18.01,124400.0
2012-08-06 10:35:00,18.01,18.14,17.98,18.07,138300.0,18.01,18.14,17.98,18.07,138300.0
2012-08-06 10:40:00,18.07,18.13,18.0,18.02,111900.0,18.07,18.13,18.0,18.02,111900.0
2012-08-06 10:45:00,18.02,18.12,18.02,18.08,66200.0,18.02,18.12,18.02,18.08,66200.0
2012-08-06 10:50:00,18.08,18.27,18.07,18.27,191600.0,18.08,18.27,18.07,18.27,191600.0
2012-08-06 10:55:00,18.27,18.27,18.16,18.22,129700.0,18.27,18.27,18.16,18.22,129700.0
2012-08-06 11:00:00,18.23,18.26,18.2,18.24,151400.0,18.23,18.26,18.2,18.24,151400.0
2012-08-06 11:05:00,18.23,18.26,18.21,18.26,96900.0,18.23,18.26,18.21,18.26,96900.0
2012-08-06 11:10:00,18.26,18.26,18.16,18.22,74400.0,18.26,18.26,18.16,18.22,74400.0
2012-08-06 11:15:00,18.21,18.24,18.16,18.24,64900.0,18.21,18.24,18.16,18.24,64900.0
2012-08-06 11:20:00,18.24,18.33,18.21,18.31,90000.0,18.24,18.33,18.21,18.31,90000.0
2012-08-06 11:25:00,18.32,18.32,18.24,18.25,129900.0,18.32,18.32,18.24,18.25,129900.0
2012-08-06 11:30:00,18.25,18.41,18.25,18.38,155400.0,18.25,18.41,18.25,18.38,155400.0
2012-08-06 11:35:00,18.39,18.49,18.35,18.48,183500.0,18.39,18.49,18.35,18.48,183500.0
2012-08-06 11:40:00,18.46,18.55,18.46,18.52,196800.0,18.46,18.55,18.46,18.52,196800.0
2012-08-06 11:45:00,18.52,18.84,18.51,18.77,252200.0,18.52,18.84,18.51,18.77,252200.0
2012-08-06 11:50:00,18.78,18.92,18.75,18.78,261200.0,18.78,18.92,18.75,18.78,261200.0
2012-08-06 11:55:00,18.77,18.83,18.63,18.64,252600.0,18.77,18.83,18.63,18.64,252600.0
2012-08-06 12:00:00,18.66,18.77,18.47,18.5,185400.0,18.66,18.77,18.47,18.5,185400.0
2012-08-06 12:05:00,18.5,18.59,18.49,18.55,112800.0,18.5,18.59,18.49,18.55,112800.0
2012-08-06 12:10:00,18.56,18.76,18.54,18.67,242100.0,18.56,18.76,18.54,18.67,242100.0
2012-08-06 12:15:00,18.69,18.72,18.66,18.68,79400.0,18.69,18.72,18.66,18.68,79400.0
2012-08-06 12:20:00,18.68,18.72,18.66,18.72,57600.0,18.68,18.72,18.66,18.72,57600.0
2012-08-06 12:25:00,18.71,18.71,18.64,18.66,90600.0,18.71,18.71,18.64,18.66,90600.0
2012-08-06 12:30:00,18.66,18.67,18.57,18.66,75700.0,18.66,18.67,18.57,18.66,75700.0
2012-08-06 12:35:00,18.67,18.74,18.65,18.7,41300.0,18.67,18.74,18.65,18.7,41300.0
2012-08-06 12:40:00,18.71,18.75,18.63,18.73,46800.0,18.71,18.75,18.63,18.73,46800.0
2012-08-06 12:45:00,18.74,18.82,18.73,18.82,79600.0,18.74,18.82,18.73,18.82,79600.0
2012-08-06 12:50:00,18.82,18.86,18.75,18.81,116100.0,18.82,18.86,18.75,18.81,116100.0
2012-08-06 12:55:00,18.81,18.86,18.77,18.79,81800.0,18.81,18.86,18.77,18.79,81800.0
2012-08-06 13:00:00,18.79,18.85,18.73,18.76,77000.0,18.79,18.85,18.73,18.76,77000.0
2012-08-06 13:05:00,18.76,18.78,18.54,18.59,122400.0,18.76,18.78,18.54,18.59,122400.0
2012-08-06 13:10:00,18.61,18.74,18.6,18.73,58900.0,18.61,18.74,18.6,18.73,58900.0
2012-08-06 13:15:00,18.74,18.8,18.69,18.8,76500.0,18.74,18.8,18.69,18.8,76500.0
2012-08-06 13:20:00,18.8,18.82,18.76,18.76,62500.0,18.8,18.82,18.76,18.76,62500.0
2012-08-06 13:25:00,18.75,18.79,18.71,18.76,32500.0,18.75,18.79,18.71,18.76,32500.0
2012-08-06 13:30:00,18.75,18.82,18.75,18.78,48700.0,18.75,18.82,18.75,18.78,48700.0
2012-08-06 13:35:00,18.79,18.82,18.74,18.78,54400.0,18.79,18.82,18.74,18.78,54400.0
2012-08-06 13:40:00,18.78,18.97,18.77,18.94,185800.0,18.78,18.97,18.77,18.94,185800.0
2012-08-06 13:45:00,18.94,18.97,18.88,18.9,115800.0,18.94,18.97,18.88,18.9,115800.0
2012-08-06 13:50:00,18.9,18.92,18.83,18.86,70800.0,18.9,18.92,18.83,18.86,70800.0
2012-08-06 13:55:00,18.86,18.91,18.86,18.88,37600.0,18.86,18.91,18.86,18.88,37600.0
2012-08-06 14:00:00,18.87,18.91,18.85,18.85,59600.0,18.87,18.91,18.85,18.85,59600.0
2012-08-06 14:05:00,18.85,18.9,18.78,18.83,89000.0,18.85,18.9,18.78,18.83,89000.0
2012-08-06 14:10:00,18.83,18.85,18.68,18.74,71500.0,18.83,18.85,18.68,18.74,71500.0
2012-08-06 14:15:00,18.73,18.83,18.7,18.8,80700.0,18.73,18.83,18.7,18.8,80700.0
2012-08-06 14:20:00,18.8,18.83,18.78,18.8,33400.0,18.8,18.83,18.78,18.8,33400.0
2012-08-06 14:25:00,18.8,18.83,18.78,18.81,45200.0,18.8,18.83,18.78,18.81,45200.0
2012-08-06 14:30:00,18.82,18.93,18.82,18.9,88200.0,18.82,18.93,18.82,18.9,88200.0
2012-08-06 14:35:00,18.91,19.09,18.89,19.02,329600.0,18.91,19.09,18.89,19.02,329600.0
2012-08-06 14:40:00,19.01,19.11,19.0,19.07,173700.0,19.01,19.11,19.0,19.07,173700.0
2012-08-06 14:45:00,19.07,19.16,19.04,19.11,161000.0,19.07,19.16,19.04,19.11,161000.0
2012-08-06 14:50:00,19.11,19.15,19.05,19.13,144400.0,19.11,19.15,19.05,19.13,144400.0
2012-08-06 14:55:00,19.13,19.15,19.07,19.1,116500.0,19.13,19.15,19.07,19.1,116500.0
2012-08-06 15:00:00,19.11,19.13,19.08,19.1,69200.0,19.11,19.13,19.08,19.1,69200.0
2012-08-06 15:05:00,19.11,19.16,18.85,19.0,233600.0,19.11,19.16,18.85,19.0,233600.0
2012-08-06 15:10:00,18.98,19.03,18.85,18.98,172500.0,18.98,19.03,18.85,18.98,172500.0
2012-08-06 15:15:00,18.98,19.04,18.92,18.94,135700.0,18.98,19.04,18.92,18.94,135700.0
2012-08-06 15:20:00,18.94,18.99,18.92,18.98,154300.0,18.94,18.99,18.92,18.98,154300.0
2012-08-06 15:25:00,18.99,19.18,18.97,19.17,540700.0,18.99,19.18,18.97,19.17,540700.0
2012-08-06 15:30:00,19.17,19.25,19.11,19.23,309800.0,19.17,19.25,19.11,19.23,309800.0
2012-08-06 15:35:00,19.25,19.26,19.2,19.24,181600.0,19.25,19.26,19.2,19.24,181600.0
2012-08-06 15:40:00,19.24,19.37,19.23,19.28,335000.0,19.24,19.37,19.23,19.28,335000.0
2012-08-06 15:45:00,19.29,19.3,19.06,19.13,293600.0,19.29,19.3,19.06,19.13,293600.0
2012-08-06 15:50:00,19.11,19.12,18.96,19.1,306700.0,19.11,19.12,18.96,19.1,306700.0
2012-08-06 15:55:00,19.1,19.15,19.03,19.07,535900.0,19.1,19.15,19.03,19.07,535900.0
2012-08-07 09:30:00,19.53,20.2,19.43,20.15,721100.0,19.53,20.2,19.43,20.15,721100.0
2012-08-07 09:35:00,20.15,20.6,20.07,20.51,670200.0,20.15,20.6,20.07,20.51,670200.0
2012-08-07 09:40:00,20.5,20.56,20.22,20.53,491200.0,20.5,20.56,20.22,20.53,491200.0
2012-08-07 09:45:00,20.53,20.54,20.41,20.47,336700.0,20.53,20.54,20.41,20.47,336700.0
2012-08-07 09:50:00,20.49,20.6,20.31,20.31,534800.0,20.49,20.6,20.31,20.31,534800.0
2012-08-07 09:55:00,20.31,20.37,20.12,20.17,270800.0,20.31,20.37,20.12,20.17,270800.0
2012-08-07 10:00:00,20.17,20.21,20.01,20.02,251200.0,20.17,20.21,20.01,20.02,251200.0
2012-08-07 10:05:00,20.01,20.49,19.95,20.46,610200.0,20.01,20.49,19.95,20.46,610200.0
2012-08-07 10:10:00,20.47,20.48,20.25,20.29,347200.0,20.47,20.48,20.25,20.29,347200.0
2012-08-07 10:15:00,20.29,20.35,20.18,20.27,174800.0,20.29,20.35,20.18,20.27,174800.0
2012-08-07 10:20:00,20.27,20.42,20.25,20.4,183400.0,20.27,20.42,20.25,20.4,183400.0
2012-08-07 10:25:00,20.42,20.43,20.29,20.3,94600.0,20.42,20.43,20.29,20.3,94600.0
2012-08-07 10:30:00,20.29,20.39,20.29,20.38,88400.0,20.29,20.39,20.29,20.38,88400.0
2012-08-07 10:35:00,20.38,20.42,20.25,20.27,111900.0,20.38,20.42,20.25,20.27,111900.0
2012-08-07 10:40:00,20.25,20.31,20.11,20.22,174400.0,20.25,20.31,20.11,20.22,174400.0
2012-08-07 10:45:00,20.22,20.24,20.05,20.06,106600.0,20.22,20.24,20.05,20.06,106600.0
2012-08-07 10:50:00,20.06,20.27,20.05,20.25,108600.0,20.06,20.27,20.05,20.25,108600.0
2012-08-07 10:55:00,20.25,20.36,20.21,20.22,146600.0,20.25,20.36,20.21,20.22,146600.0
2012-08-07 11:00:00,20.26,20.26,20.12,20.15,83600.0,20.26,20.26,20.12,20.15,83600.0
2012-08-07 11:05:00,20.17,20.18,20.05,20.06,81400.0,20.17,20.18,20.05,20.06,81400.0
2012-08-07 11:10:00,20.06,20.1,20.05,20.08,83700.0,20.06,20.1,20.05,20.08,83700.0
2012-08-07 11:15:00,20.1,20.21,20.08,20.17,62800.0,20.1,20.21,20.08,20.17,62800.0
2012-08-07 11:20:00,20.18,20.21,20.14,20.18,55500.0,20.18,20.21,20.14,20.18,55500.0
2012-08-07 11:25:00,20.18,20.2,20.14,20.14,61000.0,20.18,20.2,20.14,20.14,61000.0
2012-08-07 11:30:00,20.14,20.21,20.14,20.18,62300.0,20.14,20.21,20.14,20.18,62300.0
2012-08-07 11:35:00,20.18,20.23,20.11,20.21,103800.0,20.18,20.23,20.11,20.21,103800.0
2012-08-07 11:40:00,20.21,20.22,20.16,20.19,75900.0,20.21,20.22,20.16,20.19,75900.0
2012-08-07 11:45:00,20.19,20.21,20.17,20.2,50000.0,20.19,20.21,20.17,20.2,50000.0
2012-08-07 11:50:00,20.19,20.23,20.17,20.17,86600.0,20.19,20.23,20.17,20.17,86600.0
2012-08-07 11:55:00,20.17,20.19,20.11,20.15,44000.0,20.17,20.19,20.11,20.15,44000.0
2012-08-07 12:00:00,20.14,20.19,20.14,20.19,48700.0,20.14,20.19,20.14,20.19,48700.0
2012-08-07 12:05:00,20.2,20.22,20.16,20.2,62600.0,20.2,20.22,20.16,20.2,62600.0
2012-08-07 12:10:00,20.2,20.25,20.12,20.14,100900.0,20.2,20.25,20.12,20.14,100900.0
2012-08-07 12:15:00,20.12,20.16,20.12,20.15,58000.0,20.12,20.16,20.12,20.15,58000.0
2012-08-07 12:20:00,20.16,20.22,20.15,20.18,34800.0,20.16,20.22,20.15,20.18,34800.0
2012-08-07 12:25:00,20.18,20.29,20.18,20.2,91100.0,20.18,20.29,20.18,20.2,91100.0
2012-08-07 12:30:00,20.21,20.26,20.2,20.25,40800.0,20.21,20.26,20.2,20.25,40800.0
2012-08-07 12:35:00,20.25,20.26,20.21,20.23,89300.0,20.25,20.26,20.21,20.23,89300.0
2012-08-07 12:40:00,20.23,20.23,20.15,20.18,46100.0,20.23,20.23,20.15,20.18,46100.0
2012-08-07 12:45:00,20.16,20.18,20.15,20.18,47300.0,20.16,20.18,20.15,20.18,47300.0
2012-08-07 12:50:00,20.17,20.2,20.15,20.17,45300.0,20.17,20.2,20.15,20.17,45300.0
2012-08-07 12:55:00,20.17,20.2,20.16,20.19,44400.0,20.17,20.2,20.16,20.19,44400.0
2012-08-07 13:00:00,20.19,20.2,20.18,20.2,22700.0,20.19,20.2,20.18,20.2,22700.0
2012-08-07 13:05:00,20.19,20.21,20.16,20.16,60600.0,20.19,20.21,20.16,20.16,60600.0
2012-08-07 13:10:00,20.18,20.19,20.16,20.19,25700.0,20.18,20.19,20.16,20.19,25700.0
2012-08-07 13:15:00,20.19,20.22,20.17,20.22,60000.0,20.19,20.22,20.17,20.22,60000.0
2012-08-07 13:20:00,20.2,20.22,20.19,20.2,52100.0,20.2,20.22,20.19,20.2,52100.0
2012-08-07 13:25:00,20.19,20.22,20.18,20.21,81100.0,20.19,20.22,20.18,20.21,81100.0
2012-08-07 13:30:00,20.2,20.26,20.2,20.26,41700.0,20.2,20.26,20.2,20.26,41700.0
2012-08-07 13:35:00,20.25,20.3,20.23,20.27,58100.0,20.25,20.3,20.23,20.27,58100.0
2012-08-07 13:40:00,20.27,20.35,20.25,20.33,90200.0,20.27,20.35,20.25,20.33,90200.0
2012-08-07 13:45:00,20.34,20.38,20.33,20.38,159100.0,20.34,20.38,20.33,20.38,159100.0
2012-08-07 13:50:00,20.37,20.38,20.29,20.29,110700.0,20.37,20.38,20.29,20.29,110700.0
2012-08-07 13:55:00,20.29,20.35,20.28,20.33,62600.0,20.29,20.35,20.28,20.33,62600.0
2012-08-07 14:00:00,20.33,20.48,20.33,20.47,131500.0,20.33,20.48,20.33,20.47,131500.0
2012-08-07 14:05:00,20.47,20.49,20.45,20.48,73900.0,20.47,20.49,20.45,20.48,73900.0
2012-08-07 14:10:00,20.47,20.67,20.47,20.58,274800.0,20.47,20.67,20.47,20.58,274800.0
2012-08-07 14:15:00,20.58,20.72,20.58,20.68,172900.0,20.58,20.72,20.58,20.68,172900.0
2012-08-07 14:20:00,20.7,20.95,20.69,20.95,256100.0,20.7,20.95,20.69,20.95,256100.0
2012-08-07 14:25:00,20.95,21.15,20.83,20.95,613700.0,20.95,21.15,20.83,20.95,613700.0
2012-08-07 14:30:00,20.95,21.09,20.86,20.88,315800.0,20.95,21.09,20.86,20.88,315800.0
2012-08-07 14:35:00,20.87,21.04,20.76,20.86,314300.0,20.87,21.04,20.76,20.86,314300.0
2012-08-07 14:40:00,20.86,21.1,20.82,21.0,285200.0,20.86,21.1,20.82,21.0,285200.0
2012-08-07 14:45:00,21.0,21.1,20.97,21.01,178500.0,21.0,21.1,20.97,21.01,178500.0
2012-08-07 14:50:00,21.01,21.15,20.98,21.01,191300.0,21.01,21.15,20.98,21.01,191300.0
2012-08-07 14:55:00,21.02,21.05,20.8,20.85,131500.0,21.02,21.05,20.8,20.85,131500.0
2012-08-07 15:00:00,20.85,20.91,20.82,20.91,105600.0,20.85,20.91,20.82,20.91,105600.0
2012-08-07 15:05:00,20.91,20.96,20.86,20.86,80700.0,20.91,20.96,20.86,20.86,80700.0
2012-08-07 15:10:00,20.85,20.89,20.83,20.85,187700.0,20.85,20.89,20.83,20.85,187700.0
2012-08-07 15:15:00,20.86,20.91,20.85,20.85,142600.0,20.86,20.91,20.85,20.85,142600.0
2012-08-07 15:20:00,20.86,20.91,20.72,20.8,179700.0,20.86,20.91,20.72,20.8,179700.0
2012-08-07 15:25:00,20.83,20.89,20.8,20.82,107900.0,20.83,20.89,20.8,20.82,107900.0
2012-08-07 15:30:00,20.82,20.85,20.75,20.78,161900.0,20.82,20.85,20.75,20.78,161900.0
2012-08-07 15:35:00,20.79,20.82,20.75,20.79,93300.0,20.79,20.82,20.75,20.79,93300.0
2012-08-07 15:40:00,20.79,20.8,20.55,20.64,192000.0,20.79,20.8,20.55,20.64,192000.0
2012-08-07 15:45:00,20.64,20.75,20.58,20.7,163100.0,20.64,20.75,20.58,20.7,163100.0
2012-08-07 15:50:00,20.7,20.71,20.58,20.58,207800.0,20.7,20.71,20.58,20.58,207800.0
2012-08-07 15:55:00,20.58,20.73,20.54,20.68,238000.0,20.58,20.73,20.54,20.68,238000.0
2012-08-08 09:30:00,21.15,21.54,21.02,21.54,505400.0,21.15,21.54,21.02,21.54,505400.0
2012-08-08 09:35:00,21.54,21.69,21.37,21.45,353900.0,21.54,21.69,21.37,21.45,353900.0
2012-08-08 09:40:00,21.47,21.5,21.05,21.09,574700.0,21.47,21.5,21.05,21.09,574700.0
2012-08-08 09:45:00,21.1,21.14,21.04,21.06,229500.0,21.1,21.14,21.04,21.06,229500.0
2012-08-08 09:50:00,21.06,21.06,20.8,20.89,386900.0,21.06,21.06,20.8,20.89,386900.0
2012-08-08 09:55:00,20.88,20.92,20.75,20.86,143700.0,20.88,20.92,20.75,20.86,143700.0
2012-08-08 10:00:00,20.84,20.87,20.69,20.74,137800.0,20.84,20.87,20.69,20.74,137800.0
2012-08-08 10:05:00,20.75,20.75,20.68,20.73,102200.0,20.75,20.75,20.68,20.73,102200.0
2012-08-08 10:10:00,20.73,21.0,20.7,21.0,226600.0,20.73,21.0,20.7,21.0,226600.0
2012-08-08 10:15:00,21.0,21.4,20.99,21.22,271300.0,21.0,21.4,20.99,21.22,271300.0
2012-08-08 10:20:00,21.22,21.25,20.94,20.98,119100.0,21.22,21.25,20.94,20.98,119100.0
2012-08-08 10:25:00,21.0,21.09,20.93,21.02,98400.0,21.0,21.09,20.93,21.02,98400.0
2012-08-08 10:30:00,21.02,21.04,20.96,20.96,47000.0,21.02,21.04,20.96,20.96,47000.0
2012-08-08 10:35:00,20.96,21.0,20.83,20.83,92800.0,20.96,21.0,20.83,20.83,92800.0
2012-08-08 10:40:00,20.84,20.87,20.71,20.82,124500.0,20.84,20.87,20.71,20.82,124500.0
2012-08-08 10:45:00,20.82,20.95,20.81,20.92,132300.0,20.82,20.95,20.81,20.92,132300.0
2012-08-08 10:50:00,20.92,20.94,20.8,20.9,66800.0,20.92,20.94,20.8,20.9,66800.0
2012-08-08 10:55:00,20.9,20.93,20.85,20.87,54100.0,20.9,20.93,20.85,20.87,54100.0
2012-08-08 11:00:00,20.87,20.88,20.79,20.81,96300.0,20.87,20.88,20.79,20.81,96300.0
2012-08-08 11:05:00,20.82,20.84,20.75,20.8,73700.0,20.82,20.84,20.75,20.8,73700.0
2012-08-08 11:10:00,20.79,20.95,20.79,20.9,95900.0,20.79,20.95,20.79,20.9,95900.0
2012-08-08 11:15:00,20.9,20.92,20.77,20.89,97600.0,20.9,20.92,20.77,20.89,97600.0
2012-08-08 11:20:00,20.9,20.97,20.86,20.91,83400.0,20.9,20.97,20.86,20.91,83400.0
2012-08-08 11:25:00,20.92,21.04,20.91,21.0,69300.0,20.92,21.04,20.91,21.0,69300.0
2012-08-08 11:30:00,21.0,21.11,21.0,21.05,123100.0,21.0,21.11,21.0,21.05,123100.0
2012-08-08 11:35:00,21.05,21.07,20.95,20.99,80000.0,21.05,21.07,20.95,20.99,80000.0
2012-08-08 11:40:00,21.0,21.0,20.86,20.86,53600.0,21.0,21.0,20.86,20.86,53600.0
2012-08-08 11:45:00,20.86,20.93,20.86,20.93,34100.0,20.86,20.93,20.86,20.93,34100.0
2012-08-08 11:50:00,20.92,21.01,20.91,21.0,53800.0,20.92,21.01,20.91,21.0,53800.0
2012-08-08 11:55:00,21.0,21.03,21.0,21.01,18400.0,21.0,21.03,21.0,21.01,18400.0
2012-08-08 12:00:00,21.02,21.14,21.02,21.11,90000.0,21.02,21.14,21.02,21.11,90000.0
2012-08-08 12:05:00,21.14,21.24,21.11,21.24,47400.0,21.14,21.24,21.11,21.24,47400.0
2012-08-08 12:10:00,21.22,21.3,21.2,21.29,72300.0,21.22,21.3,21.2,21.29,72300.0
2012-08-08 12:15:00,21.3,21.4,21.15,21.29,166900.0,21.3,21.4,21.15,21.29,166900.0
2012-08-08 12:20:00,21.29,21.3,21.17,21.23,43300.0,21.29,21.3,21.17,21.23,43300.0
2012-08-08 12:25:00,21.23,21.24,21.2,21.22,25300.0,21.23,21.24,21.2,21.22,25300.0
2012-08-08 12:30:00,21.22,21.25,21.2,21.22,25900.0,21.22,21.25,21.2,21.22,25900.0
2012-08-08 12:35:00,21.23,21.25,21.21,21.24,35600.0,21.23,21.25,21.21,21.24,35600.0
2012-08-08 12:40:00,21.24,21.25,21.07,21.09,85300.0,21.24,21.25,21.07,21.09,85300.0
2012-08-08 12:45:00,21.08,21.1,21.03,21.07,51100.0,21.08,21.1,21.03,21.07,51100.0
2012-08-08 12:50:00,21.06,21.2,21.02,21.11,43100.0,21.06,21.2,21.02,21.11,43100.0
2012-08-08 12:55:00,21.12,21.19,21.12,21.19,24700.0,21.12,21.19,21.12,21.19,24700.0
2012-08-08 13:00:00,21.18,21.26,21.18,21.23,57900.0,21.18,21.26,21.18,21.23,57900.0
2012-08-08 13:05:00,21.24,21.25,21.15,21.17,32000.0,21.24,21.25,21.15,21.17,32000.0
2012-08-08 13:10:00,21.17,21.18,21.07,21.1,33600.0,21.17,21.18,21.07,21.1,33600.0
2012-08-08 13:15:00,21.1,21.15,21.09,21.14,26600.0,21.1,21.15,21.09,21.14,26600.0
2012-08-08 13:20:00,21.14,21.2,21.14,21.2,21900.0,21.14,21.2,21.14,21.2,21900.0
2012-08-08 13:25:00,21.2,21.25,21.17,21.24,41800.0,21.2,21.25,21.17,21.24,41800.0
2012-08-08 13:30:00,21.25,21.28,21.22,21.28,48700.0,21.25,21.28,21.22,21.28,48700.0
2012-08-08 13:35:00,21.28,21.28,21.16,21.22,76100.0,21.28,21.28,21.16,21.22,76100.0
2012-08-08 13:40:00,21.21,21.27,21.17,21.27,47500.0,21.21,21.27,21.17,21.27,47500.0
2012-08-08 13:45:00,21.27,21.27,21.21,21.23,42900.0,21.27,21.27,21.21,21.23,42900.0
2012-08-08 13:50:00,21.24,21.26,21.21,21.25,23400.0,21.24,21.26,21.21,21.25,23400.0
2012-08-08 13:55:00,21.25,21.27,21.17,21.27,44500.0,21.25,21.27,21.17,21.27,44500.0
2012-08-08 14:00:00,21.27,21.29,21.23,21.23,54700.0,21.27,21.29,21.23,21.23,54700.0
2012-08-08 14:05:00,21.22,21.26,21.21,21.24,27300.0,21.22,21.26,21.21,21.24,27300.0
2012-08-08 14:10:00,21.24,21.25,21.17,21.23,39900.0,21.24,21.25,21.17,21.23,39900.0
2012-08-08 14:15:00,21.22,21.25,21.21,21.21,18500.0,21.22,21.25,21.21,21.21,18500.0
2012-08-08 14:20:00,21.22,21.22,21.14,21.17,49300.0,21.22,21.22,21.14,21.17,49300.0
2012-08-08 14:25:00,21.15,21.25,21.15,21.2,57700.0,21.15,21.25,21.15,21.2,57700.0
2012-08-08 14:30:00,21.2,21.25,21.18,21.22,24700.0,21.2,21.25,21.18,21.22,24700.0
2012-08-08 14:35:00,21.23,21.27,21.22,21.23,75900.0,21.23,21.27,21.22,21.23,75900.0
2012-08-08 14:40:00,21.24,21.3,21.21,21.23,64700.0,21.24,21.3,21.21,21.23,64700.0
2012-08-08 14:45:00,21.21,21.28,21.2,21.2,35500.0,21.21,21.28,21.2,21.2,35500.0
2012-08-08 14:50:00,21.2,21.24,21.15,21.22,28100.0,21.2,21.24,21.15,21.22,28100.0
2012-08-08 14:55:00,21.21,21.25,21.13,21.24,46800.0,21.21,21.25,21.13,21.24,46800.0
2012-08-08 15:00:00,21.24,21.45,21.23,21.42,123200.0,21.24,21.45,21.23,21.42,123200.0
2012-08-08 15:05:00,21.43,21.54,21.41,21.53,114400.0,21.43,21.54,21.41,21.53,114400.0
2012-08-08 15:10:00,21.51,21.7,21.5,21.63,144300.0,21.51,21.7,21.5,21.63,144300.0
2012-08-08 15:15:00,21.65,21.79,21.55,21.58,193300.0,21.65,21.79,21.55,21.58,193300.0
2012-08-08 15:20:00,21.58,21.58,21.29,21.37,187500.0,21.58,21.58,21.29,21.37,187500.0
2012-08-08 15:25:00,21.37,21.44,21.25,21.3,121600.0,21.37,21.44,21.25,21.3,121600.0
2012-08-08 15:30:00,21.31,21.35,21.27,21.3,91900.0,21.31,21.35,21.27,21.3,91900.0
2012-08-08 15:35:00,21.32,21.39,21.3,21.38,66800.0,21.32,21.39,21.3,21.38,66800.0
2012-08-08 15:40:00,21.37,21.38,21.31,21.38,65100.0,21.37,21.38,21.31,21.38,65100.0
2012-08-08 15:45:00,21.38,21.48,21.38,21.47,123100.0,21.38,21.48,21.38,21.47,123100.0
2012-08-08 15:50:00,21.47,21.5,21.35,21.38,183400.0,21.47,21.5,21.35,21.38,183400.0
2012-08-08 15:55:00,21.38,21.41,21.27,21.4,242900.0,21.38,21.41,21.27,21.4,242900.0
2012-08-09 09:30:00,21.35,21.4,20.89,21.36,317300.0,21.35,21.4,20.89,21.36,317300.0
2012-08-09 09:35:00,21.32,21.4,21.26,21.31,88500.0,21.32,21.4,21.26,21.31,88500.0
2012-08-09 09:40:00,21.35,21.7,21.31,21.6,152700.0,21.35,21.7,21.31,21.6,152700.0
2012-08-09 09:45:00,21.65,21.85,21.6,21.6,143200.0,21.65,21.85,21.6,21.6,143200.0
2012-08-09 09:50:00,21.59,21.72,21.58,21.65,63700.0,21.59,21.72,21.58,21.65,63700.0
2012-08-09 09:55:00,21.65,21.67,21.53,21.65,74700.0,21.65,21.67,21.53,21.65,74700.0
2012-08-09 10:00:00,21.64,21.66,21.17,21.17,162600.0,21.64,21.66,21.17,21.17,162600.0
2012-08-09 10:05:00,21.19,21.2,20.82,20.9,289300.0,21.19,21.2,20.82,20.9,289300.0
2012-08-09 10:10:00,20.88,21.26,20.83,21.14,213500.0,20.88,21.26,20.83,21.14,213500.0
2012-08-09 10:15:00,21.14,21.26,21.0,21.21,108700.0,21.14,21.26,21.0,21.21,108700.0
2012-08-09 10:20:00,21.21,21.28,21.1,21.15,61100.0,21.21,21.28,21.1,21.15,61100.0
2012-08-09 10:25:00,21.14,21.2,21.03,21.04,43200.0,21.14,21.2,21.03,21.04,43200.0
2012-08-09 10:30:00,21.04,21.19,21.01,21.19,45400.0,21.04,21.19,21.01,21.19,45400.0
2012-08-09 10:35:00,21.19,21.36,21.14,21.36,108000.0,21.19,21.36,21.14,21.36,108000.0
2012-08-09 10:40:00,21.38,21.48,21.33,21.45,151000.0,21.38,21.48,21.33,21.45,151000.0
2012-08-09 10:45:00,21.48,21.48,21.3,21.31,46600.0,21.48,21.48,21.3,21.31,46600.0
2012-08-09 10:50:00,21.31,21.41,21.31,21.41,37500.0,21.31,21.41,21.31,21.41,37500.0
2012-08-09 10:55:00,21.41,21.43,21.34,21.34,38300.0,21.41,21.43,21.34,21.34,38300.0
2012-08-09 11:00:00,21.35,21.42,21.31,21.42,45400.0,21.35,21.42,21.31,21.42,45400.0
2012-08-09 11:05:00,21.4,21.49,21.36,21.48,62000.0,21.4,21.49,21.36,21.48,62000.0
2012-08-09 11:10:00,21.49,21.6,21.47,21.52,74300.0,21.49,21.6,21.47,21.52,74300.0
2012-08-09 11:15:00,21.52,21.64,21.49,21.64,57000.0,21.52,21.64,21.49,21.64,57000.0
2012-08-09 11:20:00,21.64,21.69,21.62,21.67,61100.0,21.64,21.69,21.62,21.67,61100.0
2012-08-09 11:25:00,21.68,21.7,21.52,21.55,95700.0,21.68,21.7,21.52,21.55,95700.0
2012-08-09 11:30:00,21.55,21.61,21.46,21.6,30600.0,21.55,21.61,21.46,21.6,30600.0
2012-08-09 11:35:00,21.6,21.64,21.51,21.54,37900.0,21.6,21.64,21.51,21.54,37900.0
2012-08-09 11:40:00,21.54,21.55,21.31,21.32,55600.0,21.54,21.55,21.31,21.32,55600.0
2012-08-09 11:45:00,21.32,21.48,21.26,21.38,84100.0,21.32,21.48,21.26,21.38,84100.0
2012-08-09 11:50:00,21.4,21.48,21.35,21.36,39700.0,21.4,21.48,21.35,21.36,39700.0
2012-08-09 11:55:00,21.36,21.38,21.18,21.26,119000.0,21.36,21.38,21.18,21.26,119000.0
2012-08-09 12:00:00,21.26,21.38,21.24,21.37,90000.0,21.26,21.38,21.24,21.37,90000.0
2012-08-09 12:05:00,21.37,21.47,21.36,21.39,105100.0,21.37,21.47,21.36,21.39,105100.0
2012-08-09 12:10:00,21.39,21.56,21.38,21.53,161400.0,21.39,21.56,21.38,21.53,161400.0
2012-08-09 12:15:00,21.52,21.54,21.41,21.49,100300.0,21.52,21.54,21.41,21.49,100300.0
2012-08-09 12:20:00,21.49,21.51,21.43,21.47,20500.0,21.49,21.51,21.43,21.47,20500.0
2012-08-09 12:25:00,21.47,21.62,21.47,21.58,50500.0,21.47,21.62,21.47,21.58,50500.0
2012-08-09 12:30:00,21.59,21.66,21.54,21.64,40700.0,21.59,21.66,21.54,21.64,40700.0
2012-08-09 12:35:00,21.64,21.69,21.62,21.69,48100.0,21.64,21.69,21.62,21.69,48100.0
2012-08-09 12:40:00,21.67,21.84,21.66,21.68,117600.0,21.67,21.84,21.66,21.68,117600.0
2012-08-09 12:45:00,21.68,21.8,21.67,21.74,45900.0,21.68,21.8,21.67,21.74,45900.0
2012-08-09 12:50:00,21.74,21.99,21.73,21.99,122000.0,21.74,21.99,21.73,21.99,122000.0
2012-08-09 12:55:00,21.99,22.0,21.86,21.99,158600.0,21.99,22.0,21.86,21.99,158600.0
2012-08-09 13:00:00,21.99,22.05,21.86,21.91,199200.0,21.99,22.05,21.86,21.91,199200.0
2012-08-09 13:05:00,21.92,21.94,21.74,21.84,90600.0,21.92,21.94,21.74,21.84,90600.0
2012-08-09 13:10:00,21.84,21.85,21.65,21.76,201100.0,21.84,21.85,21.65,21.76,201100.0
2012-08-09 13:15:00,21.76,21.76,21.69,21.69,49600.0,21.76,21.76,21.69,21.69,49600.0
2012-08-09 13:20:00,21.69,21.78,21.69,21.75,35800.0,21.69,21.78,21.69,21.75,35800.0
2012-08-09 13:25:00,21.74,21.89,21.74,21.89,97800.0,21.74,21.89,21.74,21.89,97800.0
2012-08-09 13:30:00,21.89,21.95,21.85,21.93,56100.0,21.89,21.95,21.85,21.93,56100.0
2012-08-09 13:35:00,21.92,21.95,21.81,21.95,35600.0,21.92,21.95,21.81,21.95,35600.0
2012-08-09 13:40:00,21.95,21.97,21.88,21.93,39000.0,21.95,21.97,21.88,21.93,39000.0
2012-08-09 13:45:00,21.92,22.02,21.9,22.02,38300.0,21.92,22.02,21.9,22.02,38300.0
2012-08-09 13:50:00,22.01,22.04,21.93,22.03,60700.0,22.01,22.04,21.93,22.03,60700.0
2012-08-09 13:55:00,22.02,22.08,22.0,22.05,81600.0,22.02,22.08,22.0,22.05,81600.0
2012-08-09 14:00:00,22.04,22.12,22.02,22.03,71100.0,22.04,22.12,22.02,22.03,71100.0
2012-08-09 14:05:00,22.02,22.05,21.91,22.05,86200.0,22.02,22.05,21.91,22.05,86200.0
2012-08-09 14:10:00,22.05,22.05,21.88,21.91,78300.0,22.05,22.05,21.88,21.91,78300.0
2012-08-09 14:15:00,21.9,21.94,21.88,21.88,53600.0,21.9,21.94,21.88,21.88,53600.0
2012-08-09 14:20:00,21.88,21.98,21.88,21.97,58300.0,21.88,21.98,21.88,21.97,58300.0
2012-08-09 14:25:00,21.98,21.99,21.88,21.91,63000.0,21.98,21.99,21.88,21.91,63000.0
2012-08-09 14:30:00,21.9,21.92,21.88,21.89,74600.0,21.9,21.92,21.88,21.89,74600.0
2012-08-09 14:35:00,21.9,21.93,21.88,21.89,25600.0,21.9,21.93,21.88,21.89,25600.0
2012-08-09 14:40:00,21.88,21.95,21.88,21.93,55700.0,21.88,21.95,21.88,21.93,55700.0
2012-08-09 14:45:00,21.92,21.97,21.89,21.93,73100.0,21.92,21.97,21.89,21.93,73100.0
2012-08-09 14:50:00,21.93,21.95,21.89,21.93,50000.0,21.93,21.95,21.89,21.93,50000.0
2012-08-09 14:55:00,21.95,21.96,21.93,21.95,17600.0,21.95,21.96,21.93,21.95,17600.0
2012-08-09 15:00:00,21.95,21.96,21.91,21.92,28100.0,21.95,21.96,21.91,21.92,28100.0
2012-08-09 15:05:00,21.92,21.94,21.83,21.87,115000.0,21.92,21.94,21.83,21.87,115000.0
2012-08-09 15:10:00,21.88,21.89,21.84,21.87,34100.0,21.88,21.89,21.84,21.87,34100.0
2012-08-09 15:15:00,21.88,21.9,21.79,21.79,79000.0,21.88,21.9,21.79,21.79,79000.0
2012-08-09 15:20:00,21.79,21.8,21.7,21.75,125500.0,21.79,21.8,21.7,21.75,125500.0
2012-08-09 15:25:00,21.74,21.74,21.64,21.67,174600.0,21.74,21.74,21.64,21.67,174600.0
2012-08-09 15:30:00,21.67,21.76,21.66,21.7,59600.0,21.67,21.76,21.66,21.7,59600.0
2012-08-09 15:35:00,21.71,21.82,21.71,21.82,70400.0,21.71,21.82,21.71,21.82,70400.0
2012-08-09 15:40:00,21.82,21.82,21.75,21.79,56000.0,21.82,21.82,21.75,21.79,56000.0
2012-08-09 15:45:00,21.79,21.83,21.73,21.8,74500.0,21.79,21.83,21.73,21.8,74500.0
2012-08-09 15:50:00,21.8,21.84,21.71,21.75,97200.0,21.8,21.84,21.71,21.75,97200.0
2012-08-09 15:55:00,21.75,21.76,21.65,21.69,212500.0,21.75,21.76,21.65,21.69,212500.0
2012-08-10 09:30:00,21.54,21.63,21.1,21.49,236900.0,21.54,21.63,21.1,21.49,236900.0
2012-08-10 09:35:00,21.48,21.63,21.37,21.37,130400.0,21.48,21.63,21.37,21.37,130400.0
2012-08-10 09:40:00,21.41,21.52,21.3,21.49,96700.0,21.41,21.52,21.3,21.49,96700.0
2012-08-10 09:45:00,21.49,21.49,21.3,21.35,60600.0,21.49,21.49,21.3,21.35,60600.0
2012-08-10 09:50:00,21.32,21.34,20.95,20.97,257200.0,21.32,21.34,20.95,20.97,257200.0
2012-08-10 09:55:00,21.0,21.26,20.92,21.2,172300.0,21.0,21.26,20.92,21.2,172300.0
2012-08-10 10:00:00,21.16,21.19,21.07,21.17,74100.0,21.16,21.19,21.07,21.17,74100.0
2012-08-10 10:05:00,21.18,21.22,21.1,21.15,119200.0,21.18,21.22,21.1,21.15,119200.0
2012-08-10 10:10:00,21.15,21.22,20.96,20.98,143400.0,21.15,21.22,20.96,20.98,143400.0
2012-08-10 10:15:00,20.97,21.07,20.95,21.04,82600.0,20.97,21.07,20.95,21.04,82600.0
2012-08-10 10:20:00,21.04,21.23,21.0,21.14,149000.0,21.04,21.23,21.0,21.14,149000.0
2012-08-10 10:25:00,21.14,21.21,21.09,21.18,37500.0,21.14,21.21,21.09,21.18,37500.0
2012-08-10 10:30:00,21.18,21.35,21.17,21.34,75700.0,21.18,21.35,21.17,21.34,75700.0
2012-08-10 10:35:00,21.34,21.34,21.21,21.32,74200.0,21.34,21.34,21.21,21.32,74200.0
2012-08-10 10:40:00,21.31,21.32,21.22,21.29,99700.0,21.31,21.32,21.22,21.29,99700.0
2012-08-10 10:45:00,21.29,21.32,21.21,21.23,67200.0,21.29,21.32,21.21,21.23,67200.0
2012-08-10 10:50:00,21.23,21.23,21.12,21.18,86700.0,21.23,21.23,21.12,21.18,86700.0
2012-08-10 10:55:00,21.17,21.3,21.17,21.25,446100.0,21.17,21.3,21.17,21.25,446100.0
2012-08-10 11:00:00,21.26,21.28,21.03,21.05,195600.0,21.26,21.28,21.03,21.05,195600.0
2012-08-10 11:05:00,21.04,21.17,20.96,21.12,68300.0,21.04,21.17,20.96,21.12,68300.0
2012-08-10 11:10:00,21.13,21.23,21.11,21.18,28200.0,21.13,21.23,21.11,21.18,28200.0
2012-08-10 11:15:00,21.21,21.26,21.15,21.21,34600.0,21.21,21.26,21.15,21.21,34600.0
2012-08-10 11:20:00,21.21,21.26,21.18,21.25,76100.0,21.21,21.26,21.18,21.25,76100.0
2012-08-10 11:25:00,21.25,21.31,21.22,21.27,62900.0,21.25,21.31,21.22,21.27,62900.0
2012-08-10 11:30:00,21.28,21.29,21.24,21.26,33600.0,21.28,21.29,21.24,21.26,33600.0
2012-08-10 11:35:00,21.27,21.3,21.25,21.27,54700.0,21.27,21.3,21.25,21.27,54700.0
2012-08-10 11:40:00,21.29,21.31,21.27,21.28,16000.0,21.29,21.31,21.27,21.28,16000.0
2012-08-10 11:45:00,21.28,21.35,21.26,21.35,75400.0,21.28,21.35,21.26,21.35,75400.0
2012-08-10 11:50:00,21.34,21.39,21.31,21.37,58300.0,21.34,21.39,21.31,21.37,58300.0
2012-08-10 11:55:00,21.37,21.42,21.32,21.41,32400.0,21.37,21.42,21.32,21.41,32400.0
2012-08-10 12:00:00,21.42,21.43,21.34,21.38,75200.0,21.42,21.43,21.34,21.38,75200.0
2012-08-10 12:05:00,21.37,21.44,21.36,21.38,42800.0,21.37,21.44,21.36,21.38,42800.0
2012-08-10 12:10:00,21.38,21.41,21.35,21.39,8900.0,21.38,21.41,21.35,21.39,8900.0
2012-08-10 12:15:00,21.4,21.41,21.38,21.39,14700.0,21.4,21.41,21.38,21.39,14700.0
2012-08-10 12:20:00,21.39,21.41,21.37,21.4,13200.0,21.39,21.41,21.37,21.4,13200.0
2012-08-10 12:25:00,21.41,21.43,21.39,21.41,28100.0,21.41,21.43,21.39,21.41,28100.0
2012-08-10 12:30:00,21.41,21.41,21.29,21.31,41000.0,21.41,21.41,21.29,21.31,41000.0
2012-08-10 12:35:00,21.31,21.32,21.25,21.26,37200.0,21.31,21.32,21.25,21.26,37200.0
2012-08-10 12:40:00,21.26,21.38,21.26,21.34,28400.0,21.26,21.38,21.26,21.34,28400.0
2012-08-10 12:45:00,21.34,21.35,21.25,21.27,28700.0,21.34,21.35,21.25,21.27,28700.0
2012-08-10 12:50:00,21.27,21.31,21.27,21.28,6600.0,21.27,21.31,21.27,21.28,6600.0
2012-08-10 12:55:00,21.3,21.3,21.25,21.27,46500.0,21.3,21.3,21.25,21.27,46500.0
2012-08-10 13:00:00,21.27,21.29,21.25,21.27,24100.0,21.27,21.29,21.25,21.27,24100.0
2012-08-10 13:05:00,21.27,21.34,21.25,21.33,21200.0,21.27,21.34,21.25,21.33,21200.0
2012-08-10 13:10:00,21.34,21.34,21.27,21.29,25600.0,21.34,21.34,21.27,21.29,25600.0
2012-08-10 13:15:00,21.28,21.32,21.27,21.28,18600.0,21.28,21.32,21.27,21.28,18600.0
2012-08-10 13:20:00,21.28,21.35,21.28,21.35,10800.0,21.28,21.35,21.28,21.35,10800.0
2012-08-10 13:25:00,21.35,21.38,21.31,21.38,25500.0,21.35,21.38,21.31,21.38,25500.0
2012-08-10 13:30:00,21.38,21.39,21.33,21.33,21700.0,21.38,21.39,21.33,21.33,21700.0
2012-08-10 13:35:00,21.34,21.4,21.34,21.36,9600.0,21.34,21.4,21.34,21.36,9600.0
2012-08-10 13:40:00,21.38,21.42,21.37,21.39,32900.0,21.38,21.42,21.37,21.39,32900.0
2012-08-10 13:45:00,21.39,21.43,21.36,21.37,28600.0,21.39,21.43,21.36,21.37,28600.0
2012-08-10 13:50:00,21.37,21.38,21.36,21.38,15100.0,21.37,21.38,21.36,21.38,15100.0
2012-08-10 13:55:00,21.38,21.38,21.35,21.37,17000.0,21.38,21.38,21.35,21.37,17000.0
2012-08-10 14:00:00,21.36,21.38,21.35,21.36,19900.0,21.36,21.38,21.35,21.36,19900.0
2012-08-10 14:05:00,21.36,21.36,21.32,21.33,32600.0,21.36,21.36,21.32,21.33,32600.0
2012-08-10 14:10:00,21.35,21.39,21.33,21.34,24000.0,21.35,21.39,21.33,21.34,24000.0
2012-08-10 14:15:00,21.34,21.37,21.34,21.35,9200.0,21.34,21.37,21.34,21.35,9200.0
2012-08-10 14:20:00,21.36,21.38,21.33,21.37,35300.0,21.36,21.38,21.33,21.37,35300.0
2012-08-10 14:25:00,21.37,21.39,21.35,21.37,35800.0,21.37,21.39,21.35,21.37,35800.0
2012-08-10 14:30:00,21.37,21.42,21.37,21.42,9800.0,21.37,21.42,21.37,21.42,9800.0
2012-08-10 14:35:00,21.42,21.47,21.41,21.47,30600.0,21.42,21.47,21.41,21.47,30600.0
2012-08-10 14:40:00,21.45,21.48,21.45,21.46,25200.0,21.45,21.48,21.45,21.46,25200.0
2012-08-10 14:45:00,21.47,21.47,21.39,21.42,39800.0,21.47,21.47,21.39,21.42,39800.0
2012-08-10 14:50:00,21.43,21.46,21.43,21.44,25200.0,21.43,21.46,21.43,21.44,25200.0
2012-08-10 14:55:00,21.45,21.47,21.43,21.44,20600.0,21.45,21.47,21.43,21.44,20600.0
2012-08-10 15:00:00,21.45,21.46,21.4,21.42,26200.0,21.45,21.46,21.4,21.42,26200.0
2012-08-10 15:05:00,21.41,21.44,21.38,21.39,31400.0,21.41,21.44,21.38,21.39,31400.0
2012-08-10 15:10:00,21.39,21.42,21.37,21.4,22700.0,21.39,21.42,21.37,21.4,22700.0
2012-08-10 15:15:00,21.39,21.42,21.35,21.35,36500.0,21.39,21.42,21.35,21.35,36500.0
2012-08-10 15:20:00,21.35,21.39,21.32,21.38,48200.0,21.35,21.39,21.32,21.38,48200.0
2012-08-10 15:25:00,21.38,21.43,21.38,21.41,25800.0,21.38,21.43,21.38,21.41,25800.0
2012-08-10 15:30:00,21.43,21.44,21.4,21.4,30400.0,21.43,21.44,21.4,21.4,30400.0
2012-08-10 15:35:00,21.4,21.42,21.4,21.41,50700.0,21.4,21.42,21.4,21.41,50700.0
2012-08-10 15:40:00,21.41,21.45,21.4,21.42,43500.0,21.41,21.45,21.4,21.42,43500.0
2012-08-10 15:45:00,21.42,21.44,21.4,21.4,53100.0,21.42,21.44,21.4,21.4,53100.0
2012-08-10 15:50:00,21.4,21.44,21.35,21.41,128200.0,21.4,21.44,21.35,21.41,128200.0
2012-08-10 15:55:00,21.42,21.44,21.4,21.42,105900.0,21.42,21.44,21.4,21.42,105900.0
2012-08-13 09:30:00,21.37,21.39,21.0,21.06,121600.0,21.37,21.39,21.0,21.06,121600.0
2012-08-13 09:35:00,21.08,21.35,21.01,21.22,96400.0,21.08,21.35,21.01,21.22,96400.0
2012-08-13 09:40:00,21.2,21.2,20.9,21.03,142100.0,21.2,21.2,20.9,21.03,142100.0
2012-08-13 09:45:00,21.02,21.14,20.97,21.1,112700.0,21.02,21.14,20.97,21.1,112700.0
2012-08-13 09:50:00,21.07,21.15,20.99,21.01,96900.0,21.07,21.15,20.99,21.01,96900.0
2012-08-13 09:55:00,21.0,21.05,20.81,20.86,155000.0,21.0,21.05,20.81,20.86,155000.0
2012-08-13 10:00:00,20.86,20.91,20.67,20.71,132400.0,20.86,20.91,20.67,20.71,132400.0
2012-08-13 10:05:00,20.72,20.74,20.54,20.54,153800.0,20.72,20.74,20.54,20.54,153800.0
2012-08-13 10:10:00,20.56,20.66,20.51,20.66,116600.0,20.56,20.66,20.51,20.66,116600.0
2012-08-13 10:15:00,20.62,20.65,20.51,20.54,105900.0,20.62,20.65,20.51,20.54,105900.0
2012-08-13 10:20:00,20.55,20.62,20.54,20.55,84100.0,20.55,20.62,20.54,20.55,84100.0
2012-08-13 10:25:00,20.55,20.55,20.3,20.3,191400.0,20.55,20.55,20.3,20.3,191400.0
2012-08-13 10:30:00,20.31,20.6,20.28,20.59,101600.0,20.31,20.6,20.28,20.59,101600.0
2012-08-13 10:35:00,20.6,20.67,20.53,20.53,68100.0,20.6,20.67,20.53,20.53,68100.0
2012-08-13 10:40:00,20.53,20.57,20.44,20.45,82700.0,20.53,20.57,20.44,20.45,82700.0
2012-08-13 10:45:00,20.47,20.47,20.34,20.43,64500.0,20.47,20.47,20.34,20.43,64500.0
2012-08-13 10:50:00,20.43,20.43,20.11,20.16,272400.0,20.43,20.43,20.11,20.16,272400.0
2012-08-13 10:55:00,20.12,20.22,20.1,20.19,146100.0,20.12,20.22,20.1,20.19,146100.0
2012-08-13 11:00:00,20.15,20.23,20.13,20.16,50300.0,20.15,20.23,20.13,20.16,50300.0
2012-08-13 11:05:00,20.15,20.2,20.13,20.16,56900.0,20.15,20.2,20.13,20.16,56900.0
2012-08-13 11:10:00,20.15,20.19,20.13,20.16,67700.0,20.15,20.19,20.13,20.16,67700.0
2012-08-13 11:15:00,20.16,20.16,20.1,20.12,50500.0,20.16,20.16,20.1,20.12,50500.0
2012-08-13 11:20:00,20.12,20.27,20.03,20.23,132100.0,20.12,20.27,20.03,20.23,132100.0
2012-08-13 11:25:00,20.22,20.37,20.21,20.26,75900.0,20.22,20.37,20.21,20.26,75900.0
2012-08-13 11:30:00,20.25,20.41,20.22,20.26,71200.0,20.25,20.41,20.22,20.26,71200.0
2012-08-13 11:35:00,20.26,20.33,20.25,20.26,24500.0,20.26,20.33,20.25,20.26,24500.0
2012-08-13 11:40:00,20.28,20.39,20.26,20.35,34100.0,20.28,20.39,20.26,20.35,34100.0
2012-08-13 11:45:00,20.35,20.38,20.28,20.3,46900.0,20.35,20.38,20.28,20.3,46900.0
2012-08-13 11:50:00,20.3,20.49,20.3,20.42,98100.0,20.3,20.49,20.3,20.42,98100.0
2012-08-13 11:55:00,20.43,20.51,20.41,20.47,43100.0,20.43,20.51,20.41,20.47,43100.0
2012-08-13 12:00:00,20.45,20.49,20.34,20.36,43500.0,20.45,20.49,20.34,20.36,43500.0
2012-08-13 12:05:00,20.35,20.36,20.27,20.35,38100.0,20.35,20.36,20.27,20.35,38100.0
2012-08-13 12:10:00,20.36,20.36,20.31,20.33,18900.0,20.36,20.36,20.31,20.33,18900.0
2012-08-13 12:15:00,20.34,20.39,20.32,20.32,39100.0,20.34,20.39,20.32,20.32,39100.0
2012-08-13 12:20:00,20.33,20.35,20.31,20.33,21100.0,20.33,20.35,20.31,20.33,21100.0
2012-08-13 12:25:00,20.33,20.36,20.27,20.28,23300.0,20.33,20.36,20.27,20.28,23300.0
2012-08-13 12:30:00,20.28,20.35,20.25,20.27,60600.0,20.28,20.35,20.25,20.27,60600.0
2012-08-13 12:35:00,20.26,20.28,20.2,20.23,68300.0,20.26,20.28,20.2,20.23,68300.0
2012-08-13 12:40:00,20.23,20.26,20.17,20.25,35400.0,20.23,20.26,20.17,20.25,35400.0
2012-08-13 12:45:00,20.23,20.29,20.22,20.26,18900.0,20.23,20.29,20.22,20.26,18900.0
2012-08-13 12:50:00,20.28,20.28,20.22,20.23,46700.0,20.28,20.28,20.22,20.23,46700.0
2012-08-13 12:55:00,20.23,20.33,20.22,20.33,30400.0,20.23,20.33,20.22,20.33,30400.0
2012-08-13 13:00:00,20.34,20.38,20.28,20.32,31200.0,20.34,20.38,20.28,20.32,31200.0
2012-08-13 13:05:00,20.33,20.38,20.31,20.35,29700.0,20.33,20.38,20.31,20.35,29700.0
2012-08-13 13:10:00,20.37,20.38,20.31,20.38,21700.0,20.37,20.38,20.31,20.38,21700.0
2012-08-13 13:15:00,20.37,20.43,20.34,20.35,53000.0,20.37,20.43,20.34,20.35,53000.0
2012-08-13 13:20:00,20.36,20.37,20.32,20.35,36600.0,20.36,20.37,20.32,20.35,36600.0
2012-08-13 13:25:00,20.35,20.36,20.31,20.31,16800.0,20.35,20.36,20.31,20.31,16800.0
2012-08-13 13:30:00,20.32,20.37,20.31,20.34,19400.0,20.32,20.37,20.31,20.34,19400.0
2012-08-13 13:35:00,20.34,20.37,20.34,20.36,13700.0,20.34,20.37,20.34,20.36,13700.0
2012-08-13 13:40:00,20.36,20.49,20.35,20.49,38800.0,20.36,20.49,20.35,20.49,38800.0
2012-08-13 13:45:00,20.5,20.55,20.48,20.55,70200.0,20.5,20.55,20.48,20.55,70200.0
2012-08-13 13:50:00,20.55,20.65,20.51,20.6,86800.0,20.55,20.65,20.51,20.6,86800.0
2012-08-13 13:55:00,20.59,20.6,20.47,20.48,66100.0,20.59,20.6,20.47,20.48,66100.0
2012-08-13 14:00:00,20.48,20.52,20.42,20.45,58800.0,20.48,20.52,20.42,20.45,58800.0
2012-08-13 14:05:00,20.45,20.51,20.43,20.5,21700.0,20.45,20.51,20.43,20.5,21700.0
2012-08-13 14:10:00,20.5,20.62,20.5,20.54,91900.0,20.5,20.62,20.5,20.54,91900.0
2012-08-13 14:15:00,20.54,20.62,20.54,20.56,23100.0,20.54,20.62,20.54,20.56,23100.0
2012-08-13 14:20:00,20.56,20.57,20.5,20.52,35800.0,20.56,20.57,20.5,20.52,35800.0
2012-08-13 14:25:00,20.53,20.59,20.48,20.5,34700.0,20.53,20.59,20.48,20.5,34700.0
2012-08-13 14:30:00,20.5,20.6,20.49,20.57,104500.0,20.5,20.6,20.49,20.57,104500.0
2012-08-13 14:35:00,20.57,20.59,20.55,20.58,21800.0,20.57,20.59,20.55,20.58,21800.0
2012-08-13 14:40:00,20.58,20.71,20.58,20.68,109200.0,20.58,20.71,20.58,20.68,109200.0
2012-08-13 14:45:00,20.68,20.72,20.62,20.64,110000.0,20.68,20.72,20.62,20.64,110000.0
2012-08-13 14:50:00,20.64,20.7,20.63,20.68,63800.0,20.64,20.7,20.63,20.68,63800.0
2012-08-13 14:55:00,20.66,20.68,20.56,20.6,56900.0,20.66,20.68,20.56,20.6,56900.0
2012-08-13 15:00:00,20.59,20.6,20.5,20.54,54800.0,20.59,20.6,20.5,20.54,54800.0
2012-08-13 15:05:00,20.54,20.56,20.4,20.44,78200.0,20.54,20.56,20.4,20.44,78200.0
2012-08-13 15:10:00,20.44,20.55,20.44,20.51,32300.0,20.44,20.55,20.44,20.51,32300.0
2012-08-13 15:15:00,20.5,20.5,20.43,20.47,38200.0,20.5,20.5,20.43,20.47,38200.0
2012-08-13 15:20:00,20.47,20.52,20.47,20.5,39400.0,20.47,20.52,20.47,20.5,39400.0
2012-08-13 15:25:00,20.51,20.53,20.47,20.5,30200.0,20.51,20.53,20.47,20.5,30200.0
2012-08-13 15:30:00,20.5,20.53,20.48,20.48,34500.0,20.5,20.53,20.48,20.48,34500.0
2012-08-13 15:35:00,20.47,20.52,20.46,20.48,39000.0,20.47,20.52,20.46,20.48,39000.0
2012-08-13 15:40:00,20.48,20.49,20.47,20.48,35100.0,20.48,20.49,20.47,20.48,35100.0
2012-08-13 15:45:00,20.48,20.49,20.43,20.45,97000.0,20.48,20.49,20.43,20.45,97000.0
2012-08-13 15:50:00,20.45,20.49,20.4,20.41,122300.0,20.45,20.49,20.4,20.41,122300.0
2012-08-13 15:55:00,20.42,20.48,20.41,20.48,145500.0,20.42,20.48,20.41,20.48,145500.0
2012-08-14 09:30:00,20.7,20.84,20.7,20.73,182500.0,20.7,20.84,20.7,20.73,182500.0
2012-08-14 09:35:00,20.73,20.8,20.51,20.51,121700.0,20.73,20.8,20.51,20.51,121700.0
2012-08-14 09:40:00,20.51,20.51,20.27,20.34,103500.0,20.51,20.51,20.27,20.34,103500.0
2012-08-14 09:45:00,20.33,20.36,20.26,20.32,69900.0,20.33,20.36,20.26,20.32,69900.0
2012-08-14 09:50:00,20.32,20.34,20.21,20.21,60900.0,20.32,20.34,20.21,20.21,60900.0
2012-08-14 09:55:00,20.21,20.21,20.14,20.17,74500.0,20.21,20.21,20.14,20.17,74500.0
2012-08-14 10:00:00,20.17,20.33,20.15,20.24,40900.0,20.17,20.33,20.15,20.24,40900.0
2012-08-14 10:05:00,20.24,20.25,20.08,20.12,110700.0,20.24,20.25,20.08,20.12,110700.0
2012-08-14 10:10:00,20.11,20.28,20.1,20.27,52900.0,20.11,20.28,20.1,20.27,52900.0
2012-08-14 10:15:00,20.27,20.29,20.21,20.22,39400.0,20.27,20.29,20.21,20.22,39400.0
2012-08-14 10:20:00,20.21,20.22,20.12,20.18,36100.0,20.21,20.22,20.12,20.18,36100.0
2012-08-14 10:25:00,20.19,20.19,20.11,20.11,39900.0,20.19,20.19,20.11,20.11,39900.0
2012-08-14 10:30:00,20.12,20.15,20.01,20.02,79300.0,20.12,20.15,20.01,20.02,79300.0
2012-08-14 10:35:00,20.02,20.07,19.96,20.07,144500.0,20.02,20.07,19.96,20.07,144500.0
2012-08-14 10:40:00,20.06,20.12,20.03,20.12,35500.0,20.06,20.12,20.03,20.12,35500.0
2012-08-14 10:45:00,20.12,20.14,20.1,20.1,20400.0,20.12,20.14,20.1,20.1,20400.0
2012-08-14 10:50:00,20.11,20.18,20.09,20.15,63700.0,20.11,20.18,20.09,20.15,63700.0
2012-08-14 10:55:00,20.14,20.16,19.96,19.96,110200.0,20.14,20.16,19.96,19.96,110200.0
2012-08-14 11:00:00,19.97,19.98,19.85,19.92,156500.0,19.97,19.98,19.85,19.92,156500.0
2012-08-14 11:05:00,19.91,19.97,19.91,19.92,31800.0,19.91,19.97,19.91,19.92,31800.0
2012-08-14 11:10:00,19.92,19.95,19.91,19.95,42300.0,19.92,19.95,19.91,19.95,42300.0
2012-08-14 11:15:00,19.95,19.95,19.91,19.95,32100.0,19.95,19.95,19.91,19.95,32100.0
2012-08-14 11:20:00,19.94,19.95,19.8,19.81,80000.0,19.94,19.95,19.8,19.81,80000.0
2012-08-14 11:25:00,19.81,19.84,19.75,19.75,80000.0,19.81,19.84,19.75,19.75,80000.0
2012-08-14 11:30:00,19.76,19.78,19.63,19.63,164400.0,19.76,19.78,19.63,19.63,164400.0
2012-08-14 11:35:00,19.63,19.73,19.59,19.66,158000.0,19.63,19.73,19.59,19.66,158000.0
2012-08-14 11:40:00,19.66,19.69,19.65,19.67,72100.0,19.66,19.69,19.65,19.67,72100.0
2012-08-14 11:45:00,19.67,19.74,19.65,19.73,97700.0,19.67,19.74,19.65,19.73,97700.0
2012-08-14 11:50:00,19.73,19.74,19.68,19.72,38200.0,19.73,19.74,19.68,19.72,38200.0
2012-08-14 11:55:00,19.71,19.82,19.71,19.77,61200.0,19.71,19.82,19.71,19.77,61200.0
2012-08-14 12:00:00,19.77,19.8,19.73,19.8,52400.0,19.77,19.8,19.73,19.8,52400.0
2012-08-14 12:05:00,19.78,19.82,19.74,19.82,44800.0,19.78,19.82,19.74,19.82,44800.0
2012-08-14 12:10:00,19.83,19.89,19.81,19.86,57200.0,19.83,19.89,19.81,19.86,57200.0
2012-08-14 12:15:00,19.88,19.88,19.8,19.82,35000.0,19.88,19.88,19.8,19.82,35000.0
2012-08-14 12:20:00,19.82,19.85,19.8,19.82,47200.0,19.82,19.85,19.8,19.82,47200.0
2012-08-14 12:25:00,19.82,19.88,19.82,19.86,19400.0,19.82,19.88,19.82,19.86,19400.0
2012-08-14 12:30:00,19.86,19.9,19.8,19.8,35700.0,19.86,19.9,19.8,19.8,35700.0
2012-08-14 12:35:00,19.81,19.87,19.8,19.82,23200.0,19.81,19.87,19.8,19.82,23200.0
2012-08-14 12:40:00,19.8,19.82,19.76,19.79,37000.0,19.8,19.82,19.76,19.79,37000.0
2012-08-14 12:45:00,19.79,19.85,19.77,19.83,21900.0,19.79,19.85,19.77,19.83,21900.0
2012-08-14 12:50:00,19.83,19.84,19.77,19.83,34100.0,19.83,19.84,19.77,19.83,34100.0
2012-08-14 12:55:00,19.83,19.85,19.76,19.82,41400.0,19.83,19.85,19.76,19.82,41400.0
2012-08-14 13:00:00,19.83,19.86,19.83,19.86,30500.0,19.83,19.86,19.83,19.86,30500.0
2012-08-14 13:05:00,19.85,19.9,19.83,19.88,43500.0,19.85,19.9,19.83,19.88,43500.0
2012-08-14 13:10:00,19.88,19.89,19.82,19.87,59000.0,19.88,19.89,19.82,19.87,59000.0
2012-08-14 13:15:00,19.85,19.88,19.83,19.85,23800.0,19.85,19.88,19.83,19.85,23800.0
2012-08-14 13:20:00,19.85,19.88,19.82,19.86,17900.0,19.85,19.88,19.82,19.86,17900.0
2012-08-14 13:25:00,19.86,19.88,19.86,19.87,15900.0,19.86,19.88,19.86,19.87,15900.0
2012-08-14 13:30:00,19.88,19.91,19.85,19.85,37300.0,19.88,19.91,19.85,19.85,37300.0
2012-08-14 13:35:00,19.87,19.93,19.85,19.88,34700.0,19.87,19.93,19.85,19.88,34700.0
2012-08-14 13:40:00,19.88,19.95,19.86,19.92,26600.0,19.88,19.95,19.86,19.92,26600.0
2012-08-14 13:45:00,19.92,19.95,19.89,19.94,20500.0,19.92,19.95,19.89,19.94,20500.0
2012-08-14 13:50:00,19.95,19.99,19.89,19.9,55800.0,19.95,19.99,19.89,19.9,55800.0
2012-08-14 13:55:00,19.9,19.96,19.9,19.96,32700.0,19.9,19.96,19.9,19.96,32700.0
2012-08-14 14:00:00,19.96,19.99,19.93,19.99,67400.0,19.96,19.99,19.93,19.99,67400.0
2012-08-14 14:05:00,19.99,20.04,19.99,20.03,45200.0,19.99,20.04,19.99,20.03,45200.0
2012-08-14 14:10:00,20.04,20.19,20.03,20.17,104500.0,20.04,20.19,20.03,20.17,104500.0
2012-08-14 14:15:00,20.17,20.3,20.16,20.16,138300.0,20.17,20.3,20.16,20.16,138300.0
2012-08-14 14:20:00,20.17,20.29,20.14,20.26,63500.0,20.17,20.29,20.14,20.26,63500.0
2012-08-14 14:25:00,20.25,20.3,20.2,20.3,74600.0,20.25,20.3,20.2,20.3,74600.0
2012-08-14 14:30:00,20.3,20.4,20.27,20.39,86100.0,20.3,20.4,20.27,20.39,86100.0
2012-08-14 14:35:00,20.39,20.4,20.26,20.26,78500.0,20.39,20.4,20.26,20.26,78500.0
2012-08-14 14:40:00,20.25,20.29,20.18,20.21,37700.0,20.25,20.29,20.18,20.21,37700.0
2012-08-14 14:45:00,20.21,20.28,20.2,20.21,16300.0,20.21,20.28,20.2,20.21,16300.0
2012-08-14 14:50:00,20.22,20.22,20.14,20.15,30300.0,20.22,20.22,20.14,20.15,30300.0
2012-08-14 14:55:00,20.17,20.24,20.16,20.22,27300.0,20.17,20.24,20.16,20.22,27300.0
2012-08-14 15:00:00,20.23,20.23,20.2,20.21,12700.0,20.23,20.23,20.2,20.21,12700.0
2012-08-14 15:05:00,20.21,20.22,20.17,20.17,36900.0,20.21,20.22,20.17,20.17,36900.0
2012-08-14 15:10:00,20.17,20.17,20.04,20.04,47500.0,20.17,20.17,20.04,20.04,47500.0
2012-08-14 15:15:00,20.05,20.1,20.02,20.05,44700.0,20.05,20.1,20.02,20.05,44700.0
2012-08-14 15:20:00,20.06,20.13,20.05,20.11,24800.0,20.06,20.13,20.05,20.11,24800.0
2012-08-14 15:25:00,20.11,20.12,20.07,20.11,33200.0,20.11,20.12,20.07,20.11,33200.0
2012-08-14 15:30:00,20.1,20.12,20.03,20.03,72200.0,20.1,20.12,20.03,20.03,72200.0
2012-08-14 15:35:00,20.04,20.04,19.95,20.01,67200.0,20.04,20.04,19.95,20.01,67200.0
2012-08-14 15:40:00,20.01,20.03,19.96,19.98,55300.0,20.01,20.03,19.96,19.98,55300.0
2012-08-14 15:45:00,19.98,20.0,19.96,19.97,59000.0,19.98,20.0,19.96,19.97,59000.0
2012-08-14 15:50:00,19.98,20.05,19.97,20.01,99900.0,19.98,20.05,19.97,20.01,99900.0
2012-08-14 15:55:00,20.01,20.05,20.0,20.04,167300.0,20.01,20.05,20.0,20.04,167300.0
2012-08-15 09:30:00,19.56,19.8,19.56,19.67,199900.0,19.56,19.8,19.56,19.67,199900.0
2012-08-15 09:35:00,19.68,19.89,19.68,19.88,79200.0,19.68,19.89,19.68,19.88,79200.0
2012-08-15 09:40:00,19.88,20.16,19.86,20.14,91000.0,19.88,20.16,19.86,20.14,91000.0
2012-08-15 09:45:00,20.13,20.28,20.06,20.17,121700.0,20.13,20.28,20.06,20.17,121700.0
2012-08-15 09:50:00,20.18,20.23,20.09,20.23,75700.0,20.18,20.23,20.09,20.23,75700.0
2012-08-15 09:55:00,20.21,20.45,20.19,20.37,156300.0,20.21,20.45,20.19,20.37,156300.0
2012-08-15 10:00:00,20.38,20.43,20.3,20.3,67300.0,20.38,20.43,20.3,20.3,67300.0
2012-08-15 10:05:00,20.31,20.32,20.17,20.27,63000.0,20.31,20.32,20.17,20.27,63000.0
2012-08-15 10:10:00,20.27,20.37,20.16,20.21,71900.0,20.27,20.37,20.16,20.21,71900.0
2012-08-15 10:15:00,20.23,20.25,20.19,20.19,43100.0,20.23,20.25,20.19,20.19,43100.0
2012-08-15 10:20:00,20.21,20.21,20.08,20.12,47700.0,20.21,20.21,20.08,20.12,47700.0
2012-08-15 10:25:00,20.13,20.35,20.13,20.3,47200.0,20.13,20.35,20.13,20.3,47200.0
2012-08-15 10:30:00,20.31,20.36,20.22,20.33,43000.0,20.31,20.36,20.22,20.33,43000.0
2012-08-15 10:35:00,20.33,20.36,20.28,20.29,39700.0,20.33,20.36,20.28,20.29,39700.0
2012-08-15 10:40:00,20.3,20.38,20.28,20.3,84400.0,20.3,20.38,20.28,20.3,84400.0
2012-08-15 10:45:00,20.31,20.37,20.26,20.36,58600.0,20.31,20.37,20.26,20.36,58600.0
2012-08-15 10:50:00,20.36,20.55,20.36,20.51,84500.0,20.36,20.55,20.36,20.51,84500.0
2012-08-15 10:55:00,20.51,20.63,20.47,20.47,110400.0,20.51,20.63,20.47,20.47,110400.0
2012-08-15 11:00:00,20.48,20.55,20.45,20.52,67800.0,20.48,20.55,20.45,20.52,67800.0
2012-08-15 11:05:00,20.51,20.51,20.42,20.47,43400.0,20.51,20.51,20.42,20.47,43400.0
2012-08-15 11:10:00,20.49,20.55,20.46,20.55,33400.0,20.49,20.55,20.46,20.55,33400.0
2012-08-15 11:15:00,20.55,20.63,20.55,20.59,55900.0,20.55,20.63,20.55,20.59,55900.0
2012-08-15 11:20:00,20.59,20.68,20.51,20.56,73600.0,20.59,20.68,20.51,20.56,73600.0
2012-08-15 11:25:00,20.55,20.62,20.54,20.56,69600.0,20.55,20.62,20.54,20.56,69600.0
2012-08-15 11:30:00,20.55,20.8,20.5,20.76,191400.0,20.55,20.8,20.5,20.76,191400.0
2012-08-15 11:35:00,20.74,20.82,20.7,20.7,87200.0,20.74,20.82,20.7,20.7,87200.0
2012-08-15 11:40:00,20.71,20.77,20.68,20.68,56000.0,20.71,20.77,20.68,20.68,56000.0
2012-08-15 11:45:00,20.7,20.8,20.7,20.78,37400.0,20.7,20.8,20.7,20.78,37400.0
2012-08-15 11:50:00,20.79,20.84,20.73,20.82,64200.0,20.79,20.84,20.73,20.82,64200.0
2012-08-15 11:55:00,20.82,20.84,20.75,20.77,70400.0,20.82,20.84,20.75,20.77,70400.0
2012-08-15 12:00:00,20.77,20.88,20.77,20.86,22300.0,20.77,20.88,20.77,20.86,22300.0
2012-08-15 12:05:00,20.86,20.89,20.83,20.83,53400.0,20.86,20.89,20.83,20.83,53400.0
2012-08-15 12:10:00,20.84,20.87,20.78,20.85,52300.0,20.84,20.87,20.78,20.85,52300.0
2012-08-15 12:15:00,20.85,20.85,20.71,20.8,77500.0,20.85,20.85,20.71,20.8,77500.0
2012-08-15 12:20:00,20.81,20.88,20.8,20.85,43700.0,20.81,20.88,20.8,20.85,43700.0
2012-08-15 12:25:00,20.83,20.9,20.81,20.9,27300.0,20.83,20.9,20.81,20.9,27300.0
2012-08-15 12:30:00,20.9,20.94,20.81,20.81,58200.0,20.9,20.94,20.81,20.81,58200.0
2012-08-15 12:35:00,20.82,20.91,20.82,20.83,45700.0,20.82,20.91,20.82,20.83,45700.0
2012-08-15 12:40:00,20.83,20.83,20.72,20.78,39900.0,20.83,20.83,20.72,20.78,39900.0
2012-08-15 12:45:00,20.77,20.84,20.75,20.83,24500.0,20.77,20.84,20.75,20.83,24500.0
2012-08-15 12:50:00,20.83,20.89,20.8,20.89,32900.0,20.83,20.89,20.8,20.89,32900.0
2012-08-15 12:55:00,20.89,20.92,20.83,20.83,49600.0,20.89,20.92,20.83,20.83,49600.0
2012-08-15 13:00:00,20.81,20.89,20.79,20.85,48200.0,20.81,20.89,20.79,20.85,48200.0
2012-08-15 13:05:00,20.85,20.89,20.83,20.89,34200.0,20.85,20.89,20.83,20.89,34200.0
2012-08-15 13:10:00,20.89,20.89,20.83,20.85,32900.0,20.89,20.89,20.83,20.85,32900.0
2012-08-15 13:15:00,20.85,20.85,20.75,20.78,46000.0,20.85,20.85,20.75,20.78,46000.0
2012-08-15 13:20:00,20.8,20.85,20.8,20.84,34700.0,20.8,20.85,20.8,20.84,34700.0
2012-08-15 13:25:00,20.84,20.9,20.83,20.89,26100.0,20.84,20.9,20.83,20.89,26100.0
2012-08-15 13:30:00,20.88,20.9,20.88,20.88,50600.0,20.88,20.9,20.88,20.88,50600.0
2012-08-15 13:35:00,20.89,20.95,20.88,20.93,71700.0,20.89,20.95,20.88,20.93,71700.0
2012-08-15 13:40:00,20.94,20.97,20.91,20.95,43000.0,20.94,20.97,20.91,20.95,43000.0
2012-08-15 13:45:00,20.95,20.99,20.95,20.98,61700.0,20.95,20.99,20.95,20.98,61700.0
2012-08-15 13:50:00,20.98,21.04,20.97,21.03,50200.0,20.98,21.04,20.97,21.03,50200.0
2012-08-15 13:55:00,21.03,21.06,20.95,21.01,68000.0,21.03,21.06,20.95,21.01,68000.0
2012-08-15 14:00:00,21.01,21.06,21.0,21.03,45400.0,21.01,21.06,21.0,21.03,45400.0
2012-08-15 14:05:00,21.04,21.07,20.89,20.9,77900.0,21.04,21.07,20.89,20.9,77900.0
2012-08-15 14:10:00,20.91,20.98,20.85,20.93,67400.0,20.91,20.98,20.85,20.93,67400.0
2012-08-15 14:15:00,20.94,20.94,20.88,20.89,21500.0,20.94,20.94,20.88,20.89,21500.0
2012-08-15 14:20:00,20.9,21.02,20.89,21.01,46600.0,20.9,21.02,20.89,21.01,46600.0
2012-08-15 14:25:00,21.01,21.05,21.0,21.03,31200.0,21.01,21.05,21.0,21.03,31200.0
2012-08-15 14:30:00,21.03,21.07,21.03,21.06,36000.0,21.03,21.07,21.03,21.06,36000.0
2012-08-15 14:35:00,21.06,21.14,21.04,21.14,85400.0,21.06,21.14,21.04,21.14,85400.0
2012-08-15 14:40:00,21.13,21.14,21.08,21.08,63600.0,21.13,21.14,21.08,21.08,63600.0
2012-08-15 14:45:00,21.07,21.13,21.03,21.13,43800.0,21.07,21.13,21.03,21.13,43800.0
2012-08-15 14:50:00,21.13,21.17,21.12,21.17,55500.0,21.13,21.17,21.12,21.17,55500.0
2012-08-15 14:55:00,21.16,21.18,21.15,21.17,34100.0,21.16,21.18,21.15,21.17,34100.0
2012-08-15 15:00:00,21.17,21.27,21.16,21.23,108600.0,21.17,21.27,21.16,21.23,108600.0
2012-08-15 15:05:00,21.22,21.27,21.07,21.14,94100.0,21.22,21.27,21.07,21.14,94100.0
2012-08-15 15:10:00,21.14,21.15,21.08,21.15,56600.0,21.14,21.15,21.08,21.15,56600.0
2012-08-15 15:15:00,21.15,21.21,21.09,21.1,68000.0,21.15,21.21,21.09,21.1,68000.0
2012-08-15 15:20:00,21.1,21.11,21.06,21.08,35600.0,21.1,21.11,21.06,21.08,35600.0
2012-08-15 15:25:00,21.09,21.1,21.03,21.09,42300.0,21.09,21.1,21.03,21.09,42300.0
2012-08-15 15:30:00,21.08,21.08,21.02,21.03,62400.0,21.08,21.08,21.02,21.03,62400.0
2012-08-15 15:35:00,21.04,21.07,21.02,21.02,63000.0,21.04,21.07,21.02,21.02,63000.0
2012-08-15 15:40:00,21.01,21.04,20.99,21.02,109600.0,21.01,21.04,20.99,21.02,109600.0
2012-08-15 15:45:00,21.03,21.06,20.99,21.06,86100.0,21.03,21.06,20.99,21.06,86100.0
2012-08-15 15:50:00,21.06,21.1,21.06,21.1,111700.0,21.06,21.1,21.06,21.1,111700.0
2012-08-15 15:55:00,21.1,21.1,21.06,21.1,128500.0,21.1,21.1,21.06,21.1,128500.0
2012-08-16 09:30:00,21.14,21.45,21.11,21.25,192700.0,21.14,21.45,21.11,21.25,192700.0
2012-08-16 09:35:00,21.24,21.53,21.22,21.53,97900.0,21.24,21.53,21.22,21.53,97900.0
2012-08-16 09:40:00,21.53,21.55,21.43,21.44,86800.0,21.53,21.55,21.43,21.44,86800.0
2012-08-16 09:45:00,21.44,21.7,21.43,21.6,213200.0,21.44,21.7,21.43,21.6,213200.0
2012-08-16 09:50:00,21.6,21.75,21.56,21.59,111700.0,21.6,21.75,21.56,21.59,111700.0
2012-08-16 09:55:00,21.59,21.66,21.48,21.53,69100.0,21.59,21.66,21.48,21.53,69100.0
2012-08-16 10:00:00,21.52,21.52,21.44,21.46,57600.0,21.52,21.52,21.44,21.46,57600.0
2012-08-16 10:05:00,21.46,21.48,21.28,21.37,80400.0,21.46,21.48,21.28,21.37,80400.0
2012-08-16 10:10:00,21.36,21.37,21.22,21.24,45600.0,21.36,21.37,21.22,21.24,45600.0
2012-08-16 10:15:00,21.24,21.4,21.22,21.4,64300.0,21.24,21.4,21.22,21.4,64300.0
2012-08-16 10:20:00,21.41,21.5,21.38,21.5,109200.0,21.41,21.5,21.38,21.5,109200.0
2012-08-16 10:25:00,21.5,21.55,21.45,21.45,49300.0,21.5,21.55,21.45,21.45,49300.0
2012-08-16 10:30:00,21.46,21.55,21.4,21.53,51400.0,21.46,21.55,21.4,21.53,51400.0
2012-08-16 10:35:00,21.54,21.58,21.5,21.57,52800.0,21.54,21.58,21.5,21.57,52800.0
2012-08-16 10:40:00,21.57,21.59,21.5,21.55,41300.0,21.57,21.59,21.5,21.55,41300.0
2012-08-16 10:45:00,21.55,21.58,21.5,21.5,15800.0,21.55,21.58,21.5,21.5,15800.0
2012-08-16 10:50:00,21.52,21.58,21.51,21.56,47100.0,21.52,21.58,21.51,21.56,47100.0
2012-08-16 10:55:00,21.57,21.68,21.56,21.67,147800.0,21.57,21.68,21.56,21.67,147800.0
2012-08-16 11:00:00,21.66,21.8,21.66,21.8,90500.0,21.66,21.8,21.66,21.8,90500.0
2012-08-16 11:05:00,21.79,21.79,21.68,21.7,73000.0,21.79,21.79,21.68,21.7,73000.0
2012-08-16 11:10:00,21.7,21.94,21.69,21.93,142100.0,21.7,21.94,21.69,21.93,142100.0
2012-08-16 11:15:00,21.92,21.93,21.78,21.8,111000.0,21.92,21.93,21.78,21.8,111000.0
2012-08-16 11:20:00,21.81,21.87,21.79,21.85,67700.0,21.81,21.87,21.79,21.85,67700.0
2012-08-16 11:25:00,21.85,21.88,21.82,21.84,27500.0,21.85,21.88,21.82,21.84,27500.0
2012-08-16 11:30:00,21.85,21.96,21.84,21.95,49000.0,21.85,21.96,21.84,21.95,49000.0
2012-08-16 11:35:00,21.94,22.08,21.94,22.02,97600.0,21.94,22.08,21.94,22.02,97600.0
2012-08-16 11:40:00,22.02,22.05,21.98,22.03,63500.0,22.02,22.05,21.98,22.03,63500.0
2012-08-16 11:45:00,22.04,22.11,22.04,22.07,67500.0,22.04,22.11,22.04,22.07,67500.0
2012-08-16 11:50:00,22.07,22.09,22.03,22.05,124100.0,22.07,22.09,22.03,22.05,124100.0
2012-08-16 11:55:00,22.05,22.06,21.97,21.97,36900.0,22.05,22.06,21.97,21.97,36900.0
2012-08-16 12:00:00,21.98,22.0,21.93,21.94,49600.0,21.98,22.0,21.93,21.94,49600.0
2012-08-16 12:05:00,21.95,22.01,21.9,21.95,78900.0,21.95,22.01,21.9,21.95,78900.0
2012-08-16 12:10:00,21.95,21.99,21.91,21.91,39700.0,21.95,21.99,21.91,21.91,39700.0
2012-08-16 12:15:00,21.91,22.0,21.85,21.86,55600.0,21.91,22.0,21.85,21.86,55600.0
2012-08-16 12:20:00,21.86,21.93,21.82,21.88,49800.0,21.86,21.93,21.82,21.88,49800.0
2012-08-16 12:25:00,21.87,21.99,21.87,21.97,30400.0,21.87,21.99,21.87,21.97,30400.0
2012-08-16 12:30:00,21.97,21.98,21.91,21.93,27800.0,21.97,21.98,21.91,21.93,27800.0
2012-08-16 12:35:00,21.93,21.99,21.93,21.97,26300.0,21.93,21.99,21.93,21.97,26300.0
2012-08-16 12:40:00,21.97,21.98,21.95,21.95,7900.0,21.97,21.98,21.95,21.95,7900.0
2012-08-16 12:45:00,21.96,21.97,21.89,21.9,19300.0,21.96,21.97,21.89,21.9,19300.0
2012-08-16 12:50:00,21.9,21.98,21.89,21.98,18400.0,21.9,21.98,21.89,21.98,18400.0
2012-08-16 12:55:00,21.98,21.98,21.95,21.97,15800.0,21.98,21.98,21.95,21.97,15800.0
2012-08-16 13:00:00,21.98,21.98,21.92,21.97,9900.0,21.98,21.98,21.92,21.97,9900.0
2012-08-16 13:05:00,21.97,22.05,21.96,22.04,52100.0,21.97,22.05,21.96,22.04,52100.0
2012-08-16 13:10:00,22.05,22.05,22.01,22.04,32400.0,22.05,22.05,22.01,22.04,32400.0
2012-08-16 13:15:00,22.03,22.06,22.02,22.03,34100.0,22.03,22.06,22.02,22.03,34100.0
2012-08-16 13:20:00,22.01,22.04,21.97,22.01,59000.0,22.01,22.04,21.97,22.01,59000.0
2012-08-16 13:25:00,22.01,22.05,22.0,22.04,31600.0,22.01,22.05,22.0,22.04,31600.0
2012-08-16 13:30:00,22.04,22.15,22.03,22.13,109400.0,22.04,22.15,22.03,22.13,109400.0
2012-08-16 13:35:00,22.15,22.19,22.12,22.18,56100.0,22.15,22.19,22.12,22.18,56100.0
2012-08-16 13:40:00,22.19,22.19,22.09,22.1,47900.0,22.19,22.19,22.09,22.1,47900.0
2012-08-16 13:45:00,22.11,22.19,22.11,22.16,47400.0,22.11,22.19,22.11,22.16,47400.0
2012-08-16 13:50:00,22.15,22.19,22.14,22.17,23200.0,22.15,22.19,22.14,22.17,23200.0
2012-08-16 13:55:00,22.18,22.19,22.15,22.15,27000.0,22.18,22.19,22.15,22.15,27000.0
2012-08-16 14:00:00,22.16,22.17,22.08,22.08,38100.0,22.16,22.17,22.08,22.08,38100.0
2012-08-16 14:05:00,22.08,22.08,21.95,21.98,92100.0,22.08,22.08,21.95,21.98,92100.0
2012-08-16 14:10:00,21.97,21.98,21.86,21.87,50000.0,21.97,21.98,21.86,21.87,50000.0
2012-08-16 14:15:00,21.86,21.88,21.72,21.72,90400.0,21.86,21.88,21.72,21.72,90400.0
2012-08-16 14:20:00,21.73,21.74,21.61,21.62,58600.0,21.73,21.74,21.61,21.62,58600.0
2012-08-16 14:25:00,21.61,21.81,21.57,21.79,83700.0,21.61,21.81,21.57,21.79,83700.0
2012-08-16 14:30:00,21.79,21.87,21.77,21.79,84800.0,21.79,21.87,21.77,21.79,84800.0
2012-08-16 14:35:00,21.78,21.86,21.73,21.83,55600.0,21.78,21.86,21.73,21.83,55600.0
2012-08-16 14:40:00,21.83,21.85,21.79,21.8,17600.0,21.83,21.85,21.79,21.8,17600.0
2012-08-16 14:45:00,21.8,21.84,21.79,21.81,30500.0,21.8,21.84,21.79,21.81,30500.0
2012-08-16 14:50:00,21.8,21.8,21.65,21.7,63100.0,21.8,21.8,21.65,21.7,63100.0
2012-08-16 14:55:00,21.7,21.74,21.65,21.68,64800.0,21.7,21.74,21.65,21.68,64800.0
2012-08-16 15:00:00,21.67,21.67,21.52,21.52,111000.0,21.67,21.67,21.52,21.52,111000.0
2012-08-16 15:05:00,21.52,21.53,21.46,21.48,112000.0,21.52,21.53,21.46,21.48,112000.0
2012-08-16 15:10:00,21.48,21.51,21.48,21.5,59900.0,21.48,21.51,21.48,21.5,59900.0
2012-08-16 15:15:00,21.5,21.57,21.49,21.56,78400.0,21.5,21.57,21.49,21.56,78400.0
2012-08-16 15:20:00,21.56,21.57,21.52,21.53,41600.0,21.56,21.57,21.52,21.53,41600.0
2012-08-16 15:25:00,21.54,21.57,21.54,21.56,44900.0,21.54,21.57,21.54,21.56,44900.0
2012-08-16 15:30:00,21.56,21.57,21.52,21.55,53500.0,21.56,21.57,21.52,21.55,53500.0
2012-08-16 15:35:00,21.56,21.56,21.47,21.5,86300.0,21.56,21.56,21.47,21.5,86300.0
2012-08-16 15:40:00,21.5,21.51,21.39,21.43,81700.0,21.5,21.51,21.39,21.43,81700.0
2012-08-16 15:45:00,21.44,21.45,21.39,21.45,77100.0,21.44,21.45,21.39,21.45,77100.0
2012-08-16 15:50:00,21.45,21.52,21.45,21.48,98500.0,21.45,21.52,21.45,21.48,98500.0
2012-08-16 15:55:00,21.47,21.5,21.46,21.48,111300.0,21.47,21.5,21.46,21.48,111300.0
2012-08-17 09:30:00,21.55,21.87,21.55,21.87,250000.0,21.55,21.87,21.55,21.87,250000.0
2012-08-17 09:35:00,21.86,21.98,21.74,21.87,192400.0,21.86,21.98,21.74,21.87,192400.0
2012-08-17 09:40:00,21.88,21.97,21.77,21.8,104900.0,21.88,21.97,21.77,21.8,104900.0
2012-08-17 09:45:00,21.78,21.81,21.62,21.74,150100.0,21.78,21.81,21.62,21.74,150100.0
2012-08-17 09:50:00,21.73,21.85,21.65,21.68,92700.0,21.73,21.85,21.65,21.68,92700.0
2012-08-17 09:55:00,21.67,21.68,21.57,21.58,97000.0,21.67,21.68,21.57,21.58,97000.0
2012-08-17 10:00:00,21.59,21.59,21.44,21.52,154900.0,21.59,21.59,21.44,21.52,154900.0
2012-08-17 10:05:00,21.53,21.69,21.52,21.69,81200.0,21.53,21.69,21.52,21.69,81200.0
2012-08-17 10:10:00,21.68,21.7,21.55,21.55,58700.0,21.68,21.7,21.55,21.55,58700.0
2012-08-17 10:15:00,21.55,21.62,21.52,21.56,49000.0,21.55,21.62,21.52,21.56,49000.0
2012-08-17 10:20:00,21.55,21.55,21.4,21.48,92600.0,21.55,21.55,21.4,21.48,92600.0
2012-08-17 10:25:00,21.48,21.48,21.28,21.3,87100.0,21.48,21.48,21.28,21.3,87100.0
2012-08-17 10:30:00,21.3,21.31,21.09,21.26,171300.0,21.3,21.31,21.09,21.26,171300.0
2012-08-17 10:35:00,21.27,21.37,21.17,21.36,78100.0,21.27,21.37,21.17,21.36,78100.0
2012-08-17 10:40:00,21.38,21.39,21.2,21.23,60600.0,21.38,21.39,21.2,21.23,60600.0
2012-08-17 10:45:00,21.23,21.26,21.14,21.15,70000.0,21.23,21.26,21.14,21.15,70000.0
2012-08-17 10:50:00,21.15,21.28,21.1,21.22,64300.0,21.15,21.28,21.1,21.22,64300.0
2012-08-17 10:55:00,21.23,21.35,21.23,21.35,81000.0,21.23,21.35,21.23,21.35,81000.0
2012-08-17 11:00:00,21.34,21.42,21.31,21.35,92700.0,21.34,21.42,21.31,21.35,92700.0
2012-08-17 11:05:00,21.34,21.36,21.31,21.33,30400.0,21.34,21.36,21.31,21.33,30400.0
2012-08-17 11:10:00,21.32,21.35,21.27,21.29,47400.0,21.32,21.35,21.27,21.29,47400.0
2012-08-17 11:15:00,21.27,21.28,21.16,21.21,32800.0,21.27,21.28,21.16,21.21,32800.0
2012-08-17 11:20:00,21.22,21.3,21.22,21.25,26800.0,21.22,21.3,21.22,21.25,26800.0
2012-08-17 11:25:00,21.25,21.32,21.22,21.32,20900.0,21.25,21.32,21.22,21.32,20900.0
2012-08-17 11:30:00,21.31,21.34,21.26,21.33,25300.0,21.31,21.34,21.26,21.33,25300.0
2012-08-17 11:35:00,21.34,21.36,21.24,21.25,41100.0,21.34,21.36,21.24,21.25,41100.0
2012-08-17 11:40:00,21.25,21.32,21.25,21.32,15100.0,21.25,21.32,21.25,21.32,15100.0
2012-08-17 11:45:00,21.33,21.33,21.28,21.31,20700.0,21.33,21.33,21.28,21.31,20700.0
2012-08-17 11:50:00,21.31,21.37,21.29,21.29,34200.0,21.31,21.37,21.29,21.29,34200.0
2012-08-17 11:55:00,21.29,21.29,21.24,21.28,31300.0,21.29,21.29,21.24,21.28,31300.0
2012-08-17 12:00:00,21.28,21.32,21.25,21.32,26400.0,21.28,21.32,21.25,21.32,26400.0
2012-08-17 12:05:00,21.32,21.35,21.2,21.2,36000.0,21.32,21.35,21.2,21.2,36000.0
2012-08-17 12:10:00,21.21,21.28,21.2,21.27,39600.0,21.21,21.28,21.2,21.27,39600.0
2012-08-17 12:15:00,21.28,21.39,21.27,21.35,97900.0,21.28,21.39,21.27,21.35,97900.0
2012-08-17 12:20:00,21.36,21.38,21.35,21.35,19400.0,21.36,21.38,21.35,21.35,19400.0
2012-08-17 12:25:00,21.36,21.36,21.29,21.3,38100.0,21.36,21.36,21.29,21.3,38100.0
2012-08-17 12:30:00,21.3,21.31,21.3,21.31,6700.0,21.3,21.31,21.3,21.31,6700.0
2012-08-17 12:35:00,21.31,21.36,21.27,21.36,47100.0,21.31,21.36,21.27,21.36,47100.0
2012-08-17 12:40:00,21.36,21.45,21.36,21.45,51100.0,21.36,21.45,21.36,21.45,51100.0
2012-08-17 12:45:00,21.45,21.45,21.41,21.43,25300.0,21.45,21.45,21.41,21.43,25300.0
2012-08-17 12:50:00,21.43,21.43,21.39,21.39,35800.0,21.43,21.43,21.39,21.39,35800.0
2012-08-17 12:55:00,21.38,21.4,21.34,21.35,32400.0,21.38,21.4,21.34,21.35,32400.0
2012-08-17 13:00:00,21.35,21.36,21.26,21.27,51600.0,21.35,21.36,21.26,21.27,51600.0
2012-08-17 13:05:00,21.27,21.4,21.27,21.4,56000.0,21.27,21.4,21.27,21.4,56000.0
2012-08-17 13:10:00,21.39,21.43,21.36,21.38,53000.0,21.39,21.43,21.36,21.38,53000.0
2012-08-17 13:15:00,21.37,21.39,21.35,21.38,14700.0,21.37,21.39,21.35,21.38,14700.0
2012-08-17 13:20:00,21.37,21.38,21.34,21.36,21100.0,21.37,21.38,21.34,21.36,21100.0
2012-08-17 13:25:00,21.36,21.4,21.36,21.39,16500.0,21.36,21.4,21.36,21.39,16500.0
2012-08-17 13:30:00,21.39,21.4,21.35,21.4,21100.0,21.39,21.4,21.35,21.4,21100.0
2012-08-17 13:35:00,21.4,21.45,21.4,21.43,23900.0,21.4,21.45,21.4,21.43,23900.0
2012-08-17 13:40:00,21.42,21.43,21.39,21.42,17200.0,21.42,21.43,21.39,21.42,17200.0
2012-08-17 13:45:00,21.42,21.43,21.34,21.34,17100.0,21.42,21.43,21.34,21.34,17100.0
2012-08-17 13:50:00,21.34,21.37,21.31,21.35,81600.0,21.34,21.37,21.31,21.35,81600.0
2012-08-17 13:55:00,21.35,21.38,21.32,21.33,80400.0,21.35,21.38,21.32,21.33,80400.0
2012-08-17 14:00:00,21.34,21.35,21.28,21.28,27200.0,21.34,21.35,21.28,21.28,27200.0
2012-08-17 14:05:00,21.28,21.3,21.25,21.3,21000.0,21.28,21.3,21.25,21.3,21000.0
2012-08-17 14:10:00,21.29,21.3,21.27,21.28,14500.0,21.29,21.3,21.27,21.28,14500.0
2012-08-17 14:15:00,21.27,21.28,21.27,21.27,4500.0,21.27,21.28,21.27,21.27,4500.0
2012-08-17 14:20:00,21.28,21.31,21.25,21.29,29400.0,21.28,21.31,21.25,21.29,29400.0
2012-08-17 14:25:00,21.29,21.38,21.29,21.34,47300.0,21.29,21.38,21.29,21.34,47300.0
2012-08-17 14:30:00,21.35,21.35,21.29,21.31,29400.0,21.35,21.35,21.29,21.31,29400.0
2012-08-17 14:35:00,21.32,21.33,21.3,21.33,18500.0,21.32,21.33,21.3,21.33,18500.0
2012-08-17 14:40:00,21.33,21.33,21.26,21.3,23500.0,21.33,21.33,21.26,21.3,23500.0
2012-08-17 14:45:00,21.29,21.29,21.25,21.26,26400.0,21.29,21.29,21.25,21.26,26400.0
2012-08-17 14:50:00,21.26,21.3,21.25,21.27,18700.0,21.26,21.3,21.25,21.27,18700.0
2012-08-17 14:55:00,21.26,21.27,21.22,21.23,26600.0,21.26,21.27,21.22,21.23,26600.0
2012-08-17 15:00:00,21.23,21.32,21.23,21.29,62600.0,21.23,21.32,21.23,21.29,62600.0
2012-08-17 15:05:00,21.28,21.31,21.27,21.3,29000.0,21.28,21.31,21.27,21.3,29000.0
2012-08-17 15:10:00,21.3,21.3,21.26,21.26,26800.0,21.3,21.3,21.26,21.26,26800.0
2012-08-17 15:15:00,21.26,21.3,21.25,21.26,46400.0,21.26,21.3,21.25,21.26,46400.0
2012-08-17 15:20:00,21.27,21.28,21.26,21.27,17900.0,21.27,21.28,21.26,21.27,17900.0
2012-08-17 15:25:00,21.28,21.29,21.26,21.29,25200.0,21.28,21.29,21.26,21.29,25200.0
2012-08-17 15:30:00,21.29,21.29,21.21,21.22,63800.0,21.29,21.29,21.21,21.22,63800.0
2012-08-17 15:35:00,21.22,21.22,21.14,21.17,84500.0,21.22,21.22,21.14,21.17,84500.0
2012-08-17 15:40:00,21.16,21.22,21.14,21.21,79300.0,21.16,21.22,21.14,21.21,79300.0
2012-08-17 15:45:00,21.22,21.26,21.19,21.23,67900.0,21.22,21.26,21.19,21.23,67900.0
2012-08-17 15:50:00,21.23,21.27,21.2,21.23,96600.0,21.23,21.27,21.2,21.23,96600.0
2012-08-17 15:55:00,21.23,21.3,21.21,21.24,158100.0,21.23,21.3,21.21,21.24,158100.0
2012-08-20 09:30:00,21.29,21.3,21.02,21.13,91500.0,21.29,21.3,21.02,21.13,91500.0
2012-08-20 09:35:00,21.14,21.3,21.12,21.26,30900.0,21.14,21.3,21.12,21.26,30900.0
2012-08-20 09:40:00,21.25,21.56,21.2,21.56,123800.0,21.25,21.56,21.2,21.56,123800.0
2012-08-20 09:45:00,21.56,21.91,21.52,21.85,254500.0,21.56,21.91,21.52,21.85,254500.0
2012-08-20 09:50:00,21.86,22.45,21.85,22.45,477100.0,21.86,22.45,21.85,22.45,477100.0
2012-08-20 09:55:00,22.45,22.53,22.19,22.19,384600.0,22.45,22.53,22.19,22.19,384600.0
2012-08-20 10:00:00,22.2,22.4,22.16,22.23,172900.0,22.2,22.4,22.16,22.23,172900.0
2012-08-20 10:05:00,22.23,22.33,22.16,22.17,91800.0,22.23,22.33,22.16,22.17,91800.0
2012-08-20 10:10:00,22.18,22.29,22.18,22.27,158800.0,22.18,22.29,22.18,22.27,158800.0
2012-08-20 10:15:00,22.27,22.29,22.02,22.11,168400.0,22.27,22.29,22.02,22.11,168400.0
2012-08-20 10:20:00,22.13,22.16,21.88,22.0,152100.0,22.13,22.16,21.88,22.0,152100.0
2012-08-20 10:25:00,22.0,22.22,21.99,22.22,113000.0,22.0,22.22,21.99,22.22,113000.0
2012-08-20 10:30:00,22.21,22.23,22.07,22.18,80900.0,22.21,22.23,22.07,22.18,80900.0
2012-08-20 10:35:00,22.18,22.39,22.11,22.39,188900.0,22.18,22.39,22.11,22.39,188900.0
2012-08-20 10:40:00,22.39,22.47,22.31,22.41,172500.0,22.39,22.47,22.31,22.41,172500.0
2012-08-20 10:45:00,22.42,22.75,22.41,22.7,322800.0,22.42,22.75,22.41,22.7,322800.0
2012-08-20 10:50:00,22.71,22.72,22.49,22.57,158700.0,22.71,22.72,22.49,22.57,158700.0
2012-08-20 10:55:00,22.58,22.74,22.57,22.58,117400.0,22.58,22.74,22.57,22.58,117400.0
2012-08-20 11:00:00,22.59,22.74,22.57,22.72,137300.0,22.59,22.74,22.57,22.72,137300.0
2012-08-20 11:05:00,22.73,22.73,22.52,22.59,101400.0,22.73,22.73,22.52,22.59,101400.0
2012-08-20 11:10:00,22.59,22.84,22.59,22.84,142700.0,22.59,22.84,22.59,22.84,142700.0
2012-08-20 11:15:00,22.83,22.9,22.75,22.78,145200.0,22.83,22.9,22.75,22.78,145200.0
2012-08-20 11:20:00,22.78,22.89,22.7,22.83,122500.0,22.78,22.89,22.7,22.83,122500.0
2012-08-20 11:25:00,22.82,22.93,22.75,22.88,143400.0,22.82,22.93,22.75,22.88,143400.0
2012-08-20 11:30:00,22.9,22.9,22.63,22.73,126200.0,22.9,22.9,22.63,22.73,126200.0
2012-08-20 11:35:00,22.75,22.83,22.71,22.83,62300.0,22.75,22.83,22.71,22.83,62300.0
2012-08-20 11:40:00,22.84,22.9,22.76,22.83,76500.0,22.84,22.9,22.76,22.83,76500.0
2012-08-20 11:45:00,22.84,22.92,22.84,22.91,62700.0,22.84,22.92,22.84,22.91,62700.0
2012-08-20 11:50:00,22.91,23.06,22.88,23.02,191800.0,22.91,23.06,22.88,23.02,191800.0
2012-08-20 11:55:00,23.02,23.08,22.85,22.96,121600.0,23.02,23.08,22.85,22.96,121600.0
2012-08-20 12:00:00,22.93,23.03,22.89,22.93,84800.0,22.93,23.03,22.89,22.93,84800.0
2012-08-20 12:05:00,22.91,22.98,22.84,22.86,69300.0,22.91,22.98,22.84,22.86,69300.0
2012-08-20 12:10:00,22.87,23.0,22.87,22.97,62900.0,22.87,23.0,22.87,22.97,62900.0
2012-08-20 12:15:00,22.97,23.03,22.94,23.03,57000.0,22.97,23.03,22.94,23.03,57000.0
2012-08-20 12:20:00,23.03,23.11,23.01,23.06,92700.0,23.03,23.11,23.01,23.06,92700.0
2012-08-20 12:25:00,23.09,23.16,23.05,23.08,78400.0,23.09,23.16,23.05,23.08,78400.0
2012-08-20 12:30:00,23.07,23.08,22.93,22.97,128100.0,23.07,23.08,22.93,22.97,128100.0
2012-08-20 12:35:00,22.97,23.02,22.9,22.9,61000.0,22.97,23.02,22.9,22.9,61000.0
2012-08-20 12:40:00,22.92,22.99,22.86,22.97,61600.0,22.92,22.99,22.86,22.97,61600.0
2012-08-20 12:45:00,22.97,23.09,22.96,23.06,66700.0,22.97,23.09,22.96,23.06,66700.0
2012-08-20 12:50:00,23.07,23.07,23.0,23.03,32400.0,23.07,23.07,23.0,23.03,32400.0
2012-08-20 12:55:00,23.03,23.08,23.01,23.03,34400.0,23.03,23.08,23.01,23.03,34400.0
2012-08-20 13:00:00,23.02,23.09,23.0,23.04,23800.0,23.02,23.09,23.0,23.04,23800.0
2012-08-20 13:05:00,23.03,23.03,22.9,22.94,68000.0,23.03,23.03,22.9,22.94,68000.0
2012-08-20 13:10:00,22.94,23.01,22.94,22.98,31100.0,22.94,23.01,22.94,22.98,31100.0
2012-08-20 13:15:00,22.99,23.01,22.83,22.85,49000.0,22.99,23.01,22.83,22.85,49000.0
2012-08-20 13:20:00,22.86,22.93,22.78,22.91,53700.0,22.86,22.93,22.78,22.91,53700.0
2012-08-20 13:25:00,22.92,22.98,22.89,22.92,41700.0,22.92,22.98,22.89,22.92,41700.0
2012-08-20 13:30:00,22.92,22.96,22.83,22.83,55700.0,22.92,22.96,22.83,22.83,55700.0
2012-08-20 13:35:00,22.83,22.84,22.7,22.73,105100.0,22.83,22.84,22.7,22.73,105100.0
2012-08-20 13:40:00,22.73,22.77,22.67,22.74,67300.0,22.73,22.77,22.67,22.74,67300.0
2012-08-20 13:45:00,22.73,22.87,22.73,22.83,75600.0,22.73,22.87,22.73,22.83,75600.0
2012-08-20 13:50:00,22.83,22.86,22.76,22.8,83200.0,22.83,22.86,22.76,22.8,83200.0
2012-08-20 13:55:00,22.8,22.83,22.78,22.8,51300.0,22.8,22.83,22.78,22.8,51300.0
2012-08-20 14:00:00,22.8,22.8,22.7,22.73,54800.0,22.8,22.8,22.7,22.73,54800.0
2012-08-20 14:05:00,22.72,22.76,22.7,22.76,31200.0,22.72,22.76,22.7,22.76,31200.0
2012-08-20 14:10:00,22.75,22.8,22.69,22.69,80700.0,22.75,22.8,22.69,22.69,80700.0
2012-08-20 14:15:00,22.69,22.85,22.69,22.78,63300.0,22.69,22.85,22.69,22.78,63300.0
2012-08-20 14:20:00,22.77,22.8,22.75,22.79,22900.0,22.77,22.8,22.75,22.79,22900.0
2012-08-20 14:25:00,22.78,22.8,22.78,22.79,32900.0,22.78,22.8,22.78,22.79,32900.0
2012-08-20 14:30:00,22.8,22.89,22.72,22.74,67800.0,22.8,22.89,22.72,22.74,67800.0
2012-08-20 14:35:00,22.74,22.76,22.68,22.74,48900.0,22.74,22.76,22.68,22.74,48900.0
2012-08-20 14:40:00,22.74,22.87,22.74,22.86,45100.0,22.74,22.87,22.74,22.86,45100.0
2012-08-20 14:45:00,22.85,22.86,22.72,22.79,48100.0,22.85,22.86,22.72,22.79,48100.0
2012-08-20 14:50:00,22.78,22.79,22.71,22.74,35900.0,22.78,22.79,22.71,22.74,35900.0
2012-08-20 14:55:00,22.75,22.76,22.61,22.68,82600.0,22.75,22.76,22.61,22.68,82600.0
2012-08-20 15:00:00,22.68,22.75,22.63,22.65,50700.0,22.68,22.75,22.63,22.65,50700.0
2012-08-20 15:05:00,22.65,22.66,22.55,22.63,69600.0,22.65,22.66,22.55,22.63,69600.0
2012-08-20 15:10:00,22.64,22.65,22.54,22.54,53600.0,22.64,22.65,22.54,22.54,53600.0
2012-08-20 15:15:00,22.55,22.65,22.54,22.6,57700.0,22.55,22.65,22.54,22.6,57700.0
2012-08-20 15:20:00,22.6,22.61,22.51,22.55,47600.0,22.6,22.61,22.51,22.55,47600.0
2012-08-20 15:25:00,22.56,22.57,22.48,22.48,79900.0,22.56,22.57,22.48,22.48,79900.0
2012-08-20 15:30:00,22.49,22.58,22.48,22.57,61500.0,22.49,22.58,22.48,22.57,61500.0
2012-08-20 15:35:00,22.57,22.58,22.53,22.54,47100.0,22.57,22.58,22.53,22.54,47100.0
2012-08-20 15:40:00,22.53,22.54,22.37,22.4,161900.0,22.53,22.54,22.37,22.4,161900.0
2012-08-20 15:45:00,22.4,22.41,22.28,22.37,176400.0,22.4,22.41,22.28,22.37,176400.0
2012-08-20 15:50:00,22.36,22.46,22.33,22.45,145200.0,22.36,22.46,22.33,22.45,145200.0
2012-08-20 15:55:00,22.45,22.51,22.42,22.49,228000.0,22.45,22.51,22.42,22.49,228000.0
2012-08-21 09:30:00,23.08,23.39,23.04,23.19,577600.0,23.08,23.39,23.04,23.19,577600.0
2012-08-21 09:35:00,23.2,23.27,22.94,22.94,404700.0,23.2,23.27,22.94,22.94,404700.0
2012-08-21 09:40:00,22.94,23.1,22.77,23.06,269300.0,22.94,23.1,22.77,23.06,269300.0
2012-08-21 09:45:00,23.05,23.15,23.0,23.11,166000.0,23.05,23.15,23.0,23.11,166000.0
2012-08-21 09:50:00,23.12,23.21,23.05,23.08,114500.0,23.12,23.21,23.05,23.08,114500.0
2012-08-21 09:55:00,23.06,23.2,23.0,23.17,179800.0,23.06,23.2,23.0,23.17,179800.0
2012-08-21 10:00:00,23.17,23.3,23.16,23.3,158600.0,23.17,23.3,23.16,23.3,158600.0
2012-08-21 10:05:00,23.29,23.34,23.2,23.24,260800.0,23.29,23.34,23.2,23.24,260800.0
2012-08-21 10:10:00,23.25,23.73,23.25,23.72,494000.0,23.25,23.73,23.25,23.72,494000.0
2012-08-21 10:15:00,23.72,23.75,23.58,23.6,225700.0,23.72,23.75,23.58,23.6,225700.0
2012-08-21 10:20:00,23.6,23.65,23.47,23.6,187700.0,23.6,23.65,23.47,23.6,187700.0
2012-08-21 10:25:00,23.6,23.78,23.6,23.69,163200.0,23.6,23.78,23.6,23.69,163200.0
2012-08-21 10:30:00,23.69,23.85,23.69,23.84,235400.0,23.69,23.85,23.69,23.84,235400.0
2012-08-21 10:35:00,23.84,23.96,23.82,23.95,266800.0,23.84,23.96,23.82,23.95,266800.0
2012-08-21 10:40:00,23.95,24.03,23.92,24.01,286400.0,23.95,24.03,23.92,24.01,286400.0
2012-08-21 10:45:00,24.01,24.1,23.92,23.95,227900.0,24.01,24.1,23.92,23.95,227900.0
2012-08-21 10:50:00,23.96,23.97,23.78,23.87,193100.0,23.96,23.97,23.78,23.87,193100.0
2012-08-21 10:55:00,23.85,23.94,23.82,23.9,138800.0,23.85,23.94,23.82,23.9,138800.0
2012-08-21 11:00:00,23.9,24.0,23.89,23.98,151500.0,23.9,24.0,23.89,23.98,151500.0
2012-08-21 11:05:00,23.97,24.12,23.97,24.07,219100.0,23.97,24.12,23.97,24.07,219100.0
2012-08-21 11:10:00,24.08,24.25,24.08,24.23,284400.0,24.08,24.25,24.08,24.23,284400.0
2012-08-21 11:15:00,24.23,24.45,24.21,24.44,404800.0,24.23,24.45,24.21,24.44,404800.0
2012-08-21 11:20:00,24.43,24.53,24.32,24.47,338400.0,24.43,24.53,24.32,24.47,338400.0
2012-08-21 11:25:00,24.46,24.58,24.35,24.45,286100.0,24.46,24.58,24.35,24.45,286100.0
2012-08-21 11:30:00,24.44,24.48,24.38,24.48,92400.0,24.44,24.48,24.38,24.48,92400.0
2012-08-21 11:35:00,24.48,24.48,24.25,24.26,196800.0,24.48,24.48,24.25,24.26,196800.0
2012-08-21 11:40:00,24.26,24.38,24.2,24.28,200100.0,24.26,24.38,24.2,24.28,200100.0
2012-08-21 11:45:00,24.29,24.29,24.13,24.15,208300.0,24.29,24.29,24.13,24.15,208300.0
2012-08-21 11:50:00,24.15,24.36,24.14,24.34,159000.0,24.15,24.36,24.14,24.34,159000.0
2012-08-21 11:55:00,24.35,24.54,24.35,24.53,340600.0,24.35,24.54,24.35,24.53,340600.0
2012-08-21 12:00:00,24.52,24.53,24.3,24.37,109700.0,24.52,24.53,24.3,24.37,109700.0
2012-08-21 12:05:00,24.37,24.41,24.21,24.28,96700.0,24.37,24.41,24.21,24.28,96700.0
2012-08-21 12:10:00,24.27,24.44,24.23,24.44,81600.0,24.27,24.44,24.23,24.44,81600.0
2012-08-21 12:15:00,24.44,24.5,24.4,24.49,114500.0,24.44,24.5,24.4,24.49,114500.0
2012-08-21 12:20:00,24.48,24.53,24.42,24.45,82700.0,24.48,24.53,24.42,24.45,82700.0
2012-08-21 12:25:00,24.44,24.75,24.44,24.7,218200.0,24.44,24.75,24.44,24.7,218200.0
2012-08-21 12:30:00,24.69,24.84,24.55,24.81,208100.0,24.69,24.84,24.55,24.81,208100.0
2012-08-21 12:35:00,24.8,25.06,24.8,24.96,387900.0,24.8,25.06,24.8,24.96,387900.0
2012-08-21 12:40:00,24.95,24.95,24.78,24.81,120100.0,24.95,24.95,24.78,24.81,120100.0
2012-08-21 12:45:00,24.81,24.83,24.6,24.67,172500.0,24.81,24.83,24.6,24.67,172500.0
2012-08-21 12:50:00,24.68,24.68,24.46,24.59,149000.0,24.68,24.68,24.46,24.59,149000.0
2012-08-21 12:55:00,24.59,24.59,24.48,24.49,84100.0,24.59,24.59,24.48,24.49,84100.0
2012-08-21 13:00:00,24.49,24.49,24.29,24.38,332400.0,24.49,24.49,24.29,24.38,332400.0
2012-08-21 13:05:00,24.37,24.41,24.3,24.34,153400.0,24.37,24.41,24.3,24.34,153400.0
2012-08-21 13:10:00,24.34,24.35,24.14,24.27,238900.0,24.34,24.35,24.14,24.27,238900.0
2012-08-21 13:15:00,24.27,24.27,24.11,24.2,148500.0,24.27,24.27,24.11,24.2,148500.0
2012-08-21 13:20:00,24.2,24.29,24.16,24.24,60700.0,24.2,24.29,24.16,24.24,60700.0
2012-08-21 13:25:00,24.23,24.25,24.11,24.13,93600.0,24.23,24.25,24.11,24.13,93600.0
2012-08-21 13:30:00,24.14,24.23,24.14,24.23,75700.0,24.14,24.23,24.14,24.23,75700.0
2012-08-21 13:35:00,24.23,24.37,24.21,24.33,174300.0,24.23,24.37,24.21,24.33,174300.0
2012-08-21 13:40:00,24.35,24.37,24.13,24.16,78800.0,24.35,24.37,24.13,24.16,78800.0
2012-08-21 13:45:00,24.16,24.17,23.87,23.95,316200.0,24.16,24.17,23.87,23.95,316200.0
2012-08-21 13:50:00,23.94,24.03,23.88,24.03,97100.0,23.94,24.03,23.88,24.03,97100.0
2012-08-21 13:55:00,24.03,24.12,24.0,24.08,98400.0,24.03,24.12,24.0,24.08,98400.0
2012-08-21 14:00:00,24.08,24.18,24.03,24.06,100700.0,24.08,24.18,24.03,24.06,100700.0
2012-08-21 14:05:00,24.07,24.15,24.04,24.11,55000.0,24.07,24.15,24.04,24.11,55000.0
2012-08-21 14:10:00,24.11,24.18,24.01,24.02,141400.0,24.11,24.18,24.01,24.02,141400.0
2012-08-21 14:15:00,24.04,24.07,23.96,24.01,73700.0,24.04,24.07,23.96,24.01,73700.0
2012-08-21 14:20:00,24.01,24.05,23.91,24.02,86400.0,24.01,24.05,23.91,24.02,86400.0
2012-08-21 14:25:00,24.03,24.06,23.91,24.0,103800.0,24.03,24.06,23.91,24.0,103800.0
2012-08-21 14:30:00,23.98,24.01,23.85,23.93,95300.0,23.98,24.01,23.85,23.93,95300.0
2012-08-21 14:35:00,23.92,23.98,23.85,23.88,118400.0,23.92,23.98,23.85,23.88,118400.0
2012-08-21 14:40:00,23.87,24.05,23.87,23.99,68000.0,23.87,24.05,23.87,23.99,68000.0
2012-08-21 14:45:00,23.97,24.07,23.95,23.97,119000.0,23.97,24.07,23.95,23.97,119000.0
2012-08-21 14:50:00,23.97,24.01,23.94,23.98,43100.0,23.97,24.01,23.94,23.98,43100.0
2012-08-21 14:55:00,23.97,24.05,23.95,23.99,57000.0,23.97,24.05,23.95,23.99,57000.0
2012-08-21 15:00:00,23.97,24.01,23.92,24.0,82700.0,23.97,24.01,23.92,24.0,82700.0
2012-08-21 15:05:00,24.01,24.06,23.97,24.01,73900.0,24.01,24.06,23.97,24.01,73900.0
2012-08-21 15:10:00,24.01,24.02,23.83,23.9,132100.0,24.01,24.02,23.83,23.9,132100.0
2012-08-21 15:15:00,23.89,23.9,23.75,23.84,126200.0,23.89,23.9,23.75,23.84,126200.0
2012-08-21 15:20:00,23.83,23.86,23.79,23.8,51600.0,23.83,23.86,23.79,23.8,51600.0
2012-08-21 15:25:00,23.78,23.81,23.73,23.8,103500.0,23.78,23.81,23.73,23.8,103500.0
2012-08-21 15:30:00,23.8,23.95,23.79,23.84,130000.0,23.8,23.95,23.79,23.84,130000.0
2012-08-21 15:35:00,23.84,23.98,23.84,23.93,73800.0,23.84,23.98,23.84,23.93,73800.0
2012-08-21 15:40:00,23.93,24.07,23.93,24.0,156700.0,23.93,24.07,23.93,24.0,156700.0
2012-08-21 15:45:00,23.99,24.22,23.99,24.22,180700.0,23.99,24.22,23.99,24.22,180700.0
2012-08-21 15:50:00,24.22,24.3,24.16,24.18,210000.0,24.22,24.3,24.16,24.18,210000.0
2012-08-21 15:55:00,24.18,24.22,24.05,24.13,452600.0,24.18,24.22,24.05,24.13,452600.0
2012-08-22 09:30:00,23.92,24.0,23.76,23.78,378200.0,23.92,24.0,23.76,23.78,378200.0
2012-08-22 09:35:00,23.8,23.85,23.55,23.63,270800.0,23.8,23.85,23.55,23.63,270800.0
2012-08-22 09:40:00,23.65,23.77,23.53,23.67,121100.0,23.65,23.77,23.53,23.67,121100.0
2012-08-22 09:45:00,23.67,23.96,23.66,23.89,157300.0,23.67,23.96,23.66,23.89,157300.0
2012-08-22 09:50:00,23.87,23.88,23.71,23.82,178700.0,23.87,23.88,23.71,23.82,178700.0
2012-08-22 09:55:00,23.82,24.36,23.78,24.23,481600.0,23.82,24.36,23.78,24.23,481600.0
2012-08-22 10:00:00,24.25,24.66,24.22,24.57,405400.0,24.25,24.66,24.22,24.57,405400.0
2012-08-22 10:05:00,24.6,24.82,24.45,24.54,355000.0,24.6,24.82,24.45,24.54,355000.0
2012-08-22 10:10:00,24.54,24.55,24.29,24.36,238000.0,24.54,24.55,24.29,24.36,238000.0
2012-08-22 10:15:00,24.36,24.37,24.17,24.37,206200.0,24.36,24.37,24.17,24.37,206200.0
2012-08-22 10:20:00,24.37,24.5,24.23,24.28,129500.0,24.37,24.5,24.23,24.28,129500.0
2012-08-22 10:25:00,24.29,24.33,24.17,24.24,73100.0,24.29,24.33,24.17,24.24,73100.0
2012-08-22 10:30:00,24.24,24.25,24.02,24.04,167600.0,24.24,24.25,24.02,24.04,167600.0
2012-08-22 10:35:00,24.04,24.05,23.81,23.85,210200.0,24.04,24.05,23.81,23.85,210200.0
2012-08-22 10:40:00,23.87,23.96,23.82,23.9,83600.0,23.87,23.96,23.82,23.9,83600.0
2012-08-22 10:45:00,23.88,24.11,23.86,23.89,143000.0,23.88,24.11,23.86,23.89,143000.0
2012-08-22 10:50:00,23.91,23.97,23.88,23.91,113900.0,23.91,23.97,23.88,23.91,113900.0
2012-08-22 10:55:00,23.9,23.93,23.72,23.72,88600.0,23.9,23.93,23.72,23.72,88600.0
2012-08-22 11:00:00,23.73,23.84,23.72,23.81,54300.0,23.73,23.84,23.72,23.81,54300.0
2012-08-22 11:05:00,23.81,23.87,23.78,23.86,52500.0,23.81,23.87,23.78,23.86,52500.0
2012-08-22 11:10:00,23.85,24.03,23.81,23.99,127100.0,23.85,24.03,23.81,23.99,127100.0
2012-08-22 11:15:00,23.98,23.98,23.83,23.85,63000.0,23.98,23.98,23.83,23.85,63000.0
2012-08-22 11:20:00,23.85,23.91,23.84,23.89,43400.0,23.85,23.91,23.84,23.89,43400.0
2012-08-22 11:25:00,23.89,23.91,23.87,23.89,38300.0,23.89,23.91,23.87,23.89,38300.0
2012-08-22 11:30:00,23.89,23.89,23.73,23.8,109700.0,23.89,23.89,23.73,23.8,109700.0
2012-08-22 11:35:00,23.81,23.9,23.72,23.85,222200.0,23.81,23.9,23.72,23.85,222200.0
2012-08-22 11:40:00,23.84,23.84,23.55,23.56,179100.0,23.84,23.84,23.55,23.56,179100.0
2012-08-22 11:45:00,23.57,23.63,23.55,23.58,58900.0,23.57,23.63,23.55,23.58,58900.0
2012-08-22 11:50:00,23.57,23.59,23.35,23.35,274600.0,23.57,23.59,23.35,23.35,274600.0
2012-08-22 11:55:00,23.37,23.47,23.31,23.43,157800.0,23.37,23.47,23.31,23.43,157800.0
2012-08-22 12:00:00,23.43,23.58,23.43,23.54,57100.0,23.43,23.58,23.43,23.54,57100.0
2012-08-22 12:05:00,23.56,23.56,23.39,23.39,56400.0,23.56,23.56,23.39,23.39,56400.0
2012-08-22 12:10:00,23.38,23.42,23.36,23.38,35800.0,23.38,23.42,23.36,23.38,35800.0
2012-08-22 12:15:00,23.37,23.41,23.34,23.38,55300.0,23.37,23.41,23.34,23.38,55300.0
2012-08-22 12:20:00,23.37,23.49,23.33,23.47,71300.0,23.37,23.49,23.33,23.47,71300.0
2012-08-22 12:25:00,23.48,23.49,23.36,23.37,38600.0,23.48,23.49,23.36,23.37,38600.0
2012-08-22 12:30:00,23.37,23.43,23.35,23.36,52700.0,23.37,23.43,23.35,23.36,52700.0
2012-08-22 12:35:00,23.35,23.4,23.33,23.39,35600.0,23.35,23.4,23.33,23.39,35600.0
2012-08-22 12:40:00,23.38,23.43,23.35,23.41,36800.0,23.38,23.43,23.35,23.41,36800.0
2012-08-22 12:45:00,23.41,23.59,23.41,23.59,58500.0,23.41,23.59,23.41,23.59,58500.0
2012-08-22 12:50:00,23.59,23.59,23.45,23.47,53000.0,23.59,23.59,23.45,23.47,53000.0
2012-08-22 12:55:00,23.48,23.48,23.4,23.44,29600.0,23.48,23.48,23.4,23.44,29600.0
2012-08-22 13:00:00,23.43,23.54,23.43,23.49,25200.0,23.43,23.54,23.43,23.49,25200.0
2012-08-22 13:05:00,23.49,23.5,23.43,23.48,38100.0,23.49,23.5,23.43,23.48,38100.0
2012-08-22 13:10:00,23.48,23.49,23.43,23.46,18100.0,23.48,23.49,23.43,23.46,18100.0
2012-08-22 13:15:00,23.45,23.45,23.35,23.41,43200.0,23.45,23.45,23.35,23.41,43200.0
2012-08-22 13:20:00,23.41,23.53,23.41,23.5,33300.0,23.41,23.53,23.41,23.5,33300.0
2012-08-22 13:25:00,23.51,23.57,23.45,23.47,32100.0,23.51,23.57,23.45,23.47,32100.0
2012-08-22 13:30:00,23.47,23.53,23.46,23.48,18500.0,23.47,23.53,23.46,23.48,18500.0
2012-08-22 13:35:00,23.5,23.5,23.45,23.5,20800.0,23.5,23.5,23.45,23.5,20800.0
2012-08-22 13:40:00,23.5,23.56,23.49,23.56,22200.0,23.5,23.56,23.49,23.56,22200.0
2012-08-22 13:45:00,23.57,23.57,23.49,23.49,14800.0,23.57,23.57,23.49,23.49,14800.0
2012-08-22 13:50:00,23.49,23.51,23.47,23.49,23900.0,23.49,23.51,23.47,23.49,23900.0
2012-08-22 13:55:00,23.49,23.53,23.48,23.5,20800.0,23.49,23.53,23.48,23.5,20800.0
2012-08-22 14:00:00,23.5,23.72,23.5,23.66,67600.0,23.5,23.72,23.5,23.66,67600.0
2012-08-22 14:05:00,23.68,23.72,23.57,23.63,63300.0,23.68,23.72,23.57,23.63,63300.0
2012-08-22 14:10:00,23.63,23.68,23.62,23.67,37400.0,23.63,23.68,23.62,23.67,37400.0
2012-08-22 14:15:00,23.66,23.69,23.63,23.66,35500.0,23.66,23.69,23.63,23.66,35500.0
2012-08-22 14:20:00,23.65,23.71,23.64,23.7,49900.0,23.65,23.71,23.64,23.7,49900.0
2012-08-22 14:25:00,23.69,23.74,23.65,23.74,46900.0,23.69,23.74,23.65,23.74,46900.0
2012-08-22 14:30:00,23.74,23.86,23.71,23.86,69800.0,23.74,23.86,23.71,23.86,69800.0
2012-08-22 14:35:00,23.84,23.98,23.82,23.97,68700.0,23.84,23.98,23.82,23.97,68700.0
2012-08-22 14:40:00,23.97,23.99,23.89,23.96,102500.0,23.97,23.99,23.89,23.96,102500.0
2012-08-22 14:45:00,23.96,23.98,23.95,23.97,42300.0,23.96,23.98,23.95,23.97,42300.0
2012-08-22 14:50:00,23.96,24.18,23.96,24.17,175000.0,23.96,24.18,23.96,24.17,175000.0
2012-08-22 14:55:00,24.17,24.17,24.04,24.1,80200.0,24.17,24.17,24.04,24.1,80200.0
2012-08-22 15:00:00,24.1,24.18,24.09,24.15,103100.0,24.1,24.18,24.09,24.15,103100.0
2012-08-22 15:05:00,24.16,24.22,24.11,24.17,85100.0,24.16,24.22,24.11,24.17,85100.0
2012-08-22 15:10:00,24.17,24.2,24.11,24.13,82600.0,24.17,24.2,24.11,24.13,82600.0
2012-08-22 15:15:00,24.13,24.16,24.03,24.03,115200.0,24.13,24.16,24.03,24.03,115200.0
2012-08-22 15:20:00,24.04,24.08,23.98,23.99,102000.0,24.04,24.08,23.98,23.99,102000.0
2012-08-22 15:25:00,24.0,24.0,23.94,23.97,70000.0,24.0,24.0,23.94,23.97,70000.0
2012-08-22 15:30:00,23.97,24.07,23.96,23.99,67300.0,23.97,24.07,23.96,23.99,67300.0
2012-08-22 15:35:00,23.99,24.05,23.97,23.99,73300.0,23.99,24.05,23.97,23.99,73300.0
2012-08-22 15:40:00,23.99,24.01,23.95,23.98,49100.0,23.99,24.01,23.95,23.98,49100.0
2012-08-22 15:45:00,23.97,23.98,23.92,23.97,118500.0,23.97,23.98,23.92,23.97,118500.0
2012-08-22 15:50:00,23.97,24.0,23.93,23.94,74900.0,23.97,24.0,23.93,23.94,74900.0
2012-08-22 15:55:00,23.94,23.96,23.87,23.92,227900.0,23.94,23.96,23.87,23.92,227900.0
2012-08-23 09:30:00,24.4,24.54,24.16,24.38,289900.0,24.4,24.54,24.16,24.38,289900.0
2012-08-23 09:35:00,24.38,24.67,24.17,24.65,326400.0,24.38,24.67,24.17,24.65,326400.0
2012-08-23 09:40:00,24.66,25.16,24.65,25.04,608200.0,24.66,25.16,24.65,25.04,608200.0
2012-08-23 09:45:00,25.04,25.09,24.71,24.78,319500.0,25.04,25.09,24.71,24.78,319500.0
2012-08-23 09:50:00,24.77,24.77,24.56,24.56,211000.0,24.77,24.77,24.56,24.56,211000.0
2012-08-23 09:55:00,24.56,24.72,24.48,24.65,213900.0,24.56,24.72,24.48,24.65,213900.0
2012-08-23 10:00:00,24.65,24.77,24.51,24.75,177100.0,24.65,24.77,24.51,24.75,177100.0
2012-08-23 10:05:00,24.75,24.78,24.55,24.72,97200.0,24.75,24.78,24.55,24.72,97200.0
2012-08-23 10:10:00,24.71,24.71,24.52,24.57,108000.0,24.71,24.71,24.52,24.57,108000.0
2012-08-23 10:15:00,24.56,24.58,24.32,24.44,231100.0,24.56,24.58,24.32,24.44,231100.0
2012-08-23 10:20:00,24.44,24.71,24.43,24.67,88900.0,24.44,24.71,24.43,24.67,88900.0
2012-08-23 10:25:00,24.68,24.7,24.57,24.65,67400.0,24.68,24.7,24.57,24.65,67400.0
2012-08-23 10:30:00,24.64,24.78,24.6,24.72,167000.0,24.64,24.78,24.6,24.72,167000.0
2012-08-23 10:35:00,24.71,24.78,24.63,24.65,107400.0,24.71,24.78,24.63,24.65,107400.0
2012-08-23 10:40:00,24.65,24.65,24.44,24.46,132200.0,24.65,24.65,24.44,24.46,132200.0
2012-08-23 10:45:00,24.47,24.61,24.46,24.59,64700.0,24.47,24.61,24.46,24.59,64700.0
2012-08-23 10:50:00,24.61,24.65,24.43,24.47,105800.0,24.61,24.65,24.43,24.47,105800.0
2012-08-23 10:55:00,24.46,24.47,24.0,24.24,214000.0,24.46,24.47,24.0,24.24,214000.0
2012-08-23 11:00:00,24.23,24.32,24.12,24.24,101700.0,24.23,24.32,24.12,24.24,101700.0
2012-08-23 11:05:00,24.25,24.48,24.23,24.38,67400.0,24.25,24.48,24.23,24.38,67400.0
2012-08-23 11:10:00,24.38,24.46,24.3,24.4,93800.0,24.38,24.46,24.3,24.4,93800.0
2012-08-23 11:15:00,24.4,24.53,24.38,24.48,69000.0,24.4,24.53,24.38,24.48,69000.0
2012-08-23 11:20:00,24.49,24.52,24.39,24.51,26700.0,24.49,24.52,24.39,24.51,26700.0
2012-08-23 11:25:00,24.51,24.61,24.49,24.53,72100.0,24.51,24.61,24.49,24.53,72100.0
2012-08-23 11:30:00,24.55,24.58,24.4,24.43,30500.0,24.55,24.58,24.4,24.43,30500.0
2012-08-23 11:35:00,24.4,24.44,24.26,24.38,190700.0,24.4,24.44,24.26,24.38,190700.0
2012-08-23 11:40:00,24.39,24.43,24.35,24.36,36100.0,24.39,24.43,24.35,24.36,36100.0
2012-08-23 11:45:00,24.37,24.38,24.29,24.34,58200.0,24.37,24.38,24.29,24.34,58200.0
2012-08-23 11:50:00,24.34,24.4,24.3,24.33,38000.0,24.34,24.4,24.3,24.33,38000.0
2012-08-23 11:55:00,24.34,24.4,24.32,24.33,33200.0,24.34,24.4,24.32,24.33,33200.0
2012-08-23 12:00:00,24.33,24.34,24.2,24.24,45700.0,24.33,24.34,24.2,24.24,45700.0
2012-08-23 12:05:00,24.22,24.26,24.2,24.21,31700.0,24.22,24.26,24.2,24.21,31700.0
2012-08-23 12:10:00,24.21,24.22,24.01,24.02,83200.0,24.21,24.22,24.01,24.02,83200.0
2012-08-23 12:15:00,24.03,24.2,24.0,24.14,81900.0,24.03,24.2,24.0,24.14,81900.0
2012-08-23 12:20:00,24.13,24.21,24.05,24.16,28600.0,24.13,24.21,24.05,24.16,28600.0
2012-08-23 12:25:00,24.16,24.22,24.04,24.04,38900.0,24.16,24.22,24.04,24.04,38900.0
2012-08-23 12:30:00,24.04,24.13,24.04,24.13,48800.0,24.04,24.13,24.04,24.13,48800.0
2012-08-23 12:35:00,24.11,24.12,24.05,24.06,18800.0,24.11,24.12,24.05,24.06,18800.0
2012-08-23 12:40:00,24.06,24.17,24.05,24.08,37800.0,24.06,24.17,24.05,24.08,37800.0
2012-08-23 12:45:00,24.1,24.15,24.08,24.12,42800.0,24.1,24.15,24.08,24.12,42800.0
2012-08-23 12:50:00,24.13,24.14,24.1,24.11,14600.0,24.13,24.14,24.1,24.11,14600.0
2012-08-23 12:55:00,24.1,24.14,24.08,24.08,29100.0,24.1,24.14,24.08,24.08,29100.0
2012-08-23 13:00:00,24.07,24.13,24.04,24.11,24900.0,24.07,24.13,24.04,24.11,24900.0
2012-08-23 13:05:00,24.1,24.11,24.08,24.11,25300.0,24.1,24.11,24.08,24.11,25300.0
2012-08-23 13:10:00,24.11,24.19,24.09,24.14,39700.0,24.11,24.19,24.09,24.14,39700.0
2012-08-23 13:15:00,24.14,24.25,24.13,24.24,50100.0,24.14,24.25,24.13,24.24,50100.0
2012-08-23 13:20:00,24.25,24.25,24.15,24.17,23500.0,24.25,24.25,24.15,24.17,23500.0
2012-08-23 13:25:00,24.16,24.18,24.02,24.06,108800.0,24.16,24.18,24.02,24.06,108800.0
2012-08-23 13:30:00,24.08,24.12,24.06,24.1,25800.0,24.08,24.12,24.06,24.1,25800.0
2012-08-23 13:35:00,24.1,24.14,24.03,24.05,36400.0,24.1,24.14,24.03,24.05,36400.0
2012-08-23 13:40:00,24.04,24.09,24.04,24.09,20100.0,24.04,24.09,24.04,24.09,20100.0
2012-08-23 13:45:00,24.1,24.1,24.04,24.04,30000.0,24.1,24.1,24.04,24.04,30000.0
2012-08-23 13:50:00,24.06,24.19,24.05,24.18,63000.0,24.06,24.19,24.05,24.18,63000.0
2012-08-23 13:55:00,24.18,24.26,24.17,24.25,30100.0,24.18,24.26,24.17,24.25,30100.0
2012-08-23 14:00:00,24.25,24.27,24.16,24.22,38200.0,24.25,24.27,24.16,24.22,38200.0
2012-08-23 14:05:00,24.22,24.26,24.17,24.24,25500.0,24.22,24.26,24.17,24.24,25500.0
2012-08-23 14:10:00,24.25,24.33,24.21,24.28,40400.0,24.25,24.33,24.21,24.28,40400.0
2012-08-23 14:15:00,24.28,24.45,24.28,24.44,80900.0,24.28,24.45,24.28,24.44,80900.0
2012-08-23 14:20:00,24.42,24.43,24.39,24.42,46400.0,24.42,24.43,24.39,24.42,46400.0
2012-08-23 14:25:00,24.42,24.43,24.26,24.27,43900.0,24.42,24.43,24.26,24.27,43900.0
2012-08-23 14:30:00,24.28,24.35,24.24,24.35,24400.0,24.28,24.35,24.24,24.35,24400.0
2012-08-23 14:35:00,24.34,24.37,24.32,24.33,20500.0,24.34,24.37,24.32,24.33,20500.0
2012-08-23 14:40:00,24.34,24.43,24.32,24.42,25100.0,24.34,24.43,24.32,24.42,25100.0
2012-08-23 14:45:00,24.43,24.54,24.41,24.53,77100.0,24.43,24.54,24.41,24.53,77100.0
2012-08-23 14:50:00,24.52,24.65,24.49,24.63,90000.0,24.52,24.65,24.49,24.63,90000.0
2012-08-23 14:55:00,24.63,24.82,24.62,24.78,190700.0,24.63,24.82,24.62,24.78,190700.0
2012-08-23 15:00:00,24.78,24.94,24.77,24.82,203900.0,24.78,24.94,24.77,24.82,203900.0
2012-08-23 15:05:00,24.82,24.84,24.73,24.8,110500.0,24.82,24.84,24.73,24.8,110500.0
2012-08-23 15:10:00,24.81,24.9,24.8,24.86,124700.0,24.81,24.9,24.8,24.86,124700.0
2012-08-23 15:15:00,24.86,24.94,24.85,24.9,86900.0,24.86,24.94,24.85,24.9,86900.0
2012-08-23 15:20:00,24.9,24.91,24.73,24.74,100500.0,24.9,24.91,24.73,24.74,100500.0
2012-08-23 15:25:00,24.74,24.83,24.72,24.77,73200.0,24.74,24.83,24.72,24.77,73200.0
2012-08-23 15:30:00,24.8,24.8,24.72,24.75,75800.0,24.8,24.8,24.72,24.75,75800.0
2012-08-23 15:35:00,24.76,24.77,24.65,24.67,124600.0,24.76,24.77,24.65,24.67,124600.0
2012-08-23 15:40:00,24.66,24.69,24.53,24.59,186000.0,24.66,24.69,24.53,24.59,186000.0
2012-08-23 15:45:00,24.55,24.6,24.5,24.53,108000.0,24.55,24.6,24.5,24.53,108000.0
2012-08-23 15:50:00,24.53,24.61,24.53,24.59,145200.0,24.53,24.61,24.53,24.59,145200.0
2012-08-23 15:55:00,24.58,24.63,24.57,24.61,162100.0,24.58,24.63,24.57,24.61,162100.0
2012-08-24 09:30:00,24.73,24.98,24.6,24.81,216500.0,24.73,24.98,24.6,24.81,216500.0
2012-08-24 09:35:00,24.79,24.89,24.6,24.68,206600.0,24.79,24.89,24.6,24.68,206600.0
2012-08-24 09:40:00,24.7,24.8,24.58,24.63,112500.0,24.7,24.8,24.58,24.63,112500.0
2012-08-24 09:45:00,24.61,24.73,24.59,24.65,67100.0,24.61,24.73,24.59,24.65,67100.0
2012-08-24 09:50:00,24.66,24.66,24.35,24.37,167700.0,24.66,24.66,24.35,24.37,167700.0
2012-08-24 09:55:00,24.39,24.51,24.35,24.48,119300.0,24.39,24.51,24.35,24.48,119300.0
2012-08-24 10:00:00,24.46,24.57,24.36,24.47,186800.0,24.46,24.57,24.36,24.47,186800.0
2012-08-24 10:05:00,24.46,24.5,24.41,24.48,116600.0,24.46,24.5,24.41,24.48,116600.0
2012-08-24 10:10:00,24.47,24.66,24.44,24.6,136500.0,24.47,24.66,24.44,24.6,136500.0
2012-08-24 10:15:00,24.6,24.61,24.43,24.6,81800.0,24.6,24.61,24.43,24.6,81800.0
2012-08-24 10:20:00,24.6,24.67,24.53,24.61,74400.0,24.6,24.67,24.53,24.61,74400.0
2012-08-24 10:25:00,24.61,24.64,24.56,24.62,47600.0,24.61,24.64,24.56,24.62,47600.0
2012-08-24 10:30:00,24.61,24.67,24.57,24.64,108300.0,24.61,24.67,24.57,24.64,108300.0
2012-08-24 10:35:00,24.64,24.69,24.57,24.64,75900.0,24.64,24.69,24.57,24.64,75900.0
2012-08-24 10:40:00,24.65,24.72,24.65,24.67,52800.0,24.65,24.72,24.65,24.67,52800.0
2012-08-24 10:45:00,24.69,24.76,24.65,24.75,79900.0,24.69,24.76,24.65,24.75,79900.0
2012-08-24 10:50:00,24.74,24.75,24.68,24.73,77200.0,24.74,24.75,24.68,24.73,77200.0
2012-08-24 10:55:00,24.73,24.75,24.6,24.73,85300.0,24.73,24.75,24.6,24.73,85300.0
2012-08-24 11:00:00,24.73,24.79,24.7,24.76,59700.0,24.73,24.79,24.7,24.76,59700.0
2012-08-24 11:05:00,24.76,24.78,24.66,24.68,47300.0,24.76,24.78,24.66,24.68,47300.0
2012-08-24 11:10:00,24.68,24.68,24.53,24.56,70600.0,24.68,24.68,24.53,24.56,70600.0
2012-08-24 11:15:00,24.54,24.73,24.54,24.7,72200.0,24.54,24.73,24.54,24.7,72200.0
2012-08-24 11:20:00,24.7,24.76,24.67,24.7,97900.0,24.7,24.76,24.67,24.7,97900.0
2012-08-24 11:25:00,24.68,24.78,24.65,24.66,61400.0,24.68,24.78,24.65,24.66,61400.0
2012-08-24 11:30:00,24.65,24.77,24.65,24.73,26700.0,24.65,24.77,24.65,24.73,26700.0
2012-08-24 11:35:00,24.73,24.76,24.69,24.71,28300.0,24.73,24.76,24.69,24.71,28300.0
2012-08-24 11:40:00,24.69,24.72,24.67,24.7,16600.0,24.69,24.72,24.67,24.7,16600.0
2012-08-24 11:45:00,24.7,24.71,24.42,24.42,90900.0,24.7,24.71,24.42,24.42,90900.0
2012-08-24 11:50:00,24.42,24.5,24.38,24.4,86300.0,24.42,24.5,24.38,24.4,86300.0
2012-08-24 11:55:00,24.42,24.51,24.36,24.36,69000.0,24.42,24.51,24.36,24.36,69000.0
2012-08-24 12:00:00,24.37,24.39,24.28,24.35,74700.0,24.37,24.39,24.28,24.35,74700.0
2012-08-24 12:05:00,24.37,24.47,24.31,24.34,64300.0,24.37,24.47,24.31,24.34,64300.0
2012-08-24 12:10:00,24.34,24.36,24.3,24.3,53200.0,24.34,24.36,24.3,24.3,53200.0
2012-08-24 12:15:00,24.31,24.36,24.3,24.36,44100.0,24.31,24.36,24.3,24.36,44100.0
2012-08-24 12:20:00,24.35,24.45,24.34,24.45,46000.0,24.35,24.45,24.34,24.45,46000.0
2012-08-24 12:25:00,24.45,24.49,24.45,24.48,40400.0,24.45,24.49,24.45,24.48,40400.0
2012-08-24 12:30:00,24.48,24.48,24.37,24.45,24000.0,24.48,24.48,24.37,24.45,24000.0
2012-08-24 12:35:00,24.46,24.53,24.41,24.53,48600.0,24.46,24.53,24.41,24.53,48600.0
2012-08-24 12:40:00,24.54,24.54,24.43,24.43,66000.0,24.54,24.54,24.43,24.43,66000.0
2012-08-24 12:45:00,24.45,24.5,24.45,24.47,17100.0,24.45,24.5,24.45,24.47,17100.0
2012-08-24 12:50:00,24.46,24.46,24.4,24.46,26500.0,24.46,24.46,24.4,24.46,26500.0
2012-08-24 12:55:00,24.44,24.48,24.41,24.45,24800.0,24.44,24.48,24.41,24.45,24800.0
2012-08-24 13:00:00,24.45,24.48,24.42,24.42,28000.0,24.45,24.48,24.42,24.42,28000.0
2012-08-24 13:05:00,24.42,24.49,24.41,24.49,31000.0,24.42,24.49,24.41,24.49,31000.0
2012-08-24 13:10:00,24.49,24.53,24.47,24.52,37600.0,24.49,24.53,24.47,24.52,37600.0
2012-08-24 13:15:00,24.52,24.62,24.52,24.59,50300.0,24.52,24.62,24.52,24.59,50300.0
2012-08-24 13:20:00,24.6,24.7,24.6,24.66,88700.0,24.6,24.7,24.6,24.66,88700.0
2012-08-24 13:25:00,24.66,24.68,24.63,24.67,34900.0,24.66,24.68,24.63,24.67,34900.0
2012-08-24 13:30:00,24.67,24.71,24.63,24.7,52600.0,24.67,24.71,24.63,24.7,52600.0
2012-08-24 13:35:00,24.7,24.88,24.69,24.85,120600.0,24.7,24.88,24.69,24.85,120600.0
2012-08-24 13:40:00,24.85,24.98,24.83,24.93,150600.0,24.85,24.98,24.83,24.93,150600.0
2012-08-24 13:45:00,24.93,24.97,24.88,24.89,75600.0,24.93,24.97,24.88,24.89,75600.0
2012-08-24 13:50:00,24.89,24.9,24.82,24.87,48000.0,24.89,24.9,24.82,24.87,48000.0
2012-08-24 13:55:00,24.87,24.93,24.82,24.93,55200.0,24.87,24.93,24.82,24.93,55200.0
2012-08-24 14:00:00,24.92,24.93,24.88,24.9,40000.0,24.92,24.93,24.88,24.9,40000.0
2012-08-24 14:05:00,24.91,24.97,24.83,24.86,99000.0,24.91,24.97,24.83,24.86,99000.0
2012-08-24 14:10:00,24.87,24.88,24.82,24.83,32000.0,24.87,24.88,24.82,24.83,32000.0
2012-08-24 14:15:00,24.83,24.88,24.82,24.82,25100.0,24.83,24.88,24.82,24.82,25100.0
2012-08-24 14:20:00,24.83,24.89,24.81,24.85,26600.0,24.83,24.89,24.81,24.85,26600.0
2012-08-24 14:25:00,24.85,24.92,24.82,24.87,81400.0,24.85,24.92,24.82,24.87,81400.0
2012-08-24 14:30:00,24.87,24.9,24.77,24.81,46700.0,24.87,24.9,24.77,24.81,46700.0
2012-08-24 14:35:00,24.81,24.84,24.71,24.71,96500.0,24.81,24.84,24.71,24.71,96500.0
2012-08-24 14:40:00,24.69,24.76,24.64,24.75,61600.0,24.69,24.76,24.64,24.75,61600.0
2012-08-24 14:45:00,24.74,24.78,24.71,24.74,28500.0,24.74,24.78,24.71,24.74,28500.0
2012-08-24 14:50:00,24.74,24.79,24.74,24.77,23700.0,24.74,24.79,24.74,24.77,23700.0
2012-08-24 14:55:00,24.77,24.85,24.76,24.84,42700.0,24.77,24.85,24.76,24.84,42700.0
2012-08-24 15:00:00,24.85,24.87,24.81,24.86,53000.0,24.85,24.87,24.81,24.86,53000.0
2012-08-24 15:05:00,24.86,24.86,24.8,24.84,40400.0,24.86,24.86,24.8,24.84,40400.0
2012-08-24 15:10:00,24.83,24.94,24.79,24.93,120100.0,24.83,24.94,24.79,24.93,120100.0
2012-08-24 15:15:00,24.94,24.96,24.89,24.95,50300.0,24.94,24.96,24.89,24.95,50300.0
2012-08-24 15:20:00,24.95,24.95,24.79,24.83,75800.0,24.95,24.95,24.79,24.83,75800.0
2012-08-24 15:25:00,24.83,24.92,24.82,24.88,47100.0,24.83,24.92,24.82,24.88,47100.0
2012-08-24 15:30:00,24.88,24.9,24.85,24.87,61000.0,24.88,24.9,24.85,24.87,61000.0
2012-08-24 15:35:00,24.87,24.88,24.78,24.8,62300.0,24.87,24.88,24.78,24.8,62300.0
2012-08-24 15:40:00,24.79,24.82,24.75,24.79,73500.0,24.79,24.82,24.75,24.79,73500.0
2012-08-24 15:45:00,24.8,24.85,24.78,24.82,105000.0,24.8,24.85,24.78,24.82,105000.0
2012-08-24 15:50:00,24.82,24.85,24.7,24.77,114900.0,24.82,24.85,24.7,24.77,114900.0
2012-08-24 15:55:00,24.77,24.78,24.71,24.78,179400.0,24.77,24.78,24.71,24.78,179400.0
2012-08-27 09:30:00,25.13,25.6,25.1,25.36,385700.0,25.13,25.6,25.1,25.36,385700.0
2012-08-27 09:35:00,25.36,25.37,25.0,25.19,164000.0,25.36,25.37,25.0,25.19,164000.0
2012-08-27 09:40:00,25.16,25.29,25.05,25.2,86100.0,25.16,25.29,25.05,25.2,86100.0
2012-08-27 09:45:00,25.18,25.21,25.02,25.15,172700.0,25.18,25.21,25.02,25.15,172700.0
2012-08-27 09:50:00,25.16,25.29,25.07,25.19,193600.0,25.16,25.29,25.07,25.19,193600.0
2012-08-27 09:55:00,25.21,25.27,25.12,25.19,91200.0,25.21,25.27,25.12,25.19,91200.0
2012-08-27 10:00:00,25.17,25.18,24.94,25.11,127800.0,25.17,25.18,24.94,25.11,127800.0
2012-08-27 10:05:00,25.12,25.13,24.86,24.89,114200.0,25.12,25.13,24.86,24.89,114200.0
2012-08-27 10:10:00,24.9,25.12,24.9,24.95,147000.0,24.9,25.12,24.9,24.95,147000.0
2012-08-27 10:15:00,24.95,25.13,24.91,25.1,147000.0,24.95,25.13,24.91,25.1,147000.0
2012-08-27 10:20:00,25.08,25.22,25.02,25.15,127800.0,25.08,25.22,25.02,25.15,127800.0
2012-08-27 10:25:00,25.13,25.22,25.13,25.22,72400.0,25.13,25.22,25.13,25.22,72400.0
2012-08-27 10:30:00,25.2,25.22,25.11,25.16,76600.0,25.2,25.22,25.11,25.16,76600.0
2012-08-27 10:35:00,25.15,25.22,25.14,25.2,103700.0,25.15,25.22,25.14,25.2,103700.0
2012-08-27 10:40:00,25.2,25.4,25.2,25.34,164400.0,25.2,25.4,25.2,25.34,164400.0
2012-08-27 10:45:00,25.35,25.46,25.29,25.45,125500.0,25.35,25.46,25.29,25.45,125500.0
2012-08-27 10:50:00,25.45,25.45,25.35,25.4,100900.0,25.45,25.45,25.35,25.4,100900.0
2012-08-27 10:55:00,25.4,25.55,25.37,25.55,121600.0,25.4,25.55,25.37,25.55,121600.0
2012-08-27 11:00:00,25.55,25.85,25.53,25.74,402600.0,25.55,25.85,25.53,25.74,402600.0
2012-08-27 11:05:00,25.75,25.81,25.7,25.77,155100.0,25.75,25.81,25.7,25.77,155100.0
2012-08-27 11:10:00,25.77,25.91,25.75,25.83,156900.0,25.77,25.91,25.75,25.83,156900.0
2012-08-27 11:15:00,25.81,25.89,25.76,25.85,133300.0,25.81,25.89,25.76,25.85,133300.0
2012-08-27 11:20:00,25.86,25.88,25.72,25.76,80300.0,25.86,25.88,25.72,25.76,80300.0
2012-08-27 11:25:00,25.76,25.79,25.66,25.72,88100.0,25.76,25.79,25.66,25.72,88100.0
2012-08-27 11:30:00,25.74,25.79,25.65,25.75,78000.0,25.74,25.79,25.65,25.75,78000.0
2012-08-27 11:35:00,25.75,25.77,25.7,25.7,32300.0,25.75,25.77,25.7,25.7,32300.0
2012-08-27 11:40:00,25.71,25.78,25.7,25.77,38600.0,25.71,25.78,25.7,25.77,38600.0
2012-08-27 11:45:00,25.77,25.77,25.51,25.57,91600.0,25.77,25.77,25.51,25.57,91600.0
2012-08-27 11:50:00,25.58,25.64,25.56,25.56,39200.0,25.58,25.64,25.56,25.56,39200.0
2012-08-27 11:55:00,25.58,25.68,25.55,25.57,72100.0,25.58,25.68,25.55,25.57,72100.0
2012-08-27 12:00:00,25.57,25.6,25.43,25.44,76000.0,25.57,25.6,25.43,25.44,76000.0
2012-08-27 12:05:00,25.44,25.44,25.33,25.35,53400.0,25.44,25.44,25.33,25.35,53400.0
2012-08-27 12:10:00,25.36,25.56,25.36,25.51,69300.0,25.36,25.56,25.36,25.51,69300.0
2012-08-27 12:15:00,25.51,25.52,25.35,25.36,43100.0,25.51,25.52,25.35,25.36,43100.0
2012-08-27 12:20:00,25.36,25.59,25.26,25.34,203300.0,25.36,25.59,25.26,25.34,203300.0
2012-08-27 12:25:00,25.34,25.44,25.31,25.33,72800.0,25.34,25.44,25.31,25.33,72800.0
2012-08-27 12:30:00,25.32,25.38,25.25,25.36,45500.0,25.32,25.38,25.25,25.36,45500.0
2012-08-27 12:35:00,25.36,25.51,25.35,25.51,60800.0,25.36,25.51,25.35,25.51,60800.0
2012-08-27 12:40:00,25.5,25.63,25.5,25.62,39600.0,25.5,25.63,25.5,25.62,39600.0
2012-08-27 12:45:00,25.63,25.69,25.59,25.68,52400.0,25.63,25.69,25.59,25.68,52400.0
2012-08-27 12:50:00,25.68,25.75,25.63,25.7,54500.0,25.68,25.75,25.63,25.7,54500.0
2012-08-27 12:55:00,25.71,25.78,25.67,25.76,47200.0,25.71,25.78,25.67,25.76,47200.0
2012-08-27 13:00:00,25.73,25.74,25.63,25.63,38700.0,25.73,25.74,25.63,25.63,38700.0
2012-08-27 13:05:00,25.63,25.64,25.53,25.61,36900.0,25.63,25.64,25.53,25.61,36900.0
2012-08-27 13:10:00,25.61,25.72,25.6,25.69,31000.0,25.61,25.72,25.6,25.69,31000.0
2012-08-27 13:15:00,25.68,25.74,25.6,25.7,30900.0,25.68,25.74,25.6,25.7,30900.0
2012-08-27 13:20:00,25.68,25.7,25.63,25.68,11800.0,25.68,25.7,25.63,25.68,11800.0
2012-08-27 13:25:00,25.7,25.71,25.65,25.65,14300.0,25.7,25.71,25.65,25.65,14300.0
2012-08-27 13:30:00,25.65,25.65,25.58,25.64,22900.0,25.65,25.65,25.58,25.64,22900.0
2012-08-27 13:35:00,25.64,25.69,25.6,25.67,27000.0,25.64,25.69,25.6,25.67,27000.0
2012-08-27 13:40:00,25.69,25.69,25.57,25.6,23000.0,25.69,25.69,25.57,25.6,23000.0
2012-08-27 13:45:00,25.61,25.64,25.59,25.6,19600.0,25.61,25.64,25.59,25.6,19600.0
2012-08-27 13:50:00,25.58,25.65,25.57,25.62,13500.0,25.58,25.65,25.57,25.62,13500.0
2012-08-27 13:55:00,25.64,25.64,25.56,25.57,17400.0,25.64,25.64,25.56,25.57,17400.0
2012-08-27 14:00:00,25.57,25.61,25.5,25.59,35100.0,25.57,25.61,25.5,25.59,35100.0
2012-08-27 14:05:00,25.57,25.57,25.5,25.56,14500.0,25.57,25.57,25.5,25.56,14500.0
2012-08-27 14:10:00,25.56,25.6,25.53,25.58,23900.0,25.56,25.6,25.53,25.58,23900.0
2012-08-27 14:15:00,25.58,25.59,25.45,25.49,30900.0,25.58,25.59,25.45,25.49,30900.0
2012-08-27 14:20:00,25.5,25.6,25.45,25.47,68800.0,25.5,25.6,25.45,25.47,68800.0
2012-08-27 14:25:00,25.49,25.6,25.46,25.53,49700.0,25.49,25.6,25.46,25.53,49700.0
2012-08-27 14:30:00,25.49,25.64,25.49,25.59,33600.0,25.49,25.64,25.49,25.59,33600.0
2012-08-27 14:35:00,25.61,25.67,25.61,25.67,32600.0,25.61,25.67,25.61,25.67,32600.0
2012-08-27 14:40:00,25.67,25.7,25.62,25.64,33900.0,25.67,25.7,25.62,25.64,33900.0
2012-08-27 14:45:00,25.64,25.72,25.64,25.72,28400.0,25.64,25.72,25.64,25.72,28400.0
2012-08-27 14:50:00,25.72,25.75,25.67,25.7,52000.0,25.72,25.75,25.67,25.7,52000.0
2012-08-27 14:55:00,25.71,25.75,25.68,25.73,30700.0,25.71,25.75,25.68,25.73,30700.0
2012-08-27 15:00:00,25.74,25.75,25.67,25.71,29400.0,25.74,25.75,25.67,25.71,29400.0
2012-08-27 15:05:00,25.7,25.73,25.6,25.66,75400.0,25.7,25.73,25.6,25.66,75400.0
2012-08-27 15:10:00,25.66,25.69,25.48,25.56,65900.0,25.66,25.69,25.48,25.56,65900.0
2012-08-27 15:15:00,25.56,25.59,25.53,25.55,33100.0,25.56,25.59,25.53,25.55,33100.0
2012-08-27 15:20:00,25.54,25.57,25.45,25.56,62500.0,25.54,25.57,25.45,25.56,62500.0
2012-08-27 15:25:00,25.57,25.63,25.53,25.54,39600.0,25.57,25.63,25.53,25.54,39600.0
2012-08-27 15:30:00,25.55,25.6,25.51,25.58,47500.0,25.55,25.6,25.51,25.58,47500.0
2012-08-27 15:35:00,25.57,25.59,25.5,25.53,35200.0,25.57,25.59,25.5,25.53,35200.0
2012-08-27 15:40:00,25.54,25.65,25.51,25.52,77000.0,25.54,25.65,25.51,25.52,77000.0
2012-08-27 15:45:00,25.53,25.55,25.48,25.51,57800.0,25.53,25.55,25.48,25.51,57800.0
2012-08-27 15:50:00,25.51,25.53,25.48,25.52,98300.0,25.51,25.53,25.48,25.52,98300.0
2012-08-27 15:55:00,25.51,25.54,25.48,25.54,222600.0,25.51,25.54,25.48,25.54,222600.0
2012-08-28 09:30:00,25.49,25.85,25.36,25.64,252100.0,25.49,25.85,25.36,25.64,252100.0
2012-08-28 09:35:00,25.63,25.99,25.62,25.96,236000.0,25.63,25.99,25.62,25.96,236000.0
2012-08-28 09:40:00,25.94,26.31,25.89,26.08,309200.0,25.94,26.31,25.89,26.08,309200.0
2012-08-28 09:45:00,26.08,26.22,25.95,26.01,221600.0,26.08,26.22,25.95,26.01,221600.0
2012-08-28 09:50:00,26.02,26.04,25.85,25.94,148500.0,26.02,26.04,25.85,25.94,148500.0
2012-08-28 09:55:00,25.94,25.94,25.7,25.85,144900.0,25.94,25.94,25.7,25.85,144900.0
2012-08-28 10:00:00,25.84,25.92,25.75,25.8,193300.0,25.84,25.92,25.75,25.8,193300.0
2012-08-28 10:05:00,25.78,25.83,25.71,25.71,68700.0,25.78,25.83,25.71,25.71,68700.0
2012-08-28 10:10:00,25.71,25.84,25.61,25.84,98900.0,25.71,25.84,25.61,25.84,98900.0
2012-08-28 10:15:00,25.82,25.94,25.75,25.77,99200.0,25.82,25.94,25.75,25.77,99200.0
2012-08-28 10:20:00,25.76,26.08,25.76,26.0,172100.0,25.76,26.08,25.76,26.0,172100.0
2012-08-28 10:25:00,26.01,26.02,25.92,25.92,85300.0,26.01,26.02,25.92,25.92,85300.0
2012-08-28 10:30:00,25.92,26.0,25.88,25.89,99700.0,25.92,26.0,25.88,25.89,99700.0
2012-08-28 10:35:00,25.89,26.0,25.87,25.99,65600.0,25.89,26.0,25.87,25.99,65600.0
2012-08-28 10:40:00,25.99,26.11,25.96,26.02,117600.0,25.99,26.11,25.96,26.02,117600.0
2012-08-28 10:45:00,26.05,26.06,25.94,25.99,35400.0,26.05,26.06,25.94,25.99,35400.0
2012-08-28 10:50:00,25.99,26.1,25.96,26.07,38800.0,25.99,26.1,25.96,26.07,38800.0
2012-08-28 10:55:00,26.07,26.11,25.94,25.97,58700.0,26.07,26.11,25.94,25.97,58700.0
2012-08-28 11:00:00,25.97,26.03,25.91,26.02,69900.0,25.97,26.03,25.91,26.02,69900.0
2012-08-28 11:05:00,26.0,26.0,25.9,25.94,31200.0,26.0,26.0,25.9,25.94,31200.0
2012-08-28 11:10:00,25.94,25.95,25.8,25.82,67700.0,25.94,25.95,25.8,25.82,67700.0
2012-08-28 11:15:00,25.82,25.85,25.78,25.85,32300.0,25.82,25.85,25.78,25.85,32300.0
2012-08-28 11:20:00,25.83,25.85,25.78,25.78,34000.0,25.83,25.85,25.78,25.78,34000.0
2012-08-28 11:25:00,25.8,25.84,25.75,25.82,28000.0,25.8,25.84,25.75,25.82,28000.0
2012-08-28 11:30:00,25.82,25.83,25.68,25.73,85500.0,25.82,25.83,25.68,25.73,85500.0
2012-08-28 11:35:00,25.7,25.85,25.7,25.83,72900.0,25.7,25.85,25.7,25.83,72900.0
2012-08-28 11:40:00,25.82,25.84,25.71,25.74,61200.0,25.82,25.84,25.71,25.74,61200.0
2012-08-28 11:45:00,25.74,25.85,25.74,25.82,59600.0,25.74,25.85,25.74,25.82,59600.0
2012-08-28 11:50:00,25.84,25.9,25.78,25.88,45600.0,25.84,25.9,25.78,25.88,45600.0
2012-08-28 11:55:00,25.87,25.91,25.85,25.87,39200.0,25.87,25.91,25.85,25.87,39200.0
2012-08-28 12:00:00,25.87,25.9,25.85,25.86,49500.0,25.87,25.9,25.85,25.86,49500.0
2012-08-28 12:05:00,25.85,25.9,25.82,25.82,38300.0,25.85,25.9,25.82,25.82,38300.0
2012-08-28 12:10:00,25.84,25.9,25.76,25.76,51200.0,25.84,25.9,25.76,25.76,51200.0
2012-08-28 12:15:00,25.77,25.89,25.75,25.85,40700.0,25.77,25.89,25.75,25.85,40700.0
2012-08-28 12:20:00,25.86,25.89,25.83,25.85,23900.0,25.86,25.89,25.83,25.85,23900.0
2012-08-28 12:25:00,25.84,25.89,25.83,25.86,22500.0,25.84,25.89,25.83,25.86,22500.0
2012-08-28 12:30:00,25.86,25.88,25.84,25.85,23900.0,25.86,25.88,25.84,25.85,23900.0
2012-08-28 12:35:00,25.87,25.88,25.84,25.86,33000.0,25.87,25.88,25.84,25.86,33000.0
2012-08-28 12:40:00,25.85,25.85,25.78,25.82,18900.0,25.85,25.85,25.78,25.82,18900.0
2012-08-28 12:45:00,25.82,25.84,25.78,25.78,19600.0,25.82,25.84,25.78,25.78,19600.0
2012-08-28 12:50:00,25.78,25.81,25.76,25.78,40500.0,25.78,25.81,25.76,25.78,40500.0
2012-08-28 12:55:00,25.78,25.81,25.78,25.8,21200.0,25.78,25.81,25.78,25.8,21200.0
2012-08-28 13:00:00,25.8,25.81,25.71,25.74,43300.0,25.8,25.81,25.71,25.74,43300.0
2012-08-28 13:05:00,25.74,25.81,25.71,25.8,40300.0,25.74,25.81,25.71,25.8,40300.0
2012-08-28 13:10:00,25.8,25.82,25.77,25.79,24000.0,25.8,25.82,25.77,25.79,24000.0
2012-08-28 13:15:00,25.79,25.82,25.77,25.78,18800.0,25.79,25.82,25.77,25.78,18800.0
2012-08-28 13:20:00,25.78,25.89,25.75,25.86,38000.0,25.78,25.89,25.75,25.86,38000.0
2012-08-28 13:25:00,25.87,25.89,25.85,25.86,10000.0,25.87,25.89,25.85,25.86,10000.0
2012-08-28 13:30:00,25.86,25.86,25.82,25.84,21100.0,25.86,25.86,25.82,25.84,21100.0
2012-08-28 13:35:00,25.83,25.94,25.83,25.93,29500.0,25.83,25.94,25.83,25.93,29500.0
2012-08-28 13:40:00,25.93,25.93,25.84,25.85,33200.0,25.93,25.93,25.84,25.85,33200.0
2012-08-28 13:45:00,25.87,25.88,25.84,25.87,19100.0,25.87,25.88,25.84,25.87,19100.0
2012-08-28 13:50:00,25.87,25.87,25.82,25.85,24200.0,25.87,25.87,25.82,25.85,24200.0
2012-08-28 13:55:00,25.88,25.92,25.86,25.88,36300.0,25.88,25.92,25.86,25.88,36300.0
2012-08-28 14:00:00,25.88,25.88,25.86,25.87,11700.0,25.88,25.88,25.86,25.87,11700.0
2012-08-28 14:05:00,25.87,25.87,25.84,25.84,14000.0,25.87,25.87,25.84,25.84,14000.0
2012-08-28 14:10:00,25.84,25.87,25.81,25.84,31300.0,25.84,25.87,25.81,25.84,31300.0
2012-08-28 14:15:00,25.84,25.86,25.81,25.84,24700.0,25.84,25.86,25.81,25.84,24700.0
2012-08-28 14:20:00,25.82,25.85,25.8,25.8,25200.0,25.82,25.85,25.8,25.8,25200.0
2012-08-28 14:25:00,25.81,25.85,25.81,25.82,24200.0,25.81,25.85,25.81,25.82,24200.0
2012-08-28 14:30:00,25.82,25.86,25.81,25.83,28700.0,25.82,25.86,25.81,25.83,28700.0
2012-08-28 14:35:00,25.82,25.86,25.82,25.83,13600.0,25.82,25.86,25.82,25.83,13600.0
2012-08-28 14:40:00,25.83,25.86,25.83,25.86,14300.0,25.83,25.86,25.83,25.86,14300.0
2012-08-28 14:45:00,25.86,25.86,25.8,25.81,22500.0,25.86,25.86,25.8,25.81,22500.0
2012-08-28 14:50:00,25.81,25.82,25.71,25.73,59800.0,25.81,25.82,25.71,25.73,59800.0
2012-08-28 14:55:00,25.74,25.75,25.71,25.75,29800.0,25.74,25.75,25.71,25.75,29800.0
2012-08-28 15:00:00,25.74,25.79,25.73,25.74,47600.0,25.74,25.79,25.73,25.74,47600.0
2012-08-28 15:05:00,25.75,25.75,25.72,25.72,28900.0,25.75,25.75,25.72,25.72,28900.0
2012-08-28 15:10:00,25.73,25.74,25.65,25.67,83200.0,25.73,25.74,25.65,25.67,83200.0
2012-08-28 15:15:00,25.68,25.72,25.65,25.67,65900.0,25.68,25.72,25.65,25.67,65900.0
2012-08-28 15:20:00,25.66,25.67,25.59,25.62,73400.0,25.66,25.67,25.59,25.62,73400.0
2012-08-28 15:25:00,25.6,25.67,25.57,25.67,63900.0,25.6,25.67,25.57,25.67,63900.0
2012-08-28 15:30:00,25.67,25.7,25.64,25.66,49000.0,25.67,25.7,25.64,25.66,49000.0
2012-08-28 15:35:00,25.67,25.71,25.66,25.7,60100.0,25.67,25.71,25.66,25.7,60100.0
2012-08-28 15:40:00,25.7,25.7,25.64,25.68,39900.0,25.7,25.7,25.64,25.68,39900.0
2012-08-28 15:45:00,25.66,25.75,25.66,25.71,80400.0,25.66,25.75,25.66,25.71,80400.0
2012-08-28 15:50:00,25.71,25.76,25.7,25.7,106600.0,25.71,25.76,25.7,25.7,106600.0
2012-08-28 15:55:00,25.69,25.74,25.65,25.69,165100.0,25.69,25.74,25.65,25.69,165100.0
2012-08-29 09:30:00,25.61,25.79,25.35,25.64,220300.0,25.61,25.79,25.35,25.64,220300.0
2012-08-29 09:35:00,25.66,25.76,25.55,25.57,68800.0,25.66,25.76,25.55,25.57,68800.0
2012-08-29 09:40:00,25.55,25.55,25.35,25.42,101200.0,25.55,25.55,25.35,25.42,101200.0
2012-08-29 09:45:00,25.44,25.55,25.25,25.28,149800.0,25.44,25.55,25.25,25.28,149800.0
2012-08-29 09:50:00,25.28,25.29,25.12,25.13,181400.0,25.28,25.29,25.12,25.13,181400.0
2012-08-29 09:55:00,25.13,25.14,24.72,24.79,427300.0,25.13,25.14,24.72,24.79,427300.0
2012-08-29 10:00:00,24.79,25.09,24.75,25.05,152600.0,24.79,25.09,24.75,25.05,152600.0
2012-08-29 10:05:00,25.05,25.08,24.86,24.95,102000.0,25.05,25.08,24.86,24.95,102000.0
2012-08-29 10:10:00,24.95,25.01,24.8,24.84,99100.0,24.95,25.01,24.8,24.84,99100.0
2012-08-29 10:15:00,24.84,24.93,24.81,24.87,101300.0,24.84,24.93,24.81,24.87,101300.0
2012-08-29 10:20:00,24.86,24.87,24.8,24.82,61000.0,24.86,24.87,24.8,24.82,61000.0
2012-08-29 10:25:00,24.82,24.86,24.75,24.77,82700.0,24.82,24.86,24.75,24.77,82700.0
2012-08-29 10:30:00,24.78,24.87,24.72,24.79,75500.0,24.78,24.87,24.72,24.79,75500.0
2012-08-29 10:35:00,24.82,24.85,24.71,24.71,138200.0,24.82,24.85,24.71,24.71,138200.0
2012-08-29 10:40:00,24.71,24.72,24.42,24.48,335400.0,24.71,24.72,24.42,24.48,335400.0
2012-08-29 10:45:00,24.45,24.5,24.25,24.3,243200.0,24.45,24.5,24.25,24.3,243200.0
2012-08-29 10:50:00,24.29,24.47,24.18,24.47,214400.0,24.29,24.47,24.18,24.47,214400.0
2012-08-29 10:55:00,24.47,24.52,24.31,24.36,94500.0,24.47,24.52,24.31,24.36,94500.0
2012-08-29 11:00:00,24.37,24.38,24.13,24.19,172700.0,24.37,24.38,24.13,24.19,172700.0
2012-08-29 11:05:00,24.19,24.26,24.15,24.15,95000.0,24.19,24.26,24.15,24.15,95000.0
2012-08-29 11:10:00,24.17,24.18,24.03,24.05,125200.0,24.17,24.18,24.03,24.05,125200.0
2012-08-29 11:15:00,24.04,24.24,24.01,24.21,128400.0,24.04,24.24,24.01,24.21,128400.0
2012-08-29 11:20:00,24.21,24.32,24.16,24.24,111700.0,24.21,24.32,24.16,24.24,111700.0
2012-08-29 11:25:00,24.26,24.33,24.14,24.24,74700.0,24.26,24.33,24.14,24.24,74700.0
2012-08-29 11:30:00,24.25,24.32,24.25,24.32,46800.0,24.25,24.32,24.25,24.32,46800.0
2012-08-29 11:35:00,24.31,24.58,24.31,24.56,163600.0,24.31,24.58,24.31,24.56,163600.0
2012-08-29 11:40:00,24.55,24.61,24.42,24.47,112800.0,24.55,24.61,24.42,24.47,112800.0
2012-08-29 11:45:00,24.49,24.56,24.35,24.35,86000.0,24.49,24.56,24.35,24.35,86000.0
2012-08-29 11:50:00,24.35,24.43,24.29,24.29,44400.0,24.35,24.43,24.29,24.29,44400.0
2012-08-29 11:55:00,24.3,24.39,24.21,24.36,60500.0,24.3,24.39,24.21,24.36,60500.0
2012-08-29 12:00:00,24.35,24.39,24.3,24.32,37100.0,24.35,24.39,24.3,24.32,37100.0
2012-08-29 12:05:00,24.33,24.33,24.19,24.24,58200.0,24.33,24.33,24.19,24.24,58200.0
2012-08-29 12:10:00,24.24,24.33,24.24,24.3,12600.0,24.24,24.33,24.24,24.3,12600.0
2012-08-29 12:15:00,24.3,24.36,24.27,24.27,35100.0,24.3,24.36,24.27,24.27,35100.0
2012-08-29 12:20:00,24.27,24.31,24.24,24.31,19000.0,24.27,24.31,24.24,24.31,19000.0
2012-08-29 12:25:00,24.32,24.32,24.16,24.23,33300.0,24.32,24.32,24.16,24.23,33300.0
2012-08-29 12:30:00,24.21,24.23,24.12,24.15,35700.0,24.21,24.23,24.12,24.15,35700.0
2012-08-29 12:35:00,24.15,24.19,24.15,24.17,25100.0,24.15,24.19,24.15,24.17,25100.0
2012-08-29 12:40:00,24.17,24.25,24.16,24.2,30400.0,24.17,24.25,24.16,24.2,30400.0
2012-08-29 12:45:00,24.2,24.34,24.17,24.3,19500.0,24.2,24.34,24.17,24.3,19500.0
2012-08-29 12:50:00,24.28,24.28,24.21,24.25,28100.0,24.28,24.28,24.21,24.25,28100.0
2012-08-29 12:55:00,24.25,24.26,24.14,24.14,34900.0,24.25,24.26,24.14,24.14,34900.0
2012-08-29 13:00:00,24.14,24.25,24.14,24.24,42900.0,24.14,24.25,24.14,24.24,42900.0
2012-08-29 13:05:00,24.23,24.24,24.16,24.18,22900.0,24.23,24.24,24.16,24.18,22900.0
2012-08-29 13:10:00,24.17,24.31,24.16,24.25,57800.0,24.17,24.31,24.16,24.25,57800.0
2012-08-29 13:15:00,24.25,24.26,24.16,24.16,22100.0,24.25,24.26,24.16,24.16,22100.0
2012-08-29 13:20:00,24.16,24.21,24.11,24.2,46200.0,24.16,24.21,24.11,24.2,46200.0
2012-08-29 13:25:00,24.19,24.2,24.13,24.2,30500.0,24.19,24.2,24.13,24.2,30500.0
2012-08-29 13:30:00,24.2,24.22,24.14,24.16,40200.0,24.2,24.22,24.14,24.16,40200.0
2012-08-29 13:35:00,24.17,24.2,24.15,24.2,27700.0,24.17,24.2,24.15,24.2,27700.0
2012-08-29 13:40:00,24.2,24.24,24.18,24.2,33400.0,24.2,24.24,24.18,24.2,33400.0
2012-08-29 13:45:00,24.2,24.3,24.19,24.28,38400.0,24.2,24.3,24.19,24.28,38400.0
2012-08-29 13:50:00,24.25,24.32,24.19,24.32,47200.0,24.25,24.32,24.19,24.32,47200.0
2012-08-29 13:55:00,24.33,24.34,24.26,24.31,38500.0,24.33,24.34,24.26,24.31,38500.0
2012-08-29 14:00:00,24.32,24.34,24.27,24.31,36600.0,24.32,24.34,24.27,24.31,36600.0
2012-08-29 14:05:00,24.3,24.32,24.27,24.28,30700.0,24.3,24.32,24.27,24.28,30700.0
2012-08-29 14:10:00,24.28,24.29,24.22,24.23,35900.0,24.28,24.29,24.22,24.23,35900.0
2012-08-29 14:15:00,24.23,24.26,24.21,24.22,27400.0,24.23,24.26,24.21,24.22,27400.0
2012-08-29 14:20:00,24.22,24.27,24.18,24.25,55300.0,24.22,24.27,24.18,24.25,55300.0
2012-08-29 14:25:00,24.25,24.26,24.22,24.24,16100.0,24.25,24.26,24.22,24.24,16100.0
2012-08-29 14:30:00,24.22,24.25,24.11,24.15,49400.0,24.22,24.25,24.11,24.15,49400.0
2012-08-29 14:35:00,24.16,24.22,24.13,24.19,42100.0,24.16,24.22,24.13,24.19,42100.0
2012-08-29 14:40:00,24.18,24.25,24.18,24.21,32800.0,24.18,24.25,24.18,24.21,32800.0
2012-08-29 14:45:00,24.21,24.25,24.16,24.18,23700.0,24.21,24.25,24.16,24.18,23700.0
2012-08-29 14:50:00,24.18,24.2,24.16,24.16,24400.0,24.18,24.2,24.16,24.16,24400.0
2012-08-29 14:55:00,24.16,24.21,24.15,24.19,36900.0,24.16,24.21,24.15,24.19,36900.0
2012-08-29 15:00:00,24.19,24.23,24.19,24.2,21500.0,24.19,24.23,24.19,24.2,21500.0
2012-08-29 15:05:00,24.19,24.28,24.17,24.26,49900.0,24.19,24.28,24.17,24.26,49900.0
2012-08-29 15:10:00,24.26,24.28,24.23,24.28,18500.0,24.26,24.28,24.23,24.28,18500.0
2012-08-29 15:15:00,24.28,24.3,24.27,24.27,34300.0,24.28,24.3,24.27,24.27,34300.0
2012-08-29 15:20:00,24.27,24.3,24.25,24.27,34800.0,24.27,24.3,24.25,24.27,34800.0
2012-08-29 15:25:00,24.28,24.28,24.24,24.26,33900.0,24.28,24.28,24.24,24.26,33900.0
2012-08-29 15:30:00,24.26,24.28,24.23,24.23,49700.0,24.26,24.28,24.23,24.23,49700.0
2012-08-29 15:35:00,24.23,24.24,24.2,24.21,51800.0,24.23,24.24,24.2,24.21,51800.0
2012-08-29 15:40:00,24.21,24.28,24.19,24.25,49600.0,24.21,24.28,24.19,24.25,49600.0
2012-08-29 15:45:00,24.25,24.25,24.18,24.18,70400.0,24.25,24.25,24.18,24.18,70400.0
2012-08-29 15:50:00,24.19,24.24,24.16,24.21,142300.0,24.19,24.24,24.16,24.21,142300.0
2012-08-29 15:55:00,24.2,24.22,24.14,24.18,236500.0,24.2,24.22,24.14,24.18,236500.0
2012-08-30 09:30:00,23.4,23.5,23.03,23.21,559300.0,23.4,23.5,23.03,23.21,559300.0
2012-08-30 09:35:00,23.22,23.35,23.02,23.03,251700.0,23.22,23.35,23.02,23.03,251700.0
2012-08-30 09:40:00,23.01,23.02,22.77,22.77,523400.0,23.01,23.02,22.77,22.77,523400.0
2012-08-30 09:45:00,22.77,22.85,22.7,22.72,347000.0,22.77,22.85,22.7,22.72,347000.0
2012-08-30 09:50:00,22.72,22.73,22.48,22.64,553800.0,22.72,22.73,22.48,22.64,553800.0
2012-08-30 09:55:00,22.62,22.64,22.35,22.39,558600.0,22.62,22.64,22.35,22.39,558600.0
2012-08-30 10:00:00,22.4,22.46,22.33,22.35,332400.0,22.4,22.46,22.33,22.35,332400.0
2012-08-30 10:05:00,22.34,22.47,22.31,22.39,302200.0,22.34,22.47,22.31,22.39,302200.0
2012-08-30 10:10:00,22.37,22.46,22.25,22.28,247000.0,22.37,22.46,22.25,22.28,247000.0
2012-08-30 10:15:00,22.27,22.28,22.1,22.25,412900.0,22.27,22.28,22.1,22.25,412900.0
2012-08-30 10:20:00,22.25,22.26,22.04,22.07,342500.0,22.25,22.26,22.04,22.07,342500.0
2012-08-30 10:25:00,22.07,22.18,21.87,21.98,479200.0,22.07,22.18,21.87,21.98,479200.0
2012-08-30 10:30:00,21.96,22.09,21.85,21.86,344800.0,21.96,22.09,21.85,21.86,344800.0
2012-08-30 10:35:00,21.88,21.9,21.61,21.71,630100.0,21.88,21.9,21.61,21.71,630100.0
2012-08-30 10:40:00,21.69,21.94,21.65,21.93,365100.0,21.69,21.94,21.65,21.93,365100.0
2012-08-30 10:45:00,21.91,21.97,21.75,21.78,314800.0,21.91,21.97,21.75,21.78,314800.0
2012-08-30 10:50:00,21.79,21.8,21.65,21.66,202700.0,21.79,21.8,21.65,21.66,202700.0
2012-08-30 10:55:00,21.66,21.77,21.6,21.75,236100.0,21.66,21.77,21.6,21.75,236100.0
2012-08-30 11:00:00,21.75,21.75,21.64,21.68,138200.0,21.75,21.75,21.64,21.68,138200.0
2012-08-30 11:05:00,21.68,21.68,21.42,21.59,391600.0,21.68,21.68,21.42,21.59,391600.0
2012-08-30 11:10:00,21.6,21.64,21.47,21.5,281900.0,21.6,21.64,21.47,21.5,281900.0
2012-08-30 11:15:00,21.49,21.58,21.36,21.56,261300.0,21.49,21.58,21.36,21.56,261300.0
2012-08-30 11:20:00,21.58,21.63,21.48,21.6,236000.0,21.58,21.63,21.48,21.6,236000.0
2012-08-30 11:25:00,21.59,21.64,21.44,21.51,177300.0,21.59,21.64,21.44,21.51,177300.0
2012-08-30 11:30:00,21.51,21.51,21.21,21.33,417100.0,21.51,21.51,21.21,21.33,417100.0
2012-08-30 11:35:00,21.32,21.5,21.3,21.48,232600.0,21.32,21.5,21.3,21.48,232600.0
2012-08-30 11:40:00,21.48,21.49,21.35,21.39,84900.0,21.48,21.49,21.35,21.39,84900.0
2012-08-30 11:45:00,21.39,21.39,21.15,21.17,313100.0,21.39,21.39,21.15,21.17,313100.0
2012-08-30 11:50:00,21.18,21.24,21.11,21.23,239500.0,21.18,21.24,21.11,21.23,239500.0
2012-08-30 11:55:00,21.22,21.22,21.12,21.16,143600.0,21.22,21.22,21.12,21.16,143600.0
2012-08-30 12:00:00,21.15,21.21,21.03,21.05,225400.0,21.15,21.21,21.03,21.05,225400.0
2012-08-30 12:05:00,21.06,21.08,20.75,20.81,657300.0,21.06,21.08,20.75,20.81,657300.0
2012-08-30 12:10:00,20.8,20.97,20.45,20.49,802900.0,20.8,20.97,20.45,20.49,802900.0
2012-08-30 12:15:00,20.48,20.75,20.46,20.73,457100.0,20.48,20.75,20.46,20.73,457100.0
2012-08-30 12:20:00,20.74,20.79,20.53,20.62,235400.0,20.74,20.79,20.53,20.62,235400.0
2012-08-30 12:25:00,20.63,20.63,20.31,20.33,344900.0,20.63,20.63,20.31,20.33,344900.0
2012-08-30 12:30:00,20.33,20.7,20.31,20.66,320200.0,20.33,20.7,20.31,20.66,320200.0
2012-08-30 12:35:00,20.66,20.74,20.58,20.59,224100.0,20.66,20.74,20.58,20.59,224100.0
2012-08-30 12:40:00,20.62,20.9,20.6,20.71,315500.0,20.62,20.9,20.6,20.71,315500.0
2012-08-30 12:45:00,20.73,20.73,20.52,20.6,218800.0,20.73,20.73,20.52,20.6,218800.0
2012-08-30 12:50:00,20.6,20.64,20.42,20.42,191000.0,20.6,20.64,20.42,20.42,191000.0
2012-08-30 12:55:00,20.42,20.53,20.32,20.5,223600.0,20.42,20.53,20.32,20.5,223600.0
2012-08-30 13:00:00,20.5,20.54,20.46,20.46,153300.0,20.5,20.54,20.46,20.46,153300.0
2012-08-30 13:05:00,20.47,20.48,20.41,20.43,98500.0,20.47,20.48,20.41,20.43,98500.0
2012-08-30 13:10:00,20.44,20.45,20.33,20.35,180600.0,20.44,20.45,20.33,20.35,180600.0
2012-08-30 13:15:00,20.34,20.35,20.16,20.2,345700.0,20.34,20.35,20.16,20.2,345700.0
2012-08-30 13:20:00,20.19,20.21,20.01,20.02,373000.0,20.19,20.21,20.01,20.02,373000.0
2012-08-30 13:25:00,20.01,20.09,19.91,20.07,615400.0,20.01,20.09,19.91,20.07,615400.0
2012-08-30 13:30:00,20.07,20.21,20.03,20.16,267900.0,20.07,20.21,20.03,20.16,267900.0
2012-08-30 13:35:00,20.15,20.28,20.07,20.28,205800.0,20.15,20.28,20.07,20.28,205800.0
2012-08-30 13:40:00,20.26,20.39,20.22,20.34,333000.0,20.26,20.39,20.22,20.34,333000.0
2012-08-30 13:45:00,20.34,20.45,20.3,20.43,186500.0,20.34,20.45,20.3,20.43,186500.0
2012-08-30 13:50:00,20.42,20.43,20.16,20.26,211700.0,20.42,20.43,20.16,20.26,211700.0
2012-08-30 13:55:00,20.25,20.35,20.16,20.3,174300.0,20.25,20.35,20.16,20.3,174300.0
2012-08-30 14:00:00,20.3,20.48,20.27,20.48,231700.0,20.3,20.48,20.27,20.48,231700.0
2012-08-30 14:05:00,20.48,20.54,20.42,20.5,234800.0,20.48,20.54,20.42,20.5,234800.0
2012-08-30 14:10:00,20.5,20.66,20.49,20.62,285700.0,20.5,20.66,20.49,20.62,285700.0
2012-08-30 14:15:00,20.62,20.62,20.48,20.53,225400.0,20.62,20.62,20.48,20.53,225400.0
2012-08-30 14:20:00,20.53,20.59,20.37,20.4,201800.0,20.53,20.59,20.37,20.4,201800.0
2012-08-30 14:25:00,20.4,20.46,20.31,20.33,159400.0,20.4,20.46,20.31,20.33,159400.0
2012-08-30 14:30:00,20.34,20.47,20.32,20.33,128700.0,20.34,20.47,20.32,20.33,128700.0
2012-08-30 14:35:00,20.33,20.41,20.33,20.41,54400.0,20.33,20.41,20.33,20.41,54400.0
2012-08-30 14:40:00,20.41,20.43,20.32,20.41,112800.0,20.41,20.43,20.32,20.41,112800.0
2012-08-30 14:45:00,20.42,20.42,20.26,20.3,82200.0,20.42,20.42,20.26,20.3,82200.0
2012-08-30 14:50:00,20.29,20.35,20.26,20.31,144800.0,20.29,20.35,20.26,20.31,144800.0
2012-08-30 14:55:00,20.32,20.38,20.31,20.36,114600.0,20.32,20.38,20.31,20.36,114600.0
2012-08-30 15:00:00,20.36,20.39,20.35,20.39,101700.0,20.36,20.39,20.35,20.39,101700.0
2012-08-30 15:05:00,20.39,20.42,20.35,20.38,129300.0,20.39,20.42,20.35,20.38,129300.0
2012-08-30 15:10:00,20.37,20.37,20.17,20.19,332200.0,20.37,20.37,20.17,20.19,332200.0
2012-08-30 15:15:00,20.19,20.26,20.01,20.08,314000.0,20.19,20.26,20.01,20.08,314000.0
2012-08-30 15:20:00,20.08,20.12,20.0,20.04,251400.0,20.08,20.12,20.0,20.04,251400.0
2012-08-30 15:25:00,20.04,20.14,20.03,20.12,246200.0,20.04,20.14,20.03,20.12,246200.0
2012-08-30 15:30:00,20.12,20.17,20.06,20.06,169800.0,20.12,20.17,20.06,20.06,169800.0
2012-08-30 15:35:00,20.06,20.06,19.9,19.93,410400.0,20.06,20.06,19.9,19.93,410400.0
2012-08-30 15:40:00,19.92,19.93,19.79,19.89,536500.0,19.92,19.93,19.79,19.89,536500.0
2012-08-30 15:45:00,19.89,19.9,19.68,19.76,710100.0,19.89,19.9,19.68,19.76,710100.0
2012-08-30 15:50:00,19.76,19.93,19.73,19.84,731900.0,19.76,19.93,19.73,19.84,731900.0
2012-08-30 15:55:00,19.83,19.85,19.65,19.67,1073500.0,19.83,19.85,19.65,19.67,1073500.0
2012-08-31 09:30:00,20.39,20.62,20.28,20.59,626300.0,20.39,20.62,20.28,20.59,626300.0
2012-08-31 09:35:00,20.58,20.88,20.41,20.84,521500.0,20.58,20.88,20.41,20.84,521500.0
2012-08-31 09:40:00,20.84,20.88,20.65,20.88,391600.0,20.84,20.88,20.65,20.88,391600.0
2012-08-31 09:45:00,20.88,21.18,20.88,21.11,748000.0,20.88,21.18,20.88,21.11,748000.0
2012-08-31 09:50:00,21.1,21.14,20.7,20.72,487300.0,21.1,21.14,20.7,20.72,487300.0
2012-08-31 09:55:00,20.72,20.87,20.72,20.72,218700.0,20.72,20.87,20.72,20.72,218700.0
2012-08-31 10:00:00,20.72,20.73,20.65,20.66,311700.0,20.72,20.73,20.65,20.66,311700.0
2012-08-31 10:05:00,20.67,20.69,20.15,20.18,578800.0,20.67,20.69,20.15,20.18,578800.0
2012-08-31 10:10:00,20.17,20.63,20.17,20.51,408900.0,20.17,20.63,20.17,20.51,408900.0
2012-08-31 10:15:00,20.51,20.55,20.34,20.55,247700.0,20.51,20.55,20.34,20.55,247700.0
2012-08-31 10:20:00,20.55,20.75,20.54,20.66,204200.0,20.55,20.75,20.54,20.66,204200.0
2012-08-31 10:25:00,20.66,20.8,20.63,20.67,165200.0,20.66,20.8,20.63,20.67,165200.0
2012-08-31 10:30:00,20.64,20.67,20.45,20.58,169200.0,20.64,20.67,20.45,20.58,169200.0
2012-08-31 10:35:00,20.58,20.6,20.5,20.5,86700.0,20.58,20.6,20.5,20.5,86700.0
2012-08-31 10:40:00,20.5,20.62,20.5,20.57,119600.0,20.5,20.62,20.5,20.57,119600.0
2012-08-31 10:45:00,20.6,20.68,20.56,20.59,98900.0,20.6,20.68,20.56,20.59,98900.0
2012-08-31 10:50:00,20.6,20.66,20.52,20.66,62900.0,20.6,20.66,20.52,20.66,62900.0
2012-08-31 10:55:00,20.66,20.68,20.61,20.64,134300.0,20.66,20.68,20.61,20.64,134300.0
2012-08-31 11:00:00,20.64,20.72,20.59,20.61,193400.0,20.64,20.72,20.59,20.61,193400.0
2012-08-31 11:05:00,20.61,20.61,20.45,20.46,183400.0,20.61,20.61,20.45,20.46,183400.0
2012-08-31 11:10:00,20.46,20.73,20.41,20.68,211300.0,20.46,20.73,20.41,20.68,211300.0
2012-08-31 11:15:00,20.69,20.75,20.59,20.63,132400.0,20.69,20.75,20.59,20.63,132400.0
2012-08-31 11:20:00,20.62,20.63,20.57,20.57,57500.0,20.62,20.63,20.57,20.57,57500.0
2012-08-31 11:25:00,20.57,20.61,20.55,20.56,53000.0,20.57,20.61,20.55,20.56,53000.0
2012-08-31 11:30:00,20.55,20.6,20.53,20.59,32200.0,20.55,20.6,20.53,20.59,32200.0
2012-08-31 11:35:00,20.59,20.59,20.48,20.5,90400.0,20.59,20.59,20.48,20.5,90400.0
2012-08-31 11:40:00,20.5,20.51,20.5,20.5,31300.0,20.5,20.51,20.5,20.5,31300.0
2012-08-31 11:45:00,20.51,20.51,20.46,20.47,38700.0,20.51,20.51,20.46,20.47,38700.0
2012-08-31 11:50:00,20.47,20.48,20.41,20.43,63900.0,20.47,20.48,20.41,20.43,63900.0
2012-08-31 11:55:00,20.44,20.45,20.33,20.36,57900.0,20.44,20.45,20.33,20.36,57900.0
2012-08-31 12:00:00,20.36,20.37,20.25,20.25,119600.0,20.36,20.37,20.25,20.25,119600.0
2012-08-31 12:05:00,20.24,20.26,20.02,20.02,209300.0,20.24,20.26,20.02,20.02,209300.0
2012-08-31 12:10:00,20.01,20.17,20.01,20.15,159600.0,20.01,20.17,20.01,20.15,159600.0
2012-08-31 12:15:00,20.14,20.29,20.11,20.26,104500.0,20.14,20.29,20.11,20.26,104500.0
2012-08-31 12:20:00,20.26,20.28,20.19,20.22,83400.0,20.26,20.28,20.19,20.22,83400.0
2012-08-31 12:25:00,20.22,20.23,20.14,20.21,58000.0,20.22,20.23,20.14,20.21,58000.0
2012-08-31 12:30:00,20.21,20.29,20.13,20.28,80500.0,20.21,20.29,20.13,20.28,80500.0
2012-08-31 12:35:00,20.29,20.29,20.06,20.07,99500.0,20.29,20.29,20.06,20.07,99500.0
2012-08-31 12:40:00,20.06,20.19,20.04,20.17,140100.0,20.06,20.19,20.04,20.17,140100.0
2012-08-31 12:45:00,20.17,20.18,20.06,20.13,114500.0,20.17,20.18,20.06,20.13,114500.0
2012-08-31 12:50:00,20.14,20.18,20.06,20.09,92200.0,20.14,20.18,20.06,20.09,92200.0
2012-08-31 12:55:00,20.08,20.08,19.98,20.05,181100.0,20.08,20.08,19.98,20.05,181100.0
2012-08-31 13:00:00,20.05,20.14,20.05,20.11,62800.0,20.05,20.14,20.05,20.11,62800.0
2012-08-31 13:05:00,20.11,20.14,20.03,20.03,77500.0,20.11,20.14,20.03,20.03,77500.0
2012-08-31 13:10:00,20.03,20.06,19.97,20.03,104100.0,20.03,20.06,19.97,20.03,104100.0
2012-08-31 13:15:00,20.02,20.02,19.94,19.99,88500.0,20.02,20.02,19.94,19.99,88500.0
2012-08-31 13:20:00,20.0,20.02,19.88,19.88,109400.0,20.0,20.02,19.88,19.88,109400.0
2012-08-31 13:25:00,19.88,19.92,19.83,19.86,83300.0,19.88,19.92,19.83,19.86,83300.0
2012-08-31 13:30:00,19.86,19.96,19.85,19.94,72600.0,19.86,19.96,19.85,19.94,72600.0
2012-08-31 13:35:00,19.94,19.99,19.93,19.97,37600.0,19.94,19.99,19.93,19.97,37600.0
2012-08-31 13:40:00,19.96,20.03,19.92,20.02,50700.0,19.96,20.03,19.92,20.02,50700.0
2012-08-31 13:45:00,20.02,20.08,20.0,20.0,93200.0,20.02,20.08,20.0,20.0,93200.0
2012-08-31 13:50:00,20.0,20.13,20.0,20.12,82400.0,20.0,20.13,20.0,20.12,82400.0
2012-08-31 13:55:00,20.11,20.12,20.04,20.08,68500.0,20.11,20.12,20.04,20.08,68500.0
2012-08-31 14:00:00,20.08,20.17,20.07,20.17,107500.0,20.08,20.17,20.07,20.17,107500.0
2012-08-31 14:05:00,20.17,20.23,20.14,20.23,94700.0,20.17,20.23,20.14,20.23,94700.0
2012-08-31 14:10:00,20.23,20.23,20.14,20.14,57400.0,20.23,20.23,20.14,20.14,57400.0
2012-08-31 14:15:00,20.14,20.17,20.11,20.16,54800.0,20.14,20.17,20.11,20.16,54800.0
2012-08-31 14:20:00,20.15,20.16,20.07,20.1,61800.0,20.15,20.16,20.07,20.1,61800.0
2012-08-31 14:25:00,20.1,20.13,20.09,20.12,38800.0,20.1,20.13,20.09,20.12,38800.0
2012-08-31 14:30:00,20.12,20.14,20.02,20.04,65500.0,20.12,20.14,20.02,20.04,65500.0
2012-08-31 14:35:00,20.02,20.08,20.0,20.08,66800.0,20.02,20.08,20.0,20.08,66800.0
2012-08-31 14:40:00,20.07,20.08,20.0,20.01,55600.0,20.07,20.08,20.0,20.01,55600.0
2012-08-31 14:45:00,20.0,20.08,20.0,20.07,58900.0,20.0,20.08,20.0,20.07,58900.0
2012-08-31 14:50:00,20.07,20.08,20.02,20.05,47100.0,20.07,20.08,20.02,20.05,47100.0
2012-08-31 14:55:00,20.04,20.05,20.01,20.04,51100.0,20.04,20.05,20.01,20.04,51100.0
2012-08-31 15:00:00,20.03,20.04,20.0,20.02,66500.0,20.03,20.04,20.0,20.02,66500.0
2012-08-31 15:05:00,20.02,20.06,20.01,20.05,50000.0,20.02,20.06,20.01,20.05,50000.0
2012-08-31 15:10:00,20.04,20.05,20.02,20.05,22100.0,20.04,20.05,20.02,20.05,22100.0
2012-08-31 15:15:00,20.05,20.11,20.03,20.08,58400.0,20.05,20.11,20.03,20.08,58400.0
2012-08-31 15:20:00,20.08,20.1,20.05,20.05,53300.0,20.08,20.1,20.05,20.05,53300.0
2012-08-31 15:25:00,20.05,20.08,20.05,20.05,64500.0,20.05,20.08,20.05,20.05,64500.0
2012-08-31 15:30:00,20.05,20.06,19.99,20.01,143900.0,20.05,20.06,19.99,20.01,143900.0
2012-08-31 15:35:00,20.01,20.03,19.97,19.98,93100.0,20.01,20.03,19.97,19.98,93100.0
2012-08-31 15:40:00,19.98,20.0,19.98,19.98,61400.0,19.98,20.0,19.98,19.98,61400.0
2012-08-31 15:45:00,19.98,20.03,19.97,20.02,131600.0,19.98,20.03,19.97,20.02,131600.0
2012-08-31 15:50:00,20.01,20.03,20.01,20.03,115600.0,20.01,20.03,20.01,20.03,115600.0
2012-08-31 15:55:00,20.03,20.03,19.98,19.98,379400.0,20.03,20.03,19.98,19.98,379400.0
2012-09-04 09:30:00,19.8,19.94,19.01,19.15,758300.0,19.8,19.94,19.01,19.15,758300.0
2012-09-04 09:35:00,19.14,19.32,19.12,19.15,210900.0,19.14,19.32,19.12,19.15,210900.0
2012-09-04 09:40:00,19.18,19.18,18.89,18.89,365400.0,19.18,19.18,18.89,18.89,365400.0
2012-09-04 09:45:00,18.9,18.99,18.62,18.62,486300.0,18.9,18.99,18.62,18.62,486300.0
2012-09-04 09:50:00,18.62,18.66,18.35,18.51,730400.0,18.62,18.66,18.35,18.51,730400.0
2012-09-04 09:55:00,18.49,18.65,18.44,18.57,294400.0,18.49,18.65,18.44,18.57,294400.0
2012-09-04 10:00:00,18.56,18.76,18.5,18.69,252900.0,18.56,18.76,18.5,18.69,252900.0
2012-09-04 10:05:00,18.68,18.76,18.62,18.66,197500.0,18.68,18.76,18.62,18.66,197500.0
2012-09-04 10:10:00,18.66,18.76,18.53,18.75,214200.0,18.66,18.76,18.53,18.75,214200.0
2012-09-04 10:15:00,18.74,18.87,18.69,18.8,263300.0,18.74,18.87,18.69,18.8,263300.0
2012-09-04 10:20:00,18.79,18.9,18.65,18.71,205100.0,18.79,18.9,18.65,18.71,205100.0
2012-09-04 10:25:00,18.72,18.72,18.37,18.44,289600.0,18.72,18.72,18.37,18.44,289600.0
2012-09-04 10:30:00,18.44,18.59,18.39,18.47,131100.0,18.44,18.59,18.39,18.47,131100.0
2012-09-04 10:35:00,18.48,18.56,18.45,18.53,187100.0,18.48,18.56,18.45,18.53,187100.0
2012-09-04 10:40:00,18.53,18.54,18.3,18.37,243100.0,18.53,18.54,18.3,18.37,243100.0
2012-09-04 10:45:00,18.36,18.39,18.3,18.34,129600.0,18.36,18.39,18.3,18.34,129600.0
2012-09-04 10:50:00,18.34,18.5,18.34,18.42,201500.0,18.34,18.5,18.34,18.42,201500.0
2012-09-04 10:55:00,18.41,18.58,18.39,18.53,252800.0,18.41,18.58,18.39,18.53,252800.0
2012-09-04 11:00:00,18.53,18.65,18.49,18.53,225300.0,18.53,18.65,18.49,18.53,225300.0
2012-09-04 11:05:00,18.53,18.69,18.52,18.64,191900.0,18.53,18.69,18.52,18.64,191900.0
2012-09-04 11:10:00,18.64,18.65,18.53,18.6,109200.0,18.64,18.65,18.53,18.6,109200.0
2012-09-04 11:15:00,18.59,18.67,18.59,18.61,99900.0,18.59,18.67,18.59,18.61,99900.0
2012-09-04 11:20:00,18.61,18.7,18.53,18.68,76000.0,18.61,18.7,18.53,18.68,76000.0
2012-09-04 11:25:00,18.68,18.85,18.66,18.84,156300.0,18.68,18.85,18.66,18.84,156300.0
2012-09-04 11:30:00,18.83,18.89,18.79,18.82,130600.0,18.83,18.89,18.79,18.82,130600.0
2012-09-04 11:35:00,18.82,18.85,18.72,18.76,137800.0,18.82,18.85,18.72,18.76,137800.0
2012-09-04 11:40:00,18.76,18.77,18.66,18.67,74000.0,18.76,18.77,18.66,18.67,74000.0
2012-09-04 11:45:00,18.67,18.72,18.67,18.72,73200.0,18.67,18.72,18.67,18.72,73200.0
2012-09-04 11:50:00,18.72,18.77,18.69,18.76,76000.0,18.72,18.77,18.69,18.76,76000.0
2012-09-04 11:55:00,18.76,18.86,18.73,18.85,99300.0,18.76,18.86,18.73,18.85,99300.0
2012-09-04 12:00:00,18.85,18.87,18.8,18.81,93400.0,18.85,18.87,18.8,18.81,93400.0
2012-09-04 12:05:00,18.81,18.87,18.8,18.82,51900.0,18.81,18.87,18.8,18.82,51900.0
2012-09-04 12:10:00,18.82,18.86,18.82,18.82,34900.0,18.82,18.86,18.82,18.82,34900.0
2012-09-04 12:15:00,18.82,18.83,18.8,18.8,57500.0,18.82,18.83,18.8,18.8,57500.0
2012-09-04 12:20:00,18.8,18.87,18.8,18.84,52300.0,18.8,18.87,18.8,18.84,52300.0
2012-09-04 12:25:00,18.85,18.85,18.8,18.8,41600.0,18.85,18.85,18.8,18.8,41600.0
2012-09-04 12:30:00,18.8,18.81,18.75,18.76,61800.0,18.8,18.81,18.75,18.76,61800.0
2012-09-04 12:35:00,18.76,18.83,18.75,18.83,57900.0,18.76,18.83,18.75,18.83,57900.0
2012-09-04 12:40:00,18.83,18.94,18.83,18.9,68800.0,18.83,18.94,18.83,18.9,68800.0
2012-09-04 12:45:00,18.91,18.94,18.89,18.89,60500.0,18.91,18.94,18.89,18.89,60500.0
2012-09-04 12:50:00,18.89,18.92,18.87,18.92,35200.0,18.89,18.92,18.87,18.92,35200.0
2012-09-04 12:55:00,18.91,18.98,18.91,18.98,54400.0,18.91,18.98,18.91,18.98,54400.0
2012-09-04 13:00:00,18.98,19.02,18.94,18.96,133900.0,18.98,19.02,18.94,18.96,133900.0
2012-09-04 13:05:00,18.96,19.01,18.96,18.98,84700.0,18.96,19.01,18.96,18.98,84700.0
2012-09-04 13:10:00,18.98,18.99,18.89,18.9,89600.0,18.98,18.99,18.89,18.9,89600.0
2012-09-04 13:15:00,18.9,19.0,18.9,18.99,50600.0,18.9,19.0,18.9,18.99,50600.0
2012-09-04 13:20:00,18.98,18.99,18.94,18.97,45900.0,18.98,18.99,18.94,18.97,45900.0
2012-09-04 13:25:00,18.98,19.02,18.97,18.99,79700.0,18.98,19.02,18.97,18.99,79700.0
2012-09-04 13:30:00,19.0,19.09,18.99,19.03,114200.0,19.0,19.09,18.99,19.03,114200.0
2012-09-04 13:35:00,19.02,19.04,19.02,19.03,26900.0,19.02,19.04,19.02,19.03,26900.0
2012-09-04 13:40:00,19.03,19.04,18.92,18.97,108600.0,19.03,19.04,18.92,18.97,108600.0
2012-09-04 13:45:00,18.97,19.03,18.96,19.0,72400.0,18.97,19.03,18.96,19.0,72400.0
2012-09-04 13:50:00,19.0,19.02,19.0,19.02,78200.0,19.0,19.02,19.0,19.02,78200.0
2012-09-04 13:55:00,19.03,19.04,18.96,18.96,46900.0,19.03,19.04,18.96,18.96,46900.0
2012-09-04 14:00:00,18.96,18.96,18.88,18.88,83600.0,18.96,18.96,18.88,18.88,83600.0
2012-09-04 14:05:00,18.88,18.99,18.87,18.98,59000.0,18.88,18.99,18.87,18.98,59000.0
2012-09-04 14:10:00,18.98,18.99,18.97,18.98,22000.0,18.98,18.99,18.97,18.98,22000.0
2012-09-04 14:15:00,18.98,18.99,18.85,18.89,93400.0,18.98,18.99,18.85,18.89,93400.0
2012-09-04 14:20:00,18.9,18.93,18.86,18.87,73000.0,18.9,18.93,18.86,18.87,73000.0
2012-09-04 14:25:00,18.86,18.96,18.86,18.95,74800.0,18.86,18.96,18.86,18.95,74800.0
2012-09-04 14:30:00,18.95,19.03,18.95,18.99,102100.0,18.95,19.03,18.95,18.99,102100.0
2012-09-04 14:35:00,18.98,19.11,18.97,19.04,94800.0,18.98,19.11,18.97,19.04,94800.0
2012-09-04 14:40:00,19.05,19.05,18.97,19.0,64900.0,19.05,19.05,18.97,19.0,64900.0
2012-09-04 14:45:00,18.99,19.0,18.95,18.95,43800.0,18.99,19.0,18.95,18.95,43800.0
2012-09-04 14:50:00,18.95,18.95,18.85,18.85,79500.0,18.95,18.95,18.85,18.85,79500.0
2012-09-04 14:55:00,18.86,18.94,18.86,18.9,72100.0,18.86,18.94,18.86,18.9,72100.0
2012-09-04 15:00:00,18.91,18.98,18.9,18.94,77500.0,18.91,18.98,18.9,18.94,77500.0
2012-09-04 15:05:00,18.94,18.97,18.94,18.97,42300.0,18.94,18.97,18.94,18.97,42300.0
2012-09-04 15:10:00,18.97,19.01,18.96,19.01,68800.0,18.97,19.01,18.96,19.01,68800.0
2012-09-04 15:15:00,19.0,19.01,18.94,18.97,90100.0,19.0,19.01,18.94,18.97,90100.0
2012-09-04 15:20:00,18.98,19.0,18.95,19.0,59800.0,18.98,19.0,18.95,19.0,59800.0
2012-09-04 15:25:00,19.0,19.0,18.96,18.98,81300.0,19.0,19.0,18.96,18.98,81300.0
2012-09-04 15:30:00,18.98,18.99,18.89,18.91,106800.0,18.98,18.99,18.89,18.91,106800.0
2012-09-04 15:35:00,18.91,18.95,18.9,18.93,87700.0,18.91,18.95,18.9,18.93,87700.0
2012-09-04 15:40:00,18.93,18.96,18.92,18.93,86200.0,18.93,18.96,18.92,18.93,86200.0
2012-09-04 15:45:00,18.93,18.95,18.93,18.94,125500.0,18.93,18.95,18.93,18.94,125500.0
2012-09-04 15:50:00,18.94,18.97,18.93,18.93,214500.0,18.94,18.97,18.93,18.93,214500.0
2012-09-04 15:55:00,18.94,18.94,18.89,18.92,279300.0,18.94,18.94,18.89,18.92,279300.0
2012-09-05 09:30:00,19.26,19.45,19.01,19.12,354400.0,19.26,19.45,19.01,19.12,354400.0
2012-09-05 09:35:00,19.13,19.14,18.86,18.9,247400.0,19.13,19.14,18.86,18.9,247400.0
2012-09-05 09:40:00,18.9,19.09,18.89,19.0,234600.0,18.9,19.09,18.89,19.0,234600.0
2012-09-05 09:45:00,18.99,19.19,18.98,19.14,151600.0,18.99,19.19,18.98,19.14,151600.0
2012-09-05 09:50:00,19.15,19.15,19.0,19.14,114900.0,19.15,19.15,19.0,19.14,114900.0
2012-09-05 09:55:00,19.14,19.3,19.13,19.26,191700.0,19.14,19.3,19.13,19.26,191700.0
2012-09-05 10:00:00,19.25,19.26,19.16,19.24,128700.0,19.25,19.26,19.16,19.24,128700.0
2012-09-05 10:05:00,19.24,19.26,19.19,19.24,124100.0,19.24,19.26,19.19,19.24,124100.0
2012-09-05 10:10:00,19.23,19.29,19.05,19.15,243700.0,19.23,19.29,19.05,19.15,243700.0
2012-09-05 10:15:00,19.14,19.2,19.04,19.05,107400.0,19.14,19.2,19.04,19.05,107400.0
2012-09-05 10:20:00,19.05,19.16,19.04,19.05,77300.0,19.05,19.16,19.04,19.05,77300.0
2012-09-05 10:25:00,19.06,19.15,19.03,19.06,101700.0,19.06,19.15,19.03,19.06,101700.0
2012-09-05 10:30:00,19.06,19.24,19.06,19.21,124000.0,19.06,19.24,19.06,19.21,124000.0
2012-09-05 10:35:00,19.21,19.25,19.12,19.24,103400.0,19.21,19.25,19.12,19.24,103400.0
2012-09-05 10:40:00,19.24,19.25,19.12,19.12,73900.0,19.24,19.25,19.12,19.12,73900.0
2012-09-05 10:45:00,19.12,19.14,19.01,19.04,117600.0,19.12,19.14,19.01,19.04,117600.0
2012-09-05 10:50:00,19.05,19.07,18.91,18.93,135700.0,19.05,19.07,18.91,18.93,135700.0
2012-09-05 10:55:00,18.92,18.97,18.79,18.79,151500.0,18.92,18.97,18.79,18.79,151500.0
2012-09-05 11:00:00,18.8,19.0,18.77,19.0,126700.0,18.8,19.0,18.77,19.0,126700.0
2012-09-05 11:05:00,18.99,19.13,18.9,18.97,290300.0,18.99,19.13,18.9,18.97,290300.0
2012-09-05 11:10:00,18.96,19.12,18.94,19.12,70500.0,18.96,19.12,18.94,19.12,70500.0
2012-09-05 11:15:00,19.11,19.2,19.06,19.19,91300.0,19.11,19.2,19.06,19.19,91300.0
2012-09-05 11:20:00,19.2,19.22,19.04,19.05,51100.0,19.2,19.22,19.04,19.05,51100.0
2012-09-05 11:25:00,19.05,19.13,19.03,19.11,36200.0,19.05,19.13,19.03,19.11,36200.0
2012-09-05 11:30:00,19.11,19.16,19.09,19.1,31500.0,19.11,19.16,19.09,19.1,31500.0
2012-09-05 11:35:00,19.1,19.11,19.01,19.05,77700.0,19.1,19.11,19.01,19.05,77700.0
2012-09-05 11:40:00,19.05,19.05,18.91,18.98,66800.0,19.05,19.05,18.91,18.98,66800.0
2012-09-05 11:45:00,18.97,18.98,18.87,18.91,43100.0,18.97,18.98,18.87,18.91,43100.0
2012-09-05 11:50:00,18.91,18.94,18.8,18.83,80900.0,18.91,18.94,18.8,18.83,80900.0
2012-09-05 11:55:00,18.84,18.86,18.7,18.8,122600.0,18.84,18.86,18.7,18.8,122600.0
2012-09-05 12:00:00,18.79,18.86,18.79,18.84,51300.0,18.79,18.86,18.79,18.84,51300.0
2012-09-05 12:05:00,18.84,18.87,18.83,18.87,21200.0,18.84,18.87,18.83,18.87,21200.0
2012-09-05 12:10:00,18.88,18.91,18.85,18.88,60900.0,18.88,18.91,18.85,18.88,60900.0
2012-09-05 12:15:00,18.89,18.89,18.85,18.86,27900.0,18.89,18.89,18.85,18.86,27900.0
2012-09-05 12:20:00,18.87,18.89,18.82,18.83,16800.0,18.87,18.89,18.82,18.83,16800.0
2012-09-05 12:25:00,18.84,18.85,18.81,18.84,22300.0,18.84,18.85,18.81,18.84,22300.0
2012-09-05 12:30:00,18.84,18.85,18.83,18.83,33800.0,18.84,18.85,18.83,18.83,33800.0
2012-09-05 12:35:00,18.83,18.88,18.76,18.78,66400.0,18.83,18.88,18.76,18.78,66400.0
2012-09-05 12:40:00,18.78,18.78,18.76,18.78,28300.0,18.78,18.78,18.76,18.78,28300.0
2012-09-05 12:45:00,18.78,18.78,18.74,18.78,45400.0,18.78,18.78,18.74,18.78,45400.0
2012-09-05 12:50:00,18.79,18.81,18.74,18.76,28500.0,18.79,18.81,18.74,18.76,28500.0
2012-09-05 12:55:00,18.75,18.75,18.66,18.69,82100.0,18.75,18.75,18.66,18.69,82100.0
2012-09-05 13:00:00,18.7,18.7,18.62,18.67,72900.0,18.7,18.7,18.62,18.67,72900.0
2012-09-05 13:05:00,18.66,18.74,18.66,18.74,40200.0,18.66,18.74,18.66,18.74,40200.0
2012-09-05 13:10:00,18.74,18.75,18.68,18.74,35700.0,18.74,18.75,18.68,18.74,35700.0
2012-09-05 13:15:00,18.73,18.73,18.69,18.69,18400.0,18.73,18.73,18.69,18.69,18400.0
2012-09-05 13:20:00,18.7,18.71,18.68,18.7,17100.0,18.7,18.71,18.68,18.7,17100.0
2012-09-05 13:25:00,18.7,18.7,18.69,18.7,11200.0,18.7,18.7,18.69,18.7,11200.0
2012-09-05 13:30:00,18.7,18.7,18.57,18.64,102700.0,18.7,18.7,18.57,18.64,102700.0
2012-09-05 13:35:00,18.64,18.65,18.61,18.63,26200.0,18.64,18.65,18.61,18.63,26200.0
2012-09-05 13:40:00,18.63,18.66,18.6,18.61,50300.0,18.63,18.66,18.6,18.61,50300.0
2012-09-05 13:45:00,18.61,18.68,18.6,18.68,53400.0,18.61,18.68,18.6,18.68,53400.0
2012-09-05 13:50:00,18.67,18.67,18.61,18.63,31200.0,18.67,18.67,18.61,18.63,31200.0
2012-09-05 13:55:00,18.63,18.72,18.62,18.68,56300.0,18.63,18.72,18.62,18.68,56300.0
2012-09-05 14:00:00,18.68,18.69,18.64,18.66,25100.0,18.68,18.69,18.64,18.66,25100.0
2012-09-05 14:05:00,18.66,18.75,18.66,18.73,43800.0,18.66,18.75,18.66,18.73,43800.0
2012-09-05 14:10:00,18.73,18.74,18.67,18.67,22100.0,18.73,18.74,18.67,18.67,22100.0
2012-09-05 14:15:00,18.68,18.71,18.67,18.68,23600.0,18.68,18.71,18.67,18.68,23600.0
2012-09-05 14:20:00,18.69,18.71,18.69,18.69,21300.0,18.69,18.71,18.69,18.69,21300.0
2012-09-05 14:25:00,18.69,18.71,18.69,18.69,19100.0,18.69,18.71,18.69,18.69,19100.0
2012-09-05 14:30:00,18.69,18.71,18.68,18.71,19200.0,18.69,18.71,18.68,18.71,19200.0
2012-09-05 14:35:00,18.71,18.79,18.7,18.74,64100.0,18.71,18.79,18.7,18.74,64100.0
2012-09-05 14:40:00,18.75,18.75,18.67,18.68,57000.0,18.75,18.75,18.67,18.68,57000.0
2012-09-05 14:45:00,18.68,18.7,18.67,18.68,32400.0,18.68,18.7,18.67,18.68,32400.0
2012-09-05 14:50:00,18.68,18.68,18.64,18.68,36100.0,18.68,18.68,18.64,18.68,36100.0
2012-09-05 14:55:00,18.69,18.72,18.69,18.69,19500.0,18.69,18.72,18.69,18.69,19500.0
2012-09-05 15:00:00,18.69,18.71,18.68,18.68,39800.0,18.69,18.71,18.68,18.68,39800.0
2012-09-05 15:05:00,18.69,18.7,18.66,18.69,37300.0,18.69,18.7,18.66,18.69,37300.0
2012-09-05 15:10:00,18.7,18.71,18.68,18.68,19600.0,18.7,18.71,18.68,18.68,19600.0
2012-09-05 15:15:00,18.68,18.75,18.67,18.73,82200.0,18.68,18.75,18.67,18.73,82200.0
2012-09-05 15:20:00,18.72,18.74,18.68,18.69,38400.0,18.72,18.74,18.68,18.69,38400.0
2012-09-05 15:25:00,18.68,18.72,18.68,18.7,34900.0,18.68,18.72,18.68,18.7,34900.0
2012-09-05 15:30:00,18.69,18.73,18.68,18.73,70400.0,18.69,18.73,18.68,18.73,70400.0
2012-09-05 15:35:00,18.72,18.73,18.69,18.69,33400.0,18.72,18.73,18.69,18.69,33400.0
2012-09-05 15:40:00,18.69,18.7,18.67,18.68,81600.0,18.69,18.7,18.67,18.68,81600.0
2012-09-05 15:45:00,18.68,18.69,18.62,18.64,171400.0,18.68,18.69,18.62,18.64,171400.0
2012-09-05 15:50:00,18.65,18.67,18.6,18.62,183400.0,18.65,18.67,18.6,18.62,183400.0
2012-09-05 15:55:00,18.62,18.65,18.59,18.64,313500.0,18.62,18.65,18.59,18.64,313500.0
2012-09-06 09:30:00,19.0,19.09,18.85,18.98,283500.0,19.0,19.09,18.85,18.98,283500.0
2012-09-06 09:35:00,18.96,18.99,18.71,18.84,315400.0,18.96,18.99,18.71,18.84,315400.0
2012-09-06 09:40:00,18.85,19.04,18.81,18.97,284500.0,18.85,19.04,18.81,18.97,284500.0
2012-09-06 09:45:00,18.97,18.98,18.83,18.84,130500.0,18.97,18.98,18.83,18.84,130500.0
2012-09-06 09:50:00,18.83,18.91,18.82,18.87,89600.0,18.83,18.91,18.82,18.87,89600.0
2012-09-06 09:55:00,18.88,18.97,18.88,18.94,111800.0,18.88,18.97,18.88,18.94,111800.0
2012-09-06 10:00:00,18.96,19.27,18.96,19.19,423700.0,18.96,19.27,18.96,19.19,423700.0
2012-09-06 10:05:00,19.19,19.25,19.09,19.14,255500.0,19.19,19.25,19.09,19.14,255500.0
2012-09-06 10:10:00,19.15,19.18,19.08,19.08,122000.0,19.15,19.18,19.08,19.08,122000.0
2012-09-06 10:15:00,19.09,19.25,19.09,19.25,114800.0,19.09,19.25,19.09,19.25,114800.0
2012-09-06 10:20:00,19.26,19.29,19.18,19.26,172700.0,19.26,19.29,19.18,19.26,172700.0
2012-09-06 10:25:00,19.26,19.38,19.23,19.38,173000.0,19.26,19.38,19.23,19.38,173000.0
2012-09-06 10:30:00,19.37,19.4,19.25,19.28,234400.0,19.37,19.4,19.25,19.28,234400.0
2012-09-06 10:35:00,19.28,19.38,19.25,19.36,87300.0,19.28,19.38,19.25,19.36,87300.0
2012-09-06 10:40:00,19.35,19.36,19.25,19.27,136100.0,19.35,19.36,19.25,19.27,136100.0
2012-09-06 10:45:00,19.27,19.33,19.26,19.3,69800.0,19.27,19.33,19.26,19.3,69800.0
2012-09-06 10:50:00,19.29,19.42,19.29,19.42,287600.0,19.29,19.42,19.29,19.42,287600.0
2012-09-06 10:55:00,19.42,19.49,19.41,19.45,219200.0,19.42,19.49,19.41,19.45,219200.0
2012-09-06 11:00:00,19.46,19.57,19.44,19.53,169900.0,19.46,19.57,19.44,19.53,169900.0
2012-09-06 11:05:00,19.53,19.66,19.49,19.64,210400.0,19.53,19.66,19.49,19.64,210400.0
2012-09-06 11:10:00,19.65,19.78,19.64,19.77,241900.0,19.65,19.78,19.64,19.77,241900.0
2012-09-06 11:15:00,19.77,19.98,19.77,19.83,457600.0,19.77,19.98,19.77,19.83,457600.0
2012-09-06 11:20:00,19.81,19.97,19.81,19.87,183800.0,19.81,19.97,19.81,19.87,183800.0
2012-09-06 11:25:00,19.87,19.95,19.83,19.95,120500.0,19.87,19.95,19.83,19.95,120500.0
2012-09-06 11:30:00,19.94,20.09,19.87,20.08,181300.0,19.94,20.09,19.87,20.08,181300.0
2012-09-06 11:35:00,20.09,20.15,20.03,20.07,198000.0,20.09,20.15,20.03,20.07,198000.0
2012-09-06 11:40:00,20.08,20.15,20.06,20.12,121400.0,20.08,20.15,20.06,20.12,121400.0
2012-09-06 11:45:00,20.11,20.14,20.02,20.08,199800.0,20.11,20.14,20.02,20.08,199800.0
2012-09-06 11:50:00,20.08,20.1,19.83,19.86,221400.0,20.08,20.1,19.83,19.86,221400.0
2012-09-06 11:55:00,19.84,19.9,19.81,19.87,99200.0,19.84,19.9,19.81,19.87,99200.0
2012-09-06 12:00:00,19.87,19.9,19.84,19.85,75800.0,19.87,19.9,19.84,19.85,75800.0
2012-09-06 12:05:00,19.85,19.89,19.8,19.89,75400.0,19.85,19.89,19.8,19.89,75400.0
2012-09-06 12:10:00,19.89,20.05,19.89,20.0,122700.0,19.89,20.05,19.89,20.0,122700.0
2012-09-06 12:15:00,19.99,20.03,19.96,19.96,33300.0,19.99,20.03,19.96,19.96,33300.0
2012-09-06 12:20:00,19.96,19.98,19.87,19.88,78500.0,19.96,19.98,19.87,19.88,78500.0
2012-09-06 12:25:00,19.88,19.9,19.86,19.86,42000.0,19.88,19.9,19.86,19.86,42000.0
2012-09-06 12:30:00,19.86,19.93,19.85,19.91,24500.0,19.86,19.93,19.85,19.91,24500.0
2012-09-06 12:35:00,19.91,19.94,19.9,19.9,23800.0,19.91,19.94,19.9,19.9,23800.0
2012-09-06 12:40:00,19.91,19.92,19.86,19.92,23900.0,19.91,19.92,19.86,19.92,23900.0
2012-09-06 12:45:00,19.92,19.96,19.9,19.91,36900.0,19.92,19.96,19.9,19.91,36900.0
2012-09-06 12:50:00,19.92,19.98,19.88,19.95,121400.0,19.92,19.98,19.88,19.95,121400.0
2012-09-06 12:55:00,19.95,20.11,19.95,20.11,122900.0,19.95,20.11,19.95,20.11,122900.0
2012-09-06 13:00:00,20.11,20.19,20.09,20.18,150900.0,20.11,20.19,20.09,20.18,150900.0
2012-09-06 13:05:00,20.18,20.28,20.17,20.28,174000.0,20.18,20.28,20.17,20.28,174000.0
2012-09-06 13:10:00,20.29,20.42,20.24,20.38,198200.0,20.29,20.42,20.24,20.38,198200.0
2012-09-06 13:15:00,20.37,20.41,20.26,20.3,152000.0,20.37,20.41,20.26,20.3,152000.0
2012-09-06 13:20:00,20.3,20.38,20.28,20.37,107900.0,20.3,20.38,20.28,20.37,107900.0
2012-09-06 13:25:00,20.38,20.43,20.32,20.38,65400.0,20.38,20.43,20.32,20.38,65400.0
2012-09-06 13:30:00,20.38,20.38,20.3,20.35,111800.0,20.38,20.38,20.3,20.35,111800.0
2012-09-06 13:35:00,20.35,20.39,20.35,20.37,95300.0,20.35,20.39,20.35,20.37,95300.0
2012-09-06 13:40:00,20.38,20.52,20.37,20.5,252000.0,20.38,20.52,20.37,20.5,252000.0
2012-09-06 13:45:00,20.5,20.81,20.49,20.76,353900.0,20.5,20.81,20.49,20.76,353900.0
2012-09-06 13:50:00,20.68,21.05,20.67,20.89,575200.0,20.68,21.05,20.67,20.89,575200.0
2012-09-06 13:55:00,20.89,20.89,20.75,20.78,214600.0,20.89,20.89,20.75,20.78,214600.0
2012-09-06 14:00:00,20.78,20.78,20.62,20.63,221800.0,20.78,20.78,20.62,20.63,221800.0
2012-09-06 14:05:00,20.62,20.65,20.48,20.59,364500.0,20.62,20.65,20.48,20.59,364500.0
2012-09-06 14:10:00,20.58,20.62,20.45,20.54,239900.0,20.58,20.62,20.45,20.54,239900.0
2012-09-06 14:15:00,20.54,20.6,20.48,20.54,164000.0,20.54,20.6,20.48,20.54,164000.0
2012-09-06 14:20:00,20.55,20.55,20.36,20.47,179600.0,20.55,20.55,20.36,20.47,179600.0
2012-09-06 14:25:00,20.46,20.48,20.39,20.4,156000.0,20.46,20.48,20.39,20.4,156000.0
2012-09-06 14:30:00,20.41,20.51,20.36,20.47,106100.0,20.41,20.51,20.36,20.47,106100.0
2012-09-06 14:35:00,20.47,20.57,20.47,20.52,126300.0,20.47,20.57,20.47,20.52,126300.0
2012-09-06 14:40:00,20.52,20.65,20.52,20.6,93100.0,20.52,20.65,20.52,20.6,93100.0
2012-09-06 14:45:00,20.61,20.62,20.43,20.49,119400.0,20.61,20.62,20.43,20.49,119400.0
2012-09-06 14:50:00,20.5,20.52,20.47,20.52,44800.0,20.5,20.52,20.47,20.52,44800.0
2012-09-06 14:55:00,20.52,20.55,20.37,20.41,83700.0,20.52,20.55,20.37,20.41,83700.0
2012-09-06 15:00:00,20.41,20.44,20.27,20.27,130400.0,20.41,20.44,20.27,20.27,130400.0
2012-09-06 15:05:00,20.27,20.3,20.23,20.28,159800.0,20.27,20.3,20.23,20.28,159800.0
2012-09-06 15:10:00,20.28,20.34,20.23,20.27,128500.0,20.28,20.34,20.23,20.27,128500.0
2012-09-06 15:15:00,20.27,20.31,20.22,20.22,107800.0,20.27,20.31,20.22,20.22,107800.0
2012-09-06 15:20:00,20.22,20.26,20.18,20.23,126900.0,20.22,20.26,20.18,20.23,126900.0
2012-09-06 15:25:00,20.24,20.28,20.18,20.2,120800.0,20.24,20.28,20.18,20.2,120800.0
2012-09-06 15:30:00,20.2,20.31,20.2,20.27,117800.0,20.2,20.31,20.2,20.27,117800.0
2012-09-06 15:35:00,20.26,20.27,20.11,20.13,146800.0,20.26,20.27,20.11,20.13,146800.0
2012-09-06 15:40:00,20.13,20.21,20.08,20.08,167400.0,20.13,20.21,20.08,20.08,167400.0
2012-09-06 15:45:00,20.08,20.11,19.97,20.02,370700.0,20.08,20.11,19.97,20.02,370700.0
2012-09-06 15:50:00,20.02,20.11,19.99,20.0,224200.0,20.02,20.11,19.99,20.0,224200.0
2012-09-06 15:55:00,20.0,20.04,19.96,20.03,397700.0,20.0,20.04,19.96,20.03,397700.0
2012-09-07 09:30:00,20.12,20.57,20.12,20.41,556900.0,20.12,20.57,20.12,20.41,556900.0
2012-09-07 09:35:00,20.41,20.41,19.95,20.0,355100.0,20.41,20.41,19.95,20.0,355100.0
2012-09-07 09:40:00,20.0,20.29,19.97,20.27,247100.0,20.0,20.29,19.97,20.27,247100.0
2012-09-07 09:45:00,20.27,20.3,20.1,20.16,233400.0,20.27,20.3,20.1,20.16,233400.0
2012-09-07 09:50:00,20.16,20.23,19.86,19.88,291000.0,20.16,20.23,19.86,19.88,291000.0
2012-09-07 09:55:00,19.88,19.88,19.68,19.79,332900.0,19.88,19.88,19.68,19.79,332900.0
2012-09-07 10:00:00,19.8,19.8,19.65,19.75,164100.0,19.8,19.8,19.65,19.75,164100.0
2012-09-07 10:05:00,19.74,19.89,19.74,19.79,128100.0,19.74,19.89,19.74,19.79,128100.0
2012-09-07 10:10:00,19.79,19.81,19.51,19.52,223200.0,19.79,19.81,19.51,19.52,223200.0
2012-09-07 10:15:00,19.52,19.73,19.52,19.65,163700.0,19.52,19.73,19.52,19.65,163700.0
2012-09-07 10:20:00,19.66,19.73,19.63,19.65,114900.0,19.66,19.73,19.63,19.65,114900.0
2012-09-07 10:25:00,19.67,19.7,19.5,19.6,135600.0,19.67,19.7,19.5,19.6,135600.0
2012-09-07 10:30:00,19.59,19.64,19.47,19.54,187100.0,19.59,19.64,19.47,19.54,187100.0
2012-09-07 10:35:00,19.54,19.57,19.46,19.49,139600.0,19.54,19.57,19.46,19.49,139600.0
2012-09-07 10:40:00,19.5,19.59,19.45,19.59,177400.0,19.5,19.59,19.45,19.59,177400.0
2012-09-07 10:45:00,19.56,19.62,19.48,19.5,155500.0,19.56,19.62,19.48,19.5,155500.0
2012-09-07 10:50:00,19.5,19.51,19.45,19.49,86800.0,19.5,19.51,19.45,19.49,86800.0
2012-09-07 10:55:00,19.49,19.53,19.47,19.53,86300.0,19.49,19.53,19.47,19.53,86300.0
2012-09-07 11:00:00,19.53,19.53,19.38,19.43,129000.0,19.53,19.53,19.38,19.43,129000.0
2012-09-07 11:05:00,19.43,19.46,19.41,19.46,61200.0,19.43,19.46,19.41,19.46,61200.0
2012-09-07 11:10:00,19.45,19.52,19.45,19.52,57300.0,19.45,19.52,19.45,19.52,57300.0
2012-09-07 11:15:00,19.52,19.56,19.47,19.53,100000.0,19.52,19.56,19.47,19.53,100000.0
2012-09-07 11:20:00,19.53,19.75,19.53,19.75,163600.0,19.53,19.75,19.53,19.75,163600.0
2012-09-07 11:25:00,19.75,19.78,19.63,19.63,133300.0,19.75,19.78,19.63,19.63,133300.0
2012-09-07 11:30:00,19.65,19.8,19.64,19.8,98800.0,19.65,19.8,19.64,19.8,98800.0
2012-09-07 11:35:00,19.76,19.89,19.76,19.82,114300.0,19.76,19.89,19.76,19.82,114300.0
2012-09-07 11:40:00,19.84,19.85,19.8,19.83,63300.0,19.84,19.85,19.8,19.83,63300.0
2012-09-07 11:45:00,19.84,19.9,19.75,19.89,151500.0,19.84,19.9,19.75,19.89,151500.0
2012-09-07 11:50:00,19.9,20.02,19.86,20.01,105900.0,19.9,20.02,19.86,20.01,105900.0
2012-09-07 11:55:00,20.02,20.2,20.02,20.15,234100.0,20.02,20.2,20.02,20.15,234100.0
2012-09-07 12:00:00,20.14,20.3,20.14,20.3,152900.0,20.14,20.3,20.14,20.3,152900.0
2012-09-07 12:05:00,20.31,20.67,20.3,20.61,377300.0,20.31,20.67,20.3,20.61,377300.0
2012-09-07 12:10:00,20.62,20.64,20.26,20.27,233100.0,20.62,20.64,20.26,20.27,233100.0
2012-09-07 12:15:00,20.26,20.28,20.15,20.24,162900.0,20.26,20.28,20.15,20.24,162900.0
2012-09-07 12:20:00,20.21,20.26,20.14,20.16,50500.0,20.21,20.26,20.14,20.16,50500.0
2012-09-07 12:25:00,20.17,20.39,20.15,20.32,99500.0,20.17,20.39,20.15,20.32,99500.0
2012-09-07 12:30:00,20.32,20.35,20.16,20.24,68600.0,20.32,20.35,20.16,20.24,68600.0
2012-09-07 12:35:00,20.25,20.25,20.21,20.21,30300.0,20.25,20.25,20.21,20.21,30300.0
2012-09-07 12:40:00,20.21,20.31,20.21,20.3,30200.0,20.21,20.31,20.21,20.3,30200.0
2012-09-07 12:45:00,20.31,20.41,20.3,20.31,47500.0,20.31,20.41,20.3,20.31,47500.0
2012-09-07 12:50:00,20.32,20.36,20.24,20.34,53800.0,20.32,20.36,20.24,20.34,53800.0
2012-09-07 12:55:00,20.31,20.35,20.28,20.29,32200.0,20.31,20.35,20.28,20.29,32200.0
2012-09-07 13:00:00,20.3,20.31,20.22,20.23,24700.0,20.3,20.31,20.22,20.23,24700.0
2012-09-07 13:05:00,20.22,20.24,20.17,20.23,81300.0,20.22,20.24,20.17,20.23,81300.0
2012-09-07 13:10:00,20.24,20.26,20.22,20.25,13100.0,20.24,20.26,20.22,20.25,13100.0
2012-09-07 13:15:00,20.25,20.26,20.21,20.23,18200.0,20.25,20.26,20.21,20.23,18200.0
2012-09-07 13:20:00,20.24,20.25,20.21,20.21,14100.0,20.24,20.25,20.21,20.21,14100.0
2012-09-07 13:25:00,20.22,20.24,20.11,20.14,108100.0,20.22,20.24,20.11,20.14,108100.0
2012-09-07 13:30:00,20.15,20.16,19.92,19.96,174200.0,20.15,20.16,19.92,19.96,174200.0
2012-09-07 13:35:00,19.97,20.04,19.95,20.01,59300.0,19.97,20.04,19.95,20.01,59300.0
2012-09-07 13:40:00,20.0,20.12,19.98,20.12,94900.0,20.0,20.12,19.98,20.12,94900.0
2012-09-07 13:45:00,20.12,20.12,20.06,20.08,51900.0,20.12,20.12,20.06,20.08,51900.0
2012-09-07 13:50:00,20.06,20.19,20.05,20.18,68800.0,20.06,20.19,20.05,20.18,68800.0
2012-09-07 13:55:00,20.19,20.19,20.17,20.18,30600.0,20.19,20.19,20.17,20.18,30600.0
2012-09-07 14:00:00,20.19,20.19,20.1,20.12,89000.0,20.19,20.19,20.1,20.12,89000.0
2012-09-07 14:05:00,20.12,20.31,20.1,20.31,130400.0,20.12,20.31,20.1,20.31,130400.0
2012-09-07 14:10:00,20.31,20.35,20.26,20.26,119400.0,20.31,20.35,20.26,20.26,119400.0
2012-09-07 14:15:00,20.27,20.39,20.27,20.37,52500.0,20.27,20.39,20.27,20.37,52500.0
2012-09-07 14:20:00,20.38,20.55,20.38,20.53,138300.0,20.38,20.55,20.38,20.53,138300.0
2012-09-07 14:25:00,20.53,20.64,20.5,20.64,143400.0,20.53,20.64,20.5,20.64,143400.0
2012-09-07 14:30:00,20.63,20.65,20.38,20.4,194200.0,20.63,20.65,20.38,20.4,194200.0
2012-09-07 14:35:00,20.4,20.55,20.4,20.54,54000.0,20.4,20.55,20.4,20.54,54000.0
2012-09-07 14:40:00,20.55,20.55,20.41,20.45,122800.0,20.55,20.55,20.41,20.45,122800.0
2012-09-07 14:45:00,20.45,20.48,20.4,20.4,56000.0,20.45,20.48,20.4,20.4,56000.0
2012-09-07 14:50:00,20.4,20.41,20.35,20.35,48700.0,20.4,20.41,20.35,20.35,48700.0
2012-09-07 14:55:00,20.35,20.39,20.34,20.39,32200.0,20.35,20.39,20.34,20.39,32200.0
2012-09-07 15:00:00,20.39,20.4,20.38,20.4,47600.0,20.39,20.4,20.38,20.4,47600.0
2012-09-07 15:05:00,20.4,20.44,20.36,20.43,147500.0,20.4,20.44,20.36,20.43,147500.0
2012-09-07 15:10:00,20.42,20.42,20.37,20.42,96400.0,20.42,20.42,20.37,20.42,96400.0
2012-09-07 15:15:00,20.42,20.47,20.38,20.39,130700.0,20.42,20.47,20.38,20.39,130700.0
2012-09-07 15:20:00,20.39,20.39,20.26,20.27,114200.0,20.39,20.39,20.26,20.27,114200.0
2012-09-07 15:25:00,20.27,20.33,20.26,20.26,61600.0,20.27,20.33,20.26,20.26,61600.0
2012-09-07 15:30:00,20.26,20.5,20.26,20.5,106600.0,20.26,20.5,20.26,20.5,106600.0
2012-09-07 15:35:00,20.49,20.53,20.41,20.43,123000.0,20.49,20.53,20.41,20.43,123000.0
2012-09-07 15:40:00,20.43,20.48,20.43,20.45,83000.0,20.43,20.48,20.43,20.45,83000.0
2012-09-07 15:45:00,20.44,20.54,20.44,20.53,226100.0,20.44,20.54,20.44,20.53,226100.0
2012-09-07 15:50:00,20.53,20.53,20.38,20.39,225300.0,20.53,20.53,20.38,20.39,225300.0
2012-09-07 15:55:00,20.39,20.45,20.36,20.45,251400.0,20.39,20.45,20.36,20.45,251400.0
2012-09-10 09:30:00,20.74,21.14,20.64,21.11,301000.0,20.74,21.14,20.64,21.11,301000.0
2012-09-10 09:35:00,21.14,21.15,20.8,20.84,263500.0,21.14,21.15,20.8,20.84,263500.0
2012-09-10 09:40:00,20.84,21.0,20.82,20.93,110800.0,20.84,21.0,20.82,20.93,110800.0
2012-09-10 09:45:00,20.93,21.55,20.82,21.37,509000.0,20.93,21.55,20.82,21.37,509000.0
2012-09-10 09:50:00,21.37,21.45,21.21,21.27,223000.0,21.37,21.45,21.21,21.27,223000.0
2012-09-10 09:55:00,21.27,21.5,21.27,21.49,243300.0,21.27,21.5,21.27,21.49,243300.0
2012-09-10 10:00:00,21.49,21.5,21.34,21.42,180500.0,21.49,21.5,21.34,21.42,180500.0
2012-09-10 10:05:00,21.41,21.71,21.4,21.68,290000.0,21.41,21.71,21.4,21.68,290000.0
2012-09-10 10:10:00,21.71,21.71,21.35,21.37,176300.0,21.71,21.71,21.35,21.37,176300.0
2012-09-10 10:15:00,21.34,21.37,21.21,21.25,173800.0,21.34,21.37,21.21,21.25,173800.0
2012-09-10 10:20:00,21.23,21.28,21.13,21.24,138600.0,21.23,21.28,21.13,21.24,138600.0
2012-09-10 10:25:00,21.23,21.27,21.15,21.23,91900.0,21.23,21.27,21.15,21.23,91900.0
2012-09-10 10:30:00,21.24,21.41,21.17,21.32,162000.0,21.24,21.41,21.17,21.32,162000.0
2012-09-10 10:35:00,21.33,21.36,21.06,21.08,158100.0,21.33,21.36,21.06,21.08,158100.0
2012-09-10 10:40:00,21.08,21.09,20.93,20.96,158100.0,21.08,21.09,20.93,20.96,158100.0
2012-09-10 10:45:00,20.96,21.07,20.95,20.98,55100.0,20.96,21.07,20.95,20.98,55100.0
2012-09-10 10:50:00,20.97,20.99,20.9,20.91,76700.0,20.97,20.99,20.9,20.91,76700.0
2012-09-10 10:55:00,20.91,21.08,20.9,20.91,97500.0,20.91,21.08,20.9,20.91,97500.0
2012-09-10 11:00:00,20.92,21.18,20.91,21.14,91200.0,20.92,21.18,20.91,21.14,91200.0
2012-09-10 11:05:00,21.12,21.16,21.01,21.13,85500.0,21.12,21.16,21.01,21.13,85500.0
2012-09-10 11:10:00,21.14,21.24,21.1,21.22,98900.0,21.14,21.24,21.1,21.22,98900.0
2012-09-10 11:15:00,21.19,21.28,21.17,21.28,93800.0,21.19,21.28,21.17,21.28,93800.0
2012-09-10 11:20:00,21.28,21.31,21.14,21.24,151000.0,21.28,21.31,21.14,21.24,151000.0
2012-09-10 11:25:00,21.26,21.28,21.13,21.16,84400.0,21.26,21.28,21.13,21.16,84400.0
2012-09-10 11:30:00,21.17,21.21,21.11,21.19,89100.0,21.17,21.21,21.11,21.19,89100.0
2012-09-10 11:35:00,21.16,21.3,21.13,21.28,78600.0,21.16,21.3,21.13,21.28,78600.0
2012-09-10 11:40:00,21.28,21.4,21.26,21.27,102300.0,21.28,21.4,21.26,21.27,102300.0
2012-09-10 11:45:00,21.28,21.38,21.28,21.37,105900.0,21.28,21.38,21.28,21.37,105900.0
2012-09-10 11:50:00,21.37,21.45,21.35,21.42,109000.0,21.37,21.45,21.35,21.42,109000.0
2012-09-10 11:55:00,21.41,21.42,21.3,21.39,59400.0,21.41,21.42,21.3,21.39,59400.0
2012-09-10 12:00:00,21.37,21.38,21.25,21.32,67500.0,21.37,21.38,21.25,21.32,67500.0
2012-09-10 12:05:00,21.32,21.33,21.21,21.23,40000.0,21.32,21.33,21.21,21.23,40000.0
2012-09-10 12:10:00,21.23,21.31,21.22,21.3,53900.0,21.23,21.31,21.22,21.3,53900.0
2012-09-10 12:15:00,21.3,21.3,21.21,21.23,42800.0,21.3,21.3,21.21,21.23,42800.0
2012-09-10 12:20:00,21.23,21.23,21.1,21.13,77300.0,21.23,21.23,21.1,21.13,77300.0
2012-09-10 12:25:00,21.13,21.21,21.11,21.2,58700.0,21.13,21.21,21.11,21.2,58700.0
2012-09-10 12:30:00,21.21,21.21,21.11,21.16,38800.0,21.21,21.21,21.11,21.16,38800.0
2012-09-10 12:35:00,21.14,21.21,21.14,21.18,33400.0,21.14,21.21,21.14,21.18,33400.0
2012-09-10 12:40:00,21.19,21.3,21.15,21.29,54400.0,21.19,21.3,21.15,21.29,54400.0
2012-09-10 12:45:00,21.27,21.28,21.2,21.24,42700.0,21.27,21.28,21.2,21.24,42700.0
2012-09-10 12:50:00,21.24,21.29,21.23,21.28,33300.0,21.24,21.29,21.23,21.28,33300.0
2012-09-10 12:55:00,21.28,21.34,21.27,21.34,44200.0,21.28,21.34,21.27,21.34,44200.0
2012-09-10 13:00:00,21.34,21.35,21.18,21.22,64800.0,21.34,21.35,21.18,21.22,64800.0
2012-09-10 13:05:00,21.2,21.24,21.15,21.18,38200.0,21.2,21.24,21.15,21.18,38200.0
2012-09-10 13:10:00,21.16,21.26,21.15,21.26,58800.0,21.16,21.26,21.15,21.26,58800.0
2012-09-10 13:15:00,21.24,21.27,21.19,21.22,48200.0,21.24,21.27,21.19,21.22,48200.0
2012-09-10 13:20:00,21.22,21.25,21.19,21.21,37700.0,21.22,21.25,21.19,21.21,37700.0
2012-09-10 13:25:00,21.22,21.29,21.2,21.22,50900.0,21.22,21.29,21.2,21.22,50900.0
2012-09-10 13:30:00,21.23,21.25,21.2,21.22,49000.0,21.23,21.25,21.2,21.22,49000.0
2012-09-10 13:35:00,21.2,21.22,21.2,21.2,6600.0,21.2,21.22,21.2,21.2,6600.0
2012-09-10 13:40:00,21.2,21.2,21.1,21.14,45400.0,21.2,21.2,21.1,21.14,45400.0
2012-09-10 13:45:00,21.14,21.14,21.06,21.09,46000.0,21.14,21.14,21.06,21.09,46000.0
2012-09-10 13:50:00,21.09,21.17,21.09,21.17,34100.0,21.09,21.17,21.09,21.17,34100.0
2012-09-10 13:55:00,21.18,21.21,21.1,21.12,26500.0,21.18,21.21,21.1,21.12,26500.0
2012-09-10 14:00:00,21.12,21.2,21.08,21.11,39400.0,21.12,21.2,21.08,21.11,39400.0
2012-09-10 14:05:00,21.11,21.12,21.05,21.12,47300.0,21.11,21.12,21.05,21.12,47300.0
2012-09-10 14:10:00,21.11,21.14,21.08,21.12,67800.0,21.11,21.14,21.08,21.12,67800.0
2012-09-10 14:15:00,21.13,21.22,21.1,21.22,61800.0,21.13,21.22,21.1,21.22,61800.0
2012-09-10 14:20:00,21.21,21.23,21.2,21.2,38400.0,21.21,21.23,21.2,21.2,38400.0
2012-09-10 14:25:00,21.2,21.21,21.15,21.17,58000.0,21.2,21.21,21.15,21.17,58000.0
2012-09-10 14:30:00,21.16,21.19,21.12,21.19,42600.0,21.16,21.19,21.12,21.19,42600.0
2012-09-10 14:35:00,21.18,21.19,21.12,21.12,29000.0,21.18,21.19,21.12,21.12,29000.0
2012-09-10 14:40:00,21.12,21.12,21.0,21.02,120000.0,21.12,21.12,21.0,21.02,120000.0
2012-09-10 14:45:00,21.03,21.08,21.02,21.08,39000.0,21.03,21.08,21.02,21.08,39000.0
2012-09-10 14:50:00,21.07,21.08,21.04,21.05,31000.0,21.07,21.08,21.04,21.05,31000.0
2012-09-10 14:55:00,21.06,21.07,21.02,21.02,21400.0,21.06,21.07,21.02,21.02,21400.0
2012-09-10 15:00:00,21.03,21.1,21.03,21.05,33100.0,21.03,21.1,21.03,21.05,33100.0
2012-09-10 15:05:00,21.05,21.08,21.03,21.05,36900.0,21.05,21.08,21.03,21.05,36900.0
2012-09-10 15:10:00,21.04,21.05,20.91,20.92,98900.0,21.04,21.05,20.91,20.92,98900.0
2012-09-10 15:15:00,20.92,20.94,20.82,20.93,108200.0,20.92,20.94,20.82,20.93,108200.0
2012-09-10 15:20:00,20.92,20.96,20.87,20.89,45600.0,20.92,20.96,20.87,20.89,45600.0
2012-09-10 15:25:00,20.89,20.94,20.85,20.9,39000.0,20.89,20.94,20.85,20.9,39000.0
2012-09-10 15:30:00,20.88,20.91,20.8,20.81,45900.0,20.88,20.91,20.8,20.81,45900.0
2012-09-10 15:35:00,20.81,20.85,20.7,20.78,108800.0,20.81,20.85,20.7,20.78,108800.0
2012-09-10 15:40:00,20.78,20.83,20.73,20.76,68200.0,20.78,20.83,20.73,20.76,68200.0
2012-09-10 15:45:00,20.76,20.82,20.75,20.79,83000.0,20.76,20.82,20.75,20.79,83000.0
2012-09-10 15:50:00,20.78,20.85,20.77,20.84,114000.0,20.78,20.85,20.77,20.84,114000.0
2012-09-10 15:55:00,20.85,20.85,20.76,20.81,208900.0,20.85,20.85,20.76,20.81,208900.0
2012-09-11 09:30:00,21.64,21.65,21.26,21.46,386900.0,21.64,21.65,21.26,21.46,386900.0
2012-09-11 09:35:00,21.49,22.23,21.48,22.02,872100.0,21.49,22.23,21.48,22.02,872100.0
2012-09-11 09:40:00,22.0,22.07,21.65,21.77,395900.0,22.0,22.07,21.65,21.77,395900.0
2012-09-11 09:45:00,21.77,22.0,21.7,21.79,208600.0,21.77,22.0,21.7,21.79,208600.0
2012-09-11 09:50:00,21.79,21.93,21.76,21.78,177000.0,21.79,21.93,21.76,21.78,177000.0
2012-09-11 09:55:00,21.78,21.9,21.53,21.88,181100.0,21.78,21.9,21.53,21.88,181100.0
2012-09-11 10:00:00,21.89,21.9,21.51,21.66,194300.0,21.89,21.9,21.51,21.66,194300.0
2012-09-11 10:05:00,21.66,21.71,21.54,21.68,81300.0,21.66,21.71,21.54,21.68,81300.0
2012-09-11 10:10:00,21.68,21.77,21.6,21.7,70500.0,21.68,21.77,21.6,21.7,70500.0
2012-09-11 10:15:00,21.7,21.72,21.6,21.64,110600.0,21.7,21.72,21.6,21.64,110600.0
2012-09-11 10:20:00,21.62,21.73,21.57,21.69,113900.0,21.62,21.73,21.57,21.69,113900.0
2012-09-11 10:25:00,21.68,21.7,21.58,21.64,85300.0,21.68,21.7,21.58,21.64,85300.0
2012-09-11 10:30:00,21.65,21.79,21.62,21.79,167700.0,21.65,21.79,21.62,21.79,167700.0
2012-09-11 10:35:00,21.79,21.8,21.71,21.76,145900.0,21.79,21.8,21.71,21.76,145900.0
2012-09-11 10:40:00,21.76,21.93,21.73,21.86,202800.0,21.76,21.93,21.73,21.86,202800.0
2012-09-11 10:45:00,21.86,21.93,21.84,21.88,150100.0,21.86,21.93,21.84,21.88,150100.0
2012-09-11 10:50:00,21.89,21.89,21.8,21.84,81800.0,21.89,21.89,21.8,21.84,81800.0
2012-09-11 10:55:00,21.84,21.88,21.74,21.86,92300.0,21.84,21.88,21.74,21.86,92300.0
2012-09-11 11:00:00,21.85,21.9,21.77,21.79,82000.0,21.85,21.9,21.77,21.79,82000.0
2012-09-11 11:05:00,21.79,21.86,21.77,21.83,112400.0,21.79,21.86,21.77,21.83,112400.0
2012-09-11 11:10:00,21.81,21.87,21.76,21.84,86600.0,21.81,21.87,21.76,21.84,86600.0
2012-09-11 11:15:00,21.83,21.86,21.82,21.84,41500.0,21.83,21.86,21.82,21.84,41500.0
2012-09-11 11:20:00,21.83,21.95,21.81,21.88,166800.0,21.83,21.95,21.81,21.88,166800.0
2012-09-11 11:25:00,21.88,21.9,21.83,21.86,122700.0,21.88,21.9,21.83,21.86,122700.0
2012-09-11 11:30:00,21.86,21.99,21.86,21.94,73400.0,21.86,21.99,21.86,21.94,73400.0
2012-09-11 11:35:00,21.95,21.96,21.9,21.96,84200.0,21.95,21.96,21.9,21.96,84200.0
2012-09-11 11:40:00,21.96,22.05,21.9,21.9,230800.0,21.96,22.05,21.9,21.9,230800.0
2012-09-11 11:45:00,21.92,21.92,21.87,21.9,72900.0,21.92,21.92,21.87,21.9,72900.0
2012-09-11 11:50:00,21.89,21.9,21.81,21.89,71300.0,21.89,21.9,21.81,21.89,71300.0
2012-09-11 11:55:00,21.86,21.9,21.8,21.9,100900.0,21.86,21.9,21.8,21.9,100900.0
2012-09-11 12:00:00,21.9,21.98,21.9,21.93,58900.0,21.9,21.98,21.9,21.93,58900.0
2012-09-11 12:05:00,21.93,21.96,21.89,21.9,35600.0,21.93,21.96,21.89,21.9,35600.0
2012-09-11 12:10:00,21.91,21.93,21.86,21.91,53900.0,21.91,21.93,21.86,21.91,53900.0
2012-09-11 12:15:00,21.9,21.94,21.87,21.94,103200.0,21.9,21.94,21.87,21.94,103200.0
2012-09-11 12:20:00,21.94,21.96,21.89,21.92,31300.0,21.94,21.96,21.89,21.92,31300.0
2012-09-11 12:25:00,21.91,21.93,21.88,21.92,23000.0,21.91,21.93,21.88,21.92,23000.0
2012-09-11 12:30:00,21.92,21.92,21.87,21.91,67300.0,21.92,21.92,21.87,21.91,67300.0
2012-09-11 12:35:00,21.89,21.9,21.87,21.87,32700.0,21.89,21.9,21.87,21.87,32700.0
2012-09-11 12:40:00,21.88,21.91,21.87,21.9,16200.0,21.88,21.91,21.87,21.9,16200.0
2012-09-11 12:45:00,21.9,21.9,21.84,21.87,55500.0,21.9,21.9,21.84,21.87,55500.0
2012-09-11 12:50:00,21.88,21.88,21.8,21.84,30900.0,21.88,21.88,21.8,21.84,30900.0
2012-09-11 12:55:00,21.83,21.9,21.82,21.9,22400.0,21.83,21.9,21.82,21.9,22400.0
2012-09-11 13:00:00,21.89,21.89,21.83,21.86,21700.0,21.89,21.89,21.83,21.86,21700.0
2012-09-11 13:05:00,21.86,21.9,21.75,21.88,135700.0,21.86,21.9,21.75,21.88,135700.0
2012-09-11 13:10:00,21.88,21.89,21.81,21.86,42400.0,21.88,21.89,21.81,21.86,42400.0
2012-09-11 13:15:00,21.86,21.86,21.78,21.81,43700.0,21.86,21.86,21.78,21.81,43700.0
2012-09-11 13:20:00,21.81,21.82,21.75,21.77,90800.0,21.81,21.82,21.75,21.77,90800.0
2012-09-11 13:25:00,21.78,21.8,21.75,21.75,50700.0,21.78,21.8,21.75,21.75,50700.0
2012-09-11 13:30:00,21.75,21.78,21.75,21.76,47200.0,21.75,21.78,21.75,21.76,47200.0
2012-09-11 13:35:00,21.76,21.82,21.76,21.78,38500.0,21.76,21.82,21.76,21.78,38500.0
2012-09-11 13:40:00,21.78,21.9,21.75,21.88,71700.0,21.78,21.9,21.75,21.88,71700.0
2012-09-11 13:45:00,21.87,21.87,21.79,21.8,42500.0,21.87,21.87,21.79,21.8,42500.0
2012-09-11 13:50:00,21.79,21.86,21.77,21.82,50900.0,21.79,21.86,21.77,21.82,50900.0
2012-09-11 13:55:00,21.83,21.86,21.78,21.85,40500.0,21.83,21.86,21.78,21.85,40500.0
2012-09-11 14:00:00,21.84,21.86,21.81,21.82,73300.0,21.84,21.86,21.81,21.82,73300.0
2012-09-11 14:05:00,21.82,21.88,21.82,21.86,70200.0,21.82,21.88,21.82,21.86,70200.0
2012-09-11 14:10:00,21.86,21.86,21.81,21.84,33500.0,21.86,21.86,21.81,21.84,33500.0
2012-09-11 14:15:00,21.85,21.86,21.82,21.83,33100.0,21.85,21.86,21.82,21.83,33100.0
2012-09-11 14:20:00,21.82,21.83,21.79,21.81,33200.0,21.82,21.83,21.79,21.81,33200.0
2012-09-11 14:25:00,21.8,21.82,21.79,21.8,52700.0,21.8,21.82,21.79,21.8,52700.0
2012-09-11 14:30:00,21.79,21.81,21.77,21.79,39200.0,21.79,21.81,21.77,21.79,39200.0
2012-09-11 14:35:00,21.79,21.84,21.78,21.84,39300.0,21.79,21.84,21.78,21.84,39300.0
2012-09-11 14:40:00,21.84,21.84,21.79,21.8,17200.0,21.84,21.84,21.79,21.8,17200.0
2012-09-11 14:45:00,21.8,21.81,21.74,21.8,70500.0,21.8,21.81,21.74,21.8,70500.0
2012-09-11 14:50:00,21.79,21.81,21.79,21.81,18300.0,21.79,21.81,21.79,21.81,18300.0
2012-09-11 14:55:00,21.8,21.81,21.78,21.79,64000.0,21.8,21.81,21.78,21.79,64000.0
2012-09-11 15:00:00,21.79,21.8,21.74,21.75,51800.0,21.79,21.8,21.74,21.75,51800.0
2012-09-11 15:05:00,21.76,21.78,21.71,21.74,70200.0,21.76,21.78,21.71,21.74,70200.0
2012-09-11 15:10:00,21.74,21.79,21.73,21.79,65800.0,21.74,21.79,21.73,21.79,65800.0
2012-09-11 15:15:00,21.79,21.82,21.78,21.79,45900.0,21.79,21.82,21.78,21.79,45900.0
2012-09-11 15:20:00,21.78,21.81,21.75,21.77,74800.0,21.78,21.81,21.75,21.77,74800.0
2012-09-11 15:25:00,21.78,21.79,21.74,21.76,43600.0,21.78,21.79,21.74,21.76,43600.0
2012-09-11 15:30:00,21.74,21.83,21.74,21.78,63200.0,21.74,21.83,21.74,21.78,63200.0
2012-09-11 15:35:00,21.78,21.78,21.74,21.76,65100.0,21.78,21.78,21.74,21.76,65100.0
2012-09-11 15:40:00,21.76,21.79,21.73,21.74,52600.0,21.76,21.79,21.73,21.74,52600.0
2012-09-11 15:45:00,21.74,21.79,21.74,21.76,100600.0,21.74,21.79,21.74,21.76,100600.0
2012-09-11 15:50:00,21.76,21.78,21.75,21.78,129100.0,21.76,21.78,21.75,21.78,129100.0
2012-09-11 15:55:00,21.78,21.81,21.77,21.81,276500.0,21.78,21.81,21.77,21.81,276500.0
2012-09-12 09:30:00,22.04,22.1,21.87,21.92,281600.0,22.04,22.1,21.87,21.92,281600.0
2012-09-12 09:35:00,21.9,22.0,21.85,21.86,111000.0,21.9,22.0,21.85,21.86,111000.0
2012-09-12 09:40:00,21.86,22.0,21.85,21.97,135600.0,21.86,22.0,21.85,21.97,135600.0
2012-09-12 09:45:00,21.96,22.0,21.88,21.97,106100.0,21.96,22.0,21.88,21.97,106100.0
2012-09-12 09:50:00,21.96,22.05,21.91,21.96,103700.0,21.96,22.05,21.91,21.96,103700.0
2012-09-12 09:55:00,21.96,22.13,21.96,22.08,225700.0,21.96,22.13,21.96,22.08,225700.0
2012-09-12 10:00:00,22.08,22.3,22.07,22.25,290400.0,22.08,22.3,22.07,22.25,290400.0
2012-09-12 10:05:00,22.26,22.57,22.22,22.53,350600.0,22.26,22.57,22.22,22.53,350600.0
2012-09-12 10:10:00,22.5,22.55,22.4,22.55,204400.0,22.5,22.55,22.4,22.55,204400.0
2012-09-12 10:15:00,22.55,22.63,22.32,22.49,223500.0,22.55,22.63,22.32,22.49,223500.0
2012-09-12 10:20:00,22.46,22.46,22.23,22.35,142900.0,22.46,22.46,22.23,22.35,142900.0
2012-09-12 10:25:00,22.34,22.36,22.16,22.23,123700.0,22.34,22.36,22.16,22.23,123700.0
2012-09-12 10:30:00,22.22,22.29,22.12,22.13,137100.0,22.22,22.29,22.12,22.13,137100.0
2012-09-12 10:35:00,22.15,22.31,22.12,22.17,84900.0,22.15,22.31,22.12,22.17,84900.0
2012-09-12 10:40:00,22.18,22.22,22.11,22.22,106200.0,22.18,22.22,22.11,22.22,106200.0
2012-09-12 10:45:00,22.21,22.28,22.13,22.24,115000.0,22.21,22.28,22.13,22.24,115000.0
2012-09-12 10:50:00,22.25,22.3,22.21,22.27,81800.0,22.25,22.3,22.21,22.27,81800.0
2012-09-12 10:55:00,22.26,22.35,22.23,22.32,87200.0,22.26,22.35,22.23,22.32,87200.0
2012-09-12 11:00:00,22.32,22.39,22.31,22.39,110800.0,22.32,22.39,22.31,22.39,110800.0
2012-09-12 11:05:00,22.4,22.49,22.39,22.43,116100.0,22.4,22.49,22.39,22.43,116100.0
2012-09-12 11:10:00,22.45,22.45,22.31,22.33,57600.0,22.45,22.45,22.31,22.33,57600.0
2012-09-12 11:15:00,22.32,22.4,22.32,22.38,31300.0,22.32,22.4,22.32,22.38,31300.0
2012-09-12 11:20:00,22.38,22.45,22.38,22.38,44700.0,22.38,22.45,22.38,22.38,44700.0
2012-09-12 11:25:00,22.38,22.39,22.32,22.36,66700.0,22.38,22.39,22.32,22.36,66700.0
2012-09-12 11:30:00,22.38,22.41,22.34,22.38,62000.0,22.38,22.41,22.34,22.38,62000.0
2012-09-12 11:35:00,22.38,22.41,22.31,22.32,26900.0,22.38,22.41,22.31,22.32,26900.0
2012-09-12 11:40:00,22.32,22.4,22.29,22.36,71600.0,22.32,22.4,22.29,22.36,71600.0
2012-09-12 11:45:00,22.38,22.38,22.31,22.35,10800.0,22.38,22.38,22.31,22.35,10800.0
2012-09-12 11:50:00,22.36,22.38,22.28,22.33,19500.0,22.36,22.38,22.28,22.33,19500.0
2012-09-12 11:55:00,22.32,22.37,22.28,22.36,84000.0,22.32,22.37,22.28,22.36,84000.0
2012-09-12 12:00:00,22.35,22.45,22.33,22.41,85900.0,22.35,22.45,22.33,22.41,85900.0
2012-09-12 12:05:00,22.42,22.43,22.38,22.4,25200.0,22.42,22.43,22.38,22.4,25200.0
2012-09-12 12:10:00,22.38,22.41,22.37,22.39,16600.0,22.38,22.41,22.37,22.39,16600.0
2012-09-12 12:15:00,22.39,22.44,22.39,22.43,34600.0,22.39,22.44,22.39,22.43,34600.0
2012-09-12 12:20:00,22.42,22.45,22.42,22.44,22800.0,22.42,22.45,22.42,22.44,22800.0
2012-09-12 12:25:00,22.44,22.47,22.41,22.46,67800.0,22.44,22.47,22.41,22.46,67800.0
2012-09-12 12:30:00,22.46,22.46,22.39,22.43,12200.0,22.46,22.46,22.39,22.43,12200.0
2012-09-12 12:35:00,22.42,22.45,22.39,22.43,19300.0,22.42,22.45,22.39,22.43,19300.0
2012-09-12 12:40:00,22.43,22.46,22.37,22.38,52500.0,22.43,22.46,22.37,22.38,52500.0
2012-09-12 12:45:00,22.37,22.44,22.37,22.38,90800.0,22.37,22.44,22.37,22.38,90800.0
2012-09-12 12:50:00,22.4,22.4,22.36,22.4,17400.0,22.4,22.4,22.36,22.4,17400.0
2012-09-12 12:55:00,22.39,22.47,22.39,22.46,55400.0,22.39,22.47,22.39,22.46,55400.0
2012-09-12 13:00:00,22.47,22.48,22.43,22.45,14600.0,22.47,22.48,22.43,22.45,14600.0
2012-09-12 13:05:00,22.45,22.48,22.41,22.46,33500.0,22.45,22.48,22.41,22.46,33500.0
2012-09-12 13:10:00,22.46,22.47,22.46,22.47,24300.0,22.46,22.47,22.46,22.47,24300.0
2012-09-12 13:15:00,22.46,22.47,22.41,22.44,23600.0,22.46,22.47,22.41,22.44,23600.0
2012-09-12 13:20:00,22.43,22.48,22.43,22.47,20300.0,22.43,22.48,22.43,22.47,20300.0
2012-09-12 13:25:00,22.47,22.47,22.43,22.45,49600.0,22.47,22.47,22.43,22.45,49600.0
2012-09-12 13:30:00,22.46,22.5,22.45,22.49,41100.0,22.46,22.5,22.45,22.49,41100.0
2012-09-12 13:35:00,22.49,22.54,22.47,22.53,79300.0,22.49,22.54,22.47,22.53,79300.0
2012-09-12 13:40:00,22.53,22.58,22.52,22.57,44700.0,22.53,22.58,22.52,22.57,44700.0
2012-09-12 13:45:00,22.56,22.57,22.51,22.53,42800.0,22.56,22.57,22.51,22.53,42800.0
2012-09-12 13:50:00,22.53,22.54,22.49,22.49,45700.0,22.53,22.54,22.49,22.49,45700.0
2012-09-12 13:55:00,22.5,22.57,22.47,22.55,77200.0,22.5,22.57,22.47,22.55,77200.0
2012-09-12 14:00:00,22.57,22.63,22.53,22.61,84800.0,22.57,22.63,22.53,22.61,84800.0
2012-09-12 14:05:00,22.62,22.63,22.57,22.6,47100.0,22.62,22.63,22.57,22.6,47100.0
2012-09-12 14:10:00,22.61,22.69,22.6,22.66,87900.0,22.61,22.69,22.6,22.66,87900.0
2012-09-12 14:15:00,22.66,22.67,22.52,22.56,95300.0,22.66,22.67,22.52,22.56,95300.0
2012-09-12 14:20:00,22.56,22.62,22.52,22.59,32400.0,22.56,22.62,22.52,22.59,32400.0
2012-09-12 14:25:00,22.58,22.63,22.56,22.59,49100.0,22.58,22.63,22.56,22.59,49100.0
2012-09-12 14:30:00,22.59,22.66,22.57,22.66,50700.0,22.59,22.66,22.57,22.66,50700.0
2012-09-12 14:35:00,22.66,22.66,22.59,22.63,46700.0,22.66,22.66,22.59,22.63,46700.0
2012-09-12 14:40:00,22.63,22.67,22.6,22.66,49600.0,22.63,22.67,22.6,22.66,49600.0
2012-09-12 14:45:00,22.67,22.69,22.64,22.65,78800.0,22.67,22.69,22.64,22.65,78800.0
2012-09-12 14:50:00,22.66,22.69,22.63,22.66,68900.0,22.66,22.69,22.63,22.66,68900.0
2012-09-12 14:55:00,22.65,22.66,22.6,22.66,47400.0,22.65,22.66,22.6,22.66,47400.0
2012-09-12 15:00:00,22.67,22.68,22.61,22.61,60300.0,22.67,22.68,22.61,22.61,60300.0
2012-09-12 15:05:00,22.61,22.68,22.59,22.63,81600.0,22.61,22.68,22.59,22.63,81600.0
2012-09-12 15:10:00,22.64,22.64,22.57,22.61,63000.0,22.64,22.64,22.57,22.61,63000.0
2012-09-12 15:15:00,22.6,22.61,22.46,22.47,72900.0,22.6,22.61,22.46,22.47,72900.0
2012-09-12 15:20:00,22.47,22.48,22.41,22.46,80000.0,22.47,22.48,22.41,22.46,80000.0
2012-09-12 15:25:00,22.45,22.5,22.44,22.45,54000.0,22.45,22.5,22.44,22.45,54000.0
2012-09-12 15:30:00,22.45,22.49,22.44,22.47,74200.0,22.45,22.49,22.44,22.47,74200.0
2012-09-12 15:35:00,22.46,22.46,22.39,22.4,65900.0,22.46,22.46,22.39,22.4,65900.0
2012-09-12 15:40:00,22.4,22.49,22.4,22.43,115900.0,22.4,22.49,22.4,22.43,115900.0
2012-09-12 15:45:00,22.44,22.49,22.4,22.42,153800.0,22.44,22.49,22.4,22.42,153800.0
2012-09-12 15:50:00,22.43,22.48,22.41,22.45,126800.0,22.43,22.48,22.41,22.45,126800.0
2012-09-12 15:55:00,22.46,22.48,22.43,22.48,209000.0,22.46,22.48,22.43,22.48,209000.0
2012-09-13 09:30:00,22.52,22.62,22.3,22.31,165200.0,22.52,22.62,22.3,22.31,165200.0
2012-09-13 09:35:00,22.32,22.39,22.04,22.17,209000.0,22.32,22.39,22.04,22.17,209000.0
2012-09-13 09:40:00,22.19,22.22,22.01,22.08,114200.0,22.19,22.22,22.01,22.08,114200.0
2012-09-13 09:45:00,22.09,22.15,21.9,21.94,147100.0,22.09,22.15,21.9,21.94,147100.0
2012-09-13 09:50:00,21.93,21.99,21.83,21.86,179500.0,21.93,21.99,21.83,21.86,179500.0
2012-09-13 09:55:00,21.85,22.01,21.78,21.99,167800.0,21.85,22.01,21.78,21.99,167800.0
2012-09-13 10:00:00,22.0,22.11,21.97,22.05,117600.0,22.0,22.11,21.97,22.05,117600.0
2012-09-13 10:05:00,22.07,22.07,21.92,21.98,84800.0,22.07,22.07,21.92,21.98,84800.0
2012-09-13 10:10:00,21.97,22.11,21.79,21.81,268100.0,21.97,22.11,21.79,21.81,268100.0
2012-09-13 10:15:00,21.81,21.94,21.71,21.92,185900.0,21.81,21.94,21.71,21.92,185900.0
2012-09-13 10:20:00,21.91,21.97,21.87,21.93,82400.0,21.91,21.97,21.87,21.93,82400.0
2012-09-13 10:25:00,21.94,21.97,21.87,21.87,94000.0,21.94,21.97,21.87,21.87,94000.0
2012-09-13 10:30:00,21.87,21.95,21.85,21.92,91600.0,21.87,21.95,21.85,21.92,91600.0
2012-09-13 10:35:00,21.92,21.92,21.85,21.89,44200.0,21.92,21.92,21.85,21.89,44200.0
2012-09-13 10:40:00,21.89,21.89,21.86,21.89,30200.0,21.89,21.89,21.86,21.89,30200.0
2012-09-13 10:45:00,21.89,21.97,21.89,21.93,32300.0,21.89,21.97,21.89,21.93,32300.0
2012-09-13 10:50:00,21.95,22.09,21.91,22.02,59700.0,21.95,22.09,21.91,22.02,59700.0
2012-09-13 10:55:00,22.05,22.19,21.97,22.07,153400.0,22.05,22.19,21.97,22.07,153400.0
2012-09-13 11:00:00,22.09,22.16,22.05,22.12,106800.0,22.09,22.16,22.05,22.12,106800.0
2012-09-13 11:05:00,22.12,22.16,22.09,22.14,55300.0,22.12,22.16,22.09,22.14,55300.0
2012-09-13 11:10:00,22.15,22.18,22.1,22.17,70800.0,22.15,22.18,22.1,22.17,70800.0
2012-09-13 11:15:00,22.16,22.19,22.13,22.17,66700.0,22.16,22.19,22.13,22.17,66700.0
2012-09-13 11:20:00,22.17,22.2,22.13,22.13,41800.0,22.17,22.2,22.13,22.13,41800.0
2012-09-13 11:25:00,22.12,22.2,22.07,22.15,56600.0,22.12,22.2,22.07,22.15,56600.0
2012-09-13 11:30:00,22.16,22.23,22.16,22.21,61300.0,22.16,22.23,22.16,22.21,61300.0
2012-09-13 11:35:00,22.2,22.2,22.12,22.15,23200.0,22.2,22.2,22.12,22.15,23200.0
2012-09-13 11:40:00,22.15,22.16,22.11,22.14,29300.0,22.15,22.16,22.11,22.14,29300.0
2012-09-13 11:45:00,22.13,22.18,22.13,22.15,32100.0,22.13,22.18,22.13,22.15,32100.0
2012-09-13 11:50:00,22.16,22.22,22.15,22.16,54000.0,22.16,22.22,22.15,22.16,54000.0
2012-09-13 11:55:00,22.17,22.2,22.15,22.17,36900.0,22.17,22.2,22.15,22.17,36900.0
2012-09-13 12:00:00,22.16,22.16,22.04,22.1,103500.0,22.16,22.16,22.04,22.1,103500.0
2012-09-13 12:05:00,22.11,22.14,22.08,22.14,36400.0,22.11,22.14,22.08,22.14,36400.0
2012-09-13 12:10:00,22.15,22.19,22.12,22.14,63000.0,22.15,22.19,22.12,22.14,63000.0
2012-09-13 12:15:00,22.13,22.16,22.09,22.13,53300.0,22.13,22.16,22.09,22.13,53300.0
2012-09-13 12:20:00,22.15,22.19,22.14,22.18,34200.0,22.15,22.19,22.14,22.18,34200.0
2012-09-13 12:25:00,22.17,22.2,22.12,22.13,32400.0,22.17,22.2,22.12,22.13,32400.0
2012-09-13 12:30:00,22.17,22.39,22.11,22.29,142000.0,22.17,22.39,22.11,22.29,142000.0
2012-09-13 12:35:00,22.29,22.35,22.15,22.35,98400.0,22.29,22.35,22.15,22.35,98400.0
2012-09-13 12:40:00,22.32,22.45,22.29,22.38,104800.0,22.32,22.45,22.29,22.38,104800.0
2012-09-13 12:45:00,22.35,22.39,22.34,22.37,58900.0,22.35,22.39,22.34,22.37,58900.0
2012-09-13 12:50:00,22.38,22.4,22.31,22.32,67300.0,22.38,22.4,22.31,22.32,67300.0
2012-09-13 12:55:00,22.34,22.39,22.29,22.38,63100.0,22.34,22.39,22.29,22.38,63100.0
2012-09-13 13:00:00,22.38,22.49,22.38,22.49,79500.0,22.38,22.49,22.38,22.49,79500.0
2012-09-13 13:05:00,22.47,22.54,22.44,22.53,91800.0,22.47,22.54,22.44,22.53,91800.0
2012-09-13 13:10:00,22.53,22.58,22.51,22.52,77300.0,22.53,22.58,22.51,22.52,77300.0
2012-09-13 13:15:00,22.53,22.6,22.53,22.58,82500.0,22.53,22.6,22.53,22.58,82500.0
2012-09-13 13:20:00,22.59,22.68,22.58,22.65,99700.0,22.59,22.68,22.58,22.65,99700.0
2012-09-13 13:25:00,22.66,22.78,22.63,22.75,129900.0,22.66,22.78,22.63,22.75,129900.0
2012-09-13 13:30:00,22.78,22.78,22.61,22.64,114400.0,22.78,22.78,22.61,22.64,114400.0
2012-09-13 13:35:00,22.63,22.67,22.6,22.67,82900.0,22.63,22.67,22.6,22.67,82900.0
2012-09-13 13:40:00,22.67,22.72,22.67,22.7,79500.0,22.67,22.72,22.67,22.7,79500.0
2012-09-13 13:45:00,22.7,22.76,22.68,22.69,97000.0,22.7,22.76,22.68,22.69,97000.0
2012-09-13 13:50:00,22.69,22.72,22.57,22.64,72300.0,22.69,22.72,22.57,22.64,72300.0
2012-09-13 13:55:00,22.65,22.65,22.42,22.42,136500.0,22.65,22.65,22.42,22.42,136500.0
2012-09-13 14:00:00,22.42,22.62,22.42,22.57,75900.0,22.42,22.62,22.42,22.57,75900.0
2012-09-13 14:05:00,22.59,22.63,22.56,22.62,28100.0,22.59,22.63,22.56,22.62,28100.0
2012-09-13 14:10:00,22.62,22.69,22.6,22.66,57900.0,22.62,22.69,22.6,22.66,57900.0
2012-09-13 14:15:00,22.68,22.68,22.64,22.65,46300.0,22.68,22.68,22.64,22.65,46300.0
2012-09-13 14:20:00,22.66,22.71,22.64,22.71,49600.0,22.66,22.71,22.64,22.71,49600.0
2012-09-13 14:25:00,22.72,22.78,22.71,22.76,89700.0,22.72,22.78,22.71,22.76,89700.0
2012-09-13 14:30:00,22.77,22.78,22.73,22.77,74100.0,22.77,22.78,22.73,22.77,74100.0
2012-09-13 14:35:00,22.75,22.8,22.7,22.71,107400.0,22.75,22.8,22.7,22.71,107400.0
2012-09-13 14:40:00,22.7,22.73,22.63,22.71,47100.0,22.7,22.73,22.63,22.71,47100.0
2012-09-13 14:45:00,22.71,22.72,22.56,22.58,136300.0,22.71,22.72,22.56,22.58,136300.0
2012-09-13 14:50:00,22.57,22.59,22.53,22.56,61300.0,22.57,22.59,22.53,22.56,61300.0
2012-09-13 14:55:00,22.57,22.57,22.5,22.53,71900.0,22.57,22.57,22.5,22.53,71900.0
2012-09-13 15:00:00,22.52,22.56,22.46,22.48,66700.0,22.52,22.56,22.46,22.48,66700.0
2012-09-13 15:05:00,22.48,22.62,22.48,22.62,87200.0,22.48,22.62,22.48,22.62,87200.0
2012-09-13 15:10:00,22.62,22.62,22.5,22.54,65900.0,22.62,22.62,22.5,22.54,65900.0
2012-09-13 15:15:00,22.53,22.57,22.53,22.53,56900.0,22.53,22.57,22.53,22.53,56900.0
2012-09-13 15:20:00,22.53,22.59,22.53,22.58,45400.0,22.53,22.59,22.53,22.58,45400.0
2012-09-13 15:25:00,22.58,22.59,22.52,22.52,56500.0,22.58,22.59,22.52,22.52,56500.0
2012-09-13 15:30:00,22.52,22.59,22.51,22.55,72000.0,22.52,22.59,22.51,22.55,72000.0
2012-09-13 15:35:00,22.55,22.65,22.54,22.61,79700.0,22.55,22.65,22.54,22.61,79700.0
2012-09-13 15:40:00,22.6,22.69,22.57,22.6,94300.0,22.6,22.69,22.57,22.6,94300.0
2012-09-13 15:45:00,22.59,22.65,22.58,22.6,83800.0,22.59,22.65,22.58,22.6,83800.0
2012-09-13 15:50:00,22.6,22.63,22.53,22.56,99500.0,22.6,22.63,22.53,22.56,99500.0
2012-09-13 15:55:00,22.56,22.62,22.54,22.6,187500.0,22.56,22.62,22.54,22.6,187500.0
2012-09-14 09:30:00,23.01,23.5,22.85,23.48,329900.0,23.01,23.5,22.85,23.48,329900.0
2012-09-14 09:35:00,23.48,23.57,23.28,23.48,240600.0,23.48,23.57,23.28,23.48,240600.0
2012-09-14 09:40:00,23.43,23.55,23.25,23.26,168400.0,23.43,23.55,23.25,23.26,168400.0
2012-09-14 09:45:00,23.25,23.4,23.17,23.35,194500.0,23.25,23.4,23.17,23.35,194500.0
2012-09-14 09:50:00,23.35,23.64,23.33,23.59,231700.0,23.35,23.64,23.33,23.59,231700.0
2012-09-14 09:55:00,23.6,23.75,23.52,23.66,188900.0,23.6,23.75,23.52,23.66,188900.0
2012-09-14 10:00:00,23.65,23.79,23.55,23.69,166500.0,23.65,23.79,23.55,23.69,166500.0
2012-09-14 10:05:00,23.67,23.72,23.55,23.63,252400.0,23.67,23.72,23.55,23.63,252400.0
2012-09-14 10:10:00,23.63,23.77,23.62,23.75,140800.0,23.63,23.77,23.62,23.75,140800.0
2012-09-14 10:15:00,23.74,23.95,23.74,23.94,221700.0,23.74,23.95,23.74,23.94,221700.0
2012-09-14 10:20:00,23.94,24.13,23.93,24.07,520100.0,23.94,24.13,23.93,24.07,520100.0
2012-09-14 10:25:00,24.06,24.25,24.06,24.17,226600.0,24.06,24.25,24.06,24.17,226600.0
2012-09-14 10:30:00,24.17,24.23,24.07,24.17,176200.0,24.17,24.23,24.07,24.17,176200.0
2012-09-14 10:35:00,24.17,24.17,24.11,24.11,99600.0,24.17,24.17,24.11,24.11,99600.0
2012-09-14 10:40:00,24.11,24.12,23.9,23.9,205400.0,24.11,24.12,23.9,23.9,205400.0
2012-09-14 10:45:00,23.9,24.14,23.83,24.06,206400.0,23.9,24.14,23.83,24.06,206400.0
2012-09-14 10:50:00,24.04,24.09,23.91,23.94,145900.0,24.04,24.09,23.91,23.94,145900.0
2012-09-14 10:55:00,23.94,24.01,23.87,23.97,113000.0,23.94,24.01,23.87,23.97,113000.0
2012-09-14 11:00:00,23.96,24.0,23.92,24.0,82800.0,23.96,24.0,23.92,24.0,82800.0
2012-09-14 11:05:00,24.0,24.04,23.99,24.03,115300.0,24.0,24.04,23.99,24.03,115300.0
2012-09-14 11:10:00,24.04,24.08,23.99,23.99,121400.0,24.04,24.08,23.99,23.99,121400.0
2012-09-14 11:15:00,24.01,24.01,23.9,23.96,131300.0,24.01,24.01,23.9,23.96,131300.0
2012-09-14 11:20:00,23.96,24.14,23.87,24.12,161800.0,23.96,24.14,23.87,24.12,161800.0
2012-09-14 11:25:00,24.13,24.29,24.13,24.19,208300.0,24.13,24.29,24.13,24.19,208300.0
2012-09-14 11:30:00,24.19,24.32,24.15,24.32,110100.0,24.19,24.32,24.15,24.32,110100.0
2012-09-14 11:35:00,24.33,24.45,24.29,24.29,147200.0,24.33,24.45,24.29,24.29,147200.0
2012-09-14 11:40:00,24.29,24.5,24.29,24.48,130900.0,24.29,24.5,24.29,24.48,130900.0
2012-09-14 11:45:00,24.46,24.5,24.44,24.47,67100.0,24.46,24.5,24.44,24.47,67100.0
2012-09-14 11:50:00,24.46,24.49,24.39,24.39,137800.0,24.46,24.49,24.39,24.39,137800.0
2012-09-14 11:55:00,24.39,24.4,24.31,24.39,107300.0,24.39,24.4,24.31,24.39,107300.0
2012-09-14 12:00:00,24.38,24.47,24.37,24.42,82700.0,24.38,24.47,24.37,24.42,82700.0
2012-09-14 12:05:00,24.42,24.45,24.37,24.42,60500.0,24.42,24.45,24.37,24.42,60500.0
2012-09-14 12:10:00,24.42,24.44,24.24,24.32,93400.0,24.42,24.44,24.24,24.32,93400.0
2012-09-14 12:15:00,24.34,24.46,24.28,24.38,132200.0,24.34,24.46,24.28,24.38,132200.0
2012-09-14 12:20:00,24.37,24.43,24.37,24.42,71900.0,24.37,24.43,24.37,24.42,71900.0
2012-09-14 12:25:00,24.42,24.49,24.41,24.46,44000.0,24.42,24.49,24.41,24.46,44000.0
2012-09-14 12:30:00,24.46,24.49,24.42,24.44,43300.0,24.46,24.49,24.42,24.44,43300.0
2012-09-14 12:35:00,24.44,24.48,24.4,24.41,51000.0,24.44,24.48,24.4,24.41,51000.0
2012-09-14 12:40:00,24.41,24.48,24.41,24.46,40200.0,24.41,24.48,24.41,24.46,40200.0
2012-09-14 12:45:00,24.46,24.47,24.34,24.42,57300.0,24.46,24.47,24.34,24.42,57300.0
2012-09-14 12:50:00,24.43,24.47,24.4,24.43,27800.0,24.43,24.47,24.4,24.43,27800.0
2012-09-14 12:55:00,24.44,24.47,24.35,24.4,65300.0,24.44,24.47,24.35,24.4,65300.0
2012-09-14 13:00:00,24.41,24.48,24.4,24.46,38700.0,24.41,24.48,24.4,24.46,38700.0
2012-09-14 13:05:00,24.46,24.49,24.32,24.37,77500.0,24.46,24.49,24.32,24.37,77500.0
2012-09-14 13:10:00,24.37,24.38,24.17,24.21,87800.0,24.37,24.38,24.17,24.21,87800.0
2012-09-14 13:15:00,24.22,24.31,24.21,24.28,43800.0,24.22,24.31,24.21,24.28,43800.0
2012-09-14 13:20:00,24.28,24.31,24.1,24.17,107900.0,24.28,24.31,24.1,24.17,107900.0
2012-09-14 13:25:00,24.18,24.27,24.09,24.17,139600.0,24.18,24.27,24.09,24.17,139600.0
2012-09-14 13:30:00,24.15,24.17,24.1,24.13,78900.0,24.15,24.17,24.1,24.13,78900.0
2012-09-14 13:35:00,24.13,24.13,24.01,24.03,64300.0,24.13,24.13,24.01,24.03,64300.0
2012-09-14 13:40:00,24.01,24.09,23.95,23.99,86000.0,24.01,24.09,23.95,23.99,86000.0
2012-09-14 13:45:00,23.99,24.0,23.92,23.94,90000.0,23.99,24.0,23.92,23.94,90000.0
2012-09-14 13:50:00,23.94,24.04,23.94,24.04,56000.0,23.94,24.04,23.94,24.04,56000.0
2012-09-14 13:55:00,24.05,24.2,24.05,24.15,77900.0,24.05,24.2,24.05,24.15,77900.0
2012-09-14 14:00:00,24.15,24.27,24.14,24.25,49700.0,24.15,24.27,24.14,24.25,49700.0
2012-09-14 14:05:00,24.25,24.31,24.21,24.28,61200.0,24.25,24.31,24.21,24.28,61200.0
2012-09-14 14:10:00,24.29,24.29,24.22,24.29,41900.0,24.29,24.29,24.22,24.29,41900.0
2012-09-14 14:15:00,24.29,24.3,24.2,24.25,45600.0,24.29,24.3,24.2,24.25,45600.0
2012-09-14 14:20:00,24.25,24.33,24.23,24.23,50000.0,24.25,24.33,24.23,24.23,50000.0
2012-09-14 14:25:00,24.24,24.38,24.24,24.37,106100.0,24.24,24.38,24.24,24.37,106100.0
2012-09-14 14:30:00,24.37,24.42,24.36,24.39,67900.0,24.37,24.42,24.36,24.39,67900.0
2012-09-14 14:35:00,24.38,24.43,24.37,24.41,75800.0,24.38,24.43,24.37,24.41,75800.0
2012-09-14 14:40:00,24.42,24.46,24.42,24.46,97300.0,24.42,24.46,24.42,24.46,97300.0
2012-09-14 14:45:00,24.45,24.49,24.4,24.45,85100.0,24.45,24.49,24.4,24.45,85100.0
2012-09-14 14:50:00,24.44,24.54,24.43,24.54,114500.0,24.44,24.54,24.43,24.54,114500.0
2012-09-14 14:55:00,24.53,24.7,24.53,24.67,159300.0,24.53,24.7,24.53,24.67,159300.0
2012-09-14 15:00:00,24.68,24.85,24.68,24.76,222300.0,24.68,24.85,24.68,24.76,222300.0
2012-09-14 15:05:00,24.74,24.93,24.74,24.87,182900.0,24.74,24.93,24.74,24.87,182900.0
2012-09-14 15:10:00,24.86,24.9,24.81,24.85,98500.0,24.86,24.9,24.81,24.85,98500.0
2012-09-14 15:15:00,24.85,24.9,24.66,24.73,142700.0,24.85,24.9,24.66,24.73,142700.0
2012-09-14 15:20:00,24.73,24.75,24.47,24.47,183600.0,24.73,24.75,24.47,24.47,183600.0
2012-09-14 15:25:00,24.47,24.6,24.44,24.54,172800.0,24.47,24.6,24.44,24.54,172800.0
2012-09-14 15:30:00,24.56,24.56,24.47,24.52,83400.0,24.56,24.56,24.47,24.52,83400.0
2012-09-14 15:35:00,24.52,24.65,24.52,24.56,118500.0,24.52,24.65,24.52,24.56,118500.0
2012-09-14 15:40:00,24.55,24.65,24.5,24.59,119000.0,24.55,24.65,24.5,24.59,119000.0
2012-09-14 15:45:00,24.59,24.61,24.5,24.55,134200.0,24.59,24.61,24.5,24.55,134200.0
2012-09-14 15:50:00,24.56,24.61,24.52,24.56,130500.0,24.56,24.61,24.52,24.56,130500.0
2012-09-14 15:55:00,24.56,24.62,24.53,24.61,276000.0,24.56,24.62,24.53,24.61,276000.0
2012-09-17 09:30:00,24.67,24.67,23.9,24.25,255100.0,24.67,24.67,23.9,24.25,255100.0
2012-09-17 09:35:00,24.27,24.54,24.14,24.51,123200.0,24.27,24.54,24.14,24.51,123200.0
2012-09-17 09:40:00,24.51,24.54,24.3,24.31,105300.0,24.51,24.54,24.3,24.31,105300.0
2012-09-17 09:45:00,24.31,24.32,23.91,23.99,164200.0,24.31,24.32,23.91,23.99,164200.0
2012-09-17 09:50:00,23.98,24.18,23.91,24.09,129100.0,23.98,24.18,23.91,24.09,129100.0
2012-09-17 09:55:00,24.08,24.23,24.08,24.21,78600.0,24.08,24.23,24.08,24.21,78600.0
2012-09-17 10:00:00,24.18,24.19,23.79,23.85,174600.0,24.18,24.19,23.79,23.85,174600.0
2012-09-17 10:05:00,23.8,23.84,23.62,23.62,228000.0,23.8,23.84,23.62,23.62,228000.0
2012-09-17 10:10:00,23.62,23.68,23.51,23.57,186300.0,23.62,23.68,23.51,23.57,186300.0
2012-09-17 10:15:00,23.57,23.65,23.52,23.59,133300.0,23.57,23.65,23.52,23.59,133300.0
2012-09-17 10:20:00,23.59,23.87,23.59,23.83,117400.0,23.59,23.87,23.59,23.83,117400.0
2012-09-17 10:25:00,23.83,24.0,23.77,23.98,97700.0,23.83,24.0,23.77,23.98,97700.0
2012-09-17 10:30:00,23.96,24.0,23.93,23.96,163900.0,23.96,24.0,23.93,23.96,163900.0
2012-09-17 10:35:00,23.96,23.99,23.73,23.73,82600.0,23.96,23.99,23.73,23.73,82600.0
2012-09-17 10:40:00,23.74,23.91,23.74,23.91,50100.0,23.74,23.91,23.74,23.91,50100.0
2012-09-17 10:45:00,23.91,23.92,23.8,23.91,82500.0,23.91,23.92,23.8,23.91,82500.0
2012-09-17 10:50:00,23.91,23.91,23.74,23.82,99800.0,23.91,23.91,23.74,23.82,99800.0
2012-09-17 10:55:00,23.82,23.9,23.79,23.86,52900.0,23.82,23.9,23.79,23.86,52900.0
2012-09-17 11:00:00,23.84,23.93,23.84,23.9,58300.0,23.84,23.93,23.84,23.9,58300.0
2012-09-17 11:05:00,23.88,23.91,23.78,23.78,36000.0,23.88,23.91,23.78,23.78,36000.0
2012-09-17 11:10:00,23.78,23.87,23.77,23.82,70800.0,23.78,23.87,23.77,23.82,70800.0
2012-09-17 11:15:00,23.82,23.83,23.7,23.75,70300.0,23.82,23.83,23.7,23.75,70300.0
2012-09-17 11:20:00,23.76,23.77,23.71,23.75,39000.0,23.76,23.77,23.71,23.75,39000.0
2012-09-17 11:25:00,23.76,23.84,23.67,23.67,94600.0,23.76,23.84,23.67,23.67,94600.0
2012-09-17 11:30:00,23.7,23.76,23.69,23.74,32400.0,23.7,23.76,23.69,23.74,32400.0
2012-09-17 11:35:00,23.75,23.78,23.66,23.68,51500.0,23.75,23.78,23.66,23.68,51500.0
2012-09-17 11:40:00,23.69,23.76,23.66,23.75,21800.0,23.69,23.76,23.66,23.75,21800.0
2012-09-17 11:45:00,23.74,23.75,23.71,23.71,17900.0,23.74,23.75,23.71,23.71,17900.0
2012-09-17 11:50:00,23.72,23.76,23.7,23.71,29100.0,23.72,23.76,23.7,23.71,29100.0
2012-09-17 11:55:00,23.71,23.71,23.66,23.66,78000.0,23.71,23.71,23.66,23.66,78000.0
2012-09-17 12:00:00,23.66,23.68,23.64,23.66,36500.0,23.66,23.68,23.64,23.66,36500.0
2012-09-17 12:05:00,23.65,23.66,23.61,23.62,33100.0,23.65,23.66,23.61,23.62,33100.0
2012-09-17 12:10:00,23.62,23.63,23.6,23.63,45400.0,23.62,23.63,23.6,23.63,45400.0
2012-09-17 12:15:00,23.61,23.63,23.6,23.62,42000.0,23.61,23.63,23.6,23.62,42000.0
2012-09-17 12:20:00,23.62,23.69,23.62,23.67,74400.0,23.62,23.69,23.62,23.67,74400.0
2012-09-17 12:25:00,23.69,23.71,23.62,23.63,50400.0,23.69,23.71,23.62,23.63,50400.0
2012-09-17 12:30:00,23.63,23.65,23.62,23.63,64800.0,23.63,23.65,23.62,23.63,64800.0
2012-09-17 12:35:00,23.63,23.64,23.62,23.63,42900.0,23.63,23.64,23.62,23.63,42900.0
2012-09-17 12:40:00,23.63,23.64,23.6,23.61,91000.0,23.63,23.64,23.6,23.61,91000.0
2012-09-17 12:45:00,23.61,23.62,23.52,23.55,68100.0,23.61,23.62,23.52,23.55,68100.0
2012-09-17 12:50:00,23.55,23.59,23.53,23.55,38600.0,23.55,23.59,23.53,23.55,38600.0
2012-09-17 12:55:00,23.54,23.57,23.52,23.54,12600.0,23.54,23.57,23.52,23.54,12600.0
2012-09-17 13:00:00,23.53,23.54,23.45,23.47,70100.0,23.53,23.54,23.45,23.47,70100.0
2012-09-17 13:05:00,23.46,23.46,23.33,23.37,121300.0,23.46,23.46,23.33,23.37,121300.0
2012-09-17 13:10:00,23.36,23.5,23.36,23.48,86200.0,23.36,23.5,23.36,23.48,86200.0
2012-09-17 13:15:00,23.47,23.59,23.46,23.53,90900.0,23.47,23.59,23.46,23.53,90900.0
2012-09-17 13:20:00,23.54,23.58,23.45,23.51,47100.0,23.54,23.58,23.45,23.51,47100.0
2012-09-17 13:25:00,23.51,23.53,23.44,23.5,13800.0,23.51,23.53,23.44,23.5,13800.0
2012-09-17 13:30:00,23.49,23.51,23.45,23.49,70600.0,23.49,23.51,23.45,23.49,70600.0
2012-09-17 13:35:00,23.49,23.5,23.45,23.47,20900.0,23.49,23.5,23.45,23.47,20900.0
2012-09-17 13:40:00,23.46,23.48,23.42,23.43,28800.0,23.46,23.48,23.42,23.43,28800.0
2012-09-17 13:45:00,23.44,23.5,23.41,23.42,51300.0,23.44,23.5,23.41,23.42,51300.0
2012-09-17 13:50:00,23.42,23.47,23.4,23.42,41600.0,23.42,23.47,23.4,23.42,41600.0
2012-09-17 13:55:00,23.4,23.44,23.37,23.41,47600.0,23.4,23.44,23.37,23.41,47600.0
2012-09-17 14:00:00,23.41,23.45,23.4,23.43,38700.0,23.41,23.45,23.4,23.43,38700.0
2012-09-17 14:05:00,23.42,23.44,23.36,23.38,28000.0,23.42,23.44,23.36,23.38,28000.0
2012-09-17 14:10:00,23.38,23.4,23.36,23.37,38700.0,23.38,23.4,23.36,23.37,38700.0
2012-09-17 14:15:00,23.36,23.4,23.35,23.37,72400.0,23.36,23.4,23.35,23.37,72400.0
2012-09-17 14:20:00,23.37,23.39,23.32,23.33,60300.0,23.37,23.39,23.32,23.33,60300.0
2012-09-17 14:25:00,23.34,23.34,23.22,23.23,74000.0,23.34,23.34,23.22,23.23,74000.0
2012-09-17 14:30:00,23.24,23.26,23.12,23.12,76200.0,23.24,23.26,23.12,23.12,76200.0
2012-09-17 14:35:00,23.12,23.21,23.12,23.2,36300.0,23.12,23.21,23.12,23.2,36300.0
2012-09-17 14:40:00,23.19,23.21,23.13,23.2,45000.0,23.19,23.21,23.13,23.2,45000.0
2012-09-17 14:45:00,23.19,23.22,23.12,23.12,58000.0,23.19,23.22,23.12,23.12,58000.0
2012-09-17 14:50:00,23.12,23.19,23.11,23.18,23100.0,23.12,23.19,23.11,23.18,23100.0
2012-09-17 14:55:00,23.16,23.18,23.13,23.17,48900.0,23.16,23.18,23.13,23.17,48900.0
2012-09-17 15:00:00,23.17,23.19,23.13,23.13,56500.0,23.17,23.19,23.13,23.13,56500.0
2012-09-17 15:05:00,23.13,23.13,23.03,23.06,173100.0,23.13,23.13,23.03,23.06,173100.0
2012-09-17 15:10:00,23.05,23.07,23.03,23.06,53000.0,23.05,23.07,23.03,23.06,53000.0
2012-09-17 15:15:00,23.06,23.15,23.05,23.15,124500.0,23.06,23.15,23.05,23.15,124500.0
2012-09-17 15:20:00,23.15,23.15,23.08,23.12,84100.0,23.15,23.15,23.08,23.12,84100.0
2012-09-17 15:25:00,23.14,23.15,23.06,23.06,73100.0,23.14,23.15,23.06,23.06,73100.0
2012-09-17 15:30:00,23.09,23.12,23.04,23.1,63800.0,23.09,23.12,23.04,23.1,63800.0
2012-09-17 15:35:00,23.09,23.1,23.04,23.08,86800.0,23.09,23.1,23.04,23.08,86800.0
2012-09-17 15:40:00,23.08,23.18,23.07,23.13,104300.0,23.08,23.18,23.07,23.13,104300.0
2012-09-17 15:45:00,23.13,23.18,23.12,23.15,93700.0,23.13,23.18,23.12,23.15,93700.0
2012-09-17 15:50:00,23.15,23.26,23.15,23.23,132700.0,23.15,23.26,23.15,23.23,132700.0
2012-09-17 15:55:00,23.22,23.27,23.19,23.24,178000.0,23.22,23.27,23.19,23.24,178000.0
2012-09-18 09:30:00,23.21,23.21,22.6,22.8,354400.0,23.21,23.21,22.6,22.8,354400.0
2012-09-18 09:35:00,22.8,23.0,22.78,22.86,133400.0,22.8,23.0,22.78,22.86,133400.0
2012-09-18 09:40:00,22.88,23.5,22.85,23.46,288400.0,22.88,23.5,22.85,23.46,288400.0
2012-09-18 09:45:00,23.5,23.52,23.12,23.21,173600.0,23.5,23.52,23.12,23.21,173600.0
2012-09-18 09:50:00,23.2,23.65,23.2,23.61,155700.0,23.2,23.65,23.2,23.61,155700.0
2012-09-18 09:55:00,23.61,23.85,23.49,23.82,203600.0,23.61,23.85,23.49,23.82,203600.0
2012-09-18 10:00:00,23.82,23.95,23.74,23.88,185700.0,23.82,23.95,23.74,23.88,185700.0
2012-09-18 10:05:00,23.86,23.88,23.65,23.8,161300.0,23.86,23.88,23.65,23.8,161300.0
2012-09-18 10:10:00,23.81,23.85,23.77,23.84,62500.0,23.81,23.85,23.77,23.84,62500.0
2012-09-18 10:15:00,23.83,23.94,23.77,23.86,106700.0,23.83,23.94,23.77,23.86,106700.0
2012-09-18 10:20:00,23.88,23.93,23.78,23.87,49900.0,23.88,23.93,23.78,23.87,49900.0
2012-09-18 10:25:00,23.88,23.91,23.71,23.78,53200.0,23.88,23.91,23.71,23.78,53200.0
2012-09-18 10:30:00,23.79,23.79,23.7,23.71,59300.0,23.79,23.79,23.7,23.71,59300.0
2012-09-18 10:35:00,23.71,23.71,23.53,23.64,104800.0,23.71,23.71,23.53,23.64,104800.0
2012-09-18 10:40:00,23.64,23.69,23.58,23.66,35700.0,23.64,23.69,23.58,23.66,35700.0
2012-09-18 10:45:00,23.68,23.68,23.54,23.63,44800.0,23.68,23.68,23.54,23.63,44800.0
2012-09-18 10:50:00,23.63,23.65,23.54,23.55,68100.0,23.63,23.65,23.54,23.55,68100.0
2012-09-18 10:55:00,23.55,23.58,23.37,23.43,104300.0,23.55,23.58,23.37,23.43,104300.0
2012-09-18 11:00:00,23.45,23.51,23.4,23.46,48300.0,23.45,23.51,23.4,23.46,48300.0
2012-09-18 11:05:00,23.45,23.48,23.32,23.39,120600.0,23.45,23.48,23.32,23.39,120600.0
2012-09-18 11:10:00,23.4,23.41,23.32,23.41,55200.0,23.4,23.41,23.32,23.41,55200.0
2012-09-18 11:15:00,23.41,23.44,23.39,23.41,30600.0,23.41,23.44,23.39,23.41,30600.0
2012-09-18 11:20:00,23.42,23.44,23.34,23.4,54600.0,23.42,23.44,23.34,23.4,54600.0
2012-09-18 11:25:00,23.42,23.45,23.35,23.44,84000.0,23.42,23.45,23.35,23.44,84000.0
2012-09-18 11:30:00,23.42,23.49,23.41,23.44,48600.0,23.42,23.49,23.41,23.44,48600.0
2012-09-18 11:35:00,23.43,23.47,23.42,23.46,36500.0,23.43,23.47,23.42,23.46,36500.0
2012-09-18 11:40:00,23.44,23.44,23.25,23.29,67300.0,23.44,23.44,23.25,23.29,67300.0
2012-09-18 11:45:00,23.3,23.35,23.25,23.27,27200.0,23.3,23.35,23.25,23.27,27200.0
2012-09-18 11:50:00,23.27,23.28,23.15,23.18,52600.0,23.27,23.28,23.15,23.18,52600.0
2012-09-18 11:55:00,23.18,23.2,23.12,23.15,41500.0,23.18,23.2,23.12,23.15,41500.0
2012-09-18 12:00:00,23.15,23.26,23.11,23.26,78200.0,23.15,23.26,23.11,23.26,78200.0
2012-09-18 12:05:00,23.26,23.32,23.21,23.32,48300.0,23.26,23.32,23.21,23.32,48300.0
2012-09-18 12:10:00,23.31,23.32,23.14,23.16,34300.0,23.31,23.32,23.14,23.16,34300.0
2012-09-18 12:15:00,23.14,23.14,23.04,23.07,39700.0,23.14,23.14,23.04,23.07,39700.0
2012-09-18 12:20:00,23.05,23.13,23.02,23.03,34200.0,23.05,23.13,23.02,23.03,34200.0
2012-09-18 12:25:00,23.05,23.12,23.05,23.09,13700.0,23.05,23.12,23.05,23.09,13700.0
2012-09-18 12:30:00,23.07,23.08,23.0,23.08,36900.0,23.07,23.08,23.0,23.08,36900.0
2012-09-18 12:35:00,23.05,23.11,23.03,23.11,33400.0,23.05,23.11,23.03,23.11,33400.0
2012-09-18 12:40:00,23.11,23.19,23.11,23.18,36000.0,23.11,23.19,23.11,23.18,36000.0
2012-09-18 12:45:00,23.18,23.2,23.14,23.17,34000.0,23.18,23.2,23.14,23.17,34000.0
2012-09-18 12:50:00,23.17,23.18,23.09,23.14,30400.0,23.17,23.18,23.09,23.14,30400.0
2012-09-18 12:55:00,23.13,23.13,23.02,23.03,32600.0,23.13,23.13,23.02,23.03,32600.0
2012-09-18 13:00:00,23.03,23.1,23.03,23.1,38100.0,23.03,23.1,23.03,23.1,38100.0
2012-09-18 13:05:00,23.1,23.15,23.05,23.12,98200.0,23.1,23.15,23.05,23.12,98200.0
2012-09-18 13:10:00,23.14,23.23,23.14,23.23,28800.0,23.14,23.23,23.14,23.23,28800.0
2012-09-18 13:15:00,23.25,23.3,23.22,23.27,33800.0,23.25,23.3,23.22,23.27,33800.0
2012-09-18 13:20:00,23.26,23.31,23.24,23.3,32800.0,23.26,23.31,23.24,23.3,32800.0
2012-09-18 13:25:00,23.31,23.42,23.31,23.38,105600.0,23.31,23.42,23.31,23.38,105600.0
2012-09-18 13:30:00,23.36,23.4,23.32,23.39,41200.0,23.36,23.4,23.32,23.39,41200.0
2012-09-18 13:35:00,23.36,23.41,23.31,23.33,30400.0,23.36,23.41,23.31,23.33,30400.0
2012-09-18 13:40:00,23.34,23.36,23.28,23.32,45500.0,23.34,23.36,23.28,23.32,45500.0
2012-09-18 13:45:00,23.33,23.39,23.31,23.38,17400.0,23.33,23.39,23.31,23.38,17400.0
2012-09-18 13:50:00,23.38,23.41,23.32,23.39,83300.0,23.38,23.41,23.32,23.39,83300.0
2012-09-18 13:55:00,23.36,23.39,23.23,23.24,33800.0,23.36,23.39,23.23,23.24,33800.0
2012-09-18 14:00:00,23.24,23.28,23.2,23.21,34600.0,23.24,23.28,23.2,23.21,34600.0
2012-09-18 14:05:00,23.22,23.26,23.15,23.24,44500.0,23.22,23.26,23.15,23.24,44500.0
2012-09-18 14:10:00,23.25,23.26,23.2,23.25,17900.0,23.25,23.26,23.2,23.25,17900.0
2012-09-18 14:15:00,23.25,23.29,23.19,23.23,23700.0,23.25,23.29,23.19,23.23,23700.0
2012-09-18 14:20:00,23.23,23.23,23.14,23.21,43100.0,23.23,23.23,23.14,23.21,43100.0
2012-09-18 14:25:00,23.21,23.25,23.17,23.18,81300.0,23.21,23.25,23.17,23.18,81300.0
2012-09-18 14:30:00,23.17,23.19,23.1,23.1,51300.0,23.17,23.19,23.1,23.1,51300.0
2012-09-18 14:35:00,23.1,23.15,23.09,23.15,32500.0,23.1,23.15,23.09,23.15,32500.0
2012-09-18 14:40:00,23.15,23.21,23.15,23.19,12100.0,23.15,23.21,23.15,23.19,12100.0
2012-09-18 14:45:00,23.18,23.19,23.13,23.19,35300.0,23.18,23.19,23.13,23.19,35300.0
2012-09-18 14:50:00,23.19,23.19,23.13,23.15,30200.0,23.19,23.19,23.13,23.15,30200.0
2012-09-18 14:55:00,23.17,23.17,23.13,23.13,14000.0,23.17,23.17,23.13,23.13,14000.0
2012-09-18 15:00:00,23.14,23.2,23.11,23.19,48300.0,23.14,23.2,23.11,23.19,48300.0
2012-09-18 15:05:00,23.18,23.22,23.15,23.21,42100.0,23.18,23.22,23.15,23.21,42100.0
2012-09-18 15:10:00,23.2,23.21,23.15,23.19,32000.0,23.2,23.21,23.15,23.19,32000.0
2012-09-18 15:15:00,23.2,23.2,23.06,23.07,70000.0,23.2,23.2,23.06,23.07,70000.0
2012-09-18 15:20:00,23.07,23.08,22.94,23.01,127200.0,23.07,23.08,22.94,23.01,127200.0
2012-09-18 15:25:00,22.99,23.04,22.88,23.02,90600.0,22.99,23.04,22.88,23.02,90600.0
2012-09-18 15:30:00,23.03,23.12,23.0,23.08,72700.0,23.03,23.12,23.0,23.08,72700.0
2012-09-18 15:35:00,23.08,23.11,23.03,23.09,56700.0,23.08,23.11,23.03,23.09,56700.0
2012-09-18 15:40:00,23.08,23.14,23.08,23.12,94300.0,23.08,23.14,23.08,23.12,94300.0
2012-09-18 15:45:00,23.12,23.21,23.1,23.17,107700.0,23.12,23.21,23.1,23.17,107700.0
2012-09-18 15:50:00,23.18,23.21,23.12,23.13,137300.0,23.18,23.21,23.12,23.13,137300.0
2012-09-18 15:55:00,23.13,23.15,23.09,23.14,246200.0,23.13,23.15,23.09,23.14,246200.0
2012-09-19 09:30:00,23.42,24.0,23.35,23.67,525200.0,23.42,24.0,23.35,23.67,525200.0
2012-09-19 09:35:00,23.69,23.81,23.64,23.78,255800.0,23.69,23.81,23.64,23.78,255800.0
2012-09-19 09:40:00,23.75,23.84,23.7,23.8,141700.0,23.75,23.84,23.7,23.8,141700.0
2012-09-19 09:45:00,23.81,24.09,23.78,23.94,245200.0,23.81,24.09,23.78,23.94,245200.0
2012-09-19 09:50:00,23.94,24.0,23.85,24.0,132900.0,23.94,24.0,23.85,24.0,132900.0
2012-09-19 09:55:00,23.98,24.19,23.95,24.0,316200.0,23.98,24.19,23.95,24.0,316200.0
2012-09-19 10:00:00,24.0,24.45,24.0,24.44,290300.0,24.0,24.45,24.0,24.44,290300.0
2012-09-19 10:05:00,24.45,24.52,24.3,24.36,256800.0,24.45,24.52,24.3,24.36,256800.0
2012-09-19 10:10:00,24.37,24.6,24.34,24.54,331600.0,24.37,24.6,24.34,24.54,331600.0
2012-09-19 10:15:00,24.55,24.55,24.4,24.4,174500.0,24.55,24.55,24.4,24.4,174500.0
2012-09-19 10:20:00,24.4,24.46,24.18,24.29,185500.0,24.4,24.46,24.18,24.29,185500.0
2012-09-19 10:25:00,24.29,24.3,24.19,24.26,74600.0,24.29,24.3,24.19,24.26,74600.0
2012-09-19 10:30:00,24.24,24.27,24.07,24.16,142100.0,24.24,24.27,24.07,24.16,142100.0
2012-09-19 10:35:00,24.15,24.32,24.11,24.27,103800.0,24.15,24.32,24.11,24.27,103800.0
2012-09-19 10:40:00,24.27,24.36,24.13,24.25,92300.0,24.27,24.36,24.13,24.25,92300.0
2012-09-19 10:45:00,24.27,24.41,24.2,24.29,144200.0,24.27,24.41,24.2,24.29,144200.0
2012-09-19 10:50:00,24.3,24.33,24.24,24.31,51000.0,24.3,24.33,24.24,24.31,51000.0
2012-09-19 10:55:00,24.31,24.32,24.26,24.32,19100.0,24.31,24.32,24.26,24.32,19100.0
2012-09-19 11:00:00,24.28,24.28,24.2,24.28,57100.0,24.28,24.28,24.2,24.28,57100.0
2012-09-19 11:05:00,24.27,24.27,24.11,24.17,53600.0,24.27,24.27,24.11,24.17,53600.0
2012-09-19 11:10:00,24.14,24.2,24.13,24.16,55100.0,24.14,24.2,24.13,24.16,55100.0
2012-09-19 11:15:00,24.16,24.2,24.15,24.19,42200.0,24.16,24.2,24.15,24.19,42200.0
2012-09-19 11:20:00,24.2,24.22,24.16,24.18,24300.0,24.2,24.22,24.16,24.18,24300.0
2012-09-19 11:25:00,24.18,24.18,23.76,23.78,232400.0,24.18,24.18,23.76,23.78,232400.0
2012-09-19 11:30:00,23.78,23.9,23.77,23.89,92700.0,23.78,23.9,23.77,23.89,92700.0
2012-09-19 11:35:00,23.89,23.97,23.83,23.93,86000.0,23.89,23.97,23.83,23.93,86000.0
2012-09-19 11:40:00,23.95,23.96,23.89,23.91,107200.0,23.95,23.96,23.89,23.91,107200.0
2012-09-19 11:45:00,23.91,23.94,23.8,23.89,62000.0,23.91,23.94,23.8,23.89,62000.0
2012-09-19 11:50:00,23.9,23.96,23.86,23.91,31200.0,23.9,23.96,23.86,23.91,31200.0
2012-09-19 11:55:00,23.94,23.94,23.86,23.88,34600.0,23.94,23.94,23.86,23.88,34600.0
2012-09-19 12:00:00,23.9,23.9,23.8,23.81,24200.0,23.9,23.9,23.8,23.81,24200.0
2012-09-19 12:05:00,23.82,23.89,23.8,23.86,30700.0,23.82,23.89,23.8,23.86,30700.0
2012-09-19 12:10:00,23.84,23.84,23.75,23.82,36600.0,23.84,23.84,23.75,23.82,36600.0
2012-09-19 12:15:00,23.82,23.87,23.75,23.86,44200.0,23.82,23.87,23.75,23.86,44200.0
2012-09-19 12:20:00,23.87,23.96,23.86,23.94,71900.0,23.87,23.96,23.86,23.94,71900.0
2012-09-19 12:25:00,23.93,23.98,23.9,23.97,40100.0,23.93,23.98,23.9,23.97,40100.0
2012-09-19 12:30:00,23.97,23.98,23.91,23.93,41400.0,23.97,23.98,23.91,23.93,41400.0
2012-09-19 12:35:00,23.95,23.98,23.93,23.93,30300.0,23.95,23.98,23.93,23.93,30300.0
2012-09-19 12:40:00,23.95,23.96,23.87,23.89,49200.0,23.95,23.96,23.87,23.89,49200.0
2012-09-19 12:45:00,23.88,23.93,23.84,23.88,44500.0,23.88,23.93,23.84,23.88,44500.0
2012-09-19 12:50:00,23.89,23.91,23.85,23.91,43900.0,23.89,23.91,23.85,23.91,43900.0
2012-09-19 12:55:00,23.91,23.96,23.87,23.88,48700.0,23.91,23.96,23.87,23.88,48700.0
2012-09-19 13:00:00,23.88,23.92,23.85,23.88,25100.0,23.88,23.92,23.85,23.88,25100.0
2012-09-19 13:05:00,23.88,23.88,23.76,23.76,50600.0,23.88,23.88,23.76,23.76,50600.0
2012-09-19 13:10:00,23.77,23.8,23.7,23.7,89300.0,23.77,23.8,23.7,23.7,89300.0
2012-09-19 13:15:00,23.7,23.74,23.7,23.73,25800.0,23.7,23.74,23.7,23.73,25800.0
2012-09-19 13:20:00,23.71,23.74,23.62,23.66,81600.0,23.71,23.74,23.62,23.66,81600.0
2012-09-19 13:25:00,23.66,23.66,23.55,23.63,103000.0,23.66,23.66,23.55,23.63,103000.0
2012-09-19 13:30:00,23.61,23.7,23.6,23.67,19900.0,23.61,23.7,23.6,23.67,19900.0
2012-09-19 13:35:00,23.69,23.69,23.51,23.55,59300.0,23.69,23.69,23.51,23.55,59300.0
2012-09-19 13:40:00,23.55,23.61,23.53,23.55,35200.0,23.55,23.61,23.53,23.55,35200.0
2012-09-19 13:45:00,23.55,23.56,23.52,23.52,30800.0,23.55,23.56,23.52,23.52,30800.0
2012-09-19 13:50:00,23.54,23.6,23.51,23.54,39100.0,23.54,23.6,23.51,23.54,39100.0
2012-09-19 13:55:00,23.53,23.57,23.51,23.56,32100.0,23.53,23.57,23.51,23.56,32100.0
2012-09-19 14:00:00,23.55,23.58,23.53,23.57,30100.0,23.55,23.58,23.53,23.57,30100.0
2012-09-19 14:05:00,23.57,23.59,23.55,23.55,30700.0,23.57,23.59,23.55,23.55,30700.0
2012-09-19 14:10:00,23.55,23.57,23.53,23.55,52700.0,23.55,23.57,23.53,23.55,52700.0
2012-09-19 14:15:00,23.54,23.55,23.45,23.46,71300.0,23.54,23.55,23.45,23.46,71300.0
2012-09-19 14:20:00,23.46,23.5,23.4,23.45,89200.0,23.46,23.5,23.4,23.45,89200.0
2012-09-19 14:25:00,23.44,23.48,23.38,23.39,94200.0,23.44,23.48,23.38,23.39,94200.0
2012-09-19 14:30:00,23.41,23.44,23.35,23.35,29400.0,23.41,23.44,23.35,23.35,29400.0
2012-09-19 14:35:00,23.36,23.36,23.22,23.23,86200.0,23.36,23.36,23.22,23.23,86200.0
2012-09-19 14:40:00,23.24,23.38,23.24,23.37,69700.0,23.24,23.38,23.24,23.37,69700.0
2012-09-19 14:45:00,23.37,23.37,23.29,23.29,27500.0,23.37,23.37,23.29,23.29,27500.0
2012-09-19 14:50:00,23.29,23.37,23.29,23.34,40100.0,23.29,23.37,23.29,23.34,40100.0
2012-09-19 14:55:00,23.33,23.43,23.33,23.42,51900.0,23.33,23.43,23.33,23.42,51900.0
2012-09-19 15:00:00,23.43,23.44,23.37,23.41,46200.0,23.43,23.44,23.37,23.41,46200.0
2012-09-19 15:05:00,23.42,23.51,23.41,23.47,40500.0,23.42,23.51,23.41,23.47,40500.0
2012-09-19 15:10:00,23.47,23.5,23.42,23.46,53500.0,23.47,23.5,23.42,23.46,53500.0
2012-09-19 15:15:00,23.46,23.48,23.41,23.42,27300.0,23.46,23.48,23.41,23.42,27300.0
2012-09-19 15:20:00,23.42,23.45,23.4,23.4,35300.0,23.42,23.45,23.4,23.4,35300.0
2012-09-19 15:25:00,23.41,23.5,23.4,23.46,45200.0,23.41,23.5,23.4,23.46,45200.0
2012-09-19 15:30:00,23.45,23.51,23.4,23.46,137500.0,23.45,23.51,23.4,23.46,137500.0
2012-09-19 15:35:00,23.46,23.51,23.44,23.48,89200.0,23.46,23.51,23.44,23.48,89200.0
2012-09-19 15:40:00,23.47,23.49,23.44,23.46,32000.0,23.47,23.49,23.44,23.46,32000.0
2012-09-19 15:45:00,23.47,23.5,23.4,23.47,74900.0,23.47,23.5,23.4,23.47,74900.0
2012-09-19 15:50:00,23.48,23.51,23.45,23.48,65800.0,23.48,23.51,23.45,23.48,65800.0
2012-09-19 15:55:00,23.5,23.52,23.44,23.48,178100.0,23.5,23.52,23.44,23.48,178100.0
2012-09-20 09:30:00,23.49,23.58,22.61,22.69,360700.0,23.49,23.58,22.61,22.69,360700.0
2012-09-20 09:35:00,22.69,22.9,22.55,22.79,205500.0,22.69,22.9,22.55,22.79,205500.0
2012-09-20 09:40:00,22.81,22.96,22.6,22.93,125500.0,22.81,22.96,22.6,22.93,125500.0
2012-09-20 09:45:00,22.93,22.95,22.68,22.76,114000.0,22.93,22.95,22.68,22.76,114000.0
2012-09-20 09:50:00,22.76,22.79,22.66,22.7,94400.0,22.76,22.79,22.66,22.7,94400.0
2012-09-20 09:55:00,22.7,22.71,22.52,22.59,133800.0,22.7,22.71,22.52,22.59,133800.0
2012-09-20 10:00:00,22.59,22.75,22.53,22.6,139500.0,22.59,22.75,22.53,22.6,139500.0
2012-09-20 10:05:00,22.61,22.65,22.42,22.5,231100.0,22.61,22.65,22.42,22.5,231100.0
2012-09-20 10:10:00,22.5,22.71,22.46,22.67,123500.0,22.5,22.71,22.46,22.67,123500.0
2012-09-20 10:15:00,22.68,22.77,22.65,22.65,130600.0,22.68,22.77,22.65,22.65,130600.0
2012-09-20 10:20:00,22.65,22.66,22.52,22.57,132400.0,22.65,22.66,22.52,22.57,132400.0
2012-09-20 10:25:00,22.54,22.58,22.45,22.48,87800.0,22.54,22.58,22.45,22.48,87800.0
2012-09-20 10:30:00,22.47,22.49,22.32,22.38,163700.0,22.47,22.49,22.32,22.38,163700.0
2012-09-20 10:35:00,22.36,22.52,22.35,22.52,121400.0,22.36,22.52,22.35,22.52,121400.0
2012-09-20 10:40:00,22.52,22.6,22.45,22.58,111800.0,22.52,22.6,22.45,22.58,111800.0
2012-09-20 10:45:00,22.57,22.71,22.57,22.63,89700.0,22.57,22.71,22.57,22.63,89700.0
2012-09-20 10:50:00,22.62,22.62,22.51,22.57,66400.0,22.62,22.62,22.51,22.57,66400.0
2012-09-20 10:55:00,22.58,22.59,22.5,22.52,48000.0,22.58,22.59,22.5,22.52,48000.0
2012-09-20 11:00:00,22.52,22.62,22.51,22.54,67600.0,22.52,22.62,22.51,22.54,67600.0
2012-09-20 11:05:00,22.54,22.56,22.4,22.43,89600.0,22.54,22.56,22.4,22.43,89600.0
2012-09-20 11:10:00,22.43,22.55,22.43,22.44,58500.0,22.43,22.55,22.43,22.44,58500.0
2012-09-20 11:15:00,22.43,22.53,22.42,22.53,45700.0,22.43,22.53,22.42,22.53,45700.0
2012-09-20 11:20:00,22.53,22.57,22.48,22.51,37700.0,22.53,22.57,22.48,22.51,37700.0
2012-09-20 11:25:00,22.52,22.59,22.5,22.53,47900.0,22.52,22.59,22.5,22.53,47900.0
2012-09-20 11:30:00,22.52,22.62,22.5,22.58,40400.0,22.52,22.62,22.5,22.58,40400.0
2012-09-20 11:35:00,22.58,22.58,22.51,22.54,25800.0,22.58,22.58,22.51,22.54,25800.0
2012-09-20 11:40:00,22.54,22.54,22.45,22.51,35700.0,22.54,22.54,22.45,22.51,35700.0
2012-09-20 11:45:00,22.52,22.58,22.49,22.5,37800.0,22.52,22.58,22.49,22.5,37800.0
2012-09-20 11:50:00,22.5,22.51,22.44,22.45,42400.0,22.5,22.51,22.44,22.45,42400.0
2012-09-20 11:55:00,22.45,22.56,22.45,22.52,25300.0,22.45,22.56,22.45,22.52,25300.0
2012-09-20 12:00:00,22.52,22.53,22.47,22.48,41200.0,22.52,22.53,22.47,22.48,41200.0
2012-09-20 12:05:00,22.49,22.51,22.46,22.49,30100.0,22.49,22.51,22.46,22.49,30100.0
2012-09-20 12:10:00,22.48,22.53,22.47,22.53,23400.0,22.48,22.53,22.47,22.53,23400.0
2012-09-20 12:15:00,22.53,22.57,22.46,22.49,50400.0,22.53,22.57,22.46,22.49,50400.0
2012-09-20 12:20:00,22.48,22.51,22.44,22.44,33100.0,22.48,22.51,22.44,22.44,33100.0
2012-09-20 12:25:00,22.44,22.44,22.35,22.39,89300.0,22.44,22.44,22.35,22.39,89300.0
2012-09-20 12:30:00,22.37,22.49,22.37,22.47,37600.0,22.37,22.49,22.37,22.47,37600.0
2012-09-20 12:35:00,22.46,22.47,22.41,22.47,28700.0,22.46,22.47,22.41,22.47,28700.0
2012-09-20 12:40:00,22.48,22.52,22.46,22.52,33500.0,22.48,22.52,22.46,22.52,33500.0
2012-09-20 12:45:00,22.52,22.53,22.44,22.48,79600.0,22.52,22.53,22.44,22.48,79600.0
2012-09-20 12:50:00,22.49,22.59,22.48,22.53,39500.0,22.49,22.59,22.48,22.53,39500.0
2012-09-20 12:55:00,22.53,22.59,22.51,22.57,18400.0,22.53,22.59,22.51,22.57,18400.0
2012-09-20 13:00:00,22.55,22.58,22.51,22.52,34200.0,22.55,22.58,22.51,22.52,34200.0
2012-09-20 13:05:00,22.51,22.58,22.48,22.58,23300.0,22.51,22.58,22.48,22.58,23300.0
2012-09-20 13:10:00,22.59,22.61,22.54,22.61,35400.0,22.59,22.61,22.54,22.61,35400.0
2012-09-20 13:15:00,22.6,22.67,22.59,22.67,43400.0,22.6,22.67,22.59,22.67,43400.0
2012-09-20 13:20:00,22.68,22.85,22.67,22.85,118600.0,22.68,22.85,22.67,22.85,118600.0
2012-09-20 13:25:00,22.84,22.87,22.78,22.85,68200.0,22.84,22.87,22.78,22.85,68200.0
2012-09-20 13:30:00,22.84,22.99,22.84,22.94,91200.0,22.84,22.99,22.84,22.94,91200.0
2012-09-20 13:35:00,22.96,22.97,22.81,22.83,63000.0,22.96,22.97,22.81,22.83,63000.0
2012-09-20 13:40:00,22.83,22.95,22.79,22.93,94000.0,22.83,22.95,22.79,22.93,94000.0
2012-09-20 13:45:00,22.92,22.94,22.86,22.91,52700.0,22.92,22.94,22.86,22.91,52700.0
2012-09-20 13:50:00,22.91,22.91,22.71,22.75,69300.0,22.91,22.91,22.71,22.75,69300.0
2012-09-20 13:55:00,22.75,22.9,22.74,22.87,37400.0,22.75,22.9,22.74,22.87,37400.0
2012-09-20 14:00:00,22.87,22.88,22.63,22.63,70700.0,22.87,22.88,22.63,22.63,70700.0
2012-09-20 14:05:00,22.63,22.73,22.63,22.71,53800.0,22.63,22.73,22.63,22.71,53800.0
2012-09-20 14:10:00,22.72,22.8,22.7,22.75,92100.0,22.72,22.8,22.7,22.75,92100.0
2012-09-20 14:15:00,22.74,22.81,22.73,22.74,60500.0,22.74,22.81,22.73,22.74,60500.0
2012-09-20 14:20:00,22.73,22.78,22.68,22.77,51900.0,22.73,22.78,22.68,22.77,51900.0
2012-09-20 14:25:00,22.77,22.88,22.75,22.84,95000.0,22.77,22.88,22.75,22.84,95000.0
2012-09-20 14:30:00,22.84,22.87,22.8,22.81,82900.0,22.84,22.87,22.8,22.81,82900.0
2012-09-20 14:35:00,22.81,22.82,22.55,22.64,147200.0,22.81,22.82,22.55,22.64,147200.0
2012-09-20 14:40:00,22.64,22.75,22.63,22.71,38900.0,22.64,22.75,22.63,22.71,38900.0
2012-09-20 14:45:00,22.7,22.73,22.67,22.72,67700.0,22.7,22.73,22.67,22.72,67700.0
2012-09-20 14:50:00,22.71,22.71,22.6,22.66,37600.0,22.71,22.71,22.6,22.66,37600.0
2012-09-20 14:55:00,22.68,22.75,22.66,22.7,25200.0,22.68,22.75,22.66,22.7,25200.0
2012-09-20 15:00:00,22.71,22.74,22.68,22.72,27900.0,22.71,22.74,22.68,22.72,27900.0
2012-09-20 15:05:00,22.73,22.78,22.7,22.72,77900.0,22.73,22.78,22.7,22.72,77900.0
2012-09-20 15:10:00,22.73,22.76,22.71,22.72,25900.0,22.73,22.76,22.71,22.72,25900.0
2012-09-20 15:15:00,22.72,22.74,22.65,22.66,69500.0,22.72,22.74,22.65,22.66,69500.0
2012-09-20 15:20:00,22.66,22.79,22.66,22.72,96700.0,22.66,22.79,22.66,22.72,96700.0
2012-09-20 15:25:00,22.72,22.76,22.69,22.74,31800.0,22.72,22.76,22.69,22.74,31800.0
2012-09-20 15:30:00,22.73,22.74,22.67,22.7,84500.0,22.73,22.74,22.67,22.7,84500.0
2012-09-20 15:35:00,22.68,22.71,22.58,22.59,72300.0,22.68,22.71,22.58,22.59,72300.0
2012-09-20 15:40:00,22.6,22.63,22.54,22.57,60500.0,22.6,22.63,22.54,22.57,60500.0
2012-09-20 15:45:00,22.58,22.59,22.5,22.52,56700.0,22.58,22.59,22.5,22.52,56700.0
2012-09-20 15:50:00,22.51,22.6,22.5,22.53,128100.0,22.51,22.6,22.5,22.53,128100.0
2012-09-20 15:55:00,22.51,22.59,22.51,22.56,157500.0,22.51,22.59,22.51,22.56,157500.0
2012-09-21 09:30:00,22.33,22.69,22.24,22.43,494900.0,22.33,22.69,22.24,22.43,494900.0
2012-09-21 09:35:00,22.43,22.68,22.43,22.67,153500.0,22.43,22.68,22.43,22.67,153500.0
2012-09-21 09:40:00,22.68,22.78,22.45,22.6,197700.0,22.68,22.78,22.45,22.6,197700.0
2012-09-21 09:45:00,22.62,22.66,22.4,22.49,173100.0,22.62,22.66,22.4,22.49,173100.0
2012-09-21 09:50:00,22.49,22.5,22.14,22.19,163500.0,22.49,22.5,22.14,22.19,163500.0
2012-09-21 09:55:00,22.2,22.32,22.11,22.2,119800.0,22.2,22.32,22.11,22.2,119800.0
2012-09-21 10:00:00,22.2,22.25,21.9,21.9,202100.0,22.2,22.25,21.9,21.9,202100.0
2012-09-21 10:05:00,21.92,22.1,21.86,21.94,271200.0,21.92,22.1,21.86,21.94,271200.0
2012-09-21 10:10:00,21.94,21.96,21.7,21.78,197600.0,21.94,21.96,21.7,21.78,197600.0
2012-09-21 10:15:00,21.78,21.81,21.63,21.74,210700.0,21.78,21.81,21.63,21.74,210700.0
2012-09-21 10:20:00,21.76,21.84,21.66,21.68,139100.0,21.76,21.84,21.66,21.68,139100.0
2012-09-21 10:25:00,21.67,21.74,21.53,21.61,218700.0,21.67,21.74,21.53,21.61,218700.0
2012-09-21 10:30:00,21.63,21.67,21.5,21.66,198500.0,21.63,21.67,21.5,21.66,198500.0
2012-09-21 10:35:00,21.61,21.76,21.6,21.64,134600.0,21.61,21.76,21.6,21.64,134600.0
2012-09-21 10:40:00,21.63,21.64,21.51,21.61,164200.0,21.63,21.64,21.51,21.61,164200.0
2012-09-21 10:45:00,21.63,21.73,21.55,21.66,125700.0,21.63,21.73,21.55,21.66,125700.0
2012-09-21 10:50:00,21.67,21.7,21.54,21.56,96500.0,21.67,21.7,21.54,21.56,96500.0
2012-09-21 10:55:00,21.57,21.58,21.45,21.46,158100.0,21.57,21.58,21.45,21.46,158100.0
2012-09-21 11:00:00,21.47,21.54,21.38,21.48,150000.0,21.47,21.54,21.38,21.48,150000.0
2012-09-21 11:05:00,21.48,21.49,21.4,21.43,63600.0,21.48,21.49,21.4,21.43,63600.0
2012-09-21 11:10:00,21.44,21.45,21.31,21.35,127500.0,21.44,21.45,21.31,21.35,127500.0
2012-09-21 11:15:00,21.36,21.38,21.32,21.34,84700.0,21.36,21.38,21.32,21.34,84700.0
2012-09-21 11:20:00,21.35,21.35,21.18,21.22,179300.0,21.35,21.35,21.18,21.22,179300.0
2012-09-21 11:25:00,21.22,21.35,21.2,21.26,113000.0,21.22,21.35,21.2,21.26,113000.0
2012-09-21 11:30:00,21.27,21.38,21.25,21.36,78400.0,21.27,21.38,21.25,21.36,78400.0
2012-09-21 11:35:00,21.37,21.37,21.25,21.3,142200.0,21.37,21.37,21.25,21.3,142200.0
2012-09-21 11:40:00,21.3,21.51,21.28,21.51,115100.0,21.3,21.51,21.28,21.51,115100.0
2012-09-21 11:45:00,21.51,21.52,21.42,21.5,70900.0,21.51,21.52,21.42,21.5,70900.0
2012-09-21 11:50:00,21.5,21.58,21.5,21.55,129300.0,21.5,21.58,21.5,21.55,129300.0
2012-09-21 11:55:00,21.55,21.55,21.38,21.4,102500.0,21.55,21.55,21.38,21.4,102500.0
2012-09-21 12:00:00,21.39,21.46,21.35,21.39,98600.0,21.39,21.46,21.35,21.39,98600.0
2012-09-21 12:05:00,21.41,21.41,21.3,21.3,91000.0,21.41,21.41,21.3,21.3,91000.0
2012-09-21 12:10:00,21.3,21.47,21.3,21.47,48800.0,21.3,21.47,21.3,21.47,48800.0
2012-09-21 12:15:00,21.47,21.47,21.33,21.38,91400.0,21.47,21.47,21.33,21.38,91400.0
2012-09-21 12:20:00,21.38,21.46,21.36,21.46,40900.0,21.38,21.46,21.36,21.46,40900.0
2012-09-21 12:25:00,21.46,21.49,21.45,21.48,51400.0,21.46,21.49,21.45,21.48,51400.0
2012-09-21 12:30:00,21.48,21.49,21.41,21.44,49300.0,21.48,21.49,21.41,21.44,49300.0
2012-09-21 12:35:00,21.46,21.47,21.37,21.39,70400.0,21.46,21.47,21.37,21.39,70400.0
2012-09-21 12:40:00,21.37,21.55,21.37,21.55,121000.0,21.37,21.55,21.37,21.55,121000.0
2012-09-21 12:45:00,21.55,21.55,21.43,21.46,40700.0,21.55,21.55,21.43,21.46,40700.0
2012-09-21 12:50:00,21.46,21.49,21.41,21.43,37000.0,21.46,21.49,21.41,21.43,37000.0
2012-09-21 12:55:00,21.44,21.47,21.4,21.43,27500.0,21.44,21.47,21.4,21.43,27500.0
2012-09-21 13:00:00,21.43,21.43,21.39,21.39,27800.0,21.43,21.43,21.39,21.39,27800.0
2012-09-21 13:05:00,21.4,21.42,21.34,21.35,60900.0,21.4,21.42,21.34,21.35,60900.0
2012-09-21 13:10:00,21.35,21.43,21.34,21.41,42200.0,21.35,21.43,21.34,21.41,42200.0
2012-09-21 13:15:00,21.4,21.5,21.4,21.43,51100.0,21.4,21.5,21.4,21.43,51100.0
2012-09-21 13:20:00,21.43,21.43,21.38,21.38,58500.0,21.43,21.43,21.38,21.38,58500.0
2012-09-21 13:25:00,21.38,21.4,21.37,21.39,15200.0,21.38,21.4,21.37,21.39,15200.0
2012-09-21 13:30:00,21.37,21.38,21.36,21.37,33100.0,21.37,21.38,21.36,21.37,33100.0
2012-09-21 13:35:00,21.37,21.44,21.36,21.41,32400.0,21.37,21.44,21.36,21.41,32400.0
2012-09-21 13:40:00,21.41,21.47,21.39,21.4,32000.0,21.41,21.47,21.39,21.4,32000.0
2012-09-21 13:45:00,21.41,21.41,21.36,21.41,36700.0,21.41,21.41,21.36,21.41,36700.0
2012-09-21 13:50:00,21.41,21.42,21.39,21.42,24600.0,21.41,21.42,21.39,21.42,24600.0
2012-09-21 13:55:00,21.42,21.42,21.39,21.4,45000.0,21.42,21.42,21.39,21.4,45000.0
2012-09-21 14:00:00,21.38,21.45,21.38,21.44,21600.0,21.38,21.45,21.38,21.44,21600.0
2012-09-21 14:05:00,21.43,21.47,21.37,21.38,44600.0,21.43,21.47,21.37,21.38,44600.0
2012-09-21 14:10:00,21.38,21.39,21.33,21.34,42900.0,21.38,21.39,21.33,21.34,42900.0
2012-09-21 14:15:00,21.34,21.34,21.25,21.31,90900.0,21.34,21.34,21.25,21.31,90900.0
2012-09-21 14:20:00,21.32,21.35,21.28,21.3,29400.0,21.32,21.35,21.28,21.3,29400.0
2012-09-21 14:25:00,21.29,21.31,21.26,21.29,34300.0,21.29,21.31,21.26,21.29,34300.0
2012-09-21 14:30:00,21.3,21.34,21.29,21.33,33100.0,21.3,21.34,21.29,21.33,33100.0
2012-09-21 14:35:00,21.33,21.33,21.3,21.32,21700.0,21.33,21.33,21.3,21.32,21700.0
2012-09-21 14:40:00,21.33,21.33,21.29,21.32,33600.0,21.33,21.33,21.29,21.32,33600.0
2012-09-21 14:45:00,21.32,21.38,21.3,21.37,45400.0,21.32,21.38,21.3,21.37,45400.0
2012-09-21 14:50:00,21.37,21.39,21.29,21.33,55000.0,21.37,21.39,21.29,21.33,55000.0
2012-09-21 14:55:00,21.33,21.37,21.31,21.36,41000.0,21.33,21.37,21.31,21.36,41000.0
2012-09-21 15:00:00,21.35,21.35,21.3,21.32,38700.0,21.35,21.35,21.3,21.32,38700.0
2012-09-21 15:05:00,21.32,21.33,21.3,21.33,45600.0,21.32,21.33,21.3,21.33,45600.0
2012-09-21 15:10:00,21.33,21.33,21.27,21.32,76800.0,21.33,21.33,21.27,21.32,76800.0
2012-09-21 15:15:00,21.33,21.4,21.32,21.38,48300.0,21.33,21.4,21.32,21.38,48300.0
2012-09-21 15:20:00,21.38,21.4,21.34,21.38,84500.0,21.38,21.4,21.34,21.38,84500.0
2012-09-21 15:25:00,21.38,21.41,21.34,21.4,63100.0,21.38,21.41,21.34,21.4,63100.0
2012-09-21 15:30:00,21.41,21.42,21.38,21.39,78100.0,21.41,21.42,21.38,21.39,78100.0
2012-09-21 15:35:00,21.39,21.43,21.36,21.37,140800.0,21.39,21.43,21.36,21.37,140800.0
2012-09-21 15:40:00,21.37,21.37,21.28,21.29,113700.0,21.37,21.37,21.28,21.29,113700.0
2012-09-21 15:45:00,21.29,21.3,21.2,21.21,221600.0,21.29,21.3,21.2,21.21,221600.0
2012-09-21 15:50:00,21.21,21.21,21.02,21.15,471000.0,21.21,21.21,21.02,21.15,471000.0
2012-09-21 15:55:00,21.14,21.31,21.13,21.26,511100.0,21.14,21.31,21.13,21.26,511100.0
2012-09-24 09:30:00,20.93,20.93,20.35,20.35,313300.0,20.93,20.93,20.35,20.35,313300.0
2012-09-24 09:35:00,20.35,20.69,20.32,20.69,161400.0,20.35,20.69,20.32,20.69,161400.0
2012-09-24 09:40:00,20.68,20.9,20.66,20.78,102300.0,20.68,20.9,20.66,20.78,102300.0
2012-09-24 09:45:00,20.76,20.79,20.65,20.68,60100.0,20.76,20.79,20.65,20.68,60100.0
2012-09-24 09:50:00,20.67,20.71,20.54,20.7,66600.0,20.67,20.71,20.54,20.7,66600.0
2012-09-24 09:55:00,20.7,20.89,20.7,20.84,111400.0,20.7,20.89,20.7,20.84,111400.0
2012-09-24 10:00:00,20.84,20.87,20.61,20.69,121200.0,20.84,20.87,20.61,20.69,121200.0
2012-09-24 10:05:00,20.7,20.78,20.6,20.61,68700.0,20.7,20.78,20.6,20.61,68700.0
2012-09-24 10:10:00,20.61,20.62,20.42,20.43,174100.0,20.61,20.62,20.42,20.43,174100.0
2012-09-24 10:15:00,20.43,20.59,20.43,20.54,63700.0,20.43,20.59,20.43,20.54,63700.0
2012-09-24 10:20:00,20.56,20.58,20.52,20.53,59900.0,20.56,20.58,20.52,20.53,59900.0
2012-09-24 10:25:00,20.52,20.53,20.45,20.49,138700.0,20.52,20.53,20.45,20.49,138700.0
2012-09-24 10:30:00,20.49,20.55,20.38,20.45,108200.0,20.49,20.55,20.38,20.45,108200.0
2012-09-24 10:35:00,20.44,20.5,20.43,20.45,108700.0,20.44,20.5,20.43,20.45,108700.0
2012-09-24 10:40:00,20.45,20.53,20.41,20.51,62700.0,20.45,20.53,20.41,20.51,62700.0
2012-09-24 10:45:00,20.51,20.63,20.49,20.61,47200.0,20.51,20.63,20.49,20.61,47200.0
2012-09-24 10:50:00,20.61,20.66,20.56,20.66,75300.0,20.61,20.66,20.56,20.66,75300.0
2012-09-24 10:55:00,20.66,20.77,20.64,20.75,87400.0,20.66,20.77,20.64,20.75,87400.0
2012-09-24 11:00:00,20.76,20.94,20.75,20.88,157000.0,20.76,20.94,20.75,20.88,157000.0
2012-09-24 11:05:00,20.88,20.94,20.8,20.81,46500.0,20.88,20.94,20.8,20.81,46500.0
2012-09-24 11:10:00,20.81,20.82,20.67,20.79,60600.0,20.81,20.82,20.67,20.79,60600.0
2012-09-24 11:15:00,20.78,20.87,20.72,20.83,84900.0,20.78,20.87,20.72,20.83,84900.0
2012-09-24 11:20:00,20.83,20.95,20.82,20.89,40300.0,20.83,20.95,20.82,20.89,40300.0
2012-09-24 11:25:00,20.86,20.91,20.78,20.87,39000.0,20.86,20.91,20.78,20.87,39000.0
2012-09-24 11:30:00,20.88,20.88,20.83,20.84,7200.0,20.88,20.88,20.83,20.84,7200.0
2012-09-24 11:35:00,20.83,20.85,20.72,20.74,85500.0,20.83,20.85,20.72,20.74,85500.0
2012-09-24 11:40:00,20.75,20.78,20.7,20.76,26500.0,20.75,20.78,20.7,20.76,26500.0
2012-09-24 11:45:00,20.75,20.75,20.64,20.66,37400.0,20.75,20.75,20.64,20.66,37400.0
2012-09-24 11:50:00,20.65,20.71,20.65,20.7,21400.0,20.65,20.71,20.65,20.7,21400.0
2012-09-24 11:55:00,20.7,20.73,20.58,20.59,38500.0,20.7,20.73,20.58,20.59,38500.0
2012-09-24 12:00:00,20.58,20.64,20.54,20.59,38000.0,20.58,20.64,20.54,20.59,38000.0
2012-09-24 12:05:00,20.59,20.65,20.59,20.63,13800.0,20.59,20.65,20.59,20.63,13800.0
2012-09-24 12:10:00,20.64,20.68,20.63,20.66,26600.0,20.64,20.68,20.63,20.66,26600.0
2012-09-24 12:15:00,20.68,20.72,20.63,20.63,19800.0,20.68,20.72,20.63,20.63,19800.0
2012-09-24 12:20:00,20.64,20.68,20.58,20.58,24000.0,20.64,20.68,20.58,20.58,24000.0
2012-09-24 12:25:00,20.59,20.62,20.58,20.6,23900.0,20.59,20.62,20.58,20.6,23900.0
2012-09-24 12:30:00,20.6,20.66,20.55,20.66,24900.0,20.6,20.66,20.55,20.66,24900.0
2012-09-24 12:35:00,20.66,20.71,20.57,20.6,31700.0,20.66,20.71,20.57,20.6,31700.0
2012-09-24 12:40:00,20.62,20.74,20.59,20.74,83400.0,20.62,20.74,20.59,20.74,83400.0
2012-09-24 12:45:00,20.74,20.77,20.72,20.77,36700.0,20.74,20.77,20.72,20.77,36700.0
2012-09-24 12:50:00,20.76,20.77,20.69,20.74,23500.0,20.76,20.77,20.69,20.74,23500.0
2012-09-24 12:55:00,20.74,20.78,20.73,20.75,13600.0,20.74,20.78,20.73,20.75,13600.0
2012-09-24 13:00:00,20.75,20.8,20.75,20.75,22900.0,20.75,20.8,20.75,20.75,22900.0
2012-09-24 13:05:00,20.74,20.74,20.67,20.73,16700.0,20.74,20.74,20.67,20.73,16700.0
2012-09-24 13:10:00,20.74,20.75,20.73,20.73,15300.0,20.74,20.75,20.73,20.73,15300.0
2012-09-24 13:15:00,20.74,20.74,20.68,20.68,12200.0,20.74,20.74,20.68,20.68,12200.0
2012-09-24 13:20:00,20.67,20.71,20.61,20.61,23000.0,20.67,20.71,20.61,20.61,23000.0
2012-09-24 13:25:00,20.63,20.75,20.63,20.73,105000.0,20.63,20.75,20.63,20.73,105000.0
2012-09-24 13:30:00,20.73,20.74,20.67,20.7,30900.0,20.73,20.74,20.67,20.7,30900.0
2012-09-24 13:35:00,20.69,20.78,20.69,20.78,11300.0,20.69,20.78,20.69,20.78,11300.0
2012-09-24 13:40:00,20.77,20.78,20.67,20.72,38600.0,20.77,20.78,20.67,20.72,38600.0
2012-09-24 13:45:00,20.72,20.72,20.62,20.62,110200.0,20.72,20.72,20.62,20.62,110200.0
2012-09-24 13:50:00,20.64,20.64,20.55,20.57,64300.0,20.64,20.64,20.55,20.57,64300.0
2012-09-24 13:55:00,20.57,20.59,20.52,20.53,25300.0,20.57,20.59,20.52,20.53,25300.0
2012-09-24 14:00:00,20.54,20.55,20.48,20.54,93100.0,20.54,20.55,20.48,20.54,93100.0
2012-09-24 14:05:00,20.54,20.6,20.54,20.58,36600.0,20.54,20.6,20.54,20.58,36600.0
2012-09-24 14:10:00,20.59,20.66,20.58,20.66,19800.0,20.59,20.66,20.58,20.66,19800.0
2012-09-24 14:15:00,20.67,20.71,20.65,20.71,18200.0,20.67,20.71,20.65,20.71,18200.0
2012-09-24 14:20:00,20.71,20.75,20.65,20.68,58300.0,20.71,20.75,20.65,20.68,58300.0
2012-09-24 14:25:00,20.69,20.75,20.68,20.75,33600.0,20.69,20.75,20.68,20.75,33600.0
2012-09-24 14:30:00,20.75,20.8,20.71,20.75,62300.0,20.75,20.8,20.71,20.75,62300.0
2012-09-24 14:35:00,20.75,20.79,20.72,20.75,53800.0,20.75,20.79,20.72,20.75,53800.0
2012-09-24 14:40:00,20.76,20.77,20.7,20.75,80400.0,20.76,20.77,20.7,20.75,80400.0
2012-09-24 14:45:00,20.74,20.84,20.73,20.82,130600.0,20.74,20.84,20.73,20.82,130600.0
2012-09-24 14:50:00,20.83,20.9,20.81,20.87,91200.0,20.83,20.9,20.81,20.87,91200.0
2012-09-24 14:55:00,20.88,20.89,20.8,20.8,48600.0,20.88,20.89,20.8,20.8,48600.0
2012-09-24 15:00:00,20.8,20.85,20.76,20.8,67300.0,20.8,20.85,20.76,20.8,67300.0
2012-09-24 15:05:00,20.79,20.84,20.79,20.81,39300.0,20.79,20.84,20.79,20.81,39300.0
2012-09-24 15:10:00,20.82,20.86,20.72,20.78,85900.0,20.82,20.86,20.72,20.78,85900.0
2012-09-24 15:15:00,20.81,20.83,20.77,20.83,31000.0,20.81,20.83,20.77,20.83,31000.0
2012-09-24 15:20:00,20.84,20.87,20.81,20.85,42700.0,20.84,20.87,20.81,20.85,42700.0
2012-09-24 15:25:00,20.85,21.04,20.85,21.0,174300.0,20.85,21.04,20.85,21.0,174300.0
2012-09-24 15:30:00,21.0,21.15,20.99,21.1,159400.0,21.0,21.15,20.99,21.1,159400.0
2012-09-24 15:35:00,21.11,21.11,21.0,21.0,82100.0,21.11,21.11,21.0,21.0,82100.0
2012-09-24 15:40:00,21.0,21.07,20.94,21.02,151900.0,21.0,21.07,20.94,21.02,151900.0
2012-09-24 15:45:00,21.01,21.07,20.98,21.06,125300.0,21.01,21.07,20.98,21.06,125300.0
2012-09-24 15:50:00,21.07,21.1,21.0,21.07,122200.0,21.07,21.1,21.0,21.07,122200.0
2012-09-24 15:55:00,21.07,21.09,20.99,21.0,219700.0,21.07,21.09,20.99,21.0,219700.0
2012-09-25 09:30:00,21.41,21.73,21.3,21.44,273700.0,21.41,21.73,21.3,21.44,273700.0
2012-09-25 09:35:00,21.45,21.67,21.37,21.55,175700.0,21.45,21.67,21.37,21.55,175700.0
2012-09-25 09:40:00,21.54,21.58,21.28,21.3,156300.0,21.54,21.58,21.28,21.3,156300.0
2012-09-25 09:45:00,21.25,21.3,21.13,21.26,146300.0,21.25,21.3,21.13,21.26,146300.0
2012-09-25 09:50:00,21.26,21.39,21.19,21.36,169700.0,21.26,21.39,21.19,21.36,169700.0
2012-09-25 09:55:00,21.32,21.36,21.23,21.28,64100.0,21.32,21.36,21.23,21.28,64100.0
2012-09-25 10:00:00,21.3,21.5,21.27,21.33,85700.0,21.3,21.5,21.27,21.33,85700.0
2012-09-25 10:05:00,21.33,21.41,21.28,21.29,84900.0,21.33,21.41,21.28,21.29,84900.0
2012-09-25 10:10:00,21.3,21.36,21.25,21.27,47500.0,21.3,21.36,21.25,21.27,47500.0
2012-09-25 10:15:00,21.27,21.3,21.16,21.23,108400.0,21.27,21.3,21.16,21.23,108400.0
2012-09-25 10:20:00,21.22,21.28,21.17,21.22,81100.0,21.22,21.28,21.17,21.22,81100.0
2012-09-25 10:25:00,21.2,21.28,21.15,21.26,68500.0,21.2,21.28,21.15,21.26,68500.0
2012-09-25 10:30:00,21.26,21.26,21.06,21.1,78700.0,21.26,21.26,21.06,21.1,78700.0
2012-09-25 10:35:00,21.11,21.16,21.02,21.04,52500.0,21.11,21.16,21.02,21.04,52500.0
2012-09-25 10:40:00,21.03,21.1,20.95,21.02,67500.0,21.03,21.1,20.95,21.02,67500.0
2012-09-25 10:45:00,21.01,21.04,20.92,20.99,63600.0,21.01,21.04,20.92,20.99,63600.0
2012-09-25 10:50:00,20.98,21.02,20.89,21.0,113300.0,20.98,21.02,20.89,21.0,113300.0
2012-09-25 10:55:00,20.99,21.0,20.96,20.97,21000.0,20.99,21.0,20.96,20.97,21000.0
2012-09-25 11:00:00,20.97,21.1,20.95,21.1,62200.0,20.97,21.1,20.95,21.1,62200.0
2012-09-25 11:05:00,21.07,21.12,20.98,20.98,45400.0,21.07,21.12,20.98,20.98,45400.0
2012-09-25 11:10:00,20.99,20.99,20.91,20.95,54100.0,20.99,20.99,20.91,20.95,54100.0
2012-09-25 11:15:00,20.95,20.96,20.83,20.83,60300.0,20.95,20.96,20.83,20.83,60300.0
2012-09-25 11:20:00,20.83,20.91,20.83,20.85,59800.0,20.83,20.91,20.83,20.85,59800.0
2012-09-25 11:25:00,20.87,20.88,20.77,20.84,79000.0,20.87,20.88,20.77,20.84,79000.0
2012-09-25 11:30:00,20.84,20.91,20.84,20.89,50100.0,20.84,20.91,20.84,20.89,50100.0
2012-09-25 11:35:00,20.88,20.98,20.88,20.95,43500.0,20.88,20.98,20.88,20.95,43500.0
2012-09-25 11:40:00,20.94,20.94,20.8,20.81,23400.0,20.94,20.94,20.8,20.81,23400.0
2012-09-25 11:45:00,20.82,20.92,20.79,20.9,63200.0,20.82,20.92,20.79,20.9,63200.0
2012-09-25 11:50:00,20.91,20.93,20.77,20.89,86600.0,20.91,20.93,20.77,20.89,86600.0
2012-09-25 11:55:00,20.89,20.92,20.75,20.79,79100.0,20.89,20.92,20.75,20.79,79100.0
2012-09-25 12:00:00,20.81,20.87,20.8,20.8,29000.0,20.81,20.87,20.8,20.8,29000.0
2012-09-25 12:05:00,20.81,20.81,20.77,20.8,37500.0,20.81,20.81,20.77,20.8,37500.0
2012-09-25 12:10:00,20.8,20.82,20.7,20.82,48500.0,20.8,20.82,20.7,20.82,48500.0
2012-09-25 12:15:00,20.82,20.82,20.74,20.8,30800.0,20.82,20.82,20.74,20.8,30800.0
2012-09-25 12:20:00,20.78,20.83,20.77,20.8,44800.0,20.78,20.83,20.77,20.8,44800.0
2012-09-25 12:25:00,20.8,20.86,20.78,20.79,106700.0,20.8,20.86,20.78,20.79,106700.0
2012-09-25 12:30:00,20.79,20.9,20.78,20.87,26900.0,20.79,20.9,20.78,20.87,26900.0
2012-09-25 12:35:00,20.86,20.87,20.75,20.75,26800.0,20.86,20.87,20.75,20.75,26800.0
2012-09-25 12:40:00,20.75,20.77,20.66,20.67,67700.0,20.75,20.77,20.66,20.67,67700.0
2012-09-25 12:45:00,20.67,20.8,20.67,20.75,28600.0,20.67,20.8,20.67,20.75,28600.0
2012-09-25 12:50:00,20.75,20.8,20.73,20.78,19400.0,20.75,20.8,20.73,20.78,19400.0
2012-09-25 12:55:00,20.77,20.87,20.73,20.82,50800.0,20.77,20.87,20.73,20.82,50800.0
2012-09-25 13:00:00,20.8,20.8,20.69,20.71,22900.0,20.8,20.8,20.69,20.71,22900.0
2012-09-25 13:05:00,20.73,20.85,20.73,20.78,45900.0,20.73,20.85,20.73,20.78,45900.0
2012-09-25 13:10:00,20.77,20.78,20.74,20.74,13000.0,20.77,20.78,20.74,20.74,13000.0
2012-09-25 13:15:00,20.74,20.79,20.74,20.76,16100.0,20.74,20.79,20.74,20.76,16100.0
2012-09-25 13:20:00,20.76,20.77,20.73,20.75,12800.0,20.76,20.77,20.73,20.75,12800.0
2012-09-25 13:25:00,20.76,20.77,20.62,20.69,69200.0,20.76,20.77,20.62,20.69,69200.0
2012-09-25 13:30:00,20.67,20.71,20.65,20.69,27700.0,20.67,20.71,20.65,20.69,27700.0
2012-09-25 13:35:00,20.7,20.73,20.64,20.64,16500.0,20.7,20.73,20.64,20.64,16500.0
2012-09-25 13:40:00,20.65,20.67,20.62,20.63,15600.0,20.65,20.67,20.62,20.63,15600.0
2012-09-25 13:45:00,20.63,20.67,20.62,20.64,12100.0,20.63,20.67,20.62,20.64,12100.0
2012-09-25 13:50:00,20.64,20.67,20.58,20.6,43100.0,20.64,20.67,20.58,20.6,43100.0
2012-09-25 13:55:00,20.6,20.62,20.54,20.61,57700.0,20.6,20.62,20.54,20.61,57700.0
2012-09-25 14:00:00,20.61,20.68,20.58,20.64,56700.0,20.61,20.68,20.58,20.64,56700.0
2012-09-25 14:05:00,20.64,20.75,20.64,20.67,42800.0,20.64,20.75,20.64,20.67,42800.0
2012-09-25 14:10:00,20.67,20.73,20.67,20.69,13700.0,20.67,20.73,20.67,20.69,13700.0
2012-09-25 14:15:00,20.69,20.76,20.65,20.66,27600.0,20.69,20.76,20.65,20.66,27600.0
2012-09-25 14:20:00,20.66,20.68,20.61,20.67,29300.0,20.66,20.68,20.61,20.67,29300.0
2012-09-25 14:25:00,20.67,20.67,20.6,20.66,12900.0,20.67,20.67,20.6,20.66,12900.0
2012-09-25 14:30:00,20.67,20.7,20.63,20.68,18600.0,20.67,20.7,20.63,20.68,18600.0
2012-09-25 14:35:00,20.7,20.77,20.69,20.76,25100.0,20.7,20.77,20.69,20.76,25100.0
2012-09-25 14:40:00,20.76,20.77,20.7,20.7,18600.0,20.76,20.77,20.7,20.7,18600.0
2012-09-25 14:45:00,20.7,20.78,20.69,20.74,43500.0,20.7,20.78,20.69,20.74,43500.0
2012-09-25 14:50:00,20.76,20.76,20.69,20.74,60800.0,20.76,20.76,20.69,20.74,60800.0
2012-09-25 14:55:00,20.74,20.78,20.72,20.74,100900.0,20.74,20.78,20.72,20.74,100900.0
2012-09-25 15:00:00,20.73,20.77,20.69,20.73,95700.0,20.73,20.77,20.69,20.73,95700.0
2012-09-25 15:05:00,20.74,20.74,20.7,20.7,78200.0,20.74,20.74,20.7,20.7,78200.0
2012-09-25 15:10:00,20.68,20.69,20.57,20.63,94900.0,20.68,20.69,20.57,20.63,94900.0
2012-09-25 15:15:00,20.62,20.62,20.55,20.56,41300.0,20.62,20.62,20.55,20.56,41300.0
2012-09-25 15:20:00,20.55,20.7,20.55,20.68,155400.0,20.55,20.7,20.55,20.68,155400.0
2012-09-25 15:25:00,20.68,20.68,20.6,20.64,91800.0,20.68,20.68,20.6,20.64,91800.0
2012-09-25 15:30:00,20.64,20.67,20.61,20.66,106000.0,20.64,20.67,20.61,20.66,106000.0
2012-09-25 15:35:00,20.66,20.7,20.59,20.6,100000.0,20.66,20.7,20.59,20.6,100000.0
2012-09-25 15:40:00,20.6,20.64,20.59,20.6,93400.0,20.6,20.64,20.59,20.6,93400.0
2012-09-25 15:45:00,20.59,20.6,20.55,20.57,112100.0,20.59,20.6,20.55,20.57,112100.0
2012-09-25 15:50:00,20.56,20.56,20.5,20.51,180400.0,20.56,20.56,20.5,20.51,180400.0
2012-09-25 15:55:00,20.51,20.55,20.5,20.53,158100.0,20.51,20.55,20.5,20.53,158100.0
2012-09-26 09:30:00,20.55,20.55,20.0,20.04,248600.0,20.55,20.55,20.0,20.04,248600.0
2012-09-26 09:35:00,20.06,20.25,20.0,20.2,167500.0,20.06,20.25,20.0,20.2,167500.0
2012-09-26 09:40:00,20.2,20.2,20.08,20.18,68900.0,20.2,20.2,20.08,20.18,68900.0
2012-09-26 09:45:00,20.18,20.21,20.05,20.21,136800.0,20.18,20.21,20.05,20.21,136800.0
2012-09-26 09:50:00,20.21,20.47,20.19,20.46,127500.0,20.21,20.47,20.19,20.46,127500.0
2012-09-26 09:55:00,20.44,20.68,20.44,20.63,113400.0,20.44,20.68,20.44,20.63,113400.0
2012-09-26 10:00:00,20.63,20.63,20.39,20.58,107000.0,20.63,20.63,20.39,20.58,107000.0
2012-09-26 10:05:00,20.59,20.59,20.44,20.54,29200.0,20.59,20.59,20.44,20.54,29200.0
2012-09-26 10:10:00,20.56,20.6,20.51,20.54,32500.0,20.56,20.6,20.51,20.54,32500.0
2012-09-26 10:15:00,20.54,20.54,20.43,20.48,65400.0,20.54,20.54,20.43,20.48,65400.0
2012-09-26 10:20:00,20.48,20.5,20.44,20.5,18200.0,20.48,20.5,20.44,20.5,18200.0
2012-09-26 10:25:00,20.5,20.55,20.41,20.41,51000.0,20.5,20.55,20.41,20.41,51000.0
2012-09-26 10:30:00,20.42,20.48,20.37,20.38,49500.0,20.42,20.48,20.37,20.38,49500.0
2012-09-26 10:35:00,20.38,20.38,20.24,20.32,103300.0,20.38,20.38,20.24,20.32,103300.0
2012-09-26 10:40:00,20.32,20.32,20.25,20.28,32000.0,20.32,20.32,20.25,20.28,32000.0
2012-09-26 10:45:00,20.28,20.28,20.11,20.19,85600.0,20.28,20.28,20.11,20.19,85600.0
2012-09-26 10:50:00,20.2,20.25,20.17,20.22,30900.0,20.2,20.25,20.17,20.22,30900.0
2012-09-26 10:55:00,20.2,20.25,20.2,20.22,49800.0,20.2,20.25,20.2,20.22,49800.0
2012-09-26 11:00:00,20.22,20.28,20.18,20.24,37300.0,20.22,20.28,20.18,20.24,37300.0
2012-09-26 11:05:00,20.24,20.4,20.24,20.34,44700.0,20.24,20.4,20.24,20.34,44700.0
2012-09-26 11:10:00,20.35,20.37,20.26,20.33,34100.0,20.35,20.37,20.26,20.33,34100.0
2012-09-26 11:15:00,20.33,20.37,20.29,20.35,42600.0,20.33,20.37,20.29,20.35,42600.0
2012-09-26 11:20:00,20.38,20.38,20.25,20.3,71000.0,20.38,20.38,20.25,20.3,71000.0
2012-09-26 11:25:00,20.29,20.36,20.26,20.35,29700.0,20.29,20.36,20.26,20.35,29700.0
2012-09-26 11:30:00,20.34,20.34,20.2,20.25,52600.0,20.34,20.34,20.2,20.25,52600.0
2012-09-26 11:35:00,20.23,20.28,20.13,20.25,41100.0,20.23,20.28,20.13,20.25,41100.0
2012-09-26 11:40:00,20.25,20.37,20.24,20.34,24000.0,20.25,20.37,20.24,20.34,24000.0
2012-09-26 11:45:00,20.34,20.49,20.33,20.44,78200.0,20.34,20.49,20.33,20.44,78200.0
2012-09-26 11:50:00,20.44,20.5,20.42,20.47,45300.0,20.44,20.5,20.42,20.47,45300.0
2012-09-26 11:55:00,20.48,20.55,20.48,20.55,51700.0,20.48,20.55,20.48,20.55,51700.0
2012-09-26 12:00:00,20.55,20.8,20.55,20.72,140100.0,20.55,20.8,20.55,20.72,140100.0
2012-09-26 12:05:00,20.74,20.92,20.7,20.82,119900.0,20.74,20.92,20.7,20.82,119900.0
2012-09-26 12:10:00,20.83,20.84,20.75,20.82,66100.0,20.83,20.84,20.75,20.82,66100.0
2012-09-26 12:15:00,20.84,20.84,20.7,20.71,42500.0,20.84,20.84,20.7,20.71,42500.0
2012-09-26 12:20:00,20.71,20.78,20.68,20.75,35400.0,20.71,20.78,20.68,20.75,35400.0
2012-09-26 12:25:00,20.75,20.77,20.67,20.73,66200.0,20.75,20.77,20.67,20.73,66200.0
2012-09-26 12:30:00,20.73,20.76,20.65,20.73,27200.0,20.73,20.76,20.65,20.73,27200.0
2012-09-26 12:35:00,20.74,20.74,20.66,20.67,37500.0,20.74,20.74,20.66,20.67,37500.0
2012-09-26 12:40:00,20.67,20.72,20.66,20.69,28800.0,20.67,20.72,20.66,20.69,28800.0
2012-09-26 12:45:00,20.7,20.74,20.63,20.65,28200.0,20.7,20.74,20.63,20.65,28200.0
2012-09-26 12:50:00,20.66,20.69,20.65,20.66,5600.0,20.66,20.69,20.65,20.66,5600.0
2012-09-26 12:55:00,20.65,20.72,20.63,20.69,31700.0,20.65,20.72,20.63,20.69,31700.0
2012-09-26 13:00:00,20.7,20.78,20.68,20.78,74000.0,20.7,20.78,20.68,20.78,74000.0
2012-09-26 13:05:00,20.78,20.92,20.73,20.87,83200.0,20.78,20.92,20.73,20.87,83200.0
2012-09-26 13:10:00,20.86,20.88,20.76,20.85,48900.0,20.86,20.88,20.76,20.85,48900.0
2012-09-26 13:15:00,20.87,21.03,20.79,21.03,92700.0,20.87,21.03,20.79,21.03,92700.0
2012-09-26 13:20:00,21.02,21.08,20.93,21.08,79100.0,21.02,21.08,20.93,21.08,79100.0
2012-09-26 13:25:00,21.08,21.19,21.04,21.18,81300.0,21.08,21.19,21.04,21.18,81300.0
2012-09-26 13:30:00,21.2,21.33,21.17,21.26,149300.0,21.2,21.33,21.17,21.26,149300.0
2012-09-26 13:35:00,21.26,21.26,21.16,21.24,75600.0,21.26,21.26,21.16,21.24,75600.0
2012-09-26 13:40:00,21.24,21.31,21.19,21.29,35500.0,21.24,21.31,21.19,21.29,35500.0
2012-09-26 13:45:00,21.26,21.27,21.11,21.11,44200.0,21.26,21.27,21.11,21.11,44200.0
2012-09-26 13:50:00,21.11,21.15,21.04,21.05,66800.0,21.11,21.15,21.04,21.05,66800.0
2012-09-26 13:55:00,21.04,21.05,20.92,20.92,61200.0,21.04,21.05,20.92,20.92,61200.0
2012-09-26 14:00:00,20.92,21.08,20.91,20.97,56700.0,20.92,21.08,20.91,20.97,56700.0
2012-09-26 14:05:00,20.97,21.1,20.97,21.1,33400.0,20.97,21.1,20.97,21.1,33400.0
2012-09-26 14:10:00,21.08,21.09,20.91,20.91,44400.0,21.08,21.09,20.91,20.91,44400.0
2012-09-26 14:15:00,20.92,21.11,20.92,21.04,51600.0,20.92,21.11,20.92,21.04,51600.0
2012-09-26 14:20:00,21.05,21.11,21.03,21.11,11300.0,21.05,21.11,21.03,21.11,11300.0
2012-09-26 14:25:00,21.11,21.25,21.06,21.06,52800.0,21.11,21.25,21.06,21.06,52800.0
2012-09-26 14:30:00,21.08,21.21,21.06,21.16,27400.0,21.08,21.21,21.06,21.16,27400.0
2012-09-26 14:35:00,21.15,21.16,20.99,21.04,69300.0,21.15,21.16,20.99,21.04,69300.0
2012-09-26 14:40:00,21.05,21.05,20.98,20.98,24200.0,21.05,21.05,20.98,20.98,24200.0
2012-09-26 14:45:00,20.99,21.0,20.93,20.93,25100.0,20.99,21.0,20.93,20.93,25100.0
2012-09-26 14:50:00,20.95,20.95,20.86,20.92,32400.0,20.95,20.95,20.86,20.92,32400.0
2012-09-26 14:55:00,20.93,20.95,20.82,20.9,34600.0,20.93,20.95,20.82,20.9,34600.0
2012-09-26 15:00:00,20.9,20.91,20.81,20.83,19600.0,20.9,20.91,20.81,20.83,19600.0
2012-09-26 15:05:00,20.82,20.83,20.73,20.75,60100.0,20.82,20.83,20.73,20.75,60100.0
2012-09-26 15:10:00,20.75,20.82,20.72,20.81,42100.0,20.75,20.82,20.72,20.81,42100.0
2012-09-26 15:15:00,20.81,20.95,20.81,20.9,51800.0,20.81,20.95,20.81,20.9,51800.0
2012-09-26 15:20:00,20.9,20.95,20.81,20.81,46200.0,20.9,20.95,20.81,20.81,46200.0
2012-09-26 15:25:00,20.81,20.84,20.76,20.76,47300.0,20.81,20.84,20.76,20.76,47300.0
2012-09-26 15:30:00,20.78,20.85,20.74,20.82,38800.0,20.78,20.85,20.74,20.82,38800.0
2012-09-26 15:35:00,20.83,20.88,20.78,20.85,26800.0,20.83,20.88,20.78,20.85,26800.0
2012-09-26 15:40:00,20.85,20.87,20.79,20.85,52700.0,20.85,20.87,20.79,20.85,52700.0
2012-09-26 15:45:00,20.84,20.86,20.8,20.83,37500.0,20.84,20.86,20.8,20.83,37500.0
2012-09-26 15:50:00,20.84,20.93,20.81,20.92,95700.0,20.84,20.93,20.81,20.92,95700.0
2012-09-26 15:55:00,20.92,20.98,20.86,20.9,196100.0,20.92,20.98,20.86,20.9,196100.0
2012-09-27 09:30:00,21.6,22.14,21.56,22.02,388300.0,21.6,22.14,21.56,22.02,388300.0
2012-09-27 09:35:00,22.0,22.26,21.82,22.02,376900.0,22.0,22.26,21.82,22.02,376900.0
2012-09-27 09:40:00,22.05,22.15,21.75,21.89,206000.0,22.05,22.15,21.75,21.89,206000.0
2012-09-27 09:45:00,21.9,22.1,21.83,21.95,145800.0,21.9,22.1,21.83,21.95,145800.0
2012-09-27 09:50:00,21.92,22.02,21.83,21.89,99700.0,21.92,22.02,21.83,21.89,99700.0
2012-09-27 09:55:00,21.88,21.97,21.77,21.9,87000.0,21.88,21.97,21.77,21.9,87000.0
2012-09-27 10:00:00,21.9,21.92,21.6,21.74,191600.0,21.9,21.92,21.6,21.74,191600.0
2012-09-27 10:05:00,21.74,21.85,21.7,21.79,126300.0,21.74,21.85,21.7,21.79,126300.0
2012-09-27 10:10:00,21.77,21.95,21.77,21.8,146800.0,21.77,21.95,21.77,21.8,146800.0
2012-09-27 10:15:00,21.8,21.85,21.77,21.84,68600.0,21.8,21.85,21.77,21.84,68600.0
2012-09-27 10:20:00,21.84,21.84,21.7,21.78,79400.0,21.84,21.84,21.7,21.78,79400.0
2012-09-27 10:25:00,21.77,21.8,21.71,21.78,49100.0,21.77,21.8,21.71,21.78,49100.0
2012-09-27 10:30:00,21.77,21.86,21.71,21.86,41800.0,21.77,21.86,21.71,21.86,41800.0
2012-09-27 10:35:00,21.86,21.86,21.67,21.67,65800.0,21.86,21.86,21.67,21.67,65800.0
2012-09-27 10:40:00,21.67,21.78,21.65,21.74,82000.0,21.67,21.78,21.65,21.74,82000.0
2012-09-27 10:45:00,21.75,21.95,21.75,21.93,74000.0,21.75,21.95,21.75,21.93,74000.0
2012-09-27 10:50:00,21.92,21.95,21.84,21.9,73800.0,21.92,21.95,21.84,21.9,73800.0
2012-09-27 10:55:00,21.88,21.91,21.79,21.79,31200.0,21.88,21.91,21.79,21.79,31200.0
2012-09-27 11:00:00,21.78,21.87,21.77,21.87,48600.0,21.78,21.87,21.77,21.87,48600.0
2012-09-27 11:05:00,21.87,21.87,21.76,21.77,15800.0,21.87,21.87,21.76,21.77,15800.0
2012-09-27 11:10:00,21.77,21.81,21.76,21.76,24500.0,21.77,21.81,21.76,21.76,24500.0
2012-09-27 11:15:00,21.75,21.79,21.73,21.79,23100.0,21.75,21.79,21.73,21.79,23100.0
2012-09-27 11:20:00,21.8,21.84,21.71,21.71,42900.0,21.8,21.84,21.71,21.71,42900.0
2012-09-27 11:25:00,21.72,21.83,21.72,21.81,48500.0,21.72,21.83,21.72,21.81,48500.0
2012-09-27 11:30:00,21.8,21.8,21.74,21.74,12900.0,21.8,21.8,21.74,21.74,12900.0
2012-09-27 11:35:00,21.74,21.77,21.71,21.73,20500.0,21.74,21.77,21.71,21.73,20500.0
2012-09-27 11:40:00,21.73,21.75,21.7,21.74,42300.0,21.73,21.75,21.7,21.74,42300.0
2012-09-27 11:45:00,21.74,21.75,21.65,21.7,48600.0,21.74,21.75,21.65,21.7,48600.0
2012-09-27 11:50:00,21.7,21.73,21.61,21.73,40200.0,21.7,21.73,21.61,21.73,40200.0
2012-09-27 11:55:00,21.73,21.85,21.72,21.83,45200.0,21.73,21.85,21.72,21.83,45200.0
2012-09-27 12:00:00,21.84,21.88,21.81,21.85,53500.0,21.84,21.88,21.81,21.85,53500.0
2012-09-27 12:05:00,21.87,21.87,21.79,21.79,51600.0,21.87,21.87,21.79,21.79,51600.0
2012-09-27 12:10:00,21.79,21.85,21.76,21.79,21000.0,21.79,21.85,21.76,21.79,21000.0
2012-09-27 12:15:00,21.8,21.86,21.8,21.82,22400.0,21.8,21.86,21.8,21.82,22400.0
2012-09-27 12:20:00,21.84,21.88,21.81,21.88,40200.0,21.84,21.88,21.81,21.88,40200.0
2012-09-27 12:25:00,21.88,21.93,21.85,21.91,42600.0,21.88,21.93,21.85,21.91,42600.0
2012-09-27 12:30:00,21.92,21.94,21.83,21.85,25900.0,21.92,21.94,21.83,21.85,25900.0
2012-09-27 12:35:00,21.83,21.86,21.8,21.86,23700.0,21.83,21.86,21.8,21.86,23700.0
2012-09-27 12:40:00,21.85,21.86,21.8,21.83,28500.0,21.85,21.86,21.8,21.83,28500.0
2012-09-27 12:45:00,21.83,21.85,21.8,21.82,16900.0,21.83,21.85,21.8,21.82,16900.0
2012-09-27 12:50:00,21.83,21.83,21.76,21.76,23900.0,21.83,21.83,21.76,21.76,23900.0
2012-09-27 12:55:00,21.77,21.83,21.77,21.77,17600.0,21.77,21.83,21.77,21.77,17600.0
2012-09-27 13:00:00,21.77,21.77,21.72,21.73,29000.0,21.77,21.77,21.72,21.73,29000.0
2012-09-27 13:05:00,21.72,21.73,21.67,21.71,26700.0,21.72,21.73,21.67,21.71,26700.0
2012-09-27 13:10:00,21.7,21.72,21.66,21.67,39700.0,21.7,21.72,21.66,21.67,39700.0
2012-09-27 13:15:00,21.66,21.76,21.65,21.71,57600.0,21.66,21.76,21.65,21.71,57600.0
2012-09-27 13:20:00,21.7,21.73,21.66,21.72,35800.0,21.7,21.73,21.66,21.72,35800.0
2012-09-27 13:25:00,21.73,21.75,21.66,21.68,15400.0,21.73,21.75,21.66,21.68,15400.0
2012-09-27 13:30:00,21.69,21.72,21.68,21.71,25600.0,21.69,21.72,21.68,21.71,25600.0
2012-09-27 13:35:00,21.73,21.74,21.65,21.72,24200.0,21.73,21.74,21.65,21.72,24200.0
2012-09-27 13:40:00,21.7,21.73,21.65,21.67,42800.0,21.7,21.73,21.65,21.67,42800.0
2012-09-27 13:45:00,21.67,21.7,21.62,21.67,20200.0,21.67,21.7,21.62,21.67,20200.0
2012-09-27 13:50:00,21.67,21.69,21.63,21.68,34100.0,21.67,21.69,21.63,21.68,34100.0
2012-09-27 13:55:00,21.68,21.77,21.68,21.76,46200.0,21.68,21.77,21.68,21.76,46200.0
2012-09-27 14:00:00,21.76,21.82,21.76,21.8,55500.0,21.76,21.82,21.76,21.8,55500.0
2012-09-27 14:05:00,21.8,21.92,21.8,21.9,58600.0,21.8,21.92,21.8,21.9,58600.0
2012-09-27 14:10:00,21.9,22.0,21.88,21.99,79500.0,21.9,22.0,21.88,21.99,79500.0
2012-09-27 14:15:00,21.99,22.03,21.92,21.99,73700.0,21.99,22.03,21.92,21.99,73700.0
2012-09-27 14:20:00,21.99,22.25,21.9,22.16,386200.0,21.99,22.25,21.9,22.16,386200.0
2012-09-27 14:25:00,22.17,22.77,22.12,22.65,762300.0,22.17,22.77,22.12,22.65,762300.0
2012-09-27 14:30:00,22.66,23.17,22.45,22.92,715300.0,22.66,23.17,22.45,22.92,715300.0
2012-09-27 14:35:00,22.93,23.46,22.83,23.31,807000.0,22.93,23.46,22.83,23.31,807000.0
2012-09-27 14:40:00,23.3,23.44,23.12,23.24,485500.0,23.3,23.44,23.12,23.24,485500.0
2012-09-27 14:45:00,23.25,23.29,22.99,23.05,349500.0,23.25,23.29,22.99,23.05,349500.0
2012-09-27 14:50:00,23.07,23.15,22.98,23.11,250800.0,23.07,23.15,22.98,23.11,250800.0
2012-09-27 14:55:00,23.11,23.35,23.1,23.31,301100.0,23.11,23.35,23.1,23.31,301100.0
2012-09-27 15:00:00,23.31,23.56,23.3,23.4,615700.0,23.31,23.56,23.3,23.4,615700.0
2012-09-27 15:05:00,23.4,23.73,23.37,23.73,503900.0,23.4,23.73,23.37,23.73,503900.0
2012-09-27 15:10:00,23.73,24.33,23.68,24.13,835800.0,23.73,24.33,23.68,24.13,835800.0
2012-09-27 15:15:00,24.11,24.2,23.74,23.81,532400.0,24.11,24.2,23.74,23.81,532400.0
2012-09-27 15:20:00,23.81,23.81,23.5,23.57,411900.0,23.81,23.81,23.5,23.57,411900.0
2012-09-27 15:25:00,23.58,23.72,23.37,23.52,512500.0,23.58,23.72,23.37,23.52,512500.0
2012-09-27 15:30:00,23.5,23.6,23.4,23.4,301100.0,23.5,23.6,23.4,23.4,301100.0
2012-09-27 15:35:00,23.4,23.6,23.21,23.22,422400.0,23.4,23.6,23.21,23.22,422400.0
2012-09-27 15:40:00,23.21,23.39,23.04,23.22,541900.0,23.21,23.39,23.04,23.22,541900.0
2012-09-27 15:45:00,23.23,23.38,23.12,23.18,330800.0,23.23,23.38,23.12,23.18,330800.0
2012-09-27 15:50:00,23.17,23.32,23.14,23.17,376900.0,23.17,23.32,23.14,23.17,376900.0
2012-09-27 15:55:00,23.18,23.19,22.89,23.11,693400.0,23.18,23.19,22.89,23.11,693400.0
2012-09-28 09:30:00,22.51,22.94,22.36,22.87,465200.0,22.51,22.94,22.36,22.87,465200.0
2012-09-28 09:35:00,22.84,23.0,22.7,22.92,239200.0,22.84,23.0,22.7,22.92,239200.0
2012-09-28 09:40:00,22.94,23.0,22.56,22.59,169600.0,22.94,23.0,22.56,22.59,169600.0
2012-09-28 09:45:00,22.59,22.65,22.45,22.59,154400.0,22.59,22.65,22.45,22.59,154400.0
2012-09-28 09:50:00,22.59,22.59,22.34,22.49,199200.0,22.59,22.59,22.34,22.49,199200.0
2012-09-28 09:55:00,22.48,22.58,22.37,22.41,109700.0,22.48,22.58,22.37,22.41,109700.0
2012-09-28 10:00:00,22.41,22.68,22.4,22.61,133000.0,22.41,22.68,22.4,22.61,133000.0
2012-09-28 10:05:00,22.62,22.62,22.46,22.5,66800.0,22.62,22.62,22.46,22.5,66800.0
2012-09-28 10:10:00,22.5,22.73,22.5,22.69,71300.0,22.5,22.73,22.5,22.69,71300.0
2012-09-28 10:15:00,22.67,22.69,22.5,22.51,63100.0,22.67,22.69,22.5,22.51,63100.0
2012-09-28 10:20:00,22.51,22.58,22.48,22.54,89900.0,22.51,22.58,22.48,22.54,89900.0
2012-09-28 10:25:00,22.55,22.57,22.35,22.39,121400.0,22.55,22.57,22.35,22.39,121400.0
2012-09-28 10:30:00,22.39,22.45,22.25,22.33,131400.0,22.39,22.45,22.25,22.33,131400.0
2012-09-28 10:35:00,22.33,22.35,22.22,22.29,108600.0,22.33,22.35,22.22,22.29,108600.0
2012-09-28 10:40:00,22.28,22.34,22.26,22.33,48300.0,22.28,22.34,22.26,22.33,48300.0
2012-09-28 10:45:00,22.32,22.45,22.32,22.43,80900.0,22.32,22.45,22.32,22.43,80900.0
2012-09-28 10:50:00,22.43,22.43,22.29,22.29,43300.0,22.43,22.43,22.29,22.29,43300.0
2012-09-28 10:55:00,22.28,22.35,22.28,22.31,29900.0,22.28,22.35,22.28,22.31,29900.0
2012-09-28 11:00:00,22.32,22.56,22.32,22.54,87300.0,22.32,22.56,22.32,22.54,87300.0
2012-09-28 11:05:00,22.53,22.55,22.47,22.48,50000.0,22.53,22.55,22.47,22.48,50000.0
2012-09-28 11:10:00,22.48,22.48,22.41,22.45,54000.0,22.48,22.48,22.41,22.45,54000.0
2012-09-28 11:15:00,22.45,22.48,22.43,22.47,33700.0,22.45,22.48,22.43,22.47,33700.0
2012-09-28 11:20:00,22.47,22.47,22.32,22.34,41900.0,22.47,22.47,22.32,22.34,41900.0
2012-09-28 11:25:00,22.34,22.34,22.25,22.3,50700.0,22.34,22.34,22.25,22.3,50700.0
2012-09-28 11:30:00,22.3,22.35,22.29,22.29,32100.0,22.3,22.35,22.29,22.29,32100.0
2012-09-28 11:35:00,22.28,22.3,22.22,22.24,38500.0,22.28,22.3,22.22,22.24,38500.0
2012-09-28 11:40:00,22.25,22.34,22.23,22.28,47000.0,22.25,22.34,22.23,22.28,47000.0
2012-09-28 11:45:00,22.26,22.42,22.26,22.36,45600.0,22.26,22.42,22.26,22.36,45600.0
2012-09-28 11:50:00,22.36,22.36,22.25,22.34,34400.0,22.36,22.36,22.25,22.34,34400.0
2012-09-28 11:55:00,22.36,22.42,22.35,22.38,47500.0,22.36,22.42,22.35,22.38,47500.0
2012-09-28 12:00:00,22.38,22.47,22.35,22.42,27400.0,22.38,22.47,22.35,22.42,27400.0
2012-09-28 12:05:00,22.41,22.5,22.39,22.48,55100.0,22.41,22.5,22.39,22.48,55100.0
2012-09-28 12:10:00,22.47,22.54,22.44,22.48,98700.0,22.47,22.54,22.44,22.48,98700.0
2012-09-28 12:15:00,22.48,22.54,22.44,22.52,58600.0,22.48,22.54,22.44,22.52,58600.0
2012-09-28 12:20:00,22.49,22.51,22.46,22.49,84500.0,22.49,22.51,22.46,22.49,84500.0
2012-09-28 12:25:00,22.48,22.5,22.25,22.28,88200.0,22.48,22.5,22.25,22.28,88200.0
2012-09-28 12:30:00,22.27,22.33,22.24,22.28,57600.0,22.27,22.33,22.24,22.28,57600.0
2012-09-28 12:35:00,22.28,22.32,22.24,22.28,54100.0,22.28,22.32,22.24,22.28,54100.0
2012-09-28 12:40:00,22.28,22.28,22.15,22.27,112100.0,22.28,22.28,22.15,22.27,112100.0
2012-09-28 12:45:00,22.27,22.33,22.25,22.33,48700.0,22.27,22.33,22.25,22.33,48700.0
2012-09-28 12:50:00,22.33,22.39,22.33,22.37,37000.0,22.33,22.39,22.33,22.37,37000.0
2012-09-28 12:55:00,22.37,22.42,22.33,22.33,40400.0,22.37,22.42,22.33,22.33,40400.0
2012-09-28 13:00:00,22.32,22.35,22.27,22.35,35700.0,22.32,22.35,22.27,22.35,35700.0
2012-09-28 13:05:00,22.34,22.35,22.27,22.27,13200.0,22.34,22.35,22.27,22.27,13200.0
2012-09-28 13:10:00,22.27,22.27,22.15,22.24,50700.0,22.27,22.27,22.15,22.24,50700.0
2012-09-28 13:15:00,22.23,22.27,22.2,22.22,11900.0,22.23,22.27,22.2,22.22,11900.0
2012-09-28 13:20:00,22.22,22.32,22.21,22.3,30700.0,22.22,22.32,22.21,22.3,30700.0
2012-09-28 13:25:00,22.3,22.3,22.23,22.25,18000.0,22.3,22.3,22.23,22.25,18000.0
2012-09-28 13:30:00,22.25,22.31,22.24,22.24,36300.0,22.25,22.31,22.24,22.24,36300.0
2012-09-28 13:35:00,22.24,22.32,22.22,22.3,30300.0,22.24,22.32,22.22,22.3,30300.0
2012-09-28 13:40:00,22.29,22.31,22.24,22.27,21000.0,22.29,22.31,22.24,22.27,21000.0
2012-09-28 13:45:00,22.29,22.3,22.23,22.26,31800.0,22.29,22.3,22.23,22.26,31800.0
2012-09-28 13:50:00,22.25,22.28,22.19,22.27,17700.0,22.25,22.28,22.19,22.27,17700.0
2012-09-28 13:55:00,22.27,22.31,22.21,22.26,15600.0,22.27,22.31,22.21,22.26,15600.0
2012-09-28 14:00:00,22.25,22.34,22.21,22.24,124900.0,22.25,22.34,22.21,22.24,124900.0
2012-09-28 14:05:00,22.25,22.28,22.2,22.26,75100.0,22.25,22.28,22.2,22.26,75100.0
2012-09-28 14:10:00,22.25,22.28,22.21,22.21,36200.0,22.25,22.28,22.21,22.21,36200.0
2012-09-28 14:15:00,22.21,22.24,22.18,22.21,43600.0,22.21,22.24,22.18,22.21,43600.0
2012-09-28 14:20:00,22.24,22.27,22.18,22.19,13900.0,22.24,22.27,22.18,22.19,13900.0
2012-09-28 14:25:00,22.18,22.25,22.15,22.17,50600.0,22.18,22.25,22.15,22.17,50600.0
2012-09-28 14:30:00,22.18,22.22,22.11,22.15,58800.0,22.18,22.22,22.11,22.15,58800.0
2012-09-28 14:35:00,22.15,22.15,22.05,22.06,93000.0,22.15,22.15,22.05,22.06,93000.0
2012-09-28 14:40:00,22.07,22.18,22.02,22.16,68800.0,22.07,22.18,22.02,22.16,68800.0
2012-09-28 14:45:00,22.15,22.21,22.13,22.15,43300.0,22.15,22.21,22.13,22.15,43300.0
2012-09-28 14:50:00,22.14,22.17,22.07,22.14,49200.0,22.14,22.17,22.07,22.14,49200.0
2012-09-28 14:55:00,22.14,22.23,22.12,22.16,38700.0,22.14,22.23,22.12,22.16,38700.0
2012-09-28 15:00:00,22.15,22.25,22.15,22.19,27500.0,22.15,22.25,22.15,22.19,27500.0
2012-09-28 15:05:00,22.19,22.19,22.12,22.17,26300.0,22.19,22.19,22.12,22.17,26300.0
2012-09-28 15:10:00,22.17,22.24,22.16,22.23,32000.0,22.17,22.24,22.16,22.23,32000.0
2012-09-28 15:15:00,22.23,22.28,22.11,22.11,64500.0,22.23,22.28,22.11,22.11,64500.0
2012-09-28 15:20:00,22.12,22.23,22.12,22.22,38300.0,22.12,22.23,22.12,22.22,38300.0
2012-09-28 15:25:00,22.22,22.22,22.1,22.18,70100.0,22.22,22.22,22.1,22.18,70100.0
2012-09-28 15:30:00,22.19,22.2,22.14,22.14,48700.0,22.19,22.2,22.14,22.14,48700.0
2012-09-28 15:35:00,22.14,22.19,22.09,22.14,78900.0,22.14,22.19,22.09,22.14,78900.0
2012-09-28 15:40:00,22.15,22.17,22.08,22.12,79600.0,22.15,22.17,22.08,22.12,79600.0
2012-09-28 15:45:00,22.13,22.23,22.12,22.22,119300.0,22.13,22.23,22.12,22.22,119300.0
2012-09-28 15:50:00,22.2,22.23,22.18,22.2,129000.0,22.2,22.23,22.18,22.2,129000.0
2012-09-28 15:55:00,22.2,22.22,22.14,22.14,273800.0,22.2,22.22,22.14,22.14,273800.0
2012-10-01 09:30:00,22.43,22.6,22.25,22.35,211600.0,22.43,22.6,22.25,22.35,211600.0
2012-10-01 09:35:00,22.33,22.38,22.2,22.29,69900.0,22.33,22.38,22.2,22.29,69900.0
2012-10-01 09:40:00,22.29,22.29,21.85,21.87,153900.0,22.29,22.29,21.85,21.87,153900.0
2012-10-01 09:45:00,21.85,22.14,21.85,21.99,90200.0,21.85,22.14,21.85,21.99,90200.0
2012-10-01 09:50:00,21.98,22.03,21.85,21.86,81400.0,21.98,22.03,21.85,21.86,81400.0
2012-10-01 09:55:00,21.87,22.06,21.85,21.96,39200.0,21.87,22.06,21.85,21.96,39200.0
2012-10-01 10:00:00,21.97,22.35,21.95,22.3,138300.0,21.97,22.35,21.95,22.3,138300.0
2012-10-01 10:05:00,22.3,22.35,22.27,22.28,39100.0,22.3,22.35,22.27,22.28,39100.0
2012-10-01 10:10:00,22.3,22.33,22.2,22.2,67700.0,22.3,22.33,22.2,22.2,67700.0
2012-10-01 10:15:00,22.2,22.29,22.2,22.27,43700.0,22.2,22.29,22.2,22.27,43700.0
2012-10-01 10:20:00,22.27,22.34,22.16,22.2,68600.0,22.27,22.34,22.16,22.2,68600.0
2012-10-01 10:25:00,22.2,22.2,22.08,22.15,58300.0,22.2,22.2,22.08,22.15,58300.0
2012-10-01 10:30:00,22.14,22.15,22.01,22.03,30100.0,22.14,22.15,22.01,22.03,30100.0
2012-10-01 10:35:00,22.05,22.19,22.04,22.15,37600.0,22.05,22.19,22.04,22.15,37600.0
2012-10-01 10:40:00,22.16,22.17,21.92,22.02,73800.0,22.16,22.17,21.92,22.02,73800.0
2012-10-01 10:45:00,22.04,22.04,21.9,21.9,58200.0,22.04,22.04,21.9,21.9,58200.0
2012-10-01 10:50:00,21.91,21.97,21.81,21.95,61700.0,21.91,21.97,21.81,21.95,61700.0
2012-10-01 10:55:00,21.97,21.98,21.85,21.93,25200.0,21.97,21.98,21.85,21.93,25200.0
2012-10-01 11:00:00,21.93,22.14,21.93,22.13,68200.0,21.93,22.14,21.93,22.13,68200.0
2012-10-01 11:05:00,22.12,22.13,22.0,22.05,34400.0,22.12,22.13,22.0,22.05,34400.0
2012-10-01 11:10:00,22.07,22.11,22.07,22.08,30100.0,22.07,22.11,22.07,22.08,30100.0
2012-10-01 11:15:00,22.08,22.09,22.07,22.07,21400.0,22.08,22.09,22.07,22.07,21400.0
2012-10-01 11:20:00,22.07,22.07,22.02,22.05,27200.0,22.07,22.07,22.02,22.05,27200.0
2012-10-01 11:25:00,22.06,22.12,22.05,22.09,35300.0,22.06,22.12,22.05,22.09,35300.0
2012-10-01 11:30:00,22.09,22.11,22.05,22.07,53500.0,22.09,22.11,22.05,22.07,53500.0
2012-10-01 11:35:00,22.08,22.08,22.0,22.02,40300.0,22.08,22.08,22.0,22.02,40300.0
2012-10-01 11:40:00,22.03,22.12,22.03,22.1,14900.0,22.03,22.12,22.03,22.1,14900.0
2012-10-01 11:45:00,22.1,22.1,22.05,22.1,23200.0,22.1,22.1,22.05,22.1,23200.0
2012-10-01 11:50:00,22.08,22.12,22.0,22.02,28600.0,22.08,22.12,22.0,22.02,28600.0
2012-10-01 11:55:00,22.03,22.05,21.95,22.01,31400.0,22.03,22.05,21.95,22.01,31400.0
2012-10-01 12:00:00,22.0,22.12,22.0,22.1,49100.0,22.0,22.12,22.0,22.1,49100.0
2012-10-01 12:05:00,22.09,22.3,22.09,22.3,184400.0,22.09,22.3,22.09,22.3,184400.0
2012-10-01 12:10:00,22.3,22.32,22.17,22.23,179800.0,22.3,22.32,22.17,22.23,179800.0
2012-10-01 12:15:00,22.23,22.26,22.2,22.25,57600.0,22.23,22.26,22.2,22.25,57600.0
2012-10-01 12:20:00,22.26,22.47,22.24,22.41,102500.0,22.26,22.47,22.24,22.41,102500.0
2012-10-01 12:25:00,22.4,22.42,22.35,22.38,30800.0,22.4,22.42,22.35,22.38,30800.0
2012-10-01 12:30:00,22.39,22.44,22.32,22.38,32600.0,22.39,22.44,22.32,22.38,32600.0
2012-10-01 12:35:00,22.38,22.4,22.29,22.31,21200.0,22.38,22.4,22.29,22.31,21200.0
2012-10-01 12:40:00,22.31,22.36,22.3,22.3,28000.0,22.31,22.36,22.3,22.3,28000.0
2012-10-01 12:45:00,22.32,22.32,22.19,22.19,21400.0,22.32,22.32,22.19,22.19,21400.0
2012-10-01 12:50:00,22.2,22.27,22.14,22.25,23200.0,22.2,22.27,22.14,22.25,23200.0
2012-10-01 12:55:00,22.27,22.36,22.24,22.26,25700.0,22.27,22.36,22.24,22.26,25700.0
2012-10-01 13:00:00,22.28,22.29,22.19,22.21,25500.0,22.28,22.29,22.19,22.21,25500.0
2012-10-01 13:05:00,22.2,22.31,22.19,22.29,12500.0,22.2,22.31,22.19,22.29,12500.0
2012-10-01 13:10:00,22.27,22.27,22.17,22.22,22600.0,22.27,22.27,22.17,22.22,22600.0
2012-10-01 13:15:00,22.24,22.27,22.19,22.22,12000.0,22.24,22.27,22.19,22.22,12000.0
2012-10-01 13:20:00,22.2,22.25,22.2,22.22,24700.0,22.2,22.25,22.2,22.22,24700.0
2012-10-01 13:25:00,22.22,22.32,22.19,22.28,18700.0,22.22,22.32,22.19,22.28,18700.0
2012-10-01 13:30:00,22.29,22.35,22.19,22.24,37400.0,22.29,22.35,22.19,22.24,37400.0
2012-10-01 13:35:00,22.23,22.28,22.2,22.22,50900.0,22.23,22.28,22.2,22.22,50900.0
2012-10-01 13:40:00,22.22,22.3,22.15,22.22,99900.0,22.22,22.3,22.15,22.22,99900.0
2012-10-01 13:45:00,22.23,22.31,22.23,22.3,9400.0,22.23,22.31,22.23,22.3,9400.0
2012-10-01 13:50:00,22.29,22.33,22.29,22.32,9000.0,22.29,22.33,22.29,22.32,9000.0
2012-10-01 13:55:00,22.31,22.35,22.3,22.34,18000.0,22.31,22.35,22.3,22.34,18000.0
2012-10-01 14:00:00,22.33,22.45,22.3,22.38,32800.0,22.33,22.45,22.3,22.38,32800.0
2012-10-01 14:05:00,22.38,22.38,22.29,22.32,19000.0,22.38,22.38,22.29,22.32,19000.0
2012-10-01 14:10:00,22.31,22.31,22.27,22.3,17300.0,22.31,22.31,22.27,22.3,17300.0
2012-10-01 14:15:00,22.32,22.32,22.22,22.24,28900.0,22.32,22.32,22.22,22.24,28900.0
2012-10-01 14:20:00,22.23,22.26,22.13,22.15,154400.0,22.23,22.26,22.13,22.15,154400.0
2012-10-01 14:25:00,22.14,22.31,22.11,22.31,233300.0,22.14,22.31,22.11,22.31,233300.0
2012-10-01 14:30:00,22.31,22.31,22.16,22.21,130000.0,22.31,22.31,22.16,22.21,130000.0
2012-10-01 14:35:00,22.22,22.24,22.13,22.15,23400.0,22.22,22.24,22.13,22.15,23400.0
2012-10-01 14:40:00,22.16,22.19,22.13,22.19,9900.0,22.16,22.19,22.13,22.19,9900.0
2012-10-01 14:45:00,22.18,22.2,22.13,22.16,79900.0,22.18,22.2,22.13,22.16,79900.0
2012-10-01 14:50:00,22.16,22.28,22.12,22.23,152800.0,22.16,22.28,22.12,22.23,152800.0
2012-10-01 14:55:00,22.23,22.26,22.21,22.23,81500.0,22.23,22.26,22.21,22.23,81500.0
2012-10-01 15:00:00,22.23,22.24,22.17,22.18,31300.0,22.23,22.24,22.17,22.18,31300.0
2012-10-01 15:05:00,22.17,22.19,22.14,22.17,30000.0,22.17,22.19,22.14,22.17,30000.0
2012-10-01 15:10:00,22.17,22.18,22.03,22.03,29200.0,22.17,22.18,22.03,22.03,29200.0
2012-10-01 15:15:00,22.03,22.07,21.98,21.99,68400.0,22.03,22.07,21.98,21.99,68400.0
2012-10-01 15:20:00,21.98,21.98,21.92,21.94,58900.0,21.98,21.98,21.92,21.94,58900.0
2012-10-01 15:25:00,21.93,21.99,21.88,21.96,61300.0,21.93,21.99,21.88,21.96,61300.0
2012-10-01 15:30:00,21.96,21.98,21.89,21.93,25300.0,21.96,21.98,21.89,21.93,25300.0
2012-10-01 15:35:00,21.92,21.92,21.83,21.87,68500.0,21.92,21.92,21.83,21.87,68500.0
2012-10-01 15:40:00,21.88,21.96,21.85,21.92,52300.0,21.88,21.96,21.85,21.92,52300.0
2012-10-01 15:45:00,21.91,21.94,21.84,21.9,54700.0,21.91,21.94,21.84,21.9,54700.0
2012-10-01 15:50:00,21.9,21.95,21.86,21.9,81100.0,21.9,21.95,21.86,21.9,81100.0
2012-10-01 15:55:00,21.9,21.94,21.88,21.94,113800.0,21.9,21.94,21.88,21.94,113800.0
2012-10-02 09:30:00,22.39,22.48,22.19,22.3,141400.0,22.39,22.48,22.19,22.3,141400.0
2012-10-02 09:35:00,22.3,22.3,22.07,22.16,74300.0,22.3,22.3,22.07,22.16,74300.0
2012-10-02 09:40:00,22.16,22.29,22.1,22.28,55000.0,22.16,22.29,22.1,22.28,55000.0
2012-10-02 09:45:00,22.24,22.4,22.18,22.22,86100.0,22.24,22.4,22.18,22.22,86100.0
2012-10-02 09:50:00,22.22,22.35,22.1,22.16,79400.0,22.22,22.35,22.1,22.16,79400.0
2012-10-02 09:55:00,22.14,22.2,22.07,22.16,27400.0,22.14,22.2,22.07,22.16,27400.0
2012-10-02 10:00:00,22.19,22.19,21.92,21.95,92700.0,22.19,22.19,21.92,21.95,92700.0
2012-10-02 10:05:00,21.95,22.07,21.92,22.04,30600.0,21.95,22.07,21.92,22.04,30600.0
2012-10-02 10:10:00,22.05,22.05,21.97,22.05,22300.0,22.05,22.05,21.97,22.05,22300.0
2012-10-02 10:15:00,22.05,22.15,22.03,22.11,51700.0,22.05,22.15,22.03,22.11,51700.0
2012-10-02 10:20:00,22.11,22.26,22.11,22.17,76800.0,22.11,22.26,22.11,22.17,76800.0
2012-10-02 10:25:00,22.2,22.24,22.13,22.17,50400.0,22.2,22.24,22.13,22.17,50400.0
2012-10-02 10:30:00,22.19,22.2,22.1,22.11,40700.0,22.19,22.2,22.1,22.11,40700.0
2012-10-02 10:35:00,22.11,22.23,22.04,22.21,158600.0,22.11,22.23,22.04,22.21,158600.0
2012-10-02 10:40:00,22.21,22.28,22.16,22.17,146900.0,22.21,22.28,22.16,22.17,146900.0
2012-10-02 10:45:00,22.16,22.19,22.1,22.1,33900.0,22.16,22.19,22.1,22.1,33900.0
2012-10-02 10:50:00,22.1,22.13,22.0,22.0,51800.0,22.1,22.13,22.0,22.0,51800.0
2012-10-02 10:55:00,21.99,22.1,21.96,22.1,51400.0,21.99,22.1,21.96,22.1,51400.0
2012-10-02 11:00:00,22.07,22.07,21.99,22.02,26200.0,22.07,22.07,21.99,22.02,26200.0
2012-10-02 11:05:00,22.02,22.05,22.0,22.0,18600.0,22.02,22.05,22.0,22.0,18600.0
2012-10-02 11:10:00,22.0,22.08,21.99,22.08,39900.0,22.0,22.08,21.99,22.08,39900.0
2012-10-02 11:15:00,22.07,22.17,22.06,22.08,56000.0,22.07,22.17,22.06,22.08,56000.0
2012-10-02 11:20:00,22.08,22.11,22.0,22.04,27400.0,22.08,22.11,22.0,22.04,27400.0
2012-10-02 11:25:00,22.05,22.19,22.01,22.15,69500.0,22.05,22.19,22.01,22.15,69500.0
2012-10-02 11:30:00,22.12,22.24,22.09,22.09,28300.0,22.12,22.24,22.09,22.09,28300.0
2012-10-02 11:35:00,22.09,22.13,22.04,22.12,46900.0,22.09,22.13,22.04,22.12,46900.0
2012-10-02 11:40:00,22.11,22.15,22.03,22.14,29700.0,22.11,22.15,22.03,22.14,29700.0
2012-10-02 11:45:00,22.14,22.14,22.08,22.09,18200.0,22.14,22.14,22.08,22.09,18200.0
2012-10-02 11:50:00,22.09,22.2,22.07,22.19,39700.0,22.09,22.2,22.07,22.19,39700.0
2012-10-02 11:55:00,22.2,22.34,22.17,22.34,204600.0,22.2,22.34,22.17,22.34,204600.0
2012-10-02 12:00:00,22.33,22.37,22.27,22.27,53300.0,22.33,22.37,22.27,22.27,53300.0
2012-10-02 12:05:00,22.26,22.3,22.23,22.26,22700.0,22.26,22.3,22.23,22.26,22700.0
2012-10-02 12:10:00,22.26,22.36,22.26,22.31,10600.0,22.26,22.36,22.26,22.31,10600.0
2012-10-02 12:15:00,22.29,22.45,22.27,22.38,44700.0,22.29,22.45,22.27,22.38,44700.0
2012-10-02 12:20:00,22.37,22.4,22.34,22.38,30300.0,22.37,22.4,22.34,22.38,30300.0
2012-10-02 12:25:00,22.38,22.38,22.25,22.33,23200.0,22.38,22.38,22.25,22.33,23200.0
2012-10-02 12:30:00,22.34,22.34,22.18,22.2,21200.0,22.34,22.34,22.18,22.2,21200.0
2012-10-02 12:35:00,22.2,22.25,22.2,22.23,15900.0,22.2,22.25,22.2,22.23,15900.0
2012-10-02 12:40:00,22.22,22.25,22.19,22.24,27900.0,22.22,22.25,22.19,22.24,27900.0
2012-10-02 12:45:00,22.25,22.29,22.21,22.22,13400.0,22.25,22.29,22.21,22.22,13400.0
2012-10-02 12:50:00,22.22,22.33,22.22,22.32,31100.0,22.22,22.33,22.22,22.32,31100.0
2012-10-02 12:55:00,22.32,22.76,22.32,22.72,606600.0,22.32,22.76,22.32,22.72,606600.0
2012-10-02 13:00:00,22.72,22.96,22.6,22.74,340600.0,22.72,22.96,22.6,22.74,340600.0
2012-10-02 13:05:00,22.75,22.83,22.66,22.66,120100.0,22.75,22.83,22.66,22.66,120100.0
2012-10-02 13:10:00,22.67,22.84,22.61,22.79,145300.0,22.67,22.84,22.61,22.79,145300.0
2012-10-02 13:15:00,22.78,22.87,22.67,22.77,200800.0,22.78,22.87,22.67,22.77,200800.0
2012-10-02 13:20:00,22.79,22.96,22.74,22.93,148600.0,22.79,22.96,22.74,22.93,148600.0
2012-10-02 13:25:00,22.9,22.93,22.77,22.85,63000.0,22.9,22.93,22.77,22.85,63000.0
2012-10-02 13:30:00,22.88,22.88,22.78,22.78,57000.0,22.88,22.88,22.78,22.78,57000.0
2012-10-02 13:35:00,22.78,22.85,22.77,22.82,31600.0,22.78,22.85,22.77,22.82,31600.0
2012-10-02 13:40:00,22.83,22.86,22.76,22.77,31700.0,22.83,22.86,22.76,22.77,31700.0
2012-10-02 13:45:00,22.79,22.82,22.72,22.74,34200.0,22.79,22.82,22.72,22.74,34200.0
2012-10-02 13:50:00,22.75,22.85,22.72,22.81,31100.0,22.75,22.85,22.72,22.81,31100.0
2012-10-02 13:55:00,22.82,23.05,22.81,23.03,123100.0,22.82,23.05,22.81,23.03,123100.0
2012-10-02 14:00:00,23.01,23.29,23.0,23.28,305000.0,23.01,23.29,23.0,23.28,305000.0
2012-10-02 14:05:00,23.27,23.29,23.06,23.1,143500.0,23.27,23.29,23.06,23.1,143500.0
2012-10-02 14:10:00,23.08,23.27,23.03,23.21,97800.0,23.08,23.27,23.03,23.21,97800.0
2012-10-02 14:15:00,23.23,23.24,23.06,23.08,88300.0,23.23,23.24,23.06,23.08,88300.0
2012-10-02 14:20:00,23.07,23.18,23.03,23.15,55600.0,23.07,23.18,23.03,23.15,55600.0
2012-10-02 14:25:00,23.15,23.15,22.8,22.82,149500.0,23.15,23.15,22.8,22.82,149500.0
2012-10-02 14:30:00,22.84,22.96,22.8,22.89,61200.0,22.84,22.96,22.8,22.89,61200.0
2012-10-02 14:35:00,22.89,22.92,22.82,22.84,38500.0,22.89,22.92,22.82,22.84,38500.0
2012-10-02 14:40:00,22.85,22.95,22.72,22.74,55200.0,22.85,22.95,22.72,22.74,55200.0
2012-10-02 14:45:00,22.75,22.84,22.73,22.8,35200.0,22.75,22.84,22.73,22.8,35200.0
2012-10-02 14:50:00,22.8,22.83,22.76,22.83,18900.0,22.8,22.83,22.76,22.83,18900.0
2012-10-02 14:55:00,22.84,22.84,22.76,22.8,23100.0,22.84,22.84,22.76,22.8,23100.0
2012-10-02 15:00:00,22.8,22.87,22.78,22.84,26300.0,22.8,22.87,22.78,22.84,26300.0
2012-10-02 15:05:00,22.83,22.86,22.76,22.81,35800.0,22.83,22.86,22.76,22.81,35800.0
2012-10-02 15:10:00,22.81,22.82,22.72,22.81,35400.0,22.81,22.82,22.72,22.81,35400.0
2012-10-02 15:15:00,22.8,22.84,22.77,22.84,30700.0,22.8,22.84,22.77,22.84,30700.0
2012-10-02 15:20:00,22.84,22.84,22.76,22.79,34400.0,22.84,22.84,22.76,22.79,34400.0
2012-10-02 15:25:00,22.79,22.85,22.77,22.83,103500.0,22.79,22.85,22.77,22.83,103500.0
2012-10-02 15:30:00,22.84,22.86,22.79,22.8,84700.0,22.84,22.86,22.79,22.8,84700.0
2012-10-02 15:35:00,22.81,22.93,22.81,22.88,65000.0,22.81,22.93,22.81,22.88,65000.0
2012-10-02 15:40:00,22.9,22.93,22.78,22.84,109500.0,22.9,22.93,22.78,22.84,109500.0
2012-10-02 15:45:00,22.84,22.87,22.81,22.83,67500.0,22.84,22.87,22.81,22.83,67500.0
2012-10-02 15:50:00,22.82,22.89,22.82,22.87,88000.0,22.82,22.89,22.82,22.87,88000.0
2012-10-02 15:55:00,22.87,22.91,22.85,22.89,152500.0,22.87,22.91,22.85,22.89,152500.0
2012-10-03 09:30:00,23.0,23.39,22.92,23.36,302700.0,23.0,23.39,22.92,23.36,302700.0
2012-10-03 09:35:00,23.38,23.38,22.86,22.94,170300.0,23.38,23.38,22.86,22.94,170300.0
2012-10-03 09:40:00,22.89,23.0,22.89,22.99,120100.0,22.89,23.0,22.89,22.99,120100.0
2012-10-03 09:45:00,22.99,23.0,22.71,22.88,102300.0,22.99,23.0,22.71,22.88,102300.0
2012-10-03 09:50:00,22.9,23.0,22.89,22.95,96200.0,22.9,23.0,22.89,22.95,96200.0
2012-10-03 09:55:00,22.94,22.99,22.75,22.75,83900.0,22.94,22.99,22.75,22.75,83900.0
2012-10-03 10:00:00,22.75,22.87,22.7,22.73,86900.0,22.75,22.87,22.7,22.73,86900.0
2012-10-03 10:05:00,22.74,22.76,22.52,22.75,145900.0,22.74,22.76,22.52,22.75,145900.0
2012-10-03 10:10:00,22.73,22.76,22.65,22.66,86500.0,22.73,22.76,22.65,22.66,86500.0
2012-10-03 10:15:00,22.68,22.77,22.62,22.74,71400.0,22.68,22.77,22.62,22.74,71400.0
2012-10-03 10:20:00,22.74,22.76,22.62,22.66,42400.0,22.74,22.76,22.62,22.66,42400.0
2012-10-03 10:25:00,22.67,22.69,22.45,22.45,114800.0,22.67,22.69,22.45,22.45,114800.0
2012-10-03 10:30:00,22.46,22.52,22.45,22.5,61600.0,22.46,22.52,22.45,22.5,61600.0
2012-10-03 10:35:00,22.52,22.53,22.35,22.38,129000.0,22.52,22.53,22.35,22.38,129000.0
2012-10-03 10:40:00,22.38,22.4,22.21,22.3,148700.0,22.38,22.4,22.21,22.3,148700.0
2012-10-03 10:45:00,22.3,22.4,22.25,22.31,69500.0,22.3,22.4,22.25,22.31,69500.0
2012-10-03 10:50:00,22.3,22.35,22.22,22.23,60500.0,22.3,22.35,22.22,22.23,60500.0
2012-10-03 10:55:00,22.23,22.24,22.04,22.14,170600.0,22.23,22.24,22.04,22.14,170600.0
2012-10-03 11:00:00,22.14,22.36,22.14,22.29,103500.0,22.14,22.36,22.14,22.29,103500.0
2012-10-03 11:05:00,22.27,22.34,22.24,22.33,67900.0,22.27,22.34,22.24,22.33,67900.0
2012-10-03 11:10:00,22.35,22.39,22.34,22.36,50100.0,22.35,22.39,22.34,22.36,50100.0
2012-10-03 11:15:00,22.38,22.38,22.25,22.3,107500.0,22.38,22.38,22.25,22.3,107500.0
2012-10-03 11:20:00,22.29,22.31,22.2,22.25,46300.0,22.29,22.31,22.2,22.25,46300.0
2012-10-03 11:25:00,22.27,22.31,22.23,22.23,22200.0,22.27,22.31,22.23,22.23,22200.0
2012-10-03 11:30:00,22.23,22.25,22.2,22.21,21400.0,22.23,22.25,22.2,22.21,21400.0
2012-10-03 11:35:00,22.2,22.59,22.08,22.51,327600.0,22.2,22.59,22.08,22.51,327600.0
2012-10-03 11:40:00,22.52,22.55,22.2,22.29,222100.0,22.52,22.55,22.2,22.29,222100.0
2012-10-03 11:45:00,22.29,22.29,22.15,22.23,74300.0,22.29,22.29,22.15,22.23,74300.0
2012-10-03 11:50:00,22.25,22.36,22.19,22.24,34600.0,22.25,22.36,22.19,22.24,34600.0
2012-10-03 11:55:00,22.23,22.3,22.2,22.25,27000.0,22.23,22.3,22.2,22.25,27000.0
2012-10-03 12:00:00,22.23,22.37,22.23,22.29,37000.0,22.23,22.37,22.23,22.29,37000.0
2012-10-03 12:05:00,22.29,22.3,22.2,22.29,16800.0,22.29,22.3,22.2,22.29,16800.0
2012-10-03 12:10:00,22.29,22.29,22.13,22.21,45300.0,22.29,22.29,22.13,22.21,45300.0
2012-10-03 12:15:00,22.2,22.25,22.18,22.23,19900.0,22.2,22.25,22.18,22.23,19900.0
2012-10-03 12:20:00,22.24,22.29,22.2,22.26,41300.0,22.24,22.29,22.2,22.26,41300.0
2012-10-03 12:25:00,22.26,22.27,22.18,22.24,61800.0,22.26,22.27,22.18,22.24,61800.0
2012-10-03 12:30:00,22.25,22.26,22.16,22.2,19900.0,22.25,22.26,22.16,22.2,19900.0
2012-10-03 12:35:00,22.2,22.21,22.16,22.2,26700.0,22.2,22.21,22.16,22.2,26700.0
2012-10-03 12:40:00,22.21,22.22,22.15,22.16,16600.0,22.21,22.22,22.15,22.16,16600.0
2012-10-03 12:45:00,22.16,22.2,22.15,22.2,18800.0,22.16,22.2,22.15,22.2,18800.0
2012-10-03 12:50:00,22.2,22.21,22.16,22.18,24500.0,22.2,22.21,22.16,22.18,24500.0
2012-10-03 12:55:00,22.18,22.19,22.11,22.11,37500.0,22.18,22.19,22.11,22.11,37500.0
2012-10-03 13:00:00,22.13,22.15,22.11,22.15,32900.0,22.13,22.15,22.11,22.15,32900.0
2012-10-03 13:05:00,22.13,22.19,22.13,22.14,15600.0,22.13,22.19,22.13,22.14,15600.0
2012-10-03 13:10:00,22.13,22.16,22.08,22.12,53900.0,22.13,22.16,22.08,22.12,53900.0
2012-10-03 13:15:00,22.12,22.13,21.92,22.01,155300.0,22.12,22.13,21.92,22.01,155300.0
2012-10-03 13:20:00,22.01,22.04,21.92,21.92,77800.0,22.01,22.04,21.92,21.92,77800.0
2012-10-03 13:25:00,21.94,22.05,21.94,22.0,23300.0,21.94,22.05,21.94,22.0,23300.0
2012-10-03 13:30:00,21.98,22.05,21.96,21.98,43700.0,21.98,22.05,21.96,21.98,43700.0
2012-10-03 13:35:00,21.99,22.05,21.96,22.0,36100.0,21.99,22.05,21.96,22.0,36100.0
2012-10-03 13:40:00,21.99,22.04,21.96,21.98,24800.0,21.99,22.04,21.96,21.98,24800.0
2012-10-03 13:45:00,21.97,21.98,21.91,21.94,48300.0,21.97,21.98,21.91,21.94,48300.0
2012-10-03 13:50:00,21.92,21.98,21.92,21.95,17600.0,21.92,21.98,21.92,21.95,17600.0
2012-10-03 13:55:00,21.95,22.0,21.95,21.99,15700.0,21.95,22.0,21.95,21.99,15700.0
2012-10-03 14:00:00,21.98,21.99,21.92,21.92,17800.0,21.98,21.99,21.92,21.92,17800.0
2012-10-03 14:05:00,21.92,21.97,21.91,21.93,25200.0,21.92,21.97,21.91,21.93,25200.0
2012-10-03 14:10:00,21.93,21.96,21.91,21.92,16600.0,21.93,21.96,21.91,21.92,16600.0
2012-10-03 14:15:00,21.92,21.95,21.85,21.88,78600.0,21.92,21.95,21.85,21.88,78600.0
2012-10-03 14:20:00,21.89,21.93,21.85,21.85,18200.0,21.89,21.93,21.85,21.85,18200.0
2012-10-03 14:25:00,21.85,21.88,21.8,21.82,47400.0,21.85,21.88,21.8,21.82,47400.0
2012-10-03 14:30:00,21.83,21.96,21.82,21.95,25800.0,21.83,21.96,21.82,21.95,25800.0
2012-10-03 14:35:00,21.95,22.05,21.95,22.04,71900.0,21.95,22.05,21.95,22.04,71900.0
2012-10-03 14:40:00,22.03,22.05,21.99,22.02,23300.0,22.03,22.05,21.99,22.02,23300.0
2012-10-03 14:45:00,22.03,22.05,21.94,22.02,32400.0,22.03,22.05,21.94,22.02,32400.0
2012-10-03 14:50:00,22.02,22.05,21.98,21.98,22800.0,22.02,22.05,21.98,21.98,22800.0
2012-10-03 14:55:00,21.98,22.04,21.97,21.98,19200.0,21.98,22.04,21.97,21.98,19200.0
2012-10-03 15:00:00,21.99,21.99,21.85,21.89,181300.0,21.99,21.99,21.85,21.89,181300.0
2012-10-03 15:05:00,21.89,21.99,21.88,21.94,51000.0,21.89,21.99,21.88,21.94,51000.0
2012-10-03 15:10:00,21.94,21.98,21.9,21.97,18000.0,21.94,21.98,21.9,21.97,18000.0
2012-10-03 15:15:00,21.99,22.08,21.94,21.99,66900.0,21.99,22.08,21.94,21.99,66900.0
2012-10-03 15:20:00,21.98,22.06,21.95,21.98,36500.0,21.98,22.06,21.95,21.98,36500.0
2012-10-03 15:25:00,21.98,22.01,21.94,21.97,39200.0,21.98,22.01,21.94,21.97,39200.0
2012-10-03 15:30:00,21.97,22.0,21.93,21.93,38400.0,21.97,22.0,21.93,21.93,38400.0
2012-10-03 15:35:00,21.94,22.02,21.94,22.01,44200.0,21.94,22.02,21.94,22.01,44200.0
2012-10-03 15:40:00,22.01,22.01,21.96,22.0,44500.0,22.01,22.01,21.96,22.0,44500.0
2012-10-03 15:45:00,21.99,22.02,21.92,21.96,71700.0,21.99,22.02,21.92,21.96,71700.0
2012-10-03 15:50:00,21.97,22.01,21.93,21.98,121400.0,21.97,22.01,21.93,21.98,121400.0
2012-10-03 15:55:00,21.99,22.04,21.96,21.99,151700.0,21.99,22.04,21.96,21.99,151700.0
2012-10-04 09:30:00,22.27,22.3,22.0,22.19,151500.0,22.27,22.3,22.0,22.19,151500.0
2012-10-04 09:35:00,22.12,22.15,21.79,21.91,161000.0,22.12,22.15,21.79,21.91,161000.0
2012-10-04 09:40:00,21.87,21.89,21.63,21.69,137400.0,21.87,21.89,21.63,21.69,137400.0
2012-10-04 09:45:00,21.68,21.77,21.6,21.73,66100.0,21.68,21.77,21.6,21.73,66100.0
2012-10-04 09:50:00,21.76,22.0,21.71,21.96,167000.0,21.76,22.0,21.71,21.96,167000.0
2012-10-04 09:55:00,21.96,21.97,21.69,21.86,169400.0,21.96,21.97,21.69,21.86,169400.0
2012-10-04 10:00:00,21.87,22.06,21.86,21.96,144200.0,21.87,22.06,21.86,21.96,144200.0
2012-10-04 10:05:00,21.95,22.1,21.87,22.02,81200.0,21.95,22.1,21.87,22.02,81200.0
2012-10-04 10:10:00,22.03,22.15,22.02,22.13,62000.0,22.03,22.15,22.02,22.13,62000.0
2012-10-04 10:15:00,22.13,22.18,22.09,22.1,63300.0,22.13,22.18,22.09,22.1,63300.0
2012-10-04 10:20:00,22.11,22.5,22.1,22.38,223200.0,22.11,22.5,22.1,22.38,223200.0
2012-10-04 10:25:00,22.38,22.41,22.28,22.35,51000.0,22.38,22.41,22.28,22.35,51000.0
2012-10-04 10:30:00,22.35,22.63,22.32,22.5,219700.0,22.35,22.63,22.32,22.5,219700.0
2012-10-04 10:35:00,22.51,22.64,22.51,22.55,86100.0,22.51,22.64,22.51,22.55,86100.0
2012-10-04 10:40:00,22.56,22.63,22.54,22.62,56000.0,22.56,22.63,22.54,22.62,56000.0
2012-10-04 10:45:00,22.61,22.7,22.56,22.67,171300.0,22.61,22.7,22.56,22.67,171300.0
2012-10-04 10:50:00,22.67,22.75,22.65,22.73,99600.0,22.67,22.75,22.65,22.73,99600.0
2012-10-04 10:55:00,22.74,22.85,22.67,22.84,94000.0,22.74,22.85,22.67,22.84,94000.0
2012-10-04 11:00:00,22.85,22.99,22.75,22.93,118900.0,22.85,22.99,22.75,22.93,118900.0
2012-10-04 11:05:00,22.94,22.96,22.82,22.91,102300.0,22.94,22.96,22.82,22.91,102300.0
2012-10-04 11:10:00,22.91,22.99,22.87,22.93,130200.0,22.91,22.99,22.87,22.93,130200.0
2012-10-04 11:15:00,22.94,22.97,22.9,22.93,90600.0,22.94,22.97,22.9,22.93,90600.0
2012-10-04 11:20:00,22.95,22.95,22.88,22.9,106000.0,22.95,22.95,22.88,22.9,106000.0
2012-10-04 11:25:00,22.9,22.91,22.56,22.7,234500.0,22.9,22.91,22.56,22.7,234500.0
2012-10-04 11:30:00,22.7,22.77,22.63,22.71,105700.0,22.7,22.77,22.63,22.71,105700.0
2012-10-04 11:35:00,22.7,22.76,22.67,22.72,78800.0,22.7,22.76,22.67,22.72,78800.0
2012-10-04 11:40:00,22.72,22.78,22.68,22.73,80100.0,22.72,22.78,22.68,22.73,80100.0
2012-10-04 11:45:00,22.73,22.75,22.66,22.69,62600.0,22.73,22.75,22.66,22.69,62600.0
2012-10-04 11:50:00,22.71,22.78,22.68,22.71,32200.0,22.71,22.78,22.68,22.71,32200.0
2012-10-04 11:55:00,22.7,22.76,22.7,22.75,26800.0,22.7,22.76,22.7,22.75,26800.0
2012-10-04 12:00:00,22.75,22.85,22.74,22.77,44300.0,22.75,22.85,22.74,22.77,44300.0
2012-10-04 12:05:00,22.78,22.93,22.77,22.88,80200.0,22.78,22.93,22.77,22.88,80200.0
2012-10-04 12:10:00,22.9,22.99,22.88,22.93,73700.0,22.9,22.99,22.88,22.93,73700.0
2012-10-04 12:15:00,22.93,23.08,22.91,23.02,152900.0,22.93,23.08,22.91,23.02,152900.0
2012-10-04 12:20:00,22.98,23.15,22.98,23.11,279000.0,22.98,23.15,22.98,23.11,279000.0
2012-10-04 12:25:00,23.1,23.12,23.0,23.07,80700.0,23.1,23.12,23.0,23.07,80700.0
2012-10-04 12:30:00,23.08,23.13,23.03,23.08,68500.0,23.08,23.13,23.03,23.08,68500.0
2012-10-04 12:35:00,23.06,23.13,22.97,23.0,110400.0,23.06,23.13,22.97,23.0,110400.0
2012-10-04 12:40:00,22.98,23.02,22.76,22.81,90400.0,22.98,23.02,22.76,22.81,90400.0
2012-10-04 12:45:00,22.84,22.87,22.78,22.78,36300.0,22.84,22.87,22.78,22.78,36300.0
2012-10-04 12:50:00,22.78,22.85,22.76,22.78,52900.0,22.78,22.85,22.76,22.78,52900.0
2012-10-04 12:55:00,22.78,22.86,22.76,22.86,32900.0,22.78,22.86,22.76,22.86,32900.0
2012-10-04 13:00:00,22.84,22.91,22.84,22.86,47400.0,22.84,22.91,22.84,22.86,47400.0
2012-10-04 13:05:00,22.86,22.91,22.82,22.84,34800.0,22.86,22.91,22.82,22.84,34800.0
2012-10-04 13:10:00,22.84,22.89,22.71,22.78,36000.0,22.84,22.89,22.71,22.78,36000.0
2012-10-04 13:15:00,22.77,22.85,22.77,22.85,40500.0,22.77,22.85,22.77,22.85,40500.0
2012-10-04 13:20:00,22.83,22.83,22.77,22.77,20700.0,22.83,22.83,22.77,22.77,20700.0
2012-10-04 13:25:00,22.77,22.88,22.77,22.83,18300.0,22.77,22.88,22.77,22.83,18300.0
2012-10-04 13:30:00,22.84,22.94,22.83,22.89,33600.0,22.84,22.94,22.83,22.89,33600.0
2012-10-04 13:35:00,22.89,22.9,22.8,22.84,56400.0,22.89,22.9,22.8,22.84,56400.0
2012-10-04 13:40:00,22.82,22.88,22.73,22.74,31900.0,22.82,22.88,22.73,22.74,31900.0
2012-10-04 13:45:00,22.73,22.81,22.72,22.76,24800.0,22.73,22.81,22.72,22.76,24800.0
2012-10-04 13:50:00,22.76,22.8,22.7,22.7,20900.0,22.76,22.8,22.7,22.7,20900.0
2012-10-04 13:55:00,22.7,22.75,22.69,22.73,30100.0,22.7,22.75,22.69,22.73,30100.0
2012-10-04 14:00:00,22.72,22.76,22.62,22.65,37200.0,22.72,22.76,22.62,22.65,37200.0
2012-10-04 14:05:00,22.64,22.68,22.6,22.68,26600.0,22.64,22.68,22.6,22.68,26600.0
2012-10-04 14:10:00,22.68,22.7,22.63,22.65,25000.0,22.68,22.7,22.63,22.65,25000.0
2012-10-04 14:15:00,22.65,22.7,22.6,22.64,26100.0,22.65,22.7,22.6,22.64,26100.0
2012-10-04 14:20:00,22.65,22.7,22.6,22.62,29800.0,22.65,22.7,22.6,22.62,29800.0
2012-10-04 14:25:00,22.62,22.63,22.56,22.6,21800.0,22.62,22.63,22.56,22.6,21800.0
2012-10-04 14:30:00,22.62,22.7,22.56,22.57,37300.0,22.62,22.7,22.56,22.57,37300.0
2012-10-04 14:35:00,22.58,22.68,22.57,22.68,14100.0,22.58,22.68,22.57,22.68,14100.0
2012-10-04 14:40:00,22.66,22.7,22.64,22.69,25300.0,22.66,22.7,22.64,22.69,25300.0
2012-10-04 14:45:00,22.69,22.73,22.65,22.7,28700.0,22.69,22.73,22.65,22.7,28700.0
2012-10-04 14:50:00,22.7,22.71,22.62,22.62,15300.0,22.7,22.71,22.62,22.62,15300.0
2012-10-04 14:55:00,22.63,22.73,22.63,22.66,17600.0,22.63,22.73,22.63,22.66,17600.0
2012-10-04 15:00:00,22.66,22.75,22.66,22.73,21800.0,22.66,22.75,22.66,22.73,21800.0
2012-10-04 15:05:00,22.74,22.79,22.73,22.78,43700.0,22.74,22.79,22.73,22.78,43700.0
2012-10-04 15:10:00,22.79,22.82,22.73,22.73,49300.0,22.79,22.82,22.73,22.73,49300.0
2012-10-04 15:15:00,22.75,22.87,22.75,22.78,49100.0,22.75,22.87,22.75,22.78,49100.0
2012-10-04 15:20:00,22.79,22.83,22.75,22.76,22900.0,22.79,22.83,22.75,22.76,22900.0
2012-10-04 15:25:00,22.77,22.79,22.75,22.76,24600.0,22.77,22.79,22.75,22.76,24600.0
2012-10-04 15:30:00,22.77,22.77,22.7,22.75,53200.0,22.77,22.77,22.7,22.75,53200.0
2012-10-04 15:35:00,22.74,22.77,22.71,22.74,35100.0,22.74,22.77,22.71,22.74,35100.0
2012-10-04 15:40:00,22.74,22.74,22.6,22.63,136300.0,22.74,22.74,22.6,22.63,136300.0
2012-10-04 15:45:00,22.63,22.63,22.54,22.59,120700.0,22.63,22.63,22.54,22.59,120700.0
2012-10-04 15:50:00,22.6,22.61,22.51,22.54,120900.0,22.6,22.61,22.51,22.54,120900.0
2012-10-04 15:55:00,22.54,22.57,22.47,22.57,314500.0,22.54,22.57,22.47,22.57,314500.0
2012-10-05 09:30:00,21.9,22.12,21.65,21.67,505700.0,21.9,22.12,21.65,21.67,505700.0
2012-10-05 09:35:00,21.66,21.72,21.45,21.52,521100.0,21.66,21.72,21.45,21.52,521100.0
2012-10-05 09:40:00,21.5,21.52,20.41,20.45,890300.0,21.5,21.52,20.41,20.45,890300.0
2012-10-05 09:45:00,20.44,20.86,20.21,20.76,798100.0,20.44,20.86,20.21,20.76,798100.0
2012-10-05 09:50:00,20.76,20.97,20.51,20.84,393400.0,20.76,20.97,20.51,20.84,393400.0
2012-10-05 09:55:00,20.84,20.97,20.75,20.92,185800.0,20.84,20.97,20.75,20.92,185800.0
2012-10-05 10:00:00,20.89,20.92,20.8,20.89,147600.0,20.89,20.92,20.8,20.89,147600.0
2012-10-05 10:05:00,20.9,21.05,20.74,20.74,281700.0,20.9,21.05,20.74,20.74,281700.0
2012-10-05 10:10:00,20.73,20.79,20.65,20.7,212300.0,20.73,20.79,20.65,20.7,212300.0
2012-10-05 10:15:00,20.71,20.87,20.66,20.8,136900.0,20.71,20.87,20.66,20.8,136900.0
2012-10-05 10:20:00,20.8,20.81,20.63,20.69,176400.0,20.8,20.81,20.63,20.69,176400.0
2012-10-05 10:25:00,20.7,20.88,20.65,20.83,124700.0,20.7,20.88,20.65,20.83,124700.0
2012-10-05 10:30:00,20.83,20.84,20.68,20.74,77700.0,20.83,20.84,20.68,20.74,77700.0
2012-10-05 10:35:00,20.71,20.74,20.53,20.55,146700.0,20.71,20.74,20.53,20.55,146700.0
2012-10-05 10:40:00,20.55,20.57,20.46,20.46,158200.0,20.55,20.57,20.46,20.46,158200.0
2012-10-05 10:45:00,20.47,20.62,20.45,20.47,164800.0,20.47,20.62,20.45,20.47,164800.0
2012-10-05 10:50:00,20.47,20.59,20.44,20.44,131200.0,20.47,20.59,20.44,20.44,131200.0
2012-10-05 10:55:00,20.44,20.57,20.44,20.49,124500.0,20.44,20.57,20.44,20.49,124500.0
2012-10-05 11:00:00,20.49,20.52,20.39,20.4,116500.0,20.49,20.52,20.39,20.4,116500.0
2012-10-05 11:05:00,20.4,20.42,20.25,20.27,360900.0,20.4,20.42,20.25,20.27,360900.0
2012-10-05 11:10:00,20.26,20.31,20.12,20.12,363100.0,20.26,20.31,20.12,20.12,363100.0
2012-10-05 11:15:00,20.13,20.37,20.11,20.25,291400.0,20.13,20.37,20.11,20.25,291400.0
2012-10-05 11:20:00,20.26,20.29,20.11,20.11,180800.0,20.26,20.29,20.11,20.11,180800.0
2012-10-05 11:25:00,20.12,20.25,20.11,20.22,110500.0,20.12,20.25,20.11,20.22,110500.0
2012-10-05 11:30:00,20.21,20.25,20.16,20.23,77400.0,20.21,20.25,20.16,20.23,77400.0
2012-10-05 11:35:00,20.22,20.34,20.18,20.22,113000.0,20.22,20.34,20.18,20.22,113000.0
2012-10-05 11:40:00,20.22,20.24,20.12,20.14,183300.0,20.22,20.24,20.12,20.14,183300.0
2012-10-05 11:45:00,20.16,20.18,20.01,20.01,167200.0,20.16,20.18,20.01,20.01,167200.0
2012-10-05 11:50:00,20.02,20.02,19.85,19.86,326100.0,20.02,20.02,19.85,19.86,326100.0
2012-10-05 11:55:00,19.85,19.95,19.81,19.93,182500.0,19.85,19.95,19.81,19.93,182500.0
2012-10-05 12:00:00,19.92,20.01,19.84,19.91,162100.0,19.92,20.01,19.84,19.91,162100.0
2012-10-05 12:05:00,19.9,19.99,19.9,19.98,101000.0,19.9,19.99,19.9,19.98,101000.0
2012-10-05 12:10:00,19.99,20.0,19.92,19.95,131800.0,19.99,20.0,19.92,19.95,131800.0
2012-10-05 12:15:00,19.96,19.96,19.81,19.82,159900.0,19.96,19.96,19.81,19.82,159900.0
2012-10-05 12:20:00,19.83,19.95,19.82,19.86,118000.0,19.83,19.95,19.82,19.86,118000.0
2012-10-05 12:25:00,19.85,19.86,19.68,19.83,415200.0,19.85,19.86,19.68,19.83,415200.0
2012-10-05 12:30:00,19.83,19.88,19.75,19.78,110700.0,19.83,19.88,19.75,19.78,110700.0
2012-10-05 12:35:00,19.77,19.95,19.76,19.93,151900.0,19.77,19.95,19.76,19.93,151900.0
2012-10-05 12:40:00,19.93,19.98,19.91,19.94,182200.0,19.93,19.98,19.91,19.94,182200.0
2012-10-05 12:45:00,19.93,20.03,19.88,19.98,162600.0,19.93,20.03,19.88,19.98,162600.0
2012-10-05 12:50:00,19.98,20.02,19.84,19.92,242900.0,19.98,20.02,19.84,19.92,242900.0
2012-10-05 12:55:00,19.91,19.99,19.88,19.99,216400.0,19.91,19.99,19.88,19.99,216400.0
2012-10-05 13:00:00,19.99,20.29,19.96,20.24,489500.0,19.99,20.29,19.96,20.24,489500.0
2012-10-05 13:05:00,20.24,20.25,20.12,20.23,82600.0,20.24,20.25,20.12,20.23,82600.0
2012-10-05 13:10:00,20.23,20.33,20.12,20.31,119500.0,20.23,20.33,20.12,20.31,119500.0
2012-10-05 13:15:00,20.31,20.4,20.25,20.35,166000.0,20.31,20.4,20.25,20.35,166000.0
2012-10-05 13:20:00,20.35,20.37,20.18,20.19,159400.0,20.35,20.37,20.18,20.19,159400.0
2012-10-05 13:25:00,20.2,20.22,20.06,20.11,138800.0,20.2,20.22,20.06,20.11,138800.0
2012-10-05 13:30:00,20.11,20.17,20.07,20.15,78400.0,20.11,20.17,20.07,20.15,78400.0
2012-10-05 13:35:00,20.15,20.18,20.07,20.14,116400.0,20.15,20.18,20.07,20.14,116400.0
2012-10-05 13:40:00,20.15,20.15,20.05,20.09,61600.0,20.15,20.15,20.05,20.09,61600.0
2012-10-05 13:45:00,20.09,20.12,20.01,20.05,63600.0,20.09,20.12,20.01,20.05,63600.0
2012-10-05 13:50:00,20.05,20.09,20.01,20.05,79600.0,20.05,20.09,20.01,20.05,79600.0
2012-10-05 13:55:00,20.04,20.15,20.04,20.13,62200.0,20.04,20.15,20.04,20.13,62200.0
2012-10-05 14:00:00,20.14,20.18,20.09,20.15,34200.0,20.14,20.18,20.09,20.15,34200.0
2012-10-05 14:05:00,20.14,20.15,20.05,20.05,44000.0,20.14,20.15,20.05,20.05,44000.0
2012-10-05 14:10:00,20.05,20.05,19.91,19.95,197400.0,20.05,20.05,19.91,19.95,197400.0
2012-10-05 14:15:00,19.95,20.05,19.92,19.96,62200.0,19.95,20.05,19.92,19.96,62200.0
2012-10-05 14:20:00,19.96,20.04,19.95,20.02,26800.0,19.96,20.04,19.95,20.02,26800.0
2012-10-05 14:25:00,20.02,20.02,19.85,19.89,145200.0,20.02,20.02,19.85,19.89,145200.0
2012-10-05 14:30:00,19.89,19.96,19.86,19.93,77200.0,19.89,19.96,19.86,19.93,77200.0
2012-10-05 14:35:00,19.94,19.96,19.87,19.91,52700.0,19.94,19.96,19.87,19.91,52700.0
2012-10-05 14:40:00,19.91,19.96,19.86,19.95,62500.0,19.91,19.96,19.86,19.95,62500.0
2012-10-05 14:45:00,19.95,19.96,19.88,19.89,74100.0,19.95,19.96,19.88,19.89,74100.0
2012-10-05 14:50:00,19.89,19.93,19.84,19.85,139200.0,19.89,19.93,19.84,19.85,139200.0
2012-10-05 14:55:00,19.85,19.88,19.81,19.84,143400.0,19.85,19.88,19.81,19.84,143400.0
2012-10-05 15:00:00,19.84,19.86,19.81,19.86,99000.0,19.84,19.86,19.81,19.86,99000.0
2012-10-05 15:05:00,19.86,19.92,19.83,19.92,96400.0,19.86,19.92,19.83,19.92,96400.0
2012-10-05 15:10:00,19.91,19.93,19.88,19.93,58100.0,19.91,19.93,19.88,19.93,58100.0
2012-10-05 15:15:00,19.93,20.09,19.92,20.08,191800.0,19.93,20.09,19.92,20.08,191800.0
2012-10-05 15:20:00,20.08,20.19,20.06,20.11,128200.0,20.08,20.19,20.06,20.11,128200.0
2012-10-05 15:25:00,20.12,20.26,20.12,20.26,135400.0,20.12,20.26,20.12,20.26,135400.0
2012-10-05 15:30:00,20.26,20.3,20.11,20.15,125500.0,20.26,20.3,20.11,20.15,125500.0
2012-10-05 15:35:00,20.15,20.16,19.99,20.05,130800.0,20.15,20.16,19.99,20.05,130800.0
2012-10-05 15:40:00,20.05,20.1,20.02,20.02,92800.0,20.05,20.1,20.02,20.02,92800.0
2012-10-05 15:45:00,20.02,20.08,19.97,20.07,141500.0,20.02,20.08,19.97,20.07,141500.0
2012-10-05 15:50:00,20.08,20.15,20.03,20.06,281100.0,20.08,20.15,20.03,20.06,281100.0
2012-10-05 15:55:00,20.06,20.11,20.03,20.07,322300.0,20.06,20.11,20.03,20.07,322300.0
2012-10-08 09:30:00,20.31,20.63,20.22,20.41,435200.0,20.31,20.63,20.22,20.41,435200.0
2012-10-08 09:35:00,20.4,20.75,20.4,20.66,207800.0,20.4,20.75,20.4,20.66,207800.0
2012-10-08 09:40:00,20.66,20.74,20.5,20.72,205600.0,20.66,20.74,20.5,20.72,205600.0
2012-10-08 09:45:00,20.73,20.9,20.66,20.73,222700.0,20.73,20.9,20.66,20.73,222700.0
2012-10-08 09:50:00,20.73,20.77,20.55,20.77,103400.0,20.73,20.77,20.55,20.77,103400.0
2012-10-08 09:55:00,20.77,20.84,20.68,20.73,105900.0,20.77,20.84,20.68,20.73,105900.0
2012-10-08 10:00:00,20.7,20.77,20.58,20.73,70800.0,20.7,20.77,20.58,20.73,70800.0
2012-10-08 10:05:00,20.72,20.79,20.72,20.75,48200.0,20.72,20.79,20.72,20.75,48200.0
2012-10-08 10:10:00,20.75,20.87,20.73,20.87,85300.0,20.75,20.87,20.73,20.87,85300.0
2012-10-08 10:15:00,20.86,20.94,20.8,20.91,107200.0,20.86,20.94,20.8,20.91,107200.0
2012-10-08 10:20:00,20.89,20.92,20.72,20.76,64000.0,20.89,20.92,20.72,20.76,64000.0
2012-10-08 10:25:00,20.74,20.86,20.66,20.86,58100.0,20.74,20.86,20.66,20.86,58100.0
2012-10-08 10:30:00,20.87,20.87,20.76,20.82,25700.0,20.87,20.87,20.76,20.82,25700.0
2012-10-08 10:35:00,20.82,20.87,20.75,20.87,29700.0,20.82,20.87,20.75,20.87,29700.0
2012-10-08 10:40:00,20.86,20.94,20.82,20.88,80500.0,20.86,20.94,20.82,20.88,80500.0
2012-10-08 10:45:00,20.88,20.9,20.81,20.86,44600.0,20.88,20.9,20.81,20.86,44600.0
2012-10-08 10:50:00,20.86,20.86,20.78,20.79,42200.0,20.86,20.86,20.78,20.79,42200.0
2012-10-08 10:55:00,20.78,20.82,20.71,20.78,53700.0,20.78,20.82,20.71,20.78,53700.0
2012-10-08 11:00:00,20.78,20.84,20.76,20.79,35100.0,20.78,20.84,20.76,20.79,35100.0
2012-10-08 11:05:00,20.78,20.79,20.67,20.67,46700.0,20.78,20.79,20.67,20.67,46700.0
2012-10-08 11:10:00,20.68,20.77,20.61,20.77,58700.0,20.68,20.77,20.61,20.77,58700.0
2012-10-08 11:15:00,20.77,20.77,20.67,20.69,23400.0,20.77,20.77,20.67,20.69,23400.0
2012-10-08 11:20:00,20.7,20.76,20.68,20.72,45700.0,20.7,20.76,20.68,20.72,45700.0
2012-10-08 11:25:00,20.71,20.73,20.66,20.71,22300.0,20.71,20.73,20.66,20.71,22300.0
2012-10-08 11:30:00,20.7,20.71,20.66,20.67,16000.0,20.7,20.71,20.66,20.67,16000.0
2012-10-08 11:35:00,20.66,20.68,20.53,20.56,48100.0,20.66,20.68,20.53,20.56,48100.0
2012-10-08 11:40:00,20.57,20.62,20.55,20.58,37600.0,20.57,20.62,20.55,20.58,37600.0
2012-10-08 11:45:00,20.59,20.6,20.57,20.59,55600.0,20.59,20.6,20.57,20.59,55600.0
2012-10-08 11:50:00,20.57,20.57,20.5,20.55,64800.0,20.57,20.57,20.5,20.55,64800.0
2012-10-08 11:55:00,20.55,20.55,20.43,20.45,85500.0,20.55,20.55,20.43,20.45,85500.0
2012-10-08 12:00:00,20.44,20.47,20.36,20.37,45700.0,20.44,20.47,20.36,20.37,45700.0
2012-10-08 12:05:00,20.37,20.41,20.35,20.38,49600.0,20.37,20.41,20.35,20.38,49600.0
2012-10-08 12:10:00,20.38,20.4,20.31,20.35,45700.0,20.38,20.4,20.31,20.35,45700.0
2012-10-08 12:15:00,20.35,20.35,20.21,20.3,102800.0,20.35,20.35,20.21,20.3,102800.0
2012-10-08 12:20:00,20.3,20.3,20.19,20.22,50400.0,20.3,20.3,20.19,20.22,50400.0
2012-10-08 12:25:00,20.21,20.29,20.2,20.26,49000.0,20.21,20.29,20.2,20.26,49000.0
2012-10-08 12:30:00,20.27,20.33,20.23,20.32,38700.0,20.27,20.33,20.23,20.32,38700.0
2012-10-08 12:35:00,20.32,20.39,20.32,20.38,61800.0,20.32,20.39,20.32,20.38,61800.0
2012-10-08 12:40:00,20.38,20.42,20.34,20.38,35900.0,20.38,20.42,20.34,20.38,35900.0
2012-10-08 12:45:00,20.37,20.38,20.33,20.37,10100.0,20.37,20.38,20.33,20.37,10100.0
2012-10-08 12:50:00,20.37,20.44,20.35,20.37,23400.0,20.37,20.44,20.35,20.37,23400.0
2012-10-08 12:55:00,20.36,20.45,20.36,20.43,19600.0,20.36,20.45,20.36,20.43,19600.0
2012-10-08 13:00:00,20.41,20.44,20.35,20.36,22400.0,20.41,20.44,20.35,20.36,22400.0
2012-10-08 13:05:00,20.36,20.44,20.34,20.39,56000.0,20.36,20.44,20.34,20.39,56000.0
2012-10-08 13:10:00,20.39,20.41,20.35,20.41,12200.0,20.39,20.41,20.35,20.41,12200.0
2012-10-08 13:15:00,20.39,20.42,20.27,20.27,27200.0,20.39,20.42,20.27,20.27,27200.0
2012-10-08 13:20:00,20.27,20.28,20.21,20.26,48200.0,20.27,20.28,20.21,20.26,48200.0
2012-10-08 13:25:00,20.26,20.31,20.22,20.25,17500.0,20.26,20.31,20.22,20.25,17500.0
2012-10-08 13:30:00,20.25,20.27,20.21,20.23,29100.0,20.25,20.27,20.21,20.23,29100.0
2012-10-08 13:35:00,20.23,20.3,20.21,20.28,32200.0,20.23,20.3,20.21,20.28,32200.0
2012-10-08 13:40:00,20.28,20.3,20.26,20.28,11400.0,20.28,20.3,20.26,20.28,11400.0
2012-10-08 13:45:00,20.29,20.3,20.27,20.29,23300.0,20.29,20.3,20.27,20.29,23300.0
2012-10-08 13:50:00,20.29,20.29,20.24,20.25,44400.0,20.29,20.29,20.24,20.25,44400.0
2012-10-08 13:55:00,20.26,20.26,20.23,20.25,17400.0,20.26,20.26,20.23,20.25,17400.0
2012-10-08 14:00:00,20.25,20.25,20.22,20.22,16800.0,20.25,20.25,20.22,20.22,16800.0
2012-10-08 14:05:00,20.23,20.24,20.14,20.18,49500.0,20.23,20.24,20.14,20.18,49500.0
2012-10-08 14:10:00,20.17,20.22,20.14,20.2,37500.0,20.17,20.22,20.14,20.2,37500.0
2012-10-08 14:15:00,20.2,20.27,20.2,20.27,32600.0,20.2,20.27,20.2,20.27,32600.0
2012-10-08 14:20:00,20.28,20.33,20.23,20.23,35900.0,20.28,20.33,20.23,20.23,35900.0
2012-10-08 14:25:00,20.23,20.27,20.23,20.24,8600.0,20.23,20.27,20.23,20.24,8600.0
2012-10-08 14:30:00,20.25,20.29,20.22,20.22,20500.0,20.25,20.29,20.22,20.22,20500.0
2012-10-08 14:35:00,20.23,20.27,20.18,20.26,35100.0,20.23,20.27,20.18,20.26,35100.0
2012-10-08 14:40:00,20.26,20.28,20.23,20.26,30300.0,20.26,20.28,20.23,20.26,30300.0
2012-10-08 14:45:00,20.27,20.36,20.25,20.36,30300.0,20.27,20.36,20.25,20.36,30300.0
2012-10-08 14:50:00,20.36,20.39,20.33,20.35,53200.0,20.36,20.39,20.33,20.35,53200.0
2012-10-08 14:55:00,20.33,20.35,20.28,20.28,15700.0,20.33,20.35,20.28,20.28,15700.0
2012-10-08 15:00:00,20.28,20.32,20.28,20.29,49600.0,20.28,20.32,20.28,20.29,49600.0
2012-10-08 15:05:00,20.3,20.35,20.28,20.33,48000.0,20.3,20.35,20.28,20.33,48000.0
2012-10-08 15:10:00,20.32,20.37,20.31,20.36,21700.0,20.32,20.37,20.31,20.36,21700.0
2012-10-08 15:15:00,20.36,20.4,20.35,20.38,32600.0,20.36,20.4,20.35,20.38,32600.0
2012-10-08 15:20:00,20.39,20.39,20.34,20.35,21400.0,20.39,20.39,20.34,20.35,21400.0
2012-10-08 15:25:00,20.36,20.38,20.33,20.34,20100.0,20.36,20.38,20.33,20.34,20100.0
2012-10-08 15:30:00,20.33,20.36,20.33,20.34,38900.0,20.33,20.36,20.33,20.34,38900.0
2012-10-08 15:35:00,20.35,20.37,20.31,20.33,54600.0,20.35,20.37,20.31,20.33,54600.0
2012-10-08 15:40:00,20.33,20.34,20.23,20.24,88000.0,20.33,20.34,20.23,20.24,88000.0
2012-10-08 15:45:00,20.25,20.31,20.25,20.31,59000.0,20.25,20.31,20.25,20.31,59000.0
2012-10-08 15:50:00,20.3,20.32,20.25,20.3,85800.0,20.3,20.32,20.25,20.3,85800.0
2012-10-08 15:55:00,20.29,20.3,20.24,20.25,119800.0,20.29,20.3,20.24,20.25,119800.0
2012-10-09 09:30:00,20.4,20.49,20.18,20.33,114000.0,20.4,20.49,20.18,20.33,114000.0
2012-10-09 09:35:00,20.35,20.54,20.35,20.46,159600.0,20.35,20.54,20.35,20.46,159600.0
2012-10-09 09:40:00,20.46,20.5,20.15,20.35,166900.0,20.46,20.5,20.15,20.35,166900.0
2012-10-09 09:45:00,20.34,20.67,20.32,20.54,156800.0,20.34,20.67,20.32,20.54,156800.0
2012-10-09 09:50:00,20.53,20.6,20.43,20.49,71400.0,20.53,20.6,20.43,20.49,71400.0
2012-10-09 09:55:00,20.52,20.7,20.48,20.68,113600.0,20.52,20.7,20.48,20.68,113600.0
2012-10-09 10:00:00,20.69,20.79,20.64,20.79,149800.0,20.69,20.79,20.64,20.79,149800.0
2012-10-09 10:05:00,20.79,20.95,20.68,20.72,240000.0,20.79,20.95,20.68,20.72,240000.0
2012-10-09 10:10:00,20.71,20.84,20.62,20.8,69100.0,20.71,20.84,20.62,20.8,69100.0
2012-10-09 10:15:00,20.79,20.95,20.77,20.93,76800.0,20.79,20.95,20.77,20.93,76800.0
2012-10-09 10:20:00,20.92,20.93,20.78,20.8,44900.0,20.92,20.93,20.78,20.8,44900.0
2012-10-09 10:25:00,20.8,20.84,20.78,20.79,18400.0,20.8,20.84,20.78,20.79,18400.0
2012-10-09 10:30:00,20.81,20.82,20.69,20.7,51700.0,20.81,20.82,20.69,20.7,51700.0
2012-10-09 10:35:00,20.7,20.75,20.67,20.72,41600.0,20.7,20.75,20.67,20.72,41600.0
2012-10-09 10:40:00,20.72,20.81,20.63,20.77,84900.0,20.72,20.81,20.63,20.77,84900.0
2012-10-09 10:45:00,20.78,20.81,20.59,20.65,101700.0,20.78,20.81,20.59,20.65,101700.0
2012-10-09 10:50:00,20.66,20.66,20.51,20.57,135700.0,20.66,20.66,20.51,20.57,135700.0
2012-10-09 10:55:00,20.57,20.6,20.52,20.52,116000.0,20.57,20.6,20.52,20.52,116000.0
2012-10-09 11:00:00,20.52,20.52,20.29,20.3,143900.0,20.52,20.52,20.29,20.3,143900.0
2012-10-09 11:05:00,20.3,20.39,20.21,20.21,77300.0,20.3,20.39,20.21,20.21,77300.0
2012-10-09 11:10:00,20.21,20.38,20.2,20.3,69500.0,20.21,20.38,20.2,20.3,69500.0
2012-10-09 11:15:00,20.3,20.33,20.23,20.27,48800.0,20.3,20.33,20.23,20.27,48800.0
2012-10-09 11:20:00,20.26,20.43,20.26,20.34,112200.0,20.26,20.43,20.26,20.34,112200.0
2012-10-09 11:25:00,20.34,20.45,20.34,20.35,83900.0,20.34,20.45,20.34,20.35,83900.0
2012-10-09 11:30:00,20.37,20.39,20.29,20.31,110000.0,20.37,20.39,20.29,20.31,110000.0
2012-10-09 11:35:00,20.33,20.35,20.26,20.31,106800.0,20.33,20.35,20.26,20.31,106800.0
2012-10-09 11:40:00,20.3,20.36,20.25,20.28,75100.0,20.3,20.36,20.25,20.28,75100.0
2012-10-09 11:45:00,20.29,20.29,20.12,20.21,93100.0,20.29,20.29,20.12,20.21,93100.0
2012-10-09 11:50:00,20.21,20.27,20.18,20.24,48700.0,20.21,20.27,20.18,20.24,48700.0
2012-10-09 11:55:00,20.23,20.25,20.18,20.25,31900.0,20.23,20.25,20.18,20.25,31900.0
2012-10-09 12:00:00,20.25,20.26,20.2,20.21,37100.0,20.25,20.26,20.2,20.21,37100.0
2012-10-09 12:05:00,20.21,20.26,20.19,20.19,57600.0,20.21,20.26,20.19,20.19,57600.0
2012-10-09 12:10:00,20.2,20.29,20.17,20.26,35700.0,20.2,20.29,20.17,20.26,35700.0
2012-10-09 12:15:00,20.26,20.34,20.25,20.3,81500.0,20.26,20.34,20.25,20.3,81500.0
2012-10-09 12:20:00,20.29,20.31,20.26,20.28,40000.0,20.29,20.31,20.26,20.28,40000.0
2012-10-09 12:25:00,20.28,20.32,20.25,20.28,41300.0,20.28,20.32,20.25,20.28,41300.0
2012-10-09 12:30:00,20.26,20.33,20.23,20.28,33800.0,20.26,20.33,20.23,20.28,33800.0
2012-10-09 12:35:00,20.29,20.36,20.29,20.33,20900.0,20.29,20.36,20.29,20.33,20900.0
2012-10-09 12:40:00,20.33,20.43,20.28,20.37,32800.0,20.33,20.43,20.28,20.37,32800.0
2012-10-09 12:45:00,20.38,20.41,20.34,20.35,23600.0,20.38,20.41,20.34,20.35,23600.0
2012-10-09 12:50:00,20.35,20.38,20.33,20.33,9900.0,20.35,20.38,20.33,20.33,9900.0
2012-10-09 12:55:00,20.34,20.35,20.34,20.34,8600.0,20.34,20.35,20.34,20.34,8600.0
2012-10-09 13:00:00,20.34,20.34,20.29,20.29,19300.0,20.34,20.34,20.29,20.29,19300.0
2012-10-09 13:05:00,20.29,20.39,20.29,20.37,19100.0,20.29,20.39,20.29,20.37,19100.0
2012-10-09 13:10:00,20.38,20.42,20.37,20.42,10300.0,20.38,20.42,20.37,20.42,10300.0
2012-10-09 13:15:00,20.42,20.46,20.39,20.43,39100.0,20.42,20.46,20.39,20.43,39100.0
2012-10-09 13:20:00,20.45,20.47,20.42,20.46,34100.0,20.45,20.47,20.42,20.46,34100.0
2012-10-09 13:25:00,20.45,20.49,20.45,20.47,26800.0,20.45,20.49,20.45,20.47,26800.0
2012-10-09 13:30:00,20.47,20.48,20.41,20.43,22500.0,20.47,20.48,20.41,20.43,22500.0
2012-10-09 13:35:00,20.45,20.5,20.45,20.5,18500.0,20.45,20.5,20.45,20.5,18500.0
2012-10-09 13:40:00,20.51,20.54,20.48,20.52,17000.0,20.51,20.54,20.48,20.52,17000.0
2012-10-09 13:45:00,20.53,20.81,20.52,20.75,227900.0,20.53,20.81,20.52,20.75,227900.0
2012-10-09 13:50:00,20.75,20.82,20.62,20.72,83700.0,20.75,20.82,20.62,20.72,83700.0
2012-10-09 13:55:00,20.72,20.83,20.65,20.82,88500.0,20.72,20.83,20.65,20.82,88500.0
2012-10-09 14:00:00,20.82,20.88,20.78,20.84,102300.0,20.82,20.88,20.78,20.84,102300.0
2012-10-09 14:05:00,20.86,21.13,20.86,21.11,241200.0,20.86,21.13,20.86,21.11,241200.0
2012-10-09 14:10:00,21.09,21.09,20.92,20.99,124200.0,21.09,21.09,20.92,20.99,124200.0
2012-10-09 14:15:00,20.98,21.0,20.84,20.87,96300.0,20.98,21.0,20.84,20.87,96300.0
2012-10-09 14:20:00,20.86,20.89,20.85,20.87,94000.0,20.86,20.89,20.85,20.87,94000.0
2012-10-09 14:25:00,20.88,20.93,20.86,20.87,45300.0,20.88,20.93,20.86,20.87,45300.0
2012-10-09 14:30:00,20.86,20.87,20.75,20.81,121600.0,20.86,20.87,20.75,20.81,121600.0
2012-10-09 14:35:00,20.81,20.89,20.81,20.86,21400.0,20.81,20.89,20.81,20.86,21400.0
2012-10-09 14:40:00,20.86,20.86,20.75,20.76,40400.0,20.86,20.86,20.75,20.76,40400.0
2012-10-09 14:45:00,20.77,20.87,20.76,20.86,30100.0,20.77,20.87,20.76,20.86,30100.0
2012-10-09 14:50:00,20.86,20.87,20.76,20.83,24700.0,20.86,20.87,20.76,20.83,24700.0
2012-10-09 14:55:00,20.82,20.84,20.77,20.8,25100.0,20.82,20.84,20.77,20.8,25100.0
2012-10-09 15:00:00,20.81,20.89,20.8,20.88,38100.0,20.81,20.89,20.8,20.88,38100.0
2012-10-09 15:05:00,20.88,20.91,20.86,20.91,33900.0,20.88,20.91,20.86,20.91,33900.0
2012-10-09 15:10:00,20.93,20.94,20.8,20.83,40300.0,20.93,20.94,20.8,20.83,40300.0
2012-10-09 15:15:00,20.84,20.87,20.75,20.77,46300.0,20.84,20.87,20.75,20.77,46300.0
2012-10-09 15:20:00,20.78,20.85,20.75,20.76,56600.0,20.78,20.85,20.75,20.76,56600.0
2012-10-09 15:25:00,20.76,20.77,20.75,20.77,60400.0,20.76,20.77,20.75,20.77,60400.0
2012-10-09 15:30:00,20.77,20.81,20.75,20.75,64600.0,20.77,20.81,20.75,20.75,64600.0
2012-10-09 15:35:00,20.76,20.8,20.76,20.77,42300.0,20.76,20.8,20.76,20.77,42300.0
2012-10-09 15:40:00,20.77,20.83,20.75,20.82,50200.0,20.77,20.83,20.75,20.82,50200.0
2012-10-09 15:45:00,20.81,20.82,20.78,20.8,45400.0,20.81,20.82,20.78,20.8,45400.0
2012-10-09 15:50:00,20.8,20.85,20.8,20.81,75400.0,20.8,20.85,20.8,20.81,75400.0
2012-10-09 15:55:00,20.81,20.83,20.76,20.8,142000.0,20.81,20.83,20.76,20.8,142000.0
2012-10-10 09:30:00,20.85,20.91,20.71,20.77,150700.0,20.85,20.91,20.71,20.77,150700.0
2012-10-10 09:35:00,20.78,20.78,20.58,20.64,124600.0,20.78,20.78,20.58,20.64,124600.0
2012-10-10 09:40:00,20.65,20.67,20.56,20.65,144200.0,20.65,20.67,20.56,20.65,144200.0
2012-10-10 09:45:00,20.65,21.06,20.64,21.06,165900.0,20.65,21.06,20.64,21.06,165900.0
2012-10-10 09:50:00,21.04,21.29,20.95,20.95,170000.0,21.04,21.29,20.95,20.95,170000.0
2012-10-10 09:55:00,20.95,20.95,20.74,20.86,88600.0,20.95,20.95,20.74,20.86,88600.0
2012-10-10 10:00:00,20.89,20.94,20.8,20.81,85700.0,20.89,20.94,20.8,20.81,85700.0
2012-10-10 10:05:00,20.82,21.15,20.81,21.03,113400.0,20.82,21.15,20.81,21.03,113400.0
2012-10-10 10:10:00,21.06,21.25,21.06,21.15,150300.0,21.06,21.25,21.06,21.15,150300.0
2012-10-10 10:15:00,21.15,21.19,21.04,21.12,89700.0,21.15,21.19,21.04,21.12,89700.0
2012-10-10 10:20:00,21.12,21.19,21.06,21.1,104400.0,21.12,21.19,21.06,21.1,104400.0
2012-10-10 10:25:00,21.11,21.19,21.03,21.06,145300.0,21.11,21.19,21.03,21.06,145300.0
2012-10-10 10:30:00,21.06,21.11,20.8,20.86,194700.0,21.06,21.11,20.8,20.86,194700.0
2012-10-10 10:35:00,20.86,20.93,20.77,20.79,75600.0,20.86,20.93,20.77,20.79,75600.0
2012-10-10 10:40:00,20.8,20.84,20.66,20.69,107100.0,20.8,20.84,20.66,20.69,107100.0
2012-10-10 10:45:00,20.69,20.76,20.66,20.73,92700.0,20.69,20.76,20.66,20.73,92700.0
2012-10-10 10:50:00,20.73,20.88,20.73,20.87,60300.0,20.73,20.88,20.73,20.87,60300.0
2012-10-10 10:55:00,20.87,20.95,20.83,20.87,123700.0,20.87,20.95,20.83,20.87,123700.0
2012-10-10 11:00:00,20.87,20.89,20.72,20.8,93100.0,20.87,20.89,20.72,20.8,93100.0
2012-10-10 11:05:00,20.8,20.84,20.73,20.81,51300.0,20.8,20.84,20.73,20.81,51300.0
2012-10-10 11:10:00,20.8,20.84,20.74,20.81,76900.0,20.8,20.84,20.74,20.81,76900.0
2012-10-10 11:15:00,20.8,20.81,20.7,20.72,55400.0,20.8,20.81,20.7,20.72,55400.0
2012-10-10 11:20:00,20.71,20.75,20.68,20.68,59200.0,20.71,20.75,20.68,20.68,59200.0
2012-10-10 11:25:00,20.68,20.76,20.67,20.73,81900.0,20.68,20.76,20.67,20.73,81900.0
2012-10-10 11:30:00,20.72,20.82,20.7,20.81,70100.0,20.72,20.82,20.7,20.81,70100.0
2012-10-10 11:35:00,20.79,20.85,20.79,20.85,43200.0,20.79,20.85,20.79,20.85,43200.0
2012-10-10 11:40:00,20.85,20.89,20.82,20.83,42400.0,20.85,20.89,20.82,20.83,42400.0
2012-10-10 11:45:00,20.82,20.84,20.75,20.82,13500.0,20.82,20.84,20.75,20.82,13500.0
2012-10-10 11:50:00,20.82,20.86,20.76,20.8,45700.0,20.82,20.86,20.76,20.8,45700.0
2012-10-10 11:55:00,20.81,20.82,20.78,20.79,23300.0,20.81,20.82,20.78,20.79,23300.0
2012-10-10 12:00:00,20.79,20.83,20.76,20.79,61200.0,20.79,20.83,20.76,20.79,61200.0
2012-10-10 12:05:00,20.78,20.79,20.72,20.77,12700.0,20.78,20.79,20.72,20.77,12700.0
2012-10-10 12:10:00,20.77,20.83,20.76,20.78,30000.0,20.77,20.83,20.76,20.78,30000.0
2012-10-10 12:15:00,20.77,20.85,20.75,20.78,35900.0,20.77,20.85,20.75,20.78,35900.0
2012-10-10 12:20:00,20.78,20.9,20.75,20.9,52600.0,20.78,20.9,20.75,20.9,52600.0
2012-10-10 12:25:00,20.88,20.96,20.88,20.95,46200.0,20.88,20.96,20.88,20.95,46200.0
2012-10-10 12:30:00,20.94,20.98,20.91,20.91,54000.0,20.94,20.98,20.91,20.91,54000.0
2012-10-10 12:35:00,20.91,21.04,20.91,20.99,76700.0,20.91,21.04,20.91,20.99,76700.0
2012-10-10 12:40:00,20.98,20.98,20.91,20.94,24500.0,20.98,20.98,20.91,20.94,24500.0
2012-10-10 12:45:00,20.94,20.96,20.9,20.92,36500.0,20.94,20.96,20.9,20.92,36500.0
2012-10-10 12:50:00,20.94,21.02,20.94,21.02,34600.0,20.94,21.02,20.94,21.02,34600.0
2012-10-10 12:55:00,21.0,21.0,20.9,20.92,24700.0,21.0,21.0,20.9,20.92,24700.0
2012-10-10 13:00:00,20.92,20.93,20.88,20.91,10800.0,20.92,20.93,20.88,20.91,10800.0
2012-10-10 13:05:00,20.91,20.93,20.88,20.93,32400.0,20.91,20.93,20.88,20.93,32400.0
2012-10-10 13:10:00,20.93,20.97,20.93,20.93,18700.0,20.93,20.97,20.93,20.93,18700.0
2012-10-10 13:15:00,20.94,21.01,20.94,20.98,26300.0,20.94,21.01,20.94,20.98,26300.0
2012-10-10 13:20:00,20.98,20.98,20.92,20.94,20500.0,20.98,20.98,20.92,20.94,20500.0
2012-10-10 13:25:00,20.95,20.96,20.9,20.96,38800.0,20.95,20.96,20.9,20.96,38800.0
2012-10-10 13:30:00,20.95,21.04,20.92,20.99,30200.0,20.95,21.04,20.92,20.99,30200.0
2012-10-10 13:35:00,20.98,21.03,20.97,21.0,24500.0,20.98,21.03,20.97,21.0,24500.0
2012-10-10 13:40:00,20.99,21.0,20.93,20.93,26400.0,20.99,21.0,20.93,20.93,26400.0
2012-10-10 13:45:00,20.93,21.03,20.92,21.01,19800.0,20.93,21.03,20.92,21.01,19800.0
2012-10-10 13:50:00,21.01,21.01,20.93,20.95,19100.0,21.01,21.01,20.93,20.95,19100.0
2012-10-10 13:55:00,20.95,20.97,20.95,20.96,23400.0,20.95,20.97,20.95,20.96,23400.0
2012-10-10 14:00:00,20.96,21.03,20.96,21.01,62400.0,20.96,21.03,20.96,21.01,62400.0
2012-10-10 14:05:00,21.02,21.05,21.0,21.01,32400.0,21.02,21.05,21.0,21.01,32400.0
2012-10-10 14:10:00,21.01,21.02,20.93,20.98,19400.0,21.01,21.02,20.93,20.98,19400.0
2012-10-10 14:15:00,20.98,21.04,20.97,21.03,25800.0,20.98,21.04,20.97,21.03,25800.0
2012-10-10 14:20:00,21.02,21.03,21.0,21.01,15500.0,21.02,21.03,21.0,21.01,15500.0
2012-10-10 14:25:00,21.01,21.03,21.0,21.0,12300.0,21.01,21.03,21.0,21.0,12300.0
2012-10-10 14:30:00,21.0,21.02,20.99,20.99,22900.0,21.0,21.02,20.99,20.99,22900.0
2012-10-10 14:35:00,20.98,21.03,20.98,20.98,37600.0,20.98,21.03,20.98,20.98,37600.0
2012-10-10 14:40:00,20.98,21.01,20.97,20.99,18300.0,20.98,21.01,20.97,20.99,18300.0
2012-10-10 14:45:00,21.01,21.05,21.0,21.02,49500.0,21.01,21.05,21.0,21.02,49500.0
2012-10-10 14:50:00,21.02,21.03,20.99,21.03,18100.0,21.02,21.03,20.99,21.03,18100.0
2012-10-10 14:55:00,21.03,21.08,21.02,21.04,29400.0,21.03,21.08,21.02,21.04,29400.0
2012-10-10 15:00:00,21.04,21.09,21.04,21.07,26200.0,21.04,21.09,21.04,21.07,26200.0
2012-10-10 15:05:00,21.07,21.07,21.03,21.04,95000.0,21.07,21.07,21.03,21.04,95000.0
2012-10-10 15:10:00,21.04,21.1,21.03,21.1,49200.0,21.04,21.1,21.03,21.1,49200.0
2012-10-10 15:15:00,21.09,21.1,21.05,21.09,45500.0,21.09,21.1,21.05,21.09,45500.0
2012-10-10 15:20:00,21.09,21.15,21.06,21.11,77600.0,21.09,21.15,21.06,21.11,77600.0
2012-10-10 15:25:00,21.11,21.15,21.07,21.14,53500.0,21.11,21.15,21.07,21.14,53500.0
2012-10-10 15:30:00,21.14,21.14,21.09,21.14,60100.0,21.14,21.14,21.09,21.14,60100.0
2012-10-10 15:35:00,21.15,21.16,21.11,21.16,62200.0,21.15,21.16,21.11,21.16,62200.0
2012-10-10 15:40:00,21.17,21.17,21.11,21.11,88700.0,21.17,21.17,21.11,21.11,88700.0
2012-10-10 15:45:00,21.12,21.13,21.06,21.09,118600.0,21.12,21.13,21.06,21.09,118600.0
2012-10-10 15:50:00,21.1,21.11,21.0,21.06,109900.0,21.1,21.11,21.0,21.06,109900.0
2012-10-10 15:55:00,21.05,21.07,20.99,21.04,171200.0,21.05,21.07,20.99,21.04,171200.0
2012-10-11 09:30:00,21.88,21.9,21.55,21.68,380000.0,21.88,21.9,21.55,21.68,380000.0
2012-10-11 09:35:00,21.65,21.72,21.51,21.57,185400.0,21.65,21.72,21.51,21.57,185400.0
2012-10-11 09:40:00,21.57,21.58,21.5,21.55,173800.0,21.57,21.58,21.5,21.55,173800.0
2012-10-11 09:45:00,21.51,21.68,21.51,21.58,126400.0,21.51,21.68,21.51,21.58,126400.0
2012-10-11 09:50:00,21.58,21.63,21.51,21.6,152500.0,21.58,21.63,21.51,21.6,152500.0
2012-10-11 09:55:00,21.59,21.72,21.58,21.72,101400.0,21.59,21.72,21.58,21.72,101400.0
2012-10-11 10:00:00,21.74,21.78,21.67,21.75,87500.0,21.74,21.78,21.67,21.75,87500.0
2012-10-11 10:05:00,21.75,21.89,21.7,21.82,178500.0,21.75,21.89,21.7,21.82,178500.0
2012-10-11 10:10:00,21.81,21.95,21.75,21.83,137700.0,21.81,21.95,21.75,21.83,137700.0
2012-10-11 10:15:00,21.86,21.93,21.83,21.87,53400.0,21.86,21.93,21.83,21.87,53400.0
2012-10-11 10:20:00,21.89,21.99,21.85,21.97,79800.0,21.89,21.99,21.85,21.97,79800.0
2012-10-11 10:25:00,21.98,22.04,21.89,21.92,137200.0,21.98,22.04,21.89,21.92,137200.0
2012-10-11 10:30:00,21.92,22.02,21.86,22.02,101800.0,21.92,22.02,21.86,22.02,101800.0
2012-10-11 10:35:00,22.01,22.03,21.87,21.99,72400.0,22.01,22.03,21.87,21.99,72400.0
2012-10-11 10:40:00,22.0,22.09,22.0,22.09,77900.0,22.0,22.09,22.0,22.09,77900.0
2012-10-11 10:45:00,22.09,22.15,22.01,22.15,99500.0,22.09,22.15,22.01,22.15,99500.0
2012-10-11 10:50:00,22.15,22.18,21.97,22.06,94000.0,22.15,22.18,21.97,22.06,94000.0
2012-10-11 10:55:00,22.07,22.08,21.98,22.07,47600.0,22.07,22.08,21.98,22.07,47600.0
2012-10-11 11:00:00,22.07,22.13,22.05,22.11,66000.0,22.07,22.13,22.05,22.11,66000.0
2012-10-11 11:05:00,22.11,22.14,22.03,22.07,69200.0,22.11,22.14,22.03,22.07,69200.0
2012-10-11 11:10:00,22.07,22.12,22.01,22.05,100800.0,22.07,22.12,22.01,22.05,100800.0
2012-10-11 11:15:00,22.06,22.08,21.7,21.85,197000.0,22.06,22.08,21.7,21.85,197000.0
2012-10-11 11:20:00,21.83,21.93,21.8,21.83,76200.0,21.83,21.93,21.8,21.83,76200.0
2012-10-11 11:25:00,21.85,22.03,21.84,22.0,65300.0,21.85,22.03,21.84,22.0,65300.0
2012-10-11 11:30:00,22.02,22.04,21.98,22.04,21800.0,22.02,22.04,21.98,22.04,21800.0
2012-10-11 11:35:00,22.04,22.06,21.97,22.03,43900.0,22.04,22.06,21.97,22.03,43900.0
2012-10-11 11:40:00,22.02,22.03,21.95,21.98,69500.0,22.02,22.03,21.95,21.98,69500.0
2012-10-11 11:45:00,22.0,22.04,21.97,22.03,50800.0,22.0,22.04,21.97,22.03,50800.0
2012-10-11 11:50:00,22.01,22.07,22.01,22.04,76300.0,22.01,22.07,22.01,22.04,76300.0
2012-10-11 11:55:00,22.05,22.1,22.03,22.06,31800.0,22.05,22.1,22.03,22.06,31800.0
2012-10-11 12:00:00,22.06,22.13,22.06,22.11,78700.0,22.06,22.13,22.06,22.11,78700.0
2012-10-11 12:05:00,22.13,22.14,22.06,22.08,43600.0,22.13,22.14,22.06,22.08,43600.0
2012-10-11 12:10:00,22.09,22.12,22.02,22.09,30900.0,22.09,22.12,22.02,22.09,30900.0
2012-10-11 12:15:00,22.07,22.14,22.05,22.12,47400.0,22.07,22.14,22.05,22.12,47400.0
2012-10-11 12:20:00,22.13,22.17,22.07,22.14,65600.0,22.13,22.17,22.07,22.14,65600.0
2012-10-11 12:25:00,22.14,22.19,22.1,22.11,120400.0,22.14,22.19,22.1,22.11,120400.0
2012-10-11 12:30:00,22.13,22.18,22.11,22.17,46100.0,22.13,22.18,22.11,22.17,46100.0
2012-10-11 12:35:00,22.15,22.19,22.03,22.05,64000.0,22.15,22.19,22.03,22.05,64000.0
2012-10-11 12:40:00,22.06,22.1,22.0,22.01,47500.0,22.06,22.1,22.0,22.01,47500.0
2012-10-11 12:45:00,22.03,22.08,22.0,22.06,34900.0,22.03,22.08,22.0,22.06,34900.0
2012-10-11 12:50:00,22.06,22.16,22.05,22.08,74500.0,22.06,22.16,22.05,22.08,74500.0
2012-10-11 12:55:00,22.06,22.08,22.02,22.03,29800.0,22.06,22.08,22.02,22.03,29800.0
2012-10-11 13:00:00,22.03,22.11,22.03,22.04,37100.0,22.03,22.11,22.03,22.04,37100.0
2012-10-11 13:05:00,22.04,22.07,22.02,22.02,14400.0,22.04,22.07,22.02,22.02,14400.0
2012-10-11 13:10:00,22.03,22.06,22.02,22.05,23800.0,22.03,22.06,22.02,22.05,23800.0
2012-10-11 13:15:00,22.06,22.08,22.04,22.07,19600.0,22.06,22.08,22.04,22.07,19600.0
2012-10-11 13:20:00,22.06,22.06,22.02,22.02,19400.0,22.06,22.06,22.02,22.02,19400.0
2012-10-11 13:25:00,22.02,22.05,22.0,22.0,30100.0,22.02,22.05,22.0,22.0,30100.0
2012-10-11 13:30:00,22.0,22.01,21.92,21.94,46100.0,22.0,22.01,21.92,21.94,46100.0
2012-10-11 13:35:00,21.94,21.95,21.84,21.86,79500.0,21.94,21.95,21.84,21.86,79500.0
2012-10-11 13:40:00,21.87,21.87,21.75,21.75,61400.0,21.87,21.87,21.75,21.75,61400.0
2012-10-11 13:45:00,21.77,21.89,21.75,21.83,55300.0,21.77,21.89,21.75,21.83,55300.0
2012-10-11 13:50:00,21.83,21.84,21.77,21.79,26900.0,21.83,21.84,21.77,21.79,26900.0
2012-10-11 13:55:00,21.79,21.84,21.77,21.77,18200.0,21.79,21.84,21.77,21.77,18200.0
2012-10-11 14:00:00,21.77,21.82,21.77,21.81,21000.0,21.77,21.82,21.77,21.81,21000.0
2012-10-11 14:05:00,21.82,21.82,21.75,21.78,130000.0,21.82,21.82,21.75,21.78,130000.0
2012-10-11 14:10:00,21.77,21.89,21.76,21.82,38100.0,21.77,21.89,21.76,21.82,38100.0
2012-10-11 14:15:00,21.83,21.86,21.79,21.82,24900.0,21.83,21.86,21.79,21.82,24900.0
2012-10-11 14:20:00,21.81,21.86,21.77,21.85,26100.0,21.81,21.86,21.77,21.85,26100.0
2012-10-11 14:25:00,21.86,21.88,21.76,21.87,286500.0,21.86,21.88,21.76,21.87,286500.0
2012-10-11 14:30:00,21.85,21.86,21.77,21.77,27500.0,21.85,21.86,21.77,21.77,27500.0
2012-10-11 14:35:00,21.77,21.81,21.72,21.81,54700.0,21.77,21.81,21.72,21.81,54700.0
2012-10-11 14:40:00,21.8,21.8,21.73,21.75,25300.0,21.8,21.8,21.73,21.75,25300.0
2012-10-11 14:45:00,21.75,21.75,21.7,21.7,36700.0,21.75,21.75,21.7,21.7,36700.0
2012-10-11 14:50:00,21.71,21.76,21.67,21.67,45900.0,21.71,21.76,21.67,21.67,45900.0
2012-10-11 14:55:00,21.68,21.73,21.65,21.68,38400.0,21.68,21.73,21.65,21.68,38400.0
2012-10-11 15:00:00,21.69,21.78,21.69,21.76,43800.0,21.69,21.78,21.69,21.76,43800.0
2012-10-11 15:05:00,21.77,21.78,21.71,21.71,40300.0,21.77,21.78,21.71,21.71,40300.0
2012-10-11 15:10:00,21.71,21.76,21.71,21.73,28000.0,21.71,21.76,21.71,21.73,28000.0
2012-10-11 15:15:00,21.73,21.75,21.7,21.73,54300.0,21.73,21.75,21.7,21.73,54300.0
2012-10-11 15:20:00,21.72,21.73,21.67,21.69,58500.0,21.72,21.73,21.67,21.69,58500.0
2012-10-11 15:25:00,21.68,21.71,21.67,21.7,36200.0,21.68,21.71,21.67,21.7,36200.0
2012-10-11 15:30:00,21.69,21.71,21.67,21.69,64500.0,21.69,21.71,21.67,21.69,64500.0
2012-10-11 15:35:00,21.69,21.69,21.64,21.64,62500.0,21.69,21.69,21.64,21.64,62500.0
2012-10-11 15:40:00,21.63,21.68,21.62,21.66,59400.0,21.63,21.68,21.62,21.66,59400.0
2012-10-11 15:45:00,21.65,21.71,21.63,21.7,96100.0,21.65,21.71,21.63,21.7,96100.0
2012-10-11 15:50:00,21.7,21.73,21.7,21.7,111300.0,21.7,21.73,21.7,21.7,111300.0
2012-10-11 15:55:00,21.7,21.73,21.68,21.72,283500.0,21.7,21.73,21.68,21.72,283500.0
2012-10-12 09:30:00,21.8,21.95,21.74,21.94,93800.0,21.8,21.95,21.74,21.94,93800.0
2012-10-12 09:35:00,21.95,22.33,21.95,22.19,285300.0,21.95,22.33,21.95,22.19,285300.0
2012-10-12 09:40:00,22.19,22.24,21.92,21.93,73500.0,22.19,22.24,21.92,21.93,73500.0
2012-10-12 09:45:00,21.9,22.1,21.9,22.04,74900.0,21.9,22.1,21.9,22.04,74900.0
2012-10-12 09:50:00,22.04,22.22,22.01,22.22,89300.0,22.04,22.22,22.01,22.22,89300.0
2012-10-12 09:55:00,22.22,22.29,22.17,22.2,92600.0,22.22,22.29,22.17,22.2,92600.0
2012-10-12 10:00:00,22.21,22.26,22.01,22.09,106100.0,22.21,22.26,22.01,22.09,106100.0
2012-10-12 10:05:00,22.08,22.08,21.95,21.96,67500.0,22.08,22.08,21.95,21.96,67500.0
2012-10-12 10:10:00,21.96,22.09,21.92,22.07,57100.0,21.96,22.09,21.92,22.07,57100.0
2012-10-12 10:15:00,22.08,22.12,22.01,22.01,44500.0,22.08,22.12,22.01,22.01,44500.0
2012-10-12 10:20:00,22.0,22.09,21.96,21.99,59100.0,22.0,22.09,21.96,21.99,59100.0
2012-10-12 10:25:00,21.97,22.02,21.89,21.96,63300.0,21.97,22.02,21.89,21.96,63300.0
2012-10-12 10:30:00,21.97,22.1,21.95,21.98,44900.0,21.97,22.1,21.95,21.98,44900.0
2012-10-12 10:35:00,21.98,22.11,21.98,22.07,34500.0,21.98,22.11,21.98,22.07,34500.0
2012-10-12 10:40:00,22.09,22.16,22.01,22.01,40600.0,22.09,22.16,22.01,22.01,40600.0
2012-10-12 10:45:00,22.03,22.05,21.98,22.0,25000.0,22.03,22.05,21.98,22.0,25000.0
2012-10-12 10:50:00,22.01,22.07,22.01,22.06,13100.0,22.01,22.07,22.01,22.06,13100.0
2012-10-12 10:55:00,22.07,22.15,22.05,22.08,21800.0,22.07,22.15,22.05,22.08,21800.0
2012-10-12 11:00:00,22.09,22.11,22.05,22.05,13000.0,22.09,22.11,22.05,22.05,13000.0
2012-10-12 11:05:00,22.03,22.12,22.03,22.05,16500.0,22.03,22.12,22.03,22.05,16500.0
2012-10-12 11:10:00,22.04,22.05,21.97,21.99,36100.0,22.04,22.05,21.97,21.99,36100.0
2012-10-12 11:15:00,21.98,22.04,21.95,22.02,37600.0,21.98,22.04,21.95,22.02,37600.0
2012-10-12 11:20:00,22.02,22.04,21.99,22.0,16800.0,22.02,22.04,21.99,22.0,16800.0
2012-10-12 11:25:00,21.98,22.05,21.96,21.98,35200.0,21.98,22.05,21.96,21.98,35200.0
2012-10-12 11:30:00,21.96,22.0,21.91,21.92,38000.0,21.96,22.0,21.91,21.92,38000.0
2012-10-12 11:35:00,21.94,21.94,21.9,21.92,24900.0,21.94,21.94,21.9,21.92,24900.0
2012-10-12 11:40:00,21.92,21.97,21.87,21.95,64000.0,21.92,21.97,21.87,21.95,64000.0
2012-10-12 11:45:00,21.93,21.95,21.89,21.94,37700.0,21.93,21.95,21.89,21.94,37700.0
2012-10-12 11:50:00,21.92,21.93,21.9,21.93,11100.0,21.92,21.93,21.9,21.93,11100.0
2012-10-12 11:55:00,21.93,21.95,21.84,21.92,42000.0,21.93,21.95,21.84,21.92,42000.0
2012-10-12 12:00:00,21.9,21.93,21.86,21.89,16500.0,21.9,21.93,21.86,21.89,16500.0
2012-10-12 12:05:00,21.88,21.89,21.84,21.86,22500.0,21.88,21.89,21.84,21.86,22500.0
2012-10-12 12:10:00,21.88,21.88,21.8,21.81,50000.0,21.88,21.88,21.8,21.81,50000.0
2012-10-12 12:15:00,21.83,21.83,21.77,21.81,22700.0,21.83,21.83,21.77,21.81,22700.0
2012-10-12 12:20:00,21.81,21.84,21.78,21.8,30000.0,21.81,21.84,21.78,21.8,30000.0
2012-10-12 12:25:00,21.8,21.81,21.77,21.78,21600.0,21.8,21.81,21.77,21.78,21600.0
2012-10-12 12:30:00,21.77,21.81,21.77,21.77,16300.0,21.77,21.81,21.77,21.77,16300.0
2012-10-12 12:35:00,21.77,21.79,21.75,21.78,13600.0,21.77,21.79,21.75,21.78,13600.0
2012-10-12 12:40:00,21.78,21.82,21.76,21.8,18700.0,21.78,21.82,21.76,21.8,18700.0
2012-10-12 12:45:00,21.8,21.91,21.8,21.86,35500.0,21.8,21.91,21.8,21.86,35500.0
2012-10-12 12:50:00,21.86,21.93,21.86,21.91,12600.0,21.86,21.93,21.86,21.91,12600.0
2012-10-12 12:55:00,21.91,21.91,21.89,21.9,9800.0,21.91,21.91,21.89,21.9,9800.0
2012-10-12 13:00:00,21.89,21.91,21.85,21.86,16300.0,21.89,21.91,21.85,21.86,16300.0
2012-10-12 13:05:00,21.86,21.86,21.75,21.76,60800.0,21.86,21.86,21.75,21.76,60800.0
2012-10-12 13:10:00,21.75,21.78,21.75,21.76,16400.0,21.75,21.78,21.75,21.76,16400.0
2012-10-12 13:15:00,21.76,21.84,21.76,21.8,24700.0,21.76,21.84,21.76,21.8,24700.0
2012-10-12 13:20:00,21.8,21.81,21.8,21.8,9100.0,21.8,21.81,21.8,21.8,9100.0
2012-10-12 13:25:00,21.8,21.84,21.8,21.83,14300.0,21.8,21.84,21.8,21.83,14300.0
2012-10-12 13:30:00,21.83,21.89,21.83,21.89,27800.0,21.83,21.89,21.83,21.89,27800.0
2012-10-12 13:35:00,21.89,21.95,21.87,21.95,37200.0,21.89,21.95,21.87,21.95,37200.0
2012-10-12 13:40:00,21.93,22.15,21.91,22.14,208900.0,21.93,22.15,21.91,22.14,208900.0
2012-10-12 13:45:00,22.15,22.15,22.01,22.01,49800.0,22.15,22.15,22.01,22.01,49800.0
2012-10-12 13:50:00,22.01,22.03,21.97,21.99,42100.0,22.01,22.03,21.97,21.99,42100.0
2012-10-12 13:55:00,22.0,22.11,21.97,22.08,35800.0,22.0,22.11,21.97,22.08,35800.0
2012-10-12 14:00:00,22.07,22.1,22.0,22.07,38200.0,22.07,22.1,22.0,22.07,38200.0
2012-10-12 14:05:00,22.07,22.07,22.0,22.06,33300.0,22.07,22.07,22.0,22.06,33300.0
2012-10-12 14:10:00,22.06,22.07,22.02,22.05,17200.0,22.06,22.07,22.02,22.05,17200.0
2012-10-12 14:15:00,22.04,22.05,22.01,22.03,17100.0,22.04,22.05,22.01,22.03,17100.0
2012-10-12 14:20:00,22.04,22.09,22.03,22.03,19100.0,22.04,22.09,22.03,22.03,19100.0
2012-10-12 14:25:00,22.03,22.1,22.01,22.06,25200.0,22.03,22.1,22.01,22.06,25200.0
2012-10-12 14:30:00,22.06,22.14,22.06,22.11,22000.0,22.06,22.14,22.06,22.11,22000.0
2012-10-12 14:35:00,22.11,22.11,22.04,22.09,13800.0,22.11,22.11,22.04,22.09,13800.0
2012-10-12 14:40:00,22.09,22.09,22.03,22.04,10300.0,22.09,22.09,22.03,22.04,10300.0
2012-10-12 14:45:00,22.04,22.07,22.04,22.06,21400.0,22.04,22.07,22.04,22.06,21400.0
2012-10-12 14:50:00,22.06,22.16,22.05,22.09,26000.0,22.06,22.16,22.05,22.09,26000.0
2012-10-12 14:55:00,22.09,22.13,22.07,22.12,36800.0,22.09,22.13,22.07,22.12,36800.0
2012-10-12 15:00:00,22.11,22.11,22.08,22.1,34300.0,22.11,22.11,22.08,22.1,34300.0
2012-10-12 15:05:00,22.1,22.13,22.07,22.11,86700.0,22.1,22.13,22.07,22.11,86700.0
2012-10-12 15:10:00,22.12,22.14,22.09,22.1,40100.0,22.12,22.14,22.09,22.1,40100.0
2012-10-12 15:15:00,22.11,22.11,22.05,22.07,22500.0,22.11,22.11,22.05,22.07,22500.0
2012-10-12 15:20:00,22.07,22.08,22.03,22.06,44300.0,22.07,22.08,22.03,22.06,44300.0
2012-10-12 15:25:00,22.07,22.14,22.06,22.06,38300.0,22.07,22.14,22.06,22.06,38300.0
2012-10-12 15:30:00,22.06,22.07,22.03,22.05,47900.0,22.06,22.07,22.03,22.05,47900.0
2012-10-12 15:35:00,22.05,22.13,22.05,22.11,70800.0,22.05,22.13,22.05,22.11,70800.0
2012-10-12 15:40:00,22.11,22.11,22.1,22.11,51100.0,22.11,22.11,22.1,22.11,51100.0
2012-10-12 15:45:00,22.11,22.13,22.09,22.11,66200.0,22.11,22.13,22.09,22.11,66200.0
2012-10-12 15:50:00,22.12,22.15,22.1,22.1,56700.0,22.12,22.15,22.1,22.1,56700.0
2012-10-12 15:55:00,22.11,22.16,22.1,22.12,142900.0,22.11,22.16,22.1,22.12,142900.0
2012-10-15 09:30:00,22.22,22.3,21.86,22.1,185400.0,22.22,22.3,21.86,22.1,185400.0
2012-10-15 09:35:00,22.13,22.14,22.0,22.13,93900.0,22.13,22.14,22.0,22.13,93900.0
2012-10-15 09:40:00,22.12,22.14,22.01,22.01,116700.0,22.12,22.14,22.01,22.01,116700.0
2012-10-15 09:45:00,22.02,22.1,21.91,21.94,139800.0,22.02,22.1,21.91,21.94,139800.0
2012-10-15 09:50:00,21.92,21.97,21.85,21.87,102600.0,21.92,21.97,21.85,21.87,102600.0
2012-10-15 09:55:00,21.87,22.02,21.82,21.96,75400.0,21.87,22.02,21.82,21.96,75400.0
2012-10-15 10:00:00,22.0,22.12,21.93,22.1,50200.0,22.0,22.12,21.93,22.1,50200.0
2012-10-15 10:05:00,22.12,22.19,22.09,22.16,60800.0,22.12,22.19,22.09,22.16,60800.0
2012-10-15 10:10:00,22.17,22.18,22.02,22.03,54000.0,22.17,22.18,22.02,22.03,54000.0
2012-10-15 10:15:00,22.01,22.09,21.94,21.96,36500.0,22.01,22.09,21.94,21.96,36500.0
2012-10-15 10:20:00,21.96,22.04,21.93,22.01,28500.0,21.96,22.04,21.93,22.01,28500.0
2012-10-15 10:25:00,22.02,22.06,21.98,21.98,30200.0,22.02,22.06,21.98,21.98,30200.0
2012-10-15 10:30:00,21.98,22.04,21.94,22.01,39600.0,21.98,22.04,21.94,22.01,39600.0
2012-10-15 10:35:00,22.0,22.04,21.95,22.01,27200.0,22.0,22.04,21.95,22.01,27200.0
2012-10-15 10:40:00,22.01,22.08,21.99,22.0,39000.0,22.01,22.08,21.99,22.0,39000.0
2012-10-15 10:45:00,22.0,22.04,21.96,22.0,29300.0,22.0,22.04,21.96,22.0,29300.0
2012-10-15 10:50:00,21.98,22.01,21.93,21.94,24300.0,21.98,22.01,21.93,21.94,24300.0
2012-10-15 10:55:00,21.95,22.04,21.95,22.04,26400.0,21.95,22.04,21.95,22.04,26400.0
2012-10-15 11:00:00,22.06,22.12,22.01,22.07,44400.0,22.06,22.12,22.01,22.07,44400.0
2012-10-15 11:05:00,22.08,22.23,22.08,22.19,38500.0,22.08,22.23,22.08,22.19,38500.0
2012-10-15 11:10:00,22.18,22.21,22.1,22.15,21900.0,22.18,22.21,22.1,22.15,21900.0
2012-10-15 11:15:00,22.14,22.14,22.09,22.1,21400.0,22.14,22.14,22.09,22.1,21400.0
2012-10-15 11:20:00,22.1,22.14,22.09,22.1,21600.0,22.1,22.14,22.09,22.1,21600.0
2012-10-15 11:25:00,22.11,22.2,22.1,22.12,36400.0,22.11,22.2,22.1,22.12,36400.0
2012-10-15 11:30:00,22.12,22.13,22.1,22.11,22500.0,22.12,22.13,22.1,22.11,22500.0
2012-10-15 11:35:00,22.11,22.17,22.1,22.14,27500.0,22.11,22.17,22.1,22.14,27500.0
2012-10-15 11:40:00,22.15,22.19,22.11,22.15,40100.0,22.15,22.19,22.11,22.15,40100.0
2012-10-15 11:45:00,22.15,22.18,22.11,22.12,20200.0,22.15,22.18,22.11,22.12,20200.0
2012-10-15 11:50:00,22.12,22.18,22.1,22.12,27700.0,22.12,22.18,22.1,22.12,27700.0
2012-10-15 11:55:00,22.11,22.13,22.07,22.12,27400.0,22.11,22.13,22.07,22.12,27400.0
2012-10-15 12:00:00,22.12,22.13,22.0,22.05,54300.0,22.12,22.13,22.0,22.05,54300.0
2012-10-15 12:05:00,22.05,22.08,21.94,22.08,35100.0,22.05,22.08,21.94,22.08,35100.0
2012-10-15 12:10:00,22.06,22.07,22.02,22.03,16100.0,22.06,22.07,22.02,22.03,16100.0
2012-10-15 12:15:00,22.05,22.05,22.0,22.04,16200.0,22.05,22.05,22.0,22.04,16200.0
2012-10-15 12:20:00,22.05,22.08,22.0,22.01,12400.0,22.05,22.08,22.0,22.01,12400.0
2012-10-15 12:25:00,22.01,22.1,22.0,22.09,19400.0,22.01,22.1,22.0,22.09,19400.0
2012-10-15 12:30:00,22.08,22.1,22.03,22.03,9300.0,22.08,22.1,22.03,22.03,9300.0
2012-10-15 12:35:00,22.03,22.11,22.01,22.11,14000.0,22.03,22.11,22.01,22.11,14000.0
2012-10-15 12:40:00,22.1,22.14,22.07,22.1,52600.0,22.1,22.14,22.07,22.1,52600.0
2012-10-15 12:45:00,22.1,22.13,22.09,22.12,18700.0,22.1,22.13,22.09,22.12,18700.0
2012-10-15 12:50:00,22.13,22.14,22.09,22.09,17500.0,22.13,22.14,22.09,22.09,17500.0
2012-10-15 12:55:00,22.1,22.15,22.09,22.09,15700.0,22.1,22.15,22.09,22.09,15700.0
2012-10-15 13:00:00,22.1,22.1,22.07,22.1,3400.0,22.1,22.1,22.07,22.1,3400.0
2012-10-15 13:05:00,22.1,22.15,22.09,22.1,21800.0,22.1,22.15,22.09,22.1,21800.0
2012-10-15 13:10:00,22.12,22.16,22.1,22.1,22000.0,22.12,22.16,22.1,22.1,22000.0
2012-10-15 13:15:00,22.1,22.16,22.1,22.13,25200.0,22.1,22.16,22.1,22.13,25200.0
2012-10-15 13:20:00,22.13,22.17,22.13,22.14,23800.0,22.13,22.17,22.13,22.14,23800.0
2012-10-15 13:25:00,22.15,22.19,22.14,22.15,16600.0,22.15,22.19,22.14,22.15,16600.0
2012-10-15 13:30:00,22.16,22.18,22.15,22.15,14800.0,22.16,22.18,22.15,22.15,14800.0
2012-10-15 13:35:00,22.15,22.16,22.13,22.16,42900.0,22.15,22.16,22.13,22.16,42900.0
2012-10-15 13:40:00,22.16,22.17,22.14,22.15,14500.0,22.16,22.17,22.14,22.15,14500.0
2012-10-15 13:45:00,22.15,22.25,22.14,22.25,50500.0,22.15,22.25,22.14,22.25,50500.0
2012-10-15 13:50:00,22.26,22.28,22.21,22.27,35500.0,22.26,22.28,22.21,22.27,35500.0
2012-10-15 13:55:00,22.27,22.3,22.26,22.28,25600.0,22.27,22.3,22.26,22.28,25600.0
2012-10-15 14:00:00,22.29,22.4,22.27,22.38,112000.0,22.29,22.4,22.27,22.38,112000.0
2012-10-15 14:05:00,22.36,22.36,22.24,22.26,20300.0,22.36,22.36,22.24,22.26,20300.0
2012-10-15 14:10:00,22.26,22.34,22.25,22.27,44700.0,22.26,22.34,22.25,22.27,44700.0
2012-10-15 14:15:00,22.27,22.33,22.27,22.3,21100.0,22.27,22.33,22.27,22.3,21100.0
2012-10-15 14:20:00,22.3,22.31,22.27,22.27,25000.0,22.3,22.31,22.27,22.27,25000.0
2012-10-15 14:25:00,22.27,22.27,22.18,22.21,41400.0,22.27,22.27,22.18,22.21,41400.0
2012-10-15 14:30:00,22.21,22.21,22.11,22.12,14200.0,22.21,22.21,22.11,22.12,14200.0
2012-10-15 14:35:00,22.12,22.23,22.12,22.23,35800.0,22.12,22.23,22.12,22.23,35800.0
2012-10-15 14:40:00,22.23,22.25,22.13,22.13,44000.0,22.23,22.25,22.13,22.13,44000.0
2012-10-15 14:45:00,22.13,22.2,22.13,22.15,26500.0,22.13,22.2,22.13,22.15,26500.0
2012-10-15 14:50:00,22.14,22.19,22.14,22.19,19400.0,22.14,22.19,22.14,22.19,19400.0
2012-10-15 14:55:00,22.2,22.22,22.15,22.15,28700.0,22.2,22.22,22.15,22.15,28700.0
2012-10-15 15:00:00,22.16,22.21,22.01,22.04,63100.0,22.16,22.21,22.01,22.04,63100.0
2012-10-15 15:05:00,22.03,22.16,22.03,22.13,36600.0,22.03,22.16,22.03,22.13,36600.0
2012-10-15 15:10:00,22.13,22.2,22.11,22.14,26500.0,22.13,22.2,22.11,22.14,26500.0
2012-10-15 15:15:00,22.14,22.19,22.13,22.18,15900.0,22.14,22.19,22.13,22.18,15900.0
2012-10-15 15:20:00,22.18,22.18,22.13,22.18,43000.0,22.18,22.18,22.13,22.18,43000.0
2012-10-15 15:25:00,22.17,22.18,22.1,22.14,30100.0,22.17,22.18,22.1,22.14,30100.0
2012-10-15 15:30:00,22.14,22.19,22.05,22.08,49300.0,22.14,22.19,22.05,22.08,49300.0
2012-10-15 15:35:00,22.08,22.13,22.07,22.12,22400.0,22.08,22.13,22.07,22.12,22400.0
2012-10-15 15:40:00,22.11,22.21,22.1,22.18,52800.0,22.11,22.21,22.1,22.18,52800.0
2012-10-15 15:45:00,22.19,22.21,22.12,22.16,54400.0,22.19,22.21,22.12,22.16,54400.0
2012-10-15 15:50:00,22.16,22.23,22.16,22.23,117500.0,22.16,22.23,22.16,22.23,117500.0
2012-10-15 15:55:00,22.22,22.25,22.2,22.24,223300.0,22.22,22.25,22.2,22.24,223300.0
2012-10-16 09:30:00,22.4,22.53,22.26,22.41,155000.0,22.4,22.53,22.26,22.41,155000.0
2012-10-16 09:35:00,22.43,22.46,22.22,22.26,110000.0,22.43,22.46,22.22,22.26,110000.0
2012-10-16 09:40:00,22.25,22.44,22.22,22.38,81100.0,22.25,22.44,22.22,22.38,81100.0
2012-10-16 09:45:00,22.39,22.51,22.3,22.51,69700.0,22.39,22.51,22.3,22.51,69700.0
2012-10-16 09:50:00,22.52,22.77,22.51,22.7,251500.0,22.52,22.77,22.51,22.7,251500.0
2012-10-16 09:55:00,22.74,22.88,22.69,22.79,137000.0,22.74,22.88,22.69,22.79,137000.0
2012-10-16 10:00:00,22.78,22.79,22.62,22.66,45800.0,22.78,22.79,22.62,22.66,45800.0
2012-10-16 10:05:00,22.65,22.87,22.65,22.79,126900.0,22.65,22.87,22.65,22.79,126900.0
2012-10-16 10:10:00,22.79,23.0,22.72,22.97,166000.0,22.79,23.0,22.72,22.97,166000.0
2012-10-16 10:15:00,22.98,23.16,22.97,23.13,214700.0,22.98,23.16,22.97,23.13,214700.0
2012-10-16 10:20:00,23.11,23.38,23.1,23.37,349100.0,23.11,23.38,23.1,23.37,349100.0
2012-10-16 10:25:00,23.38,23.4,23.11,23.18,177300.0,23.38,23.4,23.11,23.18,177300.0
2012-10-16 10:30:00,23.18,23.33,23.18,23.33,80800.0,23.18,23.33,23.18,23.33,80800.0
2012-10-16 10:35:00,23.34,23.45,23.31,23.38,146400.0,23.34,23.45,23.31,23.38,146400.0
2012-10-16 10:40:00,23.36,23.36,23.25,23.3,85500.0,23.36,23.36,23.25,23.3,85500.0
2012-10-16 10:45:00,23.32,23.37,23.25,23.28,77800.0,23.32,23.37,23.25,23.28,77800.0
2012-10-16 10:50:00,23.28,23.33,23.26,23.31,83900.0,23.28,23.33,23.26,23.31,83900.0
2012-10-16 10:55:00,23.3,23.34,23.29,23.29,86000.0,23.3,23.34,23.29,23.29,86000.0
2012-10-16 11:00:00,23.28,23.3,23.18,23.18,75800.0,23.28,23.3,23.18,23.18,75800.0
2012-10-16 11:05:00,23.17,23.22,23.17,23.19,36500.0,23.17,23.22,23.17,23.19,36500.0
2012-10-16 11:10:00,23.2,23.25,23.17,23.2,67100.0,23.2,23.25,23.17,23.2,67100.0
2012-10-16 11:15:00,23.2,23.32,23.15,23.31,96700.0,23.2,23.32,23.15,23.31,96700.0
2012-10-16 11:20:00,23.31,23.34,23.23,23.34,115200.0,23.31,23.34,23.23,23.34,115200.0
2012-10-16 11:25:00,23.32,23.5,23.3,23.49,157400.0,23.32,23.5,23.3,23.49,157400.0
2012-10-16 11:30:00,23.49,23.58,23.45,23.56,186100.0,23.49,23.58,23.45,23.56,186100.0
2012-10-16 11:35:00,23.55,23.65,23.5,23.59,109700.0,23.55,23.65,23.5,23.59,109700.0
2012-10-16 11:40:00,23.59,23.9,23.59,23.85,244500.0,23.59,23.9,23.59,23.85,244500.0
2012-10-16 11:45:00,23.84,24.13,23.78,24.12,295700.0,23.84,24.13,23.78,24.12,295700.0
2012-10-16 11:50:00,24.12,24.22,24.04,24.05,262300.0,24.12,24.22,24.04,24.05,262300.0
2012-10-16 11:55:00,24.05,24.06,23.92,23.98,144900.0,24.05,24.06,23.92,23.98,144900.0
2012-10-16 12:00:00,23.98,23.98,23.85,23.91,93000.0,23.98,23.98,23.85,23.91,93000.0
2012-10-16 12:05:00,23.91,23.93,23.77,23.84,88000.0,23.91,23.93,23.77,23.84,88000.0
2012-10-16 12:10:00,23.87,23.97,23.84,23.84,87300.0,23.87,23.97,23.84,23.84,87300.0
2012-10-16 12:15:00,23.85,23.91,23.84,23.84,46400.0,23.85,23.91,23.84,23.84,46400.0
2012-10-16 12:20:00,23.84,23.85,23.67,23.75,86500.0,23.84,23.85,23.67,23.75,86500.0
2012-10-16 12:25:00,23.77,23.86,23.76,23.85,31000.0,23.77,23.86,23.76,23.85,31000.0
2012-10-16 12:30:00,23.86,23.96,23.82,23.96,59500.0,23.86,23.96,23.82,23.96,59500.0
2012-10-16 12:35:00,23.96,24.0,23.9,23.96,87100.0,23.96,24.0,23.9,23.96,87100.0
2012-10-16 12:40:00,23.98,24.08,23.97,24.08,58600.0,23.98,24.08,23.97,24.08,58600.0
2012-10-16 12:45:00,24.06,24.06,23.96,23.99,45700.0,24.06,24.06,23.96,23.99,45700.0
2012-10-16 12:50:00,23.99,24.04,23.93,23.93,43300.0,23.99,24.04,23.93,23.93,43300.0
2012-10-16 12:55:00,23.93,23.93,23.81,23.83,92000.0,23.93,23.93,23.81,23.83,92000.0
2012-10-16 13:00:00,23.83,23.95,23.83,23.9,36900.0,23.83,23.95,23.83,23.9,36900.0
2012-10-16 13:05:00,23.9,24.03,23.9,24.0,47200.0,23.9,24.03,23.9,24.0,47200.0
2012-10-16 13:10:00,24.01,24.08,23.99,24.03,44600.0,24.01,24.08,23.99,24.03,44600.0
2012-10-16 13:15:00,24.02,24.05,23.91,24.01,89800.0,24.02,24.05,23.91,24.01,89800.0
2012-10-16 13:20:00,24.02,24.04,23.97,23.97,44100.0,24.02,24.04,23.97,23.97,44100.0
2012-10-16 13:25:00,23.97,24.02,23.93,23.99,38200.0,23.97,24.02,23.93,23.99,38200.0
2012-10-16 13:30:00,24.0,24.03,23.92,23.95,57300.0,24.0,24.03,23.92,23.95,57300.0
2012-10-16 13:35:00,23.94,24.0,23.94,23.99,55700.0,23.94,24.0,23.94,23.99,55700.0
2012-10-16 13:40:00,24.0,24.01,23.93,23.94,79500.0,24.0,24.01,23.93,23.94,79500.0
2012-10-16 13:45:00,23.95,23.96,23.9,23.95,46800.0,23.95,23.96,23.9,23.95,46800.0
2012-10-16 13:50:00,23.95,24.07,23.94,24.05,76300.0,23.95,24.07,23.94,24.05,76300.0
2012-10-16 13:55:00,24.05,24.1,24.04,24.05,48000.0,24.05,24.1,24.04,24.05,48000.0
2012-10-16 14:00:00,24.05,24.12,24.03,24.11,49700.0,24.05,24.12,24.03,24.11,49700.0
2012-10-16 14:05:00,24.12,24.17,24.09,24.17,66000.0,24.12,24.17,24.09,24.17,66000.0
2012-10-16 14:10:00,24.17,24.19,24.1,24.15,48600.0,24.17,24.19,24.1,24.15,48600.0
2012-10-16 14:15:00,24.16,24.22,24.15,24.2,62300.0,24.16,24.22,24.15,24.2,62300.0
2012-10-16 14:20:00,24.17,24.29,24.17,24.29,106200.0,24.17,24.29,24.17,24.29,106200.0
2012-10-16 14:25:00,24.29,24.29,24.18,24.25,80600.0,24.29,24.29,24.18,24.25,80600.0
2012-10-16 14:30:00,24.26,24.28,24.19,24.24,55500.0,24.26,24.28,24.19,24.24,55500.0
2012-10-16 14:35:00,24.25,24.27,24.13,24.16,76700.0,24.25,24.27,24.13,24.16,76700.0
2012-10-16 14:40:00,24.16,24.23,24.14,24.17,50100.0,24.16,24.23,24.14,24.17,50100.0
2012-10-16 14:45:00,24.17,24.24,24.13,24.2,49500.0,24.17,24.24,24.13,24.2,49500.0
2012-10-16 14:50:00,24.21,24.23,24.18,24.22,29400.0,24.21,24.23,24.18,24.22,29400.0
2012-10-16 14:55:00,24.22,24.3,24.2,24.23,91700.0,24.22,24.3,24.2,24.23,91700.0
2012-10-16 15:00:00,24.23,24.27,24.15,24.15,56100.0,24.23,24.27,24.15,24.15,56100.0
2012-10-16 15:05:00,24.16,24.2,23.99,24.01,214400.0,24.16,24.2,23.99,24.01,214400.0
2012-10-16 15:10:00,24.02,24.14,24.02,24.14,53200.0,24.02,24.14,24.02,24.14,53200.0
2012-10-16 15:15:00,24.13,24.18,24.07,24.1,121300.0,24.13,24.18,24.07,24.1,121300.0
2012-10-16 15:20:00,24.11,24.11,24.06,24.06,91700.0,24.11,24.11,24.06,24.06,91700.0
2012-10-16 15:25:00,24.06,24.13,23.97,24.04,109600.0,24.06,24.13,23.97,24.04,109600.0
2012-10-16 15:30:00,24.05,24.08,23.99,24.0,101100.0,24.05,24.08,23.99,24.0,101100.0
2012-10-16 15:35:00,24.0,24.02,23.97,24.0,47000.0,24.0,24.02,23.97,24.0,47000.0
2012-10-16 15:40:00,24.0,24.04,24.0,24.03,84300.0,24.0,24.04,24.0,24.03,84300.0
2012-10-16 15:45:00,24.03,24.08,24.02,24.05,112700.0,24.03,24.08,24.02,24.05,112700.0
2012-10-16 15:50:00,24.06,24.07,24.04,24.05,117400.0,24.06,24.07,24.04,24.05,117400.0
2012-10-16 15:55:00,24.06,24.1,24.04,24.1,320800.0,24.06,24.1,24.04,24.1,320800.0
2012-10-17 09:30:00,24.6,24.9,24.5,24.9,1271000.0,24.6,24.9,24.5,24.9,1271000.0
2012-10-17 09:35:00,24.86,24.9,24.55,24.77,428700.0,24.86,24.9,24.55,24.77,428700.0
2012-10-17 09:40:00,24.77,25.29,24.6,25.25,561800.0,24.77,25.29,24.6,25.25,561800.0
2012-10-17 09:45:00,25.27,25.57,25.14,25.47,577500.0,25.27,25.57,25.14,25.47,577500.0
2012-10-17 09:50:00,25.46,25.49,24.85,24.96,402300.0,25.46,25.49,24.85,24.96,402300.0
2012-10-17 09:55:00,24.96,25.17,24.69,24.89,270800.0,24.96,25.17,24.69,24.89,270800.0
2012-10-17 10:00:00,24.84,25.17,24.84,25.09,147000.0,24.84,25.17,24.84,25.09,147000.0
2012-10-17 10:05:00,25.1,25.23,24.97,25.11,178200.0,25.1,25.23,24.97,25.11,178200.0
2012-10-17 10:10:00,25.16,25.2,25.0,25.13,61000.0,25.16,25.2,25.0,25.13,61000.0
2012-10-17 10:15:00,25.14,25.35,25.04,25.16,107300.0,25.14,25.35,25.04,25.16,107300.0
2012-10-17 10:20:00,25.17,25.22,25.12,25.17,72500.0,25.17,25.22,25.12,25.17,72500.0
2012-10-17 10:25:00,25.17,25.21,25.01,25.14,86500.0,25.17,25.21,25.01,25.14,86500.0
2012-10-17 10:30:00,25.13,25.13,25.0,25.02,97400.0,25.13,25.13,25.0,25.02,97400.0
2012-10-17 10:35:00,25.02,25.03,24.9,24.98,87900.0,25.02,25.03,24.9,24.98,87900.0
2012-10-17 10:40:00,24.98,25.05,24.91,24.93,77200.0,24.98,25.05,24.91,24.93,77200.0
2012-10-17 10:45:00,24.92,25.05,24.84,24.96,102600.0,24.92,25.05,24.84,24.96,102600.0
2012-10-17 10:50:00,24.96,25.01,24.86,24.88,46100.0,24.96,25.01,24.86,24.88,46100.0
2012-10-17 10:55:00,24.9,25.03,24.9,25.01,64600.0,24.9,25.03,24.9,25.01,64600.0
2012-10-17 11:00:00,25.02,25.03,24.96,25.01,54100.0,25.02,25.03,24.96,25.01,54100.0
2012-10-17 11:05:00,25.02,25.02,24.96,24.98,35600.0,25.02,25.02,24.96,24.98,35600.0
2012-10-17 11:10:00,24.97,25.01,24.95,24.98,28600.0,24.97,25.01,24.95,24.98,28600.0
2012-10-17 11:15:00,24.97,25.13,24.94,25.11,50700.0,24.97,25.13,24.94,25.11,50700.0
2012-10-17 11:20:00,25.12,25.19,25.05,25.11,60700.0,25.12,25.19,25.05,25.11,60700.0
2012-10-17 11:25:00,25.13,25.23,25.08,25.23,89000.0,25.13,25.23,25.08,25.23,89000.0
2012-10-17 11:30:00,25.23,25.24,25.12,25.16,33900.0,25.23,25.24,25.12,25.16,33900.0
2012-10-17 11:35:00,25.15,25.3,25.15,25.28,82600.0,25.15,25.3,25.15,25.28,82600.0
2012-10-17 11:40:00,25.27,25.38,25.18,25.37,66800.0,25.27,25.38,25.18,25.37,66800.0
2012-10-17 11:45:00,25.38,25.42,25.32,25.41,105000.0,25.38,25.42,25.32,25.41,105000.0
2012-10-17 11:50:00,25.43,25.53,25.33,25.4,149000.0,25.43,25.53,25.33,25.4,149000.0
2012-10-17 11:55:00,25.41,25.51,25.36,25.49,74600.0,25.41,25.51,25.36,25.49,74600.0
2012-10-17 12:00:00,25.49,25.57,25.39,25.53,72000.0,25.49,25.57,25.39,25.53,72000.0
2012-10-17 12:05:00,25.55,25.69,25.51,25.66,172800.0,25.55,25.69,25.51,25.66,172800.0
2012-10-17 12:10:00,25.66,25.72,25.6,25.64,80200.0,25.66,25.72,25.6,25.64,80200.0
2012-10-17 12:15:00,25.63,25.71,25.49,25.59,147900.0,25.63,25.71,25.49,25.59,147900.0
2012-10-17 12:20:00,25.61,25.94,25.58,25.92,254600.0,25.61,25.94,25.58,25.92,254600.0
2012-10-17 12:25:00,25.92,25.93,25.65,25.69,129400.0,25.92,25.93,25.65,25.69,129400.0
2012-10-17 12:30:00,25.68,25.75,25.5,25.58,79500.0,25.68,25.75,25.5,25.58,79500.0
2012-10-17 12:35:00,25.57,25.64,25.52,25.57,57600.0,25.57,25.64,25.52,25.57,57600.0
2012-10-17 12:40:00,25.57,25.65,25.52,25.62,55500.0,25.57,25.65,25.52,25.62,55500.0
2012-10-17 12:45:00,25.61,25.79,25.6,25.78,69600.0,25.61,25.79,25.6,25.78,69600.0
2012-10-17 12:50:00,25.78,25.8,25.56,25.56,66000.0,25.78,25.8,25.56,25.56,66000.0
2012-10-17 12:55:00,25.54,25.59,25.3,25.52,138800.0,25.54,25.59,25.3,25.52,138800.0
2012-10-17 13:00:00,25.52,25.6,25.46,25.56,38500.0,25.52,25.6,25.46,25.56,38500.0
2012-10-17 13:05:00,25.56,25.7,25.55,25.66,59100.0,25.56,25.7,25.55,25.66,59100.0
2012-10-17 13:10:00,25.65,25.68,25.55,25.6,134400.0,25.65,25.68,25.55,25.6,134400.0
2012-10-17 13:15:00,25.6,25.62,25.55,25.59,43900.0,25.6,25.62,25.55,25.59,43900.0
2012-10-17 13:20:00,25.59,25.63,25.57,25.59,84700.0,25.59,25.63,25.57,25.59,84700.0
2012-10-17 13:25:00,25.59,25.62,25.51,25.51,162800.0,25.59,25.62,25.51,25.51,162800.0
2012-10-17 13:30:00,25.52,25.63,25.4,25.43,190900.0,25.52,25.63,25.4,25.43,190900.0
2012-10-17 13:35:00,25.42,25.5,25.38,25.43,46400.0,25.42,25.5,25.38,25.43,46400.0
2012-10-17 13:40:00,25.43,25.45,25.26,25.33,91200.0,25.43,25.45,25.26,25.33,91200.0
2012-10-17 13:45:00,25.32,25.32,25.05,25.12,116900.0,25.32,25.32,25.05,25.12,116900.0
2012-10-17 13:50:00,25.12,25.2,24.88,24.96,215700.0,25.12,25.2,24.88,24.96,215700.0
2012-10-17 13:55:00,24.99,25.1,24.91,25.07,82900.0,24.99,25.1,24.91,25.07,82900.0
2012-10-17 14:00:00,25.08,25.09,24.88,24.93,63300.0,25.08,25.09,24.88,24.93,63300.0
2012-10-17 14:05:00,24.93,25.01,24.89,25.0,62400.0,24.93,25.01,24.89,25.0,62400.0
2012-10-17 14:10:00,25.0,25.05,24.97,25.05,62500.0,25.0,25.05,24.97,25.05,62500.0
2012-10-17 14:15:00,25.04,25.15,25.04,25.13,98100.0,25.04,25.15,25.04,25.13,98100.0
2012-10-17 14:20:00,25.13,25.17,25.12,25.17,47600.0,25.13,25.17,25.12,25.17,47600.0
2012-10-17 14:25:00,25.16,25.17,24.96,25.01,55300.0,25.16,25.17,24.96,25.01,55300.0
2012-10-17 14:30:00,25.0,25.01,24.92,24.95,37000.0,25.0,25.01,24.92,24.95,37000.0
2012-10-17 14:35:00,24.95,24.96,24.82,24.92,64800.0,24.95,24.96,24.82,24.92,64800.0
2012-10-17 14:40:00,24.94,25.18,24.93,25.14,86300.0,24.94,25.18,24.93,25.14,86300.0
2012-10-17 14:45:00,25.13,25.15,25.11,25.13,63900.0,25.13,25.15,25.11,25.13,63900.0
2012-10-17 14:50:00,25.14,25.17,25.11,25.17,63300.0,25.14,25.17,25.11,25.17,63300.0
2012-10-17 14:55:00,25.16,25.17,25.03,25.08,59900.0,25.16,25.17,25.03,25.08,59900.0
2012-10-17 15:00:00,25.07,25.09,25.02,25.03,26000.0,25.07,25.09,25.02,25.03,26000.0
2012-10-17 15:05:00,25.03,25.1,25.01,25.09,34600.0,25.03,25.1,25.01,25.09,34600.0
2012-10-17 15:10:00,25.09,25.15,25.05,25.09,64200.0,25.09,25.15,25.05,25.09,64200.0
2012-10-17 15:15:00,25.09,25.26,25.09,25.22,139900.0,25.09,25.26,25.09,25.22,139900.0
2012-10-17 15:20:00,25.22,25.33,25.2,25.24,104900.0,25.22,25.33,25.2,25.24,104900.0
2012-10-17 15:25:00,25.27,25.33,25.2,25.2,56900.0,25.27,25.33,25.2,25.2,56900.0
2012-10-17 15:30:00,25.2,25.22,25.09,25.14,68400.0,25.2,25.22,25.09,25.14,68400.0
2012-10-17 15:35:00,25.14,25.19,25.05,25.12,93000.0,25.14,25.19,25.05,25.12,93000.0
2012-10-17 15:40:00,25.13,25.21,25.1,25.19,75400.0,25.13,25.21,25.1,25.19,75400.0
2012-10-17 15:45:00,25.19,25.2,25.08,25.14,103900.0,25.19,25.2,25.08,25.14,103900.0
2012-10-17 15:50:00,25.14,25.2,25.13,25.18,107900.0,25.14,25.2,25.13,25.18,107900.0
2012-10-17 15:55:00,25.17,25.27,25.15,25.21,216200.0,25.17,25.27,25.15,25.21,216200.0
2012-10-18 09:30:00,24.94,25.1,24.6,24.9,321000.0,24.94,25.1,24.6,24.9,321000.0
2012-10-18 09:35:00,24.91,24.99,24.81,24.87,129900.0,24.91,24.99,24.81,24.87,129900.0
2012-10-18 09:40:00,24.86,24.93,24.71,24.92,100900.0,24.86,24.93,24.71,24.92,100900.0
2012-10-18 09:45:00,24.85,24.94,24.77,24.8,109100.0,24.85,24.94,24.77,24.8,109100.0
2012-10-18 09:50:00,24.81,24.92,24.72,24.88,65900.0,24.81,24.92,24.72,24.88,65900.0
2012-10-18 09:55:00,24.85,24.94,24.82,24.87,114100.0,24.85,24.94,24.82,24.87,114100.0
2012-10-18 10:00:00,24.91,25.07,24.91,24.99,128300.0,24.91,25.07,24.91,24.99,128300.0
2012-10-18 10:05:00,25.0,25.07,24.97,25.07,71100.0,25.0,25.07,24.97,25.07,71100.0
2012-10-18 10:10:00,25.07,25.07,24.95,25.01,100700.0,25.07,25.07,24.95,25.01,100700.0
2012-10-18 10:15:00,25.02,25.03,24.88,24.98,58100.0,25.02,25.03,24.88,24.98,58100.0
2012-10-18 10:20:00,25.0,25.07,24.82,24.87,70900.0,25.0,25.07,24.82,24.87,70900.0
2012-10-18 10:25:00,24.86,24.94,24.85,24.91,43100.0,24.86,24.94,24.85,24.91,43100.0
2012-10-18 10:30:00,24.9,25.04,24.89,25.02,47600.0,24.9,25.04,24.89,25.02,47600.0
2012-10-18 10:35:00,25.01,25.07,24.92,25.02,44300.0,25.01,25.07,24.92,25.02,44300.0
2012-10-18 10:40:00,25.02,25.06,24.94,24.96,106200.0,25.02,25.06,24.94,24.96,106200.0
2012-10-18 10:45:00,24.95,24.97,24.86,24.9,45500.0,24.95,24.97,24.86,24.9,45500.0
2012-10-18 10:50:00,24.9,24.91,24.83,24.87,34600.0,24.9,24.91,24.83,24.87,34600.0
2012-10-18 10:55:00,24.86,24.92,24.74,24.89,67900.0,24.86,24.92,24.74,24.89,67900.0
2012-10-18 11:00:00,24.87,24.89,24.81,24.83,62400.0,24.87,24.89,24.81,24.83,62400.0
2012-10-18 11:05:00,24.82,24.92,24.78,24.92,48500.0,24.82,24.92,24.78,24.92,48500.0
2012-10-18 11:10:00,24.92,24.94,24.88,24.92,36500.0,24.92,24.94,24.88,24.92,36500.0
2012-10-18 11:15:00,24.92,24.99,24.89,24.97,30700.0,24.92,24.99,24.89,24.97,30700.0
2012-10-18 11:20:00,24.96,24.98,24.89,24.91,25900.0,24.96,24.98,24.89,24.91,25900.0
2012-10-18 11:25:00,24.91,25.0,24.9,24.98,16100.0,24.91,25.0,24.9,24.98,16100.0
2012-10-18 11:30:00,24.99,25.07,24.96,24.99,48300.0,24.99,25.07,24.96,24.99,48300.0
2012-10-18 11:35:00,24.98,25.27,24.98,25.19,175500.0,24.98,25.27,24.98,25.19,175500.0
2012-10-18 11:40:00,25.19,25.32,25.17,25.25,103900.0,25.19,25.32,25.17,25.25,103900.0
2012-10-18 11:45:00,25.24,25.4,25.24,25.34,93800.0,25.24,25.4,25.24,25.34,93800.0
2012-10-18 11:50:00,25.34,25.47,25.22,25.43,87200.0,25.34,25.47,25.22,25.43,87200.0
2012-10-18 11:55:00,25.45,25.55,25.34,25.34,125700.0,25.45,25.55,25.34,25.34,125700.0
2012-10-18 12:00:00,25.37,25.5,25.32,25.32,69300.0,25.37,25.5,25.32,25.32,69300.0
2012-10-18 12:05:00,25.35,25.47,25.31,25.38,57400.0,25.35,25.47,25.31,25.38,57400.0
2012-10-18 12:10:00,25.35,25.47,25.32,25.44,29000.0,25.35,25.47,25.32,25.44,29000.0
2012-10-18 12:15:00,25.45,25.55,25.37,25.42,77400.0,25.45,25.55,25.37,25.42,77400.0
2012-10-18 12:20:00,25.44,25.46,25.33,25.37,65400.0,25.44,25.46,25.33,25.37,65400.0
2012-10-18 12:25:00,25.37,25.4,25.31,25.4,40000.0,25.37,25.4,25.31,25.4,40000.0
2012-10-18 12:30:00,25.4,25.42,25.33,25.37,35000.0,25.4,25.42,25.33,25.37,35000.0
2012-10-18 12:35:00,25.36,25.4,25.27,25.35,44600.0,25.36,25.4,25.27,25.35,44600.0
2012-10-18 12:40:00,25.36,25.42,25.1,25.2,157600.0,25.36,25.42,25.1,25.2,157600.0
2012-10-18 12:45:00,25.22,25.3,25.07,25.22,47600.0,25.22,25.3,25.07,25.22,47600.0
2012-10-18 12:50:00,25.2,25.25,25.12,25.19,17100.0,25.2,25.25,25.12,25.19,17100.0
2012-10-18 12:55:00,25.2,25.21,25.06,25.12,38400.0,25.2,25.21,25.06,25.12,38400.0
2012-10-18 13:00:00,25.06,25.13,25.0,25.04,42500.0,25.06,25.13,25.0,25.04,42500.0
2012-10-18 13:05:00,25.05,25.05,24.88,24.92,73300.0,25.05,25.05,24.88,24.92,73300.0
2012-10-18 13:10:00,24.94,24.96,24.87,24.95,27800.0,24.94,24.96,24.87,24.95,27800.0
2012-10-18 13:15:00,24.94,24.99,24.9,24.95,13700.0,24.94,24.99,24.9,24.95,13700.0
2012-10-18 13:20:00,24.95,25.07,24.94,25.06,28200.0,24.95,25.07,24.94,25.06,28200.0
2012-10-18 13:25:00,25.08,25.23,25.08,25.14,37700.0,25.08,25.23,25.08,25.14,37700.0
2012-10-18 13:30:00,25.16,25.17,25.11,25.14,12500.0,25.16,25.17,25.11,25.14,12500.0
2012-10-18 13:35:00,25.16,25.25,25.14,25.18,25000.0,25.16,25.25,25.14,25.18,25000.0
2012-10-18 13:40:00,25.2,25.21,25.06,25.13,15700.0,25.2,25.21,25.06,25.13,15700.0
2012-10-18 13:45:00,25.16,25.22,25.15,25.16,14700.0,25.16,25.22,25.15,25.16,14700.0
2012-10-18 13:50:00,25.16,25.21,25.12,25.12,21900.0,25.16,25.21,25.12,25.12,21900.0
2012-10-18 13:55:00,25.13,25.18,25.13,25.15,20000.0,25.13,25.18,25.13,25.15,20000.0
2012-10-18 14:00:00,25.14,25.2,25.13,25.19,8900.0,25.14,25.2,25.13,25.19,8900.0
2012-10-18 14:05:00,25.2,25.22,25.13,25.14,10600.0,25.2,25.22,25.13,25.14,10600.0
2012-10-18 14:10:00,25.15,25.18,25.11,25.14,7800.0,25.15,25.18,25.11,25.14,7800.0
2012-10-18 14:15:00,25.14,25.29,25.14,25.27,39800.0,25.14,25.29,25.14,25.27,39800.0
2012-10-18 14:20:00,25.27,25.3,25.23,25.26,30300.0,25.27,25.3,25.23,25.26,30300.0
2012-10-18 14:25:00,25.26,25.3,25.23,25.25,21300.0,25.26,25.3,25.23,25.25,21300.0
2012-10-18 14:30:00,25.23,25.31,25.18,25.27,38600.0,25.23,25.31,25.18,25.27,38600.0
2012-10-18 14:35:00,25.26,25.27,25.16,25.23,19500.0,25.26,25.27,25.16,25.23,19500.0
2012-10-18 14:40:00,25.23,25.23,25.1,25.1,36800.0,25.23,25.23,25.1,25.1,36800.0
2012-10-18 14:45:00,25.11,25.23,25.08,25.13,35100.0,25.11,25.23,25.08,25.13,35100.0
2012-10-18 14:50:00,25.13,25.22,25.13,25.19,15300.0,25.13,25.22,25.13,25.19,15300.0
2012-10-18 14:55:00,25.18,25.22,25.15,25.22,15600.0,25.18,25.22,25.15,25.22,15600.0
2012-10-18 15:00:00,25.2,25.24,25.1,25.14,15000.0,25.2,25.24,25.1,25.14,15000.0
2012-10-18 15:05:00,25.14,25.2,25.12,25.2,16400.0,25.14,25.2,25.12,25.2,16400.0
2012-10-18 15:10:00,25.2,25.23,25.16,25.22,18900.0,25.2,25.23,25.16,25.22,18900.0
2012-10-18 15:15:00,25.21,25.21,25.13,25.14,14800.0,25.21,25.21,25.13,25.14,14800.0
2012-10-18 15:20:00,25.15,25.23,25.14,25.19,20800.0,25.15,25.23,25.14,25.19,20800.0
2012-10-18 15:25:00,25.19,25.25,25.14,25.18,25700.0,25.19,25.25,25.14,25.18,25700.0
2012-10-18 15:30:00,25.18,25.22,25.14,25.21,19100.0,25.18,25.22,25.14,25.21,19100.0
2012-10-18 15:35:00,25.22,25.33,25.22,25.31,65000.0,25.22,25.33,25.22,25.31,65000.0
2012-10-18 15:40:00,25.3,25.31,25.24,25.29,36300.0,25.3,25.31,25.24,25.29,36300.0
2012-10-18 15:45:00,25.28,25.29,25.1,25.1,96300.0,25.28,25.29,25.1,25.1,96300.0
2012-10-18 15:50:00,25.1,25.2,25.09,25.19,66100.0,25.1,25.2,25.09,25.19,66100.0
2012-10-18 15:55:00,25.19,25.22,25.12,25.13,186100.0,25.19,25.22,25.12,25.13,186100.0
2012-10-19 09:30:00,24.85,25.0,24.41,24.42,292600.0,24.85,25.0,24.41,24.42,292600.0
2012-10-19 09:35:00,24.42,24.51,24.26,24.51,192500.0,24.42,24.51,24.26,24.51,192500.0
2012-10-19 09:40:00,24.5,24.53,24.14,24.24,216500.0,24.5,24.53,24.14,24.24,216500.0
2012-10-19 09:45:00,24.21,24.28,24.05,24.28,271100.0,24.21,24.28,24.05,24.28,271100.0
2012-10-19 09:50:00,24.24,24.26,24.06,24.15,104000.0,24.24,24.26,24.06,24.15,104000.0
2012-10-19 09:55:00,24.15,24.19,23.93,24.11,171900.0,24.15,24.19,23.93,24.11,171900.0
2012-10-19 10:00:00,24.08,24.2,24.03,24.2,51800.0,24.08,24.2,24.03,24.2,51800.0
2012-10-19 10:05:00,24.2,24.2,24.09,24.12,43400.0,24.2,24.2,24.09,24.12,43400.0
2012-10-19 10:10:00,24.08,24.13,23.89,23.93,131600.0,24.08,24.13,23.89,23.93,131600.0
2012-10-19 10:15:00,23.94,23.94,23.8,23.8,143600.0,23.94,23.94,23.8,23.8,143600.0
2012-10-19 10:20:00,23.8,23.92,23.75,23.88,129800.0,23.8,23.92,23.75,23.88,129800.0
2012-10-19 10:25:00,23.87,23.99,23.86,23.98,58300.0,23.87,23.99,23.86,23.98,58300.0
2012-10-19 10:30:00,23.96,23.96,23.82,23.87,95800.0,23.96,23.96,23.82,23.87,95800.0
2012-10-19 10:35:00,23.87,23.99,23.86,23.92,67300.0,23.87,23.99,23.86,23.92,67300.0
2012-10-19 10:40:00,23.9,24.02,23.9,24.0,43300.0,23.9,24.02,23.9,24.0,43300.0
2012-10-19 10:45:00,24.01,24.14,24.01,24.1,117900.0,24.01,24.14,24.01,24.1,117900.0
2012-10-19 10:50:00,24.1,24.17,24.03,24.05,90600.0,24.1,24.17,24.03,24.05,90600.0
2012-10-19 10:55:00,24.05,24.12,24.03,24.06,28200.0,24.05,24.12,24.03,24.06,28200.0
2012-10-19 11:00:00,24.07,24.07,23.96,24.0,37300.0,24.07,24.07,23.96,24.0,37300.0
2012-10-19 11:05:00,24.0,24.05,23.8,23.85,98600.0,24.0,24.05,23.8,23.85,98600.0
2012-10-19 11:10:00,23.87,23.92,23.86,23.88,35700.0,23.87,23.92,23.86,23.88,35700.0
2012-10-19 11:15:00,23.89,23.97,23.8,23.97,47300.0,23.89,23.97,23.8,23.97,47300.0
2012-10-19 11:20:00,23.98,24.0,23.89,23.98,39600.0,23.98,24.0,23.89,23.98,39600.0
2012-10-19 11:25:00,23.95,23.97,23.89,23.93,20300.0,23.95,23.97,23.89,23.93,20300.0
2012-10-19 11:30:00,23.93,23.95,23.91,23.94,14700.0,23.93,23.95,23.91,23.94,14700.0
2012-10-19 11:35:00,23.94,24.0,23.91,23.96,53900.0,23.94,24.0,23.91,23.96,53900.0
2012-10-19 11:40:00,23.96,24.05,23.96,24.02,36900.0,23.96,24.05,23.96,24.02,36900.0
2012-10-19 11:45:00,24.01,24.03,23.95,24.0,30600.0,24.01,24.03,23.95,24.0,30600.0
2012-10-19 11:50:00,23.98,23.99,23.87,23.91,54700.0,23.98,23.99,23.87,23.91,54700.0
2012-10-19 11:55:00,23.88,23.92,23.82,23.9,63900.0,23.88,23.92,23.82,23.9,63900.0
2012-10-19 12:00:00,23.87,23.97,23.85,23.9,32900.0,23.87,23.97,23.85,23.9,32900.0
2012-10-19 12:05:00,23.9,23.92,23.76,23.76,53500.0,23.9,23.92,23.76,23.76,53500.0
2012-10-19 12:10:00,23.78,23.81,23.75,23.75,87000.0,23.78,23.81,23.75,23.75,87000.0
2012-10-19 12:15:00,23.75,23.75,23.51,23.53,173000.0,23.75,23.75,23.51,23.53,173000.0
2012-10-19 12:20:00,23.53,23.61,23.53,23.57,34900.0,23.53,23.61,23.53,23.57,34900.0
2012-10-19 12:25:00,23.56,23.6,23.4,23.41,91900.0,23.56,23.6,23.4,23.41,91900.0
2012-10-19 12:30:00,23.43,23.64,23.41,23.61,66900.0,23.43,23.64,23.41,23.61,66900.0
2012-10-19 12:35:00,23.61,23.67,23.6,23.62,63900.0,23.61,23.67,23.6,23.62,63900.0
2012-10-19 12:40:00,23.64,23.7,23.63,23.66,51400.0,23.64,23.7,23.63,23.66,51400.0
2012-10-19 12:45:00,23.68,23.71,23.64,23.67,44500.0,23.68,23.71,23.64,23.67,44500.0
2012-10-19 12:50:00,23.68,23.74,23.68,23.69,20500.0,23.68,23.74,23.68,23.69,20500.0
2012-10-19 12:55:00,23.68,23.7,23.64,23.64,26000.0,23.68,23.7,23.64,23.64,26000.0
2012-10-19 13:00:00,23.64,23.65,23.6,23.62,39600.0,23.64,23.65,23.6,23.62,39600.0
2012-10-19 13:05:00,23.62,23.7,23.62,23.68,28300.0,23.62,23.7,23.62,23.68,28300.0
2012-10-19 13:10:00,23.69,23.73,23.66,23.71,20600.0,23.69,23.73,23.66,23.71,20600.0
2012-10-19 13:15:00,23.72,23.75,23.69,23.71,45600.0,23.72,23.75,23.69,23.71,45600.0
2012-10-19 13:20:00,23.7,23.73,23.67,23.69,14700.0,23.7,23.73,23.67,23.69,14700.0
2012-10-19 13:25:00,23.69,23.7,23.64,23.65,28800.0,23.69,23.7,23.64,23.65,28800.0
2012-10-19 13:30:00,23.64,23.65,23.6,23.62,22800.0,23.64,23.65,23.6,23.62,22800.0
2012-10-19 13:35:00,23.62,23.64,23.58,23.61,76200.0,23.62,23.64,23.58,23.61,76200.0
2012-10-19 13:40:00,23.61,23.61,23.51,23.52,30000.0,23.61,23.61,23.51,23.52,30000.0
2012-10-19 13:45:00,23.52,23.52,23.4,23.43,53700.0,23.52,23.52,23.4,23.43,53700.0
2012-10-19 13:50:00,23.42,23.5,23.4,23.46,55700.0,23.42,23.5,23.4,23.46,55700.0
2012-10-19 13:55:00,23.45,23.45,23.35,23.36,103300.0,23.45,23.45,23.35,23.36,103300.0
2012-10-19 14:00:00,23.36,23.36,23.21,23.32,128400.0,23.36,23.36,23.21,23.32,128400.0
2012-10-19 14:05:00,23.34,23.43,23.34,23.42,39400.0,23.34,23.43,23.34,23.42,39400.0
2012-10-19 14:10:00,23.43,23.44,23.36,23.37,24300.0,23.43,23.44,23.36,23.37,24300.0
2012-10-19 14:15:00,23.37,23.37,23.32,23.34,33800.0,23.37,23.37,23.32,23.34,33800.0
2012-10-19 14:20:00,23.32,23.35,23.25,23.29,33200.0,23.32,23.35,23.25,23.29,33200.0
2012-10-19 14:25:00,23.29,23.32,23.27,23.32,50300.0,23.29,23.32,23.27,23.32,50300.0
2012-10-19 14:30:00,23.32,23.32,23.27,23.29,37300.0,23.32,23.32,23.27,23.29,37300.0
2012-10-19 14:35:00,23.28,23.31,23.27,23.31,26200.0,23.28,23.31,23.27,23.31,26200.0
2012-10-19 14:40:00,23.3,23.37,23.29,23.32,58200.0,23.3,23.37,23.29,23.32,58200.0
2012-10-19 14:45:00,23.32,23.4,23.31,23.31,96500.0,23.32,23.4,23.31,23.31,96500.0
2012-10-19 14:50:00,23.32,23.43,23.32,23.39,43600.0,23.32,23.43,23.32,23.39,43600.0
2012-10-19 14:55:00,23.38,23.59,23.36,23.51,91300.0,23.38,23.59,23.36,23.51,91300.0
2012-10-19 15:00:00,23.5,23.56,23.48,23.52,45900.0,23.5,23.56,23.48,23.52,45900.0
2012-10-19 15:05:00,23.51,23.77,23.5,23.76,166900.0,23.51,23.77,23.5,23.76,166900.0
2012-10-19 15:10:00,23.75,23.78,23.68,23.68,109800.0,23.75,23.78,23.68,23.68,109800.0
2012-10-19 15:15:00,23.7,23.72,23.58,23.67,46500.0,23.7,23.72,23.58,23.67,46500.0
2012-10-19 15:20:00,23.66,23.77,23.66,23.77,54700.0,23.66,23.77,23.66,23.77,54700.0
2012-10-19 15:25:00,23.77,23.77,23.66,23.69,75000.0,23.77,23.77,23.66,23.69,75000.0
2012-10-19 15:30:00,23.69,23.69,23.56,23.59,73600.0,23.69,23.69,23.56,23.59,73600.0
2012-10-19 15:35:00,23.6,23.6,23.52,23.52,59500.0,23.6,23.6,23.52,23.52,59500.0
2012-10-19 15:40:00,23.53,23.63,23.52,23.58,44700.0,23.53,23.63,23.52,23.58,44700.0
2012-10-19 15:45:00,23.59,23.66,23.58,23.58,63300.0,23.59,23.66,23.58,23.58,63300.0
2012-10-19 15:50:00,23.58,23.62,23.51,23.6,170200.0,23.58,23.62,23.51,23.6,170200.0
2012-10-19 15:55:00,23.59,23.63,23.54,23.56,288700.0,23.59,23.63,23.54,23.56,288700.0
2012-10-22 09:30:00,23.79,24.03,23.63,23.83,220300.0,23.79,24.03,23.63,23.83,220300.0
2012-10-22 09:35:00,23.8,23.86,23.6,23.68,92700.0,23.8,23.86,23.6,23.68,92700.0
2012-10-22 09:40:00,23.67,23.87,23.63,23.78,103900.0,23.67,23.87,23.63,23.78,103900.0
2012-10-22 09:45:00,23.79,23.86,23.72,23.73,42100.0,23.79,23.86,23.72,23.73,42100.0
2012-10-22 09:50:00,23.73,23.93,23.73,23.89,91300.0,23.73,23.93,23.73,23.89,91300.0
2012-10-22 09:55:00,23.89,23.93,23.71,23.83,58100.0,23.89,23.93,23.71,23.83,58100.0
2012-10-22 10:00:00,23.84,24.18,23.83,24.14,134200.0,23.84,24.18,23.83,24.14,134200.0
2012-10-22 10:05:00,24.12,24.28,24.1,24.15,70000.0,24.12,24.28,24.1,24.15,70000.0
2012-10-22 10:10:00,24.14,24.15,24.05,24.1,32900.0,24.14,24.15,24.05,24.1,32900.0
2012-10-22 10:15:00,24.1,24.1,23.85,23.9,55900.0,24.1,24.1,23.85,23.9,55900.0
2012-10-22 10:20:00,23.9,23.98,23.88,23.93,44200.0,23.9,23.98,23.88,23.93,44200.0
2012-10-22 10:25:00,23.92,23.92,23.81,23.87,45200.0,23.92,23.92,23.81,23.87,45200.0
2012-10-22 10:30:00,23.88,23.93,23.87,23.89,22700.0,23.88,23.93,23.87,23.89,22700.0
2012-10-22 10:35:00,23.9,23.96,23.86,23.86,19100.0,23.9,23.96,23.86,23.86,19100.0
2012-10-22 10:40:00,23.85,23.85,23.71,23.76,57900.0,23.85,23.85,23.71,23.76,57900.0
2012-10-22 10:45:00,23.76,23.77,23.72,23.75,37800.0,23.76,23.77,23.72,23.75,37800.0
2012-10-22 10:50:00,23.74,23.79,23.74,23.75,27700.0,23.74,23.79,23.74,23.75,27700.0
2012-10-22 10:55:00,23.77,23.81,23.73,23.74,13300.0,23.77,23.81,23.73,23.74,13300.0
2012-10-22 11:00:00,23.76,23.76,23.63,23.7,43300.0,23.76,23.76,23.63,23.7,43300.0
2012-10-22 11:05:00,23.7,23.71,23.62,23.68,19500.0,23.7,23.71,23.62,23.68,19500.0
2012-10-22 11:10:00,23.69,23.71,23.6,23.6,42000.0,23.69,23.71,23.6,23.6,42000.0
2012-10-22 11:15:00,23.58,23.67,23.55,23.55,23800.0,23.58,23.67,23.55,23.55,23800.0
2012-10-22 11:20:00,23.55,23.57,23.47,23.57,62500.0,23.55,23.57,23.47,23.57,62500.0
2012-10-22 11:25:00,23.6,23.6,23.52,23.56,17000.0,23.6,23.6,23.52,23.56,17000.0
2012-10-22 11:30:00,23.56,23.62,23.56,23.6,18600.0,23.56,23.62,23.56,23.6,18600.0
2012-10-22 11:35:00,23.6,23.66,23.59,23.63,15900.0,23.6,23.66,23.59,23.63,15900.0
2012-10-22 11:40:00,23.65,23.71,23.63,23.69,33800.0,23.65,23.71,23.63,23.69,33800.0
2012-10-22 11:45:00,23.7,23.72,23.6,23.63,14400.0,23.7,23.72,23.6,23.63,14400.0
2012-10-22 11:50:00,23.64,23.65,23.56,23.56,28600.0,23.64,23.65,23.56,23.56,28600.0
2012-10-22 11:55:00,23.57,23.61,23.54,23.59,28700.0,23.57,23.61,23.54,23.59,28700.0
2012-10-22 12:00:00,23.58,23.59,23.55,23.57,14500.0,23.58,23.59,23.55,23.57,14500.0
2012-10-22 12:05:00,23.58,23.68,23.56,23.66,29100.0,23.58,23.68,23.56,23.66,29100.0
2012-10-22 12:10:00,23.65,23.76,23.63,23.73,17900.0,23.65,23.76,23.63,23.73,17900.0
2012-10-22 12:15:00,23.72,23.74,23.69,23.73,6500.0,23.72,23.74,23.69,23.73,6500.0
2012-10-22 12:20:00,23.7,23.79,23.67,23.77,26900.0,23.7,23.79,23.67,23.77,26900.0
2012-10-22 12:25:00,23.78,23.83,23.74,23.79,43200.0,23.78,23.83,23.74,23.79,43200.0
2012-10-22 12:30:00,23.78,23.84,23.78,23.82,13900.0,23.78,23.84,23.78,23.82,13900.0
2012-10-22 12:35:00,23.83,23.84,23.72,23.73,15700.0,23.83,23.84,23.72,23.73,15700.0
2012-10-22 12:40:00,23.76,23.8,23.76,23.77,4000.0,23.76,23.8,23.76,23.77,4000.0
2012-10-22 12:45:00,23.77,23.77,23.72,23.74,4600.0,23.77,23.77,23.72,23.74,4600.0
2012-10-22 12:50:00,23.74,23.75,23.71,23.75,4600.0,23.74,23.75,23.71,23.75,4600.0
2012-10-22 12:55:00,23.75,23.76,23.71,23.71,5500.0,23.75,23.76,23.71,23.71,5500.0
2012-10-22 13:00:00,23.72,23.76,23.71,23.74,6200.0,23.72,23.76,23.71,23.74,6200.0
2012-10-22 13:05:00,23.72,23.72,23.61,23.68,23000.0,23.72,23.72,23.61,23.68,23000.0
2012-10-22 13:10:00,23.64,23.65,23.61,23.61,16200.0,23.64,23.65,23.61,23.61,16200.0
2012-10-22 13:15:00,23.61,23.64,23.61,23.61,9600.0,23.61,23.64,23.61,23.61,9600.0
2012-10-22 13:20:00,23.6,23.61,23.45,23.51,58800.0,23.6,23.61,23.45,23.51,58800.0
2012-10-22 13:25:00,23.52,23.58,23.46,23.48,22000.0,23.52,23.58,23.46,23.48,22000.0
2012-10-22 13:30:00,23.48,23.54,23.46,23.49,9100.0,23.48,23.54,23.46,23.49,9100.0
2012-10-22 13:35:00,23.49,23.49,23.44,23.46,18500.0,23.49,23.49,23.44,23.46,18500.0
2012-10-22 13:40:00,23.47,23.49,23.4,23.44,33600.0,23.47,23.49,23.4,23.44,33600.0
2012-10-22 13:45:00,23.44,23.45,23.4,23.43,15100.0,23.44,23.45,23.4,23.43,15100.0
2012-10-22 13:50:00,23.44,23.5,23.41,23.49,13700.0,23.44,23.5,23.41,23.49,13700.0
2012-10-22 13:55:00,23.48,23.54,23.46,23.52,10600.0,23.48,23.54,23.46,23.52,10600.0
2012-10-22 14:00:00,23.51,23.53,23.48,23.48,12800.0,23.51,23.53,23.48,23.48,12800.0
2012-10-22 14:05:00,23.5,23.5,23.48,23.49,10500.0,23.5,23.5,23.48,23.49,10500.0
2012-10-22 14:10:00,23.49,23.5,23.49,23.49,3400.0,23.49,23.5,23.49,23.49,3400.0
2012-10-22 14:15:00,23.49,23.59,23.49,23.59,24100.0,23.49,23.59,23.49,23.59,24100.0
2012-10-22 14:20:00,23.59,23.61,23.55,23.55,6100.0,23.59,23.61,23.55,23.55,6100.0
2012-10-22 14:25:00,23.54,23.58,23.53,23.54,11700.0,23.54,23.58,23.53,23.54,11700.0
2012-10-22 14:30:00,23.54,23.58,23.53,23.55,11100.0,23.54,23.58,23.53,23.55,11100.0
2012-10-22 14:35:00,23.56,23.56,23.52,23.53,12600.0,23.56,23.56,23.52,23.53,12600.0
2012-10-22 14:40:00,23.54,23.59,23.52,23.59,8000.0,23.54,23.59,23.52,23.59,8000.0
2012-10-22 14:45:00,23.59,23.6,23.53,23.58,11800.0,23.59,23.6,23.53,23.58,11800.0
2012-10-22 14:50:00,23.59,23.59,23.55,23.57,5500.0,23.59,23.59,23.55,23.57,5500.0
2012-10-22 14:55:00,23.57,23.57,23.55,23.55,7200.0,23.57,23.57,23.55,23.55,7200.0
2012-10-22 15:00:00,23.54,23.58,23.53,23.55,28400.0,23.54,23.58,23.53,23.55,28400.0
2012-10-22 15:05:00,23.54,23.56,23.53,23.55,16300.0,23.54,23.56,23.53,23.55,16300.0
2012-10-22 15:10:00,23.55,23.71,23.55,23.68,54300.0,23.55,23.71,23.55,23.68,54300.0
2012-10-22 15:15:00,23.66,23.72,23.63,23.65,14400.0,23.66,23.72,23.63,23.65,14400.0
2012-10-22 15:20:00,23.65,23.69,23.64,23.65,19700.0,23.65,23.69,23.64,23.65,19700.0
2012-10-22 15:25:00,23.66,23.71,23.64,23.71,13100.0,23.66,23.71,23.64,23.71,13100.0
2012-10-22 15:30:00,23.71,23.73,23.66,23.73,20100.0,23.71,23.73,23.66,23.73,20100.0
2012-10-22 15:35:00,23.72,23.83,23.72,23.79,33400.0,23.72,23.83,23.72,23.79,33400.0
2012-10-22 15:40:00,23.77,23.83,23.76,23.82,44100.0,23.77,23.83,23.76,23.82,44100.0
2012-10-22 15:45:00,23.81,23.88,23.74,23.78,82300.0,23.81,23.88,23.74,23.78,82300.0
2012-10-22 15:50:00,23.79,23.8,23.74,23.77,61700.0,23.79,23.8,23.74,23.77,61700.0
2012-10-22 15:55:00,23.77,23.88,23.77,23.8,111600.0,23.77,23.88,23.77,23.8,111600.0
2012-10-23 09:30:00,22.99,23.04,22.56,22.9,214600.0,22.99,23.04,22.56,22.9,214600.0
2012-10-23 09:35:00,22.9,22.9,22.61,22.67,87400.0,22.9,22.9,22.61,22.67,87400.0
2012-10-23 09:40:00,22.66,22.82,22.59,22.82,65900.0,22.66,22.82,22.59,22.82,65900.0
2012-10-23 09:45:00,22.82,22.87,22.7,22.7,64500.0,22.82,22.87,22.7,22.7,64500.0
2012-10-23 09:50:00,22.73,22.8,22.58,22.78,123500.0,22.73,22.8,22.58,22.78,123500.0
2012-10-23 09:55:00,22.76,22.76,22.64,22.71,33600.0,22.76,22.76,22.64,22.71,33600.0
2012-10-23 10:00:00,22.71,22.77,22.66,22.68,64900.0,22.71,22.77,22.66,22.68,64900.0
2012-10-23 10:05:00,22.66,22.74,22.62,22.66,51500.0,22.66,22.74,22.62,22.66,51500.0
2012-10-23 10:10:00,22.66,22.7,22.59,22.64,37600.0,22.66,22.7,22.59,22.64,37600.0
2012-10-23 10:15:00,22.65,22.74,22.62,22.73,39100.0,22.65,22.74,22.62,22.73,39100.0
2012-10-23 10:20:00,22.74,22.89,22.71,22.78,60600.0,22.74,22.89,22.71,22.78,60600.0
2012-10-23 10:25:00,22.77,22.83,22.75,22.77,35500.0,22.77,22.83,22.75,22.77,35500.0
2012-10-23 10:30:00,22.77,22.79,22.71,22.74,36100.0,22.77,22.79,22.71,22.74,36100.0
2012-10-23 10:35:00,22.73,22.75,22.69,22.75,26400.0,22.73,22.75,22.69,22.75,26400.0
2012-10-23 10:40:00,22.71,22.93,22.71,22.86,38200.0,22.71,22.93,22.71,22.86,38200.0
2012-10-23 10:45:00,22.85,22.86,22.78,22.8,34700.0,22.85,22.86,22.78,22.8,34700.0
2012-10-23 10:50:00,22.8,22.99,22.79,22.97,144400.0,22.8,22.99,22.79,22.97,144400.0
2012-10-23 10:55:00,22.94,23.1,22.94,23.01,71500.0,22.94,23.1,22.94,23.01,71500.0
2012-10-23 11:00:00,23.02,23.23,22.99,23.17,111500.0,23.02,23.23,22.99,23.17,111500.0
2012-10-23 11:05:00,23.18,23.19,23.05,23.07,59600.0,23.18,23.19,23.05,23.07,59600.0
2012-10-23 11:10:00,23.07,23.14,23.0,23.11,45800.0,23.07,23.14,23.0,23.11,45800.0
2012-10-23 11:15:00,23.09,23.22,23.07,23.21,37700.0,23.09,23.22,23.07,23.21,37700.0
2012-10-23 11:20:00,23.2,23.2,23.06,23.16,29700.0,23.2,23.2,23.06,23.16,29700.0
2012-10-23 11:25:00,23.16,23.17,23.07,23.07,10700.0,23.16,23.17,23.07,23.07,10700.0
2012-10-23 11:30:00,23.07,23.07,22.98,23.02,28900.0,23.07,23.07,22.98,23.02,28900.0
2012-10-23 11:35:00,23.03,23.07,22.98,23.04,31100.0,23.03,23.07,22.98,23.04,31100.0
2012-10-23 11:40:00,23.03,23.07,22.94,22.97,27700.0,23.03,23.07,22.94,22.97,27700.0
2012-10-23 11:45:00,22.98,23.05,22.96,23.01,12200.0,22.98,23.05,22.96,23.01,12200.0
2012-10-23 11:50:00,23.0,23.03,23.0,23.0,11400.0,23.0,23.03,23.0,23.0,11400.0
2012-10-23 11:55:00,23.0,23.02,22.87,23.01,59700.0,23.0,23.02,22.87,23.01,59700.0
2012-10-23 12:00:00,23.02,23.04,22.98,22.98,19800.0,23.02,23.04,22.98,22.98,19800.0
2012-10-23 12:05:00,22.97,23.01,22.94,23.0,9200.0,22.97,23.01,22.94,23.0,9200.0
2012-10-23 12:10:00,22.99,23.02,22.96,23.01,23900.0,22.99,23.02,22.96,23.01,23900.0
2012-10-23 12:15:00,23.0,23.03,22.97,23.01,15900.0,23.0,23.03,22.97,23.01,15900.0
2012-10-23 12:20:00,23.0,23.04,22.99,23.01,21500.0,23.0,23.04,22.99,23.01,21500.0
2012-10-23 12:25:00,23.0,23.01,22.95,22.96,21300.0,23.0,23.01,22.95,22.96,21300.0
2012-10-23 12:30:00,22.96,23.0,22.93,23.0,13300.0,22.96,23.0,22.93,23.0,13300.0
2012-10-23 12:35:00,23.0,23.06,22.99,23.02,25000.0,23.0,23.06,22.99,23.02,25000.0
2012-10-23 12:40:00,23.03,23.13,23.02,23.07,22000.0,23.03,23.13,23.02,23.07,22000.0
2012-10-23 12:45:00,23.07,23.1,23.04,23.06,15100.0,23.07,23.1,23.04,23.06,15100.0
2012-10-23 12:50:00,23.06,23.09,22.98,22.98,23500.0,23.06,23.09,22.98,22.98,23500.0
2012-10-23 12:55:00,22.98,23.06,22.98,23.06,10100.0,22.98,23.06,22.98,23.06,10100.0
2012-10-23 13:00:00,23.05,23.09,23.02,23.07,21100.0,23.05,23.09,23.02,23.07,21100.0
2012-10-23 13:05:00,23.07,23.09,23.03,23.09,7800.0,23.07,23.09,23.03,23.09,7800.0
2012-10-23 13:10:00,23.09,23.13,23.04,23.13,10800.0,23.09,23.13,23.04,23.13,10800.0
2012-10-23 13:15:00,23.13,23.23,23.08,23.1,57400.0,23.13,23.23,23.08,23.1,57400.0
2012-10-23 13:20:00,23.08,23.14,23.07,23.1,12100.0,23.08,23.14,23.07,23.1,12100.0
2012-10-23 13:25:00,23.11,23.11,23.05,23.05,8000.0,23.11,23.11,23.05,23.05,8000.0
2012-10-23 13:30:00,23.05,23.13,23.05,23.08,13200.0,23.05,23.13,23.05,23.08,13200.0
2012-10-23 13:35:00,23.07,23.1,23.04,23.06,7000.0,23.07,23.1,23.04,23.06,7000.0
2012-10-23 13:40:00,23.06,23.07,23.02,23.04,10000.0,23.06,23.07,23.02,23.04,10000.0
2012-10-23 13:45:00,23.01,23.05,22.98,23.05,15600.0,23.01,23.05,22.98,23.05,15600.0
2012-10-23 13:50:00,23.06,23.07,23.01,23.07,7500.0,23.06,23.07,23.01,23.07,7500.0
2012-10-23 13:55:00,23.07,23.09,23.01,23.06,17200.0,23.07,23.09,23.01,23.06,17200.0
2012-10-23 14:00:00,23.04,23.1,23.03,23.1,16300.0,23.04,23.1,23.03,23.1,16300.0
2012-10-23 14:05:00,23.1,23.12,23.03,23.05,23000.0,23.1,23.12,23.03,23.05,23000.0
2012-10-23 14:10:00,23.04,23.09,23.0,23.0,21200.0,23.04,23.09,23.0,23.0,21200.0
2012-10-23 14:15:00,23.01,23.11,23.01,23.1,14500.0,23.01,23.11,23.01,23.1,14500.0
2012-10-23 14:20:00,23.1,23.15,23.1,23.12,35200.0,23.1,23.15,23.1,23.12,35200.0
2012-10-23 14:25:00,23.14,23.22,23.1,23.18,44300.0,23.14,23.22,23.1,23.18,44300.0
2012-10-23 14:30:00,23.19,23.28,23.17,23.22,42300.0,23.19,23.28,23.17,23.22,42300.0
2012-10-23 14:35:00,23.25,23.4,23.23,23.35,54900.0,23.25,23.4,23.23,23.35,54900.0
2012-10-23 14:40:00,23.35,23.42,23.29,23.32,27800.0,23.35,23.42,23.29,23.32,27800.0
2012-10-23 14:45:00,23.33,23.39,23.32,23.36,13700.0,23.33,23.39,23.32,23.36,13700.0
2012-10-23 14:50:00,23.35,23.41,23.32,23.4,20100.0,23.35,23.41,23.32,23.4,20100.0
2012-10-23 14:55:00,23.4,23.41,23.33,23.36,18600.0,23.4,23.41,23.33,23.36,18600.0
2012-10-23 15:00:00,23.36,23.5,23.36,23.46,56600.0,23.36,23.5,23.36,23.46,56600.0
2012-10-23 15:05:00,23.46,23.5,23.42,23.48,24400.0,23.46,23.5,23.42,23.48,24400.0
2012-10-23 15:10:00,23.47,23.52,23.44,23.45,26500.0,23.47,23.52,23.44,23.45,26500.0
2012-10-23 15:15:00,23.48,23.51,23.45,23.47,18000.0,23.48,23.51,23.45,23.47,18000.0
2012-10-23 15:20:00,23.48,23.48,23.45,23.46,18800.0,23.48,23.48,23.45,23.46,18800.0
2012-10-23 15:25:00,23.47,23.48,23.38,23.39,42100.0,23.47,23.48,23.38,23.39,42100.0
2012-10-23 15:30:00,23.38,23.42,23.37,23.38,41400.0,23.38,23.42,23.37,23.38,41400.0
2012-10-23 15:35:00,23.39,23.43,23.37,23.37,29600.0,23.39,23.43,23.37,23.37,29600.0
2012-10-23 15:40:00,23.37,23.38,23.33,23.34,60500.0,23.37,23.38,23.33,23.34,60500.0
2012-10-23 15:45:00,23.33,23.38,23.3,23.31,57500.0,23.33,23.38,23.3,23.31,57500.0
2012-10-23 15:50:00,23.31,23.39,23.31,23.35,45800.0,23.31,23.39,23.31,23.35,45800.0
2012-10-23 15:55:00,23.35,23.36,23.3,23.31,125600.0,23.35,23.36,23.3,23.31,125600.0
2012-10-24 09:30:00,23.54,23.73,23.49,23.7,114300.0,23.54,23.73,23.49,23.7,114300.0
2012-10-24 09:35:00,23.71,23.71,23.34,23.43,60800.0,23.71,23.71,23.34,23.43,60800.0
2012-10-24 09:40:00,23.43,23.43,23.26,23.28,62700.0,23.43,23.43,23.26,23.28,62700.0
2012-10-24 09:45:00,23.26,23.28,23.13,23.2,57400.0,23.26,23.28,23.13,23.2,57400.0
2012-10-24 09:50:00,23.19,23.38,23.07,23.07,97500.0,23.19,23.38,23.07,23.07,97500.0
2012-10-24 09:55:00,23.06,23.17,22.96,23.14,137300.0,23.06,23.17,22.96,23.14,137300.0
2012-10-24 10:00:00,23.14,23.2,23.0,23.05,30400.0,23.14,23.2,23.0,23.05,30400.0
2012-10-24 10:05:00,23.08,23.13,23.01,23.07,18500.0,23.08,23.13,23.01,23.07,18500.0
2012-10-24 10:10:00,23.06,23.17,23.0,23.15,53900.0,23.06,23.17,23.0,23.15,53900.0
2012-10-24 10:15:00,23.15,23.3,23.15,23.23,33400.0,23.15,23.3,23.15,23.23,33400.0
2012-10-24 10:20:00,23.2,23.27,23.14,23.17,24600.0,23.2,23.27,23.14,23.17,24600.0
2012-10-24 10:25:00,23.18,23.23,23.09,23.15,23000.0,23.18,23.23,23.09,23.15,23000.0
2012-10-24 10:30:00,23.13,23.22,23.07,23.14,10800.0,23.13,23.22,23.07,23.14,10800.0
2012-10-24 10:35:00,23.14,23.16,23.05,23.1,11400.0,23.14,23.16,23.05,23.1,11400.0
2012-10-24 10:40:00,23.09,23.2,23.07,23.19,33000.0,23.09,23.2,23.07,23.19,33000.0
2012-10-24 10:45:00,23.19,23.21,23.13,23.15,8500.0,23.19,23.21,23.13,23.15,8500.0
2012-10-24 10:50:00,23.13,23.13,23.07,23.09,14900.0,23.13,23.13,23.07,23.09,14900.0
2012-10-24 10:55:00,23.1,23.13,23.05,23.05,8100.0,23.1,23.13,23.05,23.05,8100.0
2012-10-24 11:00:00,23.07,23.23,23.06,23.19,22800.0,23.07,23.23,23.06,23.19,22800.0
2012-10-24 11:05:00,23.17,23.17,23.05,23.14,17300.0,23.17,23.17,23.05,23.14,17300.0
2012-10-24 11:10:00,23.15,23.16,23.07,23.07,11800.0,23.15,23.16,23.07,23.07,11800.0
2012-10-24 11:15:00,23.07,23.1,23.04,23.04,18800.0,23.07,23.1,23.04,23.04,18800.0
2012-10-24 11:20:00,23.03,23.17,23.03,23.17,20500.0,23.03,23.17,23.03,23.17,20500.0
2012-10-24 11:25:00,23.14,23.14,23.06,23.09,10500.0,23.14,23.14,23.06,23.09,10500.0
2012-10-24 11:30:00,23.06,23.06,22.98,22.98,26100.0,23.06,23.06,22.98,22.98,26100.0
2012-10-24 11:35:00,22.99,23.0,22.84,22.91,74300.0,22.99,23.0,22.84,22.91,74300.0
2012-10-24 11:40:00,22.9,22.93,22.85,22.92,36600.0,22.9,22.93,22.85,22.92,36600.0
2012-10-24 11:45:00,22.92,22.94,22.85,22.86,12600.0,22.92,22.94,22.85,22.86,12600.0
2012-10-24 11:50:00,22.89,22.92,22.86,22.86,21200.0,22.89,22.92,22.86,22.86,21200.0
2012-10-24 11:55:00,22.87,22.94,22.85,22.93,14500.0,22.87,22.94,22.85,22.93,14500.0
2012-10-24 12:00:00,22.92,22.93,22.9,22.93,8200.0,22.92,22.93,22.9,22.93,8200.0
2012-10-24 12:05:00,22.91,22.95,22.89,22.9,31300.0,22.91,22.95,22.89,22.9,31300.0
2012-10-24 12:10:00,22.9,22.96,22.88,22.96,17300.0,22.9,22.96,22.88,22.96,17300.0
2012-10-24 12:15:00,22.96,22.96,22.88,22.89,23700.0,22.96,22.96,22.88,22.89,23700.0
2012-10-24 12:20:00,22.88,22.92,22.86,22.91,17500.0,22.88,22.92,22.86,22.91,17500.0
2012-10-24 12:25:00,22.9,22.91,22.87,22.9,5300.0,22.9,22.91,22.87,22.9,5300.0
2012-10-24 12:30:00,22.88,22.96,22.88,22.95,11300.0,22.88,22.96,22.88,22.95,11300.0
2012-10-24 12:35:00,22.95,22.95,22.91,22.94,5400.0,22.95,22.95,22.91,22.94,5400.0
2012-10-24 12:40:00,22.93,22.96,22.92,22.96,15000.0,22.93,22.96,22.92,22.96,15000.0
2012-10-24 12:45:00,22.96,22.99,22.93,22.95,20400.0,22.96,22.99,22.93,22.95,20400.0
2012-10-24 12:50:00,22.97,23.08,22.95,23.05,20400.0,22.97,23.08,22.95,23.05,20400.0
2012-10-24 12:55:00,23.06,23.1,23.02,23.02,7500.0,23.06,23.1,23.02,23.02,7500.0
2012-10-24 13:00:00,23.01,23.07,23.01,23.04,11600.0,23.01,23.07,23.01,23.04,11600.0
2012-10-24 13:05:00,23.04,23.09,23.04,23.09,16500.0,23.04,23.09,23.04,23.09,16500.0
2012-10-24 13:10:00,23.07,23.07,23.04,23.04,7700.0,23.07,23.07,23.04,23.04,7700.0
2012-10-24 13:15:00,23.0,23.05,22.97,23.03,13100.0,23.0,23.05,22.97,23.03,13100.0
2012-10-24 13:20:00,22.99,23.06,22.98,23.03,8600.0,22.99,23.06,22.98,23.03,8600.0
2012-10-24 13:25:00,23.03,23.08,23.02,23.03,8700.0,23.03,23.08,23.02,23.03,8700.0
2012-10-24 13:30:00,23.03,23.07,23.01,23.01,11500.0,23.03,23.07,23.01,23.01,11500.0
2012-10-24 13:35:00,23.03,23.08,23.03,23.06,3900.0,23.03,23.08,23.03,23.06,3900.0
2012-10-24 13:40:00,23.04,23.1,23.03,23.06,9800.0,23.04,23.1,23.03,23.06,9800.0
2012-10-24 13:45:00,23.05,23.07,23.04,23.07,6300.0,23.05,23.07,23.04,23.07,6300.0
2012-10-24 13:50:00,23.05,23.11,23.04,23.06,17100.0,23.05,23.11,23.04,23.06,17100.0
2012-10-24 13:55:00,23.07,23.12,23.07,23.09,8400.0,23.07,23.12,23.07,23.09,8400.0
2012-10-24 14:00:00,23.09,23.14,23.08,23.12,16700.0,23.09,23.14,23.08,23.12,16700.0
2012-10-24 14:05:00,23.12,23.15,23.07,23.15,30200.0,23.12,23.15,23.07,23.15,30200.0
2012-10-24 14:10:00,23.14,23.22,23.14,23.17,21100.0,23.14,23.22,23.14,23.17,21100.0
2012-10-24 14:15:00,23.16,23.2,23.05,23.19,31800.0,23.16,23.2,23.05,23.19,31800.0
2012-10-24 14:20:00,23.14,23.18,23.05,23.13,24000.0,23.14,23.18,23.05,23.13,24000.0
2012-10-24 14:25:00,23.13,23.21,23.13,23.18,48000.0,23.13,23.21,23.13,23.18,48000.0
2012-10-24 14:30:00,23.18,23.28,23.17,23.23,71400.0,23.18,23.28,23.17,23.23,71400.0
2012-10-24 14:35:00,23.23,23.38,23.23,23.29,54200.0,23.23,23.38,23.23,23.29,54200.0
2012-10-24 14:40:00,23.29,23.34,23.23,23.28,61800.0,23.29,23.34,23.23,23.28,61800.0
2012-10-24 14:45:00,23.27,23.33,23.25,23.3,38900.0,23.27,23.33,23.25,23.3,38900.0
2012-10-24 14:50:00,23.31,23.37,23.29,23.35,29000.0,23.31,23.37,23.29,23.35,29000.0
2012-10-24 14:55:00,23.36,23.38,23.29,23.29,16700.0,23.36,23.38,23.29,23.29,16700.0
2012-10-24 15:00:00,23.29,23.34,23.27,23.3,24200.0,23.29,23.34,23.27,23.3,24200.0
2012-10-24 15:05:00,23.29,23.3,23.23,23.27,26600.0,23.29,23.3,23.23,23.27,26600.0
2012-10-24 15:10:00,23.28,23.32,23.23,23.27,20200.0,23.28,23.32,23.23,23.27,20200.0
2012-10-24 15:15:00,23.27,23.29,23.18,23.2,44500.0,23.27,23.29,23.18,23.2,44500.0
2012-10-24 15:20:00,23.21,23.28,23.16,23.28,20400.0,23.21,23.28,23.16,23.28,20400.0
2012-10-24 15:25:00,23.26,23.32,23.23,23.32,11300.0,23.26,23.32,23.23,23.32,11300.0
2012-10-24 15:30:00,23.31,23.33,23.23,23.26,27300.0,23.31,23.33,23.23,23.26,27300.0
2012-10-24 15:35:00,23.27,23.33,23.25,23.28,13800.0,23.27,23.33,23.25,23.28,13800.0
2012-10-24 15:40:00,23.27,23.3,23.25,23.27,23800.0,23.27,23.3,23.25,23.27,23800.0
2012-10-24 15:45:00,23.27,23.35,23.25,23.35,64300.0,23.27,23.35,23.25,23.35,64300.0
2012-10-24 15:50:00,23.34,23.4,23.28,23.39,70200.0,23.34,23.4,23.28,23.39,70200.0
2012-10-24 15:55:00,23.39,23.39,23.31,23.37,75700.0,23.39,23.39,23.31,23.37,75700.0
2012-10-25 09:30:00,23.6,23.7,23.35,23.4,270800.0,23.6,23.7,23.35,23.4,270800.0
2012-10-25 09:35:00,23.42,23.5,23.15,23.2,61300.0,23.42,23.5,23.15,23.2,61300.0
2012-10-25 09:40:00,23.17,23.25,23.05,23.08,65800.0,23.17,23.25,23.05,23.08,65800.0
2012-10-25 09:45:00,23.06,23.12,22.98,23.06,54200.0,23.06,23.12,22.98,23.06,54200.0
2012-10-25 09:50:00,23.04,23.13,23.03,23.03,33900.0,23.04,23.13,23.03,23.03,33900.0
2012-10-25 09:55:00,23.03,23.07,22.96,23.0,66300.0,23.03,23.07,22.96,23.0,66300.0
2012-10-25 10:00:00,22.99,23.01,22.95,23.0,69500.0,22.99,23.01,22.95,23.0,69500.0
2012-10-25 10:05:00,23.0,23.0,22.89,22.92,105400.0,23.0,23.0,22.89,22.92,105400.0
2012-10-25 10:10:00,22.9,22.96,22.77,22.84,125200.0,22.9,22.96,22.77,22.84,125200.0
2012-10-25 10:15:00,22.83,22.97,22.8,22.96,80800.0,22.83,22.97,22.8,22.96,80800.0
2012-10-25 10:20:00,22.98,23.04,22.91,22.94,46000.0,22.98,23.04,22.91,22.94,46000.0
2012-10-25 10:25:00,22.95,22.98,22.88,22.96,26000.0,22.95,22.98,22.88,22.96,26000.0
2012-10-25 10:30:00,22.93,23.06,22.93,23.06,29100.0,22.93,23.06,22.93,23.06,29100.0
2012-10-25 10:35:00,23.07,23.09,22.98,23.0,36800.0,23.07,23.09,22.98,23.0,36800.0
2012-10-25 10:40:00,22.99,23.03,22.98,23.0,20500.0,22.99,23.03,22.98,23.0,20500.0
2012-10-25 10:45:00,23.0,23.04,22.95,22.96,35900.0,23.0,23.04,22.95,22.96,35900.0
2012-10-25 10:50:00,22.95,22.95,22.85,22.87,42300.0,22.95,22.95,22.85,22.87,42300.0
2012-10-25 10:55:00,22.87,22.93,22.85,22.89,13700.0,22.87,22.93,22.85,22.89,13700.0
2012-10-25 11:00:00,22.9,23.01,22.89,22.96,40000.0,22.9,23.01,22.89,22.96,40000.0
2012-10-25 11:05:00,22.97,22.98,22.93,22.95,8900.0,22.97,22.98,22.93,22.95,8900.0
2012-10-25 11:10:00,22.95,22.98,22.87,22.87,22800.0,22.95,22.98,22.87,22.87,22800.0
2012-10-25 11:15:00,22.87,22.9,22.84,22.9,17200.0,22.87,22.9,22.84,22.9,17200.0
2012-10-25 11:20:00,22.89,22.91,22.81,22.83,26200.0,22.89,22.91,22.81,22.83,26200.0
2012-10-25 11:25:00,22.81,22.86,22.79,22.83,34800.0,22.81,22.86,22.79,22.83,34800.0
2012-10-25 11:30:00,22.83,22.88,22.82,22.82,16500.0,22.83,22.88,22.82,22.82,16500.0
2012-10-25 11:35:00,22.81,22.83,22.75,22.8,51400.0,22.81,22.83,22.75,22.8,51400.0
2012-10-25 11:40:00,22.78,22.83,22.77,22.8,38100.0,22.78,22.83,22.77,22.8,38100.0
2012-10-25 11:45:00,22.8,22.93,22.8,22.9,56700.0,22.8,22.93,22.8,22.9,56700.0
2012-10-25 11:50:00,22.92,23.36,22.9,23.13,355000.0,22.92,23.36,22.9,23.13,355000.0
2012-10-25 11:55:00,23.13,23.35,23.02,23.08,231700.0,23.13,23.35,23.02,23.08,231700.0
2012-10-25 12:00:00,23.08,23.2,23.07,23.16,37300.0,23.08,23.2,23.07,23.16,37300.0
2012-10-25 12:05:00,23.2,23.2,23.05,23.14,34000.0,23.2,23.2,23.05,23.14,34000.0
2012-10-25 12:10:00,23.17,23.19,23.11,23.17,20000.0,23.17,23.19,23.11,23.17,20000.0
2012-10-25 12:15:00,23.16,23.16,23.11,23.15,13100.0,23.16,23.16,23.11,23.15,13100.0
2012-10-25 12:20:00,23.16,23.24,23.13,23.16,24600.0,23.16,23.24,23.13,23.16,24600.0
2012-10-25 12:25:00,23.15,23.22,23.14,23.17,18500.0,23.15,23.22,23.14,23.17,18500.0
2012-10-25 12:30:00,23.16,23.2,23.13,23.14,21700.0,23.16,23.2,23.13,23.14,21700.0
2012-10-25 12:35:00,23.14,23.17,23.13,23.14,15300.0,23.14,23.17,23.13,23.14,15300.0
2012-10-25 12:40:00,23.14,23.15,23.12,23.15,36400.0,23.14,23.15,23.12,23.15,36400.0
2012-10-25 12:45:00,23.15,23.2,23.09,23.19,29400.0,23.15,23.2,23.09,23.19,29400.0
2012-10-25 12:50:00,23.2,23.23,23.12,23.2,12100.0,23.2,23.23,23.12,23.2,12100.0
2012-10-25 12:55:00,23.18,23.28,23.16,23.25,19900.0,23.18,23.28,23.16,23.25,19900.0
2012-10-25 13:00:00,23.25,23.27,23.22,23.23,31800.0,23.25,23.27,23.22,23.23,31800.0
2012-10-25 13:05:00,23.23,23.26,23.19,23.21,16700.0,23.23,23.26,23.19,23.21,16700.0
2012-10-25 13:10:00,23.2,23.25,23.19,23.25,13600.0,23.2,23.25,23.19,23.25,13600.0
2012-10-25 13:15:00,23.26,23.3,23.24,23.26,25800.0,23.26,23.3,23.24,23.26,25800.0
2012-10-25 13:20:00,23.23,23.27,23.22,23.27,6000.0,23.23,23.27,23.22,23.27,6000.0
2012-10-25 13:25:00,23.27,23.34,23.2,23.3,23200.0,23.27,23.34,23.2,23.3,23200.0
2012-10-25 13:30:00,23.29,23.33,23.23,23.24,15000.0,23.29,23.33,23.23,23.24,15000.0
2012-10-25 13:35:00,23.24,23.3,23.24,23.25,10600.0,23.24,23.3,23.24,23.25,10600.0
2012-10-25 13:40:00,23.28,23.29,23.22,23.28,13700.0,23.28,23.29,23.22,23.28,13700.0
2012-10-25 13:45:00,23.28,23.31,23.27,23.29,8300.0,23.28,23.31,23.27,23.29,8300.0
2012-10-25 13:50:00,23.29,23.32,23.24,23.29,28600.0,23.29,23.32,23.24,23.29,28600.0
2012-10-25 13:55:00,23.3,23.36,23.29,23.36,26600.0,23.3,23.36,23.29,23.36,26600.0
2012-10-25 14:00:00,23.35,23.49,23.35,23.45,47000.0,23.35,23.49,23.35,23.45,47000.0
2012-10-25 14:05:00,23.48,23.49,23.36,23.39,21200.0,23.48,23.49,23.36,23.39,21200.0
2012-10-25 14:10:00,23.37,23.4,23.33,23.33,12100.0,23.37,23.4,23.33,23.33,12100.0
2012-10-25 14:15:00,23.32,23.38,23.28,23.37,28800.0,23.32,23.38,23.28,23.37,28800.0
2012-10-25 14:20:00,23.37,23.43,23.31,23.42,16800.0,23.37,23.43,23.31,23.42,16800.0
2012-10-25 14:25:00,23.42,23.42,23.37,23.39,9900.0,23.42,23.42,23.37,23.39,9900.0
2012-10-25 14:30:00,23.4,23.42,23.37,23.39,8700.0,23.4,23.42,23.37,23.39,8700.0
2012-10-25 14:35:00,23.4,23.43,23.35,23.35,14800.0,23.4,23.43,23.35,23.35,14800.0
2012-10-25 14:40:00,23.37,23.48,23.37,23.46,23500.0,23.37,23.48,23.37,23.46,23500.0
2012-10-25 14:45:00,23.46,23.48,23.42,23.44,12400.0,23.46,23.48,23.42,23.44,12400.0
2012-10-25 14:50:00,23.43,23.44,23.38,23.43,11400.0,23.43,23.44,23.38,23.43,11400.0
2012-10-25 14:55:00,23.43,23.45,23.42,23.45,10900.0,23.43,23.45,23.42,23.45,10900.0
2012-10-25 15:00:00,23.44,23.55,23.43,23.55,29900.0,23.44,23.55,23.43,23.55,29900.0
2012-10-25 15:05:00,23.56,23.56,23.43,23.51,39800.0,23.56,23.56,23.43,23.51,39800.0
2012-10-25 15:10:00,23.5,23.66,23.5,23.65,53900.0,23.5,23.66,23.5,23.65,53900.0
2012-10-25 15:15:00,23.64,23.85,23.64,23.82,113400.0,23.64,23.85,23.64,23.82,113400.0
2012-10-25 15:20:00,23.81,23.9,23.8,23.86,89300.0,23.81,23.9,23.8,23.86,89300.0
2012-10-25 15:25:00,23.87,24.08,23.87,24.04,156900.0,23.87,24.08,23.87,24.04,156900.0
2012-10-25 15:30:00,24.05,24.06,23.87,23.9,97700.0,24.05,24.06,23.87,23.9,97700.0
2012-10-25 15:35:00,23.9,23.93,23.82,23.92,49800.0,23.9,23.93,23.82,23.92,49800.0
2012-10-25 15:40:00,23.9,23.92,23.82,23.86,35800.0,23.9,23.92,23.82,23.86,35800.0
2012-10-25 15:45:00,23.86,23.9,23.76,23.77,64000.0,23.86,23.9,23.76,23.77,64000.0
2012-10-25 15:50:00,23.76,23.87,23.73,23.82,54400.0,23.76,23.87,23.73,23.82,54400.0
2012-10-25 15:55:00,23.82,23.84,23.76,23.79,155800.0,23.82,23.84,23.76,23.79,155800.0
2012-10-26 09:30:00,23.77,23.78,23.6,23.65,65300.0,23.77,23.78,23.6,23.65,65300.0
2012-10-26 09:35:00,23.73,24.2,23.61,24.08,122500.0,23.73,24.2,23.61,24.08,122500.0
2012-10-26 09:40:00,24.13,24.25,24.08,24.1,118200.0,24.13,24.25,24.08,24.1,118200.0
2012-10-26 09:45:00,24.1,24.19,23.95,23.98,72200.0,24.1,24.19,23.95,23.98,72200.0
2012-10-26 09:50:00,24.0,24.0,23.91,23.95,23000.0,24.0,24.0,23.91,23.95,23000.0
2012-10-26 09:55:00,23.95,23.96,23.82,23.94,47000.0,23.95,23.96,23.82,23.94,47000.0
2012-10-26 10:00:00,23.89,23.89,23.7,23.84,64600.0,23.89,23.89,23.7,23.84,64600.0
2012-10-26 10:05:00,23.85,23.9,23.81,23.87,25600.0,23.85,23.9,23.81,23.87,25600.0
2012-10-26 10:10:00,23.85,23.99,23.84,23.96,45200.0,23.85,23.99,23.84,23.96,45200.0
2012-10-26 10:15:00,23.99,24.1,23.94,23.98,67500.0,23.99,24.1,23.94,23.98,67500.0
2012-10-26 10:20:00,24.01,24.04,23.97,24.04,9300.0,24.01,24.04,23.97,24.04,9300.0
2012-10-26 10:25:00,24.01,24.04,23.98,24.01,24400.0,24.01,24.04,23.98,24.01,24400.0
2012-10-26 10:30:00,24.01,24.25,24.0,24.14,81800.0,24.01,24.25,24.0,24.14,81800.0
2012-10-26 10:35:00,24.14,24.17,24.06,24.09,33400.0,24.14,24.17,24.06,24.09,33400.0
2012-10-26 10:40:00,24.08,24.13,24.08,24.1,11600.0,24.08,24.13,24.08,24.1,11600.0
2012-10-26 10:45:00,24.11,24.45,24.0,24.42,160200.0,24.11,24.45,24.0,24.42,160200.0
2012-10-26 10:50:00,24.46,24.46,24.2,24.31,77900.0,24.46,24.46,24.2,24.31,77900.0
2012-10-26 10:55:00,24.31,24.42,24.2,24.27,41000.0,24.31,24.42,24.2,24.27,41000.0
2012-10-26 11:00:00,24.25,24.25,24.1,24.22,43400.0,24.25,24.25,24.1,24.22,43400.0
2012-10-26 11:05:00,24.18,24.35,24.17,24.33,28100.0,24.18,24.35,24.17,24.33,28100.0
2012-10-26 11:10:00,24.35,24.36,24.27,24.35,27700.0,24.35,24.36,24.27,24.35,27700.0
2012-10-26 11:15:00,24.31,24.39,24.3,24.37,36000.0,24.31,24.39,24.3,24.37,36000.0
2012-10-26 11:20:00,24.38,24.5,24.31,24.45,153800.0,24.38,24.5,24.31,24.45,153800.0
2012-10-26 11:25:00,24.44,24.46,24.37,24.39,37000.0,24.44,24.46,24.37,24.39,37000.0
2012-10-26 11:30:00,24.36,24.4,24.3,24.35,37100.0,24.36,24.4,24.3,24.35,37100.0
2012-10-26 11:35:00,24.39,24.46,24.3,24.45,57400.0,24.39,24.46,24.3,24.45,57400.0
2012-10-26 11:40:00,24.43,24.43,24.31,24.31,18300.0,24.43,24.43,24.31,24.31,18300.0
2012-10-26 11:45:00,24.31,24.31,24.2,24.25,33900.0,24.31,24.31,24.2,24.25,33900.0
2012-10-26 11:50:00,24.27,24.35,24.25,24.35,18000.0,24.27,24.35,24.25,24.35,18000.0
2012-10-26 11:55:00,24.32,24.33,24.2,24.2,20400.0,24.32,24.33,24.2,24.2,20400.0
2012-10-26 12:00:00,24.19,24.21,24.12,24.17,33600.0,24.19,24.21,24.12,24.17,33600.0
2012-10-26 12:05:00,24.16,24.16,24.06,24.1,30000.0,24.16,24.16,24.06,24.1,30000.0
2012-10-26 12:10:00,24.12,24.12,24.04,24.07,25900.0,24.12,24.12,24.04,24.07,25900.0
2012-10-26 12:15:00,24.1,24.17,23.92,23.95,51200.0,24.1,24.17,23.92,23.95,51200.0
2012-10-26 12:20:00,23.92,24.01,23.87,23.96,54700.0,23.92,24.01,23.87,23.96,54700.0
2012-10-26 12:25:00,23.98,24.0,23.91,23.95,17400.0,23.98,24.0,23.91,23.95,17400.0
2012-10-26 12:30:00,23.95,24.0,23.95,23.95,19500.0,23.95,24.0,23.95,23.95,19500.0
2012-10-26 12:35:00,23.95,23.99,23.93,23.95,14000.0,23.95,23.99,23.93,23.95,14000.0
2012-10-26 12:40:00,23.96,23.99,23.93,23.97,17000.0,23.96,23.99,23.93,23.97,17000.0
2012-10-26 12:45:00,23.97,23.99,23.91,23.91,15800.0,23.97,23.99,23.91,23.91,15800.0
2012-10-26 12:50:00,23.92,23.95,23.92,23.95,1600.0,23.92,23.95,23.92,23.95,1600.0
2012-10-26 12:55:00,23.94,24.03,23.92,23.96,19400.0,23.94,24.03,23.92,23.96,19400.0
2012-10-26 13:00:00,23.99,24.0,23.88,23.93,10400.0,23.99,24.0,23.88,23.93,10400.0
2012-10-26 13:05:00,23.94,23.96,23.91,23.94,14700.0,23.94,23.96,23.91,23.94,14700.0
2012-10-26 13:10:00,23.99,24.02,23.9,23.9,20100.0,23.99,24.02,23.9,23.9,20100.0
2012-10-26 13:15:00,23.9,23.92,23.9,23.92,12100.0,23.9,23.92,23.9,23.92,12100.0
2012-10-26 13:20:00,23.93,23.95,23.9,23.93,15700.0,23.93,23.95,23.9,23.93,15700.0
2012-10-26 13:25:00,23.91,23.92,23.84,23.87,36600.0,23.91,23.92,23.84,23.87,36600.0
2012-10-26 13:30:00,23.86,23.98,23.86,23.98,21600.0,23.86,23.98,23.86,23.98,21600.0
2012-10-26 13:35:00,23.96,23.97,23.92,23.95,33400.0,23.96,23.97,23.92,23.95,33400.0
2012-10-26 13:40:00,23.95,24.07,23.94,24.06,46200.0,23.95,24.07,23.94,24.06,46200.0
2012-10-26 13:45:00,24.03,24.06,23.98,23.98,18500.0,24.03,24.06,23.98,23.98,18500.0
2012-10-26 13:50:00,23.97,24.02,23.92,23.99,18500.0,23.97,24.02,23.92,23.99,18500.0
2012-10-26 13:55:00,23.99,24.01,23.91,23.95,13500.0,23.99,24.01,23.91,23.95,13500.0
2012-10-26 14:00:00,23.97,24.0,23.97,24.0,4800.0,23.97,24.0,23.97,24.0,4800.0
2012-10-26 14:05:00,23.99,24.0,23.94,24.0,10900.0,23.99,24.0,23.94,24.0,10900.0
2012-10-26 14:10:00,23.99,24.0,23.95,23.95,8900.0,23.99,24.0,23.95,23.95,8900.0
2012-10-26 14:15:00,23.95,23.98,23.92,23.95,8200.0,23.95,23.98,23.92,23.95,8200.0
2012-10-26 14:20:00,23.96,23.97,23.93,23.95,7300.0,23.96,23.97,23.93,23.95,7300.0
2012-10-26 14:25:00,23.96,24.0,23.95,23.95,17100.0,23.96,24.0,23.95,23.95,17100.0
2012-10-26 14:30:00,23.98,24.02,23.95,23.98,17700.0,23.98,24.02,23.95,23.98,17700.0
2012-10-26 14:35:00,24.0,24.02,23.97,23.98,5100.0,24.0,24.02,23.97,23.98,5100.0
2012-10-26 14:40:00,23.99,24.04,23.97,24.0,30800.0,23.99,24.04,23.97,24.0,30800.0
2012-10-26 14:45:00,24.01,24.01,23.94,23.95,19600.0,24.01,24.01,23.94,23.95,19600.0
2012-10-26 14:50:00,23.94,24.02,23.94,23.99,7500.0,23.94,24.02,23.94,23.99,7500.0
2012-10-26 14:55:00,23.98,24.01,23.96,24.01,8400.0,23.98,24.01,23.96,24.01,8400.0
2012-10-26 15:00:00,23.98,24.03,23.97,23.99,8000.0,23.98,24.03,23.97,23.99,8000.0
2012-10-26 15:05:00,23.99,24.04,23.98,24.0,21700.0,23.99,24.04,23.98,24.0,21700.0
2012-10-26 15:10:00,24.0,24.07,23.99,24.07,27800.0,24.0,24.07,23.99,24.07,27800.0
2012-10-26 15:15:00,24.07,24.07,24.0,24.04,25300.0,24.07,24.07,24.0,24.04,25300.0
2012-10-26 15:20:00,24.05,24.07,24.02,24.06,27700.0,24.05,24.07,24.02,24.06,27700.0
2012-10-26 15:25:00,24.04,24.06,24.0,24.02,13100.0,24.04,24.06,24.0,24.02,13100.0
2012-10-26 15:30:00,24.02,24.07,24.0,24.03,19900.0,24.02,24.07,24.0,24.03,19900.0
2012-10-26 15:35:00,24.03,24.03,23.96,23.98,30200.0,24.03,24.03,23.96,23.98,30200.0
2012-10-26 15:40:00,23.99,24.03,23.96,24.01,27200.0,23.99,24.03,23.96,24.01,27200.0
2012-10-26 15:45:00,23.99,24.0,23.92,23.92,46900.0,23.99,24.0,23.92,23.92,46900.0
2012-10-26 15:50:00,23.94,24.02,23.93,24.0,64100.0,23.94,24.02,23.93,24.0,64100.0
2012-10-26 15:55:00,24.0,24.01,23.95,23.97,121700.0,24.0,24.01,23.95,23.97,121700.0
2012-10-31 09:30:00,24.2,24.3,24.05,24.09,75500.0,24.2,24.3,24.05,24.09,75500.0
2012-10-31 09:35:00,24.1,24.21,24.05,24.05,36800.0,24.1,24.21,24.05,24.05,36800.0
2012-10-31 09:40:00,24.05,24.06,23.83,23.84,55900.0,24.05,24.06,23.83,23.84,55900.0
2012-10-31 09:45:00,23.86,24.1,23.84,24.01,48000.0,23.86,24.1,23.84,24.01,48000.0
2012-10-31 09:50:00,24.01,24.1,23.97,24.05,37000.0,24.01,24.1,23.97,24.05,37000.0
2012-10-31 09:55:00,24.07,24.09,23.98,24.0,66900.0,24.07,24.09,23.98,24.0,66900.0
2012-10-31 10:00:00,24.03,24.05,23.95,23.99,25800.0,24.03,24.05,23.95,23.99,25800.0
2012-10-31 10:05:00,23.96,24.04,23.96,24.03,16300.0,23.96,24.04,23.96,24.03,16300.0
2012-10-31 10:10:00,24.03,24.04,23.95,24.04,49500.0,24.03,24.04,23.95,24.04,49500.0
2012-10-31 10:15:00,24.04,24.23,23.99,24.1,44500.0,24.04,24.23,23.99,24.1,44500.0
2012-10-31 10:20:00,24.14,24.2,24.13,24.18,22200.0,24.14,24.2,24.13,24.18,22200.0
2012-10-31 10:25:00,24.18,24.19,24.01,24.02,43500.0,24.18,24.19,24.01,24.02,43500.0
2012-10-31 10:30:00,24.05,24.05,23.98,23.99,30600.0,24.05,24.05,23.98,23.99,30600.0
2012-10-31 10:35:00,24.0,24.04,24.0,24.03,10800.0,24.0,24.04,24.0,24.03,10800.0
2012-10-31 10:40:00,24.03,24.05,23.99,24.02,42300.0,24.03,24.05,23.99,24.02,42300.0
2012-10-31 10:45:00,24.03,24.08,24.02,24.04,19100.0,24.03,24.08,24.02,24.04,19100.0
2012-10-31 10:50:00,24.05,24.06,24.0,24.0,25300.0,24.05,24.06,24.0,24.0,25300.0
2012-10-31 10:55:00,23.99,24.08,23.98,24.07,26200.0,23.99,24.08,23.98,24.07,26200.0
2012-10-31 11:00:00,24.08,24.1,24.04,24.05,15500.0,24.08,24.1,24.04,24.05,15500.0
2012-10-31 11:05:00,24.05,24.09,24.02,24.05,18100.0,24.05,24.09,24.02,24.05,18100.0
2012-10-31 11:10:00,24.06,24.08,24.04,24.07,7900.0,24.06,24.08,24.04,24.07,7900.0
2012-10-31 11:15:00,24.05,24.12,24.03,24.1,15800.0,24.05,24.12,24.03,24.1,15800.0
2012-10-31 11:20:00,24.12,24.12,24.04,24.04,7300.0,24.12,24.12,24.04,24.04,7300.0
2012-10-31 11:25:00,24.05,24.09,24.03,24.09,30200.0,24.05,24.09,24.03,24.09,30200.0
2012-10-31 11:30:00,24.09,24.15,24.06,24.07,31600.0,24.09,24.15,24.06,24.07,31600.0
2012-10-31 11:35:00,24.06,24.09,24.05,24.07,4300.0,24.06,24.09,24.05,24.07,4300.0
2012-10-31 11:40:00,24.07,24.09,24.05,24.09,17000.0,24.07,24.09,24.05,24.09,17000.0
2012-10-31 11:45:00,24.1,24.1,24.06,24.07,20200.0,24.1,24.1,24.06,24.07,20200.0
2012-10-31 11:50:00,24.07,24.08,24.05,24.05,11700.0,24.07,24.08,24.05,24.05,11700.0
2012-10-31 11:55:00,24.05,24.07,24.03,24.07,17500.0,24.05,24.07,24.03,24.07,17500.0
2012-10-31 12:00:00,24.07,24.13,24.06,24.12,15600.0,24.07,24.13,24.06,24.12,15600.0
2012-10-31 12:05:00,24.12,24.13,24.05,24.06,13600.0,24.12,24.13,24.05,24.06,13600.0
2012-10-31 12:10:00,24.08,24.08,24.05,24.06,9100.0,24.08,24.08,24.05,24.06,9100.0
2012-10-31 12:15:00,24.06,24.08,24.05,24.07,37200.0,24.06,24.08,24.05,24.07,37200.0
2012-10-31 12:20:00,24.07,24.13,24.05,24.12,15700.0,24.07,24.13,24.05,24.12,15700.0
2012-10-31 12:25:00,24.11,24.11,24.07,24.07,9700.0,24.11,24.11,24.07,24.07,9700.0
2012-10-31 12:30:00,24.05,24.13,24.05,24.12,28000.0,24.05,24.13,24.05,24.12,28000.0
2012-10-31 12:35:00,24.12,24.12,24.06,24.07,13000.0,24.12,24.12,24.06,24.07,13000.0
2012-10-31 12:40:00,24.07,24.08,24.02,24.04,19100.0,24.07,24.08,24.02,24.04,19100.0
2012-10-31 12:45:00,24.04,24.07,24.03,24.06,10700.0,24.04,24.07,24.03,24.06,10700.0
2012-10-31 12:50:00,24.06,24.07,24.01,24.02,18400.0,24.06,24.07,24.01,24.02,18400.0
2012-10-31 12:55:00,24.03,24.04,24.0,24.02,22900.0,24.03,24.04,24.0,24.02,22900.0
2012-10-31 13:00:00,24.03,24.04,24.0,24.03,14500.0,24.03,24.04,24.0,24.03,14500.0
2012-10-31 13:05:00,24.02,24.03,24.01,24.02,9700.0,24.02,24.03,24.01,24.02,9700.0
2012-10-31 13:10:00,24.03,24.04,24.0,24.04,33300.0,24.03,24.04,24.0,24.04,33300.0
2012-10-31 13:15:00,24.05,24.11,24.03,24.08,22100.0,24.05,24.11,24.03,24.08,22100.0
2012-10-31 13:20:00,24.08,24.11,24.06,24.06,5500.0,24.08,24.11,24.06,24.06,5500.0
2012-10-31 13:25:00,24.09,24.11,24.06,24.08,11800.0,24.09,24.11,24.06,24.08,11800.0
2012-10-31 13:30:00,24.08,24.09,24.02,24.05,17000.0,24.08,24.09,24.02,24.05,17000.0
2012-10-31 13:35:00,24.06,24.08,24.05,24.07,5100.0,24.06,24.08,24.05,24.07,5100.0
2012-10-31 13:40:00,24.07,24.07,24.01,24.03,18400.0,24.07,24.07,24.01,24.03,18400.0
2012-10-31 13:45:00,24.02,24.06,24.02,24.05,9800.0,24.02,24.06,24.02,24.05,9800.0
2012-10-31 13:50:00,24.06,24.09,24.05,24.07,5700.0,24.06,24.09,24.05,24.07,5700.0
2012-10-31 13:55:00,24.07,24.08,24.05,24.07,19600.0,24.07,24.08,24.05,24.07,19600.0
2012-10-31 14:00:00,24.06,24.06,24.03,24.06,13100.0,24.06,24.06,24.03,24.06,13100.0
2012-10-31 14:05:00,24.05,24.1,24.05,24.09,26700.0,24.05,24.1,24.05,24.09,26700.0
2012-10-31 14:10:00,24.07,24.08,24.05,24.06,6200.0,24.07,24.08,24.05,24.06,6200.0
2012-10-31 14:15:00,24.06,24.09,24.05,24.08,20300.0,24.06,24.09,24.05,24.08,20300.0
2012-10-31 14:20:00,24.08,24.08,24.05,24.07,10200.0,24.08,24.08,24.05,24.07,10200.0
2012-10-31 14:25:00,24.06,24.07,24.05,24.05,11500.0,24.06,24.07,24.05,24.05,11500.0
2012-10-31 14:30:00,24.06,24.08,24.05,24.08,13800.0,24.06,24.08,24.05,24.08,13800.0
2012-10-31 14:35:00,24.09,24.1,24.06,24.1,10100.0,24.09,24.1,24.06,24.1,10100.0
2012-10-31 14:40:00,24.1,24.11,24.07,24.09,43000.0,24.1,24.11,24.07,24.09,43000.0
2012-10-31 14:45:00,24.1,24.1,24.09,24.1,12700.0,24.1,24.1,24.09,24.1,12700.0
2012-10-31 14:50:00,24.09,24.12,24.08,24.08,16900.0,24.09,24.12,24.08,24.08,16900.0
2012-10-31 14:55:00,24.1,24.15,24.08,24.14,32200.0,24.1,24.15,24.08,24.14,32200.0
2012-10-31 15:00:00,24.13,24.13,24.08,24.13,24900.0,24.13,24.13,24.08,24.13,24900.0
2012-10-31 15:05:00,24.13,24.18,24.12,24.17,36500.0,24.13,24.18,24.12,24.17,36500.0
2012-10-31 15:10:00,24.16,24.25,24.16,24.24,42100.0,24.16,24.25,24.16,24.24,42100.0
2012-10-31 15:15:00,24.22,24.3,24.22,24.26,45700.0,24.22,24.3,24.22,24.26,45700.0
2012-10-31 15:20:00,24.25,24.28,24.22,24.23,58400.0,24.25,24.28,24.22,24.23,58400.0
2012-10-31 15:25:00,24.22,24.35,24.22,24.35,63800.0,24.22,24.35,24.22,24.35,63800.0
2012-10-31 15:30:00,24.32,24.35,24.28,24.34,30600.0,24.32,24.35,24.28,24.34,30600.0
2012-10-31 15:35:00,24.35,24.35,24.3,24.34,43000.0,24.35,24.35,24.3,24.34,43000.0
2012-10-31 15:40:00,24.33,24.37,24.19,24.23,109800.0,24.33,24.37,24.19,24.23,109800.0
2012-10-31 15:45:00,24.26,24.29,24.23,24.27,49400.0,24.26,24.29,24.23,24.27,49400.0
2012-10-31 15:50:00,24.27,24.3,24.25,24.27,54600.0,24.27,24.3,24.25,24.27,54600.0
2012-10-31 15:55:00,24.26,24.36,24.26,24.31,134100.0,24.26,24.36,24.26,24.31,134100.0
2012-11-01 09:30:00,24.5,24.7,24.46,24.6,150500.0,24.5,24.7,24.46,24.6,150500.0
2012-11-01 09:35:00,24.65,24.69,24.31,24.35,97700.0,24.65,24.69,24.31,24.35,97700.0
2012-11-01 09:40:00,24.39,24.47,24.38,24.44,47500.0,24.39,24.47,24.38,24.44,47500.0
2012-11-01 09:45:00,24.44,24.49,24.44,24.46,35600.0,24.44,24.49,24.44,24.46,35600.0
2012-11-01 09:50:00,24.48,24.63,24.46,24.47,35600.0,24.48,24.63,24.46,24.47,35600.0
2012-11-01 09:55:00,24.45,24.48,24.28,24.28,84700.0,24.45,24.48,24.28,24.28,84700.0
2012-11-01 10:00:00,24.3,24.39,24.14,24.34,67400.0,24.3,24.39,24.14,24.34,67400.0
2012-11-01 10:05:00,24.36,24.42,24.34,24.42,20600.0,24.36,24.42,24.34,24.42,20600.0
2012-11-01 10:10:00,24.4,24.44,24.29,24.31,20700.0,24.4,24.44,24.29,24.31,20700.0
2012-11-01 10:15:00,24.3,24.32,24.2,24.32,72800.0,24.3,24.32,24.2,24.32,72800.0
2012-11-01 10:20:00,24.32,24.34,24.26,24.3,29800.0,24.32,24.34,24.26,24.3,29800.0
2012-11-01 10:25:00,24.3,24.3,24.16,24.17,60900.0,24.3,24.3,24.16,24.17,60900.0
2012-11-01 10:30:00,24.15,24.26,24.14,24.26,66000.0,24.15,24.26,24.14,24.26,66000.0
2012-11-01 10:35:00,24.26,24.3,24.21,24.25,60100.0,24.26,24.3,24.21,24.25,60100.0
2012-11-01 10:40:00,24.25,24.28,24.16,24.27,62300.0,24.25,24.28,24.16,24.27,62300.0
2012-11-01 10:45:00,24.28,24.38,24.23,24.34,51200.0,24.28,24.38,24.23,24.34,51200.0
2012-11-01 10:50:00,24.36,24.38,24.32,24.34,44000.0,24.36,24.38,24.32,24.34,44000.0
2012-11-01 10:55:00,24.35,24.53,24.35,24.43,76300.0,24.35,24.53,24.35,24.43,76300.0
2012-11-01 11:00:00,24.44,24.47,24.39,24.45,32700.0,24.44,24.47,24.39,24.45,32700.0
2012-11-01 11:05:00,24.46,24.53,24.46,24.53,36500.0,24.46,24.53,24.46,24.53,36500.0
2012-11-01 11:10:00,24.53,24.58,24.48,24.57,54200.0,24.53,24.58,24.48,24.57,54200.0
2012-11-01 11:15:00,24.55,24.59,24.47,24.48,49500.0,24.55,24.59,24.47,24.48,49500.0
2012-11-01 11:20:00,24.48,24.55,24.48,24.5,20300.0,24.48,24.55,24.48,24.5,20300.0
2012-11-01 11:25:00,24.48,24.51,24.47,24.51,13000.0,24.48,24.51,24.47,24.51,13000.0
2012-11-01 11:30:00,24.5,24.53,24.45,24.46,17100.0,24.5,24.53,24.45,24.46,17100.0
2012-11-01 11:35:00,24.48,24.52,24.47,24.5,11000.0,24.48,24.52,24.47,24.5,11000.0
2012-11-01 11:40:00,24.5,24.6,24.5,24.56,30400.0,24.5,24.6,24.5,24.56,30400.0
2012-11-01 11:45:00,24.56,24.57,24.43,24.44,25000.0,24.56,24.57,24.43,24.44,25000.0
2012-11-01 11:50:00,24.44,24.44,24.36,24.39,39800.0,24.44,24.44,24.36,24.39,39800.0
2012-11-01 11:55:00,24.39,24.41,24.33,24.33,9800.0,24.39,24.41,24.33,24.33,9800.0
2012-11-01 12:00:00,24.33,24.37,24.26,24.27,27800.0,24.33,24.37,24.26,24.27,27800.0
2012-11-01 12:05:00,24.27,24.4,24.25,24.4,46100.0,24.27,24.4,24.25,24.4,46100.0
2012-11-01 12:10:00,24.38,24.44,24.35,24.44,21400.0,24.38,24.44,24.35,24.44,21400.0
2012-11-01 12:15:00,24.43,24.45,24.36,24.36,19600.0,24.43,24.45,24.36,24.36,19600.0
2012-11-01 12:20:00,24.39,24.45,24.39,24.4,23200.0,24.39,24.45,24.39,24.4,23200.0
2012-11-01 12:25:00,24.38,24.45,24.38,24.45,19500.0,24.38,24.45,24.38,24.45,19500.0
2012-11-01 12:30:00,24.44,24.49,24.43,24.46,22400.0,24.44,24.49,24.43,24.46,22400.0
2012-11-01 12:35:00,24.47,24.5,24.45,24.45,14900.0,24.47,24.5,24.45,24.45,14900.0
2012-11-01 12:40:00,24.43,24.49,24.43,24.47,10400.0,24.43,24.49,24.43,24.47,10400.0
2012-11-01 12:45:00,24.46,24.51,24.46,24.49,48700.0,24.46,24.51,24.46,24.49,48700.0
2012-11-01 12:50:00,24.5,24.5,24.45,24.45,13100.0,24.5,24.5,24.45,24.45,13100.0
2012-11-01 12:55:00,24.45,24.5,24.43,24.44,6400.0,24.45,24.5,24.43,24.44,6400.0
2012-11-01 13:00:00,24.46,24.49,24.42,24.49,23300.0,24.46,24.49,24.42,24.49,23300.0
2012-11-01 13:05:00,24.46,24.5,24.44,24.48,9100.0,24.46,24.5,24.44,24.48,9100.0
2012-11-01 13:10:00,24.47,24.5,24.43,24.44,14600.0,24.47,24.5,24.43,24.44,14600.0
2012-11-01 13:15:00,24.44,24.48,24.43,24.46,13500.0,24.44,24.48,24.43,24.46,13500.0
2012-11-01 13:20:00,24.47,24.52,24.47,24.5,31400.0,24.47,24.52,24.47,24.5,31400.0
2012-11-01 13:25:00,24.51,24.58,24.51,24.54,21000.0,24.51,24.58,24.51,24.54,21000.0
2012-11-01 13:30:00,24.51,24.53,24.47,24.5,32000.0,24.51,24.53,24.47,24.5,32000.0
2012-11-01 13:35:00,24.49,24.54,24.49,24.52,25100.0,24.49,24.54,24.49,24.52,25100.0
2012-11-01 13:40:00,24.52,24.56,24.5,24.56,29500.0,24.52,24.56,24.5,24.56,29500.0
2012-11-01 13:45:00,24.58,24.6,24.53,24.59,26900.0,24.58,24.6,24.53,24.59,26900.0
2012-11-01 13:50:00,24.6,24.64,24.57,24.63,50400.0,24.6,24.64,24.57,24.63,50400.0
2012-11-01 13:55:00,24.65,24.7,24.62,24.7,57300.0,24.65,24.7,24.62,24.7,57300.0
2012-11-01 14:00:00,24.69,24.7,24.62,24.64,42300.0,24.69,24.7,24.62,24.64,42300.0
2012-11-01 14:05:00,24.64,24.65,24.53,24.57,31700.0,24.64,24.65,24.53,24.57,31700.0
2012-11-01 14:10:00,24.56,24.6,24.55,24.6,32900.0,24.56,24.6,24.55,24.6,32900.0
2012-11-01 14:15:00,24.59,24.65,24.59,24.64,42700.0,24.59,24.65,24.59,24.64,42700.0
2012-11-01 14:20:00,24.64,24.7,24.64,24.69,35900.0,24.64,24.7,24.64,24.69,35900.0
2012-11-01 14:25:00,24.67,24.74,24.67,24.73,47000.0,24.67,24.74,24.67,24.73,47000.0
2012-11-01 14:30:00,24.74,24.8,24.73,24.8,46400.0,24.74,24.8,24.73,24.8,46400.0
2012-11-01 14:35:00,24.8,24.85,24.78,24.8,63000.0,24.8,24.85,24.78,24.8,63000.0
2012-11-01 14:40:00,24.81,24.83,24.78,24.82,34000.0,24.81,24.83,24.78,24.82,34000.0
2012-11-01 14:45:00,24.83,24.9,24.83,24.88,66500.0,24.83,24.9,24.83,24.88,66500.0
2012-11-01 14:50:00,24.87,24.87,24.69,24.7,88800.0,24.87,24.87,24.69,24.7,88800.0
2012-11-01 14:55:00,24.71,24.74,24.66,24.72,90300.0,24.71,24.74,24.66,24.72,90300.0
2012-11-01 15:00:00,24.7,24.72,24.67,24.72,37200.0,24.7,24.72,24.67,24.72,37200.0
2012-11-01 15:05:00,24.73,24.79,24.72,24.75,48100.0,24.73,24.79,24.72,24.75,48100.0
2012-11-01 15:10:00,24.74,24.78,24.73,24.75,40500.0,24.74,24.78,24.73,24.75,40500.0
2012-11-01 15:15:00,24.74,24.81,24.7,24.7,78500.0,24.74,24.81,24.7,24.7,78500.0
2012-11-01 15:20:00,24.7,24.77,24.68,24.75,60900.0,24.7,24.77,24.68,24.75,60900.0
2012-11-01 15:25:00,24.75,24.81,24.72,24.75,74600.0,24.75,24.81,24.72,24.75,74600.0
2012-11-01 15:30:00,24.74,24.88,24.73,24.88,77400.0,24.74,24.88,24.73,24.88,77400.0
2012-11-01 15:35:00,24.87,24.88,24.8,24.84,66200.0,24.87,24.88,24.8,24.84,66200.0
2012-11-01 15:40:00,24.84,24.85,24.76,24.8,116900.0,24.84,24.85,24.76,24.8,116900.0
2012-11-01 15:45:00,24.79,24.81,24.68,24.71,140300.0,24.79,24.81,24.68,24.71,140300.0
2012-11-01 15:50:00,24.71,24.8,24.71,24.73,153100.0,24.71,24.8,24.71,24.73,153100.0
2012-11-01 15:55:00,24.72,24.78,24.63,24.72,305500.0,24.72,24.78,24.63,24.72,305500.0
2012-11-02 09:30:00,22.85,23.18,22.6,22.95,554300.0,22.85,23.18,22.6,22.95,554300.0
2012-11-02 09:35:00,22.99,23.05,22.7,22.87,376300.0,22.99,23.05,22.7,22.87,376300.0
2012-11-02 09:40:00,22.88,22.91,22.43,22.43,402000.0,22.88,22.91,22.43,22.43,402000.0
2012-11-02 09:45:00,22.43,22.73,22.34,22.71,371200.0,22.43,22.73,22.34,22.71,371200.0
2012-11-02 09:50:00,22.71,22.74,22.47,22.52,259800.0,22.71,22.74,22.47,22.52,259800.0
2012-11-02 09:55:00,22.52,22.62,22.49,22.55,114200.0,22.52,22.62,22.49,22.55,114200.0
2012-11-02 10:00:00,22.53,22.7,22.5,22.68,105800.0,22.53,22.7,22.5,22.68,105800.0
2012-11-02 10:05:00,22.66,22.95,22.66,22.8,197700.0,22.66,22.95,22.66,22.8,197700.0
2012-11-02 10:10:00,22.8,22.8,22.54,22.59,179600.0,22.8,22.8,22.54,22.59,179600.0
2012-11-02 10:15:00,22.59,22.67,22.57,22.64,77900.0,22.59,22.67,22.57,22.64,77900.0
2012-11-02 10:20:00,22.63,22.72,22.62,22.68,88100.0,22.63,22.72,22.62,22.68,88100.0
2012-11-02 10:25:00,22.69,22.91,22.68,22.79,114700.0,22.69,22.91,22.68,22.79,114700.0
2012-11-02 10:30:00,22.78,22.93,22.74,22.89,78100.0,22.78,22.93,22.74,22.89,78100.0
2012-11-02 10:35:00,22.88,23.43,22.88,23.23,312900.0,22.88,23.43,22.88,23.23,312900.0
2012-11-02 10:40:00,23.24,23.4,23.18,23.36,117800.0,23.24,23.4,23.18,23.36,117800.0
2012-11-02 10:45:00,23.36,23.53,23.18,23.27,196500.0,23.36,23.53,23.18,23.27,196500.0
2012-11-02 10:50:00,23.28,23.33,23.2,23.22,49200.0,23.28,23.33,23.2,23.22,49200.0
2012-11-02 10:55:00,23.23,23.25,23.05,23.05,87700.0,23.23,23.25,23.05,23.05,87700.0
2012-11-02 11:00:00,23.09,23.19,23.03,23.06,49700.0,23.09,23.19,23.03,23.06,49700.0
2012-11-02 11:05:00,23.05,23.11,23.03,23.07,40100.0,23.05,23.11,23.03,23.07,40100.0
2012-11-02 11:10:00,23.08,23.1,22.87,22.87,161200.0,23.08,23.1,22.87,22.87,161200.0
2012-11-02 11:15:00,22.87,22.88,22.7,22.82,133200.0,22.87,22.88,22.7,22.82,133200.0
2012-11-02 11:20:00,22.8,22.84,22.67,22.68,121000.0,22.8,22.84,22.67,22.68,121000.0
2012-11-02 11:25:00,22.68,22.77,22.65,22.66,108900.0,22.68,22.77,22.65,22.66,108900.0
2012-11-02 11:30:00,22.66,22.75,22.56,22.67,105200.0,22.66,22.75,22.56,22.67,105200.0
2012-11-02 11:35:00,22.68,22.69,22.6,22.63,31400.0,22.68,22.69,22.6,22.63,31400.0
2012-11-02 11:40:00,22.62,22.84,22.61,22.8,51300.0,22.62,22.84,22.61,22.8,51300.0
2012-11-02 11:45:00,22.76,22.78,22.7,22.71,40900.0,22.76,22.78,22.7,22.71,40900.0
2012-11-02 11:50:00,22.71,22.82,22.71,22.77,41300.0,22.71,22.82,22.71,22.77,41300.0
2012-11-02 11:55:00,22.77,22.78,22.61,22.69,66900.0,22.77,22.78,22.61,22.69,66900.0
2012-11-02 12:00:00,22.7,22.75,22.64,22.68,49300.0,22.7,22.75,22.64,22.68,49300.0
2012-11-02 12:05:00,22.67,22.78,22.65,22.74,38200.0,22.67,22.78,22.65,22.74,38200.0
2012-11-02 12:10:00,22.75,22.86,22.75,22.79,26100.0,22.75,22.86,22.75,22.79,26100.0
2012-11-02 12:15:00,22.79,22.88,22.78,22.79,39500.0,22.79,22.88,22.78,22.79,39500.0
2012-11-02 12:20:00,22.78,22.8,22.74,22.78,28400.0,22.78,22.8,22.74,22.78,28400.0
2012-11-02 12:25:00,22.79,22.79,22.7,22.75,34900.0,22.79,22.79,22.7,22.75,34900.0
2012-11-02 12:30:00,22.74,22.75,22.7,22.71,37100.0,22.74,22.75,22.7,22.71,37100.0
2012-11-02 12:35:00,22.71,22.8,22.7,22.8,14800.0,22.71,22.8,22.7,22.8,14800.0
2012-11-02 12:40:00,22.78,22.78,22.74,22.76,20400.0,22.78,22.78,22.74,22.76,20400.0
2012-11-02 12:45:00,22.76,22.78,22.73,22.73,13500.0,22.76,22.78,22.73,22.73,13500.0
2012-11-02 12:50:00,22.74,22.77,22.73,22.75,12700.0,22.74,22.77,22.73,22.75,12700.0
2012-11-02 12:55:00,22.75,22.75,22.73,22.75,15100.0,22.75,22.75,22.73,22.75,15100.0
2012-11-02 13:00:00,22.76,22.78,22.75,22.77,17000.0,22.76,22.78,22.75,22.77,17000.0
2012-11-02 13:05:00,22.76,22.78,22.72,22.73,39200.0,22.76,22.78,22.72,22.73,39200.0
2012-11-02 13:10:00,22.73,22.77,22.72,22.75,22800.0,22.73,22.77,22.72,22.75,22800.0
2012-11-02 13:15:00,22.75,22.81,22.75,22.76,32000.0,22.75,22.81,22.75,22.76,32000.0
2012-11-02 13:20:00,22.75,22.78,22.74,22.76,30000.0,22.75,22.78,22.74,22.76,30000.0
2012-11-02 13:25:00,22.77,22.8,22.75,22.79,21000.0,22.77,22.8,22.75,22.79,21000.0
2012-11-02 13:30:00,22.76,22.79,22.73,22.77,29400.0,22.76,22.79,22.73,22.77,29400.0
2012-11-02 13:35:00,22.77,22.81,22.72,22.75,31700.0,22.77,22.81,22.72,22.75,31700.0
2012-11-02 13:40:00,22.75,22.79,22.72,22.76,26500.0,22.75,22.79,22.72,22.76,26500.0
2012-11-02 13:45:00,22.75,22.77,22.72,22.75,30100.0,22.75,22.77,22.72,22.75,30100.0
2012-11-02 13:50:00,22.73,22.78,22.72,22.75,38600.0,22.73,22.78,22.72,22.75,38600.0
2012-11-02 13:55:00,22.76,22.78,22.72,22.73,45300.0,22.76,22.78,22.72,22.73,45300.0
2012-11-02 14:00:00,22.73,22.74,22.62,22.64,69600.0,22.73,22.74,22.62,22.64,69600.0
2012-11-02 14:05:00,22.65,22.68,22.6,22.66,34700.0,22.65,22.68,22.6,22.66,34700.0
2012-11-02 14:10:00,22.65,22.67,22.6,22.61,53200.0,22.65,22.67,22.6,22.61,53200.0
2012-11-02 14:15:00,22.62,22.62,22.47,22.5,127600.0,22.62,22.62,22.47,22.5,127600.0
2012-11-02 14:20:00,22.47,22.49,22.39,22.47,75200.0,22.47,22.49,22.39,22.47,75200.0
2012-11-02 14:25:00,22.47,22.56,22.45,22.53,47200.0,22.47,22.56,22.45,22.53,47200.0
2012-11-02 14:30:00,22.52,22.54,22.49,22.53,33100.0,22.52,22.54,22.49,22.53,33100.0
2012-11-02 14:35:00,22.52,22.53,22.43,22.46,49300.0,22.52,22.53,22.43,22.46,49300.0
2012-11-02 14:40:00,22.45,22.54,22.43,22.47,56700.0,22.45,22.54,22.43,22.47,56700.0
2012-11-02 14:45:00,22.47,22.49,22.35,22.38,75600.0,22.47,22.49,22.35,22.38,75600.0
2012-11-02 14:50:00,22.37,22.4,22.3,22.31,82800.0,22.37,22.4,22.3,22.31,82800.0
2012-11-02 14:55:00,22.33,22.37,22.27,22.27,96900.0,22.33,22.37,22.27,22.27,96900.0
2012-11-02 15:00:00,22.27,22.3,22.2,22.29,99100.0,22.27,22.3,22.2,22.29,99100.0
2012-11-02 15:05:00,22.29,22.47,22.29,22.45,84000.0,22.29,22.47,22.29,22.45,84000.0
2012-11-02 15:10:00,22.45,22.53,22.43,22.51,70300.0,22.45,22.53,22.43,22.51,70300.0
2012-11-02 15:15:00,22.51,22.57,22.5,22.5,58900.0,22.51,22.57,22.5,22.5,58900.0
2012-11-02 15:20:00,22.49,22.5,22.39,22.39,60400.0,22.49,22.5,22.39,22.39,60400.0
2012-11-02 15:25:00,22.39,22.44,22.39,22.44,29500.0,22.39,22.44,22.39,22.44,29500.0
2012-11-02 15:30:00,22.44,22.45,22.42,22.43,34900.0,22.44,22.45,22.42,22.43,34900.0
2012-11-02 15:35:00,22.43,22.45,22.39,22.44,48600.0,22.43,22.45,22.39,22.44,48600.0
2012-11-02 15:40:00,22.44,22.44,22.39,22.4,99400.0,22.44,22.44,22.39,22.4,99400.0
2012-11-02 15:45:00,22.4,22.51,22.37,22.47,148900.0,22.4,22.51,22.37,22.47,148900.0
2012-11-02 15:50:00,22.47,22.62,22.46,22.62,112800.0,22.47,22.62,22.46,22.62,112800.0
2012-11-02 15:55:00,22.61,22.65,22.54,22.54,219800.0,22.61,22.65,22.54,22.54,219800.0
2012-11-05 09:30:00,22.38,22.81,22.37,22.78,167600.0,22.38,22.81,22.37,22.78,167600.0
2012-11-05 09:35:00,22.79,22.89,22.79,22.88,121400.0,22.79,22.89,22.79,22.88,121400.0
2012-11-05 09:40:00,22.88,22.97,22.85,22.92,130400.0,22.88,22.97,22.85,22.92,130400.0
2012-11-05 09:45:00,22.93,23.07,22.91,22.97,152700.0,22.93,23.07,22.91,22.97,152700.0
2012-11-05 09:50:00,22.97,23.17,22.95,23.13,123100.0,22.97,23.17,22.95,23.13,123100.0
2012-11-05 09:55:00,23.14,23.34,23.14,23.25,159100.0,23.14,23.34,23.14,23.25,159100.0
2012-11-05 10:00:00,23.28,23.44,23.2,23.39,102700.0,23.28,23.44,23.2,23.39,102700.0
2012-11-05 10:05:00,23.4,23.42,23.27,23.38,97600.0,23.4,23.42,23.27,23.38,97600.0
2012-11-05 10:10:00,23.38,23.42,23.35,23.36,89800.0,23.38,23.42,23.35,23.36,89800.0
2012-11-05 10:15:00,23.35,23.35,23.15,23.19,84600.0,23.35,23.35,23.15,23.19,84600.0
2012-11-05 10:20:00,23.18,23.19,23.05,23.14,62000.0,23.18,23.19,23.05,23.14,62000.0
2012-11-05 10:25:00,23.14,23.18,23.09,23.18,26000.0,23.14,23.18,23.09,23.18,26000.0
2012-11-05 10:30:00,23.17,23.18,23.12,23.18,46600.0,23.17,23.18,23.12,23.18,46600.0
2012-11-05 10:35:00,23.17,23.29,23.16,23.27,38900.0,23.17,23.29,23.16,23.27,38900.0
2012-11-05 10:40:00,23.26,23.27,23.16,23.23,28600.0,23.26,23.27,23.16,23.23,28600.0
2012-11-05 10:45:00,23.24,23.27,23.23,23.27,16700.0,23.24,23.27,23.23,23.27,16700.0
2012-11-05 10:50:00,23.27,23.31,23.26,23.31,29900.0,23.27,23.31,23.26,23.31,29900.0
2012-11-05 10:55:00,23.32,23.35,23.31,23.32,26600.0,23.32,23.35,23.31,23.32,26600.0
2012-11-05 11:00:00,23.32,23.32,23.24,23.25,25500.0,23.32,23.32,23.24,23.25,25500.0
2012-11-05 11:05:00,23.25,23.3,23.24,23.29,19400.0,23.25,23.3,23.24,23.29,19400.0
2012-11-05 11:10:00,23.3,23.39,23.3,23.37,43300.0,23.3,23.39,23.3,23.37,43300.0
2012-11-05 11:15:00,23.38,23.38,23.25,23.26,30600.0,23.38,23.38,23.25,23.26,30600.0
2012-11-05 11:20:00,23.27,23.35,23.27,23.32,20800.0,23.27,23.35,23.27,23.32,20800.0
2012-11-05 11:25:00,23.34,23.35,23.33,23.33,20900.0,23.34,23.35,23.33,23.33,20900.0
2012-11-05 11:30:00,23.34,23.34,23.28,23.28,16100.0,23.34,23.34,23.28,23.28,16100.0
2012-11-05 11:35:00,23.28,23.28,23.25,23.27,11300.0,23.28,23.28,23.25,23.27,11300.0
2012-11-05 11:40:00,23.28,23.29,23.25,23.28,13200.0,23.28,23.29,23.25,23.28,13200.0
2012-11-05 11:45:00,23.29,23.29,23.16,23.19,24200.0,23.29,23.29,23.16,23.19,24200.0
2012-11-05 11:50:00,23.2,23.23,23.2,23.2,13000.0,23.2,23.23,23.2,23.2,13000.0
2012-11-05 11:55:00,23.21,23.22,23.18,23.18,13900.0,23.21,23.22,23.18,23.18,13900.0
2012-11-05 12:00:00,23.18,23.19,23.13,23.13,22300.0,23.18,23.19,23.13,23.13,22300.0
2012-11-05 12:05:00,23.13,23.14,23.08,23.08,28600.0,23.13,23.14,23.08,23.08,28600.0
2012-11-05 12:10:00,23.09,23.1,23.08,23.08,9300.0,23.09,23.1,23.08,23.08,9300.0
2012-11-05 12:15:00,23.08,23.08,23.0,23.0,31600.0,23.08,23.08,23.0,23.0,31600.0
2012-11-05 12:20:00,23.0,23.02,23.0,23.01,21400.0,23.0,23.02,23.0,23.01,21400.0
2012-11-05 12:25:00,23.01,23.01,22.95,22.95,11300.0,23.01,23.01,22.95,22.95,11300.0
2012-11-05 12:30:00,22.95,22.99,22.91,22.99,12700.0,22.95,22.99,22.91,22.99,12700.0
2012-11-05 12:35:00,22.99,23.11,22.99,23.11,25500.0,22.99,23.11,22.99,23.11,25500.0
2012-11-05 12:40:00,23.11,23.12,23.04,23.07,24100.0,23.11,23.12,23.04,23.07,24100.0
2012-11-05 12:45:00,23.06,23.07,23.05,23.07,8100.0,23.06,23.07,23.05,23.07,8100.0
2012-11-05 12:50:00,23.06,23.07,23.01,23.02,17900.0,23.06,23.07,23.01,23.02,17900.0
2012-11-05 12:55:00,23.02,23.1,23.02,23.05,29600.0,23.02,23.1,23.02,23.05,29600.0
2012-11-05 13:00:00,23.05,23.11,23.04,23.09,15600.0,23.05,23.11,23.04,23.09,15600.0
2012-11-05 13:05:00,23.08,23.08,23.0,23.01,9800.0,23.08,23.08,23.0,23.01,9800.0
2012-11-05 13:10:00,23.02,23.03,22.99,22.99,9000.0,23.02,23.03,22.99,22.99,9000.0
2012-11-05 13:15:00,22.98,23.0,22.93,22.96,30000.0,22.98,23.0,22.93,22.96,30000.0
2012-11-05 13:20:00,22.95,22.99,22.95,22.98,17200.0,22.95,22.99,22.95,22.98,17200.0
2012-11-05 13:25:00,22.98,22.98,22.95,22.95,19100.0,22.98,22.98,22.95,22.95,19100.0
2012-11-05 13:30:00,22.95,22.96,22.93,22.93,26700.0,22.95,22.96,22.93,22.93,26700.0
2012-11-05 13:35:00,22.93,22.98,22.93,22.97,15000.0,22.93,22.98,22.93,22.97,15000.0
2012-11-05 13:40:00,22.98,23.0,22.96,22.97,29600.0,22.98,23.0,22.96,22.97,29600.0
2012-11-05 13:45:00,22.97,22.97,22.93,22.97,14500.0,22.97,22.97,22.93,22.97,14500.0
2012-11-05 13:50:00,22.96,22.98,22.95,22.96,13200.0,22.96,22.98,22.95,22.96,13200.0
2012-11-05 13:55:00,22.97,22.97,22.94,22.94,18300.0,22.97,22.97,22.94,22.94,18300.0
2012-11-05 14:00:00,22.94,22.94,22.9,22.94,11300.0,22.94,22.94,22.9,22.94,11300.0
2012-11-05 14:05:00,22.94,22.96,22.94,22.95,11400.0,22.94,22.96,22.94,22.95,11400.0
2012-11-05 14:10:00,22.95,22.95,22.93,22.95,6400.0,22.95,22.95,22.93,22.95,6400.0
2012-11-05 14:15:00,22.95,22.98,22.95,22.96,10500.0,22.95,22.98,22.95,22.96,10500.0
2012-11-05 14:20:00,22.98,23.04,22.98,23.04,16200.0,22.98,23.04,22.98,23.04,16200.0
2012-11-05 14:25:00,23.04,23.11,23.04,23.08,30400.0,23.04,23.11,23.04,23.08,30400.0
2012-11-05 14:30:00,23.09,23.18,23.09,23.15,35400.0,23.09,23.18,23.09,23.15,35400.0
2012-11-05 14:35:00,23.15,23.19,23.13,23.13,13900.0,23.15,23.19,23.13,23.13,13900.0
2012-11-05 14:40:00,23.12,23.19,23.12,23.19,7400.0,23.12,23.19,23.12,23.19,7400.0
2012-11-05 14:45:00,23.2,23.25,23.2,23.23,19400.0,23.2,23.25,23.2,23.23,19400.0
2012-11-05 14:50:00,23.22,23.28,23.18,23.19,34500.0,23.22,23.28,23.18,23.19,34500.0
2012-11-05 14:55:00,23.2,23.22,23.19,23.21,12900.0,23.2,23.22,23.19,23.21,12900.0
2012-11-05 15:00:00,23.22,23.24,23.21,23.24,18800.0,23.22,23.24,23.21,23.24,18800.0
2012-11-05 15:05:00,23.25,23.32,23.24,23.3,44700.0,23.25,23.32,23.24,23.3,44700.0
2012-11-05 15:10:00,23.3,23.34,23.3,23.3,20800.0,23.3,23.34,23.3,23.3,20800.0
2012-11-05 15:15:00,23.3,23.31,23.26,23.28,36600.0,23.3,23.31,23.26,23.28,36600.0
2012-11-05 15:20:00,23.28,23.31,23.27,23.3,26700.0,23.28,23.31,23.27,23.3,26700.0
2012-11-05 15:25:00,23.3,23.32,23.24,23.29,54300.0,23.3,23.32,23.24,23.29,54300.0
2012-11-05 15:30:00,23.3,23.33,23.28,23.29,60700.0,23.3,23.33,23.28,23.29,60700.0
2012-11-05 15:35:00,23.28,23.4,23.27,23.4,33200.0,23.28,23.4,23.27,23.4,33200.0
2012-11-05 15:40:00,23.4,23.43,23.33,23.36,45000.0,23.4,23.43,23.33,23.36,45000.0
2012-11-05 15:45:00,23.37,23.39,23.35,23.36,31000.0,23.37,23.39,23.35,23.36,31000.0
2012-11-05 15:50:00,23.36,23.44,23.35,23.36,104500.0,23.36,23.44,23.35,23.36,104500.0
2012-11-05 15:55:00,23.35,23.37,23.3,23.33,134700.0,23.35,23.37,23.3,23.33,134700.0
2012-11-06 09:30:00,23.45,23.46,23.25,23.42,95400.0,23.45,23.46,23.25,23.42,95400.0
2012-11-06 09:35:00,23.44,23.69,23.38,23.6,122200.0,23.44,23.69,23.38,23.6,122200.0
2012-11-06 09:40:00,23.56,23.8,23.56,23.68,95400.0,23.56,23.8,23.56,23.68,95400.0
2012-11-06 09:45:00,23.69,24.12,23.69,24.06,159200.0,23.69,24.12,23.69,24.06,159200.0
2012-11-06 09:50:00,24.06,24.29,23.98,24.29,179500.0,24.06,24.29,23.98,24.29,179500.0
2012-11-06 09:55:00,24.3,24.38,24.11,24.25,182800.0,24.3,24.38,24.11,24.25,182800.0
2012-11-06 10:00:00,24.26,24.27,24.18,24.18,118900.0,24.26,24.27,24.18,24.18,118900.0
2012-11-06 10:05:00,24.18,24.2,24.09,24.16,64900.0,24.18,24.2,24.09,24.16,64900.0
2012-11-06 10:10:00,24.15,24.25,24.15,24.19,49300.0,24.15,24.25,24.15,24.19,49300.0
2012-11-06 10:15:00,24.19,24.21,24.17,24.19,50400.0,24.19,24.21,24.17,24.19,50400.0
2012-11-06 10:20:00,24.19,24.21,24.17,24.19,64000.0,24.19,24.21,24.17,24.19,64000.0
2012-11-06 10:25:00,24.19,24.21,24.02,24.17,64800.0,24.19,24.21,24.02,24.17,64800.0
2012-11-06 10:30:00,24.16,24.21,24.13,24.16,61900.0,24.16,24.21,24.13,24.16,61900.0
2012-11-06 10:35:00,24.14,24.5,24.14,24.5,151300.0,24.14,24.5,24.14,24.5,151300.0
2012-11-06 10:40:00,24.5,24.73,24.37,24.73,134500.0,24.5,24.73,24.37,24.73,134500.0
2012-11-06 10:45:00,24.7,24.75,24.62,24.69,132900.0,24.7,24.75,24.62,24.69,132900.0
2012-11-06 10:50:00,24.7,24.97,24.7,24.89,158100.0,24.7,24.97,24.7,24.89,158100.0
2012-11-06 10:55:00,24.86,24.87,24.71,24.79,53600.0,24.86,24.87,24.71,24.79,53600.0
2012-11-06 11:00:00,24.76,24.98,24.76,24.95,104600.0,24.76,24.98,24.76,24.95,104600.0
2012-11-06 11:05:00,24.95,25.21,24.95,25.12,202900.0,24.95,25.21,24.95,25.12,202900.0
2012-11-06 11:10:00,25.15,25.28,25.07,25.12,170200.0,25.15,25.28,25.07,25.12,170200.0
2012-11-06 11:15:00,25.11,25.18,25.07,25.11,74100.0,25.11,25.18,25.07,25.11,74100.0
2012-11-06 11:20:00,25.09,25.13,24.91,25.03,67900.0,25.09,25.13,24.91,25.03,67900.0
2012-11-06 11:25:00,25.04,25.1,24.95,25.06,87000.0,25.04,25.1,24.95,25.06,87000.0
2012-11-06 11:30:00,25.07,25.15,24.96,24.96,50600.0,25.07,25.15,24.96,24.96,50600.0
2012-11-06 11:35:00,24.96,25.09,24.94,24.94,83000.0,24.96,25.09,24.94,24.94,83000.0
2012-11-06 11:40:00,24.94,25.0,24.9,25.0,39000.0,24.94,25.0,24.9,25.0,39000.0
2012-11-06 11:45:00,25.0,25.05,24.92,24.98,58400.0,25.0,25.05,24.92,24.98,58400.0
2012-11-06 11:50:00,24.97,25.05,24.91,24.91,68400.0,24.97,25.05,24.91,24.91,68400.0
2012-11-06 11:55:00,24.94,25.04,24.9,25.04,67200.0,24.94,25.04,24.9,25.04,67200.0
2012-11-06 12:00:00,25.04,25.09,24.97,25.01,64500.0,25.04,25.09,24.97,25.01,64500.0
2012-11-06 12:05:00,25.0,25.07,24.93,24.96,35900.0,25.0,25.07,24.93,24.96,35900.0
2012-11-06 12:10:00,24.97,25.09,24.94,24.95,85400.0,24.97,25.09,24.94,24.95,85400.0
2012-11-06 12:15:00,24.95,25.02,24.95,25.0,31100.0,24.95,25.02,24.95,25.0,31100.0
2012-11-06 12:20:00,25.0,25.08,24.99,25.02,58300.0,25.0,25.08,24.99,25.02,58300.0
2012-11-06 12:25:00,25.05,25.09,24.97,24.97,63200.0,25.05,25.09,24.97,24.97,63200.0
2012-11-06 12:30:00,24.96,25.07,24.96,25.03,23500.0,24.96,25.07,24.96,25.03,23500.0
2012-11-06 12:35:00,25.01,25.05,24.98,25.04,27900.0,25.01,25.05,24.98,25.04,27900.0
2012-11-06 12:40:00,25.03,25.05,24.95,25.0,55600.0,25.03,25.05,24.95,25.0,55600.0
2012-11-06 12:45:00,25.0,25.0,24.92,24.97,47600.0,25.0,25.0,24.92,24.97,47600.0
2012-11-06 12:50:00,24.99,25.02,24.91,24.91,56600.0,24.99,25.02,24.91,24.91,56600.0
2012-11-06 12:55:00,24.91,24.98,24.85,24.97,60500.0,24.91,24.98,24.85,24.97,60500.0
2012-11-06 13:00:00,24.95,25.02,24.92,24.98,82300.0,24.95,25.02,24.92,24.98,82300.0
2012-11-06 13:05:00,24.97,24.97,24.91,24.91,48900.0,24.97,24.97,24.91,24.91,48900.0
2012-11-06 13:10:00,24.93,24.94,24.71,24.78,79800.0,24.93,24.94,24.71,24.78,79800.0
2012-11-06 13:15:00,24.78,24.81,24.71,24.79,45300.0,24.78,24.81,24.71,24.79,45300.0
2012-11-06 13:20:00,24.79,24.8,24.71,24.71,36600.0,24.79,24.8,24.71,24.71,36600.0
2012-11-06 13:25:00,24.71,24.72,24.55,24.59,85000.0,24.71,24.72,24.55,24.59,85000.0
2012-11-06 13:30:00,24.55,24.73,24.55,24.69,51400.0,24.55,24.73,24.55,24.69,51400.0
2012-11-06 13:35:00,24.69,24.71,24.64,24.65,45600.0,24.69,24.71,24.64,24.65,45600.0
2012-11-06 13:40:00,24.67,24.69,24.64,24.69,48600.0,24.67,24.69,24.64,24.69,48600.0
2012-11-06 13:45:00,24.69,24.85,24.66,24.84,90000.0,24.69,24.85,24.66,24.84,90000.0
2012-11-06 13:50:00,24.85,25.07,24.84,24.98,133700.0,24.85,25.07,24.84,24.98,133700.0
2012-11-06 13:55:00,24.98,25.07,24.94,24.95,40400.0,24.98,25.07,24.94,24.95,40400.0
2012-11-06 14:00:00,24.93,25.0,24.9,24.96,21400.0,24.93,25.0,24.9,24.96,21400.0
2012-11-06 14:05:00,24.96,25.0,24.92,24.98,40800.0,24.96,25.0,24.92,24.98,40800.0
2012-11-06 14:10:00,25.0,25.0,24.84,24.86,26500.0,25.0,25.0,24.84,24.86,26500.0
2012-11-06 14:15:00,24.86,24.96,24.85,24.93,22400.0,24.86,24.96,24.85,24.93,22400.0
2012-11-06 14:20:00,24.93,24.99,24.91,24.98,23100.0,24.93,24.99,24.91,24.98,23100.0
2012-11-06 14:25:00,24.98,24.98,24.91,24.93,20100.0,24.98,24.98,24.91,24.93,20100.0
2012-11-06 14:30:00,24.91,24.97,24.9,24.91,21800.0,24.91,24.97,24.9,24.91,21800.0
2012-11-06 14:35:00,24.91,25.0,24.91,25.0,36000.0,24.91,25.0,24.91,25.0,36000.0
2012-11-06 14:40:00,24.99,25.01,24.9,24.9,48400.0,24.99,25.01,24.9,24.9,48400.0
2012-11-06 14:45:00,24.92,25.0,24.9,24.99,30500.0,24.92,25.0,24.9,24.99,30500.0
2012-11-06 14:50:00,24.99,25.0,24.92,24.94,28900.0,24.99,25.0,24.92,24.94,28900.0
2012-11-06 14:55:00,24.94,24.99,24.91,24.98,36100.0,24.94,24.99,24.91,24.98,36100.0
2012-11-06 15:00:00,24.98,24.98,24.86,24.92,38800.0,24.98,24.98,24.86,24.92,38800.0
2012-11-06 15:05:00,24.91,24.99,24.9,24.98,28600.0,24.91,24.99,24.9,24.98,28600.0
2012-11-06 15:10:00,24.98,25.08,24.95,25.03,85900.0,24.98,25.08,24.95,25.03,85900.0
2012-11-06 15:15:00,25.01,25.06,24.94,24.95,75900.0,25.01,25.06,24.94,24.95,75900.0
2012-11-06 15:20:00,24.94,25.03,24.89,24.99,58100.0,24.94,25.03,24.89,24.99,58100.0
2012-11-06 15:25:00,24.98,25.03,24.94,25.0,49200.0,24.98,25.03,24.94,25.0,49200.0
2012-11-06 15:30:00,25.01,25.01,24.91,24.92,42400.0,25.01,25.01,24.91,24.92,42400.0
2012-11-06 15:35:00,24.92,24.96,24.79,24.91,92100.0,24.92,24.96,24.79,24.91,92100.0
2012-11-06 15:40:00,24.92,24.94,24.87,24.94,67100.0,24.92,24.94,24.87,24.94,67100.0
2012-11-06 15:45:00,24.94,24.94,24.87,24.91,79200.0,24.94,24.94,24.87,24.91,79200.0
2012-11-06 15:50:00,24.9,24.9,24.65,24.75,188400.0,24.9,24.9,24.65,24.75,188400.0
2012-11-06 15:55:00,24.73,24.85,24.73,24.8,207100.0,24.73,24.85,24.73,24.8,207100.0
2012-11-07 09:30:00,25.15,25.2,24.48,24.67,435900.0,25.15,25.2,24.48,24.67,435900.0
2012-11-07 09:35:00,24.67,25.2,24.66,25.07,285200.0,24.67,25.2,24.66,25.07,285200.0
2012-11-07 09:40:00,25.08,25.64,25.06,25.61,486400.0,25.08,25.64,25.06,25.61,486400.0
2012-11-07 09:45:00,25.59,25.61,25.19,25.37,232800.0,25.59,25.61,25.19,25.37,232800.0
2012-11-07 09:50:00,25.37,25.47,25.23,25.34,162100.0,25.37,25.47,25.23,25.34,162100.0
2012-11-07 09:55:00,25.33,25.4,25.25,25.38,135400.0,25.33,25.4,25.25,25.38,135400.0
2012-11-07 10:00:00,25.37,25.53,25.22,25.5,238300.0,25.37,25.53,25.22,25.5,238300.0
2012-11-07 10:05:00,25.5,25.55,25.32,25.43,147100.0,25.5,25.55,25.32,25.43,147100.0
2012-11-07 10:10:00,25.44,25.44,25.04,25.14,199900.0,25.44,25.44,25.04,25.14,199900.0
2012-11-07 10:15:00,25.14,25.14,24.85,24.87,164700.0,25.14,25.14,24.85,24.87,164700.0
2012-11-07 10:20:00,24.85,24.98,24.85,24.95,108900.0,24.85,24.98,24.85,24.95,108900.0
2012-11-07 10:25:00,24.95,25.03,24.85,25.03,78100.0,24.95,25.03,24.85,25.03,78100.0
2012-11-07 10:30:00,25.0,25.03,24.86,25.03,87200.0,25.0,25.03,24.86,25.03,87200.0
2012-11-07 10:35:00,25.02,25.12,24.98,25.09,60200.0,25.02,25.12,24.98,25.09,60200.0
2012-11-07 10:40:00,25.09,25.09,24.91,24.93,29000.0,25.09,25.09,24.91,24.93,29000.0
2012-11-07 10:45:00,24.92,24.99,24.89,24.95,46900.0,24.92,24.99,24.89,24.95,46900.0
2012-11-07 10:50:00,24.95,24.98,24.86,24.96,48700.0,24.95,24.98,24.86,24.96,48700.0
2012-11-07 10:55:00,24.97,25.0,24.94,24.96,38800.0,24.97,25.0,24.94,24.96,38800.0
2012-11-07 11:00:00,24.94,25.18,24.9,24.95,181300.0,24.94,25.18,24.9,24.95,181300.0
2012-11-07 11:05:00,24.93,25.01,24.91,25.0,50200.0,24.93,25.01,24.91,25.0,50200.0
2012-11-07 11:10:00,25.01,25.04,24.95,25.01,39900.0,25.01,25.04,24.95,25.01,39900.0
2012-11-07 11:15:00,25.02,25.11,25.0,25.03,33400.0,25.02,25.11,25.0,25.03,33400.0
2012-11-07 11:20:00,25.05,25.1,24.99,25.0,36600.0,25.05,25.1,24.99,25.0,36600.0
2012-11-07 11:25:00,25.0,25.0,24.77,24.77,87700.0,25.0,25.0,24.77,24.77,87700.0
2012-11-07 11:30:00,24.76,24.8,24.62,24.72,89300.0,24.76,24.8,24.62,24.72,89300.0
2012-11-07 11:35:00,24.72,24.74,24.46,24.47,100500.0,24.72,24.74,24.46,24.47,100500.0
2012-11-07 11:40:00,24.47,24.7,24.38,24.56,144500.0,24.47,24.7,24.38,24.56,144500.0
2012-11-07 11:45:00,24.55,24.56,24.46,24.5,38700.0,24.55,24.56,24.46,24.5,38700.0
2012-11-07 11:50:00,24.49,24.51,24.38,24.38,67600.0,24.49,24.51,24.38,24.38,67600.0
2012-11-07 11:55:00,24.38,24.38,24.25,24.32,153200.0,24.38,24.38,24.25,24.32,153200.0
2012-11-07 12:00:00,24.34,24.37,24.25,24.29,62800.0,24.34,24.37,24.25,24.29,62800.0
2012-11-07 12:05:00,24.3,24.3,24.1,24.17,87000.0,24.3,24.3,24.1,24.17,87000.0
2012-11-07 12:10:00,24.16,24.17,23.66,23.74,246700.0,24.16,24.17,23.66,23.74,246700.0
2012-11-07 12:15:00,23.74,23.88,23.63,23.82,107500.0,23.74,23.88,23.63,23.82,107500.0
2012-11-07 12:20:00,23.83,23.94,23.8,23.91,67500.0,23.83,23.94,23.8,23.91,67500.0
2012-11-07 12:25:00,23.9,23.95,23.79,23.8,51200.0,23.9,23.95,23.79,23.8,51200.0
2012-11-07 12:30:00,23.79,23.91,23.79,23.84,46500.0,23.79,23.91,23.79,23.84,46500.0
2012-11-07 12:35:00,23.85,23.95,23.83,23.92,69100.0,23.85,23.95,23.83,23.92,69100.0
2012-11-07 12:40:00,23.94,23.97,23.81,23.85,38400.0,23.94,23.97,23.81,23.85,38400.0
2012-11-07 12:45:00,23.85,23.85,23.64,23.78,82500.0,23.85,23.85,23.64,23.78,82500.0
2012-11-07 12:50:00,23.78,23.84,23.75,23.8,53600.0,23.78,23.84,23.75,23.8,53600.0
2012-11-07 12:55:00,23.8,23.81,23.75,23.76,29200.0,23.8,23.81,23.75,23.76,29200.0
2012-11-07 13:00:00,23.79,23.84,23.75,23.78,45300.0,23.79,23.84,23.75,23.78,45300.0
2012-11-07 13:05:00,23.8,24.0,23.8,23.98,35100.0,23.8,24.0,23.8,23.98,35100.0
2012-11-07 13:10:00,23.98,24.02,23.93,23.95,30900.0,23.98,24.02,23.93,23.95,30900.0
2012-11-07 13:15:00,23.96,23.98,23.9,23.9,18200.0,23.96,23.98,23.9,23.9,18200.0
2012-11-07 13:20:00,23.89,23.95,23.86,23.94,14400.0,23.89,23.95,23.86,23.94,14400.0
2012-11-07 13:25:00,23.93,23.93,23.82,23.82,31400.0,23.93,23.93,23.82,23.82,31400.0
2012-11-07 13:30:00,23.84,23.86,23.75,23.78,52200.0,23.84,23.86,23.75,23.78,52200.0
2012-11-07 13:35:00,23.78,23.85,23.77,23.85,41200.0,23.78,23.85,23.77,23.85,41200.0
2012-11-07 13:40:00,23.85,23.87,23.76,23.82,25300.0,23.85,23.87,23.76,23.82,25300.0
2012-11-07 13:45:00,23.82,23.86,23.78,23.78,25100.0,23.82,23.86,23.78,23.78,25100.0
2012-11-07 13:50:00,23.78,23.8,23.75,23.77,17500.0,23.78,23.8,23.75,23.77,17500.0
2012-11-07 13:55:00,23.76,23.82,23.75,23.78,38200.0,23.76,23.82,23.75,23.78,38200.0
2012-11-07 14:00:00,23.78,23.85,23.77,23.79,27700.0,23.78,23.85,23.77,23.79,27700.0
2012-11-07 14:05:00,23.8,24.0,23.77,23.95,55800.0,23.8,24.0,23.77,23.95,55800.0
2012-11-07 14:10:00,23.95,23.98,23.89,23.92,44000.0,23.95,23.98,23.89,23.92,44000.0
2012-11-07 14:15:00,23.91,23.93,23.88,23.9,23800.0,23.91,23.93,23.88,23.9,23800.0
2012-11-07 14:20:00,23.91,23.97,23.91,23.96,15800.0,23.91,23.97,23.91,23.96,15800.0
2012-11-07 14:25:00,23.95,23.96,23.89,23.9,32200.0,23.95,23.96,23.89,23.9,32200.0
2012-11-07 14:30:00,23.91,23.91,23.85,23.88,20000.0,23.91,23.91,23.85,23.88,20000.0
2012-11-07 14:35:00,23.9,23.9,23.8,23.86,36100.0,23.9,23.9,23.8,23.86,36100.0
2012-11-07 14:40:00,23.86,23.86,23.78,23.8,25500.0,23.86,23.86,23.78,23.8,25500.0
2012-11-07 14:45:00,23.8,23.82,23.77,23.81,21900.0,23.8,23.82,23.77,23.81,21900.0
2012-11-07 14:50:00,23.82,23.82,23.76,23.79,24900.0,23.82,23.82,23.76,23.79,24900.0
2012-11-07 14:55:00,23.81,23.87,23.78,23.85,24300.0,23.81,23.87,23.78,23.85,24300.0
2012-11-07 15:00:00,23.87,23.87,23.75,23.79,35400.0,23.87,23.87,23.75,23.79,35400.0
2012-11-07 15:05:00,23.8,23.81,23.75,23.75,36500.0,23.8,23.81,23.75,23.75,36500.0
2012-11-07 15:10:00,23.77,23.84,23.75,23.77,74800.0,23.77,23.84,23.75,23.77,74800.0
2012-11-07 15:15:00,23.77,23.81,23.75,23.77,38100.0,23.77,23.81,23.75,23.77,38100.0
2012-11-07 15:20:00,23.77,23.84,23.77,23.84,34300.0,23.77,23.84,23.77,23.84,34300.0
2012-11-07 15:25:00,23.83,23.83,23.77,23.81,30600.0,23.83,23.83,23.77,23.81,30600.0
2012-11-07 15:30:00,23.8,23.83,23.76,23.79,59500.0,23.8,23.83,23.76,23.79,59500.0
2012-11-07 15:35:00,23.79,23.81,23.77,23.79,62800.0,23.79,23.81,23.77,23.79,62800.0
2012-11-07 15:40:00,23.78,23.83,23.77,23.81,49200.0,23.78,23.83,23.77,23.81,49200.0
2012-11-07 15:45:00,23.81,23.86,23.75,23.77,134600.0,23.81,23.86,23.75,23.77,134600.0
2012-11-07 15:50:00,23.77,23.78,23.75,23.75,138600.0,23.77,23.78,23.75,23.75,138600.0
2012-11-07 15:55:00,23.75,23.76,23.65,23.69,231100.0,23.75,23.76,23.65,23.69,231100.0
2012-11-08 09:30:00,24.08,24.7,24.08,24.43,224900.0,24.08,24.7,24.08,24.43,224900.0
2012-11-08 09:35:00,24.4,24.42,24.11,24.32,71600.0,24.4,24.42,24.11,24.32,71600.0
2012-11-08 09:40:00,24.33,24.36,24.12,24.17,53900.0,24.33,24.36,24.12,24.17,53900.0
2012-11-08 09:45:00,24.18,24.49,24.15,24.48,115600.0,24.18,24.49,24.15,24.48,115600.0
2012-11-08 09:50:00,24.46,24.48,24.32,24.32,60100.0,24.46,24.48,24.32,24.32,60100.0
2012-11-08 09:55:00,24.35,24.58,24.33,24.52,79200.0,24.35,24.58,24.33,24.52,79200.0
2012-11-08 10:00:00,24.52,24.56,24.26,24.55,71700.0,24.52,24.56,24.26,24.55,71700.0
2012-11-08 10:05:00,24.55,24.56,24.39,24.39,75500.0,24.55,24.56,24.39,24.39,75500.0
2012-11-08 10:10:00,24.4,24.53,24.29,24.47,144600.0,24.4,24.53,24.29,24.47,144600.0
2012-11-08 10:15:00,24.5,24.67,24.48,24.59,112900.0,24.5,24.67,24.48,24.59,112900.0
2012-11-08 10:20:00,24.57,24.64,24.32,24.39,141000.0,24.57,24.64,24.32,24.39,141000.0
2012-11-08 10:25:00,24.39,24.47,24.35,24.42,56100.0,24.39,24.47,24.35,24.42,56100.0
2012-11-08 10:30:00,24.43,24.6,24.42,24.59,92300.0,24.43,24.6,24.42,24.59,92300.0
2012-11-08 10:35:00,24.58,24.6,24.48,24.48,50500.0,24.58,24.6,24.48,24.48,50500.0
2012-11-08 10:40:00,24.47,24.52,24.37,24.43,54800.0,24.47,24.52,24.37,24.43,54800.0
2012-11-08 10:45:00,24.43,24.48,24.35,24.39,55500.0,24.43,24.48,24.35,24.39,55500.0
2012-11-08 10:50:00,24.38,24.43,24.34,24.37,56000.0,24.38,24.43,24.34,24.37,56000.0
2012-11-08 10:55:00,24.38,24.39,24.3,24.36,41800.0,24.38,24.39,24.3,24.36,41800.0
2012-11-08 11:00:00,24.38,24.44,24.35,24.43,26300.0,24.38,24.44,24.35,24.43,26300.0
2012-11-08 11:05:00,24.44,24.47,24.39,24.47,32200.0,24.44,24.47,24.39,24.47,32200.0
2012-11-08 11:10:00,24.46,24.46,24.35,24.37,9200.0,24.46,24.46,24.35,24.37,9200.0
2012-11-08 11:15:00,24.38,24.42,24.32,24.37,28000.0,24.38,24.42,24.32,24.37,28000.0
2012-11-08 11:20:00,24.37,24.41,24.32,24.38,21300.0,24.37,24.41,24.32,24.38,21300.0
2012-11-08 11:25:00,24.4,24.41,24.22,24.26,68300.0,24.4,24.41,24.22,24.26,68300.0
2012-11-08 11:30:00,24.24,24.29,24.17,24.21,41300.0,24.24,24.29,24.17,24.21,41300.0
2012-11-08 11:35:00,24.21,24.31,24.14,24.14,77100.0,24.21,24.31,24.14,24.14,77100.0
2012-11-08 11:40:00,24.17,24.17,24.02,24.11,70900.0,24.17,24.17,24.02,24.11,70900.0
2012-11-08 11:45:00,24.13,24.16,24.08,24.11,42600.0,24.13,24.16,24.08,24.11,42600.0
2012-11-08 11:50:00,24.12,24.19,24.09,24.19,16800.0,24.12,24.19,24.09,24.19,16800.0
2012-11-08 11:55:00,24.16,24.19,24.14,24.15,13100.0,24.16,24.19,24.14,24.15,13100.0
2012-11-08 12:00:00,24.16,24.18,24.06,24.14,25100.0,24.16,24.18,24.06,24.14,25100.0
2012-11-08 12:05:00,24.15,24.19,24.13,24.14,13400.0,24.15,24.19,24.13,24.14,13400.0
2012-11-08 12:10:00,24.15,24.15,24.1,24.14,27400.0,24.15,24.15,24.1,24.14,27400.0
2012-11-08 12:15:00,24.13,24.18,24.09,24.14,24300.0,24.13,24.18,24.09,24.14,24300.0
2012-11-08 12:20:00,24.13,24.24,24.13,24.22,27200.0,24.13,24.24,24.13,24.22,27200.0
2012-11-08 12:25:00,24.2,24.22,24.18,24.19,13100.0,24.2,24.22,24.18,24.19,13100.0
2012-11-08 12:30:00,24.19,24.29,24.19,24.24,33100.0,24.19,24.29,24.19,24.24,33100.0
2012-11-08 12:35:00,24.24,24.26,24.18,24.24,25300.0,24.24,24.26,24.18,24.24,25300.0
2012-11-08 12:40:00,24.24,24.28,24.23,24.24,24000.0,24.24,24.28,24.23,24.24,24000.0
2012-11-08 12:45:00,24.25,24.33,24.23,24.27,28000.0,24.25,24.33,24.23,24.27,28000.0
2012-11-08 12:50:00,24.26,24.26,24.21,24.23,6300.0,24.26,24.26,24.21,24.23,6300.0
2012-11-08 12:55:00,24.23,24.3,24.23,24.27,12300.0,24.23,24.3,24.23,24.27,12300.0
2012-11-08 13:00:00,24.26,24.27,24.18,24.21,21000.0,24.26,24.27,24.18,24.21,21000.0
2012-11-08 13:05:00,24.22,24.29,24.21,24.24,16500.0,24.22,24.29,24.21,24.24,16500.0
2012-11-08 13:10:00,24.24,24.25,24.16,24.16,18100.0,24.24,24.25,24.16,24.16,18100.0
2012-11-08 13:15:00,24.16,24.18,24.11,24.18,32200.0,24.16,24.18,24.11,24.18,32200.0
2012-11-08 13:20:00,24.18,24.2,24.12,24.14,41100.0,24.18,24.2,24.12,24.14,41100.0
2012-11-08 13:25:00,24.13,24.18,24.09,24.11,20900.0,24.13,24.18,24.09,24.11,20900.0
2012-11-08 13:30:00,24.1,24.12,24.03,24.08,46800.0,24.1,24.12,24.03,24.08,46800.0
2012-11-08 13:35:00,24.07,24.2,24.07,24.16,50400.0,24.07,24.2,24.07,24.16,50400.0
2012-11-08 13:40:00,24.15,24.17,24.12,24.15,10800.0,24.15,24.17,24.12,24.15,10800.0
2012-11-08 13:45:00,24.14,24.18,24.11,24.14,15200.0,24.14,24.18,24.11,24.14,15200.0
2012-11-08 13:50:00,24.14,24.2,24.13,24.18,23800.0,24.14,24.2,24.13,24.18,23800.0
2012-11-08 13:55:00,24.19,24.25,24.12,24.22,32500.0,24.19,24.25,24.12,24.22,32500.0
2012-11-08 14:00:00,24.22,24.28,24.21,24.25,49400.0,24.22,24.28,24.21,24.25,49400.0
2012-11-08 14:05:00,24.27,24.31,24.19,24.21,36800.0,24.27,24.31,24.19,24.21,36800.0
2012-11-08 14:10:00,24.22,24.3,24.19,24.3,34300.0,24.22,24.3,24.19,24.3,34300.0
2012-11-08 14:15:00,24.3,24.36,24.24,24.35,57500.0,24.3,24.36,24.24,24.35,57500.0
2012-11-08 14:20:00,24.35,24.36,24.24,24.26,40200.0,24.35,24.36,24.24,24.26,40200.0
2012-11-08 14:25:00,24.27,24.32,24.2,24.25,46000.0,24.27,24.32,24.2,24.25,46000.0
2012-11-08 14:30:00,24.24,24.27,24.21,24.23,15200.0,24.24,24.27,24.21,24.23,15200.0
2012-11-08 14:35:00,24.23,24.29,24.17,24.2,31700.0,24.23,24.29,24.17,24.2,31700.0
2012-11-08 14:40:00,24.21,24.31,24.19,24.3,24500.0,24.21,24.31,24.19,24.3,24500.0
2012-11-08 14:45:00,24.3,24.3,24.24,24.29,36900.0,24.3,24.3,24.24,24.29,36900.0
2012-11-08 14:50:00,24.29,24.32,24.22,24.28,23500.0,24.29,24.32,24.22,24.28,23500.0
2012-11-08 14:55:00,24.27,24.32,24.24,24.29,25400.0,24.27,24.32,24.24,24.29,25400.0
2012-11-08 15:00:00,24.29,24.3,24.23,24.25,31300.0,24.29,24.3,24.23,24.25,31300.0
2012-11-08 15:05:00,24.24,24.29,24.18,24.28,38500.0,24.24,24.29,24.18,24.28,38500.0
2012-11-08 15:10:00,24.28,24.31,24.24,24.3,38300.0,24.28,24.31,24.24,24.3,38300.0
2012-11-08 15:15:00,24.3,24.3,24.24,24.28,47400.0,24.3,24.3,24.24,24.28,47400.0
2012-11-08 15:20:00,24.28,24.3,24.22,24.25,28400.0,24.28,24.3,24.22,24.25,28400.0
2012-11-08 15:25:00,24.25,24.28,24.24,24.24,26800.0,24.25,24.28,24.24,24.24,26800.0
2012-11-08 15:30:00,24.24,24.28,24.21,24.26,39500.0,24.24,24.28,24.21,24.26,39500.0
2012-11-08 15:35:00,24.26,24.32,24.24,24.27,84200.0,24.26,24.32,24.24,24.27,84200.0
2012-11-08 15:40:00,24.26,24.28,24.12,24.12,88000.0,24.26,24.28,24.12,24.12,88000.0
2012-11-08 15:45:00,24.13,24.18,24.06,24.17,91400.0,24.13,24.18,24.06,24.17,91400.0
2012-11-08 15:50:00,24.16,24.23,24.13,24.21,100800.0,24.16,24.23,24.13,24.21,100800.0
2012-11-08 15:55:00,24.2,24.25,24.15,24.15,138500.0,24.2,24.25,24.15,24.15,138500.0
2012-11-09 09:30:00,24.45,24.55,24.39,24.51,153000.0,24.45,24.55,24.39,24.51,153000.0
2012-11-09 09:35:00,24.51,24.65,24.4,24.52,118400.0,24.51,24.65,24.4,24.52,118400.0
2012-11-09 09:40:00,24.52,24.8,24.48,24.76,114900.0,24.52,24.8,24.48,24.76,114900.0
2012-11-09 09:45:00,24.77,24.78,24.45,24.54,69400.0,24.77,24.78,24.45,24.54,69400.0
2012-11-09 09:50:00,24.55,24.67,24.52,24.67,46600.0,24.55,24.67,24.52,24.67,46600.0
2012-11-09 09:55:00,24.67,24.71,24.55,24.6,31000.0,24.67,24.71,24.55,24.6,31000.0
2012-11-09 10:00:00,24.59,24.65,24.56,24.65,41500.0,24.59,24.65,24.56,24.65,41500.0
2012-11-09 10:05:00,24.64,24.65,24.45,24.55,73100.0,24.64,24.65,24.45,24.55,73100.0
2012-11-09 10:10:00,24.55,24.66,24.46,24.6,44200.0,24.55,24.66,24.46,24.6,44200.0
2012-11-09 10:15:00,24.59,24.67,24.51,24.55,42000.0,24.59,24.67,24.51,24.55,42000.0
2012-11-09 10:20:00,24.56,24.65,24.55,24.6,61000.0,24.56,24.65,24.55,24.6,61000.0
2012-11-09 10:25:00,24.6,24.67,24.51,24.67,81500.0,24.6,24.67,24.51,24.67,81500.0
2012-11-09 10:30:00,24.68,24.75,24.62,24.75,84400.0,24.68,24.75,24.62,24.75,84400.0
2012-11-09 10:35:00,24.76,24.91,24.74,24.85,144300.0,24.76,24.91,24.74,24.85,144300.0
2012-11-09 10:40:00,24.82,25.09,24.82,25.08,157000.0,24.82,25.09,24.82,25.08,157000.0
2012-11-09 10:45:00,25.08,25.25,25.04,25.19,119900.0,25.08,25.25,25.04,25.19,119900.0
2012-11-09 10:50:00,25.19,25.35,25.09,25.28,98300.0,25.19,25.35,25.09,25.28,98300.0
2012-11-09 10:55:00,25.29,25.37,25.23,25.24,94200.0,25.29,25.37,25.23,25.24,94200.0
2012-11-09 11:00:00,25.27,25.36,25.19,25.32,61200.0,25.27,25.36,25.19,25.32,61200.0
2012-11-09 11:05:00,25.3,25.34,25.22,25.22,62100.0,25.3,25.34,25.22,25.22,62100.0
2012-11-09 11:10:00,25.23,25.29,25.16,25.19,52200.0,25.23,25.29,25.16,25.19,52200.0
2012-11-09 11:15:00,25.19,25.33,25.19,25.27,76900.0,25.19,25.33,25.19,25.27,76900.0
2012-11-09 11:20:00,25.26,25.26,25.12,25.14,41000.0,25.26,25.26,25.12,25.14,41000.0
2012-11-09 11:25:00,25.15,25.16,25.05,25.16,51100.0,25.15,25.16,25.05,25.16,51100.0
2012-11-09 11:30:00,25.17,25.17,25.08,25.13,26700.0,25.17,25.17,25.08,25.13,26700.0
2012-11-09 11:35:00,25.12,25.25,25.09,25.25,44200.0,25.12,25.25,25.09,25.25,44200.0
2012-11-09 11:40:00,25.25,25.3,25.22,25.25,25000.0,25.25,25.3,25.22,25.25,25000.0
2012-11-09 11:45:00,25.25,25.26,25.21,25.23,35900.0,25.25,25.26,25.21,25.23,35900.0
2012-11-09 11:50:00,25.22,25.26,25.13,25.17,55400.0,25.22,25.26,25.13,25.17,55400.0
2012-11-09 11:55:00,25.14,25.25,25.11,25.21,36400.0,25.14,25.25,25.11,25.21,36400.0
2012-11-09 12:00:00,25.23,25.32,25.21,25.3,63100.0,25.23,25.32,25.21,25.3,63100.0
2012-11-09 12:05:00,25.29,25.31,25.25,25.31,20600.0,25.29,25.31,25.25,25.31,20600.0
2012-11-09 12:10:00,25.3,25.31,25.26,25.29,20100.0,25.3,25.31,25.26,25.29,20100.0
2012-11-09 12:15:00,25.29,25.31,25.24,25.25,23800.0,25.29,25.31,25.24,25.25,23800.0
2012-11-09 12:20:00,25.26,25.32,25.25,25.3,53800.0,25.26,25.32,25.25,25.3,53800.0
2012-11-09 12:25:00,25.3,25.34,25.3,25.31,21600.0,25.3,25.34,25.3,25.31,21600.0
2012-11-09 12:30:00,25.32,25.32,25.24,25.28,49600.0,25.32,25.32,25.24,25.28,49600.0
2012-11-09 12:35:00,25.29,25.31,25.18,25.2,43000.0,25.29,25.31,25.18,25.2,43000.0
2012-11-09 12:40:00,25.2,25.27,25.17,25.18,16300.0,25.2,25.27,25.17,25.18,16300.0
2012-11-09 12:45:00,25.17,25.22,25.15,25.21,15100.0,25.17,25.22,25.15,25.21,15100.0
2012-11-09 12:50:00,25.21,25.21,25.09,25.11,25100.0,25.21,25.21,25.09,25.11,25100.0
2012-11-09 12:55:00,25.11,25.16,25.08,25.12,14400.0,25.11,25.16,25.08,25.12,14400.0
2012-11-09 13:00:00,25.11,25.2,25.1,25.14,32500.0,25.11,25.2,25.1,25.14,32500.0
2012-11-09 13:05:00,25.14,25.14,25.06,25.12,39900.0,25.14,25.14,25.06,25.12,39900.0
2012-11-09 13:10:00,25.12,25.15,24.96,25.02,64600.0,25.12,25.15,24.96,25.02,64600.0
2012-11-09 13:15:00,25.02,25.11,25.02,25.08,19000.0,25.02,25.11,25.02,25.08,19000.0
2012-11-09 13:20:00,25.07,25.07,25.01,25.02,24400.0,25.07,25.07,25.01,25.02,24400.0
2012-11-09 13:25:00,25.02,25.04,24.95,24.99,40600.0,25.02,25.04,24.95,24.99,40600.0
2012-11-09 13:30:00,24.98,25.0,24.85,24.87,70100.0,24.98,25.0,24.85,24.87,70100.0
2012-11-09 13:35:00,24.87,24.95,24.84,24.84,35000.0,24.87,24.95,24.84,24.84,35000.0
2012-11-09 13:40:00,24.86,24.89,24.81,24.87,33200.0,24.86,24.89,24.81,24.87,33200.0
2012-11-09 13:45:00,24.88,24.88,24.82,24.87,18100.0,24.88,24.88,24.82,24.87,18100.0
2012-11-09 13:50:00,24.87,24.97,24.84,24.97,34800.0,24.87,24.97,24.84,24.97,34800.0
2012-11-09 13:55:00,24.97,24.99,24.91,24.97,18900.0,24.97,24.99,24.91,24.97,18900.0
2012-11-09 14:00:00,24.98,24.99,24.93,24.96,34100.0,24.98,24.99,24.93,24.96,34100.0
2012-11-09 14:05:00,24.97,24.97,24.83,24.83,15500.0,24.97,24.97,24.83,24.83,15500.0
2012-11-09 14:10:00,24.83,24.85,24.81,24.83,12800.0,24.83,24.85,24.81,24.83,12800.0
2012-11-09 14:15:00,24.84,24.9,24.84,24.87,23000.0,24.84,24.9,24.84,24.87,23000.0
2012-11-09 14:20:00,24.83,24.89,24.83,24.87,14400.0,24.83,24.89,24.83,24.87,14400.0
2012-11-09 14:25:00,24.85,24.88,24.82,24.86,29000.0,24.85,24.88,24.82,24.86,29000.0
2012-11-09 14:30:00,24.85,24.89,24.78,24.88,64700.0,24.85,24.89,24.78,24.88,64700.0
2012-11-09 14:35:00,24.88,24.94,24.84,24.85,35300.0,24.88,24.94,24.84,24.85,35300.0
2012-11-09 14:40:00,24.85,24.91,24.84,24.88,19600.0,24.85,24.91,24.84,24.88,19600.0
2012-11-09 14:45:00,24.88,24.88,24.78,24.82,32100.0,24.88,24.88,24.78,24.82,32100.0
2012-11-09 14:50:00,24.83,24.88,24.78,24.79,18800.0,24.83,24.88,24.78,24.79,18800.0
2012-11-09 14:55:00,24.8,24.82,24.71,24.71,31400.0,24.8,24.82,24.71,24.71,31400.0
2012-11-09 15:00:00,24.72,24.77,24.7,24.72,48600.0,24.72,24.77,24.7,24.72,48600.0
2012-11-09 15:05:00,24.73,24.75,24.66,24.75,37300.0,24.73,24.75,24.66,24.75,37300.0
2012-11-09 15:10:00,24.76,24.76,24.67,24.71,38000.0,24.76,24.76,24.67,24.71,38000.0
2012-11-09 15:15:00,24.72,24.73,24.65,24.68,20000.0,24.72,24.73,24.65,24.68,20000.0
2012-11-09 15:20:00,24.68,24.71,24.66,24.68,21000.0,24.68,24.71,24.66,24.68,21000.0
2012-11-09 15:25:00,24.68,24.7,24.65,24.67,32400.0,24.68,24.7,24.65,24.67,32400.0
2012-11-09 15:30:00,24.66,24.68,24.57,24.6,56900.0,24.66,24.68,24.57,24.6,56900.0
2012-11-09 15:35:00,24.6,24.6,24.49,24.5,65300.0,24.6,24.6,24.49,24.5,65300.0
2012-11-09 15:40:00,24.51,24.66,24.51,24.63,74800.0,24.51,24.66,24.51,24.63,74800.0
2012-11-09 15:45:00,24.63,24.68,24.55,24.55,47400.0,24.63,24.68,24.55,24.55,47400.0
2012-11-09 15:50:00,24.55,24.59,24.5,24.53,100400.0,24.55,24.59,24.5,24.53,100400.0
2012-11-09 15:55:00,24.53,24.56,24.48,24.55,133300.0,24.53,24.56,24.48,24.55,133300.0
2012-11-12 09:30:00,24.75,24.95,24.67,24.81,144400.0,24.75,24.95,24.67,24.81,144400.0
2012-11-12 09:35:00,24.8,25.02,24.73,25.0,91600.0,24.8,25.02,24.73,25.0,91600.0
2012-11-12 09:40:00,24.99,25.13,24.9,24.92,127700.0,24.99,25.13,24.9,24.92,127700.0
2012-11-12 09:45:00,24.92,25.01,24.8,24.8,47600.0,24.92,25.01,24.8,24.8,47600.0
2012-11-12 09:50:00,24.8,24.85,24.75,24.84,38200.0,24.8,24.85,24.75,24.84,38200.0
2012-11-12 09:55:00,24.84,24.98,24.84,24.93,65100.0,24.84,24.98,24.84,24.93,65100.0
2012-11-12 10:00:00,24.9,25.07,24.89,25.0,58000.0,24.9,25.07,24.89,25.0,58000.0
2012-11-12 10:05:00,25.0,25.02,24.92,25.0,42100.0,25.0,25.02,24.92,25.0,42100.0
2012-11-12 10:10:00,25.0,25.0,24.9,24.97,19400.0,25.0,25.0,24.9,24.97,19400.0
2012-11-12 10:15:00,24.97,25.04,24.95,25.03,36800.0,24.97,25.04,24.95,25.03,36800.0
2012-11-12 10:20:00,25.04,25.07,24.99,25.03,57300.0,25.04,25.07,24.99,25.03,57300.0
2012-11-12 10:25:00,25.03,25.37,24.99,25.25,215300.0,25.03,25.37,24.99,25.25,215300.0
2012-11-12 10:30:00,25.22,25.41,25.12,25.23,124100.0,25.22,25.41,25.12,25.23,124100.0
2012-11-12 10:35:00,25.23,25.37,25.16,25.37,96600.0,25.23,25.37,25.16,25.37,96600.0
2012-11-12 10:40:00,25.37,25.49,25.33,25.46,174700.0,25.37,25.49,25.33,25.46,174700.0
2012-11-12 10:45:00,25.49,25.49,25.37,25.4,89500.0,25.49,25.49,25.37,25.4,89500.0
2012-11-12 10:50:00,25.4,25.47,25.35,25.41,65000.0,25.4,25.47,25.35,25.41,65000.0
2012-11-12 10:55:00,25.41,25.44,25.33,25.43,44000.0,25.41,25.44,25.33,25.43,44000.0
2012-11-12 11:00:00,25.43,25.65,25.42,25.65,252100.0,25.43,25.65,25.42,25.65,252100.0
2012-11-12 11:05:00,25.66,25.85,25.65,25.71,153900.0,25.66,25.85,25.65,25.71,153900.0
2012-11-12 11:10:00,25.71,25.95,25.7,25.95,220400.0,25.71,25.95,25.7,25.95,220400.0
2012-11-12 11:15:00,25.94,25.97,25.76,25.77,94900.0,25.94,25.97,25.76,25.77,94900.0
2012-11-12 11:20:00,25.8,25.84,25.68,25.77,87000.0,25.8,25.84,25.68,25.77,87000.0
2012-11-12 11:25:00,25.8,25.8,25.66,25.74,57500.0,25.8,25.8,25.66,25.74,57500.0
2012-11-12 11:30:00,25.73,25.74,25.61,25.64,57800.0,25.73,25.74,25.61,25.64,57800.0
2012-11-12 11:35:00,25.64,25.67,25.59,25.66,33100.0,25.64,25.67,25.59,25.66,33100.0
2012-11-12 11:40:00,25.65,25.67,25.58,25.6,28500.0,25.65,25.67,25.58,25.6,28500.0
2012-11-12 11:45:00,25.61,25.65,25.43,25.49,65500.0,25.61,25.65,25.43,25.49,65500.0
2012-11-12 11:50:00,25.46,25.54,25.44,25.47,22400.0,25.46,25.54,25.44,25.47,22400.0
2012-11-12 11:55:00,25.46,25.53,25.34,25.35,52700.0,25.46,25.53,25.34,25.35,52700.0
2012-11-12 12:00:00,25.39,25.39,25.26,25.27,54800.0,25.39,25.39,25.26,25.27,54800.0
2012-11-12 12:05:00,25.27,25.29,25.14,25.14,83100.0,25.27,25.29,25.14,25.14,83100.0
2012-11-12 12:10:00,25.15,25.2,25.07,25.13,78000.0,25.15,25.2,25.07,25.13,78000.0
2012-11-12 12:15:00,25.13,25.2,25.12,25.16,57700.0,25.13,25.2,25.12,25.16,57700.0
2012-11-12 12:20:00,25.18,25.19,25.11,25.18,38300.0,25.18,25.19,25.11,25.18,38300.0
2012-11-12 12:25:00,25.18,25.3,25.18,25.25,107300.0,25.18,25.3,25.18,25.25,107300.0
2012-11-12 12:30:00,25.25,25.43,25.25,25.4,86000.0,25.25,25.43,25.25,25.4,86000.0
2012-11-12 12:35:00,25.39,25.4,25.28,25.3,54100.0,25.39,25.4,25.28,25.3,54100.0
2012-11-12 12:40:00,25.3,25.39,25.3,25.35,16400.0,25.3,25.39,25.3,25.35,16400.0
2012-11-12 12:45:00,25.36,25.43,25.33,25.4,74400.0,25.36,25.43,25.33,25.4,74400.0
2012-11-12 12:50:00,25.39,25.44,25.36,25.43,20300.0,25.39,25.44,25.36,25.43,20300.0
2012-11-12 12:55:00,25.43,25.54,25.42,25.54,49800.0,25.43,25.54,25.42,25.54,49800.0
2012-11-12 13:00:00,25.54,25.68,25.53,25.64,105200.0,25.54,25.68,25.53,25.64,105200.0
2012-11-12 13:05:00,25.64,25.65,25.5,25.52,40600.0,25.64,25.65,25.5,25.52,40600.0
2012-11-12 13:10:00,25.54,25.6,25.49,25.58,27900.0,25.54,25.6,25.49,25.58,27900.0
2012-11-12 13:15:00,25.59,25.6,25.55,25.56,27900.0,25.59,25.6,25.55,25.56,27900.0
2012-11-12 13:20:00,25.57,25.58,25.46,25.48,25700.0,25.57,25.58,25.46,25.48,25700.0
2012-11-12 13:25:00,25.48,25.49,25.37,25.37,31600.0,25.48,25.49,25.37,25.37,31600.0
2012-11-12 13:30:00,25.38,25.44,25.35,25.42,17200.0,25.38,25.44,25.35,25.42,17200.0
2012-11-12 13:35:00,25.42,25.42,25.37,25.39,16300.0,25.42,25.42,25.37,25.39,16300.0
2012-11-12 13:40:00,25.39,25.46,25.39,25.42,14500.0,25.39,25.46,25.39,25.42,14500.0
2012-11-12 13:45:00,25.41,25.44,25.39,25.41,12100.0,25.41,25.44,25.39,25.41,12100.0
2012-11-12 13:50:00,25.4,25.42,25.38,25.4,16200.0,25.4,25.42,25.38,25.4,16200.0
2012-11-12 13:55:00,25.4,25.41,25.38,25.38,21500.0,25.4,25.41,25.38,25.38,21500.0
2012-11-12 14:00:00,25.37,25.37,25.24,25.27,36000.0,25.37,25.37,25.24,25.27,36000.0
2012-11-12 14:05:00,25.26,25.3,25.22,25.3,40400.0,25.26,25.3,25.22,25.3,40400.0
2012-11-12 14:10:00,25.3,25.31,25.28,25.28,21500.0,25.3,25.31,25.28,25.28,21500.0
2012-11-12 14:15:00,25.29,25.3,25.25,25.27,20600.0,25.29,25.3,25.25,25.27,20600.0
2012-11-12 14:20:00,25.27,25.31,25.27,25.3,44900.0,25.27,25.31,25.27,25.3,44900.0
2012-11-12 14:25:00,25.3,25.31,25.25,25.26,40200.0,25.3,25.31,25.25,25.26,40200.0
2012-11-12 14:30:00,25.25,25.25,25.2,25.24,21000.0,25.25,25.25,25.2,25.24,21000.0
2012-11-12 14:35:00,25.24,25.24,25.2,25.22,14200.0,25.24,25.24,25.2,25.22,14200.0
2012-11-12 14:40:00,25.2,25.29,25.17,25.19,47000.0,25.2,25.29,25.17,25.19,47000.0
2012-11-12 14:45:00,25.2,25.31,25.2,25.3,22100.0,25.2,25.31,25.2,25.3,22100.0
2012-11-12 14:50:00,25.3,25.31,25.26,25.27,15000.0,25.3,25.31,25.26,25.27,15000.0
2012-11-12 14:55:00,25.27,25.3,25.27,25.29,24200.0,25.27,25.3,25.27,25.29,24200.0
2012-11-12 15:00:00,25.28,25.3,25.23,25.3,24800.0,25.28,25.3,25.23,25.3,24800.0
2012-11-12 15:05:00,25.3,25.35,25.27,25.34,49200.0,25.3,25.35,25.27,25.34,49200.0
2012-11-12 15:10:00,25.34,25.36,25.29,25.3,36300.0,25.34,25.36,25.29,25.3,36300.0
2012-11-12 15:15:00,25.3,25.34,25.28,25.32,27500.0,25.3,25.34,25.28,25.32,27500.0
2012-11-12 15:20:00,25.32,25.41,25.32,25.4,33200.0,25.32,25.41,25.32,25.4,33200.0
2012-11-12 15:25:00,25.4,25.4,25.33,25.37,35600.0,25.4,25.4,25.33,25.37,35600.0
2012-11-12 15:30:00,25.38,25.4,25.35,25.4,30300.0,25.38,25.4,25.35,25.4,30300.0
2012-11-12 15:35:00,25.39,25.4,25.35,25.39,42000.0,25.39,25.4,25.35,25.39,42000.0
2012-11-12 15:40:00,25.39,25.45,25.39,25.45,40100.0,25.39,25.45,25.39,25.45,40100.0
2012-11-12 15:45:00,25.44,25.52,25.44,25.52,78400.0,25.44,25.52,25.44,25.52,78400.0
2012-11-12 15:50:00,25.5,25.51,25.41,25.42,105700.0,25.5,25.51,25.41,25.42,105700.0
2012-11-12 15:55:00,25.41,25.46,25.39,25.43,101200.0,25.41,25.46,25.39,25.43,101200.0
2012-11-13 09:30:00,25.26,25.4,24.68,24.79,241600.0,25.26,25.4,24.68,24.79,241600.0
2012-11-13 09:35:00,24.77,25.14,24.77,25.1,168300.0,24.77,25.14,24.77,25.1,168300.0
2012-11-13 09:40:00,25.06,25.09,24.86,24.95,86600.0,25.06,25.09,24.86,24.95,86600.0
2012-11-13 09:45:00,24.96,25.07,24.91,24.96,85200.0,24.96,25.07,24.91,24.96,85200.0
2012-11-13 09:50:00,24.95,24.97,24.68,24.78,122300.0,24.95,24.97,24.68,24.78,122300.0
2012-11-13 09:55:00,24.78,24.84,24.72,24.75,103800.0,24.78,24.84,24.72,24.75,103800.0
2012-11-13 10:00:00,24.76,24.85,24.64,24.7,99500.0,24.76,24.85,24.64,24.7,99500.0
2012-11-13 10:05:00,24.71,24.84,24.64,24.84,72900.0,24.71,24.84,24.64,24.84,72900.0
2012-11-13 10:10:00,24.84,24.93,24.71,24.75,63700.0,24.84,24.93,24.71,24.75,63700.0
2012-11-13 10:15:00,24.74,24.81,24.7,24.75,52600.0,24.74,24.81,24.7,24.75,52600.0
2012-11-13 10:20:00,24.74,24.82,24.69,24.73,74200.0,24.74,24.82,24.69,24.73,74200.0
2012-11-13 10:25:00,24.73,24.75,24.65,24.69,48300.0,24.73,24.75,24.65,24.69,48300.0
2012-11-13 10:30:00,24.66,24.68,24.51,24.56,75900.0,24.66,24.68,24.51,24.56,75900.0
2012-11-13 10:35:00,24.56,24.6,24.45,24.54,51800.0,24.56,24.6,24.45,24.54,51800.0
2012-11-13 10:40:00,24.54,24.6,24.46,24.49,66100.0,24.54,24.6,24.46,24.49,66100.0
2012-11-13 10:45:00,24.49,24.53,24.34,24.46,66400.0,24.49,24.53,24.34,24.46,66400.0
2012-11-13 10:50:00,24.47,24.58,24.44,24.55,45600.0,24.47,24.58,24.44,24.55,45600.0
2012-11-13 10:55:00,24.55,24.68,24.55,24.65,37100.0,24.55,24.68,24.55,24.65,37100.0
2012-11-13 11:00:00,24.62,24.75,24.62,24.67,41800.0,24.62,24.75,24.62,24.67,41800.0
2012-11-13 11:05:00,24.66,24.75,24.64,24.65,41800.0,24.66,24.75,24.64,24.65,41800.0
2012-11-13 11:10:00,24.65,24.68,24.56,24.59,46600.0,24.65,24.68,24.56,24.59,46600.0
2012-11-13 11:15:00,24.6,24.67,24.59,24.67,27500.0,24.6,24.67,24.59,24.67,27500.0
2012-11-13 11:20:00,24.68,24.75,24.68,24.71,29800.0,24.68,24.75,24.68,24.71,29800.0
2012-11-13 11:25:00,24.71,24.78,24.67,24.72,38200.0,24.71,24.78,24.67,24.72,38200.0
2012-11-13 11:30:00,24.71,24.83,24.65,24.72,64200.0,24.71,24.83,24.65,24.72,64200.0
2012-11-13 11:35:00,24.73,24.75,24.66,24.68,16700.0,24.73,24.75,24.66,24.68,16700.0
2012-11-13 11:40:00,24.68,24.68,24.61,24.66,21800.0,24.68,24.68,24.61,24.66,21800.0
2012-11-13 11:45:00,24.66,24.66,24.58,24.59,18100.0,24.66,24.66,24.58,24.59,18100.0
2012-11-13 11:50:00,24.59,24.62,24.5,24.62,25100.0,24.59,24.62,24.5,24.62,25100.0
2012-11-13 11:55:00,24.62,24.66,24.62,24.64,8300.0,24.62,24.66,24.62,24.64,8300.0
2012-11-13 12:00:00,24.64,24.66,24.62,24.65,6600.0,24.64,24.66,24.62,24.65,6600.0
2012-11-13 12:05:00,24.66,24.68,24.59,24.59,21800.0,24.66,24.68,24.59,24.59,21800.0
2012-11-13 12:10:00,24.6,24.71,24.59,24.69,34700.0,24.6,24.71,24.59,24.69,34700.0
2012-11-13 12:15:00,24.7,24.7,24.65,24.67,21400.0,24.7,24.7,24.65,24.67,21400.0
2012-11-13 12:20:00,24.67,24.69,24.64,24.64,16500.0,24.67,24.69,24.64,24.64,16500.0
2012-11-13 12:25:00,24.66,24.7,24.58,24.65,13800.0,24.66,24.7,24.58,24.65,13800.0
2012-11-13 12:30:00,24.67,24.67,24.6,24.62,14100.0,24.67,24.67,24.6,24.62,14100.0
2012-11-13 12:35:00,24.61,24.64,24.6,24.61,5400.0,24.61,24.64,24.6,24.61,5400.0
2012-11-13 12:40:00,24.63,24.64,24.56,24.58,14200.0,24.63,24.64,24.56,24.58,14200.0
2012-11-13 12:45:00,24.57,24.59,24.56,24.56,4000.0,24.57,24.59,24.56,24.56,4000.0
2012-11-13 12:50:00,24.56,24.58,24.51,24.55,35000.0,24.56,24.58,24.51,24.55,35000.0
2012-11-13 12:55:00,24.57,24.61,24.52,24.54,10900.0,24.57,24.61,24.52,24.54,10900.0
2012-11-13 13:00:00,24.54,24.65,24.53,24.64,34500.0,24.54,24.65,24.53,24.64,34500.0
2012-11-13 13:05:00,24.65,24.72,24.63,24.66,40900.0,24.65,24.72,24.63,24.66,40900.0
2012-11-13 13:10:00,24.65,24.72,24.64,24.72,9100.0,24.65,24.72,24.64,24.72,9100.0
2012-11-13 13:15:00,24.72,24.72,24.59,24.59,29600.0,24.72,24.72,24.59,24.59,29600.0
2012-11-13 13:20:00,24.58,24.6,24.54,24.59,21100.0,24.58,24.6,24.54,24.59,21100.0
2012-11-13 13:25:00,24.6,24.64,24.57,24.64,20600.0,24.6,24.64,24.57,24.64,20600.0
2012-11-13 13:30:00,24.63,24.64,24.6,24.63,13200.0,24.63,24.64,24.6,24.63,13200.0
2012-11-13 13:35:00,24.63,24.63,24.52,24.59,8400.0,24.63,24.63,24.52,24.59,8400.0
2012-11-13 13:40:00,24.56,24.61,24.56,24.59,9500.0,24.56,24.61,24.56,24.59,9500.0
2012-11-13 13:45:00,24.59,24.62,24.58,24.6,22800.0,24.59,24.62,24.58,24.6,22800.0
2012-11-13 13:50:00,24.6,24.64,24.58,24.61,15600.0,24.6,24.64,24.58,24.61,15600.0
2012-11-13 13:55:00,24.61,24.62,24.57,24.6,5200.0,24.61,24.62,24.57,24.6,5200.0
2012-11-13 14:00:00,24.62,24.63,24.56,24.59,16600.0,24.62,24.63,24.56,24.59,16600.0
2012-11-13 14:05:00,24.59,24.62,24.56,24.57,6900.0,24.59,24.62,24.56,24.57,6900.0
2012-11-13 14:10:00,24.57,24.57,24.52,24.57,21600.0,24.57,24.57,24.52,24.57,21600.0
2012-11-13 14:15:00,24.56,24.62,24.55,24.61,22100.0,24.56,24.62,24.55,24.61,22100.0
2012-11-13 14:20:00,24.61,24.62,24.59,24.61,22600.0,24.61,24.62,24.59,24.61,22600.0
2012-11-13 14:25:00,24.61,24.62,24.58,24.6,34800.0,24.61,24.62,24.58,24.6,34800.0
2012-11-13 14:30:00,24.6,24.62,24.59,24.62,25800.0,24.6,24.62,24.59,24.62,25800.0
2012-11-13 14:35:00,24.61,24.63,24.58,24.59,27900.0,24.61,24.63,24.58,24.59,27900.0
2012-11-13 14:40:00,24.6,24.64,24.59,24.62,17100.0,24.6,24.64,24.59,24.62,17100.0
2012-11-13 14:45:00,24.61,24.64,24.6,24.62,17400.0,24.61,24.64,24.6,24.62,17400.0
2012-11-13 14:50:00,24.62,24.66,24.6,24.65,16000.0,24.62,24.66,24.6,24.65,16000.0
2012-11-13 14:55:00,24.64,24.66,24.62,24.64,14200.0,24.64,24.66,24.62,24.64,14200.0
2012-11-13 15:00:00,24.64,24.65,24.6,24.63,25200.0,24.64,24.65,24.6,24.63,25200.0
2012-11-13 15:05:00,24.63,24.63,24.59,24.6,17100.0,24.63,24.63,24.59,24.6,17100.0
2012-11-13 15:10:00,24.6,24.6,24.53,24.53,34600.0,24.6,24.6,24.53,24.53,34600.0
2012-11-13 15:15:00,24.53,24.54,24.47,24.49,38300.0,24.53,24.54,24.47,24.49,38300.0
2012-11-13 15:20:00,24.49,24.52,24.45,24.49,43300.0,24.49,24.52,24.45,24.49,43300.0
2012-11-13 15:25:00,24.49,24.49,24.46,24.47,29200.0,24.49,24.49,24.46,24.47,29200.0
2012-11-13 15:30:00,24.47,24.53,24.45,24.5,63700.0,24.47,24.53,24.45,24.5,63700.0
2012-11-13 15:35:00,24.49,24.49,24.44,24.49,43400.0,24.49,24.49,24.44,24.49,43400.0
2012-11-13 15:40:00,24.49,24.49,24.41,24.44,49100.0,24.49,24.49,24.41,24.44,49100.0
2012-11-13 15:45:00,24.43,24.48,24.4,24.4,65400.0,24.43,24.48,24.4,24.4,65400.0
2012-11-13 15:50:00,24.41,24.44,24.35,24.38,162600.0,24.41,24.44,24.35,24.38,162600.0
2012-11-13 15:55:00,24.39,24.45,24.35,24.39,194700.0,24.39,24.45,24.35,24.39,194700.0
2012-11-14 09:30:00,24.78,24.86,24.6,24.73,118900.0,24.78,24.86,24.6,24.73,118900.0
2012-11-14 09:35:00,24.78,24.79,24.6,24.63,66100.0,24.78,24.79,24.6,24.63,66100.0
2012-11-14 09:40:00,24.62,24.63,24.45,24.5,52300.0,24.62,24.63,24.45,24.5,52300.0
2012-11-14 09:45:00,24.51,24.55,24.36,24.37,39300.0,24.51,24.55,24.36,24.37,39300.0
2012-11-14 09:50:00,24.39,24.41,24.2,24.38,52600.0,24.39,24.41,24.2,24.38,52600.0
2012-11-14 09:55:00,24.37,24.39,24.0,24.08,102000.0,24.37,24.39,24.0,24.08,102000.0
2012-11-14 10:00:00,24.07,24.1,23.95,23.98,55800.0,24.07,24.1,23.95,23.98,55800.0
2012-11-14 10:05:00,24.0,24.09,23.83,23.84,81400.0,24.0,24.09,23.83,23.84,81400.0
2012-11-14 10:10:00,23.86,24.09,23.86,24.09,44400.0,23.86,24.09,23.86,24.09,44400.0
2012-11-14 10:15:00,24.1,24.1,23.96,23.98,18600.0,24.1,24.1,23.96,23.98,18600.0
2012-11-14 10:20:00,23.99,23.99,23.84,23.9,32100.0,23.99,23.99,23.84,23.9,32100.0
2012-11-14 10:25:00,23.9,23.9,23.7,23.76,90800.0,23.9,23.9,23.7,23.76,90800.0
2012-11-14 10:30:00,23.74,23.93,23.73,23.85,56300.0,23.74,23.93,23.73,23.85,56300.0
2012-11-14 10:35:00,23.86,23.89,23.75,23.8,25800.0,23.86,23.89,23.75,23.8,25800.0
2012-11-14 10:40:00,23.8,23.81,23.7,23.74,38700.0,23.8,23.81,23.7,23.74,38700.0
2012-11-14 10:45:00,23.74,23.76,23.68,23.69,67300.0,23.74,23.76,23.68,23.69,67300.0
2012-11-14 10:50:00,23.69,23.69,23.53,23.59,79000.0,23.69,23.69,23.53,23.59,79000.0
2012-11-14 10:55:00,23.58,23.59,23.47,23.47,55300.0,23.58,23.59,23.47,23.47,55300.0
2012-11-14 11:00:00,23.48,23.5,23.34,23.4,61900.0,23.48,23.5,23.34,23.4,61900.0
2012-11-14 11:05:00,23.39,23.53,23.37,23.52,53000.0,23.39,23.53,23.37,23.52,53000.0
2012-11-14 11:10:00,23.5,23.58,23.5,23.53,24600.0,23.5,23.58,23.5,23.53,24600.0
2012-11-14 11:15:00,23.54,23.63,23.5,23.63,38900.0,23.54,23.63,23.5,23.63,38900.0
2012-11-14 11:20:00,23.63,23.66,23.53,23.66,54400.0,23.63,23.66,23.53,23.66,54400.0
2012-11-14 11:25:00,23.67,23.71,23.62,23.66,37600.0,23.67,23.71,23.62,23.66,37600.0
2012-11-14 11:30:00,23.68,23.71,23.66,23.69,44700.0,23.68,23.71,23.66,23.69,44700.0
2012-11-14 11:35:00,23.66,23.68,23.65,23.68,12800.0,23.66,23.68,23.65,23.68,12800.0
2012-11-14 11:40:00,23.69,23.77,23.69,23.75,36200.0,23.69,23.77,23.69,23.75,36200.0
2012-11-14 11:45:00,23.75,23.79,23.73,23.79,17800.0,23.75,23.79,23.73,23.79,17800.0
2012-11-14 11:50:00,23.78,23.93,23.78,23.91,44000.0,23.78,23.93,23.78,23.91,44000.0
2012-11-14 11:55:00,23.92,23.92,23.79,23.82,36300.0,23.92,23.92,23.79,23.82,36300.0
2012-11-14 12:00:00,23.82,23.82,23.71,23.75,34500.0,23.82,23.82,23.71,23.75,34500.0
2012-11-14 12:05:00,23.75,23.77,23.71,23.77,26800.0,23.75,23.77,23.71,23.77,26800.0
2012-11-14 12:10:00,23.77,23.81,23.68,23.73,48500.0,23.77,23.81,23.68,23.73,48500.0
2012-11-14 12:15:00,23.74,23.75,23.65,23.67,21300.0,23.74,23.75,23.65,23.67,21300.0
2012-11-14 12:20:00,23.66,23.71,23.64,23.71,15600.0,23.66,23.71,23.64,23.71,15600.0
2012-11-14 12:25:00,23.7,23.79,23.69,23.78,22600.0,23.7,23.79,23.69,23.78,22600.0
2012-11-14 12:30:00,23.8,23.87,23.79,23.8,24300.0,23.8,23.87,23.79,23.8,24300.0
2012-11-14 12:35:00,23.79,23.83,23.78,23.78,9100.0,23.79,23.83,23.78,23.78,9100.0
2012-11-14 12:40:00,23.77,23.79,23.7,23.77,7100.0,23.77,23.79,23.7,23.77,7100.0
2012-11-14 12:45:00,23.76,23.79,23.72,23.72,8100.0,23.76,23.79,23.72,23.72,8100.0
2012-11-14 12:50:00,23.73,23.75,23.64,23.65,35500.0,23.73,23.75,23.64,23.65,35500.0
2012-11-14 12:55:00,23.66,23.7,23.6,23.65,66000.0,23.66,23.7,23.6,23.65,66000.0
2012-11-14 13:00:00,23.65,23.67,23.6,23.65,15000.0,23.65,23.67,23.6,23.65,15000.0
2012-11-14 13:05:00,23.62,23.67,23.6,23.64,9500.0,23.62,23.67,23.6,23.64,9500.0
2012-11-14 13:10:00,23.64,23.68,23.62,23.67,9000.0,23.64,23.68,23.62,23.67,9000.0
2012-11-14 13:15:00,23.65,23.69,23.63,23.63,4900.0,23.65,23.69,23.63,23.63,4900.0
2012-11-14 13:20:00,23.63,23.64,23.58,23.64,18300.0,23.63,23.64,23.58,23.64,18300.0
2012-11-14 13:25:00,23.64,23.69,23.61,23.63,19100.0,23.64,23.69,23.61,23.63,19100.0
2012-11-14 13:30:00,23.62,23.68,23.62,23.66,16500.0,23.62,23.68,23.62,23.66,16500.0
2012-11-14 13:35:00,23.67,23.78,23.66,23.78,20500.0,23.67,23.78,23.66,23.78,20500.0
2012-11-14 13:40:00,23.79,23.79,23.72,23.72,11800.0,23.79,23.79,23.72,23.72,11800.0
2012-11-14 13:45:00,23.7,23.73,23.63,23.7,24000.0,23.7,23.73,23.63,23.7,24000.0
2012-11-14 13:50:00,23.7,23.7,23.62,23.67,18400.0,23.7,23.7,23.62,23.67,18400.0
2012-11-14 13:55:00,23.66,23.7,23.6,23.61,20900.0,23.66,23.7,23.6,23.61,20900.0
2012-11-14 14:00:00,23.62,23.73,23.62,23.71,14300.0,23.62,23.73,23.62,23.71,14300.0
2012-11-14 14:05:00,23.7,23.7,23.62,23.67,16500.0,23.7,23.7,23.62,23.67,16500.0
2012-11-14 14:10:00,23.64,23.64,23.54,23.61,11100.0,23.64,23.64,23.54,23.61,11100.0
2012-11-14 14:15:00,23.61,23.63,23.58,23.61,14700.0,23.61,23.63,23.58,23.61,14700.0
2012-11-14 14:20:00,23.6,23.62,23.58,23.62,13000.0,23.6,23.62,23.58,23.62,13000.0
2012-11-14 14:25:00,23.63,23.63,23.58,23.62,10900.0,23.63,23.63,23.58,23.62,10900.0
2012-11-14 14:30:00,23.61,23.61,23.54,23.6,33000.0,23.61,23.61,23.54,23.6,33000.0
2012-11-14 14:35:00,23.58,23.6,23.55,23.55,12600.0,23.58,23.6,23.55,23.55,12600.0
2012-11-14 14:40:00,23.53,23.54,23.42,23.53,41200.0,23.53,23.54,23.42,23.53,41200.0
2012-11-14 14:45:00,23.5,23.54,23.49,23.52,27300.0,23.5,23.54,23.49,23.52,27300.0
2012-11-14 14:50:00,23.51,23.52,23.5,23.51,14600.0,23.51,23.52,23.5,23.51,14600.0
2012-11-14 14:55:00,23.51,23.54,23.46,23.46,22200.0,23.51,23.54,23.46,23.46,22200.0
2012-11-14 15:00:00,23.46,23.53,23.46,23.47,19400.0,23.46,23.53,23.46,23.47,19400.0
2012-11-14 15:05:00,23.46,23.5,23.42,23.46,22400.0,23.46,23.5,23.42,23.46,22400.0
2012-11-14 15:10:00,23.44,23.48,23.41,23.44,13500.0,23.44,23.48,23.41,23.44,13500.0
2012-11-14 15:15:00,23.41,23.43,23.31,23.35,60100.0,23.41,23.43,23.31,23.35,60100.0
2012-11-14 15:20:00,23.35,23.43,23.34,23.39,27600.0,23.35,23.43,23.34,23.39,27600.0
2012-11-14 15:25:00,23.4,23.49,23.39,23.47,57700.0,23.4,23.49,23.39,23.47,57700.0
2012-11-14 15:30:00,23.46,23.46,23.4,23.41,57400.0,23.46,23.46,23.4,23.41,57400.0
2012-11-14 15:35:00,23.42,23.45,23.36,23.39,46700.0,23.42,23.45,23.36,23.39,46700.0
2012-11-14 15:40:00,23.38,23.42,23.33,23.35,34300.0,23.38,23.42,23.33,23.35,34300.0
2012-11-14 15:45:00,23.35,23.37,23.28,23.32,81900.0,23.35,23.37,23.28,23.32,81900.0
2012-11-14 15:50:00,23.33,23.45,23.33,23.42,146700.0,23.33,23.45,23.33,23.42,146700.0
2012-11-14 15:55:00,23.42,23.46,23.39,23.44,162800.0,23.42,23.46,23.39,23.44,162800.0
2012-11-15 09:30:00,23.55,23.71,23.51,23.59,143300.0,23.55,23.71,23.51,23.59,143300.0
2012-11-15 09:35:00,23.63,23.75,23.51,23.64,57500.0,23.63,23.75,23.51,23.64,57500.0
2012-11-15 09:40:00,23.64,23.64,23.31,23.31,68900.0,23.64,23.64,23.31,23.31,68900.0
2012-11-15 09:45:00,23.31,23.43,23.13,23.2,63000.0,23.31,23.43,23.13,23.2,63000.0
2012-11-15 09:50:00,23.19,23.21,23.07,23.07,30800.0,23.19,23.21,23.07,23.07,30800.0
2012-11-15 09:55:00,23.1,23.16,23.03,23.11,40400.0,23.1,23.16,23.03,23.11,40400.0
2012-11-15 10:00:00,23.11,23.32,23.08,23.29,26700.0,23.11,23.32,23.08,23.29,26700.0
2012-11-15 10:05:00,23.26,23.61,23.25,23.56,56500.0,23.26,23.61,23.25,23.56,56500.0
2012-11-15 10:10:00,23.55,23.61,23.48,23.49,42200.0,23.55,23.61,23.48,23.49,42200.0
2012-11-15 10:15:00,23.48,23.62,23.47,23.61,30400.0,23.48,23.62,23.47,23.61,30400.0
2012-11-15 10:20:00,23.59,23.59,23.39,23.44,39600.0,23.59,23.59,23.39,23.44,39600.0
2012-11-15 10:25:00,23.43,23.5,23.4,23.4,36400.0,23.43,23.5,23.4,23.4,36400.0
2012-11-15 10:30:00,23.38,23.42,23.25,23.25,43900.0,23.38,23.42,23.25,23.25,43900.0
2012-11-15 10:35:00,23.24,23.3,23.17,23.22,29100.0,23.24,23.3,23.17,23.22,29100.0
2012-11-15 10:40:00,23.2,23.23,23.11,23.11,29000.0,23.2,23.23,23.11,23.11,29000.0
2012-11-15 10:45:00,23.13,23.2,23.13,23.15,19700.0,23.13,23.2,23.13,23.15,19700.0
2012-11-15 10:50:00,23.15,23.26,23.15,23.2,25200.0,23.15,23.26,23.15,23.2,25200.0
2012-11-15 10:55:00,23.2,23.21,23.11,23.14,25100.0,23.2,23.21,23.11,23.14,25100.0
2012-11-15 11:00:00,23.16,23.17,23.11,23.12,28200.0,23.16,23.17,23.11,23.12,28200.0
2012-11-15 11:05:00,23.13,23.13,23.03,23.04,35000.0,23.13,23.13,23.03,23.04,35000.0
2012-11-15 11:10:00,23.05,23.12,23.01,23.12,39500.0,23.05,23.12,23.01,23.12,39500.0
2012-11-15 11:15:00,23.14,23.14,23.04,23.04,7200.0,23.14,23.14,23.04,23.04,7200.0
2012-11-15 11:20:00,23.02,23.08,23.0,23.08,39700.0,23.02,23.08,23.0,23.08,39700.0
2012-11-15 11:25:00,23.07,23.08,23.01,23.03,35900.0,23.07,23.08,23.01,23.03,35900.0
2012-11-15 11:30:00,23.03,23.11,23.02,23.1,55600.0,23.03,23.11,23.02,23.1,55600.0
2012-11-15 11:35:00,23.11,23.14,23.05,23.13,48900.0,23.11,23.14,23.05,23.13,48900.0
2012-11-15 11:40:00,23.13,23.16,23.1,23.12,30600.0,23.13,23.16,23.1,23.12,30600.0
2012-11-15 11:45:00,23.11,23.12,23.0,23.02,40300.0,23.11,23.12,23.0,23.02,40300.0
2012-11-15 11:50:00,23.02,23.05,22.88,22.93,84100.0,23.02,23.05,22.88,22.93,84100.0
2012-11-15 11:55:00,22.94,23.03,22.9,22.99,34500.0,22.94,23.03,22.9,22.99,34500.0
2012-11-15 12:00:00,22.97,22.99,22.92,22.98,18100.0,22.97,22.99,22.92,22.98,18100.0
2012-11-15 12:05:00,22.96,22.98,22.83,22.84,55900.0,22.96,22.98,22.83,22.84,55900.0
2012-11-15 12:10:00,22.83,22.89,22.83,22.88,17600.0,22.83,22.89,22.83,22.88,17600.0
2012-11-15 12:15:00,22.85,22.86,22.82,22.83,42500.0,22.85,22.86,22.82,22.83,42500.0
2012-11-15 12:20:00,22.83,22.83,22.74,22.77,58400.0,22.83,22.83,22.74,22.77,58400.0
2012-11-15 12:25:00,22.77,22.77,22.63,22.7,61500.0,22.77,22.77,22.63,22.7,61500.0
2012-11-15 12:30:00,22.71,22.76,22.64,22.69,23100.0,22.71,22.76,22.64,22.69,23100.0
2012-11-15 12:35:00,22.71,22.74,22.65,22.69,30800.0,22.71,22.74,22.65,22.69,30800.0
2012-11-15 12:40:00,22.7,22.7,22.62,22.66,31900.0,22.7,22.7,22.62,22.66,31900.0
2012-11-15 12:45:00,22.67,22.76,22.64,22.76,21600.0,22.67,22.76,22.64,22.76,21600.0
2012-11-15 12:50:00,22.75,22.8,22.64,22.68,46000.0,22.75,22.8,22.64,22.68,46000.0
2012-11-15 12:55:00,22.69,22.69,22.6,22.63,12000.0,22.69,22.69,22.6,22.63,12000.0
2012-11-15 13:00:00,22.63,22.66,22.6,22.62,15300.0,22.63,22.66,22.6,22.62,15300.0
2012-11-15 13:05:00,22.63,22.63,22.52,22.56,21900.0,22.63,22.63,22.52,22.56,21900.0
2012-11-15 13:10:00,22.55,22.65,22.54,22.61,24100.0,22.55,22.65,22.54,22.61,24100.0
2012-11-15 13:15:00,22.63,22.65,22.59,22.62,22500.0,22.63,22.65,22.59,22.62,22500.0
2012-11-15 13:20:00,22.64,22.7,22.63,22.67,36400.0,22.64,22.7,22.63,22.67,36400.0
2012-11-15 13:25:00,22.68,22.68,22.65,22.67,9700.0,22.68,22.68,22.65,22.67,9700.0
2012-11-15 13:30:00,22.69,22.71,22.66,22.66,7600.0,22.69,22.71,22.66,22.66,7600.0
2012-11-15 13:35:00,22.67,22.72,22.67,22.7,31400.0,22.67,22.72,22.67,22.7,31400.0
2012-11-15 13:40:00,22.71,22.77,22.71,22.76,17100.0,22.71,22.77,22.71,22.76,17100.0
2012-11-15 13:45:00,22.74,22.77,22.72,22.74,11000.0,22.74,22.77,22.72,22.74,11000.0
2012-11-15 13:50:00,22.75,22.8,22.74,22.74,26800.0,22.75,22.8,22.74,22.74,26800.0
2012-11-15 13:55:00,22.73,22.79,22.72,22.76,22900.0,22.73,22.79,22.72,22.76,22900.0
2012-11-15 14:00:00,22.75,22.75,22.71,22.71,5900.0,22.75,22.75,22.71,22.71,5900.0
2012-11-15 14:05:00,22.71,22.8,22.71,22.74,33800.0,22.71,22.8,22.71,22.74,33800.0
2012-11-15 14:10:00,22.73,22.75,22.71,22.75,8600.0,22.73,22.75,22.71,22.75,8600.0
2012-11-15 14:15:00,22.74,22.77,22.67,22.76,14700.0,22.74,22.77,22.67,22.76,14700.0
2012-11-15 14:20:00,22.77,22.93,22.74,22.91,49400.0,22.77,22.93,22.74,22.91,49400.0
2012-11-15 14:25:00,22.9,22.95,22.88,22.94,31200.0,22.9,22.95,22.88,22.94,31200.0
2012-11-15 14:30:00,22.95,22.95,22.82,22.84,20900.0,22.95,22.95,22.82,22.84,20900.0
2012-11-15 14:35:00,22.84,22.86,22.81,22.82,16700.0,22.84,22.86,22.81,22.82,16700.0
2012-11-15 14:40:00,22.84,22.85,22.81,22.83,11500.0,22.84,22.85,22.81,22.83,11500.0
2012-11-15 14:45:00,22.83,22.83,22.76,22.78,15900.0,22.83,22.83,22.76,22.78,15900.0
2012-11-15 14:50:00,22.77,22.86,22.77,22.86,8700.0,22.77,22.86,22.77,22.86,8700.0
2012-11-15 14:55:00,22.85,22.91,22.84,22.88,26600.0,22.85,22.91,22.84,22.88,26600.0
2012-11-15 15:00:00,22.9,22.91,22.82,22.85,22700.0,22.9,22.91,22.82,22.85,22700.0
2012-11-15 15:05:00,22.84,22.94,22.84,22.94,28200.0,22.84,22.94,22.84,22.94,28200.0
2012-11-15 15:10:00,22.93,22.96,22.9,22.91,29600.0,22.93,22.96,22.9,22.91,29600.0
2012-11-15 15:15:00,22.91,22.96,22.9,22.95,20600.0,22.91,22.96,22.9,22.95,20600.0
2012-11-15 15:20:00,22.95,23.08,22.94,23.05,61200.0,22.95,23.08,22.94,23.05,61200.0
2012-11-15 15:25:00,23.05,23.14,23.04,23.1,57700.0,23.05,23.14,23.04,23.1,57700.0
2012-11-15 15:30:00,23.09,23.09,22.98,23.0,41400.0,23.09,23.09,22.98,23.0,41400.0
2012-11-15 15:35:00,22.99,23.07,22.98,23.06,39200.0,22.99,23.07,22.98,23.06,39200.0
2012-11-15 15:40:00,23.07,23.14,23.07,23.12,36800.0,23.07,23.14,23.07,23.12,36800.0
2012-11-15 15:45:00,23.14,23.34,23.14,23.3,108700.0,23.14,23.34,23.14,23.3,108700.0
2012-11-15 15:50:00,23.31,23.35,23.28,23.33,74800.0,23.31,23.35,23.28,23.33,74800.0
2012-11-15 15:55:00,23.33,23.35,23.2,23.25,177800.0,23.33,23.35,23.2,23.25,177800.0
2012-11-16 09:30:00,23.45,23.49,23.36,23.45,144800.0,23.45,23.49,23.36,23.45,144800.0
2012-11-16 09:35:00,23.45,23.55,23.37,23.37,86300.0,23.45,23.55,23.37,23.37,86300.0
2012-11-16 09:40:00,23.37,23.48,23.31,23.43,62300.0,23.37,23.48,23.31,23.43,62300.0
2012-11-16 09:45:00,23.4,23.4,23.21,23.24,55400.0,23.4,23.4,23.21,23.24,55400.0
2012-11-16 09:50:00,23.26,23.38,23.24,23.32,39800.0,23.26,23.38,23.24,23.32,39800.0
2012-11-16 09:55:00,23.31,23.33,23.25,23.29,23100.0,23.31,23.33,23.25,23.29,23100.0
2012-11-16 10:00:00,23.3,23.3,23.1,23.23,45600.0,23.3,23.3,23.1,23.23,45600.0
2012-11-16 10:05:00,23.2,23.23,22.97,23.01,54000.0,23.2,23.23,22.97,23.01,54000.0
2012-11-16 10:10:00,23.04,23.06,22.82,22.82,61700.0,23.04,23.06,22.82,22.82,61700.0
2012-11-16 10:15:00,22.85,22.92,22.8,22.89,48900.0,22.85,22.92,22.8,22.89,48900.0
2012-11-16 10:20:00,22.87,22.92,22.71,22.85,46100.0,22.87,22.92,22.71,22.85,46100.0
2012-11-16 10:25:00,22.83,22.92,22.82,22.82,52600.0,22.83,22.92,22.82,22.82,52600.0
2012-11-16 10:30:00,22.83,22.87,22.82,22.85,29300.0,22.83,22.87,22.82,22.85,29300.0
2012-11-16 10:35:00,22.83,23.02,22.83,23.02,36500.0,22.83,23.02,22.83,23.02,36500.0
2012-11-16 10:40:00,23.02,23.05,22.87,22.93,56400.0,23.02,23.05,22.87,22.93,56400.0
2012-11-16 10:45:00,22.91,22.96,22.88,22.96,26100.0,22.91,22.96,22.88,22.96,26100.0
2012-11-16 10:50:00,22.95,23.05,22.95,23.02,72400.0,22.95,23.05,22.95,23.02,72400.0
2012-11-16 10:55:00,23.01,23.02,22.98,23.01,31200.0,23.01,23.02,22.98,23.01,31200.0
2012-11-16 11:00:00,23.0,23.01,22.92,22.92,53900.0,23.0,23.01,22.92,22.92,53900.0
2012-11-16 11:05:00,22.94,22.94,22.8,22.81,44000.0,22.94,22.94,22.8,22.81,44000.0
2012-11-16 11:10:00,22.81,22.84,22.8,22.84,23700.0,22.81,22.84,22.8,22.84,23700.0
2012-11-16 11:15:00,22.84,22.84,22.76,22.78,30300.0,22.84,22.84,22.76,22.78,30300.0
2012-11-16 11:20:00,22.78,22.83,22.77,22.79,41800.0,22.78,22.83,22.77,22.79,41800.0
2012-11-16 11:25:00,22.77,22.8,22.65,22.69,54800.0,22.77,22.8,22.65,22.69,54800.0
2012-11-16 11:30:00,22.72,22.72,22.62,22.62,34900.0,22.72,22.72,22.62,22.62,34900.0
2012-11-16 11:35:00,22.65,22.78,22.65,22.75,38900.0,22.65,22.78,22.65,22.75,38900.0
2012-11-16 11:40:00,22.75,22.93,22.74,22.85,34200.0,22.75,22.93,22.74,22.85,34200.0
2012-11-16 11:45:00,22.87,23.0,22.83,22.98,31800.0,22.87,23.0,22.83,22.98,31800.0
2012-11-16 11:50:00,22.99,23.01,22.96,22.98,32700.0,22.99,23.01,22.96,22.98,32700.0
2012-11-16 11:55:00,22.97,23.14,22.95,23.14,69700.0,22.97,23.14,22.95,23.14,69700.0
2012-11-16 12:00:00,23.14,23.23,23.12,23.22,67300.0,23.14,23.23,23.12,23.22,67300.0
2012-11-16 12:05:00,23.23,23.23,23.06,23.2,40500.0,23.23,23.23,23.06,23.2,40500.0
2012-11-16 12:10:00,23.19,23.23,23.12,23.13,48900.0,23.19,23.23,23.12,23.13,48900.0
2012-11-16 12:15:00,23.13,23.28,23.13,23.28,38100.0,23.13,23.28,23.13,23.28,38100.0
2012-11-16 12:20:00,23.29,23.36,23.28,23.36,73800.0,23.29,23.36,23.28,23.36,73800.0
2012-11-16 12:25:00,23.35,23.45,23.35,23.44,46900.0,23.35,23.45,23.35,23.44,46900.0
2012-11-16 12:30:00,23.42,23.53,23.42,23.5,49500.0,23.42,23.53,23.42,23.5,49500.0
2012-11-16 12:35:00,23.53,23.72,23.48,23.49,108300.0,23.53,23.72,23.48,23.49,108300.0
2012-11-16 12:40:00,23.53,23.68,23.5,23.59,42700.0,23.53,23.68,23.5,23.59,42700.0
2012-11-16 12:45:00,23.59,23.66,23.51,23.6,61200.0,23.59,23.66,23.51,23.6,61200.0
2012-11-16 12:50:00,23.59,23.62,23.5,23.53,34800.0,23.59,23.62,23.5,23.53,34800.0
2012-11-16 12:55:00,23.55,23.59,23.51,23.56,17300.0,23.55,23.59,23.51,23.56,17300.0
2012-11-16 13:00:00,23.53,23.54,23.47,23.48,18500.0,23.53,23.54,23.47,23.48,18500.0
2012-11-16 13:05:00,23.47,23.53,23.45,23.48,13400.0,23.47,23.53,23.45,23.48,13400.0
2012-11-16 13:10:00,23.49,23.52,23.46,23.47,13800.0,23.49,23.52,23.46,23.47,13800.0
2012-11-16 13:15:00,23.5,23.5,23.43,23.45,22800.0,23.5,23.5,23.43,23.45,22800.0
2012-11-16 13:20:00,23.46,23.46,23.37,23.42,28900.0,23.46,23.46,23.37,23.42,28900.0
2012-11-16 13:25:00,23.4,23.47,23.4,23.45,11200.0,23.4,23.47,23.4,23.45,11200.0
2012-11-16 13:30:00,23.46,23.51,23.45,23.47,14600.0,23.46,23.51,23.45,23.47,14600.0
2012-11-16 13:35:00,23.48,23.49,23.45,23.46,15400.0,23.48,23.49,23.45,23.46,15400.0
2012-11-16 13:40:00,23.45,23.49,23.42,23.46,20600.0,23.45,23.49,23.42,23.46,20600.0
2012-11-16 13:45:00,23.47,23.48,23.43,23.47,8700.0,23.47,23.48,23.43,23.47,8700.0
2012-11-16 13:50:00,23.44,23.49,23.35,23.46,43700.0,23.44,23.49,23.35,23.46,43700.0
2012-11-16 13:55:00,23.47,23.55,23.45,23.54,52300.0,23.47,23.55,23.45,23.54,52300.0
2012-11-16 14:00:00,23.54,23.57,23.48,23.54,17800.0,23.54,23.57,23.48,23.54,17800.0
2012-11-16 14:05:00,23.54,23.55,23.41,23.43,24400.0,23.54,23.55,23.41,23.43,24400.0
2012-11-16 14:10:00,23.43,23.49,23.41,23.49,10100.0,23.43,23.49,23.41,23.49,10100.0
2012-11-16 14:15:00,23.48,23.5,23.43,23.43,17500.0,23.48,23.5,23.43,23.43,17500.0
2012-11-16 14:20:00,23.43,23.44,23.26,23.33,40300.0,23.43,23.44,23.26,23.33,40300.0
2012-11-16 14:25:00,23.35,23.38,23.33,23.36,16700.0,23.35,23.38,23.33,23.36,16700.0
2012-11-16 14:30:00,23.37,23.38,23.26,23.3,23800.0,23.37,23.38,23.26,23.3,23800.0
2012-11-16 14:35:00,23.31,23.33,23.21,23.25,35900.0,23.31,23.33,23.21,23.25,35900.0
2012-11-16 14:40:00,23.26,23.31,23.26,23.27,24300.0,23.26,23.31,23.26,23.27,24300.0
2012-11-16 14:45:00,23.27,23.33,23.26,23.28,34400.0,23.27,23.33,23.26,23.28,34400.0
2012-11-16 14:50:00,23.28,23.31,23.26,23.27,22000.0,23.28,23.31,23.26,23.27,22000.0
2012-11-16 14:55:00,23.25,23.32,23.24,23.26,11700.0,23.25,23.32,23.24,23.26,11700.0
2012-11-16 15:00:00,23.26,23.3,23.25,23.28,16300.0,23.26,23.3,23.25,23.28,16300.0
2012-11-16 15:05:00,23.29,23.37,23.29,23.36,36600.0,23.29,23.37,23.29,23.36,36600.0
2012-11-16 15:10:00,23.37,23.43,23.35,23.43,42000.0,23.37,23.43,23.35,23.43,42000.0
2012-11-16 15:15:00,23.43,23.51,23.43,23.46,54400.0,23.43,23.51,23.43,23.46,54400.0
2012-11-16 15:20:00,23.45,23.48,23.41,23.45,16600.0,23.45,23.48,23.41,23.45,16600.0
2012-11-16 15:25:00,23.44,23.49,23.4,23.46,13400.0,23.44,23.49,23.4,23.46,13400.0
2012-11-16 15:30:00,23.46,23.56,23.46,23.52,51600.0,23.46,23.56,23.46,23.52,51600.0
2012-11-16 15:35:00,23.51,23.54,23.44,23.52,56100.0,23.51,23.54,23.44,23.52,56100.0
2012-11-16 15:40:00,23.52,23.56,23.51,23.54,67700.0,23.52,23.56,23.51,23.54,67700.0
2012-11-16 15:45:00,23.54,23.56,23.5,23.5,58400.0,23.54,23.56,23.5,23.5,58400.0
2012-11-16 15:50:00,23.5,23.53,23.46,23.5,71600.0,23.5,23.53,23.46,23.5,71600.0
2012-11-16 15:55:00,23.5,23.58,23.49,23.52,90800.0,23.5,23.58,23.49,23.52,90800.0
2012-11-19 09:30:00,24.16,24.28,24.07,24.18,179600.0,24.16,24.28,24.07,24.18,179600.0
2012-11-19 09:35:00,24.15,24.24,24.1,24.2,81900.0,24.15,24.24,24.1,24.2,81900.0
2012-11-19 09:40:00,24.21,24.37,24.19,24.19,112200.0,24.21,24.37,24.19,24.19,112200.0
2012-11-19 09:45:00,24.2,24.35,24.2,24.31,68700.0,24.2,24.35,24.2,24.31,68700.0
2012-11-19 09:50:00,24.3,24.32,24.2,24.2,45500.0,24.3,24.32,24.2,24.2,45500.0
2012-11-19 09:55:00,24.19,24.21,24.05,24.06,84800.0,24.19,24.21,24.05,24.06,84800.0
2012-11-19 10:00:00,24.08,24.18,23.99,23.99,77200.0,24.08,24.18,23.99,23.99,77200.0
2012-11-19 10:05:00,23.99,24.07,23.88,23.88,101100.0,23.99,24.07,23.88,23.88,101100.0
2012-11-19 10:10:00,23.91,23.95,23.85,23.86,52600.0,23.91,23.95,23.85,23.86,52600.0
2012-11-19 10:15:00,23.85,23.87,23.7,23.83,68300.0,23.85,23.87,23.7,23.83,68300.0
2012-11-19 10:20:00,23.86,24.04,23.86,24.04,44100.0,23.86,24.04,23.86,24.04,44100.0
2012-11-19 10:25:00,24.04,24.17,24.04,24.06,52100.0,24.04,24.17,24.04,24.06,52100.0
2012-11-19 10:30:00,24.07,24.13,24.05,24.08,32100.0,24.07,24.13,24.05,24.08,32100.0
2012-11-19 10:35:00,24.08,24.1,24.02,24.09,31700.0,24.08,24.1,24.02,24.09,31700.0
2012-11-19 10:40:00,24.08,24.2,24.04,24.17,55800.0,24.08,24.2,24.04,24.17,55800.0
2012-11-19 10:45:00,24.17,24.22,24.1,24.16,41800.0,24.17,24.22,24.1,24.16,41800.0
2012-11-19 10:50:00,24.17,24.22,24.14,24.14,27900.0,24.17,24.22,24.14,24.14,27900.0
2012-11-19 10:55:00,24.13,24.2,24.07,24.11,37600.0,24.13,24.2,24.07,24.11,37600.0
2012-11-19 11:00:00,24.13,24.2,24.11,24.13,34000.0,24.13,24.2,24.11,24.13,34000.0
2012-11-19 11:05:00,24.15,24.2,24.15,24.17,25900.0,24.15,24.2,24.15,24.17,25900.0
2012-11-19 11:10:00,24.16,24.2,24.14,24.16,29600.0,24.16,24.2,24.14,24.16,29600.0
2012-11-19 11:15:00,24.16,24.2,24.14,24.18,24400.0,24.16,24.2,24.14,24.18,24400.0
2012-11-19 11:20:00,24.18,24.22,24.18,24.21,29300.0,24.18,24.22,24.18,24.21,29300.0
2012-11-19 11:25:00,24.19,24.22,24.18,24.19,25200.0,24.19,24.22,24.18,24.19,25200.0
2012-11-19 11:30:00,24.19,24.2,24.04,24.11,34800.0,24.19,24.2,24.04,24.11,34800.0
2012-11-19 11:35:00,24.1,24.16,24.06,24.07,17600.0,24.1,24.16,24.06,24.07,17600.0
2012-11-19 11:40:00,24.06,24.11,24.06,24.07,13500.0,24.06,24.11,24.06,24.07,13500.0
2012-11-19 11:45:00,24.09,24.1,24.06,24.07,16000.0,24.09,24.1,24.06,24.07,16000.0
2012-11-19 11:50:00,24.07,24.08,24.0,24.02,17300.0,24.07,24.08,24.0,24.02,17300.0
2012-11-19 11:55:00,24.02,24.05,23.99,23.99,18800.0,24.02,24.05,23.99,23.99,18800.0
2012-11-19 12:00:00,23.99,24.02,23.92,23.95,38600.0,23.99,24.02,23.92,23.95,38600.0
2012-11-19 12:05:00,23.95,24.05,23.95,24.0,21200.0,23.95,24.05,23.95,24.0,21200.0
2012-11-19 12:10:00,24.0,24.06,24.0,24.04,23100.0,24.0,24.06,24.0,24.04,23100.0
2012-11-19 12:15:00,24.01,24.03,24.0,24.0,8700.0,24.01,24.03,24.0,24.0,8700.0
2012-11-19 12:20:00,24.0,24.06,24.0,24.04,15300.0,24.0,24.06,24.0,24.04,15300.0
2012-11-19 12:25:00,24.05,24.05,24.01,24.03,16700.0,24.05,24.05,24.01,24.03,16700.0
2012-11-19 12:30:00,24.03,24.1,24.03,24.08,13500.0,24.03,24.1,24.03,24.08,13500.0
2012-11-19 12:35:00,24.08,24.1,24.04,24.05,14400.0,24.08,24.1,24.04,24.05,14400.0
2012-11-19 12:40:00,24.05,24.11,24.04,24.05,16600.0,24.05,24.11,24.04,24.05,16600.0
2012-11-19 12:45:00,24.06,24.07,24.04,24.06,8400.0,24.06,24.07,24.04,24.06,8400.0
2012-11-19 12:50:00,24.06,24.11,24.05,24.07,18300.0,24.06,24.11,24.05,24.07,18300.0
2012-11-19 12:55:00,24.08,24.14,24.07,24.08,14500.0,24.08,24.14,24.07,24.08,14500.0
2012-11-19 13:00:00,24.08,24.09,24.05,24.08,16200.0,24.08,24.09,24.05,24.08,16200.0
2012-11-19 13:05:00,24.08,24.09,24.06,24.06,4000.0,24.08,24.09,24.06,24.06,4000.0
2012-11-19 13:10:00,24.06,24.06,24.03,24.04,11800.0,24.06,24.06,24.03,24.04,11800.0
2012-11-19 13:15:00,24.03,24.04,24.02,24.03,15100.0,24.03,24.04,24.02,24.03,15100.0
2012-11-19 13:20:00,24.03,24.05,24.0,24.02,24500.0,24.03,24.05,24.0,24.02,24500.0
2012-11-19 13:25:00,24.0,24.01,23.92,23.94,17100.0,24.0,24.01,23.92,23.94,17100.0
2012-11-19 13:30:00,23.94,23.95,23.82,23.84,35500.0,23.94,23.95,23.82,23.84,35500.0
2012-11-19 13:35:00,23.84,23.86,23.84,23.85,15200.0,23.84,23.86,23.84,23.85,15200.0
2012-11-19 13:40:00,23.84,23.87,23.84,23.84,13300.0,23.84,23.87,23.84,23.84,13300.0
2012-11-19 13:45:00,23.84,23.85,23.82,23.85,8300.0,23.84,23.85,23.82,23.85,8300.0
2012-11-19 13:50:00,23.84,23.9,23.83,23.87,22300.0,23.84,23.9,23.83,23.87,22300.0
2012-11-19 13:55:00,23.88,23.88,23.86,23.87,6800.0,23.88,23.88,23.86,23.87,6800.0
2012-11-19 14:00:00,23.87,23.92,23.86,23.9,60800.0,23.87,23.92,23.86,23.9,60800.0
2012-11-19 14:05:00,23.91,23.96,23.9,23.95,11500.0,23.91,23.96,23.9,23.95,11500.0
2012-11-19 14:10:00,23.96,24.0,23.93,24.0,17400.0,23.96,24.0,23.93,24.0,17400.0
2012-11-19 14:15:00,23.99,24.02,23.95,23.97,18900.0,23.99,24.02,23.95,23.97,18900.0
2012-11-19 14:20:00,23.97,24.04,23.97,24.03,13500.0,23.97,24.04,23.97,24.03,13500.0
2012-11-19 14:25:00,24.02,24.03,23.97,24.0,10800.0,24.02,24.03,23.97,24.0,10800.0
2012-11-19 14:30:00,24.0,24.08,23.99,24.02,18100.0,24.0,24.08,23.99,24.02,18100.0
2012-11-19 14:35:00,24.02,24.1,24.0,24.01,29500.0,24.02,24.1,24.0,24.01,29500.0
2012-11-19 14:40:00,24.0,24.05,24.0,24.04,12800.0,24.0,24.05,24.0,24.04,12800.0
2012-11-19 14:45:00,24.03,24.06,24.01,24.05,10800.0,24.03,24.06,24.01,24.05,10800.0
2012-11-19 14:50:00,24.03,24.09,24.03,24.06,13800.0,24.03,24.09,24.03,24.06,13800.0
2012-11-19 14:55:00,24.06,24.08,24.05,24.07,16800.0,24.06,24.08,24.05,24.07,16800.0
2012-11-19 15:00:00,24.07,24.13,24.06,24.12,25300.0,24.07,24.13,24.06,24.12,25300.0
2012-11-19 15:05:00,24.13,24.14,24.06,24.08,16600.0,24.13,24.14,24.06,24.08,16600.0
2012-11-19 15:10:00,24.06,24.09,24.03,24.04,30500.0,24.06,24.09,24.03,24.04,30500.0
2012-11-19 15:15:00,24.03,24.04,24.0,24.02,19900.0,24.03,24.04,24.0,24.02,19900.0
2012-11-19 15:20:00,24.01,24.1,24.01,24.08,32800.0,24.01,24.1,24.01,24.08,32800.0
2012-11-19 15:25:00,24.08,24.15,24.05,24.12,27400.0,24.08,24.15,24.05,24.12,27400.0
2012-11-19 15:30:00,24.13,24.16,24.1,24.15,25700.0,24.13,24.16,24.1,24.15,25700.0
2012-11-19 15:35:00,24.14,24.16,24.09,24.12,24800.0,24.14,24.16,24.09,24.12,24800.0
2012-11-19 15:40:00,24.13,24.15,24.08,24.1,38600.0,24.13,24.15,24.08,24.1,38600.0
2012-11-19 15:45:00,24.1,24.12,24.07,24.08,63700.0,24.1,24.12,24.07,24.08,63700.0
2012-11-19 15:50:00,24.08,24.15,24.07,24.12,80600.0,24.08,24.15,24.07,24.12,80600.0
2012-11-19 15:55:00,24.11,24.15,24.09,24.15,104200.0,24.11,24.15,24.09,24.15,104200.0
2012-11-20 09:30:00,24.03,24.03,23.63,23.83,107400.0,24.03,24.03,23.63,23.83,107400.0
2012-11-20 09:35:00,23.82,23.94,23.71,23.93,26200.0,23.82,23.94,23.71,23.93,26200.0
2012-11-20 09:40:00,23.93,23.93,23.41,23.5,67800.0,23.93,23.93,23.41,23.5,67800.0
2012-11-20 09:45:00,23.48,23.85,23.44,23.85,96100.0,23.48,23.85,23.44,23.85,96100.0
2012-11-20 09:50:00,23.82,23.95,23.74,23.74,53800.0,23.82,23.95,23.74,23.74,53800.0
2012-11-20 09:55:00,23.73,23.78,23.65,23.76,54000.0,23.73,23.78,23.65,23.76,54000.0
2012-11-20 10:00:00,23.78,23.78,23.65,23.66,22600.0,23.78,23.78,23.65,23.66,22600.0
2012-11-20 10:05:00,23.67,23.67,23.59,23.6,27100.0,23.67,23.67,23.59,23.6,27100.0
2012-11-20 10:10:00,23.63,23.77,23.63,23.75,17000.0,23.63,23.77,23.63,23.75,17000.0
2012-11-20 10:15:00,23.73,23.85,23.72,23.84,17100.0,23.73,23.85,23.72,23.84,17100.0
2012-11-20 10:20:00,23.86,23.89,23.75,23.76,32000.0,23.86,23.89,23.75,23.76,32000.0
2012-11-20 10:25:00,23.76,23.76,23.62,23.7,24500.0,23.76,23.76,23.62,23.7,24500.0
2012-11-20 10:30:00,23.68,23.84,23.67,23.82,34800.0,23.68,23.84,23.67,23.82,34800.0
2012-11-20 10:35:00,23.8,23.81,23.75,23.78,13600.0,23.8,23.81,23.75,23.78,13600.0
2012-11-20 10:40:00,23.78,23.82,23.72,23.72,28500.0,23.78,23.82,23.72,23.72,28500.0
2012-11-20 10:45:00,23.76,23.76,23.65,23.69,13500.0,23.76,23.76,23.65,23.69,13500.0
2012-11-20 10:50:00,23.69,23.69,23.66,23.67,14800.0,23.69,23.69,23.66,23.67,14800.0
2012-11-20 10:55:00,23.68,23.69,23.6,23.62,19900.0,23.68,23.69,23.6,23.62,19900.0
2012-11-20 11:00:00,23.62,23.67,23.58,23.64,25300.0,23.62,23.67,23.58,23.64,25300.0
2012-11-20 11:05:00,23.64,23.69,23.61,23.61,16200.0,23.64,23.69,23.61,23.61,16200.0
2012-11-20 11:10:00,23.63,23.67,23.6,23.67,8000.0,23.63,23.67,23.6,23.67,8000.0
2012-11-20 11:15:00,23.67,23.67,23.6,23.67,11500.0,23.67,23.67,23.6,23.67,11500.0
2012-11-20 11:20:00,23.69,23.69,23.66,23.69,7500.0,23.69,23.69,23.66,23.69,7500.0
2012-11-20 11:25:00,23.69,23.75,23.66,23.74,15200.0,23.69,23.75,23.66,23.74,15200.0
2012-11-20 11:30:00,23.75,23.77,23.73,23.75,9200.0,23.75,23.77,23.73,23.75,9200.0
2012-11-20 11:35:00,23.75,23.75,23.72,23.75,10100.0,23.75,23.75,23.72,23.75,10100.0
2012-11-20 11:40:00,23.75,23.8,23.72,23.8,25600.0,23.75,23.8,23.72,23.8,25600.0
2012-11-20 11:45:00,23.8,23.85,23.79,23.82,9400.0,23.8,23.85,23.79,23.82,9400.0
2012-11-20 11:50:00,23.81,23.9,23.79,23.89,23200.0,23.81,23.9,23.79,23.89,23200.0
2012-11-20 11:55:00,23.87,23.9,23.84,23.84,23200.0,23.87,23.9,23.84,23.84,23200.0
2012-11-20 12:00:00,23.84,23.89,23.82,23.86,13400.0,23.84,23.89,23.82,23.86,13400.0
2012-11-20 12:05:00,23.86,23.9,23.85,23.85,19800.0,23.86,23.9,23.85,23.85,19800.0
2012-11-20 12:10:00,23.87,23.94,23.87,23.9,7000.0,23.87,23.94,23.87,23.9,7000.0
2012-11-20 12:15:00,23.87,23.88,23.77,23.77,25500.0,23.87,23.88,23.77,23.77,25500.0
2012-11-20 12:20:00,23.77,23.77,23.72,23.75,23100.0,23.77,23.77,23.72,23.75,23100.0
2012-11-20 12:25:00,23.76,23.83,23.75,23.83,9300.0,23.76,23.83,23.75,23.83,9300.0
2012-11-20 12:30:00,23.82,23.92,23.82,23.92,13400.0,23.82,23.92,23.82,23.92,13400.0
2012-11-20 12:35:00,23.9,23.93,23.89,23.9,8900.0,23.9,23.93,23.89,23.9,8900.0
2012-11-20 12:40:00,23.91,23.92,23.87,23.87,10100.0,23.91,23.92,23.87,23.87,10100.0
2012-11-20 12:45:00,23.89,23.93,23.89,23.92,10400.0,23.89,23.93,23.89,23.92,10400.0
2012-11-20 12:50:00,23.92,23.93,23.88,23.89,10700.0,23.92,23.93,23.88,23.89,10700.0
2012-11-20 12:55:00,23.9,23.92,23.86,23.87,10300.0,23.9,23.92,23.86,23.87,10300.0
2012-11-20 13:00:00,23.88,23.89,23.84,23.84,12000.0,23.88,23.89,23.84,23.84,12000.0
2012-11-20 13:05:00,23.84,23.85,23.8,23.8,12300.0,23.84,23.85,23.8,23.8,12300.0
2012-11-20 13:10:00,23.8,23.82,23.75,23.77,24700.0,23.8,23.82,23.75,23.77,24700.0
2012-11-20 13:15:00,23.79,23.83,23.79,23.82,9500.0,23.79,23.83,23.79,23.82,9500.0
2012-11-20 13:20:00,23.82,23.82,23.78,23.82,4100.0,23.82,23.82,23.78,23.82,4100.0
2012-11-20 13:25:00,23.82,23.82,23.74,23.74,27000.0,23.82,23.82,23.74,23.74,27000.0
2012-11-20 13:30:00,23.75,23.75,23.72,23.73,17600.0,23.75,23.75,23.72,23.73,17600.0
2012-11-20 13:35:00,23.72,23.75,23.68,23.7,10900.0,23.72,23.75,23.68,23.7,10900.0
2012-11-20 13:40:00,23.71,23.71,23.66,23.68,14000.0,23.71,23.71,23.66,23.68,14000.0
2012-11-20 13:45:00,23.66,23.68,23.65,23.65,13800.0,23.66,23.68,23.65,23.65,13800.0
2012-11-20 13:50:00,23.66,23.72,23.65,23.72,13000.0,23.66,23.72,23.65,23.72,13000.0
2012-11-20 13:55:00,23.71,23.76,23.7,23.75,6500.0,23.71,23.76,23.7,23.75,6500.0
2012-11-20 14:00:00,23.73,23.73,23.69,23.73,9500.0,23.73,23.73,23.69,23.73,9500.0
2012-11-20 14:05:00,23.71,23.73,23.71,23.73,13800.0,23.71,23.73,23.71,23.73,13800.0
2012-11-20 14:10:00,23.73,23.77,23.73,23.76,15900.0,23.73,23.77,23.73,23.76,15900.0
2012-11-20 14:15:00,23.75,23.81,23.75,23.79,16100.0,23.75,23.81,23.75,23.79,16100.0
2012-11-20 14:20:00,23.79,23.8,23.76,23.78,12500.0,23.79,23.8,23.76,23.78,12500.0
2012-11-20 14:25:00,23.78,23.86,23.78,23.86,28600.0,23.78,23.86,23.78,23.86,28600.0
2012-11-20 14:30:00,23.86,23.92,23.8,23.8,29400.0,23.86,23.92,23.8,23.8,29400.0
2012-11-20 14:35:00,23.8,23.82,23.75,23.78,11200.0,23.8,23.82,23.75,23.78,11200.0
2012-11-20 14:40:00,23.77,23.78,23.68,23.68,18300.0,23.77,23.78,23.68,23.68,18300.0
2012-11-20 14:45:00,23.68,23.78,23.66,23.78,30700.0,23.68,23.78,23.66,23.78,30700.0
2012-11-20 14:50:00,23.76,23.82,23.76,23.8,10100.0,23.76,23.82,23.76,23.8,10100.0
2012-11-20 14:55:00,23.81,23.81,23.72,23.76,12800.0,23.81,23.81,23.72,23.76,12800.0
2012-11-20 15:00:00,23.75,23.78,23.75,23.77,11900.0,23.75,23.78,23.75,23.77,11900.0
2012-11-20 15:05:00,23.78,23.86,23.77,23.85,22800.0,23.78,23.86,23.77,23.85,22800.0
2012-11-20 15:10:00,23.86,23.88,23.86,23.87,15000.0,23.86,23.88,23.86,23.87,15000.0
2012-11-20 15:15:00,23.86,23.87,23.81,23.84,13400.0,23.86,23.87,23.81,23.84,13400.0
2012-11-20 15:20:00,23.83,23.84,23.79,23.81,18500.0,23.83,23.84,23.79,23.81,18500.0
2012-11-20 15:25:00,23.81,23.81,23.76,23.79,16700.0,23.81,23.81,23.76,23.79,16700.0
2012-11-20 15:30:00,23.79,23.82,23.77,23.81,16100.0,23.79,23.82,23.77,23.81,16100.0
2012-11-20 15:35:00,23.82,23.83,23.75,23.77,14100.0,23.82,23.83,23.75,23.77,14100.0
2012-11-20 15:40:00,23.78,23.81,23.77,23.78,13400.0,23.78,23.81,23.77,23.78,13400.0
2012-11-20 15:45:00,23.79,23.8,23.71,23.78,47900.0,23.79,23.8,23.71,23.78,47900.0
2012-11-20 15:50:00,23.78,23.84,23.78,23.83,40300.0,23.78,23.84,23.78,23.83,40300.0
2012-11-20 15:55:00,23.84,23.9,23.81,23.87,77400.0,23.84,23.9,23.81,23.87,77400.0
2012-11-21 09:30:00,24.29,24.3,24.06,24.24,89100.0,24.29,24.3,24.06,24.24,89100.0
2012-11-21 09:35:00,24.24,24.3,24.12,24.18,37100.0,24.24,24.3,24.12,24.18,37100.0
2012-11-21 09:40:00,24.17,24.48,24.16,24.33,115600.0,24.17,24.48,24.16,24.33,115600.0
2012-11-21 09:45:00,24.3,24.35,24.2,24.24,49500.0,24.3,24.35,24.2,24.24,49500.0
2012-11-21 09:50:00,24.23,24.31,24.18,24.23,26900.0,24.23,24.31,24.18,24.23,26900.0
2012-11-21 09:55:00,24.24,24.28,24.23,24.25,18000.0,24.24,24.28,24.23,24.25,18000.0
2012-11-21 10:00:00,24.26,24.37,24.17,24.17,43900.0,24.26,24.37,24.17,24.17,43900.0
2012-11-21 10:05:00,24.19,24.32,24.18,24.21,29900.0,24.19,24.32,24.18,24.21,29900.0
2012-11-21 10:10:00,24.23,24.3,24.2,24.21,15900.0,24.23,24.3,24.2,24.21,15900.0
2012-11-21 10:15:00,24.21,24.21,24.15,24.19,16200.0,24.21,24.21,24.15,24.19,16200.0
2012-11-21 10:20:00,24.17,24.23,24.11,24.19,31500.0,24.17,24.23,24.11,24.19,31500.0
2012-11-21 10:25:00,24.16,24.24,24.15,24.21,18800.0,24.16,24.24,24.15,24.21,18800.0
2012-11-21 10:30:00,24.25,24.31,24.18,24.28,31900.0,24.25,24.31,24.18,24.28,31900.0
2012-11-21 10:35:00,24.28,24.3,24.25,24.27,16400.0,24.28,24.3,24.25,24.27,16400.0
2012-11-21 10:40:00,24.26,24.28,24.2,24.26,16600.0,24.26,24.28,24.2,24.26,16600.0
2012-11-21 10:45:00,24.26,24.26,24.14,24.15,20700.0,24.26,24.26,24.14,24.15,20700.0
2012-11-21 10:50:00,24.15,24.19,24.14,24.18,14600.0,24.15,24.19,24.14,24.18,14600.0
2012-11-21 10:55:00,24.18,24.23,24.16,24.23,15800.0,24.18,24.23,24.16,24.23,15800.0
2012-11-21 11:00:00,24.25,24.25,24.21,24.25,3700.0,24.25,24.25,24.21,24.25,3700.0
2012-11-21 11:05:00,24.24,24.3,24.24,24.27,19700.0,24.24,24.3,24.24,24.27,19700.0
2012-11-21 11:10:00,24.27,24.32,24.27,24.27,17500.0,24.27,24.32,24.27,24.27,17500.0
2012-11-21 11:15:00,24.29,24.35,24.27,24.31,33900.0,24.29,24.35,24.27,24.31,33900.0
2012-11-21 11:20:00,24.28,24.37,24.28,24.35,22600.0,24.28,24.37,24.28,24.35,22600.0
2012-11-21 11:25:00,24.35,24.4,24.34,24.39,17600.0,24.35,24.4,24.34,24.39,17600.0
2012-11-21 11:30:00,24.38,24.39,24.33,24.33,15300.0,24.38,24.39,24.33,24.33,15300.0
2012-11-21 11:35:00,24.33,24.33,24.26,24.3,13500.0,24.33,24.33,24.26,24.3,13500.0
2012-11-21 11:40:00,24.3,24.34,24.29,24.33,20600.0,24.3,24.34,24.29,24.33,20600.0
2012-11-21 11:45:00,24.32,24.34,24.27,24.27,24500.0,24.32,24.34,24.27,24.27,24500.0
2012-11-21 11:50:00,24.29,24.29,24.22,24.22,8600.0,24.29,24.29,24.22,24.22,8600.0
2012-11-21 11:55:00,24.22,24.32,24.22,24.32,19800.0,24.22,24.32,24.22,24.32,19800.0
2012-11-21 12:00:00,24.32,24.38,24.31,24.35,26300.0,24.32,24.38,24.31,24.35,26300.0
2012-11-21 12:05:00,24.35,24.38,24.33,24.35,11200.0,24.35,24.38,24.33,24.35,11200.0
2012-11-21 12:10:00,24.34,24.38,24.33,24.37,10900.0,24.34,24.38,24.33,24.37,10900.0
2012-11-21 12:15:00,24.34,24.4,24.34,24.38,32600.0,24.34,24.4,24.34,24.38,32600.0
2012-11-21 12:20:00,24.37,24.38,24.31,24.34,9900.0,24.37,24.38,24.31,24.34,9900.0
2012-11-21 12:25:00,24.34,24.37,24.34,24.36,13600.0,24.34,24.37,24.34,24.36,13600.0
2012-11-21 12:30:00,24.36,24.38,24.35,24.37,12700.0,24.36,24.38,24.35,24.37,12700.0
2012-11-21 12:35:00,24.37,24.38,24.35,24.37,6400.0,24.37,24.38,24.35,24.37,6400.0
2012-11-21 12:40:00,24.37,24.47,24.36,24.46,53200.0,24.37,24.47,24.36,24.46,53200.0
2012-11-21 12:45:00,24.46,24.5,24.41,24.41,50000.0,24.46,24.5,24.41,24.41,50000.0
2012-11-21 12:50:00,24.4,24.41,24.35,24.4,25400.0,24.4,24.41,24.35,24.4,25400.0
2012-11-21 12:55:00,24.4,24.4,24.37,24.37,9100.0,24.4,24.4,24.37,24.37,9100.0
2012-11-21 13:00:00,24.38,24.38,24.31,24.31,12600.0,24.38,24.38,24.31,24.31,12600.0
2012-11-21 13:05:00,24.32,24.35,24.31,24.35,11100.0,24.32,24.35,24.31,24.35,11100.0
2012-11-21 13:10:00,24.34,24.34,24.29,24.29,4800.0,24.34,24.34,24.29,24.29,4800.0
2012-11-21 13:15:00,24.3,24.34,24.3,24.32,11200.0,24.3,24.34,24.3,24.32,11200.0
2012-11-21 13:20:00,24.34,24.35,24.32,24.32,5300.0,24.34,24.35,24.32,24.32,5300.0
2012-11-21 13:25:00,24.33,24.35,24.3,24.33,11700.0,24.33,24.35,24.3,24.33,11700.0
2012-11-21 13:30:00,24.31,24.33,24.31,24.31,2900.0,24.31,24.33,24.31,24.31,2900.0
2012-11-21 13:35:00,24.32,24.34,24.26,24.34,24100.0,24.32,24.34,24.26,24.34,24100.0
2012-11-21 13:40:00,24.33,24.35,24.32,24.33,2800.0,24.33,24.35,24.32,24.33,2800.0
2012-11-21 13:45:00,24.34,24.37,24.34,24.35,7900.0,24.34,24.37,24.34,24.35,7900.0
2012-11-21 13:50:00,24.36,24.38,24.34,24.34,10200.0,24.36,24.38,24.34,24.34,10200.0
2012-11-21 13:55:00,24.36,24.43,24.36,24.4,9800.0,24.36,24.43,24.36,24.4,9800.0
2012-11-21 14:00:00,24.4,24.42,24.38,24.4,6900.0,24.4,24.42,24.38,24.4,6900.0
2012-11-21 14:05:00,24.41,24.43,24.38,24.43,12500.0,24.41,24.43,24.38,24.43,12500.0
2012-11-21 14:10:00,24.43,24.5,24.43,24.5,20000.0,24.43,24.5,24.43,24.5,20000.0
2012-11-21 14:15:00,24.48,24.5,24.46,24.46,17700.0,24.48,24.5,24.46,24.46,17700.0
2012-11-21 14:20:00,24.48,24.52,24.42,24.42,36000.0,24.48,24.52,24.42,24.42,36000.0
2012-11-21 14:25:00,24.43,24.52,24.41,24.5,25100.0,24.43,24.52,24.41,24.5,25100.0
2012-11-21 14:30:00,24.51,24.52,24.46,24.46,10700.0,24.51,24.52,24.46,24.46,10700.0
2012-11-21 14:35:00,24.46,24.48,24.42,24.46,13100.0,24.46,24.48,24.42,24.46,13100.0
2012-11-21 14:40:00,24.44,24.46,24.39,24.39,15200.0,24.44,24.46,24.39,24.39,15200.0
2012-11-21 14:45:00,24.39,24.44,24.38,24.43,8600.0,24.39,24.44,24.38,24.43,8600.0
2012-11-21 14:50:00,24.42,24.46,24.41,24.45,8200.0,24.42,24.46,24.41,24.45,8200.0
2012-11-21 14:55:00,24.44,24.45,24.39,24.42,10000.0,24.44,24.45,24.39,24.42,10000.0
2012-11-21 15:00:00,24.43,24.45,24.39,24.44,10600.0,24.43,24.45,24.39,24.44,10600.0
2012-11-21 15:05:00,24.43,24.44,24.41,24.43,6800.0,24.43,24.44,24.41,24.43,6800.0
2012-11-21 15:10:00,24.44,24.44,24.41,24.41,6100.0,24.44,24.44,24.41,24.41,6100.0
2012-11-21 15:15:00,24.41,24.42,24.36,24.4,15300.0,24.41,24.42,24.36,24.4,15300.0
2012-11-21 15:20:00,24.39,24.41,24.31,24.32,21600.0,24.39,24.41,24.31,24.32,21600.0
2012-11-21 15:25:00,24.33,24.4,24.32,24.39,29200.0,24.33,24.4,24.32,24.39,29200.0
2012-11-21 15:30:00,24.38,24.44,24.38,24.43,14200.0,24.38,24.44,24.38,24.43,14200.0
2012-11-21 15:35:00,24.42,24.46,24.41,24.44,15800.0,24.42,24.46,24.41,24.44,15800.0
2012-11-21 15:40:00,24.44,24.46,24.41,24.45,19500.0,24.44,24.46,24.41,24.45,19500.0
2012-11-21 15:45:00,24.44,24.46,24.42,24.45,20300.0,24.44,24.46,24.42,24.45,20300.0
2012-11-21 15:50:00,24.46,24.47,24.41,24.45,33900.0,24.46,24.47,24.41,24.45,33900.0
2012-11-21 15:55:00,24.44,24.47,24.43,24.47,46500.0,24.44,24.47,24.43,24.47,46500.0
2012-11-23 09:30:00,24.49,24.59,24.35,24.53,64900.0,24.49,24.59,24.35,24.53,64900.0
2012-11-23 09:35:00,24.53,24.6,24.48,24.51,35300.0,24.53,24.6,24.48,24.51,35300.0
2012-11-23 09:40:00,24.53,24.65,24.52,24.52,52400.0,24.53,24.65,24.52,24.52,52400.0
2012-11-23 09:45:00,24.52,24.7,24.52,24.68,31200.0,24.52,24.7,24.52,24.68,31200.0
2012-11-23 09:50:00,24.68,24.85,24.67,24.85,94800.0,24.68,24.85,24.67,24.85,94800.0
2012-11-23 09:55:00,24.85,24.85,24.76,24.78,37200.0,24.85,24.85,24.76,24.78,37200.0
2012-11-23 10:00:00,24.8,24.9,24.77,24.9,75800.0,24.8,24.9,24.77,24.9,75800.0
2012-11-23 10:05:00,24.9,24.94,24.86,24.86,48800.0,24.9,24.94,24.86,24.86,48800.0
2012-11-23 10:10:00,24.86,24.93,24.84,24.92,13800.0,24.86,24.93,24.84,24.92,13800.0
2012-11-23 10:15:00,24.88,24.98,24.88,24.96,32700.0,24.88,24.98,24.88,24.96,32700.0
2012-11-23 10:20:00,24.96,24.98,24.93,24.93,20300.0,24.96,24.98,24.93,24.93,20300.0
2012-11-23 10:25:00,24.95,24.98,24.88,24.88,31300.0,24.95,24.98,24.88,24.88,31300.0
2012-11-23 10:30:00,24.91,24.94,24.84,24.84,27500.0,24.91,24.94,24.84,24.84,27500.0
2012-11-23 10:35:00,24.86,24.86,24.76,24.8,16900.0,24.86,24.86,24.76,24.8,16900.0
2012-11-23 10:40:00,24.76,24.76,24.68,24.73,43700.0,24.76,24.76,24.68,24.73,43700.0
2012-11-23 10:45:00,24.75,24.88,24.75,24.88,21800.0,24.75,24.88,24.75,24.88,21800.0
2012-11-23 10:50:00,24.87,24.93,24.87,24.92,16700.0,24.87,24.93,24.87,24.92,16700.0
2012-11-23 10:55:00,24.9,24.9,24.87,24.88,13800.0,24.9,24.9,24.87,24.88,13800.0
2012-11-23 11:00:00,24.89,24.92,24.88,24.88,8700.0,24.89,24.92,24.88,24.88,8700.0
2012-11-23 11:05:00,24.88,24.88,24.71,24.75,41100.0,24.88,24.88,24.71,24.75,41100.0
2012-11-23 11:10:00,24.77,24.81,24.75,24.78,6400.0,24.77,24.81,24.75,24.78,6400.0
2012-11-23 11:15:00,24.78,24.78,24.7,24.72,16700.0,24.78,24.78,24.7,24.72,16700.0
2012-11-23 11:20:00,24.72,24.74,24.69,24.69,10100.0,24.72,24.74,24.69,24.69,10100.0
2012-11-23 11:25:00,24.69,24.73,24.68,24.7,17500.0,24.69,24.73,24.68,24.7,17500.0
2012-11-23 11:30:00,24.68,24.69,24.62,24.62,15800.0,24.68,24.69,24.62,24.62,15800.0
2012-11-23 11:35:00,24.63,24.63,24.5,24.53,35900.0,24.63,24.63,24.5,24.53,35900.0
2012-11-23 11:40:00,24.52,24.53,24.38,24.41,46900.0,24.52,24.53,24.38,24.41,46900.0
2012-11-23 11:45:00,24.41,24.5,24.41,24.49,23300.0,24.41,24.5,24.41,24.49,23300.0
2012-11-23 11:50:00,24.51,24.53,24.45,24.45,21700.0,24.51,24.53,24.45,24.45,21700.0
2012-11-23 11:55:00,24.45,24.48,24.42,24.42,11500.0,24.45,24.48,24.42,24.42,11500.0
2012-11-23 12:00:00,24.44,24.5,24.43,24.48,9600.0,24.44,24.5,24.43,24.48,9600.0
2012-11-23 12:05:00,24.49,24.51,24.47,24.49,15900.0,24.49,24.51,24.47,24.49,15900.0
2012-11-23 12:10:00,24.48,24.48,24.43,24.47,21800.0,24.48,24.48,24.43,24.47,21800.0
2012-11-23 12:15:00,24.46,24.47,24.43,24.43,20400.0,24.46,24.47,24.43,24.43,20400.0
2012-11-23 12:20:00,24.43,24.44,24.36,24.36,18900.0,24.43,24.44,24.36,24.36,18900.0
2012-11-23 12:25:00,24.36,24.44,24.36,24.42,8300.0,24.36,24.44,24.36,24.42,8300.0
2012-11-23 12:30:00,24.4,24.43,24.37,24.4,14100.0,24.4,24.43,24.37,24.4,14100.0
2012-11-23 12:35:00,24.4,24.47,24.39,24.47,12900.0,24.4,24.47,24.39,24.47,12900.0
2012-11-23 12:40:00,24.46,24.48,24.43,24.46,16300.0,24.46,24.48,24.43,24.46,16300.0
2012-11-23 12:45:00,24.47,24.49,24.41,24.42,22600.0,24.47,24.49,24.41,24.42,22600.0
2012-11-23 12:50:00,24.44,24.48,24.41,24.41,37000.0,24.44,24.48,24.41,24.41,37000.0
2012-11-23 12:55:00,24.41,24.45,24.39,24.45,54200.0,24.41,24.45,24.39,24.45,54200.0
2012-11-26 09:30:00,24.75,24.77,24.41,24.69,114300.0,24.75,24.77,24.41,24.69,114300.0
2012-11-26 09:35:00,24.64,24.7,24.51,24.61,30200.0,24.64,24.7,24.51,24.61,30200.0
2012-11-26 09:40:00,24.65,24.88,24.61,24.87,92000.0,24.65,24.88,24.61,24.87,92000.0
2012-11-26 09:45:00,24.87,25.0,24.87,24.96,105200.0,24.87,25.0,24.87,24.96,105200.0
2012-11-26 09:50:00,24.97,25.08,24.96,25.03,126300.0,24.97,25.08,24.96,25.03,126300.0
2012-11-26 09:55:00,25.04,25.07,24.94,25.0,86600.0,25.04,25.07,24.94,25.0,86600.0
2012-11-26 10:00:00,25.0,25.05,24.93,25.04,49500.0,25.0,25.05,24.93,25.04,49500.0
2012-11-26 10:05:00,25.04,25.04,24.86,24.9,57800.0,25.04,25.04,24.86,24.9,57800.0
2012-11-26 10:10:00,24.9,24.91,24.79,24.82,18100.0,24.9,24.91,24.79,24.82,18100.0
2012-11-26 10:15:00,24.82,24.84,24.79,24.79,48800.0,24.82,24.84,24.79,24.79,48800.0
2012-11-26 10:20:00,24.8,24.89,24.78,24.87,36400.0,24.8,24.89,24.78,24.87,36400.0
2012-11-26 10:25:00,24.88,25.01,24.86,24.98,50500.0,24.88,25.01,24.86,24.98,50500.0
2012-11-26 10:30:00,24.98,25.01,24.97,24.99,33500.0,24.98,25.01,24.97,24.99,33500.0
2012-11-26 10:35:00,24.99,25.05,24.98,25.02,61800.0,24.99,25.05,24.98,25.02,61800.0
2012-11-26 10:40:00,25.02,25.04,24.97,25.02,39200.0,25.02,25.04,24.97,25.02,39200.0
2012-11-26 10:45:00,25.0,25.03,24.96,25.03,13700.0,25.0,25.03,24.96,25.03,13700.0
2012-11-26 10:50:00,25.03,25.03,24.92,24.94,39800.0,25.03,25.03,24.92,24.94,39800.0
2012-11-26 10:55:00,24.92,24.94,24.89,24.91,22300.0,24.92,24.94,24.89,24.91,22300.0
2012-11-26 11:00:00,24.92,25.0,24.9,24.98,28500.0,24.92,25.0,24.9,24.98,28500.0
2012-11-26 11:05:00,24.96,25.02,24.93,25.0,28600.0,24.96,25.02,24.93,25.0,28600.0
2012-11-26 11:10:00,25.01,25.01,24.95,24.97,25900.0,25.01,25.01,24.95,24.97,25900.0
2012-11-26 11:15:00,24.96,24.96,24.93,24.95,20700.0,24.96,24.96,24.93,24.95,20700.0
2012-11-26 11:20:00,24.94,24.96,24.92,24.95,29000.0,24.94,24.96,24.92,24.95,29000.0
2012-11-26 11:25:00,24.96,25.03,24.95,25.03,48300.0,24.96,25.03,24.95,25.03,48300.0
2012-11-26 11:30:00,25.02,25.03,24.94,24.96,33100.0,25.02,25.03,24.94,24.96,33100.0
2012-11-26 11:35:00,24.96,25.0,24.94,24.98,13900.0,24.96,25.0,24.94,24.98,13900.0
2012-11-26 11:40:00,24.99,25.03,24.97,25.0,23400.0,24.99,25.03,24.97,25.0,23400.0
2012-11-26 11:45:00,25.0,25.02,24.98,25.0,12300.0,25.0,25.02,24.98,25.0,12300.0
2012-11-26 11:50:00,25.0,25.0,24.94,24.94,14400.0,25.0,25.0,24.94,24.94,14400.0
2012-11-26 11:55:00,24.93,24.97,24.93,24.95,8500.0,24.93,24.97,24.93,24.95,8500.0
2012-11-26 12:00:00,24.95,24.97,24.95,24.97,7600.0,24.95,24.97,24.95,24.97,7600.0
2012-11-26 12:05:00,24.96,24.97,24.93,24.95,16900.0,24.96,24.97,24.93,24.95,16900.0
2012-11-26 12:10:00,24.94,24.96,24.83,24.84,24300.0,24.94,24.96,24.83,24.84,24300.0
2012-11-26 12:15:00,24.86,24.89,24.86,24.87,5700.0,24.86,24.89,24.86,24.87,5700.0
2012-11-26 12:20:00,24.88,24.88,24.78,24.82,21200.0,24.88,24.88,24.78,24.82,21200.0
2012-11-26 12:25:00,24.85,24.9,24.84,24.88,12700.0,24.85,24.9,24.84,24.88,12700.0
2012-11-26 12:30:00,24.89,24.94,24.85,24.88,6800.0,24.89,24.94,24.85,24.88,6800.0
2012-11-26 12:35:00,24.85,24.88,24.85,24.86,9400.0,24.85,24.88,24.85,24.86,9400.0
2012-11-26 12:40:00,24.87,24.93,24.86,24.92,15300.0,24.87,24.93,24.86,24.92,15300.0
2012-11-26 12:45:00,24.93,24.95,24.92,24.93,5900.0,24.93,24.95,24.92,24.93,5900.0
2012-11-26 12:50:00,24.94,24.95,24.91,24.93,16000.0,24.94,24.95,24.91,24.93,16000.0
2012-11-26 12:55:00,24.94,24.95,24.92,24.93,9400.0,24.94,24.95,24.92,24.93,9400.0
2012-11-26 13:00:00,24.95,24.95,24.92,24.95,3100.0,24.95,24.95,24.92,24.95,3100.0
2012-11-26 13:05:00,24.95,24.97,24.93,24.96,18900.0,24.95,24.97,24.93,24.96,18900.0
2012-11-26 13:10:00,24.96,24.97,24.93,24.95,6000.0,24.96,24.97,24.93,24.95,6000.0
2012-11-26 13:15:00,24.93,25.0,24.93,24.98,18600.0,24.93,25.0,24.93,24.98,18600.0
2012-11-26 13:20:00,25.0,25.05,24.98,25.02,23900.0,25.0,25.05,24.98,25.02,23900.0
2012-11-26 13:25:00,25.03,25.07,24.99,25.07,19300.0,25.03,25.07,24.99,25.07,19300.0
2012-11-26 13:30:00,25.07,25.19,25.06,25.15,97600.0,25.07,25.19,25.06,25.15,97600.0
2012-11-26 13:35:00,25.16,25.29,25.15,25.29,93600.0,25.16,25.29,25.15,25.29,93600.0
2012-11-26 13:40:00,25.28,25.28,25.19,25.27,48300.0,25.28,25.28,25.19,25.27,48300.0
2012-11-26 13:45:00,25.28,25.35,25.22,25.35,71700.0,25.28,25.35,25.22,25.35,71700.0
2012-11-26 13:50:00,25.35,25.4,25.31,25.34,58400.0,25.35,25.4,25.31,25.34,58400.0
2012-11-26 13:55:00,25.35,25.38,25.26,25.27,24400.0,25.35,25.38,25.26,25.27,24400.0
2012-11-26 14:00:00,25.26,25.26,25.13,25.15,46700.0,25.26,25.26,25.13,25.15,46700.0
2012-11-26 14:05:00,25.18,25.21,25.15,25.2,29800.0,25.18,25.21,25.15,25.2,29800.0
2012-11-26 14:10:00,25.2,25.25,25.17,25.22,17300.0,25.2,25.25,25.17,25.22,17300.0
2012-11-26 14:15:00,25.22,25.24,25.14,25.18,12800.0,25.22,25.24,25.14,25.18,12800.0
2012-11-26 14:20:00,25.16,25.19,25.1,25.19,8800.0,25.16,25.19,25.1,25.19,8800.0
2012-11-26 14:25:00,25.15,25.19,25.1,25.15,23700.0,25.15,25.19,25.1,25.15,23700.0
2012-11-26 14:30:00,25.15,25.23,25.15,25.19,11900.0,25.15,25.23,25.15,25.19,11900.0
2012-11-26 14:35:00,25.19,25.35,25.19,25.3,62400.0,25.19,25.35,25.19,25.3,62400.0
2012-11-26 14:40:00,25.3,25.36,25.25,25.35,57400.0,25.3,25.36,25.25,25.35,57400.0
2012-11-26 14:45:00,25.35,25.37,25.33,25.35,28700.0,25.35,25.37,25.33,25.35,28700.0
2012-11-26 14:50:00,25.35,25.47,25.35,25.43,58400.0,25.35,25.47,25.35,25.43,58400.0
2012-11-26 14:55:00,25.43,25.45,25.37,25.43,43000.0,25.43,25.45,25.37,25.43,43000.0
2012-11-26 15:00:00,25.43,25.48,25.43,25.44,41300.0,25.43,25.48,25.43,25.44,41300.0
2012-11-26 15:05:00,25.44,25.45,25.34,25.39,29200.0,25.44,25.45,25.34,25.39,29200.0
2012-11-26 15:10:00,25.39,25.39,25.3,25.3,44200.0,25.39,25.39,25.3,25.3,44200.0
2012-11-26 15:15:00,25.3,25.3,25.26,25.27,40700.0,25.3,25.3,25.26,25.27,40700.0
2012-11-26 15:20:00,25.28,25.29,25.22,25.23,51900.0,25.28,25.29,25.22,25.23,51900.0
2012-11-26 15:25:00,25.23,25.25,25.19,25.2,46700.0,25.23,25.25,25.19,25.2,46700.0
2012-11-26 15:30:00,25.21,25.28,25.19,25.25,30300.0,25.21,25.28,25.19,25.25,30300.0
2012-11-26 15:35:00,25.25,25.28,25.23,25.26,44600.0,25.25,25.28,25.23,25.26,44600.0
2012-11-26 15:40:00,25.25,25.29,25.23,25.26,52100.0,25.25,25.29,25.23,25.26,52100.0
2012-11-26 15:45:00,25.26,25.27,25.25,25.26,29100.0,25.26,25.27,25.25,25.26,29100.0
2012-11-26 15:50:00,25.27,25.27,25.18,25.2,81600.0,25.27,25.27,25.18,25.2,81600.0
2012-11-26 15:55:00,25.19,25.3,25.14,25.3,183600.0,25.19,25.3,25.14,25.3,183600.0
2012-11-27 09:30:00,25.2,25.36,25.11,25.17,151800.0,25.2,25.36,25.11,25.17,151800.0
2012-11-27 09:35:00,25.15,25.31,25.15,25.3,52600.0,25.15,25.31,25.15,25.3,52600.0
2012-11-27 09:40:00,25.3,25.75,25.29,25.66,409100.0,25.3,25.75,25.29,25.66,409100.0
2012-11-27 09:45:00,25.68,25.8,25.46,25.8,189500.0,25.68,25.8,25.46,25.8,189500.0
2012-11-27 09:50:00,25.79,25.91,25.71,25.83,236400.0,25.79,25.91,25.71,25.83,236400.0
2012-11-27 09:55:00,25.84,25.85,25.6,25.63,110100.0,25.84,25.85,25.6,25.63,110100.0
2012-11-27 10:00:00,25.63,25.75,25.51,25.52,76900.0,25.63,25.75,25.51,25.52,76900.0
2012-11-27 10:05:00,25.53,25.54,25.1,25.22,232100.0,25.53,25.54,25.1,25.22,232100.0
2012-11-27 10:10:00,25.22,25.49,25.2,25.46,171800.0,25.22,25.49,25.2,25.46,171800.0
2012-11-27 10:15:00,25.48,25.53,25.25,25.29,62400.0,25.48,25.53,25.25,25.29,62400.0
2012-11-27 10:20:00,25.27,25.33,25.15,25.26,41400.0,25.27,25.33,25.15,25.26,41400.0
2012-11-27 10:25:00,25.26,25.33,25.12,25.22,70500.0,25.26,25.33,25.12,25.22,70500.0
2012-11-27 10:30:00,25.24,25.41,25.23,25.41,30700.0,25.24,25.41,25.23,25.41,30700.0
2012-11-27 10:35:00,25.41,25.41,25.24,25.26,19000.0,25.41,25.41,25.24,25.26,19000.0
2012-11-27 10:40:00,25.26,25.29,25.2,25.22,24700.0,25.26,25.29,25.2,25.22,24700.0
2012-11-27 10:45:00,25.23,25.31,25.2,25.27,26900.0,25.23,25.31,25.2,25.27,26900.0
2012-11-27 10:50:00,25.27,25.35,25.27,25.35,27900.0,25.27,25.35,25.27,25.35,27900.0
2012-11-27 10:55:00,25.34,25.42,25.32,25.32,48500.0,25.34,25.42,25.32,25.32,48500.0
2012-11-27 11:00:00,25.32,25.41,25.3,25.37,17400.0,25.32,25.41,25.3,25.37,17400.0
2012-11-27 11:05:00,25.39,25.5,25.36,25.46,39900.0,25.39,25.5,25.36,25.46,39900.0
2012-11-27 11:10:00,25.46,25.5,25.4,25.43,37000.0,25.46,25.5,25.4,25.43,37000.0
2012-11-27 11:15:00,25.44,25.46,25.4,25.4,25200.0,25.44,25.46,25.4,25.4,25200.0
2012-11-27 11:20:00,25.43,25.54,25.37,25.51,70100.0,25.43,25.54,25.37,25.51,70100.0
2012-11-27 11:25:00,25.5,25.53,25.42,25.53,26500.0,25.5,25.53,25.42,25.53,26500.0
2012-11-27 11:30:00,25.53,25.55,25.48,25.5,23800.0,25.53,25.55,25.48,25.5,23800.0
2012-11-27 11:35:00,25.5,25.6,25.5,25.6,21800.0,25.5,25.6,25.5,25.6,21800.0
2012-11-27 11:40:00,25.6,25.62,25.52,25.58,27800.0,25.6,25.62,25.52,25.58,27800.0
2012-11-27 11:45:00,25.58,25.65,25.55,25.62,29000.0,25.58,25.65,25.55,25.62,29000.0
2012-11-27 11:50:00,25.62,25.65,25.58,25.6,49700.0,25.62,25.65,25.58,25.6,49700.0
2012-11-27 11:55:00,25.61,25.68,25.6,25.65,26600.0,25.61,25.68,25.6,25.65,26600.0
2012-11-27 12:00:00,25.66,25.69,25.58,25.6,29800.0,25.66,25.69,25.58,25.6,29800.0
2012-11-27 12:05:00,25.59,25.6,25.53,25.54,12700.0,25.59,25.6,25.53,25.54,12700.0
2012-11-27 12:10:00,25.55,25.56,25.42,25.45,28500.0,25.55,25.56,25.42,25.45,28500.0
2012-11-27 12:15:00,25.44,25.47,25.42,25.45,28500.0,25.44,25.47,25.42,25.45,28500.0
2012-11-27 12:20:00,25.45,25.48,25.42,25.42,18300.0,25.45,25.48,25.42,25.42,18300.0
2012-11-27 12:25:00,25.46,25.52,25.46,25.51,41100.0,25.46,25.52,25.46,25.51,41100.0
2012-11-27 12:30:00,25.52,25.52,25.45,25.47,14600.0,25.52,25.52,25.45,25.47,14600.0
2012-11-27 12:35:00,25.48,25.48,25.44,25.45,8100.0,25.48,25.48,25.44,25.45,8100.0
2012-11-27 12:40:00,25.47,25.55,25.45,25.54,25100.0,25.47,25.55,25.45,25.54,25100.0
2012-11-27 12:45:00,25.55,25.68,25.55,25.68,33400.0,25.55,25.68,25.55,25.68,33400.0
2012-11-27 12:50:00,25.66,25.68,25.52,25.56,19700.0,25.66,25.68,25.52,25.56,19700.0
2012-11-27 12:55:00,25.55,25.64,25.54,25.64,11900.0,25.55,25.64,25.54,25.64,11900.0
2012-11-27 13:00:00,25.61,25.65,25.58,25.6,20200.0,25.61,25.65,25.58,25.6,20200.0
2012-11-27 13:05:00,25.61,25.62,25.53,25.61,21700.0,25.61,25.62,25.53,25.61,21700.0
2012-11-27 13:10:00,25.62,25.66,25.61,25.62,21400.0,25.62,25.66,25.61,25.62,21400.0
2012-11-27 13:15:00,25.63,25.75,25.63,25.68,53100.0,25.63,25.75,25.63,25.68,53100.0
2012-11-27 13:20:00,25.67,25.71,25.65,25.7,21900.0,25.67,25.71,25.65,25.7,21900.0
2012-11-27 13:25:00,25.68,25.7,25.6,25.64,19400.0,25.68,25.7,25.6,25.64,19400.0
2012-11-27 13:30:00,25.66,25.66,25.61,25.63,9100.0,25.66,25.66,25.61,25.63,9100.0
2012-11-27 13:35:00,25.62,25.7,25.61,25.65,14700.0,25.62,25.7,25.61,25.65,14700.0
2012-11-27 13:40:00,25.63,25.76,25.63,25.72,31400.0,25.63,25.76,25.63,25.72,31400.0
2012-11-27 13:45:00,25.73,25.83,25.65,25.79,57600.0,25.73,25.83,25.65,25.79,57600.0
2012-11-27 13:50:00,25.8,26.45,25.77,26.45,529700.0,25.8,26.45,25.77,26.45,529700.0
2012-11-27 13:55:00,26.43,27.27,26.36,27.02,1090800.0,26.43,27.27,26.36,27.02,1090800.0
2012-11-27 14:00:00,27.04,27.09,26.81,26.9,397600.0,27.04,27.09,26.81,26.9,397600.0
2012-11-27 14:05:00,26.88,27.08,26.45,26.8,792000.0,26.88,27.08,26.45,26.8,792000.0
2012-11-27 14:10:00,26.8,26.89,26.6,26.73,291100.0,26.8,26.89,26.6,26.73,291100.0
2012-11-27 14:15:00,26.71,26.88,26.69,26.82,203500.0,26.71,26.88,26.69,26.82,203500.0
2012-11-27 14:20:00,26.78,26.86,26.31,26.42,372900.0,26.78,26.86,26.31,26.42,372900.0
2012-11-27 14:25:00,26.37,26.48,26.16,26.37,298200.0,26.37,26.48,26.16,26.37,298200.0
2012-11-27 14:30:00,26.34,26.43,26.12,26.3,183000.0,26.34,26.43,26.12,26.3,183000.0
2012-11-27 14:35:00,26.3,26.35,25.85,26.07,407400.0,26.3,26.35,25.85,26.07,407400.0
2012-11-27 14:40:00,26.07,26.19,25.82,25.82,191100.0,26.07,26.19,25.82,25.82,191100.0
2012-11-27 14:45:00,25.82,26.01,25.7,25.89,251300.0,25.82,26.01,25.7,25.89,251300.0
2012-11-27 14:50:00,25.89,26.07,25.87,26.01,154200.0,25.89,26.07,25.87,26.01,154200.0
2012-11-27 14:55:00,26.01,26.19,25.98,26.16,234200.0,26.01,26.19,25.98,26.16,234200.0
2012-11-27 15:00:00,26.16,26.37,26.15,26.35,242100.0,26.16,26.37,26.15,26.35,242100.0
2012-11-27 15:05:00,26.34,26.63,26.34,26.46,352900.0,26.34,26.63,26.34,26.46,352900.0
2012-11-27 15:10:00,26.48,26.57,26.32,26.35,156700.0,26.48,26.57,26.32,26.35,156700.0
2012-11-27 15:15:00,26.35,26.41,26.29,26.4,148100.0,26.35,26.41,26.29,26.4,148100.0
2012-11-27 15:20:00,26.41,26.42,26.35,26.4,74300.0,26.41,26.42,26.35,26.4,74300.0
2012-11-27 15:25:00,26.41,26.48,26.38,26.48,98500.0,26.41,26.48,26.38,26.48,98500.0
2012-11-27 15:30:00,26.48,26.49,26.31,26.35,144900.0,26.48,26.49,26.31,26.35,144900.0
2012-11-27 15:35:00,26.36,26.38,26.22,26.32,98300.0,26.36,26.38,26.22,26.32,98300.0
2012-11-27 15:40:00,26.33,26.35,26.25,26.31,68200.0,26.33,26.35,26.25,26.31,68200.0
2012-11-27 15:45:00,26.3,26.42,26.25,26.41,114600.0,26.3,26.42,26.25,26.41,114600.0
2012-11-27 15:50:00,26.41,26.42,26.32,26.39,171000.0,26.41,26.42,26.32,26.39,171000.0
2012-11-27 15:55:00,26.39,26.4,26.23,26.35,206100.0,26.39,26.4,26.23,26.35,206100.0
2012-11-28 09:30:00,26.28,26.28,25.65,26.05,342700.0,26.28,26.28,25.65,26.05,342700.0
2012-11-28 09:35:00,25.97,26.05,25.63,25.85,165800.0,25.97,26.05,25.63,25.85,165800.0
2012-11-28 09:40:00,25.93,25.96,25.7,25.78,138200.0,25.93,25.96,25.7,25.78,138200.0
2012-11-28 09:45:00,25.77,25.78,25.2,25.34,313600.0,25.77,25.78,25.2,25.34,313600.0
2012-11-28 09:50:00,25.29,25.48,25.23,25.46,161700.0,25.29,25.48,25.23,25.46,161700.0
2012-11-28 09:55:00,25.47,25.68,25.45,25.68,132000.0,25.47,25.68,25.45,25.68,132000.0
2012-11-28 10:00:00,25.68,25.77,25.6,25.66,114700.0,25.68,25.77,25.6,25.66,114700.0
2012-11-28 10:05:00,25.66,25.98,25.65,25.92,106200.0,25.66,25.98,25.65,25.92,106200.0
2012-11-28 10:10:00,25.94,26.08,25.86,26.08,103100.0,25.94,26.08,25.86,26.08,103100.0
2012-11-28 10:15:00,26.08,26.19,26.03,26.1,94500.0,26.08,26.19,26.03,26.1,94500.0
2012-11-28 10:20:00,26.12,26.23,26.0,26.15,125700.0,26.12,26.23,26.0,26.15,125700.0
2012-11-28 10:25:00,26.14,26.18,26.02,26.18,40800.0,26.14,26.18,26.02,26.18,40800.0
2012-11-28 10:30:00,26.16,26.21,26.14,26.19,61100.0,26.16,26.21,26.14,26.19,61100.0
2012-11-28 10:35:00,26.2,26.29,26.18,26.2,99300.0,26.2,26.29,26.18,26.2,99300.0
2012-11-28 10:40:00,26.2,26.55,26.2,26.5,252300.0,26.2,26.55,26.2,26.5,252300.0
2012-11-28 10:45:00,26.5,26.88,26.42,26.74,292200.0,26.5,26.88,26.42,26.74,292200.0
2012-11-28 10:50:00,26.71,26.76,26.46,26.47,113200.0,26.71,26.76,26.46,26.47,113200.0
2012-11-28 10:55:00,26.45,26.53,26.41,26.47,44800.0,26.45,26.53,26.41,26.47,44800.0
2012-11-28 11:00:00,26.49,27.0,26.45,26.94,349300.0,26.49,27.0,26.45,26.94,349300.0
2012-11-28 11:05:00,26.91,27.15,26.85,26.88,341200.0,26.91,27.15,26.85,26.88,341200.0
2012-11-28 11:10:00,26.89,27.15,26.83,27.11,213000.0,26.89,27.15,26.83,27.11,213000.0
2012-11-28 11:15:00,27.08,27.15,26.97,27.15,118600.0,27.08,27.15,26.97,27.15,118600.0
2012-11-28 11:20:00,27.15,27.15,26.88,26.96,114000.0,27.15,27.15,26.88,26.96,114000.0
2012-11-28 11:25:00,26.96,26.96,26.83,26.9,77000.0,26.96,26.96,26.83,26.9,77000.0
2012-11-28 11:30:00,26.9,26.98,26.9,26.95,51900.0,26.9,26.98,26.9,26.95,51900.0
2012-11-28 11:35:00,26.96,26.97,26.88,26.94,57300.0,26.96,26.97,26.88,26.94,57300.0
2012-11-28 11:40:00,26.94,27.08,26.93,27.05,85300.0,26.94,27.08,26.93,27.05,85300.0
2012-11-28 11:45:00,27.05,27.24,27.04,27.23,149000.0,27.05,27.24,27.04,27.23,149000.0
2012-11-28 11:50:00,27.23,27.4,27.1,27.17,296300.0,27.23,27.4,27.1,27.17,296300.0
2012-11-28 11:55:00,27.13,27.17,27.01,27.14,108800.0,27.13,27.17,27.01,27.14,108800.0
2012-11-28 12:00:00,27.11,27.13,27.0,27.02,47300.0,27.11,27.13,27.0,27.02,47300.0
2012-11-28 12:05:00,27.0,27.04,26.8,27.0,116700.0,27.0,27.04,26.8,27.0,116700.0
2012-11-28 12:10:00,26.96,27.25,26.92,27.16,91900.0,26.96,27.25,26.92,27.16,91900.0
2012-11-28 12:15:00,27.12,27.23,27.07,27.11,61900.0,27.12,27.23,27.07,27.11,61900.0
2012-11-28 12:20:00,27.11,27.19,27.06,27.15,37900.0,27.11,27.19,27.06,27.15,37900.0
2012-11-28 12:25:00,27.14,27.22,27.13,27.2,65100.0,27.14,27.22,27.13,27.2,65100.0
2012-11-28 12:30:00,27.22,27.38,27.15,27.24,105000.0,27.22,27.38,27.15,27.24,105000.0
2012-11-28 12:35:00,27.25,27.31,27.19,27.31,55800.0,27.25,27.31,27.19,27.31,55800.0
2012-11-28 12:40:00,27.31,27.36,27.29,27.29,43100.0,27.31,27.36,27.29,27.29,43100.0
2012-11-28 12:45:00,27.29,27.29,26.98,27.02,72200.0,27.29,27.29,26.98,27.02,72200.0
2012-11-28 12:50:00,27.02,27.05,26.92,27.05,45900.0,27.02,27.05,26.92,27.05,45900.0
2012-11-28 12:55:00,27.04,27.11,27.01,27.04,28300.0,27.04,27.11,27.01,27.04,28300.0
2012-11-28 13:00:00,27.05,27.1,26.9,26.91,55700.0,27.05,27.1,26.9,26.91,55700.0
2012-11-28 13:05:00,26.91,27.02,26.9,26.94,36100.0,26.91,27.02,26.9,26.94,36100.0
2012-11-28 13:10:00,26.96,27.04,26.94,27.0,63400.0,26.96,27.04,26.94,27.0,63400.0
2012-11-28 13:15:00,27.0,27.02,26.95,27.0,38300.0,27.0,27.02,26.95,27.0,38300.0
2012-11-28 13:20:00,26.99,27.08,26.97,27.04,32100.0,26.99,27.08,26.97,27.04,32100.0
2012-11-28 13:25:00,27.06,27.12,27.03,27.04,54400.0,27.06,27.12,27.03,27.04,54400.0
2012-11-28 13:30:00,27.07,27.25,27.07,27.19,84900.0,27.07,27.25,27.07,27.19,84900.0
2012-11-28 13:35:00,27.21,27.24,27.16,27.21,44500.0,27.21,27.24,27.16,27.21,44500.0
2012-11-28 13:40:00,27.19,27.26,27.19,27.22,28900.0,27.19,27.26,27.19,27.22,28900.0
2012-11-28 13:45:00,27.21,27.27,27.2,27.26,25100.0,27.21,27.27,27.2,27.26,25100.0
2012-11-28 13:50:00,27.25,27.27,27.2,27.2,40500.0,27.25,27.27,27.2,27.2,40500.0
2012-11-28 13:55:00,27.2,27.23,27.13,27.18,24500.0,27.2,27.23,27.13,27.18,24500.0
2012-11-28 14:00:00,27.19,27.21,27.18,27.18,13000.0,27.19,27.21,27.18,27.18,13000.0
2012-11-28 14:05:00,27.18,27.19,26.96,27.01,81100.0,27.18,27.19,26.96,27.01,81100.0
2012-11-28 14:10:00,26.99,27.1,26.98,27.09,58000.0,26.99,27.1,26.98,27.09,58000.0
2012-11-28 14:15:00,27.09,27.09,26.98,27.0,18200.0,27.09,27.09,26.98,27.0,18200.0
2012-11-28 14:20:00,26.99,27.13,26.99,27.09,25000.0,26.99,27.13,26.99,27.09,25000.0
2012-11-28 14:25:00,27.09,27.2,27.09,27.19,34500.0,27.09,27.2,27.09,27.19,34500.0
2012-11-28 14:30:00,27.19,27.27,27.19,27.23,43000.0,27.19,27.27,27.19,27.23,43000.0
2012-11-28 14:35:00,27.22,27.26,27.16,27.22,29600.0,27.22,27.26,27.16,27.22,29600.0
2012-11-28 14:40:00,27.22,27.27,27.18,27.21,27400.0,27.22,27.27,27.18,27.21,27400.0
2012-11-28 14:45:00,27.18,27.22,27.15,27.21,20100.0,27.18,27.22,27.15,27.21,20100.0
2012-11-28 14:50:00,27.2,27.46,27.18,27.45,143400.0,27.2,27.46,27.18,27.45,143400.0
2012-11-28 14:55:00,27.45,27.58,27.37,27.53,191500.0,27.45,27.58,27.37,27.53,191500.0
2012-11-28 15:00:00,27.53,27.75,27.5,27.61,185900.0,27.53,27.75,27.5,27.61,185900.0
2012-11-28 15:05:00,27.64,27.66,27.54,27.66,88400.0,27.64,27.66,27.54,27.66,88400.0
2012-11-28 15:10:00,27.65,27.69,27.42,27.46,95700.0,27.65,27.69,27.42,27.46,95700.0
2012-11-28 15:15:00,27.47,27.47,27.09,27.3,191300.0,27.47,27.47,27.09,27.3,191300.0
2012-11-28 15:20:00,27.3,27.35,27.2,27.25,51900.0,27.3,27.35,27.2,27.25,51900.0
2012-11-28 15:25:00,27.28,27.37,27.27,27.37,88100.0,27.28,27.37,27.27,27.37,88100.0
2012-11-28 15:30:00,27.37,27.46,27.34,27.36,84100.0,27.37,27.46,27.34,27.36,84100.0
2012-11-28 15:35:00,27.37,27.41,27.32,27.39,72900.0,27.37,27.41,27.32,27.39,72900.0
2012-11-28 15:40:00,27.39,27.39,27.25,27.31,86000.0,27.39,27.39,27.25,27.31,86000.0
2012-11-28 15:45:00,27.31,27.34,27.19,27.23,108300.0,27.31,27.34,27.19,27.23,108300.0
2012-11-28 15:50:00,27.24,27.24,27.09,27.15,116200.0,27.24,27.24,27.09,27.15,116200.0
2012-11-28 15:55:00,27.14,27.24,27.1,27.23,196900.0,27.14,27.24,27.1,27.23,196900.0
2012-11-29 09:30:00,27.46,27.47,27.11,27.41,396100.0,27.46,27.47,27.11,27.41,396100.0
2012-11-29 09:35:00,27.41,27.41,27.2,27.34,114700.0,27.41,27.41,27.2,27.34,114700.0
2012-11-29 09:40:00,27.29,27.45,27.2,27.34,120200.0,27.29,27.45,27.2,27.34,120200.0
2012-11-29 09:45:00,27.34,27.69,27.34,27.65,193000.0,27.34,27.69,27.34,27.65,193000.0
2012-11-29 09:50:00,27.65,27.65,27.4,27.4,131500.0,27.65,27.65,27.4,27.4,131500.0
2012-11-29 09:55:00,27.41,27.52,27.4,27.5,57600.0,27.41,27.52,27.4,27.5,57600.0
2012-11-29 10:00:00,27.5,27.65,27.48,27.53,54900.0,27.5,27.65,27.48,27.53,54900.0
2012-11-29 10:05:00,27.53,27.58,27.3,27.38,100500.0,27.53,27.58,27.3,27.38,100500.0
2012-11-29 10:10:00,27.37,27.45,27.26,27.35,81900.0,27.37,27.45,27.26,27.35,81900.0
2012-11-29 10:15:00,27.36,27.38,27.27,27.29,64700.0,27.36,27.38,27.27,27.29,64700.0
2012-11-29 10:20:00,27.29,27.39,27.25,27.32,46000.0,27.29,27.39,27.25,27.32,46000.0
2012-11-29 10:25:00,27.34,27.48,27.34,27.46,44800.0,27.34,27.48,27.34,27.46,44800.0
2012-11-29 10:30:00,27.46,27.48,27.35,27.37,38400.0,27.46,27.48,27.35,27.37,38400.0
2012-11-29 10:35:00,27.36,27.36,27.21,27.21,96000.0,27.36,27.36,27.21,27.21,96000.0
2012-11-29 10:40:00,27.21,27.29,27.13,27.28,97300.0,27.21,27.29,27.13,27.28,97300.0
2012-11-29 10:45:00,27.27,27.36,27.25,27.35,36900.0,27.27,27.36,27.25,27.35,36900.0
2012-11-29 10:50:00,27.34,27.4,27.3,27.39,22000.0,27.34,27.4,27.3,27.39,22000.0
2012-11-29 10:55:00,27.36,27.44,27.21,27.27,70200.0,27.36,27.44,27.21,27.27,70200.0
2012-11-29 11:00:00,27.27,27.34,27.23,27.34,24300.0,27.27,27.34,27.23,27.34,24300.0
2012-11-29 11:05:00,27.36,27.36,27.25,27.29,19400.0,27.36,27.36,27.25,27.29,19400.0
2012-11-29 11:10:00,27.29,27.3,27.22,27.23,32600.0,27.29,27.3,27.22,27.23,32600.0
2012-11-29 11:15:00,27.25,27.26,27.15,27.17,34200.0,27.25,27.26,27.15,27.17,34200.0
2012-11-29 11:20:00,27.15,27.18,27.12,27.12,57800.0,27.15,27.18,27.12,27.12,57800.0
2012-11-29 11:25:00,27.12,27.16,26.77,26.77,229200.0,27.12,27.16,26.77,26.77,229200.0
2012-11-29 11:30:00,26.79,26.91,26.7,26.82,180200.0,26.79,26.91,26.7,26.82,180200.0
2012-11-29 11:35:00,26.83,26.97,26.8,26.95,48200.0,26.83,26.97,26.8,26.95,48200.0
2012-11-29 11:40:00,26.95,26.95,26.7,26.77,92800.0,26.95,26.95,26.7,26.77,92800.0
2012-11-29 11:45:00,26.78,26.88,26.75,26.83,45200.0,26.78,26.88,26.75,26.83,45200.0
2012-11-29 11:50:00,26.84,27.0,26.84,26.92,71800.0,26.84,27.0,26.84,26.92,71800.0
2012-11-29 11:55:00,26.91,26.95,26.87,26.93,37000.0,26.91,26.95,26.87,26.93,37000.0
2012-11-29 12:00:00,26.93,27.03,26.92,27.0,29700.0,26.93,27.03,26.92,27.0,29700.0
2012-11-29 12:05:00,27.01,27.07,26.95,27.0,38700.0,27.01,27.07,26.95,27.0,38700.0
2012-11-29 12:10:00,26.99,27.1,26.91,26.98,48500.0,26.99,27.1,26.91,26.98,48500.0
2012-11-29 12:15:00,26.99,27.07,26.98,27.0,26900.0,26.99,27.07,26.98,27.0,26900.0
2012-11-29 12:20:00,26.98,27.06,26.97,27.0,18300.0,26.98,27.06,26.97,27.0,18300.0
2012-11-29 12:25:00,27.0,27.02,26.98,27.0,11100.0,27.0,27.02,26.98,27.0,11100.0
2012-11-29 12:30:00,26.99,27.08,26.98,27.07,19100.0,26.99,27.08,26.98,27.07,19100.0
2012-11-29 12:35:00,27.08,27.1,27.02,27.08,29700.0,27.08,27.1,27.02,27.08,29700.0
2012-11-29 12:40:00,27.08,27.1,27.02,27.02,13200.0,27.08,27.1,27.02,27.02,13200.0
2012-11-29 12:45:00,27.03,27.05,26.99,27.03,11600.0,27.03,27.05,26.99,27.03,11600.0
2012-11-29 12:50:00,27.02,27.06,27.02,27.05,6000.0,27.02,27.06,27.02,27.05,6000.0
2012-11-29 12:55:00,27.06,27.08,27.02,27.07,8800.0,27.06,27.08,27.02,27.07,8800.0
2012-11-29 13:00:00,27.07,27.14,27.07,27.12,26300.0,27.07,27.14,27.07,27.12,26300.0
2012-11-29 13:05:00,27.12,27.13,27.07,27.08,18000.0,27.12,27.13,27.07,27.08,18000.0
2012-11-29 13:10:00,27.08,27.09,26.98,26.98,25600.0,27.08,27.09,26.98,26.98,25600.0
2012-11-29 13:15:00,26.99,27.0,26.97,27.0,15100.0,26.99,27.0,26.97,27.0,15100.0
2012-11-29 13:20:00,26.99,27.02,26.93,26.97,44700.0,26.99,27.02,26.93,26.97,44700.0
2012-11-29 13:25:00,26.97,26.97,26.91,26.96,11500.0,26.97,26.97,26.91,26.96,11500.0
2012-11-29 13:30:00,26.97,27.01,26.96,26.98,24600.0,26.97,27.01,26.96,26.98,24600.0
2012-11-29 13:35:00,26.98,27.01,26.97,27.0,10600.0,26.98,27.01,26.97,27.0,10600.0
2012-11-29 13:40:00,26.99,27.03,26.97,27.0,11100.0,26.99,27.03,26.97,27.0,11100.0
2012-11-29 13:45:00,27.0,27.02,26.98,27.0,18600.0,27.0,27.02,26.98,27.0,18600.0
2012-11-29 13:50:00,26.99,27.03,26.98,27.02,31500.0,26.99,27.03,26.98,27.02,31500.0
2012-11-29 13:55:00,27.01,27.02,26.93,26.98,32700.0,27.01,27.02,26.93,26.98,32700.0
2012-11-29 14:00:00,26.97,27.01,26.96,26.99,23000.0,26.97,27.01,26.96,26.99,23000.0
2012-11-29 14:05:00,27.0,27.03,26.98,27.0,20300.0,27.0,27.03,26.98,27.0,20300.0
2012-11-29 14:10:00,27.02,27.02,26.96,26.98,31800.0,27.02,27.02,26.96,26.98,31800.0
2012-11-29 14:15:00,26.98,27.02,26.98,27.0,26500.0,26.98,27.02,26.98,27.0,26500.0
2012-11-29 14:20:00,27.01,27.01,26.99,27.0,14100.0,27.01,27.01,26.99,27.0,14100.0
2012-11-29 14:25:00,27.0,27.03,26.98,27.01,18700.0,27.0,27.03,26.98,27.01,18700.0
2012-11-29 14:30:00,27.02,27.18,27.02,27.18,61900.0,27.02,27.18,27.02,27.18,61900.0
2012-11-29 14:35:00,27.17,27.32,27.16,27.24,97700.0,27.17,27.32,27.16,27.24,97700.0
2012-11-29 14:40:00,27.23,27.25,27.14,27.2,51200.0,27.23,27.25,27.14,27.2,51200.0
2012-11-29 14:45:00,27.19,27.24,27.17,27.18,28200.0,27.19,27.24,27.17,27.18,28200.0
2012-11-29 14:50:00,27.19,27.35,27.19,27.34,46100.0,27.19,27.35,27.19,27.34,46100.0
2012-11-29 14:55:00,27.35,27.35,27.24,27.26,22700.0,27.35,27.35,27.24,27.26,22700.0
2012-11-29 15:00:00,27.25,27.28,27.23,27.26,23400.0,27.25,27.28,27.23,27.26,23400.0
2012-11-29 15:05:00,27.27,27.27,27.16,27.18,46100.0,27.27,27.27,27.16,27.18,46100.0
2012-11-29 15:10:00,27.18,27.18,27.08,27.08,70800.0,27.18,27.18,27.08,27.08,70800.0
2012-11-29 15:15:00,27.09,27.11,27.07,27.08,23300.0,27.09,27.11,27.07,27.08,23300.0
2012-11-29 15:20:00,27.07,27.11,27.02,27.05,46300.0,27.07,27.11,27.02,27.05,46300.0
2012-11-29 15:25:00,27.05,27.08,26.97,27.03,43000.0,27.05,27.08,26.97,27.03,43000.0
2012-11-29 15:30:00,27.04,27.05,27.0,27.03,36400.0,27.04,27.05,27.0,27.03,36400.0
2012-11-29 15:35:00,27.02,27.06,27.01,27.02,28600.0,27.02,27.06,27.01,27.02,28600.0
2012-11-29 15:40:00,27.02,27.1,26.99,27.1,60600.0,27.02,27.1,26.99,27.1,60600.0
2012-11-29 15:45:00,27.1,27.1,27.05,27.08,44300.0,27.1,27.1,27.05,27.08,44300.0
2012-11-29 15:50:00,27.07,27.08,27.04,27.07,48200.0,27.07,27.08,27.04,27.07,48200.0
2012-11-29 15:55:00,27.07,27.07,27.01,27.03,122200.0,27.07,27.07,27.01,27.03,122200.0
2012-11-30 09:30:00,26.86,27.0,26.74,27.0,206000.0,26.86,27.0,26.74,27.0,206000.0
2012-11-30 09:35:00,27.0,27.2,26.97,27.17,123300.0,27.0,27.2,26.97,27.17,123300.0
2012-11-30 09:40:00,27.14,27.23,27.01,27.01,73000.0,27.14,27.23,27.01,27.01,73000.0
2012-11-30 09:45:00,27.04,27.06,26.95,26.98,79100.0,27.04,27.06,26.95,26.98,79100.0
2012-11-30 09:50:00,26.96,27.01,26.95,26.97,38100.0,26.96,27.01,26.95,26.97,38100.0
2012-11-30 09:55:00,26.96,27.08,26.88,27.03,140600.0,26.96,27.08,26.88,27.03,140600.0
2012-11-30 10:00:00,27.02,27.16,27.01,27.15,48700.0,27.02,27.16,27.01,27.15,48700.0
2012-11-30 10:05:00,27.14,27.48,27.11,27.36,217900.0,27.14,27.48,27.11,27.36,217900.0
2012-11-30 10:10:00,27.39,27.43,27.21,27.34,103400.0,27.39,27.43,27.21,27.34,103400.0
2012-11-30 10:15:00,27.32,27.35,27.28,27.31,32000.0,27.32,27.35,27.28,27.31,32000.0
2012-11-30 10:20:00,27.31,27.42,27.31,27.42,38100.0,27.31,27.42,27.31,27.42,38100.0
2012-11-30 10:25:00,27.41,27.45,27.33,27.36,79200.0,27.41,27.45,27.33,27.36,79200.0
2012-11-30 10:30:00,27.32,27.34,27.19,27.2,57600.0,27.32,27.34,27.19,27.2,57600.0
2012-11-30 10:35:00,27.21,27.24,27.08,27.08,69000.0,27.21,27.24,27.08,27.08,69000.0
2012-11-30 10:40:00,27.09,27.09,27.0,27.02,79800.0,27.09,27.09,27.0,27.02,79800.0
2012-11-30 10:45:00,27.01,27.07,27.0,27.0,54000.0,27.01,27.07,27.0,27.0,54000.0
2012-11-30 10:50:00,27.0,27.03,26.92,26.94,69600.0,27.0,27.03,26.92,26.94,69600.0
2012-11-30 10:55:00,26.95,27.11,26.93,27.11,43000.0,26.95,27.11,26.93,27.11,43000.0
2012-11-30 11:00:00,27.11,27.18,27.06,27.12,37900.0,27.11,27.18,27.06,27.12,37900.0
2012-11-30 11:05:00,27.12,27.15,27.07,27.09,16300.0,27.12,27.15,27.07,27.09,16300.0
2012-11-30 11:10:00,27.11,27.15,27.08,27.12,15700.0,27.11,27.15,27.08,27.12,15700.0
2012-11-30 11:15:00,27.12,27.14,27.07,27.09,19000.0,27.12,27.14,27.07,27.09,19000.0
2012-11-30 11:20:00,27.07,27.12,27.03,27.12,27500.0,27.07,27.12,27.03,27.12,27500.0
2012-11-30 11:25:00,27.13,27.24,27.12,27.22,55000.0,27.13,27.24,27.12,27.22,55000.0
2012-11-30 11:30:00,27.21,27.25,27.17,27.17,32900.0,27.21,27.25,27.17,27.17,32900.0
2012-11-30 11:35:00,27.16,27.24,27.1,27.14,65300.0,27.16,27.24,27.1,27.14,65300.0
2012-11-30 11:40:00,27.16,27.29,27.15,27.26,71900.0,27.16,27.29,27.15,27.26,71900.0
2012-11-30 11:45:00,27.27,27.33,27.24,27.28,58900.0,27.27,27.33,27.24,27.28,58900.0
2012-11-30 11:50:00,27.28,27.38,27.26,27.34,47300.0,27.28,27.38,27.26,27.34,47300.0
2012-11-30 11:55:00,27.36,27.45,27.33,27.42,64300.0,27.36,27.45,27.33,27.42,64300.0
2012-11-30 12:00:00,27.43,27.45,27.32,27.38,68400.0,27.43,27.45,27.32,27.38,68400.0
2012-11-30 12:05:00,27.38,27.41,27.34,27.37,29100.0,27.38,27.41,27.34,27.37,29100.0
2012-11-30 12:10:00,27.37,27.4,27.22,27.31,44500.0,27.37,27.4,27.22,27.31,44500.0
2012-11-30 12:15:00,27.32,27.33,27.2,27.2,13800.0,27.32,27.33,27.2,27.2,13800.0
2012-11-30 12:20:00,27.21,27.27,27.21,27.22,21400.0,27.21,27.27,27.21,27.22,21400.0
2012-11-30 12:25:00,27.23,27.24,27.12,27.12,54000.0,27.23,27.24,27.12,27.12,54000.0
2012-11-30 12:30:00,27.12,27.22,27.12,27.17,14800.0,27.12,27.22,27.12,27.17,14800.0
2012-11-30 12:35:00,27.18,27.21,27.16,27.18,11900.0,27.18,27.21,27.16,27.18,11900.0
2012-11-30 12:40:00,27.17,27.2,27.14,27.17,10400.0,27.17,27.2,27.14,27.17,10400.0
2012-11-30 12:45:00,27.16,27.21,27.13,27.21,8200.0,27.16,27.21,27.13,27.21,8200.0
2012-11-30 12:50:00,27.19,27.2,27.1,27.13,39300.0,27.19,27.2,27.1,27.13,39300.0
2012-11-30 12:55:00,27.1,27.2,27.1,27.13,11800.0,27.1,27.2,27.1,27.13,11800.0
2012-11-30 13:00:00,27.14,27.16,27.11,27.11,10200.0,27.14,27.16,27.11,27.11,10200.0
2012-11-30 13:05:00,27.12,27.13,27.02,27.04,49000.0,27.12,27.13,27.02,27.04,49000.0
2012-11-30 13:10:00,27.04,27.06,27.02,27.03,13900.0,27.04,27.06,27.02,27.03,13900.0
2012-11-30 13:15:00,27.04,27.04,27.0,27.0,32600.0,27.04,27.04,27.0,27.0,32600.0
2012-11-30 13:20:00,27.0,27.13,27.0,27.12,44000.0,27.0,27.13,27.0,27.12,44000.0
2012-11-30 13:25:00,27.11,27.13,27.05,27.06,25700.0,27.11,27.13,27.05,27.06,25700.0
2012-11-30 13:30:00,27.06,27.13,27.05,27.07,11500.0,27.06,27.13,27.05,27.07,11500.0
2012-11-30 13:35:00,27.07,27.11,27.07,27.1,6300.0,27.07,27.11,27.07,27.1,6300.0
2012-11-30 13:40:00,27.1,27.11,27.06,27.07,6200.0,27.1,27.11,27.06,27.07,6200.0
2012-11-30 13:45:00,27.08,27.12,27.05,27.09,13200.0,27.08,27.12,27.05,27.09,13200.0
2012-11-30 13:50:00,27.09,27.1,27.04,27.04,7400.0,27.09,27.1,27.04,27.04,7400.0
2012-11-30 13:55:00,27.04,27.06,27.01,27.02,10600.0,27.04,27.06,27.01,27.02,10600.0
2012-11-30 14:00:00,27.04,27.04,26.99,27.0,48400.0,27.04,27.04,26.99,27.0,48400.0
2012-11-30 14:05:00,27.02,27.08,27.02,27.08,10400.0,27.02,27.08,27.02,27.08,10400.0
2012-11-30 14:10:00,27.08,27.12,27.07,27.09,14500.0,27.08,27.12,27.07,27.09,14500.0
2012-11-30 14:15:00,27.06,27.09,27.06,27.08,4600.0,27.06,27.09,27.06,27.08,4600.0
2012-11-30 14:20:00,27.08,27.14,27.08,27.11,14400.0,27.08,27.14,27.08,27.11,14400.0
2012-11-30 14:25:00,27.1,27.13,27.04,27.07,35600.0,27.1,27.13,27.04,27.07,35600.0
2012-11-30 14:30:00,27.06,27.11,27.0,27.03,37100.0,27.06,27.11,27.0,27.03,37100.0
2012-11-30 14:35:00,27.04,27.07,27.0,27.02,14000.0,27.04,27.07,27.0,27.02,14000.0
2012-11-30 14:40:00,27.02,27.05,27.0,27.0,49100.0,27.02,27.05,27.0,27.0,49100.0
2012-11-30 14:45:00,27.01,27.01,26.95,27.0,36100.0,27.01,27.01,26.95,27.0,36100.0
2012-11-30 14:50:00,26.99,27.0,26.96,27.0,9300.0,26.99,27.0,26.96,27.0,9300.0
2012-11-30 14:55:00,27.0,27.0,26.93,26.95,14100.0,27.0,27.0,26.93,26.95,14100.0
2012-11-30 15:00:00,26.95,26.99,26.93,26.98,19800.0,26.95,26.99,26.93,26.98,19800.0
2012-11-30 15:05:00,26.98,26.98,26.96,26.97,18400.0,26.98,26.98,26.96,26.97,18400.0
2012-11-30 15:10:00,26.98,27.0,26.87,26.94,122400.0,26.98,27.0,26.87,26.94,122400.0
2012-11-30 15:15:00,26.94,26.95,26.84,26.86,34800.0,26.94,26.95,26.84,26.86,34800.0
2012-11-30 15:20:00,26.85,26.92,26.85,26.87,39800.0,26.85,26.92,26.85,26.87,39800.0
2012-11-30 15:25:00,26.87,26.89,26.86,26.89,30900.0,26.87,26.89,26.86,26.89,30900.0
2012-11-30 15:30:00,26.88,26.93,26.87,26.9,48300.0,26.88,26.93,26.87,26.9,48300.0
2012-11-30 15:35:00,26.9,26.97,26.9,26.93,39700.0,26.9,26.97,26.9,26.93,39700.0
2012-11-30 15:40:00,26.93,26.93,26.91,26.92,55900.0,26.93,26.93,26.91,26.92,55900.0
2012-11-30 15:45:00,26.92,27.0,26.92,27.0,94800.0,26.92,27.0,26.92,27.0,94800.0
2012-11-30 15:50:00,27.01,27.05,27.0,27.01,145900.0,27.01,27.05,27.0,27.01,145900.0
2012-11-30 15:55:00,27.0,27.02,26.98,26.98,224200.0,27.0,27.02,26.98,26.98,224200.0
2012-12-03 09:30:00,27.23,27.44,27.05,27.3,238900.0,27.23,27.44,27.05,27.3,238900.0
2012-12-03 09:35:00,27.3,27.32,27.15,27.19,94600.0,27.3,27.32,27.15,27.19,94600.0
2012-12-03 09:40:00,27.17,27.24,27.03,27.13,89900.0,27.17,27.24,27.03,27.13,89900.0
2012-12-03 09:45:00,27.12,27.12,26.92,27.01,149800.0,27.12,27.12,26.92,27.01,149800.0
2012-12-03 09:50:00,27.05,27.15,26.99,27.15,55600.0,27.05,27.15,26.99,27.15,55600.0
2012-12-03 09:55:00,27.16,27.3,27.14,27.18,93300.0,27.16,27.3,27.14,27.18,93300.0
2012-12-03 10:00:00,27.12,27.14,26.96,27.02,93700.0,27.12,27.14,26.96,27.02,93700.0
2012-12-03 10:05:00,27.0,27.13,26.98,27.06,64600.0,27.0,27.13,26.98,27.06,64600.0
2012-12-03 10:10:00,27.05,27.2,27.0,27.16,51300.0,27.05,27.2,27.0,27.16,51300.0
2012-12-03 10:15:00,27.16,27.25,27.01,27.12,70400.0,27.16,27.25,27.01,27.12,70400.0
2012-12-03 10:20:00,27.13,27.2,27.13,27.19,26900.0,27.13,27.2,27.13,27.19,26900.0
2012-12-03 10:25:00,27.2,27.21,27.11,27.14,58000.0,27.2,27.21,27.11,27.14,58000.0
2012-12-03 10:30:00,27.14,27.16,26.99,26.99,70000.0,27.14,27.16,26.99,26.99,70000.0
2012-12-03 10:35:00,26.99,27.02,26.97,27.0,63600.0,26.99,27.02,26.97,27.0,63600.0
2012-12-03 10:40:00,26.98,27.2,26.98,27.09,75000.0,26.98,27.2,26.98,27.09,75000.0
2012-12-03 10:45:00,27.09,27.12,27.0,27.02,20700.0,27.09,27.12,27.0,27.02,20700.0
2012-12-03 10:50:00,27.05,27.12,27.04,27.08,17700.0,27.05,27.12,27.04,27.08,17700.0
2012-12-03 10:55:00,27.07,27.12,27.04,27.09,14500.0,27.07,27.12,27.04,27.09,14500.0
2012-12-03 11:00:00,27.09,27.12,27.06,27.12,20300.0,27.09,27.12,27.06,27.12,20300.0
2012-12-03 11:05:00,27.13,27.28,27.11,27.23,57000.0,27.13,27.28,27.11,27.23,57000.0
2012-12-03 11:10:00,27.24,27.28,27.14,27.15,97400.0,27.24,27.28,27.14,27.15,97400.0
2012-12-03 11:15:00,27.16,27.22,27.07,27.22,30500.0,27.16,27.22,27.07,27.22,30500.0
2012-12-03 11:20:00,27.22,27.22,27.14,27.16,14200.0,27.22,27.22,27.14,27.16,14200.0
2012-12-03 11:25:00,27.16,27.16,27.1,27.12,14200.0,27.16,27.16,27.1,27.12,14200.0
2012-12-03 11:30:00,27.12,27.19,27.09,27.18,18600.0,27.12,27.19,27.09,27.18,18600.0
2012-12-03 11:35:00,27.19,27.19,27.13,27.16,7700.0,27.19,27.19,27.13,27.16,7700.0
2012-12-03 11:40:00,27.17,27.18,27.08,27.12,4400.0,27.17,27.18,27.08,27.12,4400.0
2012-12-03 11:45:00,27.12,27.21,27.11,27.18,12400.0,27.12,27.21,27.11,27.18,12400.0
2012-12-03 11:50:00,27.18,27.25,27.17,27.24,13300.0,27.18,27.25,27.17,27.24,13300.0
2012-12-03 11:55:00,27.24,27.26,27.22,27.24,22900.0,27.24,27.26,27.22,27.24,22900.0
2012-12-03 12:00:00,27.26,27.26,27.21,27.24,22300.0,27.26,27.26,27.21,27.24,22300.0
2012-12-03 12:05:00,27.24,27.27,27.19,27.19,18900.0,27.24,27.27,27.19,27.19,18900.0
2012-12-03 12:10:00,27.2,27.22,27.1,27.11,27500.0,27.2,27.22,27.1,27.11,27500.0
2012-12-03 12:15:00,27.11,27.11,27.07,27.08,31500.0,27.11,27.11,27.07,27.08,31500.0
2012-12-03 12:20:00,27.09,27.15,27.02,27.03,49700.0,27.09,27.15,27.02,27.03,49700.0
2012-12-03 12:25:00,27.03,27.08,26.99,27.08,76900.0,27.03,27.08,26.99,27.08,76900.0
2012-12-03 12:30:00,27.05,27.07,27.02,27.07,15700.0,27.05,27.07,27.02,27.07,15700.0
2012-12-03 12:35:00,27.08,27.11,27.07,27.08,4900.0,27.08,27.11,27.07,27.08,4900.0
2012-12-03 12:40:00,27.1,27.12,27.06,27.09,6000.0,27.1,27.12,27.06,27.09,6000.0
2012-12-03 12:45:00,27.09,27.1,27.07,27.1,12600.0,27.09,27.1,27.07,27.1,12600.0
2012-12-03 12:50:00,27.12,27.19,27.12,27.16,21100.0,27.12,27.19,27.12,27.16,21100.0
2012-12-03 12:55:00,27.17,27.19,27.15,27.18,13500.0,27.17,27.19,27.15,27.18,13500.0
2012-12-03 13:00:00,27.15,27.18,27.09,27.15,49800.0,27.15,27.18,27.09,27.15,49800.0
2012-12-03 13:05:00,27.15,27.16,27.1,27.1,6900.0,27.15,27.16,27.1,27.1,6900.0
2012-12-03 13:10:00,27.1,27.15,27.08,27.13,8500.0,27.1,27.15,27.08,27.13,8500.0
2012-12-03 13:15:00,27.12,27.12,27.06,27.1,10100.0,27.12,27.12,27.06,27.1,10100.0
2012-12-03 13:20:00,27.12,27.13,27.05,27.07,12800.0,27.12,27.13,27.05,27.07,12800.0
2012-12-03 13:25:00,27.08,27.13,27.06,27.1,14700.0,27.08,27.13,27.06,27.1,14700.0
2012-12-03 13:30:00,27.09,27.12,27.07,27.11,13400.0,27.09,27.12,27.07,27.11,13400.0
2012-12-03 13:35:00,27.12,27.12,27.04,27.07,16600.0,27.12,27.12,27.04,27.07,16600.0
2012-12-03 13:40:00,27.06,27.09,27.06,27.08,2600.0,27.06,27.09,27.06,27.08,2600.0
2012-12-03 13:45:00,27.08,27.16,27.05,27.15,14000.0,27.08,27.16,27.05,27.15,14000.0
2012-12-03 13:50:00,27.15,27.23,27.13,27.23,24400.0,27.15,27.23,27.13,27.23,24400.0
2012-12-03 13:55:00,27.23,27.45,27.21,27.37,130500.0,27.23,27.45,27.21,27.37,130500.0
2012-12-03 14:00:00,27.37,27.89,27.37,27.69,473900.0,27.37,27.89,27.37,27.69,473900.0
2012-12-03 14:05:00,27.69,27.96,27.63,27.85,275100.0,27.69,27.96,27.63,27.85,275100.0
2012-12-03 14:10:00,27.82,27.89,27.68,27.7,120100.0,27.82,27.89,27.68,27.7,120100.0
2012-12-03 14:15:00,27.7,27.8,27.64,27.72,75300.0,27.7,27.8,27.64,27.72,75300.0
2012-12-03 14:20:00,27.71,27.75,27.63,27.68,36000.0,27.71,27.75,27.63,27.68,36000.0
2012-12-03 14:25:00,27.67,27.88,27.67,27.79,64900.0,27.67,27.88,27.67,27.79,64900.0
2012-12-03 14:30:00,27.8,27.8,27.7,27.74,42800.0,27.8,27.8,27.7,27.74,42800.0
2012-12-03 14:35:00,27.75,27.76,27.7,27.71,20500.0,27.75,27.76,27.7,27.71,20500.0
2012-12-03 14:40:00,27.72,27.87,27.7,27.84,56100.0,27.72,27.87,27.7,27.84,56100.0
2012-12-03 14:45:00,27.83,27.84,27.52,27.64,126700.0,27.83,27.84,27.52,27.64,126700.0
2012-12-03 14:50:00,27.62,27.77,27.57,27.65,119400.0,27.62,27.77,27.57,27.65,119400.0
2012-12-03 14:55:00,27.64,27.68,27.56,27.59,31200.0,27.64,27.68,27.56,27.59,31200.0
2012-12-03 15:00:00,27.59,27.71,27.59,27.65,44400.0,27.59,27.71,27.59,27.65,44400.0
2012-12-03 15:05:00,27.67,27.72,27.61,27.65,33600.0,27.67,27.72,27.61,27.65,33600.0
2012-12-03 15:10:00,27.65,27.66,27.58,27.61,36500.0,27.65,27.66,27.58,27.61,36500.0
2012-12-03 15:15:00,27.61,27.62,27.45,27.47,66100.0,27.61,27.62,27.45,27.47,66100.0
2012-12-03 15:20:00,27.47,27.57,27.47,27.5,38600.0,27.47,27.57,27.47,27.5,38600.0
2012-12-03 15:25:00,27.5,27.55,27.47,27.52,30600.0,27.5,27.55,27.47,27.52,30600.0
2012-12-03 15:30:00,27.52,27.53,27.4,27.49,44100.0,27.52,27.53,27.4,27.49,44100.0
2012-12-03 15:35:00,27.49,27.57,27.49,27.56,36200.0,27.49,27.57,27.49,27.56,36200.0
2012-12-03 15:40:00,27.56,27.58,27.51,27.57,47200.0,27.56,27.58,27.51,27.57,47200.0
2012-12-03 15:45:00,27.57,27.58,27.41,27.43,63700.0,27.57,27.58,27.41,27.43,63700.0
2012-12-03 15:50:00,27.44,27.55,27.44,27.51,102900.0,27.44,27.55,27.44,27.51,102900.0
2012-12-03 15:55:00,27.51,27.55,27.44,27.49,130300.0,27.51,27.55,27.44,27.49,130300.0
2012-12-04 09:30:00,27.58,27.59,27.32,27.54,79200.0,27.58,27.59,27.32,27.54,79200.0
2012-12-04 09:35:00,27.52,27.9,27.47,27.63,184600.0,27.52,27.9,27.47,27.63,184600.0
2012-12-04 09:40:00,27.63,27.78,27.45,27.5,104400.0,27.63,27.78,27.45,27.5,104400.0
2012-12-04 09:45:00,27.49,27.55,27.33,27.49,76700.0,27.49,27.55,27.33,27.49,76700.0
2012-12-04 09:50:00,27.48,27.61,27.46,27.57,36100.0,27.48,27.61,27.46,27.57,36100.0
2012-12-04 09:55:00,27.55,27.59,27.5,27.53,50500.0,27.55,27.59,27.5,27.53,50500.0
2012-12-04 10:00:00,27.55,27.73,27.51,27.59,77200.0,27.55,27.73,27.51,27.59,77200.0
2012-12-04 10:05:00,27.56,27.99,27.56,27.91,193700.0,27.56,27.99,27.56,27.91,193700.0
2012-12-04 10:10:00,27.91,27.92,27.8,27.88,164700.0,27.91,27.92,27.8,27.88,164700.0
2012-12-04 10:15:00,27.88,27.93,27.76,27.87,120900.0,27.88,27.93,27.76,27.87,120900.0
2012-12-04 10:20:00,27.87,28.16,27.86,28.16,286800.0,27.87,28.16,27.86,28.16,286800.0
2012-12-04 10:25:00,28.16,28.17,27.88,27.89,168900.0,28.16,28.17,27.88,27.89,168900.0
2012-12-04 10:30:00,27.89,27.91,27.71,27.83,138900.0,27.89,27.91,27.71,27.83,138900.0
2012-12-04 10:35:00,27.81,27.9,27.76,27.9,62300.0,27.81,27.9,27.76,27.9,62300.0
2012-12-04 10:40:00,27.88,27.92,27.83,27.88,66900.0,27.88,27.92,27.83,27.88,66900.0
2012-12-04 10:45:00,27.87,27.9,27.81,27.85,45000.0,27.87,27.9,27.81,27.85,45000.0
2012-12-04 10:50:00,27.86,27.87,27.78,27.85,32000.0,27.86,27.87,27.78,27.85,32000.0
2012-12-04 10:55:00,27.83,28.04,27.83,27.98,151300.0,27.83,28.04,27.83,27.98,151300.0
2012-12-04 11:00:00,27.96,28.03,27.9,27.93,65900.0,27.96,28.03,27.9,27.93,65900.0
2012-12-04 11:05:00,27.93,27.95,27.85,27.86,36000.0,27.93,27.95,27.85,27.86,36000.0
2012-12-04 11:10:00,27.85,27.92,27.81,27.92,34200.0,27.85,27.92,27.81,27.92,34200.0
2012-12-04 11:15:00,27.89,27.98,27.82,27.95,65400.0,27.89,27.98,27.82,27.95,65400.0
2012-12-04 11:20:00,27.95,28.05,27.92,28.01,79700.0,27.95,28.05,27.92,28.01,79700.0
2012-12-04 11:25:00,28.01,28.12,27.98,28.07,78600.0,28.01,28.12,27.98,28.07,78600.0
2012-12-04 11:30:00,28.08,28.35,28.03,28.31,243300.0,28.08,28.35,28.03,28.31,243300.0
2012-12-04 11:35:00,28.33,28.43,28.23,28.4,216300.0,28.33,28.43,28.23,28.4,216300.0
2012-12-04 11:40:00,28.4,28.64,28.39,28.53,430300.0,28.4,28.64,28.39,28.53,430300.0
2012-12-04 11:45:00,28.54,28.54,28.25,28.32,94400.0,28.54,28.54,28.25,28.32,94400.0
2012-12-04 11:50:00,28.3,28.37,28.26,28.35,88900.0,28.3,28.37,28.26,28.35,88900.0
2012-12-04 11:55:00,28.34,28.4,28.31,28.38,37300.0,28.34,28.4,28.31,28.38,37300.0
2012-12-04 12:00:00,28.37,28.39,28.31,28.33,57400.0,28.37,28.39,28.31,28.33,57400.0
2012-12-04 12:05:00,28.32,28.38,28.27,28.27,83200.0,28.32,28.38,28.27,28.27,83200.0
2012-12-04 12:10:00,28.28,28.32,28.27,28.3,39100.0,28.28,28.32,28.27,28.3,39100.0
2012-12-04 12:15:00,28.3,28.43,28.3,28.42,48100.0,28.3,28.43,28.3,28.42,48100.0
2012-12-04 12:20:00,28.43,28.53,28.37,28.38,49800.0,28.43,28.53,28.37,28.38,49800.0
2012-12-04 12:25:00,28.38,28.44,28.35,28.39,64400.0,28.38,28.44,28.35,28.39,64400.0
2012-12-04 12:30:00,28.38,28.45,28.36,28.43,35200.0,28.38,28.45,28.36,28.43,35200.0
2012-12-04 12:35:00,28.42,28.58,28.42,28.55,83400.0,28.42,28.58,28.42,28.55,83400.0
2012-12-04 12:40:00,28.57,28.65,28.55,28.6,188900.0,28.57,28.65,28.55,28.6,188900.0
2012-12-04 12:45:00,28.6,28.64,28.55,28.61,80200.0,28.6,28.64,28.55,28.61,80200.0
2012-12-04 12:50:00,28.6,28.6,28.54,28.57,54500.0,28.6,28.6,28.54,28.57,54500.0
2012-12-04 12:55:00,28.57,28.61,28.56,28.57,62900.0,28.57,28.61,28.56,28.57,62900.0
2012-12-04 13:00:00,28.59,28.63,28.55,28.61,56300.0,28.59,28.63,28.55,28.61,56300.0
2012-12-04 13:05:00,28.6,28.71,28.6,28.71,89400.0,28.6,28.71,28.6,28.71,89400.0
2012-12-04 13:10:00,28.71,28.71,28.65,28.66,76000.0,28.71,28.71,28.65,28.66,76000.0
2012-12-04 13:15:00,28.66,28.74,28.58,28.65,109300.0,28.66,28.74,28.58,28.65,109300.0
2012-12-04 13:20:00,28.63,28.69,28.6,28.68,68200.0,28.63,28.69,28.6,28.68,68200.0
2012-12-04 13:25:00,28.68,28.85,28.67,28.84,106200.0,28.68,28.85,28.67,28.84,106200.0
2012-12-04 13:30:00,28.8,28.85,28.74,28.75,100500.0,28.8,28.85,28.74,28.75,100500.0
2012-12-04 13:35:00,28.76,28.85,28.76,28.8,58900.0,28.76,28.85,28.76,28.8,58900.0
2012-12-04 13:40:00,28.83,28.94,28.82,28.93,114200.0,28.83,28.94,28.82,28.93,114200.0
2012-12-04 13:45:00,28.89,29.09,28.89,29.09,208300.0,28.89,29.09,28.89,29.09,208300.0
2012-12-04 13:50:00,29.07,29.24,29.02,29.24,209300.0,29.07,29.24,29.02,29.24,209300.0
2012-12-04 13:55:00,29.25,29.32,29.08,29.08,207600.0,29.25,29.32,29.08,29.08,207600.0
2012-12-04 14:00:00,29.09,29.16,29.05,29.12,109400.0,29.09,29.16,29.05,29.12,109400.0
2012-12-04 14:05:00,29.13,29.25,29.12,29.14,79200.0,29.13,29.25,29.12,29.14,79200.0
2012-12-04 14:10:00,29.14,29.18,28.92,29.0,129200.0,29.14,29.18,28.92,29.0,129200.0
2012-12-04 14:15:00,29.0,29.05,28.92,29.02,172900.0,29.0,29.05,28.92,29.02,172900.0
2012-12-04 14:20:00,29.01,29.02,28.97,28.99,65700.0,29.01,29.02,28.97,28.99,65700.0
2012-12-04 14:25:00,28.99,29.03,28.97,29.03,82100.0,28.99,29.03,28.97,29.03,82100.0
2012-12-04 14:30:00,29.03,29.03,28.98,29.0,111400.0,29.03,29.03,28.98,29.0,111400.0
2012-12-04 14:35:00,29.0,29.11,29.0,29.09,89200.0,29.0,29.11,29.0,29.09,89200.0
2012-12-04 14:40:00,29.07,29.24,29.07,29.21,143200.0,29.07,29.24,29.07,29.21,143200.0
2012-12-04 14:45:00,29.21,29.29,29.16,29.26,117300.0,29.21,29.29,29.16,29.26,117300.0
2012-12-04 14:50:00,29.28,29.29,29.25,29.28,94400.0,29.28,29.29,29.25,29.28,94400.0
2012-12-04 14:55:00,29.28,29.35,29.27,29.33,185200.0,29.28,29.35,29.27,29.33,185200.0
2012-12-04 15:00:00,29.33,29.39,29.29,29.37,106400.0,29.33,29.39,29.29,29.37,106400.0
2012-12-04 15:05:00,29.38,29.44,29.36,29.37,101400.0,29.38,29.44,29.36,29.37,101400.0
2012-12-04 15:10:00,29.37,29.4,29.25,29.35,79200.0,29.37,29.4,29.25,29.35,79200.0
2012-12-04 15:15:00,29.35,29.52,29.35,29.51,169700.0,29.35,29.52,29.35,29.51,169700.0
2012-12-04 15:20:00,29.52,29.55,29.3,29.31,209200.0,29.52,29.55,29.3,29.31,209200.0
2012-12-04 15:25:00,29.31,29.44,29.31,29.34,193300.0,29.31,29.44,29.31,29.34,193300.0
2012-12-04 15:30:00,29.32,29.51,29.32,29.51,135100.0,29.32,29.51,29.32,29.51,135100.0
2012-12-04 15:35:00,29.5,29.66,29.46,29.66,133600.0,29.5,29.66,29.46,29.66,133600.0
2012-12-04 15:40:00,29.64,29.73,29.57,29.62,204500.0,29.64,29.73,29.57,29.62,204500.0
2012-12-04 15:45:00,29.61,29.63,29.41,29.5,275300.0,29.61,29.63,29.41,29.5,275300.0
2012-12-04 15:50:00,29.49,29.55,29.47,29.48,330800.0,29.49,29.55,29.47,29.48,330800.0
2012-12-04 15:55:00,29.48,29.63,29.47,29.61,451600.0,29.48,29.63,29.47,29.61,451600.0
2012-12-05 09:30:00,29.29,29.62,29.15,29.58,395900.0,29.29,29.62,29.15,29.58,395900.0
2012-12-05 09:35:00,29.57,30.3,29.56,30.23,443500.0,29.57,30.3,29.56,30.23,443500.0
2012-12-05 09:40:00,30.22,30.27,29.93,30.07,302200.0,30.22,30.27,29.93,30.07,302200.0
2012-12-05 09:45:00,30.09,30.17,29.93,30.05,224600.0,30.09,30.17,29.93,30.05,224600.0
2012-12-05 09:50:00,30.06,30.17,29.67,29.86,241100.0,30.06,30.17,29.67,29.86,241100.0
2012-12-05 09:55:00,29.87,30.07,29.85,29.88,97800.0,29.87,30.07,29.85,29.88,97800.0
2012-12-05 10:00:00,29.88,29.96,29.75,29.77,109400.0,29.88,29.96,29.75,29.77,109400.0
2012-12-05 10:05:00,29.78,30.09,29.77,29.99,142600.0,29.78,30.09,29.77,29.99,142600.0
2012-12-05 10:10:00,29.97,29.98,29.78,29.89,135800.0,29.97,29.98,29.78,29.89,135800.0
2012-12-05 10:15:00,29.9,29.99,29.86,29.94,62300.0,29.9,29.99,29.86,29.94,62300.0
2012-12-05 10:20:00,29.94,30.12,29.9,30.04,93800.0,29.94,30.12,29.9,30.04,93800.0
2012-12-05 10:25:00,30.04,30.18,30.0,30.14,82200.0,30.04,30.18,30.0,30.14,82200.0
2012-12-05 10:30:00,30.14,30.22,30.07,30.15,104100.0,30.14,30.22,30.07,30.15,104100.0
2012-12-05 10:35:00,30.14,30.49,30.1,30.3,250500.0,30.14,30.49,30.1,30.3,250500.0
2012-12-05 10:40:00,30.28,30.32,29.91,29.96,284400.0,30.28,30.32,29.91,29.96,284400.0
2012-12-05 10:45:00,29.94,30.0,29.8,30.0,166000.0,29.94,30.0,29.8,30.0,166000.0
2012-12-05 10:50:00,30.0,30.14,29.96,30.03,118900.0,30.0,30.14,29.96,30.03,118900.0
2012-12-05 10:55:00,30.02,30.21,29.96,30.17,60000.0,30.02,30.21,29.96,30.17,60000.0
2012-12-05 11:00:00,30.16,30.19,30.01,30.06,55800.0,30.16,30.19,30.01,30.06,55800.0
2012-12-05 11:05:00,30.07,30.08,29.85,29.88,94000.0,30.07,30.08,29.85,29.88,94000.0
2012-12-05 11:10:00,29.89,29.92,29.41,29.62,225500.0,29.89,29.92,29.41,29.62,225500.0
2012-12-05 11:15:00,29.63,29.63,29.3,29.3,124300.0,29.63,29.63,29.3,29.3,124300.0
2012-12-05 11:20:00,29.34,29.45,29.3,29.45,103700.0,29.34,29.45,29.3,29.45,103700.0
2012-12-05 11:25:00,29.45,29.61,29.43,29.57,64400.0,29.45,29.61,29.43,29.57,64400.0
2012-12-05 11:30:00,29.55,29.73,29.55,29.64,51300.0,29.55,29.73,29.55,29.64,51300.0
2012-12-05 11:35:00,29.64,29.68,29.58,29.67,42000.0,29.64,29.68,29.58,29.67,42000.0
2012-12-05 11:40:00,29.66,29.75,29.61,29.64,46600.0,29.66,29.75,29.61,29.64,46600.0
2012-12-05 11:45:00,29.65,29.65,29.48,29.53,49600.0,29.65,29.65,29.48,29.53,49600.0
2012-12-05 11:50:00,29.54,29.54,29.35,29.4,66400.0,29.54,29.54,29.35,29.4,66400.0
2012-12-05 11:55:00,29.4,29.53,29.4,29.42,36500.0,29.4,29.53,29.4,29.42,36500.0
2012-12-05 12:00:00,29.42,29.61,29.42,29.58,36100.0,29.42,29.61,29.42,29.58,36100.0
2012-12-05 12:05:00,29.59,29.74,29.58,29.69,81800.0,29.59,29.74,29.58,29.69,81800.0
2012-12-05 12:10:00,29.68,29.7,29.6,29.62,30800.0,29.68,29.7,29.6,29.62,30800.0
2012-12-05 12:15:00,29.61,29.63,29.42,29.43,43300.0,29.61,29.63,29.42,29.43,43300.0
2012-12-05 12:20:00,29.46,29.64,29.46,29.64,22800.0,29.46,29.64,29.46,29.64,22800.0
2012-12-05 12:25:00,29.64,29.64,29.6,29.6,22500.0,29.64,29.64,29.6,29.6,22500.0
2012-12-05 12:30:00,29.61,29.75,29.61,29.7,43800.0,29.61,29.75,29.61,29.7,43800.0
2012-12-05 12:35:00,29.7,29.78,29.68,29.7,26700.0,29.7,29.78,29.68,29.7,26700.0
2012-12-05 12:40:00,29.73,29.82,29.71,29.76,49700.0,29.73,29.82,29.71,29.76,49700.0
2012-12-05 12:45:00,29.76,29.79,29.68,29.68,23000.0,29.76,29.79,29.68,29.68,23000.0
2012-12-05 12:50:00,29.68,29.71,29.63,29.71,28800.0,29.68,29.71,29.63,29.71,28800.0
2012-12-05 12:55:00,29.7,29.71,29.65,29.66,12500.0,29.7,29.71,29.65,29.66,12500.0
2012-12-05 13:00:00,29.65,29.74,29.65,29.71,16400.0,29.65,29.74,29.65,29.71,16400.0
2012-12-05 13:05:00,29.71,29.8,29.71,29.8,36700.0,29.71,29.8,29.71,29.8,36700.0
2012-12-05 13:10:00,29.8,29.88,29.77,29.8,50600.0,29.8,29.88,29.77,29.8,50600.0
2012-12-05 13:15:00,29.8,29.8,29.74,29.74,13000.0,29.8,29.8,29.74,29.74,13000.0
2012-12-05 13:20:00,29.74,29.8,29.72,29.77,13900.0,29.74,29.8,29.72,29.77,13900.0
2012-12-05 13:25:00,29.78,29.79,29.74,29.77,14600.0,29.78,29.79,29.74,29.77,14600.0
2012-12-05 13:30:00,29.76,29.8,29.74,29.75,20300.0,29.76,29.8,29.74,29.75,20300.0
2012-12-05 13:35:00,29.75,29.77,29.66,29.66,22300.0,29.75,29.77,29.66,29.66,22300.0
2012-12-05 13:40:00,29.69,29.69,29.43,29.46,78200.0,29.69,29.69,29.43,29.46,78200.0
2012-12-05 13:45:00,29.46,29.47,29.4,29.45,67800.0,29.46,29.47,29.4,29.45,67800.0
2012-12-05 13:50:00,29.44,29.53,29.42,29.49,20500.0,29.44,29.53,29.42,29.49,20500.0
2012-12-05 13:55:00,29.52,29.62,29.47,29.47,62600.0,29.52,29.62,29.47,29.47,62600.0
2012-12-05 14:00:00,29.47,29.63,29.47,29.61,23700.0,29.47,29.63,29.47,29.61,23700.0
2012-12-05 14:05:00,29.6,29.7,29.55,29.56,57900.0,29.6,29.7,29.55,29.56,57900.0
2012-12-05 14:10:00,29.57,29.63,29.56,29.63,19600.0,29.57,29.63,29.56,29.63,19600.0
2012-12-05 14:15:00,29.62,29.73,29.62,29.69,45000.0,29.62,29.73,29.62,29.69,45000.0
2012-12-05 14:20:00,29.7,29.73,29.66,29.66,38900.0,29.7,29.73,29.66,29.66,38900.0
2012-12-05 14:25:00,29.67,29.7,29.65,29.66,31200.0,29.67,29.7,29.65,29.66,31200.0
2012-12-05 14:30:00,29.65,29.67,29.57,29.66,34200.0,29.65,29.67,29.57,29.66,34200.0
2012-12-05 14:35:00,29.67,29.67,29.57,29.59,46100.0,29.67,29.67,29.57,29.59,46100.0
2012-12-05 14:40:00,29.59,29.7,29.59,29.65,34300.0,29.59,29.7,29.59,29.65,34300.0
2012-12-05 14:45:00,29.65,29.72,29.65,29.7,42000.0,29.65,29.72,29.65,29.7,42000.0
2012-12-05 14:50:00,29.69,29.75,29.68,29.7,23100.0,29.69,29.75,29.68,29.7,23100.0
2012-12-05 14:55:00,29.68,29.72,29.65,29.69,20800.0,29.68,29.72,29.65,29.69,20800.0
2012-12-05 15:00:00,29.7,29.75,29.67,29.73,24900.0,29.7,29.75,29.67,29.73,24900.0
2012-12-05 15:05:00,29.74,29.8,29.73,29.8,49400.0,29.74,29.8,29.73,29.8,49400.0
2012-12-05 15:10:00,29.79,29.85,29.77,29.84,54000.0,29.79,29.85,29.77,29.84,54000.0
2012-12-05 15:15:00,29.84,29.86,29.78,29.79,50100.0,29.84,29.86,29.78,29.79,50100.0
2012-12-05 15:20:00,29.78,29.81,29.74,29.75,29600.0,29.78,29.81,29.74,29.75,29600.0
2012-12-05 15:25:00,29.76,30.02,29.76,30.0,150100.0,29.76,30.02,29.76,30.0,150100.0
2012-12-05 15:30:00,30.0,30.16,29.98,30.13,124500.0,30.0,30.16,29.98,30.13,124500.0
2012-12-05 15:35:00,30.13,30.18,29.99,30.06,115900.0,30.13,30.18,29.99,30.06,115900.0
2012-12-05 15:40:00,30.06,30.2,30.06,30.12,122200.0,30.06,30.2,30.06,30.12,122200.0
2012-12-05 15:45:00,30.13,30.17,30.0,30.06,110400.0,30.13,30.17,30.0,30.06,110400.0
2012-12-05 15:50:00,30.06,30.14,30.0,30.04,196900.0,30.06,30.14,30.0,30.04,196900.0
2012-12-05 15:55:00,30.05,30.05,29.91,29.94,168200.0,30.05,30.05,29.91,29.94,168200.0
2012-12-06 09:30:00,29.86,30.11,29.8,30.11,122800.0,29.86,30.11,29.8,30.11,122800.0
2012-12-06 09:35:00,30.11,30.32,30.11,30.23,132500.0,30.11,30.32,30.11,30.23,132500.0
2012-12-06 09:40:00,30.25,30.66,30.25,30.43,212100.0,30.25,30.66,30.25,30.43,212100.0
2012-12-06 09:45:00,30.43,30.47,30.3,30.41,77400.0,30.43,30.47,30.3,30.41,77400.0
2012-12-06 09:50:00,30.41,30.45,30.34,30.43,65200.0,30.41,30.45,30.34,30.43,65200.0
2012-12-06 09:55:00,30.43,30.43,30.2,30.26,105600.0,30.43,30.43,30.2,30.26,105600.0
2012-12-06 10:00:00,30.29,30.38,30.19,30.3,105700.0,30.29,30.38,30.19,30.3,105700.0
2012-12-06 10:05:00,30.29,30.46,30.26,30.29,104500.0,30.29,30.46,30.26,30.29,104500.0
2012-12-06 10:10:00,30.29,30.3,30.09,30.22,152000.0,30.29,30.3,30.09,30.22,152000.0
2012-12-06 10:15:00,30.23,30.26,30.03,30.04,89500.0,30.23,30.26,30.03,30.04,89500.0
2012-12-06 10:20:00,30.06,30.23,29.92,30.2,182000.0,30.06,30.23,29.92,30.2,182000.0
2012-12-06 10:25:00,30.23,30.26,30.17,30.23,49200.0,30.23,30.26,30.17,30.23,49200.0
2012-12-06 10:30:00,30.22,30.27,30.16,30.21,27300.0,30.22,30.27,30.16,30.21,27300.0
2012-12-06 10:35:00,30.21,30.46,30.2,30.45,73500.0,30.21,30.46,30.2,30.45,73500.0
2012-12-06 10:40:00,30.42,30.46,30.37,30.42,50800.0,30.42,30.46,30.37,30.42,50800.0
2012-12-06 10:45:00,30.42,30.77,30.4,30.76,172900.0,30.42,30.77,30.4,30.76,172900.0
2012-12-06 10:50:00,30.77,30.84,30.67,30.72,150300.0,30.77,30.84,30.67,30.72,150300.0
2012-12-06 10:55:00,30.72,30.76,30.57,30.59,83700.0,30.72,30.76,30.57,30.59,83700.0
2012-12-06 11:00:00,30.61,30.69,30.5,30.51,65000.0,30.61,30.69,30.5,30.51,65000.0
2012-12-06 11:05:00,30.53,30.64,30.46,30.64,71800.0,30.53,30.64,30.46,30.64,71800.0
2012-12-06 11:10:00,30.64,30.64,30.4,30.4,116700.0,30.64,30.64,30.4,30.4,116700.0
2012-12-06 11:15:00,30.41,30.42,30.33,30.33,53600.0,30.41,30.42,30.33,30.33,53600.0
2012-12-06 11:20:00,30.33,30.51,30.3,30.49,55900.0,30.33,30.51,30.3,30.49,55900.0
2012-12-06 11:25:00,30.49,30.53,30.46,30.46,30400.0,30.49,30.53,30.46,30.46,30400.0
2012-12-06 11:30:00,30.45,30.48,30.37,30.41,37500.0,30.45,30.48,30.37,30.41,37500.0
2012-12-06 11:35:00,30.43,30.48,30.39,30.41,69500.0,30.43,30.48,30.39,30.41,69500.0
2012-12-06 11:40:00,30.41,30.41,30.3,30.36,87500.0,30.41,30.41,30.3,30.36,87500.0
2012-12-06 11:45:00,30.36,30.36,30.32,30.33,57700.0,30.36,30.36,30.32,30.33,57700.0
2012-12-06 11:50:00,30.33,30.34,30.18,30.2,100100.0,30.33,30.34,30.18,30.2,100100.0
2012-12-06 11:55:00,30.21,30.22,30.12,30.21,69600.0,30.21,30.22,30.12,30.21,69600.0
2012-12-06 12:00:00,30.22,30.36,30.22,30.36,63500.0,30.22,30.36,30.22,30.36,63500.0
2012-12-06 12:05:00,30.36,30.46,30.36,30.44,101600.0,30.36,30.46,30.36,30.44,101600.0
2012-12-06 12:10:00,30.45,30.45,30.4,30.42,43500.0,30.45,30.45,30.4,30.42,43500.0
2012-12-06 12:15:00,30.44,30.44,30.37,30.4,25200.0,30.44,30.44,30.37,30.4,25200.0
2012-12-06 12:20:00,30.4,30.4,30.31,30.33,30300.0,30.4,30.4,30.31,30.33,30300.0
2012-12-06 12:25:00,30.34,30.34,30.22,30.25,32900.0,30.34,30.34,30.22,30.25,32900.0
2012-12-06 12:30:00,30.25,30.32,30.22,30.3,32100.0,30.25,30.32,30.22,30.3,32100.0
2012-12-06 12:35:00,30.3,30.34,30.27,30.34,13700.0,30.3,30.34,30.27,30.34,13700.0
2012-12-06 12:40:00,30.31,30.33,30.25,30.29,16700.0,30.31,30.33,30.25,30.29,16700.0
2012-12-06 12:45:00,30.31,30.32,30.22,30.26,15300.0,30.31,30.32,30.22,30.26,15300.0
2012-12-06 12:50:00,30.26,30.34,30.24,30.32,17300.0,30.26,30.34,30.24,30.32,17300.0
2012-12-06 12:55:00,30.32,30.32,30.17,30.17,49000.0,30.32,30.32,30.17,30.17,49000.0
2012-12-06 13:00:00,30.19,30.23,30.13,30.17,26400.0,30.19,30.23,30.13,30.17,26400.0
2012-12-06 13:05:00,30.19,30.31,30.17,30.29,33600.0,30.19,30.31,30.17,30.29,33600.0
2012-12-06 13:10:00,30.29,30.38,30.29,30.35,26200.0,30.29,30.38,30.29,30.35,26200.0
2012-12-06 13:15:00,30.34,30.44,30.34,30.41,26000.0,30.34,30.44,30.34,30.41,26000.0
2012-12-06 13:20:00,30.41,30.5,30.39,30.43,17900.0,30.41,30.5,30.39,30.43,17900.0
2012-12-06 13:25:00,30.43,30.46,30.38,30.39,25500.0,30.43,30.46,30.38,30.39,25500.0
2012-12-06 13:30:00,30.39,30.46,30.39,30.45,19700.0,30.39,30.46,30.39,30.45,19700.0
2012-12-06 13:35:00,30.43,30.45,30.39,30.44,23500.0,30.43,30.45,30.39,30.44,23500.0
2012-12-06 13:40:00,30.44,30.45,30.41,30.42,13500.0,30.44,30.45,30.41,30.42,13500.0
2012-12-06 13:45:00,30.41,30.44,30.4,30.44,15400.0,30.41,30.44,30.4,30.44,15400.0
2012-12-06 13:50:00,30.44,30.5,30.43,30.47,62900.0,30.44,30.5,30.43,30.47,62900.0
2012-12-06 13:55:00,30.47,30.53,30.43,30.49,28200.0,30.47,30.53,30.43,30.49,28200.0
2012-12-06 14:00:00,30.49,30.57,30.46,30.46,33200.0,30.49,30.57,30.46,30.46,33200.0
2012-12-06 14:05:00,30.47,30.53,30.46,30.51,20900.0,30.47,30.53,30.46,30.51,20900.0
2012-12-06 14:10:00,30.51,30.58,30.49,30.55,25900.0,30.51,30.58,30.49,30.55,25900.0
2012-12-06 14:15:00,30.54,30.58,30.52,30.53,34600.0,30.54,30.58,30.52,30.53,34600.0
2012-12-06 14:20:00,30.54,30.56,30.47,30.51,50100.0,30.54,30.56,30.47,30.51,50100.0
2012-12-06 14:25:00,30.52,30.54,30.48,30.5,20800.0,30.52,30.54,30.48,30.5,20800.0
2012-12-06 14:30:00,30.5,30.53,30.46,30.48,40300.0,30.5,30.53,30.46,30.48,40300.0
2012-12-06 14:35:00,30.49,30.57,30.47,30.57,18800.0,30.49,30.57,30.47,30.57,18800.0
2012-12-06 14:40:00,30.57,30.57,30.51,30.55,13100.0,30.57,30.57,30.51,30.55,13100.0
2012-12-06 14:45:00,30.55,30.56,30.51,30.53,17200.0,30.55,30.56,30.51,30.53,17200.0
2012-12-06 14:50:00,30.54,30.63,30.53,30.6,40700.0,30.54,30.63,30.53,30.6,40700.0
2012-12-06 14:55:00,30.6,30.6,30.48,30.51,37900.0,30.6,30.6,30.48,30.51,37900.0
2012-12-06 15:00:00,30.5,30.51,30.43,30.46,51800.0,30.5,30.51,30.43,30.46,51800.0
2012-12-06 15:05:00,30.47,30.56,30.46,30.54,20500.0,30.47,30.56,30.46,30.54,20500.0
2012-12-06 15:10:00,30.55,30.58,30.47,30.53,32600.0,30.55,30.58,30.47,30.53,32600.0
2012-12-06 15:15:00,30.53,30.57,30.43,30.44,37100.0,30.53,30.57,30.43,30.44,37100.0
2012-12-06 15:20:00,30.45,30.48,30.43,30.47,34800.0,30.45,30.48,30.43,30.47,34800.0
2012-12-06 15:25:00,30.46,30.47,30.42,30.46,31200.0,30.46,30.47,30.42,30.46,31200.0
2012-12-06 15:30:00,30.45,30.62,30.44,30.61,63600.0,30.45,30.62,30.44,30.61,63600.0
2012-12-06 15:35:00,30.61,30.63,30.57,30.61,56900.0,30.61,30.63,30.57,30.61,56900.0
2012-12-06 15:40:00,30.62,30.63,30.56,30.62,49300.0,30.62,30.63,30.56,30.62,49300.0
2012-12-06 15:45:00,30.61,30.64,30.55,30.64,76800.0,30.61,30.64,30.55,30.64,76800.0
2012-12-06 15:50:00,30.64,30.7,30.62,30.69,87900.0,30.64,30.7,30.62,30.69,87900.0
2012-12-06 15:55:00,30.69,30.75,30.67,30.73,145100.0,30.69,30.75,30.67,30.73,145100.0
2012-12-07 09:30:00,30.98,31.0,30.64,30.71,152400.0,30.98,31.0,30.64,30.71,152400.0
2012-12-07 09:35:00,30.67,30.84,30.64,30.84,98100.0,30.67,30.84,30.64,30.84,98100.0
2012-12-07 09:40:00,30.84,31.1,30.73,31.04,153200.0,30.84,31.1,30.73,31.04,153200.0
2012-12-07 09:45:00,31.07,31.13,30.98,31.1,114100.0,31.07,31.13,30.98,31.1,114100.0
2012-12-07 09:50:00,31.07,31.09,30.94,30.96,83100.0,31.07,31.09,30.94,30.96,83100.0
2012-12-07 09:55:00,30.94,31.01,30.9,30.91,53400.0,30.94,31.01,30.9,30.91,53400.0
2012-12-07 10:00:00,30.94,31.08,30.77,30.81,80500.0,30.94,31.08,30.77,30.81,80500.0
2012-12-07 10:05:00,30.8,31.05,30.79,30.98,69900.0,30.8,31.05,30.79,30.98,69900.0
2012-12-07 10:10:00,30.97,31.02,30.86,30.88,38800.0,30.97,31.02,30.86,30.88,38800.0
2012-12-07 10:15:00,30.89,30.94,30.84,30.92,56300.0,30.89,30.94,30.84,30.92,56300.0
2012-12-07 10:20:00,30.9,30.97,30.83,30.85,39700.0,30.9,30.97,30.83,30.85,39700.0
2012-12-07 10:25:00,30.86,30.98,30.81,30.98,45500.0,30.86,30.98,30.81,30.98,45500.0
2012-12-07 10:30:00,30.96,31.0,30.92,30.95,26100.0,30.96,31.0,30.92,30.95,26100.0
2012-12-07 10:35:00,30.95,31.18,30.93,31.18,108000.0,30.95,31.18,30.93,31.18,108000.0
2012-12-07 10:40:00,31.16,31.36,31.14,31.25,239200.0,31.16,31.36,31.14,31.25,239200.0
2012-12-07 10:45:00,31.27,31.35,31.09,31.12,153000.0,31.27,31.35,31.09,31.12,153000.0
2012-12-07 10:50:00,31.11,31.22,31.11,31.12,137600.0,31.11,31.22,31.11,31.12,137600.0
2012-12-07 10:55:00,31.13,31.17,30.94,31.0,99900.0,31.13,31.17,30.94,31.0,99900.0
2012-12-07 11:00:00,31.0,31.11,30.9,31.07,65100.0,31.0,31.11,30.9,31.07,65100.0
2012-12-07 11:05:00,31.06,31.06,30.98,31.04,41200.0,31.06,31.06,30.98,31.04,41200.0
2012-12-07 11:10:00,31.02,31.1,31.0,31.03,56500.0,31.02,31.1,31.0,31.03,56500.0
2012-12-07 11:15:00,31.02,31.17,31.01,31.05,46100.0,31.02,31.17,31.01,31.05,46100.0
2012-12-07 11:20:00,31.06,31.13,31.01,31.01,26700.0,31.06,31.13,31.01,31.01,26700.0
2012-12-07 11:25:00,31.02,31.12,31.01,31.11,52500.0,31.02,31.12,31.01,31.11,52500.0
2012-12-07 11:30:00,31.11,31.16,31.07,31.07,32200.0,31.11,31.16,31.07,31.07,32200.0
2012-12-07 11:35:00,31.07,31.09,30.93,30.97,63300.0,31.07,31.09,30.93,30.97,63300.0
2012-12-07 11:40:00,30.98,31.02,30.96,31.0,37500.0,30.98,31.02,30.96,31.0,37500.0
2012-12-07 11:45:00,31.0,31.04,30.96,30.97,28100.0,31.0,31.04,30.96,30.97,28100.0
2012-12-07 11:50:00,30.98,31.03,30.96,30.98,29200.0,30.98,31.03,30.96,30.98,29200.0
2012-12-07 11:55:00,30.97,31.03,30.96,30.98,24100.0,30.97,31.03,30.96,30.98,24100.0
2012-12-07 12:00:00,31.0,31.0,30.94,30.99,24700.0,31.0,31.0,30.94,30.99,24700.0
2012-12-07 12:05:00,30.99,31.01,30.95,30.99,19000.0,30.99,31.01,30.95,30.99,19000.0
2012-12-07 12:10:00,30.99,31.01,30.94,30.95,22000.0,30.99,31.01,30.94,30.95,22000.0
2012-12-07 12:15:00,30.96,30.99,30.94,30.95,30900.0,30.96,30.99,30.94,30.95,30900.0
2012-12-07 12:20:00,30.96,30.99,30.83,30.87,82600.0,30.96,30.99,30.83,30.87,82600.0
2012-12-07 12:25:00,30.87,30.87,30.61,30.66,105600.0,30.87,30.87,30.61,30.66,105600.0
2012-12-07 12:30:00,30.62,30.65,30.51,30.52,80700.0,30.62,30.65,30.51,30.52,80700.0
2012-12-07 12:35:00,30.51,30.52,30.25,30.29,177400.0,30.51,30.52,30.25,30.29,177400.0
2012-12-07 12:40:00,30.27,30.41,30.18,30.18,108400.0,30.27,30.41,30.18,30.18,108400.0
2012-12-07 12:45:00,30.19,30.36,30.14,30.35,105400.0,30.19,30.36,30.14,30.35,105400.0
2012-12-07 12:50:00,30.35,30.38,30.3,30.37,34600.0,30.35,30.38,30.3,30.37,34600.0
2012-12-07 12:55:00,30.36,30.36,30.18,30.22,60800.0,30.36,30.36,30.18,30.22,60800.0
2012-12-07 13:00:00,30.24,30.28,30.08,30.08,73100.0,30.24,30.28,30.08,30.08,73100.0
2012-12-07 13:05:00,30.1,30.13,30.01,30.04,69500.0,30.1,30.13,30.01,30.04,69500.0
2012-12-07 13:10:00,30.06,30.17,29.6,29.7,218900.0,30.06,30.17,29.6,29.7,218900.0
2012-12-07 13:15:00,29.67,29.83,29.64,29.78,160200.0,29.67,29.83,29.64,29.78,160200.0
2012-12-07 13:20:00,29.78,29.78,29.62,29.68,61700.0,29.78,29.78,29.62,29.68,61700.0
2012-12-07 13:25:00,29.68,29.69,29.29,29.38,200300.0,29.68,29.69,29.29,29.38,200300.0
2012-12-07 13:30:00,29.36,29.56,29.36,29.51,112900.0,29.36,29.56,29.36,29.51,112900.0
2012-12-07 13:35:00,29.5,29.58,29.38,29.55,88700.0,29.5,29.58,29.38,29.55,88700.0
2012-12-07 13:40:00,29.55,29.58,29.48,29.52,71900.0,29.55,29.58,29.48,29.52,71900.0
2012-12-07 13:45:00,29.52,29.57,29.48,29.5,79600.0,29.52,29.57,29.48,29.5,79600.0
2012-12-07 13:50:00,29.5,29.88,29.5,29.83,222400.0,29.5,29.88,29.5,29.83,222400.0
2012-12-07 13:55:00,29.83,29.89,29.83,29.86,91700.0,29.83,29.89,29.83,29.86,91700.0
2012-12-07 14:00:00,29.87,29.98,29.86,29.95,66300.0,29.87,29.98,29.86,29.95,66300.0
2012-12-07 14:05:00,29.93,30.11,29.91,30.09,58200.0,29.93,30.11,29.91,30.09,58200.0
2012-12-07 14:10:00,30.1,30.2,30.07,30.14,97300.0,30.1,30.2,30.07,30.14,97300.0
2012-12-07 14:15:00,30.12,30.16,30.03,30.09,79800.0,30.12,30.16,30.03,30.09,79800.0
2012-12-07 14:20:00,30.09,30.14,30.05,30.07,31200.0,30.09,30.14,30.05,30.07,31200.0
2012-12-07 14:25:00,30.08,30.1,30.02,30.06,31300.0,30.08,30.1,30.02,30.06,31300.0
2012-12-07 14:30:00,30.07,30.17,30.06,30.17,43300.0,30.07,30.17,30.06,30.17,43300.0
2012-12-07 14:35:00,30.15,30.2,30.08,30.08,44900.0,30.15,30.2,30.08,30.08,44900.0
2012-12-07 14:40:00,30.09,30.11,29.88,29.92,83800.0,30.09,30.11,29.88,29.92,83800.0
2012-12-07 14:45:00,29.92,29.92,29.71,29.71,76700.0,29.92,29.92,29.71,29.71,76700.0
2012-12-07 14:50:00,29.73,29.84,29.7,29.72,46800.0,29.73,29.84,29.7,29.72,46800.0
2012-12-07 14:55:00,29.73,29.8,29.67,29.75,54700.0,29.73,29.8,29.67,29.75,54700.0
2012-12-07 15:00:00,29.75,29.83,29.73,29.83,30900.0,29.75,29.83,29.73,29.83,30900.0
2012-12-07 15:05:00,29.82,29.87,29.78,29.85,50000.0,29.82,29.87,29.78,29.85,50000.0
2012-12-07 15:10:00,29.83,29.83,29.75,29.77,23400.0,29.83,29.83,29.75,29.77,23400.0
2012-12-07 15:15:00,29.76,29.76,29.61,29.67,54600.0,29.76,29.76,29.61,29.67,54600.0
2012-12-07 15:20:00,29.68,29.72,29.64,29.72,25900.0,29.68,29.72,29.64,29.72,25900.0
2012-12-07 15:25:00,29.71,29.72,29.66,29.69,39600.0,29.71,29.72,29.66,29.69,39600.0
2012-12-07 15:30:00,29.69,29.81,29.68,29.81,72200.0,29.69,29.81,29.68,29.81,72200.0
2012-12-07 15:35:00,29.81,29.85,29.8,29.85,40400.0,29.81,29.85,29.8,29.85,40400.0
2012-12-07 15:40:00,29.85,29.98,29.85,29.96,80100.0,29.85,29.98,29.85,29.96,80100.0
2012-12-07 15:45:00,29.96,29.96,29.89,29.9,54500.0,29.96,29.96,29.89,29.9,54500.0
2012-12-07 15:50:00,29.9,30.02,29.9,29.95,128500.0,29.9,30.02,29.9,29.95,128500.0
2012-12-07 15:55:00,29.96,29.97,29.88,29.89,147500.0,29.96,29.97,29.88,29.89,147500.0
2012-12-10 09:30:00,29.9,30.45,29.77,30.3,134000.0,29.9,30.45,29.77,30.3,134000.0
2012-12-10 09:35:00,30.32,30.45,30.14,30.19,92000.0,30.32,30.45,30.14,30.19,92000.0
2012-12-10 09:40:00,30.2,30.21,29.83,30.03,73800.0,30.2,30.21,29.83,30.03,73800.0
2012-12-10 09:45:00,30.04,30.27,30.01,30.23,51000.0,30.04,30.27,30.01,30.23,51000.0
2012-12-10 09:50:00,30.23,30.3,30.05,30.05,75500.0,30.23,30.3,30.05,30.05,75500.0
2012-12-10 09:55:00,30.05,30.06,29.94,30.05,35800.0,30.05,30.06,29.94,30.05,35800.0
2012-12-10 10:00:00,30.05,30.05,29.86,29.88,40000.0,30.05,30.05,29.86,29.88,40000.0
2012-12-10 10:05:00,29.87,29.97,29.86,29.86,35500.0,29.87,29.97,29.86,29.86,35500.0
2012-12-10 10:10:00,29.87,29.89,29.67,29.7,71400.0,29.87,29.89,29.67,29.7,71400.0
2012-12-10 10:15:00,29.71,29.85,29.69,29.83,34300.0,29.71,29.85,29.69,29.83,34300.0
2012-12-10 10:20:00,29.84,29.89,29.79,29.88,25600.0,29.84,29.89,29.79,29.88,25600.0
2012-12-10 10:25:00,29.87,29.88,29.74,29.74,26900.0,29.87,29.88,29.74,29.74,26900.0
2012-12-10 10:30:00,29.73,29.75,29.47,29.61,141800.0,29.73,29.75,29.47,29.61,141800.0
2012-12-10 10:35:00,29.62,29.67,29.37,29.48,123100.0,29.62,29.67,29.37,29.48,123100.0
2012-12-10 10:40:00,29.5,29.86,29.5,29.8,82100.0,29.5,29.86,29.5,29.8,82100.0
2012-12-10 10:45:00,29.79,29.79,29.64,29.7,30700.0,29.79,29.79,29.64,29.7,30700.0
2012-12-10 10:50:00,29.69,29.74,29.64,29.74,9700.0,29.69,29.74,29.64,29.74,9700.0
2012-12-10 10:55:00,29.71,29.79,29.71,29.72,35100.0,29.71,29.79,29.71,29.72,35100.0
2012-12-10 11:00:00,29.76,29.88,29.71,29.75,53300.0,29.76,29.88,29.71,29.75,53300.0
2012-12-10 11:05:00,29.77,29.81,29.76,29.78,20500.0,29.77,29.81,29.76,29.78,20500.0
2012-12-10 11:10:00,29.79,29.86,29.78,29.83,18900.0,29.79,29.86,29.78,29.83,18900.0
2012-12-10 11:15:00,29.82,29.83,29.72,29.75,25100.0,29.82,29.83,29.72,29.75,25100.0
2012-12-10 11:20:00,29.76,29.85,29.76,29.8,29900.0,29.76,29.85,29.76,29.8,29900.0
2012-12-10 11:25:00,29.82,29.84,29.79,29.84,12300.0,29.82,29.84,29.79,29.84,12300.0
2012-12-10 11:30:00,29.84,29.93,29.83,29.86,47700.0,29.84,29.93,29.83,29.86,47700.0
2012-12-10 11:35:00,29.86,29.92,29.83,29.89,19400.0,29.86,29.92,29.83,29.89,19400.0
2012-12-10 11:40:00,29.88,29.88,29.82,29.85,18000.0,29.88,29.88,29.82,29.85,18000.0
2012-12-10 11:45:00,29.87,29.91,29.85,29.88,10800.0,29.87,29.91,29.85,29.88,10800.0
2012-12-10 11:50:00,29.87,29.87,29.76,29.78,28200.0,29.87,29.87,29.76,29.78,28200.0
2012-12-10 11:55:00,29.78,29.78,29.71,29.74,15100.0,29.78,29.78,29.71,29.74,15100.0
2012-12-10 12:00:00,29.73,29.8,29.73,29.76,13000.0,29.73,29.8,29.73,29.76,13000.0
2012-12-10 12:05:00,29.78,29.87,29.77,29.87,18300.0,29.78,29.87,29.77,29.87,18300.0
2012-12-10 12:10:00,29.86,29.89,29.83,29.89,17400.0,29.86,29.89,29.83,29.89,17400.0
2012-12-10 12:15:00,29.9,29.9,29.84,29.86,16600.0,29.9,29.9,29.84,29.86,16600.0
2012-12-10 12:20:00,29.84,29.87,29.82,29.83,10500.0,29.84,29.87,29.82,29.83,10500.0
2012-12-10 12:25:00,29.83,29.83,29.77,29.78,19400.0,29.83,29.83,29.77,29.78,19400.0
2012-12-10 12:30:00,29.79,29.79,29.76,29.78,11500.0,29.79,29.79,29.76,29.78,11500.0
2012-12-10 12:35:00,29.76,29.78,29.7,29.7,12500.0,29.76,29.78,29.7,29.7,12500.0
2012-12-10 12:40:00,29.71,29.71,29.6,29.6,27400.0,29.71,29.71,29.6,29.6,27400.0
2012-12-10 12:45:00,29.62,29.68,29.6,29.68,18500.0,29.62,29.68,29.6,29.68,18500.0
2012-12-10 12:50:00,29.68,29.73,29.67,29.71,10300.0,29.68,29.73,29.67,29.71,10300.0
2012-12-10 12:55:00,29.71,29.76,29.7,29.73,17100.0,29.71,29.76,29.7,29.73,17100.0
2012-12-10 13:00:00,29.74,29.76,29.73,29.74,24800.0,29.74,29.76,29.73,29.74,24800.0
2012-12-10 13:05:00,29.75,29.75,29.71,29.72,11700.0,29.75,29.75,29.71,29.72,11700.0
2012-12-10 13:10:00,29.71,29.73,29.7,29.72,9500.0,29.71,29.73,29.7,29.72,9500.0
2012-12-10 13:15:00,29.73,29.79,29.71,29.79,18200.0,29.73,29.79,29.71,29.79,18200.0
2012-12-10 13:20:00,29.8,29.82,29.75,29.75,30500.0,29.8,29.82,29.75,29.75,30500.0
2012-12-10 13:25:00,29.77,29.79,29.7,29.7,14200.0,29.77,29.79,29.7,29.7,14200.0
2012-12-10 13:30:00,29.72,29.75,29.72,29.72,6400.0,29.72,29.75,29.72,29.72,6400.0
2012-12-10 13:35:00,29.72,29.76,29.72,29.76,10200.0,29.72,29.76,29.72,29.76,10200.0
2012-12-10 13:40:00,29.76,29.78,29.75,29.77,11700.0,29.76,29.78,29.75,29.77,11700.0
2012-12-10 13:45:00,29.77,29.81,29.76,29.81,15700.0,29.77,29.81,29.76,29.81,15700.0
2012-12-10 13:50:00,29.81,29.89,29.81,29.89,16300.0,29.81,29.89,29.81,29.89,16300.0
2012-12-10 13:55:00,29.89,29.93,29.88,29.93,26400.0,29.89,29.93,29.88,29.93,26400.0
2012-12-10 14:00:00,29.93,30.0,29.92,29.98,42500.0,29.93,30.0,29.92,29.98,42500.0
2012-12-10 14:05:00,29.99,30.0,29.97,29.99,21000.0,29.99,30.0,29.97,29.99,21000.0
2012-12-10 14:10:00,30.0,30.15,29.99,30.15,108100.0,30.0,30.15,29.99,30.15,108100.0
2012-12-10 14:15:00,30.15,30.15,30.07,30.13,62100.0,30.15,30.15,30.07,30.13,62100.0
2012-12-10 14:20:00,30.15,30.23,30.13,30.22,48100.0,30.15,30.23,30.13,30.22,48100.0
2012-12-10 14:25:00,30.21,30.24,30.2,30.22,30700.0,30.21,30.24,30.2,30.22,30700.0
2012-12-10 14:30:00,30.22,30.22,30.04,30.11,56600.0,30.22,30.22,30.04,30.11,56600.0
2012-12-10 14:35:00,30.12,30.2,30.1,30.14,33000.0,30.12,30.2,30.1,30.14,33000.0
2012-12-10 14:40:00,30.12,30.12,30.05,30.09,18100.0,30.12,30.12,30.05,30.09,18100.0
2012-12-10 14:45:00,30.1,30.11,30.0,30.04,31500.0,30.1,30.11,30.0,30.04,31500.0
2012-12-10 14:50:00,30.05,30.08,30.03,30.06,26400.0,30.05,30.08,30.03,30.06,26400.0
2012-12-10 14:55:00,30.07,30.07,30.04,30.05,22300.0,30.07,30.07,30.04,30.05,22300.0
2012-12-10 15:00:00,30.06,30.08,30.04,30.08,19300.0,30.06,30.08,30.04,30.08,19300.0
2012-12-10 15:05:00,30.08,30.1,30.05,30.1,29300.0,30.08,30.1,30.05,30.1,29300.0
2012-12-10 15:10:00,30.1,30.18,30.07,30.15,41300.0,30.1,30.18,30.07,30.15,41300.0
2012-12-10 15:15:00,30.14,30.19,30.14,30.16,23400.0,30.14,30.19,30.14,30.16,23400.0
2012-12-10 15:20:00,30.17,30.17,30.14,30.14,30800.0,30.17,30.17,30.14,30.14,30800.0
2012-12-10 15:25:00,30.13,30.17,30.11,30.13,40500.0,30.13,30.17,30.11,30.13,40500.0
2012-12-10 15:30:00,30.15,30.19,30.12,30.18,52900.0,30.15,30.19,30.12,30.18,52900.0
2012-12-10 15:35:00,30.18,30.19,30.14,30.19,36000.0,30.18,30.19,30.14,30.19,36000.0
2012-12-10 15:40:00,30.19,30.19,30.15,30.16,25800.0,30.19,30.19,30.15,30.16,25800.0
2012-12-10 15:45:00,30.16,30.18,30.11,30.11,59000.0,30.16,30.18,30.11,30.11,59000.0
2012-12-10 15:50:00,30.11,30.11,30.04,30.04,60500.0,30.11,30.11,30.04,30.04,60500.0
2012-12-10 15:55:00,30.03,30.08,30.01,30.06,140500.0,30.03,30.08,30.01,30.06,140500.0
2012-12-11 09:30:00,30.37,30.65,30.34,30.6,112100.0,30.37,30.65,30.34,30.6,112100.0
2012-12-11 09:35:00,30.59,30.65,30.23,30.31,74600.0,30.59,30.65,30.23,30.31,74600.0
2012-12-11 09:40:00,30.33,30.43,30.2,30.37,41000.0,30.33,30.43,30.2,30.37,41000.0
2012-12-11 09:45:00,30.36,30.56,30.36,30.45,47000.0,30.36,30.56,30.36,30.45,47000.0
2012-12-11 09:50:00,30.46,30.68,30.42,30.67,90400.0,30.46,30.68,30.42,30.67,90400.0
2012-12-11 09:55:00,30.67,30.7,30.58,30.61,84800.0,30.67,30.7,30.58,30.61,84800.0
2012-12-11 10:00:00,30.62,30.85,30.61,30.78,125000.0,30.62,30.85,30.61,30.78,125000.0
2012-12-11 10:05:00,30.73,30.85,30.73,30.82,37100.0,30.73,30.85,30.73,30.82,37100.0
2012-12-11 10:10:00,30.81,30.88,30.67,30.67,44900.0,30.81,30.88,30.67,30.67,44900.0
2012-12-11 10:15:00,30.69,30.85,30.69,30.84,44400.0,30.69,30.85,30.69,30.84,44400.0
2012-12-11 10:20:00,30.85,30.87,30.74,30.78,70300.0,30.85,30.87,30.74,30.78,70300.0
2012-12-11 10:25:00,30.79,30.79,30.71,30.71,41100.0,30.79,30.79,30.71,30.71,41100.0
2012-12-11 10:30:00,30.74,30.78,30.68,30.73,33200.0,30.74,30.78,30.68,30.73,33200.0
2012-12-11 10:35:00,30.72,30.75,30.7,30.74,44900.0,30.72,30.75,30.7,30.74,44900.0
2012-12-11 10:40:00,30.75,30.78,30.73,30.77,28600.0,30.75,30.78,30.73,30.77,28600.0
2012-12-11 10:45:00,30.78,30.81,30.76,30.81,51900.0,30.78,30.81,30.76,30.81,51900.0
2012-12-11 10:50:00,30.8,30.8,30.67,30.67,46800.0,30.8,30.8,30.67,30.67,46800.0
2012-12-11 10:55:00,30.67,30.77,30.66,30.75,39100.0,30.67,30.77,30.66,30.75,39100.0
2012-12-11 11:00:00,30.74,30.78,30.7,30.75,19500.0,30.74,30.78,30.7,30.75,19500.0
2012-12-11 11:05:00,30.75,30.81,30.73,30.8,25800.0,30.75,30.81,30.73,30.8,25800.0
2012-12-11 11:10:00,30.79,30.85,30.77,30.84,23100.0,30.79,30.85,30.77,30.84,23100.0
2012-12-11 11:15:00,30.81,30.94,30.81,30.92,59400.0,30.81,30.94,30.81,30.92,59400.0
2012-12-11 11:20:00,30.91,31.0,30.9,30.91,50700.0,30.91,31.0,30.9,30.91,50700.0
2012-12-11 11:25:00,30.93,30.94,30.88,30.9,22000.0,30.93,30.94,30.88,30.9,22000.0
2012-12-11 11:30:00,30.91,30.92,30.81,30.85,35400.0,30.91,30.92,30.81,30.85,35400.0
2012-12-11 11:35:00,30.86,30.87,30.73,30.79,26400.0,30.86,30.87,30.73,30.79,26400.0
2012-12-11 11:40:00,30.79,30.85,30.79,30.83,34900.0,30.79,30.85,30.79,30.83,34900.0
2012-12-11 11:45:00,30.84,30.86,30.8,30.81,31200.0,30.84,30.86,30.8,30.81,31200.0
2012-12-11 11:50:00,30.8,30.9,30.79,30.9,130800.0,30.8,30.9,30.79,30.9,130800.0
2012-12-11 11:55:00,30.9,30.96,30.89,30.95,16200.0,30.9,30.96,30.89,30.95,16200.0
2012-12-11 12:00:00,30.94,30.94,30.84,30.87,18500.0,30.94,30.94,30.84,30.87,18500.0
2012-12-11 12:05:00,30.86,30.94,30.86,30.92,25300.0,30.86,30.94,30.86,30.92,25300.0
2012-12-11 12:10:00,30.93,31.04,30.93,31.01,76800.0,30.93,31.04,30.93,31.01,76800.0
2012-12-11 12:15:00,31.01,31.02,30.89,30.93,57300.0,31.01,31.02,30.89,30.93,57300.0
2012-12-11 12:20:00,30.91,30.95,30.79,30.83,39000.0,30.91,30.95,30.79,30.83,39000.0
2012-12-11 12:25:00,30.81,30.84,30.77,30.82,22800.0,30.81,30.84,30.77,30.82,22800.0
2012-12-11 12:30:00,30.82,30.84,30.78,30.8,16700.0,30.82,30.84,30.78,30.8,16700.0
2012-12-11 12:35:00,30.81,30.84,30.76,30.83,9500.0,30.81,30.84,30.76,30.83,9500.0
2012-12-11 12:40:00,30.81,30.97,30.81,30.93,26300.0,30.81,30.97,30.81,30.93,26300.0
2012-12-11 12:45:00,30.94,30.95,30.9,30.92,12300.0,30.94,30.95,30.9,30.92,12300.0
2012-12-11 12:50:00,30.92,30.96,30.9,30.91,15800.0,30.92,30.96,30.9,30.91,15800.0
2012-12-11 12:55:00,30.9,30.96,30.9,30.94,10300.0,30.9,30.96,30.9,30.94,10300.0
2012-12-11 13:00:00,30.94,30.96,30.9,30.91,18200.0,30.94,30.96,30.9,30.91,18200.0
2012-12-11 13:05:00,30.91,30.91,30.81,30.83,56400.0,30.91,30.91,30.81,30.83,56400.0
2012-12-11 13:10:00,30.83,30.88,30.81,30.87,11800.0,30.83,30.88,30.81,30.87,11800.0
2012-12-11 13:15:00,30.87,30.88,30.83,30.84,6700.0,30.87,30.88,30.83,30.84,6700.0
2012-12-11 13:20:00,30.85,30.86,30.8,30.86,10600.0,30.85,30.86,30.8,30.86,10600.0
2012-12-11 13:25:00,30.86,30.87,30.81,30.83,12600.0,30.86,30.87,30.81,30.83,12600.0
2012-12-11 13:30:00,30.84,30.87,30.81,30.86,10700.0,30.84,30.87,30.81,30.86,10700.0
2012-12-11 13:35:00,30.86,30.9,30.84,30.87,24700.0,30.86,30.9,30.84,30.87,24700.0
2012-12-11 13:40:00,30.86,30.88,30.84,30.86,10300.0,30.86,30.88,30.84,30.86,10300.0
2012-12-11 13:45:00,30.83,30.88,30.83,30.86,5300.0,30.83,30.88,30.83,30.86,5300.0
2012-12-11 13:50:00,30.86,30.88,30.84,30.86,5800.0,30.86,30.88,30.84,30.86,5800.0
2012-12-11 13:55:00,30.84,30.94,30.84,30.9,28600.0,30.84,30.94,30.84,30.9,28600.0
2012-12-11 14:00:00,30.9,30.99,30.9,30.98,35700.0,30.9,30.99,30.9,30.98,35700.0
2012-12-11 14:05:00,30.97,31.02,30.93,31.0,33600.0,30.97,31.02,30.93,31.0,33600.0
2012-12-11 14:10:00,31.0,31.0,30.85,30.97,56400.0,31.0,31.0,30.85,30.97,56400.0
2012-12-11 14:15:00,30.97,31.06,30.93,31.06,32100.0,30.97,31.06,30.93,31.06,32100.0
2012-12-11 14:20:00,31.06,31.27,31.03,31.18,119800.0,31.06,31.27,31.03,31.18,119800.0
2012-12-11 14:25:00,31.18,31.23,31.15,31.2,19300.0,31.18,31.23,31.15,31.2,19300.0
2012-12-11 14:30:00,31.19,31.23,31.05,31.11,32000.0,31.19,31.23,31.05,31.11,32000.0
2012-12-11 14:35:00,31.1,31.11,31.02,31.05,28400.0,31.1,31.11,31.02,31.05,28400.0
2012-12-11 14:40:00,31.06,31.18,31.05,31.13,28200.0,31.06,31.18,31.05,31.13,28200.0
2012-12-11 14:45:00,31.17,31.17,31.07,31.1,23700.0,31.17,31.17,31.07,31.1,23700.0
2012-12-11 14:50:00,31.11,31.19,31.09,31.13,20400.0,31.11,31.19,31.09,31.13,20400.0
2012-12-11 14:55:00,31.12,31.12,31.05,31.07,28400.0,31.12,31.12,31.05,31.07,28400.0
2012-12-11 15:00:00,31.07,31.1,31.05,31.05,45700.0,31.07,31.1,31.05,31.05,45700.0
2012-12-11 15:05:00,31.06,31.06,30.82,31.0,113900.0,31.06,31.06,30.82,31.0,113900.0
2012-12-11 15:10:00,30.98,31.04,30.97,31.04,36700.0,30.98,31.04,30.97,31.04,36700.0
2012-12-11 15:15:00,31.02,31.05,30.95,30.96,29200.0,31.02,31.05,30.95,30.96,29200.0
2012-12-11 15:20:00,30.98,31.01,30.95,31.01,25400.0,30.98,31.01,30.95,31.01,25400.0
2012-12-11 15:25:00,31.01,31.04,30.97,31.03,36000.0,31.01,31.04,30.97,31.03,36000.0
2012-12-11 15:30:00,31.02,31.03,30.97,31.0,66100.0,31.02,31.03,30.97,31.0,66100.0
2012-12-11 15:35:00,30.98,31.02,30.96,31.02,37100.0,30.98,31.02,30.96,31.02,37100.0
2012-12-11 15:40:00,31.02,31.1,31.01,31.04,57500.0,31.02,31.1,31.01,31.04,57500.0
2012-12-11 15:45:00,31.04,31.06,31.0,31.06,49400.0,31.04,31.06,31.0,31.06,49400.0
2012-12-11 15:50:00,31.06,31.09,31.02,31.08,73800.0,31.06,31.09,31.02,31.08,73800.0
2012-12-11 15:55:00,31.08,31.09,31.02,31.07,130600.0,31.08,31.09,31.02,31.07,130600.0
2012-12-12 09:30:00,31.39,31.87,31.39,31.84,248900.0,31.39,31.87,31.39,31.84,248900.0
2012-12-12 09:35:00,31.84,32.44,31.82,32.2,454800.0,31.84,32.44,31.82,32.2,454800.0
2012-12-12 09:40:00,32.22,32.5,32.14,32.47,234800.0,32.22,32.5,32.14,32.47,234800.0
2012-12-12 09:45:00,32.43,32.59,32.15,32.38,247600.0,32.43,32.59,32.15,32.38,247600.0
2012-12-12 09:50:00,32.4,32.45,32.05,32.07,143800.0,32.4,32.45,32.05,32.07,143800.0
2012-12-12 09:55:00,32.07,32.13,31.93,32.0,217000.0,32.07,32.13,31.93,32.0,217000.0
2012-12-12 10:00:00,32.0,32.19,31.96,32.08,157500.0,32.0,32.19,31.96,32.08,157500.0
2012-12-12 10:05:00,32.11,32.19,31.92,32.02,121000.0,32.11,32.19,31.92,32.02,121000.0
2012-12-12 10:10:00,32.02,32.18,32.0,32.14,66400.0,32.02,32.18,32.0,32.14,66400.0
2012-12-12 10:15:00,32.14,32.35,32.04,32.35,99600.0,32.14,32.35,32.04,32.35,99600.0
2012-12-12 10:20:00,32.35,32.59,32.33,32.43,212900.0,32.35,32.59,32.33,32.43,212900.0
2012-12-12 10:25:00,32.44,32.48,32.31,32.35,137200.0,32.44,32.48,32.31,32.35,137200.0
2012-12-12 10:30:00,32.36,32.37,32.23,32.26,72300.0,32.36,32.37,32.23,32.26,72300.0
2012-12-12 10:35:00,32.27,32.45,32.21,32.35,74700.0,32.27,32.45,32.21,32.35,74700.0
2012-12-12 10:40:00,32.34,32.36,32.2,32.28,63900.0,32.34,32.36,32.2,32.28,63900.0
2012-12-12 10:45:00,32.26,32.33,32.1,32.2,76100.0,32.26,32.33,32.1,32.2,76100.0
2012-12-12 10:50:00,32.2,32.29,32.2,32.26,47600.0,32.2,32.29,32.2,32.26,47600.0
2012-12-12 10:55:00,32.26,32.37,32.23,32.32,61000.0,32.26,32.37,32.23,32.32,61000.0
2012-12-12 11:00:00,32.32,32.35,32.23,32.33,53600.0,32.32,32.35,32.23,32.33,53600.0
2012-12-12 11:05:00,32.32,32.44,32.32,32.38,51200.0,32.32,32.44,32.32,32.38,51200.0
2012-12-12 11:10:00,32.4,32.4,32.31,32.32,30400.0,32.4,32.4,32.31,32.32,30400.0
2012-12-12 11:15:00,32.31,32.49,32.28,32.49,38700.0,32.31,32.49,32.28,32.49,38700.0
2012-12-12 11:20:00,32.49,32.52,32.32,32.35,60000.0,32.49,32.52,32.32,32.35,60000.0
2012-12-12 11:25:00,32.37,32.39,32.29,32.32,33800.0,32.37,32.39,32.29,32.32,33800.0
2012-12-12 11:30:00,32.31,32.32,32.2,32.24,79300.0,32.31,32.32,32.2,32.24,79300.0
2012-12-12 11:35:00,32.24,32.32,32.23,32.29,36300.0,32.24,32.32,32.23,32.29,36300.0
2012-12-12 11:40:00,32.29,32.4,32.27,32.36,67300.0,32.29,32.4,32.27,32.36,67300.0
2012-12-12 11:45:00,32.37,32.44,32.35,32.36,35500.0,32.37,32.44,32.35,32.36,35500.0
2012-12-12 11:50:00,32.36,32.44,32.31,32.43,39100.0,32.36,32.44,32.31,32.43,39100.0
2012-12-12 11:55:00,32.43,32.51,32.41,32.43,51600.0,32.43,32.51,32.41,32.43,51600.0
2012-12-12 12:00:00,32.42,32.49,32.42,32.47,44400.0,32.42,32.49,32.42,32.47,44400.0
2012-12-12 12:05:00,32.47,32.49,32.43,32.43,29200.0,32.47,32.49,32.43,32.43,29200.0
2012-12-12 12:10:00,32.42,32.48,32.38,32.44,45600.0,32.42,32.48,32.38,32.44,45600.0
2012-12-12 12:15:00,32.45,32.48,32.42,32.43,22600.0,32.45,32.48,32.42,32.43,22600.0
2012-12-12 12:20:00,32.43,32.45,32.43,32.45,20300.0,32.43,32.45,32.43,32.45,20300.0
2012-12-12 12:25:00,32.45,32.5,32.39,32.42,58900.0,32.45,32.5,32.39,32.42,58900.0
2012-12-12 12:30:00,32.44,32.54,32.33,32.44,99900.0,32.44,32.54,32.33,32.44,99900.0
2012-12-12 12:35:00,32.45,32.72,32.44,32.64,92000.0,32.45,32.72,32.44,32.64,92000.0
2012-12-12 12:40:00,32.69,32.72,32.6,32.72,66600.0,32.69,32.72,32.6,32.72,66600.0
2012-12-12 12:45:00,32.72,32.9,32.69,32.76,109200.0,32.72,32.9,32.69,32.76,109200.0
2012-12-12 12:50:00,32.8,32.85,32.78,32.85,48900.0,32.8,32.85,32.78,32.85,48900.0
2012-12-12 12:55:00,32.86,32.9,32.81,32.84,60200.0,32.86,32.9,32.81,32.84,60200.0
2012-12-12 13:00:00,32.85,32.89,32.79,32.85,50200.0,32.85,32.89,32.79,32.85,50200.0
2012-12-12 13:05:00,32.85,32.87,32.8,32.83,47500.0,32.85,32.87,32.8,32.83,47500.0
2012-12-12 13:10:00,32.84,32.89,32.83,32.87,37100.0,32.84,32.89,32.83,32.87,37100.0
2012-12-12 13:15:00,32.85,32.9,32.84,32.85,29500.0,32.85,32.9,32.84,32.85,29500.0
2012-12-12 13:20:00,32.86,32.98,32.85,32.96,78700.0,32.86,32.98,32.85,32.96,78700.0
2012-12-12 13:25:00,32.97,32.99,32.9,32.93,89200.0,32.97,32.99,32.9,32.93,89200.0
2012-12-12 13:30:00,32.92,33.04,32.9,33.0,105300.0,32.92,33.04,32.9,33.0,105300.0
2012-12-12 13:35:00,32.98,33.06,32.96,33.03,70300.0,32.98,33.06,32.96,33.03,70300.0
2012-12-12 13:40:00,33.04,33.15,33.03,33.13,72400.0,33.04,33.15,33.03,33.13,72400.0
2012-12-12 13:45:00,33.12,33.15,33.0,33.02,78500.0,33.12,33.15,33.0,33.02,78500.0
2012-12-12 13:50:00,33.02,33.02,32.81,32.85,96400.0,33.02,33.02,32.81,32.85,96400.0
2012-12-12 13:55:00,32.85,32.93,32.83,32.9,38000.0,32.85,32.93,32.83,32.9,38000.0
2012-12-12 14:00:00,32.9,32.93,32.86,32.87,27900.0,32.9,32.93,32.86,32.87,27900.0
2012-12-12 14:05:00,32.88,32.9,32.7,32.72,78000.0,32.88,32.9,32.7,32.72,78000.0
2012-12-12 14:10:00,32.72,32.76,32.55,32.55,74900.0,32.72,32.76,32.55,32.55,74900.0
2012-12-12 14:15:00,32.55,32.66,32.54,32.59,81800.0,32.55,32.66,32.54,32.59,81800.0
2012-12-12 14:20:00,32.58,32.6,32.42,32.45,161000.0,32.58,32.6,32.42,32.45,161000.0
2012-12-12 14:25:00,32.47,32.5,32.3,32.32,151100.0,32.47,32.5,32.3,32.32,151100.0
2012-12-12 14:30:00,32.32,32.34,32.2,32.31,196300.0,32.32,32.34,32.2,32.31,196300.0
2012-12-12 14:35:00,32.3,32.46,32.28,32.45,190800.0,32.3,32.46,32.28,32.45,190800.0
2012-12-12 14:40:00,32.45,32.46,32.16,32.23,101400.0,32.45,32.46,32.16,32.23,101400.0
2012-12-12 14:45:00,32.24,32.31,32.2,32.22,73100.0,32.24,32.31,32.2,32.22,73100.0
2012-12-12 14:50:00,32.2,32.32,32.17,32.28,88200.0,32.2,32.32,32.17,32.28,88200.0
2012-12-12 14:55:00,32.27,32.31,32.18,32.22,240100.0,32.27,32.31,32.18,32.22,240100.0
2012-12-12 15:00:00,32.22,32.29,32.16,32.22,44600.0,32.22,32.29,32.16,32.22,44600.0
2012-12-12 15:05:00,32.22,32.27,32.11,32.16,106400.0,32.22,32.27,32.11,32.16,106400.0
2012-12-12 15:10:00,32.17,32.29,32.1,32.25,89600.0,32.17,32.29,32.1,32.25,89600.0
2012-12-12 15:15:00,32.26,32.32,32.2,32.27,98500.0,32.26,32.32,32.2,32.27,98500.0
2012-12-12 15:20:00,32.27,32.3,32.05,32.11,86700.0,32.27,32.3,32.05,32.11,86700.0
2012-12-12 15:25:00,32.09,32.14,31.94,31.99,126400.0,32.09,32.14,31.94,31.99,126400.0
2012-12-12 15:30:00,31.99,32.02,31.94,31.95,78300.0,31.99,32.02,31.94,31.95,78300.0
2012-12-12 15:35:00,31.96,31.96,31.77,31.87,145100.0,31.96,31.96,31.77,31.87,145100.0
2012-12-12 15:40:00,31.87,31.92,31.78,31.82,91800.0,31.87,31.92,31.78,31.82,91800.0
2012-12-12 15:45:00,31.83,31.93,31.75,31.92,123500.0,31.83,31.93,31.75,31.92,123500.0
2012-12-12 15:50:00,31.93,31.98,31.87,31.98,117300.0,31.93,31.98,31.87,31.98,117300.0
2012-12-12 15:55:00,31.98,32.01,31.93,32.0,149300.0,31.98,32.01,31.93,32.0,149300.0
2012-12-13 09:30:00,32.4,32.5,32.25,32.43,370900.0,32.4,32.5,32.25,32.43,370900.0
2012-12-13 09:35:00,32.37,32.5,32.01,32.02,276000.0,32.37,32.5,32.01,32.02,276000.0
2012-12-13 09:40:00,32.03,32.06,31.64,31.64,236300.0,32.03,32.06,31.64,31.64,236300.0
2012-12-13 09:45:00,31.64,31.94,31.64,31.8,143900.0,31.64,31.94,31.64,31.8,143900.0
2012-12-13 09:50:00,31.8,32.03,31.75,31.95,97400.0,31.8,32.03,31.75,31.95,97400.0
2012-12-13 09:55:00,31.94,32.14,31.89,31.95,141700.0,31.94,32.14,31.89,31.95,141700.0
2012-12-13 10:00:00,31.97,32.04,31.95,31.97,70900.0,31.97,32.04,31.95,31.97,70900.0
2012-12-13 10:05:00,31.97,32.38,31.97,32.34,95300.0,31.97,32.38,31.97,32.34,95300.0
2012-12-13 10:10:00,32.35,32.45,32.21,32.38,145000.0,32.35,32.45,32.21,32.38,145000.0
2012-12-13 10:15:00,32.37,32.43,32.26,32.3,76800.0,32.37,32.43,32.26,32.3,76800.0
2012-12-13 10:20:00,32.3,32.3,32.12,32.19,89400.0,32.3,32.3,32.12,32.19,89400.0
2012-12-13 10:25:00,32.18,32.24,32.0,32.02,93300.0,32.18,32.24,32.0,32.02,93300.0
2012-12-13 10:30:00,32.02,32.1,31.88,31.92,77100.0,32.02,32.1,31.88,31.92,77100.0
2012-12-13 10:35:00,31.91,31.95,31.8,31.92,98900.0,31.91,31.95,31.8,31.92,98900.0
2012-12-13 10:40:00,31.91,32.02,31.9,32.0,59000.0,31.91,32.02,31.9,32.0,59000.0
2012-12-13 10:45:00,32.01,32.05,31.95,31.99,37700.0,32.01,32.05,31.95,31.99,37700.0
2012-12-13 10:50:00,32.0,32.02,31.71,31.8,127700.0,32.0,32.02,31.71,31.8,127700.0
2012-12-13 10:55:00,31.82,31.94,31.75,31.91,65400.0,31.82,31.94,31.75,31.91,65400.0
2012-12-13 11:00:00,31.94,31.97,31.85,31.95,32800.0,31.94,31.97,31.85,31.95,32800.0
2012-12-13 11:05:00,31.96,32.01,31.9,31.95,38700.0,31.96,32.01,31.9,31.95,38700.0
2012-12-13 11:10:00,31.96,32.02,31.82,31.89,79600.0,31.96,32.02,31.82,31.89,79600.0
2012-12-13 11:15:00,31.9,32.04,31.89,32.03,44100.0,31.9,32.04,31.89,32.03,44100.0
2012-12-13 11:20:00,32.03,32.03,31.95,31.99,36700.0,32.03,32.03,31.95,31.99,36700.0
2012-12-13 11:25:00,32.0,32.05,31.9,32.05,49400.0,32.0,32.05,31.9,32.05,49400.0
2012-12-13 11:30:00,32.05,32.08,31.93,32.06,50100.0,32.05,32.08,31.93,32.06,50100.0
2012-12-13 11:35:00,32.06,32.2,31.98,32.0,137500.0,32.06,32.2,31.98,32.0,137500.0
2012-12-13 11:40:00,31.99,32.0,31.92,31.94,40900.0,31.99,32.0,31.92,31.94,40900.0
2012-12-13 11:45:00,31.95,31.96,31.9,31.91,37300.0,31.95,31.96,31.9,31.91,37300.0
2012-12-13 11:50:00,31.92,31.98,31.85,31.98,217200.0,31.92,31.98,31.85,31.98,217200.0
2012-12-13 11:55:00,31.96,31.98,31.9,31.91,24500.0,31.96,31.98,31.9,31.91,24500.0
2012-12-13 12:00:00,31.91,31.96,31.88,31.88,25000.0,31.91,31.96,31.88,31.88,25000.0
2012-12-13 12:05:00,31.9,31.91,31.76,31.81,59500.0,31.9,31.91,31.76,31.81,59500.0
2012-12-13 12:10:00,31.83,31.87,31.71,31.76,44600.0,31.83,31.87,31.71,31.76,44600.0
2012-12-13 12:15:00,31.77,31.81,31.65,31.73,81600.0,31.77,31.81,31.65,31.73,81600.0
2012-12-13 12:20:00,31.73,31.84,31.73,31.83,27200.0,31.73,31.84,31.73,31.83,27200.0
2012-12-13 12:25:00,31.83,31.83,31.72,31.76,27900.0,31.83,31.83,31.72,31.76,27900.0
2012-12-13 12:30:00,31.76,31.85,31.74,31.82,14700.0,31.76,31.85,31.74,31.82,14700.0
2012-12-13 12:35:00,31.8,31.8,31.65,31.73,45200.0,31.8,31.8,31.65,31.73,45200.0
2012-12-13 12:40:00,31.73,31.73,31.51,31.52,85100.0,31.73,31.73,31.51,31.52,85100.0
2012-12-13 12:45:00,31.55,31.59,31.52,31.54,40600.0,31.55,31.59,31.52,31.54,40600.0
2012-12-13 12:50:00,31.54,31.66,31.52,31.6,37100.0,31.54,31.66,31.52,31.6,37100.0
2012-12-13 12:55:00,31.61,31.62,31.54,31.55,31500.0,31.61,31.62,31.54,31.55,31500.0
2012-12-13 13:00:00,31.56,31.56,31.51,31.51,39800.0,31.56,31.56,31.51,31.51,39800.0
2012-12-13 13:05:00,31.54,31.56,31.36,31.4,116000.0,31.54,31.56,31.36,31.4,116000.0
2012-12-13 13:10:00,31.41,31.43,31.31,31.36,73100.0,31.41,31.43,31.31,31.36,73100.0
2012-12-13 13:15:00,31.35,31.45,31.34,31.34,69000.0,31.35,31.45,31.34,31.34,69000.0
2012-12-13 13:20:00,31.36,31.43,31.34,31.43,24000.0,31.36,31.43,31.34,31.43,24000.0
2012-12-13 13:25:00,31.44,31.44,31.37,31.37,39400.0,31.44,31.44,31.37,31.37,39400.0
2012-12-13 13:30:00,31.37,31.42,31.36,31.4,34900.0,31.37,31.42,31.36,31.4,34900.0
2012-12-13 13:35:00,31.4,31.62,31.39,31.58,62500.0,31.4,31.62,31.39,31.58,62500.0
2012-12-13 13:40:00,31.58,31.65,31.55,31.6,42900.0,31.58,31.65,31.55,31.6,42900.0
2012-12-13 13:45:00,31.6,31.61,31.57,31.59,25300.0,31.6,31.61,31.57,31.59,25300.0
2012-12-13 13:50:00,31.58,31.58,31.49,31.55,32400.0,31.58,31.58,31.49,31.55,32400.0
2012-12-13 13:55:00,31.55,31.56,31.51,31.53,17700.0,31.55,31.56,31.51,31.53,17700.0
2012-12-13 14:00:00,31.56,31.71,31.54,31.69,64200.0,31.56,31.71,31.54,31.69,64200.0
2012-12-13 14:05:00,31.67,31.68,31.65,31.66,21000.0,31.67,31.68,31.65,31.66,21000.0
2012-12-13 14:10:00,31.66,31.66,31.51,31.52,26000.0,31.66,31.66,31.51,31.52,26000.0
2012-12-13 14:15:00,31.52,31.58,31.51,31.55,35600.0,31.52,31.58,31.51,31.55,35600.0
2012-12-13 14:20:00,31.55,31.58,31.47,31.57,59500.0,31.55,31.58,31.47,31.57,59500.0
2012-12-13 14:25:00,31.54,31.58,31.51,31.52,22300.0,31.54,31.58,31.51,31.52,22300.0
2012-12-13 14:30:00,31.53,31.6,31.51,31.59,54100.0,31.53,31.6,31.51,31.59,54100.0
2012-12-13 14:35:00,31.6,31.65,31.59,31.59,24500.0,31.6,31.65,31.59,31.59,24500.0
2012-12-13 14:40:00,31.57,31.6,31.55,31.55,9100.0,31.57,31.6,31.55,31.55,9100.0
2012-12-13 14:45:00,31.55,31.56,31.51,31.52,16700.0,31.55,31.56,31.51,31.52,16700.0
2012-12-13 14:50:00,31.53,31.57,31.51,31.55,15000.0,31.53,31.57,31.51,31.55,15000.0
2012-12-13 14:55:00,31.56,31.57,31.52,31.52,17900.0,31.56,31.57,31.52,31.52,17900.0
2012-12-13 15:00:00,31.53,31.55,31.46,31.47,21900.0,31.53,31.55,31.46,31.47,21900.0
2012-12-13 15:05:00,31.47,31.47,31.36,31.37,57400.0,31.47,31.47,31.36,31.37,57400.0
2012-12-13 15:10:00,31.38,31.43,31.36,31.41,37400.0,31.38,31.43,31.36,31.41,37400.0
2012-12-13 15:15:00,31.4,31.52,31.39,31.51,78200.0,31.4,31.52,31.39,31.51,78200.0
2012-12-13 15:20:00,31.51,31.51,31.47,31.47,38800.0,31.51,31.51,31.47,31.47,38800.0
2012-12-13 15:25:00,31.47,31.49,31.45,31.46,44100.0,31.47,31.49,31.45,31.46,44100.0
2012-12-13 15:30:00,31.46,31.64,31.44,31.61,86200.0,31.46,31.64,31.44,31.61,86200.0
2012-12-13 15:35:00,31.59,31.83,31.59,31.78,114100.0,31.59,31.83,31.59,31.78,114100.0
2012-12-13 15:40:00,31.78,31.84,31.76,31.77,63600.0,31.78,31.84,31.76,31.77,63600.0
2012-12-13 15:45:00,31.77,31.78,31.68,31.75,83900.0,31.77,31.78,31.68,31.75,83900.0
2012-12-13 15:50:00,31.74,31.83,31.73,31.82,105100.0,31.74,31.83,31.73,31.82,105100.0
2012-12-13 15:55:00,31.83,31.83,31.76,31.79,202200.0,31.83,31.83,31.76,31.79,202200.0
2012-12-14 09:30:00,32.09,32.75,32.02,32.75,434000.0,32.09,32.75,32.02,32.75,434000.0
2012-12-14 09:35:00,32.75,33.17,32.65,32.91,354700.0,32.75,33.17,32.65,32.91,354700.0
2012-12-14 09:40:00,32.92,33.14,32.88,32.99,183500.0,32.92,33.14,32.88,32.99,183500.0
2012-12-14 09:45:00,32.98,33.0,32.88,32.9,107700.0,32.98,33.0,32.88,32.9,107700.0
2012-12-14 09:50:00,32.92,32.94,32.71,32.74,95800.0,32.92,32.94,32.71,32.74,95800.0
2012-12-14 09:55:00,32.72,32.74,32.58,32.69,98700.0,32.72,32.74,32.58,32.69,98700.0
2012-12-14 10:00:00,32.66,32.72,32.57,32.66,69600.0,32.66,32.72,32.57,32.66,69600.0
2012-12-14 10:05:00,32.66,32.75,32.56,32.7,109600.0,32.66,32.75,32.56,32.7,109600.0
2012-12-14 10:10:00,32.68,32.89,32.62,32.8,84400.0,32.68,32.89,32.62,32.8,84400.0
2012-12-14 10:15:00,32.8,32.92,32.7,32.87,66500.0,32.8,32.92,32.7,32.87,66500.0
2012-12-14 10:20:00,32.89,32.98,32.75,32.96,97600.0,32.89,32.98,32.75,32.96,97600.0
2012-12-14 10:25:00,32.94,32.98,32.85,32.87,89000.0,32.94,32.98,32.85,32.87,89000.0
2012-12-14 10:30:00,32.9,32.95,32.8,32.82,61200.0,32.9,32.95,32.8,32.82,61200.0
2012-12-14 10:35:00,32.82,32.86,32.7,32.77,74900.0,32.82,32.86,32.7,32.77,74900.0
2012-12-14 10:40:00,32.77,32.91,32.66,32.91,58800.0,32.77,32.91,32.66,32.91,58800.0
2012-12-14 10:45:00,32.89,32.9,32.84,32.88,45100.0,32.89,32.9,32.84,32.88,45100.0
2012-12-14 10:50:00,32.89,32.92,32.77,32.92,65000.0,32.89,32.92,32.77,32.92,65000.0
2012-12-14 10:55:00,32.93,32.96,32.82,32.84,43500.0,32.93,32.96,32.82,32.84,43500.0
2012-12-14 11:00:00,32.83,32.84,32.74,32.78,39600.0,32.83,32.84,32.74,32.78,39600.0
2012-12-14 11:05:00,32.81,32.85,32.79,32.82,15800.0,32.81,32.85,32.79,32.82,15800.0
2012-12-14 11:10:00,32.83,32.85,32.76,32.8,20900.0,32.83,32.85,32.76,32.8,20900.0
2012-12-14 11:15:00,32.8,32.84,32.75,32.82,31000.0,32.8,32.84,32.75,32.82,31000.0
2012-12-14 11:20:00,32.83,32.89,32.8,32.87,72000.0,32.83,32.89,32.8,32.87,72000.0
2012-12-14 11:25:00,32.87,32.95,32.83,32.86,29300.0,32.87,32.95,32.83,32.86,29300.0
2012-12-14 11:30:00,32.85,32.86,32.72,32.77,24400.0,32.85,32.86,32.72,32.77,24400.0
2012-12-14 11:35:00,32.76,32.76,32.56,32.66,67800.0,32.76,32.76,32.56,32.66,67800.0
2012-12-14 11:40:00,32.64,32.66,32.56,32.6,40700.0,32.64,32.66,32.56,32.6,40700.0
2012-12-14 11:45:00,32.59,32.59,32.23,32.37,137800.0,32.59,32.59,32.23,32.37,137800.0
2012-12-14 11:50:00,32.35,32.4,32.23,32.24,84500.0,32.35,32.4,32.23,32.24,84500.0
2012-12-14 11:55:00,32.24,32.42,32.23,32.28,72200.0,32.24,32.42,32.23,32.28,72200.0
2012-12-14 12:00:00,32.28,32.39,32.26,32.39,29700.0,32.28,32.39,32.26,32.39,29700.0
2012-12-14 12:05:00,32.37,32.5,32.34,32.5,49300.0,32.37,32.5,32.34,32.5,49300.0
2012-12-14 12:10:00,32.48,32.5,32.41,32.41,35900.0,32.48,32.5,32.41,32.41,35900.0
2012-12-14 12:15:00,32.41,32.48,32.38,32.38,28800.0,32.41,32.48,32.38,32.38,28800.0
2012-12-14 12:20:00,32.39,32.42,32.38,32.4,40800.0,32.39,32.42,32.38,32.4,40800.0
2012-12-14 12:25:00,32.4,32.42,32.38,32.38,29300.0,32.4,32.42,32.38,32.38,29300.0
2012-12-14 12:30:00,32.38,32.43,32.38,32.39,45700.0,32.38,32.43,32.38,32.39,45700.0
2012-12-14 12:35:00,32.39,32.44,32.38,32.38,35300.0,32.39,32.44,32.38,32.38,35300.0
2012-12-14 12:40:00,32.38,32.5,32.38,32.45,74500.0,32.38,32.5,32.38,32.45,74500.0
2012-12-14 12:45:00,32.46,32.47,32.4,32.44,40000.0,32.46,32.47,32.4,32.44,40000.0
2012-12-14 12:50:00,32.42,32.44,32.38,32.38,31100.0,32.42,32.44,32.38,32.38,31100.0
2012-12-14 12:55:00,32.38,32.44,32.38,32.43,27400.0,32.38,32.44,32.38,32.43,27400.0
2012-12-14 13:00:00,32.42,32.48,32.41,32.47,53200.0,32.42,32.48,32.41,32.47,53200.0
2012-12-14 13:05:00,32.48,32.65,32.45,32.61,67900.0,32.48,32.65,32.45,32.61,67900.0
2012-12-14 13:10:00,32.59,32.6,32.5,32.53,22700.0,32.59,32.6,32.5,32.53,22700.0
2012-12-14 13:15:00,32.53,32.6,32.5,32.55,56300.0,32.53,32.6,32.5,32.55,56300.0
2012-12-14 13:20:00,32.52,32.52,32.45,32.49,13700.0,32.52,32.52,32.45,32.49,13700.0
2012-12-14 13:25:00,32.46,32.52,32.45,32.49,23900.0,32.46,32.52,32.45,32.49,23900.0
2012-12-14 13:30:00,32.49,32.56,32.47,32.56,20400.0,32.49,32.56,32.47,32.56,20400.0
2012-12-14 13:35:00,32.56,32.57,32.5,32.51,73200.0,32.56,32.57,32.5,32.51,73200.0
2012-12-14 13:40:00,32.51,32.56,32.5,32.51,12800.0,32.51,32.56,32.5,32.51,12800.0
2012-12-14 13:45:00,32.52,32.54,32.48,32.48,15100.0,32.52,32.54,32.48,32.48,15100.0
2012-12-14 13:50:00,32.48,32.51,32.27,32.35,80800.0,32.48,32.51,32.27,32.35,80800.0
2012-12-14 13:55:00,32.34,32.44,32.33,32.42,20800.0,32.34,32.44,32.33,32.42,20800.0
2012-12-14 14:00:00,32.42,32.43,32.34,32.35,19100.0,32.42,32.43,32.34,32.35,19100.0
2012-12-14 14:05:00,32.36,32.38,32.34,32.37,11900.0,32.36,32.38,32.34,32.37,11900.0
2012-12-14 14:10:00,32.36,32.36,32.26,32.32,48600.0,32.36,32.36,32.26,32.32,48600.0
2012-12-14 14:15:00,32.32,32.35,32.29,32.31,36300.0,32.32,32.35,32.29,32.31,36300.0
2012-12-14 14:20:00,32.31,32.31,32.26,32.27,8500.0,32.31,32.31,32.26,32.27,8500.0
2012-12-14 14:25:00,32.27,32.33,32.27,32.3,54800.0,32.27,32.33,32.27,32.3,54800.0
2012-12-14 14:30:00,32.31,33.15,32.3,32.33,57500.0,32.31,33.15,32.3,32.33,57500.0
2012-12-14 14:35:00,32.32,32.33,32.25,32.29,42500.0,32.32,32.33,32.25,32.29,42500.0
2012-12-14 14:40:00,32.29,32.34,32.15,32.32,44700.0,32.29,32.34,32.15,32.32,44700.0
2012-12-14 14:45:00,32.3,32.36,32.25,32.36,19300.0,32.3,32.36,32.25,32.36,19300.0
2012-12-14 14:50:00,32.37,32.43,32.37,32.37,40000.0,32.37,32.43,32.37,32.37,40000.0
2012-12-14 14:55:00,32.37,32.38,32.26,32.29,22600.0,32.37,32.38,32.26,32.29,22600.0
2012-12-14 15:00:00,32.3,32.4,32.3,32.38,11900.0,32.3,32.4,32.3,32.38,11900.0
2012-12-14 15:05:00,32.4,32.42,32.28,32.3,35200.0,32.4,32.42,32.28,32.3,35200.0
2012-12-14 15:10:00,32.3,32.39,32.23,32.35,37300.0,32.3,32.39,32.23,32.35,37300.0
2012-12-14 15:15:00,32.37,32.45,32.37,32.4,43600.0,32.37,32.45,32.37,32.4,43600.0
2012-12-14 15:20:00,32.4,32.57,32.4,32.56,115600.0,32.4,32.57,32.4,32.56,115600.0
2012-12-14 15:25:00,32.55,32.58,32.45,32.49,48000.0,32.55,32.58,32.45,32.49,48000.0
2012-12-14 15:30:00,32.49,32.54,32.49,32.52,41100.0,32.49,32.54,32.49,32.52,41100.0
2012-12-14 15:35:00,32.51,32.62,32.51,32.61,111200.0,32.51,32.62,32.51,32.61,111200.0
2012-12-14 15:40:00,32.6,32.63,32.57,32.59,55600.0,32.6,32.63,32.57,32.59,55600.0
2012-12-14 15:45:00,32.59,32.67,32.59,32.6,85700.0,32.59,32.67,32.59,32.6,85700.0
2012-12-14 15:50:00,32.61,32.65,32.56,32.58,128000.0,32.61,32.65,32.56,32.58,128000.0
2012-12-14 15:55:00,32.58,32.62,32.49,32.54,260300.0,32.58,32.62,32.49,32.54,260300.0
2012-12-17 09:30:00,32.57,32.71,32.12,32.4,117800.0,32.57,32.71,32.12,32.4,117800.0
2012-12-17 09:35:00,32.41,32.56,32.24,32.27,90400.0,32.41,32.56,32.24,32.27,90400.0
2012-12-17 09:40:00,32.24,32.44,32.22,32.43,46400.0,32.24,32.44,32.22,32.43,46400.0
2012-12-17 09:45:00,32.44,32.52,32.37,32.45,47400.0,32.44,32.52,32.37,32.45,47400.0
2012-12-17 09:50:00,32.42,32.49,32.32,32.36,42100.0,32.42,32.49,32.32,32.36,42100.0
2012-12-17 09:55:00,32.36,32.36,32.1,32.1,87900.0,32.36,32.36,32.1,32.1,87900.0
2012-12-17 10:00:00,32.11,32.15,31.87,31.94,114400.0,32.11,32.15,31.87,31.94,114400.0
2012-12-17 10:05:00,31.93,32.04,31.9,31.9,63000.0,31.93,32.04,31.9,31.9,63000.0
2012-12-17 10:10:00,31.95,32.02,31.92,31.96,53500.0,31.95,32.02,31.92,31.96,53500.0
2012-12-17 10:15:00,31.95,31.96,31.68,31.72,108000.0,31.95,31.96,31.68,31.72,108000.0
2012-12-17 10:20:00,31.72,31.73,31.48,31.62,115100.0,31.72,31.73,31.48,31.62,115100.0
2012-12-17 10:25:00,31.6,31.68,31.44,31.45,72400.0,31.6,31.68,31.44,31.45,72400.0
2012-12-17 10:30:00,31.44,31.59,31.4,31.56,82900.0,31.44,31.59,31.4,31.56,82900.0
2012-12-17 10:35:00,31.57,31.6,31.53,31.55,39100.0,31.57,31.6,31.53,31.55,39100.0
2012-12-17 10:40:00,31.56,31.61,31.49,31.54,37000.0,31.56,31.61,31.49,31.54,37000.0
2012-12-17 10:45:00,31.55,31.58,31.54,31.56,23900.0,31.55,31.58,31.54,31.56,23900.0
2012-12-17 10:50:00,31.56,31.74,31.55,31.58,61600.0,31.56,31.74,31.55,31.58,61600.0
2012-12-17 10:55:00,31.58,31.64,31.55,31.58,30200.0,31.58,31.64,31.55,31.58,30200.0
2012-12-17 11:00:00,31.57,31.64,31.55,31.64,31600.0,31.57,31.64,31.55,31.64,31600.0
2012-12-17 11:05:00,31.65,31.78,31.64,31.73,44800.0,31.65,31.78,31.64,31.73,44800.0
2012-12-17 11:10:00,31.75,31.88,31.73,31.86,48400.0,31.75,31.88,31.73,31.86,48400.0
2012-12-17 11:15:00,31.86,31.9,31.82,31.89,21800.0,31.86,31.9,31.82,31.89,21800.0
2012-12-17 11:20:00,31.88,31.91,31.7,31.78,34600.0,31.88,31.91,31.7,31.78,34600.0
2012-12-17 11:25:00,31.77,31.8,31.7,31.77,33400.0,31.77,31.8,31.7,31.77,33400.0
2012-12-17 11:30:00,31.73,31.91,31.73,31.82,25400.0,31.73,31.91,31.73,31.82,25400.0
2012-12-17 11:35:00,31.82,31.94,31.7,31.76,48200.0,31.82,31.94,31.7,31.76,48200.0
2012-12-17 11:40:00,31.78,31.87,31.72,31.77,14600.0,31.78,31.87,31.72,31.77,14600.0
2012-12-17 11:45:00,31.76,31.77,31.73,31.75,13700.0,31.76,31.77,31.73,31.75,13700.0
2012-12-17 11:50:00,31.75,31.81,31.74,31.76,14000.0,31.75,31.81,31.74,31.76,14000.0
2012-12-17 11:55:00,31.77,31.79,31.73,31.78,18000.0,31.77,31.79,31.73,31.78,18000.0
2012-12-17 12:00:00,31.78,31.78,31.65,31.77,44400.0,31.78,31.78,31.65,31.77,44400.0
2012-12-17 12:05:00,31.75,31.88,31.75,31.82,10700.0,31.75,31.88,31.75,31.82,10700.0
2012-12-17 12:10:00,31.83,31.83,31.75,31.77,11300.0,31.83,31.83,31.75,31.77,11300.0
2012-12-17 12:15:00,31.77,31.8,31.75,31.77,15000.0,31.77,31.8,31.75,31.77,15000.0
2012-12-17 12:20:00,31.77,31.85,31.76,31.83,17400.0,31.77,31.85,31.76,31.83,17400.0
2012-12-17 12:25:00,31.84,31.87,31.79,31.79,18900.0,31.84,31.87,31.79,31.79,18900.0
2012-12-17 12:30:00,31.8,31.9,31.78,31.89,26200.0,31.8,31.9,31.78,31.89,26200.0
2012-12-17 12:35:00,31.87,31.87,31.84,31.84,16800.0,31.87,31.87,31.84,31.84,16800.0
2012-12-17 12:40:00,31.82,31.88,31.82,31.85,17100.0,31.82,31.88,31.82,31.85,17100.0
2012-12-17 12:45:00,31.84,31.88,31.82,31.84,21000.0,31.84,31.88,31.82,31.84,21000.0
2012-12-17 12:50:00,31.86,31.86,31.79,31.81,12400.0,31.86,31.86,31.79,31.81,12400.0
2012-12-17 12:55:00,31.8,31.8,31.7,31.73,12900.0,31.8,31.8,31.7,31.73,12900.0
2012-12-17 13:00:00,31.73,31.8,31.73,31.8,5200.0,31.73,31.8,31.73,31.8,5200.0
2012-12-17 13:05:00,31.8,31.84,31.79,31.79,7700.0,31.8,31.84,31.79,31.79,7700.0
2012-12-17 13:10:00,31.8,31.84,31.79,31.81,13300.0,31.8,31.84,31.79,31.81,13300.0
2012-12-17 13:15:00,31.82,31.87,31.79,31.87,15500.0,31.82,31.87,31.79,31.87,15500.0
2012-12-17 13:20:00,31.85,31.86,31.8,31.83,27000.0,31.85,31.86,31.8,31.83,27000.0
2012-12-17 13:25:00,31.8,31.84,31.8,31.83,9600.0,31.8,31.84,31.8,31.83,9600.0
2012-12-17 13:30:00,31.81,31.81,31.74,31.76,11400.0,31.81,31.81,31.74,31.76,11400.0
2012-12-17 13:35:00,31.76,31.77,31.73,31.74,10300.0,31.76,31.77,31.73,31.74,10300.0
2012-12-17 13:40:00,31.75,31.77,31.66,31.68,20700.0,31.75,31.77,31.66,31.68,20700.0
2012-12-17 13:45:00,31.69,31.75,31.65,31.75,14700.0,31.69,31.75,31.65,31.75,14700.0
2012-12-17 13:50:00,31.75,31.78,31.72,31.72,12000.0,31.75,31.78,31.72,31.72,12000.0
2012-12-17 13:55:00,31.71,31.76,31.71,31.74,16600.0,31.71,31.76,31.71,31.74,16600.0
2012-12-17 14:00:00,31.72,31.79,31.7,31.76,23600.0,31.72,31.79,31.7,31.76,23600.0
2012-12-17 14:05:00,31.76,31.76,31.57,31.63,51800.0,31.76,31.76,31.57,31.63,51800.0
2012-12-17 14:10:00,31.63,31.65,31.59,31.65,17000.0,31.63,31.65,31.59,31.65,17000.0
2012-12-17 14:15:00,31.64,31.64,31.59,31.63,9200.0,31.64,31.64,31.59,31.63,9200.0
2012-12-17 14:20:00,31.62,31.67,31.6,31.66,24400.0,31.62,31.67,31.6,31.66,24400.0
2012-12-17 14:25:00,31.66,31.7,31.65,31.67,15200.0,31.66,31.7,31.65,31.67,15200.0
2012-12-17 14:30:00,31.69,31.74,31.67,31.69,12800.0,31.69,31.74,31.67,31.69,12800.0
2012-12-17 14:35:00,31.68,31.75,31.65,31.73,19300.0,31.68,31.75,31.65,31.73,19300.0
2012-12-17 14:40:00,31.72,31.84,31.72,31.79,15600.0,31.72,31.84,31.72,31.79,15600.0
2012-12-17 14:45:00,31.78,31.82,31.77,31.78,11800.0,31.78,31.82,31.77,31.78,11800.0
2012-12-17 14:50:00,31.79,31.84,31.78,31.82,14100.0,31.79,31.84,31.78,31.82,14100.0
2012-12-17 14:55:00,31.81,31.86,31.8,31.83,20600.0,31.81,31.86,31.8,31.83,20600.0
2012-12-17 15:00:00,31.86,31.97,31.84,31.94,49600.0,31.86,31.97,31.84,31.94,49600.0
2012-12-17 15:05:00,31.96,31.99,31.94,31.97,27900.0,31.96,31.99,31.94,31.97,27900.0
2012-12-17 15:10:00,31.97,31.99,31.82,31.87,47700.0,31.97,31.99,31.82,31.87,47700.0
2012-12-17 15:15:00,31.87,31.88,31.8,31.81,20800.0,31.87,31.88,31.8,31.81,20800.0
2012-12-17 15:20:00,31.81,31.87,31.79,31.81,12600.0,31.81,31.87,31.79,31.81,12600.0
2012-12-17 15:25:00,31.81,31.85,31.75,31.79,18900.0,31.81,31.85,31.75,31.79,18900.0
2012-12-17 15:30:00,31.79,31.84,31.77,31.83,14900.0,31.79,31.84,31.77,31.83,14900.0
2012-12-17 15:35:00,31.82,31.87,31.82,31.87,18300.0,31.82,31.87,31.82,31.87,18300.0
2012-12-17 15:40:00,31.87,31.88,31.8,31.83,29300.0,31.87,31.88,31.8,31.83,29300.0
2012-12-17 15:45:00,31.84,31.89,31.83,31.87,31800.0,31.84,31.89,31.83,31.87,31800.0
2012-12-17 15:50:00,31.87,31.98,31.86,31.98,85000.0,31.87,31.98,31.86,31.98,85000.0
2012-12-17 15:55:00,31.98,32.04,31.93,32.03,107100.0,31.98,32.04,31.93,32.03,107100.0
2012-12-18 09:30:00,32.22,32.41,32.18,32.26,172200.0,32.22,32.41,32.18,32.26,172200.0
2012-12-18 09:35:00,32.27,32.38,32.2,32.31,87600.0,32.27,32.38,32.2,32.31,87600.0
2012-12-18 09:40:00,32.33,32.4,32.22,32.22,57000.0,32.33,32.4,32.22,32.22,57000.0
2012-12-18 09:45:00,32.27,32.32,32.22,32.29,58400.0,32.27,32.32,32.22,32.29,58400.0
2012-12-18 09:50:00,32.26,32.45,32.26,32.3,77000.0,32.26,32.45,32.26,32.3,77000.0
2012-12-18 09:55:00,32.32,32.4,32.19,32.19,48900.0,32.32,32.4,32.19,32.19,48900.0
2012-12-18 10:00:00,32.21,32.29,32.2,32.25,39000.0,32.21,32.29,32.2,32.25,39000.0
2012-12-18 10:05:00,32.25,32.3,32.21,32.28,21900.0,32.25,32.3,32.21,32.28,21900.0
2012-12-18 10:10:00,32.29,32.48,32.29,32.45,98400.0,32.29,32.48,32.29,32.45,98400.0
2012-12-18 10:15:00,32.48,32.49,32.38,32.45,34400.0,32.48,32.49,32.38,32.45,34400.0
2012-12-18 10:20:00,32.46,32.54,32.43,32.47,47600.0,32.46,32.54,32.43,32.47,47600.0
2012-12-18 10:25:00,32.48,32.48,32.38,32.42,24300.0,32.48,32.48,32.38,32.42,24300.0
2012-12-18 10:30:00,32.43,32.44,32.34,32.34,33200.0,32.43,32.44,32.34,32.34,33200.0
2012-12-18 10:35:00,32.35,32.35,32.18,32.27,72700.0,32.35,32.35,32.18,32.27,72700.0
2012-12-18 10:40:00,32.28,32.29,32.19,32.26,33200.0,32.28,32.29,32.19,32.26,33200.0
2012-12-18 10:45:00,32.28,32.3,32.19,32.22,39200.0,32.28,32.3,32.19,32.22,39200.0
2012-12-18 10:50:00,32.22,32.33,32.21,32.29,24800.0,32.22,32.33,32.21,32.29,24800.0
2012-12-18 10:55:00,32.29,32.36,32.22,32.23,35100.0,32.29,32.36,32.22,32.23,35100.0
2012-12-18 11:00:00,32.25,32.35,32.23,32.23,22900.0,32.25,32.35,32.23,32.23,22900.0
2012-12-18 11:05:00,32.24,32.35,32.23,32.34,109600.0,32.24,32.35,32.23,32.34,109600.0
2012-12-18 11:10:00,32.34,32.36,32.24,32.3,20500.0,32.34,32.36,32.24,32.3,20500.0
2012-12-18 11:15:00,32.28,32.34,32.28,32.31,13500.0,32.28,32.34,32.28,32.31,13500.0
2012-12-18 11:20:00,32.32,32.34,32.27,32.31,16400.0,32.32,32.34,32.27,32.31,16400.0
2012-12-18 11:25:00,32.3,32.31,32.21,32.23,21400.0,32.3,32.31,32.21,32.23,21400.0
2012-12-18 11:30:00,32.23,32.25,32.2,32.22,27000.0,32.23,32.25,32.2,32.22,27000.0
2012-12-18 11:35:00,32.23,32.25,32.22,32.22,22700.0,32.23,32.25,32.22,32.22,22700.0
2012-12-18 11:40:00,32.23,32.23,32.02,32.03,64400.0,32.23,32.23,32.02,32.03,64400.0
2012-12-18 11:45:00,32.04,32.07,31.93,32.02,61200.0,32.04,32.07,31.93,32.02,61200.0
2012-12-18 11:50:00,32.02,32.02,31.94,31.94,51500.0,32.02,32.02,31.94,31.94,51500.0
2012-12-18 11:55:00,31.95,31.95,31.78,31.85,50300.0,31.95,31.95,31.78,31.85,50300.0
2012-12-18 12:00:00,31.85,31.94,31.84,31.9,45700.0,31.85,31.94,31.84,31.9,45700.0
2012-12-18 12:05:00,31.91,32.07,31.91,32.04,29400.0,31.91,32.07,31.91,32.04,29400.0
2012-12-18 12:10:00,32.04,32.05,31.99,32.05,16900.0,32.04,32.05,31.99,32.05,16900.0
2012-12-18 12:15:00,32.05,32.08,32.0,32.02,16600.0,32.05,32.08,32.0,32.02,16600.0
2012-12-18 12:20:00,32.03,32.03,31.91,31.93,26100.0,32.03,32.03,31.91,31.93,26100.0
2012-12-18 12:25:00,31.93,31.93,31.7,31.71,88200.0,31.93,31.93,31.7,31.71,88200.0
2012-12-18 12:30:00,31.71,31.79,31.7,31.79,29000.0,31.71,31.79,31.7,31.79,29000.0
2012-12-18 12:35:00,31.8,31.98,31.78,31.97,33300.0,31.8,31.98,31.78,31.97,33300.0
2012-12-18 12:40:00,31.97,31.97,31.88,31.9,27500.0,31.97,31.97,31.88,31.9,27500.0
2012-12-18 12:45:00,31.9,31.9,31.77,31.85,26700.0,31.9,31.9,31.77,31.85,26700.0
2012-12-18 12:50:00,31.83,31.93,31.83,31.93,25800.0,31.83,31.93,31.83,31.93,25800.0
2012-12-18 12:55:00,31.95,31.95,31.88,31.91,17100.0,31.95,31.95,31.88,31.91,17100.0
2012-12-18 13:00:00,31.93,31.95,31.88,31.93,28300.0,31.93,31.95,31.88,31.93,28300.0
2012-12-18 13:05:00,31.92,31.93,31.84,31.85,17300.0,31.92,31.93,31.84,31.85,17300.0
2012-12-18 13:10:00,31.88,31.92,31.86,31.86,25500.0,31.88,31.92,31.86,31.86,25500.0
2012-12-18 13:15:00,31.88,32.0,31.87,31.96,28800.0,31.88,32.0,31.87,31.96,28800.0
2012-12-18 13:20:00,31.98,32.01,31.9,31.95,19300.0,31.98,32.01,31.9,31.95,19300.0
2012-12-18 13:25:00,31.94,32.0,31.93,31.96,14300.0,31.94,32.0,31.93,31.96,14300.0
2012-12-18 13:30:00,31.96,32.06,31.96,32.06,43200.0,31.96,32.06,31.96,32.06,43200.0
2012-12-18 13:35:00,32.06,32.1,32.03,32.08,19200.0,32.06,32.1,32.03,32.08,19200.0
2012-12-18 13:40:00,32.08,32.12,32.03,32.06,28900.0,32.08,32.12,32.03,32.06,28900.0
2012-12-18 13:45:00,32.04,32.06,31.93,32.0,25700.0,32.04,32.06,31.93,32.0,25700.0
2012-12-18 13:50:00,31.98,31.98,31.91,31.96,11900.0,31.98,31.98,31.91,31.96,11900.0
2012-12-18 13:55:00,31.97,32.02,31.96,31.96,15300.0,31.97,32.02,31.96,31.96,15300.0
2012-12-18 14:00:00,31.96,31.99,31.9,31.97,11000.0,31.96,31.99,31.9,31.97,11000.0
2012-12-18 14:05:00,31.98,32.0,31.95,31.98,10100.0,31.98,32.0,31.95,31.98,10100.0
2012-12-18 14:10:00,32.0,32.02,31.98,32.02,12500.0,32.0,32.02,31.98,32.02,12500.0
2012-12-18 14:15:00,31.99,32.01,31.93,32.0,10600.0,31.99,32.01,31.93,32.0,10600.0
2012-12-18 14:20:00,32.02,32.03,31.98,31.99,10900.0,32.02,32.03,31.98,31.99,10900.0
2012-12-18 14:25:00,31.99,31.99,31.85,31.92,46500.0,31.99,31.99,31.85,31.92,46500.0
2012-12-18 14:30:00,31.91,31.94,31.85,31.89,17800.0,31.91,31.94,31.85,31.89,17800.0
2012-12-18 14:35:00,31.89,31.93,31.88,31.93,15000.0,31.89,31.93,31.88,31.93,15000.0
2012-12-18 14:40:00,31.94,31.94,31.89,31.94,7400.0,31.94,31.94,31.89,31.94,7400.0
2012-12-18 14:45:00,31.95,32.01,31.95,32.0,15900.0,31.95,32.01,31.95,32.0,15900.0
2012-12-18 14:50:00,32.0,32.03,31.95,32.0,17300.0,32.0,32.03,31.95,32.0,17300.0
2012-12-18 14:55:00,32.0,32.02,31.98,32.02,16100.0,32.0,32.02,31.98,32.02,16100.0
2012-12-18 15:00:00,32.01,32.04,32.0,32.02,17600.0,32.01,32.04,32.0,32.02,17600.0
2012-12-18 15:05:00,32.04,32.08,32.03,32.07,23600.0,32.04,32.08,32.03,32.07,23600.0
2012-12-18 15:10:00,32.07,32.1,32.05,32.09,31400.0,32.07,32.1,32.05,32.09,31400.0
2012-12-18 15:15:00,32.09,32.09,32.01,32.05,39900.0,32.09,32.09,32.01,32.05,39900.0
2012-12-18 15:20:00,32.06,32.08,32.05,32.07,26700.0,32.06,32.08,32.05,32.07,26700.0
2012-12-18 15:25:00,32.08,32.18,32.06,32.12,51800.0,32.08,32.18,32.06,32.12,51800.0
2012-12-18 15:30:00,32.12,32.15,32.09,32.13,26300.0,32.12,32.15,32.09,32.13,26300.0
2012-12-18 15:35:00,32.14,32.16,32.03,32.04,42700.0,32.14,32.16,32.03,32.04,42700.0
2012-12-18 15:40:00,32.04,32.04,31.97,31.99,73700.0,32.04,32.04,31.97,31.99,73700.0
2012-12-18 15:45:00,31.98,32.02,31.97,32.0,98200.0,31.98,32.02,31.97,32.0,98200.0
2012-12-18 15:50:00,32.0,32.03,31.98,31.99,154600.0,32.0,32.03,31.98,31.99,154600.0
2012-12-18 15:55:00,32.0,32.03,31.97,31.99,174100.0,32.0,32.03,31.97,31.99,174100.0
2012-12-19 09:30:00,32.1,32.22,31.89,31.99,123000.0,32.1,32.22,31.89,31.99,123000.0
2012-12-19 09:35:00,32.0,32.23,32.0,32.21,87500.0,32.0,32.23,32.0,32.21,87500.0
2012-12-19 09:40:00,32.2,32.2,31.92,31.97,79600.0,32.2,32.2,31.92,31.97,79600.0
2012-12-19 09:45:00,31.97,32.07,31.97,32.05,38200.0,31.97,32.07,31.97,32.05,38200.0
2012-12-19 09:50:00,32.06,32.14,31.99,32.08,50000.0,32.06,32.14,31.99,32.08,50000.0
2012-12-19 09:55:00,32.05,32.12,31.96,31.98,33400.0,32.05,32.12,31.96,31.98,33400.0
2012-12-19 10:00:00,31.98,32.09,31.98,32.04,39000.0,31.98,32.09,31.98,32.04,39000.0
2012-12-19 10:05:00,32.02,32.53,32.01,32.43,176500.0,32.02,32.53,32.01,32.43,176500.0
2012-12-19 10:10:00,32.44,32.48,32.3,32.45,72300.0,32.44,32.48,32.3,32.45,72300.0
2012-12-19 10:15:00,32.45,32.7,32.45,32.47,152800.0,32.45,32.7,32.45,32.47,152800.0
2012-12-19 10:20:00,32.48,32.93,32.47,32.69,352500.0,32.48,32.93,32.47,32.69,352500.0
2012-12-19 10:25:00,32.75,32.79,32.66,32.66,111900.0,32.75,32.79,32.66,32.66,111900.0
2012-12-19 10:30:00,32.66,32.75,32.56,32.72,78400.0,32.66,32.75,32.56,32.72,78400.0
2012-12-19 10:35:00,32.72,32.99,32.72,32.86,124800.0,32.72,32.99,32.72,32.86,124800.0
2012-12-19 10:40:00,32.84,32.88,32.78,32.84,59400.0,32.84,32.88,32.78,32.84,59400.0
2012-12-19 10:45:00,32.84,32.92,32.6,32.69,97800.0,32.84,32.92,32.6,32.69,97800.0
2012-12-19 10:50:00,32.69,32.84,32.67,32.81,54000.0,32.69,32.84,32.67,32.81,54000.0
2012-12-19 10:55:00,32.79,32.82,32.73,32.75,34000.0,32.79,32.82,32.73,32.75,34000.0
2012-12-19 11:00:00,32.75,32.9,32.74,32.88,66600.0,32.75,32.9,32.74,32.88,66600.0
2012-12-19 11:05:00,32.88,33.0,32.85,32.99,78200.0,32.88,33.0,32.85,32.99,78200.0
2012-12-19 11:10:00,33.0,33.0,32.88,32.89,38700.0,33.0,33.0,32.88,32.89,38700.0
2012-12-19 11:15:00,32.9,32.9,32.76,32.78,33400.0,32.9,32.9,32.76,32.78,33400.0
2012-12-19 11:20:00,32.76,32.85,32.76,32.77,24700.0,32.76,32.85,32.76,32.77,24700.0
2012-12-19 11:25:00,32.78,32.87,32.76,32.85,19900.0,32.78,32.87,32.76,32.85,19900.0
2012-12-19 11:30:00,32.85,32.91,32.83,32.83,21000.0,32.85,32.91,32.83,32.83,21000.0
2012-12-19 11:35:00,32.83,32.85,32.81,32.83,13900.0,32.83,32.85,32.81,32.83,13900.0
2012-12-19 11:40:00,32.82,32.83,32.71,32.71,28900.0,32.82,32.83,32.71,32.71,28900.0
2012-12-19 11:45:00,32.7,32.7,32.57,32.62,57300.0,32.7,32.7,32.57,32.62,57300.0
2012-12-19 11:50:00,32.62,32.8,32.6,32.8,25300.0,32.62,32.8,32.6,32.8,25300.0
2012-12-19 11:55:00,32.79,32.82,32.73,32.78,25700.0,32.79,32.82,32.73,32.78,25700.0
2012-12-19 12:00:00,32.8,32.85,32.75,32.78,12000.0,32.8,32.85,32.75,32.78,12000.0
2012-12-19 12:05:00,32.75,32.76,32.65,32.69,19000.0,32.75,32.76,32.65,32.69,19000.0
2012-12-19 12:10:00,32.7,32.72,32.64,32.67,15200.0,32.7,32.72,32.64,32.67,15200.0
2012-12-19 12:15:00,32.66,32.68,32.61,32.63,36900.0,32.66,32.68,32.61,32.63,36900.0
2012-12-19 12:20:00,32.63,32.7,32.63,32.68,7700.0,32.63,32.7,32.63,32.68,7700.0
2012-12-19 12:25:00,32.67,32.73,32.63,32.73,14200.0,32.67,32.73,32.63,32.73,14200.0
2012-12-19 12:30:00,32.71,32.72,32.66,32.69,7900.0,32.71,32.72,32.66,32.69,7900.0
2012-12-19 12:35:00,32.71,32.77,32.58,32.71,31100.0,32.71,32.77,32.58,32.71,31100.0
2012-12-19 12:40:00,32.74,32.83,32.7,32.81,34900.0,32.74,32.83,32.7,32.81,34900.0
2012-12-19 12:45:00,32.8,32.85,32.79,32.85,16700.0,32.8,32.85,32.79,32.85,16700.0
2012-12-19 12:50:00,32.82,32.84,32.77,32.84,14800.0,32.82,32.84,32.77,32.84,14800.0
2012-12-19 12:55:00,32.83,32.87,32.82,32.86,26400.0,32.83,32.87,32.82,32.86,26400.0
2012-12-19 13:00:00,32.85,32.86,32.81,32.83,15500.0,32.85,32.86,32.81,32.83,15500.0
2012-12-19 13:05:00,32.82,32.85,32.76,32.8,13200.0,32.82,32.85,32.76,32.8,13200.0
2012-12-19 13:10:00,32.83,32.86,32.79,32.83,12200.0,32.83,32.86,32.79,32.83,12200.0
2012-12-19 13:15:00,32.81,32.83,32.72,32.79,15600.0,32.81,32.83,32.72,32.79,15600.0
2012-12-19 13:20:00,32.77,32.8,32.76,32.8,6200.0,32.77,32.8,32.76,32.8,6200.0
2012-12-19 13:25:00,32.8,32.88,32.78,32.85,21900.0,32.8,32.88,32.78,32.85,21900.0
2012-12-19 13:30:00,32.85,32.87,32.83,32.86,12200.0,32.85,32.87,32.83,32.86,12200.0
2012-12-19 13:35:00,32.87,32.87,32.79,32.83,15000.0,32.87,32.87,32.79,32.83,15000.0
2012-12-19 13:40:00,32.83,32.86,32.81,32.81,12000.0,32.83,32.86,32.81,32.81,12000.0
2012-12-19 13:45:00,32.84,32.84,32.77,32.81,18100.0,32.84,32.84,32.77,32.81,18100.0
2012-12-19 13:50:00,32.79,32.8,32.77,32.77,8200.0,32.79,32.8,32.77,32.77,8200.0
2012-12-19 13:55:00,32.77,32.82,32.76,32.78,15600.0,32.77,32.82,32.76,32.78,15600.0
2012-12-19 14:00:00,32.78,32.8,32.74,32.77,11500.0,32.78,32.8,32.74,32.77,11500.0
2012-12-19 14:05:00,32.78,32.89,32.78,32.85,32600.0,32.78,32.89,32.78,32.85,32600.0
2012-12-19 14:10:00,32.86,32.91,32.73,32.74,47500.0,32.86,32.91,32.73,32.74,47500.0
2012-12-19 14:15:00,32.75,32.82,32.68,32.81,41600.0,32.75,32.82,32.68,32.81,41600.0
2012-12-19 14:20:00,32.81,32.85,32.78,32.82,21400.0,32.81,32.85,32.78,32.82,21400.0
2012-12-19 14:25:00,32.83,32.89,32.83,32.85,24200.0,32.83,32.89,32.83,32.85,24200.0
2012-12-19 14:30:00,32.86,32.99,32.85,32.94,51400.0,32.86,32.99,32.85,32.94,51400.0
2012-12-19 14:35:00,32.92,33.0,32.92,32.98,63600.0,32.92,33.0,32.92,32.98,63600.0
2012-12-19 14:40:00,32.97,33.0,32.85,32.89,39300.0,32.97,33.0,32.85,32.89,39300.0
2012-12-19 14:45:00,32.89,32.95,32.84,32.85,32200.0,32.89,32.95,32.84,32.85,32200.0
2012-12-19 14:50:00,32.85,32.91,32.85,32.9,43100.0,32.85,32.91,32.85,32.9,43100.0
2012-12-19 14:55:00,32.91,32.98,32.87,32.98,49000.0,32.91,32.98,32.87,32.98,49000.0
2012-12-19 15:00:00,32.98,33.0,32.94,32.97,68400.0,32.98,33.0,32.94,32.97,68400.0
2012-12-19 15:05:00,32.96,33.0,32.96,32.99,28500.0,32.96,33.0,32.96,32.99,28500.0
2012-12-19 15:10:00,32.98,33.0,32.9,32.92,67500.0,32.98,33.0,32.9,32.92,67500.0
2012-12-19 15:15:00,32.91,32.95,32.88,32.9,26000.0,32.91,32.95,32.88,32.9,26000.0
2012-12-19 15:20:00,32.9,32.93,32.85,32.93,22300.0,32.9,32.93,32.85,32.93,22300.0
2012-12-19 15:25:00,32.93,32.95,32.9,32.91,26400.0,32.93,32.95,32.9,32.91,26400.0
2012-12-19 15:30:00,32.91,32.98,32.91,32.98,37400.0,32.91,32.98,32.91,32.98,37400.0
2012-12-19 15:35:00,32.98,33.2,32.98,33.18,224200.0,32.98,33.2,32.98,33.18,224200.0
2012-12-19 15:40:00,33.18,33.38,33.18,33.3,228000.0,33.18,33.38,33.18,33.3,228000.0
2012-12-19 15:45:00,33.3,33.35,33.16,33.23,109200.0,33.3,33.35,33.16,33.23,109200.0
2012-12-19 15:50:00,33.21,33.22,33.01,33.03,134800.0,33.21,33.22,33.01,33.03,134800.0
2012-12-19 15:55:00,33.03,33.09,33.0,33.02,196600.0,33.03,33.09,33.0,33.02,196600.0
2012-12-20 09:30:00,32.9,33.2,32.8,33.06,247100.0,32.9,33.2,32.8,33.06,247100.0
2012-12-20 09:35:00,33.06,33.11,32.9,32.9,112600.0,33.06,33.11,32.9,32.9,112600.0
2012-12-20 09:40:00,32.89,32.9,32.39,32.44,171200.0,32.89,32.9,32.39,32.44,171200.0
2012-12-20 09:45:00,32.43,32.74,32.42,32.58,57000.0,32.43,32.74,32.42,32.58,57000.0
2012-12-20 09:50:00,32.58,32.85,32.55,32.82,84300.0,32.58,32.85,32.55,32.82,84300.0
2012-12-20 09:55:00,32.77,32.79,32.5,32.51,53300.0,32.77,32.79,32.5,32.51,53300.0
2012-12-20 10:00:00,32.55,32.73,32.51,32.7,50200.0,32.55,32.73,32.51,32.7,50200.0
2012-12-20 10:05:00,32.7,32.74,32.62,32.64,53400.0,32.7,32.74,32.62,32.64,53400.0
2012-12-20 10:10:00,32.63,32.65,32.5,32.57,97000.0,32.63,32.65,32.5,32.57,97000.0
2012-12-20 10:15:00,32.55,32.61,32.51,32.58,43100.0,32.55,32.61,32.51,32.58,43100.0
2012-12-20 10:20:00,32.57,32.64,32.57,32.59,40100.0,32.57,32.64,32.57,32.59,40100.0
2012-12-20 10:25:00,32.62,32.65,32.55,32.58,35800.0,32.62,32.65,32.55,32.58,35800.0
2012-12-20 10:30:00,32.56,32.62,32.52,32.61,22100.0,32.56,32.62,32.52,32.61,22100.0
2012-12-20 10:35:00,32.58,32.63,32.56,32.6,42100.0,32.58,32.63,32.56,32.6,42100.0
2012-12-20 10:40:00,32.58,32.62,32.58,32.58,59000.0,32.58,32.62,32.58,32.58,59000.0
2012-12-20 10:45:00,32.58,32.61,32.55,32.56,51500.0,32.58,32.61,32.55,32.56,51500.0
2012-12-20 10:50:00,32.59,32.62,32.55,32.6,52800.0,32.59,32.62,32.55,32.6,52800.0
2012-12-20 10:55:00,32.6,32.61,32.55,32.55,36000.0,32.6,32.61,32.55,32.55,36000.0
2012-12-20 11:00:00,32.55,32.57,32.51,32.55,50600.0,32.55,32.57,32.51,32.55,50600.0
2012-12-20 11:05:00,32.52,32.57,32.49,32.55,38900.0,32.52,32.57,32.49,32.55,38900.0
2012-12-20 11:10:00,32.55,32.55,32.5,32.53,21200.0,32.55,32.55,32.5,32.53,21200.0
2012-12-20 11:15:00,32.5,32.63,32.5,32.62,30600.0,32.5,32.63,32.5,32.62,30600.0
2012-12-20 11:20:00,32.62,32.64,32.55,32.55,26800.0,32.62,32.64,32.55,32.55,26800.0
2012-12-20 11:25:00,32.57,32.6,32.5,32.57,22200.0,32.57,32.6,32.5,32.57,22200.0
2012-12-20 11:30:00,32.56,32.63,32.53,32.61,28800.0,32.56,32.63,32.53,32.61,28800.0
2012-12-20 11:35:00,32.61,32.63,32.58,32.59,15300.0,32.61,32.63,32.58,32.59,15300.0
2012-12-20 11:40:00,32.59,32.62,32.56,32.62,13800.0,32.59,32.62,32.56,32.62,13800.0
2012-12-20 11:45:00,32.63,32.63,32.56,32.61,19700.0,32.63,32.63,32.56,32.61,19700.0
2012-12-20 11:50:00,32.6,32.62,32.56,32.6,41600.0,32.6,32.62,32.56,32.6,41600.0
2012-12-20 11:55:00,32.6,32.61,32.57,32.59,20100.0,32.6,32.61,32.57,32.59,20100.0
2012-12-20 12:00:00,32.57,32.61,32.57,32.61,17600.0,32.57,32.61,32.57,32.61,17600.0
2012-12-20 12:05:00,32.61,32.69,32.58,32.68,46600.0,32.61,32.69,32.58,32.68,46600.0
2012-12-20 12:10:00,32.67,32.7,32.61,32.68,36600.0,32.67,32.7,32.61,32.68,36600.0
2012-12-20 12:15:00,32.67,32.7,32.63,32.69,69900.0,32.67,32.7,32.63,32.69,69900.0
2012-12-20 12:20:00,32.69,32.71,32.59,32.6,16200.0,32.69,32.71,32.59,32.6,16200.0
2012-12-20 12:25:00,32.61,32.65,32.56,32.57,22600.0,32.61,32.65,32.56,32.57,22600.0
2012-12-20 12:30:00,32.6,32.6,32.56,32.6,9100.0,32.6,32.6,32.56,32.6,9100.0
2012-12-20 12:35:00,32.58,32.61,32.55,32.59,23400.0,32.58,32.61,32.55,32.59,23400.0
2012-12-20 12:40:00,32.59,32.61,32.56,32.56,14600.0,32.59,32.61,32.56,32.56,14600.0
2012-12-20 12:45:00,32.56,32.6,32.49,32.59,42400.0,32.56,32.6,32.49,32.59,42400.0
2012-12-20 12:50:00,32.6,32.6,32.55,32.56,15000.0,32.6,32.6,32.55,32.56,15000.0
2012-12-20 12:55:00,32.55,32.59,32.53,32.53,15500.0,32.55,32.59,32.53,32.53,15500.0
2012-12-20 13:00:00,32.52,32.55,32.46,32.47,19900.0,32.52,32.55,32.46,32.47,19900.0
2012-12-20 13:05:00,32.49,32.53,32.47,32.52,10900.0,32.49,32.53,32.47,32.52,10900.0
2012-12-20 13:10:00,32.54,32.54,32.48,32.53,15700.0,32.54,32.54,32.48,32.53,15700.0
2012-12-20 13:15:00,32.53,32.6,32.42,32.45,52600.0,32.53,32.6,32.42,32.45,52600.0
2012-12-20 13:20:00,32.44,32.48,32.4,32.44,16900.0,32.44,32.48,32.4,32.44,16900.0
2012-12-20 13:25:00,32.44,32.45,32.41,32.41,21600.0,32.44,32.45,32.41,32.41,21600.0
2012-12-20 13:30:00,32.4,32.41,32.2,32.2,72800.0,32.4,32.41,32.2,32.2,72800.0
2012-12-20 13:35:00,32.19,32.4,32.12,32.33,63900.0,32.19,32.4,32.12,32.33,63900.0
2012-12-20 13:40:00,32.33,32.35,32.28,32.3,18000.0,32.33,32.35,32.28,32.3,18000.0
2012-12-20 13:45:00,32.32,32.41,32.31,32.34,21100.0,32.32,32.41,32.31,32.34,21100.0
2012-12-20 13:50:00,32.35,32.35,32.26,32.26,16400.0,32.35,32.35,32.26,32.26,16400.0
2012-12-20 13:55:00,32.26,32.28,32.19,32.23,22900.0,32.26,32.28,32.19,32.23,22900.0
2012-12-20 14:00:00,32.24,32.31,32.23,32.3,47600.0,32.24,32.31,32.23,32.3,47600.0
2012-12-20 14:05:00,32.31,32.34,32.3,32.32,17500.0,32.31,32.34,32.3,32.32,17500.0
2012-12-20 14:10:00,32.31,32.32,32.24,32.25,16900.0,32.31,32.32,32.24,32.25,16900.0
2012-12-20 14:15:00,32.25,32.32,32.24,32.3,24900.0,32.25,32.32,32.24,32.3,24900.0
2012-12-20 14:20:00,32.3,32.38,32.27,32.35,20600.0,32.3,32.38,32.27,32.35,20600.0
2012-12-20 14:25:00,32.35,32.37,32.34,32.37,19000.0,32.35,32.37,32.34,32.37,19000.0
2012-12-20 14:30:00,32.37,32.37,32.26,32.29,31600.0,32.37,32.37,32.26,32.29,31600.0
2012-12-20 14:35:00,32.29,32.33,32.25,32.31,45300.0,32.29,32.33,32.25,32.31,45300.0
2012-12-20 14:40:00,32.32,32.33,32.28,32.29,23500.0,32.32,32.33,32.28,32.29,23500.0
2012-12-20 14:45:00,32.29,32.31,32.26,32.3,19400.0,32.29,32.31,32.26,32.3,19400.0
2012-12-20 14:50:00,32.3,32.37,32.3,32.36,19600.0,32.3,32.37,32.3,32.36,19600.0
2012-12-20 14:55:00,32.35,32.37,32.28,32.29,20000.0,32.35,32.37,32.28,32.29,20000.0
2012-12-20 15:00:00,32.29,32.34,32.29,32.34,20100.0,32.29,32.34,32.29,32.34,20100.0
2012-12-20 15:05:00,32.34,32.34,32.25,32.29,41100.0,32.34,32.34,32.25,32.29,41100.0
2012-12-20 15:10:00,32.3,32.32,32.28,32.29,14300.0,32.3,32.32,32.28,32.29,14300.0
2012-12-20 15:15:00,32.28,32.29,32.25,32.25,16200.0,32.28,32.29,32.25,32.25,16200.0
2012-12-20 15:20:00,32.26,32.3,32.25,32.25,22500.0,32.26,32.3,32.25,32.25,22500.0
2012-12-20 15:25:00,32.26,32.3,32.26,32.3,17100.0,32.26,32.3,32.26,32.3,17100.0
2012-12-20 15:30:00,32.29,32.3,32.26,32.26,19200.0,32.29,32.3,32.26,32.26,19200.0
2012-12-20 15:35:00,32.26,32.3,32.24,32.27,37200.0,32.26,32.3,32.24,32.27,37200.0
2012-12-20 15:40:00,32.28,32.3,32.26,32.29,35400.0,32.28,32.3,32.26,32.29,35400.0
2012-12-20 15:45:00,32.29,32.31,32.25,32.25,33600.0,32.29,32.31,32.25,32.25,33600.0
2012-12-20 15:50:00,32.26,32.31,32.25,32.26,88200.0,32.26,32.31,32.25,32.26,88200.0
2012-12-20 15:55:00,32.26,32.31,32.22,32.24,149100.0,32.26,32.31,32.22,32.24,149100.0
2012-12-21 09:30:00,31.53,31.75,30.67,31.66,674800.0,31.53,31.75,30.67,31.66,674800.0
2012-12-21 09:35:00,31.58,31.6,30.97,31.09,119800.0,31.58,31.6,30.97,31.09,119800.0
2012-12-21 09:40:00,31.08,31.43,31.04,31.35,101600.0,31.08,31.43,31.04,31.35,101600.0
2012-12-21 09:45:00,31.38,31.45,31.25,31.43,82700.0,31.38,31.45,31.25,31.43,82700.0
2012-12-21 09:50:00,31.43,31.56,31.31,31.38,50600.0,31.43,31.56,31.31,31.38,50600.0
2012-12-21 09:55:00,31.41,31.41,31.3,31.35,24600.0,31.41,31.41,31.3,31.35,24600.0
2012-12-21 10:00:00,31.35,31.35,31.22,31.22,47300.0,31.35,31.35,31.22,31.22,47300.0
2012-12-21 10:05:00,31.22,31.36,31.21,31.31,39900.0,31.22,31.36,31.21,31.31,39900.0
2012-12-21 10:10:00,31.31,31.4,31.27,31.3,60400.0,31.31,31.4,31.27,31.3,60400.0
2012-12-21 10:15:00,31.31,31.46,31.25,31.42,57400.0,31.31,31.46,31.25,31.42,57400.0
2012-12-21 10:20:00,31.46,31.55,31.42,31.49,66100.0,31.46,31.55,31.42,31.49,66100.0
2012-12-21 10:25:00,31.5,31.66,31.5,31.58,57400.0,31.5,31.66,31.5,31.58,57400.0
2012-12-21 10:30:00,31.58,31.6,31.32,31.32,61700.0,31.58,31.6,31.32,31.32,61700.0
2012-12-21 10:35:00,31.33,31.42,31.31,31.41,24200.0,31.33,31.42,31.31,31.41,24200.0
2012-12-21 10:40:00,31.4,31.42,31.31,31.31,37900.0,31.4,31.42,31.31,31.31,37900.0
2012-12-21 10:45:00,31.31,31.36,31.27,31.33,22200.0,31.31,31.36,31.27,31.33,22200.0
2012-12-21 10:50:00,31.33,31.34,31.23,31.26,29200.0,31.33,31.34,31.23,31.26,29200.0
2012-12-21 10:55:00,31.24,31.24,31.16,31.17,44900.0,31.24,31.24,31.16,31.17,44900.0
2012-12-21 11:00:00,31.16,31.29,31.12,31.25,48700.0,31.16,31.29,31.12,31.25,48700.0
2012-12-21 11:05:00,31.25,31.3,31.11,31.12,48200.0,31.25,31.3,31.11,31.12,48200.0
2012-12-21 11:10:00,31.14,31.22,31.14,31.15,13500.0,31.14,31.22,31.14,31.15,13500.0
2012-12-21 11:15:00,31.17,31.18,31.05,31.05,25800.0,31.17,31.18,31.05,31.05,25800.0
2012-12-21 11:20:00,31.05,31.06,30.96,31.06,76200.0,31.05,31.06,30.96,31.06,76200.0
2012-12-21 11:25:00,31.07,31.12,31.05,31.09,36500.0,31.07,31.12,31.05,31.09,36500.0
2012-12-21 11:30:00,31.06,31.1,30.98,30.99,19500.0,31.06,31.1,30.98,30.99,19500.0
2012-12-21 11:35:00,30.99,31.01,30.9,31.01,32700.0,30.99,31.01,30.9,31.01,32700.0
2012-12-21 11:40:00,30.98,30.98,30.9,30.95,25400.0,30.98,30.98,30.9,30.95,25400.0
2012-12-21 11:45:00,30.94,31.02,30.94,30.97,20400.0,30.94,31.02,30.94,30.97,20400.0
2012-12-21 11:50:00,30.97,31.02,30.94,30.99,17000.0,30.97,31.02,30.94,30.99,17000.0
2012-12-21 11:55:00,30.98,31.01,30.95,30.96,17800.0,30.98,31.01,30.95,30.96,17800.0
2012-12-21 12:00:00,30.96,31.14,30.96,31.13,60600.0,30.96,31.14,30.96,31.13,60600.0
2012-12-21 12:05:00,31.12,31.17,31.07,31.17,23500.0,31.12,31.17,31.07,31.17,23500.0
2012-12-21 12:10:00,31.17,31.19,31.07,31.11,21800.0,31.17,31.19,31.07,31.11,21800.0
2012-12-21 12:15:00,31.08,31.19,31.08,31.18,15000.0,31.08,31.19,31.08,31.18,15000.0
2012-12-21 12:20:00,31.17,31.25,31.13,31.24,32100.0,31.17,31.25,31.13,31.24,32100.0
2012-12-21 12:25:00,31.24,31.27,31.23,31.25,28900.0,31.24,31.27,31.23,31.25,28900.0
2012-12-21 12:30:00,31.25,31.32,31.24,31.31,18200.0,31.25,31.32,31.24,31.31,18200.0
2012-12-21 12:35:00,31.32,31.35,31.24,31.29,19800.0,31.32,31.35,31.24,31.29,19800.0
2012-12-21 12:40:00,31.29,31.32,31.13,31.16,28700.0,31.29,31.32,31.13,31.16,28700.0
2012-12-21 12:45:00,31.16,31.2,31.12,31.14,17500.0,31.16,31.2,31.12,31.14,17500.0
2012-12-21 12:50:00,31.13,31.14,31.05,31.08,19200.0,31.13,31.14,31.05,31.08,19200.0
2012-12-21 12:55:00,31.09,31.2,31.08,31.18,21500.0,31.09,31.2,31.08,31.18,21500.0
2012-12-21 13:00:00,31.19,31.26,31.19,31.21,10100.0,31.19,31.26,31.19,31.21,10100.0
2012-12-21 13:05:00,31.22,31.27,31.2,31.24,44300.0,31.22,31.27,31.2,31.24,44300.0
2012-12-21 13:10:00,31.24,31.25,31.13,31.15,66100.0,31.24,31.25,31.13,31.15,66100.0
2012-12-21 13:15:00,31.14,31.21,31.13,31.18,22200.0,31.14,31.21,31.13,31.18,22200.0
2012-12-21 13:20:00,31.19,31.25,31.15,31.17,9900.0,31.19,31.25,31.15,31.17,9900.0
2012-12-21 13:25:00,31.18,31.25,31.18,31.21,9100.0,31.18,31.25,31.18,31.21,9100.0
2012-12-21 13:30:00,31.19,31.22,31.1,31.1,13200.0,31.19,31.22,31.1,31.1,13200.0
2012-12-21 13:35:00,31.11,31.18,31.08,31.09,47000.0,31.11,31.18,31.08,31.09,47000.0
2012-12-21 13:40:00,31.1,31.11,31.03,31.09,25300.0,31.1,31.11,31.03,31.09,25300.0
2012-12-21 13:45:00,31.1,31.15,31.05,31.13,10300.0,31.1,31.15,31.05,31.13,10300.0
2012-12-21 13:50:00,31.15,31.18,31.09,31.17,29800.0,31.15,31.18,31.09,31.17,29800.0
2012-12-21 13:55:00,31.19,31.2,31.14,31.18,19100.0,31.19,31.2,31.14,31.18,19100.0
2012-12-21 14:00:00,31.2,31.2,31.12,31.16,28200.0,31.2,31.2,31.12,31.16,28200.0
2012-12-21 14:05:00,31.17,31.21,31.1,31.18,26700.0,31.17,31.21,31.1,31.18,26700.0
2012-12-21 14:10:00,31.19,31.19,31.14,31.16,6000.0,31.19,31.19,31.14,31.16,6000.0
2012-12-21 14:15:00,31.17,31.17,31.14,31.17,13500.0,31.17,31.17,31.14,31.17,13500.0
2012-12-21 14:20:00,31.17,31.2,31.16,31.18,10900.0,31.17,31.2,31.16,31.18,10900.0
2012-12-21 14:25:00,31.18,31.21,31.14,31.14,18900.0,31.18,31.21,31.14,31.14,18900.0
2012-12-21 14:30:00,31.14,31.15,31.09,31.15,19200.0,31.14,31.15,31.09,31.15,19200.0
2012-12-21 14:35:00,31.16,31.17,31.14,31.16,12000.0,31.16,31.17,31.14,31.16,12000.0
2012-12-21 14:40:00,31.16,31.17,31.1,31.14,12100.0,31.16,31.17,31.1,31.14,12100.0
2012-12-21 14:45:00,31.13,31.17,31.11,31.15,14200.0,31.13,31.17,31.11,31.15,14200.0
2012-12-21 14:50:00,31.16,31.19,31.15,31.16,9100.0,31.16,31.19,31.15,31.16,9100.0
2012-12-21 14:55:00,31.15,31.18,31.07,31.08,15800.0,31.15,31.18,31.07,31.08,15800.0
2012-12-21 15:00:00,31.08,31.12,31.06,31.08,19700.0,31.08,31.12,31.06,31.08,19700.0
2012-12-21 15:05:00,31.1,31.1,31.03,31.07,23500.0,31.1,31.1,31.03,31.07,23500.0
2012-12-21 15:10:00,31.06,31.08,31.0,31.01,39200.0,31.06,31.08,31.0,31.01,39200.0
2012-12-21 15:15:00,31.01,31.07,31.0,31.07,28500.0,31.01,31.07,31.0,31.07,28500.0
2012-12-21 15:20:00,31.08,31.12,31.08,31.11,32800.0,31.08,31.12,31.08,31.11,32800.0
2012-12-21 15:25:00,31.1,31.11,31.06,31.09,22100.0,31.1,31.11,31.06,31.09,22100.0
2012-12-21 15:30:00,31.09,31.1,30.98,31.03,86400.0,31.09,31.1,30.98,31.03,86400.0
2012-12-21 15:35:00,31.03,31.09,31.03,31.07,57400.0,31.03,31.09,31.03,31.07,57400.0
2012-12-21 15:40:00,31.05,31.07,30.97,31.0,92800.0,31.05,31.07,30.97,31.0,92800.0
2012-12-21 15:45:00,30.99,31.0,30.9,30.93,111200.0,30.99,31.0,30.9,30.93,111200.0
2012-12-21 15:50:00,30.91,30.92,30.8,30.84,170200.0,30.91,30.92,30.8,30.84,170200.0
2012-12-21 15:55:00,30.84,30.99,30.84,30.94,278000.0,30.84,30.99,30.84,30.94,278000.0
2012-12-24 09:30:00,30.67,31.38,30.3,30.63,157200.0,30.67,31.38,30.3,30.63,157200.0
2012-12-24 09:35:00,30.56,30.59,30.3,30.3,115900.0,30.56,30.59,30.3,30.3,115900.0
2012-12-24 09:40:00,30.27,30.41,30.25,30.38,46200.0,30.27,30.41,30.25,30.38,46200.0
2012-12-24 09:45:00,30.36,30.37,29.83,29.87,147800.0,30.36,30.37,29.83,29.87,147800.0
2012-12-24 09:50:00,29.86,30.04,29.79,29.88,57800.0,29.86,30.04,29.79,29.88,57800.0
2012-12-24 09:55:00,29.89,30.06,29.89,30.02,22300.0,29.89,30.06,29.89,30.02,22300.0
2012-12-24 10:00:00,30.01,30.22,30.01,30.16,50400.0,30.01,30.22,30.01,30.16,50400.0
2012-12-24 10:05:00,30.16,30.2,30.02,30.03,50700.0,30.16,30.2,30.02,30.03,50700.0
2012-12-24 10:10:00,30.03,30.07,29.97,30.04,30800.0,30.03,30.07,29.97,30.04,30800.0
2012-12-24 10:15:00,30.02,30.07,29.98,30.04,17100.0,30.02,30.07,29.98,30.04,17100.0
2012-12-24 10:20:00,30.04,30.11,30.04,30.08,13500.0,30.04,30.11,30.04,30.08,13500.0
2012-12-24 10:25:00,30.06,30.11,30.05,30.08,21400.0,30.06,30.11,30.05,30.08,21400.0
2012-12-24 10:30:00,30.07,30.12,29.98,30.0,62600.0,30.07,30.12,29.98,30.0,62600.0
2012-12-24 10:35:00,30.0,30.01,29.89,29.93,28700.0,30.0,30.01,29.89,29.93,28700.0
2012-12-24 10:40:00,29.94,29.96,29.91,29.92,21200.0,29.94,29.96,29.91,29.92,21200.0
2012-12-24 10:45:00,29.92,29.93,29.76,29.76,67500.0,29.92,29.93,29.76,29.76,67500.0
2012-12-24 10:50:00,29.76,29.84,29.76,29.77,29600.0,29.76,29.84,29.76,29.77,29600.0
2012-12-24 10:55:00,29.76,29.76,29.65,29.66,63000.0,29.76,29.76,29.65,29.66,63000.0
2012-12-24 11:00:00,29.65,29.7,29.62,29.64,49600.0,29.65,29.7,29.62,29.64,49600.0
2012-12-24 11:05:00,29.64,29.93,29.58,29.9,100800.0,29.64,29.93,29.58,29.9,100800.0
2012-12-24 11:10:00,29.89,29.95,29.82,29.82,38400.0,29.89,29.95,29.82,29.82,38400.0
2012-12-24 11:15:00,29.85,29.85,29.73,29.81,21400.0,29.85,29.85,29.73,29.81,21400.0
2012-12-24 11:20:00,29.81,29.85,29.77,29.8,26500.0,29.81,29.85,29.77,29.8,26500.0
2012-12-24 11:25:00,29.8,29.85,29.78,29.84,17600.0,29.8,29.85,29.78,29.84,17600.0
2012-12-24 11:30:00,29.83,29.95,29.83,29.94,39100.0,29.83,29.95,29.83,29.94,39100.0
2012-12-24 11:35:00,29.93,29.96,29.88,29.95,18500.0,29.93,29.96,29.88,29.95,18500.0
2012-12-24 11:40:00,29.96,30.01,29.96,30.0,22400.0,29.96,30.01,29.96,30.0,22400.0
2012-12-24 11:45:00,30.0,30.13,29.99,30.13,34700.0,30.0,30.13,29.99,30.13,34700.0
2012-12-24 11:50:00,30.13,30.13,29.98,30.09,35000.0,30.13,30.13,29.98,30.09,35000.0
2012-12-24 11:55:00,30.09,30.12,30.0,30.04,23900.0,30.09,30.12,30.0,30.04,23900.0
2012-12-24 12:00:00,30.04,30.15,30.04,30.12,37100.0,30.04,30.15,30.04,30.12,37100.0
2012-12-24 12:05:00,30.12,30.25,30.12,30.16,33000.0,30.12,30.25,30.12,30.16,33000.0
2012-12-24 12:10:00,30.16,30.2,30.14,30.19,19200.0,30.16,30.2,30.14,30.19,19200.0
2012-12-24 12:15:00,30.19,30.26,30.19,30.26,24900.0,30.19,30.26,30.19,30.26,24900.0
2012-12-24 12:20:00,30.26,30.31,30.26,30.29,54500.0,30.26,30.31,30.26,30.29,54500.0
2012-12-24 12:25:00,30.29,30.43,30.29,30.41,47800.0,30.29,30.43,30.29,30.41,47800.0
2012-12-24 12:30:00,30.4,30.41,30.17,30.23,54300.0,30.4,30.41,30.17,30.23,54300.0
2012-12-24 12:35:00,30.24,30.33,30.24,30.28,20700.0,30.24,30.33,30.24,30.28,20700.0
2012-12-24 12:40:00,30.29,30.31,30.26,30.27,32400.0,30.29,30.31,30.26,30.27,32400.0
2012-12-24 12:45:00,30.27,30.29,30.24,30.26,18300.0,30.27,30.29,30.24,30.26,18300.0
2012-12-24 12:50:00,30.26,30.36,30.26,30.32,49000.0,30.26,30.36,30.26,30.32,49000.0
2012-12-24 12:55:00,30.32,30.32,30.26,30.27,66900.0,30.32,30.32,30.26,30.27,66900.0
2012-12-26 09:30:00,30.26,30.45,30.25,30.37,60000.0,30.26,30.45,30.25,30.37,60000.0
2012-12-26 09:35:00,30.42,30.64,30.38,30.58,42200.0,30.42,30.64,30.38,30.58,42200.0
2012-12-26 09:40:00,30.57,30.77,30.48,30.49,68200.0,30.57,30.77,30.48,30.49,68200.0
2012-12-26 09:45:00,30.49,30.68,30.46,30.68,28700.0,30.49,30.68,30.46,30.68,28700.0
2012-12-26 09:50:00,30.68,30.93,30.67,30.88,55600.0,30.68,30.93,30.67,30.88,55600.0
2012-12-26 09:55:00,30.88,31.22,30.87,30.96,112400.0,30.88,31.22,30.87,30.96,112400.0
2012-12-26 10:00:00,30.97,31.07,30.96,30.99,56300.0,30.97,31.07,30.96,30.99,56300.0
2012-12-26 10:05:00,31.0,31.01,30.83,30.83,41900.0,31.0,31.01,30.83,30.83,41900.0
2012-12-26 10:10:00,30.82,30.89,30.74,30.74,40000.0,30.82,30.89,30.74,30.74,40000.0
2012-12-26 10:15:00,30.74,30.89,30.69,30.89,20500.0,30.74,30.89,30.69,30.89,20500.0
2012-12-26 10:20:00,30.9,30.96,30.81,30.95,12100.0,30.9,30.96,30.81,30.95,12100.0
2012-12-26 10:25:00,30.95,31.19,30.94,31.05,56200.0,30.95,31.19,30.94,31.05,56200.0
2012-12-26 10:30:00,31.05,31.09,31.0,31.02,19500.0,31.05,31.09,31.0,31.02,19500.0
2012-12-26 10:35:00,31.02,31.04,30.8,30.81,41500.0,31.02,31.04,30.8,30.81,41500.0
2012-12-26 10:40:00,30.81,31.06,30.81,31.0,26500.0,30.81,31.06,30.81,31.0,26500.0
2012-12-26 10:45:00,31.01,31.02,30.82,30.88,27300.0,31.01,31.02,30.82,30.88,27300.0
2012-12-26 10:50:00,30.9,30.92,30.71,30.73,39800.0,30.9,30.92,30.71,30.73,39800.0
2012-12-26 10:55:00,30.74,30.86,30.73,30.84,29500.0,30.74,30.86,30.73,30.84,29500.0
2012-12-26 11:00:00,30.84,30.91,30.78,30.8,21600.0,30.84,30.91,30.78,30.8,21600.0
2012-12-26 11:05:00,30.8,30.83,30.7,30.71,33700.0,30.8,30.83,30.7,30.71,33700.0
2012-12-26 11:10:00,30.7,30.78,30.5,30.75,76100.0,30.7,30.78,30.5,30.75,76100.0
2012-12-26 11:15:00,30.75,30.78,30.67,30.71,14700.0,30.75,30.78,30.67,30.71,14700.0
2012-12-26 11:20:00,30.71,30.71,30.69,30.71,6600.0,30.71,30.71,30.69,30.71,6600.0
2012-12-26 11:25:00,30.71,30.71,30.56,30.56,18800.0,30.71,30.71,30.56,30.56,18800.0
2012-12-26 11:30:00,30.55,30.55,30.44,30.55,40700.0,30.55,30.55,30.44,30.55,40700.0
2012-12-26 11:35:00,30.54,30.58,30.51,30.57,17100.0,30.54,30.58,30.51,30.57,17100.0
2012-12-26 11:40:00,30.56,30.63,30.56,30.59,13800.0,30.56,30.63,30.56,30.59,13800.0
2012-12-26 11:45:00,30.6,30.68,30.59,30.68,10400.0,30.6,30.68,30.59,30.68,10400.0
2012-12-26 11:50:00,30.68,30.79,30.68,30.79,23000.0,30.68,30.79,30.68,30.79,23000.0
2012-12-26 11:55:00,30.79,30.79,30.71,30.76,12100.0,30.79,30.79,30.71,30.76,12100.0
2012-12-26 12:00:00,30.77,30.87,30.76,30.82,21200.0,30.77,30.87,30.76,30.82,21200.0
2012-12-26 12:05:00,30.82,30.85,30.76,30.83,13300.0,30.82,30.85,30.76,30.83,13300.0
2012-12-26 12:10:00,30.83,30.91,30.82,30.89,26200.0,30.83,30.91,30.82,30.89,26200.0
2012-12-26 12:15:00,30.89,30.94,30.86,30.94,17200.0,30.89,30.94,30.86,30.94,17200.0
2012-12-26 12:20:00,30.93,31.02,30.93,31.01,35200.0,30.93,31.02,30.93,31.01,35200.0
2012-12-26 12:25:00,31.01,31.03,30.92,30.99,46000.0,31.01,31.03,30.92,30.99,46000.0
2012-12-26 12:30:00,30.97,31.05,30.9,30.96,53500.0,30.97,31.05,30.9,30.96,53500.0
2012-12-26 12:35:00,30.96,30.97,30.9,30.91,24400.0,30.96,30.97,30.9,30.91,24400.0
2012-12-26 12:40:00,30.92,30.93,30.85,30.85,16300.0,30.92,30.93,30.85,30.85,16300.0
2012-12-26 12:45:00,30.86,30.86,30.76,30.78,13600.0,30.86,30.86,30.76,30.78,13600.0
2012-12-26 12:50:00,30.77,30.77,30.69,30.72,29300.0,30.77,30.77,30.69,30.72,29300.0
2012-12-26 12:55:00,30.72,30.72,30.61,30.68,26200.0,30.72,30.72,30.61,30.68,26200.0
2012-12-26 13:00:00,30.65,30.69,30.63,30.69,11700.0,30.65,30.69,30.63,30.69,11700.0
2012-12-26 13:05:00,30.66,30.69,30.59,30.68,13600.0,30.66,30.69,30.59,30.68,13600.0
2012-12-26 13:10:00,30.68,30.75,30.64,30.75,20800.0,30.68,30.75,30.64,30.75,20800.0
2012-12-26 13:15:00,30.75,30.86,30.72,30.86,41700.0,30.75,30.86,30.72,30.86,41700.0
2012-12-26 13:20:00,30.86,30.87,30.8,30.8,53900.0,30.86,30.87,30.8,30.8,53900.0
2012-12-26 13:25:00,30.83,30.83,30.78,30.79,40400.0,30.83,30.83,30.78,30.79,40400.0
2012-12-26 13:30:00,30.8,30.86,30.8,30.86,9500.0,30.8,30.86,30.8,30.86,9500.0
2012-12-26 13:35:00,30.83,30.83,30.72,30.74,24600.0,30.83,30.83,30.72,30.74,24600.0
2012-12-26 13:40:00,30.74,30.75,30.59,30.59,37600.0,30.74,30.75,30.59,30.59,37600.0
2012-12-26 13:45:00,30.6,30.64,30.57,30.59,18000.0,30.6,30.64,30.57,30.59,18000.0
2012-12-26 13:50:00,30.6,30.63,30.6,30.61,11500.0,30.6,30.63,30.6,30.61,11500.0
2012-12-26 13:55:00,30.61,30.62,30.53,30.57,29700.0,30.61,30.62,30.53,30.57,29700.0
2012-12-26 14:00:00,30.56,30.68,30.55,30.64,25000.0,30.56,30.68,30.55,30.64,25000.0
2012-12-26 14:05:00,30.64,30.67,30.62,30.67,14300.0,30.64,30.67,30.62,30.67,14300.0
2012-12-26 14:10:00,30.66,30.71,30.61,30.61,14500.0,30.66,30.71,30.61,30.61,14500.0
2012-12-26 14:15:00,30.63,30.67,30.61,30.63,11200.0,30.63,30.67,30.61,30.63,11200.0
2012-12-26 14:20:00,30.63,30.63,30.59,30.6,5400.0,30.63,30.63,30.59,30.6,5400.0
2012-12-26 14:25:00,30.6,30.63,30.54,30.59,37400.0,30.6,30.63,30.54,30.59,37400.0
2012-12-26 14:30:00,30.59,30.64,30.58,30.63,21500.0,30.59,30.64,30.58,30.63,21500.0
2012-12-26 14:35:00,30.64,30.73,30.64,30.73,22500.0,30.64,30.73,30.64,30.73,22500.0
2012-12-26 14:40:00,30.72,30.77,30.71,30.74,34900.0,30.72,30.77,30.71,30.74,34900.0
2012-12-26 14:45:00,30.73,30.74,30.7,30.72,23100.0,30.73,30.74,30.7,30.72,23100.0
2012-12-26 14:50:00,30.71,30.72,30.65,30.71,21000.0,30.71,30.72,30.65,30.71,21000.0
2012-12-26 14:55:00,30.73,30.73,30.7,30.71,19800.0,30.73,30.73,30.7,30.71,19800.0
2012-12-26 15:00:00,30.71,30.72,30.71,30.71,8500.0,30.71,30.72,30.71,30.71,8500.0
2012-12-26 15:05:00,30.71,30.72,30.71,30.71,11500.0,30.71,30.72,30.71,30.71,11500.0
2012-12-26 15:10:00,30.71,30.72,30.71,30.71,14900.0,30.71,30.72,30.71,30.71,14900.0
2012-12-26 15:15:00,30.72,30.72,30.68,30.68,24400.0,30.72,30.72,30.68,30.68,24400.0
2012-12-26 15:20:00,30.67,30.67,30.61,30.62,26500.0,30.67,30.67,30.61,30.62,26500.0
2012-12-26 15:25:00,30.62,30.67,30.6,30.63,25100.0,30.62,30.67,30.6,30.63,25100.0
2012-12-26 15:30:00,30.63,30.65,30.59,30.64,28400.0,30.63,30.65,30.59,30.64,28400.0
2012-12-26 15:35:00,30.65,30.68,30.62,30.63,27800.0,30.65,30.68,30.62,30.63,27800.0
2012-12-26 15:40:00,30.63,30.63,30.59,30.62,31900.0,30.63,30.63,30.59,30.62,31900.0
2012-12-26 15:45:00,30.62,30.67,30.61,30.66,43500.0,30.62,30.67,30.61,30.66,43500.0
2012-12-26 15:50:00,30.66,30.67,30.62,30.63,46600.0,30.66,30.67,30.62,30.63,46600.0
2012-12-26 15:55:00,30.63,30.65,30.59,30.61,83500.0,30.63,30.65,30.59,30.61,83500.0
2012-12-27 09:30:00,30.75,30.75,30.36,30.46,58200.0,30.75,30.75,30.36,30.46,58200.0
2012-12-27 09:35:00,30.48,30.61,30.48,30.49,23700.0,30.48,30.61,30.48,30.49,23700.0
2012-12-27 09:40:00,30.48,30.61,30.4,30.61,48500.0,30.48,30.61,30.4,30.61,48500.0
2012-12-27 09:45:00,30.58,30.61,30.52,30.54,36900.0,30.58,30.61,30.52,30.54,36900.0
2012-12-27 09:50:00,30.52,30.59,30.48,30.55,18700.0,30.52,30.59,30.48,30.55,18700.0
2012-12-27 09:55:00,30.57,30.61,30.4,30.46,50700.0,30.57,30.61,30.4,30.46,50700.0
2012-12-27 10:00:00,30.45,30.47,30.4,30.44,22000.0,30.45,30.47,30.4,30.44,22000.0
2012-12-27 10:05:00,30.45,30.51,30.43,30.44,24100.0,30.45,30.51,30.43,30.44,24100.0
2012-12-27 10:10:00,30.44,30.56,30.44,30.56,26700.0,30.44,30.56,30.44,30.56,26700.0
2012-12-27 10:15:00,30.56,30.59,30.43,30.43,33800.0,30.56,30.59,30.43,30.43,33800.0
2012-12-27 10:20:00,30.44,30.5,30.36,30.43,34600.0,30.44,30.5,30.36,30.43,34600.0
2012-12-27 10:25:00,30.42,30.46,30.3,30.35,36400.0,30.42,30.46,30.3,30.35,36400.0
2012-12-27 10:30:00,30.35,30.37,30.28,30.34,25600.0,30.35,30.37,30.28,30.34,25600.0
2012-12-27 10:35:00,30.33,30.33,30.25,30.28,15000.0,30.33,30.33,30.25,30.28,15000.0
2012-12-27 10:40:00,30.27,30.37,30.27,30.34,30100.0,30.27,30.37,30.27,30.34,30100.0
2012-12-27 10:45:00,30.35,30.35,30.28,30.33,17000.0,30.35,30.35,30.28,30.33,17000.0
2012-12-27 10:50:00,30.34,30.38,30.28,30.33,28000.0,30.34,30.38,30.28,30.33,28000.0
2012-12-27 10:55:00,30.32,30.36,30.28,30.33,16400.0,30.32,30.36,30.28,30.33,16400.0
2012-12-27 11:00:00,30.33,30.33,30.29,30.31,11400.0,30.33,30.33,30.29,30.31,11400.0
2012-12-27 11:05:00,30.3,30.3,30.25,30.27,33600.0,30.3,30.3,30.25,30.27,33600.0
2012-12-27 11:10:00,30.26,30.27,30.02,30.05,90000.0,30.26,30.27,30.02,30.05,90000.0
2012-12-27 11:15:00,30.05,30.05,29.86,29.93,73700.0,30.05,30.05,29.86,29.93,73700.0
2012-12-27 11:20:00,29.95,29.96,29.89,29.94,31400.0,29.95,29.96,29.89,29.94,31400.0
2012-12-27 11:25:00,29.93,30.01,29.87,29.98,26400.0,29.93,30.01,29.87,29.98,26400.0
2012-12-27 11:30:00,29.99,30.0,29.9,29.92,21000.0,29.99,30.0,29.9,29.92,21000.0
2012-12-27 11:35:00,29.9,30.01,29.88,29.99,11600.0,29.9,30.01,29.88,29.99,11600.0
2012-12-27 11:40:00,29.99,30.12,29.99,30.07,31700.0,29.99,30.12,29.99,30.07,31700.0
2012-12-27 11:45:00,30.06,30.1,30.02,30.02,20800.0,30.06,30.1,30.02,30.02,20800.0
2012-12-27 11:50:00,30.02,30.02,29.91,29.96,11800.0,30.02,30.02,29.91,29.96,11800.0
2012-12-27 11:55:00,29.96,29.96,29.74,29.82,50900.0,29.96,29.96,29.74,29.82,50900.0
2012-12-27 12:00:00,29.81,29.92,29.81,29.85,22500.0,29.81,29.92,29.81,29.85,22500.0
2012-12-27 12:05:00,29.84,29.96,29.83,29.94,54500.0,29.84,29.96,29.83,29.94,54500.0
2012-12-27 12:10:00,29.96,30.01,29.94,29.99,25600.0,29.96,30.01,29.94,29.99,25600.0
2012-12-27 12:15:00,29.99,30.0,29.93,29.97,15900.0,29.99,30.0,29.93,29.97,15900.0
2012-12-27 12:20:00,29.97,29.97,29.94,29.96,12200.0,29.97,29.97,29.94,29.96,12200.0
2012-12-27 12:25:00,29.95,29.96,29.94,29.95,14700.0,29.95,29.96,29.94,29.95,14700.0
2012-12-27 12:30:00,29.95,29.96,29.89,29.92,30100.0,29.95,29.96,29.89,29.92,30100.0
2012-12-27 12:35:00,29.91,29.93,29.84,29.89,20700.0,29.91,29.93,29.84,29.89,20700.0
2012-12-27 12:40:00,29.91,29.94,29.89,29.89,16400.0,29.91,29.94,29.89,29.89,16400.0
2012-12-27 12:45:00,29.88,29.89,29.82,29.88,16200.0,29.88,29.89,29.82,29.88,16200.0
2012-12-27 12:50:00,29.88,29.88,29.82,29.84,16200.0,29.88,29.88,29.82,29.84,16200.0
2012-12-27 12:55:00,29.85,29.87,29.82,29.86,9900.0,29.85,29.87,29.82,29.86,9900.0
2012-12-27 13:00:00,29.84,29.88,29.82,29.84,16000.0,29.84,29.88,29.82,29.84,16000.0
2012-12-27 13:05:00,29.86,29.91,29.82,29.9,25100.0,29.86,29.91,29.82,29.9,25100.0
2012-12-27 13:10:00,29.91,29.93,29.85,29.93,42000.0,29.91,29.93,29.85,29.93,42000.0
2012-12-27 13:15:00,29.94,30.09,29.93,30.03,39800.0,29.94,30.09,29.93,30.03,39800.0
2012-12-27 13:20:00,30.02,30.03,29.93,29.97,13100.0,30.02,30.03,29.93,29.97,13100.0
2012-12-27 13:25:00,29.95,29.97,29.86,29.88,27200.0,29.95,29.97,29.86,29.88,27200.0
2012-12-27 13:30:00,29.87,29.91,29.86,29.9,9100.0,29.87,29.91,29.86,29.9,9100.0
2012-12-27 13:35:00,29.89,29.95,29.89,29.92,11700.0,29.89,29.95,29.89,29.92,11700.0
2012-12-27 13:40:00,29.93,30.01,29.93,29.93,13500.0,29.93,30.01,29.93,29.93,13500.0
2012-12-27 13:45:00,29.94,29.94,29.87,29.88,11500.0,29.94,29.94,29.87,29.88,11500.0
2012-12-27 13:50:00,29.87,29.9,29.86,29.88,6800.0,29.87,29.9,29.86,29.88,6800.0
2012-12-27 13:55:00,29.89,29.9,29.83,29.83,27400.0,29.89,29.9,29.83,29.83,27400.0
2012-12-27 14:00:00,29.81,29.84,29.71,29.73,42600.0,29.81,29.84,29.71,29.73,42600.0
2012-12-27 14:05:00,29.71,29.76,29.71,29.73,16800.0,29.71,29.76,29.71,29.73,16800.0
2012-12-27 14:10:00,29.74,29.76,29.72,29.75,10500.0,29.74,29.76,29.72,29.75,10500.0
2012-12-27 14:15:00,29.75,29.81,29.75,29.8,36700.0,29.75,29.81,29.75,29.8,36700.0
2012-12-27 14:20:00,29.79,29.8,29.7,29.72,25000.0,29.79,29.8,29.7,29.72,25000.0
2012-12-27 14:25:00,29.71,29.72,29.66,29.69,18000.0,29.71,29.72,29.66,29.69,18000.0
2012-12-27 14:30:00,29.68,29.69,29.59,29.59,25600.0,29.68,29.69,29.59,29.59,25600.0
2012-12-27 14:35:00,29.59,29.67,29.57,29.67,34300.0,29.59,29.67,29.57,29.67,34300.0
2012-12-27 14:40:00,29.66,29.76,29.61,29.76,31100.0,29.66,29.76,29.61,29.76,31100.0
2012-12-27 14:45:00,29.76,29.9,29.72,29.79,34000.0,29.76,29.9,29.72,29.79,34000.0
2012-12-27 14:50:00,29.79,29.87,29.71,29.73,21300.0,29.79,29.87,29.71,29.73,21300.0
2012-12-27 14:55:00,29.73,29.79,29.67,29.79,30400.0,29.73,29.79,29.67,29.79,30400.0
2012-12-27 15:00:00,29.76,29.85,29.76,29.85,24600.0,29.76,29.85,29.76,29.85,24600.0
2012-12-27 15:05:00,29.85,29.97,29.85,29.97,42900.0,29.85,29.97,29.85,29.97,42900.0
2012-12-27 15:10:00,29.97,29.99,29.92,29.93,30600.0,29.97,29.99,29.92,29.93,30600.0
2012-12-27 15:15:00,29.92,29.93,29.87,29.87,24800.0,29.92,29.93,29.87,29.87,24800.0
2012-12-27 15:20:00,29.88,30.08,29.85,30.02,64100.0,29.88,30.08,29.85,30.02,64100.0
2012-12-27 15:25:00,30.01,30.07,30.01,30.03,32000.0,30.01,30.07,30.01,30.03,32000.0
2012-12-27 15:30:00,30.02,30.06,29.98,30.04,41700.0,30.02,30.06,29.98,30.04,41700.0
2012-12-27 15:35:00,30.02,30.07,30.02,30.03,26300.0,30.02,30.07,30.02,30.03,26300.0
2012-12-27 15:40:00,30.02,30.15,30.01,30.11,51900.0,30.02,30.15,30.01,30.11,51900.0
2012-12-27 15:45:00,30.11,30.14,30.02,30.04,38900.0,30.11,30.14,30.02,30.04,38900.0
2012-12-27 15:50:00,30.04,30.09,30.0,30.07,34200.0,30.04,30.09,30.0,30.07,34200.0
2012-12-27 15:55:00,30.08,30.1,30.0,30.01,71900.0,30.08,30.1,30.0,30.01,71900.0
2012-12-28 09:30:00,29.74,29.85,29.5,29.54,82700.0,29.74,29.85,29.5,29.54,82700.0
2012-12-28 09:35:00,29.55,29.76,29.48,29.76,46800.0,29.55,29.76,29.48,29.76,46800.0
2012-12-28 09:40:00,29.74,29.8,29.66,29.8,27300.0,29.74,29.8,29.66,29.8,27300.0
2012-12-28 09:45:00,29.8,29.8,29.64,29.64,20400.0,29.8,29.8,29.64,29.64,20400.0
2012-12-28 09:50:00,29.64,29.96,29.64,29.87,48900.0,29.64,29.96,29.64,29.87,48900.0
2012-12-28 09:55:00,29.86,29.94,29.8,29.94,27400.0,29.86,29.94,29.8,29.94,27400.0
2012-12-28 10:00:00,29.94,30.38,29.94,30.37,101200.0,29.94,30.38,29.94,30.37,101200.0
2012-12-28 10:05:00,30.36,30.37,30.12,30.2,45600.0,30.36,30.37,30.12,30.2,45600.0
2012-12-28 10:10:00,30.19,30.32,30.18,30.25,44700.0,30.19,30.32,30.18,30.25,44700.0
2012-12-28 10:15:00,30.26,30.49,30.23,30.49,46600.0,30.26,30.49,30.23,30.49,46600.0
2012-12-28 10:20:00,30.49,30.55,30.35,30.45,42800.0,30.49,30.55,30.35,30.45,42800.0
2012-12-28 10:25:00,30.45,30.5,30.35,30.37,32400.0,30.45,30.5,30.35,30.37,32400.0
2012-12-28 10:30:00,30.37,30.42,30.33,30.36,26900.0,30.37,30.42,30.33,30.36,26900.0
2012-12-28 10:35:00,30.33,30.35,30.28,30.29,19400.0,30.33,30.35,30.28,30.29,19400.0
2012-12-28 10:40:00,30.27,30.35,30.2,30.26,38200.0,30.27,30.35,30.2,30.26,38200.0
2012-12-28 10:45:00,30.28,30.36,30.22,30.25,32100.0,30.28,30.36,30.22,30.25,32100.0
2012-12-28 10:50:00,30.25,30.27,30.17,30.25,19200.0,30.25,30.27,30.17,30.25,19200.0
2012-12-28 10:55:00,30.24,30.25,30.09,30.12,16900.0,30.24,30.25,30.09,30.12,16900.0
2012-12-28 11:00:00,30.12,30.3,30.12,30.28,29400.0,30.12,30.3,30.12,30.28,29400.0
2012-12-28 11:05:00,30.26,30.3,30.17,30.21,16500.0,30.26,30.3,30.17,30.21,16500.0
2012-12-28 11:10:00,30.19,30.33,30.16,30.27,36900.0,30.19,30.33,30.16,30.27,36900.0
2012-12-28 11:15:00,30.25,30.36,30.25,30.33,32200.0,30.25,30.36,30.25,30.33,32200.0
2012-12-28 11:20:00,30.34,30.34,30.25,30.3,5000.0,30.34,30.34,30.25,30.3,5000.0
2012-12-28 11:25:00,30.28,30.32,30.24,30.24,8600.0,30.28,30.32,30.24,30.24,8600.0
2012-12-28 11:30:00,30.23,30.5,30.23,30.5,67300.0,30.23,30.5,30.23,30.5,67300.0
2012-12-28 11:35:00,30.5,30.55,30.41,30.41,77800.0,30.5,30.55,30.41,30.41,77800.0
2012-12-28 11:40:00,30.44,30.47,30.4,30.42,29600.0,30.44,30.47,30.4,30.42,29600.0
2012-12-28 11:45:00,30.42,30.45,30.35,30.36,25400.0,30.42,30.45,30.35,30.36,25400.0
2012-12-28 11:50:00,30.38,30.41,30.34,30.39,37700.0,30.38,30.41,30.34,30.39,37700.0
2012-12-28 11:55:00,30.39,30.39,30.29,30.33,22600.0,30.39,30.39,30.29,30.33,22600.0
2012-12-28 12:00:00,30.34,30.39,30.32,30.35,14500.0,30.34,30.39,30.32,30.35,14500.0
2012-12-28 12:05:00,30.33,30.33,30.27,30.29,13000.0,30.33,30.33,30.27,30.29,13000.0
2012-12-28 12:10:00,30.28,30.32,30.27,30.29,10300.0,30.28,30.32,30.27,30.29,10300.0
2012-12-28 12:15:00,30.3,30.43,30.3,30.39,17200.0,30.3,30.43,30.3,30.39,17200.0
2012-12-28 12:20:00,30.39,30.4,30.29,30.29,6900.0,30.39,30.4,30.29,30.29,6900.0
2012-12-28 12:25:00,30.29,30.33,30.29,30.3,5300.0,30.29,30.33,30.29,30.3,5300.0
2012-12-28 12:30:00,30.29,30.3,30.26,30.27,5600.0,30.29,30.3,30.26,30.27,5600.0
2012-12-28 12:35:00,30.26,30.3,30.24,30.26,22100.0,30.26,30.3,30.24,30.26,22100.0
2012-12-28 12:40:00,30.28,30.33,30.26,30.27,5000.0,30.28,30.33,30.26,30.27,5000.0
2012-12-28 12:45:00,30.26,30.28,30.18,30.2,10800.0,30.26,30.28,30.18,30.2,10800.0
2012-12-28 12:50:00,30.19,30.21,30.17,30.18,9200.0,30.19,30.21,30.17,30.18,9200.0
2012-12-28 12:55:00,30.19,30.24,30.19,30.2,14900.0,30.19,30.24,30.19,30.2,14900.0
2012-12-28 13:00:00,30.23,30.26,30.21,30.24,7100.0,30.23,30.26,30.21,30.24,7100.0
2012-12-28 13:05:00,30.22,30.25,30.16,30.19,8300.0,30.22,30.25,30.16,30.19,8300.0
2012-12-28 13:10:00,30.17,30.19,30.16,30.17,4600.0,30.17,30.19,30.16,30.17,4600.0
2012-12-28 13:15:00,30.18,30.22,30.16,30.19,18200.0,30.18,30.22,30.16,30.19,18200.0
2012-12-28 13:20:00,30.2,30.2,30.14,30.17,6400.0,30.2,30.2,30.14,30.17,6400.0
2012-12-28 13:25:00,30.16,30.17,30.12,30.12,3700.0,30.16,30.17,30.12,30.12,3700.0
2012-12-28 13:30:00,30.11,30.11,30.01,30.07,36200.0,30.11,30.11,30.01,30.07,36200.0
2012-12-28 13:35:00,30.06,30.06,29.84,29.92,47400.0,30.06,30.06,29.84,29.92,47400.0
2012-12-28 13:40:00,29.93,29.93,29.9,29.92,5600.0,29.93,29.93,29.9,29.92,5600.0
2012-12-28 13:45:00,29.9,29.91,29.8,29.83,21800.0,29.9,29.91,29.8,29.83,21800.0
2012-12-28 13:50:00,29.83,29.89,29.81,29.88,17100.0,29.83,29.89,29.81,29.88,17100.0
2012-12-28 13:55:00,29.9,29.96,29.86,29.93,24300.0,29.9,29.96,29.86,29.93,24300.0
2012-12-28 14:00:00,29.9,29.93,29.85,29.86,13000.0,29.9,29.93,29.85,29.86,13000.0
2012-12-28 14:05:00,29.87,29.91,29.83,29.89,7200.0,29.87,29.91,29.83,29.89,7200.0
2012-12-28 14:10:00,29.89,29.89,29.81,29.84,6700.0,29.89,29.89,29.81,29.84,6700.0
2012-12-28 14:15:00,29.82,29.9,29.81,29.89,11400.0,29.82,29.9,29.81,29.89,11400.0
2012-12-28 14:20:00,29.89,29.94,29.86,29.93,22000.0,29.89,29.94,29.86,29.93,22000.0
2012-12-28 14:25:00,29.9,29.91,29.83,29.88,13300.0,29.9,29.91,29.83,29.88,13300.0
2012-12-28 14:30:00,29.87,29.92,29.84,29.85,3800.0,29.87,29.92,29.84,29.85,3800.0
2012-12-28 14:35:00,29.85,29.89,29.83,29.87,5400.0,29.85,29.89,29.83,29.87,5400.0
2012-12-28 14:40:00,29.87,29.91,29.83,29.91,11100.0,29.87,29.91,29.83,29.91,11100.0
2012-12-28 14:45:00,29.92,29.97,29.92,29.96,9900.0,29.92,29.97,29.92,29.96,9900.0
2012-12-28 14:50:00,29.95,30.0,29.95,30.0,8700.0,29.95,30.0,29.95,30.0,8700.0
2012-12-28 14:55:00,30.0,30.0,29.98,29.99,15100.0,30.0,30.0,29.98,29.99,15100.0
2012-12-28 15:00:00,29.99,30.07,29.98,30.07,35800.0,29.99,30.07,29.98,30.07,35800.0
2012-12-28 15:05:00,30.08,30.14,30.03,30.05,32200.0,30.08,30.14,30.03,30.05,32200.0
2012-12-28 15:10:00,30.05,30.06,30.02,30.04,23200.0,30.05,30.06,30.02,30.04,23200.0
2012-12-28 15:15:00,30.05,30.11,30.04,30.1,16200.0,30.05,30.11,30.04,30.1,16200.0
2012-12-28 15:20:00,30.12,30.16,30.05,30.1,34700.0,30.12,30.16,30.05,30.1,34700.0
2012-12-28 15:25:00,30.1,30.12,30.05,30.05,14300.0,30.1,30.12,30.05,30.05,14300.0
2012-12-28 15:30:00,30.06,30.06,30.0,30.01,37400.0,30.06,30.06,30.0,30.01,37400.0
2012-12-28 15:35:00,30.01,30.05,29.83,29.9,71200.0,30.01,30.05,29.83,29.9,71200.0
2012-12-28 15:40:00,29.9,29.9,29.79,29.81,56600.0,29.9,29.9,29.79,29.81,56600.0
2012-12-28 15:45:00,29.82,29.83,29.75,29.77,42100.0,29.82,29.83,29.75,29.77,42100.0
2012-12-28 15:50:00,29.77,29.8,29.73,29.77,41700.0,29.77,29.8,29.73,29.77,41700.0
2012-12-28 15:55:00,29.78,29.86,29.75,29.79,105700.0,29.78,29.86,29.75,29.79,105700.0
2012-12-31 09:30:00,29.61,29.69,29.49,29.62,88500.0,29.61,29.69,29.49,29.62,88500.0
2012-12-31 09:35:00,29.59,29.8,29.5,29.8,30300.0,29.59,29.8,29.5,29.8,30300.0
2012-12-31 09:40:00,29.78,30.0,29.75,30.0,67600.0,29.78,30.0,29.75,30.0,67600.0
2012-12-31 09:45:00,29.98,30.03,29.73,29.82,54800.0,29.98,30.03,29.73,29.82,54800.0
2012-12-31 09:50:00,29.83,29.84,29.69,29.75,37000.0,29.83,29.84,29.69,29.75,37000.0
2012-12-31 09:55:00,29.75,29.83,29.66,29.74,44600.0,29.75,29.83,29.66,29.74,44600.0
2012-12-31 10:00:00,29.75,29.8,29.67,29.7,23600.0,29.75,29.8,29.67,29.7,23600.0
2012-12-31 10:05:00,29.7,29.78,29.56,29.6,40500.0,29.7,29.78,29.56,29.6,40500.0
2012-12-31 10:10:00,29.59,29.66,29.54,29.62,22400.0,29.59,29.66,29.54,29.62,22400.0
2012-12-31 10:15:00,29.6,29.71,29.58,29.64,26300.0,29.6,29.71,29.58,29.64,26300.0
2012-12-31 10:20:00,29.64,29.7,29.6,29.63,20800.0,29.64,29.7,29.6,29.63,20800.0
2012-12-31 10:25:00,29.61,29.74,29.61,29.67,20700.0,29.61,29.74,29.61,29.67,20700.0
2012-12-31 10:30:00,29.66,29.73,29.66,29.67,20900.0,29.66,29.73,29.66,29.67,20900.0
2012-12-31 10:35:00,29.67,29.67,29.58,29.65,20800.0,29.67,29.67,29.58,29.65,20800.0
2012-12-31 10:40:00,29.64,29.7,29.5,29.5,30600.0,29.64,29.7,29.5,29.5,30600.0
2012-12-31 10:45:00,29.51,29.59,29.5,29.56,32600.0,29.51,29.59,29.5,29.56,32600.0
2012-12-31 10:50:00,29.55,29.62,29.5,29.61,16700.0,29.55,29.62,29.5,29.61,16700.0
2012-12-31 10:55:00,29.62,29.65,29.49,29.6,41100.0,29.62,29.65,29.49,29.6,41100.0
2012-12-31 11:00:00,29.59,29.73,29.54,29.72,25000.0,29.59,29.73,29.54,29.72,25000.0
2012-12-31 11:05:00,29.7,29.7,29.62,29.66,9600.0,29.7,29.7,29.62,29.66,9600.0
2012-12-31 11:10:00,29.67,29.73,29.65,29.72,11700.0,29.67,29.73,29.65,29.72,11700.0
2012-12-31 11:15:00,29.71,29.74,29.66,29.66,13500.0,29.71,29.74,29.66,29.66,13500.0
2012-12-31 11:20:00,29.67,29.69,29.59,29.59,13400.0,29.67,29.69,29.59,29.59,13400.0
2012-12-31 11:25:00,29.58,29.59,29.53,29.54,13500.0,29.58,29.59,29.53,29.54,13500.0
2012-12-31 11:30:00,29.56,29.66,29.56,29.62,20700.0,29.56,29.66,29.56,29.62,20700.0
2012-12-31 11:35:00,29.61,29.63,29.57,29.59,41400.0,29.61,29.63,29.57,29.59,41400.0
2012-12-31 11:40:00,29.58,29.72,29.58,29.71,47400.0,29.58,29.72,29.58,29.71,47400.0
2012-12-31 11:45:00,29.71,29.74,29.66,29.66,43100.0,29.71,29.74,29.66,29.66,43100.0
2012-12-31 11:50:00,29.65,29.65,29.6,29.6,5600.0,29.65,29.65,29.6,29.6,5600.0
2012-12-31 11:55:00,29.6,29.63,29.59,29.6,106300.0,29.6,29.63,29.59,29.6,106300.0
2012-12-31 12:00:00,29.6,29.69,29.6,29.69,12300.0,29.6,29.69,29.6,29.69,12300.0
2012-12-31 12:05:00,29.68,29.72,29.65,29.65,13100.0,29.68,29.72,29.65,29.65,13100.0
2012-12-31 12:10:00,29.65,29.72,29.64,29.68,12300.0,29.65,29.72,29.64,29.68,12300.0
2012-12-31 12:15:00,29.68,29.68,29.56,29.58,14600.0,29.68,29.68,29.56,29.58,14600.0
2012-12-31 12:20:00,29.58,29.59,29.53,29.53,11000.0,29.58,29.59,29.53,29.53,11000.0
2012-12-31 12:25:00,29.53,29.57,29.49,29.56,26500.0,29.53,29.57,29.49,29.56,26500.0
2012-12-31 12:30:00,29.54,29.6,29.5,29.55,19400.0,29.54,29.6,29.5,29.55,19400.0
2012-12-31 12:35:00,29.56,29.57,29.5,29.57,11900.0,29.56,29.57,29.5,29.57,11900.0
2012-12-31 12:40:00,29.53,29.61,29.52,29.53,26400.0,29.53,29.61,29.52,29.53,26400.0
2012-12-31 12:45:00,29.54,29.68,29.54,29.62,21100.0,29.54,29.68,29.54,29.62,21100.0
2012-12-31 12:50:00,29.64,29.73,29.64,29.72,22800.0,29.64,29.73,29.64,29.72,22800.0
2012-12-31 12:55:00,29.71,29.76,29.66,29.72,26900.0,29.71,29.76,29.66,29.72,26900.0
2012-12-31 13:00:00,29.73,29.75,29.67,29.7,20700.0,29.73,29.75,29.67,29.7,20700.0
2012-12-31 13:05:00,29.7,29.88,29.63,29.87,76100.0,29.7,29.88,29.63,29.87,76100.0
2012-12-31 13:10:00,29.86,30.24,29.86,30.2,102900.0,29.86,30.24,29.86,30.2,102900.0
2012-12-31 13:15:00,30.21,30.22,30.09,30.09,150200.0,30.21,30.22,30.09,30.09,150200.0
2012-12-31 13:20:00,30.09,30.16,30.08,30.13,27700.0,30.09,30.16,30.08,30.13,27700.0
2012-12-31 13:25:00,30.12,30.14,30.03,30.08,34900.0,30.12,30.14,30.03,30.08,34900.0
2012-12-31 13:30:00,30.1,30.48,30.09,30.45,82600.0,30.1,30.48,30.09,30.45,82600.0
2012-12-31 13:35:00,30.46,30.56,30.44,30.47,61900.0,30.46,30.56,30.44,30.47,61900.0
2012-12-31 13:40:00,30.47,30.5,30.33,30.33,33000.0,30.47,30.5,30.33,30.33,33000.0
2012-12-31 13:45:00,30.32,30.44,30.19,30.28,68900.0,30.32,30.44,30.19,30.28,68900.0
2012-12-31 13:50:00,30.26,30.29,30.15,30.27,25900.0,30.26,30.29,30.15,30.27,25900.0
2012-12-31 13:55:00,30.23,30.35,30.23,30.26,20100.0,30.23,30.35,30.23,30.26,20100.0
2012-12-31 14:00:00,30.23,30.3,30.19,30.29,10300.0,30.23,30.3,30.19,30.29,10300.0
2012-12-31 14:05:00,30.29,30.38,30.29,30.33,17400.0,30.29,30.38,30.29,30.33,17400.0
2012-12-31 14:10:00,30.33,30.4,30.33,30.39,26800.0,30.33,30.4,30.33,30.39,26800.0
2012-12-31 14:15:00,30.38,30.43,30.37,30.41,17000.0,30.38,30.43,30.37,30.41,17000.0
2012-12-31 14:20:00,30.4,30.42,30.38,30.41,18900.0,30.4,30.42,30.38,30.41,18900.0
2012-12-31 14:25:00,30.41,30.44,30.34,30.41,19400.0,30.41,30.44,30.34,30.41,19400.0
2012-12-31 14:30:00,30.41,30.43,30.4,30.41,14800.0,30.41,30.43,30.4,30.41,14800.0
2012-12-31 14:35:00,30.4,30.48,30.39,30.45,20500.0,30.4,30.48,30.39,30.45,20500.0
2012-12-31 14:40:00,30.45,30.45,30.41,30.45,17400.0,30.45,30.45,30.41,30.45,17400.0
2012-12-31 14:45:00,30.45,30.48,30.4,30.47,37500.0,30.45,30.48,30.4,30.47,37500.0
2012-12-31 14:50:00,30.45,30.48,30.44,30.47,20400.0,30.45,30.48,30.44,30.47,20400.0
2012-12-31 14:55:00,30.47,30.6,30.46,30.56,40000.0,30.47,30.6,30.46,30.56,40000.0
2012-12-31 15:00:00,30.56,30.7,30.56,30.7,73700.0,30.56,30.7,30.56,30.7,73700.0
2012-12-31 15:05:00,30.7,30.8,30.68,30.79,38600.0,30.7,30.8,30.68,30.79,38600.0
2012-12-31 15:10:00,30.79,30.84,30.73,30.77,69200.0,30.79,30.84,30.73,30.77,69200.0
2012-12-31 15:15:00,30.77,30.81,30.73,30.74,57200.0,30.77,30.81,30.73,30.74,57200.0
2012-12-31 15:20:00,30.74,30.74,30.7,30.72,23000.0,30.74,30.74,30.7,30.72,23000.0
2012-12-31 15:25:00,30.71,30.75,30.62,30.65,56800.0,30.71,30.75,30.62,30.65,56800.0
2012-12-31 15:30:00,30.65,30.72,30.64,30.72,31600.0,30.65,30.72,30.64,30.72,31600.0
2012-12-31 15:35:00,30.72,30.75,30.71,30.73,33100.0,30.72,30.75,30.71,30.73,33100.0
2012-12-31 15:40:00,30.73,30.74,30.7,30.72,47900.0,30.73,30.74,30.7,30.72,47900.0
2012-12-31 15:45:00,30.72,30.83,30.72,30.83,65400.0,30.72,30.83,30.72,30.83,65400.0
2012-12-31 15:50:00,30.84,30.91,30.83,30.86,106400.0,30.84,30.91,30.83,30.86,106400.0
2012-12-31 15:55:00,30.86,30.89,30.81,30.87,165000.0,30.86,30.89,30.81,30.87,165000.0
2013-01-02 09:30:00,32.02,32.5,32.0,32.25,225600.0,32.02,32.5,32.0,32.25,225600.0
2013-01-02 09:35:00,32.3,32.38,32.07,32.14,88500.0,32.3,32.38,32.07,32.14,88500.0
2013-01-02 09:40:00,32.14,32.33,32.11,32.25,101200.0,32.14,32.33,32.11,32.25,101200.0
2013-01-02 09:45:00,32.29,32.29,32.08,32.15,109400.0,32.29,32.29,32.08,32.15,109400.0
2013-01-02 09:50:00,32.16,32.25,32.13,32.23,62200.0,32.16,32.25,32.13,32.23,62200.0
2013-01-02 09:55:00,32.22,32.24,32.01,32.04,63200.0,32.22,32.24,32.01,32.04,63200.0
2013-01-02 10:00:00,32.05,32.11,31.84,31.85,82000.0,32.05,32.11,31.84,31.85,82000.0
2013-01-02 10:05:00,31.85,31.87,31.71,31.85,99700.0,31.85,31.87,31.71,31.85,99700.0
2013-01-02 10:10:00,31.84,32.0,31.84,31.91,96800.0,31.84,32.0,31.84,31.91,96800.0
2013-01-02 10:15:00,31.9,31.93,31.7,31.78,74900.0,31.9,31.93,31.7,31.78,74900.0
2013-01-02 10:20:00,31.76,31.82,31.65,31.67,57100.0,31.76,31.82,31.65,31.67,57100.0
2013-01-02 10:25:00,31.69,32.01,31.66,31.95,68400.0,31.69,32.01,31.66,31.95,68400.0
2013-01-02 10:30:00,31.94,31.95,31.83,31.89,44400.0,31.94,31.95,31.83,31.89,44400.0
2013-01-02 10:35:00,31.88,31.92,31.83,31.92,24900.0,31.88,31.92,31.83,31.92,24900.0
2013-01-02 10:40:00,31.93,32.03,31.83,31.87,64000.0,31.93,32.03,31.83,31.87,64000.0
2013-01-02 10:45:00,31.86,31.89,31.77,31.82,35500.0,31.86,31.89,31.77,31.82,35500.0
2013-01-02 10:50:00,31.82,31.83,31.73,31.8,26500.0,31.82,31.83,31.73,31.8,26500.0
2013-01-02 10:55:00,31.81,31.84,31.77,31.77,22400.0,31.81,31.84,31.77,31.77,22400.0
2013-01-02 11:00:00,31.77,31.82,31.73,31.76,28100.0,31.77,31.82,31.73,31.76,28100.0
2013-01-02 11:05:00,31.75,31.76,31.65,31.66,33300.0,31.75,31.76,31.65,31.66,33300.0
2013-01-02 11:10:00,31.66,31.72,31.65,31.68,29200.0,31.66,31.72,31.65,31.68,29200.0
2013-01-02 11:15:00,31.68,31.69,31.45,31.53,97300.0,31.68,31.69,31.45,31.53,97300.0
2013-01-02 11:20:00,31.51,31.66,31.51,31.65,40600.0,31.51,31.66,31.51,31.65,40600.0
2013-01-02 11:25:00,31.64,31.7,31.56,31.66,26500.0,31.64,31.7,31.56,31.66,26500.0
2013-01-02 11:30:00,31.66,31.67,31.58,31.62,19200.0,31.66,31.67,31.58,31.62,19200.0
2013-01-02 11:35:00,31.62,31.67,31.6,31.6,26900.0,31.62,31.67,31.6,31.6,26900.0
2013-01-02 11:40:00,31.6,31.67,31.57,31.67,29600.0,31.6,31.67,31.57,31.67,29600.0
2013-01-02 11:45:00,31.67,31.81,31.62,31.69,74100.0,31.67,31.81,31.62,31.69,74100.0
2013-01-02 11:50:00,31.7,31.7,31.64,31.64,8800.0,31.7,31.7,31.64,31.64,8800.0
2013-01-02 11:55:00,31.64,31.66,31.43,31.45,38000.0,31.64,31.66,31.43,31.45,38000.0
2013-01-02 12:00:00,31.44,31.57,31.42,31.55,32100.0,31.44,31.57,31.42,31.55,32100.0
2013-01-02 12:05:00,31.55,31.63,31.54,31.54,25100.0,31.55,31.63,31.54,31.54,25100.0
2013-01-02 12:10:00,31.53,31.62,31.5,31.61,12200.0,31.53,31.62,31.5,31.61,12200.0
2013-01-02 12:15:00,31.62,31.68,31.59,31.67,11800.0,31.62,31.68,31.59,31.67,11800.0
2013-01-02 12:20:00,31.65,31.7,31.58,31.62,15100.0,31.65,31.7,31.58,31.62,15100.0
2013-01-02 12:25:00,31.62,31.66,31.59,31.64,12100.0,31.62,31.66,31.59,31.64,12100.0
2013-01-02 12:30:00,31.64,31.65,31.57,31.58,11000.0,31.64,31.65,31.57,31.58,11000.0
2013-01-02 12:35:00,31.55,31.67,31.55,31.66,16900.0,31.55,31.67,31.55,31.66,16900.0
2013-01-02 12:40:00,31.67,31.69,31.59,31.59,10300.0,31.67,31.69,31.59,31.59,10300.0
2013-01-02 12:45:00,31.57,31.57,31.52,31.55,11400.0,31.57,31.57,31.52,31.55,11400.0
2013-01-02 12:50:00,31.56,31.66,31.55,31.61,18500.0,31.56,31.66,31.55,31.61,18500.0
2013-01-02 12:55:00,31.63,31.67,31.61,31.66,15800.0,31.63,31.67,31.61,31.66,15800.0
2013-01-02 13:00:00,31.65,31.78,31.65,31.75,30100.0,31.65,31.78,31.65,31.75,30100.0
2013-01-02 13:05:00,31.75,31.86,31.75,31.86,35000.0,31.75,31.86,31.75,31.86,35000.0
2013-01-02 13:10:00,31.86,31.86,31.75,31.79,18400.0,31.86,31.86,31.75,31.79,18400.0
2013-01-02 13:15:00,31.79,31.84,31.75,31.82,17100.0,31.79,31.84,31.75,31.82,17100.0
2013-01-02 13:20:00,31.83,31.83,31.76,31.79,16900.0,31.83,31.83,31.76,31.79,16900.0
2013-01-02 13:25:00,31.77,31.8,31.73,31.8,17100.0,31.77,31.8,31.73,31.8,17100.0
2013-01-02 13:30:00,31.77,31.81,31.73,31.76,20600.0,31.77,31.81,31.73,31.76,20600.0
2013-01-02 13:35:00,31.77,31.87,31.75,31.84,17400.0,31.77,31.87,31.75,31.84,17400.0
2013-01-02 13:40:00,31.83,31.84,31.79,31.81,15400.0,31.83,31.84,31.79,31.81,15400.0
2013-01-02 13:45:00,31.81,31.84,31.76,31.79,14500.0,31.81,31.84,31.76,31.79,14500.0
2013-01-02 13:50:00,31.78,31.86,31.78,31.84,14800.0,31.78,31.86,31.78,31.84,14800.0
2013-01-02 13:55:00,31.84,31.89,31.84,31.88,12500.0,31.84,31.89,31.84,31.88,12500.0
2013-01-02 14:00:00,31.88,31.89,31.83,31.89,15500.0,31.88,31.89,31.83,31.89,15500.0
2013-01-02 14:05:00,31.88,31.9,31.86,31.88,18300.0,31.88,31.9,31.86,31.88,18300.0
2013-01-02 14:10:00,31.88,31.96,31.76,31.77,40500.0,31.88,31.96,31.76,31.77,40500.0
2013-01-02 14:15:00,31.77,31.84,31.72,31.84,21900.0,31.77,31.84,31.72,31.84,21900.0
2013-01-02 14:20:00,31.84,31.85,31.74,31.76,13600.0,31.84,31.85,31.74,31.76,13600.0
2013-01-02 14:25:00,31.77,31.84,31.77,31.83,12700.0,31.77,31.84,31.77,31.83,12700.0
2013-01-02 14:30:00,31.83,31.9,31.81,31.89,24500.0,31.83,31.9,31.81,31.89,24500.0
2013-01-02 14:35:00,31.89,31.89,31.78,31.8,24200.0,31.89,31.89,31.78,31.8,24200.0
2013-01-02 14:40:00,31.79,31.8,31.75,31.77,14700.0,31.79,31.8,31.75,31.77,14700.0
2013-01-02 14:45:00,31.77,31.84,31.75,31.84,18500.0,31.77,31.84,31.75,31.84,18500.0
2013-01-02 14:50:00,31.83,31.89,31.82,31.88,28100.0,31.83,31.89,31.82,31.88,28100.0
2013-01-02 14:55:00,31.89,31.97,31.88,31.96,35200.0,31.89,31.97,31.88,31.96,35200.0
2013-01-02 15:00:00,31.99,32.04,31.95,31.98,78700.0,31.99,32.04,31.95,31.98,78700.0
2013-01-02 15:05:00,31.96,31.97,31.93,31.97,24500.0,31.96,31.97,31.93,31.97,24500.0
2013-01-02 15:10:00,31.96,31.97,31.9,31.91,16100.0,31.96,31.97,31.9,31.91,16100.0
2013-01-02 15:15:00,31.9,31.96,31.89,31.96,35300.0,31.9,31.96,31.89,31.96,35300.0
2013-01-02 15:20:00,31.97,31.97,31.9,31.92,21500.0,31.97,31.97,31.9,31.92,21500.0
2013-01-02 15:25:00,31.92,31.99,31.9,31.93,26100.0,31.92,31.99,31.9,31.93,26100.0
2013-01-02 15:30:00,31.93,31.96,31.91,31.91,27400.0,31.93,31.96,31.91,31.91,27400.0
2013-01-02 15:35:00,31.91,31.97,31.91,31.93,25800.0,31.91,31.97,31.91,31.93,25800.0
2013-01-02 15:40:00,31.94,31.95,31.87,31.91,32200.0,31.94,31.95,31.87,31.91,32200.0
2013-01-02 15:45:00,31.92,31.94,31.85,31.85,32000.0,31.92,31.94,31.85,31.85,32000.0
2013-01-02 15:50:00,31.86,31.94,31.85,31.93,56600.0,31.86,31.94,31.85,31.93,56600.0
2013-01-02 15:55:00,31.93,32.0,31.91,31.99,164200.0,31.93,32.0,31.91,31.99,164200.0
2013-01-03 09:30:00,32.6,32.8,32.3,32.35,204800.0,32.6,32.8,32.3,32.35,204800.0
2013-01-03 09:35:00,32.35,33.2,32.3,33.15,284600.0,32.35,33.2,32.3,33.15,284600.0
2013-01-03 09:40:00,33.15,33.85,33.1,33.68,550200.0,33.15,33.85,33.1,33.68,550200.0
2013-01-03 09:45:00,33.68,33.96,33.68,33.85,267200.0,33.68,33.96,33.68,33.85,267200.0
2013-01-03 09:50:00,33.84,33.88,33.67,33.82,245300.0,33.84,33.88,33.67,33.82,245300.0
2013-01-03 09:55:00,33.84,34.16,33.79,34.05,470900.0,33.84,34.16,33.79,34.05,470900.0
2013-01-03 10:00:00,34.03,34.28,34.03,34.06,240600.0,34.03,34.28,34.03,34.06,240600.0
2013-01-03 10:05:00,34.06,34.16,34.02,34.05,141500.0,34.06,34.16,34.02,34.05,141500.0
2013-01-03 10:10:00,34.04,34.06,33.7,33.77,226300.0,34.04,34.06,33.7,33.77,226300.0
2013-01-03 10:15:00,33.76,33.83,33.66,33.69,133600.0,33.76,33.83,33.66,33.69,133600.0
2013-01-03 10:20:00,33.69,33.89,33.69,33.79,65700.0,33.69,33.89,33.69,33.79,65700.0
2013-01-03 10:25:00,33.78,33.96,33.78,33.9,98100.0,33.78,33.96,33.78,33.9,98100.0
2013-01-03 10:30:00,33.9,33.97,33.68,33.78,143600.0,33.9,33.97,33.68,33.78,143600.0
2013-01-03 10:35:00,33.77,33.93,33.74,33.88,68300.0,33.77,33.93,33.74,33.88,68300.0
2013-01-03 10:40:00,33.88,33.98,33.83,33.87,81400.0,33.88,33.98,33.83,33.87,81400.0
2013-01-03 10:45:00,33.87,33.92,33.8,33.8,51300.0,33.87,33.92,33.8,33.8,51300.0
2013-01-03 10:50:00,33.81,33.95,33.8,33.9,62500.0,33.81,33.95,33.8,33.9,62500.0
2013-01-03 10:55:00,33.89,34.0,33.87,33.91,39000.0,33.89,34.0,33.87,33.91,39000.0
2013-01-03 11:00:00,33.91,34.1,33.87,33.97,142100.0,33.91,34.1,33.87,33.97,142100.0
2013-01-03 11:05:00,33.96,34.04,33.96,34.02,108300.0,33.96,34.04,33.96,34.02,108300.0
2013-01-03 11:10:00,34.01,34.18,33.99,34.13,205800.0,34.01,34.18,33.99,34.13,205800.0
2013-01-03 11:15:00,34.15,34.22,34.08,34.11,87400.0,34.15,34.22,34.08,34.11,87400.0
2013-01-03 11:20:00,34.14,34.33,34.14,34.26,100400.0,34.14,34.33,34.14,34.26,100400.0
2013-01-03 11:25:00,34.27,34.45,34.24,34.44,137500.0,34.27,34.45,34.24,34.44,137500.0
2013-01-03 11:30:00,34.42,34.48,34.38,34.44,118700.0,34.42,34.48,34.38,34.44,118700.0
2013-01-03 11:35:00,34.44,34.69,34.38,34.65,274400.0,34.44,34.69,34.38,34.65,274400.0
2013-01-03 11:40:00,34.66,34.82,34.57,34.75,128000.0,34.66,34.82,34.57,34.75,128000.0
2013-01-03 11:45:00,34.75,35.03,34.75,34.96,214500.0,34.75,35.03,34.75,34.96,214500.0
2013-01-03 11:50:00,34.98,35.1,34.75,34.84,231400.0,34.98,35.1,34.75,34.84,231400.0
2013-01-03 11:55:00,34.8,34.83,34.56,34.62,133700.0,34.8,34.83,34.56,34.62,133700.0
2013-01-03 12:00:00,34.63,34.74,34.51,34.74,89700.0,34.63,34.74,34.51,34.74,89700.0
2013-01-03 12:05:00,34.74,34.87,34.7,34.76,110800.0,34.74,34.87,34.7,34.76,110800.0
2013-01-03 12:10:00,34.77,34.81,34.68,34.72,68600.0,34.77,34.81,34.68,34.72,68600.0
2013-01-03 12:15:00,34.74,34.74,34.62,34.65,50400.0,34.74,34.74,34.62,34.65,50400.0
2013-01-03 12:20:00,34.66,34.81,34.63,34.8,39200.0,34.66,34.81,34.63,34.8,39200.0
2013-01-03 12:25:00,34.8,34.85,34.72,34.76,46500.0,34.8,34.85,34.72,34.76,46500.0
2013-01-03 12:30:00,34.77,34.83,34.65,34.72,39400.0,34.77,34.83,34.65,34.72,39400.0
2013-01-03 12:35:00,34.72,34.82,34.71,34.82,55100.0,34.72,34.82,34.71,34.82,55100.0
2013-01-03 12:40:00,34.82,34.97,34.81,34.94,110600.0,34.82,34.97,34.81,34.94,110600.0
2013-01-03 12:45:00,34.95,35.06,34.9,35.02,82700.0,34.95,35.06,34.9,35.02,82700.0
2013-01-03 12:50:00,35.03,35.46,35.01,35.37,282700.0,35.03,35.46,35.01,35.37,282700.0
2013-01-03 12:55:00,35.35,35.48,35.32,35.45,139000.0,35.35,35.48,35.32,35.45,139000.0
2013-01-03 13:00:00,35.43,35.5,35.34,35.41,99600.0,35.43,35.5,35.34,35.41,99600.0
2013-01-03 13:05:00,35.4,35.6,35.36,35.36,181600.0,35.4,35.6,35.36,35.36,181600.0
2013-01-03 13:10:00,35.36,35.45,35.29,35.44,84200.0,35.36,35.45,35.29,35.44,84200.0
2013-01-03 13:15:00,35.44,35.48,35.41,35.42,59100.0,35.44,35.48,35.41,35.42,59100.0
2013-01-03 13:20:00,35.45,35.5,35.2,35.29,109200.0,35.45,35.5,35.2,35.29,109200.0
2013-01-03 13:25:00,35.3,35.32,35.2,35.22,58200.0,35.3,35.32,35.2,35.22,58200.0
2013-01-03 13:30:00,35.22,35.22,34.83,34.84,136600.0,35.22,35.22,34.83,34.84,136600.0
2013-01-03 13:35:00,34.81,34.91,34.79,34.84,19600.0,34.81,34.91,34.79,34.84,19600.0
2013-01-03 13:40:00,34.84,34.84,34.84,34.84,0.0,34.84,34.84,34.84,34.84,0.0
2013-01-03 13:45:00,34.84,34.84,34.84,34.84,0.0,34.84,34.84,34.84,34.84,0.0
2013-01-03 13:50:00,34.85,34.85,34.65,34.73,59100.0,34.85,34.85,34.65,34.73,59100.0
2013-01-03 13:55:00,34.73,34.97,34.71,34.94,58200.0,34.73,34.97,34.71,34.94,58200.0
2013-01-03 14:00:00,34.93,34.94,34.7,34.75,77800.0,34.93,34.94,34.7,34.75,77800.0
2013-01-03 14:05:00,34.72,34.73,34.43,34.47,127000.0,34.72,34.73,34.43,34.47,127000.0
2013-01-03 14:10:00,34.45,34.57,34.26,34.51,127800.0,34.45,34.57,34.26,34.51,127800.0
2013-01-03 14:15:00,34.51,34.62,34.47,34.58,81800.0,34.51,34.62,34.47,34.58,81800.0
2013-01-03 14:20:00,34.56,34.96,34.27,34.43,110200.0,34.56,34.96,34.27,34.43,110200.0
2013-01-03 14:25:00,34.45,34.46,34.26,34.37,67900.0,34.45,34.46,34.26,34.37,67900.0
2013-01-03 14:30:00,34.34,34.41,34.28,34.34,75900.0,34.34,34.41,34.28,34.34,75900.0
2013-01-03 14:35:00,34.34,34.41,34.33,34.34,60800.0,34.34,34.41,34.33,34.34,60800.0
2013-01-03 14:40:00,34.34,34.55,34.33,34.51,89500.0,34.34,34.55,34.33,34.51,89500.0
2013-01-03 14:45:00,34.52,34.59,34.46,34.53,82600.0,34.52,34.59,34.46,34.53,82600.0
2013-01-03 14:50:00,34.53,34.69,34.53,34.65,80100.0,34.53,34.69,34.53,34.65,80100.0
2013-01-03 14:55:00,34.65,34.75,34.61,34.73,50600.0,34.65,34.75,34.61,34.73,50600.0
2013-01-03 15:00:00,34.71,34.75,34.68,34.71,82300.0,34.71,34.75,34.68,34.71,82300.0
2013-01-03 15:05:00,34.71,34.8,34.6,34.61,62400.0,34.71,34.8,34.6,34.61,62400.0
2013-01-03 15:10:00,34.62,34.64,34.43,34.43,63900.0,34.62,34.64,34.43,34.43,63900.0
2013-01-03 15:15:00,34.45,34.47,34.4,34.42,59400.0,34.45,34.47,34.4,34.42,59400.0
2013-01-03 15:20:00,34.42,34.51,34.4,34.4,65700.0,34.42,34.51,34.4,34.4,65700.0
2013-01-03 15:25:00,34.4,34.5,34.35,34.39,65500.0,34.4,34.5,34.35,34.39,65500.0
2013-01-03 15:30:00,34.38,34.42,34.31,34.4,46200.0,34.38,34.42,34.31,34.4,46200.0
2013-01-03 15:35:00,34.4,34.53,34.35,34.49,78300.0,34.4,34.53,34.35,34.49,78300.0
2013-01-03 15:40:00,34.48,34.65,34.45,34.63,81100.0,34.48,34.65,34.45,34.63,81100.0
2013-01-03 15:45:00,34.63,34.64,34.51,34.52,104600.0,34.63,34.64,34.51,34.52,104600.0
2013-01-03 15:50:00,34.51,34.52,34.34,34.34,154400.0,34.51,34.52,34.34,34.34,154400.0
2013-01-03 15:55:00,34.34,34.43,34.34,34.42,238400.0,34.34,34.43,34.34,34.42,238400.0
2013-01-04 09:30:00,33.4,33.9,33.01,33.86,410200.0,33.4,33.9,33.01,33.86,410200.0
2013-01-04 09:35:00,33.83,33.86,33.55,33.66,186800.0,33.83,33.86,33.55,33.66,186800.0
2013-01-04 09:40:00,33.66,33.76,33.3,33.39,177500.0,33.66,33.76,33.3,33.39,177500.0
2013-01-04 09:45:00,33.41,33.56,33.25,33.54,134200.0,33.41,33.56,33.25,33.54,134200.0
2013-01-04 09:50:00,33.54,33.54,33.36,33.41,84100.0,33.54,33.54,33.36,33.41,84100.0
2013-01-04 09:55:00,33.39,33.47,33.39,33.46,72700.0,33.39,33.47,33.39,33.46,72700.0
2013-01-04 10:00:00,33.47,33.53,33.35,33.47,88200.0,33.47,33.53,33.35,33.47,88200.0
2013-01-04 10:05:00,33.47,33.79,33.46,33.75,138100.0,33.47,33.79,33.46,33.75,138100.0
2013-01-04 10:10:00,33.73,34.18,33.7,33.98,255600.0,33.73,34.18,33.7,33.98,255600.0
2013-01-04 10:15:00,33.96,34.3,33.93,34.13,147300.0,33.96,34.3,33.93,34.13,147300.0
2013-01-04 10:20:00,34.14,34.23,34.02,34.03,86300.0,34.14,34.23,34.02,34.03,86300.0
2013-01-04 10:25:00,34.03,34.09,33.96,34.0,56600.0,34.03,34.09,33.96,34.0,56600.0
2013-01-04 10:30:00,34.02,34.13,33.92,33.99,70900.0,34.02,34.13,33.92,33.99,70900.0
2013-01-04 10:35:00,33.99,34.05,33.91,33.99,44900.0,33.99,34.05,33.91,33.99,44900.0
2013-01-04 10:40:00,33.98,34.0,33.69,33.72,80200.0,33.98,34.0,33.69,33.72,80200.0
2013-01-04 10:45:00,33.7,33.86,33.7,33.79,40300.0,33.7,33.86,33.7,33.79,40300.0
2013-01-04 10:50:00,33.77,33.78,33.7,33.73,36300.0,33.77,33.78,33.7,33.73,36300.0
2013-01-04 10:55:00,33.73,33.75,33.62,33.67,35500.0,33.73,33.75,33.62,33.67,35500.0
2013-01-04 11:00:00,33.66,33.77,33.66,33.69,35000.0,33.66,33.77,33.66,33.69,35000.0
2013-01-04 11:05:00,33.68,33.71,33.61,33.69,33500.0,33.68,33.71,33.61,33.69,33500.0
2013-01-04 11:10:00,33.7,33.99,33.69,33.94,71900.0,33.7,33.99,33.69,33.94,71900.0
2013-01-04 11:15:00,33.94,33.95,33.8,33.8,49400.0,33.94,33.95,33.8,33.8,49400.0
2013-01-04 11:20:00,33.79,33.84,33.76,33.77,33100.0,33.79,33.84,33.76,33.77,33100.0
2013-01-04 11:25:00,33.76,33.8,33.7,33.71,31200.0,33.76,33.8,33.7,33.71,31200.0
2013-01-04 11:30:00,33.7,33.76,33.66,33.72,34700.0,33.7,33.76,33.66,33.72,34700.0
2013-01-04 11:35:00,33.72,33.78,33.69,33.73,34800.0,33.72,33.78,33.69,33.73,34800.0
2013-01-04 11:40:00,33.74,33.87,33.71,33.82,33800.0,33.74,33.87,33.71,33.82,33800.0
2013-01-04 11:45:00,33.82,33.91,33.77,33.8,49600.0,33.82,33.91,33.77,33.8,49600.0
2013-01-04 11:50:00,33.78,33.88,33.74,33.82,25700.0,33.78,33.88,33.74,33.82,25700.0
2013-01-04 11:55:00,33.82,33.87,33.8,33.8,25300.0,33.82,33.87,33.8,33.8,25300.0
2013-01-04 12:00:00,33.81,33.9,33.8,33.87,29600.0,33.81,33.9,33.8,33.87,29600.0
2013-01-04 12:05:00,33.89,33.9,33.83,33.85,33900.0,33.89,33.9,33.83,33.85,33900.0
2013-01-04 12:10:00,33.86,33.87,33.79,33.81,24500.0,33.86,33.87,33.79,33.81,24500.0
2013-01-04 12:15:00,33.8,33.82,33.74,33.75,21200.0,33.8,33.82,33.74,33.75,21200.0
2013-01-04 12:20:00,33.76,33.78,33.63,33.69,42200.0,33.76,33.78,33.63,33.69,42200.0
2013-01-04 12:25:00,33.72,33.76,33.69,33.72,23700.0,33.72,33.76,33.69,33.72,23700.0
2013-01-04 12:30:00,33.71,33.76,33.68,33.74,14500.0,33.71,33.76,33.68,33.74,14500.0
2013-01-04 12:35:00,33.76,33.8,33.73,33.76,28100.0,33.76,33.8,33.73,33.76,28100.0
2013-01-04 12:40:00,33.78,33.8,33.77,33.78,16900.0,33.78,33.8,33.77,33.78,16900.0
2013-01-04 12:45:00,33.78,33.8,33.76,33.79,24400.0,33.78,33.8,33.76,33.79,24400.0
2013-01-04 12:50:00,33.8,33.85,33.78,33.83,22300.0,33.8,33.85,33.78,33.83,22300.0
2013-01-04 12:55:00,33.82,33.83,33.78,33.78,12300.0,33.82,33.83,33.78,33.78,12300.0
2013-01-04 13:00:00,33.78,33.78,33.75,33.77,20200.0,33.78,33.78,33.75,33.77,20200.0
2013-01-04 13:05:00,33.76,33.77,33.7,33.72,25900.0,33.76,33.77,33.7,33.72,25900.0
2013-01-04 13:10:00,33.72,33.75,33.66,33.67,23900.0,33.72,33.75,33.66,33.67,23900.0
2013-01-04 13:15:00,33.68,33.74,33.67,33.72,11500.0,33.68,33.74,33.67,33.72,11500.0
2013-01-04 13:20:00,33.71,33.77,33.7,33.72,13000.0,33.71,33.77,33.7,33.72,13000.0
2013-01-04 13:25:00,33.73,33.74,33.7,33.72,15600.0,33.73,33.74,33.7,33.72,15600.0
2013-01-04 13:30:00,33.72,33.73,33.67,33.68,12200.0,33.72,33.73,33.67,33.68,12200.0
2013-01-04 13:35:00,33.68,33.69,33.62,33.63,21600.0,33.68,33.69,33.62,33.63,21600.0
2013-01-04 13:40:00,33.62,33.7,33.61,33.7,31400.0,33.62,33.7,33.61,33.7,31400.0
2013-01-04 13:45:00,33.69,33.76,33.68,33.68,31900.0,33.69,33.76,33.68,33.68,31900.0
2013-01-04 13:50:00,33.68,33.69,33.58,33.6,74500.0,33.68,33.69,33.58,33.6,74500.0
2013-01-04 13:55:00,33.59,33.64,33.59,33.63,14600.0,33.59,33.64,33.59,33.63,14600.0
2013-01-04 14:00:00,33.62,33.65,33.6,33.6,27600.0,33.62,33.65,33.6,33.6,27600.0
2013-01-04 14:05:00,33.6,33.61,33.58,33.58,19100.0,33.6,33.61,33.58,33.58,19100.0
2013-01-04 14:10:00,33.59,33.62,33.58,33.61,34400.0,33.59,33.62,33.58,33.61,34400.0
2013-01-04 14:15:00,33.63,33.67,33.61,33.64,18000.0,33.63,33.67,33.61,33.64,18000.0
2013-01-04 14:20:00,33.64,33.74,33.64,33.67,25900.0,33.64,33.74,33.64,33.67,25900.0
2013-01-04 14:25:00,33.69,33.83,33.68,33.78,29100.0,33.69,33.83,33.68,33.78,29100.0
2013-01-04 14:30:00,33.79,33.79,33.71,33.73,18500.0,33.79,33.79,33.71,33.73,18500.0
2013-01-04 14:35:00,33.74,33.81,33.73,33.76,19600.0,33.74,33.81,33.73,33.76,19600.0
2013-01-04 14:40:00,33.76,33.76,33.69,33.72,18700.0,33.76,33.76,33.69,33.72,18700.0
2013-01-04 14:45:00,33.72,33.72,33.66,33.68,29300.0,33.72,33.72,33.66,33.68,29300.0
2013-01-04 14:50:00,33.69,33.74,33.69,33.7,13100.0,33.69,33.74,33.69,33.7,13100.0
2013-01-04 14:55:00,33.71,33.73,33.67,33.73,14200.0,33.71,33.73,33.67,33.73,14200.0
2013-01-04 15:00:00,33.72,33.74,33.65,33.72,38400.0,33.72,33.74,33.65,33.72,38400.0
2013-01-04 15:05:00,33.72,33.75,33.67,33.69,27200.0,33.72,33.75,33.67,33.69,27200.0
2013-01-04 15:10:00,33.7,33.73,33.65,33.66,37000.0,33.7,33.73,33.65,33.66,37000.0
2013-01-04 15:15:00,33.67,33.68,33.6,33.6,26500.0,33.67,33.68,33.6,33.6,26500.0
2013-01-04 15:20:00,33.6,33.69,33.6,33.68,40600.0,33.6,33.69,33.6,33.68,40600.0
2013-01-04 15:25:00,33.69,33.7,33.63,33.65,43200.0,33.69,33.7,33.63,33.65,43200.0
2013-01-04 15:30:00,33.66,33.68,33.62,33.65,55500.0,33.66,33.68,33.62,33.65,55500.0
2013-01-04 15:35:00,33.65,33.7,33.59,33.6,62900.0,33.65,33.7,33.59,33.6,62900.0
2013-01-04 15:40:00,33.6,33.63,33.59,33.61,54800.0,33.6,33.63,33.59,33.61,54800.0
2013-01-04 15:45:00,33.62,33.64,33.54,33.55,106100.0,33.62,33.64,33.54,33.55,106100.0
2013-01-04 15:50:00,33.57,33.58,33.48,33.56,173200.0,33.57,33.58,33.48,33.56,173200.0
2013-01-04 15:55:00,33.56,33.61,33.55,33.57,228300.0,33.56,33.61,33.55,33.57,228300.0
2013-01-07 09:30:00,33.08,33.2,32.76,33.04,248300.0,33.08,33.2,32.76,33.04,248300.0
2013-01-07 09:35:00,33.02,33.02,32.62,32.67,196100.0,33.02,33.02,32.62,32.67,196100.0
2013-01-07 09:40:00,32.65,32.87,32.62,32.85,90300.0,32.65,32.87,32.62,32.85,90300.0
2013-01-07 09:45:00,32.86,33.05,32.83,33.02,76000.0,32.86,33.05,32.83,33.02,76000.0
2013-01-07 09:50:00,33.02,33.14,33.02,33.11,76700.0,33.02,33.14,33.02,33.11,76700.0
2013-01-07 09:55:00,33.13,33.13,33.0,33.05,69600.0,33.13,33.13,33.0,33.05,69600.0
2013-01-07 10:00:00,33.05,33.07,32.98,33.02,59900.0,33.05,33.07,32.98,33.02,59900.0
2013-01-07 10:05:00,33.02,33.06,32.95,33.04,51400.0,33.02,33.06,32.95,33.04,51400.0
2013-01-07 10:10:00,33.05,33.06,32.97,32.98,38200.0,33.05,33.06,32.97,32.98,38200.0
2013-01-07 10:15:00,32.97,33.07,32.83,32.85,75400.0,32.97,33.07,32.83,32.85,75400.0
2013-01-07 10:20:00,32.87,32.87,32.71,32.74,102900.0,32.87,32.87,32.71,32.74,102900.0
2013-01-07 10:25:00,32.74,32.79,32.68,32.71,60500.0,32.74,32.79,32.68,32.71,60500.0
2013-01-07 10:30:00,32.71,32.73,32.61,32.61,94500.0,32.71,32.73,32.61,32.61,94500.0
2013-01-07 10:35:00,32.61,32.61,32.38,32.44,161300.0,32.61,32.61,32.38,32.44,161300.0
2013-01-07 10:40:00,32.45,32.45,31.83,31.86,380900.0,32.45,32.45,31.83,31.86,380900.0
2013-01-07 10:45:00,31.86,31.91,31.31,31.46,410900.0,31.86,31.91,31.31,31.46,410900.0
2013-01-07 10:50:00,31.46,31.9,31.41,31.82,171600.0,31.46,31.9,31.41,31.82,171600.0
2013-01-07 10:55:00,31.81,31.9,31.76,31.87,57200.0,31.81,31.9,31.76,31.87,57200.0
2013-01-07 11:00:00,31.87,31.9,31.7,31.74,100700.0,31.87,31.9,31.7,31.74,100700.0
2013-01-07 11:05:00,31.74,31.8,31.62,31.62,85100.0,31.74,31.8,31.62,31.62,85100.0
2013-01-07 11:10:00,31.64,31.7,31.55,31.67,94600.0,31.64,31.7,31.55,31.67,94600.0
2013-01-07 11:15:00,31.68,31.7,31.63,31.67,72600.0,31.68,31.7,31.63,31.67,72600.0
2013-01-07 11:20:00,31.68,31.7,31.6,31.64,56700.0,31.68,31.7,31.6,31.64,56700.0
2013-01-07 11:25:00,31.65,31.65,31.44,31.45,94600.0,31.65,31.65,31.44,31.45,94600.0
2013-01-07 11:30:00,31.46,31.72,31.46,31.71,93700.0,31.46,31.72,31.46,31.71,93700.0
2013-01-07 11:35:00,31.72,31.81,31.69,31.76,82000.0,31.72,31.81,31.69,31.76,82000.0
2013-01-07 11:40:00,31.76,31.78,31.57,31.63,131800.0,31.76,31.78,31.57,31.63,131800.0
2013-01-07 11:45:00,31.64,31.72,31.62,31.71,51800.0,31.64,31.72,31.62,31.71,51800.0
2013-01-07 11:50:00,31.72,31.74,31.68,31.68,37900.0,31.72,31.74,31.68,31.68,37900.0
2013-01-07 11:55:00,31.68,31.7,31.6,31.61,48000.0,31.68,31.7,31.6,31.61,48000.0
2013-01-07 12:00:00,31.61,31.69,31.61,31.68,50500.0,31.61,31.69,31.61,31.68,50500.0
2013-01-07 12:05:00,31.68,31.68,31.54,31.57,104000.0,31.68,31.68,31.54,31.57,104000.0
2013-01-07 12:10:00,31.57,31.63,31.45,31.49,87000.0,31.57,31.63,31.45,31.49,87000.0
2013-01-07 12:15:00,31.48,31.51,31.43,31.44,52400.0,31.48,31.51,31.43,31.44,52400.0
2013-01-07 12:20:00,31.44,31.44,31.22,31.32,122000.0,31.44,31.44,31.22,31.32,122000.0
2013-01-07 12:25:00,31.31,31.44,31.23,31.41,91200.0,31.31,31.44,31.23,31.41,91200.0
2013-01-07 12:30:00,31.42,31.48,31.26,31.31,59300.0,31.42,31.48,31.26,31.31,59300.0
2013-01-07 12:35:00,31.31,31.35,31.17,31.32,110000.0,31.31,31.35,31.17,31.32,110000.0
2013-01-07 12:40:00,31.32,31.37,31.28,31.31,61400.0,31.32,31.37,31.28,31.31,61400.0
2013-01-07 12:45:00,31.31,31.37,31.28,31.32,55400.0,31.31,31.37,31.28,31.32,55400.0
2013-01-07 12:50:00,31.32,31.37,31.25,31.25,48400.0,31.32,31.37,31.25,31.25,48400.0
2013-01-07 12:55:00,31.26,31.31,31.05,31.1,106000.0,31.26,31.31,31.05,31.1,106000.0
2013-01-07 13:00:00,31.11,31.15,31.05,31.12,62800.0,31.11,31.15,31.05,31.12,62800.0
2013-01-07 13:05:00,31.12,31.18,31.05,31.1,44300.0,31.12,31.18,31.05,31.1,44300.0
2013-01-07 13:10:00,31.11,31.18,31.1,31.17,39400.0,31.11,31.18,31.1,31.17,39400.0
2013-01-07 13:15:00,31.17,31.33,31.16,31.29,89300.0,31.17,31.33,31.16,31.29,89300.0
2013-01-07 13:20:00,31.27,31.39,31.26,31.31,51900.0,31.27,31.39,31.26,31.31,51900.0
2013-01-07 13:25:00,31.31,31.38,31.26,31.35,34300.0,31.31,31.38,31.26,31.35,34300.0
2013-01-07 13:30:00,31.35,31.42,31.33,31.33,32700.0,31.35,31.42,31.33,31.33,32700.0
2013-01-07 13:35:00,31.33,31.34,31.22,31.25,39300.0,31.33,31.34,31.22,31.25,39300.0
2013-01-07 13:40:00,31.25,31.32,31.22,31.27,48100.0,31.25,31.32,31.22,31.27,48100.0
2013-01-07 13:45:00,31.27,31.49,31.26,31.49,45200.0,31.27,31.49,31.26,31.49,45200.0
2013-01-07 13:50:00,31.48,31.48,31.39,31.42,28500.0,31.48,31.48,31.39,31.42,28500.0
2013-01-07 13:55:00,31.42,31.43,31.37,31.43,30700.0,31.42,31.43,31.37,31.43,30700.0
2013-01-07 14:00:00,31.43,31.53,31.4,31.45,31100.0,31.43,31.53,31.4,31.45,31100.0
2013-01-07 14:05:00,31.45,31.64,31.44,31.6,50200.0,31.45,31.64,31.44,31.6,50200.0
2013-01-07 14:10:00,31.59,31.64,31.49,31.54,63800.0,31.59,31.64,31.49,31.54,63800.0
2013-01-07 14:15:00,31.53,31.58,31.5,31.54,38200.0,31.53,31.58,31.5,31.54,38200.0
2013-01-07 14:20:00,31.54,31.63,31.53,31.63,38000.0,31.54,31.63,31.53,31.63,38000.0
2013-01-07 14:25:00,31.63,31.65,31.58,31.58,48400.0,31.63,31.65,31.58,31.58,48400.0
2013-01-07 14:30:00,31.59,31.65,31.58,31.62,25700.0,31.59,31.65,31.58,31.62,25700.0
2013-01-07 14:35:00,31.63,31.74,31.61,31.69,55800.0,31.63,31.74,31.61,31.69,55800.0
2013-01-07 14:40:00,31.7,31.7,31.59,31.59,38000.0,31.7,31.7,31.59,31.59,38000.0
2013-01-07 14:45:00,31.6,31.61,31.52,31.53,35500.0,31.6,31.61,31.52,31.53,35500.0
2013-01-07 14:50:00,31.53,31.57,31.44,31.5,53800.0,31.53,31.57,31.44,31.5,53800.0
2013-01-07 14:55:00,31.51,31.52,31.41,31.45,27900.0,31.51,31.52,31.41,31.45,27900.0
2013-01-07 15:00:00,31.45,31.51,31.41,31.48,69200.0,31.45,31.51,31.41,31.48,69200.0
2013-01-07 15:05:00,31.48,31.49,31.43,31.43,31400.0,31.48,31.49,31.43,31.43,31400.0
2013-01-07 15:10:00,31.44,31.54,31.42,31.53,50000.0,31.44,31.54,31.42,31.53,50000.0
2013-01-07 15:15:00,31.53,31.6,31.53,31.6,77900.0,31.53,31.6,31.53,31.6,77900.0
2013-01-07 15:20:00,31.59,31.62,31.53,31.54,52200.0,31.59,31.62,31.53,31.54,52200.0
2013-01-07 15:25:00,31.56,31.57,31.42,31.43,82600.0,31.56,31.57,31.42,31.43,82600.0
2013-01-07 15:30:00,31.43,31.44,31.32,31.33,57000.0,31.43,31.44,31.32,31.33,57000.0
2013-01-07 15:35:00,31.33,31.4,31.29,31.3,52200.0,31.33,31.4,31.29,31.3,52200.0
2013-01-07 15:40:00,31.3,31.43,31.29,31.42,101000.0,31.3,31.43,31.29,31.42,101000.0
2013-01-07 15:45:00,31.42,31.48,31.4,31.42,86500.0,31.42,31.48,31.4,31.42,86500.0
2013-01-07 15:50:00,31.43,31.49,31.42,31.42,108900.0,31.43,31.49,31.42,31.42,108900.0
2013-01-07 15:55:00,31.43,31.46,31.31,31.35,215900.0,31.43,31.46,31.31,31.35,215900.0
2013-01-08 09:30:00,31.6,31.64,31.24,31.36,166400.0,31.6,31.64,31.24,31.36,166400.0
2013-01-08 09:35:00,31.34,31.46,31.25,31.32,95500.0,31.34,31.46,31.25,31.32,95500.0
2013-01-08 09:40:00,31.35,31.44,31.12,31.32,60700.0,31.35,31.44,31.12,31.32,60700.0
2013-01-08 09:45:00,31.32,31.32,31.11,31.16,85500.0,31.32,31.32,31.11,31.16,85500.0
2013-01-08 09:50:00,31.15,31.36,31.01,31.31,101800.0,31.15,31.36,31.01,31.31,101800.0
2013-01-08 09:55:00,31.31,31.31,31.15,31.24,56900.0,31.31,31.31,31.15,31.24,56900.0
2013-01-08 10:00:00,31.22,31.44,31.21,31.41,103600.0,31.22,31.44,31.21,31.41,103600.0
2013-01-08 10:05:00,31.41,31.54,31.33,31.54,106700.0,31.41,31.54,31.33,31.54,106700.0
2013-01-08 10:10:00,31.54,31.93,31.54,31.6,205900.0,31.54,31.93,31.54,31.6,205900.0
2013-01-08 10:15:00,31.6,31.66,31.44,31.52,71500.0,31.6,31.66,31.44,31.52,71500.0
2013-01-08 10:20:00,31.56,31.65,31.49,31.55,60100.0,31.56,31.65,31.49,31.55,60100.0
2013-01-08 10:25:00,31.53,31.62,31.37,31.43,60300.0,31.53,31.62,31.37,31.43,60300.0
2013-01-08 10:30:00,31.41,31.44,31.21,31.33,62600.0,31.41,31.44,31.21,31.33,62600.0
2013-01-08 10:35:00,31.32,31.79,31.15,31.2,278600.0,31.32,31.79,31.15,31.2,278600.0
2013-01-08 10:40:00,31.19,31.28,31.05,31.15,67800.0,31.19,31.28,31.05,31.15,67800.0
2013-01-08 10:45:00,31.17,31.27,31.16,31.22,38400.0,31.17,31.27,31.16,31.22,38400.0
2013-01-08 10:50:00,31.22,31.31,31.21,31.23,26200.0,31.22,31.31,31.21,31.23,26200.0
2013-01-08 10:55:00,31.21,31.29,31.18,31.2,22100.0,31.21,31.29,31.18,31.2,22100.0
2013-01-08 11:00:00,31.2,31.25,31.18,31.22,21200.0,31.2,31.25,31.18,31.22,21200.0
2013-01-08 11:05:00,31.2,31.24,31.08,31.15,45300.0,31.2,31.24,31.08,31.15,45300.0
2013-01-08 11:10:00,31.15,31.2,31.05,31.19,49000.0,31.15,31.2,31.05,31.19,49000.0
2013-01-08 11:15:00,31.17,31.17,31.05,31.08,31800.0,31.17,31.17,31.05,31.08,31800.0
2013-01-08 11:20:00,31.1,31.23,31.05,31.2,42400.0,31.1,31.23,31.05,31.2,42400.0
2013-01-08 11:25:00,31.21,31.21,30.84,30.96,138200.0,31.21,31.21,30.84,30.96,138200.0
2013-01-08 11:30:00,30.93,30.98,30.73,30.85,111100.0,30.93,30.98,30.73,30.85,111100.0
2013-01-08 11:35:00,30.86,30.95,30.76,30.95,48400.0,30.86,30.95,30.76,30.95,48400.0
2013-01-08 11:40:00,30.94,31.04,30.87,31.04,55000.0,30.94,31.04,30.87,31.04,55000.0
2013-01-08 11:45:00,31.05,31.11,31.02,31.08,39400.0,31.05,31.11,31.02,31.08,39400.0
2013-01-08 11:50:00,31.07,31.1,30.97,30.99,26600.0,31.07,31.1,30.97,30.99,26600.0
2013-01-08 11:55:00,30.99,30.99,30.88,30.93,28700.0,30.99,30.99,30.88,30.93,28700.0
2013-01-08 12:00:00,30.93,30.95,30.79,30.88,60200.0,30.93,30.95,30.79,30.88,60200.0
2013-01-08 12:05:00,30.88,30.88,30.78,30.83,31700.0,30.88,30.88,30.78,30.83,31700.0
2013-01-08 12:10:00,30.83,30.89,30.78,30.89,30300.0,30.83,30.89,30.78,30.89,30300.0
2013-01-08 12:15:00,30.9,30.94,30.83,30.84,32900.0,30.9,30.94,30.83,30.84,32900.0
2013-01-08 12:20:00,30.85,30.9,30.82,30.82,9300.0,30.85,30.9,30.82,30.82,9300.0
2013-01-08 12:25:00,30.84,30.84,30.64,30.68,51100.0,30.84,30.84,30.64,30.68,51100.0
2013-01-08 12:30:00,30.68,30.76,30.68,30.74,36000.0,30.68,30.76,30.68,30.74,36000.0
2013-01-08 12:35:00,30.73,30.75,30.61,30.61,37000.0,30.73,30.75,30.61,30.61,37000.0
2013-01-08 12:40:00,30.6,30.62,30.43,30.44,102700.0,30.6,30.62,30.43,30.44,102700.0
2013-01-08 12:45:00,30.45,30.52,30.45,30.5,39000.0,30.45,30.52,30.45,30.5,39000.0
2013-01-08 12:50:00,30.5,30.58,30.48,30.54,39700.0,30.5,30.58,30.48,30.54,39700.0
2013-01-08 12:55:00,30.55,30.61,30.53,30.58,36200.0,30.55,30.61,30.53,30.58,36200.0
2013-01-08 13:00:00,30.58,30.65,30.58,30.63,17700.0,30.58,30.65,30.58,30.63,17700.0
2013-01-08 13:05:00,30.62,30.7,30.62,30.64,48300.0,30.62,30.7,30.62,30.64,48300.0
2013-01-08 13:10:00,30.64,30.7,30.62,30.68,14200.0,30.64,30.7,30.62,30.68,14200.0
2013-01-08 13:15:00,30.68,31.03,30.67,30.95,93000.0,30.68,31.03,30.67,30.95,93000.0
2013-01-08 13:20:00,30.93,30.99,30.83,30.83,58200.0,30.93,30.99,30.83,30.83,58200.0
2013-01-08 13:25:00,30.85,31.0,30.83,30.98,28400.0,30.85,31.0,30.83,30.98,28400.0
2013-01-08 13:30:00,30.97,31.17,30.96,31.14,50900.0,30.97,31.17,30.96,31.14,50900.0
2013-01-08 13:35:00,31.16,31.29,31.14,31.14,43400.0,31.16,31.29,31.14,31.14,43400.0
2013-01-08 13:40:00,31.14,31.2,31.04,31.19,34000.0,31.14,31.2,31.04,31.19,34000.0
2013-01-08 13:45:00,31.17,31.2,31.14,31.16,31700.0,31.17,31.2,31.14,31.16,31700.0
2013-01-08 13:50:00,31.15,31.16,31.03,31.05,33900.0,31.15,31.16,31.03,31.05,33900.0
2013-01-08 13:55:00,31.04,31.1,31.04,31.07,12100.0,31.04,31.1,31.04,31.07,12100.0
2013-01-08 14:00:00,31.08,31.17,31.08,31.17,22300.0,31.08,31.17,31.08,31.17,22300.0
2013-01-08 14:05:00,31.17,31.18,31.11,31.14,33300.0,31.17,31.18,31.11,31.14,33300.0
2013-01-08 14:10:00,31.14,31.14,31.08,31.12,17100.0,31.14,31.14,31.08,31.12,17100.0
2013-01-08 14:15:00,31.11,31.11,31.0,31.05,36500.0,31.11,31.11,31.0,31.05,36500.0
2013-01-08 14:20:00,31.05,31.06,30.98,31.03,32300.0,31.05,31.06,30.98,31.03,32300.0
2013-01-08 14:25:00,31.04,31.09,31.0,31.04,18100.0,31.04,31.09,31.0,31.04,18100.0
2013-01-08 14:30:00,31.05,31.05,31.0,31.02,16900.0,31.05,31.05,31.0,31.02,16900.0
2013-01-08 14:35:00,31.01,31.03,30.93,30.99,14300.0,31.01,31.03,30.93,30.99,14300.0
2013-01-08 14:40:00,30.97,30.98,30.81,30.86,26000.0,30.97,30.98,30.81,30.86,26000.0
2013-01-08 14:45:00,30.88,30.93,30.84,30.91,19000.0,30.88,30.93,30.84,30.91,19000.0
2013-01-08 14:50:00,30.91,31.03,30.91,31.01,26100.0,30.91,31.03,30.91,31.01,26100.0
2013-01-08 14:55:00,31.01,31.02,30.96,30.99,21600.0,31.01,31.02,30.96,30.99,21600.0
2013-01-08 15:00:00,30.98,31.1,30.97,31.03,16700.0,30.98,31.1,30.97,31.03,16700.0
2013-01-08 15:05:00,31.03,31.12,31.03,31.09,32900.0,31.03,31.12,31.03,31.09,32900.0
2013-01-08 15:10:00,31.12,31.12,31.03,31.07,20200.0,31.12,31.12,31.03,31.07,20200.0
2013-01-08 15:15:00,31.07,31.15,31.05,31.15,31500.0,31.07,31.15,31.05,31.15,31500.0
2013-01-08 15:20:00,31.15,31.22,31.09,31.1,47100.0,31.15,31.22,31.09,31.1,47100.0
2013-01-08 15:25:00,31.09,31.16,31.07,31.07,40000.0,31.09,31.16,31.07,31.07,40000.0
2013-01-08 15:30:00,31.08,31.1,31.01,31.01,35500.0,31.08,31.1,31.01,31.01,35500.0
2013-01-08 15:35:00,31.01,31.02,30.93,30.99,48900.0,31.01,31.02,30.93,30.99,48900.0
2013-01-08 15:40:00,30.98,30.99,30.93,30.96,29100.0,30.98,30.99,30.93,30.96,29100.0
2013-01-08 15:45:00,30.97,30.98,30.89,30.89,64000.0,30.97,30.98,30.89,30.89,64000.0
2013-01-08 15:50:00,30.89,31.01,30.89,30.96,73700.0,30.89,31.01,30.89,30.96,73700.0
2013-01-08 15:55:00,30.97,31.02,30.96,31.02,123600.0,30.97,31.02,30.96,31.02,123600.0
2013-01-09 09:30:00,31.45,31.79,31.45,31.53,139500.0,31.45,31.79,31.45,31.53,139500.0
2013-01-09 09:35:00,31.55,31.67,31.46,31.65,59700.0,31.55,31.67,31.46,31.65,59700.0
2013-01-09 09:40:00,31.66,31.88,31.62,31.88,148500.0,31.66,31.88,31.62,31.88,148500.0
2013-01-09 09:45:00,31.86,32.33,31.85,32.28,342000.0,31.86,32.33,31.85,32.28,342000.0
2013-01-09 09:50:00,32.28,32.45,32.22,32.26,205800.0,32.28,32.45,32.22,32.26,205800.0
2013-01-09 09:55:00,32.27,32.3,31.93,32.04,145200.0,32.27,32.3,31.93,32.04,145200.0
2013-01-09 10:00:00,32.04,32.12,31.81,31.85,98800.0,32.04,32.12,31.81,31.85,98800.0
2013-01-09 10:05:00,31.85,32.07,31.85,32.04,85000.0,31.85,32.07,31.85,32.04,85000.0
2013-01-09 10:10:00,32.05,32.28,32.03,32.27,111100.0,32.05,32.28,32.03,32.27,111100.0
2013-01-09 10:15:00,32.25,32.26,32.05,32.12,65300.0,32.25,32.26,32.05,32.12,65300.0
2013-01-09 10:20:00,32.12,32.12,32.02,32.07,39800.0,32.12,32.12,32.02,32.07,39800.0
2013-01-09 10:25:00,32.05,32.08,32.0,32.05,29300.0,32.05,32.08,32.0,32.05,29300.0
2013-01-09 10:30:00,32.05,32.07,31.83,31.85,64300.0,32.05,32.07,31.83,31.85,64300.0
2013-01-09 10:35:00,31.85,31.86,31.72,31.77,72000.0,31.85,31.86,31.72,31.77,72000.0
2013-01-09 10:40:00,31.77,31.79,31.61,31.73,50700.0,31.77,31.79,31.61,31.73,50700.0
2013-01-09 10:45:00,31.72,31.73,31.64,31.69,39400.0,31.72,31.73,31.64,31.69,39400.0
2013-01-09 10:50:00,31.67,31.85,31.66,31.83,37600.0,31.67,31.85,31.66,31.83,37600.0
2013-01-09 10:55:00,31.82,31.99,31.8,31.96,40100.0,31.82,31.99,31.8,31.96,40100.0
2013-01-09 11:00:00,31.96,32.03,31.92,31.99,30600.0,31.96,32.03,31.92,31.99,30600.0
2013-01-09 11:05:00,31.98,32.0,31.86,31.93,41000.0,31.98,32.0,31.86,31.93,41000.0
2013-01-09 11:10:00,31.91,31.92,31.83,31.85,15200.0,31.91,31.92,31.83,31.85,15200.0
2013-01-09 11:15:00,31.86,31.93,31.86,31.89,18700.0,31.86,31.93,31.86,31.89,18700.0
2013-01-09 11:20:00,31.89,31.92,31.88,31.88,12500.0,31.89,31.92,31.88,31.88,12500.0
2013-01-09 11:25:00,31.88,31.93,31.84,31.93,18000.0,31.88,31.93,31.84,31.93,18000.0
2013-01-09 11:30:00,31.93,32.03,31.93,32.0,33200.0,31.93,32.03,31.93,32.0,33200.0
2013-01-09 11:35:00,32.01,32.02,31.95,32.0,20400.0,32.01,32.02,31.95,32.0,20400.0
2013-01-09 11:40:00,32.0,32.0,31.95,31.97,14300.0,32.0,32.0,31.95,31.97,14300.0
2013-01-09 11:45:00,31.97,32.35,31.96,32.33,125300.0,31.97,32.35,31.96,32.33,125300.0
2013-01-09 11:50:00,32.32,32.35,32.17,32.22,38700.0,32.32,32.35,32.17,32.22,38700.0
2013-01-09 11:55:00,32.22,32.34,32.21,32.29,54300.0,32.22,32.34,32.21,32.29,54300.0
2013-01-09 12:00:00,32.28,32.3,32.05,32.12,40000.0,32.28,32.3,32.05,32.12,40000.0
2013-01-09 12:05:00,32.09,32.15,32.07,32.13,21700.0,32.09,32.15,32.07,32.13,21700.0
2013-01-09 12:10:00,32.11,32.2,32.11,32.11,13100.0,32.11,32.2,32.11,32.11,13100.0
2013-01-09 12:15:00,32.11,32.13,32.05,32.08,16300.0,32.11,32.13,32.05,32.08,16300.0
2013-01-09 12:20:00,32.08,32.14,32.05,32.07,15100.0,32.08,32.14,32.05,32.07,15100.0
2013-01-09 12:25:00,32.06,32.14,32.05,32.11,18100.0,32.06,32.14,32.05,32.11,18100.0
2013-01-09 12:30:00,32.11,32.12,32.03,32.05,21500.0,32.11,32.12,32.03,32.05,21500.0
2013-01-09 12:35:00,32.05,32.06,31.96,31.97,25900.0,32.05,32.06,31.96,31.97,25900.0
2013-01-09 12:40:00,31.97,31.97,31.83,31.84,30400.0,31.97,31.97,31.83,31.84,30400.0
2013-01-09 12:45:00,31.84,31.89,31.73,31.88,33300.0,31.84,31.89,31.73,31.88,33300.0
2013-01-09 12:50:00,31.9,31.94,31.79,31.81,17400.0,31.9,31.94,31.79,31.81,17400.0
2013-01-09 12:55:00,31.81,31.86,31.79,31.86,21800.0,31.81,31.86,31.79,31.86,21800.0
2013-01-09 13:00:00,31.86,31.94,31.78,31.91,31600.0,31.86,31.94,31.78,31.91,31600.0
2013-01-09 13:05:00,31.89,32.0,31.87,31.97,32600.0,31.89,32.0,31.87,31.97,32600.0
2013-01-09 13:10:00,31.95,31.96,31.83,31.85,27600.0,31.95,31.96,31.83,31.85,27600.0
2013-01-09 13:15:00,31.83,31.87,31.8,31.87,17300.0,31.83,31.87,31.8,31.87,17300.0
2013-01-09 13:20:00,31.86,31.95,31.85,31.94,9900.0,31.86,31.95,31.85,31.94,9900.0
2013-01-09 13:25:00,31.94,31.98,31.94,31.95,10300.0,31.94,31.98,31.94,31.95,10300.0
2013-01-09 13:30:00,31.93,31.95,31.83,31.83,10100.0,31.93,31.95,31.83,31.83,10100.0
2013-01-09 13:35:00,31.82,31.86,31.74,31.86,19500.0,31.82,31.86,31.74,31.86,19500.0
2013-01-09 13:40:00,31.86,31.89,31.81,31.81,11700.0,31.86,31.89,31.81,31.81,11700.0
2013-01-09 13:45:00,31.82,31.85,31.81,31.84,6700.0,31.82,31.85,31.81,31.84,6700.0
2013-01-09 13:50:00,31.83,31.85,31.82,31.83,6800.0,31.83,31.85,31.82,31.83,6800.0
2013-01-09 13:55:00,31.83,31.85,31.78,31.81,14000.0,31.83,31.85,31.78,31.81,14000.0
2013-01-09 14:00:00,31.79,31.8,31.73,31.8,11300.0,31.79,31.8,31.73,31.8,11300.0
2013-01-09 14:05:00,31.8,31.82,31.78,31.81,16500.0,31.8,31.82,31.78,31.81,16500.0
2013-01-09 14:10:00,31.81,31.85,31.81,31.81,13600.0,31.81,31.85,31.81,31.81,13600.0
2013-01-09 14:15:00,31.8,31.82,31.75,31.81,20800.0,31.8,31.82,31.75,31.81,20800.0
2013-01-09 14:20:00,31.81,31.84,31.79,31.81,18400.0,31.81,31.84,31.79,31.81,18400.0
2013-01-09 14:25:00,31.81,31.86,31.81,31.86,7000.0,31.81,31.86,31.81,31.86,7000.0
2013-01-09 14:30:00,31.85,31.87,31.8,31.84,16600.0,31.85,31.87,31.8,31.84,16600.0
2013-01-09 14:35:00,31.83,31.83,31.8,31.82,18700.0,31.83,31.83,31.8,31.82,18700.0
2013-01-09 14:40:00,31.82,31.94,31.82,31.88,29600.0,31.82,31.94,31.82,31.88,29600.0
2013-01-09 14:45:00,31.9,31.93,31.9,31.92,20900.0,31.9,31.93,31.9,31.92,20900.0
2013-01-09 14:50:00,31.91,31.93,31.82,31.84,22200.0,31.91,31.93,31.82,31.84,22200.0
2013-01-09 14:55:00,31.84,31.84,31.76,31.8,19500.0,31.84,31.84,31.76,31.8,19500.0
2013-01-09 15:00:00,31.79,31.79,31.73,31.78,22800.0,31.79,31.79,31.73,31.78,22800.0
2013-01-09 15:05:00,31.78,31.82,31.76,31.82,15400.0,31.78,31.82,31.76,31.82,15400.0
2013-01-09 15:10:00,31.81,31.87,31.79,31.86,19900.0,31.81,31.87,31.79,31.86,19900.0
2013-01-09 15:15:00,31.86,31.91,31.86,31.88,28600.0,31.86,31.91,31.86,31.88,28600.0
2013-01-09 15:20:00,31.89,31.98,31.88,31.96,37100.0,31.89,31.98,31.88,31.96,37100.0
2013-01-09 15:25:00,31.98,32.06,31.93,32.04,43300.0,31.98,32.06,31.93,32.04,43300.0
2013-01-09 15:30:00,32.03,32.03,31.88,31.88,50100.0,32.03,32.03,31.88,31.88,50100.0
2013-01-09 15:35:00,31.89,31.97,31.86,31.94,49400.0,31.89,31.97,31.86,31.94,49400.0
2013-01-09 15:40:00,31.94,31.95,31.89,31.89,42300.0,31.94,31.95,31.89,31.89,42300.0
2013-01-09 15:45:00,31.9,32.0,31.89,31.9,58400.0,31.9,32.0,31.89,31.9,58400.0
2013-01-09 15:50:00,31.91,31.96,31.9,31.93,78600.0,31.91,31.96,31.9,31.93,78600.0
2013-01-09 15:55:00,31.93,31.94,31.87,31.91,150200.0,31.93,31.94,31.87,31.91,150200.0
2013-01-10 09:30:00,32.3,32.34,32.11,32.25,141400.0,32.3,32.34,32.11,32.25,141400.0
2013-01-10 09:35:00,32.26,32.58,32.26,32.37,197600.0,32.26,32.58,32.26,32.37,197600.0
2013-01-10 09:40:00,32.38,32.44,32.23,32.37,86600.0,32.38,32.44,32.23,32.37,86600.0
2013-01-10 09:45:00,32.36,32.44,32.31,32.44,48500.0,32.36,32.44,32.31,32.44,48500.0
2013-01-10 09:50:00,32.41,32.44,32.36,32.39,33100.0,32.41,32.44,32.36,32.39,33100.0
2013-01-10 09:55:00,32.38,32.42,32.27,32.35,46000.0,32.38,32.42,32.27,32.35,46000.0
2013-01-10 10:00:00,32.36,32.39,32.18,32.25,60500.0,32.36,32.39,32.18,32.25,60500.0
2013-01-10 10:05:00,32.25,32.32,32.2,32.29,50600.0,32.25,32.32,32.2,32.29,50600.0
2013-01-10 10:10:00,32.32,32.49,32.3,32.48,69300.0,32.32,32.49,32.3,32.48,69300.0
2013-01-10 10:15:00,32.48,32.58,32.44,32.55,108800.0,32.48,32.58,32.44,32.55,108800.0
2013-01-10 10:20:00,32.54,32.62,32.47,32.53,69000.0,32.54,32.62,32.47,32.53,69000.0
2013-01-10 10:25:00,32.53,32.55,32.32,32.35,45100.0,32.53,32.55,32.32,32.35,45100.0
2013-01-10 10:30:00,32.36,32.42,32.22,32.27,65500.0,32.36,32.42,32.22,32.27,65500.0
2013-01-10 10:35:00,32.27,32.28,32.08,32.21,82100.0,32.27,32.28,32.08,32.21,82100.0
2013-01-10 10:40:00,32.2,32.33,32.12,32.23,62500.0,32.2,32.33,32.12,32.23,62500.0
2013-01-10 10:45:00,32.23,32.26,32.17,32.26,39200.0,32.23,32.26,32.17,32.26,39200.0
2013-01-10 10:50:00,32.25,32.36,32.24,32.35,25400.0,32.25,32.36,32.24,32.35,25400.0
2013-01-10 10:55:00,32.33,32.37,32.2,32.2,40200.0,32.33,32.37,32.2,32.2,40200.0
2013-01-10 11:00:00,32.19,32.22,32.13,32.18,38100.0,32.19,32.22,32.13,32.18,38100.0
2013-01-10 11:05:00,32.17,32.18,32.12,32.12,20800.0,32.17,32.18,32.12,32.12,20800.0
2013-01-10 11:10:00,32.11,32.13,31.91,31.94,61900.0,32.11,32.13,31.91,31.94,61900.0
2013-01-10 11:15:00,31.95,31.98,31.82,31.84,58000.0,31.95,31.98,31.82,31.84,58000.0
2013-01-10 11:20:00,31.84,31.91,31.82,31.84,39600.0,31.84,31.91,31.82,31.84,39600.0
2013-01-10 11:25:00,31.85,31.96,31.85,31.91,30900.0,31.85,31.96,31.85,31.91,30900.0
2013-01-10 11:30:00,31.92,31.94,31.86,31.89,25000.0,31.92,31.94,31.86,31.89,25000.0
2013-01-10 11:35:00,31.89,31.91,31.86,31.87,31800.0,31.89,31.91,31.86,31.87,31800.0
2013-01-10 11:40:00,31.87,31.89,31.83,31.83,40600.0,31.87,31.89,31.83,31.83,40600.0
2013-01-10 11:45:00,31.83,31.85,31.81,31.83,16900.0,31.83,31.85,31.81,31.83,16900.0
2013-01-10 11:50:00,31.82,31.86,31.8,31.82,38600.0,31.82,31.86,31.8,31.82,38600.0
2013-01-10 11:55:00,31.82,31.92,31.8,31.89,29100.0,31.82,31.92,31.8,31.89,29100.0
2013-01-10 12:00:00,31.89,32.11,31.88,32.05,97100.0,31.89,32.11,31.88,32.05,97100.0
2013-01-10 12:05:00,32.07,32.13,31.9,31.9,72000.0,32.07,32.13,31.9,31.9,72000.0
2013-01-10 12:10:00,31.9,32.03,31.9,31.97,40400.0,31.9,32.03,31.9,31.97,40400.0
2013-01-10 12:15:00,31.96,31.97,31.9,31.94,23000.0,31.96,31.97,31.9,31.94,23000.0
2013-01-10 12:20:00,31.94,31.95,31.88,31.9,36600.0,31.94,31.95,31.88,31.9,36600.0
2013-01-10 12:25:00,31.9,31.92,31.84,31.88,32300.0,31.9,31.92,31.84,31.88,32300.0
2013-01-10 12:30:00,31.86,31.86,31.8,31.81,22000.0,31.86,31.86,31.8,31.81,22000.0
2013-01-10 12:35:00,31.81,31.81,31.7,31.75,74400.0,31.81,31.81,31.7,31.75,74400.0
2013-01-10 12:40:00,31.73,31.81,31.66,31.75,47700.0,31.73,31.81,31.66,31.75,47700.0
2013-01-10 12:45:00,31.76,31.78,31.72,31.77,27600.0,31.76,31.78,31.72,31.77,27600.0
2013-01-10 12:50:00,31.77,31.78,31.7,31.75,15100.0,31.77,31.78,31.7,31.75,15100.0
2013-01-10 12:55:00,31.75,31.77,31.67,31.7,21300.0,31.75,31.77,31.67,31.7,21300.0
2013-01-10 13:00:00,31.71,31.77,31.67,31.73,17800.0,31.71,31.77,31.67,31.73,17800.0
2013-01-10 13:05:00,31.73,31.77,31.72,31.72,16200.0,31.73,31.77,31.72,31.72,16200.0
2013-01-10 13:10:00,31.72,31.77,31.69,31.76,13800.0,31.72,31.77,31.69,31.76,13800.0
2013-01-10 13:15:00,31.75,31.76,31.73,31.74,13500.0,31.75,31.76,31.73,31.74,13500.0
2013-01-10 13:20:00,31.74,31.77,31.74,31.76,15200.0,31.74,31.77,31.74,31.76,15200.0
2013-01-10 13:25:00,31.75,31.87,31.75,31.85,45200.0,31.75,31.87,31.75,31.85,45200.0
2013-01-10 13:30:00,31.85,31.89,31.81,31.86,40400.0,31.85,31.89,31.81,31.86,40400.0
2013-01-10 13:35:00,31.84,31.87,31.83,31.87,13000.0,31.84,31.87,31.83,31.87,13000.0
2013-01-10 13:40:00,31.87,31.9,31.8,31.83,19100.0,31.87,31.9,31.8,31.83,19100.0
2013-01-10 13:45:00,31.83,31.85,31.82,31.84,13500.0,31.83,31.85,31.82,31.84,13500.0
2013-01-10 13:50:00,31.83,31.89,31.81,31.85,18600.0,31.83,31.89,31.81,31.85,18600.0
2013-01-10 13:55:00,31.83,31.87,31.8,31.85,20100.0,31.83,31.87,31.8,31.85,20100.0
2013-01-10 14:00:00,31.86,31.87,31.83,31.84,18200.0,31.86,31.87,31.83,31.84,18200.0
2013-01-10 14:05:00,31.83,31.85,31.82,31.84,15100.0,31.83,31.85,31.82,31.84,15100.0
2013-01-10 14:10:00,31.84,31.85,31.82,31.84,17800.0,31.84,31.85,31.82,31.84,17800.0
2013-01-10 14:15:00,31.85,31.86,31.77,31.77,20900.0,31.85,31.86,31.77,31.77,20900.0
2013-01-10 14:20:00,31.77,31.79,31.76,31.77,17500.0,31.77,31.79,31.76,31.77,17500.0
2013-01-10 14:25:00,31.76,31.81,31.75,31.75,22400.0,31.76,31.81,31.75,31.75,22400.0
2013-01-10 14:30:00,31.76,31.76,31.71,31.75,16600.0,31.76,31.76,31.71,31.75,16600.0
2013-01-10 14:35:00,31.75,31.78,31.74,31.76,15100.0,31.75,31.78,31.74,31.76,15100.0
2013-01-10 14:40:00,31.76,31.82,31.75,31.81,16500.0,31.76,31.82,31.75,31.81,16500.0
2013-01-10 14:45:00,31.82,31.87,31.78,31.83,23800.0,31.82,31.87,31.78,31.83,23800.0
2013-01-10 14:50:00,31.83,31.91,31.82,31.82,25200.0,31.83,31.91,31.82,31.82,25200.0
2013-01-10 14:55:00,31.83,31.88,31.8,31.84,15800.0,31.83,31.88,31.8,31.84,15800.0
2013-01-10 15:00:00,31.85,31.86,31.81,31.85,23800.0,31.85,31.86,31.81,31.85,23800.0
2013-01-10 15:05:00,31.86,31.89,31.85,31.86,22800.0,31.86,31.89,31.85,31.86,22800.0
2013-01-10 15:10:00,31.87,31.89,31.82,31.85,20100.0,31.87,31.89,31.82,31.85,20100.0
2013-01-10 15:15:00,31.84,31.86,31.81,31.85,21100.0,31.84,31.86,31.81,31.85,21100.0
2013-01-10 15:20:00,31.86,31.9,31.85,31.85,45100.0,31.86,31.9,31.85,31.85,45100.0
2013-01-10 15:25:00,31.85,31.86,31.84,31.85,31500.0,31.85,31.86,31.84,31.85,31500.0
2013-01-10 15:30:00,31.86,31.9,31.85,31.85,66300.0,31.86,31.9,31.85,31.85,66300.0
2013-01-10 15:35:00,31.86,31.88,31.82,31.87,66000.0,31.86,31.88,31.82,31.87,66000.0
2013-01-10 15:40:00,31.85,31.95,31.84,31.92,40100.0,31.85,31.95,31.84,31.92,40100.0
2013-01-10 15:45:00,31.93,31.95,31.91,31.94,72700.0,31.93,31.95,31.91,31.94,72700.0
2013-01-10 15:50:00,31.95,31.99,31.93,31.98,55300.0,31.95,31.99,31.93,31.98,55300.0
2013-01-10 15:55:00,31.98,31.98,31.91,31.97,94900.0,31.98,31.98,31.91,31.97,94900.0
2013-01-11 09:30:00,32.08,32.65,31.98,32.3,181000.0,32.08,32.65,31.98,32.3,181000.0
2013-01-11 09:35:00,32.31,32.38,32.07,32.17,59400.0,32.31,32.38,32.07,32.17,59400.0
2013-01-11 09:40:00,32.16,32.2,32.1,32.12,29900.0,32.16,32.2,32.1,32.12,29900.0
2013-01-11 09:45:00,32.13,32.16,32.02,32.1,36900.0,32.13,32.16,32.02,32.1,36900.0
2013-01-11 09:50:00,32.08,32.14,31.95,31.99,81600.0,32.08,32.14,31.95,31.99,81600.0
2013-01-11 09:55:00,32.0,32.09,31.98,32.04,33900.0,32.0,32.09,31.98,32.04,33900.0
2013-01-11 10:00:00,32.02,32.15,32.02,32.13,23000.0,32.02,32.15,32.02,32.13,23000.0
2013-01-11 10:05:00,32.11,32.18,32.05,32.16,40000.0,32.11,32.18,32.05,32.16,40000.0
2013-01-11 10:10:00,32.16,32.18,32.08,32.09,25700.0,32.16,32.18,32.08,32.09,25700.0
2013-01-11 10:15:00,32.08,32.09,32.04,32.06,16200.0,32.08,32.09,32.04,32.06,16200.0
2013-01-11 10:20:00,32.05,32.08,32.01,32.06,29600.0,32.05,32.08,32.01,32.06,29600.0
2013-01-11 10:25:00,32.06,32.12,32.05,32.07,18600.0,32.06,32.12,32.05,32.07,18600.0
2013-01-11 10:30:00,32.06,32.12,32.05,32.1,23900.0,32.06,32.12,32.05,32.1,23900.0
2013-01-11 10:35:00,32.09,32.22,32.08,32.2,43800.0,32.09,32.22,32.08,32.2,43800.0
2013-01-11 10:40:00,32.21,32.29,32.17,32.17,33300.0,32.21,32.29,32.17,32.17,33300.0
2013-01-11 10:45:00,32.16,32.2,32.13,32.16,18700.0,32.16,32.2,32.13,32.16,18700.0
2013-01-11 10:50:00,32.14,32.16,32.1,32.15,11600.0,32.14,32.16,32.1,32.15,11600.0
2013-01-11 10:55:00,32.13,32.15,32.11,32.15,10700.0,32.13,32.15,32.11,32.15,10700.0
2013-01-11 11:00:00,32.16,32.25,32.14,32.23,27200.0,32.16,32.25,32.14,32.23,27200.0
2013-01-11 11:05:00,32.22,32.24,32.12,32.15,18000.0,32.22,32.24,32.12,32.15,18000.0
2013-01-11 11:10:00,32.15,32.16,32.13,32.14,14400.0,32.15,32.16,32.13,32.14,14400.0
2013-01-11 11:15:00,32.15,32.2,32.13,32.17,13200.0,32.15,32.2,32.13,32.17,13200.0
2013-01-11 11:20:00,32.18,32.21,32.16,32.17,11700.0,32.18,32.21,32.16,32.17,11700.0
2013-01-11 11:25:00,32.16,32.16,32.01,32.02,20100.0,32.16,32.16,32.01,32.02,20100.0
2013-01-11 11:30:00,32.02,32.08,32.0,32.06,35600.0,32.02,32.08,32.0,32.06,35600.0
2013-01-11 11:35:00,32.05,32.07,32.01,32.07,11100.0,32.05,32.07,32.01,32.07,11100.0
2013-01-11 11:40:00,32.05,32.08,32.01,32.02,8000.0,32.05,32.08,32.01,32.02,8000.0
2013-01-11 11:45:00,32.03,32.12,32.01,32.09,12700.0,32.03,32.12,32.01,32.09,12700.0
2013-01-11 11:50:00,32.1,32.15,32.08,32.11,16900.0,32.1,32.15,32.08,32.11,16900.0
2013-01-11 11:55:00,32.12,32.19,32.12,32.17,11400.0,32.12,32.19,32.12,32.17,11400.0
2013-01-11 12:00:00,32.16,32.16,32.08,32.11,7400.0,32.16,32.16,32.08,32.11,7400.0
2013-01-11 12:05:00,32.11,32.19,32.11,32.19,11900.0,32.11,32.19,32.11,32.19,11900.0
2013-01-11 12:10:00,32.2,32.21,32.17,32.17,8800.0,32.2,32.21,32.17,32.17,8800.0
2013-01-11 12:15:00,32.18,32.24,32.16,32.24,17800.0,32.18,32.24,32.16,32.24,17800.0
2013-01-11 12:20:00,32.23,32.26,32.22,32.25,29900.0,32.23,32.26,32.22,32.25,29900.0
2013-01-11 12:25:00,32.24,32.26,32.18,32.2,13900.0,32.24,32.26,32.18,32.2,13900.0
2013-01-11 12:30:00,32.18,32.18,32.11,32.12,12500.0,32.18,32.18,32.11,32.12,12500.0
2013-01-11 12:35:00,32.13,32.19,32.13,32.19,16100.0,32.13,32.19,32.13,32.19,16100.0
2013-01-11 12:40:00,32.18,32.19,32.16,32.16,6900.0,32.18,32.19,32.16,32.16,6900.0
2013-01-11 12:45:00,32.15,32.16,32.11,32.14,10700.0,32.15,32.16,32.11,32.14,10700.0
2013-01-11 12:50:00,32.14,32.16,32.13,32.14,7200.0,32.14,32.16,32.13,32.14,7200.0
2013-01-11 12:55:00,32.15,32.16,32.1,32.1,9200.0,32.15,32.16,32.1,32.1,9200.0
2013-01-11 13:00:00,32.13,32.13,32.09,32.09,9100.0,32.13,32.13,32.09,32.09,9100.0
2013-01-11 13:05:00,32.08,32.14,32.08,32.11,7300.0,32.08,32.14,32.08,32.11,7300.0
2013-01-11 13:10:00,32.12,32.15,32.08,32.13,10100.0,32.12,32.15,32.08,32.13,10100.0
2013-01-11 13:15:00,32.13,32.14,32.11,32.12,4700.0,32.13,32.14,32.11,32.12,4700.0
2013-01-11 13:20:00,32.11,32.12,32.08,32.11,7700.0,32.11,32.12,32.08,32.11,7700.0
2013-01-11 13:25:00,32.1,32.13,32.1,32.11,10700.0,32.1,32.13,32.1,32.11,10700.0
2013-01-11 13:30:00,32.1,32.22,32.09,32.21,17000.0,32.1,32.22,32.09,32.21,17000.0
2013-01-11 13:35:00,32.21,32.23,32.19,32.19,13300.0,32.21,32.23,32.19,32.19,13300.0
2013-01-11 13:40:00,32.19,32.2,32.16,32.16,16900.0,32.19,32.2,32.16,32.16,16900.0
2013-01-11 13:45:00,32.16,32.21,32.12,32.21,13200.0,32.16,32.21,32.12,32.21,13200.0
2013-01-11 13:50:00,32.19,32.22,32.18,32.21,16600.0,32.19,32.22,32.18,32.21,16600.0
2013-01-11 13:55:00,32.21,32.26,32.2,32.22,22200.0,32.21,32.26,32.2,32.22,22200.0
2013-01-11 14:00:00,32.21,32.23,32.15,32.17,18900.0,32.21,32.23,32.15,32.17,18900.0
2013-01-11 14:05:00,32.16,32.22,32.13,32.2,13400.0,32.16,32.22,32.13,32.2,13400.0
2013-01-11 14:10:00,32.18,32.28,32.18,32.27,15400.0,32.18,32.28,32.18,32.27,15400.0
2013-01-11 14:15:00,32.27,32.28,32.25,32.27,12800.0,32.27,32.28,32.25,32.27,12800.0
2013-01-11 14:20:00,32.26,32.27,32.22,32.24,15400.0,32.26,32.27,32.22,32.24,15400.0
2013-01-11 14:25:00,32.23,32.28,32.23,32.28,8900.0,32.23,32.28,32.23,32.28,8900.0
2013-01-11 14:30:00,32.28,32.32,32.28,32.3,32300.0,32.28,32.32,32.28,32.3,32300.0
2013-01-11 14:35:00,32.3,32.33,32.28,32.33,17500.0,32.3,32.33,32.28,32.33,17500.0
2013-01-11 14:40:00,32.33,32.35,32.28,32.28,27700.0,32.33,32.35,32.28,32.28,27700.0
2013-01-11 14:45:00,32.28,32.28,32.17,32.18,23400.0,32.28,32.28,32.17,32.18,23400.0
2013-01-11 14:50:00,32.17,32.19,32.1,32.13,25700.0,32.17,32.19,32.1,32.13,25700.0
2013-01-11 14:55:00,32.13,32.14,32.06,32.08,18300.0,32.13,32.14,32.06,32.08,18300.0
2013-01-11 15:00:00,32.07,32.13,32.06,32.12,33300.0,32.07,32.13,32.06,32.12,33300.0
2013-01-11 15:05:00,32.12,32.19,32.11,32.17,37400.0,32.12,32.19,32.11,32.17,37400.0
2013-01-11 15:10:00,32.17,32.22,32.16,32.18,27000.0,32.17,32.22,32.16,32.18,27000.0
2013-01-11 15:15:00,32.18,32.21,32.13,32.13,43700.0,32.18,32.21,32.13,32.13,43700.0
2013-01-11 15:20:00,32.14,32.18,32.12,32.13,41200.0,32.14,32.18,32.12,32.13,41200.0
2013-01-11 15:25:00,32.13,32.14,32.09,32.11,19900.0,32.13,32.14,32.09,32.11,19900.0
2013-01-11 15:30:00,32.1,32.11,32.07,32.08,22200.0,32.1,32.11,32.07,32.08,22200.0
2013-01-11 15:35:00,32.09,32.1,32.03,32.03,36300.0,32.09,32.1,32.03,32.03,36300.0
2013-01-11 15:40:00,32.03,32.08,32.03,32.08,39900.0,32.03,32.08,32.03,32.08,39900.0
2013-01-11 15:45:00,32.08,32.09,32.02,32.04,33500.0,32.08,32.09,32.02,32.04,33500.0
2013-01-11 15:50:00,32.03,32.05,32.0,32.0,62600.0,32.03,32.05,32.0,32.0,62600.0
2013-01-11 15:55:00,32.0,32.02,31.97,32.02,106000.0,32.0,32.02,31.97,32.02,106000.0
2013-01-14 09:30:00,31.84,32.0,31.25,31.51,133800.0,31.84,32.0,31.25,31.51,133800.0
2013-01-14 09:35:00,31.54,31.6,31.32,31.38,54100.0,31.54,31.6,31.32,31.38,54100.0
2013-01-14 09:40:00,31.41,31.73,31.41,31.61,73700.0,31.41,31.73,31.41,31.61,73700.0
2013-01-14 09:45:00,31.61,31.61,31.37,31.42,49000.0,31.61,31.61,31.37,31.42,49000.0
2013-01-14 09:50:00,31.45,31.48,31.03,31.09,146400.0,31.45,31.48,31.03,31.09,146400.0
2013-01-14 09:55:00,31.09,31.35,31.09,31.28,99000.0,31.09,31.35,31.09,31.28,99000.0
2013-01-14 10:00:00,31.29,31.29,31.13,31.19,40300.0,31.29,31.29,31.13,31.19,40300.0
2013-01-14 10:05:00,31.18,31.18,30.85,30.98,173500.0,31.18,31.18,30.85,30.98,173500.0
2013-01-14 10:10:00,30.98,31.07,30.92,30.99,84300.0,30.98,31.07,30.92,30.99,84300.0
2013-01-14 10:15:00,30.99,31.1,30.98,31.04,60500.0,30.99,31.1,30.98,31.04,60500.0
2013-01-14 10:20:00,31.05,31.05,30.88,30.88,89600.0,31.05,31.05,30.88,30.88,89600.0
2013-01-14 10:25:00,30.88,30.89,30.73,30.78,106300.0,30.88,30.89,30.73,30.78,106300.0
2013-01-14 10:30:00,30.78,30.99,30.77,30.99,57700.0,30.78,30.99,30.77,30.99,57700.0
2013-01-14 10:35:00,30.99,30.99,30.9,30.92,14500.0,30.99,30.99,30.9,30.92,14500.0
2013-01-14 10:40:00,30.93,31.24,30.93,31.22,46800.0,30.93,31.24,30.93,31.22,46800.0
2013-01-14 10:45:00,31.21,31.21,31.07,31.11,22100.0,31.21,31.21,31.07,31.11,22100.0
2013-01-14 10:50:00,31.11,31.11,31.03,31.06,7800.0,31.11,31.11,31.03,31.06,7800.0
2013-01-14 10:55:00,31.07,31.09,30.96,30.98,20800.0,31.07,31.09,30.96,30.98,20800.0
2013-01-14 11:00:00,30.99,31.15,30.99,31.13,21500.0,30.99,31.15,30.99,31.13,21500.0
2013-01-14 11:05:00,31.12,31.23,31.12,31.23,21700.0,31.12,31.23,31.12,31.23,21700.0
2013-01-14 11:10:00,31.23,31.37,31.23,31.35,37000.0,31.23,31.37,31.23,31.35,37000.0
2013-01-14 11:15:00,31.34,31.35,31.27,31.31,24100.0,31.34,31.35,31.27,31.31,24100.0
2013-01-14 11:20:00,31.33,31.37,31.28,31.36,12100.0,31.33,31.37,31.28,31.36,12100.0
2013-01-14 11:25:00,31.36,31.37,31.27,31.31,11600.0,31.36,31.37,31.27,31.31,11600.0
2013-01-14 11:30:00,31.31,31.31,31.19,31.19,14200.0,31.31,31.31,31.19,31.19,14200.0
2013-01-14 11:35:00,31.2,31.21,31.1,31.19,26700.0,31.2,31.21,31.1,31.19,26700.0
2013-01-14 11:40:00,31.18,31.26,31.12,31.12,14600.0,31.18,31.26,31.12,31.12,14600.0
2013-01-14 11:45:00,31.12,31.21,31.12,31.19,8300.0,31.12,31.21,31.12,31.19,8300.0
2013-01-14 11:50:00,31.18,31.18,31.12,31.14,18600.0,31.18,31.18,31.12,31.14,18600.0
2013-01-14 11:55:00,31.13,31.2,31.11,31.19,7800.0,31.13,31.2,31.11,31.19,7800.0
2013-01-14 12:00:00,31.18,31.19,31.15,31.18,15200.0,31.18,31.19,31.15,31.18,15200.0
2013-01-14 12:05:00,31.18,31.26,31.17,31.23,12900.0,31.18,31.26,31.17,31.23,12900.0
2013-01-14 12:10:00,31.24,31.27,31.05,31.05,33800.0,31.24,31.27,31.05,31.05,33800.0
2013-01-14 12:15:00,31.05,31.11,30.91,30.97,47400.0,31.05,31.11,30.91,30.97,47400.0
2013-01-14 12:20:00,30.97,30.98,30.85,30.86,45300.0,30.97,30.98,30.85,30.86,45300.0
2013-01-14 12:25:00,30.86,30.89,30.81,30.83,27600.0,30.86,30.89,30.81,30.83,27600.0
2013-01-14 12:30:00,30.81,30.85,30.8,30.83,20900.0,30.81,30.85,30.8,30.83,20900.0
2013-01-14 12:35:00,30.81,30.82,30.6,30.61,115100.0,30.81,30.82,30.6,30.61,115100.0
2013-01-14 12:40:00,30.63,30.72,30.57,30.72,48500.0,30.63,30.72,30.57,30.72,48500.0
2013-01-14 12:45:00,30.72,30.87,30.68,30.74,76500.0,30.72,30.87,30.68,30.74,76500.0
2013-01-14 12:50:00,30.75,30.93,30.64,30.93,61100.0,30.75,30.93,30.64,30.93,61100.0
2013-01-14 12:55:00,30.94,30.96,30.85,30.95,24400.0,30.94,30.96,30.85,30.95,24400.0
2013-01-14 13:00:00,30.96,30.96,30.81,30.82,19300.0,30.96,30.96,30.81,30.82,19300.0
2013-01-14 13:05:00,30.82,30.91,30.82,30.83,9600.0,30.82,30.91,30.82,30.83,9600.0
2013-01-14 13:10:00,30.82,30.84,30.73,30.8,27200.0,30.82,30.84,30.73,30.8,27200.0
2013-01-14 13:15:00,30.8,30.86,30.75,30.84,18200.0,30.8,30.86,30.75,30.84,18200.0
2013-01-14 13:20:00,30.85,30.91,30.84,30.89,14900.0,30.85,30.91,30.84,30.89,14900.0
2013-01-14 13:25:00,30.91,30.93,30.9,30.91,9600.0,30.91,30.93,30.9,30.91,9600.0
2013-01-14 13:30:00,30.92,30.92,30.84,30.87,13900.0,30.92,30.92,30.84,30.87,13900.0
2013-01-14 13:35:00,30.87,30.89,30.79,30.83,22800.0,30.87,30.89,30.79,30.83,22800.0
2013-01-14 13:40:00,30.83,30.96,30.83,30.94,20300.0,30.83,30.96,30.83,30.94,20300.0
2013-01-14 13:45:00,30.95,30.95,30.84,30.87,19000.0,30.95,30.95,30.84,30.87,19000.0
2013-01-14 13:50:00,30.87,30.9,30.83,30.83,10400.0,30.87,30.9,30.83,30.83,10400.0
2013-01-14 13:55:00,30.82,30.91,30.8,30.89,27400.0,30.82,30.91,30.8,30.89,27400.0
2013-01-14 14:00:00,30.9,31.05,30.88,31.05,28300.0,30.9,31.05,30.88,31.05,28300.0
2013-01-14 14:05:00,31.05,31.08,31.0,31.05,33700.0,31.05,31.08,31.0,31.05,33700.0
2013-01-14 14:10:00,31.03,31.1,31.03,31.06,19600.0,31.03,31.1,31.03,31.06,19600.0
2013-01-14 14:15:00,31.05,31.06,31.02,31.05,12000.0,31.05,31.06,31.02,31.05,12000.0
2013-01-14 14:20:00,31.04,31.1,31.02,31.04,23000.0,31.04,31.1,31.02,31.04,23000.0
2013-01-14 14:25:00,31.04,31.18,31.04,31.15,32700.0,31.04,31.18,31.04,31.15,32700.0
2013-01-14 14:30:00,31.17,31.2,31.13,31.14,33600.0,31.17,31.2,31.13,31.14,33600.0
2013-01-14 14:35:00,31.14,31.17,31.0,31.04,45500.0,31.14,31.17,31.0,31.04,45500.0
2013-01-14 14:40:00,31.05,31.15,31.04,31.1,19900.0,31.05,31.15,31.04,31.1,19900.0
2013-01-14 14:45:00,31.09,31.15,31.05,31.15,20800.0,31.09,31.15,31.05,31.15,20800.0
2013-01-14 14:50:00,31.15,31.21,31.15,31.21,22200.0,31.15,31.21,31.15,31.21,22200.0
2013-01-14 14:55:00,31.2,31.3,31.2,31.28,47100.0,31.2,31.3,31.2,31.28,47100.0
2013-01-14 15:00:00,31.28,31.34,31.28,31.3,32200.0,31.28,31.34,31.28,31.3,32200.0
2013-01-14 15:05:00,31.29,31.38,31.29,31.37,27000.0,31.29,31.38,31.29,31.37,27000.0
2013-01-14 15:10:00,31.38,31.39,31.26,31.28,39100.0,31.38,31.39,31.26,31.28,39100.0
2013-01-14 15:15:00,31.28,31.35,31.27,31.29,26300.0,31.28,31.35,31.27,31.29,26300.0
2013-01-14 15:20:00,31.29,31.32,31.22,31.22,36600.0,31.29,31.32,31.22,31.22,36600.0
2013-01-14 15:25:00,31.21,31.22,31.05,31.05,56900.0,31.21,31.22,31.05,31.05,56900.0
2013-01-14 15:30:00,31.08,31.09,31.01,31.05,40900.0,31.08,31.09,31.01,31.05,40900.0
2013-01-14 15:35:00,31.06,31.11,31.05,31.11,37100.0,31.06,31.11,31.05,31.11,37100.0
2013-01-14 15:40:00,31.11,31.13,31.06,31.11,36600.0,31.11,31.13,31.06,31.11,36600.0
2013-01-14 15:45:00,31.11,31.14,31.07,31.09,45200.0,31.11,31.14,31.07,31.09,45200.0
2013-01-14 15:50:00,31.08,31.17,31.08,31.13,78600.0,31.08,31.17,31.08,31.13,78600.0
2013-01-14 15:55:00,31.13,31.21,31.12,31.21,111400.0,31.13,31.21,31.12,31.21,111400.0
2013-01-15 09:30:00,31.34,31.65,30.95,30.97,110200.0,31.34,31.65,30.95,30.97,110200.0
2013-01-15 09:35:00,30.99,31.17,30.93,30.97,57400.0,30.99,31.17,30.93,30.97,57400.0
2013-01-15 09:40:00,30.97,31.02,30.81,30.83,38800.0,30.97,31.02,30.81,30.83,38800.0
2013-01-15 09:45:00,30.82,30.91,30.8,30.82,27400.0,30.82,30.91,30.8,30.82,27400.0
2013-01-15 09:50:00,30.8,30.94,30.76,30.85,32500.0,30.8,30.94,30.76,30.85,32500.0
2013-01-15 09:55:00,30.85,31.05,30.76,30.98,28600.0,30.85,31.05,30.76,30.98,28600.0
2013-01-15 10:00:00,30.99,31.18,30.96,31.04,36000.0,30.99,31.18,30.96,31.04,36000.0
2013-01-15 10:05:00,31.03,31.03,30.92,30.93,17600.0,31.03,31.03,30.92,30.93,17600.0
2013-01-15 10:10:00,30.93,31.0,30.9,30.97,16700.0,30.93,31.0,30.9,30.97,16700.0
2013-01-15 10:15:00,30.99,31.07,30.97,31.05,19500.0,30.99,31.07,30.97,31.05,19500.0
2013-01-15 10:20:00,31.07,31.14,31.05,31.07,27600.0,31.07,31.14,31.05,31.07,27600.0
2013-01-15 10:25:00,31.06,31.16,31.06,31.15,17300.0,31.06,31.16,31.06,31.15,17300.0
2013-01-15 10:30:00,31.14,31.34,31.13,31.34,32700.0,31.14,31.34,31.13,31.34,32700.0
2013-01-15 10:35:00,31.31,31.36,31.26,31.31,33700.0,31.31,31.36,31.26,31.31,33700.0
2013-01-15 10:40:00,31.31,31.32,31.28,31.31,17900.0,31.31,31.32,31.28,31.31,17900.0
2013-01-15 10:45:00,31.32,31.37,31.3,31.33,19300.0,31.32,31.37,31.3,31.33,19300.0
2013-01-15 10:50:00,31.31,31.36,31.29,31.31,16300.0,31.31,31.36,31.29,31.31,16300.0
2013-01-15 10:55:00,31.3,31.3,31.14,31.18,37600.0,31.3,31.3,31.14,31.18,37600.0
2013-01-15 11:00:00,31.18,31.2,31.01,31.1,50700.0,31.18,31.2,31.01,31.1,50700.0
2013-01-15 11:05:00,31.13,31.14,31.01,31.07,33700.0,31.13,31.14,31.01,31.07,33700.0
2013-01-15 11:10:00,31.08,31.17,31.08,31.16,23800.0,31.08,31.17,31.08,31.16,23800.0
2013-01-15 11:15:00,31.16,31.18,31.11,31.16,20000.0,31.16,31.18,31.11,31.16,20000.0
2013-01-15 11:20:00,31.15,31.2,31.14,31.19,19900.0,31.15,31.2,31.14,31.19,19900.0
2013-01-15 11:25:00,31.19,31.19,31.13,31.15,13000.0,31.19,31.19,31.13,31.15,13000.0
2013-01-15 11:30:00,31.16,31.26,31.16,31.25,17800.0,31.16,31.26,31.16,31.25,17800.0
2013-01-15 11:35:00,31.26,31.33,31.26,31.29,25800.0,31.26,31.33,31.26,31.29,25800.0
2013-01-15 11:40:00,31.3,31.34,31.29,31.33,11900.0,31.3,31.34,31.29,31.33,11900.0
2013-01-15 11:45:00,31.33,31.4,31.3,31.36,27300.0,31.33,31.4,31.3,31.36,27300.0
2013-01-15 11:50:00,31.36,31.44,31.36,31.4,23700.0,31.36,31.44,31.36,31.4,23700.0
2013-01-15 11:55:00,31.39,31.4,31.35,31.4,13100.0,31.39,31.4,31.35,31.4,13100.0
2013-01-15 12:00:00,31.4,31.4,31.36,31.37,11100.0,31.4,31.4,31.36,31.37,11100.0
2013-01-15 12:05:00,31.37,31.37,31.33,31.36,13100.0,31.37,31.37,31.33,31.36,13100.0
2013-01-15 12:10:00,31.34,31.35,31.25,31.27,28000.0,31.34,31.35,31.25,31.27,28000.0
2013-01-15 12:15:00,31.27,31.39,31.26,31.38,10000.0,31.27,31.39,31.26,31.38,10000.0
2013-01-15 12:20:00,31.38,31.4,31.35,31.4,11500.0,31.38,31.4,31.35,31.4,11500.0
2013-01-15 12:25:00,31.4,31.56,31.39,31.53,39800.0,31.4,31.56,31.39,31.53,39800.0
2013-01-15 12:30:00,31.53,31.64,31.51,31.6,24800.0,31.53,31.64,31.51,31.6,24800.0
2013-01-15 12:35:00,31.6,31.74,31.59,31.73,65500.0,31.6,31.74,31.59,31.73,65500.0
2013-01-15 12:40:00,31.72,31.74,31.59,31.59,22600.0,31.72,31.74,31.59,31.59,22600.0
2013-01-15 12:45:00,31.62,31.68,31.62,31.66,16900.0,31.62,31.68,31.62,31.66,16900.0
2013-01-15 12:50:00,31.68,31.7,31.62,31.64,20800.0,31.68,31.7,31.62,31.64,20800.0
2013-01-15 12:55:00,31.65,31.77,31.63,31.72,25900.0,31.65,31.77,31.63,31.72,25900.0
2013-01-15 13:00:00,31.72,31.73,31.62,31.66,23800.0,31.72,31.73,31.62,31.66,23800.0
2013-01-15 13:05:00,31.66,31.74,31.66,31.7,21100.0,31.66,31.74,31.66,31.7,21100.0
2013-01-15 13:10:00,31.68,31.71,31.66,31.7,9500.0,31.68,31.71,31.66,31.7,9500.0
2013-01-15 13:15:00,31.69,31.75,31.69,31.73,19800.0,31.69,31.75,31.69,31.73,19800.0
2013-01-15 13:20:00,31.73,31.73,31.64,31.66,18100.0,31.73,31.73,31.64,31.66,18100.0
2013-01-15 13:25:00,31.66,31.67,31.62,31.64,12500.0,31.66,31.67,31.62,31.64,12500.0
2013-01-15 13:30:00,31.64,31.67,31.63,31.64,14800.0,31.64,31.67,31.63,31.64,14800.0
2013-01-15 13:35:00,31.64,31.65,31.6,31.65,12200.0,31.64,31.65,31.6,31.65,12200.0
2013-01-15 13:40:00,31.64,31.65,31.62,31.63,12800.0,31.64,31.65,31.62,31.63,12800.0
2013-01-15 13:45:00,31.62,31.64,31.57,31.61,22800.0,31.62,31.64,31.57,31.61,22800.0
2013-01-15 13:50:00,31.62,31.62,31.49,31.53,25800.0,31.62,31.62,31.49,31.53,25800.0
2013-01-15 13:55:00,31.51,31.58,31.46,31.46,31400.0,31.51,31.58,31.46,31.46,31400.0
2013-01-15 14:00:00,31.46,31.49,31.43,31.44,14500.0,31.46,31.49,31.43,31.44,14500.0
2013-01-15 14:05:00,31.45,31.45,31.4,31.44,18400.0,31.45,31.45,31.4,31.44,18400.0
2013-01-15 14:10:00,31.44,31.45,31.4,31.41,16100.0,31.44,31.45,31.4,31.41,16100.0
2013-01-15 14:15:00,31.41,31.41,31.37,31.41,12200.0,31.41,31.41,31.37,31.41,12200.0
2013-01-15 14:20:00,31.41,31.41,31.33,31.33,16800.0,31.41,31.41,31.33,31.33,16800.0
2013-01-15 14:25:00,31.33,31.33,31.31,31.31,16400.0,31.33,31.33,31.31,31.31,16400.0
2013-01-15 14:30:00,31.31,31.36,31.27,31.36,16100.0,31.31,31.36,31.27,31.36,16100.0
2013-01-15 14:35:00,31.35,31.42,31.32,31.42,13900.0,31.35,31.42,31.32,31.42,13900.0
2013-01-15 14:40:00,31.42,31.49,31.42,31.49,22600.0,31.42,31.49,31.42,31.49,22600.0
2013-01-15 14:45:00,31.49,31.51,31.46,31.49,13500.0,31.49,31.51,31.46,31.49,13500.0
2013-01-15 14:50:00,31.49,31.51,31.48,31.49,16000.0,31.49,31.51,31.48,31.49,16000.0
2013-01-15 14:55:00,31.48,31.53,31.47,31.5,11700.0,31.48,31.53,31.47,31.5,11700.0
2013-01-15 15:00:00,31.5,31.6,31.5,31.6,15600.0,31.5,31.6,31.5,31.6,15600.0
2013-01-15 15:05:00,31.58,31.64,31.56,31.64,24800.0,31.58,31.64,31.56,31.64,24800.0
2013-01-15 15:10:00,31.63,31.63,31.56,31.59,31800.0,31.63,31.63,31.56,31.59,31800.0
2013-01-15 15:15:00,31.59,31.62,31.57,31.62,14200.0,31.59,31.62,31.57,31.62,14200.0
2013-01-15 15:20:00,31.61,31.67,31.55,31.66,45600.0,31.61,31.67,31.55,31.66,45600.0
2013-01-15 15:25:00,31.65,31.65,31.58,31.58,16200.0,31.65,31.65,31.58,31.58,16200.0
2013-01-15 15:30:00,31.58,31.65,31.58,31.65,14500.0,31.58,31.65,31.58,31.65,14500.0
2013-01-15 15:35:00,31.64,31.7,31.6,31.6,27100.0,31.64,31.7,31.6,31.6,27100.0
2013-01-15 15:40:00,31.61,31.64,31.57,31.63,37500.0,31.61,31.64,31.57,31.63,37500.0
2013-01-15 15:45:00,31.63,31.65,31.56,31.6,22700.0,31.63,31.65,31.56,31.6,22700.0
2013-01-15 15:50:00,31.6,31.63,31.57,31.61,56100.0,31.6,31.63,31.57,31.61,56100.0
2013-01-15 15:55:00,31.62,31.63,31.59,31.62,106900.0,31.62,31.63,31.59,31.62,106900.0
2013-01-16 09:30:00,31.4,31.64,31.36,31.38,74900.0,31.4,31.64,31.36,31.38,74900.0
2013-01-16 09:35:00,31.37,31.5,31.25,31.39,67200.0,31.37,31.5,31.25,31.39,67200.0
2013-01-16 09:40:00,31.43,31.45,31.29,31.33,28900.0,31.43,31.45,31.29,31.33,28900.0
2013-01-16 09:45:00,31.33,31.37,31.24,31.27,62600.0,31.33,31.37,31.24,31.27,62600.0
2013-01-16 09:50:00,31.31,31.39,31.3,31.34,53000.0,31.31,31.39,31.3,31.34,53000.0
2013-01-16 09:55:00,31.34,31.34,31.13,31.14,45800.0,31.34,31.34,31.13,31.14,45800.0
2013-01-16 10:00:00,31.16,31.18,30.9,30.92,115600.0,31.16,31.18,30.9,30.92,115600.0
2013-01-16 10:05:00,30.92,31.08,30.9,31.06,63200.0,30.92,31.08,30.9,31.06,63200.0
2013-01-16 10:10:00,31.08,31.15,31.04,31.14,23700.0,31.08,31.15,31.04,31.14,23700.0
2013-01-16 10:15:00,31.13,31.22,31.13,31.18,26600.0,31.13,31.22,31.13,31.18,26600.0
2013-01-16 10:20:00,31.19,31.21,30.99,31.02,32400.0,31.19,31.21,30.99,31.02,32400.0
2013-01-16 10:25:00,31.02,31.06,30.88,30.88,47600.0,31.02,31.06,30.88,30.88,47600.0
2013-01-16 10:30:00,30.88,30.88,30.66,30.8,153300.0,30.88,30.88,30.66,30.8,153300.0
2013-01-16 10:35:00,30.8,30.83,30.69,30.79,49100.0,30.8,30.83,30.69,30.79,49100.0
2013-01-16 10:40:00,30.79,30.9,30.7,30.87,69800.0,30.79,30.9,30.7,30.87,69800.0
2013-01-16 10:45:00,30.86,30.93,30.7,30.7,60300.0,30.86,30.93,30.7,30.7,60300.0
2013-01-16 10:50:00,30.7,30.77,30.57,30.76,89600.0,30.7,30.77,30.57,30.76,89600.0
2013-01-16 10:55:00,30.73,30.78,30.69,30.74,25400.0,30.73,30.78,30.69,30.74,25400.0
2013-01-16 11:00:00,30.74,30.76,30.66,30.66,14400.0,30.74,30.76,30.66,30.66,14400.0
2013-01-16 11:05:00,30.68,30.73,30.6,30.68,35600.0,30.68,30.73,30.6,30.68,35600.0
2013-01-16 11:10:00,30.68,30.76,30.68,30.71,13700.0,30.68,30.76,30.68,30.71,13700.0
2013-01-16 11:15:00,30.7,30.84,30.7,30.72,19200.0,30.7,30.84,30.7,30.72,19200.0
2013-01-16 11:20:00,30.71,30.76,30.7,30.74,15900.0,30.71,30.76,30.7,30.74,15900.0
2013-01-16 11:25:00,30.74,30.79,30.71,30.71,16900.0,30.74,30.79,30.71,30.71,16900.0
2013-01-16 11:30:00,30.71,30.76,30.7,30.71,20900.0,30.71,30.76,30.7,30.71,20900.0
2013-01-16 11:35:00,30.72,30.74,30.71,30.74,14900.0,30.72,30.74,30.71,30.74,14900.0
2013-01-16 11:40:00,30.73,30.79,30.72,30.73,17400.0,30.73,30.79,30.72,30.73,17400.0
2013-01-16 11:45:00,30.74,30.81,30.72,30.75,24600.0,30.74,30.81,30.72,30.75,24600.0
2013-01-16 11:50:00,30.76,30.8,30.68,30.71,49800.0,30.76,30.8,30.68,30.71,49800.0
2013-01-16 11:55:00,30.73,30.79,30.71,30.71,26100.0,30.73,30.79,30.71,30.71,26100.0
2013-01-16 12:00:00,30.72,30.74,30.69,30.72,27600.0,30.72,30.74,30.69,30.72,27600.0
2013-01-16 12:05:00,30.7,30.7,30.56,30.59,85000.0,30.7,30.7,30.56,30.59,85000.0
2013-01-16 12:10:00,30.59,30.62,30.56,30.59,23200.0,30.59,30.62,30.56,30.59,23200.0
2013-01-16 12:15:00,30.58,30.67,30.58,30.62,15900.0,30.58,30.67,30.58,30.62,15900.0
2013-01-16 12:20:00,30.6,30.62,30.57,30.58,17900.0,30.6,30.62,30.57,30.58,17900.0
2013-01-16 12:25:00,30.58,30.6,30.45,30.45,141000.0,30.58,30.6,30.45,30.45,141000.0
2013-01-16 12:30:00,30.45,30.59,30.44,30.52,29200.0,30.45,30.59,30.44,30.52,29200.0
2013-01-16 12:35:00,30.53,30.53,30.45,30.47,21900.0,30.53,30.53,30.45,30.47,21900.0
2013-01-16 12:40:00,30.46,30.46,30.23,30.27,110600.0,30.46,30.46,30.23,30.27,110600.0
2013-01-16 12:45:00,30.29,30.35,30.25,30.3,45700.0,30.29,30.35,30.25,30.3,45700.0
2013-01-16 12:50:00,30.29,30.32,30.18,30.23,41900.0,30.29,30.32,30.18,30.23,41900.0
2013-01-16 12:55:00,30.22,30.39,30.2,30.38,42400.0,30.22,30.39,30.2,30.38,42400.0
2013-01-16 13:00:00,30.35,30.52,30.35,30.49,47500.0,30.35,30.52,30.35,30.49,47500.0
2013-01-16 13:05:00,30.48,30.52,30.46,30.46,12000.0,30.48,30.52,30.46,30.46,12000.0
2013-01-16 13:10:00,30.45,30.45,30.32,30.38,30500.0,30.45,30.45,30.32,30.38,30500.0
2013-01-16 13:15:00,30.39,30.58,30.38,30.58,29200.0,30.39,30.58,30.38,30.58,29200.0
2013-01-16 13:20:00,30.59,30.68,30.57,30.63,60100.0,30.59,30.68,30.57,30.63,60100.0
2013-01-16 13:25:00,30.63,30.73,30.63,30.73,41100.0,30.63,30.73,30.63,30.73,41100.0
2013-01-16 13:30:00,30.73,30.92,30.73,30.9,67500.0,30.73,30.92,30.73,30.9,67500.0
2013-01-16 13:35:00,30.9,30.92,30.76,30.76,46200.0,30.9,30.92,30.76,30.76,46200.0
2013-01-16 13:40:00,30.76,30.85,30.71,30.71,30600.0,30.76,30.85,30.71,30.71,30600.0
2013-01-16 13:45:00,30.7,30.73,30.66,30.68,13100.0,30.7,30.73,30.66,30.68,13100.0
2013-01-16 13:50:00,30.68,30.7,30.6,30.6,12300.0,30.68,30.7,30.6,30.6,12300.0
2013-01-16 13:55:00,30.6,30.69,30.57,30.67,20700.0,30.6,30.69,30.57,30.67,20700.0
2013-01-16 14:00:00,30.67,30.73,30.62,30.67,13600.0,30.67,30.73,30.62,30.67,13600.0
2013-01-16 14:05:00,30.67,30.67,30.38,30.51,57100.0,30.67,30.67,30.38,30.51,57100.0
2013-01-16 14:10:00,30.52,30.6,30.52,30.55,17700.0,30.52,30.6,30.52,30.55,17700.0
2013-01-16 14:15:00,30.55,30.59,30.55,30.58,8400.0,30.55,30.59,30.55,30.58,8400.0
2013-01-16 14:20:00,30.58,30.65,30.57,30.64,14800.0,30.58,30.65,30.57,30.64,14800.0
2013-01-16 14:25:00,30.65,30.65,30.59,30.6,9800.0,30.65,30.65,30.59,30.6,9800.0
2013-01-16 14:30:00,30.61,30.72,30.58,30.72,27300.0,30.61,30.72,30.58,30.72,27300.0
2013-01-16 14:35:00,30.71,30.79,30.67,30.73,31500.0,30.71,30.79,30.67,30.73,31500.0
2013-01-16 14:40:00,30.74,30.76,30.72,30.73,35100.0,30.74,30.76,30.72,30.73,35100.0
2013-01-16 14:45:00,30.74,30.77,30.72,30.74,31500.0,30.74,30.77,30.72,30.74,31500.0
2013-01-16 14:50:00,30.74,30.78,30.73,30.77,14400.0,30.74,30.78,30.73,30.77,14400.0
2013-01-16 14:55:00,30.77,30.8,30.76,30.79,23800.0,30.77,30.8,30.76,30.79,23800.0
2013-01-16 15:00:00,30.79,30.79,30.73,30.76,29200.0,30.79,30.79,30.73,30.76,29200.0
2013-01-16 15:05:00,30.76,30.76,30.61,30.62,37100.0,30.76,30.76,30.61,30.62,37100.0
2013-01-16 15:10:00,30.62,30.75,30.62,30.74,25800.0,30.62,30.75,30.62,30.74,25800.0
2013-01-16 15:15:00,30.75,30.75,30.64,30.68,24300.0,30.75,30.75,30.64,30.68,24300.0
2013-01-16 15:20:00,30.69,30.69,30.62,30.66,23900.0,30.69,30.69,30.62,30.66,23900.0
2013-01-16 15:25:00,30.66,30.68,30.62,30.66,26900.0,30.66,30.68,30.62,30.66,26900.0
2013-01-16 15:30:00,30.65,30.65,30.6,30.6,29800.0,30.65,30.65,30.6,30.6,29800.0
2013-01-16 15:35:00,30.6,30.62,30.59,30.6,21000.0,30.6,30.62,30.59,30.6,21000.0
2013-01-16 15:40:00,30.61,30.71,30.6,30.7,41000.0,30.61,30.71,30.6,30.7,41000.0
2013-01-16 15:45:00,30.7,30.73,30.64,30.65,73100.0,30.7,30.73,30.64,30.65,73100.0
2013-01-16 15:50:00,30.66,30.76,30.65,30.74,86900.0,30.66,30.76,30.65,30.74,86900.0
2013-01-16 15:55:00,30.74,30.77,30.68,30.71,147000.0,30.74,30.77,30.68,30.71,147000.0
2013-01-17 09:30:00,30.9,31.07,30.82,30.93,79100.0,30.9,31.07,30.82,30.93,79100.0
2013-01-17 09:35:00,30.92,31.29,30.78,31.21,111900.0,30.92,31.29,30.78,31.21,111900.0
2013-01-17 09:40:00,31.24,31.28,31.0,31.1,71600.0,31.24,31.28,31.0,31.1,71600.0
2013-01-17 09:45:00,31.11,31.3,31.11,31.28,71400.0,31.11,31.3,31.11,31.28,71400.0
2013-01-17 09:50:00,31.27,31.68,31.26,31.56,261200.0,31.27,31.68,31.26,31.56,261200.0
2013-01-17 09:55:00,31.55,31.58,31.36,31.39,69000.0,31.55,31.58,31.36,31.39,69000.0
2013-01-17 10:00:00,31.4,31.44,31.23,31.29,60300.0,31.4,31.44,31.23,31.29,60300.0
2013-01-17 10:05:00,31.29,31.38,31.28,31.32,26700.0,31.29,31.38,31.28,31.32,26700.0
2013-01-17 10:10:00,31.33,31.36,31.24,31.36,28600.0,31.33,31.36,31.24,31.36,28600.0
2013-01-17 10:15:00,31.36,31.42,31.33,31.36,36200.0,31.36,31.42,31.33,31.36,36200.0
2013-01-17 10:20:00,31.34,31.38,31.28,31.32,30600.0,31.34,31.38,31.28,31.32,30600.0
2013-01-17 10:25:00,31.33,31.34,31.15,31.21,42800.0,31.33,31.34,31.15,31.21,42800.0
2013-01-17 10:30:00,31.22,31.29,31.21,31.24,17900.0,31.22,31.29,31.21,31.24,17900.0
2013-01-17 10:35:00,31.24,31.28,31.19,31.19,19200.0,31.24,31.28,31.19,31.19,19200.0
2013-01-17 10:40:00,31.18,31.21,30.97,31.02,66100.0,31.18,31.21,30.97,31.02,66100.0
2013-01-17 10:45:00,31.03,31.12,31.03,31.12,28300.0,31.03,31.12,31.03,31.12,28300.0
2013-01-17 10:50:00,31.12,31.2,31.11,31.18,29300.0,31.12,31.2,31.11,31.18,29300.0
2013-01-17 10:55:00,31.19,31.22,31.14,31.15,21100.0,31.19,31.22,31.14,31.15,21100.0
2013-01-17 11:00:00,31.13,31.13,31.02,31.05,20800.0,31.13,31.13,31.02,31.05,20800.0
2013-01-17 11:05:00,31.04,31.04,30.91,30.93,33100.0,31.04,31.04,30.91,30.93,33100.0
2013-01-17 11:10:00,30.92,31.04,30.84,30.93,66900.0,30.92,31.04,30.84,30.93,66900.0
2013-01-17 11:15:00,30.94,30.99,30.92,30.98,26200.0,30.94,30.99,30.92,30.98,26200.0
2013-01-17 11:20:00,30.99,31.06,30.98,31.0,20700.0,30.99,31.06,30.98,31.0,20700.0
2013-01-17 11:25:00,31.0,31.01,30.95,30.98,14600.0,31.0,31.01,30.95,30.98,14600.0
2013-01-17 11:30:00,30.98,30.99,30.94,30.99,18100.0,30.98,30.99,30.94,30.99,18100.0
2013-01-17 11:35:00,30.99,31.06,30.98,31.06,24600.0,30.99,31.06,30.98,31.06,24600.0
2013-01-17 11:40:00,31.06,31.07,30.91,30.91,35900.0,31.06,31.07,30.91,30.91,35900.0
2013-01-17 11:45:00,30.91,30.95,30.88,30.95,10400.0,30.91,30.95,30.88,30.95,10400.0
2013-01-17 11:50:00,30.95,30.99,30.92,30.93,14000.0,30.95,30.99,30.92,30.93,14000.0
2013-01-17 11:55:00,30.92,30.93,30.87,30.92,7500.0,30.92,30.93,30.87,30.92,7500.0
2013-01-17 12:00:00,30.93,30.99,30.93,30.98,5300.0,30.93,30.99,30.93,30.98,5300.0
2013-01-17 12:05:00,30.97,30.97,30.88,30.89,11000.0,30.97,30.97,30.88,30.89,11000.0
2013-01-17 12:10:00,30.91,30.92,30.86,30.86,16500.0,30.91,30.92,30.86,30.86,16500.0
2013-01-17 12:15:00,30.86,30.88,30.81,30.82,23900.0,30.86,30.88,30.81,30.82,23900.0
2013-01-17 12:20:00,30.82,30.92,30.82,30.9,25200.0,30.82,30.92,30.82,30.9,25200.0
2013-01-17 12:25:00,30.91,30.91,30.84,30.87,16600.0,30.91,30.91,30.84,30.87,16600.0
2013-01-17 12:30:00,30.86,30.89,30.84,30.89,15300.0,30.86,30.89,30.84,30.89,15300.0
2013-01-17 12:35:00,30.88,30.94,30.86,30.89,24400.0,30.88,30.94,30.86,30.89,24400.0
2013-01-17 12:40:00,30.89,30.89,30.83,30.85,22100.0,30.89,30.89,30.83,30.85,22100.0
2013-01-17 12:45:00,30.84,30.86,30.82,30.85,13600.0,30.84,30.86,30.82,30.85,13600.0
2013-01-17 12:50:00,30.83,30.85,30.75,30.76,33800.0,30.83,30.85,30.75,30.76,33800.0
2013-01-17 12:55:00,30.76,30.77,30.68,30.71,44600.0,30.76,30.77,30.68,30.71,44600.0
2013-01-17 13:00:00,30.71,30.72,30.66,30.66,44200.0,30.71,30.72,30.66,30.66,44200.0
2013-01-17 13:05:00,30.65,30.65,30.52,30.54,89000.0,30.65,30.65,30.52,30.54,89000.0
2013-01-17 13:10:00,30.54,30.58,30.49,30.55,47200.0,30.54,30.58,30.49,30.55,47200.0
2013-01-17 13:15:00,30.55,30.58,30.5,30.53,25500.0,30.55,30.58,30.5,30.53,25500.0
2013-01-17 13:20:00,30.55,30.61,30.54,30.6,32000.0,30.55,30.61,30.54,30.6,32000.0
2013-01-17 13:25:00,30.6,30.67,30.6,30.62,25900.0,30.6,30.67,30.6,30.62,25900.0
2013-01-17 13:30:00,30.62,30.62,30.53,30.58,23000.0,30.62,30.62,30.53,30.58,23000.0
2013-01-17 13:35:00,30.57,30.58,30.51,30.57,28300.0,30.57,30.58,30.51,30.57,28300.0
2013-01-17 13:40:00,30.57,30.6,30.55,30.56,25900.0,30.57,30.6,30.55,30.56,25900.0
2013-01-17 13:45:00,30.55,30.61,30.55,30.57,92500.0,30.55,30.61,30.55,30.57,92500.0
2013-01-17 13:50:00,30.59,30.64,30.57,30.64,21800.0,30.59,30.64,30.57,30.64,21800.0
2013-01-17 13:55:00,30.63,30.68,30.61,30.68,22500.0,30.63,30.68,30.61,30.68,22500.0
2013-01-17 14:00:00,30.68,30.69,30.61,30.65,34100.0,30.68,30.69,30.61,30.65,34100.0
2013-01-17 14:05:00,30.67,30.69,30.66,30.69,9600.0,30.67,30.69,30.66,30.69,9600.0
2013-01-17 14:10:00,30.67,30.69,30.62,30.69,12700.0,30.67,30.69,30.62,30.69,12700.0
2013-01-17 14:15:00,30.69,30.69,30.61,30.61,18500.0,30.69,30.69,30.61,30.61,18500.0
2013-01-17 14:20:00,30.61,30.64,30.6,30.62,21500.0,30.61,30.64,30.6,30.62,21500.0
2013-01-17 14:25:00,30.62,30.64,30.55,30.57,36200.0,30.62,30.64,30.55,30.57,36200.0
2013-01-17 14:30:00,30.56,30.6,30.53,30.6,26900.0,30.56,30.6,30.53,30.6,26900.0
2013-01-17 14:35:00,30.6,30.61,30.58,30.6,19200.0,30.6,30.61,30.58,30.6,19200.0
2013-01-17 14:40:00,30.6,30.62,30.59,30.6,27800.0,30.6,30.62,30.59,30.6,27800.0
2013-01-17 14:45:00,30.6,30.6,30.55,30.56,13400.0,30.6,30.6,30.55,30.56,13400.0
2013-01-17 14:50:00,30.57,30.57,30.48,30.5,88200.0,30.57,30.57,30.48,30.5,88200.0
2013-01-17 14:55:00,30.49,30.55,30.46,30.55,41300.0,30.49,30.55,30.46,30.55,41300.0
2013-01-17 15:00:00,30.57,30.6,30.54,30.58,33000.0,30.57,30.6,30.54,30.58,33000.0
2013-01-17 15:05:00,30.58,30.63,30.57,30.6,38500.0,30.58,30.63,30.57,30.6,38500.0
2013-01-17 15:10:00,30.61,30.62,30.59,30.6,25700.0,30.61,30.62,30.59,30.6,25700.0
2013-01-17 15:15:00,30.6,30.65,30.6,30.62,36700.0,30.6,30.65,30.6,30.62,36700.0
2013-01-17 15:20:00,30.63,30.64,30.59,30.59,26400.0,30.63,30.64,30.59,30.59,26400.0
2013-01-17 15:25:00,30.6,30.63,30.58,30.62,41300.0,30.6,30.63,30.58,30.62,41300.0
2013-01-17 15:30:00,30.61,30.63,30.6,30.61,28900.0,30.61,30.63,30.6,30.61,28900.0
2013-01-17 15:35:00,30.61,30.64,30.6,30.61,36200.0,30.61,30.64,30.6,30.61,36200.0
2013-01-17 15:40:00,30.6,30.61,30.57,30.6,56100.0,30.6,30.61,30.57,30.6,56100.0
2013-01-17 15:45:00,30.6,30.61,30.56,30.6,48800.0,30.6,30.61,30.56,30.6,48800.0
2013-01-17 15:50:00,30.6,30.62,30.52,30.53,102900.0,30.6,30.62,30.52,30.53,102900.0
2013-01-17 15:55:00,30.53,30.61,30.51,30.53,241400.0,30.53,30.61,30.51,30.53,241400.0
2013-01-18 09:30:00,30.69,30.87,30.6,30.66,147700.0,30.69,30.87,30.6,30.66,147700.0
2013-01-18 09:35:00,30.66,30.78,30.61,30.63,35700.0,30.66,30.78,30.61,30.63,35700.0
2013-01-18 09:40:00,30.63,30.65,30.5,30.58,53300.0,30.63,30.65,30.5,30.58,53300.0
2013-01-18 09:45:00,30.55,30.64,30.52,30.6,12900.0,30.55,30.64,30.52,30.6,12900.0
2013-01-18 09:50:00,30.66,30.68,30.59,30.6,18400.0,30.66,30.68,30.59,30.6,18400.0
2013-01-18 09:55:00,30.64,30.67,30.42,30.46,34800.0,30.64,30.67,30.42,30.46,34800.0
2013-01-18 10:00:00,30.45,30.5,30.34,30.43,50400.0,30.45,30.5,30.34,30.43,50400.0
2013-01-18 10:05:00,30.43,30.44,30.37,30.42,18200.0,30.43,30.44,30.37,30.42,18200.0
2013-01-18 10:10:00,30.42,30.45,30.38,30.39,26000.0,30.42,30.45,30.38,30.39,26000.0
2013-01-18 10:15:00,30.4,30.44,30.35,30.42,30200.0,30.4,30.44,30.35,30.42,30200.0
2013-01-18 10:20:00,30.4,30.4,30.18,30.23,72100.0,30.4,30.4,30.18,30.23,72100.0
2013-01-18 10:25:00,30.21,30.27,30.17,30.18,26100.0,30.21,30.27,30.17,30.18,26100.0
2013-01-18 10:30:00,30.18,30.23,30.09,30.21,46200.0,30.18,30.23,30.09,30.21,46200.0
2013-01-18 10:35:00,30.21,30.24,30.2,30.24,32000.0,30.21,30.24,30.2,30.24,32000.0
2013-01-18 10:40:00,30.21,30.3,30.21,30.26,38800.0,30.21,30.3,30.21,30.26,38800.0
2013-01-18 10:45:00,30.25,30.25,30.15,30.17,46900.0,30.25,30.25,30.15,30.17,46900.0
2013-01-18 10:50:00,30.17,30.21,30.11,30.11,39500.0,30.17,30.21,30.11,30.11,39500.0
2013-01-18 10:55:00,30.11,30.21,30.11,30.18,17700.0,30.11,30.21,30.11,30.18,17700.0
2013-01-18 11:00:00,30.18,30.21,30.16,30.18,14400.0,30.18,30.21,30.16,30.18,14400.0
2013-01-18 11:05:00,30.18,30.21,30.15,30.15,13300.0,30.18,30.21,30.15,30.15,13300.0
2013-01-18 11:10:00,30.15,30.28,30.15,30.28,40500.0,30.15,30.28,30.15,30.28,40500.0
2013-01-18 11:15:00,30.27,30.31,30.25,30.25,40000.0,30.27,30.31,30.25,30.25,40000.0
2013-01-18 11:20:00,30.27,30.3,30.25,30.28,18000.0,30.27,30.3,30.25,30.28,18000.0
2013-01-18 11:25:00,30.3,30.3,30.25,30.25,16000.0,30.3,30.3,30.25,30.25,16000.0
2013-01-18 11:30:00,30.28,30.29,30.25,30.26,11000.0,30.28,30.29,30.25,30.26,11000.0
2013-01-18 11:35:00,30.26,30.28,30.25,30.28,9500.0,30.26,30.28,30.25,30.28,9500.0
2013-01-18 11:40:00,30.28,30.32,30.28,30.31,20800.0,30.28,30.32,30.28,30.31,20800.0
2013-01-18 11:45:00,30.31,30.32,30.24,30.27,10900.0,30.31,30.32,30.24,30.27,10900.0
2013-01-18 11:50:00,30.27,30.31,30.25,30.27,11100.0,30.27,30.31,30.25,30.27,11100.0
2013-01-18 11:55:00,30.28,30.3,30.25,30.27,21600.0,30.28,30.3,30.25,30.27,21600.0
2013-01-18 12:00:00,30.28,30.32,30.28,30.3,8400.0,30.28,30.32,30.28,30.3,8400.0
2013-01-18 12:05:00,30.3,30.31,30.28,30.3,9800.0,30.3,30.31,30.28,30.3,9800.0
2013-01-18 12:10:00,30.3,30.34,30.28,30.32,17800.0,30.3,30.34,30.28,30.32,17800.0
2013-01-18 12:15:00,30.33,30.33,30.29,30.31,6200.0,30.33,30.33,30.29,30.31,6200.0
2013-01-18 12:20:00,30.3,30.32,30.3,30.31,12600.0,30.3,30.32,30.3,30.31,12600.0
2013-01-18 12:25:00,30.3,30.31,30.3,30.3,8300.0,30.3,30.31,30.3,30.3,8300.0
2013-01-18 12:30:00,30.31,30.31,30.28,30.29,4800.0,30.31,30.31,30.28,30.29,4800.0
2013-01-18 12:35:00,30.31,30.32,30.3,30.3,13900.0,30.31,30.32,30.3,30.3,13900.0
2013-01-18 12:40:00,30.29,30.32,30.25,30.32,15900.0,30.29,30.32,30.25,30.32,15900.0
2013-01-18 12:45:00,30.3,30.32,30.3,30.31,12400.0,30.3,30.32,30.3,30.31,12400.0
2013-01-18 12:50:00,30.31,30.35,30.31,30.32,24400.0,30.31,30.35,30.31,30.32,24400.0
2013-01-18 12:55:00,30.32,30.34,30.32,30.32,9900.0,30.32,30.34,30.32,30.32,9900.0
2013-01-18 13:00:00,30.32,30.34,30.32,30.32,16900.0,30.32,30.34,30.32,30.32,16900.0
2013-01-18 13:05:00,30.33,30.37,30.32,30.35,10900.0,30.33,30.37,30.32,30.35,10900.0
2013-01-18 13:10:00,30.35,30.35,30.32,30.34,19900.0,30.35,30.35,30.32,30.34,19900.0
2013-01-18 13:15:00,30.34,30.36,30.32,30.32,10300.0,30.34,30.36,30.32,30.32,10300.0
2013-01-18 13:20:00,30.31,30.33,30.31,30.31,20100.0,30.31,30.33,30.31,30.31,20100.0
2013-01-18 13:25:00,30.31,30.32,30.2,30.2,37000.0,30.31,30.32,30.2,30.2,37000.0
2013-01-18 13:30:00,30.21,30.22,30.17,30.18,28500.0,30.21,30.22,30.17,30.18,28500.0
2013-01-18 13:35:00,30.18,30.22,30.18,30.21,16700.0,30.18,30.22,30.18,30.21,16700.0
2013-01-18 13:40:00,30.21,30.23,30.17,30.18,16400.0,30.21,30.23,30.17,30.18,16400.0
2013-01-18 13:45:00,30.19,30.19,30.12,30.12,34000.0,30.19,30.19,30.12,30.12,34000.0
2013-01-18 13:50:00,30.12,30.15,30.07,30.09,38500.0,30.12,30.15,30.07,30.09,38500.0
2013-01-18 13:55:00,30.1,30.11,30.05,30.06,26300.0,30.1,30.11,30.05,30.06,26300.0
2013-01-18 14:00:00,30.05,30.12,30.04,30.12,27300.0,30.05,30.12,30.04,30.12,27300.0
2013-01-18 14:05:00,30.12,30.15,30.11,30.13,33800.0,30.12,30.15,30.11,30.13,33800.0
2013-01-18 14:10:00,30.12,30.18,30.1,30.18,14600.0,30.12,30.18,30.1,30.18,14600.0
2013-01-18 14:15:00,30.17,30.17,30.13,30.14,10100.0,30.17,30.17,30.13,30.14,10100.0
2013-01-18 14:20:00,30.14,30.15,30.1,30.1,16000.0,30.14,30.15,30.1,30.1,16000.0
2013-01-18 14:25:00,30.1,30.12,30.09,30.1,16600.0,30.1,30.12,30.09,30.1,16600.0
2013-01-18 14:30:00,30.1,30.1,30.04,30.05,38100.0,30.1,30.1,30.04,30.05,38100.0
2013-01-18 14:35:00,30.05,30.06,30.01,30.02,77900.0,30.05,30.06,30.01,30.02,77900.0
2013-01-18 14:40:00,30.01,30.04,30.01,30.03,48600.0,30.01,30.04,30.01,30.03,48600.0
2013-01-18 14:45:00,30.02,30.03,30.01,30.02,52200.0,30.02,30.03,30.01,30.02,52200.0
2013-01-18 14:50:00,30.02,30.03,30.0,30.03,94000.0,30.02,30.03,30.0,30.03,94000.0
2013-01-18 14:55:00,30.03,30.06,30.01,30.03,30800.0,30.03,30.06,30.01,30.03,30800.0
2013-01-18 15:00:00,30.02,30.03,29.95,29.97,152700.0,30.02,30.03,29.95,29.97,152700.0
2013-01-18 15:05:00,29.97,30.02,29.93,30.0,50400.0,29.97,30.02,29.93,30.0,50400.0
2013-01-18 15:10:00,30.0,30.05,29.99,30.04,33200.0,30.0,30.05,29.99,30.04,33200.0
2013-01-18 15:15:00,30.05,30.07,30.02,30.05,34400.0,30.05,30.07,30.02,30.05,34400.0
2013-01-18 15:20:00,30.03,30.06,30.0,30.01,51800.0,30.03,30.06,30.0,30.01,51800.0
2013-01-18 15:25:00,30.01,30.01,29.98,29.99,44300.0,30.01,30.01,29.98,29.99,44300.0
2013-01-18 15:30:00,29.99,30.01,29.96,29.99,70100.0,29.99,30.01,29.96,29.99,70100.0
2013-01-18 15:35:00,29.99,30.02,29.99,30.0,75900.0,29.99,30.02,29.99,30.0,75900.0
2013-01-18 15:40:00,30.01,30.02,29.96,30.02,57100.0,30.01,30.02,29.96,30.02,57100.0
2013-01-18 15:45:00,30.02,30.02,29.99,30.01,67300.0,30.02,30.02,29.99,30.01,67300.0
2013-01-18 15:50:00,30.01,30.05,29.99,30.05,122300.0,30.01,30.05,29.99,30.05,122300.0
2013-01-18 15:55:00,30.05,30.09,30.03,30.07,199700.0,30.05,30.09,30.03,30.07,199700.0
2013-01-22 09:30:00,30.22,30.47,30.21,30.46,133100.0,30.22,30.47,30.21,30.46,133100.0
2013-01-22 09:35:00,30.45,30.45,30.37,30.43,69000.0,30.45,30.45,30.37,30.43,69000.0
2013-01-22 09:40:00,30.43,30.64,30.41,30.56,107100.0,30.43,30.64,30.41,30.56,107100.0
2013-01-22 09:45:00,30.53,30.64,30.48,30.53,76800.0,30.53,30.64,30.48,30.53,76800.0
2013-01-22 09:50:00,30.52,30.67,30.51,30.67,41500.0,30.52,30.67,30.51,30.67,41500.0
2013-01-22 09:55:00,30.67,30.86,30.67,30.78,91300.0,30.67,30.86,30.67,30.78,91300.0
2013-01-22 10:00:00,30.75,30.75,30.58,30.71,40300.0,30.75,30.75,30.58,30.71,40300.0
2013-01-22 10:05:00,30.71,30.76,30.61,30.65,46900.0,30.71,30.76,30.61,30.65,46900.0
2013-01-22 10:10:00,30.61,30.79,30.55,30.7,57500.0,30.61,30.79,30.55,30.7,57500.0
2013-01-22 10:15:00,30.7,30.7,30.58,30.63,57800.0,30.7,30.7,30.58,30.63,57800.0
2013-01-22 10:20:00,30.62,30.7,30.58,30.67,32100.0,30.62,30.7,30.58,30.67,32100.0
2013-01-22 10:25:00,30.69,30.71,30.61,30.61,13200.0,30.69,30.71,30.61,30.61,13200.0
2013-01-22 10:30:00,30.63,30.67,30.6,30.62,33300.0,30.63,30.67,30.6,30.62,33300.0
2013-01-22 10:35:00,30.61,30.68,30.55,30.62,25600.0,30.61,30.68,30.55,30.62,25600.0
2013-01-22 10:40:00,30.62,30.66,30.6,30.65,16600.0,30.62,30.66,30.6,30.65,16600.0
2013-01-22 10:45:00,30.67,30.73,30.67,30.72,30100.0,30.67,30.73,30.67,30.72,30100.0
2013-01-22 10:50:00,30.71,30.75,30.63,30.63,30600.0,30.71,30.75,30.63,30.63,30600.0
2013-01-22 10:55:00,30.63,30.71,30.63,30.68,14600.0,30.63,30.71,30.63,30.68,14600.0
2013-01-22 11:00:00,30.68,30.72,30.68,30.69,26900.0,30.68,30.72,30.68,30.69,26900.0
2013-01-22 11:05:00,30.69,30.71,30.67,30.7,34500.0,30.69,30.71,30.67,30.7,34500.0
2013-01-22 11:10:00,30.7,30.79,30.69,30.71,44800.0,30.7,30.79,30.69,30.71,44800.0
2013-01-22 11:15:00,30.71,30.85,30.71,30.85,49500.0,30.71,30.85,30.71,30.85,49500.0
2013-01-22 11:20:00,30.83,30.93,30.83,30.92,75600.0,30.83,30.93,30.83,30.92,75600.0
2013-01-22 11:25:00,30.91,31.06,30.91,31.03,76600.0,30.91,31.06,30.91,31.03,76600.0
2013-01-22 11:30:00,31.02,31.15,31.02,31.15,56000.0,31.02,31.15,31.02,31.15,56000.0
2013-01-22 11:35:00,31.15,31.2,31.02,31.04,71900.0,31.15,31.2,31.02,31.04,71900.0
2013-01-22 11:40:00,31.04,31.12,31.03,31.04,38400.0,31.04,31.12,31.03,31.04,38400.0
2013-01-22 11:45:00,31.04,31.09,31.03,31.09,24500.0,31.04,31.09,31.03,31.09,24500.0
2013-01-22 11:50:00,31.09,31.13,31.07,31.1,32600.0,31.09,31.13,31.07,31.1,32600.0
2013-01-22 11:55:00,31.08,31.14,31.06,31.07,17500.0,31.08,31.14,31.06,31.07,17500.0
2013-01-22 12:00:00,31.07,31.07,30.96,30.96,35500.0,31.07,31.07,30.96,30.96,35500.0
2013-01-22 12:05:00,30.98,30.98,30.92,30.96,27800.0,30.98,30.98,30.92,30.96,27800.0
2013-01-22 12:10:00,30.94,30.94,30.86,30.88,31200.0,30.94,30.94,30.86,30.88,31200.0
2013-01-22 12:15:00,30.87,30.91,30.87,30.88,31300.0,30.87,30.91,30.87,30.88,31300.0
2013-01-22 12:20:00,30.88,30.93,30.88,30.92,13300.0,30.88,30.93,30.88,30.92,13300.0
2013-01-22 12:25:00,30.92,31.05,30.92,31.01,31400.0,30.92,31.05,30.92,31.01,31400.0
2013-01-22 12:30:00,31.0,31.02,30.96,30.98,15900.0,31.0,31.02,30.96,30.98,15900.0
2013-01-22 12:35:00,30.98,31.01,30.96,31.0,10700.0,30.98,31.01,30.96,31.0,10700.0
2013-01-22 12:40:00,31.0,31.1,30.99,31.1,27000.0,31.0,31.1,30.99,31.1,27000.0
2013-01-22 12:45:00,31.1,31.14,31.07,31.09,20500.0,31.1,31.14,31.07,31.09,20500.0
2013-01-22 12:50:00,31.1,31.1,31.02,31.08,23000.0,31.1,31.1,31.02,31.08,23000.0
2013-01-22 12:55:00,31.09,31.11,31.06,31.08,23800.0,31.09,31.11,31.06,31.08,23800.0
2013-01-22 13:00:00,31.08,31.23,31.07,31.23,47700.0,31.08,31.23,31.07,31.23,47700.0
2013-01-22 13:05:00,31.23,31.29,31.23,31.25,39300.0,31.23,31.29,31.23,31.25,39300.0
2013-01-22 13:10:00,31.27,31.35,31.25,31.31,49400.0,31.27,31.35,31.25,31.31,49400.0
2013-01-22 13:15:00,31.31,31.48,31.3,31.46,103700.0,31.31,31.48,31.3,31.46,103700.0
2013-01-22 13:20:00,31.48,31.48,31.33,31.33,57600.0,31.48,31.48,31.33,31.33,57600.0
2013-01-22 13:25:00,31.34,31.4,31.25,31.4,22900.0,31.34,31.4,31.25,31.4,22900.0
2013-01-22 13:30:00,31.4,31.48,31.4,31.43,45600.0,31.4,31.48,31.4,31.43,45600.0
2013-01-22 13:35:00,31.43,31.43,31.29,31.31,35200.0,31.43,31.43,31.29,31.31,35200.0
2013-01-22 13:40:00,31.32,31.41,31.3,31.33,26100.0,31.32,31.41,31.3,31.33,26100.0
2013-01-22 13:45:00,31.34,31.4,31.31,31.38,16000.0,31.34,31.4,31.31,31.38,16000.0
2013-01-22 13:50:00,31.39,31.42,31.36,31.39,26400.0,31.39,31.42,31.36,31.39,26400.0
2013-01-22 13:55:00,31.38,31.38,31.31,31.34,21800.0,31.38,31.38,31.31,31.34,21800.0
2013-01-22 14:00:00,31.33,31.34,31.3,31.32,22400.0,31.33,31.34,31.3,31.32,22400.0
2013-01-22 14:05:00,31.32,31.38,31.32,31.38,15600.0,31.32,31.38,31.32,31.38,15600.0
2013-01-22 14:10:00,31.38,31.42,31.38,31.4,24800.0,31.38,31.42,31.38,31.4,24800.0
2013-01-22 14:15:00,31.4,31.47,31.4,31.47,40200.0,31.4,31.47,31.4,31.47,40200.0
2013-01-22 14:20:00,31.47,31.55,31.46,31.54,79300.0,31.47,31.55,31.46,31.54,79300.0
2013-01-22 14:25:00,31.5,31.5,31.36,31.4,43900.0,31.5,31.5,31.36,31.4,43900.0
2013-01-22 14:30:00,31.39,31.39,31.3,31.3,37600.0,31.39,31.39,31.3,31.3,37600.0
2013-01-22 14:35:00,31.29,31.33,31.26,31.28,22500.0,31.29,31.33,31.26,31.28,22500.0
2013-01-22 14:40:00,31.29,31.29,31.22,31.23,26700.0,31.29,31.29,31.22,31.23,26700.0
2013-01-22 14:45:00,31.23,31.23,31.15,31.2,51100.0,31.23,31.23,31.15,31.2,51100.0
2013-01-22 14:50:00,31.19,31.21,31.15,31.18,30600.0,31.19,31.21,31.15,31.18,30600.0
2013-01-22 14:55:00,31.17,31.2,31.15,31.2,24700.0,31.17,31.2,31.15,31.2,24700.0
2013-01-22 15:00:00,31.2,31.38,31.18,31.37,61200.0,31.2,31.38,31.18,31.37,61200.0
2013-01-22 15:05:00,31.37,31.5,31.36,31.46,55900.0,31.37,31.5,31.36,31.46,55900.0
2013-01-22 15:10:00,31.48,31.49,31.39,31.45,47000.0,31.48,31.49,31.39,31.45,47000.0
2013-01-22 15:15:00,31.44,31.54,31.44,31.5,51100.0,31.44,31.54,31.44,31.5,51100.0
2013-01-22 15:20:00,31.51,31.55,31.47,31.52,41800.0,31.51,31.55,31.47,31.52,41800.0
2013-01-22 15:25:00,31.53,31.54,31.5,31.53,35600.0,31.53,31.54,31.5,31.53,35600.0
2013-01-22 15:30:00,31.5,31.51,31.46,31.47,50200.0,31.5,31.51,31.46,31.47,50200.0
2013-01-22 15:35:00,31.46,31.57,31.46,31.54,65200.0,31.46,31.57,31.46,31.54,65200.0
2013-01-22 15:40:00,31.55,31.63,31.53,31.61,88700.0,31.55,31.63,31.53,31.61,88700.0
2013-01-22 15:45:00,31.61,31.64,31.55,31.58,101900.0,31.61,31.64,31.55,31.58,101900.0
2013-01-22 15:50:00,31.57,31.67,31.54,31.55,165900.0,31.57,31.67,31.54,31.55,165900.0
2013-01-22 15:55:00,31.55,31.59,31.53,31.58,199700.0,31.55,31.59,31.53,31.58,199700.0
2013-01-23 09:30:00,31.83,31.99,31.73,31.9,132600.0,31.83,31.99,31.73,31.9,132600.0
2013-01-23 09:35:00,31.94,31.94,31.45,31.54,117300.0,31.94,31.94,31.45,31.54,117300.0
2013-01-23 09:40:00,31.56,31.79,31.54,31.72,38900.0,31.56,31.79,31.54,31.72,38900.0
2013-01-23 09:45:00,31.74,31.96,31.72,31.86,71100.0,31.74,31.96,31.72,31.86,71100.0
2013-01-23 09:50:00,31.86,31.88,31.77,31.84,32900.0,31.86,31.88,31.77,31.84,32900.0
2013-01-23 09:55:00,31.85,31.88,31.84,31.86,31300.0,31.85,31.88,31.84,31.86,31300.0
2013-01-23 10:00:00,31.84,31.87,31.56,31.62,63800.0,31.84,31.87,31.56,31.62,63800.0
2013-01-23 10:05:00,31.59,31.72,31.59,31.65,26300.0,31.59,31.72,31.59,31.65,26300.0
2013-01-23 10:10:00,31.66,31.71,31.61,31.67,42100.0,31.66,31.71,31.61,31.67,42100.0
2013-01-23 10:15:00,31.66,31.69,31.39,31.45,52300.0,31.66,31.69,31.39,31.45,52300.0
2013-01-23 10:20:00,31.45,31.56,31.42,31.51,38700.0,31.45,31.56,31.42,31.51,38700.0
2013-01-23 10:25:00,31.51,31.53,31.45,31.5,24500.0,31.51,31.53,31.45,31.5,24500.0
2013-01-23 10:30:00,31.49,31.5,31.36,31.4,28400.0,31.49,31.5,31.36,31.4,28400.0
2013-01-23 10:35:00,31.41,31.48,31.37,31.42,36100.0,31.41,31.48,31.37,31.42,36100.0
2013-01-23 10:40:00,31.42,31.47,31.36,31.38,34200.0,31.42,31.47,31.36,31.38,34200.0
2013-01-23 10:45:00,31.38,31.38,31.17,31.31,69000.0,31.38,31.38,31.17,31.31,69000.0
2013-01-23 10:50:00,31.29,31.43,31.29,31.39,21100.0,31.29,31.43,31.29,31.39,21100.0
2013-01-23 10:55:00,31.37,31.38,31.23,31.24,25900.0,31.37,31.38,31.23,31.24,25900.0
2013-01-23 11:00:00,31.23,31.29,31.22,31.25,26600.0,31.23,31.29,31.22,31.25,26600.0
2013-01-23 11:05:00,31.24,31.25,31.17,31.21,54900.0,31.24,31.25,31.17,31.21,54900.0
2013-01-23 11:10:00,31.19,31.32,31.19,31.32,29700.0,31.19,31.32,31.19,31.32,29700.0
2013-01-23 11:15:00,31.31,31.38,31.3,31.31,21100.0,31.31,31.38,31.3,31.31,21100.0
2013-01-23 11:20:00,31.31,31.31,31.22,31.25,19000.0,31.31,31.31,31.22,31.25,19000.0
2013-01-23 11:25:00,31.25,31.26,31.18,31.21,19900.0,31.25,31.26,31.18,31.21,19900.0
2013-01-23 11:30:00,31.19,31.21,31.18,31.21,15400.0,31.19,31.21,31.18,31.21,15400.0
2013-01-23 11:35:00,31.2,31.29,31.2,31.27,22500.0,31.2,31.29,31.2,31.27,22500.0
2013-01-23 11:40:00,31.26,31.28,31.23,31.25,15500.0,31.26,31.28,31.23,31.25,15500.0
2013-01-23 11:45:00,31.25,31.26,31.2,31.22,21000.0,31.25,31.26,31.2,31.22,21000.0
2013-01-23 11:50:00,31.2,31.23,31.17,31.17,28500.0,31.2,31.23,31.17,31.17,28500.0
2013-01-23 11:55:00,31.17,31.17,31.07,31.12,70600.0,31.17,31.17,31.07,31.12,70600.0
2013-01-23 12:00:00,31.12,31.2,31.12,31.19,16300.0,31.12,31.2,31.12,31.19,16300.0
2013-01-23 12:05:00,31.17,31.25,31.15,31.17,18200.0,31.17,31.25,31.15,31.17,18200.0
2013-01-23 12:10:00,31.17,31.18,31.12,31.15,15000.0,31.17,31.18,31.12,31.15,15000.0
2013-01-23 12:15:00,31.15,31.2,31.15,31.18,9800.0,31.15,31.2,31.15,31.18,9800.0
2013-01-23 12:20:00,31.19,31.24,31.18,31.22,15300.0,31.19,31.24,31.18,31.22,15300.0
2013-01-23 12:25:00,31.21,31.27,31.21,31.26,13300.0,31.21,31.27,31.21,31.26,13300.0
2013-01-23 12:30:00,31.25,31.27,31.25,31.27,10200.0,31.25,31.27,31.25,31.27,10200.0
2013-01-23 12:35:00,31.27,31.27,31.24,31.26,23200.0,31.27,31.27,31.24,31.26,23200.0
2013-01-23 12:40:00,31.26,31.29,31.25,31.26,14400.0,31.26,31.29,31.25,31.26,14400.0
2013-01-23 12:45:00,31.26,31.27,31.2,31.2,6200.0,31.26,31.27,31.2,31.2,6200.0
2013-01-23 12:50:00,31.19,31.2,31.11,31.18,21100.0,31.19,31.2,31.11,31.18,21100.0
2013-01-23 12:55:00,31.19,31.23,31.15,31.21,6300.0,31.19,31.23,31.15,31.21,6300.0
2013-01-23 13:00:00,31.2,31.2,31.15,31.2,9800.0,31.2,31.2,31.15,31.2,9800.0
2013-01-23 13:05:00,31.19,31.2,31.15,31.19,8500.0,31.19,31.2,31.15,31.19,8500.0
2013-01-23 13:10:00,31.2,31.2,31.18,31.2,9100.0,31.2,31.2,31.18,31.2,9100.0
2013-01-23 13:15:00,31.21,31.3,31.21,31.28,9400.0,31.21,31.3,31.21,31.28,9400.0
2013-01-23 13:20:00,31.27,31.29,31.21,31.23,14600.0,31.27,31.29,31.21,31.23,14600.0
2013-01-23 13:25:00,31.22,31.22,31.18,31.18,11600.0,31.22,31.22,31.18,31.18,11600.0
2013-01-23 13:30:00,31.18,31.24,31.17,31.23,10500.0,31.18,31.24,31.17,31.23,10500.0
2013-01-23 13:35:00,31.23,31.27,31.21,31.27,9900.0,31.23,31.27,31.21,31.27,9900.0
2013-01-23 13:40:00,31.25,31.27,31.2,31.22,6700.0,31.25,31.27,31.2,31.22,6700.0
2013-01-23 13:45:00,31.23,31.25,31.21,31.21,8700.0,31.23,31.25,31.21,31.21,8700.0
2013-01-23 13:50:00,31.21,31.22,31.16,31.18,7900.0,31.21,31.22,31.16,31.18,7900.0
2013-01-23 13:55:00,31.18,31.21,31.15,31.15,15300.0,31.18,31.21,31.15,31.15,15300.0
2013-01-23 14:00:00,31.15,31.25,31.15,31.22,10800.0,31.15,31.25,31.15,31.22,10800.0
2013-01-23 14:05:00,31.22,31.23,31.16,31.2,11600.0,31.22,31.23,31.16,31.2,11600.0
2013-01-23 14:10:00,31.21,31.23,31.21,31.21,13900.0,31.21,31.23,31.21,31.21,13900.0
2013-01-23 14:15:00,31.23,31.27,31.22,31.23,8300.0,31.23,31.27,31.22,31.23,8300.0
2013-01-23 14:20:00,31.23,31.25,31.23,31.24,6400.0,31.23,31.25,31.23,31.24,6400.0
2013-01-23 14:25:00,31.23,31.26,31.23,31.25,7900.0,31.23,31.26,31.23,31.25,7900.0
2013-01-23 14:30:00,31.23,31.34,31.23,31.34,27200.0,31.23,31.34,31.23,31.34,27200.0
2013-01-23 14:35:00,31.34,31.36,31.34,31.35,31000.0,31.34,31.36,31.34,31.35,31000.0
2013-01-23 14:40:00,31.36,31.36,31.31,31.36,22700.0,31.36,31.36,31.31,31.36,22700.0
2013-01-23 14:45:00,31.37,31.37,31.24,31.25,20100.0,31.37,31.37,31.24,31.25,20100.0
2013-01-23 14:50:00,31.24,31.25,31.21,31.22,15100.0,31.24,31.25,31.21,31.22,15100.0
2013-01-23 14:55:00,31.22,31.32,31.21,31.31,11300.0,31.22,31.32,31.21,31.31,11300.0
2013-01-23 15:00:00,31.3,31.31,31.22,31.23,25600.0,31.3,31.31,31.22,31.23,25600.0
2013-01-23 15:05:00,31.23,31.32,31.23,31.29,12600.0,31.23,31.32,31.23,31.29,12600.0
2013-01-23 15:10:00,31.27,31.28,31.22,31.23,19800.0,31.27,31.28,31.22,31.23,19800.0
2013-01-23 15:15:00,31.22,31.23,31.19,31.2,19900.0,31.22,31.23,31.19,31.2,19900.0
2013-01-23 15:20:00,31.2,31.25,31.19,31.21,10700.0,31.2,31.25,31.19,31.21,10700.0
2013-01-23 15:25:00,31.2,31.23,31.17,31.21,14200.0,31.2,31.23,31.17,31.21,14200.0
2013-01-23 15:30:00,31.2,31.21,31.15,31.18,25600.0,31.2,31.21,31.15,31.18,25600.0
2013-01-23 15:35:00,31.18,31.18,31.08,31.08,43200.0,31.18,31.18,31.08,31.08,43200.0
2013-01-23 15:40:00,31.09,31.1,30.99,31.04,90300.0,31.09,31.1,30.99,31.04,90300.0
2013-01-23 15:45:00,31.04,31.13,31.03,31.11,43500.0,31.04,31.13,31.03,31.11,43500.0
2013-01-23 15:50:00,31.11,31.17,31.1,31.16,58800.0,31.11,31.17,31.1,31.16,58800.0
2013-01-23 15:55:00,31.16,31.16,31.12,31.15,101400.0,31.16,31.16,31.12,31.15,101400.0
2013-01-24 09:30:00,30.84,31.15,30.82,31.04,89700.0,30.84,31.15,30.82,31.04,89700.0
2013-01-24 09:35:00,31.08,31.33,31.08,31.33,56400.0,31.08,31.33,31.08,31.33,56400.0
2013-01-24 09:40:00,31.31,31.9,31.29,31.8,280800.0,31.31,31.9,31.29,31.8,280800.0
2013-01-24 09:45:00,31.76,31.76,31.37,31.49,127100.0,31.76,31.76,31.37,31.49,127100.0
2013-01-24 09:50:00,31.48,31.63,31.38,31.59,75900.0,31.48,31.63,31.38,31.59,75900.0
2013-01-24 09:55:00,31.59,31.59,31.35,31.48,43000.0,31.59,31.59,31.35,31.48,43000.0
2013-01-24 10:00:00,31.48,31.5,31.35,31.4,49900.0,31.48,31.5,31.35,31.4,49900.0
2013-01-24 10:05:00,31.41,31.45,31.32,31.35,44000.0,31.41,31.45,31.32,31.35,44000.0
2013-01-24 10:10:00,31.37,31.37,31.05,31.1,53400.0,31.37,31.37,31.05,31.1,53400.0
2013-01-24 10:15:00,31.1,31.1,30.91,30.99,56900.0,31.1,31.1,30.91,30.99,56900.0
2013-01-24 10:20:00,31.03,31.09,30.96,31.08,29900.0,31.03,31.09,30.96,31.08,29900.0
2013-01-24 10:25:00,31.09,31.18,31.06,31.11,32000.0,31.09,31.18,31.06,31.11,32000.0
2013-01-24 10:30:00,31.09,31.23,31.07,31.15,32800.0,31.09,31.23,31.07,31.15,32800.0
2013-01-24 10:35:00,31.16,31.26,31.08,31.17,33200.0,31.16,31.26,31.08,31.17,33200.0
2013-01-24 10:40:00,31.18,31.27,31.15,31.22,19600.0,31.18,31.27,31.15,31.22,19600.0
2013-01-24 10:45:00,31.22,31.23,31.16,31.22,9700.0,31.22,31.23,31.16,31.22,9700.0
2013-01-24 10:50:00,31.23,31.24,31.08,31.11,80500.0,31.23,31.24,31.08,31.11,80500.0
2013-01-24 10:55:00,31.08,31.13,30.74,30.74,106800.0,31.08,31.13,30.74,30.74,106800.0
2013-01-24 11:00:00,30.79,30.98,30.77,30.98,37000.0,30.79,30.98,30.77,30.98,37000.0
2013-01-24 11:05:00,30.99,31.01,30.8,30.81,19100.0,30.99,31.01,30.8,30.81,19100.0
2013-01-24 11:10:00,30.82,30.93,30.8,30.8,22700.0,30.82,30.93,30.8,30.8,22700.0
2013-01-24 11:15:00,30.83,30.83,30.54,30.62,95000.0,30.83,30.83,30.54,30.62,95000.0
2013-01-24 11:20:00,30.6,30.73,30.58,30.73,23300.0,30.6,30.73,30.58,30.73,23300.0
2013-01-24 11:25:00,30.73,30.81,30.72,30.78,20300.0,30.73,30.81,30.72,30.78,20300.0
2013-01-24 11:30:00,30.8,30.83,30.6,30.62,43500.0,30.8,30.83,30.6,30.62,43500.0
2013-01-24 11:35:00,30.62,30.69,30.55,30.56,23000.0,30.62,30.69,30.55,30.56,23000.0
2013-01-24 11:40:00,30.58,30.71,30.55,30.64,20100.0,30.58,30.71,30.55,30.64,20100.0
2013-01-24 11:45:00,30.67,30.75,30.6,30.64,25100.0,30.67,30.75,30.6,30.64,25100.0
2013-01-24 11:50:00,30.66,30.78,30.66,30.7,20600.0,30.66,30.78,30.66,30.7,20600.0
2013-01-24 11:55:00,30.76,30.78,30.68,30.77,30000.0,30.76,30.78,30.68,30.77,30000.0
2013-01-24 12:00:00,30.78,30.79,30.71,30.74,18100.0,30.78,30.79,30.71,30.74,18100.0
2013-01-24 12:05:00,30.72,30.76,30.7,30.75,18800.0,30.72,30.76,30.7,30.75,18800.0
2013-01-24 12:10:00,30.77,30.77,30.7,30.74,5500.0,30.77,30.77,30.7,30.74,5500.0
2013-01-24 12:15:00,30.71,30.74,30.6,30.62,43900.0,30.71,30.74,30.6,30.62,43900.0
2013-01-24 12:20:00,30.62,30.63,30.6,30.61,14700.0,30.62,30.63,30.6,30.61,14700.0
2013-01-24 12:25:00,30.62,30.67,30.61,30.64,9100.0,30.62,30.67,30.61,30.64,9100.0
2013-01-24 12:30:00,30.64,30.66,30.55,30.56,27500.0,30.64,30.66,30.55,30.56,27500.0
2013-01-24 12:35:00,30.57,30.57,30.4,30.43,83000.0,30.57,30.57,30.4,30.43,83000.0
2013-01-24 12:40:00,30.43,30.49,30.38,30.49,28700.0,30.43,30.49,30.38,30.49,28700.0
2013-01-24 12:45:00,30.48,30.5,30.29,30.33,57100.0,30.48,30.5,30.29,30.33,57100.0
2013-01-24 12:50:00,30.36,30.36,30.25,30.27,41500.0,30.36,30.36,30.25,30.27,41500.0
2013-01-24 12:55:00,30.25,30.27,30.17,30.18,48100.0,30.25,30.27,30.17,30.18,48100.0
2013-01-24 13:00:00,30.18,30.28,30.16,30.24,32300.0,30.18,30.28,30.16,30.24,32300.0
2013-01-24 13:05:00,30.24,30.31,30.2,30.3,28400.0,30.24,30.31,30.2,30.3,28400.0
2013-01-24 13:10:00,30.29,30.32,30.25,30.27,42000.0,30.29,30.32,30.25,30.27,42000.0
2013-01-24 13:15:00,30.26,30.27,30.18,30.19,23500.0,30.26,30.27,30.18,30.19,23500.0
2013-01-24 13:20:00,30.2,30.29,30.2,30.24,53900.0,30.2,30.29,30.2,30.24,53900.0
2013-01-24 13:25:00,30.24,30.25,30.18,30.21,30200.0,30.24,30.25,30.18,30.21,30200.0
2013-01-24 13:30:00,30.22,30.24,30.12,30.13,41500.0,30.22,30.24,30.12,30.13,41500.0
2013-01-24 13:35:00,30.16,30.16,30.11,30.14,29400.0,30.16,30.16,30.11,30.14,29400.0
2013-01-24 13:40:00,30.16,30.17,30.12,30.15,14300.0,30.16,30.17,30.12,30.15,14300.0
2013-01-24 13:45:00,30.15,30.17,30.09,30.11,73400.0,30.15,30.17,30.09,30.11,73400.0
2013-01-24 13:50:00,30.11,30.16,30.09,30.1,22100.0,30.11,30.16,30.09,30.1,22100.0
2013-01-24 13:55:00,30.1,30.14,30.05,30.12,51600.0,30.1,30.14,30.05,30.12,51600.0
2013-01-24 14:00:00,30.12,30.15,30.11,30.14,15800.0,30.12,30.15,30.11,30.14,15800.0
2013-01-24 14:05:00,30.14,30.23,30.14,30.2,40600.0,30.14,30.23,30.14,30.2,40600.0
2013-01-24 14:10:00,30.2,30.23,30.14,30.15,27400.0,30.2,30.23,30.14,30.15,27400.0
2013-01-24 14:15:00,30.15,30.18,30.11,30.11,21100.0,30.15,30.18,30.11,30.11,21100.0
2013-01-24 14:20:00,30.12,30.22,30.07,30.2,35800.0,30.12,30.22,30.07,30.2,35800.0
2013-01-24 14:25:00,30.21,30.26,30.2,30.26,21000.0,30.21,30.26,30.2,30.26,21000.0
2013-01-24 14:30:00,30.26,30.37,30.26,30.31,28700.0,30.26,30.37,30.26,30.31,28700.0
2013-01-24 14:35:00,30.32,30.35,30.29,30.33,47000.0,30.32,30.35,30.29,30.33,47000.0
2013-01-24 14:40:00,30.35,30.36,30.3,30.3,25700.0,30.35,30.36,30.3,30.3,25700.0
2013-01-24 14:45:00,30.32,30.32,30.25,30.25,21100.0,30.32,30.32,30.25,30.25,21100.0
2013-01-24 14:50:00,30.26,30.33,30.24,30.3,33200.0,30.26,30.33,30.24,30.3,33200.0
2013-01-24 14:55:00,30.31,30.38,30.3,30.32,22100.0,30.31,30.38,30.3,30.32,22100.0
2013-01-24 15:00:00,30.33,30.38,30.3,30.33,22000.0,30.33,30.38,30.3,30.33,22000.0
2013-01-24 15:05:00,30.33,30.38,30.3,30.37,26800.0,30.33,30.38,30.3,30.37,26800.0
2013-01-24 15:10:00,30.38,30.43,30.35,30.4,25000.0,30.38,30.43,30.35,30.4,25000.0
2013-01-24 15:15:00,30.4,30.44,30.37,30.37,36800.0,30.4,30.44,30.37,30.37,36800.0
2013-01-24 15:20:00,30.38,30.39,30.33,30.38,23400.0,30.38,30.39,30.33,30.38,23400.0
2013-01-24 15:25:00,30.39,30.41,30.37,30.38,17000.0,30.39,30.41,30.37,30.38,17000.0
2013-01-24 15:30:00,30.38,30.44,30.38,30.4,28500.0,30.38,30.44,30.38,30.4,28500.0
2013-01-24 15:35:00,30.39,30.44,30.36,30.39,25200.0,30.39,30.44,30.36,30.39,25200.0
2013-01-24 15:40:00,30.39,30.39,30.28,30.29,61200.0,30.39,30.39,30.28,30.29,61200.0
2013-01-24 15:45:00,30.29,30.31,30.2,30.25,78400.0,30.29,30.31,30.2,30.25,78400.0
2013-01-24 15:50:00,30.25,30.34,30.25,30.28,79200.0,30.25,30.34,30.25,30.28,79200.0
2013-01-24 15:55:00,30.28,30.33,30.23,30.3,177100.0,30.28,30.33,30.23,30.3,177100.0
2013-01-25 09:30:00,30.34,30.61,30.08,30.49,99600.0,30.34,30.61,30.08,30.49,99600.0
2013-01-25 09:35:00,30.49,30.82,30.46,30.81,169600.0,30.49,30.82,30.46,30.81,169600.0
2013-01-25 09:40:00,30.82,30.88,30.6,30.6,70000.0,30.82,30.88,30.6,30.6,70000.0
2013-01-25 09:45:00,30.58,30.7,30.52,30.61,41800.0,30.58,30.7,30.52,30.61,41800.0
2013-01-25 09:50:00,30.61,30.89,30.6,30.8,121500.0,30.61,30.89,30.6,30.8,121500.0
2013-01-25 09:55:00,30.8,30.92,30.78,30.92,104400.0,30.8,30.92,30.78,30.92,104400.0
2013-01-25 10:00:00,30.92,30.93,30.71,30.77,79900.0,30.92,30.93,30.71,30.77,79900.0
2013-01-25 10:05:00,30.78,30.8,30.67,30.73,45500.0,30.78,30.8,30.67,30.73,45500.0
2013-01-25 10:10:00,30.74,30.79,30.73,30.79,32700.0,30.74,30.79,30.73,30.79,32700.0
2013-01-25 10:15:00,30.78,30.88,30.78,30.86,52400.0,30.78,30.88,30.78,30.86,52400.0
2013-01-25 10:20:00,30.87,30.89,30.83,30.87,31900.0,30.87,30.89,30.83,30.87,31900.0
2013-01-25 10:25:00,30.84,30.86,30.62,30.64,54400.0,30.84,30.86,30.62,30.64,54400.0
2013-01-25 10:30:00,30.65,30.68,30.54,30.6,45100.0,30.65,30.68,30.54,30.6,45100.0
2013-01-25 10:35:00,30.6,30.65,30.59,30.62,18000.0,30.6,30.65,30.59,30.62,18000.0
2013-01-25 10:40:00,30.62,30.7,30.6,30.6,21500.0,30.62,30.7,30.6,30.6,21500.0
2013-01-25 10:45:00,30.62,30.63,30.57,30.61,23900.0,30.62,30.63,30.57,30.61,23900.0
2013-01-25 10:50:00,30.6,30.62,30.59,30.62,22800.0,30.6,30.62,30.59,30.62,22800.0
2013-01-25 10:55:00,30.58,30.63,30.57,30.61,24900.0,30.58,30.63,30.57,30.61,24900.0
2013-01-25 11:00:00,30.6,30.62,30.56,30.61,66600.0,30.6,30.62,30.56,30.61,66600.0
2013-01-25 11:05:00,30.61,30.63,30.59,30.62,32600.0,30.61,30.63,30.59,30.62,32600.0
2013-01-25 11:10:00,30.62,30.62,30.56,30.62,16300.0,30.62,30.62,30.56,30.62,16300.0
2013-01-25 11:15:00,30.62,30.62,30.48,30.49,25800.0,30.62,30.62,30.48,30.49,25800.0
2013-01-25 11:20:00,30.49,30.49,30.43,30.47,13500.0,30.49,30.49,30.43,30.47,13500.0
2013-01-25 11:25:00,30.47,30.53,30.47,30.52,18500.0,30.47,30.53,30.47,30.52,18500.0
2013-01-25 11:30:00,30.51,30.6,30.47,30.59,27200.0,30.51,30.6,30.47,30.59,27200.0
2013-01-25 11:35:00,30.59,30.59,30.48,30.54,32300.0,30.59,30.59,30.48,30.54,32300.0
2013-01-25 11:40:00,30.54,30.6,30.48,30.5,48500.0,30.54,30.6,30.48,30.5,48500.0
2013-01-25 11:45:00,30.47,30.47,30.32,30.34,46600.0,30.47,30.47,30.32,30.34,46600.0
2013-01-25 11:50:00,30.34,30.5,30.34,30.46,20400.0,30.34,30.5,30.34,30.46,20400.0
2013-01-25 11:55:00,30.46,30.51,30.46,30.5,18900.0,30.46,30.51,30.46,30.5,18900.0
2013-01-25 12:00:00,30.5,30.5,30.42,30.44,13700.0,30.5,30.5,30.42,30.44,13700.0
2013-01-25 12:05:00,30.46,30.5,30.42,30.42,26700.0,30.46,30.5,30.42,30.42,26700.0
2013-01-25 12:10:00,30.42,30.43,30.33,30.36,27200.0,30.42,30.43,30.33,30.36,27200.0
2013-01-25 12:15:00,30.34,30.36,30.27,30.33,36900.0,30.34,30.36,30.27,30.33,36900.0
2013-01-25 12:20:00,30.31,30.41,30.31,30.36,8500.0,30.31,30.41,30.31,30.36,8500.0
2013-01-25 12:25:00,30.36,30.37,30.3,30.32,15700.0,30.36,30.37,30.3,30.32,15700.0
2013-01-25 12:30:00,30.32,30.33,30.28,30.3,22500.0,30.32,30.33,30.28,30.3,22500.0
2013-01-25 12:35:00,30.3,30.38,30.29,30.3,18700.0,30.3,30.38,30.29,30.3,18700.0
2013-01-25 12:40:00,30.31,30.33,30.29,30.31,7400.0,30.31,30.33,30.29,30.31,7400.0
2013-01-25 12:45:00,30.3,30.32,30.29,30.3,18200.0,30.3,30.32,30.29,30.3,18200.0
2013-01-25 12:50:00,30.31,30.42,30.31,30.41,13100.0,30.31,30.42,30.31,30.41,13100.0
2013-01-25 12:55:00,30.42,30.42,30.34,30.34,9400.0,30.42,30.42,30.34,30.34,9400.0
2013-01-25 13:00:00,30.35,30.39,30.35,30.39,6200.0,30.35,30.39,30.35,30.39,6200.0
2013-01-25 13:05:00,30.39,30.4,30.33,30.33,16200.0,30.39,30.4,30.33,30.33,16200.0
2013-01-25 13:10:00,30.33,30.4,30.33,30.39,7100.0,30.33,30.4,30.33,30.39,7100.0
2013-01-25 13:15:00,30.37,30.4,30.34,30.36,8000.0,30.37,30.4,30.34,30.36,8000.0
2013-01-25 13:20:00,30.34,30.37,30.34,30.36,4500.0,30.34,30.37,30.34,30.36,4500.0
2013-01-25 13:25:00,30.34,30.4,30.33,30.38,13700.0,30.34,30.4,30.33,30.38,13700.0
2013-01-25 13:30:00,30.37,30.4,30.37,30.37,8200.0,30.37,30.4,30.37,30.37,8200.0
2013-01-25 13:35:00,30.39,30.41,30.37,30.4,12100.0,30.39,30.41,30.37,30.4,12100.0
2013-01-25 13:40:00,30.4,30.41,30.37,30.38,18700.0,30.4,30.41,30.37,30.38,18700.0
2013-01-25 13:45:00,30.4,30.46,30.39,30.42,23800.0,30.4,30.46,30.39,30.42,23800.0
2013-01-25 13:50:00,30.4,30.41,30.38,30.38,11800.0,30.4,30.41,30.38,30.38,11800.0
2013-01-25 13:55:00,30.38,30.41,30.36,30.4,27900.0,30.38,30.41,30.36,30.4,27900.0
2013-01-25 14:00:00,30.39,30.41,30.36,30.4,19000.0,30.39,30.41,30.36,30.4,19000.0
2013-01-25 14:05:00,30.4,30.41,30.34,30.39,15100.0,30.4,30.41,30.34,30.39,15100.0
2013-01-25 14:10:00,30.39,30.41,30.36,30.37,8200.0,30.39,30.41,30.36,30.37,8200.0
2013-01-25 14:15:00,30.37,30.4,30.17,30.17,64500.0,30.37,30.4,30.17,30.17,64500.0
2013-01-25 14:20:00,30.18,30.23,30.16,30.17,18200.0,30.18,30.23,30.16,30.17,18200.0
2013-01-25 14:25:00,30.19,30.35,30.18,30.29,37500.0,30.19,30.35,30.18,30.29,37500.0
2013-01-25 14:30:00,30.29,30.4,30.28,30.38,24900.0,30.29,30.4,30.28,30.38,24900.0
2013-01-25 14:35:00,30.4,30.44,30.33,30.33,32300.0,30.4,30.44,30.33,30.33,32300.0
2013-01-25 14:40:00,30.35,30.41,30.34,30.34,13200.0,30.35,30.41,30.34,30.34,13200.0
2013-01-25 14:45:00,30.34,30.41,30.32,30.35,65100.0,30.34,30.41,30.32,30.35,65100.0
2013-01-25 14:50:00,30.38,30.42,30.38,30.41,7100.0,30.38,30.42,30.38,30.41,7100.0
2013-01-25 14:55:00,30.4,30.4,30.32,30.35,15500.0,30.4,30.4,30.32,30.35,15500.0
2013-01-25 15:00:00,30.35,30.37,30.32,30.35,12100.0,30.35,30.37,30.32,30.35,12100.0
2013-01-25 15:05:00,30.35,30.4,30.33,30.4,29100.0,30.35,30.4,30.33,30.4,29100.0
2013-01-25 15:10:00,30.41,30.43,30.37,30.4,18500.0,30.41,30.43,30.37,30.4,18500.0
2013-01-25 15:15:00,30.39,30.4,30.33,30.38,10500.0,30.39,30.4,30.33,30.38,10500.0
2013-01-25 15:20:00,30.38,30.39,30.3,30.3,26500.0,30.38,30.39,30.3,30.3,26500.0
2013-01-25 15:25:00,30.3,30.35,30.3,30.33,12800.0,30.3,30.35,30.3,30.33,12800.0
2013-01-25 15:30:00,30.33,30.33,30.28,30.28,31200.0,30.33,30.33,30.28,30.28,31200.0
2013-01-25 15:35:00,30.28,30.29,30.26,30.28,16800.0,30.28,30.29,30.26,30.28,16800.0
2013-01-25 15:40:00,30.27,30.28,30.22,30.22,35000.0,30.27,30.28,30.22,30.22,35000.0
2013-01-25 15:45:00,30.23,30.24,30.19,30.2,45700.0,30.23,30.24,30.19,30.2,45700.0
2013-01-25 15:50:00,30.2,30.25,30.19,30.21,86700.0,30.2,30.25,30.19,30.21,86700.0
2013-01-25 15:55:00,30.21,30.23,30.18,30.21,144000.0,30.21,30.23,30.18,30.21,144000.0
2013-01-28 09:30:00,30.62,30.62,30.38,30.38,79700.0,30.62,30.62,30.38,30.38,79700.0
2013-01-28 09:35:00,30.41,30.44,30.21,30.21,54900.0,30.41,30.44,30.21,30.21,54900.0
2013-01-28 09:40:00,30.25,30.29,30.1,30.14,55100.0,30.25,30.29,30.1,30.14,55100.0
2013-01-28 09:45:00,30.16,30.27,30.07,30.07,31100.0,30.16,30.27,30.07,30.07,31100.0
2013-01-28 09:50:00,30.07,30.13,30.05,30.11,60900.0,30.07,30.13,30.05,30.11,60900.0
2013-01-28 09:55:00,30.13,30.29,30.1,30.16,46900.0,30.13,30.29,30.1,30.16,46900.0
2013-01-28 10:00:00,30.15,30.18,29.81,29.96,184400.0,30.15,30.18,29.81,29.96,184400.0
2013-01-28 10:05:00,29.95,29.95,29.7,29.76,86800.0,29.95,29.95,29.7,29.76,86800.0
2013-01-28 10:10:00,29.76,29.76,29.6,29.61,96700.0,29.76,29.76,29.6,29.61,96700.0
2013-01-28 10:15:00,29.62,29.63,29.52,29.6,73300.0,29.62,29.63,29.52,29.6,73300.0
2013-01-28 10:20:00,29.6,29.76,29.6,29.75,61300.0,29.6,29.76,29.6,29.75,61300.0
2013-01-28 10:25:00,29.74,29.79,29.73,29.75,20800.0,29.74,29.79,29.73,29.75,20800.0
2013-01-28 10:30:00,29.75,29.76,29.71,29.72,33200.0,29.75,29.76,29.71,29.72,33200.0
2013-01-28 10:35:00,29.71,29.78,29.63,29.64,49700.0,29.71,29.78,29.63,29.64,49700.0
2013-01-28 10:40:00,29.63,29.76,29.54,29.76,74600.0,29.63,29.76,29.54,29.76,74600.0
2013-01-28 10:45:00,29.76,29.8,29.68,29.69,22300.0,29.76,29.8,29.68,29.69,22300.0
2013-01-28 10:50:00,29.69,29.78,29.64,29.75,26600.0,29.69,29.78,29.64,29.75,26600.0
2013-01-28 10:55:00,29.77,29.85,29.72,29.74,34300.0,29.77,29.85,29.72,29.74,34300.0
2013-01-28 11:00:00,29.75,29.85,29.74,29.82,21900.0,29.75,29.85,29.74,29.82,21900.0
2013-01-28 11:05:00,29.83,29.84,29.76,29.8,21000.0,29.83,29.84,29.76,29.8,21000.0
2013-01-28 11:10:00,29.8,29.83,29.78,29.79,20300.0,29.8,29.83,29.78,29.79,20300.0
2013-01-28 11:15:00,29.78,29.84,29.77,29.77,32800.0,29.78,29.84,29.77,29.77,32800.0
2013-01-28 11:20:00,29.76,29.76,29.67,29.73,41100.0,29.76,29.76,29.67,29.73,41100.0
2013-01-28 11:25:00,29.72,29.74,29.65,29.74,21800.0,29.72,29.74,29.65,29.74,21800.0
2013-01-28 11:30:00,29.72,29.82,29.72,29.8,12700.0,29.72,29.82,29.72,29.8,12700.0
2013-01-28 11:35:00,29.8,29.8,29.75,29.78,9700.0,29.8,29.8,29.75,29.78,9700.0
2013-01-28 11:40:00,29.79,29.83,29.78,29.81,6500.0,29.79,29.83,29.78,29.81,6500.0
2013-01-28 11:45:00,29.83,29.85,29.8,29.84,15100.0,29.83,29.85,29.8,29.84,15100.0
2013-01-28 11:50:00,29.84,29.85,29.75,29.78,18800.0,29.84,29.85,29.75,29.78,18800.0
2013-01-28 11:55:00,29.77,29.77,29.71,29.71,18500.0,29.77,29.77,29.71,29.71,18500.0
2013-01-28 12:00:00,29.72,29.73,29.67,29.68,26800.0,29.72,29.73,29.67,29.68,26800.0
2013-01-28 12:05:00,29.67,29.75,29.67,29.74,23000.0,29.67,29.75,29.67,29.74,23000.0
2013-01-28 12:10:00,29.73,29.85,29.72,29.83,55600.0,29.73,29.85,29.72,29.83,55600.0
2013-01-28 12:15:00,29.83,29.9,29.83,29.87,39300.0,29.83,29.9,29.83,29.87,39300.0
2013-01-28 12:20:00,29.86,29.9,29.84,29.84,55900.0,29.86,29.9,29.84,29.84,55900.0
2013-01-28 12:25:00,29.84,29.89,29.8,29.89,23800.0,29.84,29.89,29.8,29.89,23800.0
2013-01-28 12:30:00,29.89,29.9,29.82,29.85,12800.0,29.89,29.9,29.82,29.85,12800.0
2013-01-28 12:35:00,29.86,29.89,29.83,29.85,5900.0,29.86,29.89,29.83,29.85,5900.0
2013-01-28 12:40:00,29.86,29.86,29.75,29.81,15700.0,29.86,29.86,29.75,29.81,15700.0
2013-01-28 12:45:00,29.82,29.85,29.8,29.84,25200.0,29.82,29.85,29.8,29.84,25200.0
2013-01-28 12:50:00,29.82,29.88,29.81,29.84,15400.0,29.82,29.88,29.81,29.84,15400.0
2013-01-28 12:55:00,29.85,29.89,29.84,29.86,10700.0,29.85,29.89,29.84,29.86,10700.0
2013-01-28 13:00:00,29.83,29.85,29.78,29.81,8300.0,29.83,29.85,29.78,29.81,8300.0
2013-01-28 13:05:00,29.8,29.83,29.76,29.79,19300.0,29.8,29.83,29.76,29.79,19300.0
2013-01-28 13:10:00,29.79,29.79,29.76,29.76,13400.0,29.79,29.79,29.76,29.76,13400.0
2013-01-28 13:15:00,29.77,29.78,29.75,29.75,13500.0,29.77,29.78,29.75,29.75,13500.0
2013-01-28 13:20:00,29.77,29.78,29.74,29.77,13400.0,29.77,29.78,29.74,29.77,13400.0
2013-01-28 13:25:00,29.77,29.77,29.71,29.72,14200.0,29.77,29.77,29.71,29.72,14200.0
2013-01-28 13:30:00,29.72,29.74,29.7,29.74,9300.0,29.72,29.74,29.7,29.74,9300.0
2013-01-28 13:35:00,29.74,29.78,29.72,29.76,13900.0,29.74,29.78,29.72,29.76,13900.0
2013-01-28 13:40:00,29.76,29.77,29.7,29.71,20800.0,29.76,29.77,29.7,29.71,20800.0
2013-01-28 13:45:00,29.7,29.73,29.7,29.72,15200.0,29.7,29.73,29.7,29.72,15200.0
2013-01-28 13:50:00,29.7,29.7,29.63,29.65,29700.0,29.7,29.7,29.63,29.65,29700.0
2013-01-28 13:55:00,29.66,29.71,29.64,29.68,42200.0,29.66,29.71,29.64,29.68,42200.0
2013-01-28 14:00:00,29.67,29.7,29.67,29.69,8700.0,29.67,29.7,29.67,29.69,8700.0
2013-01-28 14:05:00,29.69,29.73,29.68,29.72,19600.0,29.69,29.73,29.68,29.72,19600.0
2013-01-28 14:10:00,29.71,29.84,29.71,29.77,27900.0,29.71,29.84,29.71,29.77,27900.0
2013-01-28 14:15:00,29.76,29.82,29.76,29.8,18900.0,29.76,29.82,29.76,29.8,18900.0
2013-01-28 14:20:00,29.79,29.81,29.78,29.8,17600.0,29.79,29.81,29.78,29.8,17600.0
2013-01-28 14:25:00,29.8,29.81,29.77,29.77,19300.0,29.8,29.81,29.77,29.77,19300.0
2013-01-28 14:30:00,29.78,29.78,29.75,29.76,15600.0,29.78,29.78,29.75,29.76,15600.0
2013-01-28 14:35:00,29.75,29.76,29.68,29.68,32100.0,29.75,29.76,29.68,29.68,32100.0
2013-01-28 14:40:00,29.68,29.8,29.67,29.78,21000.0,29.68,29.8,29.67,29.78,21000.0
2013-01-28 14:45:00,29.77,29.81,29.76,29.81,18400.0,29.77,29.81,29.76,29.81,18400.0
2013-01-28 14:50:00,29.79,29.81,29.78,29.79,23100.0,29.79,29.81,29.78,29.79,23100.0
2013-01-28 14:55:00,29.78,29.81,29.77,29.78,10900.0,29.78,29.81,29.77,29.78,10900.0
2013-01-28 15:00:00,29.79,29.81,29.77,29.78,29400.0,29.79,29.81,29.77,29.78,29400.0
2013-01-28 15:05:00,29.79,29.8,29.75,29.75,13000.0,29.79,29.8,29.75,29.75,13000.0
2013-01-28 15:10:00,29.76,29.77,29.75,29.76,15300.0,29.76,29.77,29.75,29.76,15300.0
2013-01-28 15:15:00,29.75,29.76,29.72,29.75,18000.0,29.75,29.76,29.72,29.75,18000.0
2013-01-28 15:20:00,29.74,29.74,29.67,29.7,62200.0,29.74,29.74,29.67,29.7,62200.0
2013-01-28 15:25:00,29.71,29.72,29.66,29.67,34100.0,29.71,29.72,29.66,29.67,34100.0
2013-01-28 15:30:00,29.67,29.7,29.65,29.67,30600.0,29.67,29.7,29.65,29.67,30600.0
2013-01-28 15:35:00,29.66,29.71,29.63,29.71,56500.0,29.66,29.71,29.63,29.71,56500.0
2013-01-28 15:40:00,29.7,29.71,29.68,29.71,37900.0,29.7,29.71,29.68,29.71,37900.0
2013-01-28 15:45:00,29.71,29.71,29.68,29.68,41500.0,29.71,29.71,29.68,29.68,41500.0
2013-01-28 15:50:00,29.69,29.71,29.66,29.68,57500.0,29.69,29.71,29.66,29.68,57500.0
2013-01-28 15:55:00,29.68,29.71,29.68,29.7,124200.0,29.68,29.71,29.68,29.7,124200.0
2013-01-29 09:30:00,29.7,29.76,28.83,28.91,404800.0,29.7,29.76,28.83,28.91,404800.0
2013-01-29 09:35:00,28.98,28.99,28.36,28.4,305400.0,28.98,28.99,28.36,28.4,305400.0
2013-01-29 09:40:00,28.41,28.44,28.22,28.36,257700.0,28.41,28.44,28.22,28.36,257700.0
2013-01-29 09:45:00,28.38,28.65,28.36,28.6,183600.0,28.38,28.65,28.36,28.6,183600.0
2013-01-29 09:50:00,28.63,28.65,28.53,28.57,133100.0,28.63,28.65,28.53,28.57,133100.0
2013-01-29 09:55:00,28.59,28.59,28.4,28.51,107300.0,28.59,28.59,28.4,28.51,107300.0
2013-01-29 10:00:00,28.51,28.87,28.41,28.74,185200.0,28.51,28.87,28.41,28.74,185200.0
2013-01-29 10:05:00,28.74,28.79,28.64,28.67,52700.0,28.74,28.79,28.64,28.67,52700.0
2013-01-29 10:10:00,28.66,28.8,28.64,28.75,77100.0,28.66,28.8,28.64,28.75,77100.0
2013-01-29 10:15:00,28.75,28.75,28.67,28.7,102700.0,28.75,28.75,28.67,28.7,102700.0
2013-01-29 10:20:00,28.7,28.74,28.56,28.6,83800.0,28.7,28.74,28.56,28.6,83800.0
2013-01-29 10:25:00,28.6,28.62,28.51,28.6,92700.0,28.6,28.62,28.51,28.6,92700.0
2013-01-29 10:30:00,28.57,28.58,28.51,28.55,47200.0,28.57,28.58,28.51,28.55,47200.0
2013-01-29 10:35:00,28.55,28.59,28.51,28.52,57300.0,28.55,28.59,28.51,28.52,57300.0
2013-01-29 10:40:00,28.53,28.56,28.4,28.42,133900.0,28.53,28.56,28.4,28.42,133900.0
2013-01-29 10:45:00,28.44,28.49,28.32,28.32,68400.0,28.44,28.49,28.32,28.32,68400.0
2013-01-29 10:50:00,28.32,28.36,28.26,28.32,67800.0,28.32,28.36,28.26,28.32,67800.0
2013-01-29 10:55:00,28.32,28.36,28.2,28.26,198500.0,28.32,28.36,28.2,28.26,198500.0
2013-01-29 11:00:00,28.26,28.3,28.25,28.3,47800.0,28.26,28.3,28.25,28.3,47800.0
2013-01-29 11:05:00,28.31,28.45,28.3,28.36,56500.0,28.31,28.45,28.3,28.36,56500.0
2013-01-29 11:10:00,28.4,28.43,28.3,28.36,78800.0,28.4,28.43,28.3,28.36,78800.0
2013-01-29 11:15:00,28.34,28.41,28.33,28.35,51900.0,28.34,28.41,28.33,28.35,51900.0
2013-01-29 11:20:00,28.35,28.41,28.32,28.37,28300.0,28.35,28.41,28.32,28.37,28300.0
2013-01-29 11:25:00,28.38,28.43,28.32,28.39,49800.0,28.38,28.43,28.32,28.39,49800.0
2013-01-29 11:30:00,28.39,28.41,28.29,28.3,58200.0,28.39,28.41,28.29,28.3,58200.0
2013-01-29 11:35:00,28.3,28.33,28.26,28.32,54900.0,28.3,28.33,28.26,28.32,54900.0
2013-01-29 11:40:00,28.3,28.33,28.3,28.32,32900.0,28.3,28.33,28.3,28.32,32900.0
2013-01-29 11:45:00,28.32,28.4,28.3,28.35,51600.0,28.32,28.4,28.3,28.35,51600.0
2013-01-29 11:50:00,28.35,28.36,28.32,28.34,26700.0,28.35,28.36,28.32,28.34,26700.0
2013-01-29 11:55:00,28.34,28.34,28.25,28.27,33000.0,28.34,28.34,28.25,28.27,33000.0
2013-01-29 12:00:00,28.26,28.29,28.21,28.25,69000.0,28.26,28.29,28.21,28.25,69000.0
2013-01-29 12:05:00,28.25,28.3,28.21,28.25,36400.0,28.25,28.3,28.21,28.25,36400.0
2013-01-29 12:10:00,28.25,28.29,28.24,28.24,20400.0,28.25,28.29,28.24,28.24,20400.0
2013-01-29 12:15:00,28.24,28.28,28.21,28.28,38800.0,28.24,28.28,28.21,28.28,38800.0
2013-01-29 12:20:00,28.27,28.33,28.23,28.32,53000.0,28.27,28.33,28.23,28.32,53000.0
2013-01-29 12:25:00,28.32,28.4,28.3,28.32,52400.0,28.32,28.4,28.3,28.32,52400.0
2013-01-29 12:30:00,28.31,28.32,28.27,28.3,24800.0,28.31,28.32,28.27,28.3,24800.0
2013-01-29 12:35:00,28.3,28.38,28.28,28.38,20400.0,28.3,28.38,28.28,28.38,20400.0
2013-01-29 12:40:00,28.39,28.42,28.34,28.34,42600.0,28.39,28.42,28.34,28.34,42600.0
2013-01-29 12:45:00,28.35,28.35,28.31,28.33,20300.0,28.35,28.35,28.31,28.33,20300.0
2013-01-29 12:50:00,28.33,28.33,28.24,28.24,32500.0,28.33,28.33,28.24,28.24,32500.0
2013-01-29 12:55:00,28.23,28.31,28.22,28.29,30600.0,28.23,28.31,28.22,28.29,30600.0
2013-01-29 13:00:00,28.28,28.3,28.23,28.27,19100.0,28.28,28.3,28.23,28.27,19100.0
2013-01-29 13:05:00,28.28,28.28,28.1,28.16,147800.0,28.28,28.28,28.1,28.16,147800.0
2013-01-29 13:10:00,28.14,28.16,28.1,28.13,29700.0,28.14,28.16,28.1,28.13,29700.0
2013-01-29 13:15:00,28.13,28.15,28.02,28.13,79800.0,28.13,28.15,28.02,28.13,79800.0
2013-01-29 13:20:00,28.14,28.22,28.1,28.14,50500.0,28.14,28.22,28.1,28.14,50500.0
2013-01-29 13:25:00,28.13,28.21,28.07,28.17,30600.0,28.13,28.21,28.07,28.17,30600.0
2013-01-29 13:30:00,28.16,28.28,28.13,28.24,63000.0,28.16,28.28,28.13,28.24,63000.0
2013-01-29 13:35:00,28.24,28.29,28.18,28.27,31700.0,28.24,28.29,28.18,28.27,31700.0
2013-01-29 13:40:00,28.28,28.28,28.19,28.19,13100.0,28.28,28.28,28.19,28.19,13100.0
2013-01-29 13:45:00,28.17,28.23,28.16,28.16,27500.0,28.17,28.23,28.16,28.16,27500.0
2013-01-29 13:50:00,28.17,28.17,28.11,28.12,21400.0,28.17,28.17,28.11,28.12,21400.0
2013-01-29 13:55:00,28.12,28.18,28.11,28.18,37200.0,28.12,28.18,28.11,28.18,37200.0
2013-01-29 14:00:00,28.18,28.21,28.17,28.21,91400.0,28.18,28.21,28.17,28.21,91400.0
2013-01-29 14:05:00,28.22,28.27,28.21,28.26,34500.0,28.22,28.27,28.21,28.26,34500.0
2013-01-29 14:10:00,28.26,28.27,28.25,28.25,32600.0,28.26,28.27,28.25,28.25,32600.0
2013-01-29 14:15:00,28.25,28.3,28.24,28.26,58500.0,28.25,28.3,28.24,28.26,58500.0
2013-01-29 14:20:00,28.26,28.3,28.26,28.27,25500.0,28.26,28.3,28.26,28.27,25500.0
2013-01-29 14:25:00,28.28,28.3,28.27,28.27,19700.0,28.28,28.3,28.27,28.27,19700.0
2013-01-29 14:30:00,28.28,28.28,28.25,28.25,35400.0,28.28,28.28,28.25,28.25,35400.0
2013-01-29 14:35:00,28.26,28.3,28.25,28.29,17500.0,28.26,28.3,28.25,28.29,17500.0
2013-01-29 14:40:00,28.29,28.29,28.25,28.25,19300.0,28.29,28.29,28.25,28.25,19300.0
2013-01-29 14:45:00,28.25,28.26,28.16,28.21,104300.0,28.25,28.26,28.16,28.21,104300.0
2013-01-29 14:50:00,28.19,28.21,28.08,28.08,61800.0,28.19,28.21,28.08,28.08,61800.0
2013-01-29 14:55:00,28.09,28.12,28.03,28.05,138100.0,28.09,28.12,28.03,28.05,138100.0
2013-01-29 15:00:00,28.05,28.05,27.93,27.94,219700.0,28.05,28.05,27.93,27.94,219700.0
2013-01-29 15:05:00,27.94,28.0,27.92,27.99,105900.0,27.94,28.0,27.92,27.99,105900.0
2013-01-29 15:10:00,28.0,28.0,27.93,27.94,72200.0,28.0,28.0,27.93,27.94,72200.0
2013-01-29 15:15:00,27.94,27.98,27.88,27.96,103600.0,27.94,27.98,27.88,27.96,103600.0
2013-01-29 15:20:00,27.95,28.0,27.94,27.99,92000.0,27.95,28.0,27.94,27.99,92000.0
2013-01-29 15:25:00,27.97,27.99,27.91,27.97,44900.0,27.97,27.99,27.91,27.97,44900.0
2013-01-29 15:30:00,27.97,27.97,27.89,27.95,63600.0,27.97,27.97,27.89,27.95,63600.0
2013-01-29 15:35:00,27.95,27.95,27.82,27.84,168700.0,27.95,27.95,27.82,27.84,168700.0
2013-01-29 15:40:00,27.83,27.89,27.78,27.8,186600.0,27.83,27.89,27.78,27.8,186600.0
2013-01-29 15:45:00,27.8,27.87,27.73,27.84,187200.0,27.8,27.87,27.73,27.84,187200.0
2013-01-29 15:50:00,27.85,27.97,27.85,27.97,237000.0,27.85,27.97,27.85,27.97,237000.0
2013-01-29 15:55:00,27.97,27.98,27.93,27.94,254600.0,27.97,27.98,27.93,27.94,254600.0
2013-01-30 09:30:00,27.95,27.95,27.67,27.87,133900.0,27.95,27.95,27.67,27.87,133900.0
2013-01-30 09:35:00,27.88,28.18,27.86,28.01,125000.0,27.88,28.18,27.86,28.01,125000.0
2013-01-30 09:40:00,28.03,28.34,28.03,28.15,123600.0,28.03,28.34,28.03,28.15,123600.0
2013-01-30 09:45:00,28.15,28.29,28.14,28.2,101700.0,28.15,28.29,28.14,28.2,101700.0
2013-01-30 09:50:00,28.2,28.46,28.18,28.43,103300.0,28.2,28.46,28.18,28.43,103300.0
2013-01-30 09:55:00,28.43,28.44,28.17,28.22,91700.0,28.43,28.44,28.17,28.22,91700.0
2013-01-30 10:00:00,28.21,28.3,28.14,28.22,44300.0,28.21,28.3,28.14,28.22,44300.0
2013-01-30 10:05:00,28.2,28.2,28.06,28.14,64400.0,28.2,28.2,28.06,28.14,64400.0
2013-01-30 10:10:00,28.13,28.21,28.08,28.08,50300.0,28.13,28.21,28.08,28.08,50300.0
2013-01-30 10:15:00,28.1,28.13,28.03,28.09,40800.0,28.1,28.13,28.03,28.09,40800.0
2013-01-30 10:20:00,28.09,28.14,28.04,28.04,47700.0,28.09,28.14,28.04,28.04,47700.0
2013-01-30 10:25:00,28.03,28.12,28.01,28.12,22500.0,28.03,28.12,28.01,28.12,22500.0
2013-01-30 10:30:00,28.11,28.15,28.07,28.11,25700.0,28.11,28.15,28.07,28.11,25700.0
2013-01-30 10:35:00,28.09,28.1,28.01,28.03,20800.0,28.09,28.1,28.01,28.03,20800.0
2013-01-30 10:40:00,28.04,28.04,27.9,27.92,54800.0,28.04,28.04,27.9,27.92,54800.0
2013-01-30 10:45:00,27.92,28.02,27.92,28.0,15200.0,27.92,28.02,27.92,28.0,15200.0
2013-01-30 10:50:00,28.0,28.04,27.92,27.94,22100.0,28.0,28.04,27.92,27.94,22100.0
2013-01-30 10:55:00,27.94,27.96,27.9,27.95,16500.0,27.94,27.96,27.9,27.95,16500.0
2013-01-30 11:00:00,27.97,28.0,27.96,27.97,11800.0,27.97,28.0,27.96,27.97,11800.0
2013-01-30 11:05:00,27.97,28.0,27.95,27.98,13600.0,27.97,28.0,27.95,27.98,13600.0
2013-01-30 11:10:00,27.98,28.02,27.97,28.01,34200.0,27.98,28.02,27.97,28.01,34200.0
2013-01-30 11:15:00,28.01,28.03,27.96,27.99,15500.0,28.01,28.03,27.96,27.99,15500.0
2013-01-30 11:20:00,27.99,28.06,27.98,28.03,11800.0,27.99,28.06,27.98,28.03,11800.0
2013-01-30 11:25:00,28.03,28.04,27.98,28.04,14300.0,28.03,28.04,27.98,28.04,14300.0
2013-01-30 11:30:00,28.05,28.13,28.05,28.11,28800.0,28.05,28.13,28.05,28.11,28800.0
2013-01-30 11:35:00,28.12,28.19,28.11,28.18,18000.0,28.12,28.19,28.11,28.18,18000.0
2013-01-30 11:40:00,28.17,28.18,28.1,28.13,24600.0,28.17,28.18,28.1,28.13,24600.0
2013-01-30 11:45:00,28.13,28.14,28.12,28.12,9500.0,28.13,28.14,28.12,28.12,9500.0
2013-01-30 11:50:00,28.13,28.26,28.12,28.2,53700.0,28.13,28.26,28.12,28.2,53700.0
2013-01-30 11:55:00,28.2,28.2,28.09,28.09,26200.0,28.2,28.2,28.09,28.09,26200.0
2013-01-30 12:00:00,28.09,28.1,28.04,28.04,13600.0,28.09,28.1,28.04,28.04,13600.0
2013-01-30 12:05:00,28.06,28.06,28.01,28.03,23000.0,28.06,28.06,28.01,28.03,23000.0
2013-01-30 12:10:00,28.01,28.14,28.01,28.14,20400.0,28.01,28.14,28.01,28.14,20400.0
2013-01-30 12:15:00,28.14,28.15,28.12,28.15,15300.0,28.14,28.15,28.12,28.15,15300.0
2013-01-30 12:20:00,28.13,28.15,28.09,28.13,18000.0,28.13,28.15,28.09,28.13,18000.0
2013-01-30 12:25:00,28.14,28.18,28.12,28.16,19700.0,28.14,28.18,28.12,28.16,19700.0
2013-01-30 12:30:00,28.15,28.18,28.07,28.08,13900.0,28.15,28.18,28.07,28.08,13900.0
2013-01-30 12:35:00,28.08,28.11,28.06,28.06,8800.0,28.08,28.11,28.06,28.06,8800.0
2013-01-30 12:40:00,28.06,28.11,28.06,28.1,19300.0,28.06,28.11,28.06,28.1,19300.0
2013-01-30 12:45:00,28.09,28.12,28.08,28.08,11600.0,28.09,28.12,28.08,28.08,11600.0
2013-01-30 12:50:00,28.08,28.09,28.01,28.05,17500.0,28.08,28.09,28.01,28.05,17500.0
2013-01-30 12:55:00,28.05,28.1,28.03,28.09,16400.0,28.05,28.1,28.03,28.09,16400.0
2013-01-30 13:00:00,28.1,28.1,28.04,28.04,9000.0,28.1,28.1,28.04,28.04,9000.0
2013-01-30 13:05:00,28.04,28.08,28.04,28.08,13400.0,28.04,28.08,28.04,28.08,13400.0
2013-01-30 13:10:00,28.08,28.09,28.06,28.07,11300.0,28.08,28.09,28.06,28.07,11300.0
2013-01-30 13:15:00,28.07,28.08,28.01,28.03,9400.0,28.07,28.08,28.01,28.03,9400.0
2013-01-30 13:20:00,28.02,28.13,28.01,28.12,13200.0,28.02,28.13,28.01,28.12,13200.0
2013-01-30 13:25:00,28.13,28.17,28.13,28.17,15000.0,28.13,28.17,28.13,28.17,15000.0
2013-01-30 13:30:00,28.17,28.17,28.08,28.09,7800.0,28.17,28.17,28.08,28.09,7800.0
2013-01-30 13:35:00,28.09,28.1,28.08,28.08,3600.0,28.09,28.1,28.08,28.08,3600.0
2013-01-30 13:40:00,28.08,28.08,28.06,28.06,8900.0,28.08,28.08,28.06,28.06,8900.0
2013-01-30 13:45:00,28.05,28.05,28.02,28.05,9500.0,28.05,28.05,28.02,28.05,9500.0
2013-01-30 13:50:00,28.05,28.07,28.05,28.07,13800.0,28.05,28.07,28.05,28.07,13800.0
2013-01-30 13:55:00,28.05,28.05,28.02,28.02,12100.0,28.05,28.05,28.02,28.02,12100.0
2013-01-30 14:00:00,28.03,28.05,28.01,28.03,15100.0,28.03,28.05,28.01,28.03,15100.0
2013-01-30 14:05:00,28.03,28.07,28.01,28.03,14500.0,28.03,28.07,28.01,28.03,14500.0
2013-01-30 14:10:00,28.02,28.04,27.95,27.99,37700.0,28.02,28.04,27.95,27.99,37700.0
2013-01-30 14:15:00,27.99,28.01,27.95,27.96,12000.0,27.99,28.01,27.95,27.96,12000.0
2013-01-30 14:20:00,27.96,27.96,27.92,27.96,21700.0,27.96,27.96,27.92,27.96,21700.0
2013-01-30 14:25:00,27.96,27.96,27.93,27.94,27300.0,27.96,27.96,27.93,27.94,27300.0
2013-01-30 14:30:00,27.94,27.95,27.85,27.87,44300.0,27.94,27.95,27.85,27.87,44300.0
2013-01-30 14:35:00,27.87,27.93,27.83,27.93,23700.0,27.87,27.93,27.83,27.93,23700.0
2013-01-30 14:40:00,27.93,27.93,27.87,27.88,27300.0,27.93,27.93,27.87,27.88,27300.0
2013-01-30 14:45:00,27.88,27.91,27.83,27.87,25700.0,27.88,27.91,27.83,27.87,25700.0
2013-01-30 14:50:00,27.87,27.93,27.8,27.83,18000.0,27.87,27.93,27.8,27.83,18000.0
2013-01-30 14:55:00,27.83,27.85,27.8,27.83,22900.0,27.83,27.85,27.8,27.83,22900.0
2013-01-30 15:00:00,27.83,27.87,27.82,27.82,18700.0,27.83,27.87,27.82,27.82,18700.0
2013-01-30 15:05:00,27.82,27.85,27.81,27.82,11400.0,27.82,27.85,27.81,27.82,11400.0
2013-01-30 15:10:00,27.83,27.89,27.8,27.85,59700.0,27.83,27.89,27.8,27.85,59700.0
2013-01-30 15:15:00,27.87,27.91,27.83,27.86,63600.0,27.87,27.91,27.83,27.86,63600.0
2013-01-30 15:20:00,27.86,27.88,27.84,27.86,32300.0,27.86,27.88,27.84,27.86,32300.0
2013-01-30 15:25:00,27.86,27.89,27.84,27.85,31700.0,27.86,27.89,27.84,27.85,31700.0
2013-01-30 15:30:00,27.85,27.93,27.83,27.89,46200.0,27.85,27.93,27.83,27.89,46200.0
2013-01-30 15:35:00,27.89,27.89,27.85,27.89,36600.0,27.89,27.89,27.85,27.89,36600.0
2013-01-30 15:40:00,27.89,27.89,27.82,27.83,62000.0,27.89,27.89,27.82,27.83,62000.0
2013-01-30 15:45:00,27.82,27.89,27.82,27.88,69100.0,27.82,27.89,27.82,27.88,69100.0
2013-01-30 15:50:00,27.87,27.92,27.86,27.89,77000.0,27.87,27.92,27.86,27.89,77000.0
2013-01-30 15:55:00,27.9,27.92,27.86,27.92,103000.0,27.9,27.92,27.86,27.92,103000.0
2013-01-31 09:30:00,27.92,28.29,27.91,28.2,83100.0,27.92,28.29,27.91,28.2,83100.0
2013-01-31 09:35:00,28.15,28.2,27.91,27.97,36700.0,28.15,28.2,27.91,27.97,36700.0
2013-01-31 09:40:00,27.97,28.4,27.97,28.37,238100.0,27.97,28.4,27.97,28.37,238100.0
2013-01-31 09:45:00,28.38,28.38,28.05,28.12,56500.0,28.38,28.38,28.05,28.12,56500.0
2013-01-31 09:50:00,28.12,28.15,27.98,27.98,45800.0,28.12,28.15,27.98,27.98,45800.0
2013-01-31 09:55:00,27.98,28.04,27.93,28.01,38700.0,27.98,28.04,27.93,28.01,38700.0
2013-01-31 10:00:00,28.01,28.05,27.94,27.99,43300.0,28.01,28.05,27.94,27.99,43300.0
2013-01-31 10:05:00,27.98,28.14,27.97,28.12,31700.0,27.98,28.14,27.97,28.12,31700.0
2013-01-31 10:10:00,28.12,28.2,28.1,28.1,19000.0,28.12,28.2,28.1,28.1,19000.0
2013-01-31 10:15:00,28.11,28.19,28.11,28.15,11800.0,28.11,28.19,28.11,28.15,11800.0
2013-01-31 10:20:00,28.16,28.28,28.14,28.22,51800.0,28.16,28.28,28.14,28.22,51800.0
2013-01-31 10:25:00,28.22,28.23,28.11,28.13,37400.0,28.22,28.23,28.11,28.13,37400.0
2013-01-31 10:30:00,28.15,28.21,28.11,28.2,26000.0,28.15,28.21,28.11,28.2,26000.0
2013-01-31 10:35:00,28.2,28.2,28.06,28.07,44600.0,28.2,28.2,28.06,28.07,44600.0
2013-01-31 10:40:00,28.07,28.13,27.99,28.0,62200.0,28.07,28.13,27.99,28.0,62200.0
2013-01-31 10:45:00,28.02,28.06,27.98,28.02,37200.0,28.02,28.06,27.98,28.02,37200.0
2013-01-31 10:50:00,28.02,28.05,28.0,28.03,5000.0,28.02,28.05,28.0,28.03,5000.0
2013-01-31 10:55:00,28.04,28.06,28.02,28.05,46400.0,28.04,28.06,28.02,28.05,46400.0
2013-01-31 11:00:00,28.03,28.05,28.0,28.03,12100.0,28.03,28.05,28.0,28.03,12100.0
2013-01-31 11:05:00,28.04,28.1,28.03,28.08,18200.0,28.04,28.1,28.03,28.08,18200.0
2013-01-31 11:10:00,28.08,28.08,27.99,28.0,20500.0,28.08,28.08,27.99,28.0,20500.0
2013-01-31 11:15:00,28.01,28.01,27.99,28.0,11600.0,28.01,28.01,27.99,28.0,11600.0
2013-01-31 11:20:00,28.0,28.01,27.98,27.98,14100.0,28.0,28.01,27.98,27.98,14100.0
2013-01-31 11:25:00,27.98,28.0,27.95,27.95,12000.0,27.98,28.0,27.95,27.95,12000.0
2013-01-31 11:30:00,27.95,27.95,27.9,27.9,14900.0,27.95,27.95,27.9,27.9,14900.0
2013-01-31 11:35:00,27.9,27.97,27.87,27.97,17900.0,27.9,27.97,27.87,27.97,17900.0
2013-01-31 11:40:00,27.97,27.97,27.9,27.92,23600.0,27.97,27.97,27.9,27.92,23600.0
2013-01-31 11:45:00,27.92,27.95,27.91,27.95,23300.0,27.92,27.95,27.91,27.95,23300.0
2013-01-31 11:50:00,27.95,27.95,27.84,27.89,39000.0,27.95,27.95,27.84,27.89,39000.0
2013-01-31 11:55:00,27.88,27.9,27.85,27.88,3800.0,27.88,27.9,27.85,27.88,3800.0
2013-01-31 12:00:00,27.88,27.89,27.85,27.85,16400.0,27.88,27.89,27.85,27.85,16400.0
2013-01-31 12:05:00,27.86,27.87,27.82,27.85,22500.0,27.86,27.87,27.82,27.85,22500.0
2013-01-31 12:10:00,27.87,27.87,27.82,27.84,21000.0,27.87,27.87,27.82,27.84,21000.0
2013-01-31 12:15:00,27.85,27.93,27.83,27.85,24000.0,27.85,27.93,27.83,27.85,24000.0
2013-01-31 12:20:00,27.85,27.93,27.85,27.92,8500.0,27.85,27.93,27.85,27.92,8500.0
2013-01-31 12:25:00,27.89,27.94,27.89,27.92,12400.0,27.89,27.94,27.89,27.92,12400.0
2013-01-31 12:30:00,27.93,27.94,27.85,27.92,13400.0,27.93,27.94,27.85,27.92,13400.0
2013-01-31 12:35:00,27.92,27.95,27.92,27.94,6900.0,27.92,27.95,27.92,27.94,6900.0
2013-01-31 12:40:00,27.93,27.94,27.89,27.91,15900.0,27.93,27.94,27.89,27.91,15900.0
2013-01-31 12:45:00,27.91,27.99,27.9,27.99,36800.0,27.91,27.99,27.9,27.99,36800.0
2013-01-31 12:50:00,27.98,27.98,27.94,27.94,15500.0,27.98,27.98,27.94,27.94,15500.0
2013-01-31 12:55:00,27.95,27.96,27.93,27.93,9200.0,27.95,27.96,27.93,27.93,9200.0
2013-01-31 13:00:00,27.93,27.95,27.88,27.88,18300.0,27.93,27.95,27.88,27.88,18300.0
2013-01-31 13:05:00,27.88,27.92,27.87,27.92,12900.0,27.88,27.92,27.87,27.92,12900.0
2013-01-31 13:10:00,27.93,27.93,27.89,27.9,5700.0,27.93,27.93,27.89,27.9,5700.0
2013-01-31 13:15:00,27.9,27.92,27.86,27.91,20900.0,27.9,27.92,27.86,27.91,20900.0
2013-01-31 13:20:00,27.91,27.96,27.91,27.95,9900.0,27.91,27.96,27.91,27.95,9900.0
2013-01-31 13:25:00,27.95,27.99,27.93,27.93,6800.0,27.95,27.99,27.93,27.93,6800.0
2013-01-31 13:30:00,27.94,28.03,27.94,28.03,16000.0,27.94,28.03,27.94,28.03,16000.0
2013-01-31 13:35:00,28.02,28.14,28.02,28.14,33900.0,28.02,28.14,28.02,28.14,33900.0
2013-01-31 13:40:00,28.13,28.13,28.09,28.12,18500.0,28.13,28.13,28.09,28.12,18500.0
2013-01-31 13:45:00,28.12,28.15,28.1,28.1,20300.0,28.12,28.15,28.1,28.1,20300.0
2013-01-31 13:50:00,28.09,28.11,28.08,28.1,14700.0,28.09,28.11,28.08,28.1,14700.0
2013-01-31 13:55:00,28.1,28.11,28.04,28.04,14400.0,28.1,28.11,28.04,28.04,14400.0
2013-01-31 14:00:00,28.04,28.04,27.97,27.98,14500.0,28.04,28.04,27.97,27.98,14500.0
2013-01-31 14:05:00,27.99,27.99,27.95,27.96,21100.0,27.99,27.99,27.95,27.96,21100.0
2013-01-31 14:10:00,27.96,27.97,27.89,27.89,20100.0,27.96,27.97,27.89,27.89,20100.0
2013-01-31 14:15:00,27.89,27.93,27.88,27.93,13800.0,27.89,27.93,27.88,27.93,13800.0
2013-01-31 14:20:00,27.94,28.06,27.94,28.06,13600.0,27.94,28.06,27.94,28.06,13600.0
2013-01-31 14:25:00,28.06,28.11,28.05,28.08,27600.0,28.06,28.11,28.05,28.08,27600.0
2013-01-31 14:30:00,28.08,28.1,28.08,28.1,12000.0,28.08,28.1,28.08,28.1,12000.0
2013-01-31 14:35:00,28.09,28.1,28.02,28.03,14800.0,28.09,28.1,28.02,28.03,14800.0
2013-01-31 14:40:00,28.02,28.09,28.0,28.06,19300.0,28.02,28.09,28.0,28.06,19300.0
2013-01-31 14:45:00,28.06,28.07,28.03,28.04,9900.0,28.06,28.07,28.03,28.04,9900.0
2013-01-31 14:50:00,28.05,28.06,28.04,28.05,14100.0,28.05,28.06,28.04,28.05,14100.0
2013-01-31 14:55:00,28.04,28.06,28.03,28.05,27900.0,28.04,28.06,28.03,28.05,27900.0
2013-01-31 15:00:00,28.05,28.08,28.01,28.02,30000.0,28.05,28.08,28.01,28.02,30000.0
2013-01-31 15:05:00,28.03,28.1,28.01,28.1,15100.0,28.03,28.1,28.01,28.1,15100.0
2013-01-31 15:10:00,28.1,28.1,28.04,28.05,15800.0,28.1,28.1,28.04,28.05,15800.0
2013-01-31 15:15:00,28.05,28.11,28.04,28.1,17200.0,28.05,28.11,28.04,28.1,17200.0
2013-01-31 15:20:00,28.11,28.12,28.09,28.1,15700.0,28.11,28.12,28.09,28.1,15700.0
2013-01-31 15:25:00,28.09,28.1,28.07,28.08,18600.0,28.09,28.1,28.07,28.08,18600.0
2013-01-31 15:30:00,28.08,28.16,28.05,28.15,31500.0,28.08,28.16,28.05,28.15,31500.0
2013-01-31 15:35:00,28.15,28.16,28.11,28.11,18600.0,28.15,28.16,28.11,28.11,18600.0
2013-01-31 15:40:00,28.11,28.15,28.1,28.11,25600.0,28.11,28.15,28.1,28.11,25600.0
2013-01-31 15:45:00,28.11,28.13,28.08,28.09,30600.0,28.11,28.13,28.08,28.09,30600.0
2013-01-31 15:50:00,28.1,28.15,28.09,28.14,62800.0,28.1,28.15,28.09,28.14,62800.0
2013-01-31 15:55:00,28.14,28.23,28.13,28.17,168800.0,28.14,28.23,28.13,28.17,168800.0
2013-02-01 09:30:00,28.41,28.6,28.28,28.42,126500.0,28.41,28.6,28.28,28.42,126500.0
2013-02-01 09:35:00,28.42,28.49,28.34,28.37,90800.0,28.42,28.49,28.34,28.37,90800.0
2013-02-01 09:40:00,28.36,28.58,28.36,28.45,63400.0,28.36,28.58,28.36,28.45,63400.0
2013-02-01 09:45:00,28.47,28.51,28.38,28.41,39600.0,28.47,28.51,28.38,28.41,39600.0
2013-02-01 09:50:00,28.4,28.4,28.25,28.28,38200.0,28.4,28.4,28.25,28.28,38200.0
2013-02-01 09:55:00,28.3,28.37,28.12,28.12,53000.0,28.3,28.37,28.12,28.12,53000.0
2013-02-01 10:00:00,28.16,28.34,28.13,28.21,65100.0,28.16,28.34,28.13,28.21,65100.0
2013-02-01 10:05:00,28.22,28.31,28.18,28.2,23900.0,28.22,28.31,28.18,28.2,23900.0
2013-02-01 10:10:00,28.19,28.21,28.11,28.14,33100.0,28.19,28.21,28.11,28.14,33100.0
2013-02-01 10:15:00,28.15,28.22,28.12,28.19,41100.0,28.15,28.22,28.12,28.19,41100.0
2013-02-01 10:20:00,28.19,28.28,28.17,28.17,36300.0,28.19,28.28,28.17,28.17,36300.0
2013-02-01 10:25:00,28.13,28.18,27.96,27.96,68700.0,28.13,28.18,27.96,27.96,68700.0
2013-02-01 10:30:00,27.96,28.02,27.93,27.94,45500.0,27.96,28.02,27.93,27.94,45500.0
2013-02-01 10:35:00,27.95,28.07,27.86,28.03,54700.0,27.95,28.07,27.86,28.03,54700.0
2013-02-01 10:40:00,28.03,28.09,27.98,28.09,25300.0,28.03,28.09,27.98,28.09,25300.0
2013-02-01 10:45:00,28.08,28.12,28.06,28.1,19500.0,28.08,28.12,28.06,28.1,19500.0
2013-02-01 10:50:00,28.1,28.12,28.04,28.1,49100.0,28.1,28.12,28.04,28.1,49100.0
2013-02-01 10:55:00,28.11,28.27,28.11,28.25,27200.0,28.11,28.27,28.11,28.25,27200.0
2013-02-01 11:00:00,28.25,28.26,28.15,28.22,25100.0,28.25,28.26,28.15,28.22,25100.0
2013-02-01 11:05:00,28.22,28.23,28.12,28.15,26400.0,28.22,28.23,28.12,28.15,26400.0
2013-02-01 11:10:00,28.15,28.26,28.15,28.24,42500.0,28.15,28.26,28.15,28.24,42500.0
2013-02-01 11:15:00,28.23,28.3,28.2,28.3,45300.0,28.23,28.3,28.2,28.3,45300.0
2013-02-01 11:20:00,28.31,28.38,28.31,28.35,65300.0,28.31,28.38,28.31,28.35,65300.0
2013-02-01 11:25:00,28.35,28.38,28.28,28.3,51800.0,28.35,28.38,28.28,28.3,51800.0
2013-02-01 11:30:00,28.32,28.36,28.28,28.32,23900.0,28.32,28.36,28.28,28.32,23900.0
2013-02-01 11:35:00,28.34,28.36,28.3,28.35,38200.0,28.34,28.36,28.3,28.35,38200.0
2013-02-01 11:40:00,28.36,28.39,28.33,28.35,13200.0,28.36,28.39,28.33,28.35,13200.0
2013-02-01 11:45:00,28.34,28.36,28.24,28.24,13700.0,28.34,28.36,28.24,28.24,13700.0
2013-02-01 11:50:00,28.25,28.31,28.24,28.31,35700.0,28.25,28.31,28.24,28.31,35700.0
2013-02-01 11:55:00,28.31,28.42,28.3,28.39,32200.0,28.31,28.42,28.3,28.39,32200.0
2013-02-01 12:00:00,28.41,28.49,28.41,28.48,36900.0,28.41,28.49,28.41,28.48,36900.0
2013-02-01 12:05:00,28.49,28.5,28.46,28.48,31200.0,28.49,28.5,28.46,28.48,31200.0
2013-02-01 12:10:00,28.48,28.49,28.39,28.47,20200.0,28.48,28.49,28.39,28.47,20200.0
2013-02-01 12:15:00,28.48,28.53,28.38,28.39,52600.0,28.48,28.53,28.38,28.39,52600.0
2013-02-01 12:20:00,28.39,28.46,28.36,28.44,79000.0,28.39,28.46,28.36,28.44,79000.0
2013-02-01 12:25:00,28.44,28.5,28.44,28.47,23600.0,28.44,28.5,28.44,28.47,23600.0
2013-02-01 12:30:00,28.45,28.54,28.43,28.52,34000.0,28.45,28.54,28.43,28.52,34000.0
2013-02-01 12:35:00,28.52,28.63,28.51,28.62,89600.0,28.52,28.63,28.51,28.62,89600.0
2013-02-01 12:40:00,28.63,28.77,28.63,28.67,96300.0,28.63,28.77,28.63,28.67,96300.0
2013-02-01 12:45:00,28.69,28.72,28.56,28.58,47100.0,28.69,28.72,28.56,28.58,47100.0
2013-02-01 12:50:00,28.58,28.59,28.53,28.59,18400.0,28.58,28.59,28.53,28.59,18400.0
2013-02-01 12:55:00,28.58,28.59,28.45,28.45,47500.0,28.58,28.59,28.45,28.45,47500.0
2013-02-01 13:00:00,28.44,28.44,28.35,28.36,41500.0,28.44,28.44,28.35,28.36,41500.0
2013-02-01 13:05:00,28.36,28.44,28.31,28.4,35000.0,28.36,28.44,28.31,28.4,35000.0
2013-02-01 13:10:00,28.41,28.53,28.4,28.53,17000.0,28.41,28.53,28.4,28.53,17000.0
2013-02-01 13:15:00,28.53,28.55,28.5,28.54,19100.0,28.53,28.55,28.5,28.54,19100.0
2013-02-01 13:20:00,28.52,28.54,28.42,28.53,28700.0,28.52,28.54,28.42,28.53,28700.0
2013-02-01 13:25:00,28.53,28.53,28.48,28.49,23900.0,28.53,28.53,28.48,28.49,23900.0
2013-02-01 13:30:00,28.48,28.48,28.36,28.41,35100.0,28.48,28.48,28.36,28.41,35100.0
2013-02-01 13:35:00,28.41,28.51,28.41,28.51,22600.0,28.41,28.51,28.41,28.51,22600.0
2013-02-01 13:40:00,28.51,28.53,28.5,28.52,23200.0,28.51,28.53,28.5,28.52,23200.0
2013-02-01 13:45:00,28.52,28.52,28.43,28.47,27100.0,28.52,28.52,28.43,28.47,27100.0
2013-02-01 13:50:00,28.46,28.46,28.41,28.43,10800.0,28.46,28.46,28.41,28.43,10800.0
2013-02-01 13:55:00,28.41,28.41,28.36,28.36,27400.0,28.41,28.41,28.36,28.36,27400.0
2013-02-01 14:00:00,28.36,28.4,28.31,28.39,34100.0,28.36,28.4,28.31,28.39,34100.0
2013-02-01 14:05:00,28.4,28.45,28.4,28.41,35500.0,28.4,28.45,28.4,28.41,35500.0
2013-02-01 14:10:00,28.41,28.42,28.37,28.38,22400.0,28.41,28.42,28.37,28.38,22400.0
2013-02-01 14:15:00,28.38,28.39,28.32,28.34,24200.0,28.38,28.39,28.32,28.34,24200.0
2013-02-01 14:20:00,28.34,28.34,28.31,28.31,12200.0,28.34,28.34,28.31,28.31,12200.0
2013-02-01 14:25:00,28.32,28.33,28.27,28.29,24700.0,28.32,28.33,28.27,28.29,24700.0
2013-02-01 14:30:00,28.28,28.32,28.27,28.31,32200.0,28.28,28.32,28.27,28.31,32200.0
2013-02-01 14:35:00,28.3,28.31,28.29,28.3,15500.0,28.3,28.31,28.29,28.3,15500.0
2013-02-01 14:40:00,28.3,28.35,28.26,28.31,28700.0,28.3,28.35,28.26,28.31,28700.0
2013-02-01 14:45:00,28.32,28.37,28.32,28.37,34900.0,28.32,28.37,28.32,28.37,34900.0
2013-02-01 14:50:00,28.38,28.39,28.35,28.36,13900.0,28.38,28.39,28.35,28.36,13900.0
2013-02-01 14:55:00,28.36,28.36,28.34,28.35,28500.0,28.36,28.36,28.34,28.35,28500.0
2013-02-01 15:00:00,28.34,28.37,28.34,28.36,33600.0,28.34,28.37,28.34,28.36,33600.0
2013-02-01 15:05:00,28.36,28.39,28.36,28.37,32700.0,28.36,28.39,28.36,28.37,32700.0
2013-02-01 15:10:00,28.37,28.4,28.36,28.37,20100.0,28.37,28.4,28.36,28.37,20100.0
2013-02-01 15:15:00,28.37,28.39,28.33,28.34,28700.0,28.37,28.39,28.33,28.34,28700.0
2013-02-01 15:20:00,28.32,28.34,28.31,28.31,35300.0,28.32,28.34,28.31,28.31,35300.0
2013-02-01 15:25:00,28.31,28.35,28.26,28.26,35400.0,28.31,28.35,28.26,28.26,35400.0
2013-02-01 15:30:00,28.26,28.31,28.23,28.28,46000.0,28.26,28.31,28.23,28.28,46000.0
2013-02-01 15:35:00,28.29,28.34,28.28,28.3,24900.0,28.29,28.34,28.28,28.3,24900.0
2013-02-01 15:40:00,28.29,28.38,28.29,28.35,52400.0,28.29,28.38,28.29,28.35,52400.0
2013-02-01 15:45:00,28.35,28.41,28.33,28.34,54700.0,28.35,28.41,28.33,28.34,54700.0
2013-02-01 15:50:00,28.34,28.41,28.31,28.4,134400.0,28.34,28.41,28.31,28.4,134400.0
2013-02-01 15:55:00,28.4,28.41,28.34,28.34,127500.0,28.4,28.41,28.34,28.34,127500.0
2013-02-04 09:30:00,27.91,27.97,27.6,27.87,155600.0,27.91,27.97,27.6,27.87,155600.0
2013-02-04 09:35:00,27.88,27.95,27.78,27.85,63500.0,27.88,27.95,27.78,27.85,63500.0
2013-02-04 09:40:00,27.85,28.16,27.84,28.14,47600.0,27.85,28.16,27.84,28.14,47600.0
2013-02-04 09:45:00,28.16,28.16,27.93,28.01,42800.0,28.16,28.16,27.93,28.01,42800.0
2013-02-04 09:50:00,28.02,28.36,28.01,28.34,66000.0,28.02,28.36,28.01,28.34,66000.0
2013-02-04 09:55:00,28.36,28.83,28.33,28.83,176700.0,28.36,28.83,28.33,28.83,176700.0
2013-02-04 10:00:00,28.82,28.82,28.59,28.62,100500.0,28.82,28.82,28.59,28.62,100500.0
2013-02-04 10:05:00,28.61,28.94,28.55,28.83,89900.0,28.61,28.94,28.55,28.83,89900.0
2013-02-04 10:10:00,28.85,29.16,28.75,29.16,145200.0,28.85,29.16,28.75,29.16,145200.0
2013-02-04 10:15:00,29.15,29.19,28.97,29.1,135200.0,29.15,29.19,28.97,29.1,135200.0
2013-02-04 10:20:00,29.12,29.31,29.06,29.31,125600.0,29.12,29.31,29.06,29.31,125600.0
2013-02-04 10:25:00,29.32,29.35,29.12,29.16,88300.0,29.32,29.35,29.12,29.16,88300.0
2013-02-04 10:30:00,29.14,29.29,29.08,29.14,65100.0,29.14,29.29,29.08,29.14,65100.0
2013-02-04 10:35:00,29.15,29.23,29.14,29.19,48100.0,29.15,29.23,29.14,29.19,48100.0
2013-02-04 10:40:00,29.18,29.3,29.17,29.3,54500.0,29.18,29.3,29.17,29.3,54500.0
2013-02-04 10:45:00,29.29,29.39,29.21,29.3,85100.0,29.29,29.39,29.21,29.3,85100.0
2013-02-04 10:50:00,29.28,29.39,29.24,29.39,60800.0,29.28,29.39,29.24,29.39,60800.0
2013-02-04 10:55:00,29.38,29.39,29.25,29.25,35800.0,29.38,29.39,29.25,29.25,35800.0
2013-02-04 11:00:00,29.26,29.27,29.15,29.17,36700.0,29.26,29.27,29.15,29.17,36700.0
2013-02-04 11:05:00,29.16,29.16,29.01,29.12,57700.0,29.16,29.16,29.01,29.12,57700.0
2013-02-04 11:10:00,29.11,29.14,29.01,29.01,39500.0,29.11,29.14,29.01,29.01,39500.0
2013-02-04 11:15:00,29.03,29.04,28.78,28.83,79500.0,29.03,29.04,28.78,28.83,79500.0
2013-02-04 11:20:00,28.83,28.95,28.82,28.93,41000.0,28.83,28.95,28.82,28.93,41000.0
2013-02-04 11:25:00,28.93,28.98,28.67,28.73,68000.0,28.93,28.98,28.67,28.73,68000.0
2013-02-04 11:30:00,28.72,28.79,28.64,28.78,61900.0,28.72,28.79,28.64,28.78,61900.0
2013-02-04 11:35:00,28.78,28.8,28.56,28.59,46300.0,28.78,28.8,28.56,28.59,46300.0
2013-02-04 11:40:00,28.59,28.65,28.56,28.62,35200.0,28.59,28.65,28.56,28.62,35200.0
2013-02-04 11:45:00,28.63,28.64,28.43,28.49,118500.0,28.63,28.64,28.43,28.49,118500.0
2013-02-04 11:50:00,28.48,28.51,28.37,28.37,46700.0,28.48,28.51,28.37,28.37,46700.0
2013-02-04 11:55:00,28.38,28.42,28.27,28.39,61500.0,28.38,28.42,28.27,28.39,61500.0
2013-02-04 12:00:00,28.4,28.47,28.35,28.44,41400.0,28.4,28.47,28.35,28.44,41400.0
2013-02-04 12:05:00,28.43,28.59,28.43,28.52,62900.0,28.43,28.59,28.43,28.52,62900.0
2013-02-04 12:10:00,28.53,28.66,28.49,28.63,48400.0,28.53,28.66,28.49,28.63,48400.0
2013-02-04 12:15:00,28.65,28.7,28.62,28.64,26100.0,28.65,28.7,28.62,28.64,26100.0
2013-02-04 12:20:00,28.63,28.63,28.52,28.59,25700.0,28.63,28.63,28.52,28.59,25700.0
2013-02-04 12:25:00,28.6,28.68,28.59,28.61,15500.0,28.6,28.68,28.59,28.61,15500.0
2013-02-04 12:30:00,28.62,28.65,28.59,28.6,9900.0,28.62,28.65,28.59,28.6,9900.0
2013-02-04 12:35:00,28.6,28.66,28.59,28.64,12400.0,28.6,28.66,28.59,28.64,12400.0
2013-02-04 12:40:00,28.65,28.82,28.64,28.71,32800.0,28.65,28.82,28.64,28.71,32800.0
2013-02-04 12:45:00,28.71,28.75,28.66,28.74,14800.0,28.71,28.75,28.66,28.74,14800.0
2013-02-04 12:50:00,28.73,28.75,28.67,28.67,11700.0,28.73,28.75,28.67,28.67,11700.0
2013-02-04 12:55:00,28.69,28.72,28.62,28.67,11900.0,28.69,28.72,28.62,28.67,11900.0
2013-02-04 13:00:00,28.67,28.71,28.63,28.63,12200.0,28.67,28.71,28.63,28.63,12200.0
2013-02-04 13:05:00,28.63,28.69,28.62,28.69,13000.0,28.63,28.69,28.62,28.69,13000.0
2013-02-04 13:10:00,28.68,28.71,28.67,28.7,11500.0,28.68,28.71,28.67,28.7,11500.0
2013-02-04 13:15:00,28.71,28.72,28.61,28.61,12200.0,28.71,28.72,28.61,28.61,12200.0
2013-02-04 13:20:00,28.62,28.64,28.6,28.6,11700.0,28.62,28.64,28.6,28.6,11700.0
2013-02-04 13:25:00,28.6,28.6,28.52,28.55,32000.0,28.6,28.6,28.52,28.55,32000.0
2013-02-04 13:30:00,28.55,28.57,28.53,28.53,7700.0,28.55,28.57,28.53,28.53,7700.0
2013-02-04 13:35:00,28.52,28.53,28.47,28.49,18000.0,28.52,28.53,28.47,28.49,18000.0
2013-02-04 13:40:00,28.5,28.52,28.49,28.5,6600.0,28.5,28.52,28.49,28.5,6600.0
2013-02-04 13:45:00,28.5,28.52,28.46,28.46,13500.0,28.5,28.52,28.46,28.46,13500.0
2013-02-04 13:50:00,28.47,28.55,28.44,28.52,22500.0,28.47,28.55,28.44,28.52,22500.0
2013-02-04 13:55:00,28.53,28.54,28.49,28.49,12900.0,28.53,28.54,28.49,28.49,12900.0
2013-02-04 14:00:00,28.49,28.49,28.44,28.48,10600.0,28.49,28.49,28.44,28.48,10600.0
2013-02-04 14:05:00,28.48,28.48,28.42,28.43,10500.0,28.48,28.48,28.42,28.43,10500.0
2013-02-04 14:10:00,28.42,28.43,28.32,28.41,40500.0,28.42,28.43,28.32,28.41,40500.0
2013-02-04 14:15:00,28.42,28.43,28.29,28.36,24000.0,28.42,28.43,28.29,28.36,24000.0
2013-02-04 14:20:00,28.35,28.4,28.32,28.32,17200.0,28.35,28.4,28.32,28.32,17200.0
2013-02-04 14:25:00,28.32,28.36,28.25,28.36,28800.0,28.32,28.36,28.25,28.36,28800.0
2013-02-04 14:30:00,28.37,28.42,28.33,28.34,14000.0,28.37,28.42,28.33,28.34,14000.0
2013-02-04 14:35:00,28.34,28.49,28.31,28.47,40100.0,28.34,28.49,28.31,28.47,40100.0
2013-02-04 14:40:00,28.47,28.55,28.46,28.52,24900.0,28.47,28.55,28.46,28.52,24900.0
2013-02-04 14:45:00,28.51,28.53,28.47,28.49,18000.0,28.51,28.53,28.47,28.49,18000.0
2013-02-04 14:50:00,28.49,28.49,28.44,28.45,9200.0,28.49,28.49,28.44,28.45,9200.0
2013-02-04 14:55:00,28.45,28.5,28.43,28.47,10900.0,28.45,28.5,28.43,28.47,10900.0
2013-02-04 15:00:00,28.46,28.47,28.37,28.4,18100.0,28.46,28.47,28.37,28.4,18100.0
2013-02-04 15:05:00,28.4,28.4,28.36,28.4,15800.0,28.4,28.4,28.36,28.4,15800.0
2013-02-04 15:10:00,28.4,28.43,28.39,28.39,11700.0,28.4,28.43,28.39,28.39,11700.0
2013-02-04 15:15:00,28.4,28.42,28.37,28.39,15200.0,28.4,28.42,28.37,28.39,15200.0
2013-02-04 15:20:00,28.38,28.39,28.34,28.37,15000.0,28.38,28.39,28.34,28.37,15000.0
2013-02-04 15:25:00,28.36,28.47,28.36,28.43,30700.0,28.36,28.47,28.36,28.43,30700.0
2013-02-04 15:30:00,28.42,28.46,28.4,28.4,27000.0,28.42,28.46,28.4,28.4,27000.0
2013-02-04 15:35:00,28.4,28.4,28.32,28.34,37400.0,28.4,28.4,28.32,28.34,37400.0
2013-02-04 15:40:00,28.35,28.38,28.31,28.32,44300.0,28.35,28.38,28.31,28.32,44300.0
2013-02-04 15:45:00,28.32,28.37,28.3,28.32,39400.0,28.32,28.37,28.3,28.32,39400.0
2013-02-04 15:50:00,28.3,28.37,28.26,28.37,102300.0,28.3,28.37,28.26,28.37,102300.0
2013-02-04 15:55:00,28.36,28.36,28.3,28.35,108300.0,28.36,28.36,28.3,28.35,108300.0
2013-02-05 09:30:00,28.69,28.71,28.42,28.68,107900.0,28.69,28.71,28.42,28.68,107900.0
2013-02-05 09:35:00,28.7,28.86,28.63,28.85,96400.0,28.7,28.86,28.63,28.85,96400.0
2013-02-05 09:40:00,28.85,28.92,28.61,28.65,75700.0,28.85,28.92,28.61,28.65,75700.0
2013-02-05 09:45:00,28.65,28.76,28.61,28.76,36400.0,28.65,28.76,28.61,28.76,36400.0
2013-02-05 09:50:00,28.78,28.84,28.75,28.77,24600.0,28.78,28.84,28.75,28.77,24600.0
2013-02-05 09:55:00,28.77,28.79,28.68,28.68,29500.0,28.77,28.79,28.68,28.68,29500.0
2013-02-05 10:00:00,28.69,28.7,28.52,28.64,39600.0,28.69,28.7,28.52,28.64,39600.0
2013-02-05 10:05:00,28.63,28.64,28.55,28.56,15500.0,28.63,28.64,28.55,28.56,15500.0
2013-02-05 10:10:00,28.55,28.56,28.45,28.48,23700.0,28.55,28.56,28.45,28.48,23700.0
2013-02-05 10:15:00,28.49,28.49,28.26,28.28,44500.0,28.49,28.49,28.26,28.28,44500.0
2013-02-05 10:20:00,28.27,28.39,28.27,28.38,33600.0,28.27,28.39,28.27,28.38,33600.0
2013-02-05 10:25:00,28.37,28.48,28.33,28.39,22100.0,28.37,28.48,28.33,28.39,22100.0
2013-02-05 10:30:00,28.39,28.43,28.31,28.37,20700.0,28.39,28.43,28.31,28.37,20700.0
2013-02-05 10:35:00,28.38,28.47,28.36,28.44,27400.0,28.38,28.47,28.36,28.44,27400.0
2013-02-05 10:40:00,28.44,28.5,28.4,28.46,13800.0,28.44,28.5,28.4,28.46,13800.0
2013-02-05 10:45:00,28.46,28.59,28.46,28.54,29300.0,28.46,28.59,28.46,28.54,29300.0
2013-02-05 10:50:00,28.55,28.69,28.53,28.69,47300.0,28.55,28.69,28.53,28.69,47300.0
2013-02-05 10:55:00,28.68,28.85,28.67,28.81,53700.0,28.68,28.85,28.67,28.81,53700.0
2013-02-05 11:00:00,28.8,28.8,28.76,28.77,25100.0,28.8,28.8,28.76,28.77,25100.0
2013-02-05 11:05:00,28.75,28.76,28.6,28.67,26600.0,28.75,28.76,28.6,28.67,26600.0
2013-02-05 11:10:00,28.68,28.76,28.67,28.74,16700.0,28.68,28.76,28.67,28.74,16700.0
2013-02-05 11:15:00,28.74,28.75,28.61,28.64,21800.0,28.74,28.75,28.61,28.64,21800.0
2013-02-05 11:20:00,28.62,28.69,28.6,28.67,24900.0,28.62,28.69,28.6,28.67,24900.0
2013-02-05 11:25:00,28.69,28.69,28.62,28.65,16600.0,28.69,28.69,28.62,28.65,16600.0
2013-02-05 11:30:00,28.64,28.68,28.62,28.65,11500.0,28.64,28.68,28.62,28.65,11500.0
2013-02-05 11:35:00,28.66,28.69,28.57,28.64,28900.0,28.66,28.69,28.57,28.64,28900.0
2013-02-05 11:40:00,28.61,28.61,28.52,28.53,12100.0,28.61,28.61,28.52,28.53,12100.0
2013-02-05 11:45:00,28.53,28.58,28.53,28.58,6500.0,28.53,28.58,28.53,28.58,6500.0
2013-02-05 11:50:00,28.59,28.65,28.59,28.65,10600.0,28.59,28.65,28.59,28.65,10600.0
2013-02-05 11:55:00,28.64,28.65,28.61,28.65,4700.0,28.64,28.65,28.61,28.65,4700.0
2013-02-05 12:00:00,28.65,28.68,28.58,28.65,6800.0,28.65,28.68,28.58,28.65,6800.0
2013-02-05 12:05:00,28.67,28.68,28.62,28.65,9800.0,28.67,28.68,28.62,28.65,9800.0
2013-02-05 12:10:00,28.65,28.67,28.63,28.63,4700.0,28.65,28.67,28.63,28.63,4700.0
2013-02-05 12:15:00,28.63,28.64,28.59,28.64,7000.0,28.63,28.64,28.59,28.64,7000.0
2013-02-05 12:20:00,28.65,28.68,28.65,28.65,5800.0,28.65,28.68,28.65,28.65,5800.0
2013-02-05 12:25:00,28.66,28.68,28.65,28.66,20600.0,28.66,28.68,28.65,28.66,20600.0
2013-02-05 12:30:00,28.64,28.75,28.64,28.74,30200.0,28.64,28.75,28.64,28.74,30200.0
2013-02-05 12:35:00,28.74,28.77,28.72,28.77,26700.0,28.74,28.77,28.72,28.77,26700.0
2013-02-05 12:40:00,28.76,28.82,28.75,28.82,23400.0,28.76,28.82,28.75,28.82,23400.0
2013-02-05 12:45:00,28.82,28.9,28.82,28.85,33500.0,28.82,28.9,28.82,28.85,33500.0
2013-02-05 12:50:00,28.85,28.86,28.71,28.72,11800.0,28.85,28.86,28.71,28.72,11800.0
2013-02-05 12:55:00,28.72,28.75,28.71,28.73,8000.0,28.72,28.75,28.71,28.73,8000.0
2013-02-05 13:00:00,28.73,28.8,28.72,28.8,5700.0,28.73,28.8,28.72,28.8,5700.0
2013-02-05 13:05:00,28.79,28.83,28.75,28.81,15800.0,28.79,28.83,28.75,28.81,15800.0
2013-02-05 13:10:00,28.81,28.84,28.76,28.77,7800.0,28.81,28.84,28.76,28.77,7800.0
2013-02-05 13:15:00,28.78,28.85,28.78,28.83,28500.0,28.78,28.85,28.78,28.83,28500.0
2013-02-05 13:20:00,28.82,29.55,28.82,29.52,392200.0,28.82,29.55,28.82,29.52,392200.0
2013-02-05 13:25:00,29.52,30.24,29.45,29.95,1385500.0,29.52,30.24,29.45,29.95,1385500.0
2013-02-05 13:30:00,29.95,30.55,29.85,29.97,736200.0,29.95,30.55,29.85,29.97,736200.0
2013-02-05 13:35:00,30.0,30.28,29.74,29.86,498000.0,30.0,30.28,29.74,29.86,498000.0
2013-02-05 13:40:00,29.89,30.03,29.81,29.9,155800.0,29.89,30.03,29.81,29.9,155800.0
2013-02-05 13:45:00,29.91,30.04,29.76,29.87,225400.0,29.91,30.04,29.76,29.87,225400.0
2013-02-05 13:50:00,29.87,29.9,29.63,29.72,96900.0,29.87,29.9,29.63,29.72,96900.0
2013-02-05 13:55:00,29.72,29.8,29.62,29.62,123800.0,29.72,29.8,29.62,29.62,123800.0
2013-02-05 14:00:00,29.64,29.7,29.53,29.54,125600.0,29.64,29.7,29.53,29.54,125600.0
2013-02-05 14:05:00,29.55,29.64,29.43,29.57,121100.0,29.55,29.64,29.43,29.57,121100.0
2013-02-05 14:10:00,29.57,29.8,29.54,29.64,124100.0,29.57,29.8,29.54,29.64,124100.0
2013-02-05 14:15:00,29.65,29.7,29.53,29.58,46900.0,29.65,29.7,29.53,29.58,46900.0
2013-02-05 14:20:00,29.59,29.61,29.34,29.37,92100.0,29.59,29.61,29.34,29.37,92100.0
2013-02-05 14:25:00,29.36,29.44,29.32,29.39,73600.0,29.36,29.44,29.32,29.39,73600.0
2013-02-05 14:30:00,29.38,29.53,29.38,29.49,69800.0,29.38,29.53,29.38,29.49,69800.0
2013-02-05 14:35:00,29.47,29.55,29.35,29.4,51700.0,29.47,29.55,29.35,29.4,51700.0
2013-02-05 14:40:00,29.39,29.46,29.37,29.45,47900.0,29.39,29.46,29.37,29.45,47900.0
2013-02-05 14:45:00,29.46,29.5,29.35,29.36,34900.0,29.46,29.5,29.35,29.36,34900.0
2013-02-05 14:50:00,29.37,29.42,29.33,29.35,21000.0,29.37,29.42,29.33,29.35,21000.0
2013-02-05 14:55:00,29.35,29.4,29.34,29.34,23300.0,29.35,29.4,29.34,29.34,23300.0
2013-02-05 15:00:00,29.34,29.34,29.12,29.12,80200.0,29.34,29.34,29.12,29.12,80200.0
2013-02-05 15:05:00,29.12,29.12,29.0,29.1,109900.0,29.12,29.12,29.0,29.1,109900.0
2013-02-05 15:10:00,29.1,29.28,29.1,29.23,97400.0,29.1,29.28,29.1,29.23,97400.0
2013-02-05 15:15:00,29.23,29.3,29.03,29.1,102000.0,29.23,29.3,29.03,29.1,102000.0
2013-02-05 15:20:00,29.11,29.12,28.93,29.0,150100.0,29.11,29.12,28.93,29.0,150100.0
2013-02-05 15:25:00,29.01,29.08,29.01,29.03,34000.0,29.01,29.08,29.01,29.03,34000.0
2013-02-05 15:30:00,29.02,29.13,28.98,29.07,57500.0,29.02,29.13,28.98,29.07,57500.0
2013-02-05 15:35:00,29.09,29.15,29.07,29.12,55200.0,29.09,29.15,29.07,29.12,55200.0
2013-02-05 15:40:00,29.11,29.13,29.0,29.03,50100.0,29.11,29.13,29.0,29.03,50100.0
2013-02-05 15:45:00,29.02,29.09,29.0,29.04,44300.0,29.02,29.09,29.0,29.04,44300.0
2013-02-05 15:50:00,29.05,29.07,29.0,29.01,76500.0,29.05,29.07,29.0,29.01,76500.0
2013-02-05 15:55:00,29.01,29.04,28.98,29.02,136300.0,29.01,29.04,28.98,29.02,136300.0
2013-02-06 09:30:00,29.82,30.29,29.62,30.16,335600.0,29.82,30.29,29.62,30.16,335600.0
2013-02-06 09:35:00,30.17,30.33,30.03,30.07,265300.0,30.17,30.33,30.03,30.07,265300.0
2013-02-06 09:40:00,30.06,30.17,29.88,30.14,176400.0,30.06,30.17,29.88,30.14,176400.0
2013-02-06 09:45:00,30.17,30.21,30.02,30.07,102900.0,30.17,30.21,30.02,30.07,102900.0
2013-02-06 09:50:00,30.06,30.17,29.8,29.95,173000.0,30.06,30.17,29.8,29.95,173000.0
2013-02-06 09:55:00,29.93,30.14,29.91,30.03,76000.0,29.93,30.14,29.91,30.03,76000.0
2013-02-06 10:00:00,30.04,30.06,29.83,29.85,52000.0,30.04,30.06,29.83,29.85,52000.0
2013-02-06 10:05:00,29.84,29.98,29.82,29.95,48800.0,29.84,29.98,29.82,29.95,48800.0
2013-02-06 10:10:00,29.98,30.04,29.91,30.03,41000.0,29.98,30.04,29.91,30.03,41000.0
2013-02-06 10:15:00,30.03,30.1,29.97,30.03,65400.0,30.03,30.1,29.97,30.03,65400.0
2013-02-06 10:20:00,30.03,30.03,29.91,29.97,24200.0,30.03,30.03,29.91,29.97,24200.0
2013-02-06 10:25:00,29.97,30.06,29.97,30.0,40000.0,29.97,30.06,29.97,30.0,40000.0
2013-02-06 10:30:00,30.01,30.04,29.89,29.91,47100.0,30.01,30.04,29.89,29.91,47100.0
2013-02-06 10:35:00,29.92,30.0,29.91,29.99,49000.0,29.92,30.0,29.91,29.99,49000.0
2013-02-06 10:40:00,29.97,30.12,29.96,30.12,64300.0,29.97,30.12,29.96,30.12,64300.0
2013-02-06 10:45:00,30.13,30.32,30.11,30.24,170300.0,30.13,30.32,30.11,30.24,170300.0
2013-02-06 10:50:00,30.24,30.28,30.1,30.19,70300.0,30.24,30.28,30.1,30.19,70300.0
2013-02-06 10:55:00,30.19,30.3,30.16,30.28,89700.0,30.19,30.3,30.16,30.28,89700.0
2013-02-06 11:00:00,30.28,30.5,30.28,30.5,209200.0,30.28,30.5,30.28,30.5,209200.0
2013-02-06 11:05:00,30.49,30.53,30.31,30.4,148900.0,30.49,30.53,30.31,30.4,148900.0
2013-02-06 11:10:00,30.4,30.65,30.34,30.62,168600.0,30.4,30.65,30.34,30.62,168600.0
2013-02-06 11:15:00,30.62,30.91,30.62,30.9,294100.0,30.62,30.91,30.62,30.9,294100.0
2013-02-06 11:20:00,30.9,30.92,30.7,30.81,200300.0,30.9,30.92,30.7,30.81,200300.0
2013-02-06 11:25:00,30.81,30.92,30.78,30.85,80600.0,30.81,30.92,30.78,30.85,80600.0
2013-02-06 11:30:00,30.85,30.86,30.55,30.6,134900.0,30.85,30.86,30.55,30.6,134900.0
2013-02-06 11:35:00,30.59,30.59,30.39,30.39,90400.0,30.59,30.59,30.39,30.39,90400.0
2013-02-06 11:40:00,30.38,30.64,30.35,30.53,97600.0,30.38,30.64,30.35,30.53,97600.0
2013-02-06 11:45:00,30.51,30.54,30.4,30.44,33500.0,30.51,30.54,30.4,30.44,33500.0
2013-02-06 11:50:00,30.41,30.42,30.23,30.29,69900.0,30.41,30.42,30.23,30.29,69900.0
2013-02-06 11:55:00,30.28,30.35,30.26,30.32,58300.0,30.28,30.35,30.26,30.32,58300.0
2013-02-06 12:00:00,30.32,30.32,30.22,30.23,54500.0,30.32,30.32,30.22,30.23,54500.0
2013-02-06 12:05:00,30.22,30.22,30.1,30.18,60700.0,30.22,30.22,30.1,30.18,60700.0
2013-02-06 12:10:00,30.15,30.2,30.06,30.18,56000.0,30.15,30.2,30.06,30.18,56000.0
2013-02-06 12:15:00,30.17,30.24,30.13,30.23,27700.0,30.17,30.24,30.13,30.23,27700.0
2013-02-06 12:20:00,30.21,30.21,30.13,30.17,18700.0,30.21,30.21,30.13,30.17,18700.0
2013-02-06 12:25:00,30.18,30.22,30.15,30.18,48500.0,30.18,30.22,30.15,30.18,48500.0
2013-02-06 12:30:00,30.21,30.26,30.17,30.24,23300.0,30.21,30.26,30.17,30.24,23300.0
2013-02-06 12:35:00,30.24,30.28,30.16,30.16,20400.0,30.24,30.28,30.16,30.16,20400.0
2013-02-06 12:40:00,30.19,30.23,30.19,30.2,12600.0,30.19,30.23,30.19,30.2,12600.0
2013-02-06 12:45:00,30.22,30.3,30.2,30.27,39700.0,30.22,30.3,30.2,30.27,39700.0
2013-02-06 12:50:00,30.26,30.3,30.21,30.21,24100.0,30.26,30.3,30.21,30.21,24100.0
2013-02-06 12:55:00,30.21,30.23,30.0,30.06,55800.0,30.21,30.23,30.0,30.06,55800.0
2013-02-06 13:00:00,30.06,30.15,30.01,30.14,51400.0,30.06,30.15,30.01,30.14,51400.0
2013-02-06 13:05:00,30.13,30.17,30.05,30.07,16000.0,30.13,30.17,30.05,30.07,16000.0
2013-02-06 13:10:00,30.06,30.2,30.04,30.19,25900.0,30.06,30.2,30.04,30.19,25900.0
2013-02-06 13:15:00,30.19,30.45,30.19,30.36,125800.0,30.19,30.45,30.19,30.36,125800.0
2013-02-06 13:20:00,30.34,30.39,30.29,30.31,18800.0,30.34,30.39,30.29,30.31,18800.0
2013-02-06 13:25:00,30.31,30.35,30.24,30.34,25000.0,30.31,30.35,30.24,30.34,25000.0
2013-02-06 13:30:00,30.35,30.35,30.2,30.29,18000.0,30.35,30.35,30.2,30.29,18000.0
2013-02-06 13:35:00,30.32,30.36,30.28,30.36,19900.0,30.32,30.36,30.28,30.36,19900.0
2013-02-06 13:40:00,30.37,30.54,30.36,30.53,89800.0,30.37,30.54,30.36,30.53,89800.0
2013-02-06 13:45:00,30.53,30.74,30.52,30.7,123500.0,30.53,30.74,30.52,30.7,123500.0
2013-02-06 13:50:00,30.71,30.73,30.63,30.68,50600.0,30.71,30.73,30.63,30.68,50600.0
2013-02-06 13:55:00,30.69,30.8,30.65,30.7,61800.0,30.69,30.8,30.65,30.7,61800.0
2013-02-06 14:00:00,30.72,30.73,30.61,30.65,31600.0,30.72,30.73,30.61,30.65,31600.0
2013-02-06 14:05:00,30.63,30.63,30.53,30.55,43000.0,30.63,30.63,30.53,30.55,43000.0
2013-02-06 14:10:00,30.56,30.68,30.54,30.57,33200.0,30.56,30.68,30.54,30.57,33200.0
2013-02-06 14:15:00,30.55,30.64,30.55,30.62,12700.0,30.55,30.64,30.55,30.62,12700.0
2013-02-06 14:20:00,30.58,30.61,30.53,30.61,18400.0,30.58,30.61,30.53,30.61,18400.0
2013-02-06 14:25:00,30.61,30.65,30.58,30.63,15500.0,30.61,30.65,30.58,30.63,15500.0
2013-02-06 14:30:00,30.64,30.68,30.62,30.66,24900.0,30.64,30.68,30.62,30.66,24900.0
2013-02-06 14:35:00,30.67,30.73,30.65,30.69,21200.0,30.67,30.73,30.65,30.69,21200.0
2013-02-06 14:40:00,30.69,30.86,30.68,30.85,51100.0,30.69,30.86,30.68,30.85,51100.0
2013-02-06 14:45:00,30.85,30.98,30.75,30.97,124900.0,30.85,30.98,30.75,30.97,124900.0
2013-02-06 14:50:00,30.97,30.98,30.78,30.84,65100.0,30.97,30.98,30.78,30.84,65100.0
2013-02-06 14:55:00,30.84,30.85,30.78,30.84,28700.0,30.84,30.85,30.78,30.84,28700.0
2013-02-06 15:00:00,30.85,30.99,30.83,30.9,92800.0,30.85,30.99,30.83,30.9,92800.0
2013-02-06 15:05:00,30.91,31.18,30.91,31.18,229500.0,30.91,31.18,30.91,31.18,229500.0
2013-02-06 15:10:00,31.17,31.19,30.93,30.98,143300.0,31.17,31.19,30.93,30.98,143300.0
2013-02-06 15:15:00,30.97,31.0,30.91,30.91,72200.0,30.97,31.0,30.91,30.91,72200.0
2013-02-06 15:20:00,30.91,31.0,30.91,30.95,39000.0,30.91,31.0,30.91,30.95,39000.0
2013-02-06 15:25:00,30.95,31.03,30.88,31.02,57700.0,30.95,31.03,30.88,31.02,57700.0
2013-02-06 15:30:00,31.02,31.06,30.99,31.04,50300.0,31.02,31.06,30.99,31.04,50300.0
2013-02-06 15:35:00,31.04,31.09,31.03,31.06,75100.0,31.04,31.09,31.03,31.06,75100.0
2013-02-06 15:40:00,31.06,31.21,31.06,31.2,108900.0,31.06,31.21,31.06,31.2,108900.0
2013-02-06 15:45:00,31.21,31.25,31.07,31.1,152300.0,31.21,31.25,31.07,31.1,152300.0
2013-02-06 15:50:00,31.1,31.15,31.01,31.08,165700.0,31.1,31.15,31.01,31.08,165700.0
2013-02-06 15:55:00,31.08,31.19,31.07,31.14,231800.0,31.08,31.19,31.07,31.14,231800.0
2013-02-07 09:30:00,31.5,31.64,31.11,31.22,328200.0,31.5,31.64,31.11,31.22,328200.0
2013-02-07 09:35:00,31.23,31.4,31.17,31.22,110000.0,31.23,31.4,31.17,31.22,110000.0
2013-02-07 09:40:00,31.21,31.29,31.06,31.22,111700.0,31.21,31.29,31.06,31.22,111700.0
2013-02-07 09:45:00,31.25,31.41,31.25,31.34,62400.0,31.25,31.41,31.25,31.34,62400.0
2013-02-07 09:50:00,31.34,31.34,31.16,31.2,31700.0,31.34,31.34,31.16,31.2,31700.0
2013-02-07 09:55:00,31.19,31.22,30.86,31.05,157200.0,31.19,31.22,30.86,31.05,157200.0
2013-02-07 10:00:00,31.05,31.05,30.8,30.91,123600.0,31.05,31.05,30.8,30.91,123600.0
2013-02-07 10:05:00,30.92,31.09,30.92,31.04,56300.0,30.92,31.09,30.92,31.04,56300.0
2013-02-07 10:10:00,31.03,31.07,30.87,30.88,40000.0,31.03,31.07,30.87,30.88,40000.0
2013-02-07 10:15:00,30.88,31.07,30.87,31.0,32900.0,30.88,31.07,30.87,31.0,32900.0
2013-02-07 10:20:00,31.03,31.03,30.82,30.87,45600.0,31.03,31.03,30.82,30.87,45600.0
2013-02-07 10:25:00,30.9,30.98,30.86,30.93,52300.0,30.9,30.98,30.86,30.93,52300.0
2013-02-07 10:30:00,30.93,31.04,30.86,30.86,37200.0,30.93,31.04,30.86,30.86,37200.0
2013-02-07 10:35:00,30.85,30.86,30.75,30.78,84700.0,30.85,30.86,30.75,30.78,84700.0
2013-02-07 10:40:00,30.82,30.82,30.66,30.74,51100.0,30.82,30.82,30.66,30.74,51100.0
2013-02-07 10:45:00,30.75,30.89,30.71,30.84,45400.0,30.75,30.89,30.71,30.84,45400.0
2013-02-07 10:50:00,30.87,30.88,30.71,30.78,39900.0,30.87,30.88,30.71,30.78,39900.0
2013-02-07 10:55:00,30.8,30.84,30.77,30.83,27900.0,30.8,30.84,30.77,30.83,27900.0
2013-02-07 11:00:00,30.82,30.86,30.81,30.84,29900.0,30.82,30.86,30.81,30.84,29900.0
2013-02-07 11:05:00,30.83,31.07,30.8,31.04,79300.0,30.83,31.07,30.8,31.04,79300.0
2013-02-07 11:10:00,31.04,31.08,30.97,31.04,40300.0,31.04,31.08,30.97,31.04,40300.0
2013-02-07 11:15:00,31.04,31.05,30.98,31.04,17000.0,31.04,31.05,30.98,31.04,17000.0
2013-02-07 11:20:00,31.04,31.07,30.97,31.0,18800.0,31.04,31.07,30.97,31.0,18800.0
2013-02-07 11:25:00,31.0,31.05,30.99,31.04,18300.0,31.0,31.05,30.99,31.04,18300.0
2013-02-07 11:30:00,31.03,31.05,31.0,31.04,21700.0,31.03,31.05,31.0,31.04,21700.0
2013-02-07 11:35:00,31.05,31.06,30.87,30.92,50500.0,31.05,31.06,30.87,30.92,50500.0
2013-02-07 11:40:00,30.94,30.94,30.85,30.89,22100.0,30.94,30.94,30.85,30.89,22100.0
2013-02-07 11:45:00,30.89,30.96,30.88,30.96,38600.0,30.89,30.96,30.88,30.96,38600.0
2013-02-07 11:50:00,30.93,30.94,30.86,30.86,19900.0,30.93,30.94,30.86,30.86,19900.0
2013-02-07 11:55:00,30.87,30.98,30.87,30.93,11100.0,30.87,30.98,30.87,30.93,11100.0
2013-02-07 12:00:00,30.91,31.03,30.9,31.01,17800.0,30.91,31.03,30.9,31.01,17800.0
2013-02-07 12:05:00,31.01,31.06,31.0,31.06,15700.0,31.01,31.06,31.0,31.06,15700.0
2013-02-07 12:10:00,31.05,31.08,31.04,31.06,26200.0,31.05,31.08,31.04,31.06,26200.0
2013-02-07 12:15:00,31.06,31.07,31.01,31.05,22900.0,31.06,31.07,31.01,31.05,22900.0
2013-02-07 12:20:00,31.05,31.18,31.01,31.18,42400.0,31.05,31.18,31.01,31.18,42400.0
2013-02-07 12:25:00,31.18,31.28,31.12,31.24,65100.0,31.18,31.28,31.12,31.24,65100.0
2013-02-07 12:30:00,31.24,31.25,31.12,31.24,20300.0,31.24,31.25,31.12,31.24,20300.0
2013-02-07 12:35:00,31.24,31.29,31.16,31.29,38100.0,31.24,31.29,31.16,31.29,38100.0
2013-02-07 12:40:00,31.29,31.35,31.22,31.26,25900.0,31.29,31.35,31.22,31.26,25900.0
2013-02-07 12:45:00,31.28,31.29,31.25,31.26,22700.0,31.28,31.29,31.25,31.26,22700.0
2013-02-07 12:50:00,31.28,31.28,31.13,31.17,23600.0,31.28,31.28,31.13,31.17,23600.0
2013-02-07 12:55:00,31.18,31.2,31.13,31.15,14100.0,31.18,31.2,31.13,31.15,14100.0
2013-02-07 13:00:00,31.15,31.15,31.02,31.02,40000.0,31.15,31.15,31.02,31.02,40000.0
2013-02-07 13:05:00,31.02,31.09,30.98,31.08,20500.0,31.02,31.09,30.98,31.08,20500.0
2013-02-07 13:10:00,31.07,31.15,31.04,31.14,28800.0,31.07,31.15,31.04,31.14,28800.0
2013-02-07 13:15:00,31.13,31.13,31.02,31.05,17400.0,31.13,31.13,31.02,31.05,17400.0
2013-02-07 13:20:00,31.07,31.12,30.98,31.02,37100.0,31.07,31.12,30.98,31.02,37100.0
2013-02-07 13:25:00,31.03,31.1,31.03,31.05,19700.0,31.03,31.1,31.03,31.05,19700.0
2013-02-07 13:30:00,31.05,31.09,31.03,31.07,12900.0,31.05,31.09,31.03,31.07,12900.0
2013-02-07 13:35:00,31.07,31.12,31.07,31.08,20500.0,31.07,31.12,31.07,31.08,20500.0
2013-02-07 13:40:00,31.08,31.12,31.03,31.12,10100.0,31.08,31.12,31.03,31.12,10100.0
2013-02-07 13:45:00,31.12,31.14,31.07,31.08,12800.0,31.12,31.14,31.07,31.08,12800.0
2013-02-07 13:50:00,31.08,31.13,31.08,31.12,11500.0,31.08,31.13,31.08,31.12,11500.0
2013-02-07 13:55:00,31.12,31.27,31.12,31.24,33000.0,31.12,31.27,31.12,31.24,33000.0
2013-02-07 14:00:00,31.23,31.25,31.19,31.23,26300.0,31.23,31.25,31.19,31.23,26300.0
2013-02-07 14:05:00,31.23,31.29,31.23,31.27,38500.0,31.23,31.29,31.23,31.27,38500.0
2013-02-07 14:10:00,31.28,31.3,31.18,31.26,21500.0,31.28,31.3,31.18,31.26,21500.0
2013-02-07 14:15:00,31.27,31.35,31.25,31.26,37000.0,31.27,31.35,31.25,31.26,37000.0
2013-02-07 14:20:00,31.27,31.27,31.17,31.18,18300.0,31.27,31.27,31.17,31.18,18300.0
2013-02-07 14:25:00,31.17,31.26,31.16,31.26,19400.0,31.17,31.26,31.16,31.26,19400.0
2013-02-07 14:30:00,31.26,31.26,31.13,31.14,28600.0,31.26,31.26,31.13,31.14,28600.0
2013-02-07 14:35:00,31.13,31.14,31.0,31.01,35000.0,31.13,31.14,31.0,31.01,35000.0
2013-02-07 14:40:00,31.01,31.06,31.0,31.02,21000.0,31.01,31.06,31.0,31.02,21000.0
2013-02-07 14:45:00,31.01,31.12,30.97,31.11,39000.0,31.01,31.12,30.97,31.11,39000.0
2013-02-07 14:50:00,31.11,31.11,31.06,31.1,11300.0,31.11,31.11,31.06,31.1,11300.0
2013-02-07 14:55:00,31.1,31.1,31.03,31.03,30500.0,31.1,31.1,31.03,31.03,30500.0
2013-02-07 15:00:00,31.04,31.07,30.94,31.04,45800.0,31.04,31.07,30.94,31.04,45800.0
2013-02-07 15:05:00,31.03,31.12,31.0,31.08,32500.0,31.03,31.12,31.0,31.08,32500.0
2013-02-07 15:10:00,31.07,31.1,31.01,31.02,36400.0,31.07,31.1,31.01,31.02,36400.0
2013-02-07 15:15:00,31.02,31.08,31.01,31.07,20000.0,31.02,31.08,31.01,31.07,20000.0
2013-02-07 15:20:00,31.08,31.1,30.99,31.0,39600.0,31.08,31.1,30.99,31.0,39600.0
2013-02-07 15:25:00,31.0,31.06,30.98,31.06,18100.0,31.0,31.06,30.98,31.06,18100.0
2013-02-07 15:30:00,31.05,31.08,31.01,31.01,16200.0,31.05,31.08,31.01,31.01,16200.0
2013-02-07 15:35:00,31.01,31.07,30.93,31.05,51900.0,31.01,31.07,30.93,31.05,51900.0
2013-02-07 15:40:00,31.06,31.08,31.0,31.05,46400.0,31.06,31.08,31.0,31.05,46400.0
2013-02-07 15:45:00,31.05,31.1,31.02,31.07,47500.0,31.05,31.1,31.02,31.07,47500.0
2013-02-07 15:50:00,31.07,31.13,31.02,31.09,76800.0,31.07,31.13,31.02,31.09,76800.0
2013-02-07 15:55:00,31.09,31.11,31.05,31.1,75200.0,31.09,31.11,31.05,31.1,75200.0
2013-02-08 09:30:00,30.78,30.78,30.62,30.66,75300.0,30.78,30.78,30.62,30.66,75300.0
2013-02-08 09:35:00,30.65,30.66,30.23,30.63,138500.0,30.65,30.66,30.23,30.63,138500.0
2013-02-08 09:40:00,30.62,30.8,30.57,30.61,82700.0,30.62,30.8,30.57,30.61,82700.0
2013-02-08 09:45:00,30.61,30.7,30.45,30.56,38600.0,30.61,30.7,30.45,30.56,38600.0
2013-02-08 09:50:00,30.56,30.63,30.37,30.37,45600.0,30.56,30.63,30.37,30.37,45600.0
2013-02-08 09:55:00,30.4,30.5,30.38,30.43,40400.0,30.4,30.5,30.38,30.43,40400.0
2013-02-08 10:00:00,30.44,30.52,30.42,30.52,27300.0,30.44,30.52,30.42,30.52,27300.0
2013-02-08 10:05:00,30.49,30.51,30.47,30.48,22000.0,30.49,30.51,30.47,30.48,22000.0
2013-02-08 10:10:00,30.47,30.5,30.4,30.5,31900.0,30.47,30.5,30.4,30.5,31900.0
2013-02-08 10:15:00,30.48,30.52,30.45,30.46,25400.0,30.48,30.52,30.45,30.46,25400.0
2013-02-08 10:20:00,30.46,30.49,30.4,30.42,24800.0,30.46,30.49,30.4,30.42,24800.0
2013-02-08 10:25:00,30.41,30.45,30.3,30.31,35300.0,30.41,30.45,30.3,30.31,35300.0
2013-02-08 10:30:00,30.31,30.37,30.3,30.37,32500.0,30.31,30.37,30.3,30.37,32500.0
2013-02-08 10:35:00,30.35,30.39,30.32,30.33,30700.0,30.35,30.39,30.32,30.33,30700.0
2013-02-08 10:40:00,30.33,30.37,30.31,30.37,25200.0,30.33,30.37,30.31,30.37,25200.0
2013-02-08 10:45:00,30.38,30.38,30.22,30.23,75700.0,30.38,30.38,30.22,30.23,75700.0
2013-02-08 10:50:00,30.22,30.25,30.2,30.2,47200.0,30.22,30.25,30.2,30.2,47200.0
2013-02-08 10:55:00,30.21,30.26,30.1,30.18,61200.0,30.21,30.26,30.1,30.18,61200.0
2013-02-08 11:00:00,30.17,30.17,30.11,30.13,35600.0,30.17,30.17,30.11,30.13,35600.0
2013-02-08 11:05:00,30.12,30.13,30.04,30.05,46900.0,30.12,30.13,30.04,30.05,46900.0
2013-02-08 11:10:00,30.04,30.12,30.04,30.1,42200.0,30.04,30.12,30.04,30.1,42200.0
2013-02-08 11:15:00,30.1,30.24,30.09,30.23,32800.0,30.1,30.24,30.09,30.23,32800.0
2013-02-08 11:20:00,30.23,30.34,30.23,30.28,35000.0,30.23,30.34,30.23,30.28,35000.0
2013-02-08 11:25:00,30.28,30.28,30.2,30.22,17500.0,30.28,30.28,30.2,30.22,17500.0
2013-02-08 11:30:00,30.23,30.23,30.13,30.14,21500.0,30.23,30.23,30.13,30.14,21500.0
2013-02-08 11:35:00,30.15,30.26,30.15,30.26,15000.0,30.15,30.26,30.15,30.26,15000.0
2013-02-08 11:40:00,30.27,30.27,30.2,30.2,14400.0,30.27,30.27,30.2,30.2,14400.0
2013-02-08 11:45:00,30.19,30.28,30.18,30.24,26100.0,30.19,30.28,30.18,30.24,26100.0
2013-02-08 11:50:00,30.23,30.29,30.22,30.26,15700.0,30.23,30.29,30.22,30.26,15700.0
2013-02-08 11:55:00,30.26,30.28,30.16,30.16,16700.0,30.26,30.28,30.16,30.16,16700.0
2013-02-08 12:00:00,30.18,30.25,30.18,30.24,7600.0,30.18,30.25,30.18,30.24,7600.0
2013-02-08 12:05:00,30.24,30.25,30.23,30.24,18500.0,30.24,30.25,30.23,30.24,18500.0
2013-02-08 12:10:00,30.25,30.26,30.21,30.24,12200.0,30.25,30.26,30.21,30.24,12200.0
2013-02-08 12:15:00,30.25,30.28,30.24,30.27,14700.0,30.25,30.28,30.24,30.27,14700.0
2013-02-08 12:20:00,30.26,30.27,30.19,30.21,12200.0,30.26,30.27,30.19,30.21,12200.0
2013-02-08 12:25:00,30.18,30.21,30.13,30.19,16100.0,30.18,30.21,30.13,30.19,16100.0
2013-02-08 12:30:00,30.18,30.22,30.17,30.2,6100.0,30.18,30.22,30.17,30.2,6100.0
2013-02-08 12:35:00,30.21,30.21,30.16,30.2,14100.0,30.21,30.21,30.16,30.2,14100.0
2013-02-08 12:40:00,30.19,30.24,30.15,30.16,17400.0,30.19,30.24,30.15,30.16,17400.0
2013-02-08 12:45:00,30.18,30.23,30.16,30.22,8800.0,30.18,30.23,30.16,30.22,8800.0
2013-02-08 12:50:00,30.22,30.27,30.22,30.24,13600.0,30.22,30.27,30.22,30.24,13600.0
2013-02-08 12:55:00,30.23,30.27,30.23,30.25,7500.0,30.23,30.27,30.23,30.25,7500.0
2013-02-08 13:00:00,30.26,30.26,30.21,30.21,12900.0,30.26,30.26,30.21,30.21,12900.0
2013-02-08 13:05:00,30.22,30.27,30.22,30.27,12800.0,30.22,30.27,30.22,30.27,12800.0
2013-02-08 13:10:00,30.26,30.26,30.22,30.22,8500.0,30.26,30.26,30.22,30.22,8500.0
2013-02-08 13:15:00,30.22,30.23,30.17,30.18,8500.0,30.22,30.23,30.17,30.18,8500.0
2013-02-08 13:20:00,30.17,30.25,30.15,30.24,10000.0,30.17,30.25,30.15,30.24,10000.0
2013-02-08 13:25:00,30.25,30.26,30.19,30.19,6800.0,30.25,30.26,30.19,30.19,6800.0
2013-02-08 13:30:00,30.19,30.23,30.16,30.22,8400.0,30.19,30.23,30.16,30.22,8400.0
2013-02-08 13:35:00,30.22,30.24,30.21,30.22,6400.0,30.22,30.24,30.21,30.22,6400.0
2013-02-08 13:40:00,30.22,30.29,30.22,30.29,21000.0,30.22,30.29,30.22,30.29,21000.0
2013-02-08 13:45:00,30.29,30.35,30.27,30.29,12100.0,30.29,30.35,30.27,30.29,12100.0
2013-02-08 13:50:00,30.27,30.31,30.27,30.3,10400.0,30.27,30.31,30.27,30.3,10400.0
2013-02-08 13:55:00,30.31,30.31,30.24,30.3,21200.0,30.31,30.31,30.24,30.3,21200.0
2013-02-08 14:00:00,30.31,30.32,30.29,30.32,15200.0,30.31,30.32,30.29,30.32,15200.0
2013-02-08 14:05:00,30.32,30.36,30.3,30.33,11700.0,30.32,30.36,30.3,30.33,11700.0
2013-02-08 14:10:00,30.34,30.42,30.33,30.41,20900.0,30.34,30.42,30.33,30.41,20900.0
2013-02-08 14:15:00,30.42,30.43,30.39,30.42,11000.0,30.42,30.43,30.39,30.42,11000.0
2013-02-08 14:20:00,30.42,30.42,30.31,30.33,18800.0,30.42,30.42,30.31,30.33,18800.0
2013-02-08 14:25:00,30.32,30.41,30.32,30.4,16300.0,30.32,30.41,30.32,30.4,16300.0
2013-02-08 14:30:00,30.41,30.42,30.41,30.42,7300.0,30.41,30.42,30.41,30.42,7300.0
2013-02-08 14:35:00,30.42,30.5,30.4,30.47,29600.0,30.42,30.5,30.4,30.47,29600.0
2013-02-08 14:40:00,30.47,30.48,30.4,30.4,25700.0,30.47,30.48,30.4,30.4,25700.0
2013-02-08 14:45:00,30.41,30.47,30.4,30.46,18000.0,30.41,30.47,30.4,30.46,18000.0
2013-02-08 14:50:00,30.45,30.46,30.38,30.42,16600.0,30.45,30.46,30.38,30.42,16600.0
2013-02-08 14:55:00,30.42,30.42,30.37,30.38,18900.0,30.42,30.42,30.37,30.38,18900.0
2013-02-08 15:00:00,30.4,30.42,30.37,30.4,19200.0,30.4,30.42,30.37,30.4,19200.0
2013-02-08 15:05:00,30.39,30.42,30.39,30.42,14600.0,30.39,30.42,30.39,30.42,14600.0
2013-02-08 15:10:00,30.41,30.49,30.41,30.49,19300.0,30.41,30.49,30.41,30.49,19300.0
2013-02-08 15:15:00,30.49,30.5,30.43,30.44,12000.0,30.49,30.5,30.43,30.44,12000.0
2013-02-08 15:20:00,30.43,30.45,30.4,30.45,18800.0,30.43,30.45,30.4,30.45,18800.0
2013-02-08 15:25:00,30.45,30.46,30.36,30.37,29700.0,30.45,30.46,30.36,30.37,29700.0
2013-02-08 15:30:00,30.37,30.42,30.37,30.41,13300.0,30.37,30.42,30.37,30.41,13300.0
2013-02-08 15:35:00,30.4,30.44,30.31,30.42,55700.0,30.4,30.44,30.31,30.42,55700.0
2013-02-08 15:40:00,30.42,30.45,30.41,30.43,27900.0,30.42,30.45,30.41,30.43,27900.0
2013-02-08 15:45:00,30.42,30.43,30.33,30.34,59300.0,30.42,30.43,30.33,30.34,59300.0
2013-02-08 15:50:00,30.34,30.43,30.34,30.43,56100.0,30.34,30.43,30.34,30.43,56100.0
2013-02-08 15:55:00,30.43,30.43,30.35,30.39,121100.0,30.43,30.43,30.35,30.39,121100.0
2013-02-11 09:30:00,30.54,30.7,30.51,30.6,56500.0,30.54,30.7,30.51,30.6,56500.0
2013-02-11 09:35:00,30.6,30.68,30.53,30.63,53500.0,30.6,30.68,30.53,30.63,53500.0
2013-02-11 09:40:00,30.61,31.18,30.61,30.85,231000.0,30.61,31.18,30.61,30.85,231000.0
2013-02-11 09:45:00,30.88,31.08,30.67,31.04,98100.0,30.88,31.08,30.67,31.04,98100.0
2013-02-11 09:50:00,31.04,31.08,30.79,30.83,50600.0,31.04,31.08,30.79,30.83,50600.0
2013-02-11 09:55:00,30.83,30.85,30.72,30.81,34300.0,30.83,30.85,30.72,30.81,34300.0
2013-02-11 10:00:00,30.8,31.45,30.8,31.41,452400.0,30.8,31.45,30.8,31.41,452400.0
2013-02-11 10:05:00,31.39,31.67,31.31,31.51,311900.0,31.39,31.67,31.31,31.51,311900.0
2013-02-11 10:10:00,31.5,31.65,31.35,31.44,137400.0,31.5,31.65,31.35,31.44,137400.0
2013-02-11 10:15:00,31.43,31.43,31.23,31.39,59400.0,31.43,31.43,31.23,31.39,59400.0
2013-02-11 10:20:00,31.39,31.55,31.38,31.53,83500.0,31.39,31.55,31.38,31.53,83500.0
2013-02-11 10:25:00,31.54,31.55,31.3,31.48,64700.0,31.54,31.55,31.3,31.48,64700.0
2013-02-11 10:30:00,31.47,31.49,31.36,31.47,33400.0,31.47,31.49,31.36,31.47,33400.0
2013-02-11 10:35:00,31.46,31.46,31.25,31.4,51100.0,31.46,31.46,31.25,31.4,51100.0
2013-02-11 10:40:00,31.4,31.42,31.26,31.31,29100.0,31.4,31.42,31.26,31.31,29100.0
2013-02-11 10:45:00,31.31,31.71,31.3,31.7,123700.0,31.31,31.71,31.3,31.7,123700.0
2013-02-11 10:50:00,31.72,31.94,31.68,31.84,247400.0,31.72,31.94,31.68,31.84,247400.0
2013-02-11 10:55:00,31.83,31.9,31.68,31.74,116200.0,31.83,31.9,31.68,31.74,116200.0
2013-02-11 11:00:00,31.75,32.12,31.74,32.05,183900.0,31.75,32.12,31.74,32.05,183900.0
2013-02-11 11:05:00,32.04,32.15,31.94,32.0,140100.0,32.04,32.15,31.94,32.0,140100.0
2013-02-11 11:10:00,32.0,32.05,31.83,32.0,92000.0,32.0,32.05,31.83,32.0,92000.0
2013-02-11 11:15:00,31.98,32.1,31.95,32.06,102600.0,31.98,32.1,31.95,32.06,102600.0
2013-02-11 11:20:00,32.06,32.42,32.06,32.35,301200.0,32.06,32.42,32.06,32.35,301200.0
2013-02-11 11:25:00,32.36,32.45,32.12,32.27,153100.0,32.36,32.45,32.12,32.27,153100.0
2013-02-11 11:30:00,32.27,32.36,32.16,32.22,60900.0,32.27,32.36,32.16,32.22,60900.0
2013-02-11 11:35:00,32.22,32.22,31.95,32.02,128400.0,32.22,32.22,31.95,32.02,128400.0
2013-02-11 11:40:00,32.0,32.09,31.98,32.0,71500.0,32.0,32.09,31.98,32.0,71500.0
2013-02-11 11:45:00,32.0,32.11,31.96,32.1,57100.0,32.0,32.11,31.96,32.1,57100.0
2013-02-11 11:50:00,32.08,32.21,32.08,32.12,51100.0,32.08,32.21,32.08,32.12,51100.0
2013-02-11 11:55:00,32.1,32.22,32.1,32.2,42100.0,32.1,32.22,32.1,32.2,42100.0
2013-02-11 12:00:00,32.21,32.3,32.18,32.22,58200.0,32.21,32.3,32.18,32.22,58200.0
2013-02-11 12:05:00,32.23,32.47,32.23,32.44,92900.0,32.23,32.47,32.23,32.44,92900.0
2013-02-11 12:10:00,32.42,32.45,32.29,32.35,93500.0,32.42,32.45,32.29,32.35,93500.0
2013-02-11 12:15:00,32.35,32.45,32.22,32.41,72500.0,32.35,32.45,32.22,32.41,72500.0
2013-02-11 12:20:00,32.4,32.43,32.27,32.4,43700.0,32.4,32.43,32.27,32.4,43700.0
2013-02-11 12:25:00,32.4,32.45,32.11,32.16,87100.0,32.4,32.45,32.11,32.16,87100.0
2013-02-11 12:30:00,32.11,32.2,32.04,32.12,46500.0,32.11,32.2,32.04,32.12,46500.0
2013-02-11 12:35:00,32.13,32.17,32.0,32.09,38300.0,32.13,32.17,32.0,32.09,38300.0
2013-02-11 12:40:00,32.07,32.2,32.03,32.09,24300.0,32.07,32.2,32.03,32.09,24300.0
2013-02-11 12:45:00,32.11,32.18,32.05,32.18,29100.0,32.11,32.18,32.05,32.18,29100.0
2013-02-11 12:50:00,32.16,32.24,32.11,32.15,52900.0,32.16,32.24,32.11,32.15,52900.0
2013-02-11 12:55:00,32.12,32.2,32.07,32.16,44700.0,32.12,32.2,32.07,32.16,44700.0
2013-02-11 13:00:00,32.15,32.29,32.14,32.29,33200.0,32.15,32.29,32.14,32.29,33200.0
2013-02-11 13:05:00,32.27,32.28,32.1,32.18,34600.0,32.27,32.28,32.1,32.18,34600.0
2013-02-11 13:10:00,32.18,32.29,32.16,32.28,34700.0,32.18,32.29,32.16,32.28,34700.0
2013-02-11 13:15:00,32.28,32.35,32.18,32.22,44300.0,32.28,32.35,32.18,32.22,44300.0
2013-02-11 13:20:00,32.22,32.26,32.16,32.18,23300.0,32.22,32.26,32.16,32.18,23300.0
2013-02-11 13:25:00,32.16,32.22,32.13,32.17,18500.0,32.16,32.22,32.13,32.17,18500.0
2013-02-11 13:30:00,32.16,32.26,32.16,32.26,19800.0,32.16,32.26,32.16,32.26,19800.0
2013-02-11 13:35:00,32.28,32.3,32.25,32.3,19400.0,32.28,32.3,32.25,32.3,19400.0
2013-02-11 13:40:00,32.28,32.37,32.25,32.36,31100.0,32.28,32.37,32.25,32.36,31100.0
2013-02-11 13:45:00,32.36,32.48,32.31,32.48,74700.0,32.36,32.48,32.31,32.48,74700.0
2013-02-11 13:50:00,32.48,32.58,32.43,32.49,128400.0,32.48,32.58,32.43,32.49,128400.0
2013-02-11 13:55:00,32.5,32.55,32.38,32.41,46700.0,32.5,32.55,32.38,32.41,46700.0
2013-02-11 14:00:00,32.41,32.44,32.32,32.42,41000.0,32.41,32.44,32.32,32.42,41000.0
2013-02-11 14:05:00,32.42,32.42,32.31,32.33,36500.0,32.42,32.42,32.31,32.33,36500.0
2013-02-11 14:10:00,32.33,32.39,32.3,32.33,25400.0,32.33,32.39,32.3,32.33,25400.0
2013-02-11 14:15:00,32.34,32.41,32.33,32.37,34700.0,32.34,32.41,32.33,32.37,34700.0
2013-02-11 14:20:00,32.38,32.44,32.36,32.44,33300.0,32.38,32.44,32.36,32.44,33300.0
2013-02-11 14:25:00,32.44,32.44,32.37,32.38,27200.0,32.44,32.44,32.37,32.38,27200.0
2013-02-11 14:30:00,32.4,32.4,32.26,32.26,40300.0,32.4,32.4,32.26,32.26,40300.0
2013-02-11 14:35:00,32.26,32.4,32.26,32.4,43700.0,32.26,32.4,32.26,32.4,43700.0
2013-02-11 14:40:00,32.4,32.44,32.29,32.34,54600.0,32.4,32.44,32.29,32.34,54600.0
2013-02-11 14:45:00,32.35,32.43,32.32,32.32,40800.0,32.35,32.43,32.32,32.32,40800.0
2013-02-11 14:50:00,32.32,32.32,32.18,32.24,47100.0,32.32,32.32,32.18,32.24,47100.0
2013-02-11 14:55:00,32.24,32.3,32.23,32.26,35900.0,32.24,32.3,32.23,32.26,35900.0
2013-02-11 15:00:00,32.25,32.38,32.25,32.35,62900.0,32.25,32.38,32.25,32.35,62900.0
2013-02-11 15:05:00,32.36,32.39,32.27,32.27,29900.0,32.36,32.39,32.27,32.27,29900.0
2013-02-11 15:10:00,32.26,32.33,32.26,32.28,30500.0,32.26,32.33,32.26,32.28,30500.0
2013-02-11 15:15:00,32.28,32.28,32.21,32.23,35900.0,32.28,32.28,32.21,32.23,35900.0
2013-02-11 15:20:00,32.24,32.36,32.24,32.34,46200.0,32.24,32.36,32.24,32.34,46200.0
2013-02-11 15:25:00,32.33,32.35,32.29,32.35,34300.0,32.33,32.35,32.29,32.35,34300.0
2013-02-11 15:30:00,32.35,32.46,32.33,32.44,108900.0,32.35,32.46,32.33,32.44,108900.0
2013-02-11 15:35:00,32.43,32.55,32.43,32.54,145600.0,32.43,32.55,32.43,32.54,145600.0
2013-02-11 15:40:00,32.55,32.55,32.4,32.46,110600.0,32.55,32.55,32.4,32.46,110600.0
2013-02-11 15:45:00,32.46,32.5,32.38,32.45,84700.0,32.46,32.5,32.38,32.45,84700.0
2013-02-11 15:50:00,32.45,32.45,32.37,32.4,130000.0,32.45,32.45,32.37,32.4,130000.0
2013-02-11 15:55:00,32.4,32.43,32.35,32.37,291000.0,32.4,32.43,32.35,32.37,291000.0
2013-02-12 09:30:00,32.36,32.99,32.1,32.93,413000.0,32.36,32.99,32.1,32.93,413000.0
2013-02-12 09:35:00,32.89,33.21,32.83,33.11,325600.0,32.89,33.21,32.83,33.11,325600.0
2013-02-12 09:40:00,33.1,33.1,32.82,32.96,176300.0,33.1,33.1,32.82,32.96,176300.0
2013-02-12 09:45:00,32.98,33.1,32.91,32.99,113300.0,32.98,33.1,32.91,32.99,113300.0
2013-02-12 09:50:00,32.98,33.49,32.97,33.49,327200.0,32.98,33.49,32.97,33.49,327200.0
2013-02-12 09:55:00,33.49,33.49,33.17,33.21,174300.0,33.49,33.49,33.17,33.21,174300.0
2013-02-12 10:00:00,33.21,33.26,33.04,33.19,151800.0,33.21,33.26,33.04,33.19,151800.0
2013-02-12 10:05:00,33.19,33.29,33.0,33.14,147400.0,33.19,33.29,33.0,33.14,147400.0
2013-02-12 10:10:00,33.13,33.22,33.1,33.19,51800.0,33.13,33.22,33.1,33.19,51800.0
2013-02-12 10:15:00,33.21,33.36,33.19,33.33,85800.0,33.21,33.36,33.19,33.33,85800.0
2013-02-12 10:20:00,33.32,33.49,33.3,33.48,150100.0,33.32,33.49,33.3,33.48,150100.0
2013-02-12 10:25:00,33.49,33.63,33.47,33.53,233600.0,33.49,33.63,33.47,33.53,233600.0
2013-02-12 10:30:00,33.53,33.6,33.41,33.54,96600.0,33.53,33.6,33.41,33.54,96600.0
2013-02-12 10:35:00,33.52,33.54,33.3,33.45,102300.0,33.52,33.54,33.3,33.45,102300.0
2013-02-12 10:40:00,33.46,33.54,33.31,33.36,76600.0,33.46,33.54,33.31,33.36,76600.0
2013-02-12 10:45:00,33.35,33.5,33.32,33.41,56400.0,33.35,33.5,33.32,33.41,56400.0
2013-02-12 10:50:00,33.43,33.49,33.32,33.35,54200.0,33.43,33.49,33.32,33.35,54200.0
2013-02-12 10:55:00,33.35,33.35,33.1,33.27,89900.0,33.35,33.35,33.1,33.27,89900.0
2013-02-12 11:00:00,33.27,33.34,33.21,33.21,35300.0,33.27,33.34,33.21,33.21,35300.0
2013-02-12 11:05:00,33.21,33.25,33.12,33.17,34300.0,33.21,33.25,33.12,33.17,34300.0
2013-02-12 11:10:00,33.2,33.2,33.1,33.17,36000.0,33.2,33.2,33.1,33.17,36000.0
2013-02-12 11:15:00,33.16,33.25,33.13,33.24,49500.0,33.16,33.25,33.13,33.24,49500.0
2013-02-12 11:20:00,33.24,33.35,33.19,33.33,66400.0,33.24,33.35,33.19,33.33,66400.0
2013-02-12 11:25:00,33.31,33.34,33.26,33.33,37400.0,33.31,33.34,33.26,33.33,37400.0
2013-02-12 11:30:00,33.33,33.46,33.3,33.3,44100.0,33.33,33.46,33.3,33.3,44100.0
2013-02-12 11:35:00,33.32,33.32,33.25,33.28,21300.0,33.32,33.32,33.25,33.28,21300.0
2013-02-12 11:40:00,33.3,33.35,33.28,33.3,21800.0,33.3,33.35,33.28,33.3,21800.0
2013-02-12 11:45:00,33.29,33.32,33.18,33.28,40700.0,33.29,33.32,33.18,33.28,40700.0
2013-02-12 11:50:00,33.28,33.35,33.27,33.33,31700.0,33.28,33.35,33.27,33.33,31700.0
2013-02-12 11:55:00,33.31,33.33,33.27,33.31,13900.0,33.31,33.33,33.27,33.31,13900.0
2013-02-12 12:00:00,33.3,33.4,33.3,33.4,45000.0,33.3,33.4,33.3,33.4,45000.0
2013-02-12 12:05:00,33.38,33.41,33.29,33.31,18600.0,33.38,33.41,33.29,33.31,18600.0
2013-02-12 12:10:00,33.31,33.31,33.27,33.31,12500.0,33.31,33.31,33.27,33.31,12500.0
2013-02-12 12:15:00,33.3,33.4,33.29,33.4,31400.0,33.3,33.4,33.29,33.4,31400.0
2013-02-12 12:20:00,33.4,33.48,33.39,33.43,38500.0,33.4,33.48,33.39,33.43,38500.0
2013-02-12 12:25:00,33.4,33.42,33.37,33.41,41000.0,33.4,33.42,33.37,33.41,41000.0
2013-02-12 12:30:00,33.39,33.43,33.37,33.4,16700.0,33.39,33.43,33.37,33.4,16700.0
2013-02-12 12:35:00,33.42,33.54,33.42,33.44,59600.0,33.42,33.54,33.42,33.44,59600.0
2013-02-12 12:40:00,33.46,33.49,33.42,33.45,18500.0,33.46,33.49,33.42,33.45,18500.0
2013-02-12 12:45:00,33.44,33.49,33.43,33.47,15500.0,33.44,33.49,33.43,33.47,15500.0
2013-02-12 12:50:00,33.47,33.53,33.46,33.53,43100.0,33.47,33.53,33.46,33.53,43100.0
2013-02-12 12:55:00,33.53,33.6,33.5,33.56,74900.0,33.53,33.6,33.5,33.56,74900.0
2013-02-12 13:00:00,33.56,33.58,33.46,33.46,49900.0,33.56,33.58,33.46,33.46,49900.0
2013-02-12 13:05:00,33.46,33.53,33.46,33.47,14400.0,33.46,33.53,33.46,33.47,14400.0
2013-02-12 13:10:00,33.46,33.47,33.41,33.41,39600.0,33.46,33.47,33.41,33.41,39600.0
2013-02-12 13:15:00,33.43,33.44,33.35,33.41,49000.0,33.43,33.44,33.35,33.41,49000.0
2013-02-12 13:20:00,33.42,33.55,33.42,33.54,30400.0,33.42,33.55,33.42,33.54,30400.0
2013-02-12 13:25:00,33.53,33.55,33.5,33.53,33600.0,33.53,33.55,33.5,33.53,33600.0
2013-02-12 13:30:00,33.53,33.55,33.51,33.54,21600.0,33.53,33.55,33.51,33.54,21600.0
2013-02-12 13:35:00,33.53,33.67,33.52,33.66,89800.0,33.53,33.67,33.52,33.66,89800.0
2013-02-12 13:40:00,33.65,33.81,33.64,33.78,101700.0,33.65,33.81,33.64,33.78,101700.0
2013-02-12 13:45:00,33.78,33.8,33.7,33.76,64400.0,33.78,33.8,33.7,33.76,64400.0
2013-02-12 13:50:00,33.76,33.78,33.65,33.73,52200.0,33.76,33.78,33.65,33.73,52200.0
2013-02-12 13:55:00,33.73,33.74,33.61,33.64,45100.0,33.73,33.74,33.61,33.64,45100.0
2013-02-12 14:00:00,33.67,33.74,33.67,33.71,34900.0,33.67,33.74,33.67,33.71,34900.0
2013-02-12 14:05:00,33.71,33.8,33.65,33.79,41800.0,33.71,33.8,33.65,33.79,41800.0
2013-02-12 14:10:00,33.8,33.8,33.72,33.72,29700.0,33.8,33.8,33.72,33.72,29700.0
2013-02-12 14:15:00,33.72,33.72,33.55,33.61,63400.0,33.72,33.72,33.55,33.61,63400.0
2013-02-12 14:20:00,33.61,33.66,33.61,33.63,30600.0,33.61,33.66,33.61,33.63,30600.0
2013-02-12 14:25:00,33.63,33.65,33.55,33.58,35400.0,33.63,33.65,33.55,33.58,35400.0
2013-02-12 14:30:00,33.58,33.65,33.58,33.65,28300.0,33.58,33.65,33.58,33.65,28300.0
2013-02-12 14:35:00,33.64,33.75,33.64,33.75,55300.0,33.64,33.75,33.64,33.75,55300.0
2013-02-12 14:40:00,33.74,33.8,33.71,33.77,68400.0,33.74,33.8,33.71,33.77,68400.0
2013-02-12 14:45:00,33.76,33.88,33.76,33.8,85200.0,33.76,33.88,33.76,33.8,85200.0
2013-02-12 14:50:00,33.79,33.85,33.79,33.84,35800.0,33.79,33.85,33.79,33.84,35800.0
2013-02-12 14:55:00,33.84,33.87,33.68,33.68,73400.0,33.84,33.87,33.68,33.68,73400.0
2013-02-12 15:00:00,33.69,33.74,33.56,33.63,101800.0,33.69,33.74,33.56,33.63,101800.0
2013-02-12 15:05:00,33.63,33.69,33.58,33.69,60400.0,33.63,33.69,33.58,33.69,60400.0
2013-02-12 15:10:00,33.68,33.76,33.68,33.73,72800.0,33.68,33.76,33.68,33.73,72800.0
2013-02-12 15:15:00,33.73,33.74,33.6,33.65,80900.0,33.73,33.74,33.6,33.65,80900.0
2013-02-12 15:20:00,33.64,33.66,33.48,33.52,141700.0,33.64,33.66,33.48,33.52,141700.0
2013-02-12 15:25:00,33.52,33.65,33.52,33.65,68800.0,33.52,33.65,33.52,33.65,68800.0
2013-02-12 15:30:00,33.65,33.72,33.64,33.68,86000.0,33.65,33.72,33.64,33.68,86000.0
2013-02-12 15:35:00,33.69,33.78,33.6,33.67,125300.0,33.69,33.78,33.6,33.67,125300.0
2013-02-12 15:40:00,33.66,33.73,33.65,33.68,95000.0,33.66,33.73,33.65,33.68,95000.0
2013-02-12 15:45:00,33.7,33.71,33.65,33.69,119000.0,33.7,33.71,33.65,33.69,119000.0
2013-02-12 15:50:00,33.65,33.69,33.54,33.68,200800.0,33.65,33.69,33.54,33.68,200800.0
2013-02-12 15:55:00,33.69,33.77,33.65,33.74,346200.0,33.69,33.77,33.65,33.74,346200.0
2013-02-13 09:30:00,34.06,34.07,33.58,33.75,267000.0,34.06,34.07,33.58,33.75,267000.0
2013-02-13 09:35:00,33.76,33.81,33.56,33.59,126300.0,33.76,33.81,33.56,33.59,126300.0
2013-02-13 09:40:00,33.59,33.76,33.48,33.58,96600.0,33.59,33.76,33.48,33.58,96600.0
2013-02-13 09:45:00,33.57,33.62,33.03,33.1,233000.0,33.57,33.62,33.03,33.1,233000.0
2013-02-13 09:50:00,33.09,33.38,32.9,33.05,242500.0,33.09,33.38,32.9,33.05,242500.0
2013-02-13 09:55:00,33.06,33.15,32.99,33.11,83600.0,33.06,33.15,32.99,33.11,83600.0
2013-02-13 10:00:00,33.12,33.38,33.12,33.38,75500.0,33.12,33.38,33.12,33.38,75500.0
2013-02-13 10:05:00,33.39,33.5,33.35,33.37,93800.0,33.39,33.5,33.35,33.37,93800.0
2013-02-13 10:10:00,33.37,33.4,33.2,33.27,96400.0,33.37,33.4,33.2,33.27,96400.0
2013-02-13 10:15:00,33.27,33.34,33.13,33.34,48900.0,33.27,33.34,33.13,33.34,48900.0
2013-02-13 10:20:00,33.32,33.32,33.17,33.19,48900.0,33.32,33.32,33.17,33.19,48900.0
2013-02-13 10:25:00,33.18,33.23,33.03,33.03,52800.0,33.18,33.23,33.03,33.03,52800.0
2013-02-13 10:30:00,33.04,33.1,33.03,33.05,52200.0,33.04,33.1,33.03,33.05,52200.0
2013-02-13 10:35:00,33.04,33.06,32.75,32.76,157400.0,33.04,33.06,32.75,32.76,157400.0
2013-02-13 10:40:00,32.77,32.83,32.73,32.82,91700.0,32.77,32.83,32.73,32.82,91700.0
2013-02-13 10:45:00,32.82,32.89,32.77,32.82,56600.0,32.82,32.89,32.77,32.82,56600.0
2013-02-13 10:50:00,32.82,32.82,32.56,32.65,121900.0,32.82,32.82,32.56,32.65,121900.0
2013-02-13 10:55:00,32.63,32.77,32.53,32.6,61800.0,32.63,32.77,32.53,32.6,61800.0
2013-02-13 11:00:00,32.6,32.68,32.58,32.64,36700.0,32.6,32.68,32.58,32.64,36700.0
2013-02-13 11:05:00,32.63,32.8,32.63,32.79,55600.0,32.63,32.8,32.63,32.79,55600.0
2013-02-13 11:10:00,32.79,32.96,32.79,32.89,60500.0,32.79,32.96,32.79,32.89,60500.0
2013-02-13 11:15:00,32.9,32.9,32.7,32.71,31000.0,32.9,32.9,32.7,32.71,31000.0
2013-02-13 11:20:00,32.7,32.71,32.57,32.64,68200.0,32.7,32.71,32.57,32.64,68200.0
2013-02-13 11:25:00,32.64,32.66,32.57,32.65,45900.0,32.64,32.66,32.57,32.65,45900.0
2013-02-13 11:30:00,32.65,32.71,32.58,32.69,38800.0,32.65,32.71,32.58,32.69,38800.0
2013-02-13 11:35:00,32.7,32.78,32.68,32.71,33300.0,32.7,32.78,32.68,32.71,33300.0
2013-02-13 11:40:00,32.71,32.71,32.44,32.47,119100.0,32.71,32.71,32.44,32.47,119100.0
2013-02-13 11:45:00,32.46,32.49,32.37,32.46,81400.0,32.46,32.49,32.37,32.46,81400.0
2013-02-13 11:50:00,32.45,32.54,32.34,32.39,71300.0,32.45,32.54,32.34,32.39,71300.0
2013-02-13 11:55:00,32.38,32.41,32.34,32.37,38300.0,32.38,32.41,32.34,32.37,38300.0
2013-02-13 12:00:00,32.35,32.37,32.28,32.34,73300.0,32.35,32.37,32.28,32.34,73300.0
2013-02-13 12:05:00,32.35,32.37,32.3,32.36,32100.0,32.35,32.37,32.3,32.36,32100.0
2013-02-13 12:10:00,32.36,32.45,32.3,32.45,36100.0,32.36,32.45,32.3,32.45,36100.0
2013-02-13 12:15:00,32.45,32.63,32.44,32.57,55200.0,32.45,32.63,32.44,32.57,55200.0
2013-02-13 12:20:00,32.57,32.65,32.55,32.56,42100.0,32.57,32.65,32.55,32.56,42100.0
2013-02-13 12:25:00,32.55,32.57,32.45,32.52,34700.0,32.55,32.57,32.45,32.52,34700.0
2013-02-13 12:30:00,32.53,32.76,32.5,32.74,54200.0,32.53,32.76,32.5,32.74,54200.0
2013-02-13 12:35:00,32.74,32.83,32.67,32.81,45400.0,32.74,32.83,32.67,32.81,45400.0
2013-02-13 12:40:00,32.81,32.85,32.62,32.65,51400.0,32.81,32.85,32.62,32.65,51400.0
2013-02-13 12:45:00,32.66,32.76,32.6,32.6,17100.0,32.66,32.76,32.6,32.6,17100.0
2013-02-13 12:50:00,32.58,32.72,32.58,32.68,24900.0,32.58,32.72,32.58,32.68,24900.0
2013-02-13 12:55:00,32.68,32.68,32.64,32.66,12900.0,32.68,32.68,32.64,32.66,12900.0
2013-02-13 13:00:00,32.65,32.72,32.65,32.7,10600.0,32.65,32.72,32.65,32.7,10600.0
2013-02-13 13:05:00,32.69,32.71,32.61,32.68,8900.0,32.69,32.71,32.61,32.68,8900.0
2013-02-13 13:10:00,32.68,32.71,32.62,32.64,9800.0,32.68,32.71,32.62,32.64,9800.0
2013-02-13 13:15:00,32.64,32.7,32.6,32.7,18600.0,32.64,32.7,32.6,32.7,18600.0
2013-02-13 13:20:00,32.7,32.7,32.61,32.63,10300.0,32.7,32.7,32.61,32.63,10300.0
2013-02-13 13:25:00,32.62,32.64,32.56,32.63,22500.0,32.62,32.64,32.56,32.63,22500.0
2013-02-13 13:30:00,32.62,32.69,32.62,32.67,11800.0,32.62,32.69,32.62,32.67,11800.0
2013-02-13 13:35:00,32.66,32.7,32.6,32.6,18000.0,32.66,32.7,32.6,32.6,18000.0
2013-02-13 13:40:00,32.6,32.61,32.55,32.56,15300.0,32.6,32.61,32.55,32.56,15300.0
2013-02-13 13:45:00,32.56,32.58,32.54,32.55,27800.0,32.56,32.58,32.54,32.55,27800.0
2013-02-13 13:50:00,32.55,32.58,32.55,32.56,11900.0,32.55,32.58,32.55,32.56,11900.0
2013-02-13 13:55:00,32.55,32.56,32.43,32.44,31600.0,32.55,32.56,32.43,32.44,31600.0
2013-02-13 14:00:00,32.44,32.56,32.44,32.49,15600.0,32.44,32.56,32.44,32.49,15600.0
2013-02-13 14:05:00,32.48,32.48,32.4,32.42,25800.0,32.48,32.48,32.4,32.42,25800.0
2013-02-13 14:10:00,32.42,32.46,32.41,32.44,32900.0,32.42,32.46,32.41,32.44,32900.0
2013-02-13 14:15:00,32.43,32.48,32.4,32.41,20500.0,32.43,32.48,32.4,32.41,20500.0
2013-02-13 14:20:00,32.4,32.4,32.31,32.33,52600.0,32.4,32.4,32.31,32.33,52600.0
2013-02-13 14:25:00,32.33,32.38,32.3,32.35,29200.0,32.33,32.38,32.3,32.35,29200.0
2013-02-13 14:30:00,32.34,32.34,32.2,32.22,46400.0,32.34,32.34,32.2,32.22,46400.0
2013-02-13 14:35:00,32.21,32.28,32.21,32.26,25100.0,32.21,32.28,32.21,32.26,25100.0
2013-02-13 14:40:00,32.26,32.37,32.25,32.33,44200.0,32.26,32.37,32.25,32.33,44200.0
2013-02-13 14:45:00,32.33,32.44,32.33,32.44,44900.0,32.33,32.44,32.33,32.44,44900.0
2013-02-13 14:50:00,32.42,32.48,32.39,32.41,27800.0,32.42,32.48,32.39,32.41,27800.0
2013-02-13 14:55:00,32.41,32.45,32.34,32.42,35800.0,32.41,32.45,32.34,32.42,35800.0
2013-02-13 15:00:00,32.42,32.44,32.33,32.34,25200.0,32.42,32.44,32.33,32.34,25200.0
2013-02-13 15:05:00,32.33,32.39,32.32,32.36,22300.0,32.33,32.39,32.32,32.36,22300.0
2013-02-13 15:10:00,32.35,32.35,32.31,32.35,24400.0,32.35,32.35,32.31,32.35,24400.0
2013-02-13 15:15:00,32.34,32.5,32.34,32.4,53000.0,32.34,32.5,32.34,32.4,53000.0
2013-02-13 15:20:00,32.4,32.53,32.4,32.47,44400.0,32.4,32.53,32.4,32.47,44400.0
2013-02-13 15:25:00,32.46,32.48,32.4,32.45,18800.0,32.46,32.48,32.4,32.45,18800.0
2013-02-13 15:30:00,32.44,32.5,32.41,32.47,46200.0,32.44,32.5,32.41,32.47,46200.0
2013-02-13 15:35:00,32.46,32.52,32.38,32.39,65500.0,32.46,32.52,32.38,32.39,65500.0
2013-02-13 15:40:00,32.4,32.45,32.37,32.38,41300.0,32.4,32.45,32.37,32.38,41300.0
2013-02-13 15:45:00,32.38,32.44,32.37,32.39,45000.0,32.38,32.44,32.37,32.39,45000.0
2013-02-13 15:50:00,32.4,32.45,32.4,32.41,82600.0,32.4,32.45,32.4,32.41,82600.0
2013-02-13 15:55:00,32.41,32.45,32.39,32.44,142100.0,32.41,32.45,32.39,32.44,142100.0
2013-02-14 09:30:00,32.23,32.38,32.23,32.31,58200.0,32.23,32.38,32.23,32.31,58200.0
2013-02-14 09:35:00,32.29,32.47,32.16,32.41,67400.0,32.29,32.47,32.16,32.41,67400.0
2013-02-14 09:40:00,32.41,32.8,32.41,32.8,107600.0,32.41,32.8,32.41,32.8,107600.0
2013-02-14 09:45:00,32.8,32.89,32.73,32.83,78200.0,32.8,32.89,32.73,32.83,78200.0
2013-02-14 09:50:00,32.84,33.0,32.75,32.94,132200.0,32.84,33.0,32.75,32.94,132200.0
2013-02-14 09:55:00,32.93,33.24,32.93,33.07,140400.0,32.93,33.24,32.93,33.07,140400.0
2013-02-14 10:00:00,33.07,33.42,33.07,33.36,150200.0,33.07,33.42,33.07,33.36,150200.0
2013-02-14 10:05:00,33.36,33.39,33.22,33.22,83700.0,33.36,33.39,33.22,33.22,83700.0
2013-02-14 10:10:00,33.22,33.31,33.17,33.26,47900.0,33.22,33.31,33.17,33.26,47900.0
2013-02-14 10:15:00,33.24,33.28,33.16,33.23,45400.0,33.24,33.28,33.16,33.23,45400.0
2013-02-14 10:20:00,33.24,33.32,33.22,33.3,36500.0,33.24,33.32,33.22,33.3,36500.0
2013-02-14 10:25:00,33.33,33.45,33.29,33.45,79700.0,33.33,33.45,33.29,33.45,79700.0
2013-02-14 10:30:00,33.45,33.63,33.44,33.54,138500.0,33.45,33.63,33.44,33.54,138500.0
2013-02-14 10:35:00,33.54,33.57,33.44,33.57,27000.0,33.54,33.57,33.44,33.57,27000.0
2013-02-14 10:40:00,33.57,33.72,33.56,33.71,101900.0,33.57,33.72,33.56,33.71,101900.0
2013-02-14 10:45:00,33.69,33.82,33.68,33.8,127700.0,33.69,33.82,33.68,33.8,127700.0
2013-02-14 10:50:00,33.78,33.82,33.63,33.63,97400.0,33.78,33.82,33.63,33.63,97400.0
2013-02-14 10:55:00,33.65,33.65,33.45,33.58,77100.0,33.65,33.65,33.45,33.58,77100.0
2013-02-14 11:00:00,33.57,33.83,33.57,33.81,71900.0,33.57,33.83,33.57,33.81,71900.0
2013-02-14 11:05:00,33.8,33.82,33.65,33.74,66700.0,33.8,33.82,33.65,33.74,66700.0
2013-02-14 11:10:00,33.72,33.76,33.66,33.72,38600.0,33.72,33.76,33.66,33.72,38600.0
2013-02-14 11:15:00,33.72,33.81,33.68,33.8,88100.0,33.72,33.81,33.68,33.8,88100.0
2013-02-14 11:20:00,33.8,33.88,33.78,33.81,76800.0,33.8,33.88,33.78,33.81,76800.0
2013-02-14 11:25:00,33.82,33.92,33.8,33.84,87100.0,33.82,33.92,33.8,33.84,87100.0
2013-02-14 11:30:00,33.85,33.9,33.83,33.83,82300.0,33.85,33.9,33.83,33.83,82300.0
2013-02-14 11:35:00,33.84,33.92,33.84,33.87,56700.0,33.84,33.92,33.84,33.87,56700.0
2013-02-14 11:40:00,33.85,33.9,33.71,33.76,78000.0,33.85,33.9,33.71,33.76,78000.0
2013-02-14 11:45:00,33.78,33.83,33.71,33.82,32500.0,33.78,33.83,33.71,33.82,32500.0
2013-02-14 11:50:00,33.82,33.89,33.81,33.88,20200.0,33.82,33.89,33.81,33.88,20200.0
2013-02-14 11:55:00,33.87,33.88,33.76,33.76,18100.0,33.87,33.88,33.76,33.76,18100.0
2013-02-14 12:00:00,33.77,33.82,33.62,33.63,75500.0,33.77,33.82,33.62,33.63,75500.0
2013-02-14 12:05:00,33.63,33.73,33.56,33.72,96800.0,33.63,33.73,33.56,33.72,96800.0
2013-02-14 12:10:00,33.74,33.74,33.63,33.71,20600.0,33.74,33.74,33.63,33.71,20600.0
2013-02-14 12:15:00,33.73,33.81,33.71,33.81,49800.0,33.73,33.81,33.71,33.81,49800.0
2013-02-14 12:20:00,33.81,33.84,33.77,33.78,19400.0,33.81,33.84,33.77,33.78,19400.0
2013-02-14 12:25:00,33.77,33.84,33.75,33.83,12300.0,33.77,33.84,33.75,33.83,12300.0
2013-02-14 12:30:00,33.82,33.83,33.68,33.71,19800.0,33.82,33.83,33.68,33.71,19800.0
2013-02-14 12:35:00,33.7,33.75,33.64,33.65,56800.0,33.7,33.75,33.64,33.65,56800.0
2013-02-14 12:40:00,33.66,33.78,33.63,33.78,20400.0,33.66,33.78,33.63,33.78,20400.0
2013-02-14 12:45:00,33.77,33.8,33.7,33.72,18100.0,33.77,33.8,33.7,33.72,18100.0
2013-02-14 12:50:00,33.71,33.77,33.68,33.75,51200.0,33.71,33.77,33.68,33.75,51200.0
2013-02-14 12:55:00,33.75,33.82,33.75,33.81,75800.0,33.75,33.82,33.75,33.81,75800.0
2013-02-14 13:00:00,33.8,34.08,33.8,34.08,167700.0,33.8,34.08,33.8,34.08,167700.0
2013-02-14 13:05:00,34.08,34.24,34.04,34.21,176900.0,34.08,34.24,34.04,34.21,176900.0
2013-02-14 13:10:00,34.21,34.29,34.13,34.16,89400.0,34.21,34.29,34.13,34.16,89400.0
2013-02-14 13:15:00,34.17,34.23,34.16,34.22,43100.0,34.17,34.23,34.16,34.22,43100.0
2013-02-14 13:20:00,34.2,34.4,34.2,34.39,147400.0,34.2,34.4,34.2,34.39,147400.0
2013-02-14 13:25:00,34.39,34.39,34.16,34.27,136100.0,34.39,34.39,34.16,34.27,136100.0
2013-02-14 13:30:00,34.28,34.37,34.16,34.24,85700.0,34.28,34.37,34.16,34.24,85700.0
2013-02-14 13:35:00,34.21,34.29,34.21,34.29,61700.0,34.21,34.29,34.21,34.29,61700.0
2013-02-14 13:40:00,34.28,34.34,34.24,34.33,70300.0,34.28,34.34,34.24,34.33,70300.0
2013-02-14 13:45:00,34.34,34.64,34.32,34.63,189300.0,34.34,34.64,34.32,34.63,189300.0
2013-02-14 13:50:00,34.63,34.67,34.54,34.59,122900.0,34.63,34.67,34.54,34.59,122900.0
2013-02-14 13:55:00,34.6,34.72,34.59,34.7,95800.0,34.6,34.72,34.59,34.7,95800.0
2013-02-14 14:00:00,34.72,34.9,34.68,34.8,166100.0,34.72,34.9,34.68,34.8,166100.0
2013-02-14 14:05:00,34.8,34.97,34.78,34.97,135400.0,34.8,34.97,34.78,34.97,135400.0
2013-02-14 14:10:00,34.97,35.21,34.84,35.11,304000.0,34.97,35.21,34.84,35.11,304000.0
2013-02-14 14:15:00,35.11,35.12,34.96,35.03,90200.0,35.11,35.12,34.96,35.03,90200.0
2013-02-14 14:20:00,35.01,35.07,34.95,35.03,95600.0,35.01,35.07,34.95,35.03,95600.0
2013-02-14 14:25:00,35.04,35.04,34.83,34.87,120500.0,35.04,35.04,34.83,34.87,120500.0
2013-02-14 14:30:00,34.87,34.89,34.83,34.85,35200.0,34.87,34.89,34.83,34.85,35200.0
2013-02-14 14:35:00,34.85,34.97,34.84,34.88,74700.0,34.85,34.97,34.84,34.88,74700.0
2013-02-14 14:40:00,34.89,35.0,34.87,35.0,61700.0,34.89,35.0,34.87,35.0,61700.0
2013-02-14 14:45:00,35.0,35.14,34.97,35.14,59200.0,35.0,35.14,34.97,35.14,59200.0
2013-02-14 14:50:00,35.14,35.14,34.94,34.96,93500.0,35.14,35.14,34.94,34.96,93500.0
2013-02-14 14:55:00,34.98,35.02,34.93,35.01,121700.0,34.98,35.02,34.93,35.01,121700.0
2013-02-14 15:00:00,35.0,35.09,34.94,34.95,124300.0,35.0,35.09,34.94,34.95,124300.0
2013-02-14 15:05:00,34.93,35.15,34.93,35.11,93500.0,34.93,35.15,34.93,35.11,93500.0
2013-02-14 15:10:00,35.11,35.44,35.11,35.43,259000.0,35.11,35.44,35.11,35.43,259000.0
2013-02-14 15:15:00,35.43,35.44,35.23,35.28,138000.0,35.43,35.44,35.23,35.28,138000.0
2013-02-14 15:20:00,35.27,35.32,35.17,35.22,145300.0,35.27,35.32,35.17,35.22,145300.0
2013-02-14 15:25:00,35.22,35.24,35.1,35.14,147000.0,35.22,35.24,35.1,35.14,147000.0
2013-02-14 15:30:00,35.13,35.15,34.88,34.91,233700.0,35.13,35.15,34.88,34.91,233700.0
2013-02-14 15:35:00,34.91,34.96,34.73,34.87,248200.0,34.91,34.96,34.73,34.87,248200.0
2013-02-14 15:40:00,34.86,34.93,34.77,34.78,118400.0,34.86,34.93,34.77,34.78,118400.0
2013-02-14 15:45:00,34.79,34.92,34.74,34.86,161000.0,34.79,34.92,34.74,34.86,161000.0
2013-02-14 15:50:00,34.85,34.91,34.82,34.87,165500.0,34.85,34.91,34.82,34.87,165500.0
2013-02-14 15:55:00,34.86,34.95,34.85,34.94,370100.0,34.86,34.95,34.85,34.94,370100.0
2013-02-15 09:30:00,34.87,35.14,34.57,34.92,358100.0,34.87,35.14,34.57,34.92,358100.0
2013-02-15 09:35:00,34.97,34.99,34.43,34.65,172900.0,34.97,34.99,34.43,34.65,172900.0
2013-02-15 09:40:00,34.64,34.64,33.75,34.07,351100.0,34.64,34.64,33.75,34.07,351100.0
2013-02-15 09:45:00,34.07,34.32,33.88,33.93,146400.0,34.07,34.32,33.88,33.93,146400.0
2013-02-15 09:50:00,33.94,34.41,33.9,34.31,146500.0,33.94,34.41,33.9,34.31,146500.0
2013-02-15 09:55:00,34.31,34.46,34.26,34.45,57000.0,34.31,34.46,34.26,34.45,57000.0
2013-02-15 10:00:00,34.46,34.75,34.38,34.63,126600.0,34.46,34.75,34.38,34.63,126600.0
2013-02-15 10:05:00,34.62,34.8,34.49,34.61,85400.0,34.62,34.8,34.49,34.61,85400.0
2013-02-15 10:10:00,34.62,34.67,34.37,34.41,62700.0,34.62,34.67,34.37,34.41,62700.0
2013-02-15 10:15:00,34.43,34.63,34.39,34.59,40500.0,34.43,34.63,34.39,34.59,40500.0
2013-02-15 10:20:00,34.57,34.58,34.32,34.55,37800.0,34.57,34.58,34.32,34.55,37800.0
2013-02-15 10:25:00,34.55,34.63,34.41,34.41,101600.0,34.55,34.63,34.41,34.41,101600.0
2013-02-15 10:30:00,34.42,34.46,34.31,34.46,37200.0,34.42,34.46,34.31,34.46,37200.0
2013-02-15 10:35:00,34.44,34.44,34.22,34.4,50600.0,34.44,34.44,34.22,34.4,50600.0
2013-02-15 10:40:00,34.39,34.52,34.33,34.47,80900.0,34.39,34.52,34.33,34.47,80900.0
2013-02-15 10:45:00,34.46,34.46,34.28,34.4,28300.0,34.46,34.46,34.28,34.4,28300.0
2013-02-15 10:50:00,34.42,34.49,34.41,34.41,19800.0,34.42,34.49,34.41,34.41,19800.0
2013-02-15 10:55:00,34.42,34.68,34.42,34.68,85700.0,34.42,34.68,34.42,34.68,85700.0
2013-02-15 11:00:00,34.66,35.02,34.65,35.0,163900.0,34.66,35.02,34.65,35.0,163900.0
2013-02-15 11:05:00,35.0,35.04,34.8,34.9,90000.0,35.0,35.04,34.8,34.9,90000.0
2013-02-15 11:10:00,34.9,35.0,34.9,34.96,88900.0,34.9,35.0,34.9,34.96,88900.0
2013-02-15 11:15:00,34.97,35.35,34.95,35.35,210300.0,34.97,35.35,34.95,35.35,210300.0
2013-02-15 11:20:00,35.35,35.4,35.17,35.4,127800.0,35.35,35.4,35.17,35.4,127800.0
2013-02-15 11:25:00,35.4,35.42,35.22,35.3,96700.0,35.4,35.42,35.22,35.3,96700.0
2013-02-15 11:30:00,35.25,35.25,34.91,34.96,117700.0,35.25,35.25,34.91,34.96,117700.0
2013-02-15 11:35:00,35.0,35.0,34.84,34.85,79100.0,35.0,35.0,34.84,34.85,79100.0
2013-02-15 11:40:00,34.84,34.97,34.78,34.95,47900.0,34.84,34.97,34.78,34.95,47900.0
2013-02-15 11:45:00,34.96,35.12,34.96,35.08,86700.0,34.96,35.12,34.96,35.08,86700.0
2013-02-15 11:50:00,35.07,35.07,34.83,34.92,46600.0,35.07,35.07,34.83,34.92,46600.0
2013-02-15 11:55:00,34.92,35.01,34.86,34.95,71200.0,34.92,35.01,34.86,34.95,71200.0
2013-02-15 12:00:00,34.95,34.95,34.77,34.77,72900.0,34.95,34.95,34.77,34.77,72900.0
2013-02-15 12:05:00,34.78,34.8,34.6,34.63,94000.0,34.78,34.8,34.6,34.63,94000.0
2013-02-15 12:10:00,34.63,34.66,34.45,34.53,81600.0,34.63,34.66,34.45,34.53,81600.0
2013-02-15 12:15:00,34.54,34.55,34.4,34.54,69500.0,34.54,34.55,34.4,34.54,69500.0
2013-02-15 12:20:00,34.53,34.58,34.5,34.57,39400.0,34.53,34.58,34.5,34.57,39400.0
2013-02-15 12:25:00,34.57,34.73,34.44,34.68,78200.0,34.57,34.73,34.44,34.68,78200.0
2013-02-15 12:30:00,34.69,34.71,34.59,34.69,31900.0,34.69,34.71,34.59,34.69,31900.0
2013-02-15 12:35:00,34.66,34.69,34.58,34.63,47400.0,34.66,34.69,34.58,34.63,47400.0
2013-02-15 12:40:00,34.63,34.72,34.62,34.71,57300.0,34.63,34.72,34.62,34.71,57300.0
2013-02-15 12:45:00,34.7,34.73,34.61,34.7,40200.0,34.7,34.73,34.61,34.7,40200.0
2013-02-15 12:50:00,34.71,34.71,34.59,34.67,46700.0,34.71,34.71,34.59,34.67,46700.0
2013-02-15 12:55:00,34.68,34.72,34.62,34.63,42500.0,34.68,34.72,34.62,34.63,42500.0
2013-02-15 13:00:00,34.63,34.7,34.62,34.63,67800.0,34.63,34.7,34.62,34.63,67800.0
2013-02-15 13:05:00,34.63,34.68,34.63,34.63,17000.0,34.63,34.68,34.63,34.63,17000.0
2013-02-15 13:10:00,34.64,34.67,34.56,34.63,10000.0,34.64,34.67,34.56,34.63,10000.0
2013-02-15 13:15:00,34.6,34.62,34.56,34.61,16100.0,34.6,34.62,34.56,34.61,16100.0
2013-02-15 13:20:00,34.6,34.72,34.6,34.64,41300.0,34.6,34.72,34.6,34.64,41300.0
2013-02-15 13:25:00,34.65,34.68,34.63,34.63,11700.0,34.65,34.68,34.63,34.63,11700.0
2013-02-15 13:30:00,34.62,34.66,34.59,34.62,65400.0,34.62,34.66,34.59,34.62,65400.0
2013-02-15 13:35:00,34.64,34.64,34.58,34.6,15800.0,34.64,34.64,34.58,34.6,15800.0
2013-02-15 13:40:00,34.6,34.6,34.53,34.57,22400.0,34.6,34.6,34.53,34.57,22400.0
2013-02-15 13:45:00,34.58,34.6,34.53,34.54,28500.0,34.58,34.6,34.53,34.54,28500.0
2013-02-15 13:50:00,34.54,34.55,34.51,34.52,20000.0,34.54,34.55,34.51,34.52,20000.0
2013-02-15 13:55:00,34.52,34.61,34.51,34.6,32200.0,34.52,34.61,34.51,34.6,32200.0
2013-02-15 14:00:00,34.61,34.66,34.55,34.56,28900.0,34.61,34.66,34.55,34.56,28900.0
2013-02-15 14:05:00,34.55,34.59,34.43,34.57,43900.0,34.55,34.59,34.43,34.57,43900.0
2013-02-15 14:10:00,34.57,34.62,34.52,34.6,58900.0,34.57,34.62,34.52,34.6,58900.0
2013-02-15 14:15:00,34.6,34.62,34.29,34.29,97400.0,34.6,34.62,34.29,34.29,97400.0
2013-02-15 14:20:00,34.29,34.36,34.21,34.34,64700.0,34.29,34.36,34.21,34.34,64700.0
2013-02-15 14:25:00,34.34,34.36,34.08,34.17,103100.0,34.34,34.36,34.08,34.17,103100.0
2013-02-15 14:30:00,34.15,34.25,34.12,34.24,22700.0,34.15,34.25,34.12,34.24,22700.0
2013-02-15 14:35:00,34.23,34.31,34.2,34.3,37000.0,34.23,34.31,34.2,34.3,37000.0
2013-02-15 14:40:00,34.29,34.34,34.24,34.3,77100.0,34.29,34.34,34.24,34.3,77100.0
2013-02-15 14:45:00,34.29,34.32,34.16,34.18,101400.0,34.29,34.32,34.16,34.18,101400.0
2013-02-15 14:50:00,34.17,34.24,34.08,34.18,91500.0,34.17,34.24,34.08,34.18,91500.0
2013-02-15 14:55:00,34.17,34.17,34.04,34.09,38700.0,34.17,34.17,34.04,34.09,38700.0
2013-02-15 15:00:00,34.07,34.16,34.07,34.13,16600.0,34.07,34.16,34.07,34.13,16600.0
2013-02-15 15:05:00,34.13,34.16,34.07,34.08,32800.0,34.13,34.16,34.07,34.08,32800.0
2013-02-15 15:10:00,34.08,34.08,33.86,33.87,179600.0,34.08,34.08,33.86,33.87,179600.0
2013-02-15 15:15:00,33.86,34.0,33.8,33.98,124800.0,33.86,34.0,33.8,33.98,124800.0
2013-02-15 15:20:00,33.98,34.17,33.96,34.15,59400.0,33.98,34.17,33.96,34.15,59400.0
2013-02-15 15:25:00,34.14,34.18,34.1,34.15,33100.0,34.14,34.18,34.1,34.15,33100.0
2013-02-15 15:30:00,34.15,34.19,34.1,34.13,38000.0,34.15,34.19,34.1,34.13,38000.0
2013-02-15 15:35:00,34.13,34.17,34.09,34.09,47700.0,34.13,34.17,34.09,34.09,47700.0
2013-02-15 15:40:00,34.09,34.15,34.07,34.13,65000.0,34.09,34.15,34.07,34.13,65000.0
2013-02-15 15:45:00,34.13,34.14,34.03,34.04,106300.0,34.13,34.14,34.03,34.04,106300.0
2013-02-15 15:50:00,34.05,34.1,34.03,34.07,102000.0,34.05,34.1,34.03,34.07,102000.0
2013-02-15 15:55:00,34.07,34.12,34.06,34.09,164500.0,34.07,34.12,34.06,34.09,164500.0
2013-02-19 09:30:00,34.11,35.8,34.11,35.6,478700.0,34.11,35.8,34.11,35.6,478700.0
2013-02-19 09:35:00,35.57,35.99,35.38,35.98,362800.0,35.57,35.99,35.38,35.98,362800.0
2013-02-19 09:40:00,35.99,36.34,35.69,36.34,289300.0,35.99,36.34,35.69,36.34,289300.0
2013-02-19 09:45:00,36.32,36.88,36.26,36.43,541800.0,36.32,36.88,36.26,36.43,541800.0
2013-02-19 09:50:00,36.41,36.67,36.23,36.37,289200.0,36.41,36.67,36.23,36.37,289200.0
2013-02-19 09:55:00,36.38,36.46,36.12,36.15,161700.0,36.38,36.46,36.12,36.15,161700.0
2013-02-19 10:00:00,36.16,36.46,35.92,36.41,182900.0,36.16,36.46,35.92,36.41,182900.0
2013-02-19 10:05:00,36.42,36.75,36.41,36.45,276500.0,36.42,36.75,36.41,36.45,276500.0
2013-02-19 10:10:00,36.45,36.59,36.35,36.44,126300.0,36.45,36.59,36.35,36.44,126300.0
2013-02-19 10:15:00,36.44,36.55,36.37,36.47,83800.0,36.44,36.55,36.37,36.47,83800.0
2013-02-19 10:20:00,36.48,36.63,36.43,36.5,93800.0,36.48,36.63,36.43,36.5,93800.0
2013-02-19 10:25:00,36.52,36.69,36.46,36.65,147800.0,36.52,36.69,36.46,36.65,147800.0
2013-02-19 10:30:00,36.67,36.77,36.58,36.64,115700.0,36.67,36.77,36.58,36.64,115700.0
2013-02-19 10:35:00,36.64,36.64,36.47,36.58,83400.0,36.64,36.64,36.47,36.58,83400.0
2013-02-19 10:40:00,36.59,36.73,36.55,36.64,89800.0,36.59,36.73,36.55,36.64,89800.0
2013-02-19 10:45:00,36.65,36.9,36.59,36.83,189900.0,36.65,36.9,36.59,36.83,189900.0
2013-02-19 10:50:00,36.83,36.87,36.63,36.71,148100.0,36.83,36.87,36.63,36.71,148100.0
2013-02-19 10:55:00,36.72,36.82,36.65,36.77,54100.0,36.72,36.82,36.65,36.77,54100.0
2013-02-19 11:00:00,36.78,36.8,36.61,36.64,65300.0,36.78,36.8,36.61,36.64,65300.0
2013-02-19 11:05:00,36.63,36.66,36.52,36.65,98800.0,36.63,36.66,36.52,36.65,98800.0
2013-02-19 11:10:00,36.64,36.7,36.6,36.61,46500.0,36.64,36.7,36.6,36.61,46500.0
2013-02-19 11:15:00,36.61,36.63,36.52,36.53,60300.0,36.61,36.63,36.52,36.53,60300.0
2013-02-19 11:20:00,36.53,36.68,36.53,36.66,47500.0,36.53,36.68,36.53,36.66,47500.0
2013-02-19 11:25:00,36.67,36.69,36.59,36.64,61100.0,36.67,36.69,36.59,36.64,61100.0
2013-02-19 11:30:00,36.62,36.77,36.61,36.75,57400.0,36.62,36.77,36.61,36.75,57400.0
2013-02-19 11:35:00,36.71,36.73,36.59,36.73,52800.0,36.71,36.73,36.59,36.73,52800.0
2013-02-19 11:40:00,36.73,36.77,36.69,36.76,45500.0,36.73,36.77,36.69,36.76,45500.0
2013-02-19 11:45:00,36.75,36.87,36.75,36.79,70500.0,36.75,36.87,36.75,36.79,70500.0
2013-02-19 11:50:00,36.77,36.98,36.76,36.98,93800.0,36.77,36.98,36.76,36.98,93800.0
2013-02-19 11:55:00,36.96,36.97,36.76,36.84,75600.0,36.96,36.97,36.76,36.84,75600.0
2013-02-19 12:00:00,36.84,36.84,36.55,36.61,65800.0,36.84,36.84,36.55,36.61,65800.0
2013-02-19 12:05:00,36.6,36.72,36.57,36.59,49900.0,36.6,36.72,36.57,36.59,49900.0
2013-02-19 12:10:00,36.59,36.75,36.59,36.66,38000.0,36.59,36.75,36.59,36.66,38000.0
2013-02-19 12:15:00,36.66,36.75,36.62,36.68,113800.0,36.66,36.75,36.62,36.68,113800.0
2013-02-19 12:20:00,36.69,36.85,36.6,36.82,89000.0,36.69,36.85,36.6,36.82,89000.0
2013-02-19 12:25:00,36.81,36.89,36.77,36.86,45600.0,36.81,36.89,36.77,36.86,45600.0
2013-02-19 12:30:00,36.86,36.89,36.83,36.87,32900.0,36.86,36.89,36.83,36.87,32900.0
2013-02-19 12:35:00,36.87,36.9,36.78,36.83,36400.0,36.87,36.9,36.78,36.83,36400.0
2013-02-19 12:40:00,36.85,36.87,36.69,36.7,59600.0,36.85,36.87,36.69,36.7,59600.0
2013-02-19 12:45:00,36.71,36.78,36.56,36.58,79900.0,36.71,36.78,36.56,36.58,79900.0
2013-02-19 12:50:00,36.59,36.63,36.47,36.51,57000.0,36.59,36.63,36.47,36.51,57000.0
2013-02-19 12:55:00,36.53,36.68,36.51,36.66,109000.0,36.53,36.68,36.51,36.66,109000.0
2013-02-19 13:00:00,36.66,36.78,36.6,36.63,103800.0,36.66,36.78,36.6,36.63,103800.0
2013-02-19 13:05:00,36.63,36.67,36.54,36.61,84300.0,36.63,36.67,36.54,36.61,84300.0
2013-02-19 13:10:00,36.64,36.7,36.54,36.64,31000.0,36.64,36.7,36.54,36.64,31000.0
2013-02-19 13:15:00,36.63,36.67,36.6,36.66,64500.0,36.63,36.67,36.6,36.66,64500.0
2013-02-19 13:20:00,36.65,36.7,36.59,36.64,57800.0,36.65,36.7,36.59,36.64,57800.0
2013-02-19 13:25:00,36.64,36.65,36.35,36.38,111400.0,36.64,36.65,36.35,36.38,111400.0
2013-02-19 13:30:00,36.39,36.4,36.22,36.28,109200.0,36.39,36.4,36.22,36.28,109200.0
2013-02-19 13:35:00,36.29,36.35,36.05,36.12,105400.0,36.29,36.35,36.05,36.12,105400.0
2013-02-19 13:40:00,36.12,36.12,35.82,35.93,190600.0,36.12,36.12,35.82,35.93,190600.0
2013-02-19 13:45:00,35.92,35.97,35.78,35.87,117300.0,35.92,35.97,35.78,35.87,117300.0
2013-02-19 13:50:00,35.88,35.92,35.48,35.58,247300.0,35.88,35.92,35.48,35.58,247300.0
2013-02-19 13:55:00,35.58,35.73,35.38,35.39,228500.0,35.58,35.73,35.38,35.39,228500.0
2013-02-19 14:00:00,35.39,35.61,35.17,35.54,217700.0,35.39,35.61,35.17,35.54,217700.0
2013-02-19 14:05:00,35.54,35.68,35.49,35.57,152300.0,35.54,35.68,35.49,35.57,152300.0
2013-02-19 14:10:00,35.58,35.63,35.38,35.54,132800.0,35.58,35.63,35.38,35.54,132800.0
2013-02-19 14:15:00,35.52,35.88,35.46,35.77,180700.0,35.52,35.88,35.46,35.77,180700.0
2013-02-19 14:20:00,35.76,35.91,35.62,35.83,120200.0,35.76,35.91,35.62,35.83,120200.0
2013-02-19 14:25:00,35.87,35.92,35.64,35.72,129300.0,35.87,35.92,35.64,35.72,129300.0
2013-02-19 14:30:00,35.7,35.78,35.5,35.58,149900.0,35.7,35.78,35.5,35.58,149900.0
2013-02-19 14:35:00,35.58,35.7,35.45,35.51,73100.0,35.58,35.7,35.45,35.51,73100.0
2013-02-19 14:40:00,35.53,35.55,35.39,35.51,64300.0,35.53,35.55,35.39,35.51,64300.0
2013-02-19 14:45:00,35.53,35.59,35.46,35.48,57300.0,35.53,35.59,35.46,35.48,57300.0
2013-02-19 14:50:00,35.48,35.58,35.47,35.57,72600.0,35.48,35.58,35.47,35.57,72600.0
2013-02-19 14:55:00,35.57,35.8,35.56,35.79,66300.0,35.57,35.8,35.56,35.79,66300.0
2013-02-19 15:00:00,35.8,35.95,35.7,35.92,95400.0,35.8,35.95,35.7,35.92,95400.0
2013-02-19 15:05:00,35.94,35.99,35.88,35.92,102600.0,35.94,35.99,35.88,35.92,102600.0
2013-02-19 15:10:00,35.94,36.09,35.89,35.95,149200.0,35.94,36.09,35.89,35.95,149200.0
2013-02-19 15:15:00,35.95,36.09,35.89,36.01,67700.0,35.95,36.09,35.89,36.01,67700.0
2013-02-19 15:20:00,36.02,36.1,36.02,36.08,113900.0,36.02,36.1,36.02,36.08,113900.0
2013-02-19 15:25:00,36.08,36.15,36.05,36.09,114400.0,36.08,36.15,36.05,36.09,114400.0
2013-02-19 15:30:00,36.09,36.12,35.99,36.07,160000.0,36.09,36.12,35.99,36.07,160000.0
2013-02-19 15:35:00,36.06,36.2,36.06,36.19,102200.0,36.06,36.2,36.06,36.19,102200.0
2013-02-19 15:40:00,36.19,36.22,36.06,36.06,77800.0,36.19,36.22,36.06,36.06,77800.0
2013-02-19 15:45:00,36.06,36.22,36.06,36.16,95800.0,36.06,36.22,36.06,36.16,95800.0
2013-02-19 15:50:00,36.16,36.17,36.09,36.14,119700.0,36.16,36.17,36.09,36.14,119700.0
2013-02-19 15:55:00,36.13,36.17,36.13,36.15,177100.0,36.13,36.17,36.13,36.15,177100.0
2013-02-20 09:30:00,36.31,36.57,36.0,36.15,306300.0,36.31,36.57,36.0,36.15,306300.0
2013-02-20 09:35:00,36.17,36.17,35.54,35.89,186700.0,36.17,36.17,35.54,35.89,186700.0
2013-02-20 09:40:00,35.94,36.07,35.68,35.89,106500.0,35.94,36.07,35.68,35.89,106500.0
2013-02-20 09:45:00,35.93,36.07,35.82,36.03,156100.0,35.93,36.07,35.82,36.03,156100.0
2013-02-20 09:50:00,36.04,36.14,35.74,35.75,109600.0,36.04,36.14,35.74,35.75,109600.0
2013-02-20 09:55:00,35.76,35.9,35.67,35.75,74500.0,35.76,35.9,35.67,35.75,74500.0
2013-02-20 10:00:00,35.75,35.87,35.61,35.67,119100.0,35.75,35.87,35.61,35.67,119100.0
2013-02-20 10:05:00,35.67,35.84,35.56,35.67,94100.0,35.67,35.84,35.56,35.67,94100.0
2013-02-20 10:10:00,35.65,35.91,35.58,35.88,150700.0,35.65,35.91,35.58,35.88,150700.0
2013-02-20 10:15:00,35.91,36.82,35.84,36.49,362000.0,35.91,36.82,35.84,36.49,362000.0
2013-02-20 10:20:00,36.53,36.74,36.49,36.51,272900.0,36.53,36.74,36.49,36.51,272900.0
2013-02-20 10:25:00,36.49,36.52,36.3,36.38,112200.0,36.49,36.52,36.3,36.38,112200.0
2013-02-20 10:30:00,36.37,36.39,35.98,36.09,134700.0,36.37,36.39,35.98,36.09,134700.0
2013-02-20 10:35:00,36.1,36.12,35.93,35.95,60000.0,36.1,36.12,35.93,35.95,60000.0
2013-02-20 10:40:00,35.94,35.95,35.85,35.89,65500.0,35.94,35.95,35.85,35.89,65500.0
2013-02-20 10:45:00,35.88,36.17,35.88,36.08,116800.0,35.88,36.17,35.88,36.08,116800.0
2013-02-20 10:50:00,36.08,36.28,36.0,36.26,53800.0,36.08,36.28,36.0,36.26,53800.0
2013-02-20 10:55:00,36.27,36.28,36.08,36.15,120100.0,36.27,36.28,36.08,36.15,120100.0
2013-02-20 11:00:00,36.15,36.2,35.94,36.05,113400.0,36.15,36.2,35.94,36.05,113400.0
2013-02-20 11:05:00,36.05,36.07,35.92,35.97,67300.0,36.05,36.07,35.92,35.97,67300.0
2013-02-20 11:10:00,35.98,36.0,35.77,35.8,69900.0,35.98,36.0,35.77,35.8,69900.0
2013-02-20 11:15:00,35.81,36.1,35.75,36.06,108000.0,35.81,36.1,35.75,36.06,108000.0
2013-02-20 11:20:00,36.05,36.33,36.04,36.24,153700.0,36.05,36.33,36.04,36.24,153700.0
2013-02-20 11:25:00,36.24,36.31,35.9,35.96,97800.0,36.24,36.31,35.9,35.96,97800.0
2013-02-20 11:30:00,35.98,36.1,35.88,36.02,69700.0,35.98,36.1,35.88,36.02,69700.0
2013-02-20 11:35:00,36.01,36.02,35.78,35.83,63000.0,36.01,36.02,35.78,35.83,63000.0
2013-02-20 11:40:00,35.82,35.86,35.69,35.86,69200.0,35.82,35.86,35.69,35.86,69200.0
2013-02-20 11:45:00,35.86,36.09,35.86,36.03,75600.0,35.86,36.09,35.86,36.03,75600.0
2013-02-20 11:50:00,36.06,36.11,35.98,36.06,107300.0,36.06,36.11,35.98,36.06,107300.0
2013-02-20 11:55:00,36.04,36.07,35.84,36.06,63200.0,36.04,36.07,35.84,36.06,63200.0
2013-02-20 12:00:00,36.07,36.27,36.01,36.25,108700.0,36.07,36.27,36.01,36.25,108700.0
2013-02-20 12:05:00,36.24,36.48,36.19,36.36,130500.0,36.24,36.48,36.19,36.36,130500.0
2013-02-20 12:10:00,36.35,36.51,36.32,36.42,100700.0,36.35,36.51,36.32,36.42,100700.0
2013-02-20 12:15:00,36.42,36.46,36.3,36.32,85600.0,36.42,36.46,36.3,36.32,85600.0
2013-02-20 12:20:00,36.32,36.4,36.16,36.17,112200.0,36.32,36.4,36.16,36.17,112200.0
2013-02-20 12:25:00,36.19,36.41,36.15,36.33,129900.0,36.19,36.41,36.15,36.33,129900.0
2013-02-20 12:30:00,36.32,36.4,36.21,36.26,84600.0,36.32,36.4,36.21,36.26,84600.0
2013-02-20 12:35:00,36.27,36.33,36.24,36.27,36700.0,36.27,36.33,36.24,36.27,36700.0
2013-02-20 12:40:00,36.27,36.29,36.15,36.18,71900.0,36.27,36.29,36.15,36.18,71900.0
2013-02-20 12:45:00,36.17,36.29,36.15,36.22,33300.0,36.17,36.29,36.15,36.22,33300.0
2013-02-20 12:50:00,36.22,36.26,36.15,36.23,62400.0,36.22,36.26,36.15,36.23,62400.0
2013-02-20 12:55:00,36.22,36.25,36.14,36.19,33600.0,36.22,36.25,36.14,36.19,33600.0
2013-02-20 13:00:00,36.2,36.2,36.03,36.11,49200.0,36.2,36.2,36.03,36.11,49200.0
2013-02-20 13:05:00,36.11,36.13,36.05,36.06,22600.0,36.11,36.13,36.05,36.06,22600.0
2013-02-20 13:10:00,36.06,36.12,36.04,36.1,12000.0,36.06,36.12,36.04,36.1,12000.0
2013-02-20 13:15:00,36.1,36.12,36.04,36.05,14200.0,36.1,36.12,36.04,36.05,14200.0
2013-02-20 13:20:00,36.04,36.12,36.02,36.04,39300.0,36.04,36.12,36.02,36.04,39300.0
2013-02-20 13:25:00,36.03,36.12,36.0,36.06,57500.0,36.03,36.12,36.0,36.06,57500.0
2013-02-20 13:30:00,36.04,36.06,36.01,36.05,15300.0,36.04,36.06,36.01,36.05,15300.0
2013-02-20 13:35:00,36.05,36.08,36.03,36.06,11000.0,36.05,36.08,36.03,36.06,11000.0
2013-02-20 13:40:00,36.06,36.07,36.02,36.07,21800.0,36.06,36.07,36.02,36.07,21800.0
2013-02-20 13:45:00,36.06,36.09,35.98,36.0,35900.0,36.06,36.09,35.98,36.0,35900.0
2013-02-20 13:50:00,36.0,36.03,35.88,36.03,28300.0,36.0,36.03,35.88,36.03,28300.0
2013-02-20 13:55:00,36.01,36.03,35.93,35.93,20800.0,36.01,36.03,35.93,35.93,20800.0
2013-02-20 14:00:00,35.92,35.97,35.8,35.93,65500.0,35.92,35.97,35.8,35.93,65500.0
2013-02-20 14:05:00,35.94,35.98,35.84,35.95,25200.0,35.94,35.98,35.84,35.95,25200.0
2013-02-20 14:10:00,35.94,36.09,35.93,36.02,92900.0,35.94,36.09,35.93,36.02,92900.0
2013-02-20 14:15:00,36.01,36.08,35.98,36.06,59900.0,36.01,36.08,35.98,36.06,59900.0
2013-02-20 14:20:00,36.07,36.07,35.99,36.04,69800.0,36.07,36.07,35.99,36.04,69800.0
2013-02-20 14:25:00,36.04,36.07,36.0,36.06,92400.0,36.04,36.07,36.0,36.06,92400.0
2013-02-20 14:30:00,36.07,36.19,36.06,36.14,96000.0,36.07,36.19,36.06,36.14,96000.0
2013-02-20 14:35:00,36.15,36.24,36.13,36.18,73100.0,36.15,36.24,36.13,36.18,73100.0
2013-02-20 14:40:00,36.18,36.21,36.05,36.09,29200.0,36.18,36.21,36.05,36.09,29200.0
2013-02-20 14:45:00,36.07,36.09,35.91,35.98,76900.0,36.07,36.09,35.91,35.98,76900.0
2013-02-20 14:50:00,35.97,36.0,35.81,35.82,49500.0,35.97,36.0,35.81,35.82,49500.0
2013-02-20 14:55:00,35.83,35.88,35.82,35.86,28500.0,35.83,35.88,35.82,35.86,28500.0
2013-02-20 15:00:00,35.85,35.86,35.41,35.44,158500.0,35.85,35.86,35.41,35.44,158500.0
2013-02-20 15:05:00,35.44,35.58,35.3,35.49,120900.0,35.44,35.58,35.3,35.49,120900.0
2013-02-20 15:10:00,35.49,35.52,35.4,35.4,58900.0,35.49,35.52,35.4,35.4,58900.0
2013-02-20 15:15:00,35.41,35.41,35.21,35.21,75700.0,35.41,35.41,35.21,35.21,75700.0
2013-02-20 15:20:00,35.23,35.41,35.21,35.4,72900.0,35.23,35.41,35.21,35.4,72900.0
2013-02-20 15:25:00,35.39,35.44,35.3,35.39,74200.0,35.39,35.44,35.3,35.39,74200.0
2013-02-20 15:30:00,35.39,35.39,35.23,35.3,69500.0,35.39,35.39,35.23,35.3,69500.0
2013-02-20 15:35:00,35.27,35.36,35.26,35.27,62400.0,35.27,35.36,35.26,35.27,62400.0
2013-02-20 15:40:00,35.27,35.29,35.17,35.22,71200.0,35.27,35.29,35.17,35.22,71200.0
2013-02-20 15:45:00,35.24,35.27,35.1,35.1,109800.0,35.24,35.27,35.1,35.1,109800.0
2013-02-20 15:50:00,35.12,35.19,35.07,35.13,165600.0,35.12,35.19,35.07,35.13,165600.0
2013-02-20 15:55:00,35.14,35.17,35.08,35.13,176100.0,35.14,35.17,35.08,35.13,176100.0
2013-02-21 09:30:00,35.09,35.44,34.78,35.22,265300.0,35.09,35.44,34.78,35.22,265300.0
2013-02-21 09:35:00,35.18,35.33,34.85,35.1,149900.0,35.18,35.33,34.85,35.1,149900.0
2013-02-21 09:40:00,35.12,35.18,34.9,34.98,109400.0,35.12,35.18,34.9,34.98,109400.0
2013-02-21 09:45:00,34.95,34.95,34.44,34.47,127200.0,34.95,34.95,34.44,34.47,127200.0
2013-02-21 09:50:00,34.47,34.47,34.23,34.4,148300.0,34.47,34.47,34.23,34.4,148300.0
2013-02-21 09:55:00,34.4,34.71,34.24,34.46,183900.0,34.4,34.71,34.24,34.46,183900.0
2013-02-21 10:00:00,34.46,34.52,34.3,34.42,121200.0,34.46,34.52,34.3,34.42,121200.0
2013-02-21 10:05:00,34.42,34.51,34.34,34.41,47600.0,34.42,34.51,34.34,34.41,47600.0
2013-02-21 10:10:00,34.44,34.52,34.34,34.37,48400.0,34.44,34.52,34.34,34.37,48400.0
2013-02-21 10:15:00,34.32,34.4,34.19,34.36,99900.0,34.32,34.4,34.19,34.36,99900.0
2013-02-21 10:20:00,34.38,34.61,34.38,34.6,86800.0,34.38,34.61,34.38,34.6,86800.0
2013-02-21 10:25:00,34.59,34.72,34.56,34.7,59100.0,34.59,34.72,34.56,34.7,59100.0
2013-02-21 10:30:00,34.68,34.78,34.54,34.74,56000.0,34.68,34.78,34.54,34.74,56000.0
2013-02-21 10:35:00,34.74,34.84,34.65,34.75,91600.0,34.74,34.84,34.65,34.75,91600.0
2013-02-21 10:40:00,34.75,34.92,34.73,34.9,129500.0,34.75,34.92,34.73,34.9,129500.0
2013-02-21 10:45:00,34.88,34.94,34.75,34.85,44200.0,34.88,34.94,34.75,34.85,44200.0
2013-02-21 10:50:00,34.83,34.9,34.7,34.86,95600.0,34.83,34.9,34.7,34.86,95600.0
2013-02-21 10:55:00,34.85,34.85,34.69,34.7,22000.0,34.85,34.85,34.69,34.7,22000.0
2013-02-21 11:00:00,34.69,34.69,34.47,34.5,83100.0,34.69,34.69,34.47,34.5,83100.0
2013-02-21 11:05:00,34.52,34.58,34.46,34.49,49600.0,34.52,34.58,34.46,34.49,49600.0
2013-02-21 11:10:00,34.49,34.57,34.36,34.36,42900.0,34.49,34.57,34.36,34.36,42900.0
2013-02-21 11:15:00,34.38,34.57,34.35,34.5,34500.0,34.38,34.57,34.35,34.5,34500.0
2013-02-21 11:20:00,34.49,34.53,34.45,34.53,64600.0,34.49,34.53,34.45,34.53,64600.0
2013-02-21 11:25:00,34.52,34.64,34.5,34.58,89700.0,34.52,34.64,34.5,34.58,89700.0
2013-02-21 11:30:00,34.58,34.6,34.49,34.58,69500.0,34.58,34.6,34.49,34.58,69500.0
2013-02-21 11:35:00,34.58,34.59,34.5,34.5,45200.0,34.58,34.59,34.5,34.5,45200.0
2013-02-21 11:40:00,34.52,34.57,34.51,34.53,12100.0,34.52,34.57,34.51,34.53,12100.0
2013-02-21 11:45:00,34.53,34.58,34.46,34.56,20100.0,34.53,34.58,34.46,34.56,20100.0
2013-02-21 11:50:00,34.56,34.68,34.54,34.56,61000.0,34.56,34.68,34.54,34.56,61000.0
2013-02-21 11:55:00,34.58,34.6,34.5,34.51,10200.0,34.58,34.6,34.5,34.51,10200.0
2013-02-21 12:00:00,34.5,34.57,34.46,34.51,71000.0,34.5,34.57,34.46,34.51,71000.0
2013-02-21 12:05:00,34.52,34.57,34.39,34.41,49600.0,34.52,34.57,34.39,34.41,49600.0
2013-02-21 12:10:00,34.41,34.42,34.21,34.27,50100.0,34.41,34.42,34.21,34.27,50100.0
2013-02-21 12:15:00,34.26,34.28,34.1,34.13,35000.0,34.26,34.28,34.1,34.13,35000.0
2013-02-21 12:20:00,34.1,34.13,33.94,33.96,101600.0,34.1,34.13,33.94,33.96,101600.0
2013-02-21 12:25:00,33.96,34.01,33.88,34.01,46500.0,33.96,34.01,33.88,34.01,46500.0
2013-02-21 12:30:00,34.06,34.08,34.0,34.08,34700.0,34.06,34.08,34.0,34.08,34700.0
2013-02-21 12:35:00,34.07,34.11,34.04,34.08,33100.0,34.07,34.11,34.04,34.08,33100.0
2013-02-21 12:40:00,34.11,34.2,34.09,34.14,40000.0,34.11,34.2,34.09,34.14,40000.0
2013-02-21 12:45:00,34.16,34.29,34.15,34.23,25300.0,34.16,34.29,34.15,34.23,25300.0
2013-02-21 12:50:00,34.22,34.42,34.18,34.4,78700.0,34.22,34.42,34.18,34.4,78700.0
2013-02-21 12:55:00,34.4,34.47,34.29,34.46,119400.0,34.4,34.47,34.29,34.46,119400.0
2013-02-21 13:00:00,34.46,34.6,34.4,34.53,161900.0,34.46,34.6,34.4,34.53,161900.0
2013-02-21 13:05:00,34.54,34.67,34.54,34.57,96700.0,34.54,34.67,34.54,34.57,96700.0
2013-02-21 13:10:00,34.56,34.56,34.39,34.39,26500.0,34.56,34.56,34.39,34.39,26500.0
2013-02-21 13:15:00,34.38,34.43,34.28,34.31,28000.0,34.38,34.43,34.28,34.31,28000.0
2013-02-21 13:20:00,34.32,34.32,34.19,34.29,49700.0,34.32,34.32,34.19,34.29,49700.0
2013-02-21 13:25:00,34.3,34.33,34.17,34.29,84000.0,34.3,34.33,34.17,34.29,84000.0
2013-02-21 13:30:00,34.29,34.41,34.28,34.35,90300.0,34.29,34.41,34.28,34.35,90300.0
2013-02-21 13:35:00,34.35,34.4,34.28,34.4,73500.0,34.35,34.4,34.28,34.4,73500.0
2013-02-21 13:40:00,34.38,34.45,34.38,34.43,22100.0,34.38,34.45,34.38,34.43,22100.0
2013-02-21 13:45:00,34.43,34.48,34.33,34.33,31300.0,34.43,34.48,34.33,34.33,31300.0
2013-02-21 13:50:00,34.34,34.37,34.25,34.25,16900.0,34.34,34.37,34.25,34.25,16900.0
2013-02-21 13:55:00,34.23,34.42,34.22,34.42,39700.0,34.23,34.42,34.22,34.42,39700.0
2013-02-21 14:00:00,34.41,34.41,34.24,34.28,29300.0,34.41,34.41,34.24,34.28,29300.0
2013-02-21 14:05:00,34.27,34.28,34.21,34.24,21500.0,34.27,34.28,34.21,34.24,21500.0
2013-02-21 14:10:00,34.24,34.25,34.13,34.14,17500.0,34.24,34.25,34.13,34.14,17500.0
2013-02-21 14:15:00,34.14,34.14,33.95,33.98,70300.0,34.14,34.14,33.95,33.98,70300.0
2013-02-21 14:20:00,33.98,33.99,33.91,33.91,20100.0,33.98,33.99,33.91,33.91,20100.0
2013-02-21 14:25:00,33.92,33.98,33.9,33.98,25900.0,33.92,33.98,33.9,33.98,25900.0
2013-02-21 14:30:00,33.98,34.05,33.93,33.95,82500.0,33.98,34.05,33.93,33.95,82500.0
2013-02-21 14:35:00,33.94,34.05,33.94,34.03,48100.0,33.94,34.05,33.94,34.03,48100.0
2013-02-21 14:40:00,34.05,34.1,34.02,34.1,16900.0,34.05,34.1,34.02,34.1,16900.0
2013-02-21 14:45:00,34.1,34.11,34.06,34.07,12100.0,34.1,34.11,34.06,34.07,12100.0
2013-02-21 14:50:00,34.06,34.06,33.97,34.05,41500.0,34.06,34.06,33.97,34.05,41500.0
2013-02-21 14:55:00,34.05,34.15,34.04,34.1,14100.0,34.05,34.15,34.04,34.1,14100.0
2013-02-21 15:00:00,34.12,34.2,34.06,34.16,59300.0,34.12,34.2,34.06,34.16,59300.0
2013-02-21 15:05:00,34.17,34.28,34.15,34.21,45200.0,34.17,34.28,34.15,34.21,45200.0
2013-02-21 15:10:00,34.21,34.31,34.19,34.29,48100.0,34.21,34.31,34.19,34.29,48100.0
2013-02-21 15:15:00,34.29,34.3,34.24,34.27,36700.0,34.29,34.3,34.24,34.27,36700.0
2013-02-21 15:20:00,34.27,34.43,34.24,34.38,39300.0,34.27,34.43,34.24,34.38,39300.0
2013-02-21 15:25:00,34.39,34.53,34.39,34.51,53600.0,34.39,34.53,34.39,34.51,53600.0
2013-02-21 15:30:00,34.51,34.59,34.48,34.59,41900.0,34.51,34.59,34.48,34.59,41900.0
2013-02-21 15:35:00,34.57,34.65,34.54,34.62,87300.0,34.57,34.65,34.54,34.62,87300.0
2013-02-21 15:40:00,34.62,34.65,34.53,34.55,59200.0,34.62,34.65,34.53,34.55,59200.0
2013-02-21 15:45:00,34.55,34.62,34.48,34.5,83900.0,34.55,34.62,34.48,34.5,83900.0
2013-02-21 15:50:00,34.5,34.54,34.41,34.45,108600.0,34.5,34.54,34.41,34.45,108600.0
2013-02-21 15:55:00,34.44,34.47,34.36,34.4,210500.0,34.44,34.47,34.36,34.4,210500.0
2013-02-22 09:30:00,34.31,34.7,34.14,34.46,321400.0,34.31,34.7,34.14,34.46,321400.0
2013-02-22 09:35:00,34.4,34.43,33.9,34.01,184100.0,34.4,34.43,33.9,34.01,184100.0
2013-02-22 09:40:00,34.0,34.01,33.6,33.66,192400.0,34.0,34.01,33.6,33.66,192400.0
2013-02-22 09:45:00,33.69,33.69,32.85,32.89,463100.0,33.69,33.69,32.85,32.89,463100.0
2013-02-22 09:50:00,32.9,33.21,32.89,33.18,142600.0,32.9,33.21,32.89,33.18,142600.0
2013-02-22 09:55:00,33.15,33.47,33.15,33.44,139500.0,33.15,33.47,33.15,33.44,139500.0
2013-02-22 10:00:00,33.47,33.62,33.2,33.27,186100.0,33.47,33.62,33.2,33.27,186100.0
2013-02-22 10:05:00,33.23,33.53,33.22,33.25,120300.0,33.23,33.53,33.22,33.25,120300.0
2013-02-22 10:10:00,33.25,33.52,33.22,33.4,118300.0,33.25,33.52,33.22,33.4,118300.0
2013-02-22 10:15:00,33.39,33.74,33.35,33.74,140400.0,33.39,33.74,33.35,33.74,140400.0
2013-02-22 10:20:00,33.71,33.88,33.65,33.68,156200.0,33.71,33.88,33.65,33.68,156200.0
2013-02-22 10:25:00,33.67,33.76,33.63,33.68,142500.0,33.67,33.76,33.63,33.68,142500.0
2013-02-22 10:30:00,33.68,33.85,33.68,33.84,65600.0,33.68,33.85,33.68,33.84,65600.0
2013-02-22 10:35:00,33.84,33.86,33.65,33.71,91200.0,33.84,33.86,33.65,33.71,91200.0
2013-02-22 10:40:00,33.73,34.04,33.73,34.04,182500.0,33.73,34.04,33.73,34.04,182500.0
2013-02-22 10:45:00,34.01,34.21,33.91,33.93,143500.0,34.01,34.21,33.91,33.93,143500.0
2013-02-22 10:50:00,33.93,34.02,33.9,33.96,96200.0,33.93,34.02,33.9,33.96,96200.0
2013-02-22 10:55:00,33.96,34.03,33.89,34.0,138100.0,33.96,34.03,33.89,34.0,138100.0
2013-02-22 11:00:00,34.01,34.24,34.0,34.12,108700.0,34.01,34.24,34.0,34.12,108700.0
2013-02-22 11:05:00,34.13,34.19,34.04,34.16,65300.0,34.13,34.19,34.04,34.16,65300.0
2013-02-22 11:10:00,34.14,34.16,33.98,34.07,72300.0,34.14,34.16,33.98,34.07,72300.0
2013-02-22 11:15:00,34.06,34.13,33.99,34.13,56400.0,34.06,34.13,33.99,34.13,56400.0
2013-02-22 11:20:00,34.14,34.18,34.05,34.14,111700.0,34.14,34.18,34.05,34.14,111700.0
2013-02-22 11:25:00,34.17,34.17,34.08,34.09,20900.0,34.17,34.17,34.08,34.09,20900.0
2013-02-22 11:30:00,34.09,34.13,34.01,34.1,65900.0,34.09,34.13,34.01,34.1,65900.0
2013-02-22 11:35:00,34.1,34.23,34.03,34.14,97100.0,34.1,34.23,34.03,34.14,97100.0
2013-02-22 11:40:00,34.14,34.2,34.08,34.13,21100.0,34.14,34.2,34.08,34.13,21100.0
2013-02-22 11:45:00,34.13,34.16,34.08,34.13,66300.0,34.13,34.16,34.08,34.13,66300.0
2013-02-22 11:50:00,34.13,34.17,34.04,34.04,120900.0,34.13,34.17,34.04,34.04,120900.0
2013-02-22 11:55:00,34.04,34.04,33.92,33.92,38100.0,34.04,34.04,33.92,33.92,38100.0
2013-02-22 12:00:00,33.91,33.92,33.82,33.91,60700.0,33.91,33.92,33.82,33.91,60700.0
2013-02-22 12:05:00,33.91,33.92,33.83,33.89,28900.0,33.91,33.92,33.83,33.89,28900.0
2013-02-22 12:10:00,33.89,33.89,33.77,33.77,49300.0,33.89,33.89,33.77,33.77,49300.0
2013-02-22 12:15:00,33.78,33.82,33.67,33.7,60400.0,33.78,33.82,33.67,33.7,60400.0
2013-02-22 12:20:00,33.7,33.73,33.63,33.7,49800.0,33.7,33.73,33.63,33.7,49800.0
2013-02-22 12:25:00,33.7,33.86,33.7,33.84,56000.0,33.7,33.86,33.7,33.84,56000.0
2013-02-22 12:30:00,33.82,33.96,33.82,33.92,84200.0,33.82,33.96,33.82,33.92,84200.0
2013-02-22 12:35:00,33.93,33.97,33.86,33.91,22500.0,33.93,33.97,33.86,33.91,22500.0
2013-02-22 12:40:00,33.92,33.95,33.86,33.91,67500.0,33.92,33.95,33.86,33.91,67500.0
2013-02-22 12:45:00,33.91,33.92,33.81,33.88,77900.0,33.91,33.92,33.81,33.88,77900.0
2013-02-22 12:50:00,33.88,33.94,33.77,33.87,24500.0,33.88,33.94,33.77,33.87,24500.0
2013-02-22 12:55:00,33.86,33.87,33.77,33.79,11700.0,33.86,33.87,33.77,33.79,11700.0
2013-02-22 13:00:00,33.81,33.83,33.78,33.79,13400.0,33.81,33.83,33.78,33.79,13400.0
2013-02-22 13:05:00,33.79,33.81,33.67,33.67,27000.0,33.79,33.81,33.67,33.67,27000.0
2013-02-22 13:10:00,33.68,33.72,33.6,33.66,31200.0,33.68,33.72,33.6,33.66,31200.0
2013-02-22 13:15:00,33.66,33.82,33.66,33.78,38300.0,33.66,33.82,33.66,33.78,38300.0
2013-02-22 13:20:00,33.78,33.78,33.62,33.64,38200.0,33.78,33.78,33.62,33.64,38200.0
2013-02-22 13:25:00,33.63,33.65,33.55,33.55,44700.0,33.63,33.65,33.55,33.55,44700.0
2013-02-22 13:30:00,33.55,33.68,33.55,33.64,26200.0,33.55,33.68,33.55,33.64,26200.0
2013-02-22 13:35:00,33.67,33.83,33.63,33.83,87800.0,33.67,33.83,33.63,33.83,87800.0
2013-02-22 13:40:00,33.84,33.9,33.75,33.8,23200.0,33.84,33.9,33.75,33.8,23200.0
2013-02-22 13:45:00,33.78,33.79,33.7,33.73,15800.0,33.78,33.79,33.7,33.73,15800.0
2013-02-22 13:50:00,33.74,33.76,33.7,33.74,16200.0,33.74,33.76,33.7,33.74,16200.0
2013-02-22 13:55:00,33.74,33.81,33.73,33.77,59500.0,33.74,33.81,33.73,33.77,59500.0
2013-02-22 14:00:00,33.77,33.82,33.74,33.78,37600.0,33.77,33.82,33.74,33.78,37600.0
2013-02-22 14:05:00,33.79,33.81,33.7,33.7,18600.0,33.79,33.81,33.7,33.7,18600.0
2013-02-22 14:10:00,33.7,33.75,33.68,33.7,19500.0,33.7,33.75,33.68,33.7,19500.0
2013-02-22 14:15:00,33.7,33.73,33.65,33.66,12500.0,33.7,33.73,33.65,33.66,12500.0
2013-02-22 14:20:00,33.66,33.72,33.64,33.66,13500.0,33.66,33.72,33.64,33.66,13500.0
2013-02-22 14:25:00,33.66,33.7,33.65,33.67,18800.0,33.66,33.7,33.65,33.67,18800.0
2013-02-22 14:30:00,33.68,33.69,33.65,33.69,20900.0,33.68,33.69,33.65,33.69,20900.0
2013-02-22 14:35:00,33.69,33.76,33.69,33.74,21800.0,33.69,33.76,33.69,33.74,21800.0
2013-02-22 14:40:00,33.73,33.73,33.67,33.68,14800.0,33.73,33.73,33.67,33.68,14800.0
2013-02-22 14:45:00,33.68,33.69,33.6,33.6,13500.0,33.68,33.69,33.6,33.6,13500.0
2013-02-22 14:50:00,33.6,33.71,33.6,33.67,20200.0,33.6,33.71,33.6,33.67,20200.0
2013-02-22 14:55:00,33.65,33.72,33.64,33.72,36000.0,33.65,33.72,33.64,33.72,36000.0
2013-02-22 15:00:00,33.72,33.83,33.71,33.77,35500.0,33.72,33.83,33.71,33.77,35500.0
2013-02-22 15:05:00,33.78,33.87,33.78,33.8,30300.0,33.78,33.87,33.78,33.8,30300.0
2013-02-22 15:10:00,33.8,33.9,33.79,33.82,78900.0,33.8,33.9,33.79,33.82,78900.0
2013-02-22 15:15:00,33.82,33.87,33.72,33.74,52500.0,33.82,33.87,33.72,33.74,52500.0
2013-02-22 15:20:00,33.73,33.77,33.67,33.71,74000.0,33.73,33.77,33.67,33.71,74000.0
2013-02-22 15:25:00,33.7,33.74,33.6,33.7,117000.0,33.7,33.74,33.6,33.7,117000.0
2013-02-22 15:30:00,33.7,33.77,33.68,33.74,68300.0,33.7,33.77,33.68,33.74,68300.0
2013-02-22 15:35:00,33.74,33.8,33.73,33.76,49500.0,33.74,33.8,33.73,33.76,49500.0
2013-02-22 15:40:00,33.76,33.78,33.73,33.77,38100.0,33.76,33.78,33.73,33.77,38100.0
2013-02-22 15:45:00,33.77,33.79,33.73,33.75,76300.0,33.77,33.79,33.73,33.75,76300.0
2013-02-22 15:50:00,33.74,33.83,33.71,33.77,113100.0,33.74,33.83,33.71,33.77,113100.0
2013-02-22 15:55:00,33.77,33.84,33.76,33.82,123100.0,33.77,33.84,33.76,33.82,123100.0
2013-02-25 09:30:00,34.2,34.73,34.15,34.7,196800.0,34.2,34.73,34.15,34.7,196800.0
2013-02-25 09:35:00,34.7,34.79,34.27,34.55,114800.0,34.7,34.79,34.27,34.55,114800.0
2013-02-25 09:40:00,34.55,34.67,34.37,34.5,75200.0,34.55,34.67,34.37,34.5,75200.0
2013-02-25 09:45:00,34.48,34.49,34.34,34.46,68800.0,34.48,34.49,34.34,34.46,68800.0
2013-02-25 09:50:00,34.46,34.48,34.09,34.1,130900.0,34.46,34.48,34.09,34.1,130900.0
2013-02-25 09:55:00,34.09,34.38,34.08,34.24,94800.0,34.09,34.38,34.08,34.24,94800.0
2013-02-25 10:00:00,34.22,34.48,34.22,34.38,150900.0,34.22,34.48,34.22,34.38,150900.0
2013-02-25 10:05:00,34.38,34.45,34.16,34.21,76100.0,34.38,34.45,34.16,34.21,76100.0
2013-02-25 10:10:00,34.23,34.29,34.18,34.19,94300.0,34.23,34.29,34.18,34.19,94300.0
2013-02-25 10:15:00,34.18,34.18,33.88,33.98,88600.0,34.18,34.18,33.88,33.98,88600.0
2013-02-25 10:20:00,33.97,34.11,33.95,34.04,116900.0,33.97,34.11,33.95,34.04,116900.0
2013-02-25 10:25:00,34.05,34.08,33.91,33.96,115600.0,34.05,34.08,33.91,33.96,115600.0
2013-02-25 10:30:00,33.96,33.97,33.66,33.77,177500.0,33.96,33.97,33.66,33.77,177500.0
2013-02-25 10:35:00,33.76,33.8,33.5,33.52,69000.0,33.76,33.8,33.5,33.52,69000.0
2013-02-25 10:40:00,33.52,33.61,33.44,33.61,67400.0,33.52,33.61,33.44,33.61,67400.0
2013-02-25 10:45:00,33.61,33.63,33.37,33.43,76700.0,33.61,33.63,33.37,33.43,76700.0
2013-02-25 10:50:00,33.44,33.46,33.31,33.36,34400.0,33.44,33.46,33.31,33.36,34400.0
2013-02-25 10:55:00,33.33,33.48,33.27,33.44,62100.0,33.33,33.48,33.27,33.44,62100.0
2013-02-25 11:00:00,33.45,33.49,33.36,33.41,111600.0,33.45,33.49,33.36,33.41,111600.0
2013-02-25 11:05:00,33.41,33.53,33.37,33.51,57800.0,33.41,33.53,33.37,33.51,57800.0
2013-02-25 11:10:00,33.51,33.53,33.4,33.43,51900.0,33.51,33.53,33.4,33.43,51900.0
2013-02-25 11:15:00,33.43,33.48,33.29,33.35,61500.0,33.43,33.48,33.29,33.35,61500.0
2013-02-25 11:20:00,33.34,33.42,33.32,33.42,15500.0,33.34,33.42,33.32,33.42,15500.0
2013-02-25 11:25:00,33.42,33.44,33.38,33.42,14700.0,33.42,33.44,33.38,33.42,14700.0
2013-02-25 11:30:00,33.43,33.48,33.37,33.39,24300.0,33.43,33.48,33.37,33.39,24300.0
2013-02-25 11:35:00,33.39,33.39,33.21,33.27,92100.0,33.39,33.39,33.21,33.27,92100.0
2013-02-25 11:40:00,33.28,33.28,33.18,33.19,41200.0,33.28,33.28,33.18,33.19,41200.0
2013-02-25 11:45:00,33.21,33.21,33.08,33.09,40400.0,33.21,33.21,33.08,33.09,40400.0
2013-02-25 11:50:00,33.09,33.2,33.07,33.19,33800.0,33.09,33.2,33.07,33.19,33800.0
2013-02-25 11:55:00,33.2,33.24,33.14,33.23,24200.0,33.2,33.24,33.14,33.23,24200.0
2013-02-25 12:00:00,33.24,33.29,33.08,33.22,32300.0,33.24,33.29,33.08,33.22,32300.0
2013-02-25 12:05:00,33.23,33.25,33.16,33.25,16700.0,33.23,33.25,33.16,33.25,16700.0
2013-02-25 12:10:00,33.23,33.26,33.22,33.26,11000.0,33.23,33.26,33.22,33.26,11000.0
2013-02-25 12:15:00,33.26,33.33,33.25,33.3,37200.0,33.26,33.33,33.25,33.3,37200.0
2013-02-25 12:20:00,33.3,33.35,33.28,33.33,48600.0,33.3,33.35,33.28,33.33,48600.0
2013-02-25 12:25:00,33.33,33.36,33.27,33.32,26500.0,33.33,33.36,33.27,33.32,26500.0
2013-02-25 12:30:00,33.32,33.33,33.22,33.32,35400.0,33.32,33.33,33.22,33.32,35400.0
2013-02-25 12:35:00,33.31,33.33,33.26,33.3,23900.0,33.31,33.33,33.26,33.3,23900.0
2013-02-25 12:40:00,33.3,33.33,33.24,33.24,31700.0,33.3,33.33,33.24,33.24,31700.0
2013-02-25 12:45:00,33.23,33.41,33.22,33.41,12300.0,33.23,33.41,33.22,33.41,12300.0
2013-02-25 12:50:00,33.41,33.43,33.25,33.29,20200.0,33.41,33.43,33.25,33.29,20200.0
2013-02-25 12:55:00,33.28,33.38,33.28,33.3,25500.0,33.28,33.38,33.28,33.3,25500.0
2013-02-25 13:00:00,33.31,33.36,33.28,33.32,26400.0,33.31,33.36,33.28,33.32,26400.0
2013-02-25 13:05:00,33.32,33.33,33.29,33.3,21000.0,33.32,33.33,33.29,33.3,21000.0
2013-02-25 13:10:00,33.31,33.38,33.3,33.35,46900.0,33.31,33.38,33.3,33.35,46900.0
2013-02-25 13:15:00,33.35,33.41,33.29,33.41,34600.0,33.35,33.41,33.29,33.41,34600.0
2013-02-25 13:20:00,33.38,33.42,33.31,33.42,15400.0,33.38,33.42,33.31,33.42,15400.0
2013-02-25 13:25:00,33.41,33.43,33.34,33.35,46100.0,33.41,33.43,33.34,33.35,46100.0
2013-02-25 13:30:00,33.36,33.39,33.3,33.38,41200.0,33.36,33.39,33.3,33.38,41200.0
2013-02-25 13:35:00,33.38,33.46,33.33,33.39,18600.0,33.38,33.46,33.33,33.39,18600.0
2013-02-25 13:40:00,33.41,33.45,33.3,33.36,21900.0,33.41,33.45,33.3,33.36,21900.0
2013-02-25 13:45:00,33.37,33.37,33.27,33.3,18900.0,33.37,33.37,33.27,33.3,18900.0
2013-02-25 13:50:00,33.31,33.32,33.22,33.26,20800.0,33.31,33.32,33.22,33.26,20800.0
2013-02-25 13:55:00,33.27,33.27,33.15,33.15,45200.0,33.27,33.27,33.15,33.15,45200.0
2013-02-25 14:00:00,33.14,33.15,32.95,32.97,55500.0,33.14,33.15,32.95,32.97,55500.0
2013-02-25 14:05:00,32.96,33.04,32.89,33.03,49500.0,32.96,33.04,32.89,33.03,49500.0
2013-02-25 14:10:00,33.05,33.15,32.97,33.09,33100.0,33.05,33.15,32.97,33.09,33100.0
2013-02-25 14:15:00,33.09,33.09,32.95,33.04,21700.0,33.09,33.09,32.95,33.04,21700.0
2013-02-25 14:20:00,33.04,33.05,32.95,32.95,22400.0,33.04,33.05,32.95,32.95,22400.0
2013-02-25 14:25:00,32.96,33.2,32.94,33.19,40500.0,32.96,33.2,32.94,33.19,40500.0
2013-02-25 14:30:00,33.2,33.31,33.2,33.29,48100.0,33.2,33.31,33.2,33.29,48100.0
2013-02-25 14:35:00,33.29,33.29,33.09,33.11,9800.0,33.29,33.29,33.09,33.11,9800.0
2013-02-25 14:40:00,33.11,33.16,33.08,33.16,22900.0,33.11,33.16,33.08,33.16,22900.0
2013-02-25 14:45:00,33.16,33.17,32.97,33.05,42000.0,33.16,33.17,32.97,33.05,42000.0
2013-02-25 14:50:00,33.04,33.04,32.92,32.97,22600.0,33.04,33.04,32.92,32.97,22600.0
2013-02-25 14:55:00,32.97,33.13,32.97,33.07,69300.0,32.97,33.13,32.97,33.07,69300.0
2013-02-25 15:00:00,33.08,33.15,33.06,33.1,36800.0,33.08,33.15,33.06,33.1,36800.0
2013-02-25 15:05:00,33.12,33.14,33.05,33.09,20800.0,33.12,33.14,33.05,33.09,20800.0
2013-02-25 15:10:00,33.1,33.14,33.05,33.05,27300.0,33.1,33.14,33.05,33.05,27300.0
2013-02-25 15:15:00,33.07,33.08,32.99,33.04,41800.0,33.07,33.08,32.99,33.04,41800.0
2013-02-25 15:20:00,33.02,33.11,32.98,33.1,43700.0,33.02,33.11,32.98,33.1,43700.0
2013-02-25 15:25:00,33.1,33.13,33.02,33.05,48500.0,33.1,33.13,33.02,33.05,48500.0
2013-02-25 15:30:00,33.06,33.09,32.94,32.94,66200.0,33.06,33.09,32.94,32.94,66200.0
2013-02-25 15:35:00,32.95,32.97,32.9,32.9,53500.0,32.95,32.97,32.9,32.9,53500.0
2013-02-25 15:40:00,32.9,32.97,32.84,32.85,76800.0,32.9,32.97,32.84,32.85,76800.0
2013-02-25 15:45:00,32.86,32.93,32.8,32.81,67300.0,32.86,32.93,32.8,32.81,67300.0
2013-02-25 15:50:00,32.81,32.85,32.75,32.75,138800.0,32.81,32.85,32.75,32.75,138800.0
2013-02-25 15:55:00,32.76,32.78,32.7,32.74,129900.0,32.76,32.78,32.7,32.74,129900.0
2013-02-26 09:30:00,33.0,33.0,32.65,32.71,99400.0,33.0,33.0,32.65,32.71,99400.0
2013-02-26 09:35:00,32.71,32.76,32.33,32.35,90600.0,32.71,32.76,32.33,32.35,90600.0
2013-02-26 09:40:00,32.36,32.42,32.2,32.2,115200.0,32.36,32.42,32.2,32.2,115200.0
2013-02-26 09:45:00,32.2,32.21,31.77,31.79,173300.0,32.2,32.21,31.77,31.79,173300.0
2013-02-26 09:50:00,31.8,32.02,31.73,32.0,140800.0,31.8,32.02,31.73,32.0,140800.0
2013-02-26 09:55:00,32.0,32.14,31.8,32.11,127600.0,32.0,32.14,31.8,32.11,127600.0
2013-02-26 10:00:00,32.11,32.15,31.95,32.05,127200.0,32.11,32.15,31.95,32.05,127200.0
2013-02-26 10:05:00,32.05,32.09,31.83,32.05,88800.0,32.05,32.09,31.83,32.05,88800.0
2013-02-26 10:10:00,32.06,32.15,32.01,32.13,107100.0,32.06,32.15,32.01,32.13,107100.0
2013-02-26 10:15:00,32.12,32.14,31.92,32.02,69300.0,32.12,32.14,31.92,32.02,69300.0
2013-02-26 10:20:00,32.04,32.04,31.57,31.65,130100.0,32.04,32.04,31.57,31.65,130100.0
2013-02-26 10:25:00,31.68,31.88,31.65,31.74,63500.0,31.68,31.88,31.65,31.74,63500.0
2013-02-26 10:30:00,31.72,31.78,31.63,31.65,29100.0,31.72,31.78,31.63,31.65,29100.0
2013-02-26 10:35:00,31.68,31.68,31.52,31.55,95100.0,31.68,31.68,31.52,31.55,95100.0
2013-02-26 10:40:00,31.56,31.69,31.39,31.49,107900.0,31.56,31.69,31.39,31.49,107900.0
2013-02-26 10:45:00,31.49,31.55,31.37,31.55,83500.0,31.49,31.55,31.37,31.55,83500.0
2013-02-26 10:50:00,31.55,31.61,31.5,31.55,77000.0,31.55,31.61,31.5,31.55,77000.0
2013-02-26 10:55:00,31.56,31.64,31.38,31.44,118500.0,31.56,31.64,31.38,31.44,118500.0
2013-02-26 11:00:00,31.41,31.49,31.29,31.3,110000.0,31.41,31.49,31.29,31.3,110000.0
2013-02-26 11:05:00,31.32,31.4,31.13,31.16,87200.0,31.32,31.4,31.13,31.16,87200.0
2013-02-26 11:10:00,31.16,31.3,31.08,31.21,65700.0,31.16,31.3,31.08,31.21,65700.0
2013-02-26 11:15:00,31.21,31.39,31.2,31.34,57800.0,31.21,31.39,31.2,31.34,57800.0
2013-02-26 11:20:00,31.34,31.39,31.21,31.23,94600.0,31.34,31.39,31.21,31.23,94600.0
2013-02-26 11:25:00,31.23,31.36,31.1,31.16,68400.0,31.23,31.36,31.1,31.16,68400.0
2013-02-26 11:30:00,31.17,31.33,31.13,31.3,55600.0,31.17,31.33,31.13,31.3,55600.0
2013-02-26 11:35:00,31.3,31.3,31.11,31.14,91000.0,31.3,31.3,31.11,31.14,91000.0
2013-02-26 11:40:00,31.14,31.24,31.14,31.2,97300.0,31.14,31.24,31.14,31.2,97300.0
2013-02-26 11:45:00,31.19,31.3,31.1,31.3,145500.0,31.19,31.3,31.1,31.3,145500.0
2013-02-26 11:50:00,31.3,31.52,31.28,31.34,120100.0,31.3,31.52,31.28,31.34,120100.0
2013-02-26 11:55:00,31.34,31.35,31.17,31.28,120300.0,31.34,31.35,31.17,31.28,120300.0
2013-02-26 12:00:00,31.27,31.45,31.17,31.43,80600.0,31.27,31.45,31.17,31.43,80600.0
2013-02-26 12:05:00,31.43,31.52,31.36,31.5,102900.0,31.43,31.52,31.36,31.5,102900.0
2013-02-26 12:10:00,31.51,31.65,31.49,31.65,125100.0,31.51,31.65,31.49,31.65,125100.0
2013-02-26 12:15:00,31.66,31.71,31.52,31.59,66300.0,31.66,31.71,31.52,31.59,66300.0
2013-02-26 12:20:00,31.61,31.64,31.55,31.56,76500.0,31.61,31.64,31.55,31.56,76500.0
2013-02-26 12:25:00,31.57,31.66,31.55,31.65,106700.0,31.57,31.66,31.55,31.65,106700.0
2013-02-26 12:30:00,31.64,31.79,31.58,31.75,117500.0,31.64,31.79,31.58,31.75,117500.0
2013-02-26 12:35:00,31.78,31.89,31.75,31.89,42900.0,31.78,31.89,31.75,31.89,42900.0
2013-02-26 12:40:00,31.89,31.97,31.85,31.9,90500.0,31.89,31.97,31.85,31.9,90500.0
2013-02-26 12:45:00,31.89,31.92,31.79,31.83,72500.0,31.89,31.92,31.79,31.83,72500.0
2013-02-26 12:50:00,31.84,31.87,31.77,31.84,29900.0,31.84,31.87,31.77,31.84,29900.0
2013-02-26 12:55:00,31.83,31.88,31.8,31.8,17100.0,31.83,31.88,31.8,31.8,17100.0
2013-02-26 13:00:00,31.8,31.93,31.78,31.93,24000.0,31.8,31.93,31.78,31.93,24000.0
2013-02-26 13:05:00,31.93,31.93,31.82,31.83,33100.0,31.93,31.93,31.82,31.83,33100.0
2013-02-26 13:10:00,31.85,31.89,31.75,31.75,43000.0,31.85,31.89,31.75,31.75,43000.0
2013-02-26 13:15:00,31.76,31.79,31.75,31.75,35500.0,31.76,31.79,31.75,31.75,35500.0
2013-02-26 13:20:00,31.75,31.79,31.67,31.78,32700.0,31.75,31.79,31.67,31.78,32700.0
2013-02-26 13:25:00,31.78,31.81,31.67,31.7,54200.0,31.78,31.81,31.67,31.7,54200.0
2013-02-26 13:30:00,31.7,31.78,31.65,31.71,40800.0,31.7,31.78,31.65,31.71,40800.0
2013-02-26 13:35:00,31.71,31.74,31.62,31.64,29400.0,31.71,31.74,31.62,31.64,29400.0
2013-02-26 13:40:00,31.64,31.69,31.57,31.65,40800.0,31.64,31.69,31.57,31.65,40800.0
2013-02-26 13:45:00,31.65,31.82,31.65,31.74,30400.0,31.65,31.82,31.65,31.74,30400.0
2013-02-26 13:50:00,31.73,31.77,31.68,31.75,41400.0,31.73,31.77,31.68,31.75,41400.0
2013-02-26 13:55:00,31.76,31.78,31.72,31.75,35500.0,31.76,31.78,31.72,31.75,35500.0
2013-02-26 14:00:00,31.75,31.81,31.68,31.75,16000.0,31.75,31.81,31.68,31.75,16000.0
2013-02-26 14:05:00,31.75,31.78,31.68,31.73,32000.0,31.75,31.78,31.68,31.73,32000.0
2013-02-26 14:10:00,31.71,31.73,31.62,31.63,53500.0,31.71,31.73,31.62,31.63,53500.0
2013-02-26 14:15:00,31.65,31.72,31.65,31.72,19900.0,31.65,31.72,31.65,31.72,19900.0
2013-02-26 14:20:00,31.73,31.85,31.66,31.71,65400.0,31.73,31.85,31.66,31.71,65400.0
2013-02-26 14:25:00,31.72,31.81,31.7,31.76,33200.0,31.72,31.81,31.7,31.76,33200.0
2013-02-26 14:30:00,31.76,31.83,31.76,31.8,65000.0,31.76,31.83,31.76,31.8,65000.0
2013-02-26 14:35:00,31.81,31.83,31.76,31.76,28300.0,31.81,31.83,31.76,31.76,28300.0
2013-02-26 14:40:00,31.77,31.77,31.63,31.69,77700.0,31.77,31.77,31.63,31.69,77700.0
2013-02-26 14:45:00,31.7,31.72,31.63,31.69,45300.0,31.7,31.72,31.63,31.69,45300.0
2013-02-26 14:50:00,31.69,31.75,31.67,31.71,55000.0,31.69,31.75,31.67,31.71,55000.0
2013-02-26 14:55:00,31.71,31.72,31.64,31.65,80000.0,31.71,31.72,31.64,31.65,80000.0
2013-02-26 15:00:00,31.64,31.68,31.57,31.64,79500.0,31.64,31.68,31.57,31.64,79500.0
2013-02-26 15:05:00,31.63,31.64,31.56,31.57,104600.0,31.63,31.64,31.56,31.57,104600.0
2013-02-26 15:10:00,31.57,31.57,31.47,31.51,95700.0,31.57,31.57,31.47,31.51,95700.0
2013-02-26 15:15:00,31.51,31.51,31.37,31.43,104300.0,31.51,31.51,31.37,31.43,104300.0
2013-02-26 15:20:00,31.45,31.47,31.27,31.27,118400.0,31.45,31.47,31.27,31.27,118400.0
2013-02-26 15:25:00,31.28,31.31,31.23,31.29,102200.0,31.28,31.31,31.23,31.29,102200.0
2013-02-26 15:30:00,31.29,31.31,31.21,31.27,100900.0,31.29,31.31,31.21,31.27,100900.0
2013-02-26 15:35:00,31.27,31.27,31.16,31.22,130700.0,31.27,31.27,31.16,31.22,130700.0
2013-02-26 15:40:00,31.23,31.26,31.19,31.23,135800.0,31.23,31.26,31.19,31.23,135800.0
2013-02-26 15:45:00,31.24,31.35,31.2,31.3,168600.0,31.24,31.35,31.2,31.3,168600.0
2013-02-26 15:50:00,31.3,31.45,31.27,31.33,254600.0,31.3,31.45,31.27,31.33,254600.0
2013-02-26 15:55:00,31.33,31.41,31.26,31.36,321900.0,31.33,31.41,31.26,31.36,321900.0
2013-02-27 09:30:00,26.81,27.25,26.68,26.88,1505800.0,26.81,27.25,26.68,26.88,1505800.0
2013-02-27 09:35:00,26.88,27.18,26.82,26.94,712200.0,26.88,27.18,26.82,26.94,712200.0
2013-02-27 09:40:00,26.93,27.18,26.86,26.98,690900.0,26.93,27.18,26.86,26.98,690900.0
2013-02-27 09:45:00,26.98,27.07,26.47,26.54,1034300.0,26.98,27.07,26.47,26.54,1034300.0
2013-02-27 09:50:00,26.54,26.74,26.53,26.61,544800.0,26.54,26.74,26.53,26.61,544800.0
2013-02-27 09:55:00,26.61,26.67,26.4,26.63,574100.0,26.61,26.67,26.4,26.63,574100.0
2013-02-27 10:00:00,26.64,26.74,26.42,26.43,346400.0,26.64,26.74,26.42,26.43,346400.0
2013-02-27 10:05:00,26.43,26.53,26.25,26.26,434300.0,26.43,26.53,26.25,26.26,434300.0
2013-02-27 10:10:00,26.25,26.44,26.24,26.24,492200.0,26.25,26.44,26.24,26.24,492200.0
2013-02-27 10:15:00,26.25,26.25,26.05,26.11,575600.0,26.25,26.25,26.05,26.11,575600.0
2013-02-27 10:20:00,26.11,26.23,26.05,26.15,323100.0,26.11,26.23,26.05,26.15,323100.0
2013-02-27 10:25:00,26.14,26.16,26.05,26.14,259700.0,26.14,26.16,26.05,26.14,259700.0
2013-02-27 10:30:00,26.14,26.17,25.92,25.94,686800.0,26.14,26.17,25.92,25.94,686800.0
2013-02-27 10:35:00,25.93,25.99,25.77,25.83,487800.0,25.93,25.99,25.77,25.83,487800.0
2013-02-27 10:40:00,25.84,25.95,25.56,25.61,637700.0,25.84,25.95,25.56,25.61,637700.0
2013-02-27 10:45:00,25.6,25.66,25.5,25.61,489300.0,25.6,25.66,25.5,25.61,489300.0
2013-02-27 10:50:00,25.62,26.04,25.61,26.03,525400.0,25.62,26.04,25.61,26.03,525400.0
2013-02-27 10:55:00,26.02,26.15,25.91,26.04,490700.0,26.02,26.15,25.91,26.04,490700.0
2013-02-27 11:00:00,26.04,26.19,26.01,26.05,255500.0,26.04,26.19,26.01,26.05,255500.0
2013-02-27 11:05:00,26.06,26.1,26.0,26.07,173900.0,26.06,26.1,26.0,26.07,173900.0
2013-02-27 11:10:00,26.08,26.17,26.0,26.0,279100.0,26.08,26.17,26.0,26.0,279100.0
2013-02-27 11:15:00,26.01,26.03,25.82,25.87,218900.0,26.01,26.03,25.82,25.87,218900.0
2013-02-27 11:20:00,25.87,25.96,25.8,25.94,213800.0,25.87,25.96,25.8,25.94,213800.0
2013-02-27 11:25:00,25.95,26.3,25.91,26.14,265600.0,25.95,26.3,25.91,26.14,265600.0
2013-02-27 11:30:00,26.14,26.19,26.01,26.05,138300.0,26.14,26.19,26.01,26.05,138300.0
2013-02-27 11:35:00,26.05,26.27,26.04,26.26,179000.0,26.05,26.27,26.04,26.26,179000.0
2013-02-27 11:40:00,26.27,26.45,26.2,26.42,299900.0,26.27,26.45,26.2,26.42,299900.0
2013-02-27 11:45:00,26.42,26.45,26.31,26.38,152700.0,26.42,26.45,26.31,26.38,152700.0
2013-02-27 11:50:00,26.39,26.72,26.39,26.7,268300.0,26.39,26.72,26.39,26.7,268300.0
2013-02-27 11:55:00,26.71,26.73,26.49,26.5,182500.0,26.71,26.73,26.49,26.5,182500.0
2013-02-27 12:00:00,26.51,26.54,26.3,26.51,254400.0,26.51,26.54,26.3,26.51,254400.0
2013-02-27 12:05:00,26.51,26.54,26.43,26.5,79400.0,26.51,26.54,26.43,26.5,79400.0
2013-02-27 12:10:00,26.49,26.58,26.45,26.52,127400.0,26.49,26.58,26.45,26.52,127400.0
2013-02-27 12:15:00,26.52,26.64,26.47,26.57,99700.0,26.52,26.64,26.47,26.57,99700.0
2013-02-27 12:20:00,26.59,27.03,26.58,26.81,593400.0,26.59,27.03,26.58,26.81,593400.0
2013-02-27 12:25:00,26.85,26.94,26.64,26.73,207000.0,26.85,26.94,26.64,26.73,207000.0
2013-02-27 12:30:00,26.74,26.76,26.62,26.69,104500.0,26.74,26.76,26.62,26.69,104500.0
2013-02-27 12:35:00,26.68,26.73,26.54,26.65,110700.0,26.68,26.73,26.54,26.65,110700.0
2013-02-27 12:40:00,26.63,26.66,26.36,26.43,211900.0,26.63,26.66,26.36,26.43,211900.0
2013-02-27 12:45:00,26.41,26.56,26.41,26.53,95700.0,26.41,26.56,26.41,26.53,95700.0
2013-02-27 12:50:00,26.52,26.53,26.21,26.29,189000.0,26.52,26.53,26.21,26.29,189000.0
2013-02-27 12:55:00,26.28,26.45,26.25,26.44,117700.0,26.28,26.45,26.25,26.44,117700.0
2013-02-27 13:00:00,26.46,26.47,26.35,26.38,53200.0,26.46,26.47,26.35,26.38,53200.0
2013-02-27 13:05:00,26.4,26.6,26.4,26.54,109400.0,26.4,26.6,26.4,26.54,109400.0
2013-02-27 13:10:00,26.52,26.56,26.41,26.51,73200.0,26.52,26.56,26.41,26.51,73200.0
2013-02-27 13:15:00,26.5,26.51,26.43,26.49,39200.0,26.5,26.51,26.43,26.49,39200.0
2013-02-27 13:20:00,26.49,26.6,26.42,26.56,109000.0,26.49,26.6,26.42,26.56,109000.0
2013-02-27 13:25:00,26.54,26.75,26.52,26.75,123700.0,26.54,26.75,26.52,26.75,123700.0
2013-02-27 13:30:00,26.74,26.78,26.65,26.68,81300.0,26.74,26.78,26.65,26.68,81300.0
2013-02-27 13:35:00,26.68,26.7,26.53,26.61,76400.0,26.68,26.7,26.53,26.61,76400.0
2013-02-27 13:40:00,26.61,26.63,26.53,26.58,39400.0,26.61,26.63,26.53,26.58,39400.0
2013-02-27 13:45:00,26.58,26.69,26.58,26.63,54400.0,26.58,26.69,26.58,26.63,54400.0
2013-02-27 13:50:00,26.63,26.74,26.52,26.6,71700.0,26.63,26.74,26.52,26.6,71700.0
2013-02-27 13:55:00,26.61,26.61,26.55,26.56,24000.0,26.61,26.61,26.55,26.56,24000.0
2013-02-27 14:00:00,26.58,26.67,26.52,26.53,43100.0,26.58,26.67,26.52,26.53,43100.0
2013-02-27 14:05:00,26.52,26.52,26.35,26.47,125500.0,26.52,26.52,26.35,26.47,125500.0
2013-02-27 14:10:00,26.48,26.56,26.42,26.45,69100.0,26.48,26.56,26.42,26.45,69100.0
2013-02-27 14:15:00,26.45,26.59,26.38,26.47,78200.0,26.45,26.59,26.38,26.47,78200.0
2013-02-27 14:20:00,26.5,26.65,26.47,26.57,51400.0,26.5,26.65,26.47,26.57,51400.0
2013-02-27 14:25:00,26.57,26.69,26.5,26.6,94300.0,26.57,26.69,26.5,26.6,94300.0
2013-02-27 14:30:00,26.59,26.69,26.59,26.63,72200.0,26.59,26.69,26.59,26.63,72200.0
2013-02-27 14:35:00,26.63,26.75,26.63,26.75,138600.0,26.63,26.75,26.63,26.75,138600.0
2013-02-27 14:40:00,26.74,26.81,26.69,26.81,105500.0,26.74,26.81,26.69,26.81,105500.0
2013-02-27 14:45:00,26.81,26.97,26.81,26.96,224200.0,26.81,26.97,26.81,26.96,224200.0
2013-02-27 14:50:00,26.96,27.07,26.86,27.04,220300.0,26.96,27.07,26.86,27.04,220300.0
2013-02-27 14:55:00,27.03,27.24,27.03,27.24,265000.0,27.03,27.24,27.03,27.24,265000.0
2013-02-27 15:00:00,27.22,27.31,27.11,27.11,261900.0,27.22,27.31,27.11,27.11,261900.0
2013-02-27 15:05:00,27.1,27.15,27.01,27.15,142200.0,27.1,27.15,27.01,27.15,142200.0
2013-02-27 15:10:00,27.17,27.34,27.15,27.24,186900.0,27.17,27.34,27.15,27.24,186900.0
2013-02-27 15:15:00,27.24,27.34,27.2,27.27,183900.0,27.24,27.34,27.2,27.27,183900.0
2013-02-27 15:20:00,27.28,27.34,27.24,27.28,99400.0,27.28,27.34,27.24,27.28,99400.0
2013-02-27 15:25:00,27.27,27.38,27.08,27.11,309300.0,27.27,27.38,27.08,27.11,309300.0
2013-02-27 15:30:00,27.12,27.18,27.02,27.04,147800.0,27.12,27.18,27.02,27.04,147800.0
2013-02-27 15:35:00,27.04,27.14,27.02,27.06,119800.0,27.04,27.14,27.02,27.06,119800.0
2013-02-27 15:40:00,27.05,27.06,26.91,26.98,177800.0,27.05,27.06,26.91,26.98,177800.0
2013-02-27 15:45:00,26.98,27.07,26.93,26.93,164100.0,26.98,27.07,26.93,26.93,164100.0
2013-02-27 15:50:00,26.93,27.11,26.93,27.05,302800.0,26.93,27.11,26.93,27.05,302800.0
2013-02-27 15:55:00,27.05,27.11,26.94,27.02,508000.0,27.05,27.11,26.94,27.02,508000.0
2013-02-28 09:30:00,27.38,27.46,27.11,27.4,335700.0,27.38,27.46,27.11,27.4,335700.0
2013-02-28 09:35:00,27.39,27.8,27.39,27.8,430400.0,27.39,27.8,27.39,27.8,430400.0
2013-02-28 09:40:00,27.79,27.8,27.42,27.58,297300.0,27.79,27.8,27.42,27.58,297300.0
2013-02-28 09:45:00,27.6,27.65,27.5,27.58,124000.0,27.6,27.65,27.5,27.58,124000.0
2013-02-28 09:50:00,27.58,27.58,27.17,27.39,253700.0,27.58,27.58,27.17,27.39,253700.0
2013-02-28 09:55:00,27.38,27.46,27.31,27.4,69700.0,27.38,27.46,27.31,27.4,69700.0
2013-02-28 10:00:00,27.41,27.5,27.32,27.32,83000.0,27.41,27.5,27.32,27.32,83000.0
2013-02-28 10:05:00,27.33,27.44,27.22,27.37,108900.0,27.33,27.44,27.22,27.37,108900.0
2013-02-28 10:10:00,27.37,27.4,27.29,27.4,56700.0,27.37,27.4,27.29,27.4,56700.0
2013-02-28 10:15:00,27.39,27.4,27.3,27.36,57900.0,27.39,27.4,27.3,27.36,57900.0
2013-02-28 10:20:00,27.36,27.39,27.3,27.34,51400.0,27.36,27.39,27.3,27.34,51400.0
2013-02-28 10:25:00,27.34,27.38,27.16,27.21,112200.0,27.34,27.38,27.16,27.21,112200.0
2013-02-28 10:30:00,27.21,27.22,27.17,27.21,61000.0,27.21,27.22,27.17,27.21,61000.0
2013-02-28 10:35:00,27.21,27.22,27.04,27.05,131200.0,27.21,27.22,27.04,27.05,131200.0
2013-02-28 10:40:00,27.05,27.12,26.96,27.08,122000.0,27.05,27.12,26.96,27.08,122000.0
2013-02-28 10:45:00,27.07,27.09,26.85,26.9,92000.0,27.07,27.09,26.85,26.9,92000.0
2013-02-28 10:50:00,26.9,26.93,26.79,26.79,94700.0,26.9,26.93,26.79,26.79,94700.0
2013-02-28 10:55:00,26.78,26.84,26.62,26.63,120700.0,26.78,26.84,26.62,26.63,120700.0
2013-02-28 11:00:00,26.65,26.78,26.6,26.77,93200.0,26.65,26.78,26.6,26.77,93200.0
2013-02-28 11:05:00,26.76,26.94,26.76,26.8,121200.0,26.76,26.94,26.76,26.8,121200.0
2013-02-28 11:10:00,26.81,26.91,26.81,26.89,47400.0,26.81,26.91,26.81,26.89,47400.0
2013-02-28 11:15:00,26.89,26.89,26.82,26.85,39800.0,26.89,26.89,26.82,26.85,39800.0
2013-02-28 11:20:00,26.85,26.98,26.85,26.94,53200.0,26.85,26.98,26.85,26.94,53200.0
2013-02-28 11:25:00,26.95,26.98,26.9,26.93,55000.0,26.95,26.98,26.9,26.93,55000.0
2013-02-28 11:30:00,26.93,27.05,26.92,26.99,81600.0,26.93,27.05,26.92,26.99,81600.0
2013-02-28 11:35:00,26.99,27.07,26.97,27.04,55600.0,26.99,27.07,26.97,27.04,55600.0
2013-02-28 11:40:00,27.04,27.04,26.95,26.95,40500.0,27.04,27.04,26.95,26.95,40500.0
2013-02-28 11:45:00,26.96,26.96,26.72,26.84,106900.0,26.96,26.96,26.72,26.84,106900.0
2013-02-28 11:50:00,26.84,26.89,26.79,26.85,12700.0,26.84,26.89,26.79,26.85,12700.0
2013-02-28 11:55:00,26.84,26.86,26.81,26.84,22100.0,26.84,26.86,26.81,26.84,22100.0
2013-02-28 12:00:00,26.84,26.87,26.83,26.87,19000.0,26.84,26.87,26.83,26.87,19000.0
2013-02-28 12:05:00,26.87,26.87,26.79,26.79,27100.0,26.87,26.87,26.79,26.79,27100.0
2013-02-28 12:10:00,26.79,26.8,26.71,26.71,17000.0,26.79,26.8,26.71,26.71,17000.0
2013-02-28 12:15:00,26.71,26.75,26.7,26.75,44400.0,26.71,26.75,26.7,26.75,44400.0
2013-02-28 12:20:00,26.75,26.77,26.7,26.73,33900.0,26.75,26.77,26.7,26.73,33900.0
2013-02-28 12:25:00,26.72,26.73,26.62,26.63,52100.0,26.72,26.73,26.62,26.63,52100.0
2013-02-28 12:30:00,26.62,26.62,26.59,26.61,84200.0,26.62,26.62,26.59,26.61,84200.0
2013-02-28 12:35:00,26.61,26.63,26.51,26.54,125000.0,26.61,26.63,26.51,26.54,125000.0
2013-02-28 12:40:00,26.54,26.55,26.51,26.51,77100.0,26.54,26.55,26.51,26.51,77100.0
2013-02-28 12:45:00,26.51,26.52,26.43,26.43,120400.0,26.51,26.52,26.43,26.43,120400.0
2013-02-28 12:50:00,26.44,26.56,26.43,26.53,47300.0,26.44,26.56,26.43,26.53,47300.0
2013-02-28 12:55:00,26.53,26.54,26.45,26.45,50100.0,26.53,26.54,26.45,26.45,50100.0
2013-02-28 13:00:00,26.46,26.5,26.44,26.46,71000.0,26.46,26.5,26.44,26.46,71000.0
2013-02-28 13:05:00,26.45,26.57,26.45,26.57,123600.0,26.45,26.57,26.45,26.57,123600.0
2013-02-28 13:10:00,26.56,26.6,26.47,26.47,89600.0,26.56,26.6,26.47,26.47,89600.0
2013-02-28 13:15:00,26.48,26.48,26.12,26.18,405600.0,26.48,26.48,26.12,26.18,405600.0
2013-02-28 13:20:00,26.15,26.21,26.1,26.15,183200.0,26.15,26.21,26.1,26.15,183200.0
2013-02-28 13:25:00,26.15,26.36,26.14,26.3,227000.0,26.15,26.36,26.14,26.3,227000.0
2013-02-28 13:30:00,26.3,26.51,26.3,26.39,143800.0,26.3,26.51,26.3,26.39,143800.0
2013-02-28 13:35:00,26.4,26.47,26.37,26.38,41800.0,26.4,26.47,26.37,26.38,41800.0
2013-02-28 13:40:00,26.39,26.4,26.31,26.39,58900.0,26.39,26.4,26.31,26.39,58900.0
2013-02-28 13:45:00,26.39,26.39,26.29,26.29,52200.0,26.39,26.39,26.29,26.29,52200.0
2013-02-28 13:50:00,26.3,26.3,26.1,26.13,250700.0,26.3,26.3,26.1,26.13,250700.0
2013-02-28 13:55:00,26.13,26.2,26.1,26.12,109200.0,26.13,26.2,26.1,26.12,109200.0
2013-02-28 14:00:00,26.12,26.19,26.11,26.15,119400.0,26.12,26.19,26.11,26.15,119400.0
2013-02-28 14:05:00,26.14,26.16,26.1,26.13,85900.0,26.14,26.16,26.1,26.13,85900.0
2013-02-28 14:10:00,26.14,26.19,26.11,26.12,90400.0,26.14,26.19,26.11,26.12,90400.0
2013-02-28 14:15:00,26.12,26.12,26.02,26.03,220200.0,26.12,26.12,26.02,26.03,220200.0
2013-02-28 14:20:00,26.03,26.03,25.88,25.88,262200.0,26.03,26.03,25.88,25.88,262200.0
2013-02-28 14:25:00,25.87,25.95,25.86,25.88,107800.0,25.87,25.95,25.86,25.88,107800.0
2013-02-28 14:30:00,25.88,25.89,25.76,25.76,185300.0,25.88,25.89,25.76,25.76,185300.0
2013-02-28 14:35:00,25.76,25.91,25.7,25.88,183900.0,25.76,25.91,25.7,25.88,183900.0
2013-02-28 14:40:00,25.88,25.94,25.79,25.92,97600.0,25.88,25.94,25.79,25.92,97600.0
2013-02-28 14:45:00,25.92,25.96,25.84,25.84,77200.0,25.92,25.96,25.84,25.84,77200.0
2013-02-28 14:50:00,25.84,25.88,25.82,25.84,59000.0,25.84,25.88,25.82,25.84,59000.0
2013-02-28 14:55:00,25.84,25.95,25.81,25.93,74000.0,25.84,25.95,25.81,25.93,74000.0
2013-02-28 15:00:00,25.93,25.93,25.81,25.85,66100.0,25.93,25.93,25.81,25.85,66100.0
2013-02-28 15:05:00,25.85,25.85,25.77,25.82,81000.0,25.85,25.85,25.77,25.82,81000.0
2013-02-28 15:10:00,25.81,25.82,25.65,25.66,183100.0,25.81,25.82,25.65,25.66,183100.0
2013-02-28 15:15:00,25.65,25.74,25.61,25.73,162500.0,25.65,25.74,25.61,25.73,162500.0
2013-02-28 15:20:00,25.73,25.85,25.73,25.85,107600.0,25.73,25.85,25.73,25.85,107600.0
2013-02-28 15:25:00,25.85,25.88,25.81,25.85,77900.0,25.85,25.88,25.81,25.85,77900.0
2013-02-28 15:30:00,25.85,25.9,25.79,25.9,86900.0,25.85,25.9,25.79,25.9,86900.0
2013-02-28 15:35:00,25.89,25.94,25.86,25.92,89100.0,25.89,25.94,25.86,25.92,89100.0
2013-02-28 15:40:00,25.92,25.92,25.81,25.85,91800.0,25.92,25.92,25.81,25.85,91800.0
2013-02-28 15:45:00,25.85,25.86,25.81,25.85,192600.0,25.85,25.86,25.81,25.85,192600.0
2013-02-28 15:50:00,25.86,25.95,25.83,25.89,180400.0,25.86,25.95,25.83,25.89,180400.0
2013-02-28 15:55:00,25.9,25.92,25.83,25.84,398600.0,25.9,25.92,25.83,25.84,398600.0
2013-03-01 09:30:00,25.42,25.75,25.4,25.63,278500.0,25.42,25.75,25.4,25.63,278500.0
2013-03-01 09:35:00,25.65,25.67,24.92,24.98,304300.0,25.65,25.67,24.92,24.98,304300.0
2013-03-01 09:40:00,25.0,25.29,24.99,25.12,164400.0,25.0,25.29,24.99,25.12,164400.0
2013-03-01 09:45:00,25.14,25.19,25.06,25.12,126500.0,25.14,25.19,25.06,25.12,126500.0
2013-03-01 09:50:00,25.12,25.29,25.12,25.21,94600.0,25.12,25.29,25.12,25.21,94600.0
2013-03-01 09:55:00,25.21,25.47,25.21,25.42,104700.0,25.21,25.47,25.21,25.42,104700.0
2013-03-01 10:00:00,25.43,25.47,25.26,25.29,150900.0,25.43,25.47,25.26,25.29,150900.0
2013-03-01 10:05:00,25.29,25.41,25.29,25.37,72300.0,25.29,25.41,25.29,25.37,72300.0
2013-03-01 10:10:00,25.37,25.37,25.29,25.34,50400.0,25.37,25.37,25.29,25.34,50400.0
2013-03-01 10:15:00,25.36,25.36,25.14,25.16,92200.0,25.36,25.36,25.14,25.16,92200.0
2013-03-01 10:20:00,25.16,25.28,25.16,25.21,92400.0,25.16,25.28,25.16,25.21,92400.0
2013-03-01 10:25:00,25.21,25.33,25.21,25.26,82800.0,25.21,25.33,25.21,25.26,82800.0
2013-03-01 10:30:00,25.26,25.4,25.24,25.26,66700.0,25.26,25.4,25.24,25.26,66700.0
2013-03-01 10:35:00,25.26,25.4,25.26,25.34,41300.0,25.26,25.4,25.26,25.34,41300.0
2013-03-01 10:40:00,25.37,25.55,25.35,25.54,110900.0,25.37,25.55,25.35,25.54,110900.0
2013-03-01 10:45:00,25.54,25.54,25.33,25.35,62900.0,25.54,25.54,25.33,25.35,62900.0
2013-03-01 10:50:00,25.36,25.54,25.36,25.49,69800.0,25.36,25.54,25.36,25.49,69800.0
2013-03-01 10:55:00,25.49,25.64,25.49,25.61,121800.0,25.49,25.64,25.49,25.61,121800.0
2013-03-01 11:00:00,25.62,25.74,25.62,25.65,148400.0,25.62,25.74,25.62,25.65,148400.0
2013-03-01 11:05:00,25.65,25.68,25.48,25.54,88900.0,25.65,25.68,25.48,25.54,88900.0
2013-03-01 11:10:00,25.55,25.56,25.45,25.47,49400.0,25.55,25.56,25.45,25.47,49400.0
2013-03-01 11:15:00,25.47,25.52,25.42,25.52,40700.0,25.47,25.52,25.42,25.52,40700.0
2013-03-01 11:20:00,25.52,25.54,25.43,25.51,57900.0,25.52,25.54,25.43,25.51,57900.0
2013-03-01 11:25:00,25.51,25.63,25.5,25.51,48900.0,25.51,25.63,25.5,25.51,48900.0
2013-03-01 11:30:00,25.52,25.56,25.45,25.5,52900.0,25.52,25.56,25.45,25.5,52900.0
2013-03-01 11:35:00,25.49,25.51,25.41,25.46,44200.0,25.49,25.51,25.41,25.46,44200.0
2013-03-01 11:40:00,25.46,25.47,25.27,25.38,80200.0,25.46,25.47,25.27,25.38,80200.0
2013-03-01 11:45:00,25.38,25.41,25.27,25.4,39000.0,25.38,25.41,25.27,25.4,39000.0
2013-03-01 11:50:00,25.39,25.44,25.3,25.37,39200.0,25.39,25.44,25.3,25.37,39200.0
2013-03-01 11:55:00,25.34,25.48,25.34,25.46,38200.0,25.34,25.48,25.34,25.46,38200.0
2013-03-01 12:00:00,25.47,25.55,25.44,25.53,30600.0,25.47,25.55,25.44,25.53,30600.0
2013-03-01 12:05:00,25.52,25.54,25.4,25.46,25300.0,25.52,25.54,25.4,25.46,25300.0
2013-03-01 12:10:00,25.45,25.46,25.37,25.42,21400.0,25.45,25.46,25.37,25.42,21400.0
2013-03-01 12:15:00,25.4,25.48,25.37,25.42,49400.0,25.4,25.48,25.37,25.42,49400.0
2013-03-01 12:20:00,25.42,25.49,25.36,25.42,45800.0,25.42,25.49,25.36,25.42,45800.0
2013-03-01 12:25:00,25.41,25.5,25.38,25.42,25900.0,25.41,25.5,25.38,25.42,25900.0
2013-03-01 12:30:00,25.42,25.5,25.38,25.42,28500.0,25.42,25.5,25.38,25.42,28500.0
2013-03-01 12:35:00,25.43,25.46,25.4,25.46,18600.0,25.43,25.46,25.4,25.46,18600.0
2013-03-01 12:40:00,25.44,25.46,25.39,25.44,32000.0,25.44,25.46,25.39,25.44,32000.0
2013-03-01 12:45:00,25.44,25.47,25.38,25.45,31000.0,25.44,25.47,25.38,25.45,31000.0
2013-03-01 12:50:00,25.44,25.5,25.44,25.45,22900.0,25.44,25.5,25.44,25.45,22900.0
2013-03-01 12:55:00,25.45,25.55,25.44,25.53,40800.0,25.45,25.55,25.44,25.53,40800.0
2013-03-01 13:00:00,25.52,25.59,25.52,25.57,35500.0,25.52,25.59,25.52,25.57,35500.0
2013-03-01 13:05:00,25.56,25.56,25.46,25.46,42100.0,25.56,25.56,25.46,25.46,42100.0
2013-03-01 13:10:00,25.46,25.59,25.46,25.59,26600.0,25.46,25.59,25.46,25.59,26600.0
2013-03-01 13:15:00,25.57,25.67,25.57,25.65,55200.0,25.57,25.67,25.57,25.65,55200.0
2013-03-01 13:20:00,25.64,25.79,25.59,25.75,78100.0,25.64,25.79,25.59,25.75,78100.0
2013-03-01 13:25:00,25.75,25.75,25.64,25.64,65300.0,25.75,25.75,25.64,25.64,65300.0
2013-03-01 13:30:00,25.64,25.72,25.57,25.67,55600.0,25.64,25.72,25.57,25.67,55600.0
2013-03-01 13:35:00,25.67,25.69,25.6,25.63,26500.0,25.67,25.69,25.6,25.63,26500.0
2013-03-01 13:40:00,25.63,25.64,25.53,25.55,36100.0,25.63,25.64,25.53,25.55,36100.0
2013-03-01 13:45:00,25.55,25.55,25.45,25.45,55800.0,25.55,25.55,25.45,25.45,55800.0
2013-03-01 13:50:00,25.45,25.61,25.43,25.55,74400.0,25.45,25.61,25.43,25.55,74400.0
2013-03-01 13:55:00,25.54,25.64,25.51,25.6,33700.0,25.54,25.64,25.51,25.6,33700.0
2013-03-01 14:00:00,25.6,25.7,25.59,25.68,57100.0,25.6,25.7,25.59,25.68,57100.0
2013-03-01 14:05:00,25.68,25.71,25.64,25.65,40300.0,25.68,25.71,25.64,25.65,40300.0
2013-03-01 14:10:00,25.64,25.64,25.53,25.54,34100.0,25.64,25.64,25.53,25.54,34100.0
2013-03-01 14:15:00,25.54,25.54,25.5,25.52,22200.0,25.54,25.54,25.5,25.52,22200.0
2013-03-01 14:20:00,25.53,25.58,25.5,25.51,28100.0,25.53,25.58,25.5,25.51,28100.0
2013-03-01 14:25:00,25.51,25.54,25.5,25.53,24700.0,25.51,25.54,25.5,25.53,24700.0
2013-03-01 14:30:00,25.53,25.63,25.53,25.6,75600.0,25.53,25.63,25.53,25.6,75600.0
2013-03-01 14:35:00,25.59,25.63,25.53,25.55,20800.0,25.59,25.63,25.53,25.55,20800.0
2013-03-01 14:40:00,25.54,25.67,25.54,25.64,36500.0,25.54,25.67,25.54,25.64,36500.0
2013-03-01 14:45:00,25.64,25.64,25.54,25.55,36300.0,25.64,25.64,25.54,25.55,36300.0
2013-03-01 14:50:00,25.54,25.57,25.51,25.52,26100.0,25.54,25.57,25.51,25.52,26100.0
2013-03-01 14:55:00,25.52,25.52,25.46,25.52,44200.0,25.52,25.52,25.46,25.52,44200.0
2013-03-01 15:00:00,25.53,25.53,25.47,25.48,39300.0,25.53,25.53,25.47,25.48,39300.0
2013-03-01 15:05:00,25.47,25.54,25.43,25.43,70200.0,25.47,25.54,25.43,25.43,70200.0
2013-03-01 15:10:00,25.43,25.46,25.38,25.44,53400.0,25.43,25.46,25.38,25.44,53400.0
2013-03-01 15:15:00,25.44,25.44,25.33,25.37,63500.0,25.44,25.44,25.33,25.37,63500.0
2013-03-01 15:20:00,25.37,25.41,25.31,25.32,52600.0,25.37,25.41,25.31,25.32,52600.0
2013-03-01 15:25:00,25.32,25.38,25.3,25.34,57600.0,25.32,25.38,25.3,25.34,57600.0
2013-03-01 15:30:00,25.35,25.42,25.33,25.34,68400.0,25.35,25.42,25.33,25.34,68400.0
2013-03-01 15:35:00,25.33,25.37,25.3,25.33,91500.0,25.33,25.37,25.3,25.33,91500.0
2013-03-01 15:40:00,25.33,25.34,25.25,25.28,110300.0,25.33,25.34,25.25,25.28,110300.0
2013-03-01 15:45:00,25.29,25.35,25.28,25.31,117300.0,25.29,25.35,25.28,25.31,117300.0
2013-03-01 15:50:00,25.32,25.39,25.3,25.33,145000.0,25.32,25.39,25.3,25.33,145000.0
2013-03-01 15:55:00,25.33,25.38,25.3,25.34,237200.0,25.33,25.38,25.3,25.34,237200.0
2013-03-04 09:30:00,25.31,25.39,25.18,25.25,134900.0,25.31,25.39,25.18,25.25,134900.0
2013-03-04 09:35:00,25.25,25.38,24.93,24.96,179700.0,25.25,25.38,24.93,24.96,179700.0
2013-03-04 09:40:00,24.96,25.12,24.96,25.07,97900.0,24.96,25.12,24.96,25.07,97900.0
2013-03-04 09:45:00,25.07,25.16,25.0,25.02,98800.0,25.07,25.16,25.0,25.02,98800.0
2013-03-04 09:50:00,25.02,25.1,24.9,24.9,110400.0,25.02,25.1,24.9,24.9,110400.0
2013-03-04 09:55:00,24.91,25.0,24.85,24.97,122000.0,24.91,25.0,24.85,24.97,122000.0
2013-03-04 10:00:00,24.96,25.17,24.96,25.13,95100.0,24.96,25.17,24.96,25.13,95100.0
2013-03-04 10:05:00,25.13,25.21,25.04,25.14,67500.0,25.13,25.21,25.04,25.14,67500.0
2013-03-04 10:10:00,25.14,25.15,25.0,25.03,72300.0,25.14,25.15,25.0,25.03,72300.0
2013-03-04 10:15:00,25.05,25.15,25.05,25.14,42700.0,25.05,25.15,25.05,25.14,42700.0
2013-03-04 10:20:00,25.14,25.15,25.05,25.07,24400.0,25.14,25.15,25.05,25.07,24400.0
2013-03-04 10:25:00,25.07,25.14,25.07,25.08,50700.0,25.07,25.14,25.07,25.08,50700.0
2013-03-04 10:30:00,25.09,25.09,25.01,25.04,40100.0,25.09,25.09,25.01,25.04,40100.0
2013-03-04 10:35:00,25.03,25.14,25.02,25.14,53300.0,25.03,25.14,25.02,25.14,53300.0
2013-03-04 10:40:00,25.14,25.24,25.07,25.15,72800.0,25.14,25.24,25.07,25.15,72800.0
2013-03-04 10:45:00,25.15,25.23,25.14,25.19,36200.0,25.15,25.23,25.14,25.19,36200.0
2013-03-04 10:50:00,25.2,25.2,25.04,25.08,48600.0,25.2,25.2,25.04,25.08,48600.0
2013-03-04 10:55:00,25.09,25.13,25.04,25.07,26200.0,25.09,25.13,25.04,25.07,26200.0
2013-03-04 11:00:00,25.1,25.11,25.02,25.06,45100.0,25.1,25.11,25.02,25.06,45100.0
2013-03-04 11:05:00,25.08,25.1,25.01,25.04,18700.0,25.08,25.1,25.01,25.04,18700.0
2013-03-04 11:10:00,25.03,25.06,25.02,25.05,36000.0,25.03,25.06,25.02,25.05,36000.0
2013-03-04 11:15:00,25.04,25.05,24.99,25.04,74700.0,25.04,25.05,24.99,25.04,74700.0
2013-03-04 11:20:00,25.03,25.05,24.97,25.05,66700.0,25.03,25.05,24.97,25.05,66700.0
2013-03-04 11:25:00,25.06,25.09,25.03,25.05,21400.0,25.06,25.09,25.03,25.05,21400.0
2013-03-04 11:30:00,25.07,25.12,25.04,25.06,49500.0,25.07,25.12,25.04,25.06,49500.0
2013-03-04 11:35:00,25.06,25.15,25.05,25.12,39300.0,25.06,25.15,25.05,25.12,39300.0
2013-03-04 11:40:00,25.12,25.27,25.1,25.26,62300.0,25.12,25.27,25.1,25.26,62300.0
2013-03-04 11:45:00,25.27,25.29,25.2,25.23,64600.0,25.27,25.29,25.2,25.23,64600.0
2013-03-04 11:50:00,25.24,25.39,25.24,25.3,96100.0,25.24,25.39,25.24,25.3,96100.0
2013-03-04 11:55:00,25.29,25.4,25.28,25.37,55100.0,25.29,25.4,25.28,25.37,55100.0
2013-03-04 12:00:00,25.38,25.42,25.27,25.28,91000.0,25.38,25.42,25.27,25.28,91000.0
2013-03-04 12:05:00,25.27,25.27,25.16,25.16,45700.0,25.27,25.27,25.16,25.16,45700.0
2013-03-04 12:10:00,25.15,25.19,25.12,25.14,26700.0,25.15,25.19,25.12,25.14,26700.0
2013-03-04 12:15:00,25.13,25.15,25.08,25.08,32400.0,25.13,25.15,25.08,25.08,32400.0
2013-03-04 12:20:00,25.07,25.08,25.01,25.07,48500.0,25.07,25.08,25.01,25.07,48500.0
2013-03-04 12:25:00,25.05,25.08,25.0,25.03,38600.0,25.05,25.08,25.0,25.03,38600.0
2013-03-04 12:30:00,25.02,25.04,24.99,25.03,42700.0,25.02,25.04,24.99,25.03,42700.0
2013-03-04 12:35:00,25.03,25.06,24.98,24.99,31400.0,25.03,25.06,24.98,24.99,31400.0
2013-03-04 12:40:00,24.99,25.0,24.92,24.92,44900.0,24.99,25.0,24.92,24.92,44900.0
2013-03-04 12:45:00,24.91,24.95,24.89,24.95,34600.0,24.91,24.95,24.89,24.95,34600.0
2013-03-04 12:50:00,24.95,24.95,24.9,24.93,20900.0,24.95,24.95,24.9,24.93,20900.0
2013-03-04 12:55:00,24.91,24.98,24.91,24.95,16800.0,24.91,24.98,24.91,24.95,16800.0
2013-03-04 13:00:00,24.95,24.95,24.82,24.85,63100.0,24.95,24.95,24.82,24.85,63100.0
2013-03-04 13:05:00,24.86,24.87,24.78,24.83,63400.0,24.86,24.87,24.78,24.83,63400.0
2013-03-04 13:10:00,24.82,24.84,24.78,24.84,32200.0,24.82,24.84,24.78,24.84,32200.0
2013-03-04 13:15:00,24.84,24.94,24.84,24.94,33600.0,24.84,24.94,24.84,24.94,33600.0
2013-03-04 13:20:00,24.94,25.0,24.94,24.95,24900.0,24.94,25.0,24.94,24.95,24900.0
2013-03-04 13:25:00,24.96,24.97,24.86,24.87,48600.0,24.96,24.97,24.86,24.87,48600.0
2013-03-04 13:30:00,24.88,24.92,24.82,24.85,51600.0,24.88,24.92,24.82,24.85,51600.0
2013-03-04 13:35:00,24.86,24.94,24.85,24.93,22300.0,24.86,24.94,24.85,24.93,22300.0
2013-03-04 13:40:00,24.93,24.94,24.85,24.85,24500.0,24.93,24.94,24.85,24.85,24500.0
2013-03-04 13:45:00,24.87,24.89,24.85,24.85,20000.0,24.87,24.89,24.85,24.85,20000.0
2013-03-04 13:50:00,24.86,24.86,24.75,24.76,76200.0,24.86,24.86,24.75,24.76,76200.0
2013-03-04 13:55:00,24.76,24.81,24.72,24.77,64200.0,24.76,24.81,24.72,24.77,64200.0
2013-03-04 14:00:00,24.77,24.77,24.68,24.69,80900.0,24.77,24.77,24.68,24.69,80900.0
2013-03-04 14:05:00,24.68,24.74,24.62,24.69,124900.0,24.68,24.74,24.62,24.69,124900.0
2013-03-04 14:10:00,24.71,24.72,24.63,24.66,51800.0,24.71,24.72,24.63,24.66,51800.0
2013-03-04 14:15:00,24.67,24.7,24.62,24.64,33500.0,24.67,24.7,24.62,24.64,33500.0
2013-03-04 14:20:00,24.63,24.64,24.52,24.56,92800.0,24.63,24.64,24.52,24.56,92800.0
2013-03-04 14:25:00,24.56,24.63,24.55,24.59,53700.0,24.56,24.63,24.55,24.59,53700.0
2013-03-04 14:30:00,24.6,24.65,24.6,24.65,37000.0,24.6,24.65,24.6,24.65,37000.0
2013-03-04 14:35:00,24.64,24.68,24.63,24.68,28500.0,24.64,24.68,24.63,24.68,28500.0
2013-03-04 14:40:00,24.68,24.74,24.66,24.72,43900.0,24.68,24.74,24.66,24.72,43900.0
2013-03-04 14:45:00,24.72,24.74,24.71,24.73,39300.0,24.72,24.74,24.71,24.73,39300.0
2013-03-04 14:50:00,24.73,24.79,24.71,24.77,44900.0,24.73,24.79,24.71,24.77,44900.0
2013-03-04 14:55:00,24.77,24.79,24.7,24.71,34000.0,24.77,24.79,24.7,24.71,34000.0
2013-03-04 15:00:00,24.72,24.75,24.65,24.69,66100.0,24.72,24.75,24.65,24.69,66100.0
2013-03-04 15:05:00,24.69,24.7,24.61,24.61,52200.0,24.69,24.7,24.61,24.61,52200.0
2013-03-04 15:10:00,24.6,24.64,24.59,24.59,34400.0,24.6,24.64,24.59,24.59,34400.0
2013-03-04 15:15:00,24.59,24.6,24.53,24.53,71900.0,24.59,24.6,24.53,24.53,71900.0
2013-03-04 15:20:00,24.53,24.6,24.51,24.6,75500.0,24.53,24.6,24.51,24.6,75500.0
2013-03-04 15:25:00,24.6,24.65,24.55,24.55,52700.0,24.6,24.65,24.55,24.55,52700.0
2013-03-04 15:30:00,24.55,24.59,24.52,24.52,55000.0,24.55,24.59,24.52,24.52,55000.0
2013-03-04 15:35:00,24.52,24.6,24.46,24.59,176000.0,24.52,24.6,24.46,24.59,176000.0
2013-03-04 15:40:00,24.58,24.71,24.57,24.71,145400.0,24.58,24.71,24.57,24.71,145400.0
2013-03-04 15:45:00,24.72,24.73,24.61,24.65,93400.0,24.72,24.73,24.61,24.65,93400.0
2013-03-04 15:50:00,24.65,24.73,24.62,24.67,181700.0,24.65,24.73,24.62,24.67,181700.0
2013-03-04 15:55:00,24.68,24.75,24.65,24.7,227300.0,24.68,24.75,24.65,24.7,227300.0
2013-03-05 09:30:00,24.79,25.16,24.79,24.99,158500.0,24.79,25.16,24.79,24.99,158500.0
2013-03-05 09:35:00,25.05,25.39,24.96,25.3,183200.0,25.05,25.39,24.96,25.3,183200.0
2013-03-05 09:40:00,25.31,25.4,25.11,25.14,71900.0,25.31,25.4,25.11,25.14,71900.0
2013-03-05 09:45:00,25.12,25.14,24.98,25.1,81900.0,25.12,25.14,24.98,25.1,81900.0
2013-03-05 09:50:00,25.09,25.21,25.07,25.15,43200.0,25.09,25.21,25.07,25.15,43200.0
2013-03-05 09:55:00,25.14,25.27,25.12,25.26,53900.0,25.14,25.27,25.12,25.26,53900.0
2013-03-05 10:00:00,25.26,25.33,25.21,25.26,69400.0,25.26,25.33,25.21,25.26,69400.0
2013-03-05 10:05:00,25.26,25.26,25.15,25.25,55400.0,25.26,25.26,25.15,25.25,55400.0
2013-03-05 10:10:00,25.24,25.35,25.21,25.34,58100.0,25.24,25.35,25.21,25.34,58100.0
2013-03-05 10:15:00,25.33,25.42,25.29,25.37,104500.0,25.33,25.42,25.29,25.37,104500.0
2013-03-05 10:20:00,25.37,25.39,25.29,25.36,48400.0,25.37,25.39,25.29,25.36,48400.0
2013-03-05 10:25:00,25.37,25.37,25.25,25.29,47200.0,25.37,25.37,25.25,25.29,47200.0
2013-03-05 10:30:00,25.29,25.33,25.25,25.32,51700.0,25.29,25.33,25.25,25.32,51700.0
2013-03-05 10:35:00,25.31,25.33,25.21,25.24,49200.0,25.31,25.33,25.21,25.24,49200.0
2013-03-05 10:40:00,25.23,25.32,25.22,25.3,68700.0,25.23,25.32,25.22,25.3,68700.0
2013-03-05 10:45:00,25.29,25.39,25.29,25.33,60800.0,25.29,25.39,25.29,25.33,60800.0
2013-03-05 10:50:00,25.35,25.42,25.24,25.4,130300.0,25.35,25.42,25.24,25.4,130300.0
2013-03-05 10:55:00,25.4,25.47,25.39,25.43,78400.0,25.4,25.47,25.39,25.43,78400.0
2013-03-05 11:00:00,25.44,25.46,25.39,25.4,47100.0,25.44,25.46,25.39,25.4,47100.0
2013-03-05 11:05:00,25.39,25.52,25.37,25.52,70100.0,25.39,25.52,25.37,25.52,70100.0
2013-03-05 11:10:00,25.51,25.55,25.44,25.44,62900.0,25.51,25.55,25.44,25.44,62900.0
2013-03-05 11:15:00,25.44,25.49,25.38,25.44,43600.0,25.44,25.49,25.38,25.44,43600.0
2013-03-05 11:20:00,25.43,25.48,25.41,25.46,33500.0,25.43,25.48,25.41,25.46,33500.0
2013-03-05 11:25:00,25.46,25.52,25.44,25.46,53400.0,25.46,25.52,25.44,25.46,53400.0
2013-03-05 11:30:00,25.48,25.53,25.44,25.45,31400.0,25.48,25.53,25.44,25.45,31400.0
2013-03-05 11:35:00,25.45,25.52,25.41,25.45,38100.0,25.45,25.52,25.41,25.45,38100.0
2013-03-05 11:40:00,25.44,25.48,25.43,25.46,23600.0,25.44,25.48,25.43,25.46,23600.0
2013-03-05 11:45:00,25.46,25.6,25.45,25.6,73800.0,25.46,25.6,25.45,25.6,73800.0
2013-03-05 11:50:00,25.59,25.62,25.56,25.56,56900.0,25.59,25.62,25.56,25.56,56900.0
2013-03-05 11:55:00,25.57,25.61,25.56,25.61,29700.0,25.57,25.61,25.56,25.61,29700.0
2013-03-05 12:00:00,25.6,25.62,25.56,25.57,31900.0,25.6,25.62,25.56,25.57,31900.0
2013-03-05 12:05:00,25.57,25.62,25.52,25.53,52600.0,25.57,25.62,25.52,25.53,52600.0
2013-03-05 12:10:00,25.52,25.54,25.45,25.47,62200.0,25.52,25.54,25.45,25.47,62200.0
2013-03-05 12:15:00,25.47,25.47,25.38,25.42,42600.0,25.47,25.47,25.38,25.42,42600.0
2013-03-05 12:20:00,25.42,25.45,25.34,25.35,41200.0,25.42,25.45,25.34,25.35,41200.0
2013-03-05 12:25:00,25.36,25.39,25.33,25.37,29500.0,25.36,25.39,25.33,25.37,29500.0
2013-03-05 12:30:00,25.36,25.38,25.35,25.36,19200.0,25.36,25.38,25.35,25.36,19200.0
2013-03-05 12:35:00,25.36,25.36,25.29,25.3,28300.0,25.36,25.36,25.29,25.3,28300.0
2013-03-05 12:40:00,25.3,25.33,25.26,25.28,28500.0,25.3,25.33,25.26,25.28,28500.0
2013-03-05 12:45:00,25.28,25.33,25.26,25.26,20000.0,25.28,25.33,25.26,25.26,20000.0
2013-03-05 12:50:00,25.26,25.35,25.26,25.3,36000.0,25.26,25.35,25.26,25.3,36000.0
2013-03-05 12:55:00,25.3,25.3,25.22,25.22,24300.0,25.3,25.3,25.22,25.22,24300.0
2013-03-05 13:00:00,25.23,25.25,25.18,25.22,56900.0,25.23,25.25,25.18,25.22,56900.0
2013-03-05 13:05:00,25.2,25.29,25.2,25.24,40800.0,25.2,25.29,25.2,25.24,40800.0
2013-03-05 13:10:00,25.24,25.3,25.24,25.3,23800.0,25.24,25.3,25.24,25.3,23800.0
2013-03-05 13:15:00,25.31,25.32,25.26,25.31,17800.0,25.31,25.32,25.26,25.31,17800.0
2013-03-05 13:20:00,25.3,25.34,25.27,25.28,36000.0,25.3,25.34,25.27,25.28,36000.0
2013-03-05 13:25:00,25.28,25.33,25.24,25.31,44500.0,25.28,25.33,25.24,25.31,44500.0
2013-03-05 13:30:00,25.32,25.37,25.31,25.33,34800.0,25.32,25.37,25.31,25.33,34800.0
2013-03-05 13:35:00,25.33,25.38,25.31,25.37,33300.0,25.33,25.38,25.31,25.37,33300.0
2013-03-05 13:40:00,25.37,25.41,25.34,25.35,30400.0,25.37,25.41,25.34,25.35,30400.0
2013-03-05 13:45:00,25.35,25.38,25.34,25.36,19900.0,25.35,25.38,25.34,25.36,19900.0
2013-03-05 13:50:00,25.35,25.35,25.23,25.24,24800.0,25.35,25.35,25.23,25.24,24800.0
2013-03-05 13:55:00,25.24,25.25,25.15,25.18,56700.0,25.24,25.25,25.15,25.18,56700.0
2013-03-05 14:00:00,25.19,25.3,25.18,25.25,50600.0,25.19,25.3,25.18,25.25,50600.0
2013-03-05 14:05:00,25.25,25.26,25.18,25.18,19900.0,25.25,25.26,25.18,25.18,19900.0
2013-03-05 14:10:00,25.17,25.17,25.1,25.16,36300.0,25.17,25.17,25.1,25.16,36300.0
2013-03-05 14:15:00,25.15,25.28,25.15,25.27,45200.0,25.15,25.28,25.15,25.27,45200.0
2013-03-05 14:20:00,25.26,25.29,25.23,25.23,36800.0,25.26,25.29,25.23,25.23,36800.0
2013-03-05 14:25:00,25.23,25.23,25.08,25.08,42600.0,25.23,25.23,25.08,25.08,42600.0
2013-03-05 14:30:00,25.09,25.11,25.06,25.08,37100.0,25.09,25.11,25.06,25.08,37100.0
2013-03-05 14:35:00,25.09,25.13,25.08,25.13,24200.0,25.09,25.13,25.08,25.13,24200.0
2013-03-05 14:40:00,25.12,25.13,25.07,25.1,50500.0,25.12,25.13,25.07,25.1,50500.0
2013-03-05 14:45:00,25.11,25.13,25.08,25.09,24000.0,25.11,25.13,25.08,25.09,24000.0
2013-03-05 14:50:00,25.09,25.09,25.03,25.03,41200.0,25.09,25.09,25.03,25.03,41200.0
2013-03-05 14:55:00,25.03,25.08,25.03,25.04,40200.0,25.03,25.08,25.03,25.04,40200.0
2013-03-05 15:00:00,25.02,25.09,24.97,25.06,105400.0,25.02,25.09,24.97,25.06,105400.0
2013-03-05 15:05:00,25.07,25.09,24.99,25.06,38200.0,25.07,25.09,24.99,25.06,38200.0
2013-03-05 15:10:00,25.06,25.12,25.03,25.1,42300.0,25.06,25.12,25.03,25.1,42300.0
2013-03-05 15:15:00,25.1,25.11,25.08,25.1,35600.0,25.1,25.11,25.08,25.1,35600.0
2013-03-05 15:20:00,25.09,25.14,25.06,25.12,78800.0,25.09,25.14,25.06,25.12,78800.0
2013-03-05 15:25:00,25.13,25.13,25.09,25.11,37800.0,25.13,25.13,25.09,25.11,37800.0
2013-03-05 15:30:00,25.11,25.17,25.08,25.08,95700.0,25.11,25.17,25.08,25.08,95700.0
2013-03-05 15:35:00,25.08,25.18,25.06,25.13,68100.0,25.08,25.18,25.06,25.13,68100.0
2013-03-05 15:40:00,25.13,25.2,25.03,25.11,249700.0,25.13,25.2,25.03,25.11,249700.0
2013-03-05 15:45:00,25.11,25.15,25.04,25.09,106700.0,25.11,25.15,25.04,25.09,106700.0
2013-03-05 15:50:00,25.09,25.15,25.07,25.08,152400.0,25.09,25.15,25.07,25.08,152400.0
2013-03-05 15:55:00,25.08,25.1,25.07,25.09,124400.0,25.08,25.1,25.07,25.09,124400.0
2013-03-06 09:30:00,25.83,26.44,25.71,26.18,497800.0,25.83,26.44,25.71,26.18,497800.0
2013-03-06 09:35:00,26.18,26.6,26.15,26.39,387500.0,26.18,26.6,26.15,26.39,387500.0
2013-03-06 09:40:00,26.39,26.43,26.11,26.31,179000.0,26.39,26.43,26.11,26.31,179000.0
2013-03-06 09:45:00,26.32,26.34,26.14,26.22,140800.0,26.32,26.34,26.14,26.22,140800.0
2013-03-06 09:50:00,26.22,26.34,26.16,26.2,123800.0,26.22,26.34,26.16,26.2,123800.0
2013-03-06 09:55:00,26.2,26.48,26.2,26.48,161200.0,26.2,26.48,26.2,26.48,161200.0
2013-03-06 10:00:00,26.47,26.77,26.46,26.74,249600.0,26.47,26.77,26.46,26.74,249600.0
2013-03-06 10:05:00,26.74,26.96,26.62,26.8,361600.0,26.74,26.96,26.62,26.8,361600.0
2013-03-06 10:10:00,26.8,26.81,26.61,26.73,188700.0,26.8,26.81,26.61,26.73,188700.0
2013-03-06 10:15:00,26.72,26.88,26.72,26.86,177300.0,26.72,26.88,26.72,26.86,177300.0
2013-03-06 10:20:00,26.85,27.22,26.82,27.11,386300.0,26.85,27.22,26.82,27.11,386300.0
2013-03-06 10:25:00,27.13,27.17,26.87,26.89,159200.0,27.13,27.17,26.87,26.89,159200.0
2013-03-06 10:30:00,26.88,26.89,26.71,26.8,135500.0,26.88,26.89,26.71,26.8,135500.0
2013-03-06 10:35:00,26.8,26.93,26.74,26.91,73300.0,26.8,26.93,26.74,26.91,73300.0
2013-03-06 10:40:00,26.92,27.04,26.81,26.94,172700.0,26.92,27.04,26.81,26.94,172700.0
2013-03-06 10:45:00,26.94,26.98,26.85,26.91,83500.0,26.94,26.98,26.85,26.91,83500.0
2013-03-06 10:50:00,26.92,26.99,26.86,26.86,79300.0,26.92,26.99,26.86,26.86,79300.0
2013-03-06 10:55:00,26.86,26.9,26.81,26.85,123600.0,26.86,26.9,26.81,26.85,123600.0
2013-03-06 11:00:00,26.84,26.85,26.71,26.74,85600.0,26.84,26.85,26.71,26.74,85600.0
2013-03-06 11:05:00,26.74,26.79,26.6,26.61,109000.0,26.74,26.79,26.6,26.61,109000.0
2013-03-06 11:10:00,26.61,26.69,26.57,26.66,92400.0,26.61,26.69,26.57,26.66,92400.0
2013-03-06 11:15:00,26.67,26.69,26.6,26.63,115900.0,26.67,26.69,26.6,26.63,115900.0
2013-03-06 11:20:00,26.64,26.7,26.59,26.69,53300.0,26.64,26.7,26.59,26.69,53300.0
2013-03-06 11:25:00,26.69,26.73,26.64,26.66,57500.0,26.69,26.73,26.64,26.66,57500.0
2013-03-06 11:30:00,26.68,26.79,26.67,26.79,72000.0,26.68,26.79,26.67,26.79,72000.0
2013-03-06 11:35:00,26.78,26.9,26.78,26.88,87700.0,26.78,26.9,26.78,26.88,87700.0
2013-03-06 11:40:00,26.86,26.89,26.76,26.77,45500.0,26.86,26.89,26.76,26.77,45500.0
2013-03-06 11:45:00,26.77,26.83,26.7,26.73,40400.0,26.77,26.83,26.7,26.73,40400.0
2013-03-06 11:50:00,26.73,26.76,26.66,26.72,30000.0,26.73,26.76,26.66,26.72,30000.0
2013-03-06 11:55:00,26.73,26.83,26.71,26.79,43900.0,26.73,26.83,26.71,26.79,43900.0
2013-03-06 12:00:00,26.77,26.81,26.67,26.74,50200.0,26.77,26.81,26.67,26.74,50200.0
2013-03-06 12:05:00,26.73,26.74,26.6,26.62,39400.0,26.73,26.74,26.6,26.62,39400.0
2013-03-06 12:10:00,26.62,26.63,26.51,26.52,130800.0,26.62,26.63,26.51,26.52,130800.0
2013-03-06 12:15:00,26.53,26.55,26.38,26.46,145100.0,26.53,26.55,26.38,26.46,145100.0
2013-03-06 12:20:00,26.46,26.5,26.4,26.48,54900.0,26.46,26.5,26.4,26.48,54900.0
2013-03-06 12:25:00,26.46,26.48,26.32,26.35,77000.0,26.46,26.48,26.32,26.35,77000.0
2013-03-06 12:30:00,26.35,26.44,26.32,26.43,46000.0,26.35,26.44,26.32,26.43,46000.0
2013-03-06 12:35:00,26.42,26.48,26.38,26.42,37600.0,26.42,26.48,26.38,26.42,37600.0
2013-03-06 12:40:00,26.42,26.42,26.36,26.4,26500.0,26.42,26.42,26.36,26.4,26500.0
2013-03-06 12:45:00,26.4,26.4,26.31,26.34,33900.0,26.4,26.4,26.31,26.34,33900.0
2013-03-06 12:50:00,26.35,26.39,26.3,26.32,47400.0,26.35,26.39,26.3,26.32,47400.0
2013-03-06 12:55:00,26.32,26.33,26.2,26.24,65100.0,26.32,26.33,26.2,26.24,65100.0
2013-03-06 13:00:00,26.23,26.34,26.16,26.27,112600.0,26.23,26.34,26.16,26.27,112600.0
2013-03-06 13:05:00,26.28,26.37,26.27,26.34,50400.0,26.28,26.37,26.27,26.34,50400.0
2013-03-06 13:10:00,26.34,26.34,26.28,26.28,38100.0,26.34,26.34,26.28,26.28,38100.0
2013-03-06 13:15:00,26.28,26.35,26.25,26.27,32100.0,26.28,26.35,26.25,26.27,32100.0
2013-03-06 13:20:00,26.28,26.31,26.25,26.25,34800.0,26.28,26.31,26.25,26.25,34800.0
2013-03-06 13:25:00,26.25,26.35,26.25,26.34,21000.0,26.25,26.35,26.25,26.34,21000.0
2013-03-06 13:30:00,26.32,26.36,26.25,26.28,45200.0,26.32,26.36,26.25,26.28,45200.0
2013-03-06 13:35:00,26.28,26.39,26.26,26.38,31300.0,26.28,26.39,26.26,26.38,31300.0
2013-03-06 13:40:00,26.38,26.42,26.32,26.42,62400.0,26.38,26.42,26.32,26.42,62400.0
2013-03-06 13:45:00,26.39,26.42,26.33,26.35,26100.0,26.39,26.42,26.33,26.35,26100.0
2013-03-06 13:50:00,26.34,26.34,26.23,26.31,46600.0,26.34,26.34,26.23,26.31,46600.0
2013-03-06 13:55:00,26.31,26.36,26.28,26.29,32900.0,26.31,26.36,26.28,26.29,32900.0
2013-03-06 14:00:00,26.29,26.34,26.28,26.32,26100.0,26.29,26.34,26.28,26.32,26100.0
2013-03-06 14:05:00,26.31,26.32,26.29,26.29,41000.0,26.31,26.32,26.29,26.29,41000.0
2013-03-06 14:10:00,26.3,26.32,26.28,26.3,25500.0,26.3,26.32,26.28,26.3,25500.0
2013-03-06 14:15:00,26.29,26.34,26.28,26.33,37600.0,26.29,26.34,26.28,26.33,37600.0
2013-03-06 14:20:00,26.33,26.35,26.3,26.31,51600.0,26.33,26.35,26.3,26.31,51600.0
2013-03-06 14:25:00,26.3,26.37,26.3,26.34,42700.0,26.3,26.37,26.3,26.34,42700.0
2013-03-06 14:30:00,26.35,26.36,26.3,26.31,26500.0,26.35,26.36,26.3,26.31,26500.0
2013-03-06 14:35:00,26.31,26.4,26.31,26.34,76600.0,26.31,26.4,26.31,26.34,76600.0
2013-03-06 14:40:00,26.35,26.35,26.33,26.34,25100.0,26.35,26.35,26.33,26.34,25100.0
2013-03-06 14:45:00,26.35,26.39,26.3,26.34,84700.0,26.35,26.39,26.3,26.34,84700.0
2013-03-06 14:50:00,26.35,26.35,26.25,26.28,65200.0,26.35,26.35,26.25,26.28,65200.0
2013-03-06 14:55:00,26.28,26.29,26.12,26.13,90300.0,26.28,26.29,26.12,26.13,90300.0
2013-03-06 15:00:00,26.12,26.17,25.99,25.99,179600.0,26.12,26.17,25.99,25.99,179600.0
2013-03-06 15:05:00,25.98,25.99,25.81,25.81,155100.0,25.98,25.99,25.81,25.81,155100.0
2013-03-06 15:10:00,25.81,25.96,25.8,25.9,124200.0,25.81,25.96,25.8,25.9,124200.0
2013-03-06 15:15:00,25.9,26.0,25.88,26.0,131900.0,25.9,26.0,25.88,26.0,131900.0
2013-03-06 15:20:00,25.99,26.05,25.95,26.01,110100.0,25.99,26.05,25.95,26.01,110100.0
2013-03-06 15:25:00,26.01,26.03,25.95,26.01,53500.0,26.01,26.03,25.95,26.01,53500.0
2013-03-06 15:30:00,26.02,26.02,25.89,25.99,90200.0,26.02,26.02,25.89,25.99,90200.0
2013-03-06 15:35:00,25.99,26.03,25.94,25.94,62300.0,25.99,26.03,25.94,25.94,62300.0
2013-03-06 15:40:00,25.94,25.98,25.92,25.93,44800.0,25.94,25.98,25.92,25.93,44800.0
2013-03-06 15:45:00,25.94,25.96,25.82,25.86,107000.0,25.94,25.96,25.82,25.86,107000.0
2013-03-06 15:50:00,25.87,25.89,25.83,25.85,140400.0,25.87,25.89,25.83,25.85,140400.0
2013-03-06 15:55:00,25.85,25.93,25.85,25.9,277500.0,25.85,25.93,25.85,25.9,277500.0
2013-03-07 09:30:00,26.01,26.27,25.95,26.06,230500.0,26.01,26.27,25.95,26.06,230500.0
2013-03-07 09:35:00,26.04,26.17,26.0,26.05,144000.0,26.04,26.17,26.0,26.05,144000.0
2013-03-07 09:40:00,26.06,26.13,25.93,25.97,151400.0,26.06,26.13,25.93,25.97,151400.0
2013-03-07 09:45:00,25.97,26.03,25.82,25.96,163800.0,25.97,26.03,25.82,25.96,163800.0
2013-03-07 09:50:00,25.95,26.11,25.83,26.03,113600.0,25.95,26.11,25.83,26.03,113600.0
2013-03-07 09:55:00,26.04,26.06,25.92,25.98,78200.0,26.04,26.06,25.92,25.98,78200.0
2013-03-07 10:00:00,25.98,26.05,25.91,25.96,163100.0,25.98,26.05,25.91,25.96,163100.0
2013-03-07 10:05:00,25.96,26.0,25.91,25.97,55700.0,25.96,26.0,25.91,25.97,55700.0
2013-03-07 10:10:00,25.97,26.03,25.91,25.91,54200.0,25.97,26.03,25.91,25.91,54200.0
2013-03-07 10:15:00,25.92,26.0,25.71,25.75,145500.0,25.92,26.0,25.71,25.75,145500.0
2013-03-07 10:20:00,25.76,25.85,25.71,25.73,84200.0,25.76,25.85,25.71,25.73,84200.0
2013-03-07 10:25:00,25.73,25.73,25.52,25.62,202700.0,25.73,25.73,25.52,25.62,202700.0
2013-03-07 10:30:00,25.62,25.76,25.61,25.74,50100.0,25.62,25.76,25.61,25.74,50100.0
2013-03-07 10:35:00,25.74,25.75,25.55,25.57,68700.0,25.74,25.75,25.55,25.57,68700.0
2013-03-07 10:40:00,25.57,25.65,25.54,25.56,78900.0,25.57,25.65,25.54,25.56,78900.0
2013-03-07 10:45:00,25.56,25.57,25.41,25.49,135300.0,25.56,25.57,25.41,25.49,135300.0
2013-03-07 10:50:00,25.5,25.54,25.46,25.47,59800.0,25.5,25.54,25.46,25.47,59800.0
2013-03-07 10:55:00,25.46,25.5,25.43,25.48,58600.0,25.46,25.5,25.43,25.48,58600.0
2013-03-07 11:00:00,25.47,25.59,25.46,25.48,83900.0,25.47,25.59,25.46,25.48,83900.0
2013-03-07 11:05:00,25.49,25.61,25.47,25.6,77200.0,25.49,25.61,25.47,25.6,77200.0
2013-03-07 11:10:00,25.62,25.64,25.47,25.51,122400.0,25.62,25.64,25.47,25.51,122400.0
2013-03-07 11:15:00,25.51,25.53,25.41,25.41,63800.0,25.51,25.53,25.41,25.41,63800.0
2013-03-07 11:20:00,25.42,25.5,25.38,25.49,76500.0,25.42,25.5,25.38,25.49,76500.0
2013-03-07 11:25:00,25.48,25.5,25.35,25.4,72600.0,25.48,25.5,25.35,25.4,72600.0
2013-03-07 11:30:00,25.4,25.44,25.4,25.44,46800.0,25.4,25.44,25.4,25.44,46800.0
2013-03-07 11:35:00,25.44,25.47,25.4,25.42,37300.0,25.44,25.47,25.4,25.42,37300.0
2013-03-07 11:40:00,25.42,25.5,25.4,25.49,36200.0,25.42,25.5,25.4,25.49,36200.0
2013-03-07 11:45:00,25.5,25.54,25.39,25.4,58600.0,25.5,25.54,25.39,25.4,58600.0
2013-03-07 11:50:00,25.41,25.53,25.4,25.49,37900.0,25.41,25.53,25.4,25.49,37900.0
2013-03-07 11:55:00,25.48,25.64,25.44,25.49,139600.0,25.48,25.64,25.44,25.49,139600.0
2013-03-07 12:00:00,25.49,25.54,25.45,25.51,38300.0,25.49,25.54,25.45,25.51,38300.0
2013-03-07 12:05:00,25.51,25.63,25.51,25.63,73300.0,25.51,25.63,25.51,25.63,73300.0
2013-03-07 12:10:00,25.62,25.68,25.55,25.59,87300.0,25.62,25.68,25.55,25.59,87300.0
2013-03-07 12:15:00,25.58,25.66,25.56,25.66,42100.0,25.58,25.66,25.56,25.66,42100.0
2013-03-07 12:20:00,25.65,25.79,25.64,25.79,108000.0,25.65,25.79,25.64,25.79,108000.0
2013-03-07 12:25:00,25.79,25.82,25.75,25.75,70700.0,25.79,25.82,25.75,25.75,70700.0
2013-03-07 12:30:00,25.75,25.78,25.72,25.76,90700.0,25.75,25.78,25.72,25.76,90700.0
2013-03-07 12:35:00,25.75,25.79,25.71,25.74,80400.0,25.75,25.79,25.71,25.74,80400.0
2013-03-07 12:40:00,25.74,25.76,25.71,25.75,27900.0,25.74,25.76,25.71,25.75,27900.0
2013-03-07 12:45:00,25.74,25.81,25.71,25.77,42600.0,25.74,25.81,25.71,25.77,42600.0
2013-03-07 12:50:00,25.77,25.82,25.72,25.77,35500.0,25.77,25.82,25.72,25.77,35500.0
2013-03-07 12:55:00,25.77,25.78,25.73,25.74,53400.0,25.77,25.78,25.73,25.74,53400.0
2013-03-07 13:00:00,25.74,25.79,25.73,25.77,32800.0,25.74,25.79,25.73,25.77,32800.0
2013-03-07 13:05:00,25.78,25.88,25.77,25.83,66400.0,25.78,25.88,25.77,25.83,66400.0
2013-03-07 13:10:00,25.85,25.96,25.85,25.88,93900.0,25.85,25.96,25.85,25.88,93900.0
2013-03-07 13:15:00,25.88,25.88,25.8,25.83,60600.0,25.88,25.88,25.8,25.83,60600.0
2013-03-07 13:20:00,25.83,25.83,25.76,25.81,31600.0,25.83,25.83,25.76,25.81,31600.0
2013-03-07 13:25:00,25.8,25.83,25.78,25.81,30800.0,25.8,25.83,25.78,25.81,30800.0
2013-03-07 13:30:00,25.8,25.84,25.78,25.78,32900.0,25.8,25.84,25.78,25.78,32900.0
2013-03-07 13:35:00,25.78,25.83,25.76,25.79,16200.0,25.78,25.83,25.76,25.79,16200.0
2013-03-07 13:40:00,25.79,25.85,25.78,25.78,25000.0,25.79,25.85,25.78,25.78,25000.0
2013-03-07 13:45:00,25.78,25.92,25.77,25.89,51900.0,25.78,25.92,25.77,25.89,51900.0
2013-03-07 13:50:00,25.9,26.0,25.89,25.98,66900.0,25.9,26.0,25.89,25.98,66900.0
2013-03-07 13:55:00,25.98,25.98,25.91,25.94,31100.0,25.98,25.98,25.91,25.94,31100.0
2013-03-07 14:00:00,25.94,25.96,25.88,25.94,51100.0,25.94,25.96,25.88,25.94,51100.0
2013-03-07 14:05:00,25.94,25.95,25.85,25.86,34100.0,25.94,25.95,25.85,25.86,34100.0
2013-03-07 14:10:00,25.87,25.87,25.77,25.85,43200.0,25.87,25.87,25.77,25.85,43200.0
2013-03-07 14:15:00,25.86,25.88,25.85,25.85,11600.0,25.86,25.88,25.85,25.85,11600.0
2013-03-07 14:20:00,25.84,25.84,25.77,25.83,31200.0,25.84,25.84,25.77,25.83,31200.0
2013-03-07 14:25:00,25.82,25.87,25.82,25.83,18800.0,25.82,25.87,25.82,25.83,18800.0
2013-03-07 14:30:00,25.82,25.88,25.81,25.88,26900.0,25.82,25.88,25.81,25.88,26900.0
2013-03-07 14:35:00,25.87,25.88,25.84,25.85,20500.0,25.87,25.88,25.84,25.85,20500.0
2013-03-07 14:40:00,25.85,25.95,25.85,25.93,50000.0,25.85,25.95,25.85,25.93,50000.0
2013-03-07 14:45:00,25.93,25.98,25.92,25.96,43700.0,25.93,25.98,25.92,25.96,43700.0
2013-03-07 14:50:00,25.95,25.99,25.93,25.96,44100.0,25.95,25.99,25.93,25.96,44100.0
2013-03-07 14:55:00,25.96,26.07,25.95,26.02,75200.0,25.96,26.07,25.95,26.02,75200.0
2013-03-07 15:00:00,26.01,26.06,25.98,25.99,61900.0,26.01,26.06,25.98,25.99,61900.0
2013-03-07 15:05:00,25.99,26.13,25.99,26.08,108100.0,25.99,26.13,25.99,26.08,108100.0
2013-03-07 15:10:00,26.09,26.1,26.02,26.08,61500.0,26.09,26.1,26.02,26.08,61500.0
2013-03-07 15:15:00,26.09,26.11,25.99,26.06,104600.0,26.09,26.11,25.99,26.06,104600.0
2013-03-07 15:20:00,26.05,26.09,26.03,26.08,41500.0,26.05,26.09,26.03,26.08,41500.0
2013-03-07 15:25:00,26.07,26.13,26.06,26.09,54000.0,26.07,26.13,26.06,26.09,54000.0
2013-03-07 15:30:00,26.09,26.09,26.05,26.08,47700.0,26.09,26.09,26.05,26.08,47700.0
2013-03-07 15:35:00,26.08,26.11,26.07,26.1,70900.0,26.08,26.11,26.07,26.1,70900.0
2013-03-07 15:40:00,26.09,26.14,26.08,26.08,82600.0,26.09,26.14,26.08,26.08,82600.0
2013-03-07 15:45:00,26.09,26.12,26.05,26.08,87400.0,26.09,26.12,26.05,26.08,87400.0
2013-03-07 15:50:00,26.08,26.16,26.07,26.14,120300.0,26.08,26.16,26.07,26.14,120300.0
2013-03-07 15:55:00,26.13,26.13,26.07,26.1,155500.0,26.13,26.13,26.07,26.1,155500.0
2013-03-08 09:30:00,26.45,26.7,26.38,26.42,209400.0,26.45,26.7,26.38,26.42,209400.0
2013-03-08 09:35:00,26.42,26.46,26.2,26.26,99400.0,26.42,26.46,26.2,26.26,99400.0
2013-03-08 09:40:00,26.25,26.25,26.14,26.17,102800.0,26.25,26.25,26.14,26.17,102800.0
2013-03-08 09:45:00,26.16,26.29,26.16,26.17,71800.0,26.16,26.29,26.16,26.17,71800.0
2013-03-08 09:50:00,26.2,26.4,26.17,26.33,80600.0,26.2,26.4,26.17,26.33,80600.0
2013-03-08 09:55:00,26.33,26.39,26.2,26.23,58100.0,26.33,26.39,26.2,26.23,58100.0
2013-03-08 10:00:00,26.19,26.32,26.19,26.25,41000.0,26.19,26.32,26.19,26.25,41000.0
2013-03-08 10:05:00,26.24,26.4,26.24,26.36,105600.0,26.24,26.4,26.24,26.36,105600.0
2013-03-08 10:10:00,26.36,26.38,26.2,26.21,74500.0,26.36,26.38,26.2,26.21,74500.0
2013-03-08 10:15:00,26.21,26.26,26.15,26.21,49300.0,26.21,26.26,26.15,26.21,49300.0
2013-03-08 10:20:00,26.19,26.25,26.18,26.24,37600.0,26.19,26.25,26.18,26.24,37600.0
2013-03-08 10:25:00,26.24,26.34,26.22,26.26,47000.0,26.24,26.34,26.22,26.26,47000.0
2013-03-08 10:30:00,26.26,26.42,26.26,26.4,57000.0,26.26,26.42,26.26,26.4,57000.0
2013-03-08 10:35:00,26.41,26.48,26.38,26.42,50400.0,26.41,26.48,26.38,26.42,50400.0
2013-03-08 10:40:00,26.42,26.59,26.42,26.53,87100.0,26.42,26.59,26.42,26.53,87100.0
2013-03-08 10:45:00,26.56,26.56,26.44,26.47,48600.0,26.56,26.56,26.44,26.47,48600.0
2013-03-08 10:50:00,26.47,26.49,26.38,26.41,41000.0,26.47,26.49,26.38,26.41,41000.0
2013-03-08 10:55:00,26.4,26.47,26.4,26.43,35800.0,26.4,26.47,26.4,26.43,35800.0
2013-03-08 11:00:00,26.44,26.48,26.38,26.48,21600.0,26.44,26.48,26.38,26.48,21600.0
2013-03-08 11:05:00,26.47,26.5,26.44,26.46,50700.0,26.47,26.5,26.44,26.46,50700.0
2013-03-08 11:10:00,26.46,26.47,26.41,26.44,25300.0,26.46,26.47,26.41,26.44,25300.0
2013-03-08 11:15:00,26.46,26.47,26.34,26.36,33800.0,26.46,26.47,26.34,26.36,33800.0
2013-03-08 11:20:00,26.36,26.39,26.31,26.34,34600.0,26.36,26.39,26.31,26.34,34600.0
2013-03-08 11:25:00,26.34,26.38,26.25,26.32,42600.0,26.34,26.38,26.25,26.32,42600.0
2013-03-08 11:30:00,26.32,26.4,26.3,26.38,14700.0,26.32,26.4,26.3,26.38,14700.0
2013-03-08 11:35:00,26.39,26.4,26.31,26.31,18300.0,26.39,26.4,26.31,26.31,18300.0
2013-03-08 11:40:00,26.32,26.35,26.28,26.3,14700.0,26.32,26.35,26.28,26.3,14700.0
2013-03-08 11:45:00,26.29,26.3,26.22,26.27,32600.0,26.29,26.3,26.22,26.27,32600.0
2013-03-08 11:50:00,26.27,26.28,26.22,26.23,14100.0,26.27,26.28,26.22,26.23,14100.0
2013-03-08 11:55:00,26.22,26.25,26.21,26.25,21900.0,26.22,26.25,26.21,26.25,21900.0
2013-03-08 12:00:00,26.26,26.3,26.22,26.27,23900.0,26.26,26.3,26.22,26.27,23900.0
2013-03-08 12:05:00,26.26,26.35,26.25,26.28,32400.0,26.26,26.35,26.25,26.28,32400.0
2013-03-08 12:10:00,26.3,26.35,26.23,26.29,70100.0,26.3,26.35,26.23,26.29,70100.0
2013-03-08 12:15:00,26.29,26.31,26.23,26.24,26300.0,26.29,26.31,26.23,26.24,26300.0
2013-03-08 12:20:00,26.25,26.3,26.22,26.3,43300.0,26.25,26.3,26.22,26.3,43300.0
2013-03-08 12:25:00,26.3,26.35,26.25,26.29,49600.0,26.3,26.35,26.25,26.29,49600.0
2013-03-08 12:30:00,26.3,26.3,26.21,26.21,17100.0,26.3,26.3,26.21,26.21,17100.0
2013-03-08 12:35:00,26.22,26.28,26.21,26.23,32200.0,26.22,26.28,26.21,26.23,32200.0
2013-03-08 12:40:00,26.23,26.28,26.22,26.27,14500.0,26.23,26.28,26.22,26.27,14500.0
2013-03-08 12:45:00,26.27,26.29,26.23,26.25,26900.0,26.27,26.29,26.23,26.25,26900.0
2013-03-08 12:50:00,26.25,26.28,26.23,26.27,25200.0,26.25,26.28,26.23,26.27,25200.0
2013-03-08 12:55:00,26.27,26.32,26.27,26.3,17200.0,26.27,26.32,26.27,26.3,17200.0
2013-03-08 13:00:00,26.32,26.34,26.29,26.3,14800.0,26.32,26.34,26.29,26.3,14800.0
2013-03-08 13:05:00,26.3,26.3,26.23,26.24,15500.0,26.3,26.3,26.23,26.24,15500.0
2013-03-08 13:10:00,26.25,26.27,26.22,26.27,13400.0,26.25,26.27,26.22,26.27,13400.0
2013-03-08 13:15:00,26.27,26.29,26.26,26.27,10900.0,26.27,26.29,26.26,26.27,10900.0
2013-03-08 13:20:00,26.27,26.29,26.27,26.29,13500.0,26.27,26.29,26.27,26.29,13500.0
2013-03-08 13:25:00,26.29,26.3,26.23,26.26,25100.0,26.29,26.3,26.23,26.26,25100.0
2013-03-08 13:30:00,26.25,26.27,26.25,26.25,13600.0,26.25,26.27,26.25,26.25,13600.0
2013-03-08 13:35:00,26.25,26.3,26.24,26.3,23400.0,26.25,26.3,26.24,26.3,23400.0
2013-03-08 13:40:00,26.3,26.3,26.25,26.26,14900.0,26.3,26.3,26.25,26.26,14900.0
2013-03-08 13:45:00,26.26,26.28,26.26,26.28,5500.0,26.26,26.28,26.26,26.28,5500.0
2013-03-08 13:50:00,26.28,26.29,26.26,26.28,11600.0,26.28,26.29,26.26,26.28,11600.0
2013-03-08 13:55:00,26.26,26.28,26.26,26.26,9300.0,26.26,26.28,26.26,26.26,9300.0
2013-03-08 14:00:00,26.26,26.27,26.25,26.26,16900.0,26.26,26.27,26.25,26.26,16900.0
2013-03-08 14:05:00,26.25,26.25,26.2,26.22,21400.0,26.25,26.25,26.2,26.22,21400.0
2013-03-08 14:10:00,26.23,26.24,26.14,26.14,51100.0,26.23,26.24,26.14,26.14,51100.0
2013-03-08 14:15:00,26.14,26.18,26.11,26.13,40300.0,26.14,26.18,26.11,26.13,40300.0
2013-03-08 14:20:00,26.13,26.19,26.12,26.18,33600.0,26.13,26.19,26.12,26.18,33600.0
2013-03-08 14:25:00,26.19,26.25,26.18,26.25,19100.0,26.19,26.25,26.18,26.25,19100.0
2013-03-08 14:30:00,26.23,26.24,26.15,26.18,12100.0,26.23,26.24,26.15,26.18,12100.0
2013-03-08 14:35:00,26.16,26.18,26.13,26.17,19300.0,26.16,26.18,26.13,26.17,19300.0
2013-03-08 14:40:00,26.17,26.18,26.13,26.15,19000.0,26.17,26.18,26.13,26.15,19000.0
2013-03-08 14:45:00,26.15,26.2,26.15,26.15,18800.0,26.15,26.2,26.15,26.15,18800.0
2013-03-08 14:50:00,26.15,26.21,26.15,26.19,19000.0,26.15,26.21,26.15,26.19,19000.0
2013-03-08 14:55:00,26.19,26.2,26.16,26.18,8100.0,26.19,26.2,26.16,26.18,8100.0
2013-03-08 15:00:00,26.19,26.25,26.19,26.24,27800.0,26.19,26.25,26.19,26.24,27800.0
2013-03-08 15:05:00,26.25,26.3,26.22,26.3,34500.0,26.25,26.3,26.22,26.3,34500.0
2013-03-08 15:10:00,26.3,26.33,26.27,26.3,33900.0,26.3,26.33,26.27,26.3,33900.0
2013-03-08 15:15:00,26.3,26.35,26.26,26.32,44500.0,26.3,26.35,26.26,26.32,44500.0
2013-03-08 15:20:00,26.33,26.35,26.29,26.3,40400.0,26.33,26.35,26.29,26.3,40400.0
2013-03-08 15:25:00,26.3,26.33,26.27,26.28,37800.0,26.3,26.33,26.27,26.28,37800.0
2013-03-08 15:30:00,26.31,26.31,26.26,26.27,25200.0,26.31,26.31,26.26,26.27,25200.0
2013-03-08 15:35:00,26.27,26.29,26.24,26.28,47600.0,26.27,26.29,26.24,26.28,47600.0
2013-03-08 15:40:00,26.28,26.38,26.28,26.34,94600.0,26.28,26.38,26.28,26.34,94600.0
2013-03-08 15:45:00,26.33,26.33,26.3,26.3,64000.0,26.33,26.33,26.3,26.3,64000.0
2013-03-08 15:50:00,26.3,26.33,26.28,26.28,86600.0,26.3,26.33,26.28,26.28,86600.0
2013-03-08 15:55:00,26.29,26.31,26.26,26.3,130800.0,26.29,26.31,26.26,26.3,130800.0
2013-03-11 09:30:00,26.24,26.28,25.8,26.25,131300.0,26.24,26.28,25.8,26.25,131300.0
2013-03-11 09:35:00,26.22,26.23,25.76,25.8,57300.0,26.22,26.23,25.76,25.8,57300.0
2013-03-11 09:40:00,25.77,25.97,25.77,25.9,36900.0,25.77,25.97,25.77,25.9,36900.0
2013-03-11 09:45:00,25.94,26.03,25.89,25.96,50400.0,25.94,26.03,25.89,25.96,50400.0
2013-03-11 09:50:00,25.92,26.07,25.92,25.99,31800.0,25.92,26.07,25.92,25.99,31800.0
2013-03-11 09:55:00,26.0,26.06,25.89,26.04,54800.0,26.0,26.06,25.89,26.04,54800.0
2013-03-11 10:00:00,26.04,26.15,25.93,26.0,36900.0,26.04,26.15,25.93,26.0,36900.0
2013-03-11 10:05:00,25.99,26.02,25.93,25.97,18200.0,25.99,26.02,25.93,25.97,18200.0
2013-03-11 10:10:00,25.99,26.03,25.94,26.01,56100.0,25.99,26.03,25.94,26.01,56100.0
2013-03-11 10:15:00,26.02,26.06,26.01,26.04,13000.0,26.02,26.06,26.01,26.04,13000.0
2013-03-11 10:20:00,26.03,26.09,26.02,26.09,19200.0,26.03,26.09,26.02,26.09,19200.0
2013-03-11 10:25:00,26.08,26.2,26.06,26.13,65800.0,26.08,26.2,26.06,26.13,65800.0
2013-03-11 10:30:00,26.12,26.28,26.1,26.25,52500.0,26.12,26.28,26.1,26.25,52500.0
2013-03-11 10:35:00,26.25,26.34,26.25,26.34,63000.0,26.25,26.34,26.25,26.34,63000.0
2013-03-11 10:40:00,26.34,26.45,26.34,26.43,67200.0,26.34,26.45,26.34,26.43,67200.0
2013-03-11 10:45:00,26.43,26.43,26.33,26.33,37900.0,26.43,26.43,26.33,26.33,37900.0
2013-03-11 10:50:00,26.32,26.37,26.29,26.32,33800.0,26.32,26.37,26.29,26.32,33800.0
2013-03-11 10:55:00,26.32,26.36,26.24,26.35,22800.0,26.32,26.36,26.24,26.35,22800.0
2013-03-11 11:00:00,26.33,26.42,26.33,26.42,32600.0,26.33,26.42,26.33,26.42,32600.0
2013-03-11 11:05:00,26.42,26.6,26.41,26.6,106000.0,26.42,26.6,26.41,26.6,106000.0
2013-03-11 11:10:00,26.6,26.66,26.49,26.5,74500.0,26.6,26.66,26.49,26.5,74500.0
2013-03-11 11:15:00,26.49,26.57,26.49,26.51,21100.0,26.49,26.57,26.49,26.51,21100.0
2013-03-11 11:20:00,26.53,26.54,26.45,26.52,28800.0,26.53,26.54,26.45,26.52,28800.0
2013-03-11 11:25:00,26.53,26.57,26.5,26.52,35000.0,26.53,26.57,26.5,26.52,35000.0
2013-03-11 11:30:00,26.53,26.55,26.51,26.54,13300.0,26.53,26.55,26.51,26.54,13300.0
2013-03-11 11:35:00,26.52,26.55,26.43,26.46,39400.0,26.52,26.55,26.43,26.46,39400.0
2013-03-11 11:40:00,26.45,26.53,26.4,26.53,28300.0,26.45,26.53,26.4,26.53,28300.0
2013-03-11 11:45:00,26.53,26.57,26.52,26.57,30700.0,26.53,26.57,26.52,26.57,30700.0
2013-03-11 11:50:00,26.55,26.62,26.53,26.59,68000.0,26.55,26.62,26.53,26.59,68000.0
2013-03-11 11:55:00,26.59,26.7,26.58,26.69,64300.0,26.59,26.7,26.58,26.69,64300.0
2013-03-11 12:00:00,26.69,26.83,26.69,26.8,150200.0,26.69,26.83,26.69,26.8,150200.0
2013-03-11 12:05:00,26.81,26.94,26.8,26.91,95200.0,26.81,26.94,26.8,26.91,95200.0
2013-03-11 12:10:00,26.91,26.91,26.83,26.86,65800.0,26.91,26.91,26.83,26.86,65800.0
2013-03-11 12:15:00,26.86,26.87,26.74,26.75,38900.0,26.86,26.87,26.74,26.75,38900.0
2013-03-11 12:20:00,26.75,26.79,26.68,26.71,29100.0,26.75,26.79,26.68,26.71,29100.0
2013-03-11 12:25:00,26.72,26.72,26.61,26.64,35200.0,26.72,26.72,26.61,26.64,35200.0
2013-03-11 12:30:00,26.64,26.77,26.59,26.73,51200.0,26.64,26.77,26.59,26.73,51200.0
2013-03-11 12:35:00,26.73,26.8,26.73,26.79,33400.0,26.73,26.8,26.73,26.79,33400.0
2013-03-11 12:40:00,26.8,26.81,26.69,26.71,68700.0,26.8,26.81,26.69,26.71,68700.0
2013-03-11 12:45:00,26.71,26.71,26.65,26.66,19200.0,26.71,26.71,26.65,26.66,19200.0
2013-03-11 12:50:00,26.66,26.73,26.66,26.73,9100.0,26.66,26.73,26.66,26.73,9100.0
2013-03-11 12:55:00,26.72,26.79,26.71,26.74,30900.0,26.72,26.79,26.71,26.74,30900.0
2013-03-11 13:00:00,26.75,26.75,26.7,26.7,19200.0,26.75,26.75,26.7,26.7,19200.0
2013-03-11 13:05:00,26.7,26.75,26.7,26.71,9800.0,26.7,26.75,26.7,26.71,9800.0
2013-03-11 13:10:00,26.71,26.78,26.7,26.73,10300.0,26.71,26.78,26.7,26.73,10300.0
2013-03-11 13:15:00,26.74,26.74,26.64,26.64,21500.0,26.74,26.74,26.64,26.64,21500.0
2013-03-11 13:20:00,26.65,26.68,26.61,26.62,25700.0,26.65,26.68,26.61,26.62,25700.0
2013-03-11 13:25:00,26.62,26.75,26.62,26.68,31700.0,26.62,26.75,26.62,26.68,31700.0
2013-03-11 13:30:00,26.7,26.77,26.7,26.76,11100.0,26.7,26.77,26.7,26.76,11100.0
2013-03-11 13:35:00,26.76,26.79,26.75,26.79,13600.0,26.76,26.79,26.75,26.79,13600.0
2013-03-11 13:40:00,26.78,26.79,26.7,26.71,18300.0,26.78,26.79,26.7,26.71,18300.0
2013-03-11 13:45:00,26.7,26.7,26.64,26.65,43900.0,26.7,26.7,26.64,26.65,43900.0
2013-03-11 13:50:00,26.66,26.69,26.65,26.68,5900.0,26.66,26.69,26.65,26.68,5900.0
2013-03-11 13:55:00,26.68,26.71,26.67,26.68,22900.0,26.68,26.71,26.67,26.68,22900.0
2013-03-11 14:00:00,26.68,26.69,26.65,26.68,6800.0,26.68,26.69,26.65,26.68,6800.0
2013-03-11 14:05:00,26.69,26.69,26.63,26.68,15200.0,26.69,26.69,26.63,26.68,15200.0
2013-03-11 14:10:00,26.68,26.7,26.67,26.69,20400.0,26.68,26.7,26.67,26.69,20400.0
2013-03-11 14:15:00,26.69,26.7,26.52,26.52,42200.0,26.69,26.7,26.52,26.52,42200.0
2013-03-11 14:20:00,26.52,26.62,26.52,26.6,30600.0,26.52,26.62,26.52,26.6,30600.0
2013-03-11 14:25:00,26.63,26.67,26.6,26.6,12300.0,26.63,26.67,26.6,26.6,12300.0
2013-03-11 14:30:00,26.6,26.6,26.55,26.59,10000.0,26.6,26.6,26.55,26.59,10000.0
2013-03-11 14:35:00,26.58,26.62,26.57,26.61,15200.0,26.58,26.62,26.57,26.61,15200.0
2013-03-11 14:40:00,26.62,26.62,26.58,26.61,13000.0,26.62,26.62,26.58,26.61,13000.0
2013-03-11 14:45:00,26.61,26.69,26.6,26.66,32000.0,26.61,26.69,26.6,26.66,32000.0
2013-03-11 14:50:00,26.66,26.67,26.64,26.65,10700.0,26.66,26.67,26.64,26.65,10700.0
2013-03-11 14:55:00,26.66,26.68,26.63,26.65,25200.0,26.66,26.68,26.63,26.65,25200.0
2013-03-11 15:00:00,26.65,26.67,26.6,26.61,13300.0,26.65,26.67,26.6,26.61,13300.0
2013-03-11 15:05:00,26.62,26.66,26.59,26.59,21300.0,26.62,26.66,26.59,26.59,21300.0
2013-03-11 15:10:00,26.59,26.62,26.56,26.62,26600.0,26.59,26.62,26.56,26.62,26600.0
2013-03-11 15:15:00,26.61,26.64,26.59,26.63,12500.0,26.61,26.64,26.59,26.63,12500.0
2013-03-11 15:20:00,26.62,26.67,26.6,26.6,46600.0,26.62,26.67,26.6,26.6,46600.0
2013-03-11 15:25:00,26.6,26.64,26.59,26.63,33200.0,26.6,26.64,26.59,26.63,33200.0
2013-03-11 15:30:00,26.64,26.65,26.6,26.62,32500.0,26.64,26.65,26.6,26.62,32500.0
2013-03-11 15:35:00,26.63,26.63,26.57,26.59,84100.0,26.63,26.63,26.57,26.59,84100.0
2013-03-11 15:40:00,26.59,26.65,26.59,26.6,52700.0,26.59,26.65,26.59,26.6,52700.0
2013-03-11 15:45:00,26.6,26.62,26.58,26.59,49800.0,26.6,26.62,26.58,26.59,49800.0
2013-03-11 15:50:00,26.59,26.63,26.56,26.63,75700.0,26.59,26.63,26.56,26.63,75700.0
2013-03-11 15:55:00,26.62,26.62,26.58,26.6,138000.0,26.62,26.62,26.58,26.6,138000.0
2013-03-12 09:30:00,26.71,26.75,26.59,26.75,94100.0,26.71,26.75,26.59,26.75,94100.0
2013-03-12 09:35:00,26.74,26.75,26.44,26.56,65500.0,26.74,26.75,26.44,26.56,65500.0
2013-03-12 09:40:00,26.55,26.57,26.38,26.53,54800.0,26.55,26.57,26.38,26.53,54800.0
2013-03-12 09:45:00,26.53,26.53,26.38,26.51,30700.0,26.53,26.53,26.38,26.51,30700.0
2013-03-12 09:50:00,26.54,26.68,26.53,26.63,65000.0,26.54,26.68,26.53,26.63,65000.0
2013-03-12 09:55:00,26.61,26.75,26.55,26.64,48500.0,26.61,26.75,26.55,26.64,48500.0
2013-03-12 10:00:00,26.64,26.75,26.61,26.7,97600.0,26.64,26.75,26.61,26.7,97600.0
2013-03-12 10:05:00,26.69,26.88,26.65,26.86,119900.0,26.69,26.88,26.65,26.86,119900.0
2013-03-12 10:10:00,26.85,27.21,26.81,27.21,258500.0,26.85,27.21,26.81,27.21,258500.0
2013-03-12 10:15:00,27.21,27.22,26.99,27.02,185300.0,27.21,27.22,26.99,27.02,185300.0
2013-03-12 10:20:00,27.02,27.19,26.9,27.14,135700.0,27.02,27.19,26.9,27.14,135700.0
2013-03-12 10:25:00,27.15,27.36,27.15,27.29,151900.0,27.15,27.36,27.15,27.29,151900.0
2013-03-12 10:30:00,27.3,27.39,27.22,27.25,112800.0,27.3,27.39,27.22,27.25,112800.0
2013-03-12 10:35:00,27.23,27.25,27.15,27.2,78400.0,27.23,27.25,27.15,27.2,78400.0
2013-03-12 10:40:00,27.2,27.32,27.2,27.22,65700.0,27.2,27.32,27.2,27.22,65700.0
2013-03-12 10:45:00,27.21,27.31,27.2,27.22,81700.0,27.21,27.31,27.2,27.22,81700.0
2013-03-12 10:50:00,27.22,27.28,27.17,27.23,72600.0,27.22,27.28,27.17,27.23,72600.0
2013-03-12 10:55:00,27.24,27.26,27.11,27.14,71400.0,27.24,27.26,27.11,27.14,71400.0
2013-03-12 11:00:00,27.15,27.23,27.14,27.15,49400.0,27.15,27.23,27.14,27.15,49400.0
2013-03-12 11:05:00,27.17,27.19,26.95,26.99,89100.0,27.17,27.19,26.95,26.99,89100.0
2013-03-12 11:10:00,27.02,27.02,26.84,26.94,62100.0,27.02,27.02,26.84,26.94,62100.0
2013-03-12 11:15:00,26.94,27.01,26.9,27.0,50900.0,26.94,27.01,26.9,27.0,50900.0
2013-03-12 11:20:00,26.99,27.01,26.96,26.99,33000.0,26.99,27.01,26.96,26.99,33000.0
2013-03-12 11:25:00,26.99,27.0,26.91,26.91,48100.0,26.99,27.0,26.91,26.91,48100.0
2013-03-12 11:30:00,26.91,26.95,26.85,26.92,37300.0,26.91,26.95,26.85,26.92,37300.0
2013-03-12 11:35:00,26.93,26.93,26.84,26.92,18600.0,26.93,26.93,26.84,26.92,18600.0
2013-03-12 11:40:00,26.92,27.02,26.92,26.96,39300.0,26.92,27.02,26.92,26.96,39300.0
2013-03-12 11:45:00,26.96,26.98,26.88,26.95,53400.0,26.96,26.98,26.88,26.95,53400.0
2013-03-12 11:50:00,26.95,26.95,26.85,26.91,16300.0,26.95,26.95,26.85,26.91,16300.0
2013-03-12 11:55:00,26.91,26.97,26.89,26.91,18300.0,26.91,26.97,26.89,26.91,18300.0
2013-03-12 12:00:00,26.91,26.91,26.84,26.89,17100.0,26.91,26.91,26.84,26.89,17100.0
2013-03-12 12:05:00,26.9,26.96,26.87,26.96,16800.0,26.9,26.96,26.87,26.96,16800.0
2013-03-12 12:10:00,26.95,26.95,26.85,26.87,10000.0,26.95,26.95,26.85,26.87,10000.0
2013-03-12 12:15:00,26.88,26.9,26.84,26.9,9000.0,26.88,26.9,26.84,26.9,9000.0
2013-03-12 12:20:00,26.9,26.97,26.86,26.87,47200.0,26.9,26.97,26.86,26.87,47200.0
2013-03-12 12:25:00,26.88,26.95,26.88,26.91,10000.0,26.88,26.95,26.88,26.91,10000.0
2013-03-12 12:30:00,26.93,27.0,26.9,26.95,15600.0,26.93,27.0,26.9,26.95,15600.0
2013-03-12 12:35:00,26.94,26.97,26.94,26.97,8800.0,26.94,26.97,26.94,26.97,8800.0
2013-03-12 12:40:00,26.97,27.06,26.96,27.02,36200.0,26.97,27.06,26.96,27.02,36200.0
2013-03-12 12:45:00,27.02,27.05,27.0,27.03,21100.0,27.02,27.05,27.0,27.03,21100.0
2013-03-12 12:50:00,27.01,27.06,27.0,27.05,27800.0,27.01,27.06,27.0,27.05,27800.0
2013-03-12 12:55:00,27.07,27.08,27.04,27.04,10100.0,27.07,27.08,27.04,27.04,10100.0
2013-03-12 13:00:00,27.04,27.05,26.98,27.02,11700.0,27.04,27.05,26.98,27.02,11700.0
2013-03-12 13:05:00,27.01,27.07,27.0,27.02,13200.0,27.01,27.07,27.0,27.02,13200.0
2013-03-12 13:10:00,27.02,27.19,27.01,27.17,76900.0,27.02,27.19,27.01,27.17,76900.0
2013-03-12 13:15:00,27.17,27.22,27.13,27.22,33300.0,27.17,27.22,27.13,27.22,33300.0
2013-03-12 13:20:00,27.22,27.23,27.12,27.15,25800.0,27.22,27.23,27.12,27.15,25800.0
2013-03-12 13:25:00,27.16,27.16,27.11,27.14,10000.0,27.16,27.16,27.11,27.14,10000.0
2013-03-12 13:30:00,27.15,27.16,27.11,27.13,10100.0,27.15,27.16,27.11,27.13,10100.0
2013-03-12 13:35:00,27.12,27.16,27.1,27.13,18100.0,27.12,27.16,27.1,27.13,18100.0
2013-03-12 13:40:00,27.13,27.15,27.12,27.14,8700.0,27.13,27.15,27.12,27.14,8700.0
2013-03-12 13:45:00,27.15,27.18,27.1,27.13,26100.0,27.15,27.18,27.1,27.13,26100.0
2013-03-12 13:50:00,27.13,27.17,27.08,27.1,17800.0,27.13,27.17,27.08,27.1,17800.0
2013-03-12 13:55:00,27.12,27.15,27.1,27.14,9900.0,27.12,27.15,27.1,27.14,9900.0
2013-03-12 14:00:00,27.15,27.16,27.11,27.14,18800.0,27.15,27.16,27.11,27.14,18800.0
2013-03-12 14:05:00,27.15,27.16,27.1,27.1,27300.0,27.15,27.16,27.1,27.1,27300.0
2013-03-12 14:10:00,27.09,27.17,27.04,27.15,54700.0,27.09,27.17,27.04,27.15,54700.0
2013-03-12 14:15:00,27.14,27.19,27.1,27.16,30900.0,27.14,27.19,27.1,27.16,30900.0
2013-03-12 14:20:00,27.16,27.19,27.13,27.19,31700.0,27.16,27.19,27.13,27.19,31700.0
2013-03-12 14:25:00,27.19,27.2,27.14,27.18,26100.0,27.19,27.2,27.14,27.18,26100.0
2013-03-12 14:30:00,27.17,27.2,27.12,27.15,33300.0,27.17,27.2,27.12,27.15,33300.0
2013-03-12 14:35:00,27.16,27.16,27.11,27.13,23800.0,27.16,27.16,27.11,27.13,23800.0
2013-03-12 14:40:00,27.12,27.15,27.11,27.14,10200.0,27.12,27.15,27.11,27.14,10200.0
2013-03-12 14:45:00,27.13,27.14,27.09,27.1,10000.0,27.13,27.14,27.09,27.1,10000.0
2013-03-12 14:50:00,27.11,27.17,27.07,27.16,39800.0,27.11,27.17,27.07,27.16,39800.0
2013-03-12 14:55:00,27.16,27.17,27.04,27.05,53900.0,27.16,27.17,27.04,27.05,53900.0
2013-03-12 15:00:00,27.04,27.09,27.03,27.09,41500.0,27.04,27.09,27.03,27.09,41500.0
2013-03-12 15:05:00,27.09,27.12,27.05,27.12,23600.0,27.09,27.12,27.05,27.12,23600.0
2013-03-12 15:10:00,27.12,27.22,27.1,27.18,66900.0,27.12,27.22,27.1,27.18,66900.0
2013-03-12 15:15:00,27.19,27.27,27.18,27.27,69900.0,27.19,27.27,27.18,27.27,69900.0
2013-03-12 15:20:00,27.27,27.33,27.25,27.32,78900.0,27.27,27.33,27.25,27.32,78900.0
2013-03-12 15:25:00,27.33,27.33,27.27,27.28,53500.0,27.33,27.33,27.27,27.28,53500.0
2013-03-12 15:30:00,27.29,27.45,27.29,27.39,207700.0,27.29,27.45,27.29,27.39,207700.0
2013-03-12 15:35:00,27.38,27.42,27.37,27.41,90300.0,27.38,27.42,27.37,27.41,90300.0
2013-03-12 15:40:00,27.41,27.42,27.33,27.36,142300.0,27.41,27.42,27.33,27.36,142300.0
2013-03-12 15:45:00,27.36,27.43,27.34,27.41,130700.0,27.36,27.43,27.34,27.41,130700.0
2013-03-12 15:50:00,27.4,27.48,27.38,27.46,166100.0,27.4,27.48,27.38,27.46,166100.0
2013-03-12 15:55:00,27.45,27.46,27.42,27.44,171900.0,27.45,27.46,27.42,27.44,171900.0
2013-03-13 09:30:00,27.23,27.35,27.05,27.24,124700.0,27.23,27.35,27.05,27.24,124700.0
2013-03-13 09:35:00,27.24,27.35,27.13,27.15,66500.0,27.24,27.35,27.13,27.15,66500.0
2013-03-13 09:40:00,27.1,27.12,26.79,27.01,178000.0,27.1,27.12,26.79,27.01,178000.0
2013-03-13 09:45:00,27.0,27.21,26.98,27.18,86600.0,27.0,27.21,26.98,27.18,86600.0
2013-03-13 09:50:00,27.16,27.31,27.13,27.29,52400.0,27.16,27.31,27.13,27.29,52400.0
2013-03-13 09:55:00,27.3,27.39,27.21,27.33,29500.0,27.3,27.39,27.21,27.33,29500.0
2013-03-13 10:00:00,27.33,27.38,27.18,27.19,52200.0,27.33,27.38,27.18,27.19,52200.0
2013-03-13 10:05:00,27.18,27.25,27.13,27.16,39000.0,27.18,27.25,27.13,27.16,39000.0
2013-03-13 10:10:00,27.17,27.31,27.14,27.27,66700.0,27.17,27.31,27.14,27.27,66700.0
2013-03-13 10:15:00,27.27,27.28,27.2,27.24,21900.0,27.27,27.28,27.2,27.24,21900.0
2013-03-13 10:20:00,27.23,27.33,27.22,27.27,44900.0,27.23,27.33,27.22,27.27,44900.0
2013-03-13 10:25:00,27.27,27.29,27.17,27.2,41800.0,27.27,27.29,27.17,27.2,41800.0
2013-03-13 10:30:00,27.21,27.21,27.1,27.12,36000.0,27.21,27.21,27.1,27.12,36000.0
2013-03-13 10:35:00,27.12,27.2,27.06,27.2,56100.0,27.12,27.2,27.06,27.2,56100.0
2013-03-13 10:40:00,27.2,27.22,27.1,27.13,47200.0,27.2,27.22,27.1,27.13,47200.0
2013-03-13 10:45:00,27.14,27.18,27.05,27.18,42400.0,27.14,27.18,27.05,27.18,42400.0
2013-03-13 10:50:00,27.19,27.25,27.14,27.25,83800.0,27.19,27.25,27.14,27.25,83800.0
2013-03-13 10:55:00,27.24,27.26,27.23,27.25,15600.0,27.24,27.26,27.23,27.25,15600.0
2013-03-13 11:00:00,27.25,27.33,27.25,27.31,31100.0,27.25,27.33,27.25,27.31,31100.0
2013-03-13 11:05:00,27.31,27.4,27.31,27.39,56500.0,27.31,27.4,27.31,27.39,56500.0
2013-03-13 11:10:00,27.39,27.42,27.35,27.42,64700.0,27.39,27.42,27.35,27.42,64700.0
2013-03-13 11:15:00,27.42,27.52,27.39,27.39,74100.0,27.42,27.52,27.39,27.39,74100.0
2013-03-13 11:20:00,27.39,27.51,27.38,27.5,87200.0,27.39,27.51,27.38,27.5,87200.0
2013-03-13 11:25:00,27.5,27.54,27.48,27.49,39300.0,27.5,27.54,27.48,27.49,39300.0
2013-03-13 11:30:00,27.49,27.49,27.35,27.42,44200.0,27.49,27.49,27.35,27.42,44200.0
2013-03-13 11:35:00,27.43,27.48,27.38,27.42,38000.0,27.43,27.48,27.38,27.42,38000.0
2013-03-13 11:40:00,27.42,27.44,27.37,27.37,24500.0,27.42,27.44,27.37,27.37,24500.0
2013-03-13 11:45:00,27.38,27.38,27.26,27.27,34600.0,27.38,27.38,27.26,27.27,34600.0
2013-03-13 11:50:00,27.28,27.35,27.26,27.32,48000.0,27.28,27.35,27.26,27.32,48000.0
2013-03-13 11:55:00,27.32,27.39,27.3,27.3,53500.0,27.32,27.39,27.3,27.3,53500.0
2013-03-13 12:00:00,27.31,27.41,27.3,27.39,23100.0,27.31,27.41,27.3,27.39,23100.0
2013-03-13 12:05:00,27.39,27.45,27.39,27.42,15800.0,27.39,27.45,27.39,27.42,15800.0
2013-03-13 12:10:00,27.43,27.48,27.41,27.45,20000.0,27.43,27.48,27.41,27.45,20000.0
2013-03-13 12:15:00,27.44,27.45,27.4,27.42,20600.0,27.44,27.45,27.4,27.42,20600.0
2013-03-13 12:20:00,27.42,27.46,27.39,27.46,13100.0,27.42,27.46,27.39,27.46,13100.0
2013-03-13 12:25:00,27.47,27.48,27.44,27.47,11800.0,27.47,27.48,27.44,27.47,11800.0
2013-03-13 12:30:00,27.47,27.51,27.4,27.44,18900.0,27.47,27.51,27.4,27.44,18900.0
2013-03-13 12:35:00,27.44,27.49,27.42,27.46,9800.0,27.44,27.49,27.42,27.46,9800.0
2013-03-13 12:40:00,27.47,27.5,27.39,27.42,29600.0,27.47,27.5,27.39,27.42,29600.0
2013-03-13 12:45:00,27.42,27.44,27.35,27.4,11300.0,27.42,27.44,27.35,27.4,11300.0
2013-03-13 12:50:00,27.39,27.45,27.37,27.4,53400.0,27.39,27.45,27.37,27.4,53400.0
2013-03-13 12:55:00,27.39,27.42,27.33,27.39,23700.0,27.39,27.42,27.33,27.39,23700.0
2013-03-13 13:00:00,27.39,27.4,27.33,27.33,17600.0,27.39,27.4,27.33,27.33,17600.0
2013-03-13 13:05:00,27.33,27.4,27.33,27.37,11600.0,27.33,27.4,27.33,27.37,11600.0
2013-03-13 13:10:00,27.36,27.4,27.35,27.39,8300.0,27.36,27.4,27.35,27.39,8300.0
2013-03-13 13:15:00,27.38,27.4,27.35,27.35,6900.0,27.38,27.4,27.35,27.35,6900.0
2013-03-13 13:20:00,27.34,27.35,27.29,27.29,17600.0,27.34,27.35,27.29,27.29,17600.0
2013-03-13 13:25:00,27.3,27.33,27.29,27.3,19300.0,27.3,27.33,27.29,27.3,19300.0
2013-03-13 13:30:00,27.29,27.29,27.26,27.29,15500.0,27.29,27.29,27.26,27.29,15500.0
2013-03-13 13:35:00,27.29,27.29,27.25,27.25,22300.0,27.29,27.29,27.25,27.25,22300.0
2013-03-13 13:40:00,27.26,27.28,27.22,27.24,19300.0,27.26,27.28,27.22,27.24,19300.0
2013-03-13 13:45:00,27.24,27.27,27.23,27.26,13600.0,27.24,27.27,27.23,27.26,13600.0
2013-03-13 13:50:00,27.25,27.25,27.23,27.23,6900.0,27.25,27.25,27.23,27.23,6900.0
2013-03-13 13:55:00,27.23,27.24,27.13,27.17,72500.0,27.23,27.24,27.13,27.17,72500.0
2013-03-13 14:00:00,27.16,27.2,27.16,27.19,21000.0,27.16,27.2,27.16,27.19,21000.0
2013-03-13 14:05:00,27.19,27.22,27.18,27.2,9700.0,27.19,27.22,27.18,27.2,9700.0
2013-03-13 14:10:00,27.21,27.22,27.17,27.19,16500.0,27.21,27.22,27.17,27.19,16500.0
2013-03-13 14:15:00,27.21,27.21,27.17,27.17,7500.0,27.21,27.21,27.17,27.17,7500.0
2013-03-13 14:20:00,27.18,27.21,27.12,27.17,22500.0,27.18,27.21,27.12,27.17,22500.0
2013-03-13 14:25:00,27.17,27.19,27.16,27.16,12900.0,27.17,27.19,27.16,27.16,12900.0
2013-03-13 14:30:00,27.17,27.18,27.17,27.18,10700.0,27.17,27.18,27.17,27.18,10700.0
2013-03-13 14:35:00,27.17,27.2,27.16,27.19,10600.0,27.17,27.2,27.16,27.19,10600.0
2013-03-13 14:40:00,27.19,27.19,27.11,27.11,22600.0,27.19,27.19,27.11,27.11,22600.0
2013-03-13 14:45:00,27.1,27.11,27.03,27.03,56500.0,27.1,27.11,27.03,27.03,56500.0
2013-03-13 14:50:00,27.03,27.03,26.93,27.0,109600.0,27.03,27.03,26.93,27.0,109600.0
2013-03-13 14:55:00,27.0,27.0,26.95,26.96,29800.0,27.0,27.0,26.95,26.96,29800.0
2013-03-13 15:00:00,26.95,26.96,26.88,26.93,93100.0,26.95,26.96,26.88,26.93,93100.0
2013-03-13 15:05:00,26.93,26.93,26.73,26.76,91900.0,26.93,26.93,26.73,26.76,91900.0
2013-03-13 15:10:00,26.75,26.78,26.74,26.75,39100.0,26.75,26.78,26.74,26.75,39100.0
2013-03-13 15:15:00,26.75,26.77,26.7,26.77,51100.0,26.75,26.77,26.7,26.77,51100.0
2013-03-13 15:20:00,26.77,26.82,26.76,26.8,54500.0,26.77,26.82,26.76,26.8,54500.0
2013-03-13 15:25:00,26.8,26.86,26.78,26.83,49800.0,26.8,26.86,26.78,26.83,49800.0
2013-03-13 15:30:00,26.83,26.88,26.81,26.81,62700.0,26.83,26.88,26.81,26.81,62700.0
2013-03-13 15:35:00,26.82,26.99,26.82,26.94,189100.0,26.82,26.99,26.82,26.94,189100.0
2013-03-13 15:40:00,26.94,26.94,26.85,26.92,93400.0,26.94,26.94,26.85,26.92,93400.0
2013-03-13 15:45:00,26.91,26.92,26.8,26.88,115700.0,26.91,26.92,26.8,26.88,115700.0
2013-03-13 15:50:00,26.89,26.93,26.88,26.89,132700.0,26.89,26.93,26.88,26.89,132700.0
2013-03-13 15:55:00,26.9,26.93,26.88,26.89,148800.0,26.9,26.93,26.88,26.89,148800.0
2013-03-14 09:30:00,26.88,27.09,26.82,27.05,98600.0,26.88,27.09,26.82,27.05,98600.0
2013-03-14 09:35:00,27.07,27.2,27.0,27.16,71200.0,27.07,27.2,27.0,27.16,71200.0
2013-03-14 09:40:00,27.15,27.18,27.0,27.0,45400.0,27.15,27.18,27.0,27.0,45400.0
2013-03-14 09:45:00,27.0,27.16,26.96,27.14,61400.0,27.0,27.16,26.96,27.14,61400.0
2013-03-14 09:50:00,27.13,27.14,27.03,27.05,85900.0,27.13,27.14,27.03,27.05,85900.0
2013-03-14 09:55:00,27.07,27.08,26.97,26.98,26300.0,27.07,27.08,26.97,26.98,26300.0
2013-03-14 10:00:00,27.01,27.05,26.79,26.82,158000.0,27.01,27.05,26.79,26.82,158000.0
2013-03-14 10:05:00,26.82,26.89,26.72,26.74,84100.0,26.82,26.89,26.72,26.74,84100.0
2013-03-14 10:10:00,26.74,26.76,26.59,26.61,112700.0,26.74,26.76,26.59,26.61,112700.0
2013-03-14 10:15:00,26.63,26.65,26.48,26.5,82300.0,26.63,26.65,26.48,26.5,82300.0
2013-03-14 10:20:00,26.52,26.52,26.33,26.46,153100.0,26.52,26.52,26.33,26.46,153100.0
2013-03-14 10:25:00,26.46,26.64,26.42,26.63,82200.0,26.46,26.64,26.42,26.63,82200.0
2013-03-14 10:30:00,26.62,26.77,26.61,26.74,100100.0,26.62,26.77,26.61,26.74,100100.0
2013-03-14 10:35:00,26.75,26.79,26.71,26.74,24600.0,26.75,26.79,26.71,26.74,24600.0
2013-03-14 10:40:00,26.73,26.85,26.72,26.82,54500.0,26.73,26.85,26.72,26.82,54500.0
2013-03-14 10:45:00,26.8,26.86,26.78,26.82,48800.0,26.8,26.86,26.78,26.82,48800.0
2013-03-14 10:50:00,26.81,26.86,26.79,26.84,28200.0,26.81,26.86,26.79,26.84,28200.0
2013-03-14 10:55:00,26.85,26.85,26.8,26.84,17100.0,26.85,26.85,26.8,26.84,17100.0
2013-03-14 11:00:00,26.84,26.95,26.79,26.83,83300.0,26.84,26.95,26.79,26.83,83300.0
2013-03-14 11:05:00,26.84,26.94,26.84,26.84,39300.0,26.84,26.94,26.84,26.84,39300.0
2013-03-14 11:10:00,26.86,26.93,26.83,26.89,82000.0,26.86,26.93,26.83,26.89,82000.0
2013-03-14 11:15:00,26.9,26.9,26.83,26.83,21800.0,26.9,26.9,26.83,26.83,21800.0
2013-03-14 11:20:00,26.82,26.82,26.63,26.67,76800.0,26.82,26.82,26.63,26.67,76800.0
2013-03-14 11:25:00,26.69,26.7,26.61,26.64,29400.0,26.69,26.7,26.61,26.64,29400.0
2013-03-14 11:30:00,26.64,26.72,26.6,26.65,44900.0,26.64,26.72,26.6,26.65,44900.0
2013-03-14 11:35:00,26.65,26.66,26.59,26.6,29300.0,26.65,26.66,26.59,26.6,29300.0
2013-03-14 11:40:00,26.6,26.6,26.51,26.55,43700.0,26.6,26.6,26.51,26.55,43700.0
2013-03-14 11:45:00,26.55,26.69,26.53,26.61,22400.0,26.55,26.69,26.53,26.61,22400.0
2013-03-14 11:50:00,26.6,26.6,26.52,26.56,31800.0,26.6,26.6,26.52,26.56,31800.0
2013-03-14 11:55:00,26.56,26.62,26.54,26.6,31500.0,26.56,26.62,26.54,26.6,31500.0
2013-03-14 12:00:00,26.59,26.62,26.5,26.57,61300.0,26.59,26.62,26.5,26.57,61300.0
2013-03-14 12:05:00,26.58,26.68,26.58,26.67,10200.0,26.58,26.68,26.58,26.67,10200.0
2013-03-14 12:10:00,26.68,26.71,26.66,26.71,12900.0,26.68,26.71,26.66,26.71,12900.0
2013-03-14 12:15:00,26.7,26.71,26.61,26.66,89600.0,26.7,26.71,26.61,26.66,89600.0
2013-03-14 12:20:00,26.65,26.67,26.61,26.67,19200.0,26.65,26.67,26.61,26.67,19200.0
2013-03-14 12:25:00,26.68,26.71,26.62,26.7,14200.0,26.68,26.71,26.62,26.7,14200.0
2013-03-14 12:30:00,26.68,26.72,26.66,26.7,14600.0,26.68,26.72,26.66,26.7,14600.0
2013-03-14 12:35:00,26.71,26.76,26.7,26.75,17100.0,26.71,26.76,26.7,26.75,17100.0
2013-03-14 12:40:00,26.75,26.78,26.73,26.75,19400.0,26.75,26.78,26.73,26.75,19400.0
2013-03-14 12:45:00,26.74,26.82,26.74,26.77,18800.0,26.74,26.82,26.74,26.77,18800.0
2013-03-14 12:50:00,26.78,26.87,26.78,26.86,18800.0,26.78,26.87,26.78,26.86,18800.0
2013-03-14 12:55:00,26.85,26.92,26.82,26.92,17800.0,26.85,26.92,26.82,26.92,17800.0
2013-03-14 13:00:00,26.9,26.92,26.87,26.92,24500.0,26.9,26.92,26.87,26.92,24500.0
2013-03-14 13:05:00,26.92,26.93,26.84,26.86,21400.0,26.92,26.93,26.84,26.86,21400.0
2013-03-14 13:10:00,26.87,26.87,26.82,26.83,19500.0,26.87,26.87,26.82,26.83,19500.0
2013-03-14 13:15:00,26.83,26.91,26.82,26.9,25300.0,26.83,26.91,26.82,26.9,25300.0
2013-03-14 13:20:00,26.91,26.91,26.84,26.88,12100.0,26.91,26.91,26.84,26.88,12100.0
2013-03-14 13:25:00,26.88,26.88,26.83,26.83,8800.0,26.88,26.88,26.83,26.83,8800.0
2013-03-14 13:30:00,26.84,26.86,26.83,26.85,7400.0,26.84,26.86,26.83,26.85,7400.0
2013-03-14 13:35:00,26.86,26.91,26.85,26.91,31400.0,26.86,26.91,26.85,26.91,31400.0
2013-03-14 13:40:00,26.9,26.95,26.9,26.94,34800.0,26.9,26.95,26.9,26.94,34800.0
2013-03-14 13:45:00,26.94,27.06,26.94,27.06,29300.0,26.94,27.06,26.94,27.06,29300.0
2013-03-14 13:50:00,27.05,27.07,27.01,27.02,25300.0,27.05,27.07,27.01,27.02,25300.0
2013-03-14 13:55:00,27.04,27.05,26.99,27.05,15500.0,27.04,27.05,26.99,27.05,15500.0
2013-03-14 14:00:00,27.04,27.06,27.01,27.05,20300.0,27.04,27.06,27.01,27.05,20300.0
2013-03-14 14:05:00,27.05,27.05,26.99,27.04,27400.0,27.05,27.05,26.99,27.04,27400.0
2013-03-14 14:10:00,27.04,27.14,27.01,27.1,52400.0,27.04,27.14,27.01,27.1,52400.0
2013-03-14 14:15:00,27.11,27.18,27.09,27.18,48500.0,27.11,27.18,27.09,27.18,48500.0
2013-03-14 14:20:00,27.18,27.22,27.13,27.2,36500.0,27.18,27.22,27.13,27.2,36500.0
2013-03-14 14:25:00,27.21,27.31,27.15,27.23,143700.0,27.21,27.31,27.15,27.23,143700.0
2013-03-14 14:30:00,27.22,27.25,27.2,27.24,38200.0,27.22,27.25,27.2,27.24,38200.0
2013-03-14 14:35:00,27.24,27.24,27.22,27.23,19100.0,27.24,27.24,27.22,27.23,19100.0
2013-03-14 14:40:00,27.23,27.24,27.22,27.23,26300.0,27.23,27.24,27.22,27.23,26300.0
2013-03-14 14:45:00,27.24,27.3,27.22,27.26,36400.0,27.24,27.3,27.22,27.26,36400.0
2013-03-14 14:50:00,27.26,27.3,27.23,27.29,22200.0,27.26,27.3,27.23,27.29,22200.0
2013-03-14 14:55:00,27.29,27.32,27.28,27.31,13300.0,27.29,27.32,27.28,27.31,13300.0
2013-03-14 15:00:00,27.31,27.33,27.27,27.3,29500.0,27.31,27.33,27.27,27.3,29500.0
2013-03-14 15:05:00,27.3,27.31,27.18,27.22,48200.0,27.3,27.31,27.18,27.22,48200.0
2013-03-14 15:10:00,27.23,27.24,27.19,27.21,25400.0,27.23,27.24,27.19,27.21,25400.0
2013-03-14 15:15:00,27.21,27.23,27.2,27.2,29300.0,27.21,27.23,27.2,27.2,29300.0
2013-03-14 15:20:00,27.2,27.23,27.19,27.2,18400.0,27.2,27.23,27.19,27.2,18400.0
2013-03-14 15:25:00,27.2,27.22,27.19,27.21,41900.0,27.2,27.22,27.19,27.21,41900.0
2013-03-14 15:30:00,27.21,27.23,27.19,27.2,50100.0,27.21,27.23,27.19,27.2,50100.0
2013-03-14 15:35:00,27.2,27.24,27.19,27.22,37900.0,27.2,27.24,27.19,27.22,37900.0
2013-03-14 15:40:00,27.21,27.27,27.21,27.26,35800.0,27.21,27.27,27.21,27.26,35800.0
2013-03-14 15:45:00,27.26,27.28,27.23,27.26,41700.0,27.26,27.28,27.23,27.26,41700.0
2013-03-14 15:50:00,27.26,27.29,27.26,27.27,79500.0,27.26,27.29,27.26,27.27,79500.0
2013-03-14 15:55:00,27.28,27.29,27.22,27.25,157200.0,27.28,27.29,27.22,27.25,157200.0
2013-03-15 09:30:00,27.2,27.28,26.75,27.01,290000.0,27.2,27.28,26.75,27.01,290000.0
2013-03-15 09:35:00,27.01,27.09,26.9,26.97,53000.0,27.01,27.09,26.9,26.97,53000.0
2013-03-15 09:40:00,26.96,27.12,26.92,27.11,69800.0,26.96,27.12,26.92,27.11,69800.0
2013-03-15 09:45:00,27.1,27.21,27.05,27.11,64000.0,27.1,27.21,27.05,27.11,64000.0
2013-03-15 09:50:00,27.12,27.22,27.05,27.05,37500.0,27.12,27.22,27.05,27.05,37500.0
2013-03-15 09:55:00,27.09,27.09,27.0,27.0,32200.0,27.09,27.09,27.0,27.0,32200.0
2013-03-15 10:00:00,27.0,27.01,26.89,26.93,100300.0,27.0,27.01,26.89,26.93,100300.0
2013-03-15 10:05:00,26.91,26.96,26.83,26.83,75500.0,26.91,26.96,26.83,26.83,75500.0
2013-03-15 10:10:00,26.84,26.84,26.75,26.76,36800.0,26.84,26.84,26.75,26.76,36800.0
2013-03-15 10:15:00,26.75,26.8,26.73,26.78,57700.0,26.75,26.8,26.73,26.78,57700.0
2013-03-15 10:20:00,26.78,26.88,26.72,26.83,78200.0,26.78,26.88,26.72,26.83,78200.0
2013-03-15 10:25:00,26.81,26.93,26.79,26.89,59200.0,26.81,26.93,26.79,26.89,59200.0
2013-03-15 10:30:00,26.9,27.05,26.86,27.05,88200.0,26.9,27.05,26.86,27.05,88200.0
2013-03-15 10:35:00,27.05,27.09,26.97,27.07,42600.0,27.05,27.09,26.97,27.07,42600.0
2013-03-15 10:40:00,27.06,27.12,27.03,27.09,33000.0,27.06,27.12,27.03,27.09,33000.0
2013-03-15 10:45:00,27.12,27.12,26.96,27.04,38700.0,27.12,27.12,26.96,27.04,38700.0
2013-03-15 10:50:00,27.04,27.13,27.02,27.13,31400.0,27.04,27.13,27.02,27.13,31400.0
2013-03-15 10:55:00,27.12,27.19,27.11,27.16,31200.0,27.12,27.19,27.11,27.16,31200.0
2013-03-15 11:00:00,27.14,27.16,27.08,27.14,18000.0,27.14,27.16,27.08,27.14,18000.0
2013-03-15 11:05:00,27.13,27.19,27.12,27.19,25300.0,27.13,27.19,27.12,27.19,25300.0
2013-03-15 11:10:00,27.2,27.24,27.15,27.16,21800.0,27.2,27.24,27.15,27.16,21800.0
2013-03-15 11:15:00,27.17,27.21,27.17,27.17,22900.0,27.17,27.21,27.17,27.17,22900.0
2013-03-15 11:20:00,27.17,27.22,27.17,27.19,16300.0,27.17,27.22,27.17,27.19,16300.0
2013-03-15 11:25:00,27.21,27.22,27.12,27.15,61000.0,27.21,27.22,27.12,27.15,61000.0
2013-03-15 11:30:00,27.15,27.18,27.06,27.11,46800.0,27.15,27.18,27.06,27.11,46800.0
2013-03-15 11:35:00,27.12,27.12,27.0,27.08,57900.0,27.12,27.12,27.0,27.08,57900.0
2013-03-15 11:40:00,27.06,27.08,26.99,27.07,43900.0,27.06,27.08,26.99,27.07,43900.0
2013-03-15 11:45:00,27.06,27.07,27.0,27.02,23500.0,27.06,27.07,27.0,27.02,23500.0
2013-03-15 11:50:00,27.03,27.04,27.0,27.01,10600.0,27.03,27.04,27.0,27.01,10600.0
2013-03-15 11:55:00,27.01,27.02,27.0,27.0,23600.0,27.01,27.02,27.0,27.0,23600.0
2013-03-15 12:00:00,27.01,27.05,26.99,27.01,31300.0,27.01,27.05,26.99,27.01,31300.0
2013-03-15 12:05:00,27.01,27.01,26.98,27.0,7100.0,27.01,27.01,26.98,27.0,7100.0
2013-03-15 12:10:00,27.0,27.0,26.98,26.98,6900.0,27.0,27.0,26.98,26.98,6900.0
2013-03-15 12:15:00,26.99,27.01,26.98,27.0,19000.0,26.99,27.01,26.98,27.0,19000.0
2013-03-15 12:20:00,26.99,27.0,26.98,26.98,8900.0,26.99,27.0,26.98,26.98,8900.0
2013-03-15 12:25:00,26.97,27.03,26.97,27.0,15500.0,26.97,27.03,26.97,27.0,15500.0
2013-03-15 12:30:00,26.99,26.99,26.9,26.92,38000.0,26.99,26.99,26.9,26.92,38000.0
2013-03-15 12:35:00,26.92,26.92,26.77,26.78,92300.0,26.92,26.92,26.77,26.78,92300.0
2013-03-15 12:40:00,26.78,26.85,26.77,26.81,26900.0,26.78,26.85,26.77,26.81,26900.0
2013-03-15 12:45:00,26.83,26.85,26.81,26.84,20900.0,26.83,26.85,26.81,26.84,20900.0
2013-03-15 12:50:00,26.86,26.86,26.82,26.83,26700.0,26.86,26.86,26.82,26.83,26700.0
2013-03-15 12:55:00,26.84,26.87,26.83,26.85,17800.0,26.84,26.87,26.83,26.85,17800.0
2013-03-15 13:00:00,26.85,26.86,26.82,26.83,11400.0,26.85,26.86,26.82,26.83,11400.0
2013-03-15 13:05:00,26.83,26.85,26.82,26.83,28000.0,26.83,26.85,26.82,26.83,28000.0
2013-03-15 13:10:00,26.83,26.85,26.78,26.8,69900.0,26.83,26.85,26.78,26.8,69900.0
2013-03-15 13:15:00,26.8,26.84,26.79,26.83,5800.0,26.8,26.84,26.79,26.83,5800.0
2013-03-15 13:20:00,26.83,26.84,26.8,26.81,11300.0,26.83,26.84,26.8,26.81,11300.0
2013-03-15 13:25:00,26.81,26.85,26.8,26.85,19400.0,26.81,26.85,26.8,26.85,19400.0
2013-03-15 13:30:00,26.85,26.86,26.83,26.86,23700.0,26.85,26.86,26.83,26.86,23700.0
2013-03-15 13:35:00,26.86,26.88,26.84,26.87,16200.0,26.86,26.88,26.84,26.87,16200.0
2013-03-15 13:40:00,26.86,26.87,26.72,26.75,91900.0,26.86,26.87,26.72,26.75,91900.0
2013-03-15 13:45:00,26.75,26.75,26.71,26.72,28800.0,26.75,26.75,26.71,26.72,28800.0
2013-03-15 13:50:00,26.72,26.72,26.66,26.66,37900.0,26.72,26.72,26.66,26.66,37900.0
2013-03-15 13:55:00,26.66,26.73,26.66,26.73,16000.0,26.66,26.73,26.66,26.73,16000.0
2013-03-15 14:00:00,26.72,26.77,26.71,26.72,31600.0,26.72,26.77,26.71,26.72,31600.0
2013-03-15 14:05:00,26.72,26.74,26.67,26.68,29600.0,26.72,26.74,26.67,26.68,29600.0
2013-03-15 14:10:00,26.68,26.69,26.66,26.66,20700.0,26.68,26.69,26.66,26.66,20700.0
2013-03-15 14:15:00,26.66,26.66,26.58,26.59,41100.0,26.66,26.66,26.58,26.59,41100.0
2013-03-15 14:20:00,26.6,26.61,26.57,26.59,18700.0,26.6,26.61,26.57,26.59,18700.0
2013-03-15 14:25:00,26.59,26.61,26.55,26.57,27400.0,26.59,26.61,26.55,26.57,27400.0
2013-03-15 14:30:00,26.57,26.57,26.55,26.56,34200.0,26.57,26.57,26.55,26.56,34200.0
2013-03-15 14:35:00,26.55,26.56,26.53,26.54,19200.0,26.55,26.56,26.53,26.54,19200.0
2013-03-15 14:40:00,26.54,26.54,26.51,26.51,36500.0,26.54,26.54,26.51,26.51,36500.0
2013-03-15 14:45:00,26.51,26.52,26.51,26.51,26300.0,26.51,26.52,26.51,26.51,26300.0
2013-03-15 14:50:00,26.52,26.52,26.48,26.48,61600.0,26.52,26.52,26.48,26.48,61600.0
2013-03-15 14:55:00,26.49,26.52,26.47,26.52,44100.0,26.49,26.52,26.47,26.52,44100.0
2013-03-15 15:00:00,26.53,26.57,26.52,26.54,52000.0,26.53,26.57,26.52,26.54,52000.0
2013-03-15 15:05:00,26.53,26.56,26.5,26.5,41500.0,26.53,26.56,26.5,26.5,41500.0
2013-03-15 15:10:00,26.5,26.53,26.49,26.49,42100.0,26.5,26.53,26.49,26.49,42100.0
2013-03-15 15:15:00,26.49,26.5,26.45,26.48,72600.0,26.49,26.5,26.45,26.48,72600.0
2013-03-15 15:20:00,26.48,26.49,26.41,26.42,74300.0,26.48,26.49,26.41,26.42,74300.0
2013-03-15 15:25:00,26.42,26.44,26.4,26.42,80800.0,26.42,26.44,26.4,26.42,80800.0
2013-03-15 15:30:00,26.42,26.53,26.4,26.53,71800.0,26.42,26.53,26.4,26.53,71800.0
2013-03-15 15:35:00,26.52,26.56,26.52,26.55,65600.0,26.52,26.56,26.52,26.55,65600.0
2013-03-15 15:40:00,26.54,26.55,26.5,26.51,72700.0,26.54,26.55,26.5,26.51,72700.0
2013-03-15 15:45:00,26.52,26.54,26.49,26.49,98400.0,26.52,26.54,26.49,26.49,98400.0
2013-03-15 15:50:00,26.5,26.61,26.5,26.57,233100.0,26.5,26.61,26.5,26.57,233100.0
2013-03-15 15:55:00,26.58,26.64,26.55,26.62,424300.0,26.58,26.64,26.55,26.62,424300.0
2013-03-18 09:30:00,26.15,26.18,25.8,26.09,148600.0,26.15,26.18,25.8,26.09,148600.0
2013-03-18 09:35:00,26.08,26.27,25.98,26.25,87300.0,26.08,26.27,25.98,26.25,87300.0
2013-03-18 09:40:00,26.27,26.53,26.18,26.21,230100.0,26.27,26.53,26.18,26.21,230100.0
2013-03-18 09:45:00,26.29,26.33,26.16,26.18,50100.0,26.29,26.33,26.16,26.18,50100.0
2013-03-18 09:50:00,26.17,26.17,25.91,26.03,106300.0,26.17,26.17,25.91,26.03,106300.0
2013-03-18 09:55:00,26.03,26.26,26.03,26.25,40000.0,26.03,26.26,26.03,26.25,40000.0
2013-03-18 10:00:00,26.26,26.31,26.18,26.29,50100.0,26.26,26.31,26.18,26.29,50100.0
2013-03-18 10:05:00,26.28,26.33,26.19,26.3,50100.0,26.28,26.33,26.19,26.3,50100.0
2013-03-18 10:10:00,26.31,26.4,26.26,26.37,33300.0,26.31,26.4,26.26,26.37,33300.0
2013-03-18 10:15:00,26.38,26.54,26.34,26.47,69400.0,26.38,26.54,26.34,26.47,69400.0
2013-03-18 10:20:00,26.45,26.71,26.43,26.6,106800.0,26.45,26.71,26.43,26.6,106800.0
2013-03-18 10:25:00,26.6,26.72,26.6,26.71,51500.0,26.6,26.72,26.6,26.71,51500.0
2013-03-18 10:30:00,26.7,26.71,26.5,26.58,65300.0,26.7,26.71,26.5,26.58,65300.0
2013-03-18 10:35:00,26.6,26.66,26.54,26.63,32500.0,26.6,26.66,26.54,26.63,32500.0
2013-03-18 10:40:00,26.63,26.63,26.47,26.47,40100.0,26.63,26.63,26.47,26.47,40100.0
2013-03-18 10:45:00,26.49,26.57,26.45,26.5,43600.0,26.49,26.57,26.45,26.5,43600.0
2013-03-18 10:50:00,26.53,26.54,26.45,26.48,25700.0,26.53,26.54,26.45,26.48,25700.0
2013-03-18 10:55:00,26.49,26.52,26.44,26.44,24100.0,26.49,26.52,26.44,26.44,24100.0
2013-03-18 11:00:00,26.43,26.5,26.42,26.47,28500.0,26.43,26.5,26.42,26.47,28500.0
2013-03-18 11:05:00,26.48,26.5,26.43,26.46,33100.0,26.48,26.5,26.43,26.46,33100.0
2013-03-18 11:10:00,26.46,26.48,26.38,26.38,33900.0,26.46,26.48,26.38,26.38,33900.0
2013-03-18 11:15:00,26.4,26.46,26.38,26.43,54900.0,26.4,26.46,26.38,26.43,54900.0
2013-03-18 11:20:00,26.43,26.5,26.41,26.5,22600.0,26.43,26.5,26.41,26.5,22600.0
2013-03-18 11:25:00,26.5,26.52,26.41,26.41,27500.0,26.5,26.52,26.41,26.41,27500.0
2013-03-18 11:30:00,26.43,26.45,26.41,26.45,9700.0,26.43,26.45,26.41,26.45,9700.0
2013-03-18 11:35:00,26.45,26.5,26.42,26.48,11600.0,26.45,26.5,26.42,26.48,11600.0
2013-03-18 11:40:00,26.46,26.53,26.44,26.46,24800.0,26.46,26.53,26.44,26.46,24800.0
2013-03-18 11:45:00,26.46,26.52,26.45,26.45,18000.0,26.46,26.52,26.45,26.45,18000.0
2013-03-18 11:50:00,26.47,26.48,26.44,26.44,15300.0,26.47,26.48,26.44,26.44,15300.0
2013-03-18 11:55:00,26.44,26.48,26.44,26.48,15000.0,26.44,26.48,26.44,26.48,15000.0
2013-03-18 12:00:00,26.48,26.55,26.48,26.53,23900.0,26.48,26.55,26.48,26.53,23900.0
2013-03-18 12:05:00,26.55,26.59,26.52,26.56,19100.0,26.55,26.59,26.52,26.56,19100.0
2013-03-18 12:10:00,26.57,26.63,26.56,26.61,27700.0,26.57,26.63,26.56,26.61,27700.0
2013-03-18 12:15:00,26.6,26.62,26.52,26.55,25700.0,26.6,26.62,26.52,26.55,25700.0
2013-03-18 12:20:00,26.53,26.56,26.5,26.56,12500.0,26.53,26.56,26.5,26.56,12500.0
2013-03-18 12:25:00,26.57,26.59,26.46,26.51,24000.0,26.57,26.59,26.46,26.51,24000.0
2013-03-18 12:30:00,26.5,26.57,26.48,26.55,21500.0,26.5,26.57,26.48,26.55,21500.0
2013-03-18 12:35:00,26.54,26.59,26.54,26.59,10900.0,26.54,26.59,26.54,26.59,10900.0
2013-03-18 12:40:00,26.6,26.62,26.56,26.58,15600.0,26.6,26.62,26.56,26.58,15600.0
2013-03-18 12:45:00,26.57,26.6,26.53,26.59,33700.0,26.57,26.6,26.53,26.59,33700.0
2013-03-18 12:50:00,26.6,26.66,26.6,26.65,13600.0,26.6,26.66,26.6,26.65,13600.0
2013-03-18 12:55:00,26.66,26.68,26.62,26.65,21500.0,26.66,26.68,26.62,26.65,21500.0
2013-03-18 13:00:00,26.65,26.65,26.6,26.61,13000.0,26.65,26.65,26.6,26.61,13000.0
2013-03-18 13:05:00,26.62,26.65,26.6,26.6,13900.0,26.62,26.65,26.6,26.6,13900.0
2013-03-18 13:10:00,26.6,26.65,26.58,26.65,18100.0,26.6,26.65,26.58,26.65,18100.0
2013-03-18 13:15:00,26.65,26.69,26.62,26.68,18100.0,26.65,26.69,26.62,26.68,18100.0
2013-03-18 13:20:00,26.68,26.71,26.67,26.71,16600.0,26.68,26.71,26.67,26.71,16600.0
2013-03-18 13:25:00,26.71,26.76,26.66,26.67,48400.0,26.71,26.76,26.66,26.67,48400.0
2013-03-18 13:30:00,26.67,26.71,26.65,26.71,23500.0,26.67,26.71,26.65,26.71,23500.0
2013-03-18 13:35:00,26.7,26.77,26.69,26.76,26800.0,26.7,26.77,26.69,26.76,26800.0
2013-03-18 13:40:00,26.77,26.79,26.74,26.74,22100.0,26.77,26.79,26.74,26.74,22100.0
2013-03-18 13:45:00,26.74,26.76,26.71,26.72,26300.0,26.74,26.76,26.71,26.72,26300.0
2013-03-18 13:50:00,26.71,26.72,26.67,26.68,28100.0,26.71,26.72,26.67,26.68,28100.0
2013-03-18 13:55:00,26.68,26.72,26.68,26.71,24500.0,26.68,26.72,26.68,26.71,24500.0
2013-03-18 14:00:00,26.7,26.74,26.67,26.74,17500.0,26.7,26.74,26.67,26.74,17500.0
2013-03-18 14:05:00,26.74,26.75,26.73,26.74,12900.0,26.74,26.75,26.73,26.74,12900.0
2013-03-18 14:10:00,26.74,26.77,26.73,26.75,39300.0,26.74,26.77,26.73,26.75,39300.0
2013-03-18 14:15:00,26.76,26.79,26.75,26.76,21200.0,26.76,26.79,26.75,26.76,21200.0
2013-03-18 14:20:00,26.77,26.87,26.76,26.85,42600.0,26.77,26.87,26.76,26.85,42600.0
2013-03-18 14:25:00,26.85,26.92,26.85,26.92,70800.0,26.85,26.92,26.85,26.92,70800.0
2013-03-18 14:30:00,26.91,26.92,26.89,26.9,29300.0,26.91,26.92,26.89,26.9,29300.0
2013-03-18 14:35:00,26.9,26.96,26.89,26.93,37700.0,26.9,26.96,26.89,26.93,37700.0
2013-03-18 14:40:00,26.94,26.98,26.92,26.93,37100.0,26.94,26.98,26.92,26.93,37100.0
2013-03-18 14:45:00,26.94,26.96,26.9,26.91,38800.0,26.94,26.96,26.9,26.91,38800.0
2013-03-18 14:50:00,26.91,26.93,26.88,26.93,38000.0,26.91,26.93,26.88,26.93,38000.0
2013-03-18 14:55:00,26.92,26.93,26.81,26.81,34900.0,26.92,26.93,26.81,26.81,34900.0
2013-03-18 15:00:00,26.81,26.87,26.78,26.8,41100.0,26.81,26.87,26.78,26.8,41100.0
2013-03-18 15:05:00,26.81,26.88,26.81,26.85,32000.0,26.81,26.88,26.81,26.85,32000.0
2013-03-18 15:10:00,26.84,26.96,26.84,26.91,26100.0,26.84,26.96,26.84,26.91,26100.0
2013-03-18 15:15:00,26.91,26.95,26.79,26.87,47500.0,26.91,26.95,26.79,26.87,47500.0
2013-03-18 15:20:00,26.88,26.9,26.84,26.89,24900.0,26.88,26.9,26.84,26.89,24900.0
2013-03-18 15:25:00,26.89,26.92,26.83,26.92,64600.0,26.89,26.92,26.83,26.92,64600.0
2013-03-18 15:30:00,26.92,26.95,26.88,26.94,55900.0,26.92,26.95,26.88,26.94,55900.0
2013-03-18 15:35:00,26.93,26.95,26.87,26.9,87700.0,26.93,26.95,26.87,26.9,87700.0
2013-03-18 15:40:00,26.9,26.94,26.84,26.89,49800.0,26.9,26.94,26.84,26.89,49800.0
2013-03-18 15:45:00,26.88,26.93,26.84,26.89,53900.0,26.88,26.93,26.84,26.89,53900.0
2013-03-18 15:50:00,26.89,26.92,26.86,26.89,96200.0,26.89,26.92,26.86,26.89,96200.0
2013-03-18 15:55:00,26.9,26.96,26.87,26.92,212600.0,26.9,26.96,26.87,26.92,212600.0
2013-03-19 09:30:00,26.9,27.0,26.61,26.76,126800.0,26.9,27.0,26.61,26.76,126800.0
2013-03-19 09:35:00,26.75,26.82,26.48,26.73,120400.0,26.75,26.82,26.48,26.73,120400.0
2013-03-19 09:40:00,26.75,27.08,26.73,27.0,95600.0,26.75,27.08,26.73,27.0,95600.0
2013-03-19 09:45:00,26.99,27.3,26.99,27.19,167400.0,26.99,27.3,26.99,27.19,167400.0
2013-03-19 09:50:00,27.18,27.24,26.95,27.1,140900.0,27.18,27.24,26.95,27.1,140900.0
2013-03-19 09:55:00,27.08,27.19,27.05,27.16,61100.0,27.08,27.19,27.05,27.16,61100.0
2013-03-19 10:00:00,27.16,27.44,27.16,27.42,162900.0,27.16,27.44,27.16,27.42,162900.0
2013-03-19 10:05:00,27.41,27.55,27.35,27.46,172300.0,27.41,27.55,27.35,27.46,172300.0
2013-03-19 10:10:00,27.44,27.55,27.4,27.42,87400.0,27.44,27.55,27.4,27.42,87400.0
2013-03-19 10:15:00,27.4,27.64,27.39,27.58,112800.0,27.4,27.64,27.39,27.58,112800.0
2013-03-19 10:20:00,27.58,27.62,27.4,27.4,89300.0,27.58,27.62,27.4,27.4,89300.0
2013-03-19 10:25:00,27.39,27.42,27.28,27.34,90200.0,27.39,27.42,27.28,27.34,90200.0
2013-03-19 10:30:00,27.34,27.35,27.12,27.13,94900.0,27.34,27.35,27.12,27.13,94900.0
2013-03-19 10:35:00,27.13,27.32,27.13,27.28,229100.0,27.13,27.32,27.13,27.28,229100.0
2013-03-19 10:40:00,27.29,27.33,27.27,27.3,51400.0,27.29,27.33,27.27,27.3,51400.0
2013-03-19 10:45:00,27.28,27.29,27.09,27.16,74700.0,27.28,27.29,27.09,27.16,74700.0
2013-03-19 10:50:00,27.16,27.27,27.16,27.25,21500.0,27.16,27.27,27.16,27.25,21500.0
2013-03-19 10:55:00,27.25,27.29,27.12,27.18,46000.0,27.25,27.29,27.12,27.18,46000.0
2013-03-19 11:00:00,27.18,27.2,27.1,27.16,47400.0,27.18,27.2,27.1,27.16,47400.0
2013-03-19 11:05:00,27.16,27.19,27.15,27.16,22000.0,27.16,27.19,27.15,27.16,22000.0
2013-03-19 11:10:00,27.16,27.21,27.14,27.19,27000.0,27.16,27.21,27.14,27.19,27000.0
2013-03-19 11:15:00,27.2,27.2,27.15,27.17,37400.0,27.2,27.2,27.15,27.17,37400.0
2013-03-19 11:20:00,27.17,27.28,27.17,27.25,23100.0,27.17,27.28,27.17,27.25,23100.0
2013-03-19 11:25:00,27.24,27.3,27.24,27.3,17200.0,27.24,27.3,27.24,27.3,17200.0
2013-03-19 11:30:00,27.3,27.34,27.18,27.18,54200.0,27.3,27.34,27.18,27.18,54200.0
2013-03-19 11:35:00,27.18,27.18,27.11,27.13,38400.0,27.18,27.18,27.11,27.13,38400.0
2013-03-19 11:40:00,27.12,27.23,27.1,27.23,37700.0,27.12,27.23,27.1,27.23,37700.0
2013-03-19 11:45:00,27.24,27.25,27.15,27.18,38600.0,27.24,27.25,27.15,27.18,38600.0
2013-03-19 11:50:00,27.16,27.17,27.07,27.15,45100.0,27.16,27.17,27.07,27.15,45100.0
2013-03-19 11:55:00,27.13,27.14,27.05,27.1,43100.0,27.13,27.14,27.05,27.1,43100.0
2013-03-19 12:00:00,27.08,27.16,27.07,27.12,40400.0,27.08,27.16,27.07,27.12,40400.0
2013-03-19 12:05:00,27.13,27.19,27.09,27.15,39300.0,27.13,27.19,27.09,27.15,39300.0
2013-03-19 12:10:00,27.17,27.17,27.09,27.11,48300.0,27.17,27.17,27.09,27.11,48300.0
2013-03-19 12:15:00,27.11,27.21,27.06,27.18,43400.0,27.11,27.21,27.06,27.18,43400.0
2013-03-19 12:20:00,27.18,27.24,27.16,27.23,37500.0,27.18,27.24,27.16,27.23,37500.0
2013-03-19 12:25:00,27.22,27.29,27.21,27.29,38300.0,27.22,27.29,27.21,27.29,38300.0
2013-03-19 12:30:00,27.27,27.27,27.17,27.17,23700.0,27.27,27.27,27.17,27.17,23700.0
2013-03-19 12:35:00,27.19,27.24,27.19,27.24,31000.0,27.19,27.24,27.19,27.24,31000.0
2013-03-19 12:40:00,27.23,27.3,27.23,27.28,22300.0,27.23,27.3,27.23,27.28,22300.0
2013-03-19 12:45:00,27.28,27.33,27.27,27.29,16700.0,27.28,27.33,27.27,27.29,16700.0
2013-03-19 12:50:00,27.29,27.3,27.22,27.22,31900.0,27.29,27.3,27.22,27.22,31900.0
2013-03-19 12:55:00,27.22,27.24,27.2,27.23,29900.0,27.22,27.24,27.2,27.23,29900.0
2013-03-19 13:00:00,27.23,27.23,27.17,27.17,29500.0,27.23,27.23,27.17,27.17,29500.0
2013-03-19 13:05:00,27.17,27.21,27.15,27.17,24500.0,27.17,27.21,27.15,27.17,24500.0
2013-03-19 13:10:00,27.17,27.17,27.1,27.11,21200.0,27.17,27.17,27.1,27.11,21200.0
2013-03-19 13:15:00,27.11,27.13,27.05,27.07,28300.0,27.11,27.13,27.05,27.07,28300.0
2013-03-19 13:20:00,27.06,27.09,27.02,27.08,33500.0,27.06,27.09,27.02,27.08,33500.0
2013-03-19 13:25:00,27.08,27.14,27.04,27.11,33000.0,27.08,27.14,27.04,27.11,33000.0
2013-03-19 13:30:00,27.1,27.22,27.05,27.22,57100.0,27.1,27.22,27.05,27.22,57100.0
2013-03-19 13:35:00,27.21,27.21,27.09,27.18,43200.0,27.21,27.21,27.09,27.18,43200.0
2013-03-19 13:40:00,27.17,27.24,27.15,27.24,18900.0,27.17,27.24,27.15,27.24,18900.0
2013-03-19 13:45:00,27.25,27.25,27.21,27.24,19600.0,27.25,27.25,27.21,27.24,19600.0
2013-03-19 13:50:00,27.24,27.26,27.2,27.2,23700.0,27.24,27.26,27.2,27.2,23700.0
2013-03-19 13:55:00,27.2,27.31,27.2,27.3,28200.0,27.2,27.31,27.2,27.3,28200.0
2013-03-19 14:00:00,27.3,27.37,27.29,27.37,58000.0,27.3,27.37,27.29,27.37,58000.0
2013-03-19 14:05:00,27.38,27.48,27.37,27.44,82900.0,27.38,27.48,27.37,27.44,82900.0
2013-03-19 14:10:00,27.45,27.53,27.41,27.53,77000.0,27.45,27.53,27.41,27.53,77000.0
2013-03-19 14:15:00,27.5,27.55,27.44,27.47,60000.0,27.5,27.55,27.44,27.47,60000.0
2013-03-19 14:20:00,27.46,27.5,27.43,27.48,43900.0,27.46,27.5,27.43,27.48,43900.0
2013-03-19 14:25:00,27.5,27.57,27.5,27.56,71000.0,27.5,27.57,27.5,27.56,71000.0
2013-03-19 14:30:00,27.56,27.7,27.55,27.62,148300.0,27.56,27.7,27.55,27.62,148300.0
2013-03-19 14:35:00,27.61,27.63,27.52,27.58,78600.0,27.61,27.63,27.52,27.58,78600.0
2013-03-19 14:40:00,27.6,27.6,27.55,27.58,45500.0,27.6,27.6,27.55,27.58,45500.0
2013-03-19 14:45:00,27.59,27.6,27.51,27.52,58800.0,27.59,27.6,27.51,27.52,58800.0
2013-03-19 14:50:00,27.52,27.55,27.47,27.54,82200.0,27.52,27.55,27.47,27.54,82200.0
2013-03-19 14:55:00,27.53,27.63,27.52,27.62,34800.0,27.53,27.63,27.52,27.62,34800.0
2013-03-19 15:00:00,27.61,27.64,27.59,27.64,64700.0,27.61,27.64,27.59,27.64,64700.0
2013-03-19 15:05:00,27.64,27.69,27.6,27.66,96200.0,27.64,27.69,27.6,27.66,96200.0
2013-03-19 15:10:00,27.66,27.86,27.65,27.8,194400.0,27.66,27.86,27.65,27.8,194400.0
2013-03-19 15:15:00,27.81,27.9,27.72,27.72,121000.0,27.81,27.9,27.72,27.72,121000.0
2013-03-19 15:20:00,27.71,27.73,27.62,27.73,111300.0,27.71,27.73,27.62,27.73,111300.0
2013-03-19 15:25:00,27.73,27.8,27.68,27.72,75300.0,27.73,27.8,27.68,27.72,75300.0
2013-03-19 15:30:00,27.72,27.74,27.63,27.7,116600.0,27.72,27.74,27.63,27.7,116600.0
2013-03-19 15:35:00,27.71,27.71,27.64,27.66,72300.0,27.71,27.71,27.64,27.66,72300.0
2013-03-19 15:40:00,27.66,27.7,27.64,27.68,73300.0,27.66,27.7,27.64,27.68,73300.0
2013-03-19 15:45:00,27.69,27.9,27.69,27.77,264400.0,27.69,27.9,27.69,27.77,264400.0
2013-03-19 15:50:00,27.77,27.87,27.77,27.83,125700.0,27.77,27.87,27.77,27.83,125700.0
2013-03-19 15:55:00,27.82,27.85,27.78,27.84,242200.0,27.82,27.85,27.78,27.84,242200.0
2013-03-20 09:30:00,28.0,28.42,27.85,28.23,279400.0,28.0,28.42,27.85,28.23,279400.0
2013-03-20 09:35:00,28.26,28.5,28.06,28.49,227300.0,28.26,28.5,28.06,28.49,227300.0
2013-03-20 09:40:00,28.49,28.51,28.26,28.39,142200.0,28.49,28.51,28.26,28.39,142200.0
2013-03-20 09:45:00,28.38,28.4,28.11,28.39,112800.0,28.38,28.4,28.11,28.39,112800.0
2013-03-20 09:50:00,28.36,28.73,28.34,28.66,228000.0,28.36,28.73,28.34,28.66,228000.0
2013-03-20 09:55:00,28.66,28.78,28.5,28.59,156200.0,28.66,28.78,28.5,28.59,156200.0
2013-03-20 10:00:00,28.59,28.74,28.55,28.7,85600.0,28.59,28.74,28.55,28.7,85600.0
2013-03-20 10:05:00,28.7,28.82,28.63,28.81,113800.0,28.7,28.82,28.63,28.81,113800.0
2013-03-20 10:10:00,28.81,28.89,28.69,28.74,159100.0,28.81,28.89,28.69,28.74,159100.0
2013-03-20 10:15:00,28.75,28.85,28.62,28.7,121100.0,28.75,28.85,28.62,28.7,121100.0
2013-03-20 10:20:00,28.7,28.74,28.63,28.68,67400.0,28.7,28.74,28.63,28.68,67400.0
2013-03-20 10:25:00,28.66,28.67,28.5,28.63,87100.0,28.66,28.67,28.5,28.63,87100.0
2013-03-20 10:30:00,28.64,28.68,28.59,28.64,59900.0,28.64,28.68,28.59,28.64,59900.0
2013-03-20 10:35:00,28.62,28.71,28.6,28.71,55700.0,28.62,28.71,28.6,28.71,55700.0
2013-03-20 10:40:00,28.71,28.77,28.64,28.66,81200.0,28.71,28.77,28.64,28.66,81200.0
2013-03-20 10:45:00,28.68,28.74,28.68,28.72,27000.0,28.68,28.74,28.68,28.72,27000.0
2013-03-20 10:50:00,28.71,28.79,28.7,28.78,64300.0,28.71,28.79,28.7,28.78,64300.0
2013-03-20 10:55:00,28.79,28.8,28.53,28.61,158800.0,28.79,28.8,28.53,28.61,158800.0
2013-03-20 11:00:00,28.62,28.65,28.58,28.6,35800.0,28.62,28.65,28.58,28.6,35800.0
2013-03-20 11:05:00,28.59,28.61,28.57,28.6,30400.0,28.59,28.61,28.57,28.6,30400.0
2013-03-20 11:10:00,28.6,28.73,28.6,28.69,40900.0,28.6,28.73,28.6,28.69,40900.0
2013-03-20 11:15:00,28.69,28.73,28.68,28.72,51800.0,28.69,28.73,28.68,28.72,51800.0
2013-03-20 11:20:00,28.71,28.81,28.71,28.8,44600.0,28.71,28.81,28.71,28.8,44600.0
2013-03-20 11:25:00,28.8,28.89,28.8,28.85,59400.0,28.8,28.89,28.8,28.85,59400.0
2013-03-20 11:30:00,28.85,28.95,28.85,28.93,73600.0,28.85,28.95,28.85,28.93,73600.0
2013-03-20 11:35:00,28.93,28.98,28.91,28.97,82800.0,28.93,28.98,28.91,28.97,82800.0
2013-03-20 11:40:00,28.95,28.98,28.91,28.93,59300.0,28.95,28.98,28.91,28.93,59300.0
2013-03-20 11:45:00,28.93,29.14,28.91,29.13,203900.0,28.93,29.14,28.91,29.13,203900.0
2013-03-20 11:50:00,29.14,29.27,29.12,29.2,259000.0,29.14,29.27,29.12,29.2,259000.0
2013-03-20 11:55:00,29.19,29.2,29.08,29.16,71800.0,29.19,29.2,29.08,29.16,71800.0
2013-03-20 12:00:00,29.16,29.3,29.11,29.29,97700.0,29.16,29.3,29.11,29.29,97700.0
2013-03-20 12:05:00,29.3,29.35,29.25,29.28,68400.0,29.3,29.35,29.25,29.28,68400.0
2013-03-20 12:10:00,29.28,29.29,29.19,29.19,39900.0,29.28,29.29,29.19,29.19,39900.0
2013-03-20 12:15:00,29.19,29.21,29.09,29.1,76500.0,29.19,29.21,29.09,29.1,76500.0
2013-03-20 12:20:00,29.09,29.16,29.09,29.13,46800.0,29.09,29.16,29.09,29.13,46800.0
2013-03-20 12:25:00,29.12,29.22,29.12,29.22,66300.0,29.12,29.22,29.12,29.22,66300.0
2013-03-20 12:30:00,29.22,29.38,29.21,29.37,126200.0,29.22,29.38,29.21,29.37,126200.0
2013-03-20 12:35:00,29.35,29.56,29.35,29.55,210600.0,29.35,29.56,29.35,29.55,210600.0
2013-03-20 12:40:00,29.55,29.58,29.46,29.5,107400.0,29.55,29.58,29.46,29.5,107400.0
2013-03-20 12:45:00,29.5,29.67,29.5,29.57,142500.0,29.5,29.67,29.5,29.57,142500.0
2013-03-20 12:50:00,29.59,29.59,29.47,29.51,101200.0,29.59,29.59,29.47,29.51,101200.0
2013-03-20 12:55:00,29.5,29.66,29.5,29.64,93600.0,29.5,29.66,29.5,29.64,93600.0
2013-03-20 13:00:00,29.64,29.68,29.6,29.68,111900.0,29.64,29.68,29.6,29.68,111900.0
2013-03-20 13:05:00,29.67,29.71,29.55,29.55,90300.0,29.67,29.71,29.55,29.55,90300.0
2013-03-20 13:10:00,29.55,29.57,29.43,29.45,96700.0,29.55,29.57,29.43,29.45,96700.0
2013-03-20 13:15:00,29.45,29.52,29.37,29.48,68900.0,29.45,29.52,29.37,29.48,68900.0
2013-03-20 13:20:00,29.49,29.51,29.44,29.45,49300.0,29.49,29.51,29.44,29.45,49300.0
2013-03-20 13:25:00,29.46,29.52,29.44,29.47,49700.0,29.46,29.52,29.44,29.47,49700.0
2013-03-20 13:30:00,29.47,29.48,29.45,29.47,23700.0,29.47,29.48,29.45,29.47,23700.0
2013-03-20 13:35:00,29.47,29.54,29.45,29.53,77200.0,29.47,29.54,29.45,29.53,77200.0
2013-03-20 13:40:00,29.54,29.62,29.52,29.6,132600.0,29.54,29.62,29.52,29.6,132600.0
2013-03-20 13:45:00,29.6,29.61,29.49,29.53,87400.0,29.6,29.61,29.49,29.53,87400.0
2013-03-20 13:50:00,29.52,29.54,29.45,29.45,44400.0,29.52,29.54,29.45,29.45,44400.0
2013-03-20 13:55:00,29.45,29.51,29.44,29.47,51500.0,29.45,29.51,29.44,29.47,51500.0
2013-03-20 14:00:00,29.48,29.48,29.3,29.35,109300.0,29.48,29.48,29.3,29.35,109300.0
2013-03-20 14:05:00,29.35,29.4,29.17,29.25,121200.0,29.35,29.4,29.17,29.25,121200.0
2013-03-20 14:10:00,29.25,29.33,29.18,29.32,62700.0,29.25,29.33,29.18,29.32,62700.0
2013-03-20 14:15:00,29.33,29.48,29.3,29.35,111500.0,29.33,29.48,29.3,29.35,111500.0
2013-03-20 14:20:00,29.36,29.5,29.35,29.5,69300.0,29.36,29.5,29.35,29.5,69300.0
2013-03-20 14:25:00,29.51,29.51,29.4,29.43,35900.0,29.51,29.51,29.4,29.43,35900.0
2013-03-20 14:30:00,29.42,29.53,29.39,29.5,110400.0,29.42,29.53,29.39,29.5,110400.0
2013-03-20 14:35:00,29.5,29.69,29.5,29.66,120000.0,29.5,29.69,29.5,29.66,120000.0
2013-03-20 14:40:00,29.65,29.7,29.62,29.67,51500.0,29.65,29.7,29.62,29.67,51500.0
2013-03-20 14:45:00,29.67,29.7,29.61,29.66,55900.0,29.67,29.7,29.61,29.66,55900.0
2013-03-20 14:50:00,29.65,29.68,29.61,29.68,28800.0,29.65,29.68,29.61,29.68,28800.0
2013-03-20 14:55:00,29.67,29.67,29.45,29.46,98200.0,29.67,29.67,29.45,29.46,98200.0
2013-03-20 15:00:00,29.46,29.53,29.42,29.52,49300.0,29.46,29.53,29.42,29.52,49300.0
2013-03-20 15:05:00,29.52,29.62,29.52,29.62,51700.0,29.52,29.62,29.52,29.62,51700.0
2013-03-20 15:10:00,29.62,29.66,29.6,29.65,38800.0,29.62,29.66,29.6,29.65,38800.0
2013-03-20 15:15:00,29.64,29.65,29.53,29.53,64700.0,29.64,29.65,29.53,29.53,64700.0
2013-03-20 15:20:00,29.53,29.57,29.53,29.53,43800.0,29.53,29.57,29.53,29.53,43800.0
2013-03-20 15:25:00,29.53,29.53,29.44,29.51,61800.0,29.53,29.53,29.44,29.51,61800.0
2013-03-20 15:30:00,29.53,29.58,29.51,29.56,96400.0,29.53,29.58,29.51,29.56,96400.0
2013-03-20 15:35:00,29.57,29.7,29.55,29.68,94100.0,29.57,29.7,29.55,29.68,94100.0
2013-03-20 15:40:00,29.68,29.69,29.62,29.67,86800.0,29.68,29.69,29.62,29.67,86800.0
2013-03-20 15:45:00,29.66,29.69,29.61,29.64,110500.0,29.66,29.69,29.61,29.64,110500.0
2013-03-20 15:50:00,29.63,29.63,29.51,29.54,160800.0,29.63,29.63,29.51,29.54,160800.0
2013-03-20 15:55:00,29.54,29.54,29.44,29.49,261800.0,29.54,29.54,29.44,29.49,261800.0
2013-03-21 09:30:00,28.93,29.16,28.7,29.01,280100.0,28.93,29.16,28.7,29.01,280100.0
2013-03-21 09:35:00,29.04,29.48,28.9,29.39,158200.0,29.04,29.48,28.9,29.39,158200.0
2013-03-21 09:40:00,29.35,29.41,29.03,29.13,89500.0,29.35,29.41,29.03,29.13,89500.0
2013-03-21 09:45:00,29.1,29.2,28.94,29.15,77700.0,29.1,29.2,28.94,29.15,77700.0
2013-03-21 09:50:00,29.18,29.41,29.13,29.24,74500.0,29.18,29.41,29.13,29.24,74500.0
2013-03-21 09:55:00,29.25,29.45,29.25,29.3,75000.0,29.25,29.45,29.25,29.3,75000.0
2013-03-21 10:00:00,29.31,29.38,29.05,29.05,77200.0,29.31,29.38,29.05,29.05,77200.0
2013-03-21 10:05:00,29.07,29.16,29.02,29.08,47800.0,29.07,29.16,29.02,29.08,47800.0
2013-03-21 10:10:00,29.09,29.13,29.03,29.09,27300.0,29.09,29.13,29.03,29.09,27300.0
2013-03-21 10:15:00,29.08,29.08,28.92,29.0,95000.0,29.08,29.08,28.92,29.0,95000.0
2013-03-21 10:20:00,29.0,29.13,28.98,29.11,32300.0,29.0,29.13,28.98,29.11,32300.0
2013-03-21 10:25:00,29.11,29.3,29.07,29.28,51900.0,29.11,29.3,29.07,29.28,51900.0
2013-03-21 10:30:00,29.28,29.29,29.16,29.26,31400.0,29.28,29.29,29.16,29.26,31400.0
2013-03-21 10:35:00,29.27,29.32,29.16,29.2,33700.0,29.27,29.32,29.16,29.2,33700.0
2013-03-21 10:40:00,29.2,29.32,29.2,29.26,26300.0,29.2,29.32,29.2,29.26,26300.0
2013-03-21 10:45:00,29.25,29.39,29.25,29.34,32100.0,29.25,29.39,29.25,29.34,32100.0
2013-03-21 10:50:00,29.34,29.48,29.33,29.46,94600.0,29.34,29.48,29.33,29.46,94600.0
2013-03-21 10:55:00,29.46,29.56,29.44,29.49,125300.0,29.46,29.56,29.44,29.49,125300.0
2013-03-21 11:00:00,29.5,29.51,29.31,29.38,54000.0,29.5,29.51,29.31,29.38,54000.0
2013-03-21 11:05:00,29.38,29.44,29.26,29.28,42700.0,29.38,29.44,29.26,29.28,42700.0
2013-03-21 11:10:00,29.28,29.28,29.15,29.2,38700.0,29.28,29.28,29.15,29.2,38700.0
2013-03-21 11:15:00,29.21,29.34,29.2,29.31,31400.0,29.21,29.34,29.2,29.31,31400.0
2013-03-21 11:20:00,29.33,29.37,29.27,29.28,35800.0,29.33,29.37,29.27,29.28,35800.0
2013-03-21 11:25:00,29.33,29.35,29.25,29.26,32200.0,29.33,29.35,29.25,29.26,32200.0
2013-03-21 11:30:00,29.26,29.36,29.26,29.33,22200.0,29.26,29.36,29.26,29.33,22200.0
2013-03-21 11:35:00,29.33,29.39,29.26,29.27,35800.0,29.33,29.39,29.26,29.27,35800.0
2013-03-21 11:40:00,29.27,29.44,29.27,29.37,38100.0,29.27,29.44,29.27,29.37,38100.0
2013-03-21 11:45:00,29.39,29.45,29.39,29.44,48000.0,29.39,29.45,29.39,29.44,48000.0
2013-03-21 11:50:00,29.44,29.55,29.44,29.47,71700.0,29.44,29.55,29.44,29.47,71700.0
2013-03-21 11:55:00,29.45,29.47,29.37,29.41,56100.0,29.45,29.47,29.37,29.41,56100.0
2013-03-21 12:00:00,29.41,29.41,29.36,29.36,27200.0,29.41,29.41,29.36,29.36,27200.0
2013-03-21 12:05:00,29.37,29.38,29.33,29.33,38600.0,29.37,29.38,29.33,29.33,38600.0
2013-03-21 12:10:00,29.32,29.32,29.28,29.28,21600.0,29.32,29.32,29.28,29.28,21600.0
2013-03-21 12:15:00,29.29,29.36,29.29,29.32,20600.0,29.29,29.36,29.29,29.32,20600.0
2013-03-21 12:20:00,29.32,29.36,29.29,29.36,20500.0,29.32,29.36,29.29,29.36,20500.0
2013-03-21 12:25:00,29.36,29.37,29.25,29.27,23200.0,29.36,29.37,29.25,29.27,23200.0
2013-03-21 12:30:00,29.26,29.32,29.25,29.27,11100.0,29.26,29.32,29.25,29.27,11100.0
2013-03-21 12:35:00,29.27,29.27,29.17,29.2,33300.0,29.27,29.27,29.17,29.2,33300.0
2013-03-21 12:40:00,29.2,29.24,29.15,29.17,19500.0,29.2,29.24,29.15,29.17,19500.0
2013-03-21 12:45:00,29.16,29.21,29.14,29.15,18600.0,29.16,29.21,29.14,29.15,18600.0
2013-03-21 12:50:00,29.16,29.2,29.12,29.14,30100.0,29.16,29.2,29.12,29.14,30100.0
2013-03-21 12:55:00,29.15,29.19,29.13,29.13,27700.0,29.15,29.19,29.13,29.13,27700.0
2013-03-21 13:00:00,29.13,29.18,29.1,29.14,22800.0,29.13,29.18,29.1,29.14,22800.0
2013-03-21 13:05:00,29.13,29.16,29.1,29.11,16900.0,29.13,29.16,29.1,29.11,16900.0
2013-03-21 13:10:00,29.11,29.13,29.09,29.1,16700.0,29.11,29.13,29.09,29.1,16700.0
2013-03-21 13:15:00,29.09,29.09,29.0,29.01,40200.0,29.09,29.09,29.0,29.01,40200.0
2013-03-21 13:20:00,29.01,29.07,29.01,29.02,11900.0,29.01,29.07,29.01,29.02,11900.0
2013-03-21 13:25:00,29.01,29.06,29.01,29.05,19600.0,29.01,29.06,29.01,29.05,19600.0
2013-03-21 13:30:00,29.04,29.06,29.01,29.01,29400.0,29.04,29.06,29.01,29.01,29400.0
2013-03-21 13:35:00,29.0,29.03,28.95,28.96,69600.0,29.0,29.03,28.95,28.96,69600.0
2013-03-21 13:40:00,28.97,28.97,28.87,28.91,93100.0,28.97,28.97,28.87,28.91,93100.0
2013-03-21 13:45:00,28.91,29.01,28.9,29.0,57800.0,28.91,29.01,28.9,29.0,57800.0
2013-03-21 13:50:00,29.0,29.06,29.0,29.04,27000.0,29.0,29.06,29.0,29.04,27000.0
2013-03-21 13:55:00,29.04,29.1,29.03,29.06,35300.0,29.04,29.1,29.03,29.06,35300.0
2013-03-21 14:00:00,29.06,29.07,28.95,28.96,59000.0,29.06,29.07,28.95,28.96,59000.0
2013-03-21 14:05:00,28.96,28.96,28.82,28.84,73700.0,28.96,28.96,28.82,28.84,73700.0
2013-03-21 14:10:00,28.84,29.0,28.82,28.96,50500.0,28.84,29.0,28.82,28.96,50500.0
2013-03-21 14:15:00,28.96,29.03,28.96,29.0,29100.0,28.96,29.03,28.96,29.0,29100.0
2013-03-21 14:20:00,29.01,29.02,28.95,28.98,22300.0,29.01,29.02,28.95,28.98,22300.0
2013-03-21 14:25:00,28.98,29.04,28.98,28.99,19400.0,28.98,29.04,28.98,28.99,19400.0
2013-03-21 14:30:00,29.0,29.01,28.95,29.0,22900.0,29.0,29.01,28.95,29.0,22900.0
2013-03-21 14:35:00,29.0,29.03,28.97,28.98,27100.0,29.0,29.03,28.97,28.98,27100.0
2013-03-21 14:40:00,28.98,29.09,28.98,29.08,25200.0,28.98,29.09,28.98,29.08,25200.0
2013-03-21 14:45:00,29.08,29.13,29.04,29.05,39700.0,29.08,29.13,29.04,29.05,39700.0
2013-03-21 14:50:00,29.05,29.05,28.94,28.97,69900.0,29.05,29.05,28.94,28.97,69900.0
2013-03-21 14:55:00,28.98,29.09,28.96,29.07,24800.0,28.98,29.09,28.96,29.07,24800.0
2013-03-21 15:00:00,29.07,29.14,29.05,29.08,28900.0,29.07,29.14,29.05,29.08,28900.0
2013-03-21 15:05:00,29.08,29.09,29.0,29.06,24800.0,29.08,29.09,29.0,29.06,24800.0
2013-03-21 15:10:00,29.07,29.15,29.06,29.15,53200.0,29.07,29.15,29.06,29.15,53200.0
2013-03-21 15:15:00,29.13,29.15,29.06,29.07,43000.0,29.13,29.15,29.06,29.07,43000.0
2013-03-21 15:20:00,29.08,29.13,29.05,29.08,33500.0,29.08,29.13,29.05,29.08,33500.0
2013-03-21 15:25:00,29.09,29.1,29.05,29.08,24400.0,29.09,29.1,29.05,29.08,24400.0
2013-03-21 15:30:00,29.08,29.14,29.05,29.12,39100.0,29.08,29.14,29.05,29.12,39100.0
2013-03-21 15:35:00,29.11,29.14,29.07,29.11,52400.0,29.11,29.14,29.07,29.11,52400.0
2013-03-21 15:40:00,29.1,29.1,29.01,29.02,69500.0,29.1,29.1,29.01,29.02,69500.0
2013-03-21 15:45:00,29.02,29.06,28.96,29.01,199700.0,29.02,29.06,28.96,29.01,199700.0
2013-03-21 15:50:00,29.01,29.08,28.99,29.05,153900.0,29.01,29.08,28.99,29.05,153900.0
2013-03-21 15:55:00,29.04,29.04,28.97,29.0,262900.0,29.04,29.04,28.97,29.0,262900.0
2013-03-22 09:30:00,29.06,29.24,29.01,29.15,83500.0,29.06,29.24,29.01,29.15,83500.0
2013-03-22 09:35:00,29.13,29.22,28.99,29.08,61600.0,29.13,29.22,28.99,29.08,61600.0
2013-03-22 09:40:00,29.04,29.08,28.97,29.05,40000.0,29.04,29.08,28.97,29.05,40000.0
2013-03-22 09:45:00,29.07,29.07,28.82,28.85,66000.0,29.07,29.07,28.82,28.85,66000.0
2013-03-22 09:50:00,28.83,28.89,28.81,28.82,66500.0,28.83,28.89,28.81,28.82,66500.0
2013-03-22 09:55:00,28.85,28.86,28.6,28.63,95500.0,28.85,28.86,28.6,28.63,95500.0
2013-03-22 10:00:00,28.63,28.81,28.61,28.76,75000.0,28.63,28.81,28.61,28.76,75000.0
2013-03-22 10:05:00,28.78,28.84,28.78,28.82,32900.0,28.78,28.84,28.78,28.82,32900.0
2013-03-22 10:10:00,28.82,28.82,28.63,28.65,53000.0,28.82,28.82,28.63,28.65,53000.0
2013-03-22 10:15:00,28.65,28.68,28.55,28.56,65300.0,28.65,28.68,28.55,28.56,65300.0
2013-03-22 10:20:00,28.58,28.67,28.56,28.56,41400.0,28.58,28.67,28.56,28.56,41400.0
2013-03-22 10:25:00,28.58,28.58,28.51,28.55,53300.0,28.58,28.58,28.51,28.55,53300.0
2013-03-22 10:30:00,28.55,29.0,28.51,28.63,53600.0,28.55,29.0,28.51,28.63,53600.0
2013-03-22 10:35:00,28.62,28.64,28.54,28.57,26200.0,28.62,28.64,28.54,28.57,26200.0
2013-03-22 10:40:00,28.59,28.62,28.59,28.61,36600.0,28.59,28.62,28.59,28.61,36600.0
2013-03-22 10:45:00,28.61,28.62,28.5,28.56,61900.0,28.61,28.62,28.5,28.56,61900.0
2013-03-22 10:50:00,28.56,28.56,28.41,28.42,97200.0,28.56,28.56,28.41,28.42,97200.0
2013-03-22 10:55:00,28.41,28.42,28.33,28.4,85800.0,28.41,28.42,28.33,28.4,85800.0
2013-03-22 11:00:00,28.4,28.48,28.4,28.45,67600.0,28.4,28.48,28.4,28.45,67600.0
2013-03-22 11:05:00,28.44,28.48,28.43,28.45,29100.0,28.44,28.48,28.43,28.45,29100.0
2013-03-22 11:10:00,28.45,28.47,28.36,28.37,41100.0,28.45,28.47,28.36,28.37,41100.0
2013-03-22 11:15:00,28.37,28.48,28.37,28.47,41300.0,28.37,28.48,28.37,28.47,41300.0
2013-03-22 11:20:00,28.47,28.59,28.46,28.59,111300.0,28.47,28.59,28.46,28.59,111300.0
2013-03-22 11:25:00,28.58,28.64,28.56,28.6,48500.0,28.58,28.64,28.56,28.6,48500.0
2013-03-22 11:30:00,28.56,28.6,28.5,28.59,38000.0,28.56,28.6,28.5,28.59,38000.0
2013-03-22 11:35:00,28.6,28.61,28.52,28.54,44200.0,28.6,28.61,28.52,28.54,44200.0
2013-03-22 11:40:00,28.55,28.57,28.52,28.57,13700.0,28.55,28.57,28.52,28.57,13700.0
2013-03-22 11:45:00,28.57,28.62,28.57,28.61,32900.0,28.57,28.62,28.57,28.61,32900.0
2013-03-22 11:50:00,28.61,28.62,28.54,28.58,28200.0,28.61,28.62,28.54,28.58,28200.0
2013-03-22 11:55:00,28.57,28.63,28.55,28.61,39300.0,28.57,28.63,28.55,28.61,39300.0
2013-03-22 12:00:00,28.61,28.63,28.54,28.55,22900.0,28.61,28.63,28.54,28.55,22900.0
2013-03-22 12:05:00,28.56,28.61,28.54,28.55,27200.0,28.56,28.61,28.54,28.55,27200.0
2013-03-22 12:10:00,28.55,28.58,28.54,28.55,17100.0,28.55,28.58,28.54,28.55,17100.0
2013-03-22 12:15:00,28.55,28.65,28.55,28.65,20000.0,28.55,28.65,28.55,28.65,20000.0
2013-03-22 12:20:00,28.65,28.7,28.63,28.7,36700.0,28.65,28.7,28.63,28.7,36700.0
2013-03-22 12:25:00,28.69,28.69,28.64,28.66,41400.0,28.69,28.69,28.64,28.66,41400.0
2013-03-22 12:30:00,28.67,28.67,28.62,28.67,29300.0,28.67,28.67,28.62,28.67,29300.0
2013-03-22 12:35:00,28.68,28.71,28.67,28.7,30300.0,28.68,28.71,28.67,28.7,30300.0
2013-03-22 12:40:00,28.71,28.71,28.64,28.66,21500.0,28.71,28.71,28.64,28.66,21500.0
2013-03-22 12:45:00,28.67,28.7,28.66,28.7,19100.0,28.67,28.7,28.66,28.7,19100.0
2013-03-22 12:50:00,28.7,28.7,28.68,28.69,20800.0,28.7,28.7,28.68,28.69,20800.0
2013-03-22 12:55:00,28.7,28.7,28.68,28.69,21400.0,28.7,28.7,28.68,28.69,21400.0
2013-03-22 13:00:00,28.69,28.71,28.6,28.67,44100.0,28.69,28.71,28.6,28.67,44100.0
2013-03-22 13:05:00,28.67,28.7,28.66,28.7,35600.0,28.67,28.7,28.66,28.7,35600.0
2013-03-22 13:10:00,28.7,28.71,28.64,28.64,23200.0,28.7,28.71,28.64,28.64,23200.0
2013-03-22 13:15:00,28.64,28.67,28.64,28.67,14700.0,28.64,28.67,28.64,28.67,14700.0
2013-03-22 13:20:00,28.68,28.71,28.68,28.68,35400.0,28.68,28.71,28.68,28.68,35400.0
2013-03-22 13:25:00,28.68,28.7,28.64,28.7,14800.0,28.68,28.7,28.64,28.7,14800.0
2013-03-22 13:30:00,28.71,28.73,28.67,28.7,25500.0,28.71,28.73,28.67,28.7,25500.0
2013-03-22 13:35:00,28.69,28.7,28.62,28.63,11300.0,28.69,28.7,28.62,28.63,11300.0
2013-03-22 13:40:00,28.62,28.7,28.62,28.7,19700.0,28.62,28.7,28.62,28.7,19700.0
2013-03-22 13:45:00,28.71,28.77,28.7,28.77,35100.0,28.71,28.77,28.7,28.77,35100.0
2013-03-22 13:50:00,28.77,28.8,28.76,28.76,28300.0,28.77,28.8,28.76,28.76,28300.0
2013-03-22 13:55:00,28.77,28.83,28.77,28.79,27300.0,28.77,28.83,28.77,28.79,27300.0
2013-03-22 14:00:00,28.8,28.81,28.78,28.81,23400.0,28.8,28.81,28.78,28.81,23400.0
2013-03-22 14:05:00,28.82,28.85,28.81,28.85,20600.0,28.82,28.85,28.81,28.85,20600.0
2013-03-22 14:10:00,28.84,28.85,28.8,28.83,25400.0,28.84,28.85,28.8,28.83,25400.0
2013-03-22 14:15:00,28.84,28.86,28.82,28.84,26600.0,28.84,28.86,28.82,28.84,26600.0
2013-03-22 14:20:00,28.83,28.86,28.79,28.84,34600.0,28.83,28.86,28.79,28.84,34600.0
2013-03-22 14:25:00,28.84,28.86,28.83,28.85,32300.0,28.84,28.86,28.83,28.85,32300.0
2013-03-22 14:30:00,28.85,28.86,28.84,28.84,24300.0,28.85,28.86,28.84,28.84,24300.0
2013-03-22 14:35:00,28.85,28.85,28.82,28.83,23700.0,28.85,28.85,28.82,28.83,23700.0
2013-03-22 14:40:00,28.83,28.83,28.79,28.79,26700.0,28.83,28.83,28.79,28.79,26700.0
2013-03-22 14:45:00,28.79,28.8,28.74,28.74,30900.0,28.79,28.8,28.74,28.74,30900.0
2013-03-22 14:50:00,28.74,28.74,28.68,28.73,43100.0,28.74,28.74,28.68,28.73,43100.0
2013-03-22 14:55:00,28.74,28.75,28.73,28.73,22800.0,28.74,28.75,28.73,28.73,22800.0
2013-03-22 15:00:00,28.72,28.73,28.66,28.67,45100.0,28.72,28.73,28.66,28.67,45100.0
2013-03-22 15:05:00,28.65,28.67,28.64,28.65,46400.0,28.65,28.67,28.64,28.65,46400.0
2013-03-22 15:10:00,28.65,28.65,28.57,28.57,67100.0,28.65,28.65,28.57,28.57,67100.0
2013-03-22 15:15:00,28.57,28.57,28.54,28.55,35500.0,28.57,28.57,28.54,28.55,35500.0
2013-03-22 15:20:00,28.55,28.64,28.55,28.64,33500.0,28.55,28.64,28.55,28.64,33500.0
2013-03-22 15:25:00,28.63,28.69,28.6,28.69,92700.0,28.63,28.69,28.6,28.69,92700.0
2013-03-22 15:30:00,28.69,28.69,28.64,28.67,120700.0,28.69,28.69,28.64,28.67,120700.0
2013-03-22 15:35:00,28.67,28.72,28.67,28.7,109200.0,28.67,28.72,28.67,28.7,109200.0
2013-03-22 15:40:00,28.7,28.75,28.7,28.75,56400.0,28.7,28.75,28.7,28.75,56400.0
2013-03-22 15:45:00,28.74,28.83,28.74,28.82,118800.0,28.74,28.83,28.74,28.82,118800.0
2013-03-22 15:50:00,28.82,28.84,28.77,28.8,140600.0,28.82,28.84,28.77,28.8,140600.0
2013-03-22 15:55:00,28.8,28.85,28.76,28.85,196300.0,28.8,28.85,28.76,28.85,196300.0
2013-03-25 09:30:00,28.92,29.0,28.25,28.41,193700.0,28.92,29.0,28.25,28.41,193700.0
2013-03-25 09:35:00,28.4,28.69,28.32,28.55,68200.0,28.4,28.69,28.32,28.55,68200.0
2013-03-25 09:40:00,28.56,28.59,28.4,28.44,42400.0,28.56,28.59,28.4,28.44,42400.0
2013-03-25 09:45:00,28.44,28.54,28.44,28.44,49300.0,28.44,28.54,28.44,28.44,49300.0
2013-03-25 09:50:00,28.42,28.44,28.37,28.42,41900.0,28.42,28.44,28.37,28.42,41900.0
2013-03-25 09:55:00,28.4,28.4,28.26,28.31,65100.0,28.4,28.4,28.26,28.31,65100.0
2013-03-25 10:00:00,28.32,28.36,28.28,28.36,38400.0,28.32,28.36,28.28,28.36,38400.0
2013-03-25 10:05:00,28.34,28.48,28.33,28.48,26700.0,28.34,28.48,28.33,28.48,26700.0
2013-03-25 10:10:00,28.5,28.53,28.45,28.5,32100.0,28.5,28.53,28.45,28.5,32100.0
2013-03-25 10:15:00,28.52,28.56,28.48,28.54,31600.0,28.52,28.56,28.48,28.54,31600.0
2013-03-25 10:20:00,28.52,28.55,28.41,28.42,74200.0,28.52,28.55,28.41,28.42,74200.0
2013-03-25 10:25:00,28.41,28.44,28.25,28.31,88300.0,28.41,28.44,28.25,28.31,88300.0
2013-03-25 10:30:00,28.29,28.32,28.16,28.17,89000.0,28.29,28.32,28.16,28.17,89000.0
2013-03-25 10:35:00,28.18,28.24,28.04,28.07,108300.0,28.18,28.24,28.04,28.07,108300.0
2013-03-25 10:40:00,28.05,28.13,28.03,28.04,69900.0,28.05,28.13,28.03,28.04,69900.0
2013-03-25 10:45:00,28.03,28.04,27.92,28.02,136900.0,28.03,28.04,27.92,28.02,136900.0
2013-03-25 10:50:00,28.03,28.19,28.02,28.15,62100.0,28.03,28.19,28.02,28.15,62100.0
2013-03-25 10:55:00,28.15,28.16,28.06,28.07,27000.0,28.15,28.16,28.06,28.07,27000.0
2013-03-25 11:00:00,28.06,28.06,27.89,27.89,74600.0,28.06,28.06,27.89,27.89,74600.0
2013-03-25 11:05:00,27.89,27.95,27.87,27.87,67800.0,27.89,27.95,27.87,27.87,67800.0
2013-03-25 11:10:00,27.87,27.89,27.83,27.88,70400.0,27.87,27.89,27.83,27.88,70400.0
2013-03-25 11:15:00,27.89,27.95,27.8,27.84,49700.0,27.89,27.95,27.8,27.84,49700.0
2013-03-25 11:20:00,27.83,27.94,27.81,27.93,34400.0,27.83,27.94,27.81,27.93,34400.0
2013-03-25 11:25:00,27.94,28.05,27.94,28.05,57900.0,27.94,28.05,27.94,28.05,57900.0
2013-03-25 11:30:00,28.04,28.13,27.99,28.08,23200.0,28.04,28.13,27.99,28.08,23200.0
2013-03-25 11:35:00,28.08,28.15,28.05,28.11,42000.0,28.08,28.15,28.05,28.11,42000.0
2013-03-25 11:40:00,28.09,28.16,28.04,28.16,19700.0,28.09,28.16,28.04,28.16,19700.0
2013-03-25 11:45:00,28.15,28.23,28.14,28.23,46200.0,28.15,28.23,28.14,28.23,46200.0
2013-03-25 11:50:00,28.23,28.25,28.12,28.2,44900.0,28.23,28.25,28.12,28.2,44900.0
2013-03-25 11:55:00,28.2,28.24,28.16,28.18,27900.0,28.2,28.24,28.16,28.18,27900.0
2013-03-25 12:00:00,28.18,28.25,28.14,28.14,18600.0,28.18,28.25,28.14,28.14,18600.0
2013-03-25 12:05:00,28.14,28.21,28.12,28.14,22700.0,28.14,28.21,28.12,28.14,22700.0
2013-03-25 12:10:00,28.13,28.25,28.12,28.25,16500.0,28.13,28.25,28.12,28.25,16500.0
2013-03-25 12:15:00,28.24,28.25,28.13,28.15,8000.0,28.24,28.25,28.13,28.15,8000.0
2013-03-25 12:20:00,28.15,28.15,28.11,28.13,16400.0,28.15,28.15,28.11,28.13,16400.0
2013-03-25 12:25:00,28.12,28.16,28.07,28.07,22400.0,28.12,28.16,28.07,28.07,22400.0
2013-03-25 12:30:00,28.07,28.16,28.07,28.12,30000.0,28.07,28.16,28.07,28.12,30000.0
2013-03-25 12:35:00,28.11,28.14,28.09,28.11,17000.0,28.11,28.14,28.09,28.11,17000.0
2013-03-25 12:40:00,28.13,28.13,28.03,28.07,13600.0,28.13,28.13,28.03,28.07,13600.0
2013-03-25 12:45:00,28.06,28.11,28.04,28.11,19100.0,28.06,28.11,28.04,28.11,19100.0
2013-03-25 12:50:00,28.12,28.12,28.01,28.05,18000.0,28.12,28.12,28.01,28.05,18000.0
2013-03-25 12:55:00,28.05,28.05,27.94,27.97,26600.0,28.05,28.05,27.94,27.97,26600.0
2013-03-25 13:00:00,27.95,27.96,27.89,27.94,39500.0,27.95,27.96,27.89,27.94,39500.0
2013-03-25 13:05:00,27.94,27.96,27.84,27.85,46900.0,27.94,27.96,27.84,27.85,46900.0
2013-03-25 13:10:00,27.86,27.89,27.83,27.87,31900.0,27.86,27.89,27.83,27.87,31900.0
2013-03-25 13:15:00,27.86,27.89,27.86,27.87,10200.0,27.86,27.89,27.86,27.87,10200.0
2013-03-25 13:20:00,27.87,27.94,27.85,27.87,34500.0,27.87,27.94,27.85,27.87,34500.0
2013-03-25 13:25:00,27.87,27.98,27.87,27.98,29400.0,27.87,27.98,27.87,27.98,29400.0
2013-03-25 13:30:00,27.97,28.0,27.92,27.92,27200.0,27.97,28.0,27.92,27.92,27200.0
2013-03-25 13:35:00,27.9,27.91,27.83,27.88,34300.0,27.9,27.91,27.83,27.88,34300.0
2013-03-25 13:40:00,27.88,27.88,27.8,27.83,20300.0,27.88,27.88,27.8,27.83,20300.0
2013-03-25 13:45:00,27.82,27.94,27.81,27.9,31100.0,27.82,27.94,27.81,27.9,31100.0
2013-03-25 13:50:00,27.92,28.04,27.91,27.99,31900.0,27.92,28.04,27.91,27.99,31900.0
2013-03-25 13:55:00,28.0,28.05,27.96,27.99,34000.0,28.0,28.05,27.96,27.99,34000.0
2013-03-25 14:00:00,27.99,28.0,27.95,27.98,12500.0,27.99,28.0,27.95,27.98,12500.0
2013-03-25 14:05:00,27.99,28.01,27.96,27.98,22100.0,27.99,28.01,27.96,27.98,22100.0
2013-03-25 14:10:00,27.98,28.0,27.91,27.94,25000.0,27.98,28.0,27.91,27.94,25000.0
2013-03-25 14:15:00,27.93,27.98,27.92,27.97,12500.0,27.93,27.98,27.92,27.97,12500.0
2013-03-25 14:20:00,27.97,28.03,27.97,28.01,20000.0,27.97,28.03,27.97,28.01,20000.0
2013-03-25 14:25:00,28.01,28.04,27.92,27.96,27100.0,28.01,28.04,27.92,27.96,27100.0
2013-03-25 14:30:00,27.97,28.0,27.92,27.98,20500.0,27.97,28.0,27.92,27.98,20500.0
2013-03-25 14:35:00,27.97,28.04,27.96,28.04,37800.0,27.97,28.04,27.96,28.04,37800.0
2013-03-25 14:40:00,28.03,28.07,27.99,28.03,24300.0,28.03,28.07,27.99,28.03,24300.0
2013-03-25 14:45:00,28.03,28.05,28.02,28.03,10800.0,28.03,28.05,28.02,28.03,10800.0
2013-03-25 14:50:00,28.05,28.06,28.04,28.06,10900.0,28.05,28.06,28.04,28.06,10900.0
2013-03-25 14:55:00,28.06,28.07,28.03,28.06,8300.0,28.06,28.07,28.03,28.06,8300.0
2013-03-25 15:00:00,28.06,28.06,28.0,28.02,20100.0,28.06,28.06,28.0,28.02,20100.0
2013-03-25 15:05:00,28.02,28.03,27.95,27.97,20200.0,28.02,28.03,27.95,27.97,20200.0
2013-03-25 15:10:00,27.97,28.0,27.96,27.99,21400.0,27.97,28.0,27.96,27.99,21400.0
2013-03-25 15:15:00,27.99,28.05,27.97,27.98,23900.0,27.99,28.05,27.97,27.98,23900.0
2013-03-25 15:20:00,27.98,28.04,27.98,28.02,24300.0,27.98,28.04,27.98,28.02,24300.0
2013-03-25 15:25:00,28.03,28.03,27.97,28.02,33700.0,28.03,28.03,27.97,28.02,33700.0
2013-03-25 15:30:00,28.02,28.06,28.01,28.02,29900.0,28.02,28.06,28.01,28.02,29900.0
2013-03-25 15:35:00,28.03,28.07,28.01,28.03,28500.0,28.03,28.07,28.01,28.03,28500.0
2013-03-25 15:40:00,28.04,28.05,28.0,28.03,50600.0,28.04,28.05,28.0,28.03,50600.0
2013-03-25 15:45:00,28.03,28.03,27.96,27.98,69200.0,28.03,28.03,27.96,27.98,69200.0
2013-03-25 15:50:00,27.98,28.09,27.98,28.04,85200.0,27.98,28.09,27.98,28.04,85200.0
2013-03-25 15:55:00,28.05,28.06,28.0,28.02,160400.0,28.05,28.06,28.0,28.02,160400.0
2013-03-26 09:30:00,28.17,28.19,27.33,27.6,198300.0,28.17,28.19,27.33,27.6,198300.0
2013-03-26 09:35:00,27.61,27.61,27.46,27.5,61000.0,27.61,27.61,27.46,27.5,61000.0
2013-03-26 09:40:00,27.49,27.59,27.38,27.39,67000.0,27.49,27.59,27.38,27.39,67000.0
2013-03-26 09:45:00,27.4,27.48,27.31,27.44,90500.0,27.4,27.48,27.31,27.44,90500.0
2013-03-26 09:50:00,27.46,27.56,27.32,27.53,76400.0,27.46,27.56,27.32,27.53,76400.0
2013-03-26 09:55:00,27.55,27.68,27.52,27.52,72100.0,27.55,27.68,27.52,27.52,72100.0
2013-03-26 10:00:00,27.5,27.56,27.31,27.34,127300.0,27.5,27.56,27.31,27.34,127300.0
2013-03-26 10:05:00,27.35,27.35,27.12,27.25,204700.0,27.35,27.35,27.12,27.25,204700.0
2013-03-26 10:10:00,27.24,27.34,27.22,27.28,50700.0,27.24,27.34,27.22,27.28,50700.0
2013-03-26 10:15:00,27.28,27.36,27.26,27.33,74300.0,27.28,27.36,27.26,27.33,74300.0
2013-03-26 10:20:00,27.33,27.36,27.28,27.31,33500.0,27.33,27.36,27.28,27.31,33500.0
2013-03-26 10:25:00,27.32,27.35,27.29,27.3,42600.0,27.32,27.35,27.29,27.3,42600.0
2013-03-26 10:30:00,27.3,27.33,27.26,27.3,61700.0,27.3,27.33,27.26,27.3,61700.0
2013-03-26 10:35:00,27.29,27.37,27.28,27.32,58800.0,27.29,27.37,27.28,27.32,58800.0
2013-03-26 10:40:00,27.32,27.33,27.23,27.24,43100.0,27.32,27.33,27.23,27.24,43100.0
2013-03-26 10:45:00,27.24,27.24,27.14,27.17,89500.0,27.24,27.24,27.14,27.17,89500.0
2013-03-26 10:50:00,27.18,27.24,27.15,27.18,44800.0,27.18,27.24,27.15,27.18,44800.0
2013-03-26 10:55:00,27.2,27.21,27.13,27.16,46000.0,27.2,27.21,27.13,27.16,46000.0
2013-03-26 11:00:00,27.17,27.23,27.08,27.17,72400.0,27.17,27.23,27.08,27.17,72400.0
2013-03-26 11:05:00,27.17,27.17,27.1,27.15,38000.0,27.17,27.17,27.1,27.15,38000.0
2013-03-26 11:10:00,27.16,27.18,27.08,27.1,42200.0,27.16,27.18,27.08,27.1,42200.0
2013-03-26 11:15:00,27.1,27.18,27.06,27.17,102200.0,27.1,27.18,27.06,27.17,102200.0
2013-03-26 11:20:00,27.17,27.19,27.11,27.14,38800.0,27.17,27.19,27.11,27.14,38800.0
2013-03-26 11:25:00,27.15,27.17,27.11,27.12,21300.0,27.15,27.17,27.11,27.12,21300.0
2013-03-26 11:30:00,27.12,27.19,27.07,27.07,56700.0,27.12,27.19,27.07,27.07,56700.0
2013-03-26 11:35:00,27.08,27.08,27.0,27.07,88300.0,27.08,27.08,27.0,27.07,88300.0
2013-03-26 11:40:00,27.07,27.14,27.04,27.13,23300.0,27.07,27.14,27.04,27.13,23300.0
2013-03-26 11:45:00,27.14,27.3,27.12,27.3,50900.0,27.14,27.3,27.12,27.3,50900.0
2013-03-26 11:50:00,27.29,27.3,27.18,27.25,30100.0,27.29,27.3,27.18,27.25,30100.0
2013-03-26 11:55:00,27.25,27.33,27.19,27.28,44400.0,27.25,27.33,27.19,27.28,44400.0
2013-03-26 12:00:00,27.27,27.3,27.22,27.24,30300.0,27.27,27.3,27.22,27.24,30300.0
2013-03-26 12:05:00,27.24,27.24,27.13,27.16,39500.0,27.24,27.24,27.13,27.16,39500.0
2013-03-26 12:10:00,27.17,27.21,27.14,27.14,29700.0,27.17,27.21,27.14,27.14,29700.0
2013-03-26 12:15:00,27.15,27.16,27.11,27.15,26400.0,27.15,27.16,27.11,27.15,26400.0
2013-03-26 12:20:00,27.16,27.24,27.15,27.18,57000.0,27.16,27.24,27.15,27.18,57000.0
2013-03-26 12:25:00,27.18,27.19,27.12,27.17,26800.0,27.18,27.19,27.12,27.17,26800.0
2013-03-26 12:30:00,27.19,27.22,27.14,27.2,25800.0,27.19,27.22,27.14,27.2,25800.0
2013-03-26 12:35:00,27.2,27.28,27.19,27.28,14700.0,27.2,27.28,27.19,27.28,14700.0
2013-03-26 12:40:00,27.28,27.32,27.26,27.29,22600.0,27.28,27.32,27.26,27.29,22600.0
2013-03-26 12:45:00,27.29,27.31,27.23,27.25,23100.0,27.29,27.31,27.23,27.25,23100.0
2013-03-26 12:50:00,27.26,27.28,27.23,27.28,8500.0,27.26,27.28,27.23,27.28,8500.0
2013-03-26 12:55:00,27.28,27.28,27.2,27.25,22500.0,27.28,27.28,27.2,27.25,22500.0
2013-03-26 13:00:00,27.26,27.26,27.17,27.19,18000.0,27.26,27.26,27.17,27.19,18000.0
2013-03-26 13:05:00,27.2,27.27,27.18,27.27,8900.0,27.2,27.27,27.18,27.27,8900.0
2013-03-26 13:10:00,27.27,27.28,27.21,27.24,21700.0,27.27,27.28,27.21,27.24,21700.0
2013-03-26 13:15:00,27.24,27.28,27.24,27.26,13900.0,27.24,27.28,27.24,27.26,13900.0
2013-03-26 13:20:00,27.26,27.29,27.26,27.29,12700.0,27.26,27.29,27.26,27.29,12700.0
2013-03-26 13:25:00,27.3,27.3,27.26,27.28,17600.0,27.3,27.3,27.26,27.28,17600.0
2013-03-26 13:30:00,27.28,27.29,27.22,27.24,18200.0,27.28,27.29,27.22,27.24,18200.0
2013-03-26 13:35:00,27.24,27.24,27.17,27.18,26400.0,27.24,27.24,27.17,27.18,26400.0
2013-03-26 13:40:00,27.19,27.2,27.17,27.2,22900.0,27.19,27.2,27.17,27.2,22900.0
2013-03-26 13:45:00,27.21,27.23,27.16,27.18,34800.0,27.21,27.23,27.16,27.18,34800.0
2013-03-26 13:50:00,27.18,27.23,27.17,27.21,22900.0,27.18,27.23,27.17,27.21,22900.0
2013-03-26 13:55:00,27.21,27.25,27.21,27.23,14600.0,27.21,27.25,27.21,27.23,14600.0
2013-03-26 14:00:00,27.23,27.27,27.21,27.22,12700.0,27.23,27.27,27.21,27.22,12700.0
2013-03-26 14:05:00,27.24,27.24,27.18,27.2,13400.0,27.24,27.24,27.18,27.2,13400.0
2013-03-26 14:10:00,27.19,27.21,27.17,27.18,10900.0,27.19,27.21,27.17,27.18,10900.0
2013-03-26 14:15:00,27.17,27.21,27.16,27.19,20500.0,27.17,27.21,27.16,27.19,20500.0
2013-03-26 14:20:00,27.19,27.25,27.18,27.24,35000.0,27.19,27.25,27.18,27.24,35000.0
2013-03-26 14:25:00,27.24,27.26,27.23,27.25,14000.0,27.24,27.26,27.23,27.25,14000.0
2013-03-26 14:30:00,27.25,27.27,27.21,27.26,11200.0,27.25,27.27,27.21,27.26,11200.0
2013-03-26 14:35:00,27.26,27.28,27.25,27.28,13600.0,27.26,27.28,27.25,27.28,13600.0
2013-03-26 14:40:00,27.28,27.33,27.28,27.32,46500.0,27.28,27.33,27.28,27.32,46500.0
2013-03-26 14:45:00,27.31,27.31,27.25,27.3,16600.0,27.31,27.31,27.25,27.3,16600.0
2013-03-26 14:50:00,27.3,27.33,27.3,27.32,5600.0,27.3,27.33,27.3,27.32,5600.0
2013-03-26 14:55:00,27.32,27.32,27.26,27.28,20700.0,27.32,27.32,27.26,27.28,20700.0
2013-03-26 15:00:00,27.28,27.34,27.28,27.34,15500.0,27.28,27.34,27.28,27.34,15500.0
2013-03-26 15:05:00,27.35,27.39,27.33,27.36,30300.0,27.35,27.39,27.33,27.36,30300.0
2013-03-26 15:10:00,27.37,27.43,27.37,27.42,43200.0,27.37,27.43,27.37,27.42,43200.0
2013-03-26 15:15:00,27.42,27.47,27.4,27.42,47100.0,27.42,27.47,27.4,27.42,47100.0
2013-03-26 15:20:00,27.42,27.52,27.42,27.5,49900.0,27.42,27.52,27.42,27.5,49900.0
2013-03-26 15:25:00,27.51,27.58,27.5,27.52,50000.0,27.51,27.58,27.5,27.52,50000.0
2013-03-26 15:30:00,27.53,27.55,27.42,27.46,104100.0,27.53,27.55,27.42,27.46,104100.0
2013-03-26 15:35:00,27.46,27.53,27.45,27.51,51200.0,27.46,27.53,27.45,27.51,51200.0
2013-03-26 15:40:00,27.51,27.59,27.5,27.59,35300.0,27.51,27.59,27.5,27.59,35300.0
2013-03-26 15:45:00,27.59,27.6,27.56,27.6,103600.0,27.59,27.6,27.56,27.6,103600.0
2013-03-26 15:50:00,27.6,27.63,27.57,27.62,106700.0,27.6,27.63,27.57,27.62,106700.0
2013-03-26 15:55:00,27.62,27.63,27.57,27.59,133200.0,27.62,27.63,27.57,27.59,133200.0
2013-03-27 09:30:00,27.35,27.43,27.15,27.29,99400.0,27.35,27.43,27.15,27.29,99400.0
2013-03-27 09:35:00,27.28,27.29,27.15,27.22,42900.0,27.28,27.29,27.15,27.22,42900.0
2013-03-27 09:40:00,27.22,27.36,27.22,27.29,34000.0,27.22,27.36,27.22,27.29,34000.0
2013-03-27 09:45:00,27.27,27.29,27.11,27.21,65800.0,27.27,27.29,27.11,27.21,65800.0
2013-03-27 09:50:00,27.2,27.2,27.02,27.19,72900.0,27.2,27.2,27.02,27.19,72900.0
2013-03-27 09:55:00,27.19,27.26,27.12,27.14,42500.0,27.19,27.26,27.12,27.14,42500.0
2013-03-27 10:00:00,27.14,27.28,27.12,27.12,45300.0,27.14,27.28,27.12,27.12,45300.0
2013-03-27 10:05:00,27.11,27.11,27.0,27.02,110700.0,27.11,27.11,27.0,27.02,110700.0
2013-03-27 10:10:00,27.03,27.03,26.92,27.02,137700.0,27.03,27.03,26.92,27.02,137700.0
2013-03-27 10:15:00,27.03,27.03,26.95,27.0,98700.0,27.03,27.03,26.95,27.0,98700.0
2013-03-27 10:20:00,27.0,27.1,26.99,27.09,43900.0,27.0,27.1,26.99,27.09,43900.0
2013-03-27 10:25:00,27.1,27.23,27.1,27.19,49100.0,27.1,27.23,27.1,27.19,49100.0
2013-03-27 10:30:00,27.2,27.33,27.17,27.27,58400.0,27.2,27.33,27.17,27.27,58400.0
2013-03-27 10:35:00,27.27,27.38,27.26,27.3,70900.0,27.27,27.38,27.26,27.3,70900.0
2013-03-27 10:40:00,27.3,27.34,27.2,27.28,86500.0,27.3,27.34,27.2,27.28,86500.0
2013-03-27 10:45:00,27.28,27.3,27.2,27.2,48400.0,27.28,27.3,27.2,27.2,48400.0
2013-03-27 10:50:00,27.2,27.23,27.18,27.19,18800.0,27.2,27.23,27.18,27.19,18800.0
2013-03-27 10:55:00,27.19,27.23,27.15,27.15,15100.0,27.19,27.23,27.15,27.15,15100.0
2013-03-27 11:00:00,27.16,27.16,27.07,27.09,27000.0,27.16,27.16,27.07,27.09,27000.0
2013-03-27 11:05:00,27.09,27.09,27.04,27.05,51300.0,27.09,27.09,27.04,27.05,51300.0
2013-03-27 11:10:00,27.05,27.13,27.04,27.1,38100.0,27.05,27.13,27.04,27.1,38100.0
2013-03-27 11:15:00,27.11,27.12,27.04,27.09,54400.0,27.11,27.12,27.04,27.09,54400.0
2013-03-27 11:20:00,27.09,27.1,27.05,27.06,24800.0,27.09,27.1,27.05,27.06,24800.0
2013-03-27 11:25:00,27.07,27.1,27.06,27.08,21900.0,27.07,27.1,27.06,27.08,21900.0
2013-03-27 11:30:00,27.09,27.18,27.08,27.16,34300.0,27.09,27.18,27.08,27.16,34300.0
2013-03-27 11:35:00,27.16,27.17,27.11,27.14,27700.0,27.16,27.17,27.11,27.14,27700.0
2013-03-27 11:40:00,27.13,27.18,27.1,27.14,33700.0,27.13,27.18,27.1,27.14,33700.0
2013-03-27 11:45:00,27.14,27.15,27.05,27.07,46200.0,27.14,27.15,27.05,27.07,46200.0
2013-03-27 11:50:00,27.07,27.12,27.04,27.05,38800.0,27.07,27.12,27.04,27.05,38800.0
2013-03-27 11:55:00,27.05,27.09,27.04,27.07,19700.0,27.05,27.09,27.04,27.07,19700.0
2013-03-27 12:00:00,27.06,27.07,27.03,27.05,23000.0,27.06,27.07,27.03,27.05,23000.0
2013-03-27 12:05:00,27.05,27.08,27.04,27.06,17000.0,27.05,27.08,27.04,27.06,17000.0
2013-03-27 12:10:00,27.06,27.07,27.05,27.05,18000.0,27.06,27.07,27.05,27.05,18000.0
2013-03-27 12:15:00,27.06,27.11,27.06,27.06,24400.0,27.06,27.11,27.06,27.06,24400.0
2013-03-27 12:20:00,27.06,27.09,27.03,27.06,28900.0,27.06,27.09,27.03,27.06,28900.0
2013-03-27 12:25:00,27.06,27.07,27.01,27.02,22100.0,27.06,27.07,27.01,27.02,22100.0
2013-03-27 12:30:00,27.03,27.07,27.02,27.06,12400.0,27.03,27.07,27.02,27.06,12400.0
2013-03-27 12:35:00,27.05,27.08,27.03,27.06,15700.0,27.05,27.08,27.03,27.06,15700.0
2013-03-27 12:40:00,27.05,27.05,27.01,27.03,17300.0,27.05,27.05,27.01,27.03,17300.0
2013-03-27 12:45:00,27.02,27.04,27.0,27.0,45100.0,27.02,27.04,27.0,27.0,45100.0
2013-03-27 12:50:00,27.0,27.07,26.99,27.04,34600.0,27.0,27.07,26.99,27.04,34600.0
2013-03-27 12:55:00,27.03,27.09,27.03,27.08,11600.0,27.03,27.09,27.03,27.08,11600.0
2013-03-27 13:00:00,27.07,27.08,27.05,27.06,16700.0,27.07,27.08,27.05,27.06,16700.0
2013-03-27 13:05:00,27.07,27.07,27.0,27.03,22400.0,27.07,27.07,27.0,27.03,22400.0
2013-03-27 13:10:00,27.03,27.06,27.02,27.02,12400.0,27.03,27.06,27.02,27.02,12400.0
2013-03-27 13:15:00,27.02,27.05,27.01,27.03,11900.0,27.02,27.05,27.01,27.03,11900.0
2013-03-27 13:20:00,27.03,27.06,27.03,27.05,8500.0,27.03,27.06,27.03,27.05,8500.0
2013-03-27 13:25:00,27.06,27.06,27.02,27.02,8900.0,27.06,27.06,27.02,27.02,8900.0
2013-03-27 13:30:00,27.03,27.11,27.01,27.1,17400.0,27.03,27.11,27.01,27.1,17400.0
2013-03-27 13:35:00,27.11,27.12,27.06,27.12,13100.0,27.11,27.12,27.06,27.12,13100.0
2013-03-27 13:40:00,27.12,27.18,27.06,27.06,24400.0,27.12,27.18,27.06,27.06,24400.0
2013-03-27 13:45:00,27.06,27.08,27.03,27.03,31500.0,27.06,27.08,27.03,27.03,31500.0
2013-03-27 13:50:00,27.02,27.05,27.02,27.02,43000.0,27.02,27.05,27.02,27.02,43000.0
2013-03-27 13:55:00,27.02,27.11,27.02,27.1,25900.0,27.02,27.11,27.02,27.1,25900.0
2013-03-27 14:00:00,27.11,27.16,27.07,27.14,18500.0,27.11,27.16,27.07,27.14,18500.0
2013-03-27 14:05:00,27.14,27.24,27.13,27.21,33200.0,27.14,27.24,27.13,27.21,33200.0
2013-03-27 14:10:00,27.19,27.25,27.19,27.24,18200.0,27.19,27.25,27.19,27.24,18200.0
2013-03-27 14:15:00,27.24,27.27,27.24,27.25,18400.0,27.24,27.27,27.24,27.25,18400.0
2013-03-27 14:20:00,27.25,27.33,27.25,27.32,21400.0,27.25,27.33,27.25,27.32,21400.0
2013-03-27 14:25:00,27.32,27.39,27.31,27.36,36000.0,27.32,27.39,27.31,27.36,36000.0
2013-03-27 14:30:00,27.36,27.37,27.32,27.35,17600.0,27.36,27.37,27.32,27.35,17600.0
2013-03-27 14:35:00,27.35,27.38,27.35,27.37,19700.0,27.35,27.38,27.35,27.37,19700.0
2013-03-27 14:40:00,27.37,27.43,27.34,27.42,28300.0,27.37,27.43,27.34,27.42,28300.0
2013-03-27 14:45:00,27.43,27.45,27.36,27.37,62600.0,27.43,27.45,27.36,27.37,62600.0
2013-03-27 14:50:00,27.37,27.42,27.37,27.37,19500.0,27.37,27.42,27.37,27.37,19500.0
2013-03-27 14:55:00,27.37,27.42,27.36,27.39,18400.0,27.37,27.42,27.36,27.39,18400.0
2013-03-27 15:00:00,27.39,27.43,27.36,27.36,34600.0,27.39,27.43,27.36,27.36,34600.0
2013-03-27 15:05:00,27.36,27.42,27.35,27.37,27700.0,27.36,27.42,27.35,27.37,27700.0
2013-03-27 15:10:00,27.38,27.42,27.37,27.37,14100.0,27.38,27.42,27.37,27.37,14100.0
2013-03-27 15:15:00,27.37,27.38,27.3,27.3,28200.0,27.37,27.38,27.3,27.3,28200.0
2013-03-27 15:20:00,27.31,27.37,27.31,27.35,24600.0,27.31,27.37,27.31,27.35,24600.0
2013-03-27 15:25:00,27.35,27.38,27.3,27.36,44900.0,27.35,27.38,27.3,27.36,44900.0
2013-03-27 15:30:00,27.37,27.43,27.36,27.42,47300.0,27.37,27.43,27.36,27.42,47300.0
2013-03-27 15:35:00,27.41,27.44,27.38,27.42,33600.0,27.41,27.44,27.38,27.42,33600.0
2013-03-27 15:40:00,27.43,27.44,27.37,27.41,42200.0,27.43,27.44,27.37,27.41,42200.0
2013-03-27 15:45:00,27.42,27.46,27.41,27.42,81000.0,27.42,27.46,27.41,27.42,81000.0
2013-03-27 15:50:00,27.43,27.43,27.39,27.42,67800.0,27.43,27.43,27.39,27.42,67800.0
2013-03-27 15:55:00,27.42,27.48,27.41,27.43,132800.0,27.42,27.48,27.41,27.43,132800.0
2013-03-28 09:30:00,27.34,27.45,27.29,27.44,30200.0,27.34,27.45,27.29,27.44,30200.0
2013-03-28 09:35:00,27.39,27.94,27.37,27.79,128100.0,27.39,27.94,27.37,27.79,128100.0
2013-03-28 09:40:00,27.76,27.79,27.65,27.75,36100.0,27.76,27.79,27.65,27.75,36100.0
2013-03-28 09:45:00,27.71,27.84,27.7,27.74,61700.0,27.71,27.84,27.7,27.74,61700.0
2013-03-28 09:50:00,27.71,27.78,27.68,27.78,26200.0,27.71,27.78,27.68,27.78,26200.0
2013-03-28 09:55:00,27.77,27.79,27.58,27.58,74100.0,27.77,27.79,27.58,27.58,74100.0
2013-03-28 10:00:00,27.6,27.67,27.52,27.52,30800.0,27.6,27.67,27.52,27.52,30800.0
2013-03-28 10:05:00,27.56,27.56,27.43,27.45,30100.0,27.56,27.56,27.43,27.45,30100.0
2013-03-28 10:10:00,27.44,27.59,27.44,27.52,19700.0,27.44,27.59,27.44,27.52,19700.0
2013-03-28 10:15:00,27.53,27.55,27.49,27.54,14200.0,27.53,27.55,27.49,27.54,14200.0
2013-03-28 10:20:00,27.55,27.68,27.53,27.66,35400.0,27.55,27.68,27.53,27.66,35400.0
2013-03-28 10:25:00,27.68,27.73,27.65,27.66,14200.0,27.68,27.73,27.65,27.66,14200.0
2013-03-28 10:30:00,27.66,27.75,27.66,27.69,17500.0,27.66,27.75,27.66,27.69,17500.0
2013-03-28 10:35:00,27.66,27.69,27.61,27.69,16300.0,27.66,27.69,27.61,27.69,16300.0
2013-03-28 10:40:00,27.7,27.73,27.64,27.66,32300.0,27.7,27.73,27.64,27.66,32300.0
2013-03-28 10:45:00,27.67,27.74,27.67,27.74,22300.0,27.67,27.74,27.67,27.74,22300.0
2013-03-28 10:50:00,27.74,27.78,27.73,27.77,33000.0,27.74,27.78,27.73,27.77,33000.0
2013-03-28 10:55:00,27.76,27.81,27.76,27.77,56700.0,27.76,27.81,27.76,27.77,56700.0
2013-03-28 11:00:00,27.78,27.78,27.74,27.75,7700.0,27.78,27.78,27.74,27.75,7700.0
2013-03-28 11:05:00,27.77,27.77,27.67,27.67,17100.0,27.77,27.77,27.67,27.67,17100.0
2013-03-28 11:10:00,27.67,27.71,27.65,27.7,7800.0,27.67,27.71,27.65,27.7,7800.0
2013-03-28 11:15:00,27.7,27.7,27.57,27.59,28600.0,27.7,27.7,27.57,27.59,28600.0
2013-03-28 11:20:00,27.6,27.67,27.6,27.67,14400.0,27.6,27.67,27.6,27.67,14400.0
2013-03-28 11:25:00,27.66,27.81,27.66,27.81,22400.0,27.66,27.81,27.66,27.81,22400.0
2013-03-28 11:30:00,27.82,27.82,27.72,27.73,23100.0,27.82,27.82,27.72,27.73,23100.0
2013-03-28 11:35:00,27.71,27.71,27.63,27.64,23400.0,27.71,27.71,27.63,27.64,23400.0
2013-03-28 11:40:00,27.64,27.71,27.62,27.71,12800.0,27.64,27.71,27.62,27.71,12800.0
2013-03-28 11:45:00,27.71,27.77,27.7,27.72,15600.0,27.71,27.77,27.7,27.72,15600.0
2013-03-28 11:50:00,27.72,27.73,27.65,27.65,15400.0,27.72,27.73,27.65,27.65,15400.0
2013-03-28 11:55:00,27.65,27.66,27.6,27.6,22700.0,27.65,27.66,27.6,27.6,22700.0
2013-03-28 12:00:00,27.59,27.61,27.53,27.53,23800.0,27.59,27.61,27.53,27.53,23800.0
2013-03-28 12:05:00,27.53,27.54,27.49,27.5,13000.0,27.53,27.54,27.49,27.5,13000.0
2013-03-28 12:10:00,27.51,27.51,27.48,27.51,10000.0,27.51,27.51,27.48,27.51,10000.0
2013-03-28 12:15:00,27.51,27.51,27.4,27.44,40000.0,27.51,27.51,27.4,27.44,40000.0
2013-03-28 12:20:00,27.44,27.48,27.4,27.4,23800.0,27.44,27.48,27.4,27.4,23800.0
2013-03-28 12:25:00,27.4,27.49,27.4,27.47,14400.0,27.4,27.49,27.4,27.47,14400.0
2013-03-28 12:30:00,27.47,27.56,27.47,27.49,8000.0,27.47,27.56,27.47,27.49,8000.0
2013-03-28 12:35:00,27.48,27.52,27.44,27.44,13300.0,27.48,27.52,27.44,27.44,13300.0
2013-03-28 12:40:00,27.43,27.47,27.43,27.47,10400.0,27.43,27.47,27.43,27.47,10400.0
2013-03-28 12:45:00,27.49,27.5,27.46,27.48,14000.0,27.49,27.5,27.46,27.48,14000.0
2013-03-28 12:50:00,27.48,27.49,27.46,27.48,5600.0,27.48,27.49,27.46,27.48,5600.0
2013-03-28 12:55:00,27.48,27.5,27.45,27.45,9600.0,27.48,27.5,27.45,27.45,9600.0
2013-03-28 13:00:00,27.45,27.48,27.41,27.47,15100.0,27.45,27.48,27.41,27.47,15100.0
2013-03-28 13:05:00,27.48,27.51,27.41,27.41,41500.0,27.48,27.51,27.41,27.41,41500.0
2013-03-28 13:10:00,27.42,27.42,27.27,27.27,46800.0,27.42,27.42,27.27,27.27,46800.0
2013-03-28 13:15:00,27.27,27.27,27.16,27.21,67200.0,27.27,27.27,27.16,27.21,67200.0
2013-03-28 13:20:00,27.21,27.22,27.15,27.16,28800.0,27.21,27.22,27.15,27.16,28800.0
2013-03-28 13:25:00,27.16,27.17,27.14,27.15,35500.0,27.16,27.17,27.14,27.15,35500.0
2013-03-28 13:30:00,27.15,27.16,27.08,27.08,55200.0,27.15,27.16,27.08,27.08,55200.0
2013-03-28 13:35:00,27.09,27.09,27.03,27.03,24100.0,27.09,27.09,27.03,27.03,24100.0
2013-03-28 13:40:00,27.04,27.04,26.96,27.0,72500.0,27.04,27.04,26.96,27.0,72500.0
2013-03-28 13:45:00,27.01,27.01,26.98,27.0,30300.0,27.01,27.01,26.98,27.0,30300.0
2013-03-28 13:50:00,27.0,27.0,26.99,27.0,15200.0,27.0,27.0,26.99,27.0,15200.0
2013-03-28 13:55:00,27.0,27.1,26.99,27.03,62500.0,27.0,27.1,26.99,27.03,62500.0
2013-03-28 14:00:00,27.03,27.09,27.0,27.0,30300.0,27.03,27.09,27.0,27.0,30300.0
2013-03-28 14:05:00,27.0,27.02,26.99,27.0,22000.0,27.0,27.02,26.99,27.0,22000.0
2013-03-28 14:10:00,27.0,27.0,26.95,27.0,34200.0,27.0,27.0,26.95,27.0,34200.0
2013-03-28 14:15:00,26.99,26.99,26.95,26.96,7500.0,26.99,26.99,26.95,26.96,7500.0
2013-03-28 14:20:00,26.97,27.0,26.95,26.95,20400.0,26.97,27.0,26.95,26.95,20400.0
2013-03-28 14:25:00,26.96,26.97,26.95,26.96,11300.0,26.96,26.97,26.95,26.96,11300.0
2013-03-28 14:30:00,26.97,26.99,26.96,26.98,10400.0,26.97,26.99,26.96,26.98,10400.0
2013-03-28 14:35:00,26.97,26.99,26.95,26.99,13400.0,26.97,26.99,26.95,26.99,13400.0
2013-03-28 14:40:00,26.99,27.03,26.97,26.99,47500.0,26.99,27.03,26.97,26.99,47500.0
2013-03-28 14:45:00,26.98,27.0,26.98,26.99,26800.0,26.98,27.0,26.98,26.99,26800.0
2013-03-28 14:50:00,26.99,27.0,26.97,26.98,23000.0,26.99,27.0,26.97,26.98,23000.0
2013-03-28 14:55:00,26.97,26.99,26.97,26.99,9300.0,26.97,26.99,26.97,26.99,9300.0
2013-03-28 15:00:00,26.99,26.99,26.95,26.96,18300.0,26.99,26.99,26.95,26.96,18300.0
2013-03-28 15:05:00,26.96,27.0,26.95,26.99,19400.0,26.96,27.0,26.95,26.99,19400.0
2013-03-28 15:10:00,27.0,27.0,26.96,26.98,11200.0,27.0,27.0,26.96,26.98,11200.0
2013-03-28 15:15:00,26.97,27.0,26.96,26.96,26200.0,26.97,27.0,26.96,26.96,26200.0
2013-03-28 15:20:00,26.97,27.0,26.96,27.0,20700.0,26.97,27.0,26.96,27.0,20700.0
2013-03-28 15:25:00,27.0,27.02,26.98,27.0,56000.0,27.0,27.02,26.98,27.0,56000.0
2013-03-28 15:30:00,27.01,27.02,26.98,26.99,37600.0,27.01,27.02,26.98,26.99,37600.0
2013-03-28 15:35:00,27.0,27.01,26.96,27.0,44800.0,27.0,27.01,26.96,27.0,44800.0
2013-03-28 15:40:00,26.99,27.02,26.97,26.97,54100.0,26.99,27.02,26.97,26.97,54100.0
2013-03-28 15:45:00,26.97,26.99,26.81,26.84,207900.0,26.97,26.99,26.81,26.84,207900.0
2013-03-28 15:50:00,26.85,27.0,26.85,27.0,110500.0,26.85,27.0,26.85,27.0,110500.0
2013-03-28 15:55:00,27.0,27.01,26.96,26.97,207200.0,27.0,27.01,26.96,26.97,207200.0
2013-04-01 09:30:00,27.27,27.27,26.92,27.16,118200.0,27.27,27.27,26.92,27.16,118200.0
2013-04-01 09:35:00,27.2,27.35,27.15,27.31,59500.0,27.2,27.35,27.15,27.31,59500.0
2013-04-01 09:40:00,27.32,27.32,27.07,27.15,41500.0,27.32,27.32,27.07,27.15,41500.0
2013-04-01 09:45:00,27.14,27.3,27.1,27.26,47200.0,27.14,27.3,27.1,27.26,47200.0
2013-04-01 09:50:00,27.28,27.34,27.21,27.33,35300.0,27.28,27.34,27.21,27.33,35300.0
2013-04-01 09:55:00,27.33,27.5,27.33,27.45,66000.0,27.33,27.5,27.33,27.45,66000.0
2013-04-01 10:00:00,27.45,27.48,27.19,27.2,66200.0,27.45,27.48,27.19,27.2,66200.0
2013-04-01 10:05:00,27.2,27.21,27.09,27.2,31800.0,27.2,27.21,27.09,27.2,31800.0
2013-04-01 10:10:00,27.21,27.24,27.16,27.19,22000.0,27.21,27.24,27.16,27.19,22000.0
2013-04-01 10:15:00,27.19,27.21,27.18,27.2,11900.0,27.19,27.21,27.18,27.2,11900.0
2013-04-01 10:20:00,27.2,27.22,27.16,27.17,29500.0,27.2,27.22,27.16,27.17,29500.0
2013-04-01 10:25:00,27.16,27.19,27.13,27.18,17600.0,27.16,27.19,27.13,27.18,17600.0
2013-04-01 10:30:00,27.17,27.17,27.02,27.08,34100.0,27.17,27.17,27.02,27.08,34100.0
2013-04-01 10:35:00,27.07,27.08,26.81,26.83,61400.0,27.07,27.08,26.81,26.83,61400.0
2013-04-01 10:40:00,26.85,26.92,26.75,26.91,58500.0,26.85,26.92,26.75,26.91,58500.0
2013-04-01 10:45:00,26.9,26.92,26.77,26.77,19400.0,26.9,26.92,26.77,26.77,19400.0
2013-04-01 10:50:00,26.76,26.9,26.75,26.84,23500.0,26.76,26.9,26.75,26.84,23500.0
2013-04-01 10:55:00,26.86,26.88,26.82,26.87,7000.0,26.86,26.88,26.82,26.87,7000.0
2013-04-01 11:00:00,26.86,26.9,26.82,26.9,14200.0,26.86,26.9,26.82,26.9,14200.0
2013-04-01 11:05:00,26.88,26.94,26.84,26.85,10300.0,26.88,26.94,26.84,26.85,10300.0
2013-04-01 11:10:00,26.85,26.97,26.85,26.94,15700.0,26.85,26.97,26.85,26.94,15700.0
2013-04-01 11:15:00,26.94,26.95,26.85,26.9,17500.0,26.94,26.95,26.85,26.9,17500.0
2013-04-01 11:20:00,26.91,26.95,26.87,26.89,13400.0,26.91,26.95,26.87,26.89,13400.0
2013-04-01 11:25:00,26.88,26.97,26.87,26.97,8100.0,26.88,26.97,26.87,26.97,8100.0
2013-04-01 11:30:00,26.97,26.98,26.9,26.96,13000.0,26.97,26.98,26.9,26.96,13000.0
2013-04-01 11:35:00,26.96,27.03,26.95,27.01,33000.0,26.96,27.03,26.95,27.01,33000.0
2013-04-01 11:40:00,26.99,27.01,26.97,27.01,8700.0,26.99,27.01,26.97,27.01,8700.0
2013-04-01 11:45:00,27.04,27.04,27.0,27.04,12200.0,27.04,27.04,27.0,27.04,12200.0
2013-04-01 11:50:00,27.04,27.08,27.0,27.0,12000.0,27.04,27.08,27.0,27.0,12000.0
2013-04-01 11:55:00,27.02,27.03,26.99,26.99,12600.0,27.02,27.03,26.99,26.99,12600.0
2013-04-01 12:00:00,26.99,26.99,26.97,26.99,8500.0,26.99,26.99,26.97,26.99,8500.0
2013-04-01 12:05:00,26.99,27.06,26.99,27.01,13500.0,26.99,27.06,26.99,27.01,13500.0
2013-04-01 12:10:00,27.01,27.08,27.01,27.03,14300.0,27.01,27.08,27.01,27.03,14300.0
2013-04-01 12:15:00,27.03,27.03,26.98,26.99,7900.0,27.03,27.03,26.98,26.99,7900.0
2013-04-01 12:20:00,26.98,26.98,26.89,26.89,13800.0,26.98,26.98,26.89,26.89,13800.0
2013-04-01 12:25:00,26.9,26.95,26.89,26.89,5000.0,26.9,26.95,26.89,26.89,5000.0
2013-04-01 12:30:00,26.89,26.92,26.85,26.86,9900.0,26.89,26.92,26.85,26.86,9900.0
2013-04-01 12:35:00,26.86,26.92,26.8,26.83,23400.0,26.86,26.92,26.8,26.83,23400.0
2013-04-01 12:40:00,26.83,26.92,26.83,26.85,9700.0,26.83,26.92,26.83,26.85,9700.0
2013-04-01 12:45:00,26.85,26.92,26.83,26.92,11500.0,26.85,26.92,26.83,26.92,11500.0
2013-04-01 12:50:00,26.92,26.98,26.92,26.96,19200.0,26.92,26.98,26.92,26.96,19200.0
2013-04-01 12:55:00,26.96,27.07,26.95,27.07,17100.0,26.96,27.07,26.95,27.07,17100.0
2013-04-01 13:00:00,27.06,27.07,27.05,27.06,12800.0,27.06,27.07,27.05,27.06,12800.0
2013-04-01 13:05:00,27.07,27.11,27.06,27.1,25400.0,27.07,27.11,27.06,27.1,25400.0
2013-04-01 13:10:00,27.09,27.24,27.09,27.24,41200.0,27.09,27.24,27.09,27.24,41200.0
2013-04-01 13:15:00,27.24,27.24,27.2,27.2,22900.0,27.24,27.24,27.2,27.2,22900.0
2013-04-01 13:20:00,27.2,27.21,27.1,27.11,26000.0,27.2,27.21,27.1,27.11,26000.0
2013-04-01 13:25:00,27.1,27.18,27.08,27.17,14200.0,27.1,27.18,27.08,27.17,14200.0
2013-04-01 13:30:00,27.16,27.17,27.12,27.13,7900.0,27.16,27.17,27.12,27.13,7900.0
2013-04-01 13:35:00,27.12,27.14,27.07,27.09,16800.0,27.12,27.14,27.07,27.09,16800.0
2013-04-01 13:40:00,27.1,27.13,27.01,27.01,27100.0,27.1,27.13,27.01,27.01,27100.0
2013-04-01 13:45:00,27.01,27.06,27.01,27.06,7500.0,27.01,27.06,27.01,27.06,7500.0
2013-04-01 13:50:00,27.06,27.06,27.04,27.04,2200.0,27.06,27.06,27.04,27.04,2200.0
2013-04-01 13:55:00,27.05,27.05,26.95,26.98,20100.0,27.05,27.05,26.95,26.98,20100.0
2013-04-01 14:00:00,26.98,27.07,26.96,27.04,24100.0,26.98,27.07,26.96,27.04,24100.0
2013-04-01 14:05:00,27.04,27.05,27.0,27.04,12100.0,27.04,27.05,27.0,27.04,12100.0
2013-04-01 14:10:00,27.04,27.04,26.98,26.98,6600.0,27.04,27.04,26.98,26.98,6600.0
2013-04-01 14:15:00,26.98,26.98,26.9,26.9,11200.0,26.98,26.98,26.9,26.9,11200.0
2013-04-01 14:20:00,26.9,26.97,26.88,26.93,15200.0,26.9,26.97,26.88,26.93,15200.0
2013-04-01 14:25:00,26.92,26.96,26.92,26.94,9800.0,26.92,26.96,26.92,26.94,9800.0
2013-04-01 14:30:00,26.94,26.95,26.86,26.86,6800.0,26.94,26.95,26.86,26.86,6800.0
2013-04-01 14:35:00,26.85,26.94,26.85,26.91,18200.0,26.85,26.94,26.85,26.91,18200.0
2013-04-01 14:40:00,26.91,26.96,26.91,26.94,3000.0,26.91,26.96,26.91,26.94,3000.0
2013-04-01 14:45:00,26.95,27.0,26.95,26.98,13200.0,26.95,27.0,26.95,26.98,13200.0
2013-04-01 14:50:00,26.97,27.0,26.97,26.98,5400.0,26.97,27.0,26.97,26.98,5400.0
2013-04-01 14:55:00,26.97,26.98,26.93,26.93,7500.0,26.97,26.98,26.93,26.93,7500.0
2013-04-01 15:00:00,26.93,26.96,26.87,26.89,11300.0,26.93,26.96,26.87,26.89,11300.0
2013-04-01 15:05:00,26.89,26.9,26.85,26.85,9300.0,26.89,26.9,26.85,26.85,9300.0
2013-04-01 15:10:00,26.86,26.86,26.84,26.85,9600.0,26.86,26.86,26.84,26.85,9600.0
2013-04-01 15:15:00,26.85,26.88,26.8,26.81,25500.0,26.85,26.88,26.8,26.81,25500.0
2013-04-01 15:20:00,26.82,26.84,26.79,26.79,23400.0,26.82,26.84,26.79,26.79,23400.0
2013-04-01 15:25:00,26.8,26.86,26.79,26.82,19000.0,26.8,26.86,26.79,26.82,19000.0
2013-04-01 15:30:00,26.81,26.87,26.78,26.78,32500.0,26.81,26.87,26.78,26.78,32500.0
2013-04-01 15:35:00,26.78,26.83,26.76,26.81,31100.0,26.78,26.83,26.76,26.81,31100.0
2013-04-01 15:40:00,26.8,26.82,26.77,26.82,30900.0,26.8,26.82,26.77,26.82,30900.0
2013-04-01 15:45:00,26.82,26.84,26.77,26.77,41300.0,26.82,26.84,26.77,26.77,41300.0
2013-04-01 15:50:00,26.77,26.81,26.76,26.8,54000.0,26.77,26.81,26.76,26.8,54000.0
2013-04-01 15:55:00,26.79,26.85,26.79,26.83,56300.0,26.79,26.85,26.79,26.83,56300.0
2013-04-02 09:30:00,26.87,27.03,26.86,26.99,40800.0,26.87,27.03,26.86,26.99,40800.0
2013-04-02 09:35:00,26.99,27.07,26.88,26.96,28200.0,26.99,27.07,26.88,26.96,28200.0
2013-04-02 09:40:00,26.95,27.0,26.93,26.93,11800.0,26.95,27.0,26.93,26.93,11800.0
2013-04-02 09:45:00,26.92,26.96,26.79,26.89,31200.0,26.92,26.96,26.79,26.89,31200.0
2013-04-02 09:50:00,26.86,26.89,26.75,26.75,18500.0,26.86,26.89,26.75,26.75,18500.0
2013-04-02 09:55:00,26.76,26.78,26.66,26.67,40700.0,26.76,26.78,26.66,26.67,40700.0
2013-04-02 10:00:00,26.68,26.78,26.68,26.77,17400.0,26.68,26.78,26.68,26.77,17400.0
2013-04-02 10:05:00,26.76,26.85,26.76,26.8,26000.0,26.76,26.85,26.76,26.8,26000.0
2013-04-02 10:10:00,26.8,26.8,26.73,26.75,21600.0,26.8,26.8,26.73,26.75,21600.0
2013-04-02 10:15:00,26.74,26.81,26.7,26.81,20900.0,26.74,26.81,26.7,26.81,20900.0
2013-04-02 10:20:00,26.8,26.82,26.74,26.76,41400.0,26.8,26.82,26.74,26.76,41400.0
2013-04-02 10:25:00,26.75,26.81,26.73,26.8,18800.0,26.75,26.81,26.73,26.8,18800.0
2013-04-02 10:30:00,26.78,26.8,26.72,26.8,41200.0,26.78,26.8,26.72,26.8,41200.0
2013-04-02 10:35:00,26.78,26.9,26.76,26.9,25500.0,26.78,26.9,26.76,26.9,25500.0
2013-04-02 10:40:00,26.9,26.91,26.77,26.91,24400.0,26.9,26.91,26.77,26.91,24400.0
2013-04-02 10:45:00,26.9,26.95,26.85,26.91,19100.0,26.9,26.95,26.85,26.91,19100.0
2013-04-02 10:50:00,26.91,26.98,26.9,26.91,10100.0,26.91,26.98,26.9,26.91,10100.0
2013-04-02 10:55:00,26.91,26.94,26.87,26.89,19500.0,26.91,26.94,26.87,26.89,19500.0
2013-04-02 11:00:00,26.9,26.92,26.88,26.88,9400.0,26.9,26.92,26.88,26.88,9400.0
2013-04-02 11:05:00,26.88,26.94,26.88,26.93,23200.0,26.88,26.94,26.88,26.93,23200.0
2013-04-02 11:10:00,26.91,26.91,26.85,26.87,14500.0,26.91,26.91,26.85,26.87,14500.0
2013-04-02 11:15:00,26.88,26.91,26.88,26.89,6900.0,26.88,26.91,26.88,26.89,6900.0
2013-04-02 11:20:00,26.89,26.91,26.87,26.91,6200.0,26.89,26.91,26.87,26.91,6200.0
2013-04-02 11:25:00,26.89,26.9,26.84,26.85,13800.0,26.89,26.9,26.84,26.85,13800.0
2013-04-02 11:30:00,26.85,26.87,26.84,26.85,7100.0,26.85,26.87,26.84,26.85,7100.0
2013-04-02 11:35:00,26.83,26.83,26.78,26.78,26900.0,26.83,26.83,26.78,26.78,26900.0
2013-04-02 11:40:00,26.78,26.8,26.77,26.78,18200.0,26.78,26.8,26.77,26.78,18200.0
2013-04-02 11:45:00,26.78,26.83,26.78,26.82,18800.0,26.78,26.83,26.78,26.82,18800.0
2013-04-02 11:50:00,26.82,26.83,26.8,26.8,7400.0,26.82,26.83,26.8,26.8,7400.0
2013-04-02 11:55:00,26.81,26.81,26.74,26.74,19900.0,26.81,26.81,26.74,26.74,19900.0
2013-04-02 12:00:00,26.74,26.87,26.74,26.84,18700.0,26.74,26.87,26.74,26.84,18700.0
2013-04-02 12:05:00,26.83,26.83,26.78,26.78,15000.0,26.83,26.83,26.78,26.78,15000.0
2013-04-02 12:10:00,26.77,26.79,26.75,26.75,15700.0,26.77,26.79,26.75,26.75,15700.0
2013-04-02 12:15:00,26.76,26.76,26.7,26.7,47500.0,26.76,26.76,26.7,26.7,47500.0
2013-04-02 12:20:00,26.7,26.7,26.59,26.6,48700.0,26.7,26.7,26.59,26.6,48700.0
2013-04-02 12:25:00,26.6,26.64,26.6,26.63,13400.0,26.6,26.64,26.6,26.63,13400.0
2013-04-02 12:30:00,26.64,26.67,26.51,26.56,36600.0,26.64,26.67,26.51,26.56,36600.0
2013-04-02 12:35:00,26.57,26.62,26.55,26.59,13100.0,26.57,26.62,26.55,26.59,13100.0
2013-04-02 12:40:00,26.59,26.59,26.41,26.41,55200.0,26.59,26.59,26.41,26.41,55200.0
2013-04-02 12:45:00,26.41,26.54,26.38,26.54,30400.0,26.41,26.54,26.38,26.54,30400.0
2013-04-02 12:50:00,26.55,26.55,26.51,26.51,9200.0,26.55,26.55,26.51,26.51,9200.0
2013-04-02 12:55:00,26.51,26.54,26.48,26.53,12600.0,26.51,26.54,26.48,26.53,12600.0
2013-04-02 13:00:00,26.52,26.61,26.51,26.59,16900.0,26.52,26.61,26.51,26.59,16900.0
2013-04-02 13:05:00,26.59,26.6,26.53,26.53,32400.0,26.59,26.6,26.53,26.53,32400.0
2013-04-02 13:10:00,26.53,26.56,26.52,26.53,7800.0,26.53,26.56,26.52,26.53,7800.0
2013-04-02 13:15:00,26.54,26.54,26.48,26.48,16500.0,26.54,26.54,26.48,26.48,16500.0
2013-04-02 13:20:00,26.48,26.52,26.48,26.51,20000.0,26.48,26.52,26.48,26.51,20000.0
2013-04-02 13:25:00,26.5,26.55,26.49,26.55,25900.0,26.5,26.55,26.49,26.55,25900.0
2013-04-02 13:30:00,26.56,26.63,26.51,26.62,12200.0,26.56,26.63,26.51,26.62,12200.0
2013-04-02 13:35:00,26.62,26.66,26.58,26.64,11800.0,26.62,26.66,26.58,26.64,11800.0
2013-04-02 13:40:00,26.64,26.64,26.53,26.54,18000.0,26.64,26.64,26.53,26.54,18000.0
2013-04-02 13:45:00,26.54,26.54,26.52,26.53,4800.0,26.54,26.54,26.52,26.53,4800.0
2013-04-02 13:50:00,26.53,26.58,26.53,26.58,11000.0,26.53,26.58,26.53,26.58,11000.0
2013-04-02 13:55:00,26.57,26.59,26.55,26.58,13300.0,26.57,26.59,26.55,26.58,13300.0
2013-04-02 14:00:00,26.58,26.58,26.55,26.58,12700.0,26.58,26.58,26.55,26.58,12700.0
2013-04-02 14:05:00,26.58,26.63,26.58,26.62,13300.0,26.58,26.63,26.58,26.62,13300.0
2013-04-02 14:10:00,26.62,26.62,26.59,26.62,14700.0,26.62,26.62,26.59,26.62,14700.0
2013-04-02 14:15:00,26.61,26.62,26.54,26.58,17200.0,26.61,26.62,26.54,26.58,17200.0
2013-04-02 14:20:00,26.58,26.64,26.58,26.6,10100.0,26.58,26.64,26.58,26.6,10100.0
2013-04-02 14:25:00,26.59,26.6,26.52,26.55,9000.0,26.59,26.6,26.52,26.55,9000.0
2013-04-02 14:30:00,26.54,26.55,26.49,26.5,22100.0,26.54,26.55,26.49,26.5,22100.0
2013-04-02 14:35:00,26.48,26.52,26.46,26.46,21500.0,26.48,26.52,26.46,26.46,21500.0
2013-04-02 14:40:00,26.46,26.48,26.45,26.46,21000.0,26.46,26.48,26.45,26.46,21000.0
2013-04-02 14:45:00,26.47,26.48,26.4,26.41,21900.0,26.47,26.48,26.4,26.41,21900.0
2013-04-02 14:50:00,26.41,26.48,26.38,26.43,63600.0,26.41,26.48,26.38,26.43,63600.0
2013-04-02 14:55:00,26.42,26.45,26.37,26.44,21500.0,26.42,26.45,26.37,26.44,21500.0
2013-04-02 15:00:00,26.44,26.47,26.42,26.46,22000.0,26.44,26.47,26.42,26.46,22000.0
2013-04-02 15:05:00,26.47,26.48,26.43,26.47,11000.0,26.47,26.48,26.43,26.47,11000.0
2013-04-02 15:10:00,26.46,26.49,26.43,26.48,23500.0,26.46,26.49,26.43,26.48,23500.0
2013-04-02 15:15:00,26.47,26.49,26.37,26.42,25600.0,26.47,26.49,26.37,26.42,25600.0
2013-04-02 15:20:00,26.43,26.43,26.32,26.34,34700.0,26.43,26.43,26.32,26.34,34700.0
2013-04-02 15:25:00,26.34,26.34,26.22,26.25,101300.0,26.34,26.34,26.22,26.25,101300.0
2013-04-02 15:30:00,26.25,26.32,26.23,26.27,46100.0,26.25,26.32,26.23,26.27,46100.0
2013-04-02 15:35:00,26.27,26.27,26.2,26.2,58400.0,26.27,26.27,26.2,26.2,58400.0
2013-04-02 15:40:00,26.2,26.23,26.15,26.16,72200.0,26.2,26.23,26.15,26.16,72200.0
2013-04-02 15:45:00,26.16,26.21,26.13,26.18,96700.0,26.16,26.21,26.13,26.18,96700.0
2013-04-02 15:50:00,26.18,26.24,26.18,26.2,83500.0,26.18,26.24,26.18,26.2,83500.0
2013-04-02 15:55:00,26.2,26.26,26.19,26.26,128000.0,26.2,26.26,26.19,26.26,128000.0
2013-04-03 09:30:00,26.22,26.42,26.07,26.31,100500.0,26.22,26.42,26.07,26.31,100500.0
2013-04-03 09:35:00,26.32,26.39,26.24,26.31,46600.0,26.32,26.39,26.24,26.31,46600.0
2013-04-03 09:40:00,26.31,26.38,26.22,26.35,64400.0,26.31,26.38,26.22,26.35,64400.0
2013-04-03 09:45:00,26.38,26.45,26.34,26.38,39800.0,26.38,26.45,26.34,26.38,39800.0
2013-04-03 09:50:00,26.37,26.57,26.35,26.53,59800.0,26.37,26.57,26.35,26.53,59800.0
2013-04-03 09:55:00,26.52,26.71,26.52,26.61,79700.0,26.52,26.71,26.52,26.61,79700.0
2013-04-03 10:00:00,26.62,26.62,26.44,26.53,41700.0,26.62,26.62,26.44,26.53,41700.0
2013-04-03 10:05:00,26.53,26.86,26.53,26.79,68300.0,26.53,26.86,26.53,26.79,68300.0
2013-04-03 10:10:00,26.77,26.81,26.68,26.71,36500.0,26.77,26.81,26.68,26.71,36500.0
2013-04-03 10:15:00,26.71,26.76,26.64,26.73,60400.0,26.71,26.76,26.64,26.73,60400.0
2013-04-03 10:20:00,26.72,26.78,26.64,26.78,38600.0,26.72,26.78,26.64,26.78,38600.0
2013-04-03 10:25:00,26.78,26.84,26.76,26.82,47700.0,26.78,26.84,26.76,26.82,47700.0
2013-04-03 10:30:00,26.82,26.84,26.74,26.76,37700.0,26.82,26.84,26.74,26.76,37700.0
2013-04-03 10:35:00,26.76,26.78,26.69,26.72,32000.0,26.76,26.78,26.69,26.72,32000.0
2013-04-03 10:40:00,26.71,26.76,26.66,26.66,27000.0,26.71,26.76,26.66,26.66,27000.0
2013-04-03 10:45:00,26.66,26.75,26.64,26.75,27200.0,26.66,26.75,26.64,26.75,27200.0
2013-04-03 10:50:00,26.74,26.77,26.68,26.72,38200.0,26.74,26.77,26.68,26.72,38200.0
2013-04-03 10:55:00,26.72,26.73,26.6,26.61,31200.0,26.72,26.73,26.6,26.61,31200.0
2013-04-03 11:00:00,26.62,26.77,26.62,26.74,26900.0,26.62,26.77,26.62,26.74,26900.0
2013-04-03 11:05:00,26.73,26.76,26.62,26.68,23600.0,26.73,26.76,26.62,26.68,23600.0
2013-04-03 11:10:00,26.66,26.66,26.57,26.61,50300.0,26.66,26.66,26.57,26.61,50300.0
2013-04-03 11:15:00,26.62,26.65,26.58,26.59,25000.0,26.62,26.65,26.58,26.59,25000.0
2013-04-03 11:20:00,26.58,26.58,26.51,26.53,44300.0,26.58,26.58,26.51,26.53,44300.0
2013-04-03 11:25:00,26.54,26.55,26.52,26.53,10200.0,26.54,26.55,26.52,26.53,10200.0
2013-04-03 11:30:00,26.52,26.58,26.49,26.52,31300.0,26.52,26.58,26.49,26.52,31300.0
2013-04-03 11:35:00,26.51,26.56,26.5,26.53,17000.0,26.51,26.56,26.5,26.53,17000.0
2013-04-03 11:40:00,26.53,26.56,26.5,26.51,18200.0,26.53,26.56,26.5,26.51,18200.0
2013-04-03 11:45:00,26.48,26.5,26.45,26.46,20000.0,26.48,26.5,26.45,26.46,20000.0
2013-04-03 11:50:00,26.47,26.47,26.4,26.46,15200.0,26.47,26.47,26.4,26.46,15200.0
2013-04-03 11:55:00,26.47,26.52,26.45,26.51,15700.0,26.47,26.52,26.45,26.51,15700.0
2013-04-03 12:00:00,26.5,26.54,26.46,26.47,15600.0,26.5,26.54,26.46,26.47,15600.0
2013-04-03 12:05:00,26.45,26.51,26.45,26.48,15900.0,26.45,26.51,26.45,26.48,15900.0
2013-04-03 12:10:00,26.48,26.51,26.48,26.5,13000.0,26.48,26.51,26.48,26.5,13000.0
2013-04-03 12:15:00,26.49,26.52,26.43,26.43,22600.0,26.49,26.52,26.43,26.43,22600.0
2013-04-03 12:20:00,26.43,26.45,26.41,26.41,9000.0,26.43,26.45,26.41,26.41,9000.0
2013-04-03 12:25:00,26.42,26.42,26.35,26.37,17700.0,26.42,26.42,26.35,26.37,17700.0
2013-04-03 12:30:00,26.37,26.41,26.35,26.41,13200.0,26.37,26.41,26.35,26.41,13200.0
2013-04-03 12:35:00,26.4,26.4,26.35,26.35,11800.0,26.4,26.4,26.35,26.35,11800.0
2013-04-03 12:40:00,26.36,26.37,26.25,26.29,27700.0,26.36,26.37,26.25,26.29,27700.0
2013-04-03 12:45:00,26.29,26.32,26.24,26.25,13600.0,26.29,26.32,26.24,26.25,13600.0
2013-04-03 12:50:00,26.25,26.36,26.25,26.33,16200.0,26.25,26.36,26.25,26.33,16200.0
2013-04-03 12:55:00,26.33,26.35,26.31,26.33,10400.0,26.33,26.35,26.31,26.33,10400.0
2013-04-03 13:00:00,26.34,26.34,26.29,26.3,28100.0,26.34,26.34,26.29,26.3,28100.0
2013-04-03 13:05:00,26.31,26.31,26.22,26.29,22200.0,26.31,26.31,26.22,26.29,22200.0
2013-04-03 13:10:00,26.29,26.39,26.29,26.36,29800.0,26.29,26.39,26.29,26.36,29800.0
2013-04-03 13:15:00,26.35,26.35,26.22,26.25,30500.0,26.35,26.35,26.22,26.25,30500.0
2013-04-03 13:20:00,26.26,26.27,26.17,26.24,14900.0,26.26,26.27,26.17,26.24,14900.0
2013-04-03 13:25:00,26.22,26.24,26.17,26.18,16100.0,26.22,26.24,26.17,26.18,16100.0
2013-04-03 13:30:00,26.18,26.19,26.08,26.1,53900.0,26.18,26.19,26.08,26.1,53900.0
2013-04-03 13:35:00,26.09,26.13,26.0,26.0,42700.0,26.09,26.13,26.0,26.0,42700.0
2013-04-03 13:40:00,26.01,26.08,25.97,26.08,44100.0,26.01,26.08,25.97,26.08,44100.0
2013-04-03 13:45:00,26.08,26.13,26.05,26.07,14300.0,26.08,26.13,26.05,26.07,14300.0
2013-04-03 13:50:00,26.07,26.07,26.01,26.01,27000.0,26.07,26.07,26.01,26.01,27000.0
2013-04-03 13:55:00,26.0,26.02,25.97,25.99,40300.0,26.0,26.02,25.97,25.99,40300.0
2013-04-03 14:00:00,25.99,26.03,25.97,26.01,45500.0,25.99,26.03,25.97,26.01,45500.0
2013-04-03 14:05:00,25.99,26.06,25.95,26.01,76100.0,25.99,26.06,25.95,26.01,76100.0
2013-04-03 14:10:00,26.02,26.08,26.0,26.06,35100.0,26.02,26.08,26.0,26.06,35100.0
2013-04-03 14:15:00,26.06,26.09,26.01,26.01,23300.0,26.06,26.09,26.01,26.01,23300.0
2013-04-03 14:20:00,26.0,26.02,25.93,25.95,49400.0,26.0,26.02,25.93,25.95,49400.0
2013-04-03 14:25:00,25.94,25.97,25.9,25.9,31900.0,25.94,25.97,25.9,25.9,31900.0
2013-04-03 14:30:00,25.91,25.96,25.89,25.95,31600.0,25.91,25.96,25.89,25.95,31600.0
2013-04-03 14:35:00,25.94,25.94,25.81,25.82,48200.0,25.94,25.94,25.81,25.82,48200.0
2013-04-03 14:40:00,25.83,26.04,25.83,26.01,66600.0,25.83,26.04,25.83,26.01,66600.0
2013-04-03 14:45:00,26.01,26.13,26.0,26.12,41100.0,26.01,26.13,26.0,26.12,41100.0
2013-04-03 14:50:00,26.12,26.22,26.11,26.2,57400.0,26.12,26.22,26.11,26.2,57400.0
2013-04-03 14:55:00,26.2,26.29,26.14,26.18,45000.0,26.2,26.29,26.14,26.18,45000.0
2013-04-03 15:00:00,26.19,26.19,26.09,26.09,30700.0,26.19,26.19,26.09,26.09,30700.0
2013-04-03 15:05:00,26.09,26.1,26.06,26.06,27100.0,26.09,26.1,26.06,26.06,27100.0
2013-04-03 15:10:00,26.07,26.17,26.07,26.17,32600.0,26.07,26.17,26.07,26.17,32600.0
2013-04-03 15:15:00,26.16,26.17,26.08,26.1,29200.0,26.16,26.17,26.08,26.1,29200.0
2013-04-03 15:20:00,26.1,26.11,26.04,26.06,36500.0,26.1,26.11,26.04,26.06,36500.0
2013-04-03 15:25:00,26.06,26.11,26.06,26.1,39900.0,26.06,26.11,26.06,26.1,39900.0
2013-04-03 15:30:00,26.1,26.1,26.01,26.06,62700.0,26.1,26.1,26.01,26.06,62700.0
2013-04-03 15:35:00,26.04,26.04,25.94,25.94,52900.0,26.04,26.04,25.94,25.94,52900.0
2013-04-03 15:40:00,25.94,26.08,25.92,26.06,45800.0,25.94,26.08,25.92,26.06,45800.0
2013-04-03 15:45:00,26.05,26.09,26.01,26.07,74300.0,26.05,26.09,26.01,26.07,74300.0
2013-04-03 15:50:00,26.08,26.14,26.08,26.11,81200.0,26.08,26.14,26.08,26.11,81200.0
2013-04-03 15:55:00,26.11,26.14,26.08,26.11,185300.0,26.11,26.14,26.08,26.11,185300.0
2013-04-04 09:30:00,26.03,26.14,25.88,26.06,65400.0,26.03,26.14,25.88,26.06,65400.0
2013-04-04 09:35:00,26.05,26.08,25.88,25.91,28400.0,26.05,26.08,25.88,25.91,28400.0
2013-04-04 09:40:00,25.91,26.0,25.88,25.92,29600.0,25.91,26.0,25.88,25.92,29600.0
2013-04-04 09:45:00,25.96,26.04,25.82,25.83,68400.0,25.96,26.04,25.82,25.83,68400.0
2013-04-04 09:50:00,25.82,25.9,25.71,25.79,123300.0,25.82,25.9,25.71,25.79,123300.0
2013-04-04 09:55:00,25.82,25.98,25.72,25.75,73000.0,25.82,25.98,25.72,25.75,73000.0
2013-04-04 10:00:00,25.75,25.92,25.72,25.83,46800.0,25.75,25.92,25.72,25.83,46800.0
2013-04-04 10:05:00,25.83,25.87,25.8,25.83,39000.0,25.83,25.87,25.8,25.83,39000.0
2013-04-04 10:10:00,25.81,25.98,25.81,25.9,59900.0,25.81,25.98,25.81,25.9,59900.0
2013-04-04 10:15:00,25.9,25.94,25.83,25.85,26300.0,25.9,25.94,25.83,25.85,26300.0
2013-04-04 10:20:00,25.87,25.93,25.8,25.84,29600.0,25.87,25.93,25.8,25.84,29600.0
2013-04-04 10:25:00,25.86,25.88,25.78,25.88,43800.0,25.86,25.88,25.78,25.88,43800.0
2013-04-04 10:30:00,25.88,26.11,25.87,26.06,59000.0,25.88,26.11,25.87,26.06,59000.0
2013-04-04 10:35:00,26.06,26.37,26.04,26.24,119300.0,26.06,26.37,26.04,26.24,119300.0
2013-04-04 10:40:00,26.2,26.38,26.15,26.37,78700.0,26.2,26.38,26.15,26.37,78700.0
2013-04-04 10:45:00,26.36,26.38,26.15,26.2,50600.0,26.36,26.38,26.15,26.2,50600.0
2013-04-04 10:50:00,26.2,26.36,26.18,26.32,29800.0,26.2,26.36,26.18,26.32,29800.0
2013-04-04 10:55:00,26.32,26.35,26.19,26.22,30800.0,26.32,26.35,26.19,26.22,30800.0
2013-04-04 11:00:00,26.2,26.26,26.2,26.22,33000.0,26.2,26.26,26.2,26.22,33000.0
2013-04-04 11:05:00,26.22,26.28,26.19,26.2,27000.0,26.22,26.28,26.19,26.2,27000.0
2013-04-04 11:10:00,26.19,26.29,26.19,26.26,15400.0,26.19,26.29,26.19,26.26,15400.0
2013-04-04 11:15:00,26.26,26.26,26.16,26.19,12900.0,26.26,26.26,26.16,26.19,12900.0
2013-04-04 11:20:00,26.2,26.24,26.08,26.2,49200.0,26.2,26.24,26.08,26.2,49200.0
2013-04-04 11:25:00,26.2,26.2,26.05,26.06,23600.0,26.2,26.2,26.05,26.06,23600.0
2013-04-04 11:30:00,26.07,26.09,25.97,26.04,36300.0,26.07,26.09,25.97,26.04,36300.0
2013-04-04 11:35:00,26.03,26.04,25.9,25.9,24200.0,26.03,26.04,25.9,25.9,24200.0
2013-04-04 11:40:00,25.89,26.06,25.88,25.97,27000.0,25.89,26.06,25.88,25.97,27000.0
2013-04-04 11:45:00,25.98,25.99,25.88,25.96,11500.0,25.98,25.99,25.88,25.96,11500.0
2013-04-04 11:50:00,25.96,25.98,25.89,25.9,13500.0,25.96,25.98,25.89,25.9,13500.0
2013-04-04 11:55:00,25.9,25.91,25.83,25.87,33000.0,25.9,25.91,25.83,25.87,33000.0
2013-04-04 12:00:00,25.86,25.97,25.84,25.9,41100.0,25.86,25.97,25.84,25.9,41100.0
2013-04-04 12:05:00,25.9,25.93,25.82,25.86,21900.0,25.9,25.93,25.82,25.86,21900.0
2013-04-04 12:10:00,25.87,25.92,25.87,25.89,16600.0,25.87,25.92,25.87,25.89,16600.0
2013-04-04 12:15:00,25.89,25.9,25.85,25.85,15000.0,25.89,25.9,25.85,25.85,15000.0
2013-04-04 12:20:00,25.85,25.88,25.81,25.86,20700.0,25.85,25.88,25.81,25.86,20700.0
2013-04-04 12:25:00,25.83,25.98,25.82,25.98,13100.0,25.83,25.98,25.82,25.98,13100.0
2013-04-04 12:30:00,25.97,25.98,25.89,25.91,10700.0,25.97,25.98,25.89,25.91,10700.0
2013-04-04 12:35:00,25.9,25.93,25.86,25.9,12000.0,25.9,25.93,25.86,25.9,12000.0
2013-04-04 12:40:00,25.9,25.9,25.83,25.86,10100.0,25.9,25.9,25.83,25.86,10100.0
2013-04-04 12:45:00,25.85,25.94,25.85,25.94,9400.0,25.85,25.94,25.85,25.94,9400.0
2013-04-04 12:50:00,25.94,25.95,25.88,25.93,15800.0,25.94,25.95,25.88,25.93,15800.0
2013-04-04 12:55:00,25.92,25.99,25.88,25.98,18000.0,25.92,25.99,25.88,25.98,18000.0
2013-04-04 13:00:00,25.96,25.98,25.91,25.92,9400.0,25.96,25.98,25.91,25.92,9400.0
2013-04-04 13:05:00,25.94,25.98,25.92,25.93,14300.0,25.94,25.98,25.92,25.93,14300.0
2013-04-04 13:10:00,25.93,25.93,25.85,25.85,12700.0,25.93,25.93,25.85,25.85,12700.0
2013-04-04 13:15:00,25.85,25.91,25.84,25.91,7000.0,25.85,25.91,25.84,25.91,7000.0
2013-04-04 13:20:00,25.91,25.92,25.88,25.89,9800.0,25.91,25.92,25.88,25.89,9800.0
2013-04-04 13:25:00,25.88,25.94,25.88,25.92,8900.0,25.88,25.94,25.88,25.92,8900.0
2013-04-04 13:30:00,25.92,25.97,25.89,25.94,13500.0,25.92,25.97,25.89,25.94,13500.0
2013-04-04 13:35:00,25.96,26.07,25.96,26.05,31400.0,25.96,26.07,25.96,26.05,31400.0
2013-04-04 13:40:00,26.05,26.17,26.04,26.17,33400.0,26.05,26.17,26.04,26.17,33400.0
2013-04-04 13:45:00,26.18,26.19,26.11,26.13,42000.0,26.18,26.19,26.11,26.13,42000.0
2013-04-04 13:50:00,26.13,26.21,26.13,26.15,28600.0,26.13,26.21,26.13,26.15,28600.0
2013-04-04 13:55:00,26.14,26.18,26.11,26.18,21900.0,26.14,26.18,26.11,26.18,21900.0
2013-04-04 14:00:00,26.19,26.19,26.13,26.13,16500.0,26.19,26.19,26.13,26.13,16500.0
2013-04-04 14:05:00,26.13,26.16,26.06,26.07,22100.0,26.13,26.16,26.06,26.07,22100.0
2013-04-04 14:10:00,26.08,26.08,26.02,26.05,26700.0,26.08,26.08,26.02,26.05,26700.0
2013-04-04 14:15:00,26.06,26.13,26.05,26.12,14900.0,26.06,26.13,26.05,26.12,14900.0
2013-04-04 14:20:00,26.12,26.14,26.01,26.12,33000.0,26.12,26.14,26.01,26.12,33000.0
2013-04-04 14:25:00,26.14,26.23,26.13,26.21,29200.0,26.14,26.23,26.13,26.21,29200.0
2013-04-04 14:30:00,26.19,26.2,26.12,26.12,15900.0,26.19,26.2,26.12,26.12,15900.0
2013-04-04 14:35:00,26.12,26.12,26.04,26.04,22700.0,26.12,26.12,26.04,26.04,22700.0
2013-04-04 14:40:00,26.04,26.08,26.04,26.06,18000.0,26.04,26.08,26.04,26.06,18000.0
2013-04-04 14:45:00,26.07,26.09,26.04,26.05,18300.0,26.07,26.09,26.04,26.05,18300.0
2013-04-04 14:50:00,26.05,26.11,26.04,26.05,19100.0,26.05,26.11,26.04,26.05,19100.0
2013-04-04 14:55:00,26.05,26.05,26.03,26.03,12500.0,26.05,26.05,26.03,26.03,12500.0
2013-04-04 15:00:00,26.03,26.08,26.01,26.07,24700.0,26.03,26.08,26.01,26.07,24700.0
2013-04-04 15:05:00,26.07,26.1,26.07,26.08,15000.0,26.07,26.1,26.07,26.08,15000.0
2013-04-04 15:10:00,26.07,26.18,26.06,26.14,34500.0,26.07,26.18,26.06,26.14,34500.0
2013-04-04 15:15:00,26.13,26.2,26.12,26.17,35700.0,26.13,26.2,26.12,26.17,35700.0
2013-04-04 15:20:00,26.18,26.29,26.18,26.29,55200.0,26.18,26.29,26.18,26.29,55200.0
2013-04-04 15:25:00,26.29,26.34,26.28,26.34,43200.0,26.29,26.34,26.28,26.34,43200.0
2013-04-04 15:30:00,26.34,26.44,26.34,26.43,26800.0,26.34,26.44,26.34,26.43,26800.0
2013-04-04 15:35:00,26.44,26.6,26.43,26.58,143500.0,26.44,26.6,26.43,26.58,143500.0
2013-04-04 15:40:00,26.57,26.69,26.51,26.56,110800.0,26.57,26.69,26.51,26.56,110800.0
2013-04-04 15:45:00,26.56,26.59,26.47,26.5,110200.0,26.56,26.59,26.47,26.5,110200.0
2013-04-04 15:50:00,26.51,26.53,26.44,26.48,100500.0,26.51,26.53,26.44,26.48,100500.0
2013-04-04 15:55:00,26.47,26.49,26.38,26.45,124400.0,26.47,26.49,26.38,26.45,124400.0
2013-04-05 09:30:00,26.03,26.05,25.66,25.9,168400.0,26.03,26.05,25.66,25.9,168400.0
2013-04-05 09:35:00,25.83,26.0,25.81,25.99,39300.0,25.83,26.0,25.81,25.99,39300.0
2013-04-05 09:40:00,25.99,26.07,25.82,25.89,64300.0,25.99,26.07,25.82,25.89,64300.0
2013-04-05 09:45:00,25.9,25.99,25.83,25.95,36100.0,25.9,25.99,25.83,25.95,36100.0
2013-04-05 09:50:00,25.95,26.0,25.92,25.96,12400.0,25.95,26.0,25.92,25.96,12400.0
2013-04-05 09:55:00,25.98,26.02,25.8,25.89,57000.0,25.98,26.02,25.8,25.89,57000.0
2013-04-05 10:00:00,25.9,25.97,25.86,25.96,16400.0,25.9,25.97,25.86,25.96,16400.0
2013-04-05 10:05:00,25.96,26.1,25.9,26.01,47400.0,25.96,26.1,25.9,26.01,47400.0
2013-04-05 10:10:00,26.01,26.06,25.95,25.97,23300.0,26.01,26.06,25.95,25.97,23300.0
2013-04-05 10:15:00,25.99,26.14,25.98,26.13,15600.0,25.99,26.14,25.98,26.13,15600.0
2013-04-05 10:20:00,26.13,26.39,26.12,26.38,54500.0,26.13,26.39,26.12,26.38,54500.0
2013-04-05 10:25:00,26.38,26.56,26.38,26.39,50300.0,26.38,26.56,26.38,26.39,50300.0
2013-04-05 10:30:00,26.38,26.55,26.33,26.38,34800.0,26.38,26.55,26.33,26.38,34800.0
2013-04-05 10:35:00,26.38,26.73,26.35,26.68,82000.0,26.38,26.73,26.35,26.68,82000.0
2013-04-05 10:40:00,26.68,26.69,26.43,26.48,48600.0,26.68,26.69,26.43,26.48,48600.0
2013-04-05 10:45:00,26.48,26.53,26.36,26.38,27300.0,26.48,26.53,26.36,26.38,27300.0
2013-04-05 10:50:00,26.39,26.49,26.39,26.45,19200.0,26.39,26.49,26.39,26.45,19200.0
2013-04-05 10:55:00,26.48,26.6,26.46,26.51,30100.0,26.48,26.6,26.46,26.51,30100.0
2013-04-05 11:00:00,26.5,26.66,26.5,26.65,51200.0,26.5,26.66,26.5,26.65,51200.0
2013-04-05 11:05:00,26.65,26.65,26.54,26.58,36800.0,26.65,26.65,26.54,26.58,36800.0
2013-04-05 11:10:00,26.58,26.65,26.53,26.57,32100.0,26.58,26.65,26.53,26.57,32100.0
2013-04-05 11:15:00,26.57,26.69,26.55,26.63,35100.0,26.57,26.69,26.55,26.63,35100.0
2013-04-05 11:20:00,26.63,26.75,26.62,26.75,54500.0,26.63,26.75,26.62,26.75,54500.0
2013-04-05 11:25:00,26.72,26.87,26.72,26.82,95500.0,26.72,26.87,26.72,26.82,95500.0
2013-04-05 11:30:00,26.82,26.86,26.7,26.73,78200.0,26.82,26.86,26.7,26.73,78200.0
2013-04-05 11:35:00,26.73,26.78,26.58,26.65,87500.0,26.73,26.78,26.58,26.65,87500.0
2013-04-05 11:40:00,26.66,26.71,26.58,26.69,50900.0,26.66,26.71,26.58,26.69,50900.0
2013-04-05 11:45:00,26.68,26.7,26.62,26.62,29600.0,26.68,26.7,26.62,26.62,29600.0
2013-04-05 11:50:00,26.63,26.65,26.52,26.6,37500.0,26.63,26.65,26.52,26.6,37500.0
2013-04-05 11:55:00,26.59,26.61,26.5,26.5,16600.0,26.59,26.61,26.5,26.5,16600.0
2013-04-05 12:00:00,26.5,26.55,26.47,26.51,14400.0,26.5,26.55,26.47,26.51,14400.0
2013-04-05 12:05:00,26.51,26.6,26.45,26.52,53900.0,26.51,26.6,26.45,26.52,53900.0
2013-04-05 12:10:00,26.51,26.51,26.46,26.48,6900.0,26.51,26.51,26.46,26.48,6900.0
2013-04-05 12:15:00,26.46,26.49,26.31,26.41,59800.0,26.46,26.49,26.31,26.41,59800.0
2013-04-05 12:20:00,26.39,26.41,26.33,26.36,51800.0,26.39,26.41,26.33,26.36,51800.0
2013-04-05 12:25:00,26.36,26.43,26.34,26.37,9700.0,26.36,26.43,26.34,26.37,9700.0
2013-04-05 12:30:00,26.38,26.41,26.36,26.41,7600.0,26.38,26.41,26.36,26.41,7600.0
2013-04-05 12:35:00,26.43,26.51,26.42,26.51,13100.0,26.43,26.51,26.42,26.51,13100.0
2013-04-05 12:40:00,26.51,26.55,26.49,26.49,17000.0,26.51,26.55,26.49,26.49,17000.0
2013-04-05 12:45:00,26.5,26.53,26.48,26.49,11100.0,26.5,26.53,26.48,26.49,11100.0
2013-04-05 12:50:00,26.48,26.49,26.39,26.39,3700.0,26.48,26.49,26.39,26.39,3700.0
2013-04-05 12:55:00,26.39,26.39,26.34,26.37,11400.0,26.39,26.39,26.34,26.37,11400.0
2013-04-05 13:00:00,26.37,26.37,26.31,26.31,6300.0,26.37,26.37,26.31,26.31,6300.0
2013-04-05 13:05:00,26.32,26.44,26.31,26.42,11100.0,26.32,26.44,26.31,26.42,11100.0
2013-04-05 13:10:00,26.42,26.44,26.4,26.41,3200.0,26.42,26.44,26.4,26.41,3200.0
2013-04-05 13:15:00,26.41,26.45,26.41,26.43,4700.0,26.41,26.45,26.41,26.43,4700.0
2013-04-05 13:20:00,26.44,26.46,26.35,26.35,15800.0,26.44,26.46,26.35,26.35,15800.0
2013-04-05 13:25:00,26.36,26.38,26.34,26.36,7600.0,26.36,26.38,26.34,26.36,7600.0
2013-04-05 13:30:00,26.34,26.38,26.33,26.33,6000.0,26.34,26.38,26.33,26.33,6000.0
2013-04-05 13:35:00,26.35,26.36,26.32,26.33,5700.0,26.35,26.36,26.32,26.33,5700.0
2013-04-05 13:40:00,26.37,26.37,26.31,26.35,15700.0,26.37,26.37,26.31,26.35,15700.0
2013-04-05 13:45:00,26.35,26.37,26.33,26.33,5600.0,26.35,26.37,26.33,26.33,5600.0
2013-04-05 13:50:00,26.34,26.36,26.33,26.34,6700.0,26.34,26.36,26.33,26.34,6700.0
2013-04-05 13:55:00,26.34,26.34,26.24,26.26,16400.0,26.34,26.34,26.24,26.26,16400.0
2013-04-05 14:00:00,26.27,26.3,26.27,26.27,4700.0,26.27,26.3,26.27,26.27,4700.0
2013-04-05 14:05:00,26.27,26.3,26.24,26.25,15700.0,26.27,26.3,26.24,26.25,15700.0
2013-04-05 14:10:00,26.24,26.28,26.24,26.26,6900.0,26.24,26.28,26.24,26.26,6900.0
2013-04-05 14:15:00,26.26,26.26,26.2,26.21,15200.0,26.26,26.26,26.2,26.21,15200.0
2013-04-05 14:20:00,26.21,26.25,26.21,26.23,5500.0,26.21,26.25,26.21,26.23,5500.0
2013-04-05 14:25:00,26.23,26.24,26.21,26.22,9300.0,26.23,26.24,26.21,26.22,9300.0
2013-04-05 14:30:00,26.23,26.3,26.22,26.28,17000.0,26.23,26.3,26.22,26.28,17000.0
2013-04-05 14:35:00,26.28,26.3,26.27,26.27,8800.0,26.28,26.3,26.27,26.27,8800.0
2013-04-05 14:40:00,26.27,26.28,26.24,26.27,20000.0,26.27,26.28,26.24,26.27,20000.0
2013-04-05 14:45:00,26.26,26.28,26.22,26.28,31200.0,26.26,26.28,26.22,26.28,31200.0
2013-04-05 14:50:00,26.27,26.35,26.26,26.33,21500.0,26.27,26.35,26.26,26.33,21500.0
2013-04-05 14:55:00,26.34,26.4,26.34,26.4,7400.0,26.34,26.4,26.34,26.4,7400.0
2013-04-05 15:00:00,26.4,26.42,26.33,26.41,11300.0,26.4,26.42,26.33,26.41,11300.0
2013-04-05 15:05:00,26.41,26.41,26.32,26.37,13200.0,26.41,26.41,26.32,26.37,13200.0
2013-04-05 15:10:00,26.36,26.4,26.34,26.35,13800.0,26.36,26.4,26.34,26.35,13800.0
2013-04-05 15:15:00,26.34,26.36,26.31,26.31,15300.0,26.34,26.36,26.31,26.31,15300.0
2013-04-05 15:20:00,26.3,26.35,26.28,26.35,20200.0,26.3,26.35,26.28,26.35,20200.0
2013-04-05 15:25:00,26.34,26.34,26.3,26.3,13300.0,26.34,26.34,26.3,26.3,13300.0
2013-04-05 15:30:00,26.31,26.34,26.28,26.29,30500.0,26.31,26.34,26.28,26.29,30500.0
2013-04-05 15:35:00,26.31,26.39,26.28,26.36,38900.0,26.31,26.39,26.28,26.36,38900.0
2013-04-05 15:40:00,26.37,26.4,26.35,26.35,26400.0,26.37,26.4,26.35,26.35,26400.0
2013-04-05 15:45:00,26.36,26.46,26.35,26.45,43200.0,26.36,26.46,26.35,26.45,43200.0
2013-04-05 15:50:00,26.46,26.48,26.39,26.43,64000.0,26.46,26.48,26.39,26.43,64000.0
2013-04-05 15:55:00,26.43,26.47,26.41,26.44,116600.0,26.43,26.47,26.41,26.44,116600.0
2013-04-08 09:30:00,26.78,27.34,26.78,27.27,193300.0,26.78,27.34,26.78,27.27,193300.0
2013-04-08 09:35:00,27.33,27.67,27.21,27.64,165600.0,27.33,27.67,27.21,27.64,165600.0
2013-04-08 09:40:00,27.64,27.72,27.2,27.28,231500.0,27.64,27.72,27.2,27.28,231500.0
2013-04-08 09:45:00,27.25,27.49,27.12,27.12,131800.0,27.25,27.49,27.12,27.12,131800.0
2013-04-08 09:50:00,27.15,27.23,26.7,26.73,229600.0,27.15,27.23,26.7,26.73,229600.0
2013-04-08 09:55:00,26.74,26.96,26.72,26.95,126300.0,26.74,26.96,26.72,26.95,126300.0
2013-04-08 10:00:00,26.95,26.97,26.85,26.9,79200.0,26.95,26.97,26.85,26.9,79200.0
2013-04-08 10:05:00,26.92,26.98,26.83,26.94,35300.0,26.92,26.98,26.83,26.94,35300.0
2013-04-08 10:10:00,26.97,26.98,26.77,26.79,36100.0,26.97,26.98,26.77,26.79,36100.0
2013-04-08 10:15:00,26.79,26.8,26.51,26.6,119500.0,26.79,26.8,26.51,26.6,119500.0
2013-04-08 10:20:00,26.63,26.82,26.62,26.77,105900.0,26.63,26.82,26.62,26.77,105900.0
2013-04-08 10:25:00,26.76,26.79,26.58,26.6,78400.0,26.76,26.79,26.58,26.6,78400.0
2013-04-08 10:30:00,26.58,26.69,26.53,26.68,74000.0,26.58,26.69,26.53,26.68,74000.0
2013-04-08 10:35:00,26.65,26.66,26.53,26.55,42900.0,26.65,26.66,26.53,26.55,42900.0
2013-04-08 10:40:00,26.54,26.55,26.32,26.46,128500.0,26.54,26.55,26.32,26.46,128500.0
2013-04-08 10:45:00,26.48,26.78,26.38,26.77,86800.0,26.48,26.78,26.38,26.77,86800.0
2013-04-08 10:50:00,26.74,26.75,26.52,26.54,45900.0,26.74,26.75,26.52,26.54,45900.0
2013-04-08 10:55:00,26.53,26.62,26.53,26.61,50100.0,26.53,26.62,26.53,26.61,50100.0
2013-04-08 11:00:00,26.6,26.76,26.57,26.75,54900.0,26.6,26.76,26.57,26.75,54900.0
2013-04-08 11:05:00,26.75,26.97,26.73,26.93,86300.0,26.75,26.97,26.73,26.93,86300.0
2013-04-08 11:10:00,26.93,27.0,26.87,26.94,48000.0,26.93,27.0,26.87,26.94,48000.0
2013-04-08 11:15:00,26.94,26.94,26.74,26.74,32200.0,26.94,26.94,26.74,26.74,32200.0
2013-04-08 11:20:00,26.76,26.77,26.67,26.68,31900.0,26.76,26.77,26.67,26.68,31900.0
2013-04-08 11:25:00,26.7,26.87,26.7,26.87,35900.0,26.7,26.87,26.7,26.87,35900.0
2013-04-08 11:30:00,26.88,27.1,26.86,27.04,81200.0,26.88,27.1,26.86,27.04,81200.0
2013-04-08 11:35:00,27.04,27.22,26.98,27.15,128800.0,27.04,27.22,26.98,27.15,128800.0
2013-04-08 11:40:00,27.14,27.16,27.0,27.04,35000.0,27.14,27.16,27.0,27.04,35000.0
2013-04-08 11:45:00,27.04,27.04,26.93,27.02,46000.0,27.04,27.04,26.93,27.02,46000.0
2013-04-08 11:50:00,27.01,27.03,26.9,26.92,34800.0,27.01,27.03,26.9,26.92,34800.0
2013-04-08 11:55:00,26.92,26.92,26.83,26.85,63000.0,26.92,26.92,26.83,26.85,63000.0
2013-04-08 12:00:00,26.84,26.99,26.83,26.97,35400.0,26.84,26.99,26.83,26.97,35400.0
2013-04-08 12:05:00,26.98,27.08,26.97,27.04,44300.0,26.98,27.08,26.97,27.04,44300.0
2013-04-08 12:10:00,27.04,27.14,26.96,27.12,55300.0,27.04,27.14,26.96,27.12,55300.0
2013-04-08 12:15:00,27.12,27.12,26.97,27.03,53500.0,27.12,27.12,26.97,27.03,53500.0
2013-04-08 12:20:00,27.04,27.04,26.94,26.97,17900.0,27.04,27.04,26.94,26.97,17900.0
2013-04-08 12:25:00,26.97,27.06,26.94,26.94,26700.0,26.97,27.06,26.94,26.94,26700.0
2013-04-08 12:30:00,26.96,27.01,26.84,26.92,95300.0,26.96,27.01,26.84,26.92,95300.0
2013-04-08 12:35:00,26.91,26.95,26.86,26.9,25300.0,26.91,26.95,26.86,26.9,25300.0
2013-04-08 12:40:00,26.88,26.88,26.79,26.82,18900.0,26.88,26.88,26.79,26.82,18900.0
2013-04-08 12:45:00,26.85,26.88,26.84,26.86,13300.0,26.85,26.88,26.84,26.86,13300.0
2013-04-08 12:50:00,26.85,26.89,26.79,26.89,27600.0,26.85,26.89,26.79,26.89,27600.0
2013-04-08 12:55:00,26.87,26.9,26.87,26.88,8700.0,26.87,26.9,26.87,26.88,8700.0
2013-04-08 13:00:00,26.88,26.89,26.82,26.83,16000.0,26.88,26.89,26.82,26.83,16000.0
2013-04-08 13:05:00,26.84,26.87,26.79,26.79,19900.0,26.84,26.87,26.79,26.79,19900.0
2013-04-08 13:10:00,26.79,26.79,26.67,26.75,69300.0,26.79,26.79,26.67,26.75,69300.0
2013-04-08 13:15:00,26.77,26.84,26.7,26.82,36900.0,26.77,26.84,26.7,26.82,36900.0
2013-04-08 13:20:00,26.83,26.83,26.77,26.79,17200.0,26.83,26.83,26.77,26.79,17200.0
2013-04-08 13:25:00,26.78,26.82,26.74,26.78,20700.0,26.78,26.82,26.74,26.78,20700.0
2013-04-08 13:30:00,26.76,26.8,26.74,26.8,17700.0,26.76,26.8,26.74,26.8,17700.0
2013-04-08 13:35:00,26.8,26.8,26.76,26.79,12300.0,26.8,26.8,26.76,26.79,12300.0
2013-04-08 13:40:00,26.79,26.82,26.73,26.78,30800.0,26.79,26.82,26.73,26.78,30800.0
2013-04-08 13:45:00,26.78,26.78,26.69,26.76,25300.0,26.78,26.78,26.69,26.76,25300.0
2013-04-08 13:50:00,26.76,26.76,26.71,26.71,23300.0,26.76,26.76,26.71,26.71,23300.0
2013-04-08 13:55:00,26.71,26.75,26.68,26.72,22700.0,26.71,26.75,26.68,26.72,22700.0
2013-04-08 14:00:00,26.73,26.75,26.6,26.6,52500.0,26.73,26.75,26.6,26.6,52500.0
2013-04-08 14:05:00,26.59,26.67,26.56,26.66,61100.0,26.59,26.67,26.56,26.66,61100.0
2013-04-08 14:10:00,26.65,26.8,26.65,26.79,24800.0,26.65,26.8,26.65,26.79,24800.0
2013-04-08 14:15:00,26.79,26.83,26.77,26.78,27300.0,26.79,26.83,26.77,26.78,27300.0
2013-04-08 14:20:00,26.79,26.81,26.74,26.75,33400.0,26.79,26.81,26.74,26.75,33400.0
2013-04-08 14:25:00,26.76,26.83,26.76,26.82,8900.0,26.76,26.83,26.76,26.82,8900.0
2013-04-08 14:30:00,26.83,26.83,26.76,26.77,18200.0,26.83,26.83,26.76,26.77,18200.0
2013-04-08 14:35:00,26.77,26.77,26.73,26.76,15800.0,26.77,26.77,26.73,26.76,15800.0
2013-04-08 14:40:00,26.76,26.83,26.75,26.83,16100.0,26.76,26.83,26.75,26.83,16100.0
2013-04-08 14:45:00,26.83,26.85,26.78,26.85,26300.0,26.83,26.85,26.78,26.85,26300.0
2013-04-08 14:50:00,26.85,26.87,26.83,26.83,24500.0,26.85,26.87,26.83,26.83,24500.0
2013-04-08 14:55:00,26.84,26.85,26.8,26.83,24400.0,26.84,26.85,26.8,26.83,24400.0
2013-04-08 15:00:00,26.82,26.83,26.76,26.82,38000.0,26.82,26.83,26.76,26.82,38000.0
2013-04-08 15:05:00,26.84,26.92,26.83,26.92,26800.0,26.84,26.92,26.83,26.92,26800.0
2013-04-08 15:10:00,26.91,26.91,26.86,26.89,39300.0,26.91,26.91,26.86,26.89,39300.0
2013-04-08 15:15:00,26.88,26.88,26.69,26.69,74100.0,26.88,26.88,26.69,26.69,74100.0
2013-04-08 15:20:00,26.69,26.84,26.69,26.84,44400.0,26.69,26.84,26.69,26.84,44400.0
2013-04-08 15:25:00,26.85,26.97,26.84,26.96,69800.0,26.85,26.97,26.84,26.96,69800.0
2013-04-08 15:30:00,26.97,27.09,26.94,27.08,108300.0,26.97,27.09,26.94,27.08,108300.0
2013-04-08 15:35:00,27.08,27.1,26.99,27.06,88800.0,27.08,27.1,26.99,27.06,88800.0
2013-04-08 15:40:00,27.06,27.08,27.0,27.05,63500.0,27.06,27.08,27.0,27.05,63500.0
2013-04-08 15:45:00,27.05,27.06,27.01,27.03,91200.0,27.05,27.06,27.01,27.03,91200.0
2013-04-08 15:50:00,27.03,27.03,26.99,27.01,224000.0,27.03,27.03,26.99,27.01,224000.0
2013-04-08 15:55:00,27.0,27.07,27.0,27.04,226700.0,27.0,27.07,27.0,27.04,226700.0
2013-04-09 09:30:00,27.14,27.6,27.11,27.27,159800.0,27.14,27.6,27.11,27.27,159800.0
2013-04-09 09:35:00,27.27,27.27,26.76,26.93,210500.0,27.27,27.27,26.76,26.93,210500.0
2013-04-09 09:40:00,26.96,27.5,26.93,27.29,115500.0,26.96,27.5,26.93,27.29,115500.0
2013-04-09 09:45:00,27.29,27.3,27.12,27.2,103700.0,27.29,27.3,27.12,27.2,103700.0
2013-04-09 09:50:00,27.22,27.24,27.07,27.2,62200.0,27.22,27.24,27.07,27.2,62200.0
2013-04-09 09:55:00,27.22,27.46,27.22,27.46,81900.0,27.22,27.46,27.22,27.46,81900.0
2013-04-09 10:00:00,27.46,27.9,27.44,27.67,227100.0,27.46,27.9,27.44,27.67,227100.0
2013-04-09 10:05:00,27.67,27.88,27.63,27.83,105400.0,27.67,27.88,27.63,27.83,105400.0
2013-04-09 10:10:00,27.84,28.11,27.8,28.03,240800.0,27.84,28.11,27.8,28.03,240800.0
2013-04-09 10:15:00,28.07,28.22,28.0,28.1,144700.0,28.07,28.22,28.0,28.1,144700.0
2013-04-09 10:20:00,28.09,28.44,28.0,28.44,213000.0,28.09,28.44,28.0,28.44,213000.0
2013-04-09 10:25:00,28.41,28.59,28.33,28.52,254400.0,28.41,28.59,28.33,28.52,254400.0
2013-04-09 10:30:00,28.52,28.6,28.48,28.58,119500.0,28.52,28.6,28.48,28.58,119500.0
2013-04-09 10:35:00,28.59,28.67,28.57,28.62,117300.0,28.59,28.67,28.57,28.62,117300.0
2013-04-09 10:40:00,28.64,28.66,28.46,28.51,137200.0,28.64,28.66,28.46,28.51,137200.0
2013-04-09 10:45:00,28.5,28.65,28.48,28.55,201300.0,28.5,28.65,28.48,28.55,201300.0
2013-04-09 10:50:00,28.55,28.63,28.48,28.6,118000.0,28.55,28.63,28.48,28.6,118000.0
2013-04-09 10:55:00,28.58,28.73,28.53,28.59,124400.0,28.58,28.73,28.53,28.59,124400.0
2013-04-09 11:00:00,28.58,28.79,28.53,28.75,98600.0,28.58,28.79,28.53,28.75,98600.0
2013-04-09 11:05:00,28.77,28.99,28.75,28.99,144400.0,28.77,28.99,28.75,28.99,144400.0
2013-04-09 11:10:00,28.99,29.2,28.88,29.04,250700.0,28.99,29.2,28.88,29.04,250700.0
2013-04-09 11:15:00,29.04,29.18,28.94,29.0,126000.0,29.04,29.18,28.94,29.0,126000.0
2013-04-09 11:20:00,29.0,29.09,28.97,29.06,92400.0,29.0,29.09,28.97,29.06,92400.0
2013-04-09 11:25:00,29.06,29.3,29.05,29.26,200500.0,29.06,29.3,29.05,29.26,200500.0
2013-04-09 11:30:00,29.27,29.39,29.21,29.32,146600.0,29.27,29.39,29.21,29.32,146600.0
2013-04-09 11:35:00,29.32,29.4,29.2,29.29,107200.0,29.32,29.4,29.2,29.29,107200.0
2013-04-09 11:40:00,29.29,29.35,29.18,29.18,81500.0,29.29,29.35,29.18,29.18,81500.0
2013-04-09 11:45:00,29.21,29.21,29.0,29.03,118400.0,29.21,29.21,29.0,29.03,118400.0
2013-04-09 11:50:00,29.03,29.03,28.75,28.94,183400.0,29.03,29.03,28.75,28.94,183400.0
2013-04-09 11:55:00,28.95,29.13,28.95,29.01,108600.0,28.95,29.13,28.95,29.01,108600.0
2013-04-09 12:00:00,29.01,29.03,28.78,28.84,80000.0,29.01,29.03,28.78,28.84,80000.0
2013-04-09 12:05:00,28.82,29.01,28.82,28.97,42300.0,28.82,29.01,28.82,28.97,42300.0
2013-04-09 12:10:00,28.97,29.02,28.92,29.01,28800.0,28.97,29.02,28.92,29.01,28800.0
2013-04-09 12:15:00,29.02,29.09,28.96,28.98,49200.0,29.02,29.09,28.96,28.98,49200.0
2013-04-09 12:20:00,28.98,29.02,28.75,28.82,54800.0,28.98,29.02,28.75,28.82,54800.0
2013-04-09 12:25:00,28.83,28.99,28.81,28.97,36700.0,28.83,28.99,28.81,28.97,36700.0
2013-04-09 12:30:00,28.97,29.0,28.86,28.86,29100.0,28.97,29.0,28.86,28.86,29100.0
2013-04-09 12:35:00,28.87,28.92,28.83,28.89,17500.0,28.87,28.92,28.83,28.89,17500.0
2013-04-09 12:40:00,28.89,28.93,28.8,28.81,37400.0,28.89,28.93,28.8,28.81,37400.0
2013-04-09 12:45:00,28.81,28.83,28.65,28.68,68300.0,28.81,28.83,28.65,28.68,68300.0
2013-04-09 12:50:00,28.68,28.72,28.59,28.6,78400.0,28.68,28.72,28.59,28.6,78400.0
2013-04-09 12:55:00,28.61,28.83,28.6,28.78,65900.0,28.61,28.83,28.6,28.78,65900.0
2013-04-09 13:00:00,28.78,28.89,28.77,28.83,28800.0,28.78,28.89,28.77,28.83,28800.0
2013-04-09 13:05:00,28.82,28.93,28.81,28.88,41600.0,28.82,28.93,28.81,28.88,41600.0
2013-04-09 13:10:00,28.87,28.88,28.77,28.82,69800.0,28.87,28.88,28.77,28.82,69800.0
2013-04-09 13:15:00,28.8,29.0,28.79,29.0,60800.0,28.8,29.0,28.79,29.0,60800.0
2013-04-09 13:20:00,28.98,29.1,28.98,29.05,96600.0,28.98,29.1,28.98,29.05,96600.0
2013-04-09 13:25:00,29.05,29.13,29.03,29.09,33000.0,29.05,29.13,29.03,29.09,33000.0
2013-04-09 13:30:00,29.09,31.98,29.05,31.98,1106200.0,29.09,31.98,29.05,31.98,1106200.0
2013-04-09 13:35:00,31.97,33.44,31.35,33.25,885900.0,31.97,33.44,31.35,33.25,885900.0
2013-04-09 13:40:00,33.2,34.49,33.16,34.33,1446800.0,33.2,34.49,33.16,34.33,1446800.0
2013-04-09 13:45:00,33.98,37.37,33.96,37.29,1421900.0,33.98,37.37,33.96,37.29,1421900.0
2013-04-09 13:50:00,37.0,40.16,36.5,40.08,1560700.0,37.0,40.16,36.5,40.08,1560700.0
2013-04-09 13:55:00,40.0,40.25,38.5,38.53,1070500.0,40.0,40.25,38.5,38.53,1070500.0
2013-04-09 14:00:00,38.54,41.0,38.28,38.94,3764100.0,38.54,41.0,38.28,38.94,3764100.0
2013-04-09 14:05:00,38.95,39.05,36.9,37.0,1234100.0,38.95,39.05,36.9,37.0,1234100.0
2013-04-09 14:10:00,36.4,37.5,35.76,36.12,1775900.0,36.4,37.5,35.76,36.12,1775900.0
2013-04-09 14:15:00,36.13,37.25,35.66,37.11,1547100.0,36.13,37.25,35.66,37.11,1547100.0
2013-04-09 14:20:00,37.11,37.96,36.55,37.68,1051300.0,37.11,37.96,36.55,37.68,1051300.0
2013-04-09 14:25:00,37.67,38.24,36.83,36.91,882800.0,37.67,38.24,36.83,36.91,882800.0
2013-04-09 14:30:00,36.91,37.5,36.66,37.18,626700.0,36.91,37.5,36.66,37.18,626700.0
2013-04-09 14:35:00,37.18,38.64,37.06,38.53,1001200.0,37.18,38.64,37.06,38.53,1001200.0
2013-04-09 14:40:00,38.52,38.96,38.39,38.71,692000.0,38.52,38.96,38.39,38.71,692000.0
2013-04-09 14:45:00,38.71,39.41,38.5,39.24,1209000.0,38.71,39.41,38.5,39.24,1209000.0
2013-04-09 14:50:00,39.21,39.34,38.36,38.48,788700.0,39.21,39.34,38.36,38.48,788700.0
2013-04-09 14:55:00,38.47,39.7,38.35,39.66,1001800.0,38.47,39.7,38.35,39.66,1001800.0
2013-04-09 15:00:00,39.7,39.88,39.31,39.38,810700.0,39.7,39.88,39.31,39.38,810700.0
2013-04-09 15:05:00,39.39,39.67,38.92,39.6,710500.0,39.39,39.67,38.92,39.6,710500.0
2013-04-09 15:10:00,39.52,40.38,39.47,40.0,1237100.0,39.52,40.38,39.47,40.0,1237100.0
2013-04-09 15:15:00,39.99,40.47,39.8,39.96,798800.0,39.99,40.47,39.8,39.96,798800.0
2013-04-09 15:20:00,39.96,40.36,39.77,40.15,665900.0,39.96,40.36,39.77,40.15,665900.0
2013-04-09 15:25:00,40.27,40.27,39.11,39.27,1005900.0,40.27,40.27,39.11,39.27,1005900.0
2013-04-09 15:30:00,39.3,39.88,39.26,39.56,510200.0,39.3,39.88,39.26,39.56,510200.0
2013-04-09 15:35:00,39.64,40.0,39.3,39.95,508600.0,39.64,40.0,39.3,39.95,508600.0
2013-04-09 15:40:00,39.95,40.25,39.77,40.19,664900.0,39.95,40.25,39.77,40.19,664900.0
2013-04-09 15:45:00,40.19,40.65,40.17,40.46,1265700.0,40.19,40.65,40.17,40.46,1265700.0
2013-04-09 15:50:00,40.46,40.7,40.05,40.22,1132400.0,40.46,40.7,40.05,40.22,1132400.0
2013-04-09 15:55:00,40.17,40.24,39.31,39.36,1315400.0,40.17,40.24,39.31,39.36,1315400.0
2013-04-10 09:30:00,37.0,37.86,36.75,37.3,1805100.0,37.0,37.86,36.75,37.3,1805100.0
2013-04-10 09:35:00,37.32,38.5,37.24,38.22,1210600.0,37.32,38.5,37.24,38.22,1210600.0
2013-04-10 09:40:00,38.23,38.48,37.4,37.51,996700.0,38.23,38.48,37.4,37.51,996700.0
2013-04-10 09:45:00,37.51,37.65,37.15,37.23,839900.0,37.51,37.65,37.15,37.23,839900.0
2013-04-10 09:50:00,37.23,37.33,36.84,37.14,621700.0,37.23,37.33,36.84,37.14,621700.0
2013-04-10 09:55:00,37.16,37.47,36.75,37.06,518000.0,37.16,37.47,36.75,37.06,518000.0
2013-04-10 10:00:00,37.06,37.15,36.75,36.9,517800.0,37.06,37.15,36.75,36.9,517800.0
2013-04-10 10:05:00,36.9,37.38,36.68,37.38,524800.0,36.9,37.38,36.68,37.38,524800.0
2013-04-10 10:10:00,37.38,37.72,37.3,37.49,552700.0,37.38,37.72,37.3,37.49,552700.0
2013-04-10 10:15:00,37.5,37.65,37.05,37.1,346300.0,37.5,37.65,37.05,37.1,346300.0
2013-04-10 10:20:00,37.08,37.17,36.8,36.89,272300.0,37.08,37.17,36.8,36.89,272300.0
2013-04-10 10:25:00,36.88,36.93,36.42,36.53,659900.0,36.88,36.93,36.42,36.53,659900.0
2013-04-10 10:30:00,36.53,36.91,36.4,36.56,436600.0,36.53,36.91,36.4,36.56,436600.0
2013-04-10 10:35:00,36.57,36.71,36.36,36.58,358900.0,36.57,36.71,36.36,36.58,358900.0
2013-04-10 10:40:00,36.57,36.68,36.48,36.54,186500.0,36.57,36.68,36.48,36.54,186500.0
2013-04-10 10:45:00,36.55,36.88,36.51,36.8,251100.0,36.55,36.88,36.51,36.8,251100.0
2013-04-10 10:50:00,36.8,36.9,36.71,36.77,200200.0,36.8,36.9,36.71,36.77,200200.0
2013-04-10 10:55:00,36.76,37.09,36.75,36.91,191200.0,36.76,37.09,36.75,36.91,191200.0
2013-04-10 11:00:00,36.91,36.99,36.68,36.81,146100.0,36.91,36.99,36.68,36.81,146100.0
2013-04-10 11:05:00,36.8,36.93,36.67,36.82,146600.0,36.8,36.93,36.67,36.82,146600.0
2013-04-10 11:10:00,36.82,37.28,36.82,37.26,357100.0,36.82,37.28,36.82,37.26,357100.0
2013-04-10 11:15:00,37.26,37.71,37.16,37.64,527900.0,37.26,37.71,37.16,37.64,527900.0
2013-04-10 11:20:00,37.64,37.67,37.21,37.24,335000.0,37.64,37.67,37.21,37.24,335000.0
2013-04-10 11:25:00,37.24,37.3,37.01,37.16,189600.0,37.24,37.3,37.01,37.16,189600.0
2013-04-10 11:30:00,37.15,37.38,37.12,37.35,154300.0,37.15,37.38,37.12,37.35,154300.0
2013-04-10 11:35:00,37.34,37.44,37.22,37.34,146600.0,37.34,37.44,37.22,37.34,146600.0
2013-04-10 11:40:00,37.37,37.4,37.18,37.23,110100.0,37.37,37.4,37.18,37.23,110100.0
2013-04-10 11:45:00,37.27,37.44,37.24,37.34,78900.0,37.27,37.44,37.24,37.34,78900.0
2013-04-10 11:50:00,37.34,37.52,37.34,37.4,154400.0,37.34,37.52,37.34,37.4,154400.0
2013-04-10 11:55:00,37.4,37.48,37.25,37.4,119900.0,37.4,37.48,37.25,37.4,119900.0
2013-04-10 12:00:00,37.4,37.46,37.25,37.3,85300.0,37.4,37.46,37.25,37.3,85300.0
2013-04-10 12:05:00,37.29,37.31,37.12,37.2,123000.0,37.29,37.31,37.12,37.2,123000.0
2013-04-10 12:10:00,37.21,37.43,37.21,37.39,59400.0,37.21,37.43,37.21,37.39,59400.0
2013-04-10 12:15:00,37.39,37.43,37.26,37.31,62000.0,37.39,37.43,37.26,37.31,62000.0
2013-04-10 12:20:00,37.32,37.68,37.32,37.65,299700.0,37.32,37.68,37.32,37.65,299700.0
2013-04-10 12:25:00,37.65,37.8,37.51,37.62,269900.0,37.65,37.8,37.51,37.62,269900.0
2013-04-10 12:30:00,37.63,37.82,37.61,37.65,143200.0,37.63,37.82,37.61,37.65,143200.0
2013-04-10 12:35:00,37.66,37.85,37.64,37.85,78000.0,37.66,37.85,37.64,37.85,78000.0
2013-04-10 12:40:00,37.85,37.85,37.56,37.62,148100.0,37.85,37.85,37.56,37.62,148100.0
2013-04-10 12:45:00,37.63,37.65,37.15,37.29,267800.0,37.63,37.65,37.15,37.29,267800.0
2013-04-10 12:50:00,37.29,37.36,37.19,37.35,175500.0,37.29,37.36,37.19,37.35,175500.0
2013-04-10 12:55:00,37.35,37.38,37.12,37.14,110200.0,37.35,37.38,37.12,37.14,110200.0
2013-04-10 13:00:00,37.14,37.18,36.88,36.98,252100.0,37.14,37.18,36.88,36.98,252100.0
2013-04-10 13:05:00,37.0,37.05,36.9,37.01,102400.0,37.0,37.05,36.9,37.01,102400.0
2013-04-10 13:10:00,36.98,37.12,36.98,37.0,97200.0,36.98,37.12,36.98,37.0,97200.0
2013-04-10 13:15:00,37.0,37.0,36.58,36.65,233100.0,37.0,37.0,36.58,36.65,233100.0
2013-04-10 13:20:00,36.65,36.79,36.56,36.63,258400.0,36.65,36.79,36.56,36.63,258400.0
2013-04-10 13:25:00,36.64,36.89,36.64,36.88,120200.0,36.64,36.89,36.64,36.88,120200.0
2013-04-10 13:30:00,36.89,36.95,36.74,36.86,118900.0,36.89,36.95,36.74,36.86,118900.0
2013-04-10 13:35:00,36.83,36.94,36.78,36.83,72300.0,36.83,36.94,36.78,36.83,72300.0
2013-04-10 13:40:00,36.84,36.93,36.82,36.84,94800.0,36.84,36.93,36.82,36.84,94800.0
2013-04-10 13:45:00,36.86,36.92,36.7,36.74,96200.0,36.86,36.92,36.7,36.74,96200.0
2013-04-10 13:50:00,36.74,36.81,36.7,36.73,55000.0,36.74,36.81,36.7,36.73,55000.0
2013-04-10 13:55:00,36.74,36.75,36.63,36.66,80400.0,36.74,36.75,36.63,36.66,80400.0
2013-04-10 14:00:00,36.66,36.93,36.66,36.84,112700.0,36.66,36.93,36.66,36.84,112700.0
2013-04-10 14:05:00,36.83,36.92,36.76,36.86,64300.0,36.83,36.92,36.76,36.86,64300.0
2013-04-10 14:10:00,36.84,36.88,36.73,36.75,69400.0,36.84,36.88,36.73,36.75,69400.0
2013-04-10 14:15:00,36.75,36.8,36.69,36.77,84100.0,36.75,36.8,36.69,36.77,84100.0
2013-04-10 14:20:00,36.75,36.8,36.67,36.72,76400.0,36.75,36.8,36.67,36.72,76400.0
2013-04-10 14:25:00,36.73,36.76,36.66,36.72,64100.0,36.73,36.76,36.66,36.72,64100.0
2013-04-10 14:30:00,36.69,36.74,36.21,36.25,359000.0,36.69,36.74,36.21,36.25,359000.0
2013-04-10 14:35:00,36.25,36.35,36.14,36.22,322000.0,36.25,36.35,36.14,36.22,322000.0
2013-04-10 14:40:00,36.2,36.35,36.11,36.28,225700.0,36.2,36.35,36.11,36.28,225700.0
2013-04-10 14:45:00,36.27,36.4,36.19,36.26,115700.0,36.27,36.4,36.19,36.26,115700.0
2013-04-10 14:50:00,36.26,36.59,35.95,36.43,731000.0,36.26,36.59,35.95,36.43,731000.0
2013-04-10 14:55:00,36.41,36.87,36.38,36.87,577100.0,36.41,36.87,36.38,36.87,577100.0
2013-04-10 15:00:00,36.86,37.12,36.8,36.9,620900.0,36.86,37.12,36.8,36.9,620900.0
2013-04-10 15:05:00,36.88,36.96,36.61,36.87,305700.0,36.88,36.96,36.61,36.87,305700.0
2013-04-10 15:10:00,36.87,36.96,36.71,36.75,182000.0,36.87,36.96,36.71,36.75,182000.0
2013-04-10 15:15:00,36.75,36.83,36.59,36.81,210100.0,36.75,36.83,36.59,36.81,210100.0
2013-04-10 15:20:00,36.83,36.85,36.61,36.65,180000.0,36.83,36.85,36.61,36.65,180000.0
2013-04-10 15:25:00,36.65,36.71,36.38,36.44,260100.0,36.65,36.71,36.38,36.44,260100.0
2013-04-10 15:30:00,36.44,36.56,36.33,36.51,237700.0,36.44,36.56,36.33,36.51,237700.0
2013-04-10 15:35:00,36.5,36.75,36.5,36.6,202100.0,36.5,36.75,36.5,36.6,202100.0
2013-04-10 15:40:00,36.6,36.6,36.44,36.53,249500.0,36.6,36.6,36.44,36.53,249500.0
2013-04-10 15:45:00,36.56,36.57,36.37,36.43,199800.0,36.56,36.57,36.37,36.43,199800.0
2013-04-10 15:50:00,36.42,36.47,36.26,36.36,357500.0,36.42,36.47,36.26,36.36,357500.0
2013-04-10 15:55:00,36.36,36.38,36.27,36.32,534900.0,36.36,36.38,36.27,36.32,534900.0
2013-04-11 09:30:00,36.38,37.05,36.1,36.83,387200.0,36.38,37.05,36.1,36.83,387200.0
2013-04-11 09:35:00,36.82,37.22,36.8,37.0,357900.0,36.82,37.22,36.8,37.0,357900.0
2013-04-11 09:40:00,37.0,37.03,36.71,36.91,251900.0,37.0,37.03,36.71,36.91,251900.0
2013-04-11 09:45:00,36.97,37.61,36.96,37.51,563300.0,36.97,37.61,36.96,37.51,563300.0
2013-04-11 09:50:00,37.54,37.54,37.2,37.3,233000.0,37.54,37.54,37.2,37.3,233000.0
2013-04-11 09:55:00,37.28,37.7,37.27,37.56,316100.0,37.28,37.7,37.27,37.56,316100.0
2013-04-11 10:00:00,37.56,37.6,37.3,37.35,185600.0,37.56,37.6,37.3,37.35,185600.0
2013-04-11 10:05:00,37.37,37.54,37.12,37.52,241300.0,37.37,37.54,37.12,37.52,241300.0
2013-04-11 10:10:00,37.49,37.65,37.42,37.5,151400.0,37.49,37.65,37.42,37.5,151400.0
2013-04-11 10:15:00,37.51,37.89,37.5,37.86,270600.0,37.51,37.89,37.5,37.86,270600.0
2013-04-11 10:20:00,37.86,38.1,37.82,37.91,418900.0,37.86,38.1,37.82,37.91,418900.0
2013-04-11 10:25:00,37.93,38.0,37.58,37.71,260300.0,37.93,38.0,37.58,37.71,260300.0
2013-04-11 10:30:00,37.7,37.99,37.66,37.94,121000.0,37.7,37.99,37.66,37.94,121000.0
2013-04-11 10:35:00,37.94,37.96,37.68,37.91,109900.0,37.94,37.96,37.68,37.91,109900.0
2013-04-11 10:40:00,37.9,37.91,37.65,37.82,97600.0,37.9,37.91,37.65,37.82,97600.0
2013-04-11 10:45:00,37.83,38.05,37.81,38.04,170800.0,37.83,38.05,37.81,38.04,170800.0
2013-04-11 10:50:00,38.04,38.04,37.83,37.98,161000.0,38.04,38.04,37.83,37.98,161000.0
2013-04-11 10:55:00,38.0,38.04,37.63,37.64,126400.0,38.0,38.04,37.63,37.64,126400.0
2013-04-11 11:00:00,37.67,37.79,37.63,37.7,133600.0,37.67,37.79,37.63,37.7,133600.0
2013-04-11 11:05:00,37.71,37.79,37.58,37.69,90100.0,37.71,37.79,37.58,37.69,90100.0
2013-04-11 11:10:00,37.67,37.71,37.62,37.68,31000.0,37.67,37.71,37.62,37.68,31000.0
2013-04-11 11:15:00,37.67,37.8,37.63,37.77,71300.0,37.67,37.8,37.63,37.77,71300.0
2013-04-11 11:20:00,37.79,37.91,37.73,37.86,75700.0,37.79,37.91,37.73,37.86,75700.0
2013-04-11 11:25:00,37.86,37.9,37.67,37.69,96900.0,37.86,37.9,37.67,37.69,96900.0
2013-04-11 11:30:00,37.7,37.72,37.58,37.68,51800.0,37.7,37.72,37.58,37.68,51800.0
2013-04-11 11:35:00,37.67,37.73,37.41,37.41,173900.0,37.67,37.73,37.41,37.41,173900.0
2013-04-11 11:40:00,37.41,37.43,37.18,37.23,190200.0,37.41,37.43,37.18,37.23,190200.0
2013-04-11 11:45:00,37.25,37.39,37.24,37.3,116600.0,37.25,37.39,37.24,37.3,116600.0
2013-04-11 11:50:00,37.31,37.44,37.3,37.41,67200.0,37.31,37.44,37.3,37.41,67200.0
2013-04-11 11:55:00,37.4,37.4,37.01,37.25,262100.0,37.4,37.4,37.01,37.25,262100.0
2013-04-11 12:00:00,37.25,37.28,37.15,37.17,46200.0,37.25,37.28,37.15,37.17,46200.0
2013-04-11 12:05:00,37.17,37.42,37.15,37.39,72100.0,37.17,37.42,37.15,37.39,72100.0
2013-04-11 12:10:00,37.39,37.47,37.29,37.35,52400.0,37.39,37.47,37.29,37.35,52400.0
2013-04-11 12:15:00,37.35,37.4,37.16,37.22,73400.0,37.35,37.4,37.16,37.22,73400.0
2013-04-11 12:20:00,37.22,37.34,37.17,37.29,48100.0,37.22,37.34,37.17,37.29,48100.0
2013-04-11 12:25:00,37.3,37.4,37.25,37.4,41100.0,37.3,37.4,37.25,37.4,41100.0
2013-04-11 12:30:00,37.39,37.45,37.36,37.43,42800.0,37.39,37.45,37.36,37.43,42800.0
2013-04-11 12:35:00,37.44,37.44,37.33,37.36,33000.0,37.44,37.44,37.33,37.36,33000.0
2013-04-11 12:40:00,37.37,37.42,37.31,37.4,33200.0,37.37,37.42,37.31,37.4,33200.0
2013-04-11 12:45:00,37.41,37.42,37.35,37.35,38200.0,37.41,37.42,37.35,37.35,38200.0
2013-04-11 12:50:00,37.35,37.39,37.21,37.26,68500.0,37.35,37.39,37.21,37.26,68500.0
2013-04-11 12:55:00,37.25,37.28,37.12,37.22,89100.0,37.25,37.28,37.12,37.22,89100.0
2013-04-11 13:00:00,37.22,37.34,37.22,37.3,71800.0,37.22,37.34,37.22,37.3,71800.0
2013-04-11 13:05:00,37.32,37.6,37.31,37.52,136900.0,37.32,37.6,37.31,37.52,136900.0
2013-04-11 13:10:00,37.53,37.59,37.48,37.53,49700.0,37.53,37.59,37.48,37.53,49700.0
2013-04-11 13:15:00,37.53,37.74,37.48,37.64,143800.0,37.53,37.74,37.48,37.64,143800.0
2013-04-11 13:20:00,37.64,37.7,37.58,37.62,99300.0,37.64,37.7,37.58,37.62,99300.0
2013-04-11 13:25:00,37.62,37.78,37.6,37.69,138000.0,37.62,37.78,37.6,37.69,138000.0
2013-04-11 13:30:00,37.68,37.91,37.6,37.8,198000.0,37.68,37.91,37.6,37.8,198000.0
2013-04-11 13:35:00,37.8,38.0,37.47,37.59,358100.0,37.8,38.0,37.47,37.59,358100.0
2013-04-11 13:40:00,37.58,37.7,37.57,37.7,97000.0,37.58,37.7,37.57,37.7,97000.0
2013-04-11 13:45:00,37.7,37.79,37.57,37.73,91400.0,37.7,37.79,37.57,37.73,91400.0
2013-04-11 13:50:00,37.74,37.89,37.67,37.89,98600.0,37.74,37.89,37.67,37.89,98600.0
2013-04-11 13:55:00,37.87,38.0,37.67,37.79,317600.0,37.87,38.0,37.67,37.79,317600.0
2013-04-11 14:00:00,37.77,37.8,37.51,37.53,152000.0,37.77,37.8,37.51,37.53,152000.0
2013-04-11 14:05:00,37.51,37.67,37.51,37.63,74400.0,37.51,37.67,37.51,37.63,74400.0
2013-04-11 14:10:00,37.63,37.9,37.6,37.82,114200.0,37.63,37.9,37.6,37.82,114200.0
2013-04-11 14:15:00,37.83,37.86,37.68,37.81,70600.0,37.83,37.86,37.68,37.81,70600.0
2013-04-11 14:20:00,37.81,37.87,37.81,37.82,67700.0,37.81,37.87,37.81,37.82,67700.0
2013-04-11 14:25:00,37.83,37.98,37.81,37.83,97500.0,37.83,37.98,37.81,37.83,97500.0
2013-04-11 14:30:00,37.82,37.84,37.71,37.79,73000.0,37.82,37.84,37.71,37.79,73000.0
2013-04-11 14:35:00,37.78,37.88,37.78,37.85,36300.0,37.78,37.88,37.78,37.85,36300.0
2013-04-11 14:40:00,37.85,37.9,37.77,37.83,51400.0,37.85,37.9,37.77,37.83,51400.0
2013-04-11 14:45:00,37.84,37.92,37.84,37.89,49800.0,37.84,37.92,37.84,37.89,49800.0
2013-04-11 14:50:00,37.88,38.0,37.86,37.98,314000.0,37.88,38.0,37.86,37.98,314000.0
2013-04-11 14:55:00,37.97,37.97,37.65,37.68,174200.0,37.97,37.97,37.65,37.68,174200.0
2013-04-11 15:00:00,37.68,37.75,37.57,37.65,121100.0,37.68,37.75,37.57,37.65,121100.0
2013-04-11 15:05:00,37.65,37.69,37.52,37.6,97500.0,37.65,37.69,37.52,37.6,97500.0
2013-04-11 15:10:00,37.6,37.66,37.23,37.28,181500.0,37.6,37.66,37.23,37.28,181500.0
2013-04-11 15:15:00,37.25,37.32,37.11,37.19,224000.0,37.25,37.32,37.11,37.19,224000.0
2013-04-11 15:20:00,37.17,37.32,37.14,37.22,118000.0,37.17,37.32,37.14,37.22,118000.0
2013-04-11 15:25:00,37.22,37.29,37.1,37.27,91600.0,37.22,37.29,37.1,37.27,91600.0
2013-04-11 15:30:00,37.25,37.28,37.11,37.13,154900.0,37.25,37.28,37.11,37.13,154900.0
2013-04-11 15:35:00,37.15,37.28,37.11,37.24,111600.0,37.15,37.28,37.11,37.24,111600.0
2013-04-11 15:40:00,37.23,37.32,37.15,37.19,99300.0,37.23,37.32,37.15,37.19,99300.0
2013-04-11 15:45:00,37.2,37.22,37.12,37.14,111800.0,37.2,37.22,37.12,37.14,111800.0
2013-04-11 15:50:00,37.15,37.22,37.1,37.16,163800.0,37.15,37.22,37.1,37.16,163800.0
2013-04-11 15:55:00,37.15,37.22,37.13,37.18,234000.0,37.15,37.22,37.13,37.18,234000.0
2013-04-12 09:30:00,36.93,37.04,36.51,36.85,178300.0,36.93,37.04,36.51,36.85,178300.0
2013-04-12 09:35:00,36.85,37.8,36.82,37.72,226400.0,36.85,37.8,36.82,37.72,226400.0
2013-04-12 09:40:00,37.72,37.72,37.21,37.5,250500.0,37.72,37.72,37.21,37.5,250500.0
2013-04-12 09:45:00,37.54,37.54,37.04,37.12,76600.0,37.54,37.54,37.04,37.12,76600.0
2013-04-12 09:50:00,37.12,37.22,37.05,37.09,43700.0,37.12,37.22,37.05,37.09,43700.0
2013-04-12 09:55:00,37.05,37.25,37.01,37.14,75700.0,37.05,37.25,37.01,37.14,75700.0
2013-04-12 10:00:00,37.14,37.22,36.75,36.86,99500.0,37.14,37.22,36.75,36.86,99500.0
2013-04-12 10:05:00,36.89,36.97,36.81,36.85,68900.0,36.89,36.97,36.81,36.85,68900.0
2013-04-12 10:10:00,36.86,37.15,36.84,37.09,73800.0,36.86,37.15,36.84,37.09,73800.0
2013-04-12 10:15:00,37.08,37.11,36.8,36.84,51200.0,37.08,37.11,36.8,36.84,51200.0
2013-04-12 10:20:00,36.84,36.99,36.82,36.98,31000.0,36.84,36.99,36.82,36.98,31000.0
2013-04-12 10:25:00,36.97,37.15,36.95,37.09,41800.0,36.97,37.15,36.95,37.09,41800.0
2013-04-12 10:30:00,37.09,37.13,36.92,36.97,54500.0,37.09,37.13,36.92,36.97,54500.0
2013-04-12 10:35:00,36.96,37.09,36.96,37.02,23300.0,36.96,37.09,36.96,37.02,23300.0
2013-04-12 10:40:00,37.03,37.31,36.97,37.12,67000.0,37.03,37.31,36.97,37.12,67000.0
2013-04-12 10:45:00,37.11,37.29,37.07,37.18,51300.0,37.11,37.29,37.07,37.18,51300.0
2013-04-12 10:50:00,37.15,37.35,37.11,37.2,75800.0,37.15,37.35,37.11,37.2,75800.0
2013-04-12 10:55:00,37.21,37.55,37.21,37.39,133300.0,37.21,37.55,37.21,37.39,133300.0
2013-04-12 11:00:00,37.4,37.42,37.23,37.28,55000.0,37.4,37.42,37.23,37.28,55000.0
2013-04-12 11:05:00,37.28,37.4,37.23,37.37,63600.0,37.28,37.4,37.23,37.37,63600.0
2013-04-12 11:10:00,37.37,37.6,37.34,37.46,75600.0,37.37,37.6,37.34,37.46,75600.0
2013-04-12 11:15:00,37.46,37.74,37.46,37.71,127900.0,37.46,37.74,37.46,37.71,127900.0
2013-04-12 11:20:00,37.73,37.78,37.6,37.66,82700.0,37.73,37.78,37.6,37.66,82700.0
2013-04-12 11:25:00,37.65,37.67,37.52,37.6,63600.0,37.65,37.67,37.52,37.6,63600.0
2013-04-12 11:30:00,37.59,37.6,37.48,37.6,60000.0,37.59,37.6,37.48,37.6,60000.0
2013-04-12 11:35:00,37.6,37.67,37.55,37.59,66400.0,37.6,37.67,37.55,37.59,66400.0
2013-04-12 11:40:00,37.57,37.68,37.51,37.57,70800.0,37.57,37.68,37.51,37.57,70800.0
2013-04-12 11:45:00,37.55,37.68,37.55,37.63,54000.0,37.55,37.68,37.55,37.63,54000.0
2013-04-12 11:50:00,37.63,37.95,37.63,37.93,174300.0,37.63,37.95,37.63,37.93,174300.0
2013-04-12 11:55:00,37.95,38.35,37.87,38.24,539800.0,37.95,38.35,37.87,38.24,539800.0
2013-04-12 12:00:00,38.25,38.32,38.06,38.12,142100.0,38.25,38.32,38.06,38.12,142100.0
2013-04-12 12:05:00,38.09,38.19,37.85,38.11,131400.0,38.09,38.19,37.85,38.11,131400.0
2013-04-12 12:10:00,38.11,38.25,37.89,38.2,71300.0,38.11,38.25,37.89,38.2,71300.0
2013-04-12 12:15:00,38.21,38.31,38.07,38.22,164900.0,38.21,38.31,38.07,38.22,164900.0
2013-04-12 12:20:00,38.21,38.29,38.02,38.1,128700.0,38.21,38.29,38.02,38.1,128700.0
2013-04-12 12:25:00,38.11,38.19,38.03,38.15,50700.0,38.11,38.19,38.03,38.15,50700.0
2013-04-12 12:30:00,38.14,38.19,38.02,38.13,59400.0,38.14,38.19,38.02,38.13,59400.0
2013-04-12 12:35:00,38.13,38.25,38.12,38.24,74400.0,38.13,38.25,38.12,38.24,74400.0
2013-04-12 12:40:00,38.25,38.57,38.19,38.54,279500.0,38.25,38.57,38.19,38.54,279500.0
2013-04-12 12:45:00,38.53,38.64,38.26,38.34,169100.0,38.53,38.64,38.26,38.34,169100.0
2013-04-12 12:50:00,38.31,38.4,38.04,38.13,171200.0,38.31,38.4,38.04,38.13,171200.0
2013-04-12 12:55:00,38.13,38.21,38.03,38.2,87900.0,38.13,38.21,38.03,38.2,87900.0
2013-04-12 13:00:00,38.2,38.4,38.11,38.27,70200.0,38.2,38.4,38.11,38.27,70200.0
2013-04-12 13:05:00,38.33,38.44,38.28,38.4,102800.0,38.33,38.44,38.28,38.4,102800.0
2013-04-12 13:10:00,38.39,38.44,38.21,38.24,76300.0,38.39,38.44,38.21,38.24,76300.0
2013-04-12 13:15:00,38.23,38.38,38.23,38.34,54100.0,38.23,38.38,38.23,38.34,54100.0
2013-04-12 13:20:00,38.33,38.36,38.26,38.32,59200.0,38.33,38.36,38.26,38.32,59200.0
2013-04-12 13:25:00,38.32,38.34,38.12,38.19,83000.0,38.32,38.34,38.12,38.19,83000.0
2013-04-12 13:30:00,38.19,38.19,37.82,37.9,152400.0,38.19,38.19,37.82,37.9,152400.0
2013-04-12 13:35:00,37.89,37.98,37.57,37.69,189600.0,37.89,37.98,37.57,37.69,189600.0
2013-04-12 13:40:00,37.69,37.84,37.68,37.77,48800.0,37.69,37.84,37.68,37.77,48800.0
2013-04-12 13:45:00,37.78,37.86,37.63,37.63,44100.0,37.78,37.86,37.63,37.63,44100.0
2013-04-12 13:50:00,37.61,37.73,37.61,37.66,62700.0,37.61,37.73,37.61,37.66,62700.0
2013-04-12 13:55:00,37.67,37.79,37.66,37.76,22300.0,37.67,37.79,37.66,37.76,22300.0
2013-04-12 14:00:00,37.77,37.83,37.77,37.82,35300.0,37.77,37.83,37.77,37.82,35300.0
2013-04-12 14:05:00,37.82,37.85,37.69,37.69,50100.0,37.82,37.85,37.69,37.69,50100.0
2013-04-12 14:10:00,37.72,37.74,37.67,37.74,51100.0,37.72,37.74,37.67,37.74,51100.0
2013-04-12 14:15:00,37.75,37.75,37.53,37.6,62000.0,37.75,37.75,37.53,37.6,62000.0
2013-04-12 14:20:00,37.59,37.64,37.56,37.63,30800.0,37.59,37.64,37.56,37.63,30800.0
2013-04-12 14:25:00,37.63,37.67,37.51,37.53,79200.0,37.63,37.67,37.51,37.53,79200.0
2013-04-12 14:30:00,37.54,37.54,37.38,37.42,94900.0,37.54,37.54,37.38,37.42,94900.0
2013-04-12 14:35:00,37.41,37.49,37.36,37.49,71000.0,37.41,37.49,37.36,37.49,71000.0
2013-04-12 14:40:00,37.5,37.51,37.42,37.46,44000.0,37.5,37.51,37.42,37.46,44000.0
2013-04-12 14:45:00,37.45,37.46,37.18,37.32,158400.0,37.45,37.46,37.18,37.32,158400.0
2013-04-12 14:50:00,37.31,37.35,37.21,37.23,55600.0,37.31,37.35,37.21,37.23,55600.0
2013-04-12 14:55:00,37.22,37.23,37.1,37.11,116600.0,37.22,37.23,37.1,37.11,116600.0
2013-04-12 15:00:00,37.13,37.26,37.07,37.23,112600.0,37.13,37.26,37.07,37.23,112600.0
2013-04-12 15:05:00,37.21,37.33,37.2,37.31,54700.0,37.21,37.33,37.2,37.31,54700.0
2013-04-12 15:10:00,37.31,37.4,37.29,37.4,62600.0,37.31,37.4,37.29,37.4,62600.0
2013-04-12 15:15:00,37.4,37.44,37.35,37.42,123500.0,37.4,37.44,37.35,37.42,123500.0
2013-04-12 15:20:00,37.44,37.47,37.31,37.35,66000.0,37.44,37.47,37.31,37.35,66000.0
2013-04-12 15:25:00,37.37,37.41,37.26,37.39,59100.0,37.37,37.41,37.26,37.39,59100.0
2013-04-12 15:30:00,37.39,37.39,37.2,37.21,65100.0,37.39,37.39,37.2,37.21,65100.0
2013-04-12 15:35:00,37.21,37.23,37.07,37.13,102000.0,37.21,37.23,37.07,37.13,102000.0
2013-04-12 15:40:00,37.12,37.15,37.07,37.11,86800.0,37.12,37.15,37.07,37.11,86800.0
2013-04-12 15:45:00,37.12,37.22,37.11,37.17,70800.0,37.12,37.22,37.11,37.17,70800.0
2013-04-12 15:50:00,37.18,37.26,37.17,37.18,111500.0,37.18,37.26,37.17,37.18,111500.0
2013-04-12 15:55:00,37.18,37.23,37.1,37.1,195800.0,37.18,37.23,37.1,37.1,195800.0
2013-04-15 09:30:00,36.95,36.99,36.31,36.71,261800.0,36.95,36.99,36.31,36.71,261800.0
2013-04-15 09:35:00,36.71,36.71,36.45,36.67,119600.0,36.71,36.71,36.45,36.67,119600.0
2013-04-15 09:40:00,36.7,36.7,36.45,36.45,58600.0,36.7,36.7,36.45,36.45,58600.0
2013-04-15 09:45:00,36.51,36.51,36.17,36.17,122000.0,36.51,36.51,36.17,36.17,122000.0
2013-04-15 09:50:00,36.17,36.42,36.17,36.35,103500.0,36.17,36.42,36.17,36.35,103500.0
2013-04-15 09:55:00,36.33,36.44,36.21,36.44,58200.0,36.33,36.44,36.21,36.44,58200.0
2013-04-15 10:00:00,36.36,36.46,36.22,36.31,58800.0,36.36,36.46,36.22,36.31,58800.0
2013-04-15 10:05:00,36.31,36.42,36.22,36.33,114500.0,36.31,36.42,36.22,36.33,114500.0
2013-04-15 10:10:00,36.31,36.76,36.28,36.57,164500.0,36.31,36.76,36.28,36.57,164500.0
2013-04-15 10:15:00,36.54,36.67,36.45,36.58,61500.0,36.54,36.67,36.45,36.58,61500.0
2013-04-15 10:20:00,36.57,36.7,36.4,36.47,124300.0,36.57,36.7,36.4,36.47,124300.0
2013-04-15 10:25:00,36.43,36.57,36.4,36.52,49900.0,36.43,36.57,36.4,36.52,49900.0
2013-04-15 10:30:00,36.51,36.65,36.37,36.65,121300.0,36.51,36.65,36.37,36.65,121300.0
2013-04-15 10:35:00,36.6,36.74,36.45,36.73,94700.0,36.6,36.74,36.45,36.73,94700.0
2013-04-15 10:40:00,36.7,36.97,36.7,36.87,136200.0,36.7,36.97,36.7,36.87,136200.0
2013-04-15 10:45:00,36.89,37.37,36.87,37.3,170400.0,36.89,37.37,36.87,37.3,170400.0
2013-04-15 10:50:00,37.28,37.28,36.91,37.06,127800.0,37.28,37.28,36.91,37.06,127800.0
2013-04-15 10:55:00,37.09,37.35,37.04,37.24,149600.0,37.09,37.35,37.04,37.24,149600.0
2013-04-15 11:00:00,37.24,37.35,37.15,37.3,151500.0,37.24,37.35,37.15,37.3,151500.0
2013-04-15 11:05:00,37.28,37.64,37.28,37.64,231100.0,37.28,37.64,37.28,37.64,231100.0
2013-04-15 11:10:00,37.64,37.64,37.29,37.38,111200.0,37.64,37.64,37.29,37.38,111200.0
2013-04-15 11:15:00,37.36,37.36,37.13,37.28,54900.0,37.36,37.36,37.13,37.28,54900.0
2013-04-15 11:20:00,37.29,37.46,37.26,37.34,80500.0,37.29,37.46,37.26,37.34,80500.0
2013-04-15 11:25:00,37.32,37.49,37.3,37.47,53600.0,37.32,37.49,37.3,37.47,53600.0
2013-04-15 11:30:00,37.46,37.52,37.26,37.29,132600.0,37.46,37.52,37.26,37.29,132600.0
2013-04-15 11:35:00,37.3,37.36,37.16,37.21,65200.0,37.3,37.36,37.16,37.21,65200.0
2013-04-15 11:40:00,37.21,37.28,37.03,37.19,90400.0,37.21,37.28,37.03,37.19,90400.0
2013-04-15 11:45:00,37.19,37.25,37.13,37.18,27800.0,37.19,37.25,37.13,37.18,27800.0
2013-04-15 11:50:00,37.2,37.2,36.81,36.84,104000.0,37.2,37.2,36.81,36.84,104000.0
2013-04-15 11:55:00,36.85,36.96,36.75,36.94,52500.0,36.85,36.96,36.75,36.94,52500.0
2013-04-15 12:00:00,36.94,36.97,36.77,36.77,42600.0,36.94,36.97,36.77,36.77,42600.0
2013-04-15 12:05:00,36.79,36.81,36.66,36.66,26500.0,36.79,36.81,36.66,36.66,26500.0
2013-04-15 12:10:00,36.66,36.86,36.62,36.78,48600.0,36.66,36.86,36.62,36.78,48600.0
2013-04-15 12:15:00,36.78,36.89,36.67,36.81,71500.0,36.78,36.89,36.67,36.81,71500.0
2013-04-15 12:20:00,36.81,36.85,36.65,36.78,118000.0,36.81,36.85,36.65,36.78,118000.0
2013-04-15 12:25:00,36.78,36.79,36.63,36.72,16600.0,36.78,36.79,36.63,36.72,16600.0
2013-04-15 12:30:00,36.7,36.96,36.55,36.79,66800.0,36.7,36.96,36.55,36.79,66800.0
2013-04-15 12:35:00,36.75,37.05,36.68,36.92,104800.0,36.75,37.05,36.68,36.92,104800.0
2013-04-15 12:40:00,36.92,37.1,36.86,36.86,58300.0,36.92,37.1,36.86,36.86,58300.0
2013-04-15 12:45:00,36.87,37.03,36.85,36.93,47000.0,36.87,37.03,36.85,36.93,47000.0
2013-04-15 12:50:00,36.92,36.99,36.87,36.88,83400.0,36.92,36.99,36.87,36.88,83400.0
2013-04-15 12:55:00,36.91,36.99,36.75,36.8,46000.0,36.91,36.99,36.75,36.8,46000.0
2013-04-15 13:00:00,36.82,36.99,36.79,36.93,100800.0,36.82,36.99,36.79,36.93,100800.0
2013-04-15 13:05:00,36.94,36.98,36.79,36.97,116900.0,36.94,36.98,36.79,36.97,116900.0
2013-04-15 13:10:00,36.97,37.04,36.9,36.99,55000.0,36.97,37.04,36.9,36.99,55000.0
2013-04-15 13:15:00,37.03,37.03,36.65,36.82,145800.0,37.03,37.03,36.65,36.82,145800.0
2013-04-15 13:20:00,36.82,36.82,36.73,36.73,76500.0,36.82,36.82,36.73,36.73,76500.0
2013-04-15 13:25:00,36.74,36.8,36.66,36.76,111800.0,36.74,36.8,36.66,36.76,111800.0
2013-04-15 13:30:00,36.76,36.8,36.69,36.7,51100.0,36.76,36.8,36.69,36.7,51100.0
2013-04-15 13:35:00,36.7,36.82,36.69,36.79,10200.0,36.7,36.82,36.69,36.79,10200.0
2013-04-15 13:40:00,36.78,36.84,36.74,36.84,19700.0,36.78,36.84,36.74,36.84,19700.0
2013-04-15 13:45:00,36.85,36.89,36.76,36.87,60100.0,36.85,36.89,36.76,36.87,60100.0
2013-04-15 13:50:00,36.87,36.97,36.83,36.9,70000.0,36.87,36.97,36.83,36.9,70000.0
2013-04-15 13:55:00,36.9,36.94,36.78,36.8,76800.0,36.9,36.94,36.78,36.8,76800.0
2013-04-15 14:00:00,36.8,36.8,36.67,36.69,49100.0,36.8,36.8,36.67,36.69,49100.0
2013-04-15 14:05:00,36.68,36.68,36.42,36.49,113200.0,36.68,36.68,36.42,36.49,113200.0
2013-04-15 14:10:00,36.49,36.51,36.4,36.41,89300.0,36.49,36.51,36.4,36.41,89300.0
2013-04-15 14:15:00,36.41,36.44,36.27,36.29,62800.0,36.41,36.44,36.27,36.29,62800.0
2013-04-15 14:20:00,36.29,36.35,36.23,36.27,84900.0,36.29,36.35,36.23,36.27,84900.0
2013-04-15 14:25:00,36.27,36.29,36.06,36.19,77700.0,36.27,36.29,36.06,36.19,77700.0
2013-04-15 14:30:00,36.2,36.21,36.08,36.14,51900.0,36.2,36.21,36.08,36.14,51900.0
2013-04-15 14:35:00,36.14,36.3,36.11,36.29,54900.0,36.14,36.3,36.11,36.29,54900.0
2013-04-15 14:40:00,36.26,36.45,36.24,36.43,39400.0,36.26,36.45,36.24,36.43,39400.0
2013-04-15 14:45:00,36.44,36.7,36.32,36.57,87500.0,36.44,36.7,36.32,36.57,87500.0
2013-04-15 14:50:00,36.54,36.62,36.45,36.5,44700.0,36.54,36.62,36.45,36.5,44700.0
2013-04-15 14:55:00,36.5,36.5,36.25,36.34,54700.0,36.5,36.5,36.25,36.34,54700.0
2013-04-15 15:00:00,36.35,36.41,36.15,36.32,47400.0,36.35,36.41,36.15,36.32,47400.0
2013-04-15 15:05:00,36.3,36.38,36.22,36.26,35300.0,36.3,36.38,36.22,36.26,35300.0
2013-04-15 15:10:00,36.27,36.37,36.16,36.21,50400.0,36.27,36.37,36.16,36.21,50400.0
2013-04-15 15:15:00,36.22,36.36,36.21,36.34,50900.0,36.22,36.36,36.21,36.34,50900.0
2013-04-15 15:20:00,36.34,36.46,36.3,36.37,46100.0,36.34,36.46,36.3,36.37,46100.0
2013-04-15 15:25:00,36.4,36.42,36.15,36.19,70900.0,36.4,36.42,36.15,36.19,70900.0
2013-04-15 15:30:00,36.2,36.2,35.77,35.82,215400.0,36.2,36.2,35.77,35.82,215400.0
2013-04-15 15:35:00,35.83,35.86,35.14,35.42,316500.0,35.83,35.86,35.14,35.42,316500.0
2013-04-15 15:40:00,35.45,35.95,35.41,35.87,215500.0,35.45,35.95,35.41,35.87,215500.0
2013-04-15 15:45:00,35.87,36.1,35.85,35.98,156300.0,35.87,36.1,35.85,35.98,156300.0
2013-04-15 15:50:00,35.99,36.16,35.88,36.16,107700.0,35.99,36.16,35.88,36.16,107700.0
2013-04-15 15:55:00,36.16,36.25,35.95,36.02,180200.0,36.16,36.25,35.95,36.02,180200.0
2013-04-16 09:30:00,36.53,36.98,36.5,36.63,165900.0,36.53,36.98,36.5,36.63,165900.0
2013-04-16 09:35:00,36.66,36.94,36.66,36.68,87600.0,36.66,36.94,36.66,36.68,87600.0
2013-04-16 09:40:00,36.68,36.83,36.68,36.79,63600.0,36.68,36.83,36.68,36.79,63600.0
2013-04-16 09:45:00,36.8,36.84,36.35,36.47,109200.0,36.8,36.84,36.35,36.47,109200.0
2013-04-16 09:50:00,36.47,36.47,36.24,36.34,89400.0,36.47,36.47,36.24,36.34,89400.0
2013-04-16 09:55:00,36.3,36.39,36.1,36.2,63400.0,36.3,36.39,36.1,36.2,63400.0
2013-04-16 10:00:00,36.21,36.38,36.21,36.29,44700.0,36.21,36.38,36.21,36.29,44700.0
2013-04-16 10:05:00,36.27,36.49,36.27,36.47,59900.0,36.27,36.49,36.27,36.47,59900.0
2013-04-16 10:10:00,36.46,36.59,36.45,36.48,77400.0,36.46,36.59,36.45,36.48,77400.0
2013-04-16 10:15:00,36.51,36.68,36.46,36.67,45200.0,36.51,36.68,36.46,36.67,45200.0
2013-04-16 10:20:00,36.67,36.79,36.57,36.6,70900.0,36.67,36.79,36.57,36.6,70900.0
2013-04-16 10:25:00,36.62,36.75,36.55,36.62,84300.0,36.62,36.75,36.55,36.62,84300.0
2013-04-16 10:30:00,36.62,36.72,36.59,36.7,90400.0,36.62,36.72,36.59,36.7,90400.0
2013-04-16 10:35:00,36.69,36.69,36.48,36.49,145800.0,36.69,36.69,36.48,36.49,145800.0
2013-04-16 10:40:00,36.49,36.6,36.45,36.58,137000.0,36.49,36.6,36.45,36.58,137000.0
2013-04-16 10:45:00,36.54,36.58,36.41,36.46,69600.0,36.54,36.58,36.41,36.46,69600.0
2013-04-16 10:50:00,36.44,36.5,36.3,36.41,72600.0,36.44,36.5,36.3,36.41,72600.0
2013-04-16 10:55:00,36.39,36.5,36.29,36.44,111200.0,36.39,36.5,36.29,36.44,111200.0
2013-04-16 11:00:00,36.44,36.49,36.39,36.45,109800.0,36.44,36.49,36.39,36.45,109800.0
2013-04-16 11:05:00,36.45,36.49,36.45,36.49,31700.0,36.45,36.49,36.45,36.49,31700.0
2013-04-16 11:10:00,36.5,36.85,36.5,36.81,99700.0,36.5,36.85,36.5,36.81,99700.0
2013-04-16 11:15:00,36.8,36.93,36.78,36.85,165900.0,36.8,36.93,36.78,36.85,165900.0
2013-04-16 11:20:00,36.85,36.93,36.66,36.9,171700.0,36.85,36.93,36.66,36.9,171700.0
2013-04-16 11:25:00,36.91,37.15,36.87,37.1,230700.0,36.91,37.15,36.87,37.1,230700.0
2013-04-16 11:30:00,37.09,37.19,37.02,37.08,190200.0,37.09,37.19,37.02,37.08,190200.0
2013-04-16 11:35:00,37.08,37.23,37.02,37.22,65200.0,37.08,37.23,37.02,37.22,65200.0
2013-04-16 11:40:00,37.22,37.29,37.13,37.21,122000.0,37.22,37.29,37.13,37.21,122000.0
2013-04-16 11:45:00,37.23,37.29,37.18,37.28,78000.0,37.23,37.29,37.18,37.28,78000.0
2013-04-16 11:50:00,37.26,37.26,36.8,36.92,187200.0,37.26,37.26,36.8,36.92,187200.0
2013-04-16 11:55:00,36.95,37.01,36.82,36.88,132200.0,36.95,37.01,36.82,36.88,132200.0
2013-04-16 12:00:00,36.9,37.1,36.9,36.96,42200.0,36.9,37.1,36.9,36.96,42200.0
2013-04-16 12:05:00,36.99,37.03,36.9,36.99,35500.0,36.99,37.03,36.9,36.99,35500.0
2013-04-16 12:10:00,36.98,36.99,36.87,36.9,90200.0,36.98,36.99,36.87,36.9,90200.0
2013-04-16 12:15:00,36.91,36.96,36.86,36.88,19000.0,36.91,36.96,36.86,36.88,19000.0
2013-04-16 12:20:00,36.88,37.04,36.88,37.01,52400.0,36.88,37.04,36.88,37.01,52400.0
2013-04-16 12:25:00,37.01,37.24,37.01,37.18,103000.0,37.01,37.24,37.01,37.18,103000.0
2013-04-16 12:30:00,37.18,37.39,37.18,37.26,125500.0,37.18,37.39,37.18,37.26,125500.0
2013-04-16 12:35:00,37.28,37.38,37.26,37.37,51300.0,37.28,37.38,37.26,37.37,51300.0
2013-04-16 12:40:00,37.37,37.6,37.36,37.48,155400.0,37.37,37.6,37.36,37.48,155400.0
2013-04-16 12:45:00,37.45,37.58,37.31,37.32,90300.0,37.45,37.58,37.31,37.32,90300.0
2013-04-16 12:50:00,37.35,37.53,37.3,37.49,65100.0,37.35,37.53,37.3,37.49,65100.0
2013-04-16 12:55:00,37.5,37.64,37.47,37.51,72500.0,37.5,37.64,37.47,37.51,72500.0
2013-04-16 13:00:00,37.52,37.66,37.46,37.61,104400.0,37.52,37.66,37.46,37.61,104400.0
2013-04-16 13:05:00,37.61,37.71,37.56,37.58,87100.0,37.61,37.71,37.56,37.58,87100.0
2013-04-16 13:10:00,37.6,37.6,37.32,37.49,99800.0,37.6,37.6,37.32,37.49,99800.0
2013-04-16 13:15:00,37.5,37.56,37.45,37.52,40500.0,37.5,37.56,37.45,37.52,40500.0
2013-04-16 13:20:00,37.53,37.57,37.49,37.57,38000.0,37.53,37.57,37.49,37.57,38000.0
2013-04-16 13:25:00,37.57,37.58,37.45,37.48,66800.0,37.57,37.58,37.45,37.48,66800.0
2013-04-16 13:30:00,37.49,37.51,37.43,37.45,57500.0,37.49,37.51,37.43,37.45,57500.0
2013-04-16 13:35:00,37.47,37.53,37.43,37.47,43500.0,37.47,37.53,37.43,37.47,43500.0
2013-04-16 13:40:00,37.46,37.53,37.42,37.5,39300.0,37.46,37.53,37.42,37.5,39300.0
2013-04-16 13:45:00,37.51,37.77,37.48,37.77,137700.0,37.51,37.77,37.48,37.77,137700.0
2013-04-16 13:50:00,37.77,37.88,37.71,37.81,82200.0,37.77,37.88,37.71,37.81,82200.0
2013-04-16 13:55:00,37.86,37.91,37.74,37.85,52100.0,37.86,37.91,37.74,37.85,52100.0
2013-04-16 14:00:00,37.86,37.96,37.73,37.96,77600.0,37.86,37.96,37.73,37.96,77600.0
2013-04-16 14:05:00,37.96,38.01,37.81,37.94,71100.0,37.96,38.01,37.81,37.94,71100.0
2013-04-16 14:10:00,37.96,37.97,37.76,37.91,86500.0,37.96,37.97,37.76,37.91,86500.0
2013-04-16 14:15:00,37.92,37.95,37.79,37.9,34900.0,37.92,37.95,37.79,37.9,34900.0
2013-04-16 14:20:00,37.91,37.97,37.83,37.95,31500.0,37.91,37.97,37.83,37.95,31500.0
2013-04-16 14:25:00,37.95,37.98,37.84,37.93,62300.0,37.95,37.98,37.84,37.93,62300.0
2013-04-16 14:30:00,37.93,37.93,37.78,37.85,32500.0,37.93,37.93,37.78,37.85,32500.0
2013-04-16 14:35:00,37.83,37.86,37.7,37.74,51800.0,37.83,37.86,37.7,37.74,51800.0
2013-04-16 14:40:00,37.77,37.77,37.66,37.71,33300.0,37.77,37.77,37.66,37.71,33300.0
2013-04-16 14:45:00,37.67,37.83,37.67,37.82,55600.0,37.67,37.83,37.67,37.82,55600.0
2013-04-16 14:50:00,37.82,37.9,37.81,37.9,56500.0,37.82,37.9,37.81,37.9,56500.0
2013-04-16 14:55:00,37.89,37.9,37.71,37.76,53100.0,37.89,37.9,37.71,37.76,53100.0
2013-04-16 15:00:00,37.76,37.8,37.65,37.66,56600.0,37.76,37.8,37.65,37.66,56600.0
2013-04-16 15:05:00,37.67,37.79,37.6,37.68,26700.0,37.67,37.79,37.6,37.68,26700.0
2013-04-16 15:10:00,37.67,37.71,37.6,37.66,48700.0,37.67,37.71,37.6,37.66,48700.0
2013-04-16 15:15:00,37.65,37.74,37.63,37.65,34500.0,37.65,37.74,37.63,37.65,34500.0
2013-04-16 15:20:00,37.65,37.66,37.52,37.54,64600.0,37.65,37.66,37.52,37.54,64600.0
2013-04-16 15:25:00,37.54,37.59,37.47,37.49,55500.0,37.54,37.59,37.47,37.49,55500.0
2013-04-16 15:30:00,37.5,37.61,37.46,37.57,60200.0,37.5,37.61,37.46,37.57,60200.0
2013-04-16 15:35:00,37.56,37.56,37.45,37.48,51400.0,37.56,37.56,37.45,37.48,51400.0
2013-04-16 15:40:00,37.47,37.57,37.4,37.49,84700.0,37.47,37.57,37.4,37.49,84700.0
2013-04-16 15:45:00,37.49,37.55,37.43,37.5,83300.0,37.49,37.55,37.43,37.5,83300.0
2013-04-16 15:50:00,37.49,37.6,37.47,37.57,88900.0,37.49,37.6,37.47,37.57,88900.0
2013-04-16 15:55:00,37.56,37.63,37.55,37.56,194400.0,37.56,37.63,37.55,37.56,194400.0
2013-04-17 09:30:00,36.94,37.39,36.65,36.77,179300.0,36.94,37.39,36.65,36.77,179300.0
2013-04-17 09:35:00,36.78,37.15,36.75,37.09,197400.0,36.78,37.15,36.75,37.09,197400.0
2013-04-17 09:40:00,37.09,37.35,36.8,37.28,78300.0,37.09,37.35,36.8,37.28,78300.0
2013-04-17 09:45:00,37.25,38.24,37.16,38.13,323700.0,37.25,38.24,37.16,38.13,323700.0
2013-04-17 09:50:00,38.11,38.84,38.08,38.73,609100.0,38.11,38.84,38.08,38.73,609100.0
2013-04-17 09:55:00,38.75,38.95,38.31,38.81,449500.0,38.75,38.95,38.31,38.81,449500.0
2013-04-17 10:00:00,38.81,39.46,38.67,39.46,540400.0,38.81,39.46,38.67,39.46,540400.0
2013-04-17 10:05:00,39.37,39.47,39.05,39.27,314000.0,39.37,39.47,39.05,39.27,314000.0
2013-04-17 10:10:00,39.27,39.3,38.8,38.81,235600.0,39.27,39.3,38.8,38.81,235600.0
2013-04-17 10:15:00,38.91,39.0,38.57,38.67,222200.0,38.91,39.0,38.57,38.67,222200.0
2013-04-17 10:20:00,38.69,38.75,38.35,38.6,221500.0,38.69,38.75,38.35,38.6,221500.0
2013-04-17 10:25:00,38.61,38.88,38.5,38.76,132300.0,38.61,38.88,38.5,38.76,132300.0
2013-04-17 10:30:00,38.74,38.89,38.52,38.65,124300.0,38.74,38.89,38.52,38.65,124300.0
2013-04-17 10:35:00,38.68,38.9,38.55,38.6,138500.0,38.68,38.9,38.55,38.6,138500.0
2013-04-17 10:40:00,38.56,38.75,38.52,38.65,78300.0,38.56,38.75,38.52,38.65,78300.0
2013-04-17 10:45:00,38.64,38.81,38.21,38.3,182400.0,38.64,38.81,38.21,38.3,182400.0
2013-04-17 10:50:00,38.32,38.32,37.67,37.74,178900.0,38.32,38.32,37.67,37.74,178900.0
2013-04-17 10:55:00,37.74,37.82,37.5,37.54,259700.0,37.74,37.82,37.5,37.54,259700.0
2013-04-17 11:00:00,37.51,37.73,37.36,37.42,269500.0,37.51,37.73,37.36,37.42,269500.0
2013-04-17 11:05:00,37.41,37.57,37.3,37.49,123500.0,37.41,37.57,37.3,37.49,123500.0
2013-04-17 11:10:00,37.55,37.65,37.33,37.59,220200.0,37.55,37.65,37.33,37.59,220200.0
2013-04-17 11:15:00,37.6,37.78,37.57,37.68,159900.0,37.6,37.78,37.57,37.68,159900.0
2013-04-17 11:20:00,37.68,37.88,37.5,37.5,130000.0,37.68,37.88,37.5,37.5,130000.0
2013-04-17 11:25:00,37.51,37.66,37.45,37.63,96400.0,37.51,37.66,37.45,37.63,96400.0
2013-04-17 11:30:00,37.61,37.68,37.05,37.06,179300.0,37.61,37.68,37.05,37.06,179300.0
2013-04-17 11:35:00,37.08,37.38,37.05,37.31,88000.0,37.08,37.38,37.05,37.31,88000.0
2013-04-17 11:40:00,37.33,37.46,37.27,37.44,42900.0,37.33,37.46,37.27,37.44,42900.0
2013-04-17 11:45:00,37.41,37.42,37.1,37.1,110700.0,37.41,37.42,37.1,37.1,110700.0
2013-04-17 11:50:00,37.15,37.35,37.1,37.27,82400.0,37.15,37.35,37.1,37.27,82400.0
2013-04-17 11:55:00,37.24,37.32,37.2,37.27,86800.0,37.24,37.32,37.2,37.27,86800.0
2013-04-17 12:00:00,37.27,37.32,37.19,37.28,67600.0,37.27,37.32,37.19,37.28,67600.0
2013-04-17 12:05:00,37.25,37.32,37.12,37.18,46000.0,37.25,37.32,37.12,37.18,46000.0
2013-04-17 12:10:00,37.19,37.22,37.02,37.11,45300.0,37.19,37.22,37.02,37.11,45300.0
2013-04-17 12:15:00,37.11,37.12,36.8,36.94,191300.0,37.11,37.12,36.8,36.94,191300.0
2013-04-17 12:20:00,36.94,37.0,36.83,36.85,56000.0,36.94,37.0,36.83,36.85,56000.0
2013-04-17 12:25:00,36.88,36.92,36.26,36.39,270400.0,36.88,36.92,36.26,36.39,270400.0
2013-04-17 12:30:00,36.39,36.9,36.36,36.89,170700.0,36.39,36.9,36.36,36.89,170700.0
2013-04-17 12:35:00,36.89,36.92,36.64,36.83,101100.0,36.89,36.92,36.64,36.83,101100.0
2013-04-17 12:40:00,36.8,36.83,36.64,36.65,101600.0,36.8,36.83,36.64,36.65,101600.0
2013-04-17 12:45:00,36.65,36.75,36.5,36.53,92700.0,36.65,36.75,36.5,36.53,92700.0
2013-04-17 12:50:00,36.54,36.79,36.4,36.66,74300.0,36.54,36.79,36.4,36.66,74300.0
2013-04-17 12:55:00,36.65,36.79,36.53,36.76,70800.0,36.65,36.79,36.53,36.76,70800.0
2013-04-17 13:00:00,36.76,37.0,36.7,36.9,100900.0,36.76,37.0,36.7,36.9,100900.0
2013-04-17 13:05:00,36.87,36.96,36.77,36.77,91400.0,36.87,36.96,36.77,36.77,91400.0
2013-04-17 13:10:00,36.8,36.97,36.78,36.88,88900.0,36.8,36.97,36.78,36.88,88900.0
2013-04-17 13:15:00,36.88,36.98,36.79,36.87,41200.0,36.88,36.98,36.79,36.87,41200.0
2013-04-17 13:20:00,36.87,36.98,36.79,36.95,118100.0,36.87,36.98,36.79,36.95,118100.0
2013-04-17 13:25:00,36.92,37.12,36.92,37.03,81100.0,36.92,37.12,36.92,37.03,81100.0
2013-04-17 13:30:00,37.01,37.12,36.98,37.04,150900.0,37.01,37.12,36.98,37.04,150900.0
2013-04-17 13:35:00,37.04,37.34,37.0,37.31,100100.0,37.04,37.34,37.0,37.31,100100.0
2013-04-17 13:40:00,37.31,37.47,37.21,37.45,105500.0,37.31,37.47,37.21,37.45,105500.0
2013-04-17 13:45:00,37.45,37.64,37.35,37.4,152200.0,37.45,37.64,37.35,37.4,152200.0
2013-04-17 13:50:00,37.48,37.49,37.18,37.25,135000.0,37.48,37.49,37.18,37.25,135000.0
2013-04-17 13:55:00,37.25,37.46,37.18,37.27,123400.0,37.25,37.46,37.18,37.27,123400.0
2013-04-17 14:00:00,37.28,37.44,37.22,37.32,81600.0,37.28,37.44,37.22,37.32,81600.0
2013-04-17 14:05:00,37.36,37.53,37.31,37.41,94300.0,37.36,37.53,37.31,37.41,94300.0
2013-04-17 14:10:00,37.43,37.59,37.39,37.52,66800.0,37.43,37.59,37.39,37.52,66800.0
2013-04-17 14:15:00,37.55,37.8,37.54,37.7,141900.0,37.55,37.8,37.54,37.7,141900.0
2013-04-17 14:20:00,37.69,37.94,37.65,37.75,136800.0,37.69,37.94,37.65,37.75,136800.0
2013-04-17 14:25:00,37.71,37.85,37.58,37.72,52500.0,37.71,37.85,37.58,37.72,52500.0
2013-04-17 14:30:00,37.74,37.79,37.68,37.77,94700.0,37.74,37.79,37.68,37.77,94700.0
2013-04-17 14:35:00,37.75,37.77,37.54,37.6,56300.0,37.75,37.77,37.54,37.6,56300.0
2013-04-17 14:40:00,37.59,37.63,37.51,37.54,66700.0,37.59,37.63,37.51,37.54,66700.0
2013-04-17 14:45:00,37.55,37.63,37.54,37.54,27200.0,37.55,37.63,37.54,37.54,27200.0
2013-04-17 14:50:00,37.54,37.58,37.23,37.26,133000.0,37.54,37.58,37.23,37.26,133000.0
2013-04-17 14:55:00,37.23,37.44,37.17,37.41,60200.0,37.23,37.44,37.17,37.41,60200.0
2013-04-17 15:00:00,37.39,37.56,37.37,37.56,45500.0,37.39,37.56,37.37,37.56,45500.0
2013-04-17 15:05:00,37.49,37.61,37.39,37.47,35300.0,37.49,37.61,37.39,37.47,35300.0
2013-04-17 15:10:00,37.49,37.6,37.43,37.59,31800.0,37.49,37.6,37.43,37.59,31800.0
2013-04-17 15:15:00,37.6,37.75,37.53,37.65,77300.0,37.6,37.75,37.53,37.65,77300.0
2013-04-17 15:20:00,37.64,37.71,37.47,37.49,93300.0,37.64,37.71,37.47,37.49,93300.0
2013-04-17 15:25:00,37.53,37.56,37.3,37.33,40800.0,37.53,37.56,37.3,37.33,40800.0
2013-04-17 15:30:00,37.36,37.47,37.33,37.42,30300.0,37.36,37.47,37.33,37.42,30300.0
2013-04-17 15:35:00,37.4,37.49,37.35,37.35,49400.0,37.4,37.49,37.35,37.35,49400.0
2013-04-17 15:40:00,37.36,37.37,37.2,37.26,47500.0,37.36,37.37,37.2,37.26,47500.0
2013-04-17 15:45:00,37.25,37.35,37.19,37.34,76500.0,37.25,37.35,37.19,37.34,76500.0
2013-04-17 15:50:00,37.34,37.45,37.29,37.43,96300.0,37.34,37.45,37.29,37.43,96300.0
2013-04-17 15:55:00,37.43,37.47,37.31,37.34,179300.0,37.43,37.47,37.31,37.34,179300.0
2013-04-18 09:30:00,37.5,37.88,37.46,37.79,145700.0,37.5,37.88,37.46,37.79,145700.0
2013-04-18 09:35:00,37.81,37.87,37.34,37.69,163600.0,37.81,37.87,37.34,37.69,163600.0
2013-04-18 09:40:00,37.78,38.35,37.65,38.25,213000.0,37.78,38.35,37.65,38.25,213000.0
2013-04-18 09:45:00,38.33,38.39,38.06,38.14,213400.0,38.33,38.39,38.06,38.14,213400.0
2013-04-18 09:50:00,38.13,38.18,37.9,38.14,149700.0,38.13,38.18,37.9,38.14,149700.0
2013-04-18 09:55:00,38.09,38.22,37.72,37.85,122600.0,38.09,38.22,37.72,37.85,122600.0
2013-04-18 10:00:00,37.84,37.93,37.15,37.4,165800.0,37.84,37.93,37.15,37.4,165800.0
2013-04-18 10:05:00,37.4,37.68,37.36,37.45,103100.0,37.4,37.68,37.36,37.45,103100.0
2013-04-18 10:10:00,37.48,37.8,37.47,37.64,81000.0,37.48,37.8,37.47,37.64,81000.0
2013-04-18 10:15:00,37.65,37.81,37.36,37.5,214500.0,37.65,37.81,37.36,37.5,214500.0
2013-04-18 10:20:00,37.51,37.7,37.4,37.48,49700.0,37.51,37.7,37.4,37.48,49700.0
2013-04-18 10:25:00,37.48,37.59,37.34,37.48,70700.0,37.48,37.59,37.34,37.48,70700.0
2013-04-18 10:30:00,37.55,37.75,37.5,37.63,100800.0,37.55,37.75,37.5,37.63,100800.0
2013-04-18 10:35:00,37.6,37.71,37.53,37.6,32100.0,37.6,37.71,37.53,37.6,32100.0
2013-04-18 10:40:00,37.58,37.67,37.53,37.59,73100.0,37.58,37.67,37.53,37.59,73100.0
2013-04-18 10:45:00,37.6,37.63,37.44,37.54,76500.0,37.6,37.63,37.44,37.54,76500.0
2013-04-18 10:50:00,37.56,37.7,37.56,37.66,38200.0,37.56,37.7,37.56,37.66,38200.0
2013-04-18 10:55:00,37.7,37.79,37.67,37.75,78400.0,37.7,37.79,37.67,37.75,78400.0
2013-04-18 11:00:00,37.73,37.73,37.48,37.57,44500.0,37.73,37.73,37.48,37.57,44500.0
2013-04-18 11:05:00,37.55,37.6,37.48,37.56,31400.0,37.55,37.6,37.48,37.56,31400.0
2013-04-18 11:10:00,37.52,37.58,37.33,37.51,83300.0,37.52,37.58,37.33,37.51,83300.0
2013-04-18 11:15:00,37.52,37.69,37.49,37.58,98900.0,37.52,37.69,37.49,37.58,98900.0
2013-04-18 11:20:00,37.58,37.67,37.58,37.62,76400.0,37.58,37.67,37.58,37.62,76400.0
2013-04-18 11:25:00,37.61,37.66,37.31,37.38,58200.0,37.61,37.66,37.31,37.38,58200.0
2013-04-18 11:30:00,37.33,37.46,37.28,37.31,50200.0,37.33,37.46,37.28,37.31,50200.0
2013-04-18 11:35:00,37.29,37.45,37.29,37.45,30100.0,37.29,37.45,37.29,37.45,30100.0
2013-04-18 11:40:00,37.42,37.43,37.18,37.2,44100.0,37.42,37.43,37.18,37.2,44100.0
2013-04-18 11:45:00,37.2,37.31,37.1,37.22,42000.0,37.2,37.31,37.1,37.22,42000.0
2013-04-18 11:50:00,37.25,37.37,37.18,37.36,76500.0,37.25,37.37,37.18,37.36,76500.0
2013-04-18 11:55:00,37.38,37.69,37.34,37.61,104800.0,37.38,37.69,37.34,37.61,104800.0
2013-04-18 12:00:00,37.61,37.65,37.3,37.32,31800.0,37.61,37.65,37.3,37.32,31800.0
2013-04-18 12:05:00,37.32,37.44,37.29,37.38,37300.0,37.32,37.44,37.29,37.38,37300.0
2013-04-18 12:10:00,37.38,37.44,37.35,37.37,11700.0,37.38,37.44,37.35,37.37,11700.0
2013-04-18 12:15:00,37.37,37.4,37.3,37.3,13300.0,37.37,37.4,37.3,37.3,13300.0
2013-04-18 12:20:00,37.33,37.34,37.24,37.32,26000.0,37.33,37.34,37.24,37.32,26000.0
2013-04-18 12:25:00,37.39,37.39,37.24,37.24,23900.0,37.39,37.39,37.24,37.24,23900.0
2013-04-18 12:30:00,37.22,37.26,37.1,37.18,25200.0,37.22,37.26,37.1,37.18,25200.0
2013-04-18 12:35:00,37.16,37.17,37.0,37.07,57500.0,37.16,37.17,37.0,37.07,57500.0
2013-04-18 12:40:00,37.09,37.26,37.09,37.15,41200.0,37.09,37.26,37.09,37.15,41200.0
2013-04-18 12:45:00,37.14,37.38,37.14,37.37,26600.0,37.14,37.38,37.14,37.37,26600.0
2013-04-18 12:50:00,37.37,37.37,37.26,37.3,18700.0,37.37,37.37,37.26,37.3,18700.0
2013-04-18 12:55:00,37.3,37.31,37.19,37.2,12900.0,37.3,37.31,37.19,37.2,12900.0
2013-04-18 13:00:00,37.26,37.42,37.24,37.42,31700.0,37.26,37.42,37.24,37.42,31700.0
2013-04-18 13:05:00,37.41,37.42,37.27,37.33,18700.0,37.41,37.42,37.27,37.33,18700.0
2013-04-18 13:10:00,37.33,37.34,37.2,37.26,35500.0,37.33,37.34,37.2,37.26,35500.0
2013-04-18 13:15:00,37.26,37.26,37.07,37.12,31600.0,37.26,37.26,37.07,37.12,31600.0
2013-04-18 13:20:00,37.12,37.2,37.1,37.2,17600.0,37.12,37.2,37.1,37.2,17600.0
2013-04-18 13:25:00,37.19,37.19,37.02,37.07,24400.0,37.19,37.19,37.02,37.07,24400.0
2013-04-18 13:30:00,37.07,37.08,37.0,37.03,28800.0,37.07,37.08,37.0,37.03,28800.0
2013-04-18 13:35:00,37.04,37.12,36.92,37.08,68300.0,37.04,37.12,36.92,37.08,68300.0
2013-04-18 13:40:00,37.1,37.1,36.93,36.95,51900.0,37.1,37.1,36.93,36.95,51900.0
2013-04-18 13:45:00,36.95,36.99,36.84,36.94,59000.0,36.95,36.99,36.84,36.94,59000.0
2013-04-18 13:50:00,36.94,36.95,36.8,36.95,70100.0,36.94,36.95,36.8,36.95,70100.0
2013-04-18 13:55:00,36.91,36.99,36.85,36.95,42100.0,36.91,36.99,36.85,36.95,42100.0
2013-04-18 14:00:00,36.95,37.0,36.86,36.97,33400.0,36.95,37.0,36.86,36.97,33400.0
2013-04-18 14:05:00,36.98,37.07,36.88,36.9,24500.0,36.98,37.07,36.88,36.9,24500.0
2013-04-18 14:10:00,36.92,37.0,36.85,36.95,25200.0,36.92,37.0,36.85,36.95,25200.0
2013-04-18 14:15:00,36.92,36.97,36.83,36.93,25000.0,36.92,36.97,36.83,36.93,25000.0
2013-04-18 14:20:00,36.92,37.0,36.77,36.93,99000.0,36.92,37.0,36.77,36.93,99000.0
2013-04-18 14:25:00,36.93,37.11,36.93,37.01,44500.0,36.93,37.11,36.93,37.01,44500.0
2013-04-18 14:30:00,37.04,37.1,37.0,37.01,31200.0,37.04,37.1,37.0,37.01,31200.0
2013-04-18 14:35:00,37.04,37.14,37.04,37.07,29800.0,37.04,37.14,37.04,37.07,29800.0
2013-04-18 14:40:00,37.07,37.14,37.01,37.06,11800.0,37.07,37.14,37.01,37.06,11800.0
2013-04-18 14:45:00,37.05,37.14,36.95,37.01,26200.0,37.05,37.14,36.95,37.01,26200.0
2013-04-18 14:50:00,37.02,37.06,36.91,37.02,20800.0,37.02,37.06,36.91,37.02,20800.0
2013-04-18 14:55:00,36.99,37.11,36.87,37.11,36700.0,36.99,37.11,36.87,37.11,36700.0
2013-04-18 15:00:00,37.12,37.13,36.97,37.04,52000.0,37.12,37.13,36.97,37.04,52000.0
2013-04-18 15:05:00,37.04,37.35,37.04,37.31,114100.0,37.04,37.35,37.04,37.31,114100.0
2013-04-18 15:10:00,37.29,37.5,37.28,37.49,128000.0,37.29,37.5,37.28,37.49,128000.0
2013-04-18 15:15:00,37.5,37.54,37.43,37.51,105500.0,37.5,37.54,37.43,37.51,105500.0
2013-04-18 15:20:00,37.51,37.58,37.43,37.58,79400.0,37.51,37.58,37.43,37.58,79400.0
2013-04-18 15:25:00,37.56,37.63,37.45,37.5,63300.0,37.56,37.63,37.45,37.5,63300.0
2013-04-18 15:30:00,37.55,37.62,37.46,37.47,69800.0,37.55,37.62,37.46,37.47,69800.0
2013-04-18 15:35:00,37.5,37.58,37.44,37.55,57700.0,37.5,37.58,37.44,37.55,57700.0
2013-04-18 15:40:00,37.54,37.56,37.49,37.56,33000.0,37.54,37.56,37.49,37.56,33000.0
2013-04-18 15:45:00,37.55,37.62,37.52,37.58,81700.0,37.55,37.62,37.52,37.58,81700.0
2013-04-18 15:50:00,37.57,37.61,37.52,37.56,97000.0,37.57,37.61,37.52,37.56,97000.0
2013-04-18 15:55:00,37.56,37.68,37.51,37.67,342400.0,37.56,37.68,37.51,37.67,342400.0
2013-04-19 09:30:00,37.96,38.39,37.83,38.31,223300.0,37.96,38.39,37.83,38.31,223300.0
2013-04-19 09:35:00,38.3,38.33,37.96,38.14,124300.0,38.3,38.33,37.96,38.14,124300.0
2013-04-19 09:40:00,38.15,38.3,37.75,37.94,132900.0,38.15,38.3,37.75,37.94,132900.0
2013-04-19 09:45:00,37.94,38.0,37.78,37.92,97500.0,37.94,38.0,37.78,37.92,97500.0
2013-04-19 09:50:00,37.91,38.27,37.9,38.17,169400.0,37.91,38.27,37.9,38.17,169400.0
2013-04-19 09:55:00,38.15,38.2,37.91,38.18,80800.0,38.15,38.2,37.91,38.18,80800.0
2013-04-19 10:00:00,38.14,38.46,38.07,38.35,165800.0,38.14,38.46,38.07,38.35,165800.0
2013-04-19 10:05:00,38.34,38.46,38.28,38.39,127400.0,38.34,38.46,38.28,38.39,127400.0
2013-04-19 10:10:00,38.37,38.37,38.11,38.21,91100.0,38.37,38.37,38.11,38.21,91100.0
2013-04-19 10:15:00,38.21,38.33,38.2,38.23,60200.0,38.21,38.33,38.2,38.23,60200.0
2013-04-19 10:20:00,38.23,38.29,38.21,38.26,41800.0,38.23,38.29,38.21,38.26,41800.0
2013-04-19 10:25:00,38.26,38.47,38.2,38.27,77300.0,38.26,38.47,38.2,38.27,77300.0
2013-04-19 10:30:00,38.27,38.37,38.22,38.3,41600.0,38.27,38.37,38.22,38.3,41600.0
2013-04-19 10:35:00,38.3,38.71,38.29,38.71,185500.0,38.3,38.71,38.29,38.71,185500.0
2013-04-19 10:40:00,38.73,38.74,38.55,38.56,63300.0,38.73,38.74,38.55,38.56,63300.0
2013-04-19 10:45:00,38.58,38.68,38.47,38.51,75200.0,38.58,38.68,38.47,38.51,75200.0
2013-04-19 10:50:00,38.47,38.5,38.35,38.43,54400.0,38.47,38.5,38.35,38.43,54400.0
2013-04-19 10:55:00,38.42,38.45,38.16,38.22,153400.0,38.42,38.45,38.16,38.22,153400.0
2013-04-19 11:00:00,38.22,38.39,38.15,38.33,22800.0,38.22,38.39,38.15,38.33,22800.0
2013-04-19 11:05:00,38.3,38.43,38.26,38.38,44500.0,38.3,38.43,38.26,38.38,44500.0
2013-04-19 11:10:00,38.36,38.4,38.27,38.31,26800.0,38.36,38.4,38.27,38.31,26800.0
2013-04-19 11:15:00,38.31,38.47,38.25,38.47,43100.0,38.31,38.47,38.25,38.47,43100.0
2013-04-19 11:20:00,38.48,38.52,38.45,38.48,60500.0,38.48,38.52,38.45,38.48,60500.0
2013-04-19 11:25:00,38.5,38.52,38.4,38.43,44800.0,38.5,38.52,38.4,38.43,44800.0
2013-04-19 11:30:00,38.43,38.47,38.33,38.46,50000.0,38.43,38.47,38.33,38.46,50000.0
2013-04-19 11:35:00,38.44,38.48,38.29,38.31,89800.0,38.44,38.48,38.29,38.31,89800.0
2013-04-19 11:40:00,38.29,38.32,38.1,38.19,79800.0,38.29,38.32,38.1,38.19,79800.0
2013-04-19 11:45:00,38.17,38.32,38.17,38.3,30700.0,38.17,38.32,38.17,38.3,30700.0
2013-04-19 11:50:00,38.29,38.32,38.24,38.29,12800.0,38.29,38.32,38.24,38.29,12800.0
2013-04-19 11:55:00,38.29,38.39,38.27,38.35,54600.0,38.29,38.39,38.27,38.35,54600.0
2013-04-19 12:00:00,38.37,38.41,38.28,38.28,24700.0,38.37,38.41,38.28,38.28,24700.0
2013-04-19 12:05:00,38.29,38.4,38.25,38.38,64900.0,38.29,38.4,38.25,38.38,64900.0
2013-04-19 12:10:00,38.39,38.4,38.33,38.4,49500.0,38.39,38.4,38.33,38.4,49500.0
2013-04-19 12:15:00,38.4,38.4,38.25,38.26,18600.0,38.4,38.4,38.25,38.26,18600.0
2013-04-19 12:20:00,38.27,38.31,38.2,38.28,29800.0,38.27,38.31,38.2,38.28,29800.0
2013-04-19 12:25:00,38.28,38.4,38.27,38.4,64400.0,38.28,38.4,38.27,38.4,64400.0
2013-04-19 12:30:00,38.39,38.4,38.29,38.38,22100.0,38.39,38.4,38.29,38.38,22100.0
2013-04-19 12:35:00,38.35,38.39,38.26,38.26,12200.0,38.35,38.39,38.26,38.26,12200.0
2013-04-19 12:40:00,38.27,38.37,38.26,38.34,43300.0,38.27,38.37,38.26,38.34,43300.0
2013-04-19 12:45:00,38.34,38.39,38.3,38.3,27400.0,38.34,38.39,38.3,38.3,27400.0
2013-04-19 12:50:00,38.32,38.4,38.32,38.39,23500.0,38.32,38.4,38.32,38.39,23500.0
2013-04-19 12:55:00,38.38,38.39,38.28,38.29,52400.0,38.38,38.39,38.28,38.29,52400.0
2013-04-19 13:00:00,38.32,38.34,38.22,38.25,17700.0,38.32,38.34,38.22,38.25,17700.0
2013-04-19 13:05:00,38.22,38.37,38.22,38.29,44000.0,38.22,38.37,38.22,38.29,44000.0
2013-04-19 13:10:00,38.29,38.34,38.28,38.32,12700.0,38.29,38.34,38.28,38.32,12700.0
2013-04-19 13:15:00,38.34,38.34,38.29,38.32,15100.0,38.34,38.34,38.29,38.32,15100.0
2013-04-19 13:20:00,38.32,38.4,38.31,38.38,38100.0,38.32,38.4,38.31,38.38,38100.0
2013-04-19 13:25:00,38.39,38.49,38.35,38.49,36700.0,38.39,38.49,38.35,38.49,36700.0
2013-04-19 13:30:00,38.5,38.52,38.36,38.42,18800.0,38.5,38.52,38.36,38.42,18800.0
2013-04-19 13:35:00,38.44,38.49,38.28,38.39,82800.0,38.44,38.49,38.28,38.39,82800.0
2013-04-19 13:40:00,38.39,38.42,38.37,38.41,25500.0,38.39,38.42,38.37,38.41,25500.0
2013-04-19 13:45:00,38.42,38.45,38.41,38.42,23100.0,38.42,38.45,38.41,38.42,23100.0
2013-04-19 13:50:00,38.42,38.52,38.41,38.47,37300.0,38.42,38.52,38.41,38.47,37300.0
2013-04-19 13:55:00,38.46,38.65,38.45,38.53,128500.0,38.46,38.65,38.45,38.53,128500.0
2013-04-19 14:00:00,38.52,38.55,38.25,38.34,81100.0,38.52,38.55,38.25,38.34,81100.0
2013-04-19 14:05:00,38.32,38.45,38.31,38.32,40800.0,38.32,38.45,38.31,38.32,40800.0
2013-04-19 14:10:00,38.32,38.44,38.32,38.41,18300.0,38.32,38.44,38.32,38.41,18300.0
2013-04-19 14:15:00,38.41,38.47,38.39,38.43,25700.0,38.41,38.47,38.39,38.43,25700.0
2013-04-19 14:20:00,38.43,38.49,38.4,38.46,32900.0,38.43,38.49,38.4,38.46,32900.0
2013-04-19 14:25:00,38.45,38.54,38.44,38.44,22800.0,38.45,38.54,38.44,38.44,22800.0
2013-04-19 14:30:00,38.48,38.5,38.43,38.46,11000.0,38.48,38.5,38.43,38.46,11000.0
2013-04-19 14:35:00,38.46,38.49,38.42,38.45,23500.0,38.46,38.49,38.42,38.45,23500.0
2013-04-19 14:40:00,38.44,38.52,38.41,38.46,19700.0,38.44,38.52,38.41,38.46,19700.0
2013-04-19 14:45:00,38.47,38.52,38.44,38.51,13300.0,38.47,38.52,38.44,38.51,13300.0
2013-04-19 14:50:00,38.5,38.51,38.44,38.48,18900.0,38.5,38.51,38.44,38.48,18900.0
2013-04-19 14:55:00,38.46,38.48,38.43,38.44,17400.0,38.46,38.48,38.43,38.44,17400.0
2013-04-19 15:00:00,38.43,38.44,38.22,38.28,122200.0,38.43,38.44,38.22,38.28,122200.0
2013-04-19 15:05:00,38.27,38.33,38.24,38.27,36500.0,38.27,38.33,38.24,38.27,36500.0
2013-04-19 15:10:00,38.26,38.3,38.23,38.27,31600.0,38.26,38.3,38.23,38.27,31600.0
2013-04-19 15:15:00,38.25,38.27,38.18,38.24,43900.0,38.25,38.27,38.18,38.24,43900.0
2013-04-19 15:20:00,38.22,38.25,38.02,38.03,74500.0,38.22,38.25,38.02,38.03,74500.0
2013-04-19 15:25:00,38.04,38.16,38.02,38.15,68300.0,38.04,38.16,38.02,38.15,68300.0
2013-04-19 15:30:00,38.15,38.16,38.07,38.13,23000.0,38.15,38.16,38.07,38.13,23000.0
2013-04-19 15:35:00,38.13,38.23,38.07,38.12,73200.0,38.13,38.23,38.07,38.12,73200.0
2013-04-19 15:40:00,38.12,38.23,38.12,38.14,46200.0,38.12,38.23,38.12,38.14,46200.0
2013-04-19 15:45:00,38.15,38.16,38.1,38.16,64100.0,38.15,38.16,38.1,38.16,64100.0
2013-04-19 15:50:00,38.14,38.15,38.01,38.07,125500.0,38.14,38.15,38.01,38.07,125500.0
2013-04-19 15:55:00,38.04,38.11,38.0,38.03,213600.0,38.04,38.11,38.0,38.03,213600.0
2013-04-22 09:30:00,38.67,38.74,38.53,38.7,184200.0,38.67,38.74,38.53,38.7,184200.0
2013-04-22 09:35:00,38.68,38.73,38.36,38.58,89600.0,38.68,38.73,38.36,38.58,89600.0
2013-04-22 09:40:00,38.57,38.57,38.07,38.07,91200.0,38.57,38.57,38.07,38.07,91200.0
2013-04-22 09:45:00,38.06,38.26,37.81,37.85,147000.0,38.06,38.26,37.81,37.85,147000.0
2013-04-22 09:50:00,37.84,38.15,37.81,38.05,94800.0,37.84,38.15,37.81,38.05,94800.0
2013-04-22 09:55:00,38.04,38.24,38.03,38.07,51700.0,38.04,38.24,38.03,38.07,51700.0
2013-04-22 10:00:00,38.06,38.12,37.84,37.95,58500.0,38.06,38.12,37.84,37.95,58500.0
2013-04-22 10:05:00,37.95,37.95,37.5,37.51,99500.0,37.95,37.95,37.5,37.51,99500.0
2013-04-22 10:10:00,37.5,37.81,37.41,37.71,78300.0,37.5,37.81,37.41,37.71,78300.0
2013-04-22 10:15:00,37.71,37.81,37.57,37.81,55100.0,37.71,37.81,37.57,37.81,55100.0
2013-04-22 10:20:00,37.83,37.84,37.61,37.69,64300.0,37.83,37.84,37.61,37.69,64300.0
2013-04-22 10:25:00,37.65,37.85,37.65,37.75,60800.0,37.65,37.85,37.65,37.75,60800.0
2013-04-22 10:30:00,37.72,37.72,37.52,37.52,66700.0,37.72,37.72,37.52,37.52,66700.0
2013-04-22 10:35:00,37.58,37.66,37.55,37.61,15200.0,37.58,37.66,37.55,37.61,15200.0
2013-04-22 10:40:00,37.62,37.76,37.61,37.67,72900.0,37.62,37.76,37.61,37.67,72900.0
2013-04-22 10:45:00,37.67,37.82,37.62,37.74,42000.0,37.67,37.82,37.62,37.74,42000.0
2013-04-22 10:50:00,37.73,37.96,37.65,37.92,53400.0,37.73,37.96,37.65,37.92,53400.0
2013-04-22 10:55:00,37.95,37.95,37.82,37.87,69400.0,37.95,37.95,37.82,37.87,69400.0
2013-04-22 11:00:00,37.85,37.85,37.68,37.7,17100.0,37.85,37.85,37.68,37.7,17100.0
2013-04-22 11:05:00,37.74,37.93,37.71,37.86,57900.0,37.74,37.93,37.71,37.86,57900.0
2013-04-22 11:10:00,37.83,37.98,37.82,37.91,22300.0,37.83,37.98,37.82,37.91,22300.0
2013-04-22 11:15:00,37.91,37.94,37.8,37.94,41700.0,37.91,37.94,37.8,37.94,41700.0
2013-04-22 11:20:00,37.91,38.02,37.88,37.89,79900.0,37.91,38.02,37.88,37.89,79900.0
2013-04-22 11:25:00,37.88,38.03,37.86,37.9,58900.0,37.88,38.03,37.86,37.9,58900.0
2013-04-22 11:30:00,37.95,38.03,37.9,38.0,94000.0,37.95,38.03,37.9,38.0,94000.0
2013-04-22 11:35:00,37.98,38.17,37.98,38.17,51800.0,37.98,38.17,37.98,38.17,51800.0
2013-04-22 11:40:00,38.15,38.4,38.12,38.37,172900.0,38.15,38.4,38.12,38.37,172900.0
2013-04-22 11:45:00,38.4,38.46,38.3,38.35,68300.0,38.4,38.46,38.3,38.35,68300.0
2013-04-22 11:50:00,38.35,38.37,38.22,38.24,16300.0,38.35,38.37,38.22,38.24,16300.0
2013-04-22 11:55:00,38.25,38.48,38.23,38.39,84800.0,38.25,38.48,38.23,38.39,84800.0
2013-04-22 12:00:00,38.4,38.45,38.25,38.36,50500.0,38.4,38.45,38.25,38.36,50500.0
2013-04-22 12:05:00,38.38,38.48,38.33,38.47,89200.0,38.38,38.48,38.33,38.47,89200.0
2013-04-22 12:10:00,38.48,38.49,38.33,38.35,38700.0,38.48,38.49,38.33,38.35,38700.0
2013-04-22 12:15:00,38.38,38.48,38.29,38.39,85200.0,38.38,38.48,38.29,38.39,85200.0
2013-04-22 12:20:00,38.39,38.58,38.39,38.49,84300.0,38.39,38.58,38.39,38.49,84300.0
2013-04-22 12:25:00,38.45,38.54,38.4,38.52,73300.0,38.45,38.54,38.4,38.52,73300.0
2013-04-22 12:30:00,38.49,38.51,38.45,38.46,34700.0,38.49,38.51,38.45,38.46,34700.0
2013-04-22 12:35:00,38.44,38.49,38.31,38.44,75600.0,38.44,38.49,38.31,38.44,75600.0
2013-04-22 12:40:00,38.48,38.53,38.45,38.5,67600.0,38.48,38.53,38.45,38.5,67600.0
2013-04-22 12:45:00,38.48,38.57,38.44,38.48,40900.0,38.48,38.57,38.44,38.48,40900.0
2013-04-22 12:50:00,38.45,38.54,38.35,38.41,96000.0,38.45,38.54,38.35,38.41,96000.0
2013-04-22 12:55:00,38.44,38.46,38.41,38.43,12600.0,38.44,38.46,38.41,38.43,12600.0
2013-04-22 13:00:00,38.42,38.59,38.42,38.52,39400.0,38.42,38.59,38.42,38.52,39400.0
2013-04-22 13:05:00,38.49,38.57,38.49,38.53,22800.0,38.49,38.57,38.49,38.53,22800.0
2013-04-22 13:10:00,38.53,38.54,38.44,38.53,42900.0,38.53,38.54,38.44,38.53,42900.0
2013-04-22 13:15:00,38.49,38.54,38.45,38.48,10000.0,38.49,38.54,38.45,38.48,10000.0
2013-04-22 13:20:00,38.48,38.51,38.46,38.5,15500.0,38.48,38.51,38.46,38.5,15500.0
2013-04-22 13:25:00,38.5,38.61,38.5,38.57,55700.0,38.5,38.61,38.5,38.57,55700.0
2013-04-22 13:30:00,38.58,38.72,38.55,38.7,110600.0,38.58,38.72,38.55,38.7,110600.0
2013-04-22 13:35:00,38.68,38.74,38.67,38.69,41400.0,38.68,38.74,38.67,38.69,41400.0
2013-04-22 13:40:00,38.69,39.08,38.67,38.87,191100.0,38.69,39.08,38.67,38.87,191100.0
2013-04-22 13:45:00,38.9,39.02,38.87,38.96,81200.0,38.9,39.02,38.87,38.96,81200.0
2013-04-22 13:50:00,38.92,38.98,38.81,38.94,35000.0,38.92,38.98,38.81,38.94,35000.0
2013-04-22 13:55:00,38.95,39.14,38.95,38.98,141100.0,38.95,39.14,38.95,38.98,141100.0
2013-04-22 14:00:00,38.97,39.12,38.97,39.02,56900.0,38.97,39.12,38.97,39.02,56900.0
2013-04-22 14:05:00,39.01,39.1,38.94,39.01,68400.0,39.01,39.1,38.94,39.01,68400.0
2013-04-22 14:10:00,39.01,39.13,38.98,39.13,41200.0,39.01,39.13,38.98,39.13,41200.0
2013-04-22 14:15:00,39.15,39.4,39.1,39.4,224100.0,39.15,39.4,39.1,39.4,224100.0
2013-04-22 14:20:00,39.4,39.66,39.38,39.64,236600.0,39.4,39.66,39.38,39.64,236600.0
2013-04-22 14:25:00,39.65,39.87,39.63,39.66,202200.0,39.65,39.87,39.63,39.66,202200.0
2013-04-22 14:30:00,39.64,39.66,39.5,39.62,78300.0,39.64,39.66,39.5,39.62,78300.0
2013-04-22 14:35:00,39.62,39.78,39.5,39.6,87300.0,39.62,39.78,39.5,39.6,87300.0
2013-04-22 14:40:00,39.61,39.64,39.38,39.48,73700.0,39.61,39.64,39.38,39.48,73700.0
2013-04-22 14:45:00,39.48,39.58,39.38,39.52,52300.0,39.48,39.58,39.38,39.52,52300.0
2013-04-22 14:50:00,39.5,39.57,39.37,39.48,79500.0,39.5,39.57,39.37,39.48,79500.0
2013-04-22 14:55:00,39.42,39.47,39.07,39.24,173900.0,39.42,39.47,39.07,39.24,173900.0
2013-04-22 15:00:00,39.24,39.44,39.13,39.38,180700.0,39.24,39.44,39.13,39.38,180700.0
2013-04-22 15:05:00,39.38,39.41,39.18,39.22,67000.0,39.38,39.41,39.18,39.22,67000.0
2013-04-22 15:10:00,39.23,39.4,39.22,39.31,60900.0,39.23,39.4,39.22,39.31,60900.0
2013-04-22 15:15:00,39.32,39.37,39.26,39.32,42100.0,39.32,39.37,39.26,39.32,42100.0
2013-04-22 15:20:00,39.33,39.38,39.25,39.32,36700.0,39.33,39.38,39.25,39.32,36700.0
2013-04-22 15:25:00,39.29,39.39,39.28,39.33,52700.0,39.29,39.39,39.28,39.33,52700.0
2013-04-22 15:30:00,39.32,39.41,39.32,39.4,74100.0,39.32,39.41,39.32,39.4,74100.0
2013-04-22 15:35:00,39.39,39.39,39.26,39.33,47500.0,39.39,39.39,39.26,39.33,47500.0
2013-04-22 15:40:00,39.33,39.37,39.19,39.26,77900.0,39.33,39.37,39.19,39.26,77900.0
2013-04-22 15:45:00,39.25,39.25,38.6,38.77,282000.0,39.25,39.25,38.6,38.77,282000.0
2013-04-22 15:50:00,38.76,38.86,38.43,38.64,277000.0,38.76,38.86,38.43,38.64,277000.0
2013-04-22 15:55:00,38.65,38.78,38.6,38.76,190800.0,38.65,38.78,38.6,38.76,190800.0
2013-04-23 09:30:00,39.11,39.31,39.01,39.27,203700.0,39.11,39.31,39.01,39.27,203700.0
2013-04-23 09:35:00,39.26,39.6,39.26,39.57,178900.0,39.26,39.6,39.26,39.57,178900.0
2013-04-23 09:40:00,39.57,39.6,39.25,39.39,98300.0,39.57,39.6,39.25,39.39,98300.0
2013-04-23 09:45:00,39.41,39.44,38.86,39.06,175400.0,39.41,39.44,38.86,39.06,175400.0
2013-04-23 09:50:00,39.06,39.35,39.06,39.25,101900.0,39.06,39.35,39.06,39.25,101900.0
2013-04-23 09:55:00,39.22,39.35,39.13,39.15,58900.0,39.22,39.35,39.13,39.15,58900.0
2013-04-23 10:00:00,39.14,39.33,39.14,39.18,69100.0,39.14,39.33,39.14,39.18,69100.0
2013-04-23 10:05:00,39.18,39.3,39.12,39.17,130600.0,39.18,39.3,39.12,39.17,130600.0
2013-04-23 10:10:00,39.18,39.49,39.18,39.47,67500.0,39.18,39.49,39.18,39.47,67500.0
2013-04-23 10:15:00,39.49,39.61,39.39,39.58,155200.0,39.49,39.61,39.39,39.58,155200.0
2013-04-23 10:20:00,39.59,39.64,39.27,39.54,104900.0,39.59,39.64,39.27,39.54,104900.0
2013-04-23 10:25:00,39.53,39.78,39.53,39.74,125400.0,39.53,39.78,39.53,39.74,125400.0
2013-04-23 10:30:00,39.76,39.84,39.69,39.83,88000.0,39.76,39.84,39.69,39.83,88000.0
2013-04-23 10:35:00,39.84,40.23,39.82,40.17,367600.0,39.84,40.23,39.82,40.17,367600.0
2013-04-23 10:40:00,40.17,40.2,39.82,39.95,232100.0,40.17,40.2,39.82,39.95,232100.0
2013-04-23 10:45:00,39.95,39.98,39.7,39.76,130100.0,39.95,39.98,39.7,39.76,130100.0
2013-04-23 10:50:00,39.77,39.88,39.69,39.81,99300.0,39.77,39.88,39.69,39.81,99300.0
2013-04-23 10:55:00,39.85,40.1,39.82,40.03,82200.0,39.85,40.1,39.82,40.03,82200.0
2013-04-23 11:00:00,40.05,40.17,39.99,40.02,96100.0,40.05,40.17,39.99,40.02,96100.0
2013-04-23 11:05:00,40.03,40.2,39.99,40.19,60900.0,40.03,40.2,39.99,40.19,60900.0
2013-04-23 11:10:00,40.19,40.41,40.08,40.33,159700.0,40.19,40.41,40.08,40.33,159700.0
2013-04-23 11:15:00,40.31,40.34,40.09,40.23,78100.0,40.31,40.34,40.09,40.23,78100.0
2013-04-23 11:20:00,40.23,40.38,40.21,40.35,56300.0,40.23,40.38,40.21,40.35,56300.0
2013-04-23 11:25:00,40.33,40.48,40.33,40.47,108900.0,40.33,40.48,40.33,40.47,108900.0
2013-04-23 11:30:00,40.43,40.49,40.42,40.47,62300.0,40.43,40.49,40.42,40.47,62300.0
2013-04-23 11:35:00,40.47,40.48,40.15,40.17,131000.0,40.47,40.48,40.15,40.17,131000.0
2013-04-23 11:40:00,40.2,40.42,40.17,40.36,102500.0,40.2,40.42,40.17,40.36,102500.0
2013-04-23 11:45:00,40.35,40.55,40.35,40.45,120500.0,40.35,40.55,40.35,40.45,120500.0
2013-04-23 11:50:00,40.48,40.55,40.32,40.54,56100.0,40.48,40.55,40.32,40.54,56100.0
2013-04-23 11:55:00,40.5,40.57,40.41,40.46,48500.0,40.5,40.57,40.41,40.46,48500.0
2013-04-23 12:00:00,40.46,40.5,40.32,40.45,53200.0,40.46,40.5,40.32,40.45,53200.0
2013-04-23 12:05:00,40.43,40.43,40.27,40.43,70600.0,40.43,40.43,40.27,40.43,70600.0
2013-04-23 12:10:00,40.42,40.48,40.33,40.43,24200.0,40.42,40.48,40.33,40.43,24200.0
2013-04-23 12:15:00,40.43,40.52,40.43,40.5,35700.0,40.43,40.52,40.43,40.5,35700.0
2013-04-23 12:20:00,40.52,40.61,40.47,40.52,66800.0,40.52,40.61,40.47,40.52,66800.0
2013-04-23 12:25:00,40.54,40.55,40.4,40.44,30000.0,40.54,40.55,40.4,40.44,30000.0
2013-04-23 12:30:00,40.46,40.56,40.42,40.46,75000.0,40.46,40.56,40.42,40.46,75000.0
2013-04-23 12:35:00,40.46,40.5,40.4,40.45,16800.0,40.46,40.5,40.4,40.45,16800.0
2013-04-23 12:40:00,40.45,40.53,40.44,40.48,38900.0,40.45,40.53,40.44,40.48,38900.0
2013-04-23 12:45:00,40.46,40.5,40.44,40.45,18000.0,40.46,40.5,40.44,40.45,18000.0
2013-04-23 12:50:00,40.44,40.46,40.22,40.37,61500.0,40.44,40.46,40.22,40.37,61500.0
2013-04-23 12:55:00,40.35,40.37,40.23,40.28,41600.0,40.35,40.37,40.23,40.28,41600.0
2013-04-23 13:00:00,40.32,40.38,40.26,40.33,49600.0,40.32,40.38,40.26,40.33,49600.0
2013-04-23 13:05:00,40.33,40.33,39.75,39.79,134000.0,40.33,40.33,39.75,39.79,134000.0
2013-04-23 13:10:00,39.75,40.23,39.7,40.13,173000.0,39.75,40.23,39.7,40.13,173000.0
2013-04-23 13:15:00,40.1,40.25,40.1,40.16,38900.0,40.1,40.25,40.1,40.16,38900.0
2013-04-23 13:20:00,40.15,40.3,40.14,40.18,33900.0,40.15,40.3,40.14,40.18,33900.0
2013-04-23 13:25:00,40.16,40.17,39.99,40.07,78000.0,40.16,40.17,39.99,40.07,78000.0
2013-04-23 13:30:00,40.09,40.2,40.03,40.16,54700.0,40.09,40.2,40.03,40.16,54700.0
2013-04-23 13:35:00,40.16,40.18,40.08,40.17,21000.0,40.16,40.18,40.08,40.17,21000.0
2013-04-23 13:40:00,40.13,40.18,40.08,40.14,26300.0,40.13,40.18,40.08,40.14,26300.0
2013-04-23 13:45:00,40.11,40.15,40.09,40.14,21000.0,40.11,40.15,40.09,40.14,21000.0
2013-04-23 13:50:00,40.15,40.3,40.15,40.26,31100.0,40.15,40.3,40.15,40.26,31100.0
2013-04-23 13:55:00,40.25,40.37,40.24,40.35,41800.0,40.25,40.37,40.24,40.35,41800.0
2013-04-23 14:00:00,40.36,40.42,40.24,40.32,68600.0,40.36,40.42,40.24,40.32,68600.0
2013-04-23 14:05:00,40.33,40.35,40.21,40.21,17900.0,40.33,40.35,40.21,40.21,17900.0
2013-04-23 14:10:00,40.21,40.38,40.21,40.32,51200.0,40.21,40.38,40.21,40.32,51200.0
2013-04-23 14:15:00,40.34,40.36,40.15,40.16,36800.0,40.34,40.36,40.15,40.16,36800.0
2013-04-23 14:20:00,40.17,40.21,40.01,40.17,46800.0,40.17,40.21,40.01,40.17,46800.0
2013-04-23 14:25:00,40.21,40.25,40.03,40.04,37400.0,40.21,40.25,40.03,40.04,37400.0
2013-04-23 14:30:00,40.04,40.07,39.77,39.9,102500.0,40.04,40.07,39.77,39.9,102500.0
2013-04-23 14:35:00,39.96,40.03,39.87,40.02,35300.0,39.96,40.03,39.87,40.02,35300.0
2013-04-23 14:40:00,40.02,40.07,39.91,39.98,41400.0,40.02,40.07,39.91,39.98,41400.0
2013-04-23 14:45:00,40.0,40.22,39.95,40.2,60200.0,40.0,40.22,39.95,40.2,60200.0
2013-04-23 14:50:00,40.2,40.23,40.12,40.22,33900.0,40.2,40.23,40.12,40.22,33900.0
2013-04-23 14:55:00,40.22,40.3,40.17,40.2,36900.0,40.22,40.3,40.17,40.2,36900.0
2013-04-23 15:00:00,40.22,40.22,40.18,40.18,21200.0,40.22,40.22,40.18,40.18,21200.0
2013-04-23 15:05:00,40.19,40.2,40.06,40.1,66500.0,40.19,40.2,40.06,40.1,66500.0
2013-04-23 15:10:00,40.09,40.21,40.08,40.18,47000.0,40.09,40.21,40.08,40.18,47000.0
2013-04-23 15:15:00,40.18,40.27,40.15,40.25,50600.0,40.18,40.27,40.15,40.25,50600.0
2013-04-23 15:20:00,40.25,40.35,40.22,40.31,68600.0,40.25,40.35,40.22,40.31,68600.0
2013-04-23 15:25:00,40.31,40.35,40.27,40.29,26900.0,40.31,40.35,40.27,40.29,26900.0
2013-04-23 15:30:00,40.3,40.36,40.27,40.29,42800.0,40.3,40.36,40.27,40.29,42800.0
2013-04-23 15:35:00,40.31,40.32,40.2,40.29,80800.0,40.31,40.32,40.2,40.29,80800.0
2013-04-23 15:40:00,40.27,40.29,40.2,40.26,51700.0,40.27,40.29,40.2,40.26,51700.0
2013-04-23 15:45:00,40.28,40.31,40.18,40.31,88100.0,40.28,40.31,40.18,40.31,88100.0
2013-04-23 15:50:00,40.3,40.32,40.27,40.3,106800.0,40.3,40.32,40.27,40.3,106800.0
2013-04-23 15:55:00,40.3,40.38,40.28,40.35,136400.0,40.3,40.38,40.28,40.35,136400.0
2013-04-24 09:30:00,40.97,41.98,40.72,41.94,495100.0,40.97,41.98,40.72,41.94,495100.0
2013-04-24 09:35:00,41.93,42.46,41.83,42.19,415700.0,41.93,42.46,41.83,42.19,415700.0
2013-04-24 09:40:00,42.19,42.22,41.57,42.22,288700.0,42.19,42.22,41.57,42.22,288700.0
2013-04-24 09:45:00,42.22,42.35,41.93,42.0,203400.0,42.22,42.35,41.93,42.0,203400.0
2013-04-24 09:50:00,41.98,42.2,41.8,42.2,84100.0,41.98,42.2,41.8,42.2,84100.0
2013-04-24 09:55:00,42.12,42.2,42.01,42.09,105700.0,42.12,42.2,42.01,42.09,105700.0
2013-04-24 10:00:00,42.06,42.86,42.06,42.65,389600.0,42.06,42.86,42.06,42.65,389600.0
2013-04-24 10:05:00,42.65,42.8,42.38,42.55,245400.0,42.65,42.8,42.38,42.55,245400.0
2013-04-24 10:10:00,42.55,42.65,42.05,42.29,199800.0,42.55,42.65,42.05,42.29,199800.0
2013-04-24 10:15:00,42.26,42.5,42.25,42.31,111600.0,42.26,42.5,42.25,42.31,111600.0
2013-04-24 10:20:00,42.3,42.49,42.2,42.49,114200.0,42.3,42.49,42.2,42.49,114200.0
2013-04-24 10:25:00,42.48,42.65,42.3,42.63,157800.0,42.48,42.65,42.3,42.63,157800.0
2013-04-24 10:30:00,42.63,42.97,42.56,42.86,195700.0,42.63,42.97,42.56,42.86,195700.0
2013-04-24 10:35:00,42.87,43.19,42.84,42.97,279500.0,42.87,43.19,42.84,42.97,279500.0
2013-04-24 10:40:00,42.95,43.29,42.95,43.13,204900.0,42.95,43.29,42.95,43.13,204900.0
2013-04-24 10:45:00,43.12,43.25,43.03,43.17,161400.0,43.12,43.25,43.03,43.17,161400.0
2013-04-24 10:50:00,43.17,43.49,43.17,43.47,232000.0,43.17,43.49,43.17,43.47,232000.0
2013-04-24 10:55:00,43.47,43.62,43.23,43.42,244800.0,43.47,43.62,43.23,43.42,244800.0
2013-04-24 11:00:00,43.44,43.61,43.32,43.49,283000.0,43.44,43.61,43.32,43.49,283000.0
2013-04-24 11:05:00,43.47,43.65,43.42,43.6,166700.0,43.47,43.65,43.42,43.6,166700.0
2013-04-24 11:10:00,43.6,43.98,43.59,43.91,313800.0,43.6,43.98,43.59,43.91,313800.0
2013-04-24 11:15:00,43.92,44.34,43.85,44.2,417600.0,43.92,44.34,43.85,44.2,417600.0
2013-04-24 11:20:00,44.18,44.44,44.18,44.31,280600.0,44.18,44.44,44.18,44.31,280600.0
2013-04-24 11:25:00,44.3,44.62,44.29,44.55,208100.0,44.3,44.62,44.29,44.55,208100.0
2013-04-24 11:30:00,44.55,44.74,44.5,44.71,310900.0,44.55,44.74,44.5,44.71,310900.0
2013-04-24 11:35:00,44.68,44.69,44.16,44.22,436700.0,44.68,44.69,44.16,44.22,436700.0
2013-04-24 11:40:00,44.22,44.35,44.05,44.19,288400.0,44.22,44.35,44.05,44.19,288400.0
2013-04-24 11:45:00,44.22,44.38,44.2,44.21,123200.0,44.22,44.38,44.2,44.21,123200.0
2013-04-24 11:50:00,44.2,44.59,44.15,44.55,254400.0,44.2,44.59,44.15,44.55,254400.0
2013-04-24 11:55:00,44.52,44.95,44.52,44.72,389100.0,44.52,44.95,44.52,44.72,389100.0
2013-04-24 12:00:00,44.75,44.92,44.67,44.89,187500.0,44.75,44.92,44.67,44.89,187500.0
2013-04-24 12:05:00,44.85,45.36,44.84,45.17,441700.0,44.85,45.36,44.84,45.17,441700.0
2013-04-24 12:10:00,45.15,45.4,44.91,45.31,295300.0,45.15,45.4,44.91,45.31,295300.0
2013-04-24 12:15:00,45.31,45.32,44.75,44.84,256700.0,45.31,45.32,44.75,44.84,256700.0
2013-04-24 12:20:00,44.84,45.08,44.52,45.01,294400.0,44.84,45.08,44.52,45.01,294400.0
2013-04-24 12:25:00,45.0,45.17,44.69,44.8,191000.0,45.0,45.17,44.69,44.8,191000.0
2013-04-24 12:30:00,44.81,45.25,44.77,45.25,149900.0,44.81,45.25,44.77,45.25,149900.0
2013-04-24 12:35:00,45.25,45.28,45.06,45.08,131400.0,45.25,45.28,45.06,45.08,131400.0
2013-04-24 12:40:00,45.1,45.16,44.95,45.15,117600.0,45.1,45.16,44.95,45.15,117600.0
2013-04-24 12:45:00,45.1,45.68,45.0,45.66,286900.0,45.1,45.68,45.0,45.66,286900.0
2013-04-24 12:50:00,45.67,45.93,45.53,45.72,398000.0,45.67,45.93,45.53,45.72,398000.0
2013-04-24 12:55:00,45.85,45.85,45.26,45.3,205400.0,45.85,45.85,45.26,45.3,205400.0
2013-04-24 13:00:00,45.3,45.45,45.2,45.34,135300.0,45.3,45.45,45.2,45.34,135300.0
2013-04-24 13:05:00,45.36,45.62,45.2,45.51,219800.0,45.36,45.62,45.2,45.51,219800.0
2013-04-24 13:10:00,45.48,45.69,45.27,45.29,134400.0,45.48,45.69,45.27,45.29,134400.0
2013-04-24 13:15:00,45.3,45.55,45.11,45.5,158900.0,45.3,45.55,45.11,45.5,158900.0
2013-04-24 13:20:00,45.49,45.51,45.05,45.15,142000.0,45.49,45.51,45.05,45.15,142000.0
2013-04-24 13:25:00,45.15,45.18,44.8,44.92,203700.0,45.15,45.18,44.8,44.92,203700.0
2013-04-24 13:30:00,44.89,45.0,44.42,45.0,273700.0,44.89,45.0,44.42,45.0,273700.0
2013-04-24 13:35:00,45.0,45.17,44.75,44.76,162500.0,45.0,45.17,44.75,44.76,162500.0
2013-04-24 13:40:00,44.76,44.88,44.56,44.66,121900.0,44.76,44.88,44.56,44.66,121900.0
2013-04-24 13:45:00,44.65,44.74,44.6,44.67,91400.0,44.65,44.74,44.6,44.67,91400.0
2013-04-24 13:50:00,44.68,44.99,44.67,44.99,130000.0,44.68,44.99,44.67,44.99,130000.0
2013-04-24 13:55:00,45.0,45.14,44.98,45.05,128400.0,45.0,45.14,44.98,45.05,128400.0
2013-04-24 14:00:00,45.04,45.05,44.76,45.02,119100.0,45.04,45.05,44.76,45.02,119100.0
2013-04-24 14:05:00,45.01,45.42,45.01,45.27,320800.0,45.01,45.42,45.01,45.27,320800.0
2013-04-24 14:10:00,45.27,45.33,45.14,45.23,101100.0,45.27,45.33,45.14,45.23,101100.0
2013-04-24 14:15:00,45.21,45.25,45.08,45.25,89100.0,45.21,45.25,45.08,45.25,89100.0
2013-04-24 14:20:00,45.25,45.25,45.09,45.14,52000.0,45.25,45.25,45.09,45.14,52000.0
2013-04-24 14:25:00,45.18,45.25,44.98,45.03,93500.0,45.18,45.25,44.98,45.03,93500.0
2013-04-24 14:30:00,45.03,45.04,44.85,45.01,122400.0,45.03,45.04,44.85,45.01,122400.0
2013-04-24 14:35:00,45.0,45.02,44.64,44.75,113000.0,45.0,45.02,44.64,44.75,113000.0
2013-04-24 14:40:00,44.76,44.88,44.28,44.36,278300.0,44.76,44.88,44.28,44.36,278300.0
2013-04-24 14:45:00,44.36,44.73,44.35,44.72,163100.0,44.36,44.73,44.35,44.72,163100.0
2013-04-24 14:50:00,44.72,44.73,44.47,44.72,103800.0,44.72,44.73,44.47,44.72,103800.0
2013-04-24 14:55:00,44.71,45.07,44.57,45.07,163300.0,44.71,45.07,44.57,45.07,163300.0
2013-04-24 15:00:00,45.02,45.32,44.97,45.03,280000.0,45.02,45.32,44.97,45.03,280000.0
2013-04-24 15:05:00,45.02,45.06,44.82,45.01,117800.0,45.02,45.06,44.82,45.01,117800.0
2013-04-24 15:10:00,45.02,45.16,44.8,44.8,118900.0,45.02,45.16,44.8,44.8,118900.0
2013-04-24 15:15:00,44.8,45.0,44.8,44.96,74200.0,44.8,45.0,44.8,44.96,74200.0
2013-04-24 15:20:00,44.97,45.09,44.9,45.08,77900.0,44.97,45.09,44.9,45.08,77900.0
2013-04-24 15:25:00,45.09,45.27,45.05,45.18,186800.0,45.09,45.27,45.05,45.18,186800.0
2013-04-24 15:30:00,45.18,45.18,45.01,45.14,127800.0,45.18,45.18,45.01,45.14,127800.0
2013-04-24 15:35:00,45.16,45.16,44.93,45.02,115600.0,45.16,45.16,44.93,45.02,115600.0
2013-04-24 15:40:00,45.02,45.04,44.85,44.98,118300.0,45.02,45.04,44.85,44.98,118300.0
2013-04-24 15:45:00,44.97,45.2,44.97,45.18,186100.0,44.97,45.2,44.97,45.18,186100.0
2013-04-24 15:50:00,45.15,45.16,44.97,45.11,237100.0,45.15,45.16,44.97,45.11,237100.0
2013-04-24 15:55:00,45.1,45.13,45.02,45.12,369500.0,45.1,45.13,45.02,45.12,369500.0
2013-04-25 09:30:00,44.17,44.75,43.93,44.42,403500.0,44.17,44.75,43.93,44.42,403500.0
2013-04-25 09:35:00,44.42,44.46,44.19,44.19,195100.0,44.42,44.46,44.19,44.19,195100.0
2013-04-25 09:40:00,44.16,44.21,43.7,43.8,289500.0,44.16,44.21,43.7,43.8,289500.0
2013-04-25 09:45:00,43.81,43.96,43.37,43.92,374900.0,43.81,43.96,43.37,43.92,374900.0
2013-04-25 09:50:00,43.91,43.94,43.45,43.55,204400.0,43.91,43.94,43.45,43.55,204400.0
2013-04-25 09:55:00,43.56,43.9,43.55,43.81,135000.0,43.56,43.9,43.55,43.81,135000.0
2013-04-25 10:00:00,43.84,44.09,43.81,44.04,154200.0,43.84,44.09,43.81,44.04,154200.0
2013-04-25 10:05:00,44.05,44.17,43.9,44.13,142100.0,44.05,44.17,43.9,44.13,142100.0
2013-04-25 10:10:00,44.15,44.26,44.02,44.25,141900.0,44.15,44.26,44.02,44.25,141900.0
2013-04-25 10:15:00,44.25,44.32,44.23,44.32,183900.0,44.25,44.32,44.23,44.32,183900.0
2013-04-25 10:20:00,44.32,44.68,44.31,44.61,201800.0,44.32,44.68,44.31,44.61,201800.0
2013-04-25 10:25:00,44.63,45.23,44.62,44.95,306600.0,44.63,45.23,44.62,44.95,306600.0
2013-04-25 10:30:00,44.96,45.01,44.66,44.72,183800.0,44.96,45.01,44.66,44.72,183800.0
2013-04-25 10:35:00,44.75,45.25,44.7,45.2,222200.0,44.75,45.25,44.7,45.2,222200.0
2013-04-25 10:40:00,45.16,45.59,45.15,45.49,313300.0,45.16,45.59,45.15,45.49,313300.0
2013-04-25 10:45:00,45.49,45.55,45.28,45.34,160100.0,45.49,45.55,45.28,45.34,160100.0
2013-04-25 10:50:00,45.34,45.63,45.32,45.38,217700.0,45.34,45.63,45.32,45.38,217700.0
2013-04-25 10:55:00,45.4,45.45,45.02,45.21,214200.0,45.4,45.45,45.02,45.21,214200.0
2013-04-25 11:00:00,45.15,45.24,45.05,45.06,97900.0,45.15,45.24,45.05,45.06,97900.0
2013-04-25 11:05:00,45.1,45.18,44.6,44.68,164100.0,45.1,45.18,44.6,44.68,164100.0
2013-04-25 11:10:00,44.68,44.93,44.64,44.73,137000.0,44.68,44.93,44.64,44.73,137000.0
2013-04-25 11:15:00,44.74,45.12,44.7,45.07,110800.0,44.74,45.12,44.7,45.07,110800.0
2013-04-25 11:20:00,45.06,45.1,44.74,44.74,126600.0,45.06,45.1,44.74,44.74,126600.0
2013-04-25 11:25:00,44.74,44.74,44.4,44.58,203800.0,44.74,44.74,44.4,44.58,203800.0
2013-04-25 11:30:00,44.58,44.75,44.5,44.73,148200.0,44.58,44.75,44.5,44.73,148200.0
2013-04-25 11:35:00,44.71,44.95,44.71,44.87,88700.0,44.71,44.95,44.71,44.87,88700.0
2013-04-25 11:40:00,44.86,44.87,44.64,44.8,103100.0,44.86,44.87,44.64,44.8,103100.0
2013-04-25 11:45:00,44.8,44.8,44.3,44.3,151700.0,44.8,44.8,44.3,44.3,151700.0
2013-04-25 11:50:00,44.31,44.43,44.26,44.28,64800.0,44.31,44.43,44.26,44.28,64800.0
2013-04-25 11:55:00,44.27,44.63,44.26,44.58,103400.0,44.27,44.63,44.26,44.58,103400.0
2013-04-25 12:00:00,44.58,44.58,44.35,44.36,130700.0,44.58,44.58,44.35,44.36,130700.0
2013-04-25 12:05:00,44.36,44.42,44.28,44.36,128200.0,44.36,44.42,44.28,44.36,128200.0
2013-04-25 12:10:00,44.34,44.71,44.3,44.71,118200.0,44.34,44.71,44.3,44.71,118200.0
2013-04-25 12:15:00,44.71,44.78,44.54,44.74,113000.0,44.71,44.78,44.54,44.74,113000.0
2013-04-25 12:20:00,44.74,44.75,44.52,44.57,86400.0,44.74,44.75,44.52,44.57,86400.0
2013-04-25 12:25:00,44.57,44.57,44.4,44.54,54900.0,44.57,44.57,44.4,44.54,54900.0
2013-04-25 12:30:00,44.54,44.55,44.42,44.46,71300.0,44.54,44.55,44.42,44.46,71300.0
2013-04-25 12:35:00,44.44,44.44,44.28,44.3,57600.0,44.44,44.44,44.28,44.3,57600.0
2013-04-25 12:40:00,44.3,44.37,44.26,44.33,55800.0,44.3,44.37,44.26,44.33,55800.0
2013-04-25 12:45:00,44.34,44.5,44.32,44.43,44100.0,44.34,44.5,44.32,44.43,44100.0
2013-04-25 12:50:00,44.42,44.45,44.29,44.41,48300.0,44.42,44.45,44.29,44.41,48300.0
2013-04-25 12:55:00,44.39,44.45,44.28,44.38,42700.0,44.39,44.45,44.28,44.38,42700.0
2013-04-25 13:00:00,44.39,44.54,44.37,44.53,90100.0,44.39,44.54,44.37,44.53,90100.0
2013-04-25 13:05:00,44.55,44.64,44.41,44.41,51200.0,44.55,44.64,44.41,44.41,51200.0
2013-04-25 13:10:00,44.41,44.58,44.37,44.56,90700.0,44.41,44.58,44.37,44.56,90700.0
2013-04-25 13:15:00,44.56,44.59,44.43,44.44,52700.0,44.56,44.59,44.43,44.44,52700.0
2013-04-25 13:20:00,44.45,44.46,44.36,44.39,27500.0,44.45,44.46,44.36,44.39,27500.0
2013-04-25 13:25:00,44.38,44.44,44.35,44.4,57800.0,44.38,44.44,44.35,44.4,57800.0
2013-04-25 13:30:00,44.4,44.4,44.34,44.37,32200.0,44.4,44.4,44.34,44.37,32200.0
2013-04-25 13:35:00,44.35,44.45,44.34,44.42,47500.0,44.35,44.45,44.34,44.42,47500.0
2013-04-25 13:40:00,44.43,44.45,44.36,44.43,18400.0,44.43,44.45,44.36,44.43,18400.0
2013-04-25 13:45:00,44.45,44.45,44.29,44.29,91200.0,44.45,44.45,44.29,44.29,91200.0
2013-04-25 13:50:00,44.29,44.45,44.29,44.39,72100.0,44.29,44.45,44.29,44.39,72100.0
2013-04-25 13:55:00,44.4,44.55,44.4,44.54,40700.0,44.4,44.55,44.4,44.54,40700.0
2013-04-25 14:00:00,44.53,44.57,44.43,44.45,28600.0,44.53,44.57,44.43,44.45,28600.0
2013-04-25 14:05:00,44.45,44.57,44.43,44.53,28700.0,44.45,44.57,44.43,44.53,28700.0
2013-04-25 14:10:00,44.53,44.56,44.4,44.4,33500.0,44.53,44.56,44.4,44.4,33500.0
2013-04-25 14:15:00,44.41,44.46,44.36,44.41,47500.0,44.41,44.46,44.36,44.41,47500.0
2013-04-25 14:20:00,44.4,44.53,44.35,44.51,40200.0,44.4,44.53,44.35,44.51,40200.0
2013-04-25 14:25:00,44.53,44.54,44.47,44.49,29100.0,44.53,44.54,44.47,44.49,29100.0
2013-04-25 14:30:00,44.51,44.55,44.45,44.53,43200.0,44.51,44.55,44.45,44.53,43200.0
2013-04-25 14:35:00,44.53,44.73,44.53,44.72,77200.0,44.53,44.73,44.53,44.72,77200.0
2013-04-25 14:40:00,44.72,44.83,44.69,44.75,90600.0,44.72,44.83,44.69,44.75,90600.0
2013-04-25 14:45:00,44.76,44.8,44.6,44.68,49000.0,44.76,44.8,44.6,44.68,49000.0
2013-04-25 14:50:00,44.68,44.87,44.67,44.68,94200.0,44.68,44.87,44.67,44.68,94200.0
2013-04-25 14:55:00,44.68,44.68,44.56,44.65,56800.0,44.68,44.68,44.56,44.65,56800.0
2013-04-25 15:00:00,44.65,44.65,44.37,44.41,82400.0,44.65,44.65,44.37,44.41,82400.0
2013-04-25 15:05:00,44.4,44.47,44.3,44.39,52300.0,44.4,44.47,44.3,44.39,52300.0
2013-04-25 15:10:00,44.38,44.44,44.21,44.41,124800.0,44.38,44.44,44.21,44.41,124800.0
2013-04-25 15:15:00,44.41,44.41,44.25,44.32,52400.0,44.41,44.41,44.25,44.32,52400.0
2013-04-25 15:20:00,44.32,44.4,44.29,44.32,53700.0,44.32,44.4,44.29,44.32,53700.0
2013-04-25 15:25:00,44.34,44.39,44.24,44.32,81700.0,44.34,44.39,44.24,44.32,81700.0
2013-04-25 15:30:00,44.29,44.38,44.27,44.32,55300.0,44.29,44.38,44.27,44.32,55300.0
2013-04-25 15:35:00,44.33,44.49,44.32,44.49,72200.0,44.33,44.49,44.32,44.49,72200.0
2013-04-25 15:40:00,44.49,44.58,44.43,44.48,76700.0,44.49,44.58,44.43,44.48,76700.0
2013-04-25 15:45:00,44.48,44.55,44.46,44.54,44700.0,44.48,44.55,44.46,44.54,44700.0
2013-04-25 15:50:00,44.53,44.54,44.44,44.49,107800.0,44.53,44.54,44.44,44.49,107800.0
2013-04-25 15:55:00,44.49,44.5,44.42,44.49,212300.0,44.49,44.5,44.42,44.49,212300.0
2013-04-26 09:30:00,44.82,44.95,44.65,44.93,152500.0,44.82,44.95,44.65,44.93,152500.0
2013-04-26 09:35:00,44.94,45.87,44.88,45.51,427900.0,44.94,45.87,44.88,45.51,427900.0
2013-04-26 09:40:00,45.53,45.58,44.91,45.08,320400.0,45.53,45.58,44.91,45.08,320400.0
2013-04-26 09:45:00,45.09,45.29,44.93,44.96,243500.0,45.09,45.29,44.93,44.96,243500.0
2013-04-26 09:50:00,44.95,45.03,44.72,44.97,143600.0,44.95,45.03,44.72,44.97,143600.0
2013-04-26 09:55:00,44.93,45.15,44.75,45.13,119500.0,44.93,45.15,44.75,45.13,119500.0
2013-04-26 10:00:00,45.09,45.49,45.05,45.32,169600.0,45.09,45.49,45.05,45.32,169600.0
2013-04-26 10:05:00,45.34,45.53,45.1,45.1,145800.0,45.34,45.53,45.1,45.1,145800.0
2013-04-26 10:10:00,45.11,45.3,45.09,45.2,104800.0,45.11,45.3,45.09,45.2,104800.0
2013-04-26 10:15:00,45.2,45.3,44.95,45.25,77000.0,45.2,45.3,44.95,45.25,77000.0
2013-04-26 10:20:00,45.24,45.33,45.12,45.18,139400.0,45.24,45.33,45.12,45.18,139400.0
2013-04-26 10:25:00,45.22,45.36,45.21,45.35,63100.0,45.22,45.36,45.21,45.35,63100.0
2013-04-26 10:30:00,45.36,45.37,45.26,45.34,74700.0,45.36,45.37,45.26,45.34,74700.0
2013-04-26 10:35:00,45.32,45.7,45.3,45.52,220300.0,45.32,45.7,45.3,45.52,220300.0
2013-04-26 10:40:00,45.52,45.82,45.52,45.78,203500.0,45.52,45.82,45.52,45.78,203500.0
2013-04-26 10:45:00,45.79,45.95,45.6,45.71,212000.0,45.79,45.95,45.6,45.71,212000.0
2013-04-26 10:50:00,45.66,45.7,45.37,45.44,130300.0,45.66,45.7,45.37,45.44,130300.0
2013-04-26 10:55:00,45.47,45.52,45.11,45.19,139400.0,45.47,45.52,45.11,45.19,139400.0
2013-04-26 11:00:00,45.18,45.39,45.12,45.38,87600.0,45.18,45.39,45.12,45.38,87600.0
2013-04-26 11:05:00,45.38,45.42,45.26,45.3,103100.0,45.38,45.42,45.26,45.3,103100.0
2013-04-26 11:10:00,45.3,45.38,45.0,45.07,117200.0,45.3,45.38,45.0,45.07,117200.0
2013-04-26 11:15:00,45.07,45.07,44.77,44.8,134500.0,45.07,45.07,44.77,44.8,134500.0
2013-04-26 11:20:00,44.8,44.83,44.63,44.7,148800.0,44.8,44.83,44.63,44.7,148800.0
2013-04-26 11:25:00,44.7,44.73,44.36,44.65,200300.0,44.7,44.73,44.36,44.65,200300.0
2013-04-26 11:30:00,44.65,44.86,44.59,44.8,99200.0,44.65,44.86,44.59,44.8,99200.0
2013-04-26 11:35:00,44.75,44.81,43.87,43.93,259300.0,44.75,44.81,43.87,43.93,259300.0
2013-04-26 11:40:00,43.93,44.62,43.76,44.41,192700.0,43.93,44.62,43.76,44.41,192700.0
2013-04-26 11:45:00,44.46,44.48,43.95,43.98,139100.0,44.46,44.48,43.95,43.98,139100.0
2013-04-26 11:50:00,43.98,44.18,43.83,44.0,99500.0,43.98,44.18,43.83,44.0,99500.0
2013-04-26 11:55:00,43.97,43.98,43.62,43.87,169700.0,43.97,43.98,43.62,43.87,169700.0
2013-04-26 12:00:00,43.87,44.25,43.8,44.24,89000.0,43.87,44.25,43.8,44.24,89000.0
2013-04-26 12:05:00,44.25,44.42,44.1,44.42,102800.0,44.25,44.42,44.1,44.42,102800.0
2013-04-26 12:10:00,44.39,44.44,44.15,44.26,128600.0,44.39,44.44,44.15,44.26,128600.0
2013-04-26 12:15:00,44.27,44.37,44.23,44.29,51700.0,44.27,44.37,44.23,44.29,51700.0
2013-04-26 12:20:00,44.25,44.3,44.12,44.17,41100.0,44.25,44.3,44.12,44.17,41100.0
2013-04-26 12:25:00,44.17,44.17,43.94,44.09,64300.0,44.17,44.17,43.94,44.09,64300.0
2013-04-26 12:30:00,44.08,44.16,43.98,44.14,34800.0,44.08,44.16,43.98,44.14,34800.0
2013-04-26 12:35:00,44.17,44.2,44.06,44.12,22700.0,44.17,44.2,44.06,44.12,22700.0
2013-04-26 12:40:00,44.13,44.14,43.97,43.97,40800.0,44.13,44.14,43.97,43.97,40800.0
2013-04-26 12:45:00,43.95,44.02,43.94,43.96,40800.0,43.95,44.02,43.94,43.96,40800.0
2013-04-26 12:50:00,43.95,44.08,43.92,44.08,30900.0,43.95,44.08,43.92,44.08,30900.0
2013-04-26 12:55:00,44.08,44.28,44.06,44.24,58300.0,44.08,44.28,44.06,44.24,58300.0
2013-04-26 13:00:00,44.23,44.25,44.17,44.2,24800.0,44.23,44.25,44.17,44.2,24800.0
2013-04-26 13:05:00,44.19,44.23,44.09,44.18,31000.0,44.19,44.23,44.09,44.18,31000.0
2013-04-26 13:10:00,44.18,44.23,44.13,44.17,26800.0,44.18,44.23,44.13,44.17,26800.0
2013-04-26 13:15:00,44.16,44.2,43.97,44.04,66900.0,44.16,44.2,43.97,44.04,66900.0
2013-04-26 13:20:00,44.05,44.06,43.91,44.02,30100.0,44.05,44.06,43.91,44.02,30100.0
2013-04-26 13:25:00,44.02,44.11,43.99,44.05,35900.0,44.02,44.11,43.99,44.05,35900.0
2013-04-26 13:30:00,44.02,44.14,44.01,44.13,51700.0,44.02,44.14,44.01,44.13,51700.0
2013-04-26 13:35:00,44.1,44.16,44.01,44.09,56100.0,44.1,44.16,44.01,44.09,56100.0
2013-04-26 13:40:00,44.11,44.18,44.04,44.16,30000.0,44.11,44.18,44.04,44.16,30000.0
2013-04-26 13:45:00,44.18,44.2,44.11,44.16,30900.0,44.18,44.2,44.11,44.16,30900.0
2013-04-26 13:50:00,44.15,44.41,44.12,44.4,56700.0,44.15,44.41,44.12,44.4,56700.0
2013-04-26 13:55:00,44.4,44.48,44.34,44.41,40800.0,44.4,44.48,44.34,44.41,40800.0
2013-04-26 14:00:00,44.42,44.53,44.37,44.45,53300.0,44.42,44.53,44.37,44.45,53300.0
2013-04-26 14:05:00,44.45,44.62,44.27,44.32,92600.0,44.45,44.62,44.27,44.32,92600.0
2013-04-26 14:10:00,44.35,44.44,44.29,44.32,30700.0,44.35,44.44,44.29,44.32,30700.0
2013-04-26 14:15:00,44.33,44.34,44.15,44.16,42100.0,44.33,44.34,44.15,44.16,42100.0
2013-04-26 14:20:00,44.18,44.25,44.1,44.25,43700.0,44.18,44.25,44.1,44.25,43700.0
2013-04-26 14:25:00,44.26,44.34,44.24,44.26,26200.0,44.26,44.34,44.24,44.26,26200.0
2013-04-26 14:30:00,44.26,44.26,44.14,44.15,30300.0,44.26,44.26,44.14,44.15,30300.0
2013-04-26 14:35:00,44.16,44.22,44.13,44.19,31900.0,44.16,44.22,44.13,44.19,31900.0
2013-04-26 14:40:00,44.2,44.21,44.14,44.14,26700.0,44.2,44.21,44.14,44.14,26700.0
2013-04-26 14:45:00,44.14,44.14,43.9,44.02,100000.0,44.14,44.14,43.9,44.02,100000.0
2013-04-26 14:50:00,44.03,44.03,43.85,43.93,67300.0,44.03,44.03,43.85,43.93,67300.0
2013-04-26 14:55:00,43.93,43.96,43.86,43.92,71700.0,43.93,43.96,43.86,43.92,71700.0
2013-04-26 15:00:00,43.93,44.16,43.93,44.13,66500.0,43.93,44.16,43.93,44.13,66500.0
2013-04-26 15:05:00,44.12,44.14,44.0,44.11,57900.0,44.12,44.14,44.0,44.11,57900.0
2013-04-26 15:10:00,44.1,44.16,43.95,44.04,37300.0,44.1,44.16,43.95,44.04,37300.0
2013-04-26 15:15:00,44.03,44.09,43.89,44.07,66600.0,44.03,44.09,43.89,44.07,66600.0
2013-04-26 15:20:00,44.09,44.21,44.05,44.19,54000.0,44.09,44.21,44.05,44.19,54000.0
2013-04-26 15:25:00,44.18,44.2,44.11,44.17,44700.0,44.18,44.2,44.11,44.17,44700.0
2013-04-26 15:30:00,44.14,44.18,44.08,44.13,53300.0,44.14,44.18,44.08,44.13,53300.0
2013-04-26 15:35:00,44.13,44.18,44.11,44.14,40300.0,44.13,44.18,44.11,44.14,40300.0
2013-04-26 15:40:00,44.14,44.18,44.08,44.09,45600.0,44.14,44.18,44.08,44.09,45600.0
2013-04-26 15:45:00,44.1,44.12,44.0,44.1,81000.0,44.1,44.12,44.0,44.1,81000.0
2013-04-26 15:50:00,44.1,44.13,44.05,44.06,80700.0,44.1,44.13,44.05,44.06,80700.0
2013-04-26 15:55:00,44.05,44.1,44.04,44.06,126600.0,44.05,44.1,44.04,44.06,126600.0
2013-04-29 09:30:00,44.68,44.9,44.3,44.87,190800.0,44.68,44.9,44.3,44.87,190800.0
2013-04-29 09:35:00,44.88,45.28,44.83,45.27,215100.0,44.88,45.28,44.83,45.27,215100.0
2013-04-29 09:40:00,45.26,45.85,45.16,45.59,319700.0,45.26,45.85,45.16,45.59,319700.0
2013-04-29 09:45:00,45.59,45.66,45.23,45.52,178700.0,45.59,45.66,45.23,45.52,178700.0
2013-04-29 09:50:00,45.56,46.25,45.56,45.77,450600.0,45.56,46.25,45.56,45.77,450600.0
2013-04-29 09:55:00,45.78,46.02,45.6,45.7,140000.0,45.78,46.02,45.6,45.7,140000.0
2013-04-29 10:00:00,45.7,46.2,45.63,45.99,186500.0,45.7,46.2,45.63,45.99,186500.0
2013-04-29 10:05:00,45.99,46.19,45.91,45.95,168600.0,45.99,46.19,45.91,45.95,168600.0
2013-04-29 10:10:00,45.91,45.95,45.63,45.88,150400.0,45.91,45.95,45.63,45.88,150400.0
2013-04-29 10:15:00,45.83,45.83,45.44,45.62,126400.0,45.83,45.83,45.44,45.62,126400.0
2013-04-29 10:20:00,45.63,45.7,45.28,45.58,137200.0,45.63,45.7,45.28,45.58,137200.0
2013-04-29 10:25:00,45.58,45.74,45.53,45.63,73700.0,45.58,45.74,45.53,45.63,73700.0
2013-04-29 10:30:00,45.67,45.92,45.58,45.78,98900.0,45.67,45.92,45.58,45.78,98900.0
2013-04-29 10:35:00,45.8,45.88,45.73,45.78,104900.0,45.8,45.88,45.73,45.78,104900.0
2013-04-29 10:40:00,45.77,45.87,45.56,45.64,70400.0,45.77,45.87,45.56,45.64,70400.0
2013-04-29 10:45:00,45.65,45.8,45.64,45.8,34700.0,45.65,45.8,45.64,45.8,34700.0
2013-04-29 10:50:00,45.8,45.96,45.77,45.88,89800.0,45.8,45.96,45.77,45.88,89800.0
2013-04-29 10:55:00,45.92,46.07,45.85,46.0,108900.0,45.92,46.07,45.85,46.0,108900.0
2013-04-29 11:00:00,45.96,46.03,45.79,45.83,134900.0,45.96,46.03,45.79,45.83,134900.0
2013-04-29 11:05:00,45.86,45.94,45.62,45.67,109200.0,45.86,45.94,45.62,45.67,109200.0
2013-04-29 11:10:00,45.66,45.85,45.61,45.77,48400.0,45.66,45.85,45.61,45.77,48400.0
2013-04-29 11:15:00,45.76,45.78,45.52,45.61,86800.0,45.76,45.78,45.52,45.61,86800.0
2013-04-29 11:20:00,45.61,45.63,45.18,45.21,150600.0,45.61,45.63,45.18,45.21,150600.0
2013-04-29 11:25:00,45.18,45.46,45.17,45.4,86200.0,45.18,45.46,45.17,45.4,86200.0
2013-04-29 11:30:00,45.42,45.67,45.4,45.62,55500.0,45.42,45.67,45.4,45.62,55500.0
2013-04-29 11:35:00,45.61,45.65,45.43,45.46,33600.0,45.61,45.65,45.43,45.46,33600.0
2013-04-29 11:40:00,45.46,45.77,45.46,45.65,56200.0,45.46,45.77,45.46,45.65,56200.0
2013-04-29 11:45:00,45.67,45.71,45.58,45.64,22800.0,45.67,45.71,45.58,45.64,22800.0
2013-04-29 11:50:00,45.62,45.62,45.46,45.53,87000.0,45.62,45.62,45.46,45.53,87000.0
2013-04-29 11:55:00,45.51,45.57,45.43,45.53,53900.0,45.51,45.57,45.43,45.53,53900.0
2013-04-29 12:00:00,45.55,45.65,45.43,45.65,39800.0,45.55,45.65,45.43,45.65,39800.0
2013-04-29 12:05:00,45.65,45.65,45.49,45.54,29200.0,45.65,45.65,45.49,45.54,29200.0
2013-04-29 12:10:00,45.54,45.59,45.37,45.53,46300.0,45.54,45.59,45.37,45.53,46300.0
2013-04-29 12:15:00,45.53,45.7,45.5,45.69,42800.0,45.53,45.7,45.5,45.69,42800.0
2013-04-29 12:20:00,45.69,45.81,45.59,45.8,45300.0,45.69,45.81,45.59,45.8,45300.0
2013-04-29 12:25:00,45.79,45.8,45.66,45.74,33400.0,45.79,45.8,45.66,45.74,33400.0
2013-04-29 12:30:00,45.74,45.82,45.61,45.81,31400.0,45.74,45.82,45.61,45.81,31400.0
2013-04-29 12:35:00,45.81,45.82,45.69,45.69,61700.0,45.81,45.82,45.69,45.69,61700.0
2013-04-29 12:40:00,45.71,45.75,45.42,45.48,56300.0,45.71,45.75,45.42,45.48,56300.0
2013-04-29 12:45:00,45.49,45.76,45.49,45.75,27400.0,45.49,45.76,45.49,45.75,27400.0
2013-04-29 12:50:00,45.78,45.84,45.71,45.8,32300.0,45.78,45.84,45.71,45.8,32300.0
2013-04-29 12:55:00,45.8,45.93,45.69,45.71,63400.0,45.8,45.93,45.69,45.71,63400.0
2013-04-29 13:00:00,45.72,45.84,45.68,45.84,26900.0,45.72,45.84,45.68,45.84,26900.0
2013-04-29 13:05:00,45.85,45.94,45.75,45.81,38700.0,45.85,45.94,45.75,45.81,38700.0
2013-04-29 13:10:00,45.81,45.94,45.78,45.89,26100.0,45.81,45.94,45.78,45.89,26100.0
2013-04-29 13:15:00,45.89,45.94,45.83,45.9,50700.0,45.89,45.94,45.83,45.9,50700.0
2013-04-29 13:20:00,45.9,45.91,45.78,45.81,48400.0,45.9,45.91,45.78,45.81,48400.0
2013-04-29 13:25:00,45.82,45.88,45.74,45.84,27400.0,45.82,45.88,45.74,45.84,27400.0
2013-04-29 13:30:00,45.82,45.94,45.82,45.92,53700.0,45.82,45.94,45.82,45.92,53700.0
2013-04-29 13:35:00,45.92,45.95,45.86,45.88,33400.0,45.92,45.95,45.86,45.88,33400.0
2013-04-29 13:40:00,45.88,45.97,45.8,45.95,81500.0,45.88,45.97,45.8,45.95,81500.0
2013-04-29 13:45:00,45.97,46.18,45.89,46.12,169200.0,45.97,46.18,45.89,46.12,169200.0
2013-04-29 13:50:00,46.14,46.14,45.85,45.86,86400.0,46.14,46.14,45.85,45.86,86400.0
2013-04-29 13:55:00,45.89,45.97,45.85,45.89,94200.0,45.89,45.97,45.85,45.89,94200.0
2013-04-29 14:00:00,45.88,45.96,45.87,45.94,52100.0,45.88,45.96,45.87,45.94,52100.0
2013-04-29 14:05:00,45.95,45.97,45.91,45.94,34300.0,45.95,45.97,45.91,45.94,34300.0
2013-04-29 14:10:00,45.92,46.03,45.9,45.96,35600.0,45.92,46.03,45.9,45.96,35600.0
2013-04-29 14:15:00,45.96,46.08,45.93,46.0,60600.0,45.96,46.08,45.93,46.0,60600.0
2013-04-29 14:20:00,46.01,46.14,46.01,46.14,69900.0,46.01,46.14,46.01,46.14,69900.0
2013-04-29 14:25:00,46.14,46.17,45.97,46.02,59900.0,46.14,46.17,45.97,46.02,59900.0
2013-04-29 14:30:00,46.05,46.05,45.8,45.86,68100.0,46.05,46.05,45.8,45.86,68100.0
2013-04-29 14:35:00,45.84,46.0,45.84,45.93,29200.0,45.84,46.0,45.84,45.93,29200.0
2013-04-29 14:40:00,45.94,46.07,45.94,46.06,46100.0,45.94,46.07,45.94,46.06,46100.0
2013-04-29 14:45:00,46.06,46.1,46.0,46.09,44200.0,46.06,46.1,46.0,46.09,44200.0
2013-04-29 14:50:00,46.09,46.15,46.05,46.07,65800.0,46.09,46.15,46.05,46.07,65800.0
2013-04-29 14:55:00,46.05,46.08,45.66,45.8,115200.0,46.05,46.08,45.66,45.8,115200.0
2013-04-29 15:00:00,45.84,45.88,45.54,45.71,185800.0,45.84,45.88,45.54,45.71,185800.0
2013-04-29 15:05:00,45.71,45.86,45.47,45.63,111500.0,45.71,45.86,45.47,45.63,111500.0
2013-04-29 15:10:00,45.64,45.79,45.53,45.66,52700.0,45.64,45.79,45.53,45.66,52700.0
2013-04-29 15:15:00,45.66,45.75,45.61,45.71,47100.0,45.66,45.75,45.61,45.71,47100.0
2013-04-29 15:20:00,45.72,45.73,45.52,45.55,59400.0,45.72,45.73,45.52,45.55,59400.0
2013-04-29 15:25:00,45.52,45.54,45.35,45.41,95100.0,45.52,45.54,45.35,45.41,95100.0
2013-04-29 15:30:00,45.39,45.62,45.33,45.59,94200.0,45.39,45.62,45.33,45.59,94200.0
2013-04-29 15:35:00,45.61,45.63,45.53,45.59,97600.0,45.61,45.63,45.53,45.59,97600.0
2013-04-29 15:40:00,45.57,45.64,45.52,45.6,52500.0,45.57,45.64,45.52,45.6,52500.0
2013-04-29 15:45:00,45.6,45.63,45.42,45.51,101300.0,45.6,45.63,45.42,45.51,101300.0
2013-04-29 15:50:00,45.51,45.6,45.5,45.58,83300.0,45.51,45.6,45.5,45.58,83300.0
2013-04-29 15:55:00,45.58,45.59,45.5,45.56,152100.0,45.58,45.59,45.5,45.56,152100.0
2013-04-30 09:30:00,45.73,46.44,45.71,46.42,236500.0,45.73,46.44,45.71,46.42,236500.0
2013-04-30 09:35:00,46.38,46.75,46.32,46.56,275500.0,46.38,46.75,46.32,46.56,275500.0
2013-04-30 09:40:00,46.6,46.83,46.39,46.55,182800.0,46.6,46.83,46.39,46.55,182800.0
2013-04-30 09:45:00,46.55,46.77,46.52,46.7,151400.0,46.55,46.77,46.52,46.7,151400.0
2013-04-30 09:50:00,46.7,46.7,46.36,46.57,213300.0,46.7,46.7,46.36,46.57,213300.0
2013-04-30 09:55:00,46.58,46.66,46.52,46.6,144100.0,46.58,46.66,46.52,46.6,144100.0
2013-04-30 10:00:00,46.63,47.12,46.6,47.07,276800.0,46.63,47.12,46.6,47.07,276800.0
2013-04-30 10:05:00,47.07,47.15,46.81,47.05,185900.0,47.07,47.15,46.81,47.05,185900.0
2013-04-30 10:10:00,47.05,47.46,46.98,47.35,174000.0,47.05,47.46,46.98,47.35,174000.0
2013-04-30 10:15:00,47.36,47.39,46.94,47.05,175800.0,47.36,47.39,46.94,47.05,175800.0
2013-04-30 10:20:00,47.06,47.21,46.82,46.94,180600.0,47.06,47.21,46.82,46.94,180600.0
2013-04-30 10:25:00,46.93,46.96,46.65,46.66,131100.0,46.93,46.96,46.65,46.66,131100.0
2013-04-30 10:30:00,46.68,46.98,46.6,46.87,141000.0,46.68,46.98,46.6,46.87,141000.0
2013-04-30 10:35:00,46.89,47.15,46.88,47.15,70900.0,46.89,47.15,46.88,47.15,70900.0
2013-04-30 10:40:00,47.15,47.43,47.15,47.35,142500.0,47.15,47.43,47.15,47.35,142500.0
2013-04-30 10:45:00,47.33,47.33,47.08,47.09,73100.0,47.33,47.33,47.08,47.09,73100.0
2013-04-30 10:50:00,47.09,47.15,46.91,46.94,76500.0,47.09,47.15,46.91,46.94,76500.0
2013-04-30 10:55:00,46.93,47.02,46.91,46.95,54000.0,46.93,47.02,46.91,46.95,54000.0
2013-04-30 11:00:00,46.98,47.06,46.93,47.02,84200.0,46.98,47.06,46.93,47.02,84200.0
2013-04-30 11:05:00,47.01,47.01,46.83,46.88,55600.0,47.01,47.01,46.83,46.88,55600.0
2013-04-30 11:10:00,46.91,46.98,46.84,46.94,56700.0,46.91,46.98,46.84,46.94,56700.0
2013-04-30 11:15:00,46.92,46.94,46.43,46.48,193500.0,46.92,46.94,46.43,46.48,193500.0
2013-04-30 11:20:00,46.43,46.64,46.37,46.37,147100.0,46.43,46.64,46.37,46.37,147100.0
2013-04-30 11:25:00,46.37,46.4,46.06,46.11,201100.0,46.37,46.4,46.06,46.11,201100.0
2013-04-30 11:30:00,46.1,46.32,46.01,46.19,107600.0,46.1,46.32,46.01,46.19,107600.0
2013-04-30 11:35:00,46.17,46.35,46.17,46.32,74000.0,46.17,46.35,46.17,46.32,74000.0
2013-04-30 11:40:00,46.32,46.34,46.25,46.29,34000.0,46.32,46.34,46.25,46.29,34000.0
2013-04-30 11:45:00,46.29,46.7,46.25,46.59,114300.0,46.29,46.7,46.25,46.59,114300.0
2013-04-30 11:50:00,46.59,46.77,46.57,46.65,78000.0,46.59,46.77,46.57,46.65,78000.0
2013-04-30 11:55:00,46.65,46.69,46.23,46.24,69100.0,46.65,46.69,46.23,46.24,69100.0
2013-04-30 12:00:00,46.24,46.39,46.24,46.27,43600.0,46.24,46.39,46.24,46.27,43600.0
2013-04-30 12:05:00,46.28,46.45,46.28,46.45,69100.0,46.28,46.45,46.28,46.45,69100.0
2013-04-30 12:10:00,46.48,46.5,46.3,46.3,40500.0,46.48,46.5,46.3,46.3,40500.0
2013-04-30 12:15:00,46.3,46.32,46.16,46.3,46100.0,46.3,46.32,46.16,46.3,46100.0
2013-04-30 12:20:00,46.31,46.49,46.22,46.47,58900.0,46.31,46.49,46.22,46.47,58900.0
2013-04-30 12:25:00,46.47,46.49,46.37,46.42,45400.0,46.47,46.49,46.37,46.42,45400.0
2013-04-30 12:30:00,46.42,46.46,46.35,46.37,18600.0,46.42,46.46,46.35,46.37,18600.0
2013-04-30 12:35:00,46.36,46.38,46.16,46.29,44000.0,46.36,46.38,46.16,46.29,44000.0
2013-04-30 12:40:00,46.31,46.38,46.21,46.35,30700.0,46.31,46.38,46.21,46.35,30700.0
2013-04-30 12:45:00,46.35,46.45,46.32,46.44,30400.0,46.35,46.45,46.32,46.44,30400.0
2013-04-30 12:50:00,46.43,46.44,46.32,46.36,45400.0,46.43,46.44,46.32,46.36,45400.0
2013-04-30 12:55:00,46.36,46.42,46.34,46.35,19200.0,46.36,46.42,46.34,46.35,19200.0
2013-04-30 13:00:00,46.37,46.46,46.24,46.24,47200.0,46.37,46.46,46.24,46.24,47200.0
2013-04-30 13:05:00,46.24,46.31,46.15,46.17,36900.0,46.24,46.31,46.15,46.17,36900.0
2013-04-30 13:10:00,46.18,46.18,46.1,46.1,54500.0,46.18,46.18,46.1,46.1,54500.0
2013-04-30 13:15:00,46.1,46.13,45.93,45.93,97100.0,46.1,46.13,45.93,45.93,97100.0
2013-04-30 13:20:00,45.93,45.97,45.65,45.79,136400.0,45.93,45.97,45.65,45.79,136400.0
2013-04-30 13:25:00,45.76,45.96,45.7,45.93,62900.0,45.76,45.96,45.7,45.93,62900.0
2013-04-30 13:30:00,45.94,45.98,45.86,45.89,35100.0,45.94,45.98,45.86,45.89,35100.0
2013-04-30 13:35:00,45.9,46.0,45.81,46.0,40700.0,45.9,46.0,45.81,46.0,40700.0
2013-04-30 13:40:00,46.0,46.18,45.95,46.03,106900.0,46.0,46.18,45.95,46.03,106900.0
2013-04-30 13:45:00,46.06,46.08,45.91,45.95,31100.0,46.06,46.08,45.91,45.95,31100.0
2013-04-30 13:50:00,45.96,46.05,45.91,46.02,20300.0,45.96,46.05,45.91,46.02,20300.0
2013-04-30 13:55:00,46.02,46.06,45.98,46.05,11600.0,46.02,46.06,45.98,46.05,11600.0
2013-04-30 14:00:00,46.04,46.04,45.83,45.93,49400.0,46.04,46.04,45.83,45.93,49400.0
2013-04-30 14:05:00,45.9,45.92,45.7,45.74,47400.0,45.9,45.92,45.7,45.74,47400.0
2013-04-30 14:10:00,45.76,45.91,45.76,45.9,32300.0,45.76,45.91,45.76,45.9,32300.0
2013-04-30 14:15:00,45.9,45.91,45.79,45.8,27600.0,45.9,45.91,45.79,45.8,27600.0
2013-04-30 14:20:00,45.8,45.83,45.76,45.83,19000.0,45.8,45.83,45.76,45.83,19000.0
2013-04-30 14:25:00,45.86,46.24,45.86,46.19,102800.0,45.86,46.24,45.86,46.19,102800.0
2013-04-30 14:30:00,46.18,46.2,46.09,46.15,26000.0,46.18,46.2,46.09,46.15,26000.0
2013-04-30 14:35:00,46.14,46.24,46.03,46.2,43700.0,46.14,46.24,46.03,46.2,43700.0
2013-04-30 14:40:00,46.2,46.33,46.18,46.29,37100.0,46.2,46.33,46.18,46.29,37100.0
2013-04-30 14:45:00,46.29,46.35,46.26,46.35,35500.0,46.29,46.35,46.26,46.35,35500.0
2013-04-30 14:50:00,46.35,46.35,46.14,46.24,22700.0,46.35,46.35,46.14,46.24,22700.0
2013-04-30 14:55:00,46.2,46.35,46.19,46.33,22600.0,46.2,46.35,46.19,46.33,22600.0
2013-04-30 15:00:00,46.31,46.32,46.2,46.2,23100.0,46.31,46.32,46.2,46.2,23100.0
2013-04-30 15:05:00,46.2,46.27,46.17,46.21,22500.0,46.2,46.27,46.17,46.21,22500.0
2013-04-30 15:10:00,46.2,46.38,46.17,46.35,41200.0,46.2,46.38,46.17,46.35,41200.0
2013-04-30 15:15:00,46.37,46.6,46.33,46.44,94900.0,46.37,46.6,46.33,46.44,94900.0
2013-04-30 15:20:00,46.45,46.63,46.4,46.47,71200.0,46.45,46.63,46.4,46.47,71200.0
2013-04-30 15:25:00,46.45,46.64,46.45,46.56,31100.0,46.45,46.64,46.45,46.56,31100.0
2013-04-30 15:30:00,46.58,46.64,46.49,46.53,34800.0,46.58,46.64,46.49,46.53,34800.0
2013-04-30 15:35:00,46.54,46.6,46.48,46.59,45400.0,46.54,46.6,46.48,46.59,45400.0
2013-04-30 15:40:00,46.59,46.61,46.55,46.56,42500.0,46.59,46.61,46.55,46.56,42500.0
2013-04-30 15:45:00,46.57,46.58,46.48,46.55,38100.0,46.57,46.58,46.48,46.55,38100.0
2013-04-30 15:50:00,46.56,46.59,46.51,46.54,70900.0,46.56,46.59,46.51,46.54,70900.0
2013-04-30 15:55:00,46.54,46.57,46.47,46.56,165400.0,46.54,46.57,46.47,46.56,165400.0
2013-05-01 09:30:00,46.7,46.8,46.34,46.34,149400.0,46.7,46.8,46.34,46.34,149400.0
2013-05-01 09:35:00,46.36,46.59,45.85,46.58,153200.0,46.36,46.59,45.85,46.58,153200.0
2013-05-01 09:40:00,46.58,46.59,46.1,46.46,128300.0,46.58,46.59,46.1,46.46,128300.0
2013-05-01 09:45:00,46.46,46.55,46.21,46.25,52900.0,46.46,46.55,46.21,46.25,52900.0
2013-05-01 09:50:00,46.25,46.31,46.06,46.2,41300.0,46.25,46.31,46.06,46.2,41300.0
2013-05-01 09:55:00,46.19,46.29,46.09,46.26,40000.0,46.19,46.29,46.09,46.26,40000.0
2013-05-01 10:00:00,46.26,46.35,46.2,46.21,40300.0,46.26,46.35,46.2,46.21,40300.0
2013-05-01 10:05:00,46.2,46.27,46.11,46.27,65400.0,46.2,46.27,46.11,46.27,65400.0
2013-05-01 10:10:00,46.27,46.27,45.67,45.7,118300.0,46.27,46.27,45.67,45.7,118300.0
2013-05-01 10:15:00,45.72,46.01,45.68,45.77,79200.0,45.72,46.01,45.68,45.77,79200.0
2013-05-01 10:20:00,45.77,45.95,45.71,45.8,63200.0,45.77,45.95,45.71,45.8,63200.0
2013-05-01 10:25:00,45.81,45.92,45.71,45.88,67600.0,45.81,45.92,45.71,45.88,67600.0
2013-05-01 10:30:00,45.85,45.92,45.74,45.81,19500.0,45.85,45.92,45.74,45.81,19500.0
2013-05-01 10:35:00,45.86,45.93,45.76,45.78,84500.0,45.86,45.93,45.76,45.78,84500.0
2013-05-01 10:40:00,45.81,45.85,45.67,45.67,39400.0,45.81,45.85,45.67,45.67,39400.0
2013-05-01 10:45:00,45.66,45.75,45.57,45.63,60000.0,45.66,45.75,45.57,45.63,60000.0
2013-05-01 10:50:00,45.67,45.86,45.6,45.81,60200.0,45.67,45.86,45.6,45.81,60200.0
2013-05-01 10:55:00,45.84,45.93,45.72,45.75,67900.0,45.84,45.93,45.72,45.75,67900.0
2013-05-01 11:00:00,45.74,45.76,45.38,45.55,100300.0,45.74,45.76,45.38,45.55,100300.0
2013-05-01 11:05:00,45.56,45.79,45.48,45.77,63700.0,45.56,45.79,45.48,45.77,63700.0
2013-05-01 11:10:00,45.81,46.0,45.71,45.93,129400.0,45.81,46.0,45.71,45.93,129400.0
2013-05-01 11:15:00,45.9,46.13,45.87,46.08,99500.0,45.9,46.13,45.87,46.08,99500.0
2013-05-01 11:20:00,46.08,46.08,45.97,46.02,22500.0,46.08,46.08,45.97,46.02,22500.0
2013-05-01 11:25:00,46.02,46.02,45.9,45.99,20900.0,46.02,46.02,45.9,45.99,20900.0
2013-05-01 11:30:00,45.99,46.07,45.94,46.05,45900.0,45.99,46.07,45.94,46.05,45900.0
2013-05-01 11:35:00,46.06,46.2,46.03,46.05,84500.0,46.06,46.2,46.03,46.05,84500.0
2013-05-01 11:40:00,46.08,46.08,45.81,45.94,28900.0,46.08,46.08,45.81,45.94,28900.0
2013-05-01 11:45:00,45.95,45.97,45.77,45.89,55000.0,45.95,45.97,45.77,45.89,55000.0
2013-05-01 11:50:00,45.9,45.97,45.87,45.92,10200.0,45.9,45.97,45.87,45.92,10200.0
2013-05-01 11:55:00,45.9,46.05,45.82,46.01,14600.0,45.9,46.05,45.82,46.01,14600.0
2013-05-01 12:00:00,46.02,46.04,45.89,45.94,26700.0,46.02,46.04,45.89,45.94,26700.0
2013-05-01 12:05:00,45.96,46.1,45.94,46.1,38100.0,45.96,46.1,45.94,46.1,38100.0
2013-05-01 12:10:00,46.08,46.26,46.06,46.26,43200.0,46.08,46.26,46.06,46.26,43200.0
2013-05-01 12:15:00,46.23,46.29,46.14,46.16,26700.0,46.23,46.29,46.14,46.16,26700.0
2013-05-01 12:20:00,46.18,46.21,46.11,46.19,22900.0,46.18,46.21,46.11,46.19,22900.0
2013-05-01 12:25:00,46.2,46.21,46.13,46.18,12800.0,46.2,46.21,46.13,46.18,12800.0
2013-05-01 12:30:00,46.15,46.18,46.1,46.13,44600.0,46.15,46.18,46.1,46.13,44600.0
2013-05-01 12:35:00,46.13,46.16,46.07,46.07,35200.0,46.13,46.16,46.07,46.07,35200.0
2013-05-01 12:40:00,46.08,46.1,45.94,46.03,30000.0,46.08,46.1,45.94,46.03,30000.0
2013-05-01 12:45:00,46.04,46.04,45.91,45.92,25100.0,46.04,46.04,45.91,45.92,25100.0
2013-05-01 12:50:00,45.93,46.08,45.91,46.0,31500.0,45.93,46.08,45.91,46.0,31500.0
2013-05-01 12:55:00,46.0,46.0,45.87,45.99,38000.0,46.0,46.0,45.87,45.99,38000.0
2013-05-01 13:00:00,45.95,46.01,45.8,45.86,61900.0,45.95,46.01,45.8,45.86,61900.0
2013-05-01 13:05:00,45.87,45.98,45.78,45.79,43000.0,45.87,45.98,45.78,45.79,43000.0
2013-05-01 13:10:00,45.79,45.83,45.72,45.72,32200.0,45.79,45.83,45.72,45.72,32200.0
2013-05-01 13:15:00,45.74,45.74,45.47,45.48,65900.0,45.74,45.74,45.47,45.48,65900.0
2013-05-01 13:20:00,45.51,45.59,45.47,45.57,41500.0,45.51,45.59,45.47,45.57,41500.0
2013-05-01 13:25:00,45.57,45.64,45.52,45.6,48200.0,45.57,45.64,45.52,45.6,48200.0
2013-05-01 13:30:00,45.6,45.64,45.53,45.64,57900.0,45.6,45.64,45.53,45.64,57900.0
2013-05-01 13:35:00,45.65,45.65,45.4,45.56,63000.0,45.65,45.65,45.4,45.56,63000.0
2013-05-01 13:40:00,45.54,45.77,45.47,45.73,40600.0,45.54,45.77,45.47,45.73,40600.0
2013-05-01 13:45:00,45.73,45.75,45.64,45.69,18800.0,45.73,45.75,45.64,45.69,18800.0
2013-05-01 13:50:00,45.68,45.76,45.66,45.75,30600.0,45.68,45.76,45.66,45.75,30600.0
2013-05-01 13:55:00,45.75,45.85,45.68,45.77,27800.0,45.75,45.85,45.68,45.77,27800.0
2013-05-01 14:00:00,45.78,46.0,45.78,45.93,33400.0,45.78,46.0,45.78,45.93,33400.0
2013-05-01 14:05:00,45.91,45.93,45.85,45.85,18600.0,45.91,45.93,45.85,45.85,18600.0
2013-05-01 14:10:00,45.85,45.88,45.67,45.77,19000.0,45.85,45.88,45.67,45.77,19000.0
2013-05-01 14:15:00,45.79,45.83,45.63,45.81,15700.0,45.79,45.83,45.63,45.81,15700.0
2013-05-01 14:20:00,45.83,45.95,45.82,45.91,20200.0,45.83,45.95,45.82,45.91,20200.0
2013-05-01 14:25:00,45.92,46.02,45.85,46.02,49000.0,45.92,46.02,45.85,46.02,49000.0
2013-05-01 14:30:00,46.03,46.03,45.91,45.97,34200.0,46.03,46.03,45.91,45.97,34200.0
2013-05-01 14:35:00,45.97,45.97,45.82,45.89,37200.0,45.97,45.97,45.82,45.89,37200.0
2013-05-01 14:40:00,45.89,45.97,45.87,45.96,14600.0,45.89,45.97,45.87,45.96,14600.0
2013-05-01 14:45:00,45.94,46.0,45.88,45.96,25700.0,45.94,46.0,45.88,45.96,25700.0
2013-05-01 14:50:00,45.96,46.04,45.92,45.96,28800.0,45.96,46.04,45.92,45.96,28800.0
2013-05-01 14:55:00,45.93,45.95,45.86,45.94,19400.0,45.93,45.95,45.86,45.94,19400.0
2013-05-01 15:00:00,45.95,46.03,45.87,46.0,38600.0,45.95,46.03,45.87,46.0,38600.0
2013-05-01 15:05:00,46.0,46.0,45.9,45.96,54500.0,46.0,46.0,45.9,45.96,54500.0
2013-05-01 15:10:00,45.95,45.98,45.81,45.87,48300.0,45.95,45.98,45.81,45.87,48300.0
2013-05-01 15:15:00,45.88,46.0,45.86,45.98,42200.0,45.88,46.0,45.86,45.98,42200.0
2013-05-01 15:20:00,45.98,45.98,45.78,45.79,62200.0,45.98,45.98,45.78,45.79,62200.0
2013-05-01 15:25:00,45.78,45.91,45.7,45.74,63800.0,45.78,45.91,45.7,45.74,63800.0
2013-05-01 15:30:00,45.74,45.87,45.7,45.87,67700.0,45.74,45.87,45.7,45.87,67700.0
2013-05-01 15:35:00,45.86,45.88,45.77,45.78,38000.0,45.86,45.88,45.77,45.78,38000.0
2013-05-01 15:40:00,45.78,45.85,45.73,45.77,47700.0,45.78,45.85,45.73,45.77,47700.0
2013-05-01 15:45:00,45.77,45.85,45.75,45.79,63700.0,45.77,45.85,45.75,45.79,63700.0
2013-05-01 15:50:00,45.8,45.83,45.7,45.71,103800.0,45.8,45.83,45.7,45.71,103800.0
2013-05-01 15:55:00,45.72,45.83,45.71,45.78,117800.0,45.72,45.83,45.71,45.78,117800.0
2013-05-02 09:30:00,45.91,46.42,45.85,46.25,120800.0,45.91,46.42,45.85,46.25,120800.0
2013-05-02 09:35:00,46.25,46.26,45.82,46.09,101800.0,46.25,46.26,45.82,46.09,101800.0
2013-05-02 09:40:00,46.1,46.14,45.61,45.63,57300.0,46.1,46.14,45.61,45.63,57300.0
2013-05-02 09:45:00,45.63,45.79,45.31,45.37,124300.0,45.63,45.79,45.31,45.37,124300.0
2013-05-02 09:50:00,45.39,45.53,45.08,45.2,167200.0,45.39,45.53,45.08,45.2,167200.0
2013-05-02 09:55:00,45.18,45.19,44.73,44.88,195400.0,45.18,45.19,44.73,44.88,195400.0
2013-05-02 10:00:00,44.87,45.05,44.83,45.0,83900.0,44.87,45.05,44.83,45.0,83900.0
2013-05-02 10:05:00,44.98,45.03,44.75,44.82,141100.0,44.98,45.03,44.75,44.82,141100.0
2013-05-02 10:10:00,44.81,45.0,44.8,44.87,63500.0,44.81,45.0,44.8,44.87,63500.0
2013-05-02 10:15:00,44.9,44.99,44.68,44.7,140200.0,44.9,44.99,44.68,44.7,140200.0
2013-05-02 10:20:00,44.68,44.88,44.62,44.76,91800.0,44.68,44.88,44.62,44.76,91800.0
2013-05-02 10:25:00,44.75,44.78,44.6,44.67,71300.0,44.75,44.78,44.6,44.67,71300.0
2013-05-02 10:30:00,44.64,44.74,44.58,44.7,70100.0,44.64,44.74,44.58,44.7,70100.0
2013-05-02 10:35:00,44.69,44.73,44.44,44.45,117700.0,44.69,44.73,44.44,44.45,117700.0
2013-05-02 10:40:00,44.44,44.47,44.34,44.42,115700.0,44.44,44.47,44.34,44.42,115700.0
2013-05-02 10:45:00,44.44,44.59,44.35,44.4,99700.0,44.44,44.59,44.35,44.4,99700.0
2013-05-02 10:50:00,44.43,44.51,44.37,44.4,94400.0,44.43,44.51,44.37,44.4,94400.0
2013-05-02 10:55:00,44.37,44.45,44.3,44.37,46600.0,44.37,44.45,44.3,44.37,46600.0
2013-05-02 11:00:00,44.39,44.44,44.31,44.32,55200.0,44.39,44.44,44.31,44.32,55200.0
2013-05-02 11:05:00,44.31,44.41,44.17,44.26,86300.0,44.31,44.41,44.17,44.26,86300.0
2013-05-02 11:10:00,44.27,44.32,44.22,44.25,45000.0,44.27,44.32,44.22,44.25,45000.0
2013-05-02 11:15:00,44.25,44.32,44.2,44.29,78400.0,44.25,44.32,44.2,44.29,78400.0
2013-05-02 11:20:00,44.28,44.3,44.11,44.21,58100.0,44.28,44.3,44.11,44.21,58100.0
2013-05-02 11:25:00,44.19,44.28,44.17,44.23,58100.0,44.19,44.28,44.17,44.23,58100.0
2013-05-02 11:30:00,44.22,44.25,44.15,44.21,65300.0,44.22,44.25,44.15,44.21,65300.0
2013-05-02 11:35:00,44.23,44.82,44.22,44.78,160300.0,44.23,44.82,44.22,44.78,160300.0
2013-05-02 11:40:00,44.77,44.85,44.73,44.8,78000.0,44.77,44.85,44.73,44.8,78000.0
2013-05-02 11:45:00,44.8,45.09,44.67,45.01,117400.0,44.8,45.09,44.67,45.01,117400.0
2013-05-02 11:50:00,45.04,45.13,44.89,45.09,133700.0,45.04,45.13,44.89,45.09,133700.0
2013-05-02 11:55:00,45.07,45.19,44.96,45.0,65800.0,45.07,45.19,44.96,45.0,65800.0
2013-05-02 12:00:00,44.99,45.12,44.85,45.11,55800.0,44.99,45.12,44.85,45.11,55800.0
2013-05-02 12:05:00,45.09,45.23,45.07,45.13,67200.0,45.09,45.23,45.07,45.13,67200.0
2013-05-02 12:10:00,45.14,45.28,45.0,45.25,55100.0,45.14,45.28,45.0,45.25,55100.0
2013-05-02 12:15:00,45.26,45.39,45.2,45.33,54900.0,45.26,45.39,45.2,45.33,54900.0
2013-05-02 12:20:00,45.33,45.35,45.2,45.26,40600.0,45.33,45.35,45.2,45.26,40600.0
2013-05-02 12:25:00,45.23,45.29,45.12,45.14,41400.0,45.23,45.29,45.12,45.14,41400.0
2013-05-02 12:30:00,45.19,45.22,45.08,45.12,27900.0,45.19,45.22,45.08,45.12,27900.0
2013-05-02 12:35:00,45.12,45.17,45.05,45.16,22100.0,45.12,45.17,45.05,45.16,22100.0
2013-05-02 12:40:00,45.15,45.23,45.12,45.19,23000.0,45.15,45.23,45.12,45.19,23000.0
2013-05-02 12:45:00,45.19,45.3,45.11,45.24,34700.0,45.19,45.3,45.11,45.24,34700.0
2013-05-02 12:50:00,45.23,45.28,45.09,45.14,40700.0,45.23,45.28,45.09,45.14,40700.0
2013-05-02 12:55:00,45.18,45.27,45.13,45.23,40100.0,45.18,45.27,45.13,45.23,40100.0
2013-05-02 13:00:00,45.24,45.42,45.24,45.37,47700.0,45.24,45.42,45.24,45.37,47700.0
2013-05-02 13:05:00,45.39,45.52,45.37,45.47,69100.0,45.39,45.52,45.37,45.47,69100.0
2013-05-02 13:10:00,45.48,45.5,45.36,45.4,44000.0,45.48,45.5,45.36,45.4,44000.0
2013-05-02 13:15:00,45.39,45.48,45.35,45.4,21300.0,45.39,45.48,45.35,45.4,21300.0
2013-05-02 13:20:00,45.42,45.44,45.36,45.37,19200.0,45.42,45.44,45.36,45.37,19200.0
2013-05-02 13:25:00,45.38,45.44,45.3,45.36,20800.0,45.38,45.44,45.3,45.36,20800.0
2013-05-02 13:30:00,45.33,45.34,45.27,45.32,30400.0,45.33,45.34,45.27,45.32,30400.0
2013-05-02 13:35:00,45.32,45.35,45.26,45.32,26300.0,45.32,45.35,45.26,45.32,26300.0
2013-05-02 13:40:00,45.31,45.47,45.31,45.46,37400.0,45.31,45.47,45.31,45.46,37400.0
2013-05-02 13:45:00,45.46,45.6,45.44,45.6,43000.0,45.46,45.6,45.44,45.6,43000.0
2013-05-02 13:50:00,45.6,45.69,45.51,45.54,79100.0,45.6,45.69,45.51,45.54,79100.0
2013-05-02 13:55:00,45.55,45.6,45.46,45.48,45200.0,45.55,45.6,45.46,45.48,45200.0
2013-05-02 14:00:00,45.5,45.53,45.37,45.45,29400.0,45.5,45.53,45.37,45.45,29400.0
2013-05-02 14:05:00,45.48,45.51,45.39,45.45,32000.0,45.48,45.51,45.39,45.45,32000.0
2013-05-02 14:10:00,45.46,45.47,45.39,45.4,26600.0,45.46,45.47,45.39,45.4,26600.0
2013-05-02 14:15:00,45.38,45.44,45.31,45.34,46100.0,45.38,45.44,45.31,45.34,46100.0
2013-05-02 14:20:00,45.34,45.44,45.23,45.29,46000.0,45.34,45.44,45.23,45.29,46000.0
2013-05-02 14:25:00,45.29,45.33,45.25,45.28,24600.0,45.29,45.33,45.25,45.28,24600.0
2013-05-02 14:30:00,45.27,45.29,45.21,45.24,65700.0,45.27,45.29,45.21,45.24,65700.0
2013-05-02 14:35:00,45.24,45.41,45.24,45.39,46900.0,45.24,45.41,45.24,45.39,46900.0
2013-05-02 14:40:00,45.4,45.4,45.24,45.28,32800.0,45.4,45.4,45.24,45.28,32800.0
2013-05-02 14:45:00,45.28,45.33,45.26,45.28,22100.0,45.28,45.33,45.26,45.28,22100.0
2013-05-02 14:50:00,45.28,45.38,45.24,45.27,33100.0,45.28,45.38,45.24,45.27,33100.0
2013-05-02 14:55:00,45.28,45.44,45.27,45.38,46400.0,45.28,45.44,45.27,45.38,46400.0
2013-05-02 15:00:00,45.37,45.42,45.3,45.35,29600.0,45.37,45.42,45.3,45.35,29600.0
2013-05-02 15:05:00,45.37,45.4,45.26,45.32,48000.0,45.37,45.4,45.26,45.32,48000.0
2013-05-02 15:10:00,45.32,45.32,45.21,45.23,40300.0,45.32,45.32,45.21,45.23,40300.0
2013-05-02 15:15:00,45.23,45.3,45.16,45.17,45700.0,45.23,45.3,45.16,45.17,45700.0
2013-05-02 15:20:00,45.15,45.36,45.13,45.36,72200.0,45.15,45.36,45.13,45.36,72200.0
2013-05-02 15:25:00,45.36,46.08,45.33,46.08,265100.0,45.36,46.08,45.33,46.08,265100.0
2013-05-02 15:30:00,46.07,46.72,45.93,46.15,682900.0,46.07,46.72,45.93,46.15,682900.0
2013-05-02 15:35:00,46.19,46.52,46.12,46.19,435900.0,46.19,46.52,46.12,46.19,435900.0
2013-05-02 15:40:00,46.18,46.32,46.01,46.19,182100.0,46.18,46.32,46.01,46.19,182100.0
2013-05-02 15:45:00,46.18,46.64,46.18,46.62,197400.0,46.18,46.64,46.18,46.62,197400.0
2013-05-02 15:50:00,46.61,46.68,46.3,46.55,331400.0,46.61,46.68,46.3,46.55,331400.0
2013-05-02 15:55:00,46.54,46.6,46.38,46.4,370800.0,46.54,46.6,46.38,46.4,370800.0
2013-05-03 09:30:00,47.01,47.15,46.14,46.21,298300.0,47.01,47.15,46.14,46.21,298300.0
2013-05-03 09:35:00,46.28,46.82,46.08,46.82,141900.0,46.28,46.82,46.08,46.82,141900.0
2013-05-03 09:40:00,46.81,46.9,46.5,46.67,90000.0,46.81,46.9,46.5,46.67,90000.0
2013-05-03 09:45:00,46.69,47.12,46.55,46.99,178400.0,46.69,47.12,46.55,46.99,178400.0
2013-05-03 09:50:00,47.0,47.03,46.9,47.02,88300.0,47.0,47.03,46.9,47.02,88300.0
2013-05-03 09:55:00,46.98,47.06,46.74,46.85,77400.0,46.98,47.06,46.74,46.85,77400.0
2013-05-03 10:00:00,46.83,46.94,46.77,46.8,37100.0,46.83,46.94,46.77,46.8,37100.0
2013-05-03 10:05:00,46.76,46.86,46.6,46.86,78100.0,46.76,46.86,46.6,46.86,78100.0
2013-05-03 10:10:00,46.87,46.87,46.65,46.74,32500.0,46.87,46.87,46.65,46.74,32500.0
2013-05-03 10:15:00,46.72,46.86,46.66,46.77,38500.0,46.72,46.86,46.66,46.77,38500.0
2013-05-03 10:20:00,46.72,46.89,46.69,46.69,51100.0,46.72,46.89,46.69,46.69,51100.0
2013-05-03 10:25:00,46.69,46.99,46.69,46.91,96100.0,46.69,46.99,46.69,46.91,96100.0
2013-05-03 10:30:00,46.92,47.15,46.86,47.13,109200.0,46.92,47.15,46.86,47.13,109200.0
2013-05-03 10:35:00,47.15,47.2,46.74,46.79,122400.0,47.15,47.2,46.74,46.79,122400.0
2013-05-03 10:40:00,46.8,46.83,46.6,46.6,62600.0,46.8,46.83,46.6,46.6,62600.0
2013-05-03 10:45:00,46.6,46.64,46.2,46.35,129500.0,46.6,46.64,46.2,46.35,129500.0
2013-05-03 10:50:00,46.35,46.6,46.34,46.44,64200.0,46.35,46.6,46.34,46.44,64200.0
2013-05-03 10:55:00,46.37,46.41,46.11,46.12,109200.0,46.37,46.41,46.11,46.12,109200.0
2013-05-03 11:00:00,46.15,46.51,46.15,46.4,77900.0,46.15,46.51,46.15,46.4,77900.0
2013-05-03 11:05:00,46.42,46.44,46.21,46.33,55800.0,46.42,46.44,46.21,46.33,55800.0
2013-05-03 11:10:00,46.33,46.48,46.28,46.41,49200.0,46.33,46.48,46.28,46.41,49200.0
2013-05-03 11:15:00,46.43,46.43,46.31,46.34,28100.0,46.43,46.43,46.31,46.34,28100.0
2013-05-03 11:20:00,46.34,46.39,46.22,46.26,33700.0,46.34,46.39,46.22,46.26,33700.0
2013-05-03 11:25:00,46.27,46.36,46.19,46.23,95500.0,46.27,46.36,46.19,46.23,95500.0
2013-05-03 11:30:00,46.21,46.23,45.9,45.91,107100.0,46.21,46.23,45.9,45.91,107100.0
2013-05-03 11:35:00,45.94,45.97,45.71,45.83,96400.0,45.94,45.97,45.71,45.83,96400.0
2013-05-03 11:40:00,45.8,45.8,45.62,45.78,108300.0,45.8,45.8,45.62,45.78,108300.0
2013-05-03 11:45:00,45.75,46.06,45.75,45.94,95000.0,45.75,46.06,45.75,45.94,95000.0
2013-05-03 11:50:00,45.93,46.1,45.85,45.91,75800.0,45.93,46.1,45.85,45.91,75800.0
2013-05-03 11:55:00,45.89,45.93,45.71,45.71,36300.0,45.89,45.93,45.71,45.71,36300.0
2013-05-03 12:00:00,45.71,45.91,45.7,45.9,53200.0,45.71,45.91,45.7,45.9,53200.0
2013-05-03 12:05:00,45.92,46.13,45.88,45.99,97500.0,45.92,46.13,45.88,45.99,97500.0
2013-05-03 12:10:00,46.0,46.28,45.94,46.26,52100.0,46.0,46.28,45.94,46.26,52100.0
2013-05-03 12:15:00,46.28,46.28,45.99,46.04,79000.0,46.28,46.28,45.99,46.04,79000.0
2013-05-03 12:20:00,46.04,46.19,46.04,46.16,20300.0,46.04,46.19,46.04,46.16,20300.0
2013-05-03 12:25:00,46.14,46.2,46.0,46.12,38600.0,46.14,46.2,46.0,46.12,38600.0
2013-05-03 12:30:00,46.12,46.17,46.0,46.04,43200.0,46.12,46.17,46.0,46.04,43200.0
2013-05-03 12:35:00,46.05,46.1,45.97,46.1,46600.0,46.05,46.1,45.97,46.1,46600.0
2013-05-03 12:40:00,46.08,46.16,46.05,46.1,27000.0,46.08,46.16,46.05,46.1,27000.0
2013-05-03 12:45:00,46.09,46.16,46.09,46.12,20800.0,46.09,46.16,46.09,46.12,20800.0
2013-05-03 12:50:00,46.13,46.14,46.01,46.06,33200.0,46.13,46.14,46.01,46.06,33200.0
2013-05-03 12:55:00,46.05,46.05,45.85,45.92,31800.0,46.05,46.05,45.85,45.92,31800.0
2013-05-03 13:00:00,45.97,45.99,45.89,45.95,20000.0,45.97,45.99,45.89,45.95,20000.0
2013-05-03 13:05:00,45.95,46.05,45.85,45.85,71300.0,45.95,46.05,45.85,45.85,71300.0
2013-05-03 13:10:00,45.84,45.99,45.84,45.99,19700.0,45.84,45.99,45.84,45.99,19700.0
2013-05-03 13:15:00,45.99,46.0,45.87,45.87,34600.0,45.99,46.0,45.87,45.87,34600.0
2013-05-03 13:20:00,45.87,45.93,45.82,45.93,10200.0,45.87,45.93,45.82,45.93,10200.0
2013-05-03 13:25:00,45.91,45.92,45.8,45.91,31900.0,45.91,45.92,45.8,45.91,31900.0
2013-05-03 13:30:00,45.87,45.99,45.83,45.99,20600.0,45.87,45.99,45.83,45.99,20600.0
2013-05-03 13:35:00,45.98,46.01,45.91,45.93,21100.0,45.98,46.01,45.91,45.93,21100.0
2013-05-03 13:40:00,45.95,46.04,45.92,46.04,22800.0,45.95,46.04,45.92,46.04,22800.0
2013-05-03 13:45:00,46.03,46.05,46.0,46.0,20000.0,46.03,46.05,46.0,46.0,20000.0
2013-05-03 13:50:00,46.0,46.08,45.97,46.02,27100.0,46.0,46.08,45.97,46.02,27100.0
2013-05-03 13:55:00,46.02,46.04,45.92,46.0,33000.0,46.02,46.04,45.92,46.0,33000.0
2013-05-03 14:00:00,45.98,46.01,45.93,46.0,27400.0,45.98,46.01,45.93,46.0,27400.0
2013-05-03 14:05:00,46.0,46.01,45.89,45.92,28500.0,46.0,46.01,45.89,45.92,28500.0
2013-05-03 14:10:00,45.91,46.0,45.89,45.96,13800.0,45.91,46.0,45.89,45.96,13800.0
2013-05-03 14:15:00,45.95,46.08,45.91,46.06,27100.0,45.95,46.08,45.91,46.06,27100.0
2013-05-03 14:20:00,46.07,46.2,46.07,46.18,45100.0,46.07,46.2,46.07,46.18,45100.0
2013-05-03 14:25:00,46.17,46.25,46.16,46.21,28500.0,46.17,46.25,46.16,46.21,28500.0
2013-05-03 14:30:00,46.2,46.22,46.12,46.21,18400.0,46.2,46.22,46.12,46.21,18400.0
2013-05-03 14:35:00,46.2,46.32,46.18,46.2,53200.0,46.2,46.32,46.18,46.2,53200.0
2013-05-03 14:40:00,46.22,46.23,46.11,46.11,36200.0,46.22,46.23,46.11,46.11,36200.0
2013-05-03 14:45:00,46.12,46.19,46.0,46.14,40800.0,46.12,46.19,46.0,46.14,40800.0
2013-05-03 14:50:00,46.13,46.15,46.03,46.09,24100.0,46.13,46.15,46.03,46.09,24100.0
2013-05-03 14:55:00,46.09,46.14,46.09,46.12,17100.0,46.09,46.14,46.09,46.12,17100.0
2013-05-03 15:00:00,46.13,46.15,46.05,46.08,39500.0,46.13,46.15,46.05,46.08,39500.0
2013-05-03 15:05:00,46.1,46.13,46.04,46.04,23400.0,46.1,46.13,46.04,46.04,23400.0
2013-05-03 15:10:00,46.01,46.07,45.97,46.0,28000.0,46.01,46.07,45.97,46.0,28000.0
2013-05-03 15:15:00,45.97,46.07,45.92,46.01,33400.0,45.97,46.07,45.92,46.01,33400.0
2013-05-03 15:20:00,45.97,46.02,45.9,45.97,35900.0,45.97,46.02,45.9,45.97,35900.0
2013-05-03 15:25:00,45.97,46.0,45.85,45.99,41200.0,45.97,46.0,45.85,45.99,41200.0
2013-05-03 15:30:00,46.0,46.07,45.93,46.0,41600.0,46.0,46.07,45.93,46.0,41600.0
2013-05-03 15:35:00,46.0,46.07,45.94,45.94,42100.0,46.0,46.07,45.94,45.94,42100.0
2013-05-03 15:40:00,45.96,46.03,45.93,46.02,54000.0,45.96,46.03,45.93,46.02,54000.0
2013-05-03 15:45:00,46.02,46.04,45.96,46.02,70500.0,46.02,46.04,45.96,46.02,70500.0
2013-05-03 15:50:00,46.01,46.05,45.99,46.01,85800.0,46.01,46.05,45.99,46.01,85800.0
2013-05-03 15:55:00,46.02,46.04,45.91,46.0,179600.0,46.02,46.04,45.91,46.0,179600.0
2013-05-06 09:30:00,46.63,46.77,46.4,46.49,177900.0,46.63,46.77,46.4,46.49,177900.0
2013-05-06 09:35:00,46.49,46.59,46.22,46.24,88000.0,46.49,46.59,46.22,46.24,88000.0
2013-05-06 09:40:00,46.23,46.53,46.15,46.47,122000.0,46.23,46.53,46.15,46.47,122000.0
2013-05-06 09:45:00,46.46,46.55,46.32,46.5,57700.0,46.46,46.55,46.32,46.5,57700.0
2013-05-06 09:50:00,46.55,46.6,46.35,46.58,140600.0,46.55,46.6,46.35,46.58,140600.0
2013-05-06 09:55:00,46.57,46.88,46.39,46.76,193400.0,46.57,46.88,46.39,46.76,193400.0
2013-05-06 10:00:00,46.83,47.2,46.69,46.95,336200.0,46.83,47.2,46.69,46.95,336200.0
2013-05-06 10:05:00,47.0,47.11,46.89,47.0,182600.0,47.0,47.11,46.89,47.0,182600.0
2013-05-06 10:10:00,47.0,47.1,46.91,46.99,125600.0,47.0,47.1,46.91,46.99,125600.0
2013-05-06 10:15:00,46.99,47.15,46.85,46.94,155600.0,46.99,47.15,46.85,46.94,155600.0
2013-05-06 10:20:00,46.95,47.05,46.87,46.89,85400.0,46.95,47.05,46.87,46.89,85400.0
2013-05-06 10:25:00,46.9,47.02,46.9,46.98,86300.0,46.9,47.02,46.9,46.98,86300.0
2013-05-06 10:30:00,46.98,47.07,46.94,47.01,127200.0,46.98,47.07,46.94,47.01,127200.0
2013-05-06 10:35:00,47.01,47.05,46.72,46.78,89500.0,47.01,47.05,46.72,46.78,89500.0
2013-05-06 10:40:00,46.77,46.91,46.65,46.91,96500.0,46.77,46.91,46.65,46.91,96500.0
2013-05-06 10:45:00,46.89,47.02,46.85,47.0,52300.0,46.89,47.02,46.85,47.0,52300.0
2013-05-06 10:50:00,47.01,47.02,46.9,46.92,48800.0,47.01,47.02,46.9,46.92,48800.0
2013-05-06 10:55:00,46.89,46.97,46.82,46.82,52400.0,46.89,46.97,46.82,46.82,52400.0
2013-05-06 11:00:00,46.82,46.97,46.77,46.97,52700.0,46.82,46.97,46.77,46.97,52700.0
2013-05-06 11:05:00,46.98,47.01,46.85,46.97,52700.0,46.98,47.01,46.85,46.97,52700.0
2013-05-06 11:10:00,46.94,46.99,46.89,46.97,46700.0,46.94,46.99,46.89,46.97,46700.0
2013-05-06 11:15:00,46.97,47.15,46.95,47.07,83500.0,46.97,47.15,46.95,47.07,83500.0
2013-05-06 11:20:00,47.07,47.15,46.94,46.99,97500.0,47.07,47.15,46.94,46.99,97500.0
2013-05-06 11:25:00,46.95,46.97,46.83,46.95,36700.0,46.95,46.97,46.83,46.95,36700.0
2013-05-06 11:30:00,46.94,47.03,46.88,47.0,34600.0,46.94,47.03,46.88,47.0,34600.0
2013-05-06 11:35:00,46.99,47.07,46.95,47.01,54300.0,46.99,47.07,46.95,47.01,54300.0
2013-05-06 11:40:00,47.02,47.06,46.96,47.04,28000.0,47.02,47.06,46.96,47.04,28000.0
2013-05-06 11:45:00,47.05,47.07,47.0,47.0,29300.0,47.05,47.07,47.0,47.0,29300.0
2013-05-06 11:50:00,47.01,47.05,46.97,46.97,19100.0,47.01,47.05,46.97,46.97,19100.0
2013-05-06 11:55:00,46.99,47.04,46.8,46.86,45600.0,46.99,47.04,46.8,46.86,45600.0
2013-05-06 12:00:00,46.87,46.92,46.85,46.91,15800.0,46.87,46.92,46.85,46.91,15800.0
2013-05-06 12:05:00,46.92,46.94,46.85,46.87,32500.0,46.92,46.94,46.85,46.87,32500.0
2013-05-06 12:10:00,46.89,46.94,46.86,46.93,20400.0,46.89,46.94,46.86,46.93,20400.0
2013-05-06 12:15:00,46.93,47.0,46.93,47.0,19600.0,46.93,47.0,46.93,47.0,19600.0
2013-05-06 12:20:00,46.99,47.0,46.9,46.95,22800.0,46.99,47.0,46.9,46.95,22800.0
2013-05-06 12:25:00,46.96,46.98,46.8,46.84,48200.0,46.96,46.98,46.8,46.84,48200.0
2013-05-06 12:30:00,46.84,46.97,46.84,46.92,33400.0,46.84,46.97,46.84,46.92,33400.0
2013-05-06 12:35:00,46.92,47.02,46.87,46.97,102300.0,46.92,47.02,46.87,46.97,102300.0
2013-05-06 12:40:00,46.99,47.04,46.95,46.98,35000.0,46.99,47.04,46.95,46.98,35000.0
2013-05-06 12:45:00,46.97,47.03,46.95,47.0,36400.0,46.97,47.03,46.95,47.0,36400.0
2013-05-06 12:50:00,47.0,47.08,46.98,47.0,39500.0,47.0,47.08,46.98,47.0,39500.0
2013-05-06 12:55:00,46.99,47.08,46.82,46.92,89700.0,46.99,47.08,46.82,46.92,89700.0
2013-05-06 13:00:00,46.92,47.05,46.91,47.04,24800.0,46.92,47.05,46.91,47.04,24800.0
2013-05-06 13:05:00,47.05,47.08,46.92,46.95,47800.0,47.05,47.08,46.92,46.95,47800.0
2013-05-06 13:10:00,46.95,46.99,46.9,46.94,34300.0,46.95,46.99,46.9,46.94,34300.0
2013-05-06 13:15:00,46.95,47.02,46.94,46.98,27200.0,46.95,47.02,46.94,46.98,27200.0
2013-05-06 13:20:00,46.97,47.01,46.93,46.97,20700.0,46.97,47.01,46.93,46.97,20700.0
2013-05-06 13:25:00,46.98,47.04,46.95,47.0,42100.0,46.98,47.04,46.95,47.0,42100.0
2013-05-06 13:30:00,47.0,47.08,46.98,47.06,32200.0,47.0,47.08,46.98,47.06,32200.0
2013-05-06 13:35:00,47.07,47.12,47.01,47.12,37700.0,47.07,47.12,47.01,47.12,37700.0
2013-05-06 13:40:00,47.11,47.62,47.11,47.61,242200.0,47.11,47.62,47.11,47.61,242200.0
2013-05-06 13:45:00,47.61,47.78,47.41,47.42,236600.0,47.61,47.78,47.41,47.42,236600.0
2013-05-06 13:50:00,47.4,47.56,47.37,47.54,100700.0,47.4,47.56,47.37,47.54,100700.0
2013-05-06 13:55:00,47.54,47.55,47.43,47.48,60600.0,47.54,47.55,47.43,47.48,60600.0
2013-05-06 14:00:00,47.48,47.57,47.35,47.41,94900.0,47.48,47.57,47.35,47.41,94900.0
2013-05-06 14:05:00,47.41,47.45,47.22,47.28,72600.0,47.41,47.45,47.22,47.28,72600.0
2013-05-06 14:10:00,47.27,47.41,47.25,47.39,48800.0,47.27,47.41,47.25,47.39,48800.0
2013-05-06 14:15:00,47.37,47.41,47.31,47.35,44400.0,47.37,47.41,47.31,47.35,44400.0
2013-05-06 14:20:00,47.35,47.53,47.35,47.53,48200.0,47.35,47.53,47.35,47.53,48200.0
2013-05-06 14:25:00,47.53,47.71,47.51,47.7,133100.0,47.53,47.71,47.51,47.7,133100.0
2013-05-06 14:30:00,47.7,47.73,47.59,47.59,91900.0,47.7,47.73,47.59,47.59,91900.0
2013-05-06 14:35:00,47.6,47.62,47.5,47.61,44400.0,47.6,47.62,47.5,47.61,44400.0
2013-05-06 14:40:00,47.63,47.72,47.59,47.71,60200.0,47.63,47.72,47.59,47.71,60200.0
2013-05-06 14:45:00,47.7,47.74,47.59,47.62,79600.0,47.7,47.74,47.59,47.62,79600.0
2013-05-06 14:50:00,47.63,47.63,47.53,47.6,105500.0,47.63,47.63,47.53,47.6,105500.0
2013-05-06 14:55:00,47.6,47.68,47.54,47.55,38900.0,47.6,47.68,47.54,47.55,38900.0
2013-05-06 15:00:00,47.56,47.67,47.56,47.59,76300.0,47.56,47.67,47.56,47.59,76300.0
2013-05-06 15:05:00,47.6,47.63,47.42,47.53,104800.0,47.6,47.63,47.42,47.53,104800.0
2013-05-06 15:10:00,47.53,47.53,47.4,47.45,73700.0,47.53,47.53,47.4,47.45,73700.0
2013-05-06 15:15:00,47.44,47.56,47.44,47.54,53900.0,47.44,47.56,47.44,47.54,53900.0
2013-05-06 15:20:00,47.55,47.64,47.46,47.54,96600.0,47.55,47.64,47.46,47.54,96600.0
2013-05-06 15:25:00,47.55,47.58,47.47,47.53,60800.0,47.55,47.58,47.47,47.53,60800.0
2013-05-06 15:30:00,47.53,47.63,47.53,47.62,65000.0,47.53,47.63,47.53,47.62,65000.0
2013-05-06 15:35:00,47.62,47.75,47.6,47.7,111000.0,47.62,47.75,47.6,47.7,111000.0
2013-05-06 15:40:00,47.7,47.73,47.56,47.58,130500.0,47.7,47.73,47.56,47.58,130500.0
2013-05-06 15:45:00,47.57,47.66,47.55,47.57,160900.0,47.57,47.66,47.55,47.57,160900.0
2013-05-06 15:50:00,47.59,47.62,47.47,47.61,253300.0,47.59,47.62,47.47,47.61,253300.0
2013-05-06 15:55:00,47.61,47.68,47.59,47.68,311200.0,47.61,47.68,47.59,47.68,311200.0
2013-05-07 09:30:00,46.61,46.72,44.07,44.55,940800.0,46.61,46.72,44.07,44.55,940800.0
2013-05-07 09:35:00,44.44,45.25,44.41,45.11,644700.0,44.44,45.25,44.41,45.11,644700.0
2013-05-07 09:40:00,45.1,45.19,44.49,44.5,544100.0,45.1,45.19,44.49,44.5,544100.0
2013-05-07 09:45:00,44.49,44.77,43.5,44.0,882800.0,44.49,44.77,43.5,44.0,882800.0
2013-05-07 09:50:00,44.06,44.13,43.1,43.25,672700.0,44.06,44.13,43.1,43.25,672700.0
2013-05-07 09:55:00,43.28,43.56,42.85,43.4,698200.0,43.28,43.56,42.85,43.4,698200.0
2013-05-07 10:00:00,43.42,43.46,42.9,43.09,321300.0,43.42,43.46,42.9,43.09,321300.0
2013-05-07 10:05:00,43.1,43.57,42.9,43.06,413500.0,43.1,43.57,42.9,43.06,413500.0
2013-05-07 10:10:00,43.02,43.02,42.61,42.8,419200.0,43.02,43.02,42.61,42.8,419200.0
2013-05-07 10:15:00,42.81,42.99,42.7,42.82,254800.0,42.81,42.99,42.7,42.82,254800.0
2013-05-07 10:20:00,42.87,43.1,42.8,43.0,219700.0,42.87,43.1,42.8,43.0,219700.0
2013-05-07 10:25:00,43.0,43.45,43.0,43.45,371600.0,43.0,43.45,43.0,43.45,371600.0
2013-05-07 10:30:00,43.45,43.78,43.33,43.76,264400.0,43.45,43.78,43.33,43.76,264400.0
2013-05-07 10:35:00,43.76,43.77,43.3,43.38,212700.0,43.76,43.77,43.3,43.38,212700.0
2013-05-07 10:40:00,43.38,43.44,43.15,43.18,138800.0,43.38,43.44,43.15,43.18,138800.0
2013-05-07 10:45:00,43.19,43.48,43.07,43.45,107300.0,43.19,43.48,43.07,43.45,107300.0
2013-05-07 10:50:00,43.44,43.44,43.1,43.19,73200.0,43.44,43.44,43.1,43.19,73200.0
2013-05-07 10:55:00,43.18,43.44,43.05,43.28,79300.0,43.18,43.44,43.05,43.28,79300.0
2013-05-07 11:00:00,43.26,43.57,43.26,43.54,95200.0,43.26,43.57,43.26,43.54,95200.0
2013-05-07 11:05:00,43.55,43.55,43.22,43.23,72200.0,43.55,43.55,43.22,43.23,72200.0
2013-05-07 11:10:00,43.23,43.47,43.22,43.44,64200.0,43.23,43.47,43.22,43.44,64200.0
2013-05-07 11:15:00,43.44,43.48,43.22,43.26,82400.0,43.44,43.48,43.22,43.26,82400.0
2013-05-07 11:20:00,43.26,43.37,43.25,43.31,38400.0,43.26,43.37,43.25,43.31,38400.0
2013-05-07 11:25:00,43.31,43.31,43.1,43.13,86100.0,43.31,43.31,43.1,43.13,86100.0
2013-05-07 11:30:00,43.12,43.28,43.09,43.28,80600.0,43.12,43.28,43.09,43.28,80600.0
2013-05-07 11:35:00,43.29,43.37,43.2,43.23,60900.0,43.29,43.37,43.2,43.23,60900.0
2013-05-07 11:40:00,43.22,43.33,43.14,43.26,72100.0,43.22,43.33,43.14,43.26,72100.0
2013-05-07 11:45:00,43.26,43.26,43.07,43.12,94100.0,43.26,43.26,43.07,43.12,94100.0
2013-05-07 11:50:00,43.12,43.21,43.11,43.11,60600.0,43.12,43.21,43.11,43.11,60600.0
2013-05-07 11:55:00,43.12,43.36,43.12,43.36,59400.0,43.12,43.36,43.12,43.36,59400.0
2013-05-07 12:00:00,43.32,43.56,43.3,43.32,122200.0,43.32,43.56,43.3,43.32,122200.0
2013-05-07 12:05:00,43.32,43.43,43.3,43.32,40600.0,43.32,43.43,43.3,43.32,40600.0
2013-05-07 12:10:00,43.32,43.49,43.32,43.47,51900.0,43.32,43.49,43.32,43.47,51900.0
2013-05-07 12:15:00,43.47,43.54,43.34,43.38,63200.0,43.47,43.54,43.34,43.38,63200.0
2013-05-07 12:20:00,43.38,43.68,43.38,43.68,86100.0,43.38,43.68,43.38,43.68,86100.0
2013-05-07 12:25:00,43.68,43.75,43.5,43.52,103300.0,43.68,43.75,43.5,43.52,103300.0
2013-05-07 12:30:00,43.52,43.63,43.4,43.44,63300.0,43.52,43.63,43.4,43.44,63300.0
2013-05-07 12:35:00,43.44,43.47,43.21,43.47,102100.0,43.44,43.47,43.21,43.47,102100.0
2013-05-07 12:40:00,43.48,43.48,43.3,43.45,35100.0,43.48,43.48,43.3,43.45,35100.0
2013-05-07 12:45:00,43.46,43.51,43.36,43.4,38500.0,43.46,43.51,43.36,43.4,38500.0
2013-05-07 12:50:00,43.36,43.37,43.26,43.28,52800.0,43.36,43.37,43.26,43.28,52800.0
2013-05-07 12:55:00,43.29,43.4,43.22,43.22,72300.0,43.29,43.4,43.22,43.22,72300.0
2013-05-07 13:00:00,43.22,43.24,43.16,43.18,73300.0,43.22,43.24,43.16,43.18,73300.0
2013-05-07 13:05:00,43.18,43.29,43.16,43.24,57500.0,43.18,43.29,43.16,43.24,57500.0
2013-05-07 13:10:00,43.25,43.45,43.19,43.39,67800.0,43.25,43.45,43.19,43.39,67800.0
2013-05-07 13:15:00,43.4,43.4,43.33,43.34,44400.0,43.4,43.4,43.33,43.34,44400.0
2013-05-07 13:20:00,43.34,43.34,43.22,43.28,34600.0,43.34,43.34,43.22,43.28,34600.0
2013-05-07 13:25:00,43.28,43.33,43.25,43.31,48200.0,43.28,43.33,43.25,43.31,48200.0
2013-05-07 13:30:00,43.3,43.3,43.21,43.26,33500.0,43.3,43.3,43.21,43.26,33500.0
2013-05-07 13:35:00,43.26,43.32,43.25,43.29,25100.0,43.26,43.32,43.25,43.29,25100.0
2013-05-07 13:40:00,43.29,43.29,43.16,43.18,43500.0,43.29,43.29,43.16,43.18,43500.0
2013-05-07 13:45:00,43.18,43.22,43.09,43.18,95600.0,43.18,43.22,43.09,43.18,95600.0
2013-05-07 13:50:00,43.19,43.32,43.17,43.31,50800.0,43.19,43.32,43.17,43.31,50800.0
2013-05-07 13:55:00,43.31,43.38,43.26,43.37,60000.0,43.31,43.38,43.26,43.37,60000.0
2013-05-07 14:00:00,43.36,43.43,43.35,43.4,73400.0,43.36,43.43,43.35,43.4,73400.0
2013-05-07 14:05:00,43.4,43.4,43.31,43.35,43500.0,43.4,43.4,43.31,43.35,43500.0
2013-05-07 14:10:00,43.34,43.48,43.34,43.43,65500.0,43.34,43.48,43.34,43.43,65500.0
2013-05-07 14:15:00,43.44,43.48,43.34,43.37,66000.0,43.44,43.48,43.34,43.37,66000.0
2013-05-07 14:20:00,43.37,43.39,43.23,43.31,45800.0,43.37,43.39,43.23,43.31,45800.0
2013-05-07 14:25:00,43.32,43.38,43.27,43.29,32900.0,43.32,43.38,43.27,43.29,32900.0
2013-05-07 14:30:00,43.29,43.34,43.23,43.25,42700.0,43.29,43.34,43.23,43.25,42700.0
2013-05-07 14:35:00,43.25,43.3,43.18,43.28,66900.0,43.25,43.3,43.18,43.28,66900.0
2013-05-07 14:40:00,43.27,43.28,43.16,43.19,64400.0,43.27,43.28,43.16,43.19,64400.0
2013-05-07 14:45:00,43.19,43.26,43.16,43.22,39100.0,43.19,43.26,43.16,43.22,39100.0
2013-05-07 14:50:00,43.21,43.26,43.15,43.15,142800.0,43.21,43.26,43.15,43.15,142800.0
2013-05-07 14:55:00,43.15,43.16,43.01,43.01,160000.0,43.15,43.16,43.01,43.01,160000.0
2013-05-07 15:00:00,43.01,43.06,42.93,42.94,188100.0,43.01,43.06,42.93,42.94,188100.0
2013-05-07 15:05:00,42.94,43.08,42.86,43.05,167900.0,42.94,43.08,42.86,43.05,167900.0
2013-05-07 15:10:00,43.06,43.25,43.05,43.16,91800.0,43.06,43.25,43.05,43.16,91800.0
2013-05-07 15:15:00,43.19,43.21,43.11,43.15,50400.0,43.19,43.21,43.11,43.15,50400.0
2013-05-07 15:20:00,43.14,43.56,43.14,43.45,210700.0,43.14,43.56,43.14,43.45,210700.0
2013-05-07 15:25:00,43.47,43.64,43.41,43.6,149200.0,43.47,43.64,43.41,43.6,149200.0
2013-05-07 15:30:00,43.59,43.59,43.5,43.55,82600.0,43.59,43.59,43.5,43.55,82600.0
2013-05-07 15:35:00,43.55,43.6,43.35,43.37,134500.0,43.55,43.6,43.35,43.37,134500.0
2013-05-07 15:40:00,43.39,43.55,43.34,43.46,97100.0,43.39,43.55,43.34,43.46,97100.0
2013-05-07 15:45:00,43.46,43.49,43.38,43.41,85600.0,43.46,43.49,43.38,43.41,85600.0
2013-05-07 15:50:00,43.41,43.58,43.41,43.58,168400.0,43.41,43.58,43.41,43.58,168400.0
2013-05-07 15:55:00,43.58,43.58,43.4,43.48,357000.0,43.58,43.58,43.4,43.48,357000.0
2013-05-08 09:30:00,43.54,43.54,42.9,42.96,309700.0,43.54,43.54,42.9,42.96,309700.0
2013-05-08 09:35:00,42.97,43.3,42.96,43.27,106500.0,42.97,43.3,42.96,43.27,106500.0
2013-05-08 09:40:00,43.24,43.34,43.15,43.17,100900.0,43.24,43.34,43.15,43.17,100900.0
2013-05-08 09:45:00,43.18,43.68,43.18,43.68,134000.0,43.18,43.68,43.18,43.68,134000.0
2013-05-08 09:50:00,43.68,43.97,43.65,43.94,227200.0,43.68,43.97,43.65,43.94,227200.0
2013-05-08 09:55:00,43.94,43.98,43.77,43.98,144400.0,43.94,43.98,43.77,43.98,144400.0
2013-05-08 10:00:00,43.98,44.26,43.98,44.22,219100.0,43.98,44.26,43.98,44.22,219100.0
2013-05-08 10:05:00,44.23,44.27,43.89,43.99,138900.0,44.23,44.27,43.89,43.99,138900.0
2013-05-08 10:10:00,43.96,44.05,43.9,43.9,82900.0,43.96,44.05,43.9,43.9,82900.0
2013-05-08 10:15:00,43.9,43.93,43.73,43.76,77700.0,43.9,43.93,43.73,43.76,77700.0
2013-05-08 10:20:00,43.76,43.95,43.76,43.94,50000.0,43.76,43.95,43.76,43.94,50000.0
2013-05-08 10:25:00,43.94,43.94,43.83,43.86,39900.0,43.94,43.94,43.83,43.86,39900.0
2013-05-08 10:30:00,43.85,43.86,43.53,43.68,103200.0,43.85,43.86,43.53,43.68,103200.0
2013-05-08 10:35:00,43.68,43.84,43.66,43.7,49100.0,43.68,43.84,43.66,43.7,49100.0
2013-05-08 10:40:00,43.71,43.87,43.68,43.84,51900.0,43.71,43.87,43.68,43.84,51900.0
2013-05-08 10:45:00,43.83,44.08,43.8,44.05,84100.0,43.83,44.08,43.8,44.05,84100.0
2013-05-08 10:50:00,44.04,44.19,44.01,44.1,126200.0,44.04,44.19,44.01,44.1,126200.0
2013-05-08 10:55:00,44.1,44.1,43.91,44.04,65100.0,44.1,44.1,43.91,44.04,65100.0
2013-05-08 11:00:00,44.05,44.35,44.04,44.34,130200.0,44.05,44.35,44.04,44.34,130200.0
2013-05-08 11:05:00,44.35,44.44,44.27,44.37,113400.0,44.35,44.44,44.27,44.37,113400.0
2013-05-08 11:10:00,44.36,44.4,44.25,44.26,80100.0,44.36,44.4,44.25,44.26,80100.0
2013-05-08 11:15:00,44.28,44.4,44.25,44.36,69200.0,44.28,44.4,44.25,44.36,69200.0
2013-05-08 11:20:00,44.37,44.48,44.34,44.34,89500.0,44.37,44.48,44.34,44.34,89500.0
2013-05-08 11:25:00,44.37,44.44,44.33,44.43,43600.0,44.37,44.44,44.33,44.43,43600.0
2013-05-08 11:30:00,44.44,44.44,44.33,44.37,65500.0,44.44,44.44,44.33,44.37,65500.0
2013-05-08 11:35:00,44.37,44.47,44.37,44.46,61100.0,44.37,44.47,44.37,44.46,61100.0
2013-05-08 11:40:00,44.47,44.47,44.32,44.38,58500.0,44.47,44.47,44.32,44.38,58500.0
2013-05-08 11:45:00,44.38,44.43,44.25,44.28,65600.0,44.38,44.43,44.25,44.28,65600.0
2013-05-08 11:50:00,44.29,44.41,44.28,44.39,25200.0,44.29,44.41,44.28,44.39,25200.0
2013-05-08 11:55:00,44.38,44.48,44.35,44.45,59200.0,44.38,44.48,44.35,44.45,59200.0
2013-05-08 12:00:00,44.45,44.48,44.39,44.45,51500.0,44.45,44.48,44.39,44.45,51500.0
2013-05-08 12:05:00,44.46,44.75,44.42,44.72,118000.0,44.46,44.75,44.42,44.72,118000.0
2013-05-08 12:10:00,44.71,44.73,44.64,44.67,37900.0,44.71,44.73,44.64,44.67,37900.0
2013-05-08 12:15:00,44.67,44.69,44.57,44.67,66800.0,44.67,44.69,44.57,44.67,66800.0
2013-05-08 12:20:00,44.67,44.79,44.64,44.77,53100.0,44.67,44.79,44.64,44.77,53100.0
2013-05-08 12:25:00,44.78,44.88,44.77,44.81,87000.0,44.78,44.88,44.77,44.81,87000.0
2013-05-08 12:30:00,44.81,44.84,44.63,44.68,68800.0,44.81,44.84,44.63,44.68,68800.0
2013-05-08 12:35:00,44.7,44.77,44.7,44.77,38200.0,44.7,44.77,44.7,44.77,38200.0
2013-05-08 12:40:00,44.8,44.87,44.74,44.86,57000.0,44.8,44.87,44.74,44.86,57000.0
2013-05-08 12:45:00,44.87,45.03,44.83,44.95,118300.0,44.87,45.03,44.83,44.95,118300.0
2013-05-08 12:50:00,44.97,44.97,44.91,44.91,38000.0,44.97,44.97,44.91,44.91,38000.0
2013-05-08 12:55:00,44.92,45.03,44.91,44.98,44000.0,44.92,45.03,44.91,44.98,44000.0
2013-05-08 13:00:00,45.0,45.2,44.97,45.14,123100.0,45.0,45.2,44.97,45.14,123100.0
2013-05-08 13:05:00,45.14,45.22,45.06,45.19,72400.0,45.14,45.22,45.06,45.19,72400.0
2013-05-08 13:10:00,45.19,45.47,45.15,45.45,146500.0,45.19,45.47,45.15,45.45,146500.0
2013-05-08 13:15:00,45.45,45.5,45.34,45.41,87200.0,45.45,45.5,45.34,45.41,87200.0
2013-05-08 13:20:00,45.41,45.43,45.07,45.12,158900.0,45.41,45.43,45.07,45.12,158900.0
2013-05-08 13:25:00,45.13,45.19,45.08,45.15,51600.0,45.13,45.19,45.08,45.15,51600.0
2013-05-08 13:30:00,45.15,45.21,45.12,45.14,31000.0,45.15,45.21,45.12,45.14,31000.0
2013-05-08 13:35:00,45.16,45.25,45.12,45.25,46300.0,45.16,45.25,45.12,45.25,46300.0
2013-05-08 13:40:00,45.26,45.26,45.1,45.16,79600.0,45.26,45.26,45.1,45.16,79600.0
2013-05-08 13:45:00,45.16,45.31,45.16,45.24,43700.0,45.16,45.31,45.16,45.24,43700.0
2013-05-08 13:50:00,45.25,45.34,45.25,45.34,45000.0,45.25,45.34,45.25,45.34,45000.0
2013-05-08 13:55:00,45.32,45.42,45.32,45.39,48200.0,45.32,45.42,45.32,45.39,48200.0
2013-05-08 14:00:00,45.41,45.49,45.36,45.48,45800.0,45.41,45.49,45.36,45.48,45800.0
2013-05-08 14:05:00,45.48,45.72,45.48,45.6,237700.0,45.48,45.72,45.48,45.6,237700.0
2013-05-08 14:10:00,45.59,45.66,45.38,45.45,113600.0,45.59,45.66,45.38,45.45,113600.0
2013-05-08 14:15:00,45.44,45.49,45.23,45.25,55200.0,45.44,45.49,45.23,45.25,55200.0
2013-05-08 14:20:00,45.27,45.43,45.27,45.41,28600.0,45.27,45.43,45.27,45.41,28600.0
2013-05-08 14:25:00,45.41,45.41,45.2,45.25,56100.0,45.41,45.41,45.2,45.25,56100.0
2013-05-08 14:30:00,45.23,45.23,45.03,45.03,73500.0,45.23,45.23,45.03,45.03,73500.0
2013-05-08 14:35:00,45.05,45.11,44.94,45.04,72600.0,45.05,45.11,44.94,45.04,72600.0
2013-05-08 14:40:00,45.06,45.19,45.03,45.15,45400.0,45.06,45.19,45.03,45.15,45400.0
2013-05-08 14:45:00,45.14,45.2,45.04,45.14,50900.0,45.14,45.2,45.04,45.14,50900.0
2013-05-08 14:50:00,45.14,45.19,45.05,45.17,28200.0,45.14,45.19,45.05,45.17,28200.0
2013-05-08 14:55:00,45.16,45.17,45.09,45.15,17700.0,45.16,45.17,45.09,45.15,17700.0
2013-05-08 15:00:00,45.16,45.19,45.1,45.18,22400.0,45.16,45.19,45.1,45.18,22400.0
2013-05-08 15:05:00,45.19,45.27,45.18,45.26,37500.0,45.19,45.27,45.18,45.26,37500.0
2013-05-08 15:10:00,45.25,45.26,45.15,45.21,48300.0,45.25,45.26,45.15,45.21,48300.0
2013-05-08 15:15:00,45.22,45.25,45.16,45.25,35000.0,45.22,45.25,45.16,45.25,35000.0
2013-05-08 15:20:00,45.25,45.34,45.25,45.32,48600.0,45.25,45.34,45.25,45.32,48600.0
2013-05-08 15:25:00,45.33,45.35,45.23,45.23,50700.0,45.33,45.35,45.23,45.23,50700.0
2013-05-08 15:30:00,45.23,45.33,45.22,45.23,48200.0,45.23,45.33,45.22,45.23,48200.0
2013-05-08 15:35:00,45.22,45.23,45.13,45.16,62500.0,45.22,45.23,45.13,45.16,62500.0
2013-05-08 15:40:00,45.16,45.29,45.16,45.28,49400.0,45.16,45.29,45.16,45.28,49400.0
2013-05-08 15:45:00,45.28,45.3,45.23,45.27,49900.0,45.28,45.3,45.23,45.27,49900.0
2013-05-08 15:50:00,45.27,45.29,45.21,45.23,76100.0,45.27,45.29,45.21,45.23,76100.0
2013-05-08 15:55:00,45.23,45.24,45.2,45.21,105800.0,45.23,45.24,45.2,45.21,105800.0
2013-05-09 09:30:00,45.03,45.21,44.76,45.16,111200.0,45.03,45.21,44.76,45.16,111200.0
2013-05-09 09:35:00,45.2,45.84,45.16,45.77,134800.0,45.2,45.84,45.16,45.77,134800.0
2013-05-09 09:40:00,45.77,45.87,45.62,45.62,94900.0,45.77,45.87,45.62,45.62,94900.0
2013-05-09 09:45:00,45.64,45.67,45.25,45.36,141800.0,45.64,45.67,45.25,45.36,141800.0
2013-05-09 09:50:00,45.35,45.67,45.31,45.6,63100.0,45.35,45.67,45.31,45.6,63100.0
2013-05-09 09:55:00,45.64,45.77,45.51,45.55,45300.0,45.64,45.77,45.51,45.55,45300.0
2013-05-09 10:00:00,45.55,45.72,45.54,45.57,59800.0,45.55,45.72,45.54,45.57,59800.0
2013-05-09 10:05:00,45.58,45.6,45.25,45.37,69800.0,45.58,45.6,45.25,45.37,69800.0
2013-05-09 10:10:00,45.37,45.39,45.13,45.35,71100.0,45.37,45.39,45.13,45.35,71100.0
2013-05-09 10:15:00,45.35,45.42,45.25,45.29,44600.0,45.35,45.42,45.25,45.29,44600.0
2013-05-09 10:20:00,45.29,45.42,45.22,45.24,44200.0,45.29,45.42,45.22,45.24,44200.0
2013-05-09 10:25:00,45.24,45.4,45.2,45.3,52100.0,45.24,45.4,45.2,45.3,52100.0
2013-05-09 10:30:00,45.29,45.38,45.2,45.34,27600.0,45.29,45.38,45.2,45.34,27600.0
2013-05-09 10:35:00,45.34,45.56,45.29,45.47,70900.0,45.34,45.56,45.29,45.47,70900.0
2013-05-09 10:40:00,45.45,45.66,45.39,45.58,53100.0,45.45,45.66,45.39,45.58,53100.0
2013-05-09 10:45:00,45.56,45.77,45.56,45.69,97200.0,45.56,45.77,45.56,45.69,97200.0
2013-05-09 10:50:00,45.68,45.78,45.65,45.76,50300.0,45.68,45.78,45.65,45.76,50300.0
2013-05-09 10:55:00,45.78,45.95,45.74,45.86,91800.0,45.78,45.95,45.74,45.86,91800.0
2013-05-09 11:00:00,45.85,46.21,45.82,46.21,189000.0,45.85,46.21,45.82,46.21,189000.0
2013-05-09 11:05:00,46.18,46.28,46.11,46.26,92400.0,46.18,46.28,46.11,46.26,92400.0
2013-05-09 11:10:00,46.26,46.28,46.03,46.08,47600.0,46.26,46.28,46.03,46.08,47600.0
2013-05-09 11:15:00,46.07,46.11,45.88,46.03,62100.0,46.07,46.11,45.88,46.03,62100.0
2013-05-09 11:20:00,46.0,46.2,45.98,46.15,48400.0,46.0,46.2,45.98,46.15,48400.0
2013-05-09 11:25:00,46.13,46.55,46.13,46.51,148600.0,46.13,46.55,46.13,46.51,148600.0
2013-05-09 11:30:00,46.52,46.55,46.29,46.32,90600.0,46.52,46.55,46.29,46.32,90600.0
2013-05-09 11:35:00,46.31,46.42,46.25,46.37,51000.0,46.31,46.42,46.25,46.37,51000.0
2013-05-09 11:40:00,46.36,46.46,46.3,46.33,29400.0,46.36,46.46,46.3,46.33,29400.0
2013-05-09 11:45:00,46.35,46.41,46.28,46.29,22800.0,46.35,46.41,46.28,46.29,22800.0
2013-05-09 11:50:00,46.27,46.38,46.25,46.32,31500.0,46.27,46.38,46.25,46.32,31500.0
2013-05-09 11:55:00,46.34,46.58,46.31,46.57,95900.0,46.34,46.58,46.31,46.57,95900.0
2013-05-09 12:00:00,46.57,46.79,46.57,46.79,108100.0,46.57,46.79,46.57,46.79,108100.0
2013-05-09 12:05:00,46.78,46.79,46.5,46.56,53100.0,46.78,46.79,46.5,46.56,53100.0
2013-05-09 12:10:00,46.59,46.83,46.57,46.74,81700.0,46.59,46.83,46.57,46.74,81700.0
2013-05-09 12:15:00,46.74,46.95,46.74,46.92,84200.0,46.74,46.95,46.74,46.92,84200.0
2013-05-09 12:20:00,46.91,46.93,46.77,46.81,86300.0,46.91,46.93,46.77,46.81,86300.0
2013-05-09 12:25:00,46.88,46.88,46.7,46.73,49100.0,46.88,46.88,46.7,46.73,49100.0
2013-05-09 12:30:00,46.73,46.79,46.71,46.71,22700.0,46.73,46.79,46.71,46.71,22700.0
2013-05-09 12:35:00,46.7,46.72,46.64,46.65,20700.0,46.7,46.72,46.64,46.65,20700.0
2013-05-09 12:40:00,46.65,46.74,46.65,46.65,33300.0,46.65,46.74,46.65,46.65,33300.0
2013-05-09 12:45:00,46.68,46.79,46.66,46.75,27400.0,46.68,46.79,46.66,46.75,27400.0
2013-05-09 12:50:00,46.77,46.81,46.64,46.69,27100.0,46.77,46.81,46.64,46.69,27100.0
2013-05-09 12:55:00,46.69,46.85,46.66,46.82,25800.0,46.69,46.85,46.66,46.82,25800.0
2013-05-09 13:00:00,46.77,47.09,46.77,47.09,93200.0,46.77,47.09,46.77,47.09,93200.0
2013-05-09 13:05:00,47.09,47.18,47.03,47.17,61300.0,47.09,47.18,47.03,47.17,61300.0
2013-05-09 13:10:00,47.17,47.25,47.1,47.11,63400.0,47.17,47.25,47.1,47.11,63400.0
2013-05-09 13:15:00,47.1,47.14,46.96,47.0,45400.0,47.1,47.14,46.96,47.0,45400.0
2013-05-09 13:20:00,46.99,47.1,46.96,47.06,28900.0,46.99,47.1,46.96,47.06,28900.0
2013-05-09 13:25:00,47.07,47.12,47.04,47.1,37400.0,47.07,47.12,47.04,47.1,37400.0
2013-05-09 13:30:00,47.11,47.19,47.07,47.08,40100.0,47.11,47.19,47.07,47.08,40100.0
2013-05-09 13:35:00,47.07,47.07,46.95,46.97,45900.0,47.07,47.07,46.95,46.97,45900.0
2013-05-09 13:40:00,46.96,46.99,46.81,46.91,56800.0,46.96,46.99,46.81,46.91,56800.0
2013-05-09 13:45:00,46.92,47.01,46.89,46.99,34300.0,46.92,47.01,46.89,46.99,34300.0
2013-05-09 13:50:00,47.0,47.01,46.91,47.0,27900.0,47.0,47.01,46.91,47.0,27900.0
2013-05-09 13:55:00,47.0,47.09,46.97,47.0,45400.0,47.0,47.09,46.97,47.0,45400.0
2013-05-09 14:00:00,47.0,47.04,46.94,47.02,55200.0,47.0,47.04,46.94,47.02,55200.0
2013-05-09 14:05:00,47.01,47.07,46.97,47.01,50700.0,47.01,47.07,46.97,47.01,50700.0
2013-05-09 14:10:00,47.02,47.09,46.97,47.03,103900.0,47.02,47.09,46.97,47.03,103900.0
2013-05-09 14:15:00,47.03,47.14,47.0,47.12,168700.0,47.03,47.14,47.0,47.12,168700.0
2013-05-09 14:20:00,47.13,47.61,47.11,47.58,282400.0,47.13,47.61,47.11,47.58,282400.0
2013-05-09 14:25:00,47.57,48.66,47.48,48.37,623000.0,47.57,48.66,47.48,48.37,623000.0
2013-05-09 14:30:00,48.37,48.37,47.94,48.02,208400.0,48.37,48.37,47.94,48.02,208400.0
2013-05-09 14:35:00,48.01,48.06,47.62,47.8,176000.0,48.01,48.06,47.62,47.8,176000.0
2013-05-09 14:40:00,47.8,47.87,47.61,47.84,56700.0,47.8,47.87,47.61,47.84,56700.0
2013-05-09 14:45:00,47.85,47.95,47.7,47.83,65100.0,47.85,47.95,47.7,47.83,65100.0
2013-05-09 14:50:00,47.81,47.82,47.31,47.48,127300.0,47.81,47.82,47.31,47.48,127300.0
2013-05-09 14:55:00,47.47,47.52,47.1,47.11,125600.0,47.47,47.52,47.1,47.11,125600.0
2013-05-09 15:00:00,47.1,47.18,46.83,47.15,177800.0,47.1,47.18,46.83,47.15,177800.0
2013-05-09 15:05:00,47.15,47.48,47.15,47.41,136400.0,47.15,47.48,47.15,47.41,136400.0
2013-05-09 15:10:00,47.42,47.47,47.3,47.3,59400.0,47.42,47.47,47.3,47.3,59400.0
2013-05-09 15:15:00,47.31,47.39,47.25,47.28,47100.0,47.31,47.39,47.25,47.28,47100.0
2013-05-09 15:20:00,47.27,47.5,47.21,47.49,56200.0,47.27,47.5,47.21,47.49,56200.0
2013-05-09 15:25:00,47.5,47.6,47.47,47.53,57900.0,47.5,47.6,47.47,47.53,57900.0
2013-05-09 15:30:00,47.55,47.66,47.42,47.44,96400.0,47.55,47.66,47.42,47.44,96400.0
2013-05-09 15:35:00,47.42,47.53,47.41,47.46,61700.0,47.42,47.53,47.41,47.46,61700.0
2013-05-09 15:40:00,47.48,47.49,47.38,47.43,85400.0,47.48,47.49,47.38,47.43,85400.0
2013-05-09 15:45:00,47.41,47.44,47.18,47.28,125700.0,47.41,47.44,47.18,47.28,125700.0
2013-05-09 15:50:00,47.28,47.28,47.03,47.05,151500.0,47.28,47.28,47.03,47.05,151500.0
2013-05-09 15:55:00,47.05,47.2,47.05,47.13,185100.0,47.05,47.2,47.05,47.13,185100.0
2013-05-10 09:30:00,47.02,47.91,47.0,47.76,170400.0,47.02,47.91,47.0,47.76,170400.0
2013-05-10 09:35:00,47.77,48.17,47.75,48.08,204400.0,47.77,48.17,47.75,48.08,204400.0
2013-05-10 09:40:00,48.08,48.38,47.78,47.87,203800.0,48.08,48.38,47.78,47.87,203800.0
2013-05-10 09:45:00,47.87,48.57,47.82,48.51,172200.0,47.87,48.57,47.82,48.51,172200.0
2013-05-10 09:50:00,48.47,48.47,48.1,48.17,98900.0,48.47,48.47,48.1,48.17,98900.0
2013-05-10 09:55:00,48.18,48.52,48.1,48.51,123100.0,48.18,48.52,48.1,48.51,123100.0
2013-05-10 10:00:00,48.52,48.77,48.35,48.47,174100.0,48.52,48.77,48.35,48.47,174100.0
2013-05-10 10:05:00,48.44,48.48,48.14,48.26,69300.0,48.44,48.48,48.14,48.26,69300.0
2013-05-10 10:10:00,48.23,48.56,48.21,48.52,84000.0,48.23,48.56,48.21,48.52,84000.0
2013-05-10 10:15:00,48.49,48.69,48.48,48.65,112300.0,48.49,48.69,48.48,48.65,112300.0
2013-05-10 10:20:00,48.65,48.83,48.45,48.83,112600.0,48.65,48.83,48.45,48.83,112600.0
2013-05-10 10:25:00,48.81,48.9,48.68,48.83,138400.0,48.81,48.9,48.68,48.83,138400.0
2013-05-10 10:30:00,48.83,48.95,48.6,48.63,163700.0,48.83,48.95,48.6,48.63,163700.0
2013-05-10 10:35:00,48.62,48.9,48.43,48.9,223900.0,48.62,48.9,48.43,48.9,223900.0
2013-05-10 10:40:00,48.9,49.45,48.9,49.12,370600.0,48.9,49.45,48.9,49.12,370600.0
2013-05-10 10:45:00,49.15,49.31,49.15,49.23,119500.0,49.15,49.31,49.15,49.23,119500.0
2013-05-10 10:50:00,49.23,49.29,49.03,49.15,110300.0,49.23,49.29,49.03,49.15,110300.0
2013-05-10 10:55:00,49.16,49.18,48.8,48.85,195400.0,49.16,49.18,48.8,48.85,195400.0
2013-05-10 11:00:00,48.85,48.97,48.7,48.93,83400.0,48.85,48.97,48.7,48.93,83400.0
2013-05-10 11:05:00,48.95,49.15,48.91,49.07,125700.0,48.95,49.15,48.91,49.07,125700.0
2013-05-10 11:10:00,49.07,49.35,49.02,49.17,107000.0,49.07,49.35,49.02,49.17,107000.0
2013-05-10 11:15:00,49.16,49.4,49.08,49.29,152500.0,49.16,49.4,49.08,49.29,152500.0
2013-05-10 11:20:00,49.3,49.31,48.9,49.17,100700.0,49.3,49.31,48.9,49.17,100700.0
2013-05-10 11:25:00,49.2,49.22,49.05,49.12,58900.0,49.2,49.22,49.05,49.12,58900.0
2013-05-10 11:30:00,49.15,49.34,49.15,49.28,55300.0,49.15,49.34,49.15,49.28,55300.0
2013-05-10 11:35:00,49.27,49.3,48.98,49.07,47000.0,49.27,49.3,48.98,49.07,47000.0
2013-05-10 11:40:00,49.08,49.11,48.88,48.93,83500.0,49.08,49.11,48.88,48.93,83500.0
2013-05-10 11:45:00,48.94,49.08,48.91,48.99,64000.0,48.94,49.08,48.91,48.99,64000.0
2013-05-10 11:50:00,49.0,49.09,48.87,49.0,60600.0,49.0,49.09,48.87,49.0,60600.0
2013-05-10 11:55:00,49.0,49.1,48.96,49.03,37900.0,49.0,49.1,48.96,49.03,37900.0
2013-05-10 12:00:00,49.02,49.46,48.97,49.33,107900.0,49.02,49.46,48.97,49.33,107900.0
2013-05-10 12:05:00,49.28,49.31,49.12,49.12,58900.0,49.28,49.31,49.12,49.12,58900.0
2013-05-10 12:10:00,49.12,49.29,49.06,49.2,48800.0,49.12,49.29,49.06,49.2,48800.0
2013-05-10 12:15:00,49.2,49.28,49.1,49.14,39200.0,49.2,49.28,49.1,49.14,39200.0
2013-05-10 12:20:00,49.16,49.4,49.14,49.36,52300.0,49.16,49.4,49.14,49.36,52300.0
2013-05-10 12:25:00,49.34,49.55,49.34,49.49,92600.0,49.34,49.55,49.34,49.49,92600.0
2013-05-10 12:30:00,49.51,49.55,49.34,49.5,68300.0,49.51,49.55,49.34,49.5,68300.0
2013-05-10 12:35:00,49.51,49.55,49.17,49.29,75100.0,49.51,49.55,49.17,49.29,75100.0
2013-05-10 12:40:00,49.29,49.41,49.23,49.28,58400.0,49.29,49.41,49.23,49.28,58400.0
2013-05-10 12:45:00,49.29,49.46,49.23,49.33,36100.0,49.29,49.46,49.23,49.33,36100.0
2013-05-10 12:50:00,49.31,49.41,49.25,49.27,41000.0,49.31,49.41,49.25,49.27,41000.0
2013-05-10 12:55:00,49.27,49.32,49.18,49.23,35000.0,49.27,49.32,49.18,49.23,35000.0
2013-05-10 13:00:00,49.19,49.22,49.1,49.11,43700.0,49.19,49.22,49.1,49.11,43700.0
2013-05-10 13:05:00,49.11,49.2,49.0,49.1,71400.0,49.11,49.2,49.0,49.1,71400.0
2013-05-10 13:10:00,49.12,49.21,49.04,49.21,46100.0,49.12,49.21,49.04,49.21,46100.0
2013-05-10 13:15:00,49.2,49.2,49.1,49.17,17100.0,49.2,49.2,49.1,49.17,17100.0
2013-05-10 13:20:00,49.16,49.22,49.1,49.16,37400.0,49.16,49.22,49.1,49.16,37400.0
2013-05-10 13:25:00,49.16,49.33,49.15,49.32,41500.0,49.16,49.33,49.15,49.32,41500.0
2013-05-10 13:30:00,49.31,49.32,49.16,49.16,54100.0,49.31,49.32,49.16,49.16,54100.0
2013-05-10 13:35:00,49.18,49.23,49.01,49.11,69400.0,49.18,49.23,49.01,49.11,69400.0
2013-05-10 13:40:00,49.1,49.12,49.02,49.06,64000.0,49.1,49.12,49.02,49.06,64000.0
2013-05-10 13:45:00,49.06,49.13,49.03,49.04,45300.0,49.06,49.13,49.03,49.04,45300.0
2013-05-10 13:50:00,49.03,49.18,49.03,49.16,45300.0,49.03,49.18,49.03,49.16,45300.0
2013-05-10 13:55:00,49.17,49.22,49.04,49.06,36500.0,49.17,49.22,49.04,49.06,36500.0
2013-05-10 14:00:00,49.06,49.06,48.95,48.98,80400.0,49.06,49.06,48.95,48.98,80400.0
2013-05-10 14:05:00,48.98,49.18,48.97,49.16,53200.0,48.98,49.18,48.97,49.16,53200.0
2013-05-10 14:10:00,49.18,49.28,49.04,49.04,41500.0,49.18,49.28,49.04,49.04,41500.0
2013-05-10 14:15:00,49.04,49.05,48.92,48.98,65600.0,49.04,49.05,48.92,48.98,65600.0
2013-05-10 14:20:00,48.96,49.0,48.72,48.79,81500.0,48.96,49.0,48.72,48.79,81500.0
2013-05-10 14:25:00,48.79,48.98,48.77,48.88,60900.0,48.79,48.98,48.77,48.88,60900.0
2013-05-10 14:30:00,48.89,48.97,48.85,48.87,90000.0,48.89,48.97,48.85,48.87,90000.0
2013-05-10 14:35:00,48.87,48.9,48.75,48.83,64900.0,48.87,48.9,48.75,48.83,64900.0
2013-05-10 14:40:00,48.83,48.93,48.79,48.89,75100.0,48.83,48.93,48.79,48.89,75100.0
2013-05-10 14:45:00,48.89,48.92,48.72,48.79,90800.0,48.89,48.92,48.72,48.79,90800.0
2013-05-10 14:50:00,48.79,48.84,48.67,48.75,63500.0,48.79,48.84,48.67,48.75,63500.0
2013-05-10 14:55:00,48.74,48.77,48.47,48.54,78700.0,48.74,48.77,48.47,48.54,78700.0
2013-05-10 15:00:00,48.52,48.72,48.52,48.72,48100.0,48.52,48.72,48.52,48.72,48100.0
2013-05-10 15:05:00,48.74,48.8,48.66,48.77,70400.0,48.74,48.8,48.66,48.77,70400.0
2013-05-10 15:10:00,48.78,48.79,48.66,48.7,54700.0,48.78,48.79,48.66,48.7,54700.0
2013-05-10 15:15:00,48.7,48.95,48.68,48.91,69200.0,48.7,48.95,48.68,48.91,69200.0
2013-05-10 15:20:00,48.9,48.97,48.84,48.92,51000.0,48.9,48.97,48.84,48.92,51000.0
2013-05-10 15:25:00,48.92,49.17,48.86,49.13,109200.0,48.92,49.17,48.86,49.13,109200.0
2013-05-10 15:30:00,49.14,49.27,49.04,49.27,67800.0,49.14,49.27,49.04,49.27,67800.0
2013-05-10 15:35:00,49.26,49.36,49.17,49.31,110800.0,49.26,49.36,49.17,49.31,110800.0
2013-05-10 15:40:00,49.31,49.37,49.29,49.37,113600.0,49.31,49.37,49.29,49.37,113600.0
2013-05-10 15:45:00,49.37,49.42,49.32,49.35,93300.0,49.37,49.42,49.32,49.35,93300.0
2013-05-10 15:50:00,49.34,49.37,49.24,49.29,142200.0,49.34,49.37,49.24,49.29,142200.0
2013-05-10 15:55:00,49.3,49.35,49.27,49.33,186600.0,49.3,49.35,49.27,49.33,186600.0
2013-05-13 09:30:00,50.0,51.38,49.7,51.04,498200.0,50.0,51.38,49.7,51.04,498200.0
2013-05-13 09:35:00,51.08,51.2,50.37,50.55,271700.0,51.08,51.2,50.37,50.55,271700.0
2013-05-13 09:40:00,50.55,50.59,49.92,50.06,270800.0,50.55,50.59,49.92,50.06,270800.0
2013-05-13 09:45:00,50.09,51.39,50.0,50.99,295200.0,50.09,51.39,50.0,50.99,295200.0
2013-05-13 09:50:00,50.99,51.3,50.68,51.3,181100.0,50.99,51.3,50.68,51.3,181100.0
2013-05-13 09:55:00,51.3,52.0,51.2,51.58,395100.0,51.3,52.0,51.2,51.58,395100.0
2013-05-13 10:00:00,51.59,52.48,51.48,52.4,373000.0,51.59,52.48,51.48,52.4,373000.0
2013-05-13 10:05:00,52.35,52.69,52.17,52.24,313800.0,52.35,52.69,52.17,52.24,313800.0
2013-05-13 10:10:00,52.23,52.3,51.8,51.86,200400.0,52.23,52.3,51.8,51.86,200400.0
2013-05-13 10:15:00,51.82,52.16,51.8,52.05,107000.0,51.82,52.16,51.8,52.05,107000.0
2013-05-13 10:20:00,52.05,52.3,51.99,52.08,154600.0,52.05,52.3,51.99,52.08,154600.0
2013-05-13 10:25:00,52.08,52.54,51.93,52.45,290500.0,52.08,52.54,51.93,52.45,290500.0
2013-05-13 10:30:00,52.47,52.5,52.24,52.26,135100.0,52.47,52.5,52.24,52.26,135100.0
2013-05-13 10:35:00,52.24,52.26,51.85,52.02,106500.0,52.24,52.26,51.85,52.02,106500.0
2013-05-13 10:40:00,51.99,52.01,51.55,51.77,149800.0,51.99,52.01,51.55,51.77,149800.0
2013-05-13 10:45:00,51.8,51.88,51.61,51.82,63100.0,51.8,51.88,51.61,51.82,63100.0
2013-05-13 10:50:00,51.8,51.82,51.5,51.7,104300.0,51.8,51.82,51.5,51.7,104300.0
2013-05-13 10:55:00,51.71,51.98,51.6,51.79,63200.0,51.71,51.98,51.6,51.79,63200.0
2013-05-13 11:00:00,51.74,51.94,51.56,51.57,49400.0,51.74,51.94,51.56,51.57,49400.0
2013-05-13 11:05:00,51.56,51.73,51.36,51.41,104900.0,51.56,51.73,51.36,51.41,104900.0
2013-05-13 11:10:00,51.42,51.9,51.33,51.86,103300.0,51.42,51.9,51.33,51.86,103300.0
2013-05-13 11:15:00,51.88,51.88,51.58,51.63,40600.0,51.88,51.88,51.58,51.63,40600.0
2013-05-13 11:20:00,51.61,51.61,51.22,51.38,55500.0,51.61,51.61,51.22,51.38,55500.0
2013-05-13 11:25:00,51.38,51.62,51.21,51.37,40700.0,51.38,51.62,51.21,51.37,40700.0
2013-05-13 11:30:00,51.39,51.46,51.02,51.02,71900.0,51.39,51.46,51.02,51.02,71900.0
2013-05-13 11:35:00,51.04,51.5,50.82,51.42,173000.0,51.04,51.5,50.82,51.42,173000.0
2013-05-13 11:40:00,51.4,51.43,51.03,51.12,52600.0,51.4,51.43,51.03,51.12,52600.0
2013-05-13 11:45:00,51.13,51.35,51.13,51.28,42900.0,51.13,51.35,51.13,51.28,42900.0
2013-05-13 11:50:00,51.33,51.53,51.3,51.45,73300.0,51.33,51.53,51.3,51.45,73300.0
2013-05-13 11:55:00,51.47,51.5,51.11,51.29,55700.0,51.47,51.5,51.11,51.29,55700.0
2013-05-13 12:00:00,51.26,51.74,51.17,51.71,96300.0,51.26,51.74,51.17,51.71,96300.0
2013-05-13 12:05:00,51.69,51.72,51.33,51.37,68600.0,51.69,51.72,51.33,51.37,68600.0
2013-05-13 12:10:00,51.35,51.62,51.31,51.38,36900.0,51.35,51.62,51.31,51.38,36900.0
2013-05-13 12:15:00,51.36,51.68,51.18,51.55,55900.0,51.36,51.68,51.18,51.55,55900.0
2013-05-13 12:20:00,51.61,51.74,51.6,51.67,54000.0,51.61,51.74,51.6,51.67,54000.0
2013-05-13 12:25:00,51.67,51.69,51.42,51.64,52200.0,51.67,51.69,51.42,51.64,52200.0
2013-05-13 12:30:00,51.62,51.65,51.3,51.32,160200.0,51.62,51.65,51.3,51.32,160200.0
2013-05-13 12:35:00,51.31,51.5,51.31,51.42,102200.0,51.31,51.5,51.31,51.42,102200.0
2013-05-13 12:40:00,51.42,51.67,51.4,51.59,36800.0,51.42,51.67,51.4,51.59,36800.0
2013-05-13 12:45:00,51.63,51.63,51.42,51.44,35800.0,51.63,51.63,51.42,51.44,35800.0
2013-05-13 12:50:00,51.44,51.52,51.41,51.44,46800.0,51.44,51.52,51.41,51.44,46800.0
2013-05-13 12:55:00,51.44,51.55,51.42,51.52,59900.0,51.44,51.55,51.42,51.52,59900.0
2013-05-13 13:00:00,51.5,51.56,51.47,51.5,55600.0,51.5,51.56,51.47,51.5,55600.0
2013-05-13 13:05:00,51.52,51.7,51.33,51.4,60800.0,51.52,51.7,51.33,51.4,60800.0
2013-05-13 13:10:00,51.4,51.63,51.39,51.62,46900.0,51.4,51.63,51.39,51.62,46900.0
2013-05-13 13:15:00,51.57,51.7,51.56,51.67,42900.0,51.57,51.7,51.56,51.67,42900.0
2013-05-13 13:20:00,51.66,51.66,51.49,51.52,24100.0,51.66,51.66,51.49,51.52,24100.0
2013-05-13 13:25:00,51.5,51.58,51.44,51.47,39500.0,51.5,51.58,51.44,51.47,39500.0
2013-05-13 13:30:00,51.44,51.53,51.35,51.41,27400.0,51.44,51.53,51.35,51.41,27400.0
2013-05-13 13:35:00,51.41,51.46,51.33,51.36,75200.0,51.41,51.46,51.33,51.36,75200.0
2013-05-13 13:40:00,51.36,51.45,51.15,51.18,99300.0,51.36,51.45,51.15,51.18,99300.0
2013-05-13 13:45:00,51.18,51.19,50.9,51.06,77400.0,51.18,51.19,50.9,51.06,77400.0
2013-05-13 13:50:00,51.06,51.19,50.96,51.18,36800.0,51.06,51.19,50.96,51.18,36800.0
2013-05-13 13:55:00,51.18,51.35,51.16,51.22,35000.0,51.18,51.35,51.16,51.22,35000.0
2013-05-13 14:00:00,51.21,51.31,51.15,51.27,28600.0,51.21,51.31,51.15,51.27,28600.0
2013-05-13 14:05:00,51.28,51.38,51.23,51.35,22300.0,51.28,51.38,51.23,51.35,22300.0
2013-05-13 14:10:00,51.33,51.33,51.05,51.12,47200.0,51.33,51.33,51.05,51.12,47200.0
2013-05-13 14:15:00,51.12,51.17,50.9,50.97,49100.0,51.12,51.17,50.9,50.97,49100.0
2013-05-13 14:20:00,50.98,51.15,50.98,51.08,24400.0,50.98,51.15,50.98,51.08,24400.0
2013-05-13 14:25:00,51.07,51.15,51.06,51.11,11100.0,51.07,51.15,51.06,51.11,11100.0
2013-05-13 14:30:00,51.12,51.27,51.1,51.17,48600.0,51.12,51.27,51.1,51.17,48600.0
2013-05-13 14:35:00,51.18,51.2,51.09,51.17,26700.0,51.18,51.2,51.09,51.17,26700.0
2013-05-13 14:40:00,51.15,51.22,51.09,51.17,33600.0,51.15,51.22,51.09,51.17,33600.0
2013-05-13 14:45:00,51.14,51.16,50.86,50.91,66600.0,51.14,51.16,50.86,50.91,66600.0
2013-05-13 14:50:00,50.94,50.94,50.75,50.76,89600.0,50.94,50.94,50.75,50.76,89600.0
2013-05-13 14:55:00,50.75,50.97,50.71,50.9,55300.0,50.75,50.97,50.71,50.9,55300.0
2013-05-13 15:00:00,50.89,51.08,50.78,50.9,51100.0,50.89,51.08,50.78,50.9,51100.0
2013-05-13 15:05:00,50.86,50.91,50.81,50.91,32200.0,50.86,50.91,50.81,50.91,32200.0
2013-05-13 15:10:00,50.92,50.92,50.37,50.42,137500.0,50.92,50.92,50.37,50.42,137500.0
2013-05-13 15:15:00,50.44,50.72,50.4,50.71,75300.0,50.44,50.72,50.4,50.71,75300.0
2013-05-13 15:20:00,50.71,50.72,50.44,50.53,66000.0,50.71,50.72,50.44,50.53,66000.0
2013-05-13 15:25:00,50.56,50.69,50.5,50.64,62700.0,50.56,50.69,50.5,50.64,62700.0
2013-05-13 15:30:00,50.64,50.73,50.6,50.66,46500.0,50.64,50.73,50.6,50.66,46500.0
2013-05-13 15:35:00,50.65,50.75,50.63,50.66,62100.0,50.65,50.75,50.63,50.66,62100.0
2013-05-13 15:40:00,50.66,50.69,50.51,50.54,66500.0,50.66,50.69,50.51,50.54,66500.0
2013-05-13 15:45:00,50.55,50.64,50.36,50.4,94200.0,50.55,50.64,50.36,50.4,94200.0
2013-05-13 15:50:00,50.41,50.59,50.39,50.53,104000.0,50.41,50.59,50.39,50.53,104000.0
2013-05-13 15:55:00,50.54,50.55,50.4,50.47,224200.0,50.54,50.55,50.4,50.47,224200.0
2013-05-14 09:30:00,49.96,49.99,49.52,49.84,176100.0,49.96,49.99,49.52,49.84,176100.0
2013-05-14 09:35:00,49.89,50.88,49.87,50.09,250400.0,49.89,50.88,49.87,50.09,250400.0
2013-05-14 09:40:00,50.12,50.5,49.64,49.65,149900.0,50.12,50.5,49.64,49.65,149900.0
2013-05-14 09:45:00,49.71,50.12,49.46,49.87,195900.0,49.71,50.12,49.46,49.87,195900.0
2013-05-14 09:50:00,49.88,50.0,49.55,49.55,341500.0,49.88,50.0,49.55,49.55,341500.0
2013-05-14 09:55:00,49.55,49.7,49.24,49.62,195800.0,49.55,49.7,49.24,49.62,195800.0
2013-05-14 10:00:00,49.66,49.73,48.88,48.98,292200.0,49.66,49.73,48.88,48.98,292200.0
2013-05-14 10:05:00,48.94,49.05,48.69,48.82,218800.0,48.94,49.05,48.69,48.82,218800.0
2013-05-14 10:10:00,48.81,48.96,48.63,48.84,176300.0,48.81,48.96,48.63,48.84,176300.0
2013-05-14 10:15:00,48.85,49.47,48.82,49.34,201200.0,48.85,49.47,48.82,49.34,201200.0
2013-05-14 10:20:00,49.31,49.39,48.83,49.28,111700.0,49.31,49.39,48.83,49.28,111700.0
2013-05-14 10:25:00,49.27,49.58,49.22,49.54,117500.0,49.27,49.58,49.22,49.54,117500.0
2013-05-14 10:30:00,49.55,49.75,49.25,49.32,129700.0,49.55,49.75,49.25,49.32,129700.0
2013-05-14 10:35:00,49.27,49.27,48.93,49.04,127200.0,49.27,49.27,48.93,49.04,127200.0
2013-05-14 10:40:00,49.05,49.2,48.86,48.96,62300.0,49.05,49.2,48.86,48.96,62300.0
2013-05-14 10:45:00,49.04,49.45,48.94,49.04,83300.0,49.04,49.45,48.94,49.04,83300.0
2013-05-14 10:50:00,49.07,49.13,48.8,48.87,159000.0,49.07,49.13,48.8,48.87,159000.0
2013-05-14 10:55:00,48.88,49.09,48.85,48.87,90000.0,48.88,49.09,48.85,48.87,90000.0
2013-05-14 11:00:00,48.91,49.14,48.85,48.9,118400.0,48.91,49.14,48.85,48.9,118400.0
2013-05-14 11:05:00,48.92,49.05,48.86,48.89,89400.0,48.92,49.05,48.86,48.89,89400.0
2013-05-14 11:10:00,48.86,48.94,48.86,48.86,91600.0,48.86,48.94,48.86,48.86,91600.0
2013-05-14 11:15:00,48.87,49.32,48.85,49.32,122200.0,48.87,49.32,48.85,49.32,122200.0
2013-05-14 11:20:00,49.33,49.4,49.01,49.1,111900.0,49.33,49.4,49.01,49.1,111900.0
2013-05-14 11:25:00,49.1,49.29,49.0,49.29,37700.0,49.1,49.29,49.0,49.29,37700.0
2013-05-14 11:30:00,49.24,49.41,49.2,49.31,72600.0,49.24,49.41,49.2,49.31,72600.0
2013-05-14 11:35:00,49.31,49.65,49.23,49.57,119400.0,49.31,49.65,49.23,49.57,119400.0
2013-05-14 11:40:00,49.57,49.85,49.53,49.84,131100.0,49.57,49.85,49.53,49.84,131100.0
2013-05-14 11:45:00,49.85,50.15,49.82,50.14,181500.0,49.85,50.15,49.82,50.14,181500.0
2013-05-14 11:50:00,50.16,50.23,49.96,50.07,75900.0,50.16,50.23,49.96,50.07,75900.0
2013-05-14 11:55:00,50.1,50.17,50.01,50.1,70200.0,50.1,50.17,50.01,50.1,70200.0
2013-05-14 12:00:00,50.11,50.3,50.04,50.26,85200.0,50.11,50.3,50.04,50.26,85200.0
2013-05-14 12:05:00,50.28,50.3,50.0,50.08,76500.0,50.28,50.3,50.0,50.08,76500.0
2013-05-14 12:10:00,50.08,50.1,49.9,49.97,43200.0,50.08,50.1,49.9,49.97,43200.0
2013-05-14 12:15:00,49.97,50.19,49.97,50.19,74000.0,49.97,50.19,49.97,50.19,74000.0
2013-05-14 12:20:00,50.19,50.42,50.11,50.25,138900.0,50.19,50.42,50.11,50.25,138900.0
2013-05-14 12:25:00,50.23,50.45,50.13,50.15,65000.0,50.23,50.45,50.13,50.15,65000.0
2013-05-14 12:30:00,50.17,50.69,50.16,50.44,95700.0,50.17,50.69,50.16,50.44,95700.0
2013-05-14 12:35:00,50.43,50.46,50.2,50.45,94700.0,50.43,50.46,50.2,50.45,94700.0
2013-05-14 12:40:00,50.45,50.59,50.41,50.59,66400.0,50.45,50.59,50.41,50.59,66400.0
2013-05-14 12:45:00,50.59,50.67,50.41,50.42,87200.0,50.59,50.67,50.41,50.42,87200.0
2013-05-14 12:50:00,50.43,50.51,50.42,50.49,43100.0,50.43,50.51,50.42,50.49,43100.0
2013-05-14 12:55:00,50.47,50.5,50.26,50.3,82600.0,50.47,50.5,50.26,50.3,82600.0
2013-05-14 13:00:00,50.29,50.35,50.13,50.27,43100.0,50.29,50.35,50.13,50.27,43100.0
2013-05-14 13:05:00,50.26,50.27,50.13,50.25,25900.0,50.26,50.27,50.13,50.25,25900.0
2013-05-14 13:10:00,50.24,50.4,50.23,50.35,30100.0,50.24,50.4,50.23,50.35,30100.0
2013-05-14 13:15:00,50.35,50.42,50.33,50.41,21200.0,50.35,50.42,50.33,50.41,21200.0
2013-05-14 13:20:00,50.41,50.55,50.41,50.54,24500.0,50.41,50.55,50.41,50.54,24500.0
2013-05-14 13:25:00,50.54,50.6,50.46,50.57,67700.0,50.54,50.6,50.46,50.57,67700.0
2013-05-14 13:30:00,50.55,50.87,50.55,50.83,92400.0,50.55,50.87,50.55,50.83,92400.0
2013-05-14 13:35:00,50.81,50.83,50.43,50.46,43900.0,50.81,50.83,50.43,50.46,43900.0
2013-05-14 13:40:00,50.43,50.62,50.32,50.58,46300.0,50.43,50.62,50.32,50.58,46300.0
2013-05-14 13:45:00,50.58,50.7,50.42,50.7,60000.0,50.58,50.7,50.42,50.7,60000.0
2013-05-14 13:50:00,50.71,50.77,50.57,50.61,27100.0,50.71,50.77,50.57,50.61,27100.0
2013-05-14 13:55:00,50.63,50.66,50.45,50.51,29900.0,50.63,50.66,50.45,50.51,29900.0
2013-05-14 14:00:00,50.5,50.59,50.29,50.38,48200.0,50.5,50.59,50.29,50.38,48200.0
2013-05-14 14:05:00,50.43,50.68,50.28,50.32,46600.0,50.43,50.68,50.28,50.32,46600.0
2013-05-14 14:10:00,50.3,50.6,50.3,50.49,37900.0,50.3,50.6,50.3,50.49,37900.0
2013-05-14 14:15:00,50.55,50.56,50.33,50.42,63700.0,50.55,50.56,50.33,50.42,63700.0
2013-05-14 14:20:00,50.41,50.43,49.92,49.96,84700.0,50.41,50.43,49.92,49.96,84700.0
2013-05-14 14:25:00,49.98,50.2,49.85,49.94,69000.0,49.98,50.2,49.85,49.94,69000.0
2013-05-14 14:30:00,49.94,50.25,49.9,50.21,62700.0,49.94,50.25,49.9,50.21,62700.0
2013-05-14 14:35:00,50.22,50.47,50.19,50.35,37800.0,50.22,50.47,50.19,50.35,37800.0
2013-05-14 14:40:00,50.33,50.38,50.22,50.31,73400.0,50.33,50.38,50.22,50.31,73400.0
2013-05-14 14:45:00,50.31,50.32,50.16,50.27,24200.0,50.31,50.32,50.16,50.27,24200.0
2013-05-14 14:50:00,50.28,50.38,50.22,50.38,25000.0,50.28,50.38,50.22,50.38,25000.0
2013-05-14 14:55:00,50.38,50.48,50.32,50.39,51400.0,50.38,50.48,50.32,50.39,51400.0
2013-05-14 15:00:00,50.38,50.57,50.36,50.57,46100.0,50.38,50.57,50.36,50.57,46100.0
2013-05-14 15:05:00,50.56,50.58,50.4,50.42,35400.0,50.56,50.58,50.4,50.42,35400.0
2013-05-14 15:10:00,50.4,50.59,50.35,50.55,29600.0,50.4,50.59,50.35,50.55,29600.0
2013-05-14 15:15:00,50.53,50.57,50.51,50.55,34800.0,50.53,50.57,50.51,50.55,34800.0
2013-05-14 15:20:00,50.55,50.55,50.46,50.5,30500.0,50.55,50.55,50.46,50.5,30500.0
2013-05-14 15:25:00,50.5,50.54,50.41,50.48,36100.0,50.5,50.54,50.41,50.48,36100.0
2013-05-14 15:30:00,50.48,50.62,50.48,50.61,47100.0,50.48,50.62,50.48,50.61,47100.0
2013-05-14 15:35:00,50.63,50.75,50.62,50.7,58800.0,50.63,50.75,50.62,50.7,58800.0
2013-05-14 15:40:00,50.7,50.71,50.62,50.64,49000.0,50.7,50.71,50.62,50.64,49000.0
2013-05-14 15:45:00,50.63,50.78,50.63,50.73,64500.0,50.63,50.78,50.63,50.73,64500.0
2013-05-14 15:50:00,50.75,50.75,50.66,50.7,66300.0,50.75,50.75,50.66,50.7,66300.0
2013-05-14 15:55:00,50.69,50.7,50.56,50.61,197600.0,50.69,50.7,50.56,50.61,197600.0
2013-05-15 09:30:00,51.69,51.9,50.88,50.89,297900.0,51.69,51.9,50.88,50.89,297900.0
2013-05-15 09:35:00,50.98,51.15,50.4,50.72,208700.0,50.98,51.15,50.4,50.72,208700.0
2013-05-15 09:40:00,50.65,50.78,50.23,50.45,114100.0,50.65,50.78,50.23,50.45,114100.0
2013-05-15 09:45:00,50.45,50.95,50.34,50.65,126900.0,50.45,50.95,50.34,50.65,126900.0
2013-05-15 09:50:00,50.65,50.69,50.23,50.5,65200.0,50.65,50.69,50.23,50.5,65200.0
2013-05-15 09:55:00,50.5,50.91,50.32,50.82,92300.0,50.5,50.91,50.32,50.82,92300.0
2013-05-15 10:00:00,50.76,50.9,50.67,50.76,77700.0,50.76,50.9,50.67,50.76,77700.0
2013-05-15 10:05:00,50.81,50.85,50.5,50.5,98300.0,50.81,50.85,50.5,50.5,98300.0
2013-05-15 10:10:00,50.48,51.22,50.38,51.16,99000.0,50.48,51.22,50.38,51.16,99000.0
2013-05-15 10:15:00,51.17,51.6,51.11,51.6,205500.0,51.17,51.6,51.11,51.6,205500.0
2013-05-15 10:20:00,51.6,51.89,51.3,51.47,155300.0,51.6,51.89,51.3,51.47,155300.0
2013-05-15 10:25:00,51.4,51.41,51.17,51.38,53000.0,51.4,51.41,51.17,51.38,53000.0
2013-05-15 10:30:00,51.4,51.69,51.4,51.58,66400.0,51.4,51.69,51.4,51.58,66400.0
2013-05-15 10:35:00,51.64,51.64,51.3,51.39,60700.0,51.64,51.64,51.3,51.39,60700.0
2013-05-15 10:40:00,51.39,51.48,51.26,51.32,98800.0,51.39,51.48,51.26,51.32,98800.0
2013-05-15 10:45:00,51.28,51.39,51.06,51.14,52600.0,51.28,51.39,51.06,51.14,52600.0
2013-05-15 10:50:00,51.13,51.27,51.04,51.08,65500.0,51.13,51.27,51.04,51.08,65500.0
2013-05-15 10:55:00,51.1,51.22,51.03,51.22,42500.0,51.1,51.22,51.03,51.22,42500.0
2013-05-15 11:00:00,51.26,51.37,50.96,50.99,66900.0,51.26,51.37,50.96,50.99,66900.0
2013-05-15 11:05:00,51.0,51.06,50.8,50.91,76700.0,51.0,51.06,50.8,50.91,76700.0
2013-05-15 11:10:00,50.91,51.2,50.9,51.0,62600.0,50.91,51.2,50.9,51.0,62600.0
2013-05-15 11:15:00,50.97,51.16,50.89,51.1,39800.0,50.97,51.16,50.89,51.1,39800.0
2013-05-15 11:20:00,51.08,51.22,51.07,51.09,34200.0,51.08,51.22,51.07,51.09,34200.0
2013-05-15 11:25:00,51.08,51.6,51.04,51.5,106500.0,51.08,51.6,51.04,51.5,106500.0
2013-05-15 11:30:00,51.49,51.6,51.35,51.51,50700.0,51.49,51.6,51.35,51.51,50700.0
2013-05-15 11:35:00,51.54,51.61,51.38,51.46,52700.0,51.54,51.61,51.38,51.46,52700.0
2013-05-15 11:40:00,51.46,51.59,51.34,51.39,55400.0,51.46,51.59,51.34,51.39,55400.0
2013-05-15 11:45:00,51.44,51.46,51.26,51.36,19700.0,51.44,51.46,51.26,51.36,19700.0
2013-05-15 11:50:00,51.4,51.47,51.37,51.42,16900.0,51.4,51.47,51.37,51.42,16900.0
2013-05-15 11:55:00,51.42,51.43,51.25,51.33,22100.0,51.42,51.43,51.25,51.33,22100.0
2013-05-15 12:00:00,51.33,51.34,51.16,51.26,28000.0,51.33,51.34,51.16,51.26,28000.0
2013-05-15 12:05:00,51.25,51.31,51.18,51.22,13800.0,51.25,51.31,51.18,51.22,13800.0
2013-05-15 12:10:00,51.25,51.28,51.15,51.21,19100.0,51.25,51.28,51.15,51.21,19100.0
2013-05-15 12:15:00,51.27,51.27,50.95,51.04,49800.0,51.27,51.27,50.95,51.04,49800.0
2013-05-15 12:20:00,51.03,51.07,51.0,51.06,16400.0,51.03,51.07,51.0,51.06,16400.0
2013-05-15 12:25:00,51.06,51.16,51.03,51.14,37600.0,51.06,51.16,51.03,51.14,37600.0
2013-05-15 12:30:00,51.14,51.22,51.05,51.22,68100.0,51.14,51.22,51.05,51.22,68100.0
2013-05-15 12:35:00,51.21,51.36,51.21,51.33,29700.0,51.21,51.36,51.21,51.33,29700.0
2013-05-15 12:40:00,51.34,51.34,51.25,51.33,17700.0,51.34,51.34,51.25,51.33,17700.0
2013-05-15 12:45:00,51.33,51.34,51.24,51.32,42200.0,51.33,51.34,51.24,51.32,42200.0
2013-05-15 12:50:00,51.27,51.34,51.23,51.33,22700.0,51.27,51.34,51.23,51.33,22700.0
2013-05-15 12:55:00,51.33,51.33,51.27,51.33,13800.0,51.33,51.33,51.27,51.33,13800.0
2013-05-15 13:00:00,51.32,51.32,51.14,51.14,34100.0,51.32,51.32,51.14,51.14,34100.0
2013-05-15 13:05:00,51.14,51.18,51.03,51.05,25500.0,51.14,51.18,51.03,51.05,25500.0
2013-05-15 13:10:00,51.06,51.18,51.05,51.05,14700.0,51.06,51.18,51.05,51.05,14700.0
2013-05-15 13:15:00,51.04,51.16,50.99,51.08,22800.0,51.04,51.16,50.99,51.08,22800.0
2013-05-15 13:20:00,51.08,51.11,50.9,50.95,29500.0,51.08,51.11,50.9,50.95,29500.0
2013-05-15 13:25:00,50.99,51.0,50.91,50.94,17600.0,50.99,51.0,50.91,50.94,17600.0
2013-05-15 13:30:00,50.95,51.04,50.9,51.04,14900.0,50.95,51.04,50.9,51.04,14900.0
2013-05-15 13:35:00,51.06,51.1,50.9,50.93,81400.0,51.06,51.1,50.9,50.93,81400.0
2013-05-15 13:40:00,50.91,50.96,50.71,50.75,41700.0,50.91,50.96,50.71,50.75,41700.0
2013-05-15 13:45:00,50.73,50.77,50.62,50.69,30000.0,50.73,50.77,50.62,50.69,30000.0
2013-05-15 13:50:00,50.67,50.76,50.55,50.69,46300.0,50.67,50.76,50.55,50.69,46300.0
2013-05-15 13:55:00,50.67,50.67,50.51,50.56,33400.0,50.67,50.67,50.51,50.56,33400.0
2013-05-15 14:00:00,50.55,50.8,50.55,50.63,29500.0,50.55,50.8,50.55,50.63,29500.0
2013-05-15 14:05:00,50.64,50.73,50.56,50.71,21800.0,50.64,50.73,50.56,50.71,21800.0
2013-05-15 14:10:00,50.71,50.71,50.5,50.55,39000.0,50.71,50.71,50.5,50.55,39000.0
2013-05-15 14:15:00,50.56,50.66,50.36,50.39,58100.0,50.56,50.66,50.36,50.39,58100.0
2013-05-15 14:20:00,50.41,50.41,50.08,50.1,94400.0,50.41,50.41,50.08,50.1,94400.0
2013-05-15 14:25:00,50.12,50.24,50.05,50.2,62400.0,50.12,50.24,50.05,50.2,62400.0
2013-05-15 14:30:00,50.24,50.36,50.11,50.11,38500.0,50.24,50.36,50.11,50.11,38500.0
2013-05-15 14:35:00,50.13,50.3,50.05,50.13,47300.0,50.13,50.3,50.05,50.13,47300.0
2013-05-15 14:40:00,50.18,50.18,49.8,49.87,92500.0,50.18,50.18,49.8,49.87,92500.0
2013-05-15 14:45:00,49.85,49.89,49.66,49.86,88700.0,49.85,49.89,49.66,49.86,88700.0
2013-05-15 14:50:00,49.88,50.0,49.7,49.84,79500.0,49.88,50.0,49.7,49.84,79500.0
2013-05-15 14:55:00,49.9,49.93,49.7,49.77,51500.0,49.9,49.93,49.7,49.77,51500.0
2013-05-15 15:00:00,49.77,49.85,49.6,49.67,82600.0,49.77,49.85,49.6,49.67,82600.0
2013-05-15 15:05:00,49.7,49.91,49.67,49.83,80800.0,49.7,49.91,49.67,49.83,80800.0
2013-05-15 15:10:00,49.84,50.1,49.83,49.97,43000.0,49.84,50.1,49.83,49.97,43000.0
2013-05-15 15:15:00,49.97,49.99,49.76,49.83,48900.0,49.97,49.99,49.76,49.83,48900.0
2013-05-15 15:20:00,49.83,49.93,49.79,49.87,40100.0,49.83,49.93,49.79,49.87,40100.0
2013-05-15 15:25:00,49.87,50.07,49.87,49.96,52900.0,49.87,50.07,49.87,49.96,52900.0
2013-05-15 15:30:00,49.98,50.08,49.96,50.01,52900.0,49.98,50.08,49.96,50.01,52900.0
2013-05-15 15:35:00,50.04,50.08,50.01,50.06,42400.0,50.04,50.08,50.01,50.06,42400.0
2013-05-15 15:40:00,50.05,50.26,50.01,50.23,80400.0,50.05,50.26,50.01,50.23,80400.0
2013-05-15 15:45:00,50.23,50.25,50.12,50.12,60300.0,50.23,50.25,50.12,50.12,60300.0
2013-05-15 15:50:00,50.13,50.25,50.1,50.13,64900.0,50.13,50.25,50.1,50.13,64900.0
2013-05-15 15:55:00,50.13,50.14,50.04,50.05,106200.0,50.13,50.14,50.04,50.05,106200.0
2013-05-16 09:30:00,50.56,50.95,50.2,50.84,172000.0,50.56,50.95,50.2,50.84,172000.0
2013-05-16 09:35:00,50.83,50.83,49.76,50.37,154400.0,50.83,50.83,49.76,50.37,154400.0
2013-05-16 09:40:00,50.36,50.36,49.89,50.12,68900.0,50.36,50.36,49.89,50.12,68900.0
2013-05-16 09:45:00,50.08,50.12,49.74,49.9,74600.0,50.08,50.12,49.74,49.9,74600.0
2013-05-16 09:50:00,49.92,50.15,49.6,49.79,90100.0,49.92,50.15,49.6,49.79,90100.0
2013-05-16 09:55:00,49.85,49.87,49.51,49.77,94200.0,49.85,49.87,49.51,49.77,94200.0
2013-05-16 10:00:00,49.63,49.75,49.31,49.37,139400.0,49.63,49.75,49.31,49.37,139400.0
2013-05-16 10:05:00,49.36,49.4,48.91,48.97,161400.0,49.36,49.4,48.91,48.97,161400.0
2013-05-16 10:10:00,48.96,49.17,48.88,49.08,55200.0,48.96,49.17,48.88,49.08,55200.0
2013-05-16 10:15:00,49.09,49.3,49.01,49.28,169600.0,49.09,49.3,49.01,49.28,169600.0
2013-05-16 10:20:00,49.3,49.63,49.22,49.29,80900.0,49.3,49.63,49.22,49.29,80900.0
2013-05-16 10:25:00,49.31,49.32,49.0,49.04,75300.0,49.31,49.32,49.0,49.04,75300.0
2013-05-16 10:30:00,49.05,49.3,48.9,49.21,81300.0,49.05,49.3,48.9,49.21,81300.0
2013-05-16 10:35:00,49.2,49.6,49.15,49.34,38500.0,49.2,49.6,49.15,49.34,38500.0
2013-05-16 10:40:00,49.35,49.37,49.06,49.06,69900.0,49.35,49.37,49.06,49.06,69900.0
2013-05-16 10:45:00,49.06,49.34,49.06,49.24,39600.0,49.06,49.34,49.06,49.24,39600.0
2013-05-16 10:50:00,49.22,49.39,49.15,49.3,48700.0,49.22,49.39,49.15,49.3,48700.0
2013-05-16 10:55:00,49.34,49.5,49.34,49.4,36100.0,49.34,49.5,49.34,49.4,36100.0
2013-05-16 11:00:00,49.42,49.53,49.39,49.5,66800.0,49.42,49.53,49.39,49.5,66800.0
2013-05-16 11:05:00,49.51,49.52,49.29,49.42,33100.0,49.51,49.52,49.29,49.42,33100.0
2013-05-16 11:10:00,49.42,49.5,49.34,49.35,32200.0,49.42,49.5,49.34,49.35,32200.0
2013-05-16 11:15:00,49.35,49.51,49.34,49.36,38300.0,49.35,49.51,49.34,49.36,38300.0
2013-05-16 11:20:00,49.36,49.46,49.31,49.33,30000.0,49.36,49.46,49.31,49.33,30000.0
2013-05-16 11:25:00,49.32,49.34,49.16,49.18,50100.0,49.32,49.34,49.16,49.18,50100.0
2013-05-16 11:30:00,49.23,49.25,49.06,49.17,40300.0,49.23,49.25,49.06,49.17,40300.0
2013-05-16 11:35:00,49.18,49.21,49.09,49.17,28500.0,49.18,49.21,49.09,49.17,28500.0
2013-05-16 11:40:00,49.15,49.2,48.91,48.93,64800.0,49.15,49.2,48.91,48.93,64800.0
2013-05-16 11:45:00,48.9,48.95,48.8,48.9,72800.0,48.9,48.95,48.8,48.9,72800.0
2013-05-16 11:50:00,48.9,49.09,48.78,49.04,64100.0,48.9,49.09,48.78,49.04,64100.0
2013-05-16 11:55:00,49.04,49.24,48.92,48.99,98600.0,49.04,49.24,48.92,48.99,98600.0
2013-05-16 12:00:00,48.99,48.99,48.86,48.94,61500.0,48.99,48.99,48.86,48.94,61500.0
2013-05-16 12:05:00,48.94,48.94,48.8,48.84,67300.0,48.94,48.94,48.8,48.84,67300.0
2013-05-16 12:10:00,48.84,48.97,48.8,48.91,30800.0,48.84,48.97,48.8,48.91,30800.0
2013-05-16 12:15:00,48.87,48.96,48.82,48.86,43300.0,48.87,48.96,48.82,48.86,43300.0
2013-05-16 12:20:00,48.87,48.9,48.6,48.64,120600.0,48.87,48.9,48.6,48.64,120600.0
2013-05-16 12:25:00,48.64,48.73,48.6,48.67,61900.0,48.64,48.73,48.6,48.67,61900.0
2013-05-16 12:30:00,48.67,48.96,48.65,48.92,61300.0,48.67,48.96,48.65,48.92,61300.0
2013-05-16 12:35:00,48.93,49.02,48.9,48.95,44500.0,48.93,49.02,48.9,48.95,44500.0
2013-05-16 12:40:00,48.93,49.0,48.87,48.92,77100.0,48.93,49.0,48.87,48.92,77100.0
2013-05-16 12:45:00,48.9,49.01,48.88,48.96,47100.0,48.9,49.01,48.88,48.96,47100.0
2013-05-16 12:50:00,48.93,48.98,48.86,48.87,41900.0,48.93,48.98,48.86,48.87,41900.0
2013-05-16 12:55:00,48.87,49.02,48.87,48.93,21500.0,48.87,49.02,48.87,48.93,21500.0
2013-05-16 13:00:00,48.94,49.0,48.86,48.97,14700.0,48.94,49.0,48.86,48.97,14700.0
2013-05-16 13:05:00,48.93,49.01,48.86,48.93,49400.0,48.93,49.01,48.86,48.93,49400.0
2013-05-16 13:10:00,48.91,48.93,48.7,48.7,77900.0,48.91,48.93,48.7,48.7,77900.0
2013-05-16 13:15:00,48.69,48.78,48.64,48.67,29500.0,48.69,48.78,48.64,48.67,29500.0
2013-05-16 13:20:00,48.67,48.71,48.5,48.54,54900.0,48.67,48.71,48.5,48.54,54900.0
2013-05-16 13:25:00,48.52,48.69,48.5,48.67,42200.0,48.52,48.69,48.5,48.67,42200.0
2013-05-16 13:30:00,48.67,48.79,48.61,48.75,35500.0,48.67,48.79,48.61,48.75,35500.0
2013-05-16 13:35:00,48.79,48.84,48.72,48.79,61000.0,48.79,48.84,48.72,48.79,61000.0
2013-05-16 13:40:00,48.79,48.89,48.74,48.84,24700.0,48.79,48.89,48.74,48.84,24700.0
2013-05-16 13:45:00,48.84,48.91,48.79,48.81,38900.0,48.84,48.91,48.79,48.81,38900.0
2013-05-16 13:50:00,48.84,48.9,48.77,48.8,42600.0,48.84,48.9,48.77,48.8,42600.0
2013-05-16 13:55:00,48.76,48.8,48.7,48.73,31200.0,48.76,48.8,48.7,48.73,31200.0
2013-05-16 14:00:00,48.73,48.85,48.73,48.85,30900.0,48.73,48.85,48.73,48.85,30900.0
2013-05-16 14:05:00,48.84,48.85,48.8,48.81,8600.0,48.84,48.85,48.8,48.81,8600.0
2013-05-16 14:10:00,48.84,48.95,48.8,48.86,33300.0,48.84,48.95,48.8,48.86,33300.0
2013-05-16 14:15:00,48.86,48.98,48.83,48.93,44900.0,48.86,48.98,48.83,48.93,44900.0
2013-05-16 14:20:00,48.92,48.99,48.89,48.9,56300.0,48.92,48.99,48.89,48.9,56300.0
2013-05-16 14:25:00,48.9,49.03,48.89,48.98,42300.0,48.9,49.03,48.89,48.98,42300.0
2013-05-16 14:30:00,48.97,49.13,48.95,49.06,51500.0,48.97,49.13,48.95,49.06,51500.0
2013-05-16 14:35:00,49.06,49.15,49.06,49.11,44500.0,49.06,49.15,49.06,49.11,44500.0
2013-05-16 14:40:00,49.1,49.11,48.82,48.86,62900.0,49.1,49.11,48.82,48.86,62900.0
2013-05-16 14:45:00,48.85,48.85,48.73,48.75,40300.0,48.85,48.85,48.73,48.75,40300.0
2013-05-16 14:50:00,48.74,48.93,48.74,48.78,35500.0,48.74,48.93,48.74,48.78,35500.0
2013-05-16 14:55:00,48.8,48.81,48.64,48.65,40200.0,48.8,48.81,48.64,48.65,40200.0
2013-05-16 15:00:00,48.66,48.81,48.66,48.79,25900.0,48.66,48.81,48.66,48.79,25900.0
2013-05-16 15:05:00,48.78,48.81,48.66,48.67,27200.0,48.78,48.81,48.66,48.67,27200.0
2013-05-16 15:10:00,48.68,48.79,48.63,48.76,30900.0,48.68,48.79,48.63,48.76,30900.0
2013-05-16 15:15:00,48.76,48.84,48.6,48.65,39000.0,48.76,48.84,48.6,48.65,39000.0
2013-05-16 15:20:00,48.63,48.67,48.51,48.62,49700.0,48.63,48.67,48.51,48.62,49700.0
2013-05-16 15:25:00,48.62,48.75,48.58,48.75,41600.0,48.62,48.75,48.58,48.75,41600.0
2013-05-16 15:30:00,48.73,48.76,48.58,48.59,73700.0,48.73,48.76,48.58,48.59,73700.0
2013-05-16 15:35:00,48.58,48.67,48.3,48.3,107800.0,48.58,48.67,48.3,48.3,107800.0
2013-05-16 15:40:00,48.29,48.38,48.26,48.33,55500.0,48.29,48.38,48.26,48.33,55500.0
2013-05-16 15:45:00,48.33,48.39,48.24,48.3,92300.0,48.33,48.39,48.24,48.3,92300.0
2013-05-16 15:50:00,48.33,48.37,48.3,48.32,90300.0,48.33,48.37,48.3,48.32,90300.0
2013-05-16 15:55:00,48.34,48.41,48.29,48.37,233500.0,48.34,48.41,48.29,48.37,233500.0
2013-05-17 09:30:00,49.41,49.7,49.11,49.11,237500.0,49.41,49.7,49.11,49.11,237500.0
2013-05-17 09:35:00,49.18,49.28,48.75,49.25,141500.0,49.18,49.28,48.75,49.25,141500.0
2013-05-17 09:40:00,49.24,49.5,49.03,49.25,174700.0,49.24,49.5,49.03,49.25,174700.0
2013-05-17 09:45:00,49.31,49.7,49.21,49.57,159300.0,49.31,49.7,49.21,49.57,159300.0
2013-05-17 09:50:00,49.56,49.82,49.53,49.77,108000.0,49.56,49.82,49.53,49.77,108000.0
2013-05-17 09:55:00,49.75,50.16,49.73,50.0,138100.0,49.75,50.16,49.73,50.0,138100.0
2013-05-17 10:00:00,50.04,50.11,49.69,49.82,115200.0,50.04,50.11,49.69,49.82,115200.0
2013-05-17 10:05:00,49.79,50.0,49.66,49.83,64800.0,49.79,50.0,49.66,49.83,64800.0
2013-05-17 10:10:00,49.84,49.84,49.63,49.83,64800.0,49.84,49.84,49.63,49.83,64800.0
2013-05-17 10:15:00,49.83,49.85,49.65,49.73,58000.0,49.83,49.85,49.65,49.73,58000.0
2013-05-17 10:20:00,49.72,49.85,49.72,49.78,35700.0,49.72,49.85,49.72,49.78,35700.0
2013-05-17 10:25:00,49.79,49.85,49.72,49.82,40000.0,49.79,49.85,49.72,49.82,40000.0
2013-05-17 10:30:00,49.79,50.16,49.79,50.1,153100.0,49.79,50.16,49.79,50.1,153100.0
2013-05-17 10:35:00,50.08,50.15,49.95,50.03,47900.0,50.08,50.15,49.95,50.03,47900.0
2013-05-17 10:40:00,50.03,50.44,50.02,50.38,113600.0,50.03,50.44,50.02,50.38,113600.0
2013-05-17 10:45:00,50.38,50.5,50.22,50.47,128400.0,50.38,50.5,50.22,50.47,128400.0
2013-05-17 10:50:00,50.45,50.48,50.1,50.13,86400.0,50.45,50.48,50.1,50.13,86400.0
2013-05-17 10:55:00,50.15,50.21,50.04,50.15,59800.0,50.15,50.21,50.04,50.15,59800.0
2013-05-17 11:00:00,50.09,50.16,49.88,49.96,84800.0,50.09,50.16,49.88,49.96,84800.0
2013-05-17 11:05:00,49.96,50.0,49.55,49.83,69700.0,49.96,50.0,49.55,49.83,69700.0
2013-05-17 11:10:00,49.88,49.88,49.66,49.74,63900.0,49.88,49.88,49.66,49.74,63900.0
2013-05-17 11:15:00,49.74,49.98,49.73,49.96,28600.0,49.74,49.98,49.73,49.96,28600.0
2013-05-17 11:20:00,49.97,50.0,49.87,49.98,33600.0,49.97,50.0,49.87,49.98,33600.0
2013-05-17 11:25:00,49.97,49.97,49.86,49.88,42700.0,49.97,49.97,49.86,49.88,42700.0
2013-05-17 11:30:00,49.86,49.91,49.79,49.88,18300.0,49.86,49.91,49.79,49.88,18300.0
2013-05-17 11:35:00,49.91,50.02,49.83,49.92,51000.0,49.91,50.02,49.83,49.92,51000.0
2013-05-17 11:40:00,49.92,49.93,49.81,49.81,15000.0,49.92,49.93,49.81,49.81,15000.0
2013-05-17 11:45:00,49.81,49.92,49.81,49.86,33300.0,49.81,49.92,49.81,49.86,33300.0
2013-05-17 11:50:00,49.86,49.96,49.83,49.94,37900.0,49.86,49.96,49.83,49.94,37900.0
2013-05-17 11:55:00,49.94,50.03,49.88,49.98,36700.0,49.94,50.03,49.88,49.98,36700.0
2013-05-17 12:00:00,49.98,50.0,49.84,49.89,43500.0,49.98,50.0,49.84,49.89,43500.0
2013-05-17 12:05:00,49.86,49.92,49.84,49.91,38400.0,49.86,49.92,49.84,49.91,38400.0
2013-05-17 12:10:00,49.92,50.26,49.87,50.19,86500.0,49.92,50.26,49.87,50.19,86500.0
2013-05-17 12:15:00,50.24,50.27,50.07,50.27,98500.0,50.24,50.27,50.07,50.27,98500.0
2013-05-17 12:20:00,50.27,50.29,50.18,50.26,23600.0,50.27,50.29,50.18,50.26,23600.0
2013-05-17 12:25:00,50.27,50.37,50.26,50.29,53500.0,50.27,50.37,50.26,50.29,53500.0
2013-05-17 12:30:00,50.28,50.43,50.27,50.33,33700.0,50.28,50.43,50.27,50.33,33700.0
2013-05-17 12:35:00,50.35,50.4,50.22,50.3,30300.0,50.35,50.4,50.22,50.3,30300.0
2013-05-17 12:40:00,50.32,50.33,50.15,50.24,24500.0,50.32,50.33,50.15,50.24,24500.0
2013-05-17 12:45:00,50.2,50.32,50.17,50.32,29700.0,50.2,50.32,50.17,50.32,29700.0
2013-05-17 12:50:00,50.29,50.37,50.22,50.37,37500.0,50.29,50.37,50.22,50.37,37500.0
2013-05-17 12:55:00,50.35,50.43,50.33,50.39,32800.0,50.35,50.43,50.33,50.39,32800.0
2013-05-17 13:00:00,50.39,50.44,50.36,50.36,41100.0,50.39,50.44,50.36,50.36,41100.0
2013-05-17 13:05:00,50.38,50.41,50.31,50.31,17600.0,50.38,50.41,50.31,50.31,17600.0
2013-05-17 13:10:00,50.31,50.41,50.3,50.34,16500.0,50.31,50.41,50.3,50.34,16500.0
2013-05-17 13:15:00,50.32,50.42,50.29,50.41,58000.0,50.32,50.42,50.29,50.41,58000.0
2013-05-17 13:20:00,50.4,50.5,50.36,50.46,65200.0,50.4,50.5,50.36,50.46,65200.0
2013-05-17 13:25:00,50.46,50.6,50.42,50.59,112200.0,50.46,50.6,50.42,50.59,112200.0
2013-05-17 13:30:00,50.6,50.62,50.53,50.58,23800.0,50.6,50.62,50.53,50.58,23800.0
2013-05-17 13:35:00,50.58,50.58,50.42,50.46,32200.0,50.58,50.58,50.42,50.46,32200.0
2013-05-17 13:40:00,50.46,50.6,50.46,50.54,39100.0,50.46,50.6,50.46,50.54,39100.0
2013-05-17 13:45:00,50.52,50.6,50.47,50.49,94200.0,50.52,50.6,50.47,50.49,94200.0
2013-05-17 13:50:00,50.49,50.49,50.22,50.31,53200.0,50.49,50.49,50.22,50.31,53200.0
2013-05-17 13:55:00,50.32,50.44,50.29,50.44,19100.0,50.32,50.44,50.29,50.44,19100.0
2013-05-17 14:00:00,50.43,50.45,50.32,50.45,43000.0,50.43,50.45,50.32,50.45,43000.0
2013-05-17 14:05:00,50.44,50.46,50.29,50.39,55200.0,50.44,50.46,50.29,50.39,55200.0
2013-05-17 14:10:00,50.39,50.49,50.28,50.38,46700.0,50.39,50.49,50.28,50.38,46700.0
2013-05-17 14:15:00,50.37,50.48,50.35,50.47,10800.0,50.37,50.48,50.35,50.47,10800.0
2013-05-17 14:20:00,50.43,50.45,50.31,50.39,11300.0,50.43,50.45,50.31,50.39,11300.0
2013-05-17 14:25:00,50.4,50.45,50.34,50.4,27200.0,50.4,50.45,50.34,50.4,27200.0
2013-05-17 14:30:00,50.36,50.48,50.36,50.45,17400.0,50.36,50.48,50.36,50.45,17400.0
2013-05-17 14:35:00,50.45,50.49,50.41,50.49,16700.0,50.45,50.49,50.41,50.49,16700.0
2013-05-17 14:40:00,50.46,50.49,50.24,50.28,41200.0,50.46,50.49,50.24,50.28,41200.0
2013-05-17 14:45:00,50.26,50.3,50.17,50.24,21600.0,50.26,50.3,50.17,50.24,21600.0
2013-05-17 14:50:00,50.25,50.27,50.2,50.23,36900.0,50.25,50.27,50.2,50.23,36900.0
2013-05-17 14:55:00,50.23,50.3,50.23,50.24,15300.0,50.23,50.3,50.23,50.24,15300.0
2013-05-17 15:00:00,50.21,50.24,49.99,50.04,83200.0,50.21,50.24,49.99,50.04,83200.0
2013-05-17 15:05:00,50.04,50.05,49.97,50.03,38200.0,50.04,50.05,49.97,50.03,38200.0
2013-05-17 15:10:00,50.04,50.05,49.9,49.91,40600.0,50.04,50.05,49.9,49.91,40600.0
2013-05-17 15:15:00,49.91,50.06,49.9,50.06,40500.0,49.91,50.06,49.9,50.06,40500.0
2013-05-17 15:20:00,50.07,50.14,50.02,50.08,29600.0,50.07,50.14,50.02,50.08,29600.0
2013-05-17 15:25:00,50.11,50.15,49.98,50.03,23900.0,50.11,50.15,49.98,50.03,23900.0
2013-05-17 15:30:00,50.01,50.04,49.95,50.02,34900.0,50.01,50.04,49.95,50.02,34900.0
2013-05-17 15:35:00,50.02,50.07,50.02,50.06,25900.0,50.02,50.07,50.02,50.06,25900.0
2013-05-17 15:40:00,50.05,50.08,50.01,50.02,64100.0,50.05,50.08,50.01,50.02,64100.0
2013-05-17 15:45:00,50.02,50.12,49.98,50.11,63900.0,50.02,50.12,49.98,50.11,63900.0
2013-05-17 15:50:00,50.09,50.09,50.01,50.03,101500.0,50.09,50.09,50.01,50.03,101500.0
2013-05-17 15:55:00,50.04,50.09,49.96,50.0,229200.0,50.04,50.09,49.96,50.0,229200.0
2013-05-20 09:30:00,50.15,51.5,50.1,51.44,276500.0,50.15,51.5,50.1,51.44,276500.0
2013-05-20 09:35:00,51.44,52.4,51.38,52.16,487100.0,51.44,52.4,51.38,52.16,487100.0
2013-05-20 09:40:00,52.15,52.84,52.04,52.42,381500.0,52.15,52.84,52.04,52.42,381500.0
2013-05-20 09:45:00,52.41,52.52,52.05,52.1,162900.0,52.41,52.52,52.05,52.1,162900.0
2013-05-20 09:50:00,52.05,52.24,51.86,51.98,145400.0,52.05,52.24,51.86,51.98,145400.0
2013-05-20 09:55:00,51.96,52.04,51.88,51.88,95800.0,51.96,52.04,51.88,51.88,95800.0
2013-05-20 10:00:00,51.88,52.4,51.75,52.35,176100.0,51.88,52.4,51.75,52.35,176100.0
2013-05-20 10:05:00,52.33,52.8,52.31,52.36,229600.0,52.33,52.8,52.31,52.36,229600.0
2013-05-20 10:10:00,52.4,52.68,52.33,52.45,110400.0,52.4,52.68,52.33,52.45,110400.0
2013-05-20 10:15:00,52.44,52.6,52.36,52.55,83200.0,52.44,52.6,52.36,52.55,83200.0
2013-05-20 10:20:00,52.55,52.94,52.46,52.93,167900.0,52.55,52.94,52.46,52.93,167900.0
2013-05-20 10:25:00,52.91,53.43,52.81,53.31,320400.0,52.91,53.43,52.81,53.31,320400.0
2013-05-20 10:30:00,53.29,53.5,53.25,53.37,193500.0,53.29,53.5,53.25,53.37,193500.0
2013-05-20 10:35:00,53.34,53.49,52.92,53.0,149600.0,53.34,53.49,52.92,53.0,149600.0
2013-05-20 10:40:00,53.03,53.59,53.01,53.49,113400.0,53.03,53.59,53.01,53.49,113400.0
2013-05-20 10:45:00,53.48,53.5,53.24,53.39,101500.0,53.48,53.5,53.24,53.39,101500.0
2013-05-20 10:50:00,53.38,53.61,53.28,53.37,104500.0,53.38,53.61,53.28,53.37,104500.0
2013-05-20 10:55:00,53.36,53.59,53.3,53.53,92100.0,53.36,53.59,53.3,53.53,92100.0
2013-05-20 11:00:00,53.53,54.25,53.53,53.94,290300.0,53.53,54.25,53.53,53.94,290300.0
2013-05-20 11:05:00,53.9,54.85,53.9,54.8,294300.0,53.9,54.85,53.9,54.8,294300.0
2013-05-20 11:10:00,54.77,54.9,54.43,54.7,207600.0,54.77,54.9,54.43,54.7,207600.0
2013-05-20 11:15:00,54.71,55.35,54.65,55.1,274900.0,54.71,55.35,54.65,55.1,274900.0
2013-05-20 11:20:00,55.1,55.1,54.69,54.83,204000.0,55.1,55.1,54.69,54.83,204000.0
2013-05-20 11:25:00,54.83,55.22,54.82,55.2,112400.0,54.83,55.22,54.82,55.2,112400.0
2013-05-20 11:30:00,55.22,55.42,55.1,55.36,163600.0,55.22,55.42,55.1,55.36,163600.0
2013-05-20 11:35:00,55.36,55.39,54.93,54.99,137100.0,55.36,55.39,54.93,54.99,137100.0
2013-05-20 11:40:00,54.99,55.11,54.98,55.09,51400.0,54.99,55.11,54.98,55.09,51400.0
2013-05-20 11:45:00,55.06,55.24,55.02,55.14,62900.0,55.06,55.24,55.02,55.14,62900.0
2013-05-20 11:50:00,55.13,55.48,55.05,55.36,130600.0,55.13,55.48,55.05,55.36,130600.0
2013-05-20 11:55:00,55.36,55.39,55.22,55.24,59300.0,55.36,55.39,55.22,55.24,59300.0
2013-05-20 12:00:00,55.27,55.5,55.25,55.3,92100.0,55.27,55.5,55.25,55.3,92100.0
2013-05-20 12:05:00,55.32,55.32,54.84,54.99,177400.0,55.32,55.32,54.84,54.99,177400.0
2013-05-20 12:10:00,55.01,55.09,54.29,54.4,212500.0,55.01,55.09,54.29,54.4,212500.0
2013-05-20 12:15:00,54.37,54.49,54.1,54.1,143500.0,54.37,54.49,54.1,54.1,143500.0
2013-05-20 12:20:00,54.13,54.48,53.81,54.32,264100.0,54.13,54.48,53.81,54.32,264100.0
2013-05-20 12:25:00,54.26,54.46,54.22,54.46,72000.0,54.26,54.46,54.22,54.46,72000.0
2013-05-20 12:30:00,54.46,54.64,54.22,54.34,103200.0,54.46,54.64,54.22,54.34,103200.0
2013-05-20 12:35:00,54.37,54.77,54.28,54.34,112400.0,54.37,54.77,54.28,54.34,112400.0
2013-05-20 12:40:00,54.33,54.34,54.06,54.13,85400.0,54.33,54.34,54.06,54.13,85400.0
2013-05-20 12:45:00,54.13,54.44,54.1,54.3,68700.0,54.13,54.44,54.1,54.3,68700.0
2013-05-20 12:50:00,54.3,54.77,54.25,54.71,81800.0,54.3,54.77,54.25,54.71,81800.0
2013-05-20 12:55:00,54.68,54.69,54.26,54.48,81400.0,54.68,54.69,54.26,54.48,81400.0
2013-05-20 13:00:00,54.48,54.54,54.3,54.43,56100.0,54.48,54.54,54.3,54.43,56100.0
2013-05-20 13:05:00,54.41,54.6,54.39,54.49,51200.0,54.41,54.6,54.39,54.49,51200.0
2013-05-20 13:10:00,54.48,54.57,54.36,54.41,40600.0,54.48,54.57,54.36,54.41,40600.0
2013-05-20 13:15:00,54.38,54.47,53.82,53.83,111500.0,54.38,54.47,53.82,53.83,111500.0
2013-05-20 13:20:00,53.82,54.12,53.75,54.06,112500.0,53.82,54.12,53.75,54.06,112500.0
2013-05-20 13:25:00,54.06,54.11,53.75,53.79,77800.0,54.06,54.11,53.75,53.79,77800.0
2013-05-20 13:30:00,53.8,53.92,53.54,53.7,138500.0,53.8,53.92,53.54,53.7,138500.0
2013-05-20 13:35:00,53.7,53.85,53.67,53.73,88300.0,53.7,53.85,53.67,53.73,88300.0
2013-05-20 13:40:00,53.73,53.77,53.36,53.5,87000.0,53.73,53.77,53.36,53.5,87000.0
2013-05-20 13:45:00,53.48,53.5,53.25,53.43,140000.0,53.48,53.5,53.25,53.43,140000.0
2013-05-20 13:50:00,53.45,53.75,53.45,53.69,99200.0,53.45,53.75,53.45,53.69,99200.0
2013-05-20 13:55:00,53.68,53.94,53.68,53.73,129300.0,53.68,53.94,53.68,53.73,129300.0
2013-05-20 14:00:00,53.73,53.98,53.65,53.85,113700.0,53.73,53.98,53.65,53.85,113700.0
2013-05-20 14:05:00,53.81,54.1,53.78,54.02,174400.0,53.81,54.1,53.78,54.02,174400.0
2013-05-20 14:10:00,54.02,54.07,53.86,53.95,100200.0,54.02,54.07,53.86,53.95,100200.0
2013-05-20 14:15:00,53.92,53.98,53.7,53.9,80300.0,53.92,53.98,53.7,53.9,80300.0
2013-05-20 14:20:00,53.91,54.53,53.91,54.47,139000.0,53.91,54.53,53.91,54.47,139000.0
2013-05-20 14:25:00,54.45,54.9,54.4,54.86,181900.0,54.45,54.9,54.4,54.86,181900.0
2013-05-20 14:30:00,54.89,55.0,54.78,54.94,164000.0,54.89,55.0,54.78,54.94,164000.0
2013-05-20 14:35:00,54.96,54.97,54.68,54.76,131100.0,54.96,54.97,54.68,54.76,131100.0
2013-05-20 14:40:00,54.76,54.76,54.34,54.47,151200.0,54.76,54.76,54.34,54.47,151200.0
2013-05-20 14:45:00,54.45,54.67,54.34,54.64,62200.0,54.45,54.67,54.34,54.64,62200.0
2013-05-20 14:50:00,54.59,54.64,54.5,54.6,72000.0,54.59,54.64,54.5,54.6,72000.0
2013-05-20 14:55:00,54.6,54.82,54.57,54.73,92400.0,54.6,54.82,54.57,54.73,92400.0
2013-05-20 15:00:00,54.76,54.82,54.65,54.67,116900.0,54.76,54.82,54.65,54.67,116900.0
2013-05-20 15:05:00,54.68,54.73,54.47,54.64,83000.0,54.68,54.73,54.47,54.64,83000.0
2013-05-20 15:10:00,54.64,54.76,54.5,54.7,84400.0,54.64,54.76,54.5,54.7,84400.0
2013-05-20 15:15:00,54.7,55.2,54.65,55.11,152200.0,54.7,55.2,54.65,55.11,152200.0
2013-05-20 15:20:00,55.11,55.15,54.91,54.93,111600.0,55.11,55.15,54.91,54.93,111600.0
2013-05-20 15:25:00,54.92,55.0,54.75,54.99,79500.0,54.92,55.0,54.75,54.99,79500.0
2013-05-20 15:30:00,54.97,55.37,54.96,55.37,191200.0,54.97,55.37,54.96,55.37,191200.0
2013-05-20 15:35:00,55.37,55.45,55.21,55.3,107400.0,55.37,55.45,55.21,55.3,107400.0
2013-05-20 15:40:00,55.3,55.31,54.83,54.95,222100.0,55.3,55.31,54.83,54.95,222100.0
2013-05-20 15:45:00,54.96,55.0,54.88,54.98,104900.0,54.96,55.0,54.88,54.98,104900.0
2013-05-20 15:50:00,54.98,54.99,54.75,54.81,183000.0,54.98,54.99,54.75,54.81,183000.0
2013-05-20 15:55:00,54.81,54.94,54.7,54.9,275100.0,54.81,54.94,54.7,54.9,275100.0
2013-05-21 09:30:00,55.51,58.14,55.4,58.06,1073400.0,55.51,58.14,55.4,58.06,1073400.0
2013-05-21 09:35:00,58.1,59.0,57.48,57.67,967500.0,58.1,59.0,57.48,57.67,967500.0
2013-05-21 09:40:00,57.74,58.45,57.5,57.98,741800.0,57.74,58.45,57.5,57.98,741800.0
2013-05-21 09:45:00,57.95,58.27,57.25,57.73,544100.0,57.95,58.27,57.25,57.73,544100.0
2013-05-21 09:50:00,57.68,57.68,56.51,56.53,405300.0,57.68,57.68,56.51,56.53,405300.0
2013-05-21 09:55:00,56.52,57.19,56.2,56.21,404600.0,56.52,57.19,56.2,56.21,404600.0
2013-05-21 10:00:00,56.21,56.9,55.82,56.2,369300.0,56.21,56.9,55.82,56.2,369300.0
2013-05-21 10:05:00,56.2,56.69,55.76,56.08,292400.0,56.2,56.69,55.76,56.08,292400.0
2013-05-21 10:10:00,56.13,56.7,54.26,54.45,567100.0,56.13,56.7,54.26,54.45,567100.0
2013-05-21 10:15:00,54.44,55.73,53.87,55.58,618800.0,54.44,55.73,53.87,55.58,618800.0
2013-05-21 10:20:00,55.41,55.7,54.92,55.2,153200.0,55.41,55.7,54.92,55.2,153200.0
2013-05-21 10:25:00,55.21,55.28,54.6,54.87,275800.0,55.21,55.28,54.6,54.87,275800.0
2013-05-21 10:30:00,54.87,55.4,54.52,55.36,279700.0,54.87,55.4,54.52,55.36,279700.0
2013-05-21 10:35:00,55.31,56.17,55.3,55.7,320200.0,55.31,56.17,55.3,55.7,320200.0
2013-05-21 10:40:00,55.7,56.23,55.7,55.97,176800.0,55.7,56.23,55.7,55.97,176800.0
2013-05-21 10:45:00,55.89,56.19,55.61,56.09,89800.0,55.89,56.19,55.61,56.09,89800.0
2013-05-21 10:50:00,56.15,56.8,56.08,56.5,251600.0,56.15,56.8,56.08,56.5,251600.0
2013-05-21 10:55:00,56.52,56.75,56.0,56.62,217300.0,56.52,56.75,56.0,56.62,217300.0
2013-05-21 11:00:00,56.65,56.65,56.16,56.3,87900.0,56.65,56.65,56.16,56.3,87900.0
2013-05-21 11:05:00,56.24,56.47,56.02,56.34,121400.0,56.24,56.47,56.02,56.34,121400.0
2013-05-21 11:10:00,56.36,56.4,56.05,56.05,90300.0,56.36,56.4,56.05,56.05,90300.0
2013-05-21 11:15:00,56.08,56.65,55.99,56.56,131300.0,56.08,56.65,55.99,56.56,131300.0
2013-05-21 11:20:00,56.56,57.31,56.36,56.97,328300.0,56.56,57.31,56.36,56.97,328300.0
2013-05-21 11:25:00,56.97,57.28,56.68,57.23,134100.0,56.97,57.28,56.68,57.23,134100.0
2013-05-21 11:30:00,57.21,57.51,57.08,57.09,262200.0,57.21,57.51,57.08,57.09,262200.0
2013-05-21 11:35:00,57.11,57.38,57.1,57.23,129100.0,57.11,57.38,57.1,57.23,129100.0
2013-05-21 11:40:00,57.17,57.31,56.73,56.75,132900.0,57.17,57.31,56.73,56.75,132900.0
2013-05-21 11:45:00,56.76,56.95,56.62,56.95,118700.0,56.76,56.95,56.62,56.95,118700.0
2013-05-21 11:50:00,56.95,56.95,56.68,56.76,119600.0,56.95,56.95,56.68,56.76,119600.0
2013-05-21 11:55:00,56.77,56.8,56.56,56.7,73200.0,56.77,56.8,56.56,56.7,73200.0
2013-05-21 12:00:00,56.7,56.75,56.55,56.72,89200.0,56.7,56.75,56.55,56.72,89200.0
2013-05-21 12:05:00,56.71,56.73,56.41,56.65,99100.0,56.71,56.73,56.41,56.65,99100.0
2013-05-21 12:10:00,56.67,56.75,56.51,56.63,50700.0,56.67,56.75,56.51,56.63,50700.0
2013-05-21 12:15:00,56.59,56.59,56.22,56.22,83300.0,56.59,56.59,56.22,56.22,83300.0
2013-05-21 12:20:00,56.23,56.44,56.05,56.2,142400.0,56.23,56.44,56.05,56.2,142400.0
2013-05-21 12:25:00,56.19,56.38,56.05,56.11,85900.0,56.19,56.38,56.05,56.11,85900.0
2013-05-21 12:30:00,56.07,56.2,55.88,55.94,155500.0,56.07,56.2,55.88,55.94,155500.0
2013-05-21 12:35:00,55.91,55.91,55.52,55.67,154500.0,55.91,55.91,55.52,55.67,154500.0
2013-05-21 12:40:00,55.66,56.07,55.58,55.91,126900.0,55.66,56.07,55.58,55.91,126900.0
2013-05-21 12:45:00,55.9,56.18,55.87,56.12,70300.0,55.9,56.18,55.87,56.12,70300.0
2013-05-21 12:50:00,56.12,56.49,56.02,56.4,109200.0,56.12,56.49,56.02,56.4,109200.0
2013-05-21 12:55:00,56.42,56.67,56.23,56.38,111000.0,56.42,56.67,56.23,56.38,111000.0
2013-05-21 13:00:00,56.47,56.5,56.13,56.2,71400.0,56.47,56.5,56.13,56.2,71400.0
2013-05-21 13:05:00,56.2,56.42,55.95,56.2,56300.0,56.2,56.42,55.95,56.2,56300.0
2013-05-21 13:10:00,56.19,56.2,55.85,56.0,97600.0,56.19,56.2,55.85,56.0,97600.0
2013-05-21 13:15:00,55.99,56.1,55.73,55.99,48500.0,55.99,56.1,55.73,55.99,48500.0
2013-05-21 13:20:00,55.99,55.99,55.59,55.8,71700.0,55.99,55.99,55.59,55.8,71700.0
2013-05-21 13:25:00,55.85,55.85,55.41,55.65,115000.0,55.85,55.85,55.41,55.65,115000.0
2013-05-21 13:30:00,55.67,55.67,55.25,55.5,71400.0,55.67,55.67,55.25,55.5,71400.0
2013-05-21 13:35:00,55.48,55.82,55.48,55.8,85800.0,55.48,55.82,55.48,55.8,85800.0
2013-05-21 13:40:00,55.78,55.91,55.61,55.74,94500.0,55.78,55.91,55.61,55.74,94500.0
2013-05-21 13:45:00,55.7,55.77,55.55,55.58,32500.0,55.7,55.77,55.55,55.58,32500.0
2013-05-21 13:50:00,55.55,56.29,55.53,55.93,161100.0,55.55,56.29,55.53,55.93,161100.0
2013-05-21 13:55:00,55.93,56.2,55.78,56.07,72700.0,55.93,56.2,55.78,56.07,72700.0
2013-05-21 14:00:00,56.03,56.07,55.83,55.95,52000.0,56.03,56.07,55.83,55.95,52000.0
2013-05-21 14:05:00,55.99,56.26,55.92,56.07,72400.0,55.99,56.26,55.92,56.07,72400.0
2013-05-21 14:10:00,56.05,56.09,55.83,56.01,43300.0,56.05,56.09,55.83,56.01,43300.0
2013-05-21 14:15:00,56.01,56.31,55.86,56.29,112500.0,56.01,56.31,55.86,56.29,112500.0
2013-05-21 14:20:00,56.29,56.48,56.1,56.27,102100.0,56.29,56.48,56.1,56.27,102100.0
2013-05-21 14:25:00,56.27,56.29,55.87,55.88,105000.0,56.27,56.29,55.87,55.88,105000.0
2013-05-21 14:30:00,56.0,56.1,55.71,56.02,96900.0,56.0,56.1,55.71,56.02,96900.0
2013-05-21 14:35:00,56.03,56.06,55.78,55.78,44500.0,56.03,56.06,55.78,55.78,44500.0
2013-05-21 14:40:00,55.81,55.99,55.75,55.82,43700.0,55.81,55.99,55.75,55.82,43700.0
2013-05-21 14:45:00,55.83,55.84,55.49,55.59,117200.0,55.83,55.84,55.49,55.59,117200.0
2013-05-21 14:50:00,55.58,55.91,55.48,55.83,107600.0,55.58,55.91,55.48,55.83,107600.0
2013-05-21 14:55:00,55.81,55.98,55.67,55.82,65000.0,55.81,55.98,55.67,55.82,65000.0
2013-05-21 15:00:00,55.85,56.14,55.82,55.89,76000.0,55.85,56.14,55.82,55.89,76000.0
2013-05-21 15:05:00,55.89,56.0,55.7,55.92,49500.0,55.89,56.0,55.7,55.92,49500.0
2013-05-21 15:10:00,55.93,55.94,55.79,55.86,26100.0,55.93,55.94,55.79,55.86,26100.0
2013-05-21 15:15:00,55.85,55.9,55.81,55.84,46300.0,55.85,55.9,55.81,55.84,46300.0
2013-05-21 15:20:00,55.83,56.15,55.82,56.15,74500.0,55.83,56.15,55.82,56.15,74500.0
2013-05-21 15:25:00,56.14,56.37,55.92,56.03,115200.0,56.14,56.37,55.92,56.03,115200.0
2013-05-21 15:30:00,56.04,56.26,56.01,56.26,76500.0,56.04,56.26,56.01,56.26,76500.0
2013-05-21 15:35:00,56.26,56.27,56.01,56.02,85200.0,56.26,56.27,56.01,56.02,85200.0
2013-05-21 15:40:00,56.02,56.22,55.95,55.95,111500.0,56.02,56.22,55.95,55.95,111500.0
2013-05-21 15:45:00,55.93,55.94,55.65,55.84,188900.0,55.93,55.94,55.65,55.84,188900.0
2013-05-21 15:50:00,55.83,55.83,55.66,55.67,119700.0,55.83,55.83,55.66,55.67,119700.0
2013-05-21 15:55:00,55.67,55.71,55.55,55.64,291400.0,55.67,55.71,55.55,55.64,291400.0
2013-05-22 09:30:00,55.68,55.92,54.39,55.13,397800.0,55.68,55.92,54.39,55.13,397800.0
2013-05-22 09:35:00,55.13,55.96,54.81,55.58,265000.0,55.13,55.96,54.81,55.58,265000.0
2013-05-22 09:40:00,55.65,55.68,54.6,54.77,196300.0,55.65,55.68,54.6,54.77,196300.0
2013-05-22 09:45:00,54.79,55.19,54.33,54.65,229600.0,54.79,55.19,54.33,54.65,229600.0
2013-05-22 09:50:00,54.59,55.3,54.5,54.93,281200.0,54.59,55.3,54.5,54.93,281200.0
2013-05-22 09:55:00,54.88,54.92,53.64,54.28,435900.0,54.88,54.92,53.64,54.28,435900.0
2013-05-22 10:00:00,54.3,54.96,54.03,54.45,245600.0,54.3,54.96,54.03,54.45,245600.0
2013-05-22 10:05:00,54.44,54.85,54.44,54.63,148800.0,54.44,54.85,54.44,54.63,148800.0
2013-05-22 10:10:00,54.64,54.65,54.26,54.3,138800.0,54.64,54.65,54.26,54.3,138800.0
2013-05-22 10:15:00,54.3,54.3,53.77,54.06,261100.0,54.3,54.3,53.77,54.06,261100.0
2013-05-22 10:20:00,54.06,54.49,53.92,54.16,134000.0,54.06,54.49,53.92,54.16,134000.0
2013-05-22 10:25:00,54.2,54.33,54.05,54.18,88600.0,54.2,54.33,54.05,54.18,88600.0
2013-05-22 10:30:00,54.17,54.21,53.46,53.58,225100.0,54.17,54.21,53.46,53.58,225100.0
2013-05-22 10:35:00,53.56,53.72,53.15,53.31,250200.0,53.56,53.72,53.15,53.31,250200.0
2013-05-22 10:40:00,53.26,53.9,53.04,53.58,226500.0,53.26,53.9,53.04,53.58,226500.0
2013-05-22 10:45:00,53.58,53.8,53.35,53.7,67500.0,53.58,53.8,53.35,53.7,67500.0
2013-05-22 10:50:00,53.7,54.11,53.58,53.83,126200.0,53.7,54.11,53.58,53.83,126200.0
2013-05-22 10:55:00,53.86,53.9,53.64,53.67,82600.0,53.86,53.9,53.64,53.67,82600.0
2013-05-22 11:00:00,53.63,53.99,53.63,53.93,56300.0,53.63,53.99,53.63,53.93,56300.0
2013-05-22 11:05:00,53.9,54.33,53.86,54.21,135900.0,53.9,54.33,53.86,54.21,135900.0
2013-05-22 11:10:00,54.25,54.78,54.15,54.62,220300.0,54.25,54.78,54.15,54.62,220300.0
2013-05-22 11:15:00,54.62,54.69,54.25,54.37,61200.0,54.62,54.69,54.25,54.37,61200.0
2013-05-22 11:20:00,54.39,54.89,54.37,54.7,129900.0,54.39,54.89,54.37,54.7,129900.0
2013-05-22 11:25:00,54.68,54.7,54.51,54.65,63200.0,54.68,54.7,54.51,54.65,63200.0
2013-05-22 11:30:00,54.65,54.65,54.51,54.63,33300.0,54.65,54.65,54.51,54.63,33300.0
2013-05-22 11:35:00,54.66,55.45,54.62,55.41,190800.0,54.66,55.45,54.62,55.41,190800.0
2013-05-22 11:40:00,55.44,55.44,55.01,55.15,109300.0,55.44,55.44,55.01,55.15,109300.0
2013-05-22 11:45:00,55.17,55.6,55.16,55.42,114200.0,55.17,55.6,55.16,55.42,114200.0
2013-05-22 11:50:00,55.43,55.74,55.16,55.21,170800.0,55.43,55.74,55.16,55.21,170800.0
2013-05-22 11:55:00,55.15,55.46,55.15,55.3,79200.0,55.15,55.46,55.15,55.3,79200.0
2013-05-22 12:00:00,55.23,55.28,54.63,54.92,157000.0,55.23,55.28,54.63,54.92,157000.0
2013-05-22 12:05:00,54.92,55.03,54.77,55.01,38800.0,54.92,55.03,54.77,55.01,38800.0
2013-05-22 12:10:00,55.0,55.0,54.64,54.92,38500.0,55.0,55.0,54.64,54.92,38500.0
2013-05-22 12:15:00,54.93,54.97,54.8,54.88,17100.0,54.93,54.97,54.8,54.88,17100.0
2013-05-22 12:20:00,54.88,54.88,54.6,54.6,41700.0,54.88,54.88,54.6,54.6,41700.0
2013-05-22 12:25:00,54.62,54.63,54.06,54.13,159200.0,54.62,54.63,54.06,54.13,159200.0
2013-05-22 12:30:00,54.15,54.33,53.9,54.09,88900.0,54.15,54.33,53.9,54.09,88900.0
2013-05-22 12:35:00,54.09,54.35,54.06,54.35,76400.0,54.09,54.35,54.06,54.35,76400.0
2013-05-22 12:40:00,54.37,54.54,54.29,54.49,29300.0,54.37,54.54,54.29,54.49,29300.0
2013-05-22 12:45:00,54.54,54.59,54.37,54.37,56000.0,54.54,54.59,54.37,54.37,56000.0
2013-05-22 12:50:00,54.41,54.45,54.19,54.38,37400.0,54.41,54.45,54.19,54.38,37400.0
2013-05-22 12:55:00,54.41,54.44,54.25,54.37,24400.0,54.41,54.44,54.25,54.37,24400.0
2013-05-22 13:00:00,54.38,54.41,54.25,54.27,17300.0,54.38,54.41,54.25,54.27,17300.0
2013-05-22 13:05:00,54.29,54.34,54.16,54.19,24300.0,54.29,54.34,54.16,54.19,24300.0
2013-05-22 13:10:00,54.19,54.22,54.07,54.11,29200.0,54.19,54.22,54.07,54.11,29200.0
2013-05-22 13:15:00,54.14,54.17,53.93,54.08,69600.0,54.14,54.17,53.93,54.08,69600.0
2013-05-22 13:20:00,54.1,54.29,54.02,54.24,31300.0,54.1,54.29,54.02,54.24,31300.0
2013-05-22 13:25:00,54.23,54.23,54.06,54.11,40900.0,54.23,54.23,54.06,54.11,40900.0
2013-05-22 13:30:00,54.09,54.09,53.69,53.77,71600.0,54.09,54.09,53.69,53.77,71600.0
2013-05-22 13:35:00,53.73,53.96,53.66,53.8,34600.0,53.73,53.96,53.66,53.8,34600.0
2013-05-22 13:40:00,53.83,53.95,53.68,53.7,23400.0,53.83,53.95,53.68,53.7,23400.0
2013-05-22 13:45:00,53.69,53.73,53.42,53.58,96100.0,53.69,53.73,53.42,53.58,96100.0
2013-05-22 13:50:00,53.58,53.76,53.57,53.64,46800.0,53.58,53.76,53.57,53.64,46800.0
2013-05-22 13:55:00,53.64,53.96,53.64,53.87,67700.0,53.64,53.96,53.64,53.87,67700.0
2013-05-22 14:00:00,53.86,54.08,53.51,53.52,64800.0,53.86,54.08,53.51,53.52,64800.0
2013-05-22 14:05:00,53.54,53.61,53.27,53.43,99400.0,53.54,53.61,53.27,53.43,99400.0
2013-05-22 14:10:00,53.43,53.44,52.75,52.99,235000.0,53.43,53.44,52.75,52.99,235000.0
2013-05-22 14:15:00,52.99,53.37,52.9,53.22,136600.0,52.99,53.37,52.9,53.22,136600.0
2013-05-22 14:20:00,53.27,53.48,53.17,53.32,92400.0,53.27,53.48,53.17,53.32,92400.0
2013-05-22 14:25:00,53.27,53.39,53.02,53.03,65100.0,53.27,53.39,53.02,53.03,65100.0
2013-05-22 14:30:00,53.04,53.29,52.97,53.15,64600.0,53.04,53.29,52.97,53.15,64600.0
2013-05-22 14:35:00,53.13,53.13,52.88,52.96,65600.0,53.13,53.13,52.88,52.96,65600.0
2013-05-22 14:40:00,52.96,52.96,52.66,52.66,65100.0,52.96,52.96,52.66,52.66,65100.0
2013-05-22 14:45:00,52.7,52.96,52.58,52.93,116900.0,52.7,52.96,52.58,52.93,116900.0
2013-05-22 14:50:00,52.95,53.06,52.73,52.91,79900.0,52.95,53.06,52.73,52.91,79900.0
2013-05-22 14:55:00,52.93,53.19,52.9,52.93,61800.0,52.93,53.19,52.9,52.93,61800.0
2013-05-22 15:00:00,52.91,53.19,52.88,53.09,75700.0,52.91,53.19,52.88,53.09,75700.0
2013-05-22 15:05:00,53.06,53.12,52.82,53.03,48400.0,53.06,53.12,52.82,53.03,48400.0
2013-05-22 15:10:00,53.07,53.08,52.8,52.83,58600.0,53.07,53.08,52.8,52.83,58600.0
2013-05-22 15:15:00,52.82,52.86,52.46,52.51,130300.0,52.82,52.86,52.46,52.51,130300.0
2013-05-22 15:20:00,52.51,52.58,52.1,52.16,146700.0,52.51,52.58,52.1,52.16,146700.0
2013-05-22 15:25:00,52.16,52.16,51.76,51.85,201500.0,52.16,52.16,51.76,51.85,201500.0
2013-05-22 15:30:00,51.85,51.9,50.74,50.89,438200.0,51.85,51.9,50.74,50.89,438200.0
2013-05-22 15:35:00,50.93,51.51,50.68,51.2,296600.0,50.93,51.51,50.68,51.2,296600.0
2013-05-22 15:40:00,51.19,52.29,51.15,52.25,317900.0,51.19,52.29,51.15,52.25,317900.0
2013-05-22 15:45:00,52.28,52.48,51.99,52.1,291000.0,52.28,52.48,51.99,52.1,291000.0
2013-05-22 15:50:00,52.12,52.58,52.1,52.39,197600.0,52.12,52.58,52.1,52.39,197600.0
2013-05-22 15:55:00,52.4,52.44,52.19,52.4,322600.0,52.4,52.44,52.19,52.4,322600.0
2013-05-23 09:30:00,50.5,51.5,49.5,51.5,459100.0,50.5,51.5,49.5,51.5,459100.0
2013-05-23 09:35:00,51.5,51.56,50.54,51.4,207900.0,51.5,51.56,50.54,51.4,207900.0
2013-05-23 09:40:00,51.36,51.7,51.0,51.57,192500.0,51.36,51.7,51.0,51.57,192500.0
2013-05-23 09:45:00,51.6,51.65,50.93,51.02,144200.0,51.6,51.65,50.93,51.02,144200.0
2013-05-23 09:50:00,51.01,51.44,50.73,50.91,187800.0,51.01,51.44,50.73,50.91,187800.0
2013-05-23 09:55:00,50.86,51.23,50.67,51.22,136500.0,50.86,51.23,50.67,51.22,136500.0
2013-05-23 10:00:00,51.17,52.18,50.96,52.17,248800.0,51.17,52.18,50.96,52.17,248800.0
2013-05-23 10:05:00,52.12,52.64,51.76,52.49,283600.0,52.12,52.64,51.76,52.49,283600.0
2013-05-23 10:10:00,52.47,52.55,51.94,52.18,126300.0,52.47,52.55,51.94,52.18,126300.0
2013-05-23 10:15:00,52.19,52.47,51.88,52.09,69400.0,52.19,52.47,51.88,52.09,69400.0
2013-05-23 10:20:00,52.1,53.0,51.86,52.78,119800.0,52.1,53.0,51.86,52.78,119800.0
2013-05-23 10:25:00,52.78,52.9,52.37,52.41,184500.0,52.78,52.9,52.37,52.41,184500.0
2013-05-23 10:30:00,52.41,53.1,52.4,52.69,119400.0,52.41,53.1,52.4,52.69,119400.0
2013-05-23 10:35:00,52.67,52.74,52.26,52.38,73900.0,52.67,52.74,52.26,52.38,73900.0
2013-05-23 10:40:00,52.38,52.56,52.03,52.19,71300.0,52.38,52.56,52.03,52.19,71300.0
2013-05-23 10:45:00,52.17,52.3,52.03,52.21,46400.0,52.17,52.3,52.03,52.21,46400.0
2013-05-23 10:50:00,52.2,52.68,52.2,52.65,88800.0,52.2,52.68,52.2,52.65,88800.0
2013-05-23 10:55:00,52.62,52.63,52.28,52.36,64700.0,52.62,52.63,52.28,52.36,64700.0
2013-05-23 11:00:00,52.32,52.6,52.19,52.43,73900.0,52.32,52.6,52.19,52.43,73900.0
2013-05-23 11:05:00,52.44,52.88,52.35,52.75,119700.0,52.44,52.88,52.35,52.75,119700.0
2013-05-23 11:10:00,52.7,52.8,52.64,52.71,114200.0,52.7,52.8,52.64,52.71,114200.0
2013-05-23 11:15:00,52.69,52.7,52.4,52.55,84300.0,52.69,52.7,52.4,52.55,84300.0
2013-05-23 11:20:00,52.54,52.7,52.45,52.55,85200.0,52.54,52.7,52.45,52.55,85200.0
2013-05-23 11:25:00,52.54,52.6,52.21,52.25,75900.0,52.54,52.6,52.21,52.25,75900.0
2013-05-23 11:30:00,52.29,52.32,51.74,51.81,165000.0,52.29,52.32,51.74,51.81,165000.0
2013-05-23 11:35:00,51.79,51.93,51.58,51.85,124000.0,51.79,51.93,51.58,51.85,124000.0
2013-05-23 11:40:00,51.88,51.93,51.35,51.35,162500.0,51.88,51.93,51.35,51.35,162500.0
2013-05-23 11:45:00,51.4,51.59,51.3,51.47,190300.0,51.4,51.59,51.3,51.47,190300.0
2013-05-23 11:50:00,51.39,51.85,51.3,51.82,125400.0,51.39,51.85,51.3,51.82,125400.0
2013-05-23 11:55:00,51.82,52.03,51.73,51.91,122800.0,51.82,52.03,51.73,51.91,122800.0
2013-05-23 12:00:00,51.97,52.19,51.85,51.9,51700.0,51.97,52.19,51.85,51.9,51700.0
2013-05-23 12:05:00,51.91,52.03,51.67,51.86,165600.0,51.91,52.03,51.67,51.86,165600.0
2013-05-23 12:10:00,51.89,52.18,51.88,52.0,143100.0,51.89,52.18,51.88,52.0,143100.0
2013-05-23 12:15:00,52.0,52.01,51.47,51.47,207700.0,52.0,52.01,51.47,51.47,207700.0
2013-05-23 12:20:00,51.47,51.66,51.4,51.6,90700.0,51.47,51.66,51.4,51.6,90700.0
2013-05-23 12:25:00,51.6,51.68,51.29,51.37,70000.0,51.6,51.68,51.29,51.37,70000.0
2013-05-23 12:30:00,51.29,51.54,51.25,51.45,141700.0,51.29,51.54,51.25,51.45,141700.0
2013-05-23 12:35:00,51.45,51.54,50.89,50.93,158300.0,51.45,51.54,50.89,50.93,158300.0
2013-05-23 12:40:00,50.92,51.13,50.7,50.85,118100.0,50.92,51.13,50.7,50.85,118100.0
2013-05-23 12:45:00,50.83,51.12,50.8,51.03,96600.0,50.83,51.12,50.8,51.03,96600.0
2013-05-23 12:50:00,51.03,51.14,50.86,51.14,40000.0,51.03,51.14,50.86,51.14,40000.0
2013-05-23 12:55:00,51.1,51.29,51.02,51.05,88600.0,51.1,51.29,51.02,51.05,88600.0
2013-05-23 13:00:00,51.08,51.29,50.96,51.13,58600.0,51.08,51.29,50.96,51.13,58600.0
2013-05-23 13:05:00,51.16,51.3,51.12,51.13,83500.0,51.16,51.3,51.12,51.13,83500.0
2013-05-23 13:10:00,51.12,51.17,50.91,51.04,65900.0,51.12,51.17,50.91,51.04,65900.0
2013-05-23 13:15:00,51.04,51.19,51.0,51.07,52500.0,51.04,51.19,51.0,51.07,52500.0
2013-05-23 13:20:00,51.04,51.11,50.91,50.94,32600.0,51.04,51.11,50.91,50.94,32600.0
2013-05-23 13:25:00,50.92,51.0,50.8,50.84,75700.0,50.92,51.0,50.8,50.84,75700.0
2013-05-23 13:30:00,50.82,50.95,50.78,50.9,48200.0,50.82,50.95,50.78,50.9,48200.0
2013-05-23 13:35:00,50.9,51.06,50.8,51.01,72600.0,50.9,51.06,50.8,51.01,72600.0
2013-05-23 13:40:00,51.01,51.03,50.81,50.87,34100.0,51.01,51.03,50.81,50.87,34100.0
2013-05-23 13:45:00,50.88,51.0,50.79,50.97,46500.0,50.88,51.0,50.79,50.97,46500.0
2013-05-23 13:50:00,51.0,51.18,50.88,51.17,103600.0,51.0,51.18,50.88,51.17,103600.0
2013-05-23 13:55:00,51.15,51.28,51.01,51.24,67800.0,51.15,51.28,51.01,51.24,67800.0
2013-05-23 14:00:00,51.23,51.49,51.23,51.48,126600.0,51.23,51.49,51.23,51.48,126600.0
2013-05-23 14:05:00,51.48,51.57,51.37,51.51,85400.0,51.48,51.57,51.37,51.51,85400.0
2013-05-23 14:10:00,51.51,51.51,51.23,51.27,45400.0,51.51,51.51,51.23,51.27,45400.0
2013-05-23 14:15:00,51.31,51.47,51.26,51.39,43200.0,51.31,51.47,51.26,51.39,43200.0
2013-05-23 14:20:00,51.37,51.57,51.34,51.43,87200.0,51.37,51.57,51.34,51.43,87200.0
2013-05-23 14:25:00,51.44,51.57,51.41,51.55,60700.0,51.44,51.57,51.41,51.55,60700.0
2013-05-23 14:30:00,51.53,51.53,51.2,51.2,67600.0,51.53,51.53,51.2,51.2,67600.0
2013-05-23 14:35:00,51.22,51.4,51.2,51.29,43300.0,51.22,51.4,51.2,51.29,43300.0
2013-05-23 14:40:00,51.34,51.57,51.33,51.51,99000.0,51.34,51.57,51.33,51.51,99000.0
2013-05-23 14:45:00,51.52,51.55,51.4,51.46,77300.0,51.52,51.55,51.4,51.46,77300.0
2013-05-23 14:50:00,51.49,51.68,51.48,51.67,76200.0,51.49,51.68,51.48,51.67,76200.0
2013-05-23 14:55:00,51.66,51.67,51.52,51.61,65900.0,51.66,51.67,51.52,51.61,65900.0
2013-05-23 15:00:00,51.6,51.62,51.26,51.36,83700.0,51.6,51.62,51.26,51.36,83700.0
2013-05-23 15:05:00,51.36,51.54,51.27,51.48,47500.0,51.36,51.54,51.27,51.48,47500.0
2013-05-23 15:10:00,51.48,51.55,51.43,51.44,25100.0,51.48,51.55,51.43,51.44,25100.0
2013-05-23 15:15:00,51.44,51.44,51.25,51.3,92700.0,51.44,51.44,51.25,51.3,92700.0
2013-05-23 15:20:00,51.31,51.41,51.26,51.31,48200.0,51.31,51.41,51.26,51.31,48200.0
2013-05-23 15:25:00,51.3,51.49,51.2,51.47,72800.0,51.3,51.49,51.2,51.47,72800.0
2013-05-23 15:30:00,51.48,51.5,51.42,51.43,35000.0,51.48,51.5,51.42,51.43,35000.0
2013-05-23 15:35:00,51.44,51.51,51.43,51.46,39000.0,51.44,51.51,51.43,51.46,39000.0
2013-05-23 15:40:00,51.47,51.56,51.43,51.46,53700.0,51.47,51.56,51.43,51.46,53700.0
2013-05-23 15:45:00,51.46,51.53,51.34,51.39,45000.0,51.46,51.53,51.34,51.39,45000.0
2013-05-23 15:50:00,51.4,51.56,51.4,51.45,75900.0,51.4,51.56,51.4,51.45,75900.0
2013-05-23 15:55:00,51.47,51.68,51.46,51.58,181700.0,51.47,51.68,51.46,51.58,181700.0
2013-05-24 09:30:00,52.05,53.46,52.05,53.22,331200.0,52.05,53.46,52.05,53.22,331200.0
2013-05-24 09:35:00,53.32,53.34,52.62,52.78,222100.0,53.32,53.34,52.62,52.78,222100.0
2013-05-24 09:40:00,52.78,53.29,52.4,53.06,187900.0,52.78,53.29,52.4,53.06,187900.0
2013-05-24 09:45:00,53.08,53.24,52.91,53.03,130700.0,53.08,53.24,52.91,53.03,130700.0
2013-05-24 09:50:00,52.99,52.99,52.44,52.83,115400.0,52.99,52.99,52.44,52.83,115400.0
2013-05-24 09:55:00,52.79,52.99,52.59,52.7,64100.0,52.79,52.99,52.59,52.7,64100.0
2013-05-24 10:00:00,52.7,52.84,52.47,52.6,132500.0,52.7,52.84,52.47,52.6,132500.0
2013-05-24 10:05:00,52.65,52.97,52.58,52.87,110200.0,52.65,52.97,52.58,52.87,110200.0
2013-05-24 10:10:00,52.87,52.95,52.45,52.67,101200.0,52.87,52.95,52.45,52.67,101200.0
2013-05-24 10:15:00,52.67,52.76,52.6,52.62,24100.0,52.67,52.76,52.6,52.62,24100.0
2013-05-24 10:20:00,52.62,52.63,52.0,52.08,139600.0,52.62,52.63,52.0,52.08,139600.0
2013-05-24 10:25:00,52.04,52.04,51.7,51.8,141700.0,52.04,52.04,51.7,51.8,141700.0
2013-05-24 10:30:00,51.84,52.21,51.82,51.89,99000.0,51.84,52.21,51.82,51.89,99000.0
2013-05-24 10:35:00,51.86,52.2,51.72,52.11,66200.0,51.86,52.2,51.72,52.11,66200.0
2013-05-24 10:40:00,52.03,52.06,51.8,51.98,49600.0,52.03,52.06,51.8,51.98,49600.0
2013-05-24 10:45:00,51.97,52.05,51.83,51.95,35900.0,51.97,52.05,51.83,51.95,35900.0
2013-05-24 10:50:00,51.9,52.24,51.8,52.24,69700.0,51.9,52.24,51.8,52.24,69700.0
2013-05-24 10:55:00,52.24,52.24,51.9,51.94,49800.0,52.24,52.24,51.9,51.94,49800.0
2013-05-24 11:00:00,51.9,51.94,51.56,51.73,178100.0,51.9,51.94,51.56,51.73,178100.0
2013-05-24 11:05:00,51.73,51.88,51.58,51.81,124100.0,51.73,51.88,51.58,51.81,124100.0
2013-05-24 11:10:00,51.76,51.76,51.36,51.5,107700.0,51.76,51.76,51.36,51.5,107700.0
2013-05-24 11:15:00,51.49,51.53,51.15,51.34,99600.0,51.49,51.53,51.15,51.34,99600.0
2013-05-24 11:20:00,51.4,51.44,51.15,51.3,63600.0,51.4,51.44,51.15,51.3,63600.0
2013-05-24 11:25:00,51.3,51.51,51.27,51.34,53500.0,51.3,51.51,51.27,51.34,53500.0
2013-05-24 11:30:00,51.34,51.38,51.21,51.26,31000.0,51.34,51.38,51.21,51.26,31000.0
2013-05-24 11:35:00,51.21,51.59,51.21,51.52,71500.0,51.21,51.59,51.21,51.52,71500.0
2013-05-24 11:40:00,51.54,51.58,51.25,51.25,146300.0,51.54,51.58,51.25,51.25,146300.0
2013-05-24 11:45:00,51.26,51.3,51.02,51.15,60100.0,51.26,51.3,51.02,51.15,60100.0
2013-05-24 11:50:00,51.14,51.33,51.14,51.28,65900.0,51.14,51.33,51.14,51.28,65900.0
2013-05-24 11:55:00,51.24,51.39,50.86,51.14,93000.0,51.24,51.39,50.86,51.14,93000.0
2013-05-24 12:00:00,51.15,51.25,51.01,51.17,60900.0,51.15,51.25,51.01,51.17,60900.0
2013-05-24 12:05:00,51.14,51.16,51.0,51.13,38700.0,51.14,51.16,51.0,51.13,38700.0
2013-05-24 12:10:00,51.12,51.24,51.1,51.24,22900.0,51.12,51.24,51.1,51.24,22900.0
2013-05-24 12:15:00,51.25,51.47,51.22,51.38,86800.0,51.25,51.47,51.22,51.38,86800.0
2013-05-24 12:20:00,51.37,51.47,51.21,51.25,91100.0,51.37,51.47,51.21,51.25,91100.0
2013-05-24 12:25:00,51.25,51.41,51.15,51.4,58400.0,51.25,51.41,51.15,51.4,58400.0
2013-05-24 12:30:00,51.37,51.41,51.22,51.28,66800.0,51.37,51.41,51.22,51.28,66800.0
2013-05-24 12:35:00,51.3,51.38,51.15,51.28,74400.0,51.3,51.38,51.15,51.28,74400.0
2013-05-24 12:40:00,51.27,51.4,51.26,51.3,41800.0,51.27,51.4,51.26,51.3,41800.0
2013-05-24 12:45:00,51.32,51.41,51.3,51.36,15500.0,51.32,51.41,51.3,51.36,15500.0
2013-05-24 12:50:00,51.35,51.62,51.35,51.52,70500.0,51.35,51.62,51.35,51.52,70500.0
2013-05-24 12:55:00,51.52,51.54,51.38,51.42,25800.0,51.52,51.54,51.38,51.42,25800.0
2013-05-24 13:00:00,51.41,51.62,51.41,51.56,73200.0,51.41,51.62,51.41,51.56,73200.0
2013-05-24 13:05:00,51.58,51.65,51.54,51.61,47200.0,51.58,51.65,51.54,51.61,47200.0
2013-05-24 13:10:00,51.59,51.6,51.38,51.39,22800.0,51.59,51.6,51.38,51.39,22800.0
2013-05-24 13:15:00,51.41,51.58,51.4,51.51,48500.0,51.41,51.58,51.4,51.51,48500.0
2013-05-24 13:20:00,51.5,51.55,51.32,51.34,39000.0,51.5,51.55,51.32,51.34,39000.0
2013-05-24 13:25:00,51.34,51.45,51.34,51.36,26000.0,51.34,51.45,51.34,51.36,26000.0
2013-05-24 13:30:00,51.36,51.45,51.34,51.41,9900.0,51.36,51.45,51.34,51.41,9900.0
2013-05-24 13:35:00,51.41,51.41,51.14,51.14,33300.0,51.41,51.41,51.14,51.14,33300.0
2013-05-24 13:40:00,51.14,51.42,51.1,51.3,24900.0,51.14,51.42,51.1,51.3,24900.0
2013-05-24 13:45:00,51.28,51.33,51.24,51.27,8700.0,51.28,51.33,51.24,51.27,8700.0
2013-05-24 13:50:00,51.29,51.29,51.12,51.2,24600.0,51.29,51.29,51.12,51.2,24600.0
2013-05-24 13:55:00,51.2,51.24,51.16,51.2,13100.0,51.2,51.24,51.16,51.2,13100.0
2013-05-24 14:00:00,51.2,51.32,51.16,51.32,17900.0,51.2,51.32,51.16,51.32,17900.0
2013-05-24 14:05:00,51.32,51.4,51.29,51.35,14000.0,51.32,51.4,51.29,51.35,14000.0
2013-05-24 14:10:00,51.35,51.46,51.34,51.46,12400.0,51.35,51.46,51.34,51.46,12400.0
2013-05-24 14:15:00,51.43,51.51,51.36,51.36,33700.0,51.43,51.51,51.36,51.36,33700.0
2013-05-24 14:20:00,51.36,51.38,51.21,51.23,22100.0,51.36,51.38,51.21,51.23,22100.0
2013-05-24 14:25:00,51.21,51.24,51.16,51.21,27400.0,51.21,51.24,51.16,51.21,27400.0
2013-05-24 14:30:00,51.2,51.2,51.0,51.05,28400.0,51.2,51.2,51.0,51.05,28400.0
2013-05-24 14:35:00,51.06,51.24,51.05,51.15,19400.0,51.06,51.24,51.05,51.15,19400.0
2013-05-24 14:40:00,51.16,51.31,51.16,51.3,22600.0,51.16,51.31,51.16,51.3,22600.0
2013-05-24 14:45:00,51.32,51.4,51.28,51.31,13200.0,51.32,51.4,51.28,51.31,13200.0
2013-05-24 14:50:00,51.31,51.47,51.3,51.42,15300.0,51.31,51.47,51.3,51.42,15300.0
2013-05-24 14:55:00,51.42,51.45,51.31,51.44,13100.0,51.42,51.45,51.31,51.44,13100.0
2013-05-24 15:00:00,51.4,51.4,51.32,51.33,14600.0,51.4,51.4,51.32,51.33,14600.0
2013-05-24 15:05:00,51.35,51.39,51.3,51.37,15100.0,51.35,51.39,51.3,51.37,15100.0
2013-05-24 15:10:00,51.39,51.42,51.31,51.42,16900.0,51.39,51.42,51.31,51.42,16900.0
2013-05-24 15:15:00,51.42,51.42,51.32,51.34,30900.0,51.42,51.42,51.32,51.34,30900.0
2013-05-24 15:20:00,51.32,51.46,51.32,51.44,36700.0,51.32,51.46,51.32,51.44,36700.0
2013-05-24 15:25:00,51.4,51.44,51.35,51.4,13500.0,51.4,51.44,51.35,51.4,13500.0
2013-05-24 15:30:00,51.41,51.42,51.35,51.39,14600.0,51.41,51.42,51.35,51.39,14600.0
2013-05-24 15:35:00,51.38,51.4,51.24,51.31,33000.0,51.38,51.4,51.24,51.31,33000.0
2013-05-24 15:40:00,51.3,51.38,51.29,51.31,30300.0,51.3,51.38,51.29,51.31,30300.0
2013-05-24 15:45:00,51.3,51.32,51.26,51.28,35500.0,51.3,51.32,51.26,51.28,35500.0
2013-05-24 15:50:00,51.28,51.45,51.28,51.4,85400.0,51.28,51.45,51.28,51.4,85400.0
2013-05-24 15:55:00,51.38,51.58,51.38,51.54,191500.0,51.38,51.58,51.38,51.54,191500.0
2013-05-28 09:30:00,53.18,53.63,52.67,52.88,327900.0,53.18,53.63,52.67,52.88,327900.0
2013-05-28 09:35:00,52.89,53.0,52.37,52.89,186500.0,52.89,53.0,52.37,52.89,186500.0
2013-05-28 09:40:00,52.85,53.26,52.81,53.09,199300.0,52.85,53.26,52.81,53.09,199300.0
2013-05-28 09:45:00,53.1,53.28,52.7,52.75,155300.0,53.1,53.28,52.7,52.75,155300.0
2013-05-28 09:50:00,52.77,53.0,52.4,52.5,127800.0,52.77,53.0,52.4,52.5,127800.0
2013-05-28 09:55:00,52.55,52.58,52.07,52.27,200000.0,52.55,52.58,52.07,52.27,200000.0
2013-05-28 10:00:00,52.24,52.68,52.19,52.26,126600.0,52.24,52.68,52.19,52.26,126600.0
2013-05-28 10:05:00,52.25,52.38,52.06,52.22,88600.0,52.25,52.38,52.06,52.22,88600.0
2013-05-28 10:10:00,52.22,52.23,51.85,52.07,118800.0,52.22,52.23,51.85,52.07,118800.0
2013-05-28 10:15:00,52.04,52.33,51.95,51.96,89000.0,52.04,52.33,51.95,51.96,89000.0
2013-05-28 10:20:00,51.96,52.06,51.8,51.85,86200.0,51.96,52.06,51.8,51.85,86200.0
2013-05-28 10:25:00,51.83,51.87,51.45,51.64,165700.0,51.83,51.87,51.45,51.64,165700.0
2013-05-28 10:30:00,51.62,51.68,51.2,51.32,127200.0,51.62,51.68,51.2,51.32,127200.0
2013-05-28 10:35:00,51.35,51.37,51.04,51.08,121500.0,51.35,51.37,51.04,51.08,121500.0
2013-05-28 10:40:00,51.12,51.36,51.08,51.13,107400.0,51.12,51.36,51.08,51.13,107400.0
2013-05-28 10:45:00,51.13,51.41,50.87,51.39,162300.0,51.13,51.41,50.87,51.39,162300.0
2013-05-28 10:50:00,51.39,51.39,51.03,51.34,82800.0,51.39,51.39,51.03,51.34,82800.0
2013-05-28 10:55:00,51.34,51.44,51.02,51.2,124800.0,51.34,51.44,51.02,51.2,124800.0
2013-05-28 11:00:00,51.21,51.46,50.93,51.34,65100.0,51.21,51.46,50.93,51.34,65100.0
2013-05-28 11:05:00,51.32,51.65,51.11,51.57,111600.0,51.32,51.65,51.11,51.57,111600.0
2013-05-28 11:10:00,51.54,51.71,51.43,51.67,76600.0,51.54,51.71,51.43,51.67,76600.0
2013-05-28 11:15:00,51.67,51.75,51.34,51.45,120300.0,51.67,51.75,51.34,51.45,120300.0
2013-05-28 11:20:00,51.47,51.57,51.16,51.23,61400.0,51.47,51.57,51.16,51.23,61400.0
2013-05-28 11:25:00,51.22,51.52,51.2,51.46,49800.0,51.22,51.52,51.2,51.46,49800.0
2013-05-28 11:30:00,51.46,51.5,51.21,51.35,35300.0,51.46,51.5,51.21,51.35,35300.0
2013-05-28 11:35:00,51.38,51.42,51.24,51.4,43900.0,51.38,51.42,51.24,51.4,43900.0
2013-05-28 11:40:00,51.44,51.58,51.35,51.46,52000.0,51.44,51.58,51.35,51.46,52000.0
2013-05-28 11:45:00,51.46,51.53,51.31,51.49,25900.0,51.46,51.53,51.31,51.49,25900.0
2013-05-28 11:50:00,51.48,51.56,51.39,51.49,18800.0,51.48,51.56,51.39,51.49,18800.0
2013-05-28 11:55:00,51.5,51.52,51.29,51.38,40400.0,51.5,51.52,51.29,51.38,40400.0
2013-05-28 12:00:00,51.34,51.66,51.34,51.5,43200.0,51.34,51.66,51.34,51.5,43200.0
2013-05-28 12:05:00,51.5,51.88,51.46,51.86,100700.0,51.5,51.88,51.46,51.86,100700.0
2013-05-28 12:10:00,51.85,52.07,51.71,52.05,147800.0,51.85,52.07,51.71,52.05,147800.0
2013-05-28 12:15:00,52.05,52.18,51.9,51.96,68000.0,52.05,52.18,51.9,51.96,68000.0
2013-05-28 12:20:00,51.96,52.0,51.68,51.72,72100.0,51.96,52.0,51.68,51.72,72100.0
2013-05-28 12:25:00,51.74,51.8,51.59,51.8,53600.0,51.74,51.8,51.59,51.8,53600.0
2013-05-28 12:30:00,51.83,51.87,51.64,51.69,54400.0,51.83,51.87,51.64,51.69,54400.0
2013-05-28 12:35:00,51.68,52.0,51.68,52.0,37400.0,51.68,52.0,51.68,52.0,37400.0
2013-05-28 12:40:00,52.0,52.14,51.94,52.06,65800.0,52.0,52.14,51.94,52.06,65800.0
2013-05-28 12:45:00,52.07,52.07,51.93,52.02,30200.0,52.07,52.07,51.93,52.02,30200.0
2013-05-28 12:50:00,52.01,52.12,52.01,52.08,28600.0,52.01,52.12,52.01,52.08,28600.0
2013-05-28 12:55:00,52.09,52.11,51.99,52.04,34900.0,52.09,52.11,51.99,52.04,34900.0
2013-05-28 13:00:00,52.03,52.08,51.84,51.91,66200.0,52.03,52.08,51.84,51.91,66200.0
2013-05-28 13:05:00,51.94,52.0,51.75,51.75,38100.0,51.94,52.0,51.75,51.75,38100.0
2013-05-28 13:10:00,51.72,51.94,51.72,51.88,32400.0,51.72,51.94,51.72,51.88,32400.0
2013-05-28 13:15:00,51.89,51.89,51.66,51.83,40100.0,51.89,51.89,51.66,51.83,40100.0
2013-05-28 13:20:00,51.81,51.84,51.52,51.52,60300.0,51.81,51.84,51.52,51.52,60300.0
2013-05-28 13:25:00,51.51,51.63,51.48,51.57,41000.0,51.51,51.63,51.48,51.57,41000.0
2013-05-28 13:30:00,51.58,51.64,51.34,51.41,51900.0,51.58,51.64,51.34,51.41,51900.0
2013-05-28 13:35:00,51.44,51.49,51.25,51.26,63700.0,51.44,51.49,51.25,51.26,63700.0
2013-05-28 13:40:00,51.23,51.32,51.02,51.02,70000.0,51.23,51.32,51.02,51.02,70000.0
2013-05-28 13:45:00,51.03,51.17,50.95,51.17,88200.0,51.03,51.17,50.95,51.17,88200.0
2013-05-28 13:50:00,51.18,51.18,50.9,50.99,82000.0,51.18,51.18,50.9,50.99,82000.0
2013-05-28 13:55:00,50.99,51.07,50.91,50.99,74800.0,50.99,51.07,50.91,50.99,74800.0
2013-05-28 14:00:00,51.02,51.15,50.76,50.83,99000.0,51.02,51.15,50.76,50.83,99000.0
2013-05-28 14:05:00,50.85,50.97,50.77,50.9,31800.0,50.85,50.97,50.77,50.9,31800.0
2013-05-28 14:10:00,50.87,50.88,50.61,50.66,67100.0,50.87,50.88,50.61,50.66,67100.0
2013-05-28 14:15:00,50.66,50.84,50.59,50.71,41200.0,50.66,50.84,50.59,50.71,41200.0
2013-05-28 14:20:00,50.74,50.77,50.55,50.59,48700.0,50.74,50.77,50.55,50.59,48700.0
2013-05-28 14:25:00,50.59,50.87,50.55,50.8,44000.0,50.59,50.87,50.55,50.8,44000.0
2013-05-28 14:30:00,50.78,50.93,50.76,50.77,36000.0,50.78,50.93,50.76,50.77,36000.0
2013-05-28 14:35:00,50.77,50.84,50.51,50.55,59000.0,50.77,50.84,50.51,50.55,59000.0
2013-05-28 14:40:00,50.54,50.76,50.54,50.65,31600.0,50.54,50.76,50.54,50.65,31600.0
2013-05-28 14:45:00,50.64,50.84,50.6,50.77,43900.0,50.64,50.84,50.6,50.77,43900.0
2013-05-28 14:50:00,50.78,51.08,50.77,50.95,59800.0,50.78,51.08,50.77,50.95,59800.0
2013-05-28 14:55:00,50.89,51.0,50.78,50.94,33000.0,50.89,51.0,50.78,50.94,33000.0
2013-05-28 15:00:00,50.93,50.94,50.77,50.93,29400.0,50.93,50.94,50.77,50.93,29400.0
2013-05-28 15:05:00,50.91,51.0,50.86,50.88,19700.0,50.91,51.0,50.86,50.88,19700.0
2013-05-28 15:10:00,50.89,50.97,50.85,50.93,15100.0,50.89,50.97,50.85,50.93,15100.0
2013-05-28 15:15:00,50.92,51.04,50.89,51.04,29500.0,50.92,51.04,50.89,51.04,29500.0
2013-05-28 15:20:00,51.05,51.15,51.0,51.1,32300.0,51.05,51.15,51.0,51.1,32300.0
2013-05-28 15:25:00,51.1,51.12,51.01,51.1,30800.0,51.1,51.12,51.01,51.1,30800.0
2013-05-28 15:30:00,51.09,51.25,51.08,51.23,45600.0,51.09,51.25,51.08,51.23,45600.0
2013-05-28 15:35:00,51.23,51.29,51.16,51.17,54100.0,51.23,51.29,51.16,51.17,54100.0
2013-05-28 15:40:00,51.18,51.35,51.16,51.19,40000.0,51.18,51.35,51.16,51.19,40000.0
2013-05-28 15:45:00,51.19,51.22,51.05,51.17,39300.0,51.19,51.22,51.05,51.17,39300.0
2013-05-28 15:50:00,51.18,51.24,51.12,51.13,54800.0,51.18,51.24,51.12,51.13,54800.0
2013-05-28 15:55:00,51.13,51.18,51.06,51.11,143300.0,51.13,51.18,51.06,51.11,143300.0
2013-05-29 09:30:00,50.45,51.25,50.0,51.25,237000.0,50.45,51.25,50.0,51.25,237000.0
2013-05-29 09:35:00,51.19,51.75,51.02,51.19,201200.0,51.19,51.75,51.02,51.19,201200.0
2013-05-29 09:40:00,51.15,51.6,51.03,51.34,95700.0,51.15,51.6,51.03,51.34,95700.0
2013-05-29 09:45:00,51.3,51.37,50.83,50.89,156200.0,51.3,51.37,50.83,50.89,156200.0
2013-05-29 09:50:00,50.87,51.12,50.65,50.92,108000.0,50.87,51.12,50.65,50.92,108000.0
2013-05-29 09:55:00,50.95,51.01,50.63,50.66,71100.0,50.95,51.01,50.63,50.66,71100.0
2013-05-29 10:00:00,50.7,51.2,50.66,50.83,108600.0,50.7,51.2,50.66,50.83,108600.0
2013-05-29 10:05:00,50.79,50.94,50.64,50.79,138700.0,50.79,50.94,50.64,50.79,138700.0
2013-05-29 10:10:00,50.84,51.0,50.76,50.99,159300.0,50.84,51.0,50.76,50.99,159300.0
2013-05-29 10:15:00,50.88,51.49,50.85,51.49,148900.0,50.88,51.49,50.85,51.49,148900.0
2013-05-29 10:20:00,51.41,51.47,50.91,51.02,139100.0,51.41,51.47,50.91,51.02,139100.0
2013-05-29 10:25:00,51.02,51.22,50.95,51.03,112800.0,51.02,51.22,50.95,51.03,112800.0
2013-05-29 10:30:00,51.03,51.42,50.99,51.35,127400.0,51.03,51.42,50.99,51.35,127400.0
2013-05-29 10:35:00,51.4,51.75,51.37,51.47,146300.0,51.4,51.75,51.37,51.47,146300.0
2013-05-29 10:40:00,51.53,51.56,51.35,51.41,98600.0,51.53,51.56,51.35,51.41,98600.0
2013-05-29 10:45:00,51.41,51.52,51.26,51.42,44300.0,51.41,51.52,51.26,51.42,44300.0
2013-05-29 10:50:00,51.44,51.57,51.31,51.52,67700.0,51.44,51.57,51.31,51.52,67700.0
2013-05-29 10:55:00,51.53,51.55,51.19,51.22,55800.0,51.53,51.55,51.19,51.22,55800.0
2013-05-29 11:00:00,51.25,51.32,51.0,51.13,46000.0,51.25,51.32,51.0,51.13,46000.0
2013-05-29 11:05:00,51.14,51.16,50.85,50.89,85700.0,51.14,51.16,50.85,50.89,85700.0
2013-05-29 11:10:00,50.9,51.22,50.85,51.16,97800.0,50.9,51.22,50.85,51.16,97800.0
2013-05-29 11:15:00,51.12,51.24,50.92,50.93,54000.0,51.12,51.24,50.92,50.93,54000.0
2013-05-29 11:20:00,50.91,51.35,50.91,51.28,64400.0,50.91,51.35,50.91,51.28,64400.0
2013-05-29 11:25:00,51.28,51.5,51.25,51.45,54400.0,51.28,51.5,51.25,51.45,54400.0
2013-05-29 11:30:00,51.42,51.5,51.34,51.34,70900.0,51.42,51.5,51.34,51.34,70900.0
2013-05-29 11:35:00,51.35,52.22,51.34,52.21,178700.0,51.35,52.22,51.34,52.21,178700.0
2013-05-29 11:40:00,52.22,52.23,51.86,52.18,119800.0,52.22,52.23,51.86,52.18,119800.0
2013-05-29 11:45:00,52.2,52.74,52.17,52.36,148600.0,52.2,52.74,52.17,52.36,148600.0
2013-05-29 11:50:00,52.37,52.59,52.12,52.19,111900.0,52.37,52.59,52.12,52.19,111900.0
2013-05-29 11:55:00,52.18,52.48,52.1,52.39,54800.0,52.18,52.48,52.1,52.39,54800.0
2013-05-29 12:00:00,52.37,52.47,52.31,52.46,35300.0,52.37,52.47,52.31,52.46,35300.0
2013-05-29 12:05:00,52.43,52.48,52.17,52.19,40600.0,52.43,52.48,52.17,52.19,40600.0
2013-05-29 12:10:00,52.19,52.44,52.03,52.29,54000.0,52.19,52.44,52.03,52.29,54000.0
2013-05-29 12:15:00,52.27,52.65,52.27,52.65,91700.0,52.27,52.65,52.27,52.65,91700.0
2013-05-29 12:20:00,52.6,52.98,52.41,52.89,170600.0,52.6,52.98,52.41,52.89,170600.0
2013-05-29 12:25:00,52.87,52.93,52.69,52.9,87900.0,52.87,52.93,52.69,52.9,87900.0
2013-05-29 12:30:00,52.85,52.86,52.52,52.56,54800.0,52.85,52.86,52.52,52.56,54800.0
2013-05-29 12:35:00,52.56,52.74,52.5,52.56,42600.0,52.56,52.74,52.5,52.56,42600.0
2013-05-29 12:40:00,52.53,52.75,52.44,52.72,30400.0,52.53,52.75,52.44,52.72,30400.0
2013-05-29 12:45:00,52.69,52.74,52.51,52.62,61700.0,52.69,52.74,52.51,52.62,61700.0
2013-05-29 12:50:00,52.62,52.77,52.32,52.42,50000.0,52.62,52.77,52.32,52.42,50000.0
2013-05-29 12:55:00,52.41,52.56,52.4,52.4,35600.0,52.41,52.56,52.4,52.4,35600.0
2013-05-29 13:00:00,52.4,52.56,52.35,52.49,44900.0,52.4,52.56,52.35,52.49,44900.0
2013-05-29 13:05:00,52.5,52.54,52.47,52.48,26300.0,52.5,52.54,52.47,52.48,26300.0
2013-05-29 13:10:00,52.47,52.48,52.22,52.45,106700.0,52.47,52.48,52.22,52.45,106700.0
2013-05-29 13:15:00,52.44,52.6,52.41,52.52,22600.0,52.44,52.6,52.41,52.52,22600.0
2013-05-29 13:20:00,52.54,52.75,52.54,52.71,35200.0,52.54,52.75,52.54,52.71,35200.0
2013-05-29 13:25:00,52.73,52.91,52.7,52.88,49800.0,52.73,52.91,52.7,52.88,49800.0
2013-05-29 13:30:00,52.88,52.89,52.74,52.75,39900.0,52.88,52.89,52.74,52.75,39900.0
2013-05-29 13:35:00,52.74,52.9,52.65,52.86,42300.0,52.74,52.9,52.65,52.86,42300.0
2013-05-29 13:40:00,52.86,52.99,52.86,52.9,37600.0,52.86,52.99,52.86,52.9,37600.0
2013-05-29 13:45:00,52.89,52.99,52.76,52.88,41700.0,52.89,52.99,52.76,52.88,41700.0
2013-05-29 13:50:00,52.88,52.9,52.65,52.65,41400.0,52.88,52.9,52.65,52.65,41400.0
2013-05-29 13:55:00,52.68,52.84,52.66,52.74,22100.0,52.68,52.84,52.66,52.74,22100.0
2013-05-29 14:00:00,52.72,52.75,52.52,52.56,33200.0,52.72,52.75,52.52,52.56,33200.0
2013-05-29 14:05:00,52.54,52.77,52.46,52.75,23000.0,52.54,52.77,52.46,52.75,23000.0
2013-05-29 14:10:00,52.75,52.75,52.59,52.59,19400.0,52.75,52.75,52.59,52.59,19400.0
2013-05-29 14:15:00,52.64,52.73,52.46,52.49,27700.0,52.64,52.73,52.46,52.49,27700.0
2013-05-29 14:20:00,52.5,52.6,52.45,52.45,10700.0,52.5,52.6,52.45,52.45,10700.0
2013-05-29 14:25:00,52.46,52.5,52.38,52.47,34100.0,52.46,52.5,52.38,52.47,34100.0
2013-05-29 14:30:00,52.47,52.52,52.43,52.5,9000.0,52.47,52.52,52.43,52.5,9000.0
2013-05-29 14:35:00,52.49,52.49,52.35,52.44,14400.0,52.49,52.49,52.35,52.44,14400.0
2013-05-29 14:40:00,52.4,52.43,52.31,52.4,16700.0,52.4,52.43,52.31,52.4,16700.0
2013-05-29 14:45:00,52.41,52.6,52.31,52.31,45600.0,52.41,52.6,52.31,52.31,45600.0
2013-05-29 14:50:00,52.3,52.34,52.17,52.23,53500.0,52.3,52.34,52.17,52.23,53500.0
2013-05-29 14:55:00,52.26,52.36,52.12,52.12,13900.0,52.26,52.36,52.12,52.12,13900.0
2013-05-29 15:00:00,52.09,52.22,52.05,52.16,41000.0,52.09,52.22,52.05,52.16,41000.0
2013-05-29 15:05:00,52.21,52.28,52.1,52.14,35900.0,52.21,52.28,52.1,52.14,35900.0
2013-05-29 15:10:00,52.15,52.15,51.94,52.0,58000.0,52.15,52.15,51.94,52.0,58000.0
2013-05-29 15:15:00,52.0,52.08,51.88,51.96,34300.0,52.0,52.08,51.88,51.96,34300.0
2013-05-29 15:20:00,51.95,52.02,51.92,51.96,14600.0,51.95,52.02,51.92,51.96,14600.0
2013-05-29 15:25:00,51.98,51.98,51.87,51.94,33000.0,51.98,51.98,51.87,51.94,33000.0
2013-05-29 15:30:00,51.96,52.05,51.9,51.97,48000.0,51.96,52.05,51.9,51.97,48000.0
2013-05-29 15:35:00,51.96,51.96,51.79,51.79,55900.0,51.96,51.96,51.79,51.79,55900.0
2013-05-29 15:40:00,51.8,51.81,51.59,51.65,57700.0,51.8,51.81,51.59,51.65,57700.0
2013-05-29 15:45:00,51.65,51.76,51.62,51.73,43000.0,51.65,51.76,51.62,51.73,43000.0
2013-05-29 15:50:00,51.74,51.77,51.63,51.67,43400.0,51.74,51.77,51.63,51.67,43400.0
2013-05-29 15:55:00,51.68,51.82,51.63,51.75,151900.0,51.68,51.82,51.63,51.75,151900.0
2013-05-30 09:30:00,54.99,56.19,54.82,55.52,812800.0,54.99,56.19,54.82,55.52,812800.0
2013-05-30 09:35:00,55.51,55.65,54.6,54.92,500300.0,55.51,55.65,54.6,54.92,500300.0
2013-05-30 09:40:00,54.93,55.19,54.41,54.8,254600.0,54.93,55.19,54.41,54.8,254600.0
2013-05-30 09:45:00,54.82,55.93,54.75,55.9,431000.0,54.82,55.93,54.75,55.9,431000.0
2013-05-30 09:50:00,55.9,56.38,55.86,56.18,402300.0,55.9,56.38,55.86,56.18,402300.0
2013-05-30 09:55:00,56.14,56.75,56.14,56.35,430700.0,56.14,56.75,56.14,56.35,430700.0
2013-05-30 10:00:00,56.32,56.55,55.85,55.86,271600.0,56.32,56.55,55.85,55.86,271600.0
2013-05-30 10:05:00,55.87,56.27,55.64,55.78,246500.0,55.87,56.27,55.64,55.78,246500.0
2013-05-30 10:10:00,55.75,56.11,55.61,55.63,217100.0,55.75,56.11,55.61,55.63,217100.0
2013-05-30 10:15:00,55.62,55.86,55.2,55.48,298700.0,55.62,55.86,55.2,55.48,298700.0
2013-05-30 10:20:00,55.47,55.5,55.13,55.18,154200.0,55.47,55.5,55.13,55.18,154200.0
2013-05-30 10:25:00,55.23,55.5,55.11,55.39,125600.0,55.23,55.5,55.11,55.39,125600.0
2013-05-30 10:30:00,55.4,55.86,55.33,55.75,151500.0,55.4,55.86,55.33,55.75,151500.0
2013-05-30 10:35:00,55.75,56.15,55.58,55.86,212000.0,55.75,56.15,55.58,55.86,212000.0
2013-05-30 10:40:00,55.82,56.25,55.75,56.2,184800.0,55.82,56.25,55.75,56.2,184800.0
2013-05-30 10:45:00,56.22,56.25,55.94,56.04,126100.0,56.22,56.25,55.94,56.04,126100.0
2013-05-30 10:50:00,56.1,56.14,55.6,55.71,124500.0,56.1,56.14,55.6,55.71,124500.0
2013-05-30 10:55:00,55.73,55.93,55.66,55.79,94700.0,55.73,55.93,55.66,55.79,94700.0
2013-05-30 11:00:00,55.78,55.8,55.6,55.67,99100.0,55.78,55.8,55.6,55.67,99100.0
2013-05-30 11:05:00,55.66,55.67,55.33,55.48,128200.0,55.66,55.67,55.33,55.48,128200.0
2013-05-30 11:10:00,55.46,55.61,55.45,55.52,85600.0,55.46,55.61,55.45,55.52,85600.0
2013-05-30 11:15:00,55.51,55.53,55.11,55.12,103000.0,55.51,55.53,55.11,55.12,103000.0
2013-05-30 11:20:00,55.12,55.35,55.12,55.18,117700.0,55.12,55.35,55.12,55.18,117700.0
2013-05-30 11:25:00,55.22,55.47,55.16,55.37,51900.0,55.22,55.47,55.16,55.37,51900.0
2013-05-30 11:30:00,55.42,55.6,55.27,55.36,45000.0,55.42,55.6,55.27,55.36,45000.0
2013-05-30 11:35:00,55.36,55.54,55.34,55.47,78700.0,55.36,55.54,55.34,55.47,78700.0
2013-05-30 11:40:00,55.42,55.75,55.42,55.73,84200.0,55.42,55.75,55.42,55.73,84200.0
2013-05-30 11:45:00,55.73,55.81,55.55,55.72,92300.0,55.73,55.81,55.55,55.72,92300.0
2013-05-30 11:50:00,55.74,56.27,55.71,56.01,138100.0,55.74,56.27,55.71,56.01,138100.0
2013-05-30 11:55:00,56.01,56.22,55.92,55.97,134000.0,56.01,56.22,55.92,55.97,134000.0
2013-05-30 12:00:00,55.97,56.22,55.81,55.99,124900.0,55.97,56.22,55.81,55.99,124900.0
2013-05-30 12:05:00,55.96,55.98,55.62,55.62,61900.0,55.96,55.98,55.62,55.62,61900.0
2013-05-30 12:10:00,55.62,55.77,55.5,55.67,73300.0,55.62,55.77,55.5,55.67,73300.0
2013-05-30 12:15:00,55.65,55.68,55.4,55.53,77300.0,55.65,55.68,55.4,55.53,77300.0
2013-05-30 12:20:00,55.53,55.58,55.35,55.35,108700.0,55.53,55.58,55.35,55.35,108700.0
2013-05-30 12:25:00,55.33,55.46,55.32,55.39,57100.0,55.33,55.46,55.32,55.39,57100.0
2013-05-30 12:30:00,55.39,55.39,55.2,55.38,81600.0,55.39,55.39,55.2,55.38,81600.0
2013-05-30 12:35:00,55.4,55.6,55.35,55.42,67900.0,55.4,55.6,55.35,55.42,67900.0
2013-05-30 12:40:00,55.44,55.54,55.4,55.54,40600.0,55.44,55.54,55.4,55.54,40600.0
2013-05-30 12:45:00,55.52,55.57,55.4,55.42,39400.0,55.52,55.57,55.4,55.42,39400.0
2013-05-30 12:50:00,55.41,55.64,55.37,55.62,41600.0,55.41,55.64,55.37,55.62,41600.0
2013-05-30 12:55:00,55.61,55.69,55.55,55.66,36900.0,55.61,55.69,55.55,55.66,36900.0
2013-05-30 13:00:00,55.65,55.74,55.65,55.65,26100.0,55.65,55.74,55.65,55.65,26100.0
2013-05-30 13:05:00,55.64,55.64,55.44,55.46,34000.0,55.64,55.64,55.44,55.46,34000.0
2013-05-30 13:10:00,55.45,55.5,55.38,55.4,39300.0,55.45,55.5,55.38,55.4,39300.0
2013-05-30 13:15:00,55.4,55.7,55.4,55.66,39800.0,55.4,55.7,55.4,55.66,39800.0
2013-05-30 13:20:00,55.66,55.9,55.65,55.83,71500.0,55.66,55.9,55.65,55.83,71500.0
2013-05-30 13:25:00,55.85,55.96,55.72,55.96,48700.0,55.85,55.96,55.72,55.96,48700.0
2013-05-30 13:30:00,55.96,56.0,55.77,55.87,46800.0,55.96,56.0,55.77,55.87,46800.0
2013-05-30 13:35:00,55.84,55.93,55.76,55.93,34500.0,55.84,55.93,55.76,55.93,34500.0
2013-05-30 13:40:00,55.92,55.97,55.67,55.67,45800.0,55.92,55.97,55.67,55.67,45800.0
2013-05-30 13:45:00,55.66,55.74,55.59,55.71,45200.0,55.66,55.74,55.59,55.71,45200.0
2013-05-30 13:50:00,55.69,55.75,55.66,55.7,22700.0,55.69,55.75,55.66,55.7,22700.0
2013-05-30 13:55:00,55.71,55.72,55.54,55.56,38000.0,55.71,55.72,55.54,55.56,38000.0
2013-05-30 14:00:00,55.56,55.79,55.52,55.69,44100.0,55.56,55.79,55.52,55.69,44100.0
2013-05-30 14:05:00,55.69,55.71,55.6,55.69,16500.0,55.69,55.71,55.6,55.69,16500.0
2013-05-30 14:10:00,55.67,55.73,55.6,55.68,27700.0,55.67,55.73,55.6,55.68,27700.0
2013-05-30 14:15:00,55.65,55.69,55.5,55.5,50800.0,55.65,55.69,55.5,55.5,50800.0
2013-05-30 14:20:00,55.5,55.6,55.47,55.51,30300.0,55.5,55.6,55.47,55.51,30300.0
2013-05-30 14:25:00,55.51,55.59,55.48,55.56,13900.0,55.51,55.59,55.48,55.56,13900.0
2013-05-30 14:30:00,55.58,55.66,55.3,55.31,71000.0,55.58,55.66,55.3,55.31,71000.0
2013-05-30 14:35:00,55.31,55.39,55.2,55.2,85700.0,55.31,55.39,55.2,55.2,85700.0
2013-05-30 14:40:00,55.2,55.35,55.15,55.34,64000.0,55.2,55.35,55.15,55.34,64000.0
2013-05-30 14:45:00,55.33,55.55,55.32,55.55,46200.0,55.33,55.55,55.32,55.55,46200.0
2013-05-30 14:50:00,55.56,55.63,55.43,55.43,68600.0,55.56,55.63,55.43,55.43,68600.0
2013-05-30 14:55:00,55.43,55.55,55.39,55.53,22900.0,55.43,55.55,55.39,55.53,22900.0
2013-05-30 15:00:00,55.54,55.55,55.39,55.4,29100.0,55.54,55.55,55.39,55.4,29100.0
2013-05-30 15:05:00,55.4,55.48,55.38,55.4,40100.0,55.4,55.48,55.38,55.4,40100.0
2013-05-30 15:10:00,55.4,55.5,55.33,55.38,32200.0,55.4,55.5,55.33,55.38,32200.0
2013-05-30 15:15:00,55.33,55.47,55.27,55.46,41000.0,55.33,55.47,55.27,55.46,41000.0
2013-05-30 15:20:00,55.47,55.5,55.4,55.42,15900.0,55.47,55.5,55.4,55.42,15900.0
2013-05-30 15:25:00,55.41,55.41,55.35,55.37,30200.0,55.41,55.41,55.35,55.37,30200.0
2013-05-30 15:30:00,55.36,55.45,55.3,55.33,61700.0,55.36,55.45,55.3,55.33,61700.0
2013-05-30 15:35:00,55.32,55.34,55.23,55.34,58900.0,55.32,55.34,55.23,55.34,58900.0
2013-05-30 15:40:00,55.33,55.38,55.27,55.33,44900.0,55.33,55.38,55.27,55.33,44900.0
2013-05-30 15:45:00,55.33,55.42,55.18,55.19,98500.0,55.33,55.42,55.18,55.19,98500.0
2013-05-30 15:50:00,55.2,55.2,55.01,55.1,163300.0,55.2,55.2,55.01,55.1,163300.0
2013-05-30 15:55:00,55.09,55.18,55.03,55.15,209900.0,55.09,55.18,55.03,55.15,209900.0
2013-05-31 09:30:00,54.67,55.55,54.64,55.55,229700.0,54.67,55.55,54.64,55.55,229700.0
2013-05-31 09:35:00,55.54,55.85,55.25,55.4,175900.0,55.54,55.85,55.25,55.4,175900.0
2013-05-31 09:40:00,55.4,55.6,55.13,55.37,131300.0,55.4,55.6,55.13,55.37,131300.0
2013-05-31 09:45:00,55.38,55.82,55.25,55.73,120500.0,55.38,55.82,55.25,55.73,120500.0
2013-05-31 09:50:00,55.81,55.87,55.56,55.61,86900.0,55.81,55.87,55.56,55.61,86900.0
2013-05-31 09:55:00,55.61,55.88,55.4,55.73,120900.0,55.61,55.88,55.4,55.73,120900.0
2013-05-31 10:00:00,55.74,55.9,55.56,55.7,69300.0,55.74,55.9,55.56,55.7,69300.0
2013-05-31 10:05:00,55.72,55.88,55.61,55.64,101400.0,55.72,55.88,55.61,55.64,101400.0
2013-05-31 10:10:00,55.62,55.85,55.55,55.64,78200.0,55.62,55.85,55.55,55.64,78200.0
2013-05-31 10:15:00,55.64,55.78,55.59,55.72,61300.0,55.64,55.78,55.59,55.72,61300.0
2013-05-31 10:20:00,55.72,56.08,55.68,55.94,142500.0,55.72,56.08,55.68,55.94,142500.0
2013-05-31 10:25:00,55.93,56.38,55.93,56.11,237500.0,55.93,56.38,55.93,56.11,237500.0
2013-05-31 10:30:00,56.12,56.34,56.12,56.28,125600.0,56.12,56.34,56.12,56.28,125600.0
2013-05-31 10:35:00,56.25,56.29,55.98,56.03,115400.0,56.25,56.29,55.98,56.03,115400.0
2013-05-31 10:40:00,56.01,56.09,55.8,55.99,73000.0,56.01,56.09,55.8,55.99,73000.0
2013-05-31 10:45:00,56.0,56.1,55.92,56.01,80700.0,56.0,56.1,55.92,56.01,80700.0
2013-05-31 10:50:00,56.02,56.18,56.0,56.05,58000.0,56.02,56.18,56.0,56.05,58000.0
2013-05-31 10:55:00,56.04,56.17,56.02,56.11,70200.0,56.04,56.17,56.02,56.11,70200.0
2013-05-31 11:00:00,56.11,56.21,56.03,56.18,66600.0,56.11,56.21,56.03,56.18,66600.0
2013-05-31 11:05:00,56.2,56.3,56.12,56.23,49700.0,56.2,56.3,56.12,56.23,49700.0
2013-05-31 11:10:00,56.22,56.42,56.17,56.28,64600.0,56.22,56.42,56.17,56.28,64600.0
2013-05-31 11:15:00,56.28,56.39,56.23,56.25,41500.0,56.28,56.39,56.23,56.25,41500.0
2013-05-31 11:20:00,56.25,56.49,56.24,56.34,102600.0,56.25,56.49,56.24,56.34,102600.0
2013-05-31 11:25:00,56.31,56.44,56.26,56.35,37000.0,56.31,56.44,56.26,56.35,37000.0
2013-05-31 11:30:00,56.37,56.4,56.22,56.24,34500.0,56.37,56.4,56.22,56.24,34500.0
2013-05-31 11:35:00,56.23,56.25,56.13,56.19,87600.0,56.23,56.25,56.13,56.19,87600.0
2013-05-31 11:40:00,56.18,56.25,56.03,56.09,41100.0,56.18,56.25,56.03,56.09,41100.0
2013-05-31 11:45:00,56.04,56.11,55.91,56.0,55500.0,56.04,56.11,55.91,56.0,55500.0
2013-05-31 11:50:00,56.0,56.15,55.96,56.1,51800.0,56.0,56.15,55.96,56.1,51800.0
2013-05-31 11:55:00,56.14,56.14,55.91,55.97,38000.0,56.14,56.14,55.91,55.97,38000.0
2013-05-31 12:00:00,55.97,56.0,55.88,55.99,42700.0,55.97,56.0,55.88,55.99,42700.0
2013-05-31 12:05:00,55.97,56.0,55.77,55.87,79500.0,55.97,56.0,55.77,55.87,79500.0
2013-05-31 12:10:00,55.85,55.85,55.26,55.39,136900.0,55.85,55.85,55.26,55.39,136900.0
2013-05-31 12:15:00,55.4,55.67,55.39,55.56,99900.0,55.4,55.67,55.39,55.56,99900.0
2013-05-31 12:20:00,55.58,55.58,55.38,55.5,73600.0,55.58,55.58,55.38,55.5,73600.0
2013-05-31 12:25:00,55.52,55.59,55.43,55.55,31700.0,55.52,55.59,55.43,55.55,31700.0
2013-05-31 12:30:00,55.54,55.71,55.53,55.7,27400.0,55.54,55.71,55.53,55.7,27400.0
2013-05-31 12:35:00,55.7,55.73,55.58,55.6,48200.0,55.7,55.73,55.58,55.6,48200.0
2013-05-31 12:40:00,55.6,55.6,55.5,55.52,25900.0,55.6,55.6,55.5,55.52,25900.0
2013-05-31 12:45:00,55.54,55.62,55.51,55.57,18400.0,55.54,55.62,55.51,55.57,18400.0
2013-05-31 12:50:00,55.59,55.65,55.57,55.63,26800.0,55.59,55.65,55.57,55.63,26800.0
2013-05-31 12:55:00,55.63,55.79,55.63,55.75,44800.0,55.63,55.79,55.63,55.75,44800.0
2013-05-31 13:00:00,55.76,55.84,55.68,55.71,34100.0,55.76,55.84,55.68,55.71,34100.0
2013-05-31 13:05:00,55.7,55.86,55.7,55.82,22000.0,55.7,55.86,55.7,55.82,22000.0
2013-05-31 13:10:00,55.79,55.86,55.73,55.79,26500.0,55.79,55.86,55.73,55.79,26500.0
2013-05-31 13:15:00,55.78,55.83,55.62,55.67,53700.0,55.78,55.83,55.62,55.67,53700.0
2013-05-31 13:20:00,55.64,55.67,55.6,55.62,22200.0,55.64,55.67,55.6,55.62,22200.0
2013-05-31 13:25:00,55.64,55.66,55.52,55.52,18200.0,55.64,55.66,55.52,55.52,18200.0
2013-05-31 13:30:00,55.52,55.53,55.3,55.43,58900.0,55.52,55.53,55.3,55.43,58900.0
2013-05-31 13:35:00,55.41,55.41,55.16,55.19,44400.0,55.41,55.41,55.16,55.19,44400.0
2013-05-31 13:40:00,55.2,55.23,55.03,55.21,66500.0,55.2,55.23,55.03,55.21,66500.0
2013-05-31 13:45:00,55.2,55.21,55.06,55.14,36000.0,55.2,55.21,55.06,55.14,36000.0
2013-05-31 13:50:00,55.18,55.18,55.09,55.16,29800.0,55.18,55.18,55.09,55.16,29800.0
2013-05-31 13:55:00,55.16,55.23,55.11,55.19,20400.0,55.16,55.23,55.11,55.19,20400.0
2013-05-31 14:00:00,55.2,55.22,55.11,55.15,26600.0,55.2,55.22,55.11,55.15,26600.0
2013-05-31 14:05:00,55.13,55.23,55.1,55.18,31900.0,55.13,55.23,55.1,55.18,31900.0
2013-05-31 14:10:00,55.18,55.19,54.95,55.1,76100.0,55.18,55.19,54.95,55.1,76100.0
2013-05-31 14:15:00,55.08,55.08,54.92,55.03,62500.0,55.08,55.08,54.92,55.03,62500.0
2013-05-31 14:20:00,55.03,55.08,54.86,55.04,43800.0,55.03,55.08,54.86,55.04,43800.0
2013-05-31 14:25:00,55.08,55.1,54.95,55.01,22600.0,55.08,55.1,54.95,55.01,22600.0
2013-05-31 14:30:00,55.02,55.1,54.9,55.02,62100.0,55.02,55.1,54.9,55.02,62100.0
2013-05-31 14:35:00,55.01,55.06,54.84,54.86,52400.0,55.01,55.06,54.84,54.86,52400.0
2013-05-31 14:40:00,54.85,54.94,54.84,54.88,43500.0,54.85,54.94,54.84,54.88,43500.0
2013-05-31 14:45:00,54.9,54.91,54.75,54.79,52900.0,54.9,54.91,54.75,54.79,52900.0
2013-05-31 14:50:00,54.82,54.87,54.65,54.65,48700.0,54.82,54.87,54.65,54.65,48700.0
2013-05-31 14:55:00,54.67,54.77,54.52,54.72,76700.0,54.67,54.77,54.52,54.72,76700.0
2013-05-31 15:00:00,54.68,54.94,54.68,54.92,49400.0,54.68,54.94,54.68,54.92,49400.0
2013-05-31 15:05:00,54.93,54.98,54.83,54.94,44600.0,54.93,54.98,54.83,54.94,44600.0
2013-05-31 15:10:00,54.93,55.13,54.91,55.11,67500.0,54.93,55.13,54.91,55.11,67500.0
2013-05-31 15:15:00,55.13,55.18,55.02,55.02,35400.0,55.13,55.18,55.02,55.02,35400.0
2013-05-31 15:20:00,55.04,55.16,55.04,55.08,30700.0,55.04,55.16,55.04,55.08,30700.0
2013-05-31 15:25:00,55.1,55.23,55.07,55.07,49900.0,55.1,55.23,55.07,55.07,49900.0
2013-05-31 15:30:00,55.06,55.06,54.77,54.83,96200.0,55.06,55.06,54.77,54.83,96200.0
2013-05-31 15:35:00,54.87,54.9,54.76,54.89,75700.0,54.87,54.9,54.76,54.89,75700.0
2013-05-31 15:40:00,54.9,54.9,54.73,54.77,100600.0,54.9,54.9,54.73,54.77,100600.0
2013-05-31 15:45:00,54.76,54.9,54.7,54.73,135100.0,54.76,54.9,54.7,54.73,135100.0
2013-05-31 15:50:00,54.73,54.75,54.58,54.6,99300.0,54.73,54.75,54.58,54.6,99300.0
2013-05-31 15:55:00,54.6,54.65,54.32,54.32,284800.0,54.6,54.65,54.32,54.32,284800.0
2013-06-03 09:30:00,54.24,54.65,53.75,54.35,209000.0,54.24,54.65,53.75,54.35,209000.0
2013-06-03 09:35:00,54.41,54.92,54.25,54.48,129300.0,54.41,54.92,54.25,54.48,129300.0
2013-06-03 09:40:00,54.5,54.5,53.76,53.91,129500.0,54.5,54.5,53.76,53.91,129500.0
2013-06-03 09:45:00,53.94,53.97,53.25,53.69,200900.0,53.94,53.97,53.25,53.69,200900.0
2013-06-03 09:50:00,53.7,53.85,53.36,53.72,117300.0,53.7,53.85,53.36,53.72,117300.0
2013-06-03 09:55:00,53.7,53.74,52.91,53.1,186100.0,53.7,53.74,52.91,53.1,186100.0
2013-06-03 10:00:00,53.04,53.14,52.53,52.86,178300.0,53.04,53.14,52.53,52.86,178300.0
2013-06-03 10:05:00,52.86,53.09,52.68,53.09,137200.0,52.86,53.09,52.68,53.09,137200.0
2013-06-03 10:10:00,53.1,53.33,52.96,53.07,96800.0,53.1,53.33,52.96,53.07,96800.0
2013-06-03 10:15:00,53.08,53.38,53.0,53.29,95400.0,53.08,53.38,53.0,53.29,95400.0
2013-06-03 10:20:00,53.34,53.38,53.06,53.3,103400.0,53.34,53.38,53.06,53.3,103400.0
2013-06-03 10:25:00,53.28,53.3,53.02,53.11,54600.0,53.28,53.3,53.02,53.11,54600.0
2013-06-03 10:30:00,53.11,53.14,52.69,52.89,60800.0,53.11,53.14,52.69,52.89,60800.0
2013-06-03 10:35:00,52.91,52.91,52.65,52.71,50000.0,52.91,52.91,52.65,52.71,50000.0
2013-06-03 10:40:00,52.71,52.74,52.42,52.62,82400.0,52.71,52.74,52.42,52.62,82400.0
2013-06-03 10:45:00,52.62,52.62,52.19,52.45,81100.0,52.62,52.62,52.19,52.45,81100.0
2013-06-03 10:50:00,52.46,52.6,52.41,52.47,222200.0,52.46,52.6,52.41,52.47,222200.0
2013-06-03 10:55:00,52.48,52.48,52.06,52.09,111300.0,52.48,52.48,52.06,52.09,111300.0
2013-06-03 11:00:00,52.1,52.41,51.89,52.14,127700.0,52.1,52.41,51.89,52.14,127700.0
2013-06-03 11:05:00,52.19,52.26,51.99,52.0,60300.0,52.19,52.26,51.99,52.0,60300.0
2013-06-03 11:10:00,51.96,52.07,51.7,51.78,67100.0,51.96,52.07,51.7,51.78,67100.0
2013-06-03 11:15:00,51.82,51.82,51.51,51.72,66900.0,51.82,51.82,51.51,51.72,66900.0
2013-06-03 11:20:00,51.7,51.77,51.55,51.73,42100.0,51.7,51.77,51.55,51.73,42100.0
2013-06-03 11:25:00,51.77,51.83,51.51,51.61,84100.0,51.77,51.83,51.51,51.61,84100.0
2013-06-03 11:30:00,51.6,51.65,51.27,51.29,168100.0,51.6,51.65,51.27,51.29,168100.0
2013-06-03 11:35:00,51.28,51.39,51.05,51.39,120200.0,51.28,51.39,51.05,51.39,120200.0
2013-06-03 11:40:00,51.35,51.8,51.2,51.74,136200.0,51.35,51.8,51.2,51.74,136200.0
2013-06-03 11:45:00,51.8,52.15,51.74,52.15,104100.0,51.8,52.15,51.74,52.15,104100.0
2013-06-03 11:50:00,52.14,52.15,51.8,51.87,116800.0,52.14,52.15,51.8,51.87,116800.0
2013-06-03 11:55:00,51.92,52.14,51.86,52.02,30000.0,51.92,52.14,51.86,52.02,30000.0
2013-06-03 12:00:00,52.01,52.12,51.78,51.79,37700.0,52.01,52.12,51.78,51.79,37700.0
2013-06-03 12:05:00,51.77,51.92,51.7,51.89,49700.0,51.77,51.92,51.7,51.89,49700.0
2013-06-03 12:10:00,51.88,52.13,51.83,51.83,43800.0,51.88,52.13,51.83,51.83,43800.0
2013-06-03 12:15:00,51.83,51.9,51.73,51.8,20300.0,51.83,51.9,51.73,51.8,20300.0
2013-06-03 12:20:00,51.8,51.81,51.68,51.71,24300.0,51.8,51.81,51.68,51.71,24300.0
2013-06-03 12:25:00,51.69,51.79,51.5,51.76,70500.0,51.69,51.79,51.5,51.76,70500.0
2013-06-03 12:30:00,51.74,51.75,51.61,51.7,28800.0,51.74,51.75,51.61,51.7,28800.0
2013-06-03 12:35:00,51.71,51.9,51.67,51.8,29600.0,51.71,51.9,51.67,51.8,29600.0
2013-06-03 12:40:00,51.79,52.0,51.79,51.88,34300.0,51.79,52.0,51.79,51.88,34300.0
2013-06-03 12:45:00,51.87,52.0,51.85,51.89,19000.0,51.87,52.0,51.85,51.89,19000.0
2013-06-03 12:50:00,51.9,52.0,51.83,51.96,22300.0,51.9,52.0,51.83,51.96,22300.0
2013-06-03 12:55:00,51.95,51.99,51.89,51.92,15700.0,51.95,51.99,51.89,51.92,15700.0
2013-06-03 13:00:00,51.93,52.12,51.91,52.05,30200.0,51.93,52.12,51.91,52.05,30200.0
2013-06-03 13:05:00,52.03,52.3,52.0,52.28,50300.0,52.03,52.3,52.0,52.28,50300.0
2013-06-03 13:10:00,52.21,52.3,52.13,52.13,56100.0,52.21,52.3,52.13,52.13,56100.0
2013-06-03 13:15:00,52.13,52.22,52.07,52.2,37600.0,52.13,52.22,52.07,52.2,37600.0
2013-06-03 13:20:00,52.2,52.24,52.1,52.15,24200.0,52.2,52.24,52.1,52.15,24200.0
2013-06-03 13:25:00,52.15,52.32,52.13,52.32,25200.0,52.15,52.32,52.13,52.32,25200.0
2013-06-03 13:30:00,52.31,52.45,52.28,52.38,24000.0,52.31,52.45,52.28,52.38,24000.0
2013-06-03 13:35:00,52.39,52.51,52.3,52.5,33700.0,52.39,52.51,52.3,52.5,33700.0
2013-06-03 13:40:00,52.51,52.58,52.34,52.37,39700.0,52.51,52.58,52.34,52.37,39700.0
2013-06-03 13:45:00,52.39,52.5,52.31,52.47,14400.0,52.39,52.5,52.31,52.47,14400.0
2013-06-03 13:50:00,52.46,52.63,52.44,52.55,47900.0,52.46,52.63,52.44,52.55,47900.0
2013-06-03 13:55:00,52.53,52.55,52.42,52.47,28500.0,52.53,52.55,52.42,52.47,28500.0
2013-06-03 14:00:00,52.46,52.5,52.27,52.44,33800.0,52.46,52.5,52.27,52.44,33800.0
2013-06-03 14:05:00,52.49,52.64,52.43,52.53,42700.0,52.49,52.64,52.43,52.53,42700.0
2013-06-03 14:10:00,52.54,52.56,52.39,52.41,20500.0,52.54,52.56,52.39,52.41,20500.0
2013-06-03 14:15:00,52.4,52.44,52.32,52.43,19600.0,52.4,52.44,52.32,52.43,19600.0
2013-06-03 14:20:00,52.44,52.64,52.4,52.57,31500.0,52.44,52.64,52.4,52.57,31500.0
2013-06-03 14:25:00,52.57,52.82,52.55,52.74,65100.0,52.57,52.82,52.55,52.74,65100.0
2013-06-03 14:30:00,52.73,52.8,52.57,52.61,44000.0,52.73,52.8,52.57,52.61,44000.0
2013-06-03 14:35:00,52.63,52.77,52.61,52.74,19800.0,52.63,52.77,52.61,52.74,19800.0
2013-06-03 14:40:00,52.75,52.95,52.75,52.83,57400.0,52.75,52.95,52.75,52.83,57400.0
2013-06-03 14:45:00,52.84,52.89,52.67,52.73,40400.0,52.84,52.89,52.67,52.73,40400.0
2013-06-03 14:50:00,52.74,52.95,52.72,52.8,36200.0,52.74,52.95,52.72,52.8,36200.0
2013-06-03 14:55:00,52.83,52.97,52.83,52.96,22700.0,52.83,52.97,52.83,52.96,22700.0
2013-06-03 15:00:00,52.93,52.99,52.8,52.8,36000.0,52.93,52.99,52.8,52.8,36000.0
2013-06-03 15:05:00,52.84,52.99,52.83,52.92,61100.0,52.84,52.99,52.83,52.92,61100.0
2013-06-03 15:10:00,52.92,52.99,52.85,52.9,37300.0,52.92,52.99,52.85,52.9,37300.0
2013-06-03 15:15:00,52.89,52.94,52.8,52.84,35400.0,52.89,52.94,52.8,52.84,35400.0
2013-06-03 15:20:00,52.86,52.99,52.8,52.83,41900.0,52.86,52.99,52.8,52.83,41900.0
2013-06-03 15:25:00,52.84,52.91,52.8,52.84,30000.0,52.84,52.91,52.8,52.84,30000.0
2013-06-03 15:30:00,52.85,52.92,52.74,52.82,45400.0,52.85,52.92,52.74,52.82,45400.0
2013-06-03 15:35:00,52.82,52.87,52.67,52.83,59900.0,52.82,52.87,52.67,52.83,59900.0
2013-06-03 15:40:00,52.84,53.1,52.8,53.07,67800.0,52.84,53.1,52.8,53.07,67800.0
2013-06-03 15:45:00,53.07,53.12,52.97,53.04,74100.0,53.07,53.12,52.97,53.04,74100.0
2013-06-03 15:50:00,53.05,53.27,53.05,53.22,103700.0,53.05,53.27,53.05,53.22,103700.0
2013-06-03 15:55:00,53.22,53.33,53.21,53.33,217600.0,53.22,53.33,53.21,53.33,217600.0
2013-06-04 09:30:00,53.71,54.67,53.69,54.17,287100.0,53.71,54.67,53.69,54.17,287100.0
2013-06-04 09:35:00,54.15,54.56,54.06,54.16,169300.0,54.15,54.56,54.06,54.16,169300.0
2013-06-04 09:40:00,54.16,54.2,53.4,53.49,147900.0,54.16,54.2,53.4,53.49,147900.0
2013-06-04 09:45:00,53.51,53.82,53.4,53.48,136100.0,53.51,53.82,53.4,53.48,136100.0
2013-06-04 09:50:00,53.45,53.45,52.79,53.05,204700.0,53.45,53.45,52.79,53.05,204700.0
2013-06-04 09:55:00,53.11,53.36,52.9,53.04,69200.0,53.11,53.36,52.9,53.04,69200.0
2013-06-04 10:00:00,53.04,53.33,52.91,53.09,55500.0,53.04,53.33,52.91,53.09,55500.0
2013-06-04 10:05:00,53.08,53.09,52.56,52.58,91300.0,53.08,53.09,52.56,52.58,91300.0
2013-06-04 10:10:00,52.57,52.71,52.41,52.5,73700.0,52.57,52.71,52.41,52.5,73700.0
2013-06-04 10:15:00,52.54,52.79,52.35,52.64,96000.0,52.54,52.79,52.35,52.64,96000.0
2013-06-04 10:20:00,52.62,52.82,52.55,52.69,63100.0,52.62,52.82,52.55,52.69,63100.0
2013-06-04 10:25:00,52.67,53.07,52.62,52.99,53700.0,52.67,53.07,52.62,52.99,53700.0
2013-06-04 10:30:00,52.99,53.3,52.97,53.12,108600.0,52.99,53.3,52.97,53.12,108600.0
2013-06-04 10:35:00,53.15,53.17,52.98,53.12,62000.0,53.15,53.17,52.98,53.12,62000.0
2013-06-04 10:40:00,53.11,53.27,53.1,53.27,40500.0,53.11,53.27,53.1,53.27,40500.0
2013-06-04 10:45:00,53.27,53.33,53.06,53.14,63600.0,53.27,53.33,53.06,53.14,63600.0
2013-06-04 10:50:00,53.13,53.15,52.81,52.95,43000.0,53.13,53.15,52.81,52.95,43000.0
2013-06-04 10:55:00,52.92,53.22,52.89,53.04,57900.0,52.92,53.22,52.89,53.04,57900.0
2013-06-04 11:00:00,53.06,53.21,53.0,53.04,71400.0,53.06,53.21,53.0,53.04,71400.0
2013-06-04 11:05:00,53.04,53.16,52.9,53.05,47200.0,53.04,53.16,52.9,53.05,47200.0
2013-06-04 11:10:00,53.06,53.12,52.8,52.81,47700.0,53.06,53.12,52.8,52.81,47700.0
2013-06-04 11:15:00,52.85,53.02,52.82,52.9,27800.0,52.85,53.02,52.82,52.9,27800.0
2013-06-04 11:20:00,52.87,52.99,52.75,52.9,27900.0,52.87,52.99,52.75,52.9,27900.0
2013-06-04 11:25:00,52.93,53.09,52.91,53.0,46700.0,52.93,53.09,52.91,53.0,46700.0
2013-06-04 11:30:00,53.01,53.03,52.87,52.98,70700.0,53.01,53.03,52.87,52.98,70700.0
2013-06-04 11:35:00,52.98,52.99,52.66,52.77,98800.0,52.98,52.99,52.66,52.77,98800.0
2013-06-04 11:40:00,52.73,53.1,52.73,53.08,87100.0,52.73,53.1,52.73,53.08,87100.0
2013-06-04 11:45:00,53.06,53.06,52.82,52.88,19300.0,53.06,53.06,52.82,52.88,19300.0
2013-06-04 11:50:00,52.91,52.94,52.82,52.9,27900.0,52.91,52.94,52.82,52.9,27900.0
2013-06-04 11:55:00,52.89,52.89,52.8,52.88,21700.0,52.89,52.89,52.8,52.88,21700.0
2013-06-04 12:00:00,52.86,52.89,52.71,52.71,49800.0,52.86,52.89,52.71,52.71,49800.0
2013-06-04 12:05:00,52.71,52.82,52.56,52.69,46300.0,52.71,52.82,52.56,52.69,46300.0
2013-06-04 12:10:00,52.69,52.77,52.52,52.54,68200.0,52.69,52.77,52.52,52.54,68200.0
2013-06-04 12:15:00,52.54,52.61,52.33,52.33,70800.0,52.54,52.61,52.33,52.33,70800.0
2013-06-04 12:20:00,52.33,52.38,52.19,52.28,64700.0,52.33,52.38,52.19,52.28,64700.0
2013-06-04 12:25:00,52.27,52.3,52.09,52.1,56800.0,52.27,52.3,52.09,52.1,56800.0
2013-06-04 12:30:00,52.1,52.51,52.1,52.4,58400.0,52.1,52.51,52.1,52.4,58400.0
2013-06-04 12:35:00,52.37,52.57,52.29,52.43,60800.0,52.37,52.57,52.29,52.43,60800.0
2013-06-04 12:40:00,52.46,52.55,52.42,52.45,51000.0,52.46,52.55,52.42,52.45,51000.0
2013-06-04 12:45:00,52.46,52.47,52.21,52.22,42400.0,52.46,52.47,52.21,52.22,42400.0
2013-06-04 12:50:00,52.22,52.41,52.18,52.37,41900.0,52.22,52.41,52.18,52.37,41900.0
2013-06-04 12:55:00,52.39,52.72,52.37,52.68,72700.0,52.39,52.72,52.37,52.68,72700.0
2013-06-04 13:00:00,52.68,52.68,52.47,52.54,26000.0,52.68,52.68,52.47,52.54,26000.0
2013-06-04 13:05:00,52.57,52.64,52.48,52.63,45900.0,52.57,52.64,52.48,52.63,45900.0
2013-06-04 13:10:00,52.64,52.77,52.58,52.7,65500.0,52.64,52.77,52.58,52.7,65500.0
2013-06-04 13:15:00,52.67,52.72,52.57,52.72,21100.0,52.67,52.72,52.57,52.72,21100.0
2013-06-04 13:20:00,52.73,52.78,52.61,52.69,26400.0,52.73,52.78,52.61,52.69,26400.0
2013-06-04 13:25:00,52.69,52.71,52.37,52.45,50800.0,52.69,52.71,52.37,52.45,50800.0
2013-06-04 13:30:00,52.4,52.58,52.4,52.58,40500.0,52.4,52.58,52.4,52.58,40500.0
2013-06-04 13:35:00,52.55,52.57,52.31,52.41,32000.0,52.55,52.57,52.31,52.41,32000.0
2013-06-04 13:40:00,52.4,52.49,52.33,52.39,30500.0,52.4,52.49,52.33,52.39,30500.0
2013-06-04 13:45:00,52.37,52.41,52.24,52.3,21400.0,52.37,52.41,52.24,52.3,21400.0
2013-06-04 13:50:00,52.3,52.45,52.25,52.27,18400.0,52.3,52.45,52.25,52.27,18400.0
2013-06-04 13:55:00,52.26,52.34,52.18,52.34,19500.0,52.26,52.34,52.18,52.34,19500.0
2013-06-04 14:00:00,52.32,52.34,52.11,52.15,29500.0,52.32,52.34,52.11,52.15,29500.0
2013-06-04 14:05:00,52.12,52.22,51.86,51.89,71600.0,52.12,52.22,51.86,51.89,71600.0
2013-06-04 14:10:00,51.9,52.16,51.81,52.1,43300.0,51.9,52.16,51.81,52.1,43300.0
2013-06-04 14:15:00,52.12,52.24,52.07,52.11,25400.0,52.12,52.24,52.07,52.11,25400.0
2013-06-04 14:20:00,52.1,52.22,52.07,52.08,17400.0,52.1,52.22,52.07,52.08,17400.0
2013-06-04 14:25:00,52.1,52.23,52.06,52.18,22000.0,52.1,52.23,52.06,52.18,22000.0
2013-06-04 14:30:00,52.2,52.23,52.03,52.12,34800.0,52.2,52.23,52.03,52.12,34800.0
2013-06-04 14:35:00,52.13,52.19,52.06,52.15,29200.0,52.13,52.19,52.06,52.15,29200.0
2013-06-04 14:40:00,52.15,52.39,52.15,52.29,30800.0,52.15,52.39,52.15,52.29,30800.0
2013-06-04 14:45:00,52.32,52.35,52.26,52.27,15800.0,52.32,52.35,52.26,52.27,15800.0
2013-06-04 14:50:00,52.29,52.46,52.24,52.29,33900.0,52.29,52.46,52.24,52.29,33900.0
2013-06-04 14:55:00,52.29,52.29,52.03,52.09,27000.0,52.29,52.29,52.03,52.09,27000.0
2013-06-04 15:00:00,52.1,52.28,52.06,52.28,54400.0,52.1,52.28,52.06,52.28,54400.0
2013-06-04 15:05:00,52.26,52.49,52.22,52.32,42600.0,52.26,52.49,52.22,52.32,42600.0
2013-06-04 15:10:00,52.33,52.42,52.17,52.19,52300.0,52.33,52.42,52.17,52.19,52300.0
2013-06-04 15:15:00,52.19,52.3,52.15,52.2,31300.0,52.19,52.3,52.15,52.2,31300.0
2013-06-04 15:20:00,52.21,52.33,52.17,52.27,33700.0,52.21,52.33,52.17,52.27,33700.0
2013-06-04 15:25:00,52.27,52.37,52.23,52.29,32000.0,52.27,52.37,52.23,52.29,32000.0
2013-06-04 15:30:00,52.3,52.69,52.29,52.69,53900.0,52.3,52.69,52.29,52.69,53900.0
2013-06-04 15:35:00,52.66,52.71,52.57,52.69,47200.0,52.66,52.71,52.57,52.69,47200.0
2013-06-04 15:40:00,52.7,52.85,52.68,52.79,58500.0,52.7,52.85,52.68,52.79,58500.0
2013-06-04 15:45:00,52.77,52.78,52.6,52.64,62300.0,52.77,52.78,52.6,52.64,62300.0
2013-06-04 15:50:00,52.64,52.69,52.58,52.62,57900.0,52.64,52.69,52.58,52.62,57900.0
2013-06-04 15:55:00,52.65,52.72,52.58,52.61,132500.0,52.65,52.72,52.58,52.61,132500.0
2013-06-05 09:30:00,51.6,52.21,51.51,52.13,145300.0,51.6,52.21,51.51,52.13,145300.0
2013-06-05 09:35:00,52.21,52.48,51.73,52.03,82000.0,52.21,52.48,51.73,52.03,82000.0
2013-06-05 09:40:00,52.03,52.2,51.7,52.1,65200.0,52.03,52.2,51.7,52.1,65200.0
2013-06-05 09:45:00,52.11,52.44,52.01,52.4,91700.0,52.11,52.44,52.01,52.4,91700.0
2013-06-05 09:50:00,52.36,52.7,52.25,52.28,113300.0,52.36,52.7,52.25,52.28,113300.0
2013-06-05 09:55:00,52.25,52.45,52.05,52.07,78300.0,52.25,52.45,52.05,52.07,78300.0
2013-06-05 10:00:00,52.06,52.38,52.04,52.29,61400.0,52.06,52.38,52.04,52.29,61400.0
2013-06-05 10:05:00,52.24,52.27,51.91,51.98,59800.0,52.24,52.27,51.91,51.98,59800.0
2013-06-05 10:10:00,51.95,51.99,51.7,51.75,86000.0,51.95,51.99,51.7,51.75,86000.0
2013-06-05 10:15:00,51.75,51.76,51.36,51.44,140700.0,51.75,51.76,51.36,51.44,140700.0
2013-06-05 10:20:00,51.44,51.61,51.31,51.37,92700.0,51.44,51.61,51.31,51.37,92700.0
2013-06-05 10:25:00,51.35,51.64,51.28,51.54,151600.0,51.35,51.64,51.28,51.54,151600.0
2013-06-05 10:30:00,51.6,51.6,51.34,51.34,51100.0,51.6,51.6,51.34,51.34,51100.0
2013-06-05 10:35:00,51.34,51.46,51.17,51.41,58400.0,51.34,51.46,51.17,51.41,58400.0
2013-06-05 10:40:00,51.35,51.55,51.31,51.45,32000.0,51.35,51.55,51.31,51.45,32000.0
2013-06-05 10:45:00,51.45,51.45,51.16,51.16,35400.0,51.45,51.45,51.16,51.16,35400.0
2013-06-05 10:50:00,51.16,51.32,51.08,51.13,89100.0,51.16,51.32,51.08,51.13,89100.0
2013-06-05 10:55:00,51.13,51.21,50.91,51.02,90200.0,51.13,51.21,50.91,51.02,90200.0
2013-06-05 11:00:00,51.01,51.02,50.75,50.77,70200.0,51.01,51.02,50.75,50.77,70200.0
2013-06-05 11:05:00,50.76,50.81,50.5,50.62,125500.0,50.76,50.81,50.5,50.62,125500.0
2013-06-05 11:10:00,50.66,50.86,50.6,50.8,54400.0,50.66,50.86,50.6,50.8,54400.0
2013-06-05 11:15:00,50.79,50.98,50.76,50.82,43600.0,50.79,50.98,50.76,50.82,43600.0
2013-06-05 11:20:00,50.82,51.11,50.71,50.92,47300.0,50.82,51.11,50.71,50.92,47300.0
2013-06-05 11:25:00,50.99,51.12,50.91,50.93,62600.0,50.99,51.12,50.91,50.93,62600.0
2013-06-05 11:30:00,50.93,51.06,50.86,50.91,41700.0,50.93,51.06,50.86,50.91,41700.0
2013-06-05 11:35:00,50.91,51.17,50.88,51.09,50400.0,50.91,51.17,50.88,51.09,50400.0
2013-06-05 11:40:00,51.13,51.13,51.0,51.1,41400.0,51.13,51.13,51.0,51.1,41400.0
2013-06-05 11:45:00,51.14,51.28,51.12,51.25,31400.0,51.14,51.28,51.12,51.25,31400.0
2013-06-05 11:50:00,51.24,51.29,51.18,51.25,52900.0,51.24,51.29,51.18,51.25,52900.0
2013-06-05 11:55:00,51.26,51.26,50.98,51.01,60400.0,51.26,51.26,50.98,51.01,60400.0
2013-06-05 12:00:00,51.01,51.03,50.91,50.97,22000.0,51.01,51.03,50.91,50.97,22000.0
2013-06-05 12:05:00,50.95,50.95,50.74,50.9,51100.0,50.95,50.95,50.74,50.9,51100.0
2013-06-05 12:10:00,50.91,50.98,50.7,50.75,34700.0,50.91,50.98,50.7,50.75,34700.0
2013-06-05 12:15:00,50.74,50.78,50.6,50.66,44300.0,50.74,50.78,50.6,50.66,44300.0
2013-06-05 12:20:00,50.63,50.75,50.39,50.47,64400.0,50.63,50.75,50.39,50.47,64400.0
2013-06-05 12:25:00,50.47,50.83,50.47,50.79,38900.0,50.47,50.83,50.47,50.79,38900.0
2013-06-05 12:30:00,50.73,50.78,50.61,50.65,18700.0,50.73,50.78,50.61,50.65,18700.0
2013-06-05 12:35:00,50.61,50.68,50.5,50.51,26400.0,50.61,50.68,50.5,50.51,26400.0
2013-06-05 12:40:00,50.51,50.58,50.37,50.39,46000.0,50.51,50.58,50.37,50.39,46000.0
2013-06-05 12:45:00,50.46,50.52,50.41,50.49,37500.0,50.46,50.52,50.41,50.49,37500.0
2013-06-05 12:50:00,50.5,50.52,50.33,50.44,35200.0,50.5,50.52,50.33,50.44,35200.0
2013-06-05 12:55:00,50.45,50.69,50.44,50.62,54400.0,50.45,50.69,50.44,50.62,54400.0
2013-06-05 13:00:00,50.62,50.85,50.53,50.84,60300.0,50.62,50.85,50.53,50.84,60300.0
2013-06-05 13:05:00,50.83,50.91,50.75,50.77,52100.0,50.83,50.91,50.75,50.77,52100.0
2013-06-05 13:10:00,50.79,50.92,50.72,50.83,22800.0,50.79,50.92,50.72,50.83,22800.0
2013-06-05 13:15:00,50.78,50.93,50.72,50.84,36700.0,50.78,50.93,50.72,50.84,36700.0
2013-06-05 13:20:00,50.83,50.92,50.77,50.88,23200.0,50.83,50.92,50.77,50.88,23200.0
2013-06-05 13:25:00,50.86,50.97,50.81,50.82,31800.0,50.86,50.97,50.81,50.82,31800.0
2013-06-05 13:30:00,50.81,50.9,50.81,50.89,7400.0,50.81,50.9,50.81,50.89,7400.0
2013-06-05 13:35:00,50.88,50.92,50.81,50.87,17300.0,50.88,50.92,50.81,50.87,17300.0
2013-06-05 13:40:00,50.88,51.03,50.86,50.92,32700.0,50.88,51.03,50.86,50.92,32700.0
2013-06-05 13:45:00,50.93,50.95,50.85,50.93,15900.0,50.93,50.95,50.85,50.93,15900.0
2013-06-05 13:50:00,50.87,50.95,50.85,50.94,19200.0,50.87,50.95,50.85,50.94,19200.0
2013-06-05 13:55:00,50.91,50.94,50.85,50.87,21000.0,50.91,50.94,50.85,50.87,21000.0
2013-06-05 14:00:00,50.88,51.0,50.81,50.9,25800.0,50.88,51.0,50.81,50.9,25800.0
2013-06-05 14:05:00,50.9,50.97,50.9,50.95,11900.0,50.9,50.97,50.9,50.95,11900.0
2013-06-05 14:10:00,50.95,51.0,50.8,50.92,28800.0,50.95,51.0,50.8,50.92,28800.0
2013-06-05 14:15:00,50.93,50.95,50.81,50.9,21700.0,50.93,50.95,50.81,50.9,21700.0
2013-06-05 14:20:00,50.93,50.97,50.79,50.8,14700.0,50.93,50.97,50.79,50.8,14700.0
2013-06-05 14:25:00,50.8,50.93,50.75,50.77,31100.0,50.8,50.93,50.75,50.77,31100.0
2013-06-05 14:30:00,50.77,50.87,50.6,50.84,60900.0,50.77,50.87,50.6,50.84,60900.0
2013-06-05 14:35:00,50.82,51.0,50.8,50.92,28100.0,50.82,51.0,50.8,50.92,28100.0
2013-06-05 14:40:00,50.94,50.95,50.88,50.89,32000.0,50.94,50.95,50.88,50.89,32000.0
2013-06-05 14:45:00,50.89,50.95,50.69,50.78,29700.0,50.89,50.95,50.69,50.78,29700.0
2013-06-05 14:50:00,50.8,50.91,50.77,50.77,22300.0,50.8,50.91,50.77,50.77,22300.0
2013-06-05 14:55:00,50.76,50.95,50.71,50.86,22000.0,50.76,50.95,50.71,50.86,22000.0
2013-06-05 15:00:00,50.87,50.99,50.85,50.9,29500.0,50.87,50.99,50.85,50.9,29500.0
2013-06-05 15:05:00,50.9,50.93,50.79,50.86,28800.0,50.9,50.93,50.79,50.86,28800.0
2013-06-05 15:10:00,50.86,50.9,50.7,50.86,33900.0,50.86,50.9,50.7,50.86,33900.0
2013-06-05 15:15:00,50.94,50.99,50.85,50.98,57300.0,50.94,50.99,50.85,50.98,57300.0
2013-06-05 15:20:00,50.98,50.98,50.78,50.87,38400.0,50.98,50.98,50.78,50.87,38400.0
2013-06-05 15:25:00,50.9,51.24,50.89,51.12,77300.0,50.9,51.24,50.89,51.12,77300.0
2013-06-05 15:30:00,51.12,51.16,50.98,51.08,56000.0,51.12,51.16,50.98,51.08,56000.0
2013-06-05 15:35:00,51.09,51.39,51.09,51.33,79700.0,51.09,51.39,51.09,51.33,79700.0
2013-06-05 15:40:00,51.33,51.33,51.21,51.24,59000.0,51.33,51.33,51.21,51.24,59000.0
2013-06-05 15:45:00,51.23,51.25,51.07,51.16,74700.0,51.23,51.25,51.07,51.16,74700.0
2013-06-05 15:50:00,51.16,51.18,50.91,50.98,78000.0,51.16,51.18,50.91,50.98,78000.0
2013-06-05 15:55:00,50.98,51.11,50.94,51.05,149200.0,50.98,51.11,50.94,51.05,149200.0
2013-06-06 09:30:00,51.14,51.98,51.05,51.98,122600.0,51.14,51.98,51.05,51.98,122600.0
2013-06-06 09:35:00,51.93,52.38,51.68,52.29,177400.0,51.93,52.38,51.68,52.29,177400.0
2013-06-06 09:40:00,52.3,52.8,52.19,52.35,262400.0,52.3,52.8,52.19,52.35,262400.0
2013-06-06 09:45:00,52.35,52.35,51.93,52.15,81600.0,52.35,52.35,51.93,52.15,81600.0
2013-06-06 09:50:00,52.16,52.34,51.84,51.96,59800.0,52.16,52.34,51.84,51.96,59800.0
2013-06-06 09:55:00,51.93,52.66,51.84,52.61,102500.0,51.93,52.66,51.84,52.61,102500.0
2013-06-06 10:00:00,52.66,52.73,52.38,52.45,88300.0,52.66,52.73,52.38,52.45,88300.0
2013-06-06 10:05:00,52.43,52.46,52.29,52.37,68200.0,52.43,52.46,52.29,52.37,68200.0
2013-06-06 10:10:00,52.33,52.53,52.27,52.38,42300.0,52.33,52.53,52.27,52.38,42300.0
2013-06-06 10:15:00,52.37,52.55,52.28,52.51,72000.0,52.37,52.55,52.28,52.51,72000.0
2013-06-06 10:20:00,52.54,52.65,52.32,52.32,98000.0,52.54,52.65,52.32,52.32,98000.0
2013-06-06 10:25:00,52.33,52.39,52.14,52.3,51300.0,52.33,52.39,52.14,52.3,51300.0
2013-06-06 10:30:00,52.27,52.46,52.12,52.41,28400.0,52.27,52.46,52.12,52.41,28400.0
2013-06-06 10:35:00,52.36,52.36,52.2,52.21,13300.0,52.36,52.36,52.2,52.21,13300.0
2013-06-06 10:40:00,52.25,52.37,52.07,52.31,42400.0,52.25,52.37,52.07,52.31,42400.0
2013-06-06 10:45:00,52.3,52.39,52.1,52.14,35900.0,52.3,52.39,52.1,52.14,35900.0
2013-06-06 10:50:00,52.14,52.2,52.02,52.16,29700.0,52.14,52.2,52.02,52.16,29700.0
2013-06-06 10:55:00,52.17,52.45,52.12,52.3,35300.0,52.17,52.45,52.12,52.3,35300.0
2013-06-06 11:00:00,52.34,52.4,52.19,52.36,34500.0,52.34,52.4,52.19,52.36,34500.0
2013-06-06 11:05:00,52.35,52.55,52.32,52.39,62200.0,52.35,52.55,52.32,52.39,62200.0
2013-06-06 11:10:00,52.36,52.73,52.33,52.73,83200.0,52.36,52.73,52.33,52.73,83200.0
2013-06-06 11:15:00,52.73,52.8,52.58,52.64,103900.0,52.73,52.8,52.58,52.64,103900.0
2013-06-06 11:20:00,52.59,52.63,52.46,52.61,44400.0,52.59,52.63,52.46,52.61,44400.0
2013-06-06 11:25:00,52.59,52.67,52.43,52.58,29700.0,52.59,52.67,52.43,52.58,29700.0
2013-06-06 11:30:00,52.58,52.65,52.43,52.57,23900.0,52.58,52.65,52.43,52.57,23900.0
2013-06-06 11:35:00,52.58,52.75,52.53,52.73,68800.0,52.58,52.75,52.53,52.73,68800.0
2013-06-06 11:40:00,52.72,52.72,52.41,52.44,86300.0,52.72,52.72,52.41,52.44,86300.0
2013-06-06 11:45:00,52.44,52.51,52.41,52.44,34500.0,52.44,52.51,52.41,52.44,34500.0
2013-06-06 11:50:00,52.44,52.52,52.37,52.42,43100.0,52.44,52.52,52.37,52.42,43100.0
2013-06-06 11:55:00,52.38,52.43,52.16,52.3,89500.0,52.38,52.43,52.16,52.3,89500.0
2013-06-06 12:00:00,52.29,52.44,52.28,52.35,22600.0,52.29,52.44,52.28,52.35,22600.0
2013-06-06 12:05:00,52.29,52.46,52.26,52.28,40600.0,52.29,52.46,52.26,52.28,40600.0
2013-06-06 12:10:00,52.3,52.52,52.3,52.46,28600.0,52.3,52.52,52.3,52.46,28600.0
2013-06-06 12:15:00,52.49,52.53,52.36,52.45,15500.0,52.49,52.53,52.36,52.45,15500.0
2013-06-06 12:20:00,52.49,52.5,52.12,52.14,60500.0,52.49,52.5,52.12,52.14,60500.0
2013-06-06 12:25:00,52.13,52.13,51.7,51.96,87100.0,52.13,52.13,51.7,51.96,87100.0
2013-06-06 12:30:00,51.98,52.2,51.8,52.15,54600.0,51.98,52.2,51.8,52.15,54600.0
2013-06-06 12:35:00,52.17,52.29,52.05,52.17,28700.0,52.17,52.29,52.05,52.17,28700.0
2013-06-06 12:40:00,52.18,52.25,52.0,52.2,13600.0,52.18,52.25,52.0,52.2,13600.0
2013-06-06 12:45:00,52.21,52.23,51.96,52.07,28300.0,52.21,52.23,51.96,52.07,28300.0
2013-06-06 12:50:00,52.06,52.07,51.85,51.97,15700.0,52.06,52.07,51.85,51.97,15700.0
2013-06-06 12:55:00,51.98,52.0,51.89,52.0,13300.0,51.98,52.0,51.89,52.0,13300.0
2013-06-06 13:00:00,52.0,52.17,52.0,52.1,20000.0,52.0,52.17,52.0,52.1,20000.0
2013-06-06 13:05:00,52.05,52.23,52.01,52.13,19700.0,52.05,52.23,52.01,52.13,19700.0
2013-06-06 13:10:00,52.14,52.2,52.01,52.17,22500.0,52.14,52.2,52.01,52.17,22500.0
2013-06-06 13:15:00,52.16,52.25,52.09,52.19,18000.0,52.16,52.25,52.09,52.19,18000.0
2013-06-06 13:20:00,52.15,52.2,52.02,52.06,19500.0,52.15,52.2,52.02,52.06,19500.0
2013-06-06 13:25:00,52.08,52.08,51.89,52.05,27700.0,52.08,52.08,51.89,52.05,27700.0
2013-06-06 13:30:00,52.05,52.15,52.0,52.15,11800.0,52.05,52.15,52.0,52.15,11800.0
2013-06-06 13:35:00,52.15,52.24,52.04,52.12,17500.0,52.15,52.24,52.04,52.12,17500.0
2013-06-06 13:40:00,52.11,52.11,52.06,52.08,10100.0,52.11,52.11,52.06,52.08,10100.0
2013-06-06 13:45:00,52.09,52.31,52.08,52.2,35500.0,52.09,52.31,52.08,52.2,35500.0
2013-06-06 13:50:00,52.22,52.23,52.05,52.11,19500.0,52.22,52.23,52.05,52.11,19500.0
2013-06-06 13:55:00,52.09,52.21,52.09,52.16,22400.0,52.09,52.21,52.09,52.16,22400.0
2013-06-06 14:00:00,52.13,52.14,52.0,52.11,24200.0,52.13,52.14,52.0,52.11,24200.0
2013-06-06 14:05:00,52.09,52.22,52.08,52.11,22900.0,52.09,52.22,52.08,52.11,22900.0
2013-06-06 14:10:00,52.15,52.28,52.09,52.26,26700.0,52.15,52.28,52.09,52.26,26700.0
2013-06-06 14:15:00,52.25,52.35,52.14,52.33,38400.0,52.25,52.35,52.14,52.33,38400.0
2013-06-06 14:20:00,52.32,52.53,52.3,52.53,55000.0,52.32,52.53,52.3,52.53,55000.0
2013-06-06 14:25:00,52.52,52.74,52.52,52.73,75900.0,52.52,52.74,52.52,52.73,75900.0
2013-06-06 14:30:00,52.74,52.78,52.58,52.61,70600.0,52.74,52.78,52.58,52.61,70600.0
2013-06-06 14:35:00,52.6,52.9,52.59,52.74,85900.0,52.6,52.9,52.59,52.74,85900.0
2013-06-06 14:40:00,52.71,52.76,52.59,52.68,37300.0,52.71,52.76,52.59,52.68,37300.0
2013-06-06 14:45:00,52.69,52.72,52.45,52.6,54500.0,52.69,52.72,52.45,52.6,54500.0
2013-06-06 14:50:00,52.61,52.73,52.52,52.68,42400.0,52.61,52.73,52.52,52.68,42400.0
2013-06-06 14:55:00,52.68,52.75,52.62,52.74,31200.0,52.68,52.75,52.62,52.74,31200.0
2013-06-06 15:00:00,52.71,52.79,52.65,52.7,40700.0,52.71,52.79,52.65,52.7,40700.0
2013-06-06 15:05:00,52.71,52.75,52.71,52.75,37800.0,52.71,52.75,52.71,52.75,37800.0
2013-06-06 15:10:00,52.75,52.75,52.62,52.72,48600.0,52.75,52.75,52.62,52.72,48600.0
2013-06-06 15:15:00,52.69,52.88,52.66,52.84,61400.0,52.69,52.88,52.66,52.84,61400.0
2013-06-06 15:20:00,52.83,52.94,52.82,52.91,77800.0,52.83,52.94,52.82,52.91,77800.0
2013-06-06 15:25:00,52.91,52.99,52.81,52.88,65300.0,52.91,52.99,52.81,52.88,65300.0
2013-06-06 15:30:00,52.88,53.0,52.8,52.83,71100.0,52.88,53.0,52.8,52.83,71100.0
2013-06-06 15:35:00,52.84,52.97,52.82,52.92,47000.0,52.84,52.97,52.82,52.92,47000.0
2013-06-06 15:40:00,52.92,52.96,52.82,52.91,57200.0,52.92,52.96,52.82,52.91,57200.0
2013-06-06 15:45:00,52.91,53.22,52.91,53.07,143100.0,52.91,53.22,52.91,53.07,143100.0
2013-06-06 15:50:00,53.09,53.2,53.08,53.2,97400.0,53.09,53.2,53.08,53.2,97400.0
2013-06-06 15:55:00,53.21,53.29,53.13,53.28,174200.0,53.21,53.29,53.13,53.28,174200.0
2013-06-07 09:30:00,53.89,54.75,53.39,53.71,356500.0,53.89,54.75,53.39,53.71,356500.0
2013-06-07 09:35:00,53.74,54.03,53.71,53.76,119000.0,53.74,54.03,53.71,53.76,119000.0
2013-06-07 09:40:00,53.74,53.77,52.82,53.27,144600.0,53.74,53.77,52.82,53.27,144600.0
2013-06-07 09:45:00,53.27,53.6,53.18,53.18,87100.0,53.27,53.6,53.18,53.18,87100.0
2013-06-07 09:50:00,53.15,53.37,53.09,53.34,75500.0,53.15,53.37,53.09,53.34,75500.0
2013-06-07 09:55:00,53.33,53.33,52.92,53.1,96200.0,53.33,53.33,52.92,53.1,96200.0
2013-06-07 10:00:00,53.08,53.13,52.71,52.93,106900.0,53.08,53.13,52.71,52.93,106900.0
2013-06-07 10:05:00,52.93,53.09,52.76,52.92,72300.0,52.93,53.09,52.76,52.92,72300.0
2013-06-07 10:10:00,52.92,53.05,52.75,52.85,73200.0,52.92,53.05,52.75,52.85,73200.0
2013-06-07 10:15:00,52.86,52.87,52.56,52.61,71900.0,52.86,52.87,52.56,52.61,71900.0
2013-06-07 10:20:00,52.6,52.68,52.45,52.58,112500.0,52.6,52.68,52.45,52.58,112500.0
2013-06-07 10:25:00,52.58,52.66,52.38,52.42,89900.0,52.58,52.66,52.38,52.42,89900.0
2013-06-07 10:30:00,52.45,52.47,52.15,52.37,97500.0,52.45,52.47,52.15,52.37,97500.0
2013-06-07 10:35:00,52.38,52.55,52.27,52.46,72700.0,52.38,52.55,52.27,52.46,72700.0
2013-06-07 10:40:00,52.46,52.59,52.4,52.48,81200.0,52.46,52.59,52.4,52.48,81200.0
2013-06-07 10:45:00,52.47,52.49,52.22,52.36,37300.0,52.47,52.49,52.22,52.36,37300.0
2013-06-07 10:50:00,52.38,52.43,52.06,52.34,54600.0,52.38,52.43,52.06,52.34,54600.0
2013-06-07 10:55:00,52.32,52.34,52.2,52.25,29100.0,52.32,52.34,52.2,52.25,29100.0
2013-06-07 11:00:00,52.24,52.44,52.21,52.42,17800.0,52.24,52.44,52.21,52.42,17800.0
2013-06-07 11:05:00,52.44,52.54,52.38,52.46,52700.0,52.44,52.54,52.38,52.46,52700.0
2013-06-07 11:10:00,52.44,52.68,52.41,52.59,42400.0,52.44,52.68,52.41,52.59,42400.0
2013-06-07 11:15:00,52.59,52.89,52.59,52.88,56600.0,52.59,52.89,52.59,52.88,56600.0
2013-06-07 11:20:00,52.89,52.9,52.78,52.81,47500.0,52.89,52.9,52.78,52.81,47500.0
2013-06-07 11:25:00,52.82,52.85,52.63,52.69,29500.0,52.82,52.85,52.63,52.69,29500.0
2013-06-07 11:30:00,52.69,52.85,52.69,52.75,22900.0,52.69,52.85,52.69,52.75,22900.0
2013-06-07 11:35:00,52.75,52.76,52.65,52.66,12100.0,52.75,52.76,52.65,52.66,12100.0
2013-06-07 11:40:00,52.63,52.71,52.59,52.7,14000.0,52.63,52.71,52.59,52.7,14000.0
2013-06-07 11:45:00,52.68,52.81,52.62,52.79,30200.0,52.68,52.81,52.62,52.79,30200.0
2013-06-07 11:50:00,52.77,53.03,52.73,53.03,84300.0,52.77,53.03,52.73,53.03,84300.0
2013-06-07 11:55:00,53.01,53.05,52.93,52.96,26600.0,53.01,53.05,52.93,52.96,26600.0
2013-06-07 12:00:00,52.94,52.96,52.8,52.89,28400.0,52.94,52.96,52.8,52.89,28400.0
2013-06-07 12:05:00,52.9,53.19,52.9,53.15,50000.0,52.9,53.19,52.9,53.15,50000.0
2013-06-07 12:10:00,53.15,53.18,53.09,53.14,21800.0,53.15,53.18,53.09,53.14,21800.0
2013-06-07 12:15:00,53.19,53.4,53.18,53.38,64700.0,53.19,53.4,53.18,53.38,64700.0
2013-06-07 12:20:00,53.4,53.4,53.15,53.18,39100.0,53.4,53.4,53.15,53.18,39100.0
2013-06-07 12:25:00,53.16,53.23,53.08,53.23,22900.0,53.16,53.23,53.08,53.23,22900.0
2013-06-07 12:30:00,53.22,53.22,53.06,53.06,17100.0,53.22,53.22,53.06,53.06,17100.0
2013-06-07 12:35:00,53.04,53.08,52.87,52.92,50200.0,53.04,53.08,52.87,52.92,50200.0
2013-06-07 12:40:00,52.93,53.04,52.93,53.04,27000.0,52.93,53.04,52.93,53.04,27000.0
2013-06-07 12:45:00,53.03,53.09,52.97,53.09,19500.0,53.03,53.09,52.97,53.09,19500.0
2013-06-07 12:50:00,53.1,53.29,53.1,53.25,19100.0,53.1,53.29,53.1,53.25,19100.0
2013-06-07 12:55:00,53.27,53.27,53.14,53.15,22500.0,53.27,53.27,53.14,53.15,22500.0
2013-06-07 13:00:00,53.15,53.29,53.11,53.27,22000.0,53.15,53.29,53.11,53.27,22000.0
2013-06-07 13:05:00,53.25,53.25,53.16,53.19,10600.0,53.25,53.25,53.16,53.19,10600.0
2013-06-07 13:10:00,53.19,53.24,53.19,53.22,6400.0,53.19,53.24,53.19,53.22,6400.0
2013-06-07 13:15:00,53.21,53.22,53.16,53.16,4500.0,53.21,53.22,53.16,53.16,4500.0
2013-06-07 13:20:00,53.17,53.18,53.04,53.06,13300.0,53.17,53.18,53.04,53.06,13300.0
2013-06-07 13:25:00,53.06,53.11,53.01,53.04,14100.0,53.06,53.11,53.01,53.04,14100.0
2013-06-07 13:30:00,53.04,53.06,52.91,52.92,32000.0,53.04,53.06,52.91,52.92,32000.0
2013-06-07 13:35:00,52.93,53.04,52.92,52.99,21000.0,52.93,53.04,52.92,52.99,21000.0
2013-06-07 13:40:00,53.0,53.0,52.86,52.87,15900.0,53.0,53.0,52.86,52.87,15900.0
2013-06-07 13:45:00,52.88,52.89,52.66,52.77,42000.0,52.88,52.89,52.66,52.77,42000.0
2013-06-07 13:50:00,52.76,52.83,52.76,52.77,16800.0,52.76,52.83,52.76,52.77,16800.0
2013-06-07 13:55:00,52.8,52.84,52.77,52.79,19900.0,52.8,52.84,52.77,52.79,19900.0
2013-06-07 14:00:00,52.77,52.84,52.71,52.83,16900.0,52.77,52.84,52.71,52.83,16900.0
2013-06-07 14:05:00,52.84,52.85,52.76,52.79,12100.0,52.84,52.85,52.76,52.79,12100.0
2013-06-07 14:10:00,52.78,52.79,52.71,52.76,14800.0,52.78,52.79,52.71,52.76,14800.0
2013-06-07 14:15:00,52.76,52.83,52.75,52.83,22100.0,52.76,52.83,52.75,52.83,22100.0
2013-06-07 14:20:00,52.84,52.85,52.66,52.7,20000.0,52.84,52.85,52.66,52.7,20000.0
2013-06-07 14:25:00,52.72,52.74,52.61,52.72,29300.0,52.72,52.74,52.61,52.72,29300.0
2013-06-07 14:30:00,52.72,52.82,52.67,52.74,32600.0,52.72,52.82,52.67,52.74,32600.0
2013-06-07 14:35:00,52.75,52.95,52.75,52.87,31100.0,52.75,52.95,52.75,52.87,31100.0
2013-06-07 14:40:00,52.87,52.9,52.82,52.89,12700.0,52.87,52.9,52.82,52.89,12700.0
2013-06-07 14:45:00,52.9,53.01,52.87,53.01,28200.0,52.9,53.01,52.87,53.01,28200.0
2013-06-07 14:50:00,52.99,53.09,52.79,52.85,71500.0,52.99,53.09,52.79,52.85,71500.0
2013-06-07 14:55:00,52.85,52.98,52.83,52.94,23600.0,52.85,52.98,52.83,52.94,23600.0
2013-06-07 15:00:00,52.93,53.0,52.93,52.98,23100.0,52.93,53.0,52.93,52.98,23100.0
2013-06-07 15:05:00,52.99,53.05,52.86,52.91,27500.0,52.99,53.05,52.86,52.91,27500.0
2013-06-07 15:10:00,52.91,52.99,52.85,52.94,20600.0,52.91,52.99,52.85,52.94,20600.0
2013-06-07 15:15:00,52.91,53.03,52.91,53.01,31000.0,52.91,53.03,52.91,53.01,31000.0
2013-06-07 15:20:00,53.0,53.01,52.85,52.86,28900.0,53.0,53.01,52.85,52.86,28900.0
2013-06-07 15:25:00,52.85,52.97,52.84,52.97,21300.0,52.85,52.97,52.84,52.97,21300.0
2013-06-07 15:30:00,52.93,53.09,52.9,53.09,43300.0,52.93,53.09,52.9,53.09,43300.0
2013-06-07 15:35:00,53.09,53.13,53.02,53.07,48700.0,53.09,53.13,53.02,53.07,48700.0
2013-06-07 15:40:00,53.07,53.13,53.03,53.13,42900.0,53.07,53.13,53.03,53.13,42900.0
2013-06-07 15:45:00,53.12,53.15,53.08,53.13,60200.0,53.12,53.15,53.08,53.13,60200.0
2013-06-07 15:50:00,53.14,53.15,53.04,53.09,74800.0,53.14,53.15,53.04,53.09,74800.0
2013-06-07 15:55:00,53.09,53.16,53.06,53.1,131200.0,53.09,53.16,53.06,53.1,131200.0
2013-06-10 09:30:00,53.61,53.66,53.26,53.37,122800.0,53.61,53.66,53.26,53.37,122800.0
2013-06-10 09:35:00,53.38,53.43,52.85,53.01,73500.0,53.38,53.43,52.85,53.01,73500.0
2013-06-10 09:40:00,53.02,53.32,52.91,53.28,77000.0,53.02,53.32,52.91,53.28,77000.0
2013-06-10 09:45:00,53.2,53.6,53.1,53.56,77200.0,53.2,53.6,53.1,53.56,77200.0
2013-06-10 09:50:00,53.57,54.25,53.51,54.2,238400.0,53.57,54.25,53.51,54.2,238400.0
2013-06-10 09:55:00,54.18,54.45,54.0,54.44,125000.0,54.18,54.45,54.0,54.44,125000.0
2013-06-10 10:00:00,54.43,54.85,54.36,54.85,240900.0,54.43,54.85,54.36,54.85,240900.0
2013-06-10 10:05:00,54.83,55.0,54.62,54.82,197600.0,54.83,55.0,54.62,54.82,197600.0
2013-06-10 10:10:00,54.81,54.81,54.5,54.79,166000.0,54.81,54.81,54.5,54.79,166000.0
2013-06-10 10:15:00,54.79,54.83,54.65,54.69,52300.0,54.79,54.83,54.65,54.69,52300.0
2013-06-10 10:20:00,54.68,55.3,54.68,55.3,197800.0,54.68,55.3,54.68,55.3,197800.0
2013-06-10 10:25:00,55.3,55.6,55.2,55.59,212600.0,55.3,55.6,55.2,55.59,212600.0
2013-06-10 10:30:00,55.59,55.72,55.55,55.66,119000.0,55.59,55.72,55.55,55.66,119000.0
2013-06-10 10:35:00,55.64,55.76,55.44,55.45,87800.0,55.64,55.76,55.44,55.45,87800.0
2013-06-10 10:40:00,55.44,55.67,55.32,55.58,96800.0,55.44,55.67,55.32,55.58,96800.0
2013-06-10 10:45:00,55.62,55.67,55.36,55.42,56700.0,55.62,55.67,55.36,55.42,56700.0
2013-06-10 10:50:00,55.42,55.63,55.32,55.56,52500.0,55.42,55.63,55.32,55.56,52500.0
2013-06-10 10:55:00,55.58,55.58,55.22,55.45,72100.0,55.58,55.58,55.22,55.45,72100.0
2013-06-10 11:00:00,55.4,55.7,55.4,55.49,77900.0,55.4,55.7,55.4,55.49,77900.0
2013-06-10 11:05:00,55.45,55.52,55.31,55.36,53500.0,55.45,55.52,55.31,55.36,53500.0
2013-06-10 11:10:00,55.34,55.38,55.2,55.24,72900.0,55.34,55.38,55.2,55.24,72900.0
2013-06-10 11:15:00,55.24,55.39,55.2,55.25,47400.0,55.24,55.39,55.2,55.25,47400.0
2013-06-10 11:20:00,55.2,55.35,55.1,55.34,68300.0,55.2,55.35,55.1,55.34,68300.0
2013-06-10 11:25:00,55.32,55.39,55.2,55.2,33400.0,55.32,55.39,55.2,55.2,33400.0
2013-06-10 11:30:00,55.19,55.27,54.91,55.1,110700.0,55.19,55.27,54.91,55.1,110700.0
2013-06-10 11:35:00,55.12,55.19,55.03,55.14,77700.0,55.12,55.19,55.03,55.14,77700.0
2013-06-10 11:40:00,55.11,55.44,55.05,55.41,49600.0,55.11,55.44,55.05,55.41,49600.0
2013-06-10 11:45:00,55.41,55.5,55.14,55.25,86600.0,55.41,55.5,55.14,55.25,86600.0
2013-06-10 11:50:00,55.25,55.25,55.13,55.15,39000.0,55.25,55.25,55.13,55.15,39000.0
2013-06-10 11:55:00,55.15,55.24,55.08,55.18,37400.0,55.15,55.24,55.08,55.18,37400.0
2013-06-10 12:00:00,55.18,55.41,55.15,55.4,25700.0,55.18,55.41,55.15,55.4,25700.0
2013-06-10 12:05:00,55.43,55.45,55.22,55.26,39800.0,55.43,55.45,55.22,55.26,39800.0
2013-06-10 12:10:00,55.26,55.63,55.2,55.58,104100.0,55.26,55.63,55.2,55.58,104100.0
2013-06-10 12:15:00,55.57,55.67,55.46,55.55,52000.0,55.57,55.67,55.46,55.55,52000.0
2013-06-10 12:20:00,55.53,55.64,55.51,55.6,36400.0,55.53,55.64,55.51,55.6,36400.0
2013-06-10 12:25:00,55.59,55.7,55.55,55.62,46800.0,55.59,55.7,55.55,55.62,46800.0
2013-06-10 12:30:00,55.59,55.7,55.54,55.56,34800.0,55.59,55.7,55.54,55.56,34800.0
2013-06-10 12:35:00,55.58,55.59,55.39,55.42,39300.0,55.58,55.59,55.39,55.42,39300.0
2013-06-10 12:40:00,55.42,55.48,55.3,55.39,73500.0,55.42,55.48,55.3,55.39,73500.0
2013-06-10 12:45:00,55.39,55.55,55.38,55.53,64700.0,55.39,55.55,55.38,55.53,64700.0
2013-06-10 12:50:00,55.54,55.54,55.31,55.4,22500.0,55.54,55.54,55.31,55.4,22500.0
2013-06-10 12:55:00,55.41,55.45,55.32,55.36,30100.0,55.41,55.45,55.32,55.36,30100.0
2013-06-10 13:00:00,55.37,55.58,55.36,55.56,23900.0,55.37,55.58,55.36,55.56,23900.0
2013-06-10 13:05:00,55.56,55.58,55.37,55.42,30900.0,55.56,55.58,55.37,55.42,30900.0
2013-06-10 13:10:00,55.45,55.52,55.37,55.38,13300.0,55.45,55.52,55.37,55.38,13300.0
2013-06-10 13:15:00,55.36,55.52,55.28,55.5,32400.0,55.36,55.52,55.28,55.5,32400.0
2013-06-10 13:20:00,55.48,55.58,55.44,55.58,12100.0,55.48,55.58,55.44,55.58,12100.0
2013-06-10 13:25:00,55.57,55.6,55.47,55.5,19400.0,55.57,55.6,55.47,55.5,19400.0
2013-06-10 13:30:00,55.5,55.54,55.37,55.49,23600.0,55.5,55.54,55.37,55.49,23600.0
2013-06-10 13:35:00,55.5,55.58,55.41,55.58,22700.0,55.5,55.58,55.41,55.58,22700.0
2013-06-10 13:40:00,55.57,55.6,55.43,55.55,18000.0,55.57,55.6,55.43,55.55,18000.0
2013-06-10 13:45:00,55.54,55.98,55.54,55.97,201200.0,55.54,55.98,55.54,55.97,201200.0
2013-06-10 13:50:00,55.98,56.22,55.96,56.21,176200.0,55.98,56.22,55.96,56.21,176200.0
2013-06-10 13:55:00,56.19,56.35,55.98,56.1,167200.0,56.19,56.35,55.98,56.1,167200.0
2013-06-10 14:00:00,56.12,56.4,56.12,56.24,98700.0,56.12,56.4,56.12,56.24,98700.0
2013-06-10 14:05:00,56.23,56.47,56.19,56.26,104100.0,56.23,56.47,56.19,56.26,104100.0
2013-06-10 14:10:00,56.27,56.38,56.17,56.26,85500.0,56.27,56.38,56.17,56.26,85500.0
2013-06-10 14:15:00,56.24,56.32,55.9,55.99,99000.0,56.24,56.32,55.9,55.99,99000.0
2013-06-10 14:20:00,55.99,56.17,55.97,56.12,65500.0,55.99,56.17,55.97,56.12,65500.0
2013-06-10 14:25:00,56.1,56.3,56.1,56.19,58900.0,56.1,56.3,56.1,56.19,58900.0
2013-06-10 14:30:00,56.19,56.3,56.14,56.24,54500.0,56.19,56.3,56.14,56.24,54500.0
2013-06-10 14:35:00,56.26,56.45,56.24,56.34,78200.0,56.26,56.45,56.24,56.34,78200.0
2013-06-10 14:40:00,56.31,56.44,56.25,56.36,39600.0,56.31,56.44,56.25,56.36,39600.0
2013-06-10 14:45:00,56.36,56.69,56.32,56.64,139000.0,56.36,56.69,56.32,56.64,139000.0
2013-06-10 14:50:00,56.65,56.7,56.45,56.6,95500.0,56.65,56.7,56.45,56.6,95500.0
2013-06-10 14:55:00,56.6,56.63,56.45,56.48,81400.0,56.6,56.63,56.45,56.48,81400.0
2013-06-10 15:00:00,56.47,56.5,56.19,56.37,75700.0,56.47,56.5,56.19,56.37,75700.0
2013-06-10 15:05:00,56.37,56.5,56.21,56.48,54100.0,56.37,56.5,56.21,56.48,54100.0
2013-06-10 15:10:00,56.44,56.55,56.39,56.4,32000.0,56.44,56.55,56.39,56.4,32000.0
2013-06-10 15:15:00,56.42,56.45,56.28,56.37,33100.0,56.42,56.45,56.28,56.37,33100.0
2013-06-10 15:20:00,56.41,56.41,56.18,56.37,34200.0,56.41,56.41,56.18,56.37,34200.0
2013-06-10 15:25:00,56.36,56.38,56.16,56.35,51900.0,56.36,56.38,56.16,56.35,51900.0
2013-06-10 15:30:00,56.36,56.45,56.13,56.4,87900.0,56.36,56.45,56.13,56.4,87900.0
2013-06-10 15:35:00,56.4,56.44,56.31,56.32,52600.0,56.4,56.44,56.31,56.32,52600.0
2013-06-10 15:40:00,56.32,56.5,56.32,56.48,81000.0,56.32,56.5,56.32,56.48,81000.0
2013-06-10 15:45:00,56.48,56.54,56.29,56.34,106200.0,56.48,56.54,56.29,56.34,106200.0
2013-06-10 15:50:00,56.34,56.42,56.3,56.36,115800.0,56.34,56.42,56.3,56.36,115800.0
2013-06-10 15:55:00,56.36,56.42,56.28,56.41,209200.0,56.36,56.42,56.28,56.41,209200.0
2013-06-11 09:30:00,55.0,55.1,54.0,54.4,309400.0,55.0,55.1,54.0,54.4,309400.0
2013-06-11 09:35:00,54.4,54.84,54.23,54.8,165700.0,54.4,54.84,54.23,54.8,165700.0
2013-06-11 09:40:00,54.79,55.0,54.58,54.67,216000.0,54.79,55.0,54.58,54.67,216000.0
2013-06-11 09:45:00,54.76,54.78,54.4,54.54,157200.0,54.76,54.78,54.4,54.54,157200.0
2013-06-11 09:50:00,54.52,54.68,54.32,54.5,137300.0,54.52,54.68,54.32,54.5,137300.0
2013-06-11 09:55:00,54.5,54.5,54.23,54.36,105900.0,54.5,54.5,54.23,54.36,105900.0
2013-06-11 10:00:00,54.35,54.55,53.9,53.9,217800.0,54.35,54.55,53.9,53.9,217800.0
2013-06-11 10:05:00,53.9,54.1,53.56,53.68,276600.0,53.9,54.1,53.56,53.68,276600.0
2013-06-11 10:10:00,53.69,54.04,53.6,53.94,94500.0,53.69,54.04,53.6,53.94,94500.0
2013-06-11 10:15:00,53.95,53.98,53.75,53.87,58600.0,53.95,53.98,53.75,53.87,58600.0
2013-06-11 10:20:00,53.87,53.9,53.51,53.77,118200.0,53.87,53.9,53.51,53.77,118200.0
2013-06-11 10:25:00,53.85,53.89,53.4,53.74,106000.0,53.85,53.89,53.4,53.74,106000.0
2013-06-11 10:30:00,53.74,54.14,53.73,53.91,137800.0,53.74,54.14,53.73,53.91,137800.0
2013-06-11 10:35:00,53.94,54.25,53.93,54.25,108400.0,53.94,54.25,53.93,54.25,108400.0
2013-06-11 10:40:00,54.24,54.27,54.03,54.22,57400.0,54.24,54.27,54.03,54.22,57400.0
2013-06-11 10:45:00,54.24,54.5,54.12,54.25,122300.0,54.24,54.5,54.12,54.25,122300.0
2013-06-11 10:50:00,54.26,54.32,53.85,53.91,119200.0,54.26,54.32,53.85,53.91,119200.0
2013-06-11 10:55:00,53.88,54.18,53.85,54.0,97400.0,53.88,54.18,53.85,54.0,97400.0
2013-06-11 11:00:00,54.03,54.04,53.81,53.9,96300.0,54.03,54.04,53.81,53.9,96300.0
2013-06-11 11:05:00,53.9,53.99,53.44,53.47,165200.0,53.9,53.99,53.44,53.47,165200.0
2013-06-11 11:10:00,53.47,53.75,53.47,53.66,118300.0,53.47,53.75,53.47,53.66,118300.0
2013-06-11 11:15:00,53.67,53.9,53.65,53.75,83900.0,53.67,53.9,53.65,53.75,83900.0
2013-06-11 11:20:00,53.75,53.82,53.7,53.77,73300.0,53.75,53.82,53.7,53.77,73300.0
2013-06-11 11:25:00,53.77,53.97,53.74,53.86,70600.0,53.77,53.97,53.74,53.86,70600.0
2013-06-11 11:30:00,53.84,53.95,53.73,53.73,88400.0,53.84,53.95,53.73,53.73,88400.0
2013-06-11 11:35:00,53.73,53.74,53.55,53.66,67000.0,53.73,53.74,53.55,53.66,67000.0
2013-06-11 11:40:00,53.65,53.68,53.41,53.49,81900.0,53.65,53.68,53.41,53.49,81900.0
2013-06-11 11:45:00,53.5,53.73,53.49,53.54,64800.0,53.5,53.73,53.49,53.54,64800.0
2013-06-11 11:50:00,53.55,53.6,53.4,53.45,79500.0,53.55,53.6,53.4,53.45,79500.0
2013-06-11 11:55:00,53.45,53.55,53.3,53.4,94200.0,53.45,53.55,53.3,53.4,94200.0
2013-06-11 12:00:00,53.41,53.47,53.25,53.27,75900.0,53.41,53.47,53.25,53.27,75900.0
2013-06-11 12:05:00,53.27,53.55,53.27,53.45,103700.0,53.27,53.55,53.27,53.45,103700.0
2013-06-11 12:10:00,53.45,53.66,53.42,53.61,76500.0,53.45,53.66,53.42,53.61,76500.0
2013-06-11 12:15:00,53.61,53.65,53.45,53.48,80800.0,53.61,53.65,53.45,53.48,80800.0
2013-06-11 12:20:00,53.45,53.54,53.39,53.43,55100.0,53.45,53.54,53.39,53.43,55100.0
2013-06-11 12:25:00,53.46,53.6,53.36,53.59,103400.0,53.46,53.6,53.36,53.59,103400.0
2013-06-11 12:30:00,53.59,53.8,53.55,53.73,84700.0,53.59,53.8,53.55,53.73,84700.0
2013-06-11 12:35:00,53.76,53.79,53.62,53.65,91000.0,53.76,53.79,53.62,53.65,91000.0
2013-06-11 12:40:00,53.65,53.77,53.6,53.62,93200.0,53.65,53.77,53.6,53.62,93200.0
2013-06-11 12:45:00,53.62,53.7,53.58,53.7,61100.0,53.62,53.7,53.58,53.7,61100.0
2013-06-11 12:50:00,53.67,53.77,53.61,53.75,65400.0,53.67,53.77,53.61,53.75,65400.0
2013-06-11 12:55:00,53.77,53.77,53.61,53.67,78100.0,53.77,53.77,53.61,53.67,78100.0
2013-06-11 13:00:00,53.69,53.72,53.54,53.6,34700.0,53.69,53.72,53.54,53.6,34700.0
2013-06-11 13:05:00,53.62,53.71,53.57,53.57,71600.0,53.62,53.71,53.57,53.57,71600.0
2013-06-11 13:10:00,53.6,53.6,53.41,53.42,46300.0,53.6,53.6,53.41,53.42,46300.0
2013-06-11 13:15:00,53.42,53.43,53.23,53.27,66000.0,53.42,53.43,53.23,53.27,66000.0
2013-06-11 13:20:00,53.25,53.32,53.15,53.23,78600.0,53.25,53.32,53.15,53.23,78600.0
2013-06-11 13:25:00,53.19,53.43,53.02,53.15,104500.0,53.19,53.43,53.02,53.15,104500.0
2013-06-11 13:30:00,53.14,53.2,52.92,53.0,79500.0,53.14,53.2,52.92,53.0,79500.0
2013-06-11 13:35:00,53.0,53.04,52.91,53.01,46600.0,53.0,53.04,52.91,53.01,46600.0
2013-06-11 13:40:00,53.02,53.03,52.72,52.76,93800.0,53.02,53.03,52.72,52.76,93800.0
2013-06-11 13:45:00,52.78,52.97,52.75,52.87,46200.0,52.78,52.97,52.75,52.87,46200.0
2013-06-11 13:50:00,52.91,53.1,52.89,53.01,43900.0,52.91,53.1,52.89,53.01,43900.0
2013-06-11 13:55:00,53.0,53.03,52.76,52.81,47100.0,53.0,53.03,52.76,52.81,47100.0
2013-06-11 14:00:00,52.8,52.93,52.75,52.83,46100.0,52.8,52.93,52.75,52.83,46100.0
2013-06-11 14:05:00,52.82,52.82,52.56,52.65,80300.0,52.82,52.82,52.56,52.65,80300.0
2013-06-11 14:10:00,52.69,52.69,52.42,52.6,110200.0,52.69,52.69,52.42,52.6,110200.0
2013-06-11 14:15:00,52.55,52.62,52.44,52.61,50200.0,52.55,52.62,52.44,52.61,50200.0
2013-06-11 14:20:00,52.6,52.65,52.51,52.53,39700.0,52.6,52.65,52.51,52.53,39700.0
2013-06-11 14:25:00,52.53,52.61,52.44,52.59,60000.0,52.53,52.61,52.44,52.59,60000.0
2013-06-11 14:30:00,52.6,52.64,52.4,52.41,57700.0,52.6,52.64,52.4,52.41,57700.0
2013-06-11 14:35:00,52.45,52.48,52.33,52.34,57500.0,52.45,52.48,52.33,52.34,57500.0
2013-06-11 14:40:00,52.34,52.35,52.1,52.12,150200.0,52.34,52.35,52.1,52.12,150200.0
2013-06-11 14:45:00,52.12,52.4,52.07,52.29,91400.0,52.12,52.4,52.07,52.29,91400.0
2013-06-11 14:50:00,52.3,52.34,52.22,52.25,49400.0,52.3,52.34,52.22,52.25,49400.0
2013-06-11 14:55:00,52.27,52.67,52.26,52.66,99000.0,52.27,52.67,52.26,52.66,99000.0
2013-06-11 15:00:00,52.66,52.8,52.66,52.77,97300.0,52.66,52.8,52.66,52.77,97300.0
2013-06-11 15:05:00,52.76,52.95,52.76,52.76,59900.0,52.76,52.95,52.76,52.76,59900.0
2013-06-11 15:10:00,52.76,52.93,52.76,52.85,46000.0,52.76,52.93,52.76,52.85,46000.0
2013-06-11 15:15:00,52.87,52.94,52.76,52.8,62500.0,52.87,52.94,52.76,52.8,62500.0
2013-06-11 15:20:00,52.79,52.84,52.59,52.79,67700.0,52.79,52.84,52.59,52.79,67700.0
2013-06-11 15:25:00,52.78,52.8,52.57,52.59,49400.0,52.78,52.8,52.57,52.59,49400.0
2013-06-11 15:30:00,52.59,52.6,52.47,52.49,62600.0,52.59,52.6,52.47,52.49,62600.0
2013-06-11 15:35:00,52.48,52.58,52.35,52.47,74800.0,52.48,52.58,52.35,52.47,74800.0
2013-06-11 15:40:00,52.46,52.52,52.26,52.27,92800.0,52.46,52.52,52.26,52.27,92800.0
2013-06-11 15:45:00,52.29,52.31,52.15,52.28,118500.0,52.29,52.31,52.15,52.28,118500.0
2013-06-11 15:50:00,52.3,52.37,52.23,52.29,117200.0,52.3,52.37,52.23,52.29,117200.0
2013-06-11 15:55:00,52.27,52.3,52.2,52.28,160300.0,52.27,52.3,52.2,52.28,160300.0
2013-06-12 09:30:00,49.48,50.49,49.35,49.99,575600.0,49.48,50.49,49.35,49.99,575600.0
2013-06-12 09:35:00,49.99,50.37,49.67,50.26,359300.0,49.99,50.37,49.67,50.26,359300.0
2013-06-12 09:40:00,50.25,50.34,49.8,49.91,236900.0,50.25,50.34,49.8,49.91,236900.0
2013-06-12 09:45:00,49.92,50.2,49.55,50.08,224500.0,49.92,50.2,49.55,50.08,224500.0
2013-06-12 09:50:00,50.12,50.19,49.7,49.89,195100.0,50.12,50.19,49.7,49.89,195100.0
2013-06-12 09:55:00,49.96,50.35,49.9,50.2,174200.0,49.96,50.35,49.9,50.2,174200.0
2013-06-12 10:00:00,50.21,50.78,50.04,50.71,348300.0,50.21,50.78,50.04,50.71,348300.0
2013-06-12 10:05:00,50.71,51.18,50.64,51.03,345200.0,50.71,51.18,50.64,51.03,345200.0
2013-06-12 10:10:00,51.04,51.15,50.82,50.94,169500.0,51.04,51.15,50.82,50.94,169500.0
2013-06-12 10:15:00,50.9,50.9,50.53,50.8,201700.0,50.9,50.9,50.53,50.8,201700.0
2013-06-12 10:20:00,50.83,51.0,50.77,50.88,122000.0,50.83,51.0,50.77,50.88,122000.0
2013-06-12 10:25:00,50.89,51.32,50.84,51.09,150300.0,50.89,51.32,50.84,51.09,150300.0
2013-06-12 10:30:00,51.1,51.66,51.05,51.41,243900.0,51.1,51.66,51.05,51.41,243900.0
2013-06-12 10:35:00,51.4,51.52,51.16,51.19,143500.0,51.4,51.52,51.16,51.19,143500.0
2013-06-12 10:40:00,51.23,51.6,51.23,51.36,149300.0,51.23,51.6,51.23,51.36,149300.0
2013-06-12 10:45:00,51.33,51.45,50.92,51.02,194100.0,51.33,51.45,50.92,51.02,194100.0
2013-06-12 10:50:00,51.07,51.19,50.96,50.96,128400.0,51.07,51.19,50.96,50.96,128400.0
2013-06-12 10:55:00,50.96,50.98,50.65,50.92,150600.0,50.96,50.98,50.65,50.92,150600.0
2013-06-12 11:00:00,50.92,50.97,50.72,50.94,66500.0,50.92,50.97,50.72,50.94,66500.0
2013-06-12 11:05:00,50.95,51.34,50.95,51.15,114300.0,50.95,51.34,50.95,51.15,114300.0
2013-06-12 11:10:00,51.13,51.19,50.67,50.73,121100.0,51.13,51.19,50.67,50.73,121100.0
2013-06-12 11:15:00,50.7,51.01,50.6,50.88,108700.0,50.7,51.01,50.6,50.88,108700.0
2013-06-12 11:20:00,50.95,51.04,50.86,51.0,90000.0,50.95,51.04,50.86,51.0,90000.0
2013-06-12 11:25:00,51.0,51.04,50.67,50.71,91900.0,51.0,51.04,50.67,50.71,91900.0
2013-06-12 11:30:00,50.71,50.96,50.7,50.82,106500.0,50.71,50.96,50.7,50.82,106500.0
2013-06-12 11:35:00,50.84,51.14,50.74,50.8,121900.0,50.84,51.14,50.74,50.8,121900.0
2013-06-12 11:40:00,50.83,50.87,50.68,50.81,60600.0,50.83,50.87,50.68,50.81,60600.0
2013-06-12 11:45:00,50.8,50.84,50.53,50.61,110400.0,50.8,50.84,50.53,50.61,110400.0
2013-06-12 11:50:00,50.65,50.75,50.49,50.6,137500.0,50.65,50.75,50.49,50.6,137500.0
2013-06-12 11:55:00,50.58,50.7,50.36,50.56,138100.0,50.58,50.7,50.36,50.56,138100.0
2013-06-12 12:00:00,50.56,50.83,50.56,50.75,145400.0,50.56,50.83,50.56,50.75,145400.0
2013-06-12 12:05:00,50.75,50.76,50.56,50.58,71900.0,50.75,50.76,50.56,50.58,71900.0
2013-06-12 12:10:00,50.56,50.56,50.14,50.17,141200.0,50.56,50.56,50.14,50.17,141200.0
2013-06-12 12:15:00,50.16,50.35,50.16,50.28,66500.0,50.16,50.35,50.16,50.28,66500.0
2013-06-12 12:20:00,50.26,50.36,50.11,50.31,81100.0,50.26,50.36,50.11,50.31,81100.0
2013-06-12 12:25:00,50.31,50.42,50.25,50.32,103700.0,50.31,50.42,50.25,50.32,103700.0
2013-06-12 12:30:00,50.27,50.54,50.26,50.46,75800.0,50.27,50.54,50.26,50.46,75800.0
2013-06-12 12:35:00,50.48,50.53,50.22,50.22,103700.0,50.48,50.53,50.22,50.22,103700.0
2013-06-12 12:40:00,50.25,50.38,50.17,50.38,59700.0,50.25,50.38,50.17,50.38,59700.0
2013-06-12 12:45:00,50.37,50.38,50.18,50.31,21900.0,50.37,50.38,50.18,50.31,21900.0
2013-06-12 12:50:00,50.31,50.5,50.29,50.47,55200.0,50.31,50.5,50.29,50.47,55200.0
2013-06-12 12:55:00,50.47,50.49,50.33,50.34,27200.0,50.47,50.49,50.33,50.34,27200.0
2013-06-12 13:00:00,50.35,50.38,50.29,50.33,30000.0,50.35,50.38,50.29,50.33,30000.0
2013-06-12 13:05:00,50.33,50.35,50.23,50.23,40200.0,50.33,50.35,50.23,50.23,40200.0
2013-06-12 13:10:00,50.24,50.26,50.07,50.09,61900.0,50.24,50.26,50.07,50.09,61900.0
2013-06-12 13:15:00,50.1,50.1,49.89,50.08,152500.0,50.1,50.1,49.89,50.08,152500.0
2013-06-12 13:20:00,50.08,50.08,49.99,50.02,54500.0,50.08,50.08,49.99,50.02,54500.0
2013-06-12 13:25:00,50.02,50.03,49.74,49.74,80500.0,50.02,50.03,49.74,49.74,80500.0
2013-06-12 13:30:00,49.75,49.91,49.74,49.75,55100.0,49.75,49.91,49.74,49.75,55100.0
2013-06-12 13:35:00,49.75,49.84,49.71,49.71,94100.0,49.75,49.84,49.71,49.71,94100.0
2013-06-12 13:40:00,49.72,49.81,49.5,49.54,191800.0,49.72,49.81,49.5,49.54,191800.0
2013-06-12 13:45:00,49.54,49.72,49.5,49.56,93500.0,49.54,49.72,49.5,49.56,93500.0
2013-06-12 13:50:00,49.57,49.57,49.3,49.35,144300.0,49.57,49.57,49.3,49.35,144300.0
2013-06-12 13:55:00,49.35,49.36,48.91,49.05,250200.0,49.35,49.36,48.91,49.05,250200.0
2013-06-12 14:00:00,49.05,49.05,48.62,48.66,305300.0,49.05,49.05,48.62,48.66,305300.0
2013-06-12 14:05:00,48.66,48.78,48.6,48.66,170600.0,48.66,48.78,48.6,48.66,170600.0
2013-06-12 14:10:00,48.66,48.7,48.4,48.41,203300.0,48.66,48.7,48.4,48.41,203300.0
2013-06-12 14:15:00,48.43,48.43,47.86,47.99,521400.0,48.43,48.43,47.86,47.99,521400.0
2013-06-12 14:20:00,48.03,48.04,47.72,47.8,315800.0,48.03,48.04,47.72,47.8,315800.0
2013-06-12 14:25:00,47.77,47.97,47.66,47.86,250300.0,47.77,47.97,47.66,47.86,250300.0
2013-06-12 14:30:00,47.89,48.11,47.77,47.98,263900.0,47.89,48.11,47.77,47.98,263900.0
2013-06-12 14:35:00,47.97,48.22,47.97,48.08,182500.0,47.97,48.22,47.97,48.08,182500.0
2013-06-12 14:40:00,48.06,48.1,47.81,47.82,127100.0,48.06,48.1,47.81,47.82,127100.0
2013-06-12 14:45:00,47.82,47.84,47.38,47.55,249300.0,47.82,47.84,47.38,47.55,249300.0
2013-06-12 14:50:00,47.53,47.71,47.53,47.69,111800.0,47.53,47.71,47.53,47.69,111800.0
2013-06-12 14:55:00,47.69,47.93,47.65,47.87,144200.0,47.69,47.93,47.65,47.87,144200.0
2013-06-12 15:00:00,47.86,47.87,47.46,47.49,124900.0,47.86,47.87,47.46,47.49,124900.0
2013-06-12 15:05:00,47.46,47.75,47.45,47.65,140100.0,47.46,47.75,47.45,47.65,140100.0
2013-06-12 15:10:00,47.65,47.73,47.27,47.44,210100.0,47.65,47.73,47.27,47.44,210100.0
2013-06-12 15:15:00,47.44,47.64,47.4,47.6,138800.0,47.44,47.64,47.4,47.6,138800.0
2013-06-12 15:20:00,47.59,47.7,47.3,47.65,181200.0,47.59,47.7,47.3,47.65,181200.0
2013-06-12 15:25:00,47.65,47.65,47.52,47.52,95700.0,47.65,47.65,47.52,47.52,95700.0
2013-06-12 15:30:00,47.53,47.55,47.32,47.41,137100.0,47.53,47.55,47.32,47.41,137100.0
2013-06-12 15:35:00,47.4,47.45,47.21,47.22,163100.0,47.4,47.45,47.21,47.22,163100.0
2013-06-12 15:40:00,47.21,47.27,47.05,47.1,303200.0,47.21,47.27,47.05,47.1,303200.0
2013-06-12 15:45:00,47.11,47.11,46.84,46.89,434500.0,47.11,47.11,46.84,46.89,434500.0
2013-06-12 15:50:00,46.89,46.92,46.75,46.82,462800.0,46.89,46.92,46.75,46.82,462800.0
2013-06-12 15:55:00,46.81,46.85,46.63,46.67,572200.0,46.81,46.85,46.63,46.67,572200.0
2013-06-13 09:30:00,45.43,45.81,45.24,45.27,1556100.0,45.43,45.81,45.24,45.27,1556100.0
2013-06-13 09:35:00,45.29,45.94,45.25,45.69,1071200.0,45.29,45.94,45.25,45.69,1071200.0
2013-06-13 09:40:00,45.66,45.83,45.43,45.78,622100.0,45.66,45.83,45.43,45.78,622100.0
2013-06-13 09:45:00,45.79,45.79,45.54,45.75,296500.0,45.79,45.79,45.54,45.75,296500.0
2013-06-13 09:50:00,45.74,46.14,45.72,45.81,775700.0,45.74,46.14,45.72,45.81,775700.0
2013-06-13 09:55:00,45.84,46.15,45.75,46.05,538700.0,45.84,46.15,45.75,46.05,538700.0
2013-06-13 10:00:00,46.06,46.09,45.75,45.93,410600.0,46.06,46.09,45.75,45.93,410600.0
2013-06-13 10:05:00,45.96,45.97,45.36,45.42,398500.0,45.96,45.97,45.36,45.42,398500.0
2013-06-13 10:10:00,45.43,45.45,45.15,45.31,468400.0,45.43,45.45,45.15,45.31,468400.0
2013-06-13 10:15:00,45.31,45.75,45.28,45.71,194900.0,45.31,45.75,45.28,45.71,194900.0
2013-06-13 10:20:00,45.71,45.85,45.64,45.71,241900.0,45.71,45.85,45.64,45.71,241900.0
2013-06-13 10:25:00,45.7,45.94,45.69,45.84,226300.0,45.7,45.94,45.69,45.84,226300.0
2013-06-13 10:30:00,45.85,46.06,45.73,45.82,309100.0,45.85,46.06,45.73,45.82,309100.0
2013-06-13 10:35:00,45.79,45.9,45.63,45.75,140200.0,45.79,45.9,45.63,45.75,140200.0
2013-06-13 10:40:00,45.74,45.9,45.74,45.83,81800.0,45.74,45.9,45.74,45.83,81800.0
2013-06-13 10:45:00,45.82,45.9,45.65,45.67,233200.0,45.82,45.9,45.65,45.67,233200.0
2013-06-13 10:50:00,45.67,45.7,45.5,45.53,176000.0,45.67,45.7,45.5,45.53,176000.0
2013-06-13 10:55:00,45.52,45.68,45.52,45.65,80500.0,45.52,45.68,45.52,45.65,80500.0
2013-06-13 11:00:00,45.65,45.85,45.63,45.72,87400.0,45.65,45.85,45.63,45.72,87400.0
2013-06-13 11:05:00,45.72,45.82,45.65,45.82,81600.0,45.72,45.82,45.65,45.82,81600.0
2013-06-13 11:10:00,45.83,45.83,45.7,45.75,83300.0,45.83,45.83,45.7,45.75,83300.0
2013-06-13 11:15:00,45.76,45.82,45.73,45.8,117700.0,45.76,45.82,45.73,45.8,117700.0
2013-06-13 11:20:00,45.81,46.1,45.79,45.96,296300.0,45.81,46.1,45.79,45.96,296300.0
2013-06-13 11:25:00,45.96,45.97,45.71,45.85,111600.0,45.96,45.97,45.71,45.85,111600.0
2013-06-13 11:30:00,45.84,45.84,45.6,45.63,104400.0,45.84,45.84,45.6,45.63,104400.0
2013-06-13 11:35:00,45.65,45.67,45.6,45.62,56100.0,45.65,45.67,45.6,45.62,56100.0
2013-06-13 11:40:00,45.63,45.77,45.61,45.77,72400.0,45.63,45.77,45.61,45.77,72400.0
2013-06-13 11:45:00,45.77,45.89,45.65,45.89,112400.0,45.77,45.89,45.65,45.89,112400.0
2013-06-13 11:50:00,45.89,45.89,45.81,45.81,64000.0,45.89,45.89,45.81,45.81,64000.0
2013-06-13 11:55:00,45.82,45.88,45.66,45.69,54800.0,45.82,45.88,45.66,45.69,54800.0
2013-06-13 12:00:00,45.68,45.85,45.68,45.84,58900.0,45.68,45.85,45.68,45.84,58900.0
2013-06-13 12:05:00,45.84,45.88,45.77,45.77,63100.0,45.84,45.88,45.77,45.77,63100.0
2013-06-13 12:10:00,45.75,45.85,45.73,45.85,51100.0,45.75,45.85,45.73,45.85,51100.0
2013-06-13 12:15:00,45.85,46.04,45.83,45.9,179200.0,45.85,46.04,45.83,45.9,179200.0
2013-06-13 12:20:00,45.9,45.9,45.82,45.84,46100.0,45.9,45.9,45.82,45.84,46100.0
2013-06-13 12:25:00,45.86,45.87,45.78,45.82,59600.0,45.86,45.87,45.78,45.82,59600.0
2013-06-13 12:30:00,45.82,46.04,45.82,46.02,211200.0,45.82,46.04,45.82,46.02,211200.0
2013-06-13 12:35:00,46.03,46.48,46.03,46.36,588900.0,46.03,46.48,46.03,46.36,588900.0
2013-06-13 12:40:00,46.37,46.48,46.07,46.13,305300.0,46.37,46.48,46.07,46.13,305300.0
2013-06-13 12:45:00,46.15,46.2,45.92,46.17,192900.0,46.15,46.2,45.92,46.17,192900.0
2013-06-13 12:50:00,46.18,46.39,46.13,46.34,114300.0,46.18,46.39,46.13,46.34,114300.0
2013-06-13 12:55:00,46.36,46.38,46.19,46.35,84400.0,46.36,46.38,46.19,46.35,84400.0
2013-06-13 13:00:00,46.36,46.42,46.16,46.23,103700.0,46.36,46.42,46.16,46.23,103700.0
2013-06-13 13:05:00,46.22,46.27,46.03,46.19,143000.0,46.22,46.27,46.03,46.19,143000.0
2013-06-13 13:10:00,46.19,46.3,46.09,46.2,85000.0,46.19,46.3,46.09,46.2,85000.0
2013-06-13 13:15:00,46.18,46.34,46.18,46.3,65700.0,46.18,46.34,46.18,46.3,65700.0
2013-06-13 13:20:00,46.29,46.32,46.2,46.27,55600.0,46.29,46.32,46.2,46.27,55600.0
2013-06-13 13:25:00,46.28,46.32,46.2,46.27,50400.0,46.28,46.32,46.2,46.27,50400.0
2013-06-13 13:30:00,46.28,46.31,46.24,46.29,59500.0,46.28,46.31,46.24,46.29,59500.0
2013-06-13 13:35:00,46.28,46.29,46.06,46.19,84200.0,46.28,46.29,46.06,46.19,84200.0
2013-06-13 13:40:00,46.19,46.22,46.07,46.1,53000.0,46.19,46.22,46.07,46.1,53000.0
2013-06-13 13:45:00,46.1,46.12,45.66,45.78,211600.0,46.1,46.12,45.66,45.78,211600.0
2013-06-13 13:50:00,45.79,45.92,45.78,45.84,100800.0,45.79,45.92,45.78,45.84,100800.0
2013-06-13 13:55:00,45.83,45.84,45.63,45.65,106700.0,45.83,45.84,45.63,45.65,106700.0
2013-06-13 14:00:00,45.65,45.78,45.64,45.78,90100.0,45.65,45.78,45.64,45.78,90100.0
2013-06-13 14:05:00,45.77,45.87,45.77,45.84,70300.0,45.77,45.87,45.77,45.84,70300.0
2013-06-13 14:10:00,45.84,45.89,45.84,45.88,50500.0,45.84,45.89,45.84,45.88,50500.0
2013-06-13 14:15:00,45.88,46.0,45.88,46.0,88300.0,45.88,46.0,45.88,46.0,88300.0
2013-06-13 14:20:00,45.99,46.26,45.99,46.25,164500.0,45.99,46.26,45.99,46.25,164500.0
2013-06-13 14:25:00,46.25,46.29,46.1,46.16,194200.0,46.25,46.29,46.1,46.16,194200.0
2013-06-13 14:30:00,46.14,46.19,45.87,46.12,143400.0,46.14,46.19,45.87,46.12,143400.0
2013-06-13 14:35:00,46.12,46.18,46.08,46.15,86300.0,46.12,46.18,46.08,46.15,86300.0
2013-06-13 14:40:00,46.15,46.26,46.14,46.23,106900.0,46.15,46.26,46.14,46.23,106900.0
2013-06-13 14:45:00,46.23,46.23,46.17,46.18,108400.0,46.23,46.23,46.17,46.18,108400.0
2013-06-13 14:50:00,46.18,46.35,46.17,46.25,136700.0,46.18,46.35,46.17,46.25,136700.0
2013-06-13 14:55:00,46.25,46.25,46.11,46.25,94800.0,46.25,46.25,46.11,46.25,94800.0
2013-06-13 15:00:00,46.25,46.38,46.25,46.28,195300.0,46.25,46.38,46.25,46.28,195300.0
2013-06-13 15:05:00,46.28,46.45,46.28,46.43,264400.0,46.28,46.45,46.28,46.43,264400.0
2013-06-13 15:10:00,46.44,46.49,46.29,46.33,177700.0,46.44,46.49,46.29,46.33,177700.0
2013-06-13 15:15:00,46.33,46.48,46.26,46.28,221500.0,46.33,46.48,46.26,46.28,221500.0
2013-06-13 15:20:00,46.25,46.36,46.17,46.28,130100.0,46.25,46.36,46.17,46.28,130100.0
2013-06-13 15:25:00,46.29,46.37,46.19,46.35,109200.0,46.29,46.37,46.19,46.35,109200.0
2013-06-13 15:30:00,46.36,46.44,46.28,46.33,141300.0,46.36,46.44,46.28,46.33,141300.0
2013-06-13 15:35:00,46.33,46.34,46.24,46.25,161000.0,46.33,46.34,46.24,46.25,161000.0
2013-06-13 15:40:00,46.25,46.35,46.19,46.23,153300.0,46.25,46.35,46.19,46.23,153300.0
2013-06-13 15:45:00,46.24,46.29,45.5,46.28,262200.0,46.24,46.29,45.5,46.28,262200.0
2013-06-13 15:50:00,46.28,46.28,45.89,45.9,271900.0,46.28,46.28,45.89,45.9,271900.0
2013-06-13 15:55:00,45.9,46.15,45.84,45.85,608800.0,45.9,46.15,45.84,45.85,608800.0
2013-06-14 09:30:00,46.55,46.81,46.33,46.69,433500.0,46.55,46.81,46.33,46.69,433500.0
2013-06-14 09:35:00,46.72,46.79,45.97,45.97,341100.0,46.72,46.79,45.97,45.97,341100.0
2013-06-14 09:40:00,45.96,46.33,45.92,46.09,328400.0,45.96,46.33,45.92,46.09,328400.0
2013-06-14 09:45:00,46.15,46.32,46.02,46.11,179600.0,46.15,46.32,46.02,46.11,179600.0
2013-06-14 09:50:00,46.1,46.19,45.78,45.89,242700.0,46.1,46.19,45.78,45.89,242700.0
2013-06-14 09:55:00,45.89,45.94,45.67,45.89,180900.0,45.89,45.94,45.67,45.89,180900.0
2013-06-14 10:00:00,45.88,46.12,45.83,46.02,173200.0,45.88,46.12,45.83,46.02,173200.0
2013-06-14 10:05:00,46.01,46.07,45.73,45.79,125300.0,46.01,46.07,45.73,45.79,125300.0
2013-06-14 10:10:00,45.78,45.93,45.68,45.89,111400.0,45.78,45.93,45.68,45.89,111400.0
2013-06-14 10:15:00,45.9,46.01,45.85,45.96,94000.0,45.9,46.01,45.85,45.96,94000.0
2013-06-14 10:20:00,45.97,45.98,45.28,45.41,259700.0,45.97,45.98,45.28,45.41,259700.0
2013-06-14 10:25:00,45.4,45.47,45.06,45.26,311700.0,45.4,45.47,45.06,45.26,311700.0
2013-06-14 10:30:00,45.27,45.49,45.24,45.4,140200.0,45.27,45.49,45.24,45.4,140200.0
2013-06-14 10:35:00,45.4,45.43,44.56,44.6,442900.0,45.4,45.43,44.56,44.6,442900.0
2013-06-14 10:40:00,44.63,44.79,44.34,44.62,304600.0,44.63,44.79,44.34,44.62,304600.0
2013-06-14 10:45:00,44.63,44.89,44.63,44.81,213600.0,44.63,44.89,44.63,44.81,213600.0
2013-06-14 10:50:00,44.8,44.94,44.78,44.85,108100.0,44.8,44.94,44.78,44.85,108100.0
2013-06-14 10:55:00,44.84,44.85,44.71,44.72,59600.0,44.84,44.85,44.71,44.72,59600.0
2013-06-14 11:00:00,44.76,44.8,44.65,44.67,100100.0,44.76,44.8,44.65,44.67,100100.0
2013-06-14 11:05:00,44.71,44.76,44.49,44.5,182700.0,44.71,44.76,44.49,44.5,182700.0
2013-06-14 11:10:00,44.51,44.66,44.45,44.61,273000.0,44.51,44.66,44.45,44.61,273000.0
2013-06-14 11:15:00,44.64,44.74,44.52,44.74,76200.0,44.64,44.74,44.52,44.74,76200.0
2013-06-14 11:20:00,44.74,44.76,44.62,44.75,49800.0,44.74,44.76,44.62,44.75,49800.0
2013-06-14 11:25:00,44.73,44.77,44.7,44.72,50900.0,44.73,44.77,44.7,44.72,50900.0
2013-06-14 11:30:00,44.74,44.75,44.56,44.62,44500.0,44.74,44.75,44.56,44.62,44500.0
2013-06-14 11:35:00,44.63,44.8,44.6,44.76,66300.0,44.63,44.8,44.6,44.76,66300.0
2013-06-14 11:40:00,44.79,44.82,44.59,44.63,56700.0,44.79,44.82,44.59,44.63,56700.0
2013-06-14 11:45:00,44.62,44.62,44.4,44.57,117400.0,44.62,44.62,44.4,44.57,117400.0
2013-06-14 11:50:00,44.55,44.6,44.5,44.58,23900.0,44.55,44.6,44.5,44.58,23900.0
2013-06-14 11:55:00,44.57,44.66,44.56,44.61,44200.0,44.57,44.66,44.56,44.61,44200.0
2013-06-14 12:00:00,44.6,44.72,44.48,44.72,50800.0,44.6,44.72,44.48,44.72,50800.0
2013-06-14 12:05:00,44.72,44.75,44.63,44.74,56800.0,44.72,44.75,44.63,44.74,56800.0
2013-06-14 12:10:00,44.74,44.85,44.68,44.79,62300.0,44.74,44.85,44.68,44.79,62300.0
2013-06-14 12:15:00,44.76,44.85,44.76,44.84,70800.0,44.76,44.85,44.76,44.84,70800.0
2013-06-14 12:20:00,44.84,44.86,44.59,44.7,71400.0,44.84,44.86,44.59,44.7,71400.0
2013-06-14 12:25:00,44.68,44.85,44.68,44.75,60800.0,44.68,44.85,44.68,44.75,60800.0
2013-06-14 12:30:00,44.75,44.8,44.56,44.6,58000.0,44.75,44.8,44.56,44.6,58000.0
2013-06-14 12:35:00,44.6,44.71,44.6,44.68,60100.0,44.6,44.71,44.6,44.68,60100.0
2013-06-14 12:40:00,44.69,44.69,44.58,44.62,43400.0,44.69,44.69,44.58,44.62,43400.0
2013-06-14 12:45:00,44.63,44.7,44.63,44.64,27700.0,44.63,44.7,44.63,44.64,27700.0
2013-06-14 12:50:00,44.65,44.67,44.55,44.55,26300.0,44.65,44.67,44.55,44.55,26300.0
2013-06-14 12:55:00,44.55,44.67,44.55,44.65,19500.0,44.55,44.67,44.55,44.65,19500.0
2013-06-14 13:00:00,44.65,44.66,44.45,44.65,61700.0,44.65,44.66,44.45,44.65,61700.0
2013-06-14 13:05:00,44.65,44.77,44.61,44.77,50400.0,44.65,44.77,44.61,44.77,50400.0
2013-06-14 13:10:00,44.77,44.8,44.7,44.75,42600.0,44.77,44.8,44.7,44.75,42600.0
2013-06-14 13:15:00,44.75,44.75,44.62,44.65,47700.0,44.75,44.75,44.62,44.65,47700.0
2013-06-14 13:20:00,44.64,44.7,44.58,44.62,45900.0,44.64,44.7,44.58,44.62,45900.0
2013-06-14 13:25:00,44.62,44.65,44.53,44.53,48500.0,44.62,44.65,44.53,44.53,48500.0
2013-06-14 13:30:00,44.53,44.63,44.5,44.58,52600.0,44.53,44.63,44.5,44.58,52600.0
2013-06-14 13:35:00,44.59,44.59,44.45,44.52,59500.0,44.59,44.59,44.45,44.52,59500.0
2013-06-14 13:40:00,44.53,44.59,44.5,44.51,42600.0,44.53,44.59,44.5,44.51,42600.0
2013-06-14 13:45:00,44.51,44.59,44.5,44.58,24400.0,44.51,44.59,44.5,44.58,24400.0
2013-06-14 13:50:00,44.59,44.59,44.47,44.5,33200.0,44.59,44.59,44.47,44.5,33200.0
2013-06-14 13:55:00,44.5,44.7,44.48,44.68,38100.0,44.5,44.7,44.48,44.68,38100.0
2013-06-14 14:00:00,44.68,44.69,44.64,44.66,63300.0,44.68,44.69,44.64,44.66,63300.0
2013-06-14 14:05:00,44.67,44.74,44.65,44.72,74200.0,44.67,44.74,44.65,44.72,74200.0
2013-06-14 14:10:00,44.72,44.74,44.66,44.7,45800.0,44.72,44.74,44.66,44.7,45800.0
2013-06-14 14:15:00,44.72,45.04,44.68,45.0,156600.0,44.72,45.04,44.68,45.0,156600.0
2013-06-14 14:20:00,45.0,45.17,44.98,45.03,159400.0,45.0,45.17,44.98,45.03,159400.0
2013-06-14 14:25:00,45.02,45.09,44.94,45.0,102800.0,45.02,45.09,44.94,45.0,102800.0
2013-06-14 14:30:00,45.02,45.1,44.94,44.96,45000.0,45.02,45.1,44.94,44.96,45000.0
2013-06-14 14:35:00,44.99,45.08,44.94,45.0,43300.0,44.99,45.08,44.94,45.0,43300.0
2013-06-14 14:40:00,44.99,45.0,44.94,44.98,58100.0,44.99,45.0,44.94,44.98,58100.0
2013-06-14 14:45:00,44.97,45.0,44.77,44.77,54200.0,44.97,45.0,44.77,44.77,54200.0
2013-06-14 14:50:00,44.77,44.8,44.62,44.62,77700.0,44.77,44.8,44.62,44.62,77700.0
2013-06-14 14:55:00,44.64,44.66,44.48,44.62,68000.0,44.64,44.66,44.48,44.62,68000.0
2013-06-14 15:00:00,44.64,44.75,44.56,44.73,55200.0,44.64,44.75,44.56,44.73,55200.0
2013-06-14 15:05:00,44.72,44.75,44.7,44.71,44600.0,44.72,44.75,44.7,44.71,44600.0
2013-06-14 15:10:00,44.71,44.86,44.7,44.82,51900.0,44.71,44.86,44.7,44.82,51900.0
2013-06-14 15:15:00,44.84,44.92,44.83,44.89,90400.0,44.84,44.92,44.83,44.89,90400.0
2013-06-14 15:20:00,44.9,45.0,44.89,44.91,104700.0,44.9,45.0,44.89,44.91,104700.0
2013-06-14 15:25:00,44.91,44.99,44.87,44.89,65900.0,44.91,44.99,44.87,44.89,65900.0
2013-06-14 15:30:00,44.89,44.98,44.88,44.89,72200.0,44.89,44.98,44.88,44.89,72200.0
2013-06-14 15:35:00,44.89,45.01,44.87,44.87,98300.0,44.89,45.01,44.87,44.87,98300.0
2013-06-14 15:40:00,44.88,44.89,44.64,44.65,119000.0,44.88,44.89,44.64,44.65,119000.0
2013-06-14 15:45:00,44.65,44.69,44.55,44.66,148400.0,44.65,44.69,44.55,44.66,148400.0
2013-06-14 15:50:00,44.67,44.75,44.66,44.7,132700.0,44.67,44.75,44.66,44.7,132700.0
2013-06-14 15:55:00,44.71,44.75,44.65,44.7,276200.0,44.71,44.75,44.65,44.7,276200.0
2013-06-17 09:30:00,45.2,45.65,45.04,45.55,310900.0,45.2,45.65,45.04,45.55,310900.0
2013-06-17 09:35:00,45.54,45.95,45.46,45.88,288600.0,45.54,45.95,45.46,45.88,288600.0
2013-06-17 09:40:00,45.85,45.94,45.63,45.79,176500.0,45.85,45.94,45.63,45.79,176500.0
2013-06-17 09:45:00,45.81,45.92,45.77,45.84,156600.0,45.81,45.92,45.77,45.84,156600.0
2013-06-17 09:50:00,45.87,46.36,45.83,46.18,364100.0,45.87,46.36,45.83,46.18,364100.0
2013-06-17 09:55:00,46.19,46.28,45.95,46.03,178600.0,46.19,46.28,45.95,46.03,178600.0
2013-06-17 10:00:00,46.02,46.31,45.97,46.12,173000.0,46.02,46.31,45.97,46.12,173000.0
2013-06-17 10:05:00,46.11,46.23,46.01,46.18,133800.0,46.11,46.23,46.01,46.18,133800.0
2013-06-17 10:10:00,46.19,46.5,46.12,46.29,180700.0,46.19,46.5,46.12,46.29,180700.0
2013-06-17 10:15:00,46.29,46.41,46.26,46.3,166800.0,46.29,46.41,46.26,46.3,166800.0
2013-06-17 10:20:00,46.29,46.33,45.82,45.93,299000.0,46.29,46.33,45.82,45.93,299000.0
2013-06-17 10:25:00,45.93,46.2,45.93,46.14,152900.0,45.93,46.2,45.93,46.14,152900.0
2013-06-17 10:30:00,46.13,46.2,46.05,46.09,120300.0,46.13,46.2,46.05,46.09,120300.0
2013-06-17 10:35:00,46.07,46.16,46.05,46.1,66400.0,46.07,46.16,46.05,46.1,66400.0
2013-06-17 10:40:00,46.09,46.11,45.63,45.72,182600.0,46.09,46.11,45.63,45.72,182600.0
2013-06-17 10:45:00,45.7,45.95,45.69,45.81,89900.0,45.7,45.95,45.69,45.81,89900.0
2013-06-17 10:50:00,45.82,46.04,45.8,46.0,82400.0,45.82,46.04,45.8,46.0,82400.0
2013-06-17 10:55:00,45.97,46.23,45.97,46.15,105800.0,45.97,46.23,45.97,46.15,105800.0
2013-06-17 11:00:00,46.16,46.22,46.04,46.09,101900.0,46.16,46.22,46.04,46.09,101900.0
2013-06-17 11:05:00,46.08,46.19,46.02,46.13,85600.0,46.08,46.19,46.02,46.13,85600.0
2013-06-17 11:10:00,46.1,46.21,45.85,45.95,100800.0,46.1,46.21,45.85,45.95,100800.0
2013-06-17 11:15:00,45.91,46.02,45.85,45.94,75300.0,45.91,46.02,45.85,45.94,75300.0
2013-06-17 11:20:00,45.95,46.1,45.86,46.09,53300.0,45.95,46.1,45.86,46.09,53300.0
2013-06-17 11:25:00,46.08,46.12,45.96,46.03,91100.0,46.08,46.12,45.96,46.03,91100.0
2013-06-17 11:30:00,46.03,46.04,46.0,46.0,34800.0,46.03,46.04,46.0,46.0,34800.0
2013-06-17 11:35:00,46.01,46.02,45.76,45.76,50800.0,46.01,46.02,45.76,45.76,50800.0
2013-06-17 11:40:00,45.76,45.81,45.63,45.64,69400.0,45.76,45.81,45.63,45.64,69400.0
2013-06-17 11:45:00,45.63,45.68,45.38,45.38,122800.0,45.63,45.68,45.38,45.38,122800.0
2013-06-17 11:50:00,45.36,45.55,45.35,45.48,97600.0,45.36,45.55,45.35,45.48,97600.0
2013-06-17 11:55:00,45.47,45.75,45.45,45.74,47300.0,45.47,45.75,45.45,45.74,47300.0
2013-06-17 12:00:00,45.74,45.75,45.61,45.67,41200.0,45.74,45.75,45.61,45.67,41200.0
2013-06-17 12:05:00,45.67,45.72,45.64,45.65,31800.0,45.67,45.72,45.64,45.65,31800.0
2013-06-17 12:10:00,45.67,45.67,45.6,45.64,22100.0,45.67,45.67,45.6,45.64,22100.0
2013-06-17 12:15:00,45.64,45.66,45.5,45.51,36200.0,45.64,45.66,45.5,45.51,36200.0
2013-06-17 12:20:00,45.51,45.58,45.51,45.57,31800.0,45.51,45.58,45.51,45.57,31800.0
2013-06-17 12:25:00,45.58,45.6,45.51,45.51,12300.0,45.58,45.6,45.51,45.51,12300.0
2013-06-17 12:30:00,45.51,45.55,45.46,45.51,30500.0,45.51,45.55,45.46,45.51,30500.0
2013-06-17 12:35:00,45.52,45.53,45.23,45.24,85500.0,45.52,45.53,45.23,45.24,85500.0
2013-06-17 12:40:00,45.23,45.45,45.23,45.41,55300.0,45.23,45.45,45.23,45.41,55300.0
2013-06-17 12:45:00,45.41,45.52,45.4,45.5,37400.0,45.41,45.52,45.4,45.5,37400.0
2013-06-17 12:50:00,45.49,45.61,45.49,45.59,35600.0,45.49,45.61,45.49,45.59,35600.0
2013-06-17 12:55:00,45.6,45.6,45.43,45.45,46800.0,45.6,45.6,45.43,45.45,46800.0
2013-06-17 13:00:00,45.44,45.57,45.43,45.54,20300.0,45.44,45.57,45.43,45.54,20300.0
2013-06-17 13:05:00,45.52,45.53,45.38,45.39,28000.0,45.52,45.53,45.38,45.39,28000.0
2013-06-17 13:10:00,45.39,45.4,45.16,45.16,72800.0,45.39,45.4,45.16,45.16,72800.0
2013-06-17 13:15:00,45.16,45.32,45.15,45.31,64100.0,45.16,45.32,45.15,45.31,64100.0
2013-06-17 13:20:00,45.33,45.42,45.29,45.39,63900.0,45.33,45.42,45.29,45.39,63900.0
2013-06-17 13:25:00,45.41,45.41,45.31,45.4,37700.0,45.41,45.41,45.31,45.4,37700.0
2013-06-17 13:30:00,45.39,45.46,45.37,45.44,36300.0,45.39,45.46,45.37,45.44,36300.0
2013-06-17 13:35:00,45.42,45.43,45.27,45.29,56700.0,45.42,45.43,45.27,45.29,56700.0
2013-06-17 13:40:00,45.29,45.39,45.29,45.35,27100.0,45.29,45.39,45.29,45.35,27100.0
2013-06-17 13:45:00,45.36,45.46,45.34,45.45,33500.0,45.36,45.46,45.34,45.45,33500.0
2013-06-17 13:50:00,45.47,45.5,45.45,45.47,34500.0,45.47,45.5,45.45,45.47,34500.0
2013-06-17 13:55:00,45.45,45.59,45.45,45.56,41700.0,45.45,45.59,45.45,45.56,41700.0
2013-06-17 14:00:00,45.56,45.6,45.53,45.59,58500.0,45.56,45.6,45.53,45.59,58500.0
2013-06-17 14:05:00,45.59,45.6,45.45,45.45,62400.0,45.59,45.6,45.45,45.45,62400.0
2013-06-17 14:10:00,45.45,45.49,45.35,45.36,59100.0,45.45,45.49,45.35,45.36,59100.0
2013-06-17 14:15:00,45.36,45.37,45.3,45.36,33700.0,45.36,45.37,45.3,45.36,33700.0
2013-06-17 14:20:00,45.35,45.46,45.31,45.33,22400.0,45.35,45.46,45.31,45.33,22400.0
2013-06-17 14:25:00,45.32,45.38,45.21,45.38,63900.0,45.32,45.38,45.21,45.38,63900.0
2013-06-17 14:30:00,45.39,45.45,45.33,45.39,44900.0,45.39,45.45,45.33,45.39,44900.0
2013-06-17 14:35:00,45.4,45.42,45.28,45.32,27900.0,45.4,45.42,45.28,45.32,27900.0
2013-06-17 14:40:00,45.32,45.4,45.22,45.22,55000.0,45.32,45.4,45.22,45.22,55000.0
2013-06-17 14:45:00,45.22,45.23,44.99,45.01,139800.0,45.22,45.23,44.99,45.01,139800.0
2013-06-17 14:50:00,45.01,45.15,44.93,44.95,57300.0,45.01,45.15,44.93,44.95,57300.0
2013-06-17 14:55:00,44.96,45.03,44.8,44.88,88100.0,44.96,45.03,44.8,44.88,88100.0
2013-06-17 15:00:00,44.91,45.1,44.86,45.01,72500.0,44.91,45.1,44.86,45.01,72500.0
2013-06-17 15:05:00,45.01,45.13,45.01,45.12,60000.0,45.01,45.13,45.01,45.12,60000.0
2013-06-17 15:10:00,45.13,45.13,44.97,45.01,35300.0,45.13,45.13,44.97,45.01,35300.0
2013-06-17 15:15:00,45.01,45.19,44.97,45.12,54100.0,45.01,45.19,44.97,45.12,54100.0
2013-06-17 15:20:00,45.12,45.15,45.02,45.11,40000.0,45.12,45.15,45.02,45.11,40000.0
2013-06-17 15:25:00,45.13,45.24,45.06,45.12,45600.0,45.13,45.24,45.06,45.12,45600.0
2013-06-17 15:30:00,45.13,45.28,45.13,45.27,74600.0,45.13,45.28,45.13,45.27,74600.0
2013-06-17 15:35:00,45.27,45.45,45.27,45.39,119400.0,45.27,45.45,45.27,45.39,119400.0
2013-06-17 15:40:00,45.43,45.43,45.31,45.33,60200.0,45.43,45.43,45.31,45.33,60200.0
2013-06-17 15:45:00,45.33,45.38,45.26,45.36,66600.0,45.33,45.38,45.26,45.36,66600.0
2013-06-17 15:50:00,45.36,45.42,45.3,45.34,124200.0,45.36,45.42,45.3,45.34,124200.0
2013-06-17 15:55:00,45.34,45.38,45.25,45.33,191900.0,45.34,45.38,45.25,45.33,191900.0
2013-06-18 09:30:00,45.61,46.2,45.55,46.04,164300.0,45.61,46.2,45.55,46.04,164300.0
2013-06-18 09:35:00,46.09,46.3,45.9,45.95,213800.0,46.09,46.3,45.9,45.95,213800.0
2013-06-18 09:40:00,45.95,46.12,45.74,46.09,170700.0,45.95,46.12,45.74,46.09,170700.0
2013-06-18 09:45:00,46.05,46.22,45.95,46.11,160900.0,46.05,46.22,45.95,46.11,160900.0
2013-06-18 09:50:00,46.11,46.5,46.1,46.45,236900.0,46.11,46.5,46.1,46.45,236900.0
2013-06-18 09:55:00,46.43,46.46,46.14,46.16,111600.0,46.43,46.46,46.14,46.16,111600.0
2013-06-18 10:00:00,46.19,46.4,46.1,46.15,84400.0,46.19,46.4,46.1,46.15,84400.0
2013-06-18 10:05:00,46.15,46.21,45.93,46.08,130000.0,46.15,46.21,45.93,46.08,130000.0
2013-06-18 10:10:00,46.1,46.26,46.07,46.08,123500.0,46.1,46.26,46.07,46.08,123500.0
2013-06-18 10:15:00,46.11,46.32,46.05,46.29,102100.0,46.11,46.32,46.05,46.29,102100.0
2013-06-18 10:20:00,46.29,46.34,46.17,46.3,82200.0,46.29,46.34,46.17,46.3,82200.0
2013-06-18 10:25:00,46.32,46.34,46.23,46.31,53800.0,46.32,46.34,46.23,46.31,53800.0
2013-06-18 10:30:00,46.35,46.4,46.15,46.23,98000.0,46.35,46.4,46.15,46.23,98000.0
2013-06-18 10:35:00,46.24,46.35,45.99,46.1,109800.0,46.24,46.35,45.99,46.1,109800.0
2013-06-18 10:40:00,46.08,46.08,45.83,45.99,97600.0,46.08,46.08,45.83,45.99,97600.0
2013-06-18 10:45:00,46.02,46.1,45.93,46.03,40800.0,46.02,46.1,45.93,46.03,40800.0
2013-06-18 10:50:00,46.01,46.16,46.0,46.16,54100.0,46.01,46.16,46.0,46.16,54100.0
2013-06-18 10:55:00,46.16,46.25,46.12,46.14,52600.0,46.16,46.25,46.12,46.14,52600.0
2013-06-18 11:00:00,46.13,46.14,46.04,46.05,25300.0,46.13,46.14,46.04,46.05,25300.0
2013-06-18 11:05:00,46.07,46.11,45.95,45.99,42600.0,46.07,46.11,45.95,45.99,42600.0
2013-06-18 11:10:00,45.98,45.99,45.79,45.85,65500.0,45.98,45.99,45.79,45.85,65500.0
2013-06-18 11:15:00,45.85,46.0,45.85,45.92,48400.0,45.85,46.0,45.85,45.92,48400.0
2013-06-18 11:20:00,45.94,46.06,45.85,45.98,58700.0,45.94,46.06,45.85,45.98,58700.0
2013-06-18 11:25:00,45.97,46.08,45.97,45.99,31700.0,45.97,46.08,45.97,45.99,31700.0
2013-06-18 11:30:00,46.01,46.04,45.91,45.94,25700.0,46.01,46.04,45.91,45.94,25700.0
2013-06-18 11:35:00,45.94,45.95,45.85,45.9,45900.0,45.94,45.95,45.85,45.9,45900.0
2013-06-18 11:40:00,45.9,45.91,45.79,45.87,36400.0,45.9,45.91,45.79,45.87,36400.0
2013-06-18 11:45:00,45.87,45.95,45.87,45.87,30300.0,45.87,45.95,45.87,45.87,30300.0
2013-06-18 11:50:00,45.88,45.89,45.77,45.84,37800.0,45.88,45.89,45.77,45.84,37800.0
2013-06-18 11:55:00,45.85,45.87,45.76,45.8,23700.0,45.85,45.87,45.76,45.8,23700.0
2013-06-18 12:00:00,45.81,45.84,45.79,45.81,15800.0,45.81,45.84,45.79,45.81,15800.0
2013-06-18 12:05:00,45.82,45.85,45.75,45.83,23800.0,45.82,45.85,45.75,45.83,23800.0
2013-06-18 12:10:00,45.82,45.94,45.8,45.91,34100.0,45.82,45.94,45.8,45.91,34100.0
2013-06-18 12:15:00,45.93,46.03,45.92,46.02,33600.0,45.93,46.03,45.92,46.02,33600.0
2013-06-18 12:20:00,46.02,46.06,45.94,45.94,30700.0,46.02,46.06,45.94,45.94,30700.0
2013-06-18 12:25:00,45.97,46.1,45.97,46.07,48900.0,45.97,46.1,45.97,46.07,48900.0
2013-06-18 12:30:00,46.07,46.15,46.04,46.12,56100.0,46.07,46.15,46.04,46.12,56100.0
2013-06-18 12:35:00,46.12,46.22,46.1,46.16,35400.0,46.12,46.22,46.1,46.16,35400.0
2013-06-18 12:40:00,46.17,46.22,46.14,46.21,18300.0,46.17,46.22,46.14,46.21,18300.0
2013-06-18 12:45:00,46.2,46.22,46.13,46.16,45200.0,46.2,46.22,46.13,46.16,45200.0
2013-06-18 12:50:00,46.16,46.22,46.14,46.17,25300.0,46.16,46.22,46.14,46.17,25300.0
2013-06-18 12:55:00,46.15,46.23,46.14,46.18,38800.0,46.15,46.23,46.14,46.18,38800.0
2013-06-18 13:00:00,46.17,46.19,46.05,46.05,40100.0,46.17,46.19,46.05,46.05,40100.0
2013-06-18 13:05:00,46.07,46.1,45.98,46.04,29900.0,46.07,46.1,45.98,46.04,29900.0
2013-06-18 13:10:00,46.02,46.1,46.0,46.08,31800.0,46.02,46.1,46.0,46.08,31800.0
2013-06-18 13:15:00,46.07,46.07,46.01,46.05,23200.0,46.07,46.07,46.01,46.05,23200.0
2013-06-18 13:20:00,46.05,46.12,46.0,46.08,29500.0,46.05,46.12,46.0,46.08,29500.0
2013-06-18 13:25:00,46.09,46.14,45.99,45.99,30900.0,46.09,46.14,45.99,45.99,30900.0
2013-06-18 13:30:00,46.0,46.05,45.95,46.04,17400.0,46.0,46.05,45.95,46.04,17400.0
2013-06-18 13:35:00,46.04,46.09,45.97,45.97,17500.0,46.04,46.09,45.97,45.97,17500.0
2013-06-18 13:40:00,45.97,46.04,45.97,46.02,13600.0,45.97,46.04,45.97,46.02,13600.0
2013-06-18 13:45:00,46.01,46.05,45.97,46.0,18900.0,46.01,46.05,45.97,46.0,18900.0
2013-06-18 13:50:00,46.01,46.13,46.01,46.02,18600.0,46.01,46.13,46.01,46.02,18600.0
2013-06-18 13:55:00,46.02,46.1,45.98,46.05,27100.0,46.02,46.1,45.98,46.05,27100.0
2013-06-18 14:00:00,46.07,46.21,46.01,46.2,37000.0,46.07,46.21,46.01,46.2,37000.0
2013-06-18 14:05:00,46.2,46.24,46.08,46.1,25500.0,46.2,46.24,46.08,46.1,25500.0
2013-06-18 14:10:00,46.11,46.21,46.11,46.17,42900.0,46.11,46.21,46.11,46.17,42900.0
2013-06-18 14:15:00,46.17,46.22,46.13,46.18,26600.0,46.17,46.22,46.13,46.18,26600.0
2013-06-18 14:20:00,46.2,46.27,46.14,46.14,30300.0,46.2,46.27,46.14,46.14,30300.0
2013-06-18 14:25:00,46.15,46.19,46.04,46.07,38600.0,46.15,46.19,46.04,46.07,38600.0
2013-06-18 14:30:00,46.09,46.16,46.09,46.15,33400.0,46.09,46.16,46.09,46.15,33400.0
2013-06-18 14:35:00,46.16,46.25,46.09,46.22,59800.0,46.16,46.25,46.09,46.22,59800.0
2013-06-18 14:40:00,46.22,46.25,46.14,46.18,37400.0,46.22,46.25,46.14,46.18,37400.0
2013-06-18 14:45:00,46.19,46.34,46.19,46.26,54100.0,46.19,46.34,46.19,46.26,54100.0
2013-06-18 14:50:00,46.25,46.28,46.15,46.22,36400.0,46.25,46.28,46.15,46.22,36400.0
2013-06-18 14:55:00,46.23,46.26,46.19,46.23,15900.0,46.23,46.26,46.19,46.23,15900.0
2013-06-18 15:00:00,46.24,46.24,46.09,46.1,32600.0,46.24,46.24,46.09,46.1,32600.0
2013-06-18 15:05:00,46.09,46.11,46.03,46.06,52500.0,46.09,46.11,46.03,46.06,52500.0
2013-06-18 15:10:00,46.09,46.11,46.05,46.06,54200.0,46.09,46.11,46.05,46.06,54200.0
2013-06-18 15:15:00,46.06,46.07,45.95,45.99,65100.0,46.06,46.07,45.95,45.99,65100.0
2013-06-18 15:20:00,45.99,46.09,45.99,46.04,65100.0,45.99,46.09,45.99,46.04,65100.0
2013-06-18 15:25:00,46.05,46.08,45.94,45.97,54700.0,46.05,46.08,45.94,45.97,54700.0
2013-06-18 15:30:00,45.98,45.98,45.83,45.96,49000.0,45.98,45.98,45.83,45.96,49000.0
2013-06-18 15:35:00,45.96,46.01,45.94,45.98,60100.0,45.96,46.01,45.94,45.98,60100.0
2013-06-18 15:40:00,45.99,46.02,45.91,45.92,41900.0,45.99,46.02,45.91,45.92,41900.0
2013-06-18 15:45:00,45.92,46.0,45.88,45.97,64000.0,45.92,46.0,45.88,45.97,64000.0
2013-06-18 15:50:00,45.96,46.04,45.96,46.03,83900.0,45.96,46.04,45.96,46.03,83900.0
2013-06-18 15:55:00,46.04,46.04,45.9,45.98,141300.0,46.04,46.04,45.9,45.98,141300.0
2013-06-19 09:30:00,46.15,46.15,45.27,45.62,195400.0,46.15,46.15,45.27,45.62,195400.0
2013-06-19 09:35:00,45.61,46.0,45.53,45.9,83700.0,45.61,46.0,45.53,45.9,83700.0
2013-06-19 09:40:00,45.9,45.9,45.67,45.77,36000.0,45.9,45.9,45.67,45.77,36000.0
2013-06-19 09:45:00,45.78,45.9,45.62,45.9,68100.0,45.78,45.9,45.62,45.9,68100.0
2013-06-19 09:50:00,45.9,45.9,45.65,45.82,78000.0,45.9,45.9,45.65,45.82,78000.0
2013-06-19 09:55:00,45.84,45.89,45.73,45.8,42700.0,45.84,45.89,45.73,45.8,42700.0
2013-06-19 10:00:00,45.8,45.88,45.65,45.7,45700.0,45.8,45.88,45.65,45.7,45700.0
2013-06-19 10:05:00,45.65,45.65,45.21,45.3,254100.0,45.65,45.65,45.21,45.3,254100.0
2013-06-19 10:10:00,45.29,45.34,44.52,44.85,445400.0,45.29,45.34,44.52,44.85,445400.0
2013-06-19 10:15:00,44.86,45.0,44.74,44.75,106100.0,44.86,45.0,44.74,44.75,106100.0
2013-06-19 10:20:00,44.77,44.82,44.36,44.47,239800.0,44.77,44.82,44.36,44.47,239800.0
2013-06-19 10:25:00,44.46,44.76,44.43,44.59,112100.0,44.46,44.76,44.43,44.59,112100.0
2013-06-19 10:30:00,44.59,44.63,44.42,44.57,107500.0,44.59,44.63,44.42,44.57,107500.0
2013-06-19 10:35:00,44.56,44.57,44.0,44.34,273400.0,44.56,44.57,44.0,44.34,273400.0
2013-06-19 10:40:00,44.33,44.46,44.14,44.33,112000.0,44.33,44.46,44.14,44.33,112000.0
2013-06-19 10:45:00,44.34,44.36,44.28,44.28,84700.0,44.34,44.36,44.28,44.28,84700.0
2013-06-19 10:50:00,44.28,44.52,44.25,44.46,86300.0,44.28,44.52,44.25,44.46,86300.0
2013-06-19 10:55:00,44.48,44.62,44.4,44.5,66300.0,44.48,44.62,44.4,44.5,66300.0
2013-06-19 11:00:00,44.52,44.6,44.41,44.52,57500.0,44.52,44.6,44.41,44.52,57500.0
2013-06-19 11:05:00,44.51,44.6,44.34,44.34,94000.0,44.51,44.6,44.34,44.34,94000.0
2013-06-19 11:10:00,44.34,44.47,44.28,44.41,50700.0,44.34,44.47,44.28,44.41,50700.0
2013-06-19 11:15:00,44.39,44.55,44.38,44.47,33200.0,44.39,44.55,44.38,44.47,33200.0
2013-06-19 11:20:00,44.51,44.54,44.34,44.37,36300.0,44.51,44.54,44.34,44.37,36300.0
2013-06-19 11:25:00,44.4,44.41,44.28,44.32,56300.0,44.4,44.41,44.28,44.32,56300.0
2013-06-19 11:30:00,44.34,44.49,44.3,44.47,42600.0,44.34,44.49,44.3,44.47,42600.0
2013-06-19 11:35:00,44.48,44.55,44.42,44.55,63200.0,44.48,44.55,44.42,44.55,63200.0
2013-06-19 11:40:00,44.56,44.61,44.47,44.57,28000.0,44.56,44.61,44.47,44.57,28000.0
2013-06-19 11:45:00,44.57,44.58,44.48,44.56,34300.0,44.57,44.58,44.48,44.56,34300.0
2013-06-19 11:50:00,44.57,44.71,44.57,44.68,71800.0,44.57,44.71,44.57,44.68,71800.0
2013-06-19 11:55:00,44.66,44.69,44.45,44.45,29100.0,44.66,44.69,44.45,44.45,29100.0
2013-06-19 12:00:00,44.49,44.63,44.49,44.62,34700.0,44.49,44.63,44.49,44.62,34700.0
2013-06-19 12:05:00,44.62,44.7,44.59,44.68,23100.0,44.62,44.7,44.59,44.68,23100.0
2013-06-19 12:10:00,44.67,44.69,44.6,44.64,21500.0,44.67,44.69,44.6,44.64,21500.0
2013-06-19 12:15:00,44.66,44.68,44.57,44.64,31400.0,44.66,44.68,44.57,44.64,31400.0
2013-06-19 12:20:00,44.65,44.78,44.65,44.76,54500.0,44.65,44.78,44.65,44.76,54500.0
2013-06-19 12:25:00,44.75,44.76,44.66,44.76,24800.0,44.75,44.76,44.66,44.76,24800.0
2013-06-19 12:30:00,44.76,44.77,44.72,44.74,13600.0,44.76,44.77,44.72,44.74,13600.0
2013-06-19 12:35:00,44.74,44.75,44.7,44.74,21000.0,44.74,44.75,44.7,44.74,21000.0
2013-06-19 12:40:00,44.73,44.74,44.61,44.64,24000.0,44.73,44.74,44.61,44.64,24000.0
2013-06-19 12:45:00,44.64,44.71,44.64,44.67,7500.0,44.64,44.71,44.64,44.67,7500.0
2013-06-19 12:50:00,44.65,44.67,44.53,44.59,23100.0,44.65,44.67,44.53,44.59,23100.0
2013-06-19 12:55:00,44.6,44.68,44.59,44.62,17000.0,44.6,44.68,44.59,44.62,17000.0
2013-06-19 13:00:00,44.62,44.66,44.6,44.66,24600.0,44.62,44.66,44.6,44.66,24600.0
2013-06-19 13:05:00,44.65,44.75,44.65,44.71,66600.0,44.65,44.75,44.65,44.71,66600.0
2013-06-19 13:10:00,44.71,44.78,44.71,44.74,20500.0,44.71,44.78,44.71,44.74,20500.0
2013-06-19 13:15:00,44.74,44.81,44.7,44.76,50700.0,44.74,44.81,44.7,44.76,50700.0
2013-06-19 13:20:00,44.76,44.82,44.67,44.68,46000.0,44.76,44.82,44.67,44.68,46000.0
2013-06-19 13:25:00,44.68,44.7,44.67,44.69,13600.0,44.68,44.7,44.67,44.69,13600.0
2013-06-19 13:30:00,44.67,44.68,44.51,44.55,39000.0,44.67,44.68,44.51,44.55,39000.0
2013-06-19 13:35:00,44.55,44.6,44.48,44.48,16800.0,44.55,44.6,44.48,44.48,16800.0
2013-06-19 13:40:00,44.47,44.54,44.46,44.46,34000.0,44.47,44.54,44.46,44.46,34000.0
2013-06-19 13:45:00,44.46,44.46,44.34,44.44,51900.0,44.46,44.46,44.34,44.44,51900.0
2013-06-19 13:50:00,44.45,44.52,44.45,44.49,23300.0,44.45,44.52,44.45,44.49,23300.0
2013-06-19 13:55:00,44.47,44.52,44.43,44.52,22400.0,44.47,44.52,44.43,44.52,22400.0
2013-06-19 14:00:00,44.53,44.61,44.19,44.19,87200.0,44.53,44.61,44.19,44.19,87200.0
2013-06-19 14:05:00,44.19,44.47,44.18,44.45,60600.0,44.19,44.47,44.18,44.45,60600.0
2013-06-19 14:10:00,44.46,44.8,44.42,44.7,94300.0,44.46,44.8,44.42,44.7,94300.0
2013-06-19 14:15:00,44.67,44.93,44.67,44.8,142500.0,44.67,44.93,44.67,44.8,142500.0
2013-06-19 14:20:00,44.82,44.88,44.54,44.59,82300.0,44.82,44.88,44.54,44.59,82300.0
2013-06-19 14:25:00,44.59,44.85,44.59,44.75,36000.0,44.59,44.85,44.59,44.75,36000.0
2013-06-19 14:30:00,44.71,44.76,44.6,44.62,61900.0,44.71,44.76,44.6,44.62,61900.0
2013-06-19 14:35:00,44.63,44.83,44.47,44.7,95500.0,44.63,44.83,44.47,44.7,95500.0
2013-06-19 14:40:00,44.66,44.84,44.63,44.72,37000.0,44.66,44.84,44.63,44.72,37000.0
2013-06-19 14:45:00,44.7,44.7,44.5,44.56,27900.0,44.7,44.7,44.5,44.56,27900.0
2013-06-19 14:50:00,44.57,44.73,44.55,44.61,93500.0,44.57,44.73,44.55,44.61,93500.0
2013-06-19 14:55:00,44.6,44.6,44.26,44.37,104500.0,44.6,44.6,44.26,44.37,104500.0
2013-06-19 15:00:00,44.36,44.45,44.27,44.36,25600.0,44.36,44.45,44.27,44.36,25600.0
2013-06-19 15:05:00,44.34,44.48,44.31,44.42,51600.0,44.34,44.48,44.31,44.42,51600.0
2013-06-19 15:10:00,44.42,44.5,44.36,44.48,30000.0,44.42,44.5,44.36,44.48,30000.0
2013-06-19 15:15:00,44.43,44.56,44.43,44.5,39100.0,44.43,44.56,44.43,44.5,39100.0
2013-06-19 15:20:00,44.5,44.58,44.44,44.56,32600.0,44.5,44.58,44.44,44.56,32600.0
2013-06-19 15:25:00,44.57,44.85,44.55,44.76,78500.0,44.57,44.85,44.55,44.76,78500.0
2013-06-19 15:30:00,44.77,44.8,44.7,44.71,63100.0,44.77,44.8,44.7,44.71,63100.0
2013-06-19 15:35:00,44.71,44.87,44.71,44.82,95400.0,44.71,44.87,44.71,44.82,95400.0
2013-06-19 15:40:00,44.82,44.9,44.7,44.72,114300.0,44.82,44.9,44.7,44.72,114300.0
2013-06-19 15:45:00,44.7,44.74,44.52,44.58,98600.0,44.7,44.74,44.52,44.58,98600.0
2013-06-19 15:50:00,44.59,44.7,44.5,44.7,90300.0,44.59,44.7,44.5,44.7,90300.0
2013-06-19 15:55:00,44.67,44.69,44.5,44.52,184200.0,44.67,44.69,44.5,44.52,184200.0
2013-06-20 09:30:00,43.46,43.99,43.18,43.65,268800.0,43.46,43.99,43.18,43.65,268800.0
2013-06-20 09:35:00,43.66,43.66,43.26,43.49,92000.0,43.66,43.66,43.26,43.49,92000.0
2013-06-20 09:40:00,43.49,43.69,43.26,43.61,84200.0,43.49,43.69,43.26,43.61,84200.0
2013-06-20 09:45:00,43.62,43.95,43.6,43.76,79400.0,43.62,43.95,43.6,43.76,79400.0
2013-06-20 09:50:00,43.8,43.89,43.67,43.79,57900.0,43.8,43.89,43.67,43.79,57900.0
2013-06-20 09:55:00,43.81,43.83,43.62,43.64,45500.0,43.81,43.83,43.62,43.64,45500.0
2013-06-20 10:00:00,43.69,43.84,43.55,43.63,68100.0,43.69,43.84,43.55,43.63,68100.0
2013-06-20 10:05:00,43.62,43.91,43.62,43.85,57100.0,43.62,43.91,43.62,43.85,57100.0
2013-06-20 10:10:00,43.82,43.92,43.72,43.87,81100.0,43.82,43.92,43.72,43.87,81100.0
2013-06-20 10:15:00,43.89,44.07,43.78,43.84,90400.0,43.89,44.07,43.78,43.84,90400.0
2013-06-20 10:20:00,43.82,43.9,43.7,43.74,52100.0,43.82,43.9,43.7,43.74,52100.0
2013-06-20 10:25:00,43.75,43.86,43.73,43.85,29500.0,43.75,43.86,43.73,43.85,29500.0
2013-06-20 10:30:00,43.82,43.88,43.73,43.76,44500.0,43.82,43.88,43.73,43.76,44500.0
2013-06-20 10:35:00,43.78,43.93,43.51,43.52,99500.0,43.78,43.93,43.51,43.52,99500.0
2013-06-20 10:40:00,43.51,43.61,43.27,43.48,84700.0,43.51,43.61,43.27,43.48,84700.0
2013-06-20 10:45:00,43.49,43.5,43.4,43.48,51600.0,43.49,43.5,43.4,43.48,51600.0
2013-06-20 10:50:00,43.45,43.56,43.41,43.42,55900.0,43.45,43.56,43.41,43.42,55900.0
2013-06-20 10:55:00,43.42,43.46,43.25,43.26,67700.0,43.42,43.46,43.25,43.26,67700.0
2013-06-20 11:00:00,43.26,43.31,43.15,43.2,176500.0,43.26,43.31,43.15,43.2,176500.0
2013-06-20 11:05:00,43.19,43.19,42.9,42.94,164100.0,43.19,43.19,42.9,42.94,164100.0
2013-06-20 11:10:00,42.93,43.08,42.81,42.92,130700.0,42.93,43.08,42.81,42.92,130700.0
2013-06-20 11:15:00,42.95,42.95,42.71,42.76,116400.0,42.95,42.95,42.71,42.76,116400.0
2013-06-20 11:20:00,42.73,42.76,42.63,42.68,64600.0,42.73,42.76,42.63,42.68,64600.0
2013-06-20 11:25:00,42.67,42.75,42.62,42.64,85900.0,42.67,42.75,42.62,42.64,85900.0
2013-06-20 11:30:00,42.63,42.8,42.63,42.73,66200.0,42.63,42.8,42.63,42.73,66200.0
2013-06-20 11:35:00,42.75,42.79,42.62,42.75,47800.0,42.75,42.79,42.62,42.75,47800.0
2013-06-20 11:40:00,42.76,42.8,42.6,42.63,59600.0,42.76,42.8,42.6,42.63,59600.0
2013-06-20 11:45:00,42.63,42.74,42.6,42.67,47300.0,42.63,42.74,42.6,42.67,47300.0
2013-06-20 11:50:00,42.68,42.75,42.64,42.69,43900.0,42.68,42.75,42.64,42.69,43900.0
2013-06-20 11:55:00,42.71,42.71,42.63,42.67,43300.0,42.71,42.71,42.63,42.67,43300.0
2013-06-20 12:00:00,42.68,42.81,42.66,42.78,59000.0,42.68,42.81,42.66,42.78,59000.0
2013-06-20 12:05:00,42.77,42.83,42.75,42.81,55600.0,42.77,42.83,42.75,42.81,55600.0
2013-06-20 12:10:00,42.78,43.14,42.78,43.05,100300.0,42.78,43.14,42.78,43.05,100300.0
2013-06-20 12:15:00,43.05,43.14,43.02,43.1,45300.0,43.05,43.14,43.02,43.1,45300.0
2013-06-20 12:20:00,43.1,43.18,43.06,43.13,27900.0,43.1,43.18,43.06,43.13,27900.0
2013-06-20 12:25:00,43.11,43.23,43.1,43.12,32900.0,43.11,43.23,43.1,43.12,32900.0
2013-06-20 12:30:00,43.12,43.26,43.0,43.05,38900.0,43.12,43.26,43.0,43.05,38900.0
2013-06-20 12:35:00,43.07,43.12,43.01,43.04,18100.0,43.07,43.12,43.01,43.04,18100.0
2013-06-20 12:40:00,43.06,43.06,42.85,42.96,33300.0,43.06,43.06,42.85,42.96,33300.0
2013-06-20 12:45:00,42.98,43.03,42.93,43.02,25200.0,42.98,43.03,42.93,43.02,25200.0
2013-06-20 12:50:00,43.03,43.04,42.8,42.81,29600.0,43.03,43.04,42.8,42.81,29600.0
2013-06-20 12:55:00,42.83,42.91,42.81,42.87,22300.0,42.83,42.91,42.81,42.87,22300.0
2013-06-20 13:00:00,42.85,42.9,42.82,42.84,22100.0,42.85,42.9,42.82,42.84,22100.0
2013-06-20 13:05:00,42.83,42.98,42.82,42.91,23700.0,42.83,42.98,42.82,42.91,23700.0
2013-06-20 13:10:00,42.91,42.91,42.76,42.76,39800.0,42.91,42.91,42.76,42.76,39800.0
2013-06-20 13:15:00,42.76,42.77,42.58,42.63,51700.0,42.76,42.77,42.58,42.63,51700.0
2013-06-20 13:20:00,42.62,42.64,42.53,42.59,55700.0,42.62,42.64,42.53,42.59,55700.0
2013-06-20 13:25:00,42.6,42.73,42.55,42.66,44400.0,42.6,42.73,42.55,42.66,44400.0
2013-06-20 13:30:00,42.65,42.72,42.57,42.7,26600.0,42.65,42.72,42.57,42.7,26600.0
2013-06-20 13:35:00,42.7,42.73,42.57,42.64,25500.0,42.7,42.73,42.57,42.64,25500.0
2013-06-20 13:40:00,42.63,42.73,42.6,42.68,26400.0,42.63,42.73,42.6,42.68,26400.0
2013-06-20 13:45:00,42.69,42.74,42.61,42.7,34600.0,42.69,42.74,42.61,42.7,34600.0
2013-06-20 13:50:00,42.7,42.73,42.61,42.66,17400.0,42.7,42.73,42.61,42.66,17400.0
2013-06-20 13:55:00,42.67,42.67,42.57,42.65,20100.0,42.67,42.67,42.57,42.65,20100.0
2013-06-20 14:00:00,42.64,42.73,42.55,42.65,33200.0,42.64,42.73,42.55,42.65,33200.0
2013-06-20 14:05:00,42.65,42.67,42.53,42.53,25800.0,42.65,42.67,42.53,42.53,25800.0
2013-06-20 14:10:00,42.56,42.56,42.39,42.48,68700.0,42.56,42.56,42.39,42.48,68700.0
2013-06-20 14:15:00,42.47,42.56,42.47,42.51,27900.0,42.47,42.56,42.47,42.51,27900.0
2013-06-20 14:20:00,42.49,42.5,42.33,42.35,74900.0,42.49,42.5,42.33,42.35,74900.0
2013-06-20 14:25:00,42.33,42.44,42.1,42.15,89100.0,42.33,42.44,42.1,42.15,89100.0
2013-06-20 14:30:00,42.18,42.26,42.12,42.2,55600.0,42.18,42.26,42.12,42.2,55600.0
2013-06-20 14:35:00,42.2,42.28,42.14,42.22,36600.0,42.2,42.28,42.14,42.22,36600.0
2013-06-20 14:40:00,42.23,42.34,42.2,42.31,39600.0,42.23,42.34,42.2,42.31,39600.0
2013-06-20 14:45:00,42.29,42.31,42.18,42.18,32000.0,42.29,42.31,42.18,42.18,32000.0
2013-06-20 14:50:00,42.2,42.22,42.07,42.11,45100.0,42.2,42.22,42.07,42.11,45100.0
2013-06-20 14:55:00,42.12,42.14,42.03,42.12,52700.0,42.12,42.14,42.03,42.12,52700.0
2013-06-20 15:00:00,42.12,42.27,42.11,42.15,63700.0,42.12,42.27,42.11,42.15,63700.0
2013-06-20 15:05:00,42.16,42.29,42.16,42.25,52800.0,42.16,42.29,42.16,42.25,52800.0
2013-06-20 15:10:00,42.24,42.26,42.16,42.19,43800.0,42.24,42.26,42.16,42.19,43800.0
2013-06-20 15:15:00,42.18,42.28,42.15,42.16,54100.0,42.18,42.28,42.15,42.16,54100.0
2013-06-20 15:20:00,42.17,42.19,42.09,42.15,50400.0,42.17,42.19,42.09,42.15,50400.0
2013-06-20 15:25:00,42.15,42.16,42.0,42.03,65900.0,42.15,42.16,42.0,42.03,65900.0
2013-06-20 15:30:00,42.03,42.03,41.83,41.84,86300.0,42.03,42.03,41.83,41.84,86300.0
2013-06-20 15:35:00,41.85,41.87,41.75,41.77,114500.0,41.85,41.87,41.75,41.77,114500.0
2013-06-20 15:40:00,41.77,41.77,41.68,41.7,128900.0,41.77,41.77,41.68,41.7,128900.0
2013-06-20 15:45:00,41.71,41.87,41.67,41.83,122700.0,41.71,41.87,41.67,41.83,122700.0
2013-06-20 15:50:00,41.84,41.92,41.8,41.87,174700.0,41.84,41.92,41.8,41.87,174700.0
2013-06-20 15:55:00,41.86,42.11,41.86,41.98,289200.0,41.86,42.11,41.86,41.98,289200.0
2013-06-21 09:30:00,42.33,42.84,42.09,42.59,435500.0,42.33,42.84,42.09,42.59,435500.0
2013-06-21 09:35:00,42.52,42.55,42.11,42.22,96200.0,42.52,42.55,42.11,42.22,96200.0
2013-06-21 09:40:00,42.24,42.51,42.16,42.48,72000.0,42.24,42.51,42.16,42.48,72000.0
2013-06-21 09:45:00,42.51,42.78,42.46,42.76,99300.0,42.51,42.78,42.46,42.76,99300.0
2013-06-21 09:50:00,42.71,42.71,42.39,42.45,81500.0,42.71,42.71,42.39,42.45,81500.0
2013-06-21 09:55:00,42.44,42.48,41.79,41.84,198700.0,42.44,42.48,41.79,41.84,198700.0
2013-06-21 10:00:00,41.86,42.18,41.82,42.04,87400.0,41.86,42.18,41.82,42.04,87400.0
2013-06-21 10:05:00,42.05,42.27,42.01,42.13,69700.0,42.05,42.27,42.01,42.13,69700.0
2013-06-21 10:10:00,42.12,42.15,41.87,41.99,68800.0,42.12,42.15,41.87,41.99,68800.0
2013-06-21 10:15:00,42.0,42.02,41.69,41.83,100900.0,42.0,42.02,41.69,41.83,100900.0
2013-06-21 10:20:00,41.83,41.93,41.75,41.88,78100.0,41.83,41.93,41.75,41.88,78100.0
2013-06-21 10:25:00,41.87,41.89,41.7,41.73,57400.0,41.87,41.89,41.7,41.73,57400.0
2013-06-21 10:30:00,41.71,41.73,41.28,41.38,151500.0,41.71,41.73,41.28,41.38,151500.0
2013-06-21 10:35:00,41.4,41.4,41.13,41.19,119700.0,41.4,41.4,41.13,41.19,119700.0
2013-06-21 10:40:00,41.2,41.29,40.94,40.99,204300.0,41.2,41.29,40.94,40.99,204300.0
2013-06-21 10:45:00,40.99,41.32,40.98,41.24,131200.0,40.99,41.32,40.98,41.24,131200.0
2013-06-21 10:50:00,41.24,41.45,41.16,41.38,133200.0,41.24,41.45,41.16,41.38,133200.0
2013-06-21 10:55:00,41.37,41.64,41.37,41.5,130000.0,41.37,41.64,41.37,41.5,130000.0
2013-06-21 11:00:00,41.5,41.6,41.36,41.38,118500.0,41.5,41.6,41.36,41.38,118500.0
2013-06-21 11:05:00,41.36,41.58,41.36,41.46,48600.0,41.36,41.58,41.36,41.46,48600.0
2013-06-21 11:10:00,41.49,41.53,41.37,41.39,56100.0,41.49,41.53,41.37,41.39,56100.0
2013-06-21 11:15:00,41.37,41.62,41.34,41.55,75000.0,41.37,41.62,41.34,41.55,75000.0
2013-06-21 11:20:00,41.56,41.57,41.23,41.24,83800.0,41.56,41.57,41.23,41.24,83800.0
2013-06-21 11:25:00,41.23,41.31,41.01,41.01,100200.0,41.23,41.31,41.01,41.01,100200.0
2013-06-21 11:30:00,41.01,41.04,40.69,40.82,167600.0,41.01,41.04,40.69,40.82,167600.0
2013-06-21 11:35:00,40.81,40.95,40.63,40.65,87400.0,40.81,40.95,40.63,40.65,87400.0
2013-06-21 11:40:00,40.67,40.76,40.46,40.68,172400.0,40.67,40.76,40.46,40.68,172400.0
2013-06-21 11:45:00,40.66,40.8,40.64,40.79,115700.0,40.66,40.8,40.64,40.79,115700.0
2013-06-21 11:50:00,40.8,40.8,40.64,40.68,80500.0,40.8,40.8,40.64,40.68,80500.0
2013-06-21 11:55:00,40.67,40.85,40.66,40.71,47200.0,40.67,40.85,40.66,40.71,47200.0
2013-06-21 12:00:00,40.72,41.03,40.72,41.01,165800.0,40.72,41.03,40.72,41.01,165800.0
2013-06-21 12:05:00,41.02,41.2,40.95,41.11,131500.0,41.02,41.2,40.95,41.11,131500.0
2013-06-21 12:10:00,41.11,41.5,41.08,41.39,177000.0,41.11,41.5,41.08,41.39,177000.0
2013-06-21 12:15:00,41.4,41.47,41.31,41.46,66100.0,41.4,41.47,41.31,41.46,66100.0
2013-06-21 12:20:00,41.46,41.5,41.38,41.42,63900.0,41.46,41.5,41.38,41.42,63900.0
2013-06-21 12:25:00,41.41,41.62,41.41,41.62,71800.0,41.41,41.62,41.41,41.62,71800.0
2013-06-21 12:30:00,41.61,41.8,41.57,41.65,90800.0,41.61,41.8,41.57,41.65,90800.0
2013-06-21 12:35:00,41.64,41.71,41.61,41.63,53100.0,41.64,41.71,41.61,41.63,53100.0
2013-06-21 12:40:00,41.63,41.8,41.61,41.76,69300.0,41.63,41.8,41.61,41.76,69300.0
2013-06-21 12:45:00,41.74,41.85,41.68,41.77,99000.0,41.74,41.85,41.68,41.77,99000.0
2013-06-21 12:50:00,41.76,41.78,41.53,41.65,110300.0,41.76,41.78,41.53,41.65,110300.0
2013-06-21 12:55:00,41.62,41.99,41.62,41.77,103100.0,41.62,41.99,41.62,41.77,103100.0
2013-06-21 13:00:00,41.79,41.99,41.69,41.72,124800.0,41.79,41.99,41.69,41.72,124800.0
2013-06-21 13:05:00,41.73,42.2,41.73,42.18,137900.0,41.73,42.2,41.73,42.18,137900.0
2013-06-21 13:10:00,42.2,42.28,42.1,42.19,76300.0,42.2,42.28,42.1,42.19,76300.0
2013-06-21 13:15:00,42.2,42.28,42.09,42.09,62800.0,42.2,42.28,42.09,42.09,62800.0
2013-06-21 13:20:00,42.1,42.11,41.97,42.0,49200.0,42.1,42.11,41.97,42.0,49200.0
2013-06-21 13:25:00,42.0,42.0,41.9,41.91,60200.0,42.0,42.0,41.9,41.91,60200.0
2013-06-21 13:30:00,41.92,41.97,41.8,41.85,91300.0,41.92,41.97,41.8,41.85,91300.0
2013-06-21 13:35:00,41.84,41.84,41.71,41.76,41700.0,41.84,41.84,41.71,41.76,41700.0
2013-06-21 13:40:00,41.74,41.8,41.62,41.78,55400.0,41.74,41.8,41.62,41.78,55400.0
2013-06-21 13:45:00,41.76,41.87,41.74,41.74,39000.0,41.76,41.87,41.74,41.74,39000.0
2013-06-21 13:50:00,41.74,41.8,41.52,41.55,55000.0,41.74,41.8,41.52,41.55,55000.0
2013-06-21 13:55:00,41.57,41.67,41.56,41.62,45400.0,41.57,41.67,41.56,41.62,45400.0
2013-06-21 14:00:00,41.62,41.66,41.55,41.58,27900.0,41.62,41.66,41.55,41.58,27900.0
2013-06-21 14:05:00,41.58,41.58,41.44,41.45,39100.0,41.58,41.58,41.44,41.45,39100.0
2013-06-21 14:10:00,41.44,41.61,41.44,41.55,32100.0,41.44,41.61,41.44,41.55,32100.0
2013-06-21 14:15:00,41.56,41.76,41.54,41.74,65200.0,41.56,41.76,41.54,41.74,65200.0
2013-06-21 14:20:00,41.77,41.79,41.68,41.75,71800.0,41.77,41.79,41.68,41.75,71800.0
2013-06-21 14:25:00,41.75,41.8,41.65,41.77,36500.0,41.75,41.8,41.65,41.77,36500.0
2013-06-21 14:30:00,41.77,41.9,41.72,41.73,34600.0,41.77,41.9,41.72,41.73,34600.0
2013-06-21 14:35:00,41.73,41.85,41.69,41.79,39900.0,41.73,41.85,41.69,41.79,39900.0
2013-06-21 14:40:00,41.78,41.78,41.65,41.67,26000.0,41.78,41.78,41.65,41.67,26000.0
2013-06-21 14:45:00,41.68,41.79,41.68,41.72,29100.0,41.68,41.79,41.68,41.72,29100.0
2013-06-21 14:50:00,41.72,41.79,41.68,41.68,20600.0,41.72,41.79,41.68,41.68,20600.0
2013-06-21 14:55:00,41.66,41.7,41.57,41.7,40400.0,41.66,41.7,41.57,41.7,40400.0
2013-06-21 15:00:00,41.69,41.76,41.69,41.75,40400.0,41.69,41.76,41.69,41.75,40400.0
2013-06-21 15:05:00,41.75,41.96,41.75,41.87,70900.0,41.75,41.96,41.75,41.87,70900.0
2013-06-21 15:10:00,41.87,41.9,41.81,41.81,37100.0,41.87,41.9,41.81,41.81,37100.0
2013-06-21 15:15:00,41.82,41.85,41.75,41.77,40100.0,41.82,41.85,41.75,41.77,40100.0
2013-06-21 15:20:00,41.76,41.9,41.76,41.84,57400.0,41.76,41.9,41.76,41.84,57400.0
2013-06-21 15:25:00,41.83,41.87,41.77,41.87,45200.0,41.83,41.87,41.77,41.87,45200.0
2013-06-21 15:30:00,41.87,41.87,41.74,41.75,69600.0,41.87,41.87,41.74,41.75,69600.0
2013-06-21 15:35:00,41.75,41.76,41.68,41.73,51900.0,41.75,41.76,41.68,41.73,51900.0
2013-06-21 15:40:00,41.73,41.73,41.6,41.6,75600.0,41.73,41.73,41.6,41.6,75600.0
2013-06-21 15:45:00,41.6,41.62,41.55,41.58,135600.0,41.6,41.62,41.55,41.58,135600.0
2013-06-21 15:50:00,41.58,41.58,41.38,41.54,328000.0,41.58,41.58,41.38,41.54,328000.0
2013-06-21 15:55:00,41.53,41.54,41.32,41.4,531000.0,41.53,41.54,41.32,41.4,531000.0
2013-06-24 09:30:00,41.94,42.0,40.82,40.92,388400.0,41.94,42.0,40.82,40.92,388400.0
2013-06-24 09:35:00,41.0,41.4,40.94,41.01,249300.0,41.0,41.4,40.94,41.01,249300.0
2013-06-24 09:40:00,41.06,41.55,40.92,41.5,186600.0,41.06,41.55,40.92,41.5,186600.0
2013-06-24 09:45:00,41.55,42.35,41.32,42.19,502700.0,41.55,42.35,41.32,42.19,502700.0
2013-06-24 09:50:00,42.2,42.42,41.85,41.99,232700.0,42.2,42.42,41.85,41.99,232700.0
2013-06-24 09:55:00,41.99,42.2,41.76,41.96,112700.0,41.99,42.2,41.76,41.96,112700.0
2013-06-24 10:00:00,41.96,42.13,41.76,42.13,140300.0,41.96,42.13,41.76,42.13,140300.0
2013-06-24 10:05:00,42.14,42.19,41.88,42.02,121400.0,42.14,42.19,41.88,42.02,121400.0
2013-06-24 10:10:00,42.0,42.25,41.92,41.95,124600.0,42.0,42.25,41.92,41.95,124600.0
2013-06-24 10:15:00,41.95,42.06,41.85,41.86,67800.0,41.95,42.06,41.85,41.86,67800.0
2013-06-24 10:20:00,41.89,41.89,41.42,41.56,185300.0,41.89,41.89,41.42,41.56,185300.0
2013-06-24 10:25:00,41.56,42.06,41.5,41.87,130600.0,41.56,42.06,41.5,41.87,130600.0
2013-06-24 10:30:00,41.87,41.9,41.51,41.58,73700.0,41.87,41.9,41.51,41.58,73700.0
2013-06-24 10:35:00,41.58,41.85,41.55,41.78,69200.0,41.58,41.85,41.55,41.78,69200.0
2013-06-24 10:40:00,41.78,41.95,41.78,41.94,110600.0,41.78,41.95,41.78,41.94,110600.0
2013-06-24 10:45:00,41.94,42.56,41.86,42.16,356900.0,41.94,42.56,41.86,42.16,356900.0
2013-06-24 10:50:00,42.17,42.25,41.9,42.1,125400.0,42.17,42.25,41.9,42.1,125400.0
2013-06-24 10:55:00,42.11,42.34,42.09,42.09,94400.0,42.11,42.34,42.09,42.09,94400.0
2013-06-24 11:00:00,42.08,42.21,42.04,42.1,41700.0,42.08,42.21,42.04,42.1,41700.0
2013-06-24 11:05:00,42.06,42.26,41.92,42.17,66600.0,42.06,42.26,41.92,42.17,66600.0
2013-06-24 11:10:00,42.15,42.26,42.03,42.06,53200.0,42.15,42.26,42.03,42.06,53200.0
2013-06-24 11:15:00,42.04,42.07,41.8,41.97,88700.0,42.04,42.07,41.8,41.97,88700.0
2013-06-24 11:20:00,41.95,41.97,41.72,41.75,45100.0,41.95,41.97,41.72,41.75,45100.0
2013-06-24 11:25:00,41.74,41.86,41.57,41.59,54900.0,41.74,41.86,41.57,41.59,54900.0
2013-06-24 11:30:00,41.59,41.89,41.59,41.8,73200.0,41.59,41.89,41.59,41.8,73200.0
2013-06-24 11:35:00,41.78,41.92,41.67,41.87,56500.0,41.78,41.92,41.67,41.87,56500.0
2013-06-24 11:40:00,41.87,42.0,41.83,41.85,53600.0,41.87,42.0,41.83,41.85,53600.0
2013-06-24 11:45:00,41.87,41.91,41.79,41.86,24500.0,41.87,41.91,41.79,41.86,24500.0
2013-06-24 11:50:00,41.86,42.07,41.81,41.95,52500.0,41.86,42.07,41.81,41.95,52500.0
2013-06-24 11:55:00,41.98,41.98,41.83,41.86,65000.0,41.98,41.98,41.83,41.86,65000.0
2013-06-24 12:00:00,41.86,41.96,41.44,41.45,155900.0,41.86,41.96,41.44,41.45,155900.0
2013-06-24 12:05:00,41.45,41.47,41.0,41.12,177900.0,41.45,41.47,41.0,41.12,177900.0
2013-06-24 12:10:00,41.12,41.26,41.02,41.26,69200.0,41.12,41.26,41.02,41.26,69200.0
2013-06-24 12:15:00,41.25,41.28,41.07,41.07,60900.0,41.25,41.28,41.07,41.07,60900.0
2013-06-24 12:20:00,41.07,41.12,40.92,41.1,79600.0,41.07,41.12,40.92,41.1,79600.0
2013-06-24 12:25:00,41.11,41.31,41.1,41.3,42200.0,41.11,41.31,41.1,41.3,42200.0
2013-06-24 12:30:00,41.3,41.39,41.24,41.31,67300.0,41.3,41.39,41.24,41.31,67300.0
2013-06-24 12:35:00,41.35,41.47,41.25,41.26,40800.0,41.35,41.47,41.25,41.26,40800.0
2013-06-24 12:40:00,41.26,41.43,41.24,41.41,18300.0,41.26,41.43,41.24,41.41,18300.0
2013-06-24 12:45:00,41.38,41.55,41.38,41.52,34300.0,41.38,41.55,41.38,41.52,34300.0
2013-06-24 12:50:00,41.53,41.53,41.39,41.49,38300.0,41.53,41.53,41.39,41.49,38300.0
2013-06-24 12:55:00,41.48,41.54,41.39,41.52,33500.0,41.48,41.54,41.39,41.52,33500.0
2013-06-24 13:00:00,41.52,41.6,41.46,41.49,38000.0,41.52,41.6,41.46,41.49,38000.0
2013-06-24 13:05:00,41.48,41.49,41.3,41.34,35300.0,41.48,41.49,41.3,41.34,35300.0
2013-06-24 13:10:00,41.33,41.43,41.23,41.43,36400.0,41.33,41.43,41.23,41.43,36400.0
2013-06-24 13:15:00,41.43,41.51,41.36,41.5,39900.0,41.43,41.51,41.36,41.5,39900.0
2013-06-24 13:20:00,41.52,41.58,41.4,41.49,47700.0,41.52,41.58,41.4,41.49,47700.0
2013-06-24 13:25:00,41.48,41.48,41.3,41.34,34200.0,41.48,41.48,41.3,41.34,34200.0
2013-06-24 13:30:00,41.34,41.35,41.22,41.26,45700.0,41.34,41.35,41.22,41.26,45700.0
2013-06-24 13:35:00,41.26,41.3,41.16,41.25,26900.0,41.26,41.3,41.16,41.25,26900.0
2013-06-24 13:40:00,41.26,41.37,41.26,41.36,34400.0,41.26,41.37,41.26,41.36,34400.0
2013-06-24 13:45:00,41.36,41.37,41.1,41.17,82200.0,41.36,41.37,41.1,41.17,82200.0
2013-06-24 13:50:00,41.15,41.23,41.08,41.22,45500.0,41.15,41.23,41.08,41.22,45500.0
2013-06-24 13:55:00,41.23,41.34,41.21,41.34,24800.0,41.23,41.34,41.21,41.34,24800.0
2013-06-24 14:00:00,41.34,41.49,41.24,41.44,54200.0,41.34,41.49,41.24,41.44,54200.0
2013-06-24 14:05:00,41.46,41.64,41.44,41.64,59800.0,41.46,41.64,41.44,41.64,59800.0
2013-06-24 14:10:00,41.64,41.79,41.46,41.49,68700.0,41.64,41.79,41.46,41.49,68700.0
2013-06-24 14:15:00,41.49,41.52,41.45,41.49,44200.0,41.49,41.52,41.45,41.49,44200.0
2013-06-24 14:20:00,41.48,41.55,41.37,41.43,48300.0,41.48,41.55,41.37,41.43,48300.0
2013-06-24 14:25:00,41.43,41.5,41.32,41.35,83300.0,41.43,41.5,41.32,41.35,83300.0
2013-06-24 14:30:00,41.34,41.37,41.31,41.37,40400.0,41.34,41.37,41.31,41.37,40400.0
2013-06-24 14:35:00,41.37,41.5,41.32,41.5,42700.0,41.37,41.5,41.32,41.5,42700.0
2013-06-24 14:40:00,41.51,41.61,41.43,41.57,47000.0,41.51,41.61,41.43,41.57,47000.0
2013-06-24 14:45:00,41.56,41.65,41.48,41.6,44600.0,41.56,41.65,41.48,41.6,44600.0
2013-06-24 14:50:00,41.6,41.64,41.48,41.56,52000.0,41.6,41.64,41.48,41.56,52000.0
2013-06-24 14:55:00,41.56,41.59,41.45,41.57,58900.0,41.56,41.59,41.45,41.57,58900.0
2013-06-24 15:00:00,41.57,41.66,41.48,41.58,42700.0,41.57,41.66,41.48,41.58,42700.0
2013-06-24 15:05:00,41.58,41.66,41.58,41.58,36500.0,41.58,41.66,41.58,41.58,36500.0
2013-06-24 15:10:00,41.58,41.67,41.55,41.62,64300.0,41.58,41.67,41.55,41.62,64300.0
2013-06-24 15:15:00,41.61,41.62,41.35,41.48,71200.0,41.61,41.62,41.35,41.48,71200.0
2013-06-24 15:20:00,41.45,41.51,41.41,41.46,38700.0,41.45,41.51,41.41,41.46,38700.0
2013-06-24 15:25:00,41.48,41.48,41.31,41.36,50100.0,41.48,41.48,41.31,41.36,50100.0
2013-06-24 15:30:00,41.35,41.48,41.34,41.37,48800.0,41.35,41.48,41.34,41.37,48800.0
2013-06-24 15:35:00,41.35,41.54,41.34,41.51,46700.0,41.35,41.54,41.34,41.51,46700.0
2013-06-24 15:40:00,41.5,41.51,41.43,41.48,51100.0,41.5,41.51,41.43,41.48,51100.0
2013-06-24 15:45:00,41.48,41.48,41.29,41.37,81700.0,41.48,41.48,41.29,41.37,81700.0
2013-06-24 15:50:00,41.36,41.45,41.34,41.43,117500.0,41.36,41.45,41.34,41.43,117500.0
2013-06-24 15:55:00,41.42,41.42,41.24,41.24,167900.0,41.42,41.42,41.24,41.24,167900.0
2013-06-25 09:30:00,42.03,42.91,42.03,42.62,478400.0,42.03,42.91,42.03,42.62,478400.0
2013-06-25 09:35:00,42.62,42.88,42.34,42.87,295600.0,42.62,42.88,42.34,42.87,295600.0
2013-06-25 09:40:00,42.86,44.0,42.77,43.96,640700.0,42.86,44.0,42.77,43.96,640700.0
2013-06-25 09:45:00,43.96,44.24,43.57,43.57,602100.0,43.96,44.24,43.57,43.57,602100.0
2013-06-25 09:50:00,43.56,43.94,43.45,43.46,198600.0,43.56,43.94,43.45,43.46,198600.0
2013-06-25 09:55:00,43.5,43.81,43.31,43.77,205700.0,43.5,43.81,43.31,43.77,205700.0
2013-06-25 10:00:00,43.76,44.17,43.68,44.17,288000.0,43.76,44.17,43.68,44.17,288000.0
2013-06-25 10:05:00,44.15,44.22,43.81,44.21,228200.0,44.15,44.22,43.81,44.21,228200.0
2013-06-25 10:10:00,44.21,44.29,43.69,43.8,179800.0,44.21,44.29,43.69,43.8,179800.0
2013-06-25 10:15:00,43.86,43.96,43.75,43.9,156100.0,43.86,43.96,43.75,43.9,156100.0
2013-06-25 10:20:00,43.92,44.19,43.89,44.12,168500.0,43.92,44.19,43.89,44.12,168500.0
2013-06-25 10:25:00,44.13,44.36,43.93,43.96,182900.0,44.13,44.36,43.93,43.96,182900.0
2013-06-25 10:30:00,43.96,44.26,43.93,44.13,79900.0,43.96,44.26,43.93,44.13,79900.0
2013-06-25 10:35:00,44.12,44.42,44.07,44.23,232100.0,44.12,44.42,44.07,44.23,232100.0
2013-06-25 10:40:00,44.23,44.36,44.13,44.15,111000.0,44.23,44.36,44.13,44.15,111000.0
2013-06-25 10:45:00,44.16,44.32,44.13,44.25,82900.0,44.16,44.32,44.13,44.25,82900.0
2013-06-25 10:50:00,44.23,44.25,43.92,43.98,211600.0,44.23,44.25,43.92,43.98,211600.0
2013-06-25 10:55:00,43.98,44.0,43.82,43.94,98000.0,43.98,44.0,43.82,43.94,98000.0
2013-06-25 11:00:00,43.94,44.03,43.88,43.94,44300.0,43.94,44.03,43.88,43.94,44300.0
2013-06-25 11:05:00,43.93,44.24,43.92,44.24,103800.0,43.93,44.24,43.92,44.24,103800.0
2013-06-25 11:10:00,44.23,44.24,44.08,44.08,45400.0,44.23,44.24,44.08,44.08,45400.0
2013-06-25 11:15:00,44.08,44.3,44.08,44.24,77400.0,44.08,44.3,44.08,44.24,77400.0
2013-06-25 11:20:00,44.25,44.28,44.12,44.2,41500.0,44.25,44.28,44.12,44.2,41500.0
2013-06-25 11:25:00,44.18,44.28,44.12,44.27,57200.0,44.18,44.28,44.12,44.27,57200.0
2013-06-25 11:30:00,44.28,44.5,44.27,44.38,157400.0,44.28,44.5,44.27,44.38,157400.0
2013-06-25 11:35:00,44.4,44.59,44.36,44.49,117000.0,44.4,44.59,44.36,44.49,117000.0
2013-06-25 11:40:00,44.5,44.6,44.36,44.45,94600.0,44.5,44.6,44.36,44.45,94600.0
2013-06-25 11:45:00,44.42,44.58,44.32,44.55,71900.0,44.42,44.58,44.32,44.55,71900.0
2013-06-25 11:50:00,44.56,44.59,44.15,44.15,134600.0,44.56,44.59,44.15,44.15,134600.0
2013-06-25 11:55:00,44.16,44.37,43.95,44.02,152400.0,44.16,44.37,43.95,44.02,152400.0
2013-06-25 12:00:00,44.02,44.17,44.02,44.16,123300.0,44.02,44.17,44.02,44.16,123300.0
2013-06-25 12:05:00,44.18,44.37,44.18,44.28,106600.0,44.18,44.37,44.18,44.28,106600.0
2013-06-25 12:10:00,44.28,44.31,44.17,44.23,50200.0,44.28,44.31,44.17,44.23,50200.0
2013-06-25 12:15:00,44.24,44.29,44.18,44.24,41200.0,44.24,44.29,44.18,44.24,41200.0
2013-06-25 12:20:00,44.25,44.27,44.1,44.1,36000.0,44.25,44.27,44.1,44.1,36000.0
2013-06-25 12:25:00,44.09,44.14,44.02,44.12,43300.0,44.09,44.14,44.02,44.12,43300.0
2013-06-25 12:30:00,44.1,44.43,44.1,44.36,139400.0,44.1,44.43,44.1,44.36,139400.0
2013-06-25 12:35:00,44.36,44.51,44.31,44.49,66800.0,44.36,44.51,44.31,44.49,66800.0
2013-06-25 12:40:00,44.47,44.52,44.38,44.48,48300.0,44.47,44.52,44.38,44.48,48300.0
2013-06-25 12:45:00,44.49,44.49,44.4,44.4,66600.0,44.49,44.49,44.4,44.4,66600.0
2013-06-25 12:50:00,44.4,44.42,44.29,44.4,58600.0,44.4,44.42,44.29,44.4,58600.0
2013-06-25 12:55:00,44.4,44.4,44.29,44.3,29000.0,44.4,44.4,44.29,44.3,29000.0
2013-06-25 13:00:00,44.3,44.41,44.3,44.4,27200.0,44.3,44.41,44.3,44.4,27200.0
2013-06-25 13:05:00,44.41,44.45,44.21,44.23,49100.0,44.41,44.45,44.21,44.23,49100.0
2013-06-25 13:10:00,44.22,44.43,44.2,44.39,53700.0,44.22,44.43,44.2,44.39,53700.0
2013-06-25 13:15:00,44.41,44.45,44.21,44.24,44900.0,44.41,44.45,44.21,44.24,44900.0
2013-06-25 13:20:00,44.23,44.31,44.21,44.22,57700.0,44.23,44.31,44.21,44.22,57700.0
2013-06-25 13:25:00,44.23,44.23,43.98,43.98,134700.0,44.23,44.23,43.98,43.98,134700.0
2013-06-25 13:30:00,43.98,44.1,43.9,44.09,99800.0,43.98,44.1,43.9,44.09,99800.0
2013-06-25 13:35:00,44.11,44.22,44.07,44.17,48500.0,44.11,44.22,44.07,44.17,48500.0
2013-06-25 13:40:00,44.16,44.23,44.02,44.12,57400.0,44.16,44.23,44.02,44.12,57400.0
2013-06-25 13:45:00,44.13,44.27,44.13,44.21,44000.0,44.13,44.27,44.13,44.21,44000.0
2013-06-25 13:50:00,44.21,44.22,44.09,44.11,32200.0,44.21,44.22,44.09,44.11,32200.0
2013-06-25 13:55:00,44.12,44.13,43.89,43.96,111800.0,44.12,44.13,43.89,43.96,111800.0
2013-06-25 14:00:00,43.97,44.16,43.88,44.12,88700.0,43.97,44.16,43.88,44.12,88700.0
2013-06-25 14:05:00,44.12,44.26,44.06,44.25,65800.0,44.12,44.26,44.06,44.25,65800.0
2013-06-25 14:10:00,44.25,44.57,44.2,44.56,160100.0,44.25,44.57,44.2,44.56,160100.0
2013-06-25 14:15:00,44.54,44.65,44.48,44.63,112800.0,44.54,44.65,44.48,44.63,112800.0
2013-06-25 14:20:00,44.63,44.65,44.28,44.45,108600.0,44.63,44.65,44.28,44.45,108600.0
2013-06-25 14:25:00,44.45,44.59,44.4,44.57,49000.0,44.45,44.59,44.4,44.57,49000.0
2013-06-25 14:30:00,44.56,44.78,44.45,44.73,178900.0,44.56,44.78,44.45,44.73,178900.0
2013-06-25 14:35:00,44.72,44.81,44.64,44.7,145500.0,44.72,44.81,44.64,44.7,145500.0
2013-06-25 14:40:00,44.7,44.74,44.54,44.58,57000.0,44.7,44.74,44.54,44.58,57000.0
2013-06-25 14:45:00,44.58,44.74,44.55,44.69,84000.0,44.58,44.74,44.55,44.69,84000.0
2013-06-25 14:50:00,44.69,44.83,44.64,44.8,75600.0,44.69,44.83,44.64,44.8,75600.0
2013-06-25 14:55:00,44.78,44.89,44.63,44.63,112500.0,44.78,44.89,44.63,44.63,112500.0
2013-06-25 15:00:00,44.63,44.69,44.58,44.58,79600.0,44.63,44.69,44.58,44.58,79600.0
2013-06-25 15:05:00,44.6,44.62,44.3,44.41,194800.0,44.6,44.62,44.3,44.41,194800.0
2013-06-25 15:10:00,44.41,44.53,44.29,44.3,120700.0,44.41,44.53,44.29,44.3,120700.0
2013-06-25 15:15:00,44.29,44.46,44.26,44.37,131200.0,44.29,44.46,44.26,44.37,131200.0
2013-06-25 15:20:00,44.34,44.53,44.31,44.44,64400.0,44.34,44.53,44.31,44.44,64400.0
2013-06-25 15:25:00,44.44,44.51,44.39,44.46,60000.0,44.44,44.51,44.39,44.46,60000.0
2013-06-25 15:30:00,44.46,44.55,44.46,44.52,63500.0,44.46,44.55,44.46,44.52,63500.0
2013-06-25 15:35:00,44.53,44.64,44.46,44.48,91000.0,44.53,44.64,44.46,44.48,91000.0
2013-06-25 15:40:00,44.47,44.51,44.32,44.39,109300.0,44.47,44.51,44.32,44.39,109300.0
2013-06-25 15:45:00,44.39,44.48,44.3,44.42,140900.0,44.39,44.48,44.3,44.42,140900.0
2013-06-25 15:50:00,44.4,44.47,44.38,44.46,120100.0,44.4,44.47,44.38,44.46,120100.0
2013-06-25 15:55:00,44.45,44.54,44.41,44.49,320900.0,44.45,44.54,44.41,44.49,320900.0
2013-06-26 09:30:00,45.21,45.45,45.02,45.23,326400.0,45.21,45.45,45.02,45.23,326400.0
2013-06-26 09:35:00,45.2,45.83,45.14,45.55,331000.0,45.2,45.83,45.14,45.55,331000.0
2013-06-26 09:40:00,45.57,45.93,45.5,45.93,295700.0,45.57,45.93,45.5,45.93,295700.0
2013-06-26 09:45:00,45.93,46.0,45.64,45.88,297200.0,45.93,46.0,45.64,45.88,297200.0
2013-06-26 09:50:00,45.88,46.15,45.8,45.9,357500.0,45.88,46.15,45.8,45.9,357500.0
2013-06-26 09:55:00,45.89,45.91,45.63,45.85,217500.0,45.89,45.91,45.63,45.85,217500.0
2013-06-26 10:00:00,45.84,45.88,45.58,45.65,160600.0,45.84,45.88,45.58,45.65,160600.0
2013-06-26 10:05:00,45.66,45.73,45.51,45.71,134200.0,45.66,45.73,45.51,45.71,134200.0
2013-06-26 10:10:00,45.69,45.72,45.5,45.52,168900.0,45.69,45.72,45.5,45.52,168900.0
2013-06-26 10:15:00,45.51,45.68,45.51,45.68,144800.0,45.51,45.68,45.51,45.68,144800.0
2013-06-26 10:20:00,45.67,45.89,45.62,45.65,164200.0,45.67,45.89,45.62,45.65,164200.0
2013-06-26 10:25:00,45.65,45.77,45.62,45.74,51900.0,45.65,45.77,45.62,45.74,51900.0
2013-06-26 10:30:00,45.71,45.76,45.66,45.68,70000.0,45.71,45.76,45.66,45.68,70000.0
2013-06-26 10:35:00,45.68,45.89,45.67,45.73,72100.0,45.68,45.89,45.67,45.73,72100.0
2013-06-26 10:40:00,45.73,45.84,45.7,45.81,49800.0,45.73,45.84,45.7,45.81,49800.0
2013-06-26 10:45:00,45.77,45.85,45.71,45.81,40700.0,45.77,45.85,45.71,45.81,40700.0
2013-06-26 10:50:00,45.8,45.94,45.76,45.94,69100.0,45.8,45.94,45.76,45.94,69100.0
2013-06-26 10:55:00,45.94,46.04,45.78,45.96,148800.0,45.94,46.04,45.78,45.96,148800.0
2013-06-26 11:00:00,45.94,46.0,45.87,45.93,59700.0,45.94,46.0,45.87,45.93,59700.0
2013-06-26 11:05:00,45.93,45.95,45.89,45.92,48300.0,45.93,45.95,45.89,45.92,48300.0
2013-06-26 11:10:00,45.93,45.98,45.75,45.76,77200.0,45.93,45.98,45.75,45.76,77200.0
2013-06-26 11:15:00,45.77,45.9,45.77,45.88,55100.0,45.77,45.9,45.77,45.88,55100.0
2013-06-26 11:20:00,45.88,45.91,45.59,45.6,80300.0,45.88,45.91,45.59,45.6,80300.0
2013-06-26 11:25:00,45.6,45.72,45.57,45.58,88800.0,45.6,45.72,45.57,45.58,88800.0
2013-06-26 11:30:00,45.58,45.59,45.46,45.51,141300.0,45.58,45.59,45.46,45.51,141300.0
2013-06-26 11:35:00,45.52,45.52,45.25,45.38,87900.0,45.52,45.52,45.25,45.38,87900.0
2013-06-26 11:40:00,45.39,45.39,45.24,45.26,67100.0,45.39,45.39,45.24,45.26,67100.0
2013-06-26 11:45:00,45.25,45.27,45.08,45.19,112400.0,45.25,45.27,45.08,45.19,112400.0
2013-06-26 11:50:00,45.19,45.2,45.0,45.13,98500.0,45.19,45.2,45.0,45.13,98500.0
2013-06-26 11:55:00,45.14,45.27,45.09,45.21,83600.0,45.14,45.27,45.09,45.21,83600.0
2013-06-26 12:00:00,45.2,45.44,45.18,45.37,79700.0,45.2,45.44,45.18,45.37,79700.0
2013-06-26 12:05:00,45.36,45.39,45.24,45.31,75400.0,45.36,45.39,45.24,45.31,75400.0
2013-06-26 12:10:00,45.31,45.5,45.21,45.47,55100.0,45.31,45.5,45.21,45.47,55100.0
2013-06-26 12:15:00,45.47,45.52,45.47,45.5,50600.0,45.47,45.52,45.47,45.5,50600.0
2013-06-26 12:20:00,45.48,45.5,45.31,45.37,38500.0,45.48,45.5,45.31,45.37,38500.0
2013-06-26 12:25:00,45.37,45.39,45.28,45.29,31300.0,45.37,45.39,45.28,45.29,31300.0
2013-06-26 12:30:00,45.29,45.34,45.18,45.26,60100.0,45.29,45.34,45.18,45.26,60100.0
2013-06-26 12:35:00,45.25,45.39,45.25,45.39,26500.0,45.25,45.39,45.25,45.39,26500.0
2013-06-26 12:40:00,45.39,45.45,45.3,45.33,40900.0,45.39,45.45,45.3,45.33,40900.0
2013-06-26 12:45:00,45.33,45.35,45.31,45.33,15400.0,45.33,45.35,45.31,45.33,15400.0
2013-06-26 12:50:00,45.33,45.53,45.32,45.51,78000.0,45.33,45.53,45.32,45.51,78000.0
2013-06-26 12:55:00,45.51,45.53,45.35,45.45,52000.0,45.51,45.53,45.35,45.45,52000.0
2013-06-26 13:00:00,45.46,45.54,45.38,45.4,48500.0,45.46,45.54,45.38,45.4,48500.0
2013-06-26 13:05:00,45.38,45.47,45.33,45.41,32300.0,45.38,45.47,45.33,45.41,32300.0
2013-06-26 13:10:00,45.41,45.59,45.39,45.59,51500.0,45.41,45.59,45.39,45.59,51500.0
2013-06-26 13:15:00,45.6,45.66,45.48,45.52,66400.0,45.6,45.66,45.48,45.52,66400.0
2013-06-26 13:20:00,45.53,45.57,45.42,45.47,34400.0,45.53,45.57,45.42,45.47,34400.0
2013-06-26 13:25:00,45.47,45.53,45.41,45.51,43800.0,45.47,45.53,45.41,45.51,43800.0
2013-06-26 13:30:00,45.52,45.55,45.37,45.41,39500.0,45.52,45.55,45.37,45.41,39500.0
2013-06-26 13:35:00,45.41,45.41,45.29,45.29,50800.0,45.41,45.41,45.29,45.29,50800.0
2013-06-26 13:40:00,45.3,45.3,45.17,45.26,85700.0,45.3,45.3,45.17,45.26,85700.0
2013-06-26 13:45:00,45.26,45.35,45.22,45.23,49900.0,45.26,45.35,45.22,45.23,49900.0
2013-06-26 13:50:00,45.22,45.31,45.19,45.2,23000.0,45.22,45.31,45.19,45.2,23000.0
2013-06-26 13:55:00,45.19,45.21,45.15,45.18,27800.0,45.19,45.21,45.15,45.18,27800.0
2013-06-26 14:00:00,45.2,45.28,45.19,45.22,39600.0,45.2,45.28,45.19,45.22,39600.0
2013-06-26 14:05:00,45.23,45.29,45.21,45.27,23100.0,45.23,45.29,45.21,45.27,23100.0
2013-06-26 14:10:00,45.26,45.27,45.18,45.22,17800.0,45.26,45.27,45.18,45.22,17800.0
2013-06-26 14:15:00,45.22,45.25,45.17,45.19,14500.0,45.22,45.25,45.17,45.19,14500.0
2013-06-26 14:20:00,45.19,45.25,45.15,45.18,22800.0,45.19,45.25,45.15,45.18,22800.0
2013-06-26 14:25:00,45.19,45.25,45.18,45.22,18100.0,45.19,45.25,45.18,45.22,18100.0
2013-06-26 14:30:00,45.22,45.23,45.1,45.13,47800.0,45.22,45.23,45.1,45.13,47800.0
2013-06-26 14:35:00,45.12,45.14,45.08,45.09,46500.0,45.12,45.14,45.08,45.09,46500.0
2013-06-26 14:40:00,45.09,45.21,45.08,45.19,51400.0,45.09,45.21,45.08,45.19,51400.0
2013-06-26 14:45:00,45.2,45.45,45.15,45.44,108700.0,45.2,45.45,45.15,45.44,108700.0
2013-06-26 14:50:00,45.42,45.75,45.41,45.56,244200.0,45.42,45.75,45.41,45.56,244200.0
2013-06-26 14:55:00,45.54,45.58,45.42,45.49,83000.0,45.54,45.58,45.42,45.49,83000.0
2013-06-26 15:00:00,45.49,45.58,45.43,45.44,58100.0,45.49,45.58,45.43,45.44,58100.0
2013-06-26 15:05:00,45.44,45.65,45.4,45.6,106900.0,45.44,45.65,45.4,45.6,106900.0
2013-06-26 15:10:00,45.6,45.74,45.6,45.65,89200.0,45.6,45.74,45.6,45.65,89200.0
2013-06-26 15:15:00,45.64,45.69,45.61,45.65,70600.0,45.64,45.69,45.61,45.65,70600.0
2013-06-26 15:20:00,45.64,45.66,45.47,45.47,78400.0,45.64,45.66,45.47,45.47,78400.0
2013-06-26 15:25:00,45.47,45.5,45.43,45.5,66700.0,45.47,45.5,45.43,45.5,66700.0
2013-06-26 15:30:00,45.5,45.5,45.43,45.45,55400.0,45.5,45.5,45.43,45.45,55400.0
2013-06-26 15:35:00,45.44,45.44,45.33,45.36,57400.0,45.44,45.44,45.33,45.36,57400.0
2013-06-26 15:40:00,45.37,45.41,45.14,45.18,111300.0,45.37,45.41,45.14,45.18,111300.0
2013-06-26 15:45:00,45.19,45.26,45.1,45.21,112400.0,45.19,45.26,45.1,45.21,112400.0
2013-06-26 15:50:00,45.2,45.25,45.16,45.2,99800.0,45.2,45.25,45.16,45.2,99800.0
2013-06-26 15:55:00,45.19,45.2,45.09,45.11,221600.0,45.19,45.2,45.09,45.11,221600.0
2013-06-27 09:30:00,45.66,45.89,45.4,45.65,148600.0,45.66,45.89,45.4,45.65,148600.0
2013-06-27 09:35:00,45.66,45.72,45.25,45.33,108900.0,45.66,45.72,45.25,45.33,108900.0
2013-06-27 09:40:00,45.38,45.67,45.28,45.36,65000.0,45.38,45.67,45.28,45.36,65000.0
2013-06-27 09:45:00,45.36,45.39,45.0,45.0,160100.0,45.36,45.39,45.0,45.0,160100.0
2013-06-27 09:50:00,45.0,45.31,45.0,45.16,107400.0,45.0,45.31,45.0,45.16,107400.0
2013-06-27 09:55:00,45.18,45.43,45.18,45.28,69300.0,45.18,45.43,45.18,45.28,69300.0
2013-06-27 10:00:00,45.3,45.57,45.0,45.06,135700.0,45.3,45.57,45.0,45.06,135700.0
2013-06-27 10:05:00,45.03,45.4,45.0,45.4,109200.0,45.03,45.4,45.0,45.4,109200.0
2013-06-27 10:10:00,45.43,45.43,45.17,45.26,71400.0,45.43,45.43,45.17,45.26,71400.0
2013-06-27 10:15:00,45.28,45.3,45.12,45.16,33400.0,45.28,45.3,45.12,45.16,33400.0
2013-06-27 10:20:00,45.17,45.23,45.13,45.19,30400.0,45.17,45.23,45.13,45.19,30400.0
2013-06-27 10:25:00,45.18,45.2,45.0,45.03,151200.0,45.18,45.2,45.0,45.03,151200.0
2013-06-27 10:30:00,45.02,45.14,45.0,45.05,83500.0,45.02,45.14,45.0,45.05,83500.0
2013-06-27 10:35:00,45.04,45.18,45.04,45.16,69300.0,45.04,45.18,45.04,45.16,69300.0
2013-06-27 10:40:00,45.17,45.18,45.03,45.07,50500.0,45.17,45.18,45.03,45.07,50500.0
2013-06-27 10:45:00,45.1,45.27,45.05,45.27,54600.0,45.1,45.27,45.05,45.27,54600.0
2013-06-27 10:50:00,45.27,45.4,45.26,45.32,69500.0,45.27,45.4,45.26,45.32,69500.0
2013-06-27 10:55:00,45.31,45.37,45.25,45.36,42900.0,45.31,45.37,45.25,45.36,42900.0
2013-06-27 11:00:00,45.36,45.65,45.31,45.58,141100.0,45.36,45.65,45.31,45.58,141100.0
2013-06-27 11:05:00,45.56,45.58,45.3,45.3,76100.0,45.56,45.58,45.3,45.3,76100.0
2013-06-27 11:10:00,45.31,45.35,45.16,45.16,79900.0,45.31,45.35,45.16,45.16,79900.0
2013-06-27 11:15:00,45.2,45.26,45.06,45.08,41700.0,45.2,45.26,45.06,45.08,41700.0
2013-06-27 11:20:00,45.08,45.14,44.99,45.0,146800.0,45.08,45.14,44.99,45.0,146800.0
2013-06-27 11:25:00,45.0,45.01,44.74,44.87,224000.0,45.0,45.01,44.74,44.87,224000.0
2013-06-27 11:30:00,44.85,45.09,44.85,45.05,68500.0,44.85,45.09,44.85,45.05,68500.0
2013-06-27 11:35:00,45.06,45.16,44.93,44.96,45600.0,45.06,45.16,44.93,44.96,45600.0
2013-06-27 11:40:00,44.94,45.0,44.78,44.78,52400.0,44.94,45.0,44.78,44.78,52400.0
2013-06-27 11:45:00,44.81,44.83,44.58,44.61,65900.0,44.81,44.83,44.58,44.61,65900.0
2013-06-27 11:50:00,44.62,44.73,44.59,44.68,83100.0,44.62,44.73,44.59,44.68,83100.0
2013-06-27 11:55:00,44.68,44.76,44.66,44.68,30600.0,44.68,44.76,44.66,44.68,30600.0
2013-06-27 12:00:00,44.68,44.73,44.62,44.65,29900.0,44.68,44.73,44.62,44.65,29900.0
2013-06-27 12:05:00,44.66,44.76,44.62,44.74,40900.0,44.66,44.76,44.62,44.74,40900.0
2013-06-27 12:10:00,44.69,44.86,44.69,44.81,49500.0,44.69,44.86,44.69,44.81,49500.0
2013-06-27 12:15:00,44.84,44.89,44.81,44.87,38500.0,44.84,44.89,44.81,44.87,38500.0
2013-06-27 12:20:00,44.87,44.89,44.72,44.76,55500.0,44.87,44.89,44.72,44.76,55500.0
2013-06-27 12:25:00,44.75,44.75,44.55,44.66,50500.0,44.75,44.75,44.55,44.66,50500.0
2013-06-27 12:30:00,44.65,44.75,44.59,44.75,34100.0,44.65,44.75,44.59,44.75,34100.0
2013-06-27 12:35:00,44.74,44.79,44.72,44.78,27800.0,44.74,44.79,44.72,44.78,27800.0
2013-06-27 12:40:00,44.79,44.93,44.78,44.83,29700.0,44.79,44.93,44.78,44.83,29700.0
2013-06-27 12:45:00,44.81,44.84,44.74,44.79,23200.0,44.81,44.84,44.74,44.79,23200.0
2013-06-27 12:50:00,44.77,44.81,44.75,44.79,11900.0,44.77,44.81,44.75,44.79,11900.0
2013-06-27 12:55:00,44.8,44.91,44.77,44.78,28600.0,44.8,44.91,44.77,44.78,28600.0
2013-06-27 13:00:00,44.78,44.88,44.75,44.78,35700.0,44.78,44.88,44.75,44.78,35700.0
2013-06-27 13:05:00,44.75,44.78,44.71,44.71,27700.0,44.75,44.78,44.71,44.71,27700.0
2013-06-27 13:10:00,44.72,44.76,44.61,44.66,34000.0,44.72,44.76,44.61,44.66,34000.0
2013-06-27 13:15:00,44.66,44.72,44.63,44.7,23200.0,44.66,44.72,44.63,44.7,23200.0
2013-06-27 13:20:00,44.7,44.72,44.6,44.6,18400.0,44.7,44.72,44.6,44.6,18400.0
2013-06-27 13:25:00,44.58,44.65,44.55,44.63,30700.0,44.58,44.65,44.55,44.63,30700.0
2013-06-27 13:30:00,44.62,44.72,44.61,44.71,21400.0,44.62,44.72,44.61,44.71,21400.0
2013-06-27 13:35:00,44.71,44.78,44.7,44.73,27800.0,44.71,44.78,44.7,44.73,27800.0
2013-06-27 13:40:00,44.73,44.77,44.71,44.71,23600.0,44.73,44.77,44.71,44.71,23600.0
2013-06-27 13:45:00,44.72,44.84,44.72,44.8,25700.0,44.72,44.84,44.72,44.8,25700.0
2013-06-27 13:50:00,44.82,44.82,44.72,44.77,18900.0,44.82,44.82,44.72,44.77,18900.0
2013-06-27 13:55:00,44.79,44.79,44.6,44.61,42100.0,44.79,44.79,44.6,44.61,42100.0
2013-06-27 14:00:00,44.6,44.74,44.6,44.74,36100.0,44.6,44.74,44.6,44.74,36100.0
2013-06-27 14:05:00,44.73,44.75,44.68,44.7,21400.0,44.73,44.75,44.68,44.7,21400.0
2013-06-27 14:10:00,44.68,44.76,44.67,44.74,39300.0,44.68,44.76,44.67,44.74,39300.0
2013-06-27 14:15:00,44.75,44.82,44.73,44.77,20500.0,44.75,44.82,44.73,44.77,20500.0
2013-06-27 14:20:00,44.78,44.84,44.73,44.73,24300.0,44.78,44.84,44.73,44.73,24300.0
2013-06-27 14:25:00,44.71,44.77,44.7,44.7,21800.0,44.71,44.77,44.7,44.7,21800.0
2013-06-27 14:30:00,44.72,44.73,44.67,44.68,21800.0,44.72,44.73,44.67,44.68,21800.0
2013-06-27 14:35:00,44.67,44.68,44.56,44.56,24600.0,44.67,44.68,44.56,44.56,24600.0
2013-06-27 14:40:00,44.56,44.66,44.51,44.51,33300.0,44.56,44.66,44.51,44.51,33300.0
2013-06-27 14:45:00,44.51,44.57,44.44,44.5,63200.0,44.51,44.57,44.44,44.5,63200.0
2013-06-27 14:50:00,44.5,44.54,44.45,44.51,36200.0,44.5,44.54,44.45,44.51,36200.0
2013-06-27 14:55:00,44.52,44.56,44.46,44.48,43500.0,44.52,44.56,44.46,44.48,43500.0
2013-06-27 15:00:00,44.49,44.6,44.48,44.56,33300.0,44.49,44.6,44.48,44.56,33300.0
2013-06-27 15:05:00,44.57,44.59,44.47,44.48,31900.0,44.57,44.59,44.47,44.48,31900.0
2013-06-27 15:10:00,44.47,44.63,44.47,44.57,35200.0,44.47,44.63,44.47,44.57,35200.0
2013-06-27 15:15:00,44.58,44.61,44.53,44.56,29800.0,44.58,44.61,44.53,44.56,29800.0
2013-06-27 15:20:00,44.57,44.64,44.56,44.6,41600.0,44.57,44.64,44.56,44.6,41600.0
2013-06-27 15:25:00,44.61,44.63,44.52,44.57,44300.0,44.61,44.63,44.52,44.57,44300.0
2013-06-27 15:30:00,44.57,44.63,44.51,44.52,45600.0,44.57,44.63,44.51,44.52,45600.0
2013-06-27 15:35:00,44.52,44.56,44.51,44.52,39200.0,44.52,44.56,44.51,44.52,39200.0
2013-06-27 15:40:00,44.53,44.57,44.5,44.5,52900.0,44.53,44.57,44.5,44.5,52900.0
2013-06-27 15:45:00,44.5,44.63,44.49,44.52,98100.0,44.5,44.63,44.49,44.52,98100.0
2013-06-27 15:50:00,44.53,44.6,44.5,44.59,97900.0,44.53,44.6,44.5,44.59,97900.0
2013-06-27 15:55:00,44.6,44.6,44.47,44.52,207900.0,44.6,44.6,44.47,44.52,207900.0
2013-06-28 09:30:00,44.72,44.95,44.53,44.85,139200.0,44.72,44.95,44.53,44.85,139200.0
2013-06-28 09:35:00,44.92,45.0,44.71,44.89,85700.0,44.92,45.0,44.71,44.89,85700.0
2013-06-28 09:40:00,44.93,45.0,44.75,44.81,57100.0,44.93,45.0,44.75,44.81,57100.0
2013-06-28 09:45:00,44.85,44.92,44.65,44.79,52900.0,44.85,44.92,44.65,44.79,52900.0
2013-06-28 09:50:00,44.77,44.88,44.55,44.6,82800.0,44.77,44.88,44.55,44.6,82800.0
2013-06-28 09:55:00,44.56,44.76,44.46,44.46,129800.0,44.56,44.76,44.46,44.46,129800.0
2013-06-28 10:00:00,44.45,44.61,44.22,44.31,134400.0,44.45,44.61,44.22,44.31,134400.0
2013-06-28 10:05:00,44.31,44.36,44.12,44.33,77400.0,44.31,44.36,44.12,44.33,77400.0
2013-06-28 10:10:00,44.32,44.44,44.28,44.28,56800.0,44.32,44.44,44.28,44.28,56800.0
2013-06-28 10:15:00,44.29,44.4,44.28,44.35,29400.0,44.29,44.4,44.28,44.35,29400.0
2013-06-28 10:20:00,44.36,44.67,44.36,44.58,73300.0,44.36,44.67,44.36,44.58,73300.0
2013-06-28 10:25:00,44.58,44.88,44.54,44.88,194400.0,44.58,44.88,44.54,44.88,194400.0
2013-06-28 10:30:00,44.85,44.9,44.67,44.67,92400.0,44.85,44.9,44.67,44.67,92400.0
2013-06-28 10:35:00,44.7,44.9,44.67,44.83,104800.0,44.7,44.9,44.67,44.83,104800.0
2013-06-28 10:40:00,44.86,45.0,44.85,44.91,65700.0,44.86,45.0,44.85,44.91,65700.0
2013-06-28 10:45:00,44.94,45.06,44.89,45.0,85300.0,44.94,45.06,44.89,45.0,85300.0
2013-06-28 10:50:00,45.0,45.3,45.0,45.27,110000.0,45.0,45.3,45.0,45.27,110000.0
2013-06-28 10:55:00,45.27,45.49,45.22,45.35,150100.0,45.27,45.49,45.22,45.35,150100.0
2013-06-28 11:00:00,45.34,45.81,45.33,45.71,277200.0,45.34,45.81,45.33,45.71,277200.0
2013-06-28 11:05:00,45.71,45.85,45.61,45.7,133000.0,45.71,45.85,45.61,45.7,133000.0
2013-06-28 11:10:00,45.69,45.79,45.45,45.5,110600.0,45.69,45.79,45.45,45.5,110600.0
2013-06-28 11:15:00,45.53,45.63,45.48,45.48,58900.0,45.53,45.63,45.48,45.48,58900.0
2013-06-28 11:20:00,45.49,45.57,45.45,45.47,32100.0,45.49,45.57,45.45,45.47,32100.0
2013-06-28 11:25:00,45.47,45.47,45.26,45.28,60500.0,45.47,45.47,45.26,45.28,60500.0
2013-06-28 11:30:00,45.31,45.48,45.31,45.4,60600.0,45.31,45.48,45.31,45.4,60600.0
2013-06-28 11:35:00,45.39,45.43,45.35,45.42,21900.0,45.39,45.43,45.35,45.42,21900.0
2013-06-28 11:40:00,45.4,45.4,45.25,45.38,36400.0,45.4,45.4,45.25,45.38,36400.0
2013-06-28 11:45:00,45.37,45.45,45.31,45.44,32000.0,45.37,45.45,45.31,45.44,32000.0
2013-06-28 11:50:00,45.44,45.6,45.43,45.57,39200.0,45.44,45.6,45.43,45.57,39200.0
2013-06-28 11:55:00,45.57,45.59,45.43,45.44,28500.0,45.57,45.59,45.43,45.44,28500.0
2013-06-28 12:00:00,45.43,45.44,45.14,45.19,59300.0,45.43,45.44,45.14,45.19,59300.0
2013-06-28 12:05:00,45.2,45.34,45.2,45.25,35500.0,45.2,45.34,45.2,45.25,35500.0
2013-06-28 12:10:00,45.24,45.27,45.14,45.19,45800.0,45.24,45.27,45.14,45.19,45800.0
2013-06-28 12:15:00,45.18,45.25,45.12,45.19,39900.0,45.18,45.25,45.12,45.19,39900.0
2013-06-28 12:20:00,45.18,45.27,45.08,45.25,33700.0,45.18,45.27,45.08,45.25,33700.0
2013-06-28 12:25:00,45.26,45.48,45.26,45.41,51000.0,45.26,45.48,45.26,45.41,51000.0
2013-06-28 12:30:00,45.43,45.52,45.33,45.52,44700.0,45.43,45.52,45.33,45.52,44700.0
2013-06-28 12:35:00,45.53,45.58,45.46,45.55,39200.0,45.53,45.58,45.46,45.55,39200.0
2013-06-28 12:40:00,45.54,45.54,45.36,45.39,20500.0,45.54,45.54,45.36,45.39,20500.0
2013-06-28 12:45:00,45.37,45.5,45.35,45.41,25600.0,45.37,45.5,45.35,45.41,25600.0
2013-06-28 12:50:00,45.42,45.57,45.42,45.55,26200.0,45.42,45.57,45.42,45.55,26200.0
2013-06-28 12:55:00,45.55,45.55,45.38,45.44,16000.0,45.55,45.55,45.38,45.44,16000.0
2013-06-28 13:00:00,45.42,45.43,45.37,45.41,15100.0,45.42,45.43,45.37,45.41,15100.0
2013-06-28 13:05:00,45.4,45.51,45.4,45.49,20800.0,45.4,45.51,45.4,45.49,20800.0
2013-06-28 13:10:00,45.46,45.54,45.45,45.48,18700.0,45.46,45.54,45.45,45.48,18700.0
2013-06-28 13:15:00,45.48,45.55,45.46,45.55,17500.0,45.48,45.55,45.46,45.55,17500.0
2013-06-28 13:20:00,45.54,45.59,45.5,45.58,39300.0,45.54,45.59,45.5,45.58,39300.0
2013-06-28 13:25:00,45.59,45.62,45.51,45.55,32000.0,45.59,45.62,45.51,45.55,32000.0
2013-06-28 13:30:00,45.56,45.58,45.52,45.52,11800.0,45.56,45.58,45.52,45.52,11800.0
2013-06-28 13:35:00,45.53,45.56,45.46,45.46,27000.0,45.53,45.56,45.46,45.46,27000.0
2013-06-28 13:40:00,45.45,45.51,45.4,45.49,19500.0,45.45,45.51,45.4,45.49,19500.0
2013-06-28 13:45:00,45.48,45.5,45.43,45.48,20600.0,45.48,45.5,45.43,45.48,20600.0
2013-06-28 13:50:00,45.48,45.55,45.45,45.55,35900.0,45.48,45.55,45.45,45.55,35900.0
2013-06-28 13:55:00,45.53,45.62,45.53,45.61,37300.0,45.53,45.62,45.53,45.61,37300.0
2013-06-28 14:00:00,45.61,45.71,45.61,45.69,45200.0,45.61,45.71,45.61,45.69,45200.0
2013-06-28 14:05:00,45.69,45.74,45.67,45.67,31600.0,45.69,45.74,45.67,45.67,31600.0
2013-06-28 14:10:00,45.67,45.68,45.58,45.59,35200.0,45.67,45.68,45.58,45.59,35200.0
2013-06-28 14:15:00,45.58,45.63,45.57,45.58,18400.0,45.58,45.63,45.57,45.58,18400.0
2013-06-28 14:20:00,45.57,45.58,45.49,45.53,40300.0,45.57,45.58,45.49,45.53,40300.0
2013-06-28 14:25:00,45.55,45.57,45.52,45.53,14600.0,45.55,45.57,45.52,45.53,14600.0
2013-06-28 14:30:00,45.53,45.58,45.53,45.57,16600.0,45.53,45.58,45.53,45.57,16600.0
2013-06-28 14:35:00,45.57,45.63,45.56,45.62,26800.0,45.57,45.63,45.56,45.62,26800.0
2013-06-28 14:40:00,45.62,45.65,45.54,45.56,31600.0,45.62,45.65,45.54,45.56,31600.0
2013-06-28 14:45:00,45.55,45.62,45.48,45.62,45800.0,45.55,45.62,45.48,45.62,45800.0
2013-06-28 14:50:00,45.61,45.63,45.58,45.58,26700.0,45.61,45.63,45.58,45.58,26700.0
2013-06-28 14:55:00,45.58,45.61,45.51,45.61,27600.0,45.58,45.61,45.51,45.61,27600.0
2013-06-28 15:00:00,45.6,45.66,45.54,45.55,65800.0,45.6,45.66,45.54,45.55,65800.0
2013-06-28 15:05:00,45.56,45.58,45.45,45.49,76500.0,45.56,45.58,45.45,45.49,76500.0
2013-06-28 15:10:00,45.49,45.5,45.39,45.48,55400.0,45.49,45.5,45.39,45.48,55400.0
2013-06-28 15:15:00,45.48,45.54,45.47,45.53,39900.0,45.48,45.54,45.47,45.53,39900.0
2013-06-28 15:20:00,45.53,45.62,45.48,45.53,41700.0,45.53,45.62,45.48,45.53,41700.0
2013-06-28 15:25:00,45.53,45.61,45.5,45.59,47500.0,45.53,45.61,45.5,45.59,47500.0
2013-06-28 15:30:00,45.6,45.65,45.59,45.64,78800.0,45.6,45.65,45.59,45.64,78800.0
2013-06-28 15:35:00,45.64,45.65,45.55,45.58,62200.0,45.64,45.65,45.55,45.58,62200.0
2013-06-28 15:40:00,45.59,45.61,45.54,45.58,81900.0,45.59,45.61,45.54,45.58,81900.0
2013-06-28 15:45:00,45.59,45.59,45.5,45.5,71800.0,45.59,45.59,45.5,45.5,71800.0
2013-06-28 15:50:00,45.5,45.5,45.01,45.02,488100.0,45.5,45.5,45.01,45.02,488100.0
2013-06-28 15:55:00,45.02,45.12,44.62,44.73,1097800.0,45.02,45.12,44.62,44.73,1097800.0
2013-07-01 09:30:00,45.4,45.75,45.28,45.69,206700.0,45.4,45.75,45.28,45.69,206700.0
2013-07-01 09:35:00,45.71,45.93,45.52,45.52,131700.0,45.71,45.93,45.52,45.52,131700.0
2013-07-01 09:40:00,45.58,46.25,45.58,46.12,198000.0,45.58,46.25,45.58,46.12,198000.0
2013-07-01 09:45:00,46.16,46.22,45.95,46.2,185300.0,46.16,46.22,45.95,46.2,185300.0
2013-07-01 09:50:00,46.21,46.73,46.13,46.47,330700.0,46.21,46.73,46.13,46.47,330700.0
2013-07-01 09:55:00,46.43,46.7,46.42,46.68,105600.0,46.43,46.7,46.42,46.68,105600.0
2013-07-01 10:00:00,46.68,46.97,46.67,46.79,162200.0,46.68,46.97,46.67,46.79,162200.0
2013-07-01 10:05:00,46.78,46.83,46.56,46.65,86500.0,46.78,46.83,46.56,46.65,86500.0
2013-07-01 10:10:00,46.65,46.67,46.5,46.63,111700.0,46.65,46.67,46.5,46.63,111700.0
2013-07-01 10:15:00,46.66,46.8,46.63,46.8,64700.0,46.66,46.8,46.63,46.8,64700.0
2013-07-01 10:20:00,46.79,46.85,46.46,46.48,83800.0,46.79,46.85,46.46,46.48,83800.0
2013-07-01 10:25:00,46.49,46.57,46.25,46.3,113400.0,46.49,46.57,46.25,46.3,113400.0
2013-07-01 10:30:00,46.3,46.44,46.25,46.29,52000.0,46.3,46.44,46.25,46.29,52000.0
2013-07-01 10:35:00,46.3,46.44,46.26,46.38,51500.0,46.3,46.44,46.26,46.38,51500.0
2013-07-01 10:40:00,46.37,46.57,46.35,46.53,63200.0,46.37,46.57,46.35,46.53,63200.0
2013-07-01 10:45:00,46.52,46.8,46.5,46.8,109200.0,46.52,46.8,46.5,46.8,109200.0
2013-07-01 10:50:00,46.79,46.93,46.78,46.85,118800.0,46.79,46.93,46.78,46.85,118800.0
2013-07-01 10:55:00,46.85,46.9,46.65,46.67,143200.0,46.85,46.9,46.65,46.67,143200.0
2013-07-01 11:00:00,46.68,46.9,46.67,46.83,90300.0,46.68,46.9,46.67,46.83,90300.0
2013-07-01 11:05:00,46.82,46.84,46.76,46.76,44900.0,46.82,46.84,46.76,46.76,44900.0
2013-07-01 11:10:00,46.76,46.88,46.76,46.88,54600.0,46.76,46.88,46.76,46.88,54600.0
2013-07-01 11:15:00,46.87,47.14,46.87,47.1,195600.0,46.87,47.14,46.87,47.1,195600.0
2013-07-01 11:20:00,47.1,47.18,46.95,47.12,156200.0,47.1,47.18,46.95,47.12,156200.0
2013-07-01 11:25:00,47.12,47.33,47.02,47.25,109800.0,47.12,47.33,47.02,47.25,109800.0
2013-07-01 11:30:00,47.25,47.33,47.17,47.19,85700.0,47.25,47.33,47.17,47.19,85700.0
2013-07-01 11:35:00,47.19,47.26,47.05,47.24,107600.0,47.19,47.26,47.05,47.24,107600.0
2013-07-01 11:40:00,47.26,47.26,47.07,47.12,66100.0,47.26,47.26,47.07,47.12,66100.0
2013-07-01 11:45:00,47.12,47.34,47.1,47.32,76200.0,47.12,47.34,47.1,47.32,76200.0
2013-07-01 11:50:00,47.33,47.44,47.25,47.25,105100.0,47.33,47.44,47.25,47.25,105100.0
2013-07-01 11:55:00,47.26,47.27,46.95,46.97,107400.0,47.26,47.27,46.95,46.97,107400.0
2013-07-01 12:00:00,47.01,47.22,46.93,47.18,96000.0,47.01,47.22,46.93,47.18,96000.0
2013-07-01 12:05:00,47.17,47.24,47.07,47.14,85000.0,47.17,47.24,47.07,47.14,85000.0
2013-07-01 12:10:00,47.14,47.17,46.96,47.09,54300.0,47.14,47.17,46.96,47.09,54300.0
2013-07-01 12:15:00,47.08,47.13,46.97,46.97,38400.0,47.08,47.13,46.97,46.97,38400.0
2013-07-01 12:20:00,46.96,47.11,46.92,47.04,41300.0,46.96,47.11,46.92,47.04,41300.0
2013-07-01 12:25:00,47.03,47.12,47.03,47.08,40100.0,47.03,47.12,47.03,47.08,40100.0
2013-07-01 12:30:00,47.09,47.28,47.09,47.23,71600.0,47.09,47.28,47.09,47.23,71600.0
2013-07-01 12:35:00,47.22,47.25,47.09,47.11,38000.0,47.22,47.25,47.09,47.11,38000.0
2013-07-01 12:40:00,47.13,47.13,47.03,47.1,38900.0,47.13,47.13,47.03,47.1,38900.0
2013-07-01 12:45:00,47.11,47.14,47.07,47.11,34600.0,47.11,47.14,47.07,47.11,34600.0
2013-07-01 12:50:00,47.1,47.17,46.95,46.99,57100.0,47.1,47.17,46.95,46.99,57100.0
2013-07-01 12:55:00,46.98,46.98,46.82,46.85,68700.0,46.98,46.98,46.82,46.85,68700.0
2013-07-01 13:00:00,46.85,47.04,46.84,47.02,47800.0,46.85,47.04,46.84,47.02,47800.0
2013-07-01 13:05:00,47.02,47.03,46.88,46.94,35900.0,47.02,47.03,46.88,46.94,35900.0
2013-07-01 13:10:00,46.94,46.94,46.83,46.85,40200.0,46.94,46.94,46.83,46.85,40200.0
2013-07-01 13:15:00,46.86,46.97,46.86,46.89,35400.0,46.86,46.97,46.86,46.89,35400.0
2013-07-01 13:20:00,46.89,46.97,46.82,46.96,36100.0,46.89,46.97,46.82,46.96,36100.0
2013-07-01 13:25:00,46.93,47.05,46.92,47.03,32700.0,46.93,47.05,46.92,47.03,32700.0
2013-07-01 13:30:00,47.02,47.05,46.97,46.97,27800.0,47.02,47.05,46.97,46.97,27800.0
2013-07-01 13:35:00,46.97,47.02,46.94,46.99,15900.0,46.97,47.02,46.94,46.99,15900.0
2013-07-01 13:40:00,47.0,47.09,46.94,46.97,60700.0,47.0,47.09,46.94,46.97,60700.0
2013-07-01 13:45:00,46.97,47.02,46.88,46.88,41800.0,46.97,47.02,46.88,46.88,41800.0
2013-07-01 13:50:00,46.89,46.89,46.83,46.83,37100.0,46.89,46.89,46.83,46.83,37100.0
2013-07-01 13:55:00,46.82,46.82,46.65,46.67,49400.0,46.82,46.82,46.65,46.67,49400.0
2013-07-01 14:00:00,46.68,46.75,46.67,46.71,31800.0,46.68,46.75,46.67,46.71,31800.0
2013-07-01 14:05:00,46.69,46.85,46.69,46.81,29900.0,46.69,46.85,46.69,46.81,29900.0
2013-07-01 14:10:00,46.79,46.81,46.69,46.71,30100.0,46.79,46.81,46.69,46.71,30100.0
2013-07-01 14:15:00,46.72,46.73,46.67,46.7,32700.0,46.72,46.73,46.67,46.7,32700.0
2013-07-01 14:20:00,46.7,46.73,46.63,46.63,30900.0,46.7,46.73,46.63,46.63,30900.0
2013-07-01 14:25:00,46.63,46.77,46.63,46.76,57200.0,46.63,46.77,46.63,46.76,57200.0
2013-07-01 14:30:00,46.76,46.76,46.67,46.71,34300.0,46.76,46.76,46.67,46.71,34300.0
2013-07-01 14:35:00,46.72,46.85,46.7,46.76,38000.0,46.72,46.85,46.7,46.76,38000.0
2013-07-01 14:40:00,46.75,46.8,46.67,46.8,34300.0,46.75,46.8,46.67,46.8,34300.0
2013-07-01 14:45:00,46.78,46.79,46.67,46.78,40300.0,46.78,46.79,46.67,46.78,40300.0
2013-07-01 14:50:00,46.76,46.84,46.73,46.78,47300.0,46.76,46.84,46.73,46.78,47300.0
2013-07-01 14:55:00,46.78,46.78,46.69,46.72,29100.0,46.78,46.78,46.69,46.72,29100.0
2013-07-01 15:00:00,46.72,46.75,46.67,46.67,34700.0,46.72,46.75,46.67,46.67,34700.0
2013-07-01 15:05:00,46.68,46.71,46.63,46.67,35300.0,46.68,46.71,46.63,46.67,35300.0
2013-07-01 15:10:00,46.68,46.7,46.63,46.66,21700.0,46.68,46.7,46.63,46.66,21700.0
2013-07-01 15:15:00,46.65,46.67,46.51,46.52,57800.0,46.65,46.67,46.51,46.52,57800.0
2013-07-01 15:20:00,46.52,46.6,46.48,46.55,47600.0,46.52,46.6,46.48,46.55,47600.0
2013-07-01 15:25:00,46.54,46.56,46.39,46.39,61500.0,46.54,46.56,46.39,46.39,61500.0
2013-07-01 15:30:00,46.4,46.4,46.17,46.21,170200.0,46.4,46.4,46.17,46.21,170200.0
2013-07-01 15:35:00,46.22,46.27,46.15,46.19,120900.0,46.22,46.27,46.15,46.19,120900.0
2013-07-01 15:40:00,46.19,46.32,46.17,46.22,100600.0,46.19,46.32,46.17,46.22,100600.0
2013-07-01 15:45:00,46.22,46.28,46.19,46.22,92500.0,46.22,46.28,46.19,46.22,92500.0
2013-07-01 15:50:00,46.21,46.27,46.16,46.24,95400.0,46.21,46.27,46.16,46.24,95400.0
2013-07-01 15:55:00,46.24,46.37,46.22,46.29,187400.0,46.24,46.37,46.22,46.29,187400.0
2013-07-02 09:30:00,46.1,46.69,46.08,46.43,151000.0,46.1,46.69,46.08,46.43,151000.0
2013-07-02 09:35:00,46.41,47.07,46.36,47.05,110400.0,46.41,47.07,46.36,47.05,110400.0
2013-07-02 09:40:00,47.01,47.37,46.81,47.14,192000.0,47.01,47.37,46.81,47.14,192000.0
2013-07-02 09:45:00,47.17,47.43,46.99,47.35,108100.0,47.17,47.43,46.99,47.35,108100.0
2013-07-02 09:50:00,47.39,47.43,47.14,47.2,97100.0,47.39,47.43,47.14,47.2,97100.0
2013-07-02 09:55:00,47.19,47.29,46.91,47.08,132600.0,47.19,47.29,46.91,47.08,132600.0
2013-07-02 10:00:00,47.06,47.06,46.66,46.87,101700.0,47.06,47.06,46.66,46.87,101700.0
2013-07-02 10:05:00,46.87,46.87,46.63,46.67,75300.0,46.87,46.87,46.63,46.67,75300.0
2013-07-02 10:10:00,46.68,46.84,46.52,46.71,101800.0,46.68,46.84,46.52,46.71,101800.0
2013-07-02 10:15:00,46.71,46.76,46.5,46.7,50800.0,46.71,46.76,46.5,46.7,50800.0
2013-07-02 10:20:00,46.71,46.86,46.68,46.79,68600.0,46.71,46.86,46.68,46.79,68600.0
2013-07-02 10:25:00,46.75,46.86,46.64,46.69,52900.0,46.75,46.86,46.64,46.69,52900.0
2013-07-02 10:30:00,46.67,46.68,46.57,46.6,32200.0,46.67,46.68,46.57,46.6,32200.0
2013-07-02 10:35:00,46.6,46.61,46.35,46.55,111500.0,46.6,46.61,46.35,46.55,111500.0
2013-07-02 10:40:00,46.53,46.62,46.53,46.6,54200.0,46.53,46.62,46.53,46.6,54200.0
2013-07-02 10:45:00,46.6,46.62,46.15,46.18,102900.0,46.6,46.62,46.15,46.18,102900.0
2013-07-02 10:50:00,46.17,46.34,46.15,46.3,54700.0,46.17,46.34,46.15,46.3,54700.0
2013-07-02 10:55:00,46.3,46.33,46.15,46.16,32000.0,46.3,46.33,46.15,46.16,32000.0
2013-07-02 11:00:00,46.16,46.21,45.68,45.74,232300.0,46.16,46.21,45.68,45.74,232300.0
2013-07-02 11:05:00,45.72,46.0,45.7,45.96,96800.0,45.72,46.0,45.7,45.96,96800.0
2013-07-02 11:10:00,45.96,46.05,45.88,46.02,46400.0,45.96,46.05,45.88,46.02,46400.0
2013-07-02 11:15:00,46.02,46.06,45.76,45.76,69200.0,46.02,46.06,45.76,45.76,69200.0
2013-07-02 11:20:00,45.76,45.93,45.76,45.92,34700.0,45.76,45.93,45.76,45.92,34700.0
2013-07-02 11:25:00,45.9,45.94,45.7,45.78,30200.0,45.9,45.94,45.7,45.78,30200.0
2013-07-02 11:30:00,45.78,45.81,45.6,45.6,51800.0,45.78,45.81,45.6,45.6,51800.0
2013-07-02 11:35:00,45.64,45.69,45.59,45.62,42300.0,45.64,45.69,45.59,45.62,42300.0
2013-07-02 11:40:00,45.62,45.63,45.47,45.52,64600.0,45.62,45.63,45.47,45.52,64600.0
2013-07-02 11:45:00,45.56,45.75,45.55,45.59,51600.0,45.56,45.75,45.55,45.59,51600.0
2013-07-02 11:50:00,45.57,45.76,45.57,45.69,40600.0,45.57,45.76,45.57,45.69,40600.0
2013-07-02 11:55:00,45.68,45.71,45.51,45.51,32700.0,45.68,45.71,45.51,45.51,32700.0
2013-07-02 12:00:00,45.51,45.57,45.42,45.55,42100.0,45.51,45.57,45.42,45.55,42100.0
2013-07-02 12:05:00,45.56,45.65,45.56,45.59,61300.0,45.56,45.65,45.56,45.59,61300.0
2013-07-02 12:10:00,45.58,45.58,45.38,45.46,38500.0,45.58,45.58,45.38,45.46,38500.0
2013-07-02 12:15:00,45.47,45.5,45.38,45.5,21900.0,45.47,45.5,45.38,45.5,21900.0
2013-07-02 12:20:00,45.5,45.54,45.45,45.47,44200.0,45.5,45.54,45.45,45.47,44200.0
2013-07-02 12:25:00,45.49,45.57,45.48,45.49,22000.0,45.49,45.57,45.48,45.49,22000.0
2013-07-02 12:30:00,45.5,45.58,45.45,45.57,48600.0,45.5,45.58,45.45,45.57,48600.0
2013-07-02 12:35:00,45.58,45.58,45.48,45.52,31300.0,45.58,45.58,45.48,45.52,31300.0
2013-07-02 12:40:00,45.52,45.52,45.33,45.39,51400.0,45.52,45.52,45.33,45.39,51400.0
2013-07-02 12:45:00,45.39,45.4,45.18,45.18,125500.0,45.39,45.4,45.18,45.18,125500.0
2013-07-02 12:50:00,45.19,45.3,45.16,45.24,75000.0,45.19,45.3,45.16,45.24,75000.0
2013-07-02 12:55:00,45.26,45.42,45.26,45.4,30200.0,45.26,45.42,45.26,45.4,30200.0
2013-07-02 13:00:00,45.4,45.43,45.27,45.27,17600.0,45.4,45.43,45.27,45.27,17600.0
2013-07-02 13:05:00,45.25,45.39,45.25,45.39,37100.0,45.25,45.39,45.25,45.39,37100.0
2013-07-02 13:10:00,45.37,45.42,45.25,45.3,20800.0,45.37,45.42,45.25,45.3,20800.0
2013-07-02 13:15:00,45.28,45.36,45.21,45.36,34800.0,45.28,45.36,45.21,45.36,34800.0
2013-07-02 13:20:00,45.36,45.38,45.32,45.37,14600.0,45.36,45.38,45.32,45.37,14600.0
2013-07-02 13:25:00,45.34,45.37,45.29,45.29,12700.0,45.34,45.37,45.29,45.29,12700.0
2013-07-02 13:30:00,45.29,45.37,45.26,45.33,14700.0,45.29,45.37,45.26,45.33,14700.0
2013-07-02 13:35:00,45.35,45.36,45.16,45.24,36500.0,45.35,45.36,45.16,45.24,36500.0
2013-07-02 13:40:00,45.25,45.25,45.12,45.21,52900.0,45.25,45.25,45.12,45.21,52900.0
2013-07-02 13:45:00,45.21,45.21,45.11,45.17,20500.0,45.21,45.21,45.11,45.17,20500.0
2013-07-02 13:50:00,45.19,45.25,45.18,45.18,21100.0,45.19,45.25,45.18,45.18,21100.0
2013-07-02 13:55:00,45.18,45.23,45.15,45.23,14900.0,45.18,45.23,45.15,45.23,14900.0
2013-07-02 14:00:00,45.25,45.25,45.16,45.21,36400.0,45.25,45.25,45.16,45.21,36400.0
2013-07-02 14:05:00,45.22,45.24,45.04,45.04,40100.0,45.22,45.24,45.04,45.04,40100.0
2013-07-02 14:10:00,45.04,45.1,44.83,44.91,100400.0,45.04,45.1,44.83,44.91,100400.0
2013-07-02 14:15:00,44.9,44.9,44.68,44.76,73600.0,44.9,44.9,44.68,44.76,73600.0
2013-07-02 14:20:00,44.76,44.8,44.68,44.76,29800.0,44.76,44.8,44.68,44.76,29800.0
2013-07-02 14:25:00,44.76,44.76,44.65,44.67,39900.0,44.76,44.76,44.65,44.67,39900.0
2013-07-02 14:30:00,44.67,44.83,44.66,44.79,42200.0,44.67,44.83,44.66,44.79,42200.0
2013-07-02 14:35:00,44.77,44.81,44.7,44.72,39100.0,44.77,44.81,44.7,44.72,39100.0
2013-07-02 14:40:00,44.73,44.88,44.71,44.85,31300.0,44.73,44.88,44.71,44.85,31300.0
2013-07-02 14:45:00,44.85,44.91,44.76,44.87,41700.0,44.85,44.91,44.76,44.87,41700.0
2013-07-02 14:50:00,44.86,45.06,44.84,45.05,52800.0,44.86,45.06,44.84,45.05,52800.0
2013-07-02 14:55:00,45.07,45.13,45.0,45.06,65100.0,45.07,45.13,45.0,45.06,65100.0
2013-07-02 15:00:00,45.05,45.08,44.99,45.04,31000.0,45.05,45.08,44.99,45.04,31000.0
2013-07-02 15:05:00,45.04,45.14,45.01,45.01,28800.0,45.04,45.14,45.01,45.01,28800.0
2013-07-02 15:10:00,45.01,45.23,45.0,45.16,36600.0,45.01,45.23,45.0,45.16,36600.0
2013-07-02 15:15:00,45.16,45.22,45.1,45.22,48800.0,45.16,45.22,45.1,45.22,48800.0
2013-07-02 15:20:00,45.22,45.23,45.11,45.12,38400.0,45.22,45.23,45.11,45.12,38400.0
2013-07-02 15:25:00,45.12,45.13,45.05,45.06,29300.0,45.12,45.13,45.05,45.06,29300.0
2013-07-02 15:30:00,45.06,45.12,44.96,45.05,68900.0,45.06,45.12,44.96,45.05,68900.0
2013-07-02 15:35:00,45.04,45.14,45.01,45.11,36500.0,45.04,45.14,45.01,45.11,36500.0
2013-07-02 15:40:00,45.11,45.19,45.08,45.13,42300.0,45.11,45.19,45.08,45.13,42300.0
2013-07-02 15:45:00,45.14,45.16,45.07,45.11,45500.0,45.14,45.16,45.07,45.11,45500.0
2013-07-02 15:50:00,45.12,45.23,45.09,45.11,118000.0,45.12,45.23,45.09,45.11,118000.0
2013-07-02 15:55:00,45.12,45.35,45.05,45.2,245000.0,45.12,45.35,45.05,45.2,245000.0
2013-07-03 09:30:00,44.97,45.34,44.71,45.25,120500.0,44.97,45.34,44.71,45.25,120500.0
2013-07-03 09:35:00,45.37,45.8,45.28,45.66,126600.0,45.37,45.8,45.28,45.66,126600.0
2013-07-03 09:40:00,45.68,45.77,45.2,45.36,120300.0,45.68,45.77,45.2,45.36,120300.0
2013-07-03 09:45:00,45.37,45.67,45.37,45.55,81100.0,45.37,45.67,45.37,45.55,81100.0
2013-07-03 09:50:00,45.57,45.97,45.57,45.81,176800.0,45.57,45.97,45.57,45.81,176800.0
2013-07-03 09:55:00,45.83,45.97,45.65,45.65,83400.0,45.83,45.97,45.65,45.65,83400.0
2013-07-03 10:00:00,45.65,45.7,45.44,45.45,99500.0,45.65,45.7,45.44,45.45,99500.0
2013-07-03 10:05:00,45.43,45.73,45.36,45.68,65700.0,45.43,45.73,45.36,45.68,65700.0
2013-07-03 10:10:00,45.71,45.75,45.55,45.74,42600.0,45.71,45.75,45.55,45.74,42600.0
2013-07-03 10:15:00,45.75,45.79,45.61,45.72,40100.0,45.75,45.79,45.61,45.72,40100.0
2013-07-03 10:20:00,45.73,45.8,45.65,45.68,47900.0,45.73,45.8,45.65,45.68,47900.0
2013-07-03 10:25:00,45.68,45.76,45.5,45.72,48400.0,45.68,45.76,45.5,45.72,48400.0
2013-07-03 10:30:00,45.73,45.75,45.58,45.67,21400.0,45.73,45.75,45.58,45.67,21400.0
2013-07-03 10:35:00,45.66,45.66,45.43,45.47,56400.0,45.66,45.66,45.43,45.47,56400.0
2013-07-03 10:40:00,45.5,45.64,45.5,45.57,23200.0,45.5,45.64,45.5,45.57,23200.0
2013-07-03 10:45:00,45.6,45.6,45.43,45.48,24800.0,45.6,45.6,45.43,45.48,24800.0
2013-07-03 10:50:00,45.51,45.51,45.36,45.37,40100.0,45.51,45.51,45.36,45.37,40100.0
2013-07-03 10:55:00,45.36,45.45,45.26,45.45,31700.0,45.36,45.45,45.26,45.45,31700.0
2013-07-03 11:00:00,45.42,45.59,45.42,45.53,22200.0,45.42,45.59,45.42,45.53,22200.0
2013-07-03 11:05:00,45.51,45.55,45.41,45.42,13900.0,45.51,45.55,45.41,45.42,13900.0
2013-07-03 11:10:00,45.49,45.56,45.46,45.53,17100.0,45.49,45.56,45.46,45.53,17100.0
2013-07-03 11:15:00,45.51,45.55,45.42,45.43,15100.0,45.51,45.55,45.42,45.43,15100.0
2013-07-03 11:20:00,45.44,45.5,45.3,45.43,33000.0,45.44,45.5,45.3,45.43,33000.0
2013-07-03 11:25:00,45.44,45.45,45.33,45.34,19600.0,45.44,45.45,45.33,45.34,19600.0
2013-07-03 11:30:00,45.36,45.42,45.33,45.36,22000.0,45.36,45.42,45.33,45.36,22000.0
2013-07-03 11:35:00,45.36,45.41,45.3,45.4,30000.0,45.36,45.41,45.3,45.4,30000.0
2013-07-03 11:40:00,45.41,45.53,45.39,45.53,16600.0,45.41,45.53,45.39,45.53,16600.0
2013-07-03 11:45:00,45.52,45.63,45.52,45.63,36900.0,45.52,45.63,45.52,45.63,36900.0
2013-07-03 11:50:00,45.63,45.64,45.52,45.61,24800.0,45.63,45.64,45.52,45.61,24800.0
2013-07-03 11:55:00,45.63,45.69,45.6,45.64,29000.0,45.63,45.69,45.6,45.64,29000.0
2013-07-03 12:00:00,45.66,45.7,45.58,45.63,25800.0,45.66,45.7,45.58,45.63,25800.0
2013-07-03 12:05:00,45.64,45.73,45.64,45.67,30300.0,45.64,45.73,45.64,45.67,30300.0
2013-07-03 12:10:00,45.68,45.69,45.61,45.67,18800.0,45.68,45.69,45.61,45.67,18800.0
2013-07-03 12:15:00,45.68,45.76,45.67,45.76,28000.0,45.68,45.76,45.67,45.76,28000.0
2013-07-03 12:20:00,45.77,45.78,45.59,45.59,31600.0,45.77,45.78,45.59,45.59,31600.0
2013-07-03 12:25:00,45.62,45.63,45.54,45.62,36000.0,45.62,45.63,45.54,45.62,36000.0
2013-07-03 12:30:00,45.64,45.68,45.46,45.46,44700.0,45.64,45.68,45.46,45.46,44700.0
2013-07-03 12:35:00,45.48,45.53,45.43,45.46,40000.0,45.48,45.53,45.43,45.46,40000.0
2013-07-03 12:40:00,45.44,45.45,45.37,45.39,36300.0,45.44,45.45,45.37,45.39,36300.0
2013-07-03 12:45:00,45.39,45.5,45.39,45.47,32700.0,45.39,45.5,45.39,45.47,32700.0
2013-07-03 12:50:00,45.48,45.58,45.48,45.53,71100.0,45.48,45.58,45.48,45.53,71100.0
2013-07-03 12:55:00,45.53,45.57,45.46,45.49,142100.0,45.53,45.57,45.46,45.49,142100.0
2013-07-05 09:30:00,46.29,46.48,45.87,45.92,122700.0,46.29,46.48,45.87,45.92,122700.0
2013-07-05 09:35:00,45.92,46.35,45.85,46.23,106900.0,45.92,46.35,45.85,46.23,106900.0
2013-07-05 09:40:00,46.22,46.5,46.0,46.45,101500.0,46.22,46.5,46.0,46.45,101500.0
2013-07-05 09:45:00,46.47,46.8,46.38,46.67,141300.0,46.47,46.8,46.38,46.67,141300.0
2013-07-05 09:50:00,46.67,46.71,46.34,46.39,64600.0,46.67,46.71,46.34,46.39,64600.0
2013-07-05 09:55:00,46.38,46.52,46.09,46.21,50500.0,46.38,46.52,46.09,46.21,50500.0
2013-07-05 10:00:00,46.23,46.45,46.23,46.44,74400.0,46.23,46.45,46.23,46.44,74400.0
2013-07-05 10:05:00,46.46,46.48,46.06,46.06,95400.0,46.46,46.48,46.06,46.06,95400.0
2013-07-05 10:10:00,46.04,46.11,45.94,46.01,76000.0,46.04,46.11,45.94,46.01,76000.0
2013-07-05 10:15:00,46.02,46.04,45.75,45.97,138800.0,46.02,46.04,45.75,45.97,138800.0
2013-07-05 10:20:00,45.95,46.01,45.5,45.66,105400.0,45.95,46.01,45.5,45.66,105400.0
2013-07-05 10:25:00,45.66,45.88,45.53,45.84,49100.0,45.66,45.88,45.53,45.84,49100.0
2013-07-05 10:30:00,45.84,46.16,45.77,46.12,48500.0,45.84,46.16,45.77,46.12,48500.0
2013-07-05 10:35:00,46.13,46.16,45.86,45.96,51500.0,46.13,46.16,45.86,45.96,51500.0
2013-07-05 10:40:00,45.92,46.06,45.9,45.9,22100.0,45.92,46.06,45.9,45.9,22100.0
2013-07-05 10:45:00,45.9,46.04,45.8,45.95,37300.0,45.9,46.04,45.8,45.95,37300.0
2013-07-05 10:50:00,45.96,46.0,45.91,46.0,31000.0,45.96,46.0,45.91,46.0,31000.0
2013-07-05 10:55:00,46.01,46.13,46.0,46.09,34100.0,46.01,46.13,46.0,46.09,34100.0
2013-07-05 11:00:00,46.09,46.27,46.05,46.25,52300.0,46.09,46.27,46.05,46.25,52300.0
2013-07-05 11:05:00,46.21,46.3,46.11,46.21,34600.0,46.21,46.3,46.11,46.21,34600.0
2013-07-05 11:10:00,46.22,46.24,46.1,46.1,17500.0,46.22,46.24,46.1,46.1,17500.0
2013-07-05 11:15:00,46.08,46.23,46.04,46.21,54400.0,46.08,46.23,46.04,46.21,54400.0
2013-07-05 11:20:00,46.2,46.2,46.03,46.12,17800.0,46.2,46.2,46.03,46.12,17800.0
2013-07-05 11:25:00,46.13,46.17,46.03,46.04,16500.0,46.13,46.17,46.03,46.04,16500.0
2013-07-05 11:30:00,46.05,46.1,46.05,46.08,27500.0,46.05,46.1,46.05,46.08,27500.0
2013-07-05 11:35:00,46.07,46.29,46.02,46.25,46400.0,46.07,46.29,46.02,46.25,46400.0
2013-07-05 11:40:00,46.24,46.3,46.17,46.18,21200.0,46.24,46.3,46.17,46.18,21200.0
2013-07-05 11:45:00,46.2,46.36,46.16,46.36,33800.0,46.2,46.36,46.16,46.36,33800.0
2013-07-05 11:50:00,46.37,46.43,46.26,46.26,31000.0,46.37,46.43,46.26,46.26,31000.0
2013-07-05 11:55:00,46.26,46.45,46.23,46.41,37500.0,46.26,46.45,46.23,46.41,37500.0
2013-07-05 12:00:00,46.42,46.55,46.41,46.51,51600.0,46.42,46.55,46.41,46.51,51600.0
2013-07-05 12:05:00,46.53,46.53,46.31,46.31,23700.0,46.53,46.53,46.31,46.31,23700.0
2013-07-05 12:10:00,46.32,46.43,46.3,46.36,26000.0,46.32,46.43,46.3,46.36,26000.0
2013-07-05 12:15:00,46.36,46.47,46.32,46.44,40200.0,46.36,46.47,46.32,46.44,40200.0
2013-07-05 12:20:00,46.45,46.55,46.39,46.54,58100.0,46.45,46.55,46.39,46.54,58100.0
2013-07-05 12:25:00,46.52,46.71,46.47,46.63,115300.0,46.52,46.71,46.47,46.63,115300.0
2013-07-05 12:30:00,46.64,46.8,46.64,46.71,70100.0,46.64,46.8,46.64,46.71,70100.0
2013-07-05 12:35:00,46.73,46.78,46.6,46.6,45400.0,46.73,46.78,46.6,46.6,45400.0
2013-07-05 12:40:00,46.61,46.69,46.56,46.6,36500.0,46.61,46.69,46.56,46.6,36500.0
2013-07-05 12:45:00,46.6,46.69,46.59,46.67,23100.0,46.6,46.69,46.59,46.67,23100.0
2013-07-05 12:50:00,46.65,46.67,46.59,46.61,29600.0,46.65,46.67,46.59,46.61,29600.0
2013-07-05 12:55:00,46.6,46.6,46.53,46.56,29800.0,46.6,46.6,46.53,46.56,29800.0
2013-07-05 13:00:00,46.57,46.57,46.36,46.37,40700.0,46.57,46.57,46.36,46.37,40700.0
2013-07-05 13:05:00,46.37,46.48,46.36,46.47,26700.0,46.37,46.48,46.36,46.47,26700.0
2013-07-05 13:10:00,46.47,46.51,46.42,46.46,22700.0,46.47,46.51,46.42,46.46,22700.0
2013-07-05 13:15:00,46.45,46.52,46.38,46.38,14500.0,46.45,46.52,46.38,46.38,14500.0
2013-07-05 13:20:00,46.38,46.38,46.19,46.21,41700.0,46.38,46.38,46.19,46.21,41700.0
2013-07-05 13:25:00,46.22,46.24,46.1,46.22,41000.0,46.22,46.24,46.1,46.22,41000.0
2013-07-05 13:30:00,46.21,46.25,46.13,46.13,24100.0,46.21,46.25,46.13,46.13,24100.0
2013-07-05 13:35:00,46.16,46.16,46.02,46.06,33400.0,46.16,46.16,46.02,46.06,33400.0
2013-07-05 13:40:00,46.05,46.13,46.04,46.13,10400.0,46.05,46.13,46.04,46.13,10400.0
2013-07-05 13:45:00,46.13,46.16,46.11,46.14,20900.0,46.13,46.16,46.11,46.14,20900.0
2013-07-05 13:50:00,46.14,46.17,46.09,46.14,12200.0,46.14,46.17,46.09,46.14,12200.0
2013-07-05 13:55:00,46.13,46.16,46.1,46.13,10800.0,46.13,46.16,46.1,46.13,10800.0
2013-07-05 14:00:00,46.12,46.22,46.12,46.19,12300.0,46.12,46.22,46.12,46.19,12300.0
2013-07-05 14:05:00,46.18,46.22,46.09,46.22,14400.0,46.18,46.22,46.09,46.22,14400.0
2013-07-05 14:10:00,46.21,46.28,46.15,46.18,32000.0,46.21,46.28,46.15,46.18,32000.0
2013-07-05 14:15:00,46.21,46.21,46.11,46.18,12600.0,46.21,46.21,46.11,46.18,12600.0
2013-07-05 14:20:00,46.18,46.27,46.16,46.19,18800.0,46.18,46.27,46.16,46.19,18800.0
2013-07-05 14:25:00,46.2,46.25,46.15,46.21,8100.0,46.2,46.25,46.15,46.21,8100.0
2013-07-05 14:30:00,46.21,46.24,46.15,46.23,20000.0,46.21,46.24,46.15,46.23,20000.0
2013-07-05 14:35:00,46.24,46.26,46.18,46.22,17800.0,46.24,46.26,46.18,46.22,17800.0
2013-07-05 14:40:00,46.2,46.21,46.16,46.17,11500.0,46.2,46.21,46.16,46.17,11500.0
2013-07-05 14:45:00,46.17,46.2,46.07,46.12,30100.0,46.17,46.2,46.07,46.12,30100.0
2013-07-05 14:50:00,46.11,46.18,46.11,46.12,13800.0,46.11,46.18,46.11,46.12,13800.0
2013-07-05 14:55:00,46.11,46.11,46.05,46.07,20200.0,46.11,46.11,46.05,46.07,20200.0
2013-07-05 15:00:00,46.09,46.14,46.08,46.14,12700.0,46.09,46.14,46.08,46.14,12700.0
2013-07-05 15:05:00,46.13,46.16,46.1,46.16,18400.0,46.13,46.16,46.1,46.16,18400.0
2013-07-05 15:10:00,46.15,46.16,46.07,46.07,42000.0,46.15,46.16,46.07,46.07,42000.0
2013-07-05 15:15:00,46.08,46.1,46.04,46.04,22600.0,46.08,46.1,46.04,46.04,22600.0
2013-07-05 15:20:00,46.03,46.1,46.0,46.02,25800.0,46.03,46.1,46.0,46.02,25800.0
2013-07-05 15:25:00,46.03,46.05,45.97,45.99,24100.0,46.03,46.05,45.97,45.99,24100.0
2013-07-05 15:30:00,45.99,46.1,45.97,46.1,39400.0,45.99,46.1,45.97,46.1,39400.0
2013-07-05 15:35:00,46.1,46.15,46.07,46.13,43200.0,46.1,46.15,46.07,46.13,43200.0
2013-07-05 15:40:00,46.14,46.25,46.13,46.22,37300.0,46.14,46.25,46.13,46.22,37300.0
2013-07-05 15:45:00,46.22,46.27,46.18,46.27,43700.0,46.22,46.27,46.18,46.27,43700.0
2013-07-05 15:50:00,46.27,46.39,46.26,46.37,124200.0,46.27,46.39,46.26,46.37,124200.0
2013-07-05 15:55:00,46.38,46.39,46.32,46.38,118500.0,46.38,46.39,46.32,46.38,118500.0
2013-07-08 09:30:00,46.8,47.3,46.66,47.2,186100.0,46.8,47.3,46.66,47.2,186100.0
2013-07-08 09:35:00,47.23,47.57,47.05,47.52,211000.0,47.23,47.57,47.05,47.52,211000.0
2013-07-08 09:40:00,47.48,47.52,47.03,47.17,98600.0,47.48,47.52,47.03,47.17,98600.0
2013-07-08 09:45:00,47.15,47.31,46.93,47.26,127000.0,47.15,47.31,46.93,47.26,127000.0
2013-07-08 09:50:00,47.26,47.29,46.87,46.9,91000.0,47.26,47.29,46.87,46.9,91000.0
2013-07-08 09:55:00,46.93,46.94,46.69,46.74,130500.0,46.93,46.94,46.69,46.74,130500.0
2013-07-08 10:00:00,46.75,46.87,46.47,46.63,106900.0,46.75,46.87,46.47,46.63,106900.0
2013-07-08 10:05:00,46.62,46.7,46.5,46.62,63400.0,46.62,46.7,46.5,46.62,63400.0
2013-07-08 10:10:00,46.61,46.81,46.55,46.79,72800.0,46.61,46.81,46.55,46.79,72800.0
2013-07-08 10:15:00,46.81,46.94,46.75,46.87,58200.0,46.81,46.94,46.75,46.87,58200.0
2013-07-08 10:20:00,46.86,46.95,46.6,46.65,62700.0,46.86,46.95,46.6,46.65,62700.0
2013-07-08 10:25:00,46.67,46.69,46.24,46.45,101400.0,46.67,46.69,46.24,46.45,101400.0
2013-07-08 10:30:00,46.49,46.55,46.26,46.34,61800.0,46.49,46.55,46.26,46.34,61800.0
2013-07-08 10:35:00,46.36,46.5,46.28,46.43,60000.0,46.36,46.5,46.28,46.43,60000.0
2013-07-08 10:40:00,46.44,46.62,46.43,46.61,48900.0,46.44,46.62,46.43,46.61,48900.0
2013-07-08 10:45:00,46.62,46.77,46.53,46.75,34100.0,46.62,46.77,46.53,46.75,34100.0
2013-07-08 10:50:00,46.75,46.83,46.67,46.72,88500.0,46.75,46.83,46.67,46.72,88500.0
2013-07-08 10:55:00,46.72,46.77,46.65,46.7,48000.0,46.72,46.77,46.65,46.7,48000.0
2013-07-08 11:00:00,46.7,46.72,46.55,46.66,87000.0,46.7,46.72,46.55,46.66,87000.0
2013-07-08 11:05:00,46.67,46.69,46.57,46.65,35100.0,46.67,46.69,46.57,46.65,35100.0
2013-07-08 11:10:00,46.62,46.66,46.56,46.58,29300.0,46.62,46.66,46.56,46.58,29300.0
2013-07-08 11:15:00,46.61,46.66,46.42,46.53,40900.0,46.61,46.66,46.42,46.53,40900.0
2013-07-08 11:20:00,46.53,46.55,46.35,46.35,60400.0,46.53,46.55,46.35,46.35,60400.0
2013-07-08 11:25:00,46.35,46.48,46.31,46.43,49700.0,46.35,46.48,46.31,46.43,49700.0
2013-07-08 11:30:00,46.44,46.44,46.3,46.31,43400.0,46.44,46.44,46.3,46.31,43400.0
2013-07-08 11:35:00,46.31,46.38,46.28,46.36,42900.0,46.31,46.38,46.28,46.36,42900.0
2013-07-08 11:40:00,46.35,46.39,46.18,46.23,42200.0,46.35,46.39,46.18,46.23,42200.0
2013-07-08 11:45:00,46.23,46.29,46.23,46.26,29100.0,46.23,46.29,46.23,46.26,29100.0
2013-07-08 11:50:00,46.27,46.34,46.24,46.33,29700.0,46.27,46.34,46.24,46.33,29700.0
2013-07-08 11:55:00,46.31,46.37,46.25,46.36,22000.0,46.31,46.37,46.25,46.36,22000.0
2013-07-08 12:00:00,46.37,46.4,46.22,46.23,17500.0,46.37,46.4,46.22,46.23,17500.0
2013-07-08 12:05:00,46.23,46.27,46.12,46.2,65200.0,46.23,46.27,46.12,46.2,65200.0
2013-07-08 12:10:00,46.19,46.22,46.15,46.17,15200.0,46.19,46.22,46.15,46.17,15200.0
2013-07-08 12:15:00,46.16,46.21,46.02,46.07,52200.0,46.16,46.21,46.02,46.07,52200.0
2013-07-08 12:20:00,46.05,46.07,45.84,45.97,120400.0,46.05,46.07,45.84,45.97,120400.0
2013-07-08 12:25:00,45.97,46.1,45.95,45.99,63700.0,45.97,46.1,45.95,45.99,63700.0
2013-07-08 12:30:00,46.0,46.11,46.0,46.07,21800.0,46.0,46.11,46.0,46.07,21800.0
2013-07-08 12:35:00,46.08,46.25,46.08,46.25,31500.0,46.08,46.25,46.08,46.25,31500.0
2013-07-08 12:40:00,46.22,46.23,46.09,46.12,25400.0,46.22,46.23,46.09,46.12,25400.0
2013-07-08 12:45:00,46.12,46.19,46.03,46.08,25100.0,46.12,46.19,46.03,46.08,25100.0
2013-07-08 12:50:00,46.1,46.16,46.09,46.15,19600.0,46.1,46.16,46.09,46.15,19600.0
2013-07-08 12:55:00,46.16,46.2,46.06,46.08,29900.0,46.16,46.2,46.06,46.08,29900.0
2013-07-08 13:00:00,46.08,46.12,46.01,46.01,14100.0,46.08,46.12,46.01,46.01,14100.0
2013-07-08 13:05:00,46.02,46.05,45.95,46.03,39900.0,46.02,46.05,45.95,46.03,39900.0
2013-07-08 13:10:00,46.03,46.04,45.91,45.95,29700.0,46.03,46.04,45.91,45.95,29700.0
2013-07-08 13:15:00,45.94,45.99,45.88,45.89,25000.0,45.94,45.99,45.88,45.89,25000.0
2013-07-08 13:20:00,45.9,45.94,45.81,45.83,21100.0,45.9,45.94,45.81,45.83,21100.0
2013-07-08 13:25:00,45.86,45.87,45.74,45.74,38900.0,45.86,45.87,45.74,45.74,38900.0
2013-07-08 13:30:00,45.75,45.99,45.75,45.98,44300.0,45.75,45.99,45.75,45.98,44300.0
2013-07-08 13:35:00,45.99,46.07,45.99,46.05,39900.0,45.99,46.07,45.99,46.05,39900.0
2013-07-08 13:40:00,46.06,46.07,45.94,45.99,46600.0,46.06,46.07,45.94,45.99,46600.0
2013-07-08 13:45:00,45.99,46.01,45.83,45.89,47000.0,45.99,46.01,45.83,45.89,47000.0
2013-07-08 13:50:00,45.89,45.89,45.71,45.71,47400.0,45.89,45.89,45.71,45.71,47400.0
2013-07-08 13:55:00,45.7,45.73,45.6,45.61,41700.0,45.7,45.73,45.6,45.61,41700.0
2013-07-08 14:00:00,45.6,45.71,45.6,45.67,30800.0,45.6,45.71,45.6,45.67,30800.0
2013-07-08 14:05:00,45.67,45.82,45.62,45.76,38200.0,45.67,45.82,45.62,45.76,38200.0
2013-07-08 14:10:00,45.76,45.85,45.76,45.84,23800.0,45.76,45.85,45.76,45.84,23800.0
2013-07-08 14:15:00,45.82,45.82,45.67,45.69,36000.0,45.82,45.82,45.67,45.69,36000.0
2013-07-08 14:20:00,45.68,45.77,45.68,45.75,13100.0,45.68,45.77,45.68,45.75,13100.0
2013-07-08 14:25:00,45.77,45.77,45.61,45.64,35300.0,45.77,45.77,45.61,45.64,35300.0
2013-07-08 14:30:00,45.65,45.72,45.62,45.65,7700.0,45.65,45.72,45.62,45.65,7700.0
2013-07-08 14:35:00,45.63,45.69,45.63,45.65,5000.0,45.63,45.69,45.63,45.65,5000.0
2013-07-08 14:40:00,45.66,45.7,45.65,45.67,16200.0,45.66,45.7,45.65,45.67,16200.0
2013-07-08 14:45:00,45.68,45.78,45.68,45.74,43000.0,45.68,45.78,45.68,45.74,43000.0
2013-07-08 14:50:00,45.73,45.9,45.73,45.87,41900.0,45.73,45.9,45.73,45.87,41900.0
2013-07-08 14:55:00,45.89,45.97,45.83,45.83,42500.0,45.89,45.97,45.83,45.83,42500.0
2013-07-08 15:00:00,45.84,45.88,45.83,45.85,22200.0,45.84,45.88,45.83,45.85,22200.0
2013-07-08 15:05:00,45.85,45.9,45.85,45.89,31900.0,45.85,45.9,45.85,45.89,31900.0
2013-07-08 15:10:00,45.89,45.89,45.83,45.85,28400.0,45.89,45.89,45.83,45.85,28400.0
2013-07-08 15:15:00,45.86,45.95,45.86,45.93,33700.0,45.86,45.95,45.86,45.93,33700.0
2013-07-08 15:20:00,45.94,45.99,45.86,45.87,45600.0,45.94,45.99,45.86,45.87,45600.0
2013-07-08 15:25:00,45.86,45.93,45.85,45.91,38500.0,45.86,45.93,45.85,45.91,38500.0
2013-07-08 15:30:00,45.9,45.91,45.82,45.91,39300.0,45.9,45.91,45.82,45.91,39300.0
2013-07-08 15:35:00,45.9,45.96,45.88,45.93,28800.0,45.9,45.96,45.88,45.93,28800.0
2013-07-08 15:40:00,45.93,45.97,45.89,45.95,35700.0,45.93,45.97,45.89,45.95,35700.0
2013-07-08 15:45:00,45.93,46.01,45.92,46.0,49900.0,45.93,46.01,45.92,46.0,49900.0
2013-07-08 15:50:00,46.0,46.09,46.0,46.03,96500.0,46.0,46.09,46.0,46.03,96500.0
2013-07-08 15:55:00,46.03,46.22,46.01,46.05,168300.0,46.03,46.22,46.01,46.05,168300.0
2013-07-09 09:30:00,46.2,46.55,45.75,45.94,153300.0,46.2,46.55,45.75,45.94,153300.0
2013-07-09 09:35:00,45.89,45.93,45.63,45.74,99300.0,45.89,45.93,45.63,45.74,99300.0
2013-07-09 09:40:00,45.79,45.79,45.23,45.42,145700.0,45.79,45.79,45.23,45.42,145700.0
2013-07-09 09:45:00,45.42,45.49,45.12,45.15,93800.0,45.42,45.49,45.12,45.15,93800.0
2013-07-09 09:50:00,45.18,45.45,45.16,45.35,86300.0,45.18,45.45,45.16,45.35,86300.0
2013-07-09 09:55:00,45.36,45.45,45.27,45.43,64200.0,45.36,45.45,45.27,45.43,64200.0
2013-07-09 10:00:00,45.45,45.45,45.21,45.25,83400.0,45.45,45.45,45.21,45.25,83400.0
2013-07-09 10:05:00,45.2,45.23,45.07,45.07,82600.0,45.2,45.23,45.07,45.07,82600.0
2013-07-09 10:10:00,45.08,45.19,45.02,45.17,65900.0,45.08,45.19,45.02,45.17,65900.0
2013-07-09 10:15:00,45.17,45.17,44.92,44.96,64200.0,45.17,45.17,44.92,44.96,64200.0
2013-07-09 10:20:00,44.97,44.99,44.82,44.85,101400.0,44.97,44.99,44.82,44.85,101400.0
2013-07-09 10:25:00,44.83,44.93,44.76,44.85,77500.0,44.83,44.93,44.76,44.85,77500.0
2013-07-09 10:30:00,44.89,45.04,44.86,45.04,62200.0,44.89,45.04,44.86,45.04,62200.0
2013-07-09 10:35:00,45.05,45.15,45.01,45.15,68500.0,45.05,45.15,45.01,45.15,68500.0
2013-07-09 10:40:00,45.15,45.17,45.07,45.15,38600.0,45.15,45.17,45.07,45.15,38600.0
2013-07-09 10:45:00,45.14,45.15,44.91,44.93,83300.0,45.14,45.15,44.91,44.93,83300.0
2013-07-09 10:50:00,44.93,44.93,44.77,44.89,123300.0,44.93,44.93,44.77,44.89,123300.0
2013-07-09 10:55:00,44.89,44.98,44.86,44.95,73200.0,44.89,44.98,44.86,44.95,73200.0
2013-07-09 11:00:00,44.97,44.98,44.92,44.96,48900.0,44.97,44.98,44.92,44.96,48900.0
2013-07-09 11:05:00,44.95,45.04,44.92,45.04,36300.0,44.95,45.04,44.92,45.04,36300.0
2013-07-09 11:10:00,45.04,45.15,45.02,45.15,52300.0,45.04,45.15,45.02,45.15,52300.0
2013-07-09 11:15:00,45.15,45.23,45.14,45.22,52600.0,45.15,45.23,45.14,45.22,52600.0
2013-07-09 11:20:00,45.23,45.23,45.16,45.21,30200.0,45.23,45.23,45.16,45.21,30200.0
2013-07-09 11:25:00,45.22,45.28,45.21,45.23,43100.0,45.22,45.28,45.21,45.23,43100.0
2013-07-09 11:30:00,45.21,45.28,45.2,45.27,57500.0,45.21,45.28,45.2,45.27,57500.0
2013-07-09 11:35:00,45.27,45.32,45.21,45.28,51000.0,45.27,45.32,45.21,45.28,51000.0
2013-07-09 11:40:00,45.28,45.45,45.24,45.45,95400.0,45.28,45.45,45.24,45.45,95400.0
2013-07-09 11:45:00,45.46,45.52,45.32,45.45,79000.0,45.46,45.52,45.32,45.45,79000.0
2013-07-09 11:50:00,45.45,45.46,45.33,45.36,23100.0,45.45,45.46,45.33,45.36,23100.0
2013-07-09 11:55:00,45.35,45.36,45.21,45.24,45200.0,45.35,45.36,45.21,45.24,45200.0
2013-07-09 12:00:00,45.24,45.24,45.07,45.07,45900.0,45.24,45.24,45.07,45.07,45900.0
2013-07-09 12:05:00,45.07,45.17,45.05,45.12,33300.0,45.07,45.17,45.05,45.12,33300.0
2013-07-09 12:10:00,45.11,45.23,45.11,45.23,14200.0,45.11,45.23,45.11,45.23,14200.0
2013-07-09 12:15:00,45.23,45.29,45.23,45.26,17400.0,45.23,45.29,45.23,45.26,17400.0
2013-07-09 12:20:00,45.27,45.42,45.27,45.39,24500.0,45.27,45.42,45.27,45.39,24500.0
2013-07-09 12:25:00,45.39,45.41,45.28,45.28,14700.0,45.39,45.41,45.28,45.28,14700.0
2013-07-09 12:30:00,45.28,45.3,45.18,45.19,31900.0,45.28,45.3,45.18,45.19,31900.0
2013-07-09 12:35:00,45.19,45.27,45.17,45.25,14400.0,45.19,45.27,45.17,45.25,14400.0
2013-07-09 12:40:00,45.25,45.45,45.25,45.43,42000.0,45.25,45.45,45.25,45.43,42000.0
2013-07-09 12:45:00,45.42,45.44,45.3,45.3,28900.0,45.42,45.44,45.3,45.3,28900.0
2013-07-09 12:50:00,45.3,45.42,45.28,45.4,28900.0,45.3,45.42,45.28,45.4,28900.0
2013-07-09 12:55:00,45.4,45.45,45.37,45.38,11500.0,45.4,45.45,45.37,45.38,11500.0
2013-07-09 13:00:00,45.38,45.42,45.34,45.35,16500.0,45.38,45.42,45.34,45.35,16500.0
2013-07-09 13:05:00,45.37,45.4,45.33,45.34,32100.0,45.37,45.4,45.33,45.34,32100.0
2013-07-09 13:10:00,45.34,45.49,45.33,45.46,62400.0,45.34,45.49,45.33,45.46,62400.0
2013-07-09 13:15:00,45.48,45.56,45.46,45.53,44400.0,45.48,45.56,45.46,45.53,44400.0
2013-07-09 13:20:00,45.53,45.57,45.52,45.56,19400.0,45.53,45.57,45.52,45.56,19400.0
2013-07-09 13:25:00,45.56,45.57,45.36,45.39,30600.0,45.56,45.57,45.36,45.39,30600.0
2013-07-09 13:30:00,45.39,45.4,45.27,45.27,27600.0,45.39,45.4,45.27,45.27,27600.0
2013-07-09 13:35:00,45.3,45.3,45.1,45.1,53100.0,45.3,45.3,45.1,45.1,53100.0
2013-07-09 13:40:00,45.12,45.18,45.1,45.12,39400.0,45.12,45.18,45.1,45.12,39400.0
2013-07-09 13:45:00,45.1,45.25,45.1,45.19,34900.0,45.1,45.25,45.1,45.19,34900.0
2013-07-09 13:50:00,45.18,45.29,45.18,45.21,20400.0,45.18,45.29,45.18,45.21,20400.0
2013-07-09 13:55:00,45.21,45.21,45.07,45.14,27500.0,45.21,45.21,45.07,45.14,27500.0
2013-07-09 14:00:00,45.15,45.2,45.12,45.14,8100.0,45.15,45.2,45.12,45.14,8100.0
2013-07-09 14:05:00,45.16,45.25,45.15,45.21,34000.0,45.16,45.25,45.15,45.21,34000.0
2013-07-09 14:10:00,45.21,45.22,45.15,45.16,18700.0,45.21,45.22,45.15,45.16,18700.0
2013-07-09 14:15:00,45.18,45.18,45.11,45.13,14500.0,45.18,45.18,45.11,45.13,14500.0
2013-07-09 14:20:00,45.13,45.13,44.91,44.91,89900.0,45.13,45.13,44.91,44.91,89900.0
2013-07-09 14:25:00,44.91,45.05,44.9,45.03,35900.0,44.91,45.05,44.9,45.03,35900.0
2013-07-09 14:30:00,45.05,45.09,45.05,45.09,28200.0,45.05,45.09,45.05,45.09,28200.0
2013-07-09 14:35:00,45.09,45.09,44.95,44.96,55500.0,45.09,45.09,44.95,44.96,55500.0
2013-07-09 14:40:00,44.98,44.98,44.83,44.84,51300.0,44.98,44.98,44.83,44.84,51300.0
2013-07-09 14:45:00,44.83,44.92,44.83,44.87,27500.0,44.83,44.92,44.83,44.87,27500.0
2013-07-09 14:50:00,44.85,44.88,44.81,44.86,29300.0,44.85,44.88,44.81,44.86,29300.0
2013-07-09 14:55:00,44.86,44.88,44.83,44.84,14900.0,44.86,44.88,44.83,44.84,14900.0
2013-07-09 15:00:00,44.85,44.98,44.85,44.95,33700.0,44.85,44.98,44.85,44.95,33700.0
2013-07-09 15:05:00,44.96,45.02,44.95,45.01,24300.0,44.96,45.02,44.95,45.01,24300.0
2013-07-09 15:10:00,45.01,45.05,44.91,44.92,24400.0,45.01,45.05,44.91,44.92,24400.0
2013-07-09 15:15:00,44.93,44.94,44.86,44.92,21800.0,44.93,44.94,44.86,44.92,21800.0
2013-07-09 15:20:00,44.93,44.96,44.9,44.95,14400.0,44.93,44.96,44.9,44.95,14400.0
2013-07-09 15:25:00,44.96,45.0,44.94,44.95,14900.0,44.96,45.0,44.94,44.95,14900.0
2013-07-09 15:30:00,44.96,44.97,44.82,44.88,37300.0,44.96,44.97,44.82,44.88,37300.0
2013-07-09 15:35:00,44.88,44.93,44.77,44.77,68400.0,44.88,44.93,44.77,44.77,68400.0
2013-07-09 15:40:00,44.78,44.89,44.78,44.88,38500.0,44.78,44.89,44.78,44.88,38500.0
2013-07-09 15:45:00,44.88,44.88,44.75,44.85,73400.0,44.88,44.88,44.75,44.85,73400.0
2013-07-09 15:50:00,44.87,44.88,44.81,44.88,77100.0,44.87,44.88,44.81,44.88,77100.0
2013-07-09 15:55:00,44.88,45.01,44.84,44.94,149200.0,44.88,45.01,44.84,44.94,149200.0
2013-07-10 09:30:00,44.82,45.48,44.82,45.47,166300.0,44.82,45.48,44.82,45.47,166300.0
2013-07-10 09:35:00,45.47,45.67,45.24,45.34,154000.0,45.47,45.67,45.24,45.34,154000.0
2013-07-10 09:40:00,45.38,45.38,45.03,45.07,71400.0,45.38,45.38,45.03,45.07,71400.0
2013-07-10 09:45:00,45.08,45.39,44.95,45.36,90900.0,45.08,45.39,44.95,45.36,90900.0
2013-07-10 09:50:00,45.36,45.58,45.36,45.44,110400.0,45.36,45.58,45.36,45.44,110400.0
2013-07-10 09:55:00,45.4,45.42,45.19,45.23,76100.0,45.4,45.42,45.19,45.23,76100.0
2013-07-10 10:00:00,45.25,45.34,45.02,45.02,51000.0,45.25,45.34,45.02,45.02,51000.0
2013-07-10 10:05:00,45.03,45.03,44.77,44.81,112100.0,45.03,45.03,44.77,44.81,112100.0
2013-07-10 10:10:00,44.8,44.91,44.51,44.51,128000.0,44.8,44.91,44.51,44.51,128000.0
2013-07-10 10:15:00,44.51,44.55,44.37,44.44,130400.0,44.51,44.55,44.37,44.44,130400.0
2013-07-10 10:20:00,44.43,44.56,44.32,44.45,69100.0,44.43,44.56,44.32,44.45,69100.0
2013-07-10 10:25:00,44.46,44.49,44.28,44.44,53500.0,44.46,44.49,44.28,44.44,53500.0
2013-07-10 10:30:00,44.44,44.58,44.43,44.43,41000.0,44.44,44.58,44.43,44.43,41000.0
2013-07-10 10:35:00,44.44,44.68,44.37,44.62,53400.0,44.44,44.68,44.37,44.62,53400.0
2013-07-10 10:40:00,44.63,44.63,44.46,44.51,21300.0,44.63,44.63,44.46,44.51,21300.0
2013-07-10 10:45:00,44.54,44.63,44.51,44.59,10700.0,44.54,44.63,44.51,44.59,10700.0
2013-07-10 10:50:00,44.58,44.58,44.47,44.52,16200.0,44.58,44.58,44.47,44.52,16200.0
2013-07-10 10:55:00,44.49,44.53,44.41,44.5,35100.0,44.49,44.53,44.41,44.5,35100.0
2013-07-10 11:00:00,44.5,44.5,44.27,44.32,55400.0,44.5,44.5,44.27,44.32,55400.0
2013-07-10 11:05:00,44.36,44.39,44.17,44.2,117500.0,44.36,44.39,44.17,44.2,117500.0
2013-07-10 11:10:00,44.2,44.4,44.17,44.4,74900.0,44.2,44.4,44.17,44.4,74900.0
2013-07-10 11:15:00,44.4,44.48,44.35,44.48,25200.0,44.4,44.48,44.35,44.48,25200.0
2013-07-10 11:20:00,44.48,44.49,44.38,44.38,24200.0,44.48,44.49,44.38,44.38,24200.0
2013-07-10 11:25:00,44.37,44.38,44.31,44.31,21800.0,44.37,44.38,44.31,44.31,21800.0
2013-07-10 11:30:00,44.32,44.48,44.32,44.36,25500.0,44.32,44.48,44.32,44.36,25500.0
2013-07-10 11:35:00,44.35,44.55,44.35,44.52,23300.0,44.35,44.55,44.35,44.52,23300.0
2013-07-10 11:40:00,44.51,44.67,44.51,44.62,63600.0,44.51,44.67,44.51,44.62,63600.0
2013-07-10 11:45:00,44.62,44.64,44.54,44.58,16300.0,44.62,44.64,44.54,44.58,16300.0
2013-07-10 11:50:00,44.6,44.6,44.52,44.57,8500.0,44.6,44.6,44.52,44.57,8500.0
2013-07-10 11:55:00,44.58,44.62,44.5,44.51,10800.0,44.58,44.62,44.5,44.51,10800.0
2013-07-10 12:00:00,44.52,44.57,44.5,44.55,13600.0,44.52,44.57,44.5,44.55,13600.0
2013-07-10 12:05:00,44.57,44.62,44.57,44.58,8800.0,44.57,44.62,44.57,44.58,8800.0
2013-07-10 12:10:00,44.57,44.68,44.56,44.68,16800.0,44.57,44.68,44.56,44.68,16800.0
2013-07-10 12:15:00,44.68,44.68,44.6,44.67,18100.0,44.68,44.68,44.6,44.67,18100.0
2013-07-10 12:20:00,44.67,44.7,44.6,44.63,46400.0,44.67,44.7,44.6,44.63,46400.0
2013-07-10 12:25:00,44.64,44.64,44.56,44.56,9000.0,44.64,44.64,44.56,44.56,9000.0
2013-07-10 12:30:00,44.57,44.62,44.57,44.6,6400.0,44.57,44.62,44.57,44.6,6400.0
2013-07-10 12:35:00,44.59,44.83,44.59,44.75,42400.0,44.59,44.83,44.59,44.75,42400.0
2013-07-10 12:40:00,44.75,44.83,44.72,44.83,21400.0,44.75,44.83,44.72,44.83,21400.0
2013-07-10 12:45:00,44.83,44.89,44.83,44.87,29400.0,44.83,44.89,44.83,44.87,29400.0
2013-07-10 12:50:00,44.85,44.98,44.85,44.96,30600.0,44.85,44.98,44.85,44.96,30600.0
2013-07-10 12:55:00,44.95,44.95,44.86,44.9,34200.0,44.95,44.95,44.86,44.9,34200.0
2013-07-10 13:00:00,44.9,44.97,44.86,44.97,21400.0,44.9,44.97,44.86,44.97,21400.0
2013-07-10 13:05:00,44.96,45.03,44.93,45.02,66800.0,44.96,45.03,44.93,45.02,66800.0
2013-07-10 13:10:00,45.03,45.13,45.02,45.12,66500.0,45.03,45.13,45.02,45.12,66500.0
2013-07-10 13:15:00,45.11,45.12,45.03,45.11,23100.0,45.11,45.12,45.03,45.11,23100.0
2013-07-10 13:20:00,45.12,45.12,45.02,45.05,33700.0,45.12,45.12,45.02,45.05,33700.0
2013-07-10 13:25:00,45.04,45.06,44.92,44.93,42400.0,45.04,45.06,44.92,44.93,42400.0
2013-07-10 13:30:00,44.94,44.97,44.83,44.85,22600.0,44.94,44.97,44.83,44.85,22600.0
2013-07-10 13:35:00,44.85,44.88,44.75,44.77,26900.0,44.85,44.88,44.75,44.77,26900.0
2013-07-10 13:40:00,44.78,44.79,44.72,44.72,8700.0,44.78,44.79,44.72,44.72,8700.0
2013-07-10 13:45:00,44.71,44.72,44.62,44.69,43200.0,44.71,44.72,44.62,44.69,43200.0
2013-07-10 13:50:00,44.68,44.85,44.67,44.77,21900.0,44.68,44.85,44.67,44.77,21900.0
2013-07-10 13:55:00,44.76,44.8,44.73,44.73,9200.0,44.76,44.8,44.73,44.73,9200.0
2013-07-10 14:00:00,44.72,44.97,44.69,44.89,60200.0,44.72,44.97,44.69,44.89,60200.0
2013-07-10 14:05:00,44.88,44.9,44.73,44.81,44300.0,44.88,44.9,44.73,44.81,44300.0
2013-07-10 14:10:00,44.83,44.9,44.74,44.9,16000.0,44.83,44.9,44.74,44.9,16000.0
2013-07-10 14:15:00,44.9,44.97,44.83,44.93,26200.0,44.9,44.97,44.83,44.93,26200.0
2013-07-10 14:20:00,44.94,44.94,44.82,44.84,17700.0,44.94,44.94,44.82,44.84,17700.0
2013-07-10 14:25:00,44.84,44.84,44.62,44.68,25400.0,44.84,44.84,44.62,44.68,25400.0
2013-07-10 14:30:00,44.71,44.76,44.68,44.68,17700.0,44.71,44.76,44.68,44.68,17700.0
2013-07-10 14:35:00,44.67,44.69,44.53,44.61,39200.0,44.67,44.69,44.53,44.61,39200.0
2013-07-10 14:40:00,44.6,44.67,44.58,44.64,12700.0,44.6,44.67,44.58,44.64,12700.0
2013-07-10 14:45:00,44.64,44.64,44.37,44.39,58700.0,44.64,44.64,44.37,44.39,58700.0
2013-07-10 14:50:00,44.41,44.63,44.37,44.48,44400.0,44.41,44.63,44.37,44.48,44400.0
2013-07-10 14:55:00,44.48,44.52,44.44,44.49,11500.0,44.48,44.52,44.44,44.49,11500.0
2013-07-10 15:00:00,44.5,44.54,44.46,44.5,19900.0,44.5,44.54,44.46,44.5,19900.0
2013-07-10 15:05:00,44.5,44.52,44.39,44.43,36500.0,44.5,44.52,44.39,44.43,36500.0
2013-07-10 15:10:00,44.42,44.51,44.38,44.38,27900.0,44.42,44.51,44.38,44.38,27900.0
2013-07-10 15:15:00,44.39,44.44,44.36,44.39,18400.0,44.39,44.44,44.36,44.39,18400.0
2013-07-10 15:20:00,44.42,44.51,44.42,44.49,14800.0,44.42,44.51,44.42,44.49,14800.0
2013-07-10 15:25:00,44.5,44.59,44.49,44.52,51700.0,44.5,44.59,44.49,44.52,51700.0
2013-07-10 15:30:00,44.52,44.56,44.47,44.49,16300.0,44.52,44.56,44.47,44.49,16300.0
2013-07-10 15:35:00,44.49,44.52,44.47,44.52,17800.0,44.49,44.52,44.47,44.52,17800.0
2013-07-10 15:40:00,44.51,44.63,44.49,44.58,50600.0,44.51,44.63,44.49,44.58,50600.0
2013-07-10 15:45:00,44.6,44.62,44.54,44.57,31300.0,44.6,44.62,44.54,44.57,31300.0
2013-07-10 15:50:00,44.58,44.64,44.54,44.59,50600.0,44.58,44.64,44.54,44.59,50600.0
2013-07-10 15:55:00,44.61,44.66,44.59,44.64,98300.0,44.61,44.66,44.59,44.64,98300.0
2013-07-11 09:30:00,45.35,45.6,45.21,45.46,123600.0,45.35,45.6,45.21,45.46,123600.0
2013-07-11 09:35:00,45.45,45.45,45.25,45.36,69600.0,45.45,45.45,45.25,45.36,69600.0
2013-07-11 09:40:00,45.37,45.47,44.91,44.97,112400.0,45.37,45.47,44.91,44.97,112400.0
2013-07-11 09:45:00,44.99,45.16,44.9,44.94,42800.0,44.99,45.16,44.9,44.94,42800.0
2013-07-11 09:50:00,44.93,45.25,44.93,45.24,42400.0,44.93,45.25,44.93,45.24,42400.0
2013-07-11 09:55:00,45.24,45.3,45.13,45.15,27400.0,45.24,45.3,45.13,45.15,27400.0
2013-07-11 10:00:00,45.19,45.35,45.16,45.31,67600.0,45.19,45.35,45.16,45.31,67600.0
2013-07-11 10:05:00,45.31,45.35,45.25,45.31,37900.0,45.31,45.35,45.25,45.31,37900.0
2013-07-11 10:10:00,45.33,45.38,45.21,45.35,21300.0,45.33,45.38,45.21,45.35,21300.0
2013-07-11 10:15:00,45.37,45.44,45.29,45.37,28900.0,45.37,45.44,45.29,45.37,28900.0
2013-07-11 10:20:00,45.4,45.4,45.33,45.36,17700.0,45.4,45.4,45.33,45.36,17700.0
2013-07-11 10:25:00,45.37,45.45,45.33,45.44,35400.0,45.37,45.45,45.33,45.44,35400.0
2013-07-11 10:30:00,45.43,45.52,45.38,45.45,86800.0,45.43,45.52,45.38,45.45,86800.0
2013-07-11 10:35:00,45.46,45.75,45.43,45.65,162200.0,45.46,45.75,45.43,45.65,162200.0
2013-07-11 10:40:00,45.67,45.86,45.62,45.82,133800.0,45.67,45.86,45.62,45.82,133800.0
2013-07-11 10:45:00,45.81,45.91,45.7,45.9,66600.0,45.81,45.91,45.7,45.9,66600.0
2013-07-11 10:50:00,45.89,45.93,45.78,45.87,54500.0,45.89,45.93,45.78,45.87,54500.0
2013-07-11 10:55:00,45.86,45.86,45.73,45.84,47600.0,45.86,45.86,45.73,45.84,47600.0
2013-07-11 11:00:00,45.84,46.0,45.8,45.96,124000.0,45.84,46.0,45.8,45.96,124000.0
2013-07-11 11:05:00,45.97,46.17,45.87,46.13,112100.0,45.97,46.17,45.87,46.13,112100.0
2013-07-11 11:10:00,46.14,46.14,45.96,46.05,72900.0,46.14,46.14,45.96,46.05,72900.0
2013-07-11 11:15:00,46.08,46.08,45.86,45.94,42500.0,46.08,46.08,45.86,45.94,42500.0
2013-07-11 11:20:00,45.92,45.93,45.81,45.88,27300.0,45.92,45.93,45.81,45.88,27300.0
2013-07-11 11:25:00,45.89,45.89,45.78,45.87,25500.0,45.89,45.89,45.78,45.87,25500.0
2013-07-11 11:30:00,45.87,45.92,45.77,45.77,33100.0,45.87,45.92,45.77,45.77,33100.0
2013-07-11 11:35:00,45.8,45.81,45.7,45.71,22200.0,45.8,45.81,45.7,45.71,22200.0
2013-07-11 11:40:00,45.72,45.75,45.67,45.67,45800.0,45.72,45.75,45.67,45.67,45800.0
2013-07-11 11:45:00,45.69,45.75,45.68,45.68,27200.0,45.69,45.75,45.68,45.68,27200.0
2013-07-11 11:50:00,45.66,45.86,45.66,45.84,38300.0,45.66,45.86,45.66,45.84,38300.0
2013-07-11 11:55:00,45.85,45.93,45.83,45.85,35300.0,45.85,45.93,45.83,45.85,35300.0
2013-07-11 12:00:00,45.83,45.84,45.66,45.69,52700.0,45.83,45.84,45.66,45.69,52700.0
2013-07-11 12:05:00,45.69,45.81,45.63,45.64,20900.0,45.69,45.81,45.63,45.64,20900.0
2013-07-11 12:10:00,45.64,45.8,45.64,45.76,16300.0,45.64,45.8,45.64,45.76,16300.0
2013-07-11 12:15:00,45.75,45.85,45.73,45.79,15200.0,45.75,45.85,45.73,45.79,15200.0
2013-07-11 12:20:00,45.81,45.86,45.74,45.75,21100.0,45.81,45.86,45.74,45.75,21100.0
2013-07-11 12:25:00,45.75,45.87,45.75,45.85,16600.0,45.75,45.87,45.75,45.85,16600.0
2013-07-11 12:30:00,45.85,45.92,45.82,45.92,38100.0,45.85,45.92,45.82,45.92,38100.0
2013-07-11 12:35:00,45.92,45.99,45.9,45.91,30000.0,45.92,45.99,45.9,45.91,30000.0
2013-07-11 12:40:00,45.9,46.1,45.88,46.07,71500.0,45.9,46.1,45.88,46.07,71500.0
2013-07-11 12:45:00,46.07,46.08,45.97,46.02,14900.0,46.07,46.08,45.97,46.02,14900.0
2013-07-11 12:50:00,46.02,46.13,46.02,46.13,71500.0,46.02,46.13,46.02,46.13,71500.0
2013-07-11 12:55:00,46.12,46.17,46.07,46.08,36400.0,46.12,46.17,46.07,46.08,36400.0
2013-07-11 13:00:00,46.08,46.11,45.99,46.02,21000.0,46.08,46.11,45.99,46.02,21000.0
2013-07-11 13:05:00,46.01,46.08,46.01,46.07,17900.0,46.01,46.08,46.01,46.07,17900.0
2013-07-11 13:10:00,46.05,46.06,45.98,45.98,11300.0,46.05,46.06,45.98,45.98,11300.0
2013-07-11 13:15:00,45.97,46.05,45.95,46.05,21500.0,45.97,46.05,45.95,46.05,21500.0
2013-07-11 13:20:00,46.05,46.06,45.98,46.01,14400.0,46.05,46.06,45.98,46.01,14400.0
2013-07-11 13:25:00,46.02,46.07,46.0,46.07,17700.0,46.02,46.07,46.0,46.07,17700.0
2013-07-11 13:30:00,46.06,46.06,45.99,46.02,21300.0,46.06,46.06,45.99,46.02,21300.0
2013-07-11 13:35:00,46.01,46.08,46.01,46.07,17800.0,46.01,46.08,46.01,46.07,17800.0
2013-07-11 13:40:00,46.05,46.06,45.97,45.99,18200.0,46.05,46.06,45.97,45.99,18200.0
2013-07-11 13:45:00,45.99,46.04,45.98,46.04,16200.0,45.99,46.04,45.98,46.04,16200.0
2013-07-11 13:50:00,46.03,46.05,45.98,46.02,28000.0,46.03,46.05,45.98,46.02,28000.0
2013-07-11 13:55:00,46.04,46.05,46.02,46.03,43700.0,46.04,46.05,46.02,46.03,43700.0
2013-07-11 14:00:00,46.02,46.06,45.99,45.99,20700.0,46.02,46.06,45.99,45.99,20700.0
2013-07-11 14:05:00,45.99,46.05,45.99,46.01,23900.0,45.99,46.05,45.99,46.01,23900.0
2013-07-11 14:10:00,46.02,46.02,45.95,45.97,57200.0,46.02,46.02,45.95,45.97,57200.0
2013-07-11 14:15:00,45.98,45.99,45.9,45.94,47200.0,45.98,45.99,45.9,45.94,47200.0
2013-07-11 14:20:00,45.95,46.0,45.91,45.97,27000.0,45.95,46.0,45.91,45.97,27000.0
2013-07-11 14:25:00,45.98,46.04,45.95,46.03,36500.0,45.98,46.04,45.95,46.03,36500.0
2013-07-11 14:30:00,46.04,46.15,46.04,46.04,43900.0,46.04,46.15,46.04,46.04,43900.0
2013-07-11 14:35:00,46.05,46.05,45.96,46.05,14900.0,46.05,46.05,45.96,46.05,14900.0
2013-07-11 14:40:00,46.06,46.1,46.01,46.03,26500.0,46.06,46.1,46.01,46.03,26500.0
2013-07-11 14:45:00,46.03,46.1,46.01,46.1,17500.0,46.03,46.1,46.01,46.1,17500.0
2013-07-11 14:50:00,46.1,46.11,46.06,46.1,51500.0,46.1,46.11,46.06,46.1,51500.0
2013-07-11 14:55:00,46.11,46.11,46.03,46.06,10100.0,46.11,46.11,46.03,46.06,10100.0
2013-07-11 15:00:00,46.05,46.14,46.05,46.13,22400.0,46.05,46.14,46.05,46.13,22400.0
2013-07-11 15:05:00,46.12,46.18,46.11,46.17,51800.0,46.12,46.18,46.11,46.17,51800.0
2013-07-11 15:10:00,46.17,46.49,46.17,46.46,192900.0,46.17,46.49,46.17,46.46,192900.0
2013-07-11 15:15:00,46.48,46.49,46.37,46.42,129300.0,46.48,46.49,46.37,46.42,129300.0
2013-07-11 15:20:00,46.41,46.7,46.41,46.69,134700.0,46.41,46.7,46.41,46.69,134700.0
2013-07-11 15:25:00,46.68,46.68,46.48,46.53,77100.0,46.68,46.68,46.48,46.53,77100.0
2013-07-11 15:30:00,46.49,46.54,46.45,46.52,60700.0,46.49,46.54,46.45,46.52,60700.0
2013-07-11 15:35:00,46.52,46.52,46.42,46.46,51200.0,46.52,46.52,46.42,46.46,51200.0
2013-07-11 15:40:00,46.47,46.52,46.35,46.37,96900.0,46.47,46.52,46.35,46.37,96900.0
2013-07-11 15:45:00,46.38,46.49,46.38,46.42,54300.0,46.38,46.49,46.38,46.42,54300.0
2013-07-11 15:50:00,46.43,46.45,46.36,46.43,88100.0,46.43,46.45,46.36,46.43,88100.0
2013-07-11 15:55:00,46.44,46.54,46.44,46.47,156700.0,46.44,46.54,46.44,46.47,156700.0
2013-07-12 09:30:00,46.55,46.95,46.3,46.94,131100.0,46.55,46.95,46.3,46.94,131100.0
2013-07-12 09:35:00,46.95,47.15,46.57,47.1,115000.0,46.95,47.15,46.57,47.1,115000.0
2013-07-12 09:40:00,47.05,47.1,46.79,46.92,93400.0,47.05,47.1,46.79,46.92,93400.0
2013-07-12 09:45:00,46.95,47.2,46.9,47.2,92100.0,46.95,47.2,46.9,47.2,92100.0
2013-07-12 09:50:00,47.2,47.48,47.13,47.43,171100.0,47.2,47.48,47.13,47.43,171100.0
2013-07-12 09:55:00,47.46,47.6,47.26,47.5,184300.0,47.46,47.6,47.26,47.5,184300.0
2013-07-12 10:00:00,47.5,47.54,47.26,47.31,56600.0,47.5,47.54,47.26,47.31,56600.0
2013-07-12 10:05:00,47.3,47.55,47.15,47.55,85100.0,47.3,47.55,47.15,47.55,85100.0
2013-07-12 10:10:00,47.55,47.99,47.51,47.87,309300.0,47.55,47.99,47.51,47.87,309300.0
2013-07-12 10:15:00,47.9,48.35,47.85,48.35,243900.0,47.9,48.35,47.85,48.35,243900.0
2013-07-12 10:20:00,48.33,48.49,48.17,48.45,210400.0,48.33,48.49,48.17,48.45,210400.0
2013-07-12 10:25:00,48.46,48.65,48.44,48.48,289200.0,48.46,48.65,48.44,48.48,289200.0
2013-07-12 10:30:00,48.49,48.54,48.12,48.12,189100.0,48.49,48.54,48.12,48.12,189100.0
2013-07-12 10:35:00,48.12,48.35,48.11,48.27,140600.0,48.12,48.35,48.11,48.27,140600.0
2013-07-12 10:40:00,48.26,48.46,48.26,48.36,88300.0,48.26,48.46,48.26,48.36,88300.0
2013-07-12 10:45:00,48.38,48.42,48.26,48.26,66900.0,48.38,48.42,48.26,48.26,66900.0
2013-07-12 10:50:00,48.26,48.29,48.13,48.19,45500.0,48.26,48.29,48.13,48.19,45500.0
2013-07-12 10:55:00,48.18,48.19,48.05,48.08,58400.0,48.18,48.19,48.05,48.08,58400.0
2013-07-12 11:00:00,48.1,48.15,47.99,48.02,68600.0,48.1,48.15,47.99,48.02,68600.0
2013-07-12 11:05:00,48.05,48.05,47.85,47.91,128800.0,48.05,48.05,47.85,47.91,128800.0
2013-07-12 11:10:00,47.88,48.24,47.88,48.15,101900.0,47.88,48.24,47.88,48.15,101900.0
2013-07-12 11:15:00,48.15,48.2,48.07,48.12,59300.0,48.15,48.2,48.07,48.12,59300.0
2013-07-12 11:20:00,48.11,48.4,48.09,48.4,90800.0,48.11,48.4,48.09,48.4,90800.0
2013-07-12 11:25:00,48.36,48.46,48.3,48.41,112900.0,48.36,48.46,48.3,48.41,112900.0
2013-07-12 11:30:00,48.4,48.45,48.36,48.37,61700.0,48.4,48.45,48.36,48.37,61700.0
2013-07-12 11:35:00,48.4,48.4,48.11,48.18,56800.0,48.4,48.4,48.11,48.18,56800.0
2013-07-12 11:40:00,48.18,48.33,48.17,48.31,40700.0,48.18,48.33,48.17,48.31,40700.0
2013-07-12 11:45:00,48.3,48.3,47.94,47.94,58500.0,48.3,48.3,47.94,47.94,58500.0
2013-07-12 11:50:00,47.94,47.98,47.66,47.7,155900.0,47.94,47.98,47.66,47.7,155900.0
2013-07-12 11:55:00,47.71,47.87,47.68,47.82,55300.0,47.71,47.87,47.68,47.82,55300.0
2013-07-12 12:00:00,47.83,48.03,47.81,47.84,79900.0,47.83,48.03,47.81,47.84,79900.0
2013-07-12 12:05:00,47.87,47.94,47.77,47.77,33200.0,47.87,47.94,47.77,47.77,33200.0
2013-07-12 12:10:00,47.77,47.8,47.58,47.62,50700.0,47.77,47.8,47.58,47.62,50700.0
2013-07-12 12:15:00,47.61,47.8,47.6,47.73,43900.0,47.61,47.8,47.6,47.73,43900.0
2013-07-12 12:20:00,47.75,47.78,47.63,47.77,23500.0,47.75,47.78,47.63,47.77,23500.0
2013-07-12 12:25:00,47.76,47.93,47.76,47.79,57300.0,47.76,47.93,47.76,47.79,57300.0
2013-07-12 12:30:00,47.78,47.97,47.75,47.9,32900.0,47.78,47.97,47.75,47.9,32900.0
2013-07-12 12:35:00,47.9,47.9,47.75,47.77,25300.0,47.9,47.9,47.75,47.77,25300.0
2013-07-12 12:40:00,47.81,47.99,47.79,47.83,46600.0,47.81,47.99,47.79,47.83,46600.0
2013-07-12 12:45:00,47.84,47.9,47.82,47.82,17000.0,47.84,47.9,47.82,47.82,17000.0
2013-07-12 12:50:00,47.83,47.94,47.79,47.79,33900.0,47.83,47.94,47.79,47.79,33900.0
2013-07-12 12:55:00,47.79,47.9,47.78,47.87,24500.0,47.79,47.9,47.78,47.87,24500.0
2013-07-12 13:00:00,47.86,47.92,47.79,47.84,18200.0,47.86,47.92,47.79,47.84,18200.0
2013-07-12 13:05:00,47.84,47.93,47.84,47.89,15400.0,47.84,47.93,47.84,47.89,15400.0
2013-07-12 13:10:00,47.89,48.0,47.88,47.91,33500.0,47.89,48.0,47.88,47.91,33500.0
2013-07-12 13:15:00,47.91,48.1,47.91,48.0,53700.0,47.91,48.1,47.91,48.0,53700.0
2013-07-12 13:20:00,48.01,48.17,48.01,48.08,57000.0,48.01,48.17,48.01,48.08,57000.0
2013-07-12 13:25:00,48.1,48.12,48.04,48.07,26000.0,48.1,48.12,48.04,48.07,26000.0
2013-07-12 13:30:00,48.07,48.1,47.97,48.07,33600.0,48.07,48.1,47.97,48.07,33600.0
2013-07-12 13:35:00,48.06,48.1,48.05,48.06,19700.0,48.06,48.1,48.05,48.06,19700.0
2013-07-12 13:40:00,48.07,48.09,48.01,48.03,17600.0,48.07,48.09,48.01,48.03,17600.0
2013-07-12 13:45:00,48.04,48.14,48.03,48.14,22000.0,48.04,48.14,48.03,48.14,22000.0
2013-07-12 13:50:00,48.15,48.2,48.13,48.17,26600.0,48.15,48.2,48.13,48.17,26600.0
2013-07-12 13:55:00,48.17,48.19,48.11,48.14,39300.0,48.17,48.19,48.11,48.14,39300.0
2013-07-12 14:00:00,48.14,48.16,48.04,48.08,23900.0,48.14,48.16,48.04,48.08,23900.0
2013-07-12 14:05:00,48.12,48.15,47.98,48.0,23100.0,48.12,48.15,47.98,48.0,23100.0
2013-07-12 14:10:00,48.01,48.01,47.91,47.91,17000.0,48.01,48.01,47.91,47.91,17000.0
2013-07-12 14:15:00,47.91,47.91,47.81,47.83,24000.0,47.91,47.91,47.81,47.83,24000.0
2013-07-12 14:20:00,47.83,47.98,47.8,47.97,39300.0,47.83,47.98,47.8,47.97,39300.0
2013-07-12 14:25:00,47.96,48.13,47.96,48.06,31500.0,47.96,48.13,47.96,48.06,31500.0
2013-07-12 14:30:00,48.05,48.07,47.96,47.97,19900.0,48.05,48.07,47.96,47.97,19900.0
2013-07-12 14:35:00,47.96,47.96,47.88,47.91,23700.0,47.96,47.96,47.88,47.91,23700.0
2013-07-12 14:40:00,47.9,47.95,47.89,47.93,16400.0,47.9,47.95,47.89,47.93,16400.0
2013-07-12 14:45:00,47.92,47.95,47.88,47.89,19200.0,47.92,47.95,47.88,47.89,19200.0
2013-07-12 14:50:00,47.89,47.93,47.88,47.89,7400.0,47.89,47.93,47.88,47.89,7400.0
2013-07-12 14:55:00,47.9,47.92,47.87,47.92,17000.0,47.9,47.92,47.87,47.92,17000.0
2013-07-12 15:00:00,47.94,47.94,47.87,47.87,11800.0,47.94,47.94,47.87,47.87,11800.0
2013-07-12 15:05:00,47.89,47.89,47.8,47.83,24200.0,47.89,47.89,47.8,47.83,24200.0
2013-07-12 15:10:00,47.83,47.84,47.54,47.54,134600.0,47.83,47.84,47.54,47.54,134600.0
2013-07-12 15:15:00,47.54,47.54,47.33,47.43,139700.0,47.54,47.54,47.33,47.43,139700.0
2013-07-12 15:20:00,47.43,47.43,47.21,47.32,121900.0,47.43,47.43,47.21,47.32,121900.0
2013-07-12 15:25:00,47.29,47.42,47.29,47.38,59400.0,47.29,47.42,47.29,47.38,59400.0
2013-07-12 15:30:00,47.39,47.56,47.39,47.49,45300.0,47.39,47.56,47.39,47.49,45300.0
2013-07-12 15:35:00,47.49,47.58,47.44,47.53,45200.0,47.49,47.58,47.44,47.53,45200.0
2013-07-12 15:40:00,47.55,47.67,47.53,47.67,49800.0,47.55,47.67,47.53,47.67,49800.0
2013-07-12 15:45:00,47.65,47.71,47.57,47.57,74900.0,47.65,47.71,47.57,47.57,74900.0
2013-07-12 15:50:00,47.58,47.67,47.58,47.63,88800.0,47.58,47.67,47.58,47.63,88800.0
2013-07-12 15:55:00,47.63,47.7,47.62,47.65,157300.0,47.63,47.7,47.62,47.65,157300.0
2013-07-15 09:30:00,48.97,49.44,48.84,49.25,332800.0,48.97,49.44,48.84,49.25,332800.0
2013-07-15 09:35:00,49.22,49.8,49.16,49.34,438700.0,49.22,49.8,49.16,49.34,438700.0
2013-07-15 09:40:00,49.31,49.49,49.08,49.17,193400.0,49.31,49.49,49.08,49.17,193400.0
2013-07-15 09:45:00,49.2,49.4,49.06,49.1,141000.0,49.2,49.4,49.06,49.1,141000.0
2013-07-15 09:50:00,49.13,49.65,49.12,49.58,153400.0,49.13,49.65,49.12,49.58,153400.0
2013-07-15 09:55:00,49.56,49.95,49.51,49.89,236000.0,49.56,49.95,49.51,49.89,236000.0
2013-07-15 10:00:00,49.89,50.25,49.74,50.13,380000.0,49.89,50.25,49.74,50.13,380000.0
2013-07-15 10:05:00,50.13,50.4,50.1,50.2,319900.0,50.13,50.4,50.1,50.2,319900.0
2013-07-15 10:10:00,50.19,50.2,50.09,50.1,144800.0,50.19,50.2,50.09,50.1,144800.0
2013-07-15 10:15:00,50.12,50.43,50.1,50.39,196000.0,50.12,50.43,50.1,50.39,196000.0
2013-07-15 10:20:00,50.41,50.5,50.23,50.32,144800.0,50.41,50.5,50.23,50.32,144800.0
2013-07-15 10:25:00,50.32,50.34,50.05,50.1,131000.0,50.32,50.34,50.05,50.1,131000.0
2013-07-15 10:30:00,50.1,50.13,49.9,49.93,141400.0,50.1,50.13,49.9,49.93,141400.0
2013-07-15 10:35:00,49.93,50.1,49.9,50.02,87300.0,49.93,50.1,49.9,50.02,87300.0
2013-07-15 10:40:00,50.02,50.02,49.82,49.9,66200.0,50.02,50.02,49.82,49.9,66200.0
2013-07-15 10:45:00,49.89,50.33,49.89,50.31,108100.0,49.89,50.33,49.89,50.31,108100.0
2013-07-15 10:50:00,50.33,50.35,50.15,50.16,70600.0,50.33,50.35,50.15,50.16,70600.0
2013-07-15 10:55:00,50.16,50.44,50.16,50.37,113300.0,50.16,50.44,50.16,50.37,113300.0
2013-07-15 11:00:00,50.37,50.49,50.23,50.32,78100.0,50.37,50.49,50.23,50.32,78100.0
2013-07-15 11:05:00,50.32,50.58,50.32,50.51,161300.0,50.32,50.58,50.32,50.51,161300.0
2013-07-15 11:10:00,50.49,50.51,50.33,50.37,65900.0,50.49,50.51,50.33,50.37,65900.0
2013-07-15 11:15:00,50.36,50.42,50.22,50.24,61600.0,50.36,50.42,50.22,50.24,61600.0
2013-07-15 11:20:00,50.24,50.6,50.2,50.59,103500.0,50.24,50.6,50.2,50.59,103500.0
2013-07-15 11:25:00,50.58,50.76,50.52,50.65,113100.0,50.58,50.76,50.52,50.65,113100.0
2013-07-15 11:30:00,50.69,50.7,50.44,50.46,101100.0,50.69,50.7,50.44,50.46,101100.0
2013-07-15 11:35:00,50.47,50.57,50.47,50.53,51900.0,50.47,50.57,50.47,50.53,51900.0
2013-07-15 11:40:00,50.53,50.53,50.34,50.37,59300.0,50.53,50.53,50.34,50.37,59300.0
2013-07-15 11:45:00,50.39,50.49,50.26,50.39,53000.0,50.39,50.49,50.26,50.39,53000.0
2013-07-15 11:50:00,50.39,50.53,50.38,50.53,39100.0,50.39,50.53,50.38,50.53,39100.0
2013-07-15 11:55:00,50.54,50.69,50.5,50.68,84500.0,50.54,50.69,50.5,50.68,84500.0
2013-07-15 12:00:00,50.64,50.65,50.53,50.6,23100.0,50.64,50.65,50.53,50.6,23100.0
2013-07-15 12:05:00,50.6,50.82,50.59,50.79,110000.0,50.6,50.82,50.59,50.79,110000.0
2013-07-15 12:10:00,50.8,50.83,50.71,50.71,68800.0,50.8,50.83,50.71,50.71,68800.0
2013-07-15 12:15:00,50.73,50.84,50.72,50.79,49400.0,50.73,50.84,50.72,50.79,49400.0
2013-07-15 12:20:00,50.79,50.92,50.75,50.76,63900.0,50.79,50.92,50.75,50.76,63900.0
2013-07-15 12:25:00,50.77,50.8,50.58,50.63,81500.0,50.77,50.8,50.58,50.63,81500.0
2013-07-15 12:30:00,50.6,50.73,50.53,50.55,49800.0,50.6,50.73,50.53,50.55,49800.0
2013-07-15 12:35:00,50.54,50.54,50.37,50.4,110000.0,50.54,50.54,50.37,50.4,110000.0
2013-07-15 12:40:00,50.4,50.54,50.38,50.42,56900.0,50.4,50.54,50.38,50.42,56900.0
2013-07-15 12:45:00,50.42,50.55,50.37,50.52,83600.0,50.42,50.55,50.37,50.52,83600.0
2013-07-15 12:50:00,50.53,50.58,50.49,50.58,53800.0,50.53,50.58,50.49,50.58,53800.0
2013-07-15 12:55:00,50.58,50.58,50.47,50.51,66200.0,50.58,50.58,50.47,50.51,66200.0
2013-07-15 13:00:00,50.52,50.53,50.47,50.5,64900.0,50.52,50.53,50.47,50.5,64900.0
2013-07-15 13:05:00,50.49,50.5,50.28,50.35,85800.0,50.49,50.5,50.28,50.35,85800.0
2013-07-15 13:10:00,50.35,50.45,50.28,50.44,112100.0,50.35,50.45,50.28,50.44,112100.0
2013-07-15 13:15:00,50.45,50.71,50.42,50.68,113000.0,50.45,50.71,50.42,50.68,113000.0
2013-07-15 13:20:00,50.7,50.75,50.53,50.53,57100.0,50.7,50.75,50.53,50.53,57100.0
2013-07-15 13:25:00,50.53,50.64,50.53,50.58,19200.0,50.53,50.64,50.53,50.58,19200.0
2013-07-15 13:30:00,50.58,50.65,50.55,50.64,26900.0,50.58,50.65,50.55,50.64,26900.0
2013-07-15 13:35:00,50.62,50.65,50.56,50.62,27100.0,50.62,50.65,50.56,50.62,27100.0
2013-07-15 13:40:00,50.63,50.7,50.59,50.67,49000.0,50.63,50.7,50.59,50.67,49000.0
2013-07-15 13:45:00,50.68,50.73,50.63,50.72,44600.0,50.68,50.73,50.63,50.72,44600.0
2013-07-15 13:50:00,50.71,50.87,50.71,50.85,68000.0,50.71,50.87,50.71,50.85,68000.0
2013-07-15 13:55:00,50.85,51.0,50.85,50.94,167200.0,50.85,51.0,50.85,50.94,167200.0
2013-07-15 14:00:00,50.95,50.97,50.82,50.85,57800.0,50.95,50.97,50.82,50.85,57800.0
2013-07-15 14:05:00,50.84,50.84,50.66,50.75,96600.0,50.84,50.84,50.66,50.75,96600.0
2013-07-15 14:10:00,50.75,50.9,50.75,50.86,41900.0,50.75,50.9,50.75,50.86,41900.0
2013-07-15 14:15:00,50.85,50.87,50.69,50.79,40400.0,50.85,50.87,50.69,50.79,40400.0
2013-07-15 14:20:00,50.77,50.78,50.7,50.78,43000.0,50.77,50.78,50.7,50.78,43000.0
2013-07-15 14:25:00,50.78,50.85,50.74,50.85,30400.0,50.78,50.85,50.74,50.85,30400.0
2013-07-15 14:30:00,50.81,50.82,50.72,50.74,32600.0,50.81,50.82,50.72,50.74,32600.0
2013-07-15 14:35:00,50.75,50.8,50.61,50.64,25500.0,50.75,50.8,50.61,50.64,25500.0
2013-07-15 14:40:00,50.62,50.76,50.57,50.75,60500.0,50.62,50.76,50.57,50.75,60500.0
2013-07-15 14:45:00,50.75,50.75,50.59,50.7,42200.0,50.75,50.75,50.59,50.7,42200.0
2013-07-15 14:50:00,50.7,50.71,50.46,50.51,83400.0,50.7,50.71,50.46,50.51,83400.0
2013-07-15 14:55:00,50.51,50.57,50.43,50.51,63600.0,50.51,50.57,50.43,50.51,63600.0
2013-07-15 15:00:00,50.5,50.5,50.25,50.33,128500.0,50.5,50.5,50.25,50.33,128500.0
2013-07-15 15:05:00,50.34,50.41,50.32,50.34,50700.0,50.34,50.41,50.32,50.34,50700.0
2013-07-15 15:10:00,50.35,50.44,50.33,50.42,53200.0,50.35,50.44,50.33,50.42,53200.0
2013-07-15 15:15:00,50.43,50.5,50.41,50.46,53100.0,50.43,50.5,50.41,50.46,53100.0
2013-07-15 15:20:00,50.46,50.54,50.36,50.38,69900.0,50.46,50.54,50.36,50.38,69900.0
2013-07-15 15:25:00,50.39,50.47,50.32,50.45,45000.0,50.39,50.47,50.32,50.45,45000.0
2013-07-15 15:30:00,50.45,50.45,50.36,50.44,48300.0,50.45,50.45,50.36,50.44,48300.0
2013-07-15 15:35:00,50.45,50.49,50.28,50.28,66900.0,50.45,50.49,50.28,50.28,66900.0
2013-07-15 15:40:00,50.27,50.4,50.27,50.39,87400.0,50.27,50.4,50.27,50.39,87400.0
2013-07-15 15:45:00,50.37,50.4,50.33,50.36,91300.0,50.37,50.4,50.33,50.36,91300.0
2013-07-15 15:50:00,50.36,50.36,50.31,50.34,114200.0,50.36,50.36,50.31,50.34,114200.0
2013-07-15 15:55:00,50.33,50.35,50.27,50.29,219500.0,50.33,50.35,50.27,50.29,219500.0
2013-07-16 09:30:00,49.99,50.27,49.8,49.91,200000.0,49.99,50.27,49.8,49.91,200000.0
2013-07-16 09:35:00,49.91,51.0,49.89,50.94,522700.0,49.91,51.0,49.89,50.94,522700.0
2013-07-16 09:40:00,50.89,51.04,50.51,50.6,304800.0,50.89,51.04,50.51,50.6,304800.0
2013-07-16 09:45:00,50.61,50.79,50.54,50.62,146900.0,50.61,50.79,50.54,50.62,146900.0
2013-07-16 09:50:00,50.64,50.95,50.54,50.9,139200.0,50.64,50.95,50.54,50.9,139200.0
2013-07-16 09:55:00,50.89,51.45,50.76,51.44,252300.0,50.89,51.45,50.76,51.44,252300.0
2013-07-16 10:00:00,51.41,51.49,51.15,51.21,163200.0,51.41,51.49,51.15,51.21,163200.0
2013-07-16 10:05:00,51.22,51.6,51.21,51.45,165300.0,51.22,51.6,51.21,51.45,165300.0
2013-07-16 10:10:00,51.45,51.52,51.15,51.2,133700.0,51.45,51.52,51.15,51.2,133700.0
2013-07-16 10:15:00,51.19,51.22,50.64,50.8,193300.0,51.19,51.22,50.64,50.8,193300.0
2013-07-16 10:20:00,50.78,50.79,50.19,50.21,269800.0,50.78,50.79,50.19,50.21,269800.0
2013-07-16 10:25:00,50.21,50.26,49.86,49.88,337500.0,50.21,50.26,49.86,49.88,337500.0
2013-07-16 10:30:00,49.92,50.16,49.91,50.03,185300.0,49.92,50.16,49.91,50.03,185300.0
2013-07-16 10:35:00,50.02,50.06,49.89,50.04,144900.0,50.02,50.06,49.89,50.04,144900.0
2013-07-16 10:40:00,50.01,50.41,50.01,50.36,179000.0,50.01,50.41,50.01,50.36,179000.0
2013-07-16 10:45:00,50.37,50.48,50.25,50.34,68600.0,50.37,50.48,50.25,50.34,68600.0
2013-07-16 10:50:00,50.34,50.36,50.11,50.2,64500.0,50.34,50.36,50.11,50.2,64500.0
2013-07-16 10:55:00,50.16,50.23,50.02,50.09,70100.0,50.16,50.23,50.02,50.09,70100.0
2013-07-16 11:00:00,50.1,50.17,50.0,50.05,152100.0,50.1,50.17,50.0,50.05,152100.0
2013-07-16 11:05:00,50.05,50.06,49.6,49.64,228400.0,50.05,50.06,49.6,49.64,228400.0
2013-07-16 11:10:00,49.61,49.61,49.27,49.46,203500.0,49.61,49.61,49.27,49.46,203500.0
2013-07-16 11:15:00,49.45,49.58,49.35,49.51,71000.0,49.45,49.58,49.35,49.51,71000.0
2013-07-16 11:20:00,49.52,49.56,49.41,49.47,63200.0,49.52,49.56,49.41,49.47,63200.0
2013-07-16 11:25:00,49.45,49.58,49.31,49.33,96500.0,49.45,49.58,49.31,49.33,96500.0
2013-07-16 11:30:00,49.32,49.35,49.08,49.1,126100.0,49.32,49.35,49.08,49.1,126100.0
2013-07-16 11:35:00,49.09,49.25,49.06,49.22,147800.0,49.09,49.25,49.06,49.22,147800.0
2013-07-16 11:40:00,49.18,49.22,49.07,49.1,52800.0,49.18,49.22,49.07,49.1,52800.0
2013-07-16 11:45:00,49.08,49.09,48.81,48.86,159900.0,49.08,49.09,48.81,48.86,159900.0
2013-07-16 11:50:00,48.85,49.18,48.82,49.14,92500.0,48.85,49.18,48.82,49.14,92500.0
2013-07-16 11:55:00,49.11,49.43,49.11,49.34,126100.0,49.11,49.43,49.11,49.34,126100.0
2013-07-16 12:00:00,49.35,49.53,49.33,49.51,114100.0,49.35,49.53,49.33,49.51,114100.0
2013-07-16 12:05:00,49.51,49.76,49.5,49.75,113100.0,49.51,49.76,49.5,49.75,113100.0
2013-07-16 12:10:00,49.74,50.0,49.72,49.82,126100.0,49.74,50.0,49.72,49.82,126100.0
2013-07-16 12:15:00,49.82,49.91,49.78,49.83,51700.0,49.82,49.91,49.78,49.83,51700.0
2013-07-16 12:20:00,49.81,49.9,49.66,49.66,65900.0,49.81,49.9,49.66,49.66,65900.0
2013-07-16 12:25:00,49.66,49.86,49.66,49.84,23400.0,49.66,49.86,49.66,49.84,23400.0
2013-07-16 12:30:00,49.83,49.84,49.71,49.71,29200.0,49.83,49.84,49.71,49.71,29200.0
2013-07-16 12:35:00,49.73,49.85,49.65,49.67,50000.0,49.73,49.85,49.65,49.67,50000.0
2013-07-16 12:40:00,49.68,49.71,49.49,49.61,69000.0,49.68,49.71,49.49,49.61,69000.0
2013-07-16 12:45:00,49.59,49.62,49.47,49.61,27200.0,49.59,49.62,49.47,49.61,27200.0
2013-07-16 12:50:00,49.61,49.71,49.59,49.65,38300.0,49.61,49.71,49.59,49.65,38300.0
2013-07-16 12:55:00,49.62,49.63,49.55,49.55,19400.0,49.62,49.63,49.55,49.55,19400.0
2013-07-16 13:00:00,49.54,49.54,49.41,49.51,43300.0,49.54,49.54,49.41,49.51,43300.0
2013-07-16 13:05:00,49.52,49.65,49.52,49.64,27700.0,49.52,49.65,49.52,49.64,27700.0
2013-07-16 13:10:00,49.62,49.64,49.49,49.59,36500.0,49.62,49.64,49.49,49.59,36500.0
2013-07-16 13:15:00,49.58,49.58,49.37,49.46,52700.0,49.58,49.58,49.37,49.46,52700.0
2013-07-16 13:20:00,49.44,49.45,49.26,49.29,39300.0,49.44,49.45,49.26,49.29,39300.0
2013-07-16 13:25:00,49.29,49.36,49.11,49.11,55200.0,49.29,49.36,49.11,49.11,55200.0
2013-07-16 13:30:00,49.12,49.35,49.07,49.34,81200.0,49.12,49.35,49.07,49.34,81200.0
2013-07-16 13:35:00,49.34,49.44,49.28,49.42,44300.0,49.34,49.44,49.28,49.42,44300.0
2013-07-16 13:40:00,49.43,49.49,49.31,49.34,57200.0,49.43,49.49,49.31,49.34,57200.0
2013-07-16 13:45:00,49.34,49.34,49.2,49.26,42000.0,49.34,49.34,49.2,49.26,42000.0
2013-07-16 13:50:00,49.24,49.26,49.16,49.16,31900.0,49.24,49.26,49.16,49.16,31900.0
2013-07-16 13:55:00,49.17,49.36,49.16,49.36,42400.0,49.17,49.36,49.16,49.36,42400.0
2013-07-16 14:00:00,49.34,49.44,49.27,49.27,67400.0,49.34,49.44,49.27,49.27,67400.0
2013-07-16 14:05:00,49.29,49.4,49.26,49.26,42200.0,49.29,49.4,49.26,49.26,42200.0
2013-07-16 14:10:00,49.26,49.41,49.21,49.39,48800.0,49.26,49.41,49.21,49.39,48800.0
2013-07-16 14:15:00,49.38,49.39,49.22,49.32,28000.0,49.38,49.39,49.22,49.32,28000.0
2013-07-16 14:20:00,49.31,49.33,49.16,49.17,30000.0,49.31,49.33,49.16,49.17,30000.0
2013-07-16 14:25:00,49.19,49.2,49.1,49.17,33200.0,49.19,49.2,49.1,49.17,33200.0
2013-07-16 14:30:00,49.16,49.33,49.16,49.33,33500.0,49.16,49.33,49.16,49.33,33500.0
2013-07-16 14:35:00,49.34,49.34,49.23,49.33,23000.0,49.34,49.34,49.23,49.33,23000.0
2013-07-16 14:40:00,49.33,49.37,49.28,49.28,35300.0,49.33,49.37,49.28,49.28,35300.0
2013-07-16 14:45:00,49.27,49.27,49.11,49.11,41000.0,49.27,49.27,49.11,49.11,41000.0
2013-07-16 14:50:00,49.12,49.19,49.12,49.12,22900.0,49.12,49.19,49.12,49.12,22900.0
2013-07-16 14:55:00,49.14,49.15,49.01,49.02,36500.0,49.14,49.15,49.01,49.02,36500.0
2013-07-16 15:00:00,49.02,49.02,48.85,48.88,105100.0,49.02,49.02,48.85,48.88,105100.0
2013-07-16 15:05:00,48.89,48.95,48.84,48.9,41800.0,48.89,48.95,48.84,48.9,41800.0
2013-07-16 15:10:00,48.91,49.0,48.91,48.94,34100.0,48.91,49.0,48.91,48.94,34100.0
2013-07-16 15:15:00,48.95,48.95,48.69,48.76,95900.0,48.95,48.95,48.69,48.76,95900.0
2013-07-16 15:20:00,48.75,48.93,48.73,48.86,47800.0,48.75,48.93,48.73,48.86,47800.0
2013-07-16 15:25:00,48.87,48.93,48.86,48.91,36400.0,48.87,48.93,48.86,48.91,36400.0
2013-07-16 15:30:00,48.9,48.93,48.84,48.9,60700.0,48.9,48.93,48.84,48.9,60700.0
2013-07-16 15:35:00,48.89,49.0,48.84,48.97,95300.0,48.89,49.0,48.84,48.97,95300.0
2013-07-16 15:40:00,48.97,48.97,48.88,48.91,54000.0,48.97,48.97,48.88,48.91,54000.0
2013-07-16 15:45:00,48.89,48.97,48.89,48.96,59000.0,48.89,48.97,48.89,48.96,59000.0
2013-07-16 15:50:00,48.96,48.99,48.86,48.97,134600.0,48.96,48.99,48.86,48.97,134600.0
2013-07-16 15:55:00,48.97,49.03,48.88,48.91,214800.0,48.97,49.03,48.88,48.91,214800.0
2013-07-17 09:30:00,49.14,49.39,48.98,49.19,167500.0,49.14,49.39,48.98,49.19,167500.0
2013-07-17 09:35:00,49.18,49.82,49.18,49.59,126600.0,49.18,49.82,49.18,49.59,126600.0
2013-07-17 09:40:00,49.61,49.73,49.34,49.44,79100.0,49.61,49.73,49.34,49.44,79100.0
2013-07-17 09:45:00,49.52,49.6,48.78,48.86,176800.0,49.52,49.6,48.78,48.86,176800.0
2013-07-17 09:50:00,48.9,49.02,48.8,49.01,76000.0,48.9,49.02,48.8,49.01,76000.0
2013-07-17 09:55:00,49.0,49.25,48.91,49.06,65800.0,49.0,49.25,48.91,49.06,65800.0
2013-07-17 10:00:00,49.1,49.13,48.62,48.63,95000.0,49.1,49.13,48.62,48.63,95000.0
2013-07-17 10:05:00,48.62,48.67,48.33,48.46,111300.0,48.62,48.67,48.33,48.46,111300.0
2013-07-17 10:10:00,48.46,48.64,48.4,48.57,83400.0,48.46,48.64,48.4,48.57,83400.0
2013-07-17 10:15:00,48.58,48.89,48.44,48.83,78600.0,48.58,48.89,48.44,48.83,78600.0
2013-07-17 10:20:00,48.86,48.89,48.63,48.74,49000.0,48.86,48.89,48.63,48.74,49000.0
2013-07-17 10:25:00,48.73,48.89,48.62,48.69,45600.0,48.73,48.89,48.62,48.69,45600.0
2013-07-17 10:30:00,48.69,48.69,48.58,48.62,49200.0,48.69,48.69,48.58,48.62,49200.0
2013-07-17 10:35:00,48.64,48.85,48.64,48.75,58600.0,48.64,48.85,48.64,48.75,58600.0
2013-07-17 10:40:00,48.74,48.74,48.54,48.7,51900.0,48.74,48.74,48.54,48.7,51900.0
2013-07-17 10:45:00,48.72,48.81,48.5,48.65,49600.0,48.72,48.81,48.5,48.65,49600.0
2013-07-17 10:50:00,48.62,48.69,48.54,48.57,33200.0,48.62,48.69,48.54,48.57,33200.0
2013-07-17 10:55:00,48.54,48.55,48.41,48.53,79400.0,48.54,48.55,48.41,48.53,79400.0
2013-07-17 11:00:00,48.53,48.8,48.53,48.71,65800.0,48.53,48.8,48.53,48.71,65800.0
2013-07-17 11:05:00,48.71,48.8,48.61,48.76,43100.0,48.71,48.8,48.61,48.76,43100.0
2013-07-17 11:10:00,48.76,48.78,48.67,48.78,19000.0,48.76,48.78,48.67,48.78,19000.0
2013-07-17 11:15:00,48.76,49.14,48.76,49.1,89400.0,48.76,49.14,48.76,49.1,89400.0
2013-07-17 11:20:00,49.1,49.25,49.03,49.1,66900.0,49.1,49.25,49.03,49.1,66900.0
2013-07-17 11:25:00,49.11,49.29,49.05,49.11,78600.0,49.11,49.29,49.05,49.11,78600.0
2013-07-17 11:30:00,49.07,49.12,48.86,49.12,102300.0,49.07,49.12,48.86,49.12,102300.0
2013-07-17 11:35:00,49.11,49.18,48.94,49.0,59100.0,49.11,49.18,48.94,49.0,59100.0
2013-07-17 11:40:00,49.04,49.05,48.82,48.92,56100.0,49.04,49.05,48.82,48.92,56100.0
2013-07-17 11:45:00,48.91,49.02,48.91,49.01,16600.0,48.91,49.02,48.91,49.01,16600.0
2013-07-17 11:50:00,49.0,49.01,48.86,48.9,32400.0,49.0,49.01,48.86,48.9,32400.0
2013-07-17 11:55:00,48.9,49.03,48.86,48.86,79600.0,48.9,49.03,48.86,48.86,79600.0
2013-07-17 12:00:00,48.88,48.95,48.86,48.92,22500.0,48.88,48.95,48.86,48.92,22500.0
2013-07-17 12:05:00,48.94,48.97,48.88,48.92,13600.0,48.94,48.97,48.88,48.92,13600.0
2013-07-17 12:10:00,48.93,49.09,48.93,49.03,41100.0,48.93,49.09,48.93,49.03,41100.0
2013-07-17 12:15:00,49.02,49.04,48.94,48.99,15600.0,49.02,49.04,48.94,48.99,15600.0
2013-07-17 12:20:00,49.0,49.04,48.94,48.99,23200.0,49.0,49.04,48.94,48.99,23200.0
2013-07-17 12:25:00,48.99,49.06,48.94,48.95,33500.0,48.99,49.06,48.94,48.95,33500.0
2013-07-17 12:30:00,48.96,48.99,48.9,48.9,10500.0,48.96,48.99,48.9,48.9,10500.0
2013-07-17 12:35:00,48.9,48.9,48.72,48.79,72000.0,48.9,48.9,48.72,48.79,72000.0
2013-07-17 12:40:00,48.77,48.85,48.76,48.83,15100.0,48.77,48.85,48.76,48.83,15100.0
2013-07-17 12:45:00,48.84,48.93,48.84,48.89,11600.0,48.84,48.93,48.84,48.89,11600.0
2013-07-17 12:50:00,48.88,48.94,48.82,48.84,6400.0,48.88,48.94,48.82,48.84,6400.0
2013-07-17 12:55:00,48.82,48.82,48.69,48.73,28200.0,48.82,48.82,48.69,48.73,28200.0
2013-07-17 13:00:00,48.75,48.81,48.67,48.71,21500.0,48.75,48.81,48.67,48.71,21500.0
2013-07-17 13:05:00,48.68,48.76,48.64,48.66,12500.0,48.68,48.76,48.64,48.66,12500.0
2013-07-17 13:10:00,48.65,48.66,48.55,48.58,29500.0,48.65,48.66,48.55,48.58,29500.0
2013-07-17 13:15:00,48.57,48.58,48.38,48.46,74300.0,48.57,48.58,48.38,48.46,74300.0
2013-07-17 13:20:00,48.46,48.57,48.45,48.55,33100.0,48.46,48.57,48.45,48.55,33100.0
2013-07-17 13:25:00,48.56,48.59,48.36,48.4,37300.0,48.56,48.59,48.36,48.4,37300.0
2013-07-17 13:30:00,48.4,48.55,48.36,48.48,29700.0,48.4,48.55,48.36,48.48,29700.0
2013-07-17 13:35:00,48.5,48.57,48.47,48.55,15300.0,48.5,48.57,48.47,48.55,15300.0
2013-07-17 13:40:00,48.56,48.72,48.56,48.69,40900.0,48.56,48.72,48.56,48.69,40900.0
2013-07-17 13:45:00,48.68,48.71,48.53,48.7,31100.0,48.68,48.71,48.53,48.7,31100.0
2013-07-17 13:50:00,48.69,48.7,48.59,48.59,37600.0,48.69,48.7,48.59,48.59,37600.0
2013-07-17 13:55:00,48.6,48.69,48.6,48.68,19400.0,48.6,48.69,48.6,48.68,19400.0
2013-07-17 14:00:00,48.68,48.71,48.67,48.69,20500.0,48.68,48.71,48.67,48.69,20500.0
2013-07-17 14:05:00,48.68,48.89,48.67,48.84,63900.0,48.68,48.89,48.67,48.84,63900.0
2013-07-17 14:10:00,48.86,48.94,48.85,48.92,26000.0,48.86,48.94,48.85,48.92,26000.0
2013-07-17 14:15:00,48.91,48.91,48.83,48.83,36800.0,48.91,48.91,48.83,48.83,36800.0
2013-07-17 14:20:00,48.83,48.87,48.79,48.84,45900.0,48.83,48.87,48.79,48.84,45900.0
2013-07-17 14:25:00,48.87,48.91,48.8,48.89,24300.0,48.87,48.91,48.8,48.89,24300.0
2013-07-17 14:30:00,48.89,48.89,48.75,48.84,51700.0,48.89,48.89,48.75,48.84,51700.0
2013-07-17 14:35:00,48.83,48.83,48.76,48.79,13900.0,48.83,48.83,48.76,48.79,13900.0
2013-07-17 14:40:00,48.79,48.79,48.67,48.69,20000.0,48.79,48.79,48.67,48.69,20000.0
2013-07-17 14:45:00,48.7,48.7,48.59,48.62,13000.0,48.7,48.7,48.59,48.62,13000.0
2013-07-17 14:50:00,48.62,48.71,48.57,48.69,17000.0,48.62,48.71,48.57,48.69,17000.0
2013-07-17 14:55:00,48.69,48.77,48.69,48.77,12200.0,48.69,48.77,48.69,48.77,12200.0
2013-07-17 15:00:00,48.78,48.89,48.75,48.89,29700.0,48.78,48.89,48.75,48.89,29700.0
2013-07-17 15:05:00,48.87,48.9,48.86,48.89,22000.0,48.87,48.9,48.86,48.89,22000.0
2013-07-17 15:10:00,48.88,48.96,48.88,48.93,33800.0,48.88,48.96,48.88,48.93,33800.0
2013-07-17 15:15:00,48.93,49.02,48.9,49.01,20000.0,48.93,49.02,48.9,49.01,20000.0
2013-07-17 15:20:00,49.0,49.06,49.0,49.06,52700.0,49.0,49.06,49.0,49.06,52700.0
2013-07-17 15:25:00,49.04,49.09,49.03,49.09,38100.0,49.04,49.09,49.03,49.09,38100.0
2013-07-17 15:30:00,49.08,49.15,48.95,48.99,75100.0,49.08,49.15,48.95,48.99,75100.0
2013-07-17 15:35:00,49.02,49.05,48.94,48.96,21600.0,49.02,49.05,48.94,48.96,21600.0
2013-07-17 15:40:00,48.94,48.98,48.92,48.96,36300.0,48.94,48.98,48.92,48.96,36300.0
2013-07-17 15:45:00,48.94,49.03,48.93,49.02,22800.0,48.94,49.03,48.93,49.02,22800.0
2013-07-17 15:50:00,49.02,49.1,49.01,49.06,55900.0,49.02,49.1,49.01,49.06,55900.0
2013-07-17 15:55:00,49.05,49.1,49.02,49.07,92200.0,49.05,49.1,49.02,49.07,92200.0
2013-07-18 09:30:00,49.31,49.49,48.75,48.76,71100.0,49.31,49.49,48.75,48.76,71100.0
2013-07-18 09:35:00,48.75,49.1,48.6,48.82,105100.0,48.75,49.1,48.6,48.82,105100.0
2013-07-18 09:40:00,48.82,49.49,48.81,49.34,95100.0,48.82,49.49,48.81,49.34,95100.0
2013-07-18 09:45:00,49.3,49.32,49.12,49.15,45300.0,49.3,49.32,49.12,49.15,45300.0
2013-07-18 09:50:00,49.17,49.2,48.83,48.98,54600.0,49.17,49.2,48.83,48.98,54600.0
2013-07-18 09:55:00,48.95,49.12,48.91,48.96,40300.0,48.95,49.12,48.91,48.96,40300.0
2013-07-18 10:00:00,48.95,49.28,48.95,49.14,42600.0,48.95,49.28,48.95,49.14,42600.0
2013-07-18 10:05:00,49.14,49.3,49.06,49.25,50500.0,49.14,49.3,49.06,49.25,50500.0
2013-07-18 10:10:00,49.29,49.3,49.1,49.24,45400.0,49.29,49.3,49.1,49.24,45400.0
2013-07-18 10:15:00,49.24,49.25,49.1,49.12,33700.0,49.24,49.25,49.1,49.12,33700.0
2013-07-18 10:20:00,49.12,49.15,49.1,49.11,34800.0,49.12,49.15,49.1,49.11,34800.0
2013-07-18 10:25:00,49.12,49.22,49.1,49.14,41000.0,49.12,49.22,49.1,49.14,41000.0
2013-07-18 10:30:00,49.14,49.19,49.08,49.15,36000.0,49.14,49.19,49.08,49.15,36000.0
2013-07-18 10:35:00,49.11,49.15,49.09,49.12,27300.0,49.11,49.15,49.09,49.12,27300.0
2013-07-18 10:40:00,49.13,49.4,49.11,49.32,78300.0,49.13,49.4,49.11,49.32,78300.0
2013-07-18 10:45:00,49.28,49.4,49.24,49.4,53000.0,49.28,49.4,49.24,49.4,53000.0
2013-07-18 10:50:00,49.4,49.65,49.34,49.65,137500.0,49.4,49.65,49.34,49.65,137500.0
2013-07-18 10:55:00,49.65,49.7,49.59,49.67,46300.0,49.65,49.7,49.59,49.67,46300.0
2013-07-18 11:00:00,49.67,49.93,49.65,49.92,130400.0,49.67,49.93,49.65,49.92,130400.0
2013-07-18 11:05:00,49.88,50.08,49.84,50.07,99900.0,49.88,50.08,49.84,50.07,99900.0
2013-07-18 11:10:00,50.07,50.17,49.93,49.95,73300.0,50.07,50.17,49.93,49.95,73300.0
2013-07-18 11:15:00,49.94,49.97,49.83,49.84,91700.0,49.94,49.97,49.83,49.84,91700.0
2013-07-18 11:20:00,49.86,49.9,49.62,49.78,100000.0,49.86,49.9,49.62,49.78,100000.0
2013-07-18 11:25:00,49.81,49.81,49.66,49.73,60600.0,49.81,49.81,49.66,49.73,60600.0
2013-07-18 11:30:00,49.75,49.77,49.66,49.66,26200.0,49.75,49.77,49.66,49.66,26200.0
2013-07-18 11:35:00,49.66,49.81,49.66,49.7,44900.0,49.66,49.81,49.66,49.7,44900.0
2013-07-18 11:40:00,49.72,49.9,49.71,49.82,41800.0,49.72,49.9,49.71,49.82,41800.0
2013-07-18 11:45:00,49.84,49.86,49.78,49.78,16600.0,49.84,49.86,49.78,49.78,16600.0
2013-07-18 11:50:00,49.77,49.83,49.5,49.5,76700.0,49.77,49.83,49.5,49.5,76700.0
2013-07-18 11:55:00,49.51,49.57,49.43,49.5,38600.0,49.51,49.57,49.43,49.5,38600.0
2013-07-18 12:00:00,49.51,49.58,49.44,49.58,18700.0,49.51,49.58,49.44,49.58,18700.0
2013-07-18 12:05:00,49.55,49.67,49.5,49.58,27800.0,49.55,49.67,49.5,49.58,27800.0
2013-07-18 12:10:00,49.58,49.58,49.41,49.41,48800.0,49.58,49.58,49.41,49.41,48800.0
2013-07-18 12:15:00,49.41,49.49,49.34,49.48,33400.0,49.41,49.49,49.34,49.48,33400.0
2013-07-18 12:20:00,49.46,49.56,49.45,49.55,9300.0,49.46,49.56,49.45,49.55,9300.0
2013-07-18 12:25:00,49.55,49.55,49.48,49.51,21300.0,49.55,49.55,49.48,49.51,21300.0
2013-07-18 12:30:00,49.54,49.6,49.5,49.54,30300.0,49.54,49.6,49.5,49.54,30300.0
2013-07-18 12:35:00,49.54,49.57,49.51,49.57,21200.0,49.54,49.57,49.51,49.57,21200.0
2013-07-18 12:40:00,49.58,49.59,49.51,49.52,17400.0,49.58,49.59,49.51,49.52,17400.0
2013-07-18 12:45:00,49.51,49.53,49.48,49.52,42500.0,49.51,49.53,49.48,49.52,42500.0
2013-07-18 12:50:00,49.52,49.57,49.51,49.57,10000.0,49.52,49.57,49.51,49.57,10000.0
2013-07-18 12:55:00,49.57,49.59,49.48,49.54,17700.0,49.57,49.59,49.48,49.54,17700.0
2013-07-18 13:00:00,49.54,49.56,49.46,49.54,25300.0,49.54,49.56,49.46,49.54,25300.0
2013-07-18 13:05:00,49.54,49.56,49.47,49.48,10500.0,49.54,49.56,49.47,49.48,10500.0
2013-07-18 13:10:00,49.49,49.55,49.41,49.47,15600.0,49.49,49.55,49.41,49.47,15600.0
2013-07-18 13:15:00,49.47,49.47,49.25,49.25,55000.0,49.47,49.47,49.25,49.25,55000.0
2013-07-18 13:20:00,49.24,49.26,49.13,49.2,40500.0,49.24,49.26,49.13,49.2,40500.0
2013-07-18 13:25:00,49.21,49.26,49.15,49.19,15100.0,49.21,49.26,49.15,49.19,15100.0
2013-07-18 13:30:00,49.18,49.26,49.16,49.26,16700.0,49.18,49.26,49.16,49.26,16700.0
2013-07-18 13:35:00,49.27,49.37,49.27,49.32,37100.0,49.27,49.37,49.27,49.32,37100.0
2013-07-18 13:40:00,49.32,49.32,49.2,49.22,10500.0,49.32,49.32,49.2,49.22,10500.0
2013-07-18 13:45:00,49.23,49.28,49.23,49.27,10600.0,49.23,49.28,49.23,49.27,10600.0
2013-07-18 13:50:00,49.25,49.26,49.2,49.26,17100.0,49.25,49.26,49.2,49.26,17100.0
2013-07-18 13:55:00,49.25,49.36,49.25,49.34,11500.0,49.25,49.36,49.25,49.34,11500.0
2013-07-18 14:00:00,49.31,49.36,49.25,49.26,13900.0,49.31,49.36,49.25,49.26,13900.0
2013-07-18 14:05:00,49.28,49.3,49.27,49.28,5000.0,49.28,49.3,49.27,49.28,5000.0
2013-07-18 14:10:00,49.31,49.32,49.26,49.28,14600.0,49.31,49.32,49.26,49.28,14600.0
2013-07-18 14:15:00,49.28,49.3,49.27,49.27,7000.0,49.28,49.3,49.27,49.27,7000.0
2013-07-18 14:20:00,49.28,49.34,49.27,49.32,15800.0,49.28,49.34,49.27,49.32,15800.0
2013-07-18 14:25:00,49.33,49.34,49.29,49.31,8600.0,49.33,49.34,49.29,49.31,8600.0
2013-07-18 14:30:00,49.31,49.31,49.15,49.16,27500.0,49.31,49.31,49.15,49.16,27500.0
2013-07-18 14:35:00,49.16,49.23,49.16,49.21,16100.0,49.16,49.23,49.16,49.21,16100.0
2013-07-18 14:40:00,49.23,49.3,49.21,49.24,12100.0,49.23,49.3,49.21,49.24,12100.0
2013-07-18 14:45:00,49.24,49.27,49.15,49.15,8900.0,49.24,49.27,49.15,49.15,8900.0
2013-07-18 14:50:00,49.16,49.17,49.12,49.14,18200.0,49.16,49.17,49.12,49.14,18200.0
2013-07-18 14:55:00,49.15,49.18,49.12,49.13,14700.0,49.15,49.18,49.12,49.13,14700.0
2013-07-18 15:00:00,49.12,49.16,49.1,49.13,25900.0,49.12,49.16,49.1,49.13,25900.0
2013-07-18 15:05:00,49.13,49.13,49.06,49.08,27400.0,49.13,49.13,49.06,49.08,27400.0
2013-07-18 15:10:00,49.07,49.1,48.97,48.97,48000.0,49.07,49.1,48.97,48.97,48000.0
2013-07-18 15:15:00,48.97,48.97,48.87,48.87,36000.0,48.97,48.97,48.87,48.87,36000.0
2013-07-18 15:20:00,48.88,48.91,48.85,48.87,30600.0,48.88,48.91,48.85,48.87,30600.0
2013-07-18 15:25:00,48.86,48.91,48.86,48.9,18600.0,48.86,48.91,48.86,48.9,18600.0
2013-07-18 15:30:00,48.9,48.94,48.86,48.87,19700.0,48.9,48.94,48.86,48.87,19700.0
2013-07-18 15:35:00,48.88,48.9,48.83,48.85,18500.0,48.88,48.9,48.83,48.85,18500.0
2013-07-18 15:40:00,48.84,48.9,48.81,48.88,41000.0,48.84,48.9,48.81,48.88,41000.0
2013-07-18 15:45:00,48.89,48.97,48.89,48.94,35500.0,48.89,48.97,48.89,48.94,35500.0
2013-07-18 15:50:00,48.94,48.99,48.89,48.89,49900.0,48.94,48.99,48.89,48.89,49900.0
2013-07-18 15:55:00,48.89,48.92,48.83,48.86,89000.0,48.89,48.92,48.83,48.86,89000.0
2013-07-19 09:30:00,48.69,48.71,48.27,48.33,135100.0,48.69,48.71,48.27,48.33,135100.0
2013-07-19 09:35:00,48.28,48.28,47.7,47.82,162500.0,48.28,48.28,47.7,47.82,162500.0
2013-07-19 09:40:00,47.82,48.1,47.71,48.1,118400.0,47.82,48.1,47.71,48.1,118400.0
2013-07-19 09:45:00,48.07,48.28,48.02,48.08,69000.0,48.07,48.28,48.02,48.08,69000.0
2013-07-19 09:50:00,48.12,48.2,47.91,48.2,47600.0,48.12,48.2,47.91,48.2,47600.0
2013-07-19 09:55:00,48.2,48.33,48.09,48.24,52800.0,48.2,48.33,48.09,48.24,52800.0
2013-07-19 10:00:00,48.23,48.32,48.15,48.17,38300.0,48.23,48.32,48.15,48.17,38300.0
2013-07-19 10:05:00,48.17,48.22,48.03,48.03,34400.0,48.17,48.22,48.03,48.03,34400.0
2013-07-19 10:10:00,48.03,48.16,47.94,48.03,48200.0,48.03,48.16,47.94,48.03,48200.0
2013-07-19 10:15:00,48.05,48.27,48.02,48.17,56500.0,48.05,48.27,48.02,48.17,56500.0
2013-07-19 10:20:00,48.17,48.24,48.13,48.16,85400.0,48.17,48.24,48.13,48.16,85400.0
2013-07-19 10:25:00,48.15,48.21,48.06,48.09,23200.0,48.15,48.21,48.06,48.09,23200.0
2013-07-19 10:30:00,48.12,48.19,48.07,48.12,29800.0,48.12,48.19,48.07,48.12,29800.0
2013-07-19 10:35:00,48.12,48.29,48.12,48.23,24500.0,48.12,48.29,48.12,48.23,24500.0
2013-07-19 10:40:00,48.26,48.27,48.16,48.21,13300.0,48.26,48.27,48.16,48.21,13300.0
2013-07-19 10:45:00,48.23,48.43,48.23,48.42,49700.0,48.23,48.43,48.23,48.42,49700.0
2013-07-19 10:50:00,48.43,48.6,48.41,48.57,74400.0,48.43,48.6,48.41,48.57,74400.0
2013-07-19 10:55:00,48.57,48.57,48.35,48.45,32600.0,48.57,48.57,48.35,48.45,32600.0
2013-07-19 11:00:00,48.45,48.62,48.45,48.58,64400.0,48.45,48.62,48.45,48.58,64400.0
2013-07-19 11:05:00,48.57,48.7,48.51,48.67,52900.0,48.57,48.7,48.51,48.67,52900.0
2013-07-19 11:10:00,48.67,48.92,48.67,48.8,106100.0,48.67,48.92,48.67,48.8,106100.0
2013-07-19 11:15:00,48.77,48.77,48.55,48.55,36900.0,48.77,48.77,48.55,48.55,36900.0
2013-07-19 11:20:00,48.55,48.6,48.46,48.56,32500.0,48.55,48.6,48.46,48.56,32500.0
2013-07-19 11:25:00,48.58,48.71,48.58,48.64,50600.0,48.58,48.71,48.58,48.64,50600.0
2013-07-19 11:30:00,48.66,48.69,48.31,48.32,64100.0,48.66,48.69,48.31,48.32,64100.0
2013-07-19 11:35:00,48.33,48.48,48.24,48.24,42200.0,48.33,48.48,48.24,48.24,42200.0
2013-07-19 11:40:00,48.24,48.24,48.1,48.24,55600.0,48.24,48.24,48.1,48.24,55600.0
2013-07-19 11:45:00,48.24,48.42,48.23,48.42,45200.0,48.24,48.42,48.23,48.42,45200.0
2013-07-19 11:50:00,48.4,48.4,48.15,48.26,43500.0,48.4,48.4,48.15,48.26,43500.0
2013-07-19 11:55:00,48.27,48.4,48.26,48.36,23400.0,48.27,48.4,48.26,48.36,23400.0
2013-07-19 12:00:00,48.39,48.47,48.35,48.47,30300.0,48.39,48.47,48.35,48.47,30300.0
2013-07-19 12:05:00,48.49,48.5,48.4,48.45,24400.0,48.49,48.5,48.4,48.45,24400.0
2013-07-19 12:10:00,48.44,48.48,48.38,48.41,17900.0,48.44,48.48,48.38,48.41,17900.0
2013-07-19 12:15:00,48.41,48.49,48.4,48.49,14500.0,48.41,48.49,48.4,48.49,14500.0
2013-07-19 12:20:00,48.5,48.54,48.48,48.52,13700.0,48.5,48.54,48.48,48.52,13700.0
2013-07-19 12:25:00,48.54,48.56,48.43,48.43,11100.0,48.54,48.56,48.43,48.43,11100.0
2013-07-19 12:30:00,48.45,48.46,48.4,48.45,36600.0,48.45,48.46,48.4,48.45,36600.0
2013-07-19 12:35:00,48.46,48.47,48.4,48.42,10800.0,48.46,48.47,48.4,48.42,10800.0
2013-07-19 12:40:00,48.42,48.42,48.28,48.36,18700.0,48.42,48.42,48.28,48.36,18700.0
2013-07-19 12:45:00,48.36,48.42,48.24,48.29,35300.0,48.36,48.42,48.24,48.29,35300.0
2013-07-19 12:50:00,48.29,48.29,48.15,48.22,43100.0,48.29,48.29,48.15,48.22,43100.0
2013-07-19 12:55:00,48.23,48.27,48.16,48.25,21200.0,48.23,48.27,48.16,48.25,21200.0
2013-07-19 13:00:00,48.25,48.32,48.21,48.28,9200.0,48.25,48.32,48.21,48.28,9200.0
2013-07-19 13:05:00,48.26,48.33,48.26,48.26,8500.0,48.26,48.33,48.26,48.26,8500.0
2013-07-19 13:10:00,48.24,48.24,48.13,48.23,8400.0,48.24,48.24,48.13,48.23,8400.0
2013-07-19 13:15:00,48.24,48.25,48.21,48.23,7200.0,48.24,48.25,48.21,48.23,7200.0
2013-07-19 13:20:00,48.24,48.25,48.2,48.2,7800.0,48.24,48.25,48.2,48.2,7800.0
2013-07-19 13:25:00,48.2,48.21,48.13,48.17,28400.0,48.2,48.21,48.13,48.17,28400.0
2013-07-19 13:30:00,48.15,48.19,48.15,48.17,15400.0,48.15,48.19,48.15,48.17,15400.0
2013-07-19 13:35:00,48.18,48.21,48.13,48.14,23300.0,48.18,48.21,48.13,48.14,23300.0
2013-07-19 13:40:00,48.13,48.19,48.11,48.13,19100.0,48.13,48.19,48.11,48.13,19100.0
2013-07-19 13:45:00,48.14,48.18,48.1,48.16,13300.0,48.14,48.18,48.1,48.16,13300.0
2013-07-19 13:50:00,48.14,48.17,48.14,48.17,8400.0,48.14,48.17,48.14,48.17,8400.0
2013-07-19 13:55:00,48.16,48.16,48.07,48.12,12700.0,48.16,48.16,48.07,48.12,12700.0
2013-07-19 14:00:00,48.13,48.16,48.09,48.09,21900.0,48.13,48.16,48.09,48.09,21900.0
2013-07-19 14:05:00,48.11,48.16,48.1,48.1,31800.0,48.11,48.16,48.1,48.1,31800.0
2013-07-19 14:10:00,48.11,48.24,48.1,48.18,24800.0,48.11,48.24,48.1,48.18,24800.0
2013-07-19 14:15:00,48.18,48.21,48.16,48.16,15700.0,48.18,48.21,48.16,48.16,15700.0
2013-07-19 14:20:00,48.17,48.23,48.16,48.2,13900.0,48.17,48.23,48.16,48.2,13900.0
2013-07-19 14:25:00,48.22,48.28,48.22,48.27,10500.0,48.22,48.28,48.22,48.27,10500.0
2013-07-19 14:30:00,48.28,48.3,48.2,48.24,46600.0,48.28,48.3,48.2,48.24,46600.0
2013-07-19 14:35:00,48.23,48.28,48.18,48.28,18800.0,48.23,48.28,48.18,48.28,18800.0
2013-07-19 14:40:00,48.28,48.32,48.28,48.32,14100.0,48.28,48.32,48.28,48.32,14100.0
2013-07-19 14:45:00,48.32,48.32,48.24,48.24,19000.0,48.32,48.32,48.24,48.24,19000.0
2013-07-19 14:50:00,48.24,48.24,48.2,48.22,6200.0,48.24,48.24,48.2,48.22,6200.0
2013-07-19 14:55:00,48.23,48.31,48.23,48.31,11200.0,48.23,48.31,48.23,48.31,11200.0
2013-07-19 15:00:00,48.31,48.32,48.28,48.28,19100.0,48.31,48.32,48.28,48.28,19100.0
2013-07-19 15:05:00,48.28,48.38,48.28,48.35,19900.0,48.28,48.38,48.28,48.35,19900.0
2013-07-19 15:10:00,48.33,48.37,48.33,48.36,9600.0,48.33,48.37,48.33,48.36,9600.0
2013-07-19 15:15:00,48.37,48.39,48.33,48.38,15700.0,48.37,48.39,48.33,48.38,15700.0
2013-07-19 15:20:00,48.37,48.4,48.3,48.31,19900.0,48.37,48.4,48.3,48.31,19900.0
2013-07-19 15:25:00,48.34,48.36,48.24,48.28,32800.0,48.34,48.36,48.24,48.28,32800.0
2013-07-19 15:30:00,48.3,48.35,48.29,48.35,13700.0,48.3,48.35,48.29,48.35,13700.0
2013-07-19 15:35:00,48.35,48.35,48.21,48.25,36800.0,48.35,48.35,48.21,48.25,36800.0
2013-07-19 15:40:00,48.23,48.28,48.23,48.24,16200.0,48.23,48.28,48.23,48.24,16200.0
2013-07-19 15:45:00,48.24,48.26,48.16,48.22,50600.0,48.24,48.26,48.16,48.22,50600.0
2013-07-19 15:50:00,48.22,48.3,48.19,48.28,69200.0,48.22,48.3,48.19,48.28,69200.0
2013-07-19 15:55:00,48.27,48.36,48.23,48.32,121100.0,48.27,48.36,48.23,48.32,121100.0
2013-07-22 09:30:00,48.58,48.93,48.5,48.77,141600.0,48.58,48.93,48.5,48.77,141600.0
2013-07-22 09:35:00,48.75,48.85,48.53,48.53,58400.0,48.75,48.85,48.53,48.53,58400.0
2013-07-22 09:40:00,48.54,48.59,48.39,48.59,35200.0,48.54,48.59,48.39,48.59,35200.0
2013-07-22 09:45:00,48.53,48.89,48.53,48.88,72500.0,48.53,48.89,48.53,48.88,72500.0
2013-07-22 09:50:00,48.85,49.29,48.83,49.14,143600.0,48.85,49.29,48.83,49.14,143600.0
2013-07-22 09:55:00,49.15,49.38,49.02,49.38,76000.0,49.15,49.38,49.02,49.38,76000.0
2013-07-22 10:00:00,49.37,49.46,49.18,49.19,86800.0,49.37,49.46,49.18,49.19,86800.0
2013-07-22 10:05:00,49.25,49.35,49.18,49.3,47100.0,49.25,49.35,49.18,49.3,47100.0
2013-07-22 10:10:00,49.3,49.32,48.99,49.13,61000.0,49.3,49.32,48.99,49.13,61000.0
2013-07-22 10:15:00,49.17,49.26,49.1,49.16,51500.0,49.17,49.26,49.1,49.16,51500.0
2013-07-22 10:20:00,49.18,49.24,49.01,49.12,47800.0,49.18,49.24,49.01,49.12,47800.0
2013-07-22 10:25:00,49.11,49.37,49.07,49.26,87600.0,49.11,49.37,49.07,49.26,87600.0
2013-07-22 10:30:00,49.25,49.29,49.09,49.17,51100.0,49.25,49.29,49.09,49.17,51100.0
2013-07-22 10:35:00,49.17,49.45,49.17,49.45,108500.0,49.17,49.45,49.17,49.45,108500.0
2013-07-22 10:40:00,49.44,49.77,49.43,49.7,145200.0,49.44,49.77,49.43,49.7,145200.0
2013-07-22 10:45:00,49.7,49.75,49.62,49.66,88300.0,49.7,49.75,49.62,49.66,88300.0
2013-07-22 10:50:00,49.67,49.95,49.67,49.7,143000.0,49.67,49.95,49.67,49.7,143000.0
2013-07-22 10:55:00,49.74,49.94,49.71,49.76,36100.0,49.74,49.94,49.71,49.76,36100.0
2013-07-22 11:00:00,49.81,49.89,49.78,49.86,19200.0,49.81,49.89,49.78,49.86,19200.0
2013-07-22 11:05:00,49.86,49.89,49.62,49.74,44200.0,49.86,49.89,49.62,49.74,44200.0
2013-07-22 11:10:00,49.74,49.8,49.57,49.6,45100.0,49.74,49.8,49.57,49.6,45100.0
2013-07-22 11:15:00,49.6,49.67,49.45,49.6,57000.0,49.6,49.67,49.45,49.6,57000.0
2013-07-22 11:20:00,49.61,49.63,49.52,49.52,30700.0,49.61,49.63,49.52,49.52,30700.0
2013-07-22 11:25:00,49.53,49.62,49.51,49.59,38300.0,49.53,49.62,49.51,49.59,38300.0
2013-07-22 11:30:00,49.57,49.79,49.57,49.73,70400.0,49.57,49.79,49.57,49.73,70400.0
2013-07-22 11:35:00,49.72,49.76,49.67,49.73,34800.0,49.72,49.76,49.67,49.73,34800.0
2013-07-22 11:40:00,49.71,49.74,49.53,49.59,36000.0,49.71,49.74,49.53,49.59,36000.0
2013-07-22 11:45:00,49.6,49.73,49.59,49.72,18900.0,49.6,49.73,49.59,49.72,18900.0
2013-07-22 11:50:00,49.69,49.72,49.57,49.67,9700.0,49.69,49.72,49.57,49.67,9700.0
2013-07-22 11:55:00,49.69,49.77,49.68,49.73,13300.0,49.69,49.77,49.68,49.73,13300.0
2013-07-22 12:00:00,49.73,49.86,49.71,49.83,20100.0,49.73,49.86,49.71,49.83,20100.0
2013-07-22 12:05:00,49.86,49.95,49.86,49.9,45500.0,49.86,49.95,49.86,49.9,45500.0
2013-07-22 12:10:00,49.91,50.0,49.87,49.87,79200.0,49.91,50.0,49.87,49.87,79200.0
2013-07-22 12:15:00,49.9,49.92,49.73,49.83,20200.0,49.9,49.92,49.73,49.83,20200.0
2013-07-22 12:20:00,49.81,49.85,49.75,49.8,14400.0,49.81,49.85,49.75,49.8,14400.0
2013-07-22 12:25:00,49.82,49.84,49.78,49.8,6000.0,49.82,49.84,49.78,49.8,6000.0
2013-07-22 12:30:00,49.79,49.83,49.53,49.63,41000.0,49.79,49.83,49.53,49.63,41000.0
2013-07-22 12:35:00,49.62,49.74,49.62,49.64,19300.0,49.62,49.74,49.62,49.64,19300.0
2013-07-22 12:40:00,49.65,49.69,49.52,49.54,30700.0,49.65,49.69,49.52,49.54,30700.0
2013-07-22 12:45:00,49.57,49.6,49.45,49.47,51700.0,49.57,49.6,49.45,49.47,51700.0
2013-07-22 12:50:00,49.46,49.53,49.23,49.32,88000.0,49.46,49.53,49.23,49.32,88000.0
2013-07-22 12:55:00,49.32,49.39,49.17,49.38,37900.0,49.32,49.39,49.17,49.38,37900.0
2013-07-22 13:00:00,49.39,49.48,49.35,49.35,26000.0,49.39,49.48,49.35,49.35,26000.0
2013-07-22 13:05:00,49.34,49.38,49.29,49.3,20000.0,49.34,49.38,49.29,49.3,20000.0
2013-07-22 13:10:00,49.32,49.33,49.24,49.27,20700.0,49.32,49.33,49.24,49.27,20700.0
2013-07-22 13:15:00,49.27,49.27,48.95,49.05,79300.0,49.27,49.27,48.95,49.05,79300.0
2013-07-22 13:20:00,49.03,49.05,48.8,48.83,39100.0,49.03,49.05,48.8,48.83,39100.0
2013-07-22 13:25:00,48.83,49.0,48.8,48.99,41900.0,48.83,49.0,48.8,48.99,41900.0
2013-07-22 13:30:00,48.99,49.09,48.99,49.04,26500.0,48.99,49.09,48.99,49.04,26500.0
2013-07-22 13:35:00,49.05,49.06,48.91,48.95,15000.0,49.05,49.06,48.91,48.95,15000.0
2013-07-22 13:40:00,48.99,48.99,48.81,48.89,25100.0,48.99,48.99,48.81,48.89,25100.0
2013-07-22 13:45:00,48.87,48.91,48.84,48.84,17200.0,48.87,48.91,48.84,48.84,17200.0
2013-07-22 13:50:00,48.85,48.96,48.84,48.96,15400.0,48.85,48.96,48.84,48.96,15400.0
2013-07-22 13:55:00,48.97,49.08,48.97,49.04,41400.0,48.97,49.08,48.97,49.04,41400.0
2013-07-22 14:00:00,49.07,49.14,48.89,48.89,46300.0,49.07,49.14,48.89,48.89,46300.0
2013-07-22 14:05:00,48.92,49.06,48.89,49.05,15600.0,48.92,49.06,48.89,49.05,15600.0
2013-07-22 14:10:00,49.07,49.22,49.06,49.11,36800.0,49.07,49.22,49.06,49.11,36800.0
2013-07-22 14:15:00,49.11,49.15,48.99,49.0,10700.0,49.11,49.15,48.99,49.0,10700.0
2013-07-22 14:20:00,49.0,49.05,48.96,49.03,21400.0,49.0,49.05,48.96,49.03,21400.0
2013-07-22 14:25:00,49.04,49.1,49.01,49.1,18400.0,49.04,49.1,49.01,49.1,18400.0
2013-07-22 14:30:00,49.1,49.16,49.07,49.08,14300.0,49.1,49.16,49.07,49.08,14300.0
2013-07-22 14:35:00,49.09,49.25,49.09,49.21,28200.0,49.09,49.25,49.09,49.21,28200.0
2013-07-22 14:40:00,49.22,49.22,49.13,49.14,15900.0,49.22,49.22,49.13,49.14,15900.0
2013-07-22 14:45:00,49.15,49.19,49.13,49.18,11900.0,49.15,49.19,49.13,49.18,11900.0
2013-07-22 14:50:00,49.18,49.19,49.09,49.17,25300.0,49.18,49.19,49.09,49.17,25300.0
2013-07-22 14:55:00,49.19,49.21,49.13,49.16,21500.0,49.19,49.21,49.13,49.16,21500.0
2013-07-22 15:00:00,49.17,49.2,49.1,49.13,12000.0,49.17,49.2,49.1,49.13,12000.0
2013-07-22 15:05:00,49.14,49.16,49.12,49.16,8100.0,49.14,49.16,49.12,49.16,8100.0
2013-07-22 15:10:00,49.16,49.19,49.14,49.16,14200.0,49.16,49.19,49.14,49.16,14200.0
2013-07-22 15:15:00,49.15,49.16,49.02,49.04,25600.0,49.15,49.16,49.02,49.04,25600.0
2013-07-22 15:20:00,49.05,49.12,49.03,49.09,21100.0,49.05,49.12,49.03,49.09,21100.0
2013-07-22 15:25:00,49.1,49.17,49.1,49.14,19000.0,49.1,49.17,49.1,49.14,19000.0
2013-07-22 15:30:00,49.14,49.19,49.12,49.17,20600.0,49.14,49.19,49.12,49.17,20600.0
2013-07-22 15:35:00,49.17,49.17,48.98,49.0,31700.0,49.17,49.17,48.98,49.0,31700.0
2013-07-22 15:40:00,49.01,49.04,49.0,49.03,43000.0,49.01,49.04,49.0,49.03,43000.0
2013-07-22 15:45:00,49.04,49.04,48.9,49.0,82900.0,49.04,49.04,48.9,49.0,82900.0
2013-07-22 15:50:00,48.99,49.05,48.92,48.97,107900.0,48.99,49.05,48.92,48.97,107900.0
2013-07-22 15:55:00,48.98,49.11,48.97,49.04,174400.0,48.98,49.11,48.97,49.04,174400.0
2013-07-23 09:30:00,49.44,49.95,49.41,49.66,102000.0,49.44,49.95,49.41,49.66,102000.0
2013-07-23 09:35:00,49.63,49.79,49.41,49.79,65200.0,49.63,49.79,49.41,49.79,65200.0
2013-07-23 09:40:00,49.81,50.45,49.81,50.42,271800.0,49.81,50.45,49.81,50.42,271800.0
2013-07-23 09:45:00,50.41,50.45,50.2,50.22,114300.0,50.41,50.45,50.2,50.22,114300.0
2013-07-23 09:50:00,50.25,50.28,49.92,50.04,118900.0,50.25,50.28,49.92,50.04,118900.0
2013-07-23 09:55:00,50.06,50.24,49.92,50.13,50700.0,50.06,50.24,49.92,50.13,50700.0
2013-07-23 10:00:00,50.14,50.26,49.93,49.95,78600.0,50.14,50.26,49.93,49.95,78600.0
2013-07-23 10:05:00,49.92,49.98,49.55,49.68,106800.0,49.92,49.98,49.55,49.68,106800.0
2013-07-23 10:10:00,49.66,49.84,49.65,49.8,98100.0,49.66,49.84,49.65,49.8,98100.0
2013-07-23 10:15:00,49.8,50.03,49.75,50.01,79200.0,49.8,50.03,49.75,50.01,79200.0
2013-07-23 10:20:00,49.99,50.01,49.82,49.82,29300.0,49.99,50.01,49.82,49.82,29300.0
2013-07-23 10:25:00,49.8,49.82,49.22,49.26,136000.0,49.8,49.82,49.22,49.26,136000.0
2013-07-23 10:30:00,49.27,49.36,49.09,49.32,114200.0,49.27,49.36,49.09,49.32,114200.0
2013-07-23 10:35:00,49.31,49.31,49.14,49.2,52800.0,49.31,49.31,49.14,49.2,52800.0
2013-07-23 10:40:00,49.2,49.32,49.07,49.29,61600.0,49.2,49.32,49.07,49.29,61600.0
2013-07-23 10:45:00,49.29,49.3,49.12,49.19,28600.0,49.29,49.3,49.12,49.19,28600.0
2013-07-23 10:50:00,49.18,49.28,49.13,49.18,27600.0,49.18,49.28,49.13,49.18,27600.0
2013-07-23 10:55:00,49.19,49.26,49.09,49.09,54000.0,49.19,49.26,49.09,49.09,54000.0
2013-07-23 11:00:00,49.1,49.1,48.85,48.94,85700.0,49.1,49.1,48.85,48.94,85700.0
2013-07-23 11:05:00,48.9,48.94,48.7,48.79,62100.0,48.9,48.94,48.7,48.79,62100.0
2013-07-23 11:10:00,48.79,48.79,48.56,48.7,74800.0,48.79,48.79,48.56,48.7,74800.0
2013-07-23 11:15:00,48.7,49.02,48.7,48.93,66200.0,48.7,49.02,48.7,48.93,66200.0
2013-07-23 11:20:00,48.89,48.99,48.85,48.99,19200.0,48.89,48.99,48.85,48.99,19200.0
2013-07-23 11:25:00,48.99,49.17,48.91,49.14,45100.0,48.99,49.17,48.91,49.14,45100.0
2013-07-23 11:30:00,49.15,49.25,49.09,49.12,50700.0,49.15,49.25,49.09,49.12,50700.0
2013-07-23 11:35:00,49.14,49.2,49.13,49.19,14300.0,49.14,49.2,49.13,49.19,14300.0
2013-07-23 11:40:00,49.19,49.3,49.15,49.29,34400.0,49.19,49.3,49.15,49.29,34400.0
2013-07-23 11:45:00,49.28,49.28,49.16,49.21,39500.0,49.28,49.28,49.16,49.21,39500.0
2013-07-23 11:50:00,49.2,49.22,48.98,48.99,32300.0,49.2,49.22,48.98,48.99,32300.0
2013-07-23 11:55:00,48.97,48.98,48.85,48.88,43700.0,48.97,48.98,48.85,48.88,43700.0
2013-07-23 12:00:00,48.85,48.88,48.76,48.85,25800.0,48.85,48.88,48.76,48.85,25800.0
2013-07-23 12:05:00,48.85,48.95,48.8,48.9,26400.0,48.85,48.95,48.8,48.9,26400.0
2013-07-23 12:10:00,48.89,48.89,48.81,48.89,17200.0,48.89,48.89,48.81,48.89,17200.0
2013-07-23 12:15:00,48.89,48.89,48.71,48.83,55400.0,48.89,48.89,48.71,48.83,55400.0
2013-07-23 12:20:00,48.83,48.91,48.78,48.87,23700.0,48.83,48.91,48.78,48.87,23700.0
2013-07-23 12:25:00,48.88,48.89,48.72,48.74,27600.0,48.88,48.89,48.72,48.74,27600.0
2013-07-23 12:30:00,48.72,48.72,48.62,48.62,32800.0,48.72,48.72,48.62,48.62,32800.0
2013-07-23 12:35:00,48.63,48.74,48.62,48.68,43600.0,48.63,48.74,48.62,48.68,43600.0
2013-07-23 12:40:00,48.64,48.66,48.53,48.55,38300.0,48.64,48.66,48.53,48.55,38300.0
2013-07-23 12:45:00,48.55,48.62,48.55,48.58,16200.0,48.55,48.62,48.55,48.58,16200.0
2013-07-23 12:50:00,48.58,48.72,48.58,48.61,36700.0,48.58,48.72,48.58,48.61,36700.0
2013-07-23 12:55:00,48.61,48.67,48.53,48.62,24900.0,48.61,48.67,48.53,48.62,24900.0
2013-07-23 13:00:00,48.63,48.77,48.63,48.75,41100.0,48.63,48.77,48.63,48.75,41100.0
2013-07-23 13:05:00,48.74,48.9,48.71,48.71,33000.0,48.74,48.9,48.71,48.71,33000.0
2013-07-23 13:10:00,48.73,48.73,48.61,48.63,25700.0,48.73,48.73,48.61,48.63,25700.0
2013-07-23 13:15:00,48.63,48.69,48.62,48.65,17800.0,48.63,48.69,48.62,48.65,17800.0
2013-07-23 13:20:00,48.64,48.72,48.64,48.7,17500.0,48.64,48.72,48.64,48.7,17500.0
2013-07-23 13:25:00,48.7,48.7,48.64,48.64,24400.0,48.7,48.7,48.64,48.64,24400.0
2013-07-23 13:30:00,48.65,48.68,48.61,48.65,11600.0,48.65,48.68,48.61,48.65,11600.0
2013-07-23 13:35:00,48.63,48.69,48.62,48.65,35700.0,48.63,48.69,48.62,48.65,35700.0
2013-07-23 13:40:00,48.63,48.63,48.53,48.59,30500.0,48.63,48.63,48.53,48.59,30500.0
2013-07-23 13:45:00,48.57,48.59,48.53,48.53,18900.0,48.57,48.59,48.53,48.53,18900.0
2013-07-23 13:50:00,48.54,48.58,48.47,48.58,24500.0,48.54,48.58,48.47,48.58,24500.0
2013-07-23 13:55:00,48.58,48.58,48.4,48.5,31100.0,48.58,48.58,48.4,48.5,31100.0
2013-07-23 14:00:00,48.49,48.55,48.36,48.49,100600.0,48.49,48.55,48.36,48.49,100600.0
2013-07-23 14:05:00,48.5,48.56,48.37,48.43,50500.0,48.5,48.56,48.37,48.43,50500.0
2013-07-23 14:10:00,48.42,48.45,48.3,48.35,36200.0,48.42,48.45,48.3,48.35,36200.0
2013-07-23 14:15:00,48.35,48.37,48.29,48.29,23500.0,48.35,48.37,48.29,48.29,23500.0
2013-07-23 14:20:00,48.28,48.31,48.13,48.18,45900.0,48.28,48.31,48.13,48.18,45900.0
2013-07-23 14:25:00,48.16,48.16,47.97,48.05,86600.0,48.16,48.16,47.97,48.05,86600.0
2013-07-23 14:30:00,48.06,48.13,47.96,48.09,49900.0,48.06,48.13,47.96,48.09,49900.0
2013-07-23 14:35:00,48.1,48.1,47.97,48.04,52300.0,48.1,48.1,47.97,48.04,52300.0
2013-07-23 14:40:00,48.05,48.09,48.02,48.08,33100.0,48.05,48.09,48.02,48.08,33100.0
2013-07-23 14:45:00,48.08,48.15,48.02,48.1,59000.0,48.08,48.15,48.02,48.1,59000.0
2013-07-23 14:50:00,48.09,48.22,48.08,48.14,46200.0,48.09,48.22,48.08,48.14,46200.0
2013-07-23 14:55:00,48.15,48.27,48.14,48.25,31100.0,48.15,48.27,48.14,48.25,31100.0
2013-07-23 15:00:00,48.25,48.27,48.1,48.19,48500.0,48.25,48.27,48.1,48.19,48500.0
2013-07-23 15:05:00,48.19,48.27,48.18,48.25,28600.0,48.19,48.27,48.18,48.25,28600.0
2013-07-23 15:10:00,48.25,48.27,48.07,48.1,68700.0,48.25,48.27,48.07,48.1,68700.0
2013-07-23 15:15:00,48.1,48.14,48.02,48.13,58900.0,48.1,48.14,48.02,48.13,58900.0
2013-07-23 15:20:00,48.13,48.21,48.12,48.12,24700.0,48.13,48.21,48.12,48.12,24700.0
2013-07-23 15:25:00,48.11,48.15,48.06,48.15,21200.0,48.11,48.15,48.06,48.15,21200.0
2013-07-23 15:30:00,48.16,48.16,48.1,48.15,27100.0,48.16,48.16,48.1,48.15,27100.0
2013-07-23 15:35:00,48.15,48.2,48.13,48.16,24600.0,48.15,48.2,48.13,48.16,24600.0
2013-07-23 15:40:00,48.15,48.16,48.08,48.09,35900.0,48.15,48.16,48.08,48.09,35900.0
2013-07-23 15:45:00,48.08,48.1,48.01,48.03,49900.0,48.08,48.1,48.01,48.03,49900.0
2013-07-23 15:50:00,48.04,48.1,47.99,48.0,96000.0,48.04,48.1,47.99,48.0,96000.0
2013-07-23 15:55:00,48.0,48.06,47.96,48.01,164400.0,48.0,48.06,47.96,48.01,164400.0
2013-07-24 09:30:00,49.0,49.01,48.58,48.64,142500.0,49.0,49.01,48.58,48.64,142500.0
2013-07-24 09:35:00,48.65,48.83,48.38,48.55,91400.0,48.65,48.83,48.38,48.55,91400.0
2013-07-24 09:40:00,48.55,48.67,48.44,48.54,52800.0,48.55,48.67,48.44,48.54,52800.0
2013-07-24 09:45:00,48.51,48.64,48.46,48.54,73900.0,48.51,48.64,48.46,48.54,73900.0
2013-07-24 09:50:00,48.54,48.55,48.19,48.19,69600.0,48.54,48.55,48.19,48.19,69600.0
2013-07-24 09:55:00,48.19,48.28,47.81,47.84,101400.0,48.19,48.28,47.81,47.84,101400.0
2013-07-24 10:00:00,47.96,48.13,47.9,48.0,70800.0,47.96,48.13,47.9,48.0,70800.0
2013-07-24 10:05:00,47.98,48.04,47.7,47.73,99800.0,47.98,48.04,47.7,47.73,99800.0
2013-07-24 10:10:00,47.7,47.73,47.28,47.38,186200.0,47.7,47.73,47.28,47.38,186200.0
2013-07-24 10:15:00,47.38,47.64,47.25,47.41,111600.0,47.38,47.64,47.25,47.41,111600.0
2013-07-24 10:20:00,47.41,47.48,47.31,47.45,57100.0,47.41,47.48,47.31,47.45,57100.0
2013-07-24 10:25:00,47.44,47.44,47.12,47.16,72100.0,47.44,47.44,47.12,47.16,72100.0
2013-07-24 10:30:00,47.14,47.44,47.12,47.41,86300.0,47.14,47.44,47.12,47.41,86300.0
2013-07-24 10:35:00,47.42,47.42,47.14,47.23,66500.0,47.42,47.42,47.14,47.23,66500.0
2013-07-24 10:40:00,47.19,47.65,47.19,47.65,74000.0,47.19,47.65,47.19,47.65,74000.0
2013-07-24 10:45:00,47.64,47.73,47.38,47.43,64000.0,47.64,47.73,47.38,47.43,64000.0
2013-07-24 10:50:00,47.43,47.56,47.43,47.48,16200.0,47.43,47.56,47.43,47.48,16200.0
2013-07-24 10:55:00,47.54,47.62,47.5,47.54,41000.0,47.54,47.62,47.5,47.54,41000.0
2013-07-24 11:00:00,47.54,47.71,47.54,47.63,24900.0,47.54,47.71,47.54,47.63,24900.0
2013-07-24 11:05:00,47.61,47.72,47.58,47.62,15900.0,47.61,47.72,47.58,47.62,15900.0
2013-07-24 11:10:00,47.62,47.65,47.37,47.4,46500.0,47.62,47.65,47.37,47.4,46500.0
2013-07-24 11:15:00,47.4,47.59,47.35,47.55,21100.0,47.4,47.59,47.35,47.55,21100.0
2013-07-24 11:20:00,47.57,47.61,47.46,47.53,45900.0,47.57,47.61,47.46,47.53,45900.0
2013-07-24 11:25:00,47.56,47.78,47.56,47.76,38000.0,47.56,47.78,47.56,47.76,38000.0
2013-07-24 11:30:00,47.78,47.78,47.65,47.7,47800.0,47.78,47.78,47.65,47.7,47800.0
2013-07-24 11:35:00,47.7,47.7,47.62,47.64,13100.0,47.7,47.7,47.62,47.64,13100.0
2013-07-24 11:40:00,47.65,47.66,47.57,47.6,25600.0,47.65,47.66,47.57,47.6,25600.0
2013-07-24 11:45:00,47.6,47.63,47.41,47.5,26400.0,47.6,47.63,47.41,47.5,26400.0
2013-07-24 11:50:00,47.52,47.54,47.43,47.47,21300.0,47.52,47.54,47.43,47.47,21300.0
2013-07-24 11:55:00,47.45,47.5,47.32,47.34,27600.0,47.45,47.5,47.32,47.34,27600.0
2013-07-24 12:00:00,47.33,47.33,47.21,47.22,41500.0,47.33,47.33,47.21,47.22,41500.0
2013-07-24 12:05:00,47.21,47.3,47.15,47.16,34500.0,47.21,47.3,47.15,47.16,34500.0
2013-07-24 12:10:00,47.17,47.29,47.15,47.25,37200.0,47.17,47.29,47.15,47.25,37200.0
2013-07-24 12:15:00,47.25,47.27,47.21,47.26,21500.0,47.25,47.27,47.21,47.26,21500.0
2013-07-24 12:20:00,47.25,47.33,47.2,47.3,31600.0,47.25,47.33,47.2,47.3,31600.0
2013-07-24 12:25:00,47.32,47.39,47.25,47.34,32800.0,47.32,47.39,47.25,47.34,32800.0
2013-07-24 12:30:00,47.34,47.37,47.23,47.31,40100.0,47.34,47.37,47.23,47.31,40100.0
2013-07-24 12:35:00,47.26,47.3,47.22,47.26,26600.0,47.26,47.3,47.22,47.26,26600.0
2013-07-24 12:40:00,47.26,47.27,47.12,47.17,28600.0,47.26,47.27,47.12,47.17,28600.0
2013-07-24 12:45:00,47.2,47.3,47.16,47.27,25800.0,47.2,47.3,47.16,47.27,25800.0
2013-07-24 12:50:00,47.24,47.3,47.12,47.17,46400.0,47.24,47.3,47.12,47.17,46400.0
2013-07-24 12:55:00,47.17,47.21,47.01,47.06,52100.0,47.17,47.21,47.01,47.06,52100.0
2013-07-24 13:00:00,47.05,47.08,46.52,46.57,247100.0,47.05,47.08,46.52,46.57,247100.0
2013-07-24 13:05:00,46.55,46.72,46.52,46.56,85800.0,46.55,46.72,46.52,46.56,85800.0
2013-07-24 13:10:00,46.56,46.6,46.39,46.58,85400.0,46.56,46.6,46.39,46.58,85400.0
2013-07-24 13:15:00,46.56,46.57,46.39,46.41,56400.0,46.56,46.57,46.39,46.41,56400.0
2013-07-24 13:20:00,46.42,46.53,46.41,46.44,66600.0,46.42,46.53,46.41,46.44,66600.0
2013-07-24 13:25:00,46.46,46.46,46.34,46.4,61600.0,46.46,46.46,46.34,46.4,61600.0
2013-07-24 13:30:00,46.4,46.44,46.3,46.32,52900.0,46.4,46.44,46.3,46.32,52900.0
2013-07-24 13:35:00,46.3,46.56,46.3,46.56,70400.0,46.3,46.56,46.3,46.56,70400.0
2013-07-24 13:40:00,46.54,46.57,46.38,46.43,64800.0,46.54,46.57,46.38,46.43,64800.0
2013-07-24 13:45:00,46.44,46.66,46.44,46.58,53600.0,46.44,46.66,46.44,46.58,53600.0
2013-07-24 13:50:00,46.58,46.73,46.58,46.65,27500.0,46.58,46.73,46.58,46.65,27500.0
2013-07-24 13:55:00,46.63,46.63,46.56,46.63,25200.0,46.63,46.63,46.56,46.63,25200.0
2013-07-24 14:00:00,46.64,46.8,46.63,46.75,49200.0,46.64,46.8,46.63,46.75,49200.0
2013-07-24 14:05:00,46.73,46.87,46.71,46.84,64500.0,46.73,46.87,46.71,46.84,64500.0
2013-07-24 14:10:00,46.82,46.87,46.77,46.78,17300.0,46.82,46.87,46.77,46.78,17300.0
2013-07-24 14:15:00,46.76,46.76,46.64,46.66,19000.0,46.76,46.76,46.64,46.66,19000.0
2013-07-24 14:20:00,46.64,46.75,46.64,46.71,11700.0,46.64,46.75,46.64,46.71,11700.0
2013-07-24 14:25:00,46.71,46.75,46.56,46.57,13200.0,46.71,46.75,46.56,46.57,13200.0
2013-07-24 14:30:00,46.58,46.59,46.43,46.45,50500.0,46.58,46.59,46.43,46.45,50500.0
2013-07-24 14:35:00,46.45,46.52,46.32,46.42,41500.0,46.45,46.52,46.32,46.42,41500.0
2013-07-24 14:40:00,46.44,46.47,46.4,46.4,16200.0,46.44,46.47,46.4,46.4,16200.0
2013-07-24 14:45:00,46.41,46.57,46.4,46.56,20100.0,46.41,46.57,46.4,46.56,20100.0
2013-07-24 14:50:00,46.58,46.59,46.5,46.56,18000.0,46.58,46.59,46.5,46.56,18000.0
2013-07-24 14:55:00,46.55,46.67,46.54,46.59,22400.0,46.55,46.67,46.54,46.59,22400.0
2013-07-24 15:00:00,46.6,46.62,46.48,46.5,24100.0,46.6,46.62,46.48,46.5,24100.0
2013-07-24 15:05:00,46.5,46.57,46.4,46.56,33400.0,46.5,46.57,46.4,46.56,33400.0
2013-07-24 15:10:00,46.55,46.66,46.48,46.59,33600.0,46.55,46.66,46.48,46.59,33600.0
2013-07-24 15:15:00,46.59,46.66,46.54,46.61,26400.0,46.59,46.66,46.54,46.61,26400.0
2013-07-24 15:20:00,46.61,46.81,46.61,46.73,46800.0,46.61,46.81,46.61,46.73,46800.0
2013-07-24 15:25:00,46.72,46.76,46.67,46.74,15900.0,46.72,46.76,46.67,46.74,15900.0
2013-07-24 15:30:00,46.74,46.74,46.61,46.65,30100.0,46.74,46.74,46.61,46.65,30100.0
2013-07-24 15:35:00,46.63,46.71,46.61,46.62,41700.0,46.63,46.71,46.61,46.62,41700.0
2013-07-24 15:40:00,46.61,46.75,46.56,46.72,42800.0,46.61,46.75,46.56,46.72,42800.0
2013-07-24 15:45:00,46.71,46.73,46.63,46.64,63800.0,46.71,46.73,46.63,46.64,63800.0
2013-07-24 15:50:00,46.65,46.72,46.65,46.66,76600.0,46.65,46.72,46.65,46.66,76600.0
2013-07-24 15:55:00,46.66,46.78,46.65,46.76,152900.0,46.66,46.78,46.65,46.76,152900.0
2013-07-25 09:30:00,46.82,47.08,46.55,46.92,86200.0,46.82,47.08,46.55,46.92,86200.0
2013-07-25 09:35:00,46.96,47.0,46.72,47.0,55600.0,46.96,47.0,46.72,47.0,55600.0
2013-07-25 09:40:00,47.02,47.44,47.0,47.25,117900.0,47.02,47.44,47.0,47.25,117900.0
2013-07-25 09:45:00,47.26,47.43,47.22,47.41,64000.0,47.26,47.43,47.22,47.41,64000.0
2013-07-25 09:50:00,47.42,47.51,47.27,47.42,91000.0,47.42,47.51,47.27,47.42,91000.0
2013-07-25 09:55:00,47.41,47.54,47.34,47.42,71900.0,47.41,47.54,47.34,47.42,71900.0
2013-07-25 10:00:00,47.44,47.62,47.41,47.5,85100.0,47.44,47.62,47.41,47.5,85100.0
2013-07-25 10:05:00,47.5,47.57,47.28,47.36,124300.0,47.5,47.57,47.28,47.36,124300.0
2013-07-25 10:10:00,47.4,47.4,47.19,47.28,47600.0,47.4,47.4,47.19,47.28,47600.0
2013-07-25 10:15:00,47.27,47.42,47.12,47.38,39500.0,47.27,47.42,47.12,47.38,39500.0
2013-07-25 10:20:00,47.39,47.39,47.17,47.22,36200.0,47.39,47.39,47.17,47.22,36200.0
2013-07-25 10:25:00,47.24,47.24,46.9,46.9,79300.0,47.24,47.24,46.9,46.9,79300.0
2013-07-25 10:30:00,46.92,47.19,46.9,46.97,74100.0,46.92,47.19,46.9,46.97,74100.0
2013-07-25 10:35:00,46.92,47.06,46.78,46.85,45500.0,46.92,47.06,46.78,46.85,45500.0
2013-07-25 10:40:00,46.82,46.98,46.78,46.84,68400.0,46.82,46.98,46.78,46.84,68400.0
2013-07-25 10:45:00,46.85,46.9,46.73,46.86,103800.0,46.85,46.9,46.73,46.86,103800.0
2013-07-25 10:50:00,46.86,46.88,46.68,46.68,53600.0,46.86,46.88,46.68,46.68,53600.0
2013-07-25 10:55:00,46.68,46.7,46.48,46.55,96000.0,46.68,46.7,46.48,46.55,96000.0
2013-07-25 11:00:00,46.56,46.65,46.48,46.61,30100.0,46.56,46.65,46.48,46.61,30100.0
2013-07-25 11:05:00,46.59,46.6,46.5,46.59,22800.0,46.59,46.6,46.5,46.59,22800.0
2013-07-25 11:10:00,46.57,46.62,46.49,46.61,30000.0,46.57,46.62,46.49,46.61,30000.0
2013-07-25 11:15:00,46.57,46.77,46.56,46.77,86400.0,46.57,46.77,46.56,46.77,86400.0
2013-07-25 11:20:00,46.76,46.82,46.7,46.73,53700.0,46.76,46.82,46.7,46.73,53700.0
2013-07-25 11:25:00,46.75,46.9,46.69,46.89,35300.0,46.75,46.9,46.69,46.89,35300.0
2013-07-25 11:30:00,46.86,46.88,46.77,46.81,23000.0,46.86,46.88,46.77,46.81,23000.0
2013-07-25 11:35:00,46.8,46.87,46.64,46.69,36400.0,46.8,46.87,46.64,46.69,36400.0
2013-07-25 11:40:00,46.7,46.77,46.65,46.75,20900.0,46.7,46.77,46.65,46.75,20900.0
2013-07-25 11:45:00,46.72,46.83,46.72,46.76,31800.0,46.72,46.83,46.72,46.76,31800.0
2013-07-25 11:50:00,46.78,46.86,46.7,46.86,45200.0,46.78,46.86,46.7,46.86,45200.0
2013-07-25 11:55:00,46.84,47.02,46.84,47.0,50300.0,46.84,47.02,46.84,47.0,50300.0
2013-07-25 12:00:00,47.01,47.05,46.93,47.02,21600.0,47.01,47.05,46.93,47.02,21600.0
2013-07-25 12:05:00,47.02,47.02,46.89,47.0,18600.0,47.02,47.02,46.89,47.0,18600.0
2013-07-25 12:10:00,46.98,47.12,46.97,47.12,20300.0,46.98,47.12,46.97,47.12,20300.0
2013-07-25 12:15:00,47.14,47.28,47.12,47.28,44400.0,47.14,47.28,47.12,47.28,44400.0
2013-07-25 12:20:00,47.27,47.29,47.23,47.27,29000.0,47.27,47.29,47.23,47.27,29000.0
2013-07-25 12:25:00,47.28,47.38,47.27,47.36,34200.0,47.28,47.38,47.27,47.36,34200.0
2013-07-25 12:30:00,47.36,47.38,47.19,47.19,54000.0,47.36,47.38,47.19,47.19,54000.0
2013-07-25 12:35:00,47.21,47.25,47.17,47.25,29900.0,47.21,47.25,47.17,47.25,29900.0
2013-07-25 12:40:00,47.25,47.35,47.23,47.35,14000.0,47.25,47.35,47.23,47.35,14000.0
2013-07-25 12:45:00,47.35,47.42,47.26,47.27,41400.0,47.35,47.42,47.26,47.27,41400.0
2013-07-25 12:50:00,47.27,47.3,47.11,47.11,17200.0,47.27,47.3,47.11,47.11,17200.0
2013-07-25 12:55:00,47.11,47.19,47.08,47.19,13000.0,47.11,47.19,47.08,47.19,13000.0
2013-07-25 13:00:00,47.23,47.28,47.16,47.18,49000.0,47.23,47.28,47.16,47.18,49000.0
2013-07-25 13:05:00,47.2,47.23,47.0,47.02,17500.0,47.2,47.23,47.0,47.02,17500.0
2013-07-25 13:10:00,47.02,47.07,47.0,47.0,13600.0,47.02,47.07,47.0,47.0,13600.0
2013-07-25 13:15:00,47.0,47.1,46.99,47.09,18200.0,47.0,47.1,46.99,47.09,18200.0
2013-07-25 13:20:00,47.09,47.15,47.03,47.15,16000.0,47.09,47.15,47.03,47.15,16000.0
2013-07-25 13:25:00,47.15,47.26,47.12,47.13,51700.0,47.15,47.26,47.12,47.13,51700.0
2013-07-25 13:30:00,47.14,47.2,47.13,47.17,8100.0,47.14,47.2,47.13,47.17,8100.0
2013-07-25 13:35:00,47.16,47.16,47.04,47.07,16400.0,47.16,47.16,47.04,47.07,16400.0
2013-07-25 13:40:00,47.07,47.21,47.07,47.13,28200.0,47.07,47.21,47.07,47.13,28200.0
2013-07-25 13:45:00,47.12,47.19,47.12,47.18,24600.0,47.12,47.19,47.12,47.18,24600.0
2013-07-25 13:50:00,47.18,47.18,47.06,47.12,24000.0,47.18,47.18,47.06,47.12,24000.0
2013-07-25 13:55:00,47.1,47.13,47.08,47.1,7400.0,47.1,47.13,47.08,47.1,7400.0
2013-07-25 14:00:00,47.11,47.15,47.08,47.14,10400.0,47.11,47.15,47.08,47.14,10400.0
2013-07-25 14:05:00,47.14,47.17,47.12,47.15,15800.0,47.14,47.17,47.12,47.15,15800.0
2013-07-25 14:10:00,47.15,47.18,47.08,47.08,13300.0,47.15,47.18,47.08,47.08,13300.0
2013-07-25 14:15:00,47.08,47.08,47.0,47.02,13100.0,47.08,47.08,47.0,47.02,13100.0
2013-07-25 14:20:00,47.0,47.02,46.9,46.9,22900.0,47.0,47.02,46.9,46.9,22900.0
2013-07-25 14:25:00,46.9,46.94,46.87,46.92,24700.0,46.9,46.94,46.87,46.92,24700.0
2013-07-25 14:30:00,46.93,47.08,46.93,47.05,14200.0,46.93,47.08,46.93,47.05,14200.0
2013-07-25 14:35:00,47.05,47.06,47.02,47.02,8600.0,47.05,47.06,47.02,47.02,8600.0
2013-07-25 14:40:00,47.02,47.14,47.02,47.13,14400.0,47.02,47.14,47.02,47.13,14400.0
2013-07-25 14:45:00,47.13,47.22,47.12,47.18,18500.0,47.13,47.22,47.12,47.18,18500.0
2013-07-25 14:50:00,47.18,47.24,47.18,47.22,13200.0,47.18,47.24,47.18,47.22,13200.0
2013-07-25 14:55:00,47.2,47.2,47.07,47.1,28000.0,47.2,47.2,47.07,47.1,28000.0
2013-07-25 15:00:00,47.1,47.18,47.1,47.17,22700.0,47.1,47.18,47.1,47.17,22700.0
2013-07-25 15:05:00,47.16,47.31,47.16,47.3,25200.0,47.16,47.31,47.16,47.3,25200.0
2013-07-25 15:10:00,47.28,47.34,47.25,47.28,20000.0,47.28,47.34,47.25,47.28,20000.0
2013-07-25 15:15:00,47.28,47.31,47.2,47.22,12600.0,47.28,47.31,47.2,47.22,12600.0
2013-07-25 15:20:00,47.19,47.3,47.14,47.28,15500.0,47.19,47.3,47.14,47.28,15500.0
2013-07-25 15:25:00,47.29,47.33,47.24,47.26,17500.0,47.29,47.33,47.24,47.26,17500.0
2013-07-25 15:30:00,47.26,47.34,47.24,47.3,20900.0,47.26,47.34,47.24,47.3,20900.0
2013-07-25 15:35:00,47.29,47.36,47.29,47.31,30300.0,47.29,47.36,47.29,47.31,30300.0
2013-07-25 15:40:00,47.31,47.4,47.26,47.38,54400.0,47.31,47.4,47.26,47.38,54400.0
2013-07-25 15:45:00,47.37,47.43,47.28,47.43,84400.0,47.37,47.43,47.28,47.43,84400.0
2013-07-25 15:50:00,47.42,47.56,47.41,47.55,116300.0,47.42,47.56,47.41,47.55,116300.0
2013-07-25 15:55:00,47.54,47.58,47.49,47.53,166000.0,47.54,47.58,47.49,47.53,166000.0
2013-07-26 09:30:00,46.99,47.47,46.82,47.26,80300.0,46.99,47.47,46.82,47.26,80300.0
2013-07-26 09:35:00,47.39,47.93,47.32,47.84,84500.0,47.39,47.93,47.32,47.84,84500.0
2013-07-26 09:40:00,47.81,47.83,47.64,47.77,60600.0,47.81,47.83,47.64,47.77,60600.0
2013-07-26 09:45:00,47.77,47.8,47.15,47.16,62400.0,47.77,47.8,47.15,47.16,62400.0
2013-07-26 09:50:00,47.16,47.45,47.16,47.4,40900.0,47.16,47.45,47.16,47.4,40900.0
2013-07-26 09:55:00,47.41,47.41,47.21,47.32,52900.0,47.41,47.41,47.21,47.32,52900.0
2013-07-26 10:00:00,47.31,47.34,47.0,47.05,58900.0,47.31,47.34,47.0,47.05,58900.0
2013-07-26 10:05:00,47.01,47.2,47.0,47.16,37600.0,47.01,47.2,47.0,47.16,37600.0
2013-07-26 10:10:00,47.15,47.28,47.04,47.28,59900.0,47.15,47.28,47.04,47.28,59900.0
2013-07-26 10:15:00,47.26,47.26,47.09,47.2,68700.0,47.26,47.26,47.09,47.2,68700.0
2013-07-26 10:20:00,47.2,47.29,47.17,47.26,22900.0,47.2,47.29,47.17,47.26,22900.0
2013-07-26 10:25:00,47.28,47.29,47.07,47.1,19100.0,47.28,47.29,47.07,47.1,19100.0
2013-07-26 10:30:00,47.08,47.24,47.07,47.24,25700.0,47.08,47.24,47.07,47.24,25700.0
2013-07-26 10:35:00,47.23,47.23,47.15,47.23,40000.0,47.23,47.23,47.15,47.23,40000.0
2013-07-26 10:40:00,47.24,47.25,47.18,47.2,28100.0,47.24,47.25,47.18,47.2,28100.0
2013-07-26 10:45:00,47.2,47.23,47.11,47.16,45100.0,47.2,47.23,47.11,47.16,45100.0
2013-07-26 10:50:00,47.16,47.19,47.12,47.14,36600.0,47.16,47.19,47.12,47.14,36600.0
2013-07-26 10:55:00,47.14,47.14,47.02,47.07,58700.0,47.14,47.14,47.02,47.07,58700.0
2013-07-26 11:00:00,47.08,47.09,46.99,47.08,53300.0,47.08,47.09,46.99,47.08,53300.0
2013-07-26 11:05:00,47.1,47.18,46.93,46.98,37700.0,47.1,47.18,46.93,46.98,37700.0
2013-07-26 11:10:00,46.95,46.97,46.87,46.95,45600.0,46.95,46.97,46.87,46.95,45600.0
2013-07-26 11:15:00,46.93,47.07,46.88,47.03,43000.0,46.93,47.07,46.88,47.03,43000.0
2013-07-26 11:20:00,47.04,47.06,46.96,47.01,29500.0,47.04,47.06,46.96,47.01,29500.0
2013-07-26 11:25:00,47.02,47.17,47.01,47.17,24700.0,47.02,47.17,47.01,47.17,24700.0
2013-07-26 11:30:00,47.18,47.2,47.12,47.19,31000.0,47.18,47.2,47.12,47.19,31000.0
2013-07-26 11:35:00,47.17,47.3,47.16,47.27,54300.0,47.17,47.3,47.16,47.27,54300.0
2013-07-26 11:40:00,47.27,47.32,47.22,47.26,37800.0,47.27,47.32,47.22,47.26,37800.0
2013-07-26 11:45:00,47.28,47.39,47.28,47.38,27100.0,47.28,47.39,47.28,47.38,27100.0
2013-07-26 11:50:00,47.34,47.4,47.28,47.28,40400.0,47.34,47.4,47.28,47.28,40400.0
2013-07-26 11:55:00,47.27,47.31,47.22,47.22,12600.0,47.27,47.31,47.22,47.22,12600.0
2013-07-26 12:00:00,47.24,47.26,47.16,47.16,10500.0,47.24,47.26,47.16,47.16,10500.0
2013-07-26 12:05:00,47.16,47.28,47.16,47.21,18800.0,47.16,47.28,47.16,47.21,18800.0
2013-07-26 12:10:00,47.18,47.21,47.18,47.21,11000.0,47.18,47.21,47.18,47.21,11000.0
2013-07-26 12:15:00,47.2,47.22,47.11,47.12,15900.0,47.2,47.22,47.11,47.12,15900.0
2013-07-26 12:20:00,47.13,47.14,47.08,47.09,7900.0,47.13,47.14,47.08,47.09,7900.0
2013-07-26 12:25:00,47.09,47.2,47.09,47.19,15000.0,47.09,47.2,47.09,47.19,15000.0
2013-07-26 12:30:00,47.18,47.3,47.18,47.26,27700.0,47.18,47.3,47.18,47.26,27700.0
2013-07-26 12:35:00,47.26,47.3,47.18,47.21,14900.0,47.26,47.3,47.18,47.21,14900.0
2013-07-26 12:40:00,47.2,47.21,47.12,47.17,18700.0,47.2,47.21,47.12,47.17,18700.0
2013-07-26 12:45:00,47.19,47.19,47.14,47.16,4800.0,47.19,47.19,47.14,47.16,4800.0
2013-07-26 12:50:00,47.17,47.19,47.09,47.09,15300.0,47.17,47.19,47.09,47.09,15300.0
2013-07-26 12:55:00,47.1,47.14,47.04,47.04,15000.0,47.1,47.14,47.04,47.04,15000.0
2013-07-26 13:00:00,47.04,47.21,47.04,47.21,28100.0,47.04,47.21,47.04,47.21,28100.0
2013-07-26 13:05:00,47.21,47.24,47.18,47.19,5800.0,47.21,47.24,47.18,47.19,5800.0
2013-07-26 13:10:00,47.19,47.26,47.15,47.17,24100.0,47.19,47.26,47.15,47.17,24100.0
2013-07-26 13:15:00,47.19,47.25,47.14,47.23,14800.0,47.19,47.25,47.14,47.23,14800.0
2013-07-26 13:20:00,47.23,47.29,47.18,47.29,14200.0,47.23,47.29,47.18,47.29,14200.0
2013-07-26 13:25:00,47.27,47.29,47.2,47.2,27800.0,47.27,47.29,47.2,47.2,27800.0
2013-07-26 13:30:00,47.22,47.27,47.19,47.25,12600.0,47.22,47.27,47.19,47.25,12600.0
2013-07-26 13:35:00,47.25,47.25,47.16,47.17,4800.0,47.25,47.25,47.16,47.17,4800.0
2013-07-26 13:40:00,47.16,47.17,47.1,47.1,15800.0,47.16,47.17,47.1,47.1,15800.0
2013-07-26 13:45:00,47.09,47.14,47.09,47.11,14900.0,47.09,47.14,47.09,47.11,14900.0
2013-07-26 13:50:00,47.1,47.13,47.06,47.08,8500.0,47.1,47.13,47.06,47.08,8500.0
2013-07-26 13:55:00,47.09,47.09,47.01,47.07,22000.0,47.09,47.09,47.01,47.07,22000.0
2013-07-26 14:00:00,47.05,47.09,47.02,47.04,21000.0,47.05,47.09,47.02,47.04,21000.0
2013-07-26 14:05:00,47.04,47.06,47.01,47.03,16800.0,47.04,47.06,47.01,47.03,16800.0
2013-07-26 14:10:00,47.03,47.14,47.03,47.1,8400.0,47.03,47.14,47.03,47.1,8400.0
2013-07-26 14:15:00,47.11,47.12,47.05,47.08,8500.0,47.11,47.12,47.05,47.08,8500.0
2013-07-26 14:20:00,47.08,47.12,47.05,47.12,10700.0,47.08,47.12,47.05,47.12,10700.0
2013-07-26 14:25:00,47.12,47.12,47.04,47.06,11900.0,47.12,47.12,47.04,47.06,11900.0
2013-07-26 14:30:00,47.06,47.12,47.06,47.09,13500.0,47.06,47.12,47.06,47.09,13500.0
2013-07-26 14:35:00,47.07,47.12,47.07,47.1,4600.0,47.07,47.12,47.07,47.1,4600.0
2013-07-26 14:40:00,47.1,47.22,47.1,47.2,19100.0,47.1,47.22,47.1,47.2,19100.0
2013-07-26 14:45:00,47.19,47.24,47.18,47.18,7200.0,47.19,47.24,47.18,47.18,7200.0
2013-07-26 14:50:00,47.18,47.28,47.17,47.25,15700.0,47.18,47.28,47.17,47.25,15700.0
2013-07-26 14:55:00,47.25,47.26,47.19,47.19,7100.0,47.25,47.26,47.19,47.19,7100.0
2013-07-26 15:00:00,47.19,47.22,47.15,47.19,13500.0,47.19,47.22,47.15,47.19,13500.0
2013-07-26 15:05:00,47.18,47.25,47.18,47.25,11700.0,47.18,47.25,47.18,47.25,11700.0
2013-07-26 15:10:00,47.26,47.28,47.18,47.19,14900.0,47.26,47.28,47.18,47.19,14900.0
2013-07-26 15:15:00,47.2,47.28,47.19,47.26,29400.0,47.2,47.28,47.19,47.26,29400.0
2013-07-26 15:20:00,47.25,47.39,47.24,47.39,37200.0,47.25,47.39,47.24,47.39,37200.0
2013-07-26 15:25:00,47.39,47.39,47.34,47.36,14700.0,47.39,47.39,47.34,47.36,14700.0
2013-07-26 15:30:00,47.36,47.39,47.31,47.36,33400.0,47.36,47.39,47.31,47.36,33400.0
2013-07-26 15:35:00,47.36,47.45,47.36,47.44,34500.0,47.36,47.45,47.36,47.44,34500.0
2013-07-26 15:40:00,47.44,47.5,47.4,47.41,64300.0,47.44,47.5,47.4,47.41,64300.0
2013-07-26 15:45:00,47.4,47.47,47.39,47.44,51200.0,47.4,47.47,47.39,47.44,51200.0
2013-07-26 15:50:00,47.44,47.48,47.41,47.48,63900.0,47.44,47.48,47.41,47.48,63900.0
2013-07-26 15:55:00,47.48,47.55,47.45,47.55,117200.0,47.48,47.55,47.45,47.55,117200.0
2013-07-29 09:30:00,48.12,48.45,48.01,48.28,188300.0,48.12,48.45,48.01,48.28,188300.0
2013-07-29 09:35:00,48.28,48.4,47.88,47.99,81500.0,48.28,48.4,47.88,47.99,81500.0
2013-07-29 09:40:00,47.98,48.01,47.75,47.85,59300.0,47.98,48.01,47.75,47.85,59300.0
2013-07-29 09:45:00,47.84,48.04,47.77,47.77,34600.0,47.84,48.04,47.77,47.77,34600.0
2013-07-29 09:50:00,47.81,47.91,47.58,47.85,79000.0,47.81,47.91,47.58,47.85,79000.0
2013-07-29 09:55:00,47.81,47.81,47.54,47.68,66200.0,47.81,47.81,47.54,47.68,66200.0
2013-07-29 10:00:00,47.71,47.78,47.39,47.56,68800.0,47.71,47.78,47.39,47.56,68800.0
2013-07-29 10:05:00,47.55,47.76,47.54,47.75,49900.0,47.55,47.76,47.54,47.75,49900.0
2013-07-29 10:10:00,47.72,47.91,47.65,47.65,40700.0,47.72,47.91,47.65,47.65,40700.0
2013-07-29 10:15:00,47.64,47.69,47.46,47.6,30900.0,47.64,47.69,47.46,47.6,30900.0
2013-07-29 10:20:00,47.6,47.67,47.45,47.57,42100.0,47.6,47.67,47.45,47.57,42100.0
2013-07-29 10:25:00,47.58,47.69,47.45,47.69,24000.0,47.58,47.69,47.45,47.69,24000.0
2013-07-29 10:30:00,47.7,47.77,47.65,47.73,46800.0,47.7,47.77,47.65,47.73,46800.0
2013-07-29 10:35:00,47.73,48.0,47.67,47.99,79200.0,47.73,48.0,47.67,47.99,79200.0
2013-07-29 10:40:00,47.98,48.03,47.87,47.96,45200.0,47.98,48.03,47.87,47.96,45200.0
2013-07-29 10:45:00,47.96,47.97,47.84,47.86,28200.0,47.96,47.97,47.84,47.86,28200.0
2013-07-29 10:50:00,47.85,47.95,47.8,47.8,12600.0,47.85,47.95,47.8,47.8,12600.0
2013-07-29 10:55:00,47.84,47.89,47.75,47.84,22300.0,47.84,47.89,47.75,47.84,22300.0
2013-07-29 11:00:00,47.85,48.03,47.83,48.02,43100.0,47.85,48.03,47.83,48.02,43100.0
2013-07-29 11:05:00,48.0,48.05,47.83,47.87,28300.0,48.0,48.05,47.83,47.87,28300.0
2013-07-29 11:10:00,47.87,47.87,47.68,47.73,16800.0,47.87,47.87,47.68,47.73,16800.0
2013-07-29 11:15:00,47.73,47.73,47.65,47.67,15600.0,47.73,47.73,47.65,47.67,15600.0
2013-07-29 11:20:00,47.66,47.75,47.66,47.7,13800.0,47.66,47.75,47.66,47.7,13800.0
2013-07-29 11:25:00,47.7,47.7,47.5,47.53,45800.0,47.7,47.7,47.5,47.53,45800.0
2013-07-29 11:30:00,47.54,47.62,47.43,47.58,35600.0,47.54,47.62,47.43,47.58,35600.0
2013-07-29 11:35:00,47.58,47.69,47.58,47.66,25200.0,47.58,47.69,47.58,47.66,25200.0
2013-07-29 11:40:00,47.64,47.68,47.61,47.64,11900.0,47.64,47.68,47.61,47.64,11900.0
2013-07-29 11:45:00,47.63,47.66,47.58,47.62,27400.0,47.63,47.66,47.58,47.62,27400.0
2013-07-29 11:50:00,47.61,47.68,47.6,47.62,11200.0,47.61,47.68,47.6,47.62,11200.0
2013-07-29 11:55:00,47.62,47.62,47.58,47.6,12000.0,47.62,47.62,47.58,47.6,12000.0
2013-07-29 12:00:00,47.63,47.75,47.6,47.73,23300.0,47.63,47.75,47.6,47.73,23300.0
2013-07-29 12:05:00,47.73,47.83,47.68,47.78,45400.0,47.73,47.83,47.68,47.78,45400.0
2013-07-29 12:10:00,47.77,47.78,47.65,47.69,21200.0,47.77,47.78,47.65,47.69,21200.0
2013-07-29 12:15:00,47.69,47.75,47.69,47.72,21500.0,47.69,47.75,47.69,47.72,21500.0
2013-07-29 12:20:00,47.71,47.71,47.65,47.66,11000.0,47.71,47.71,47.65,47.66,11000.0
2013-07-29 12:25:00,47.67,47.69,47.62,47.62,13600.0,47.67,47.69,47.62,47.62,13600.0
2013-07-29 12:30:00,47.61,47.65,47.58,47.65,17600.0,47.61,47.65,47.58,47.65,17600.0
2013-07-29 12:35:00,47.67,47.73,47.66,47.72,6300.0,47.67,47.73,47.66,47.72,6300.0
2013-07-29 12:40:00,47.72,47.81,47.7,47.81,76500.0,47.72,47.81,47.7,47.81,76500.0
2013-07-29 12:45:00,47.81,47.85,47.75,47.75,78100.0,47.81,47.85,47.75,47.75,78100.0
2013-07-29 12:50:00,47.76,47.78,47.67,47.67,16300.0,47.76,47.78,47.67,47.67,16300.0
2013-07-29 12:55:00,47.68,47.7,47.64,47.65,5900.0,47.68,47.7,47.64,47.65,5900.0
2013-07-29 13:00:00,47.65,47.67,47.6,47.65,8600.0,47.65,47.67,47.6,47.65,8600.0
2013-07-29 13:05:00,47.68,47.73,47.6,47.6,24200.0,47.68,47.73,47.6,47.6,24200.0
2013-07-29 13:10:00,47.58,47.66,47.53,47.65,23800.0,47.58,47.66,47.53,47.65,23800.0
2013-07-29 13:15:00,47.63,47.69,47.62,47.66,9600.0,47.63,47.69,47.62,47.66,9600.0
2013-07-29 13:20:00,47.63,47.65,47.55,47.56,17300.0,47.63,47.65,47.55,47.56,17300.0
2013-07-29 13:25:00,47.56,47.6,47.53,47.59,19200.0,47.56,47.6,47.53,47.59,19200.0
2013-07-29 13:30:00,47.6,47.61,47.54,47.55,46700.0,47.6,47.61,47.54,47.55,46700.0
2013-07-29 13:35:00,47.55,47.56,47.47,47.54,21900.0,47.55,47.56,47.47,47.54,21900.0
2013-07-29 13:40:00,47.56,47.57,47.49,47.49,15100.0,47.56,47.57,47.49,47.49,15100.0
2013-07-29 13:45:00,47.46,47.49,47.41,47.46,13400.0,47.46,47.49,47.41,47.46,13400.0
2013-07-29 13:50:00,47.48,47.5,47.44,47.46,9900.0,47.48,47.5,47.44,47.46,9900.0
2013-07-29 13:55:00,47.45,47.5,47.39,47.39,12900.0,47.45,47.5,47.39,47.39,12900.0
2013-07-29 14:00:00,47.4,47.51,47.36,47.51,22300.0,47.4,47.51,47.36,47.51,22300.0
2013-07-29 14:05:00,47.52,47.53,47.42,47.42,13600.0,47.52,47.53,47.42,47.42,13600.0
2013-07-29 14:10:00,47.43,47.47,47.38,47.45,18900.0,47.43,47.47,47.38,47.45,18900.0
2013-07-29 14:15:00,47.46,47.47,47.42,47.44,5000.0,47.46,47.47,47.42,47.44,5000.0
2013-07-29 14:20:00,47.43,47.44,47.3,47.32,32200.0,47.43,47.44,47.3,47.32,32200.0
2013-07-29 14:25:00,47.31,47.35,47.31,47.34,12700.0,47.31,47.35,47.31,47.34,12700.0
2013-07-29 14:30:00,47.35,47.42,47.3,47.38,26900.0,47.35,47.42,47.3,47.38,26900.0
2013-07-29 14:35:00,47.39,47.46,47.39,47.44,24100.0,47.39,47.46,47.39,47.44,24100.0
2013-07-29 14:40:00,47.45,47.52,47.45,47.47,14300.0,47.45,47.52,47.45,47.47,14300.0
2013-07-29 14:45:00,47.47,47.49,47.43,47.47,10700.0,47.47,47.49,47.43,47.47,10700.0
2013-07-29 14:50:00,47.46,47.47,47.43,47.45,9900.0,47.46,47.47,47.43,47.45,9900.0
2013-07-29 14:55:00,47.46,47.46,47.35,47.36,15400.0,47.46,47.46,47.35,47.36,15400.0
2013-07-29 15:00:00,47.33,47.42,47.32,47.36,15100.0,47.33,47.42,47.32,47.36,15100.0
2013-07-29 15:05:00,47.35,47.43,47.34,47.41,8200.0,47.35,47.43,47.34,47.41,8200.0
2013-07-29 15:10:00,47.4,47.46,47.4,47.46,11800.0,47.4,47.46,47.4,47.46,11800.0
2013-07-29 15:15:00,47.47,47.47,47.38,47.41,14000.0,47.47,47.47,47.38,47.41,14000.0
2013-07-29 15:20:00,47.41,47.47,47.35,47.47,15100.0,47.41,47.47,47.35,47.47,15100.0
2013-07-29 15:25:00,47.5,47.5,47.42,47.44,13300.0,47.5,47.5,47.42,47.44,13300.0
2013-07-29 15:30:00,47.45,47.47,47.41,47.44,14600.0,47.45,47.47,47.41,47.44,14600.0
2013-07-29 15:35:00,47.43,47.47,47.39,47.4,19700.0,47.43,47.47,47.39,47.4,19700.0
2013-07-29 15:40:00,47.39,47.39,47.26,47.27,35800.0,47.39,47.39,47.26,47.27,35800.0
2013-07-29 15:45:00,47.27,47.4,47.27,47.39,47300.0,47.27,47.4,47.27,47.39,47300.0
2013-07-29 15:50:00,47.35,47.36,47.23,47.24,55900.0,47.35,47.36,47.23,47.24,55900.0
2013-07-29 15:55:00,47.23,47.31,47.22,47.28,125000.0,47.23,47.31,47.22,47.28,125000.0
2013-07-30 09:30:00,47.38,47.67,47.21,47.56,75700.0,47.38,47.67,47.21,47.56,75700.0
2013-07-30 09:35:00,47.52,47.66,47.37,47.37,41100.0,47.52,47.66,47.37,47.37,41100.0
2013-07-30 09:40:00,47.33,47.42,47.26,47.36,56700.0,47.33,47.42,47.26,47.36,56700.0
2013-07-30 09:45:00,47.36,47.54,47.36,47.37,47000.0,47.36,47.54,47.36,47.37,47000.0
2013-07-30 09:50:00,47.37,47.53,47.33,47.52,34500.0,47.37,47.53,47.33,47.52,34500.0
2013-07-30 09:55:00,47.54,47.54,47.4,47.45,47200.0,47.54,47.54,47.4,47.45,47200.0
2013-07-30 10:00:00,47.45,47.54,47.38,47.51,17800.0,47.45,47.54,47.38,47.51,17800.0
2013-07-30 10:05:00,47.55,47.65,47.49,47.56,55400.0,47.55,47.65,47.49,47.56,55400.0
2013-07-30 10:10:00,47.58,47.71,47.52,47.71,81500.0,47.58,47.71,47.52,47.71,81500.0
2013-07-30 10:15:00,47.71,47.85,47.69,47.8,86600.0,47.71,47.85,47.69,47.8,86600.0
2013-07-30 10:20:00,47.8,47.95,47.8,47.88,63800.0,47.8,47.95,47.8,47.88,63800.0
2013-07-30 10:25:00,47.88,48.18,47.83,48.1,105700.0,47.88,48.18,47.83,48.1,105700.0
2013-07-30 10:30:00,48.14,48.28,48.02,48.04,104900.0,48.14,48.28,48.02,48.04,104900.0
2013-07-30 10:35:00,48.04,48.12,47.94,47.97,41700.0,48.04,48.12,47.94,47.97,41700.0
2013-07-30 10:40:00,47.97,48.0,47.8,47.89,47300.0,47.97,48.0,47.8,47.89,47300.0
2013-07-30 10:45:00,47.91,48.09,47.89,48.09,17500.0,47.91,48.09,47.89,48.09,17500.0
2013-07-30 10:50:00,48.09,48.27,48.09,48.21,60200.0,48.09,48.27,48.09,48.21,60200.0
2013-07-30 10:55:00,48.21,48.22,48.01,48.08,63800.0,48.21,48.22,48.01,48.08,63800.0
2013-07-30 11:00:00,48.08,48.17,48.07,48.15,36800.0,48.08,48.17,48.07,48.15,36800.0
2013-07-30 11:05:00,48.16,48.16,48.07,48.1,43600.0,48.16,48.16,48.07,48.1,43600.0
2013-07-30 11:10:00,48.09,48.1,47.93,47.99,34200.0,48.09,48.1,47.93,47.99,34200.0
2013-07-30 11:15:00,47.99,48.06,47.97,48.05,41600.0,47.99,48.06,47.97,48.05,41600.0
2013-07-30 11:20:00,48.06,48.08,47.91,47.98,39600.0,48.06,48.08,47.91,47.98,39600.0
2013-07-30 11:25:00,47.98,48.0,47.9,47.98,23400.0,47.98,48.0,47.9,47.98,23400.0
2013-07-30 11:30:00,47.98,48.2,47.98,48.19,46700.0,47.98,48.2,47.98,48.19,46700.0
2013-07-30 11:35:00,48.2,48.44,48.14,48.38,148200.0,48.2,48.44,48.14,48.38,148200.0
2013-07-30 11:40:00,48.4,48.75,48.4,48.64,217600.0,48.4,48.75,48.4,48.64,217600.0
2013-07-30 11:45:00,48.65,48.87,48.64,48.71,118700.0,48.65,48.87,48.64,48.71,118700.0
2013-07-30 11:50:00,48.71,48.73,48.47,48.47,77300.0,48.71,48.73,48.47,48.47,77300.0
2013-07-30 11:55:00,48.46,48.53,48.37,48.38,107400.0,48.46,48.53,48.37,48.38,107400.0
2013-07-30 12:00:00,48.39,48.54,48.39,48.54,55900.0,48.39,48.54,48.39,48.54,55900.0
2013-07-30 12:05:00,48.52,48.63,48.52,48.59,31500.0,48.52,48.63,48.52,48.59,31500.0
2013-07-30 12:10:00,48.58,48.6,48.3,48.31,73100.0,48.58,48.6,48.3,48.31,73100.0
2013-07-30 12:15:00,48.3,48.42,48.28,48.42,40700.0,48.3,48.42,48.28,48.42,40700.0
2013-07-30 12:20:00,48.41,48.69,48.39,48.69,27900.0,48.41,48.69,48.39,48.69,27900.0
2013-07-30 12:25:00,48.68,48.72,48.5,48.52,55100.0,48.68,48.72,48.5,48.52,55100.0
2013-07-30 12:30:00,48.55,48.59,48.37,48.41,22300.0,48.55,48.59,48.37,48.41,22300.0
2013-07-30 12:35:00,48.42,48.58,48.41,48.58,38100.0,48.42,48.58,48.41,48.58,38100.0
2013-07-30 12:40:00,48.59,48.8,48.58,48.79,77000.0,48.59,48.8,48.58,48.79,77000.0
2013-07-30 12:45:00,48.79,48.83,48.67,48.76,43000.0,48.79,48.83,48.67,48.76,43000.0
2013-07-30 12:50:00,48.76,48.9,48.74,48.88,46400.0,48.76,48.9,48.74,48.88,46400.0
2013-07-30 12:55:00,48.87,48.94,48.81,48.87,56400.0,48.87,48.94,48.81,48.87,56400.0
2013-07-30 13:00:00,48.86,48.88,48.8,48.82,13100.0,48.86,48.88,48.8,48.82,13100.0
2013-07-30 13:05:00,48.82,48.87,48.81,48.86,13000.0,48.82,48.87,48.81,48.86,13000.0
2013-07-30 13:10:00,48.85,48.87,48.76,48.8,31700.0,48.85,48.87,48.76,48.8,31700.0
2013-07-30 13:15:00,48.78,48.79,48.51,48.6,63300.0,48.78,48.79,48.51,48.6,63300.0
2013-07-30 13:20:00,48.59,48.59,48.5,48.59,50000.0,48.59,48.59,48.5,48.59,50000.0
2013-07-30 13:25:00,48.6,48.6,48.25,48.3,65900.0,48.6,48.6,48.25,48.3,65900.0
2013-07-30 13:30:00,48.32,48.32,48.1,48.21,43000.0,48.32,48.32,48.1,48.21,43000.0
2013-07-30 13:35:00,48.21,48.29,48.19,48.26,33400.0,48.21,48.29,48.19,48.26,33400.0
2013-07-30 13:40:00,48.26,48.26,47.96,48.01,61200.0,48.26,48.26,47.96,48.01,61200.0
2013-07-30 13:45:00,48.0,48.07,48.0,48.06,40600.0,48.0,48.07,48.0,48.06,40600.0
2013-07-30 13:50:00,48.06,48.12,48.05,48.1,14200.0,48.06,48.12,48.05,48.1,14200.0
2013-07-30 13:55:00,48.1,48.24,48.05,48.14,47700.0,48.1,48.24,48.05,48.14,47700.0
2013-07-30 14:00:00,48.13,48.18,48.02,48.17,34800.0,48.13,48.18,48.02,48.17,34800.0
2013-07-30 14:05:00,48.17,48.21,48.12,48.21,21400.0,48.17,48.21,48.12,48.21,21400.0
2013-07-30 14:10:00,48.21,48.31,48.2,48.26,19800.0,48.21,48.31,48.2,48.26,19800.0
2013-07-30 14:15:00,48.26,48.26,48.15,48.16,37400.0,48.26,48.26,48.15,48.16,37400.0
2013-07-30 14:20:00,48.16,48.18,48.11,48.17,13400.0,48.16,48.18,48.11,48.17,13400.0
2013-07-30 14:25:00,48.17,48.28,48.17,48.28,18600.0,48.17,48.28,48.17,48.28,18600.0
2013-07-30 14:30:00,48.28,48.38,48.28,48.3,27600.0,48.28,48.38,48.28,48.3,27600.0
2013-07-30 14:35:00,48.29,48.35,48.28,48.33,32200.0,48.29,48.35,48.28,48.33,32200.0
2013-07-30 14:40:00,48.32,48.37,48.28,48.29,12700.0,48.32,48.37,48.28,48.29,12700.0
2013-07-30 14:45:00,48.28,48.35,48.26,48.31,27900.0,48.28,48.35,48.26,48.31,27900.0
2013-07-30 14:50:00,48.31,48.38,48.29,48.37,22500.0,48.31,48.38,48.29,48.37,22500.0
2013-07-30 14:55:00,48.36,48.37,48.28,48.29,9300.0,48.36,48.37,48.28,48.29,9300.0
2013-07-30 15:00:00,48.29,48.35,48.21,48.32,20400.0,48.29,48.35,48.21,48.32,20400.0
2013-07-30 15:05:00,48.31,48.41,48.3,48.41,20800.0,48.31,48.41,48.3,48.41,20800.0
2013-07-30 15:10:00,48.4,48.4,48.32,48.37,14300.0,48.4,48.4,48.32,48.37,14300.0
2013-07-30 15:15:00,48.38,48.38,48.29,48.29,13600.0,48.38,48.38,48.29,48.29,13600.0
2013-07-30 15:20:00,48.29,48.36,48.28,48.32,14100.0,48.29,48.36,48.28,48.32,14100.0
2013-07-30 15:25:00,48.31,48.36,48.3,48.32,47100.0,48.31,48.36,48.3,48.32,47100.0
2013-07-30 15:30:00,48.34,48.36,48.3,48.32,21500.0,48.34,48.36,48.3,48.32,21500.0
2013-07-30 15:35:00,48.32,48.36,48.27,48.33,24800.0,48.32,48.36,48.27,48.33,24800.0
2013-07-30 15:40:00,48.33,48.48,48.33,48.47,73000.0,48.33,48.48,48.33,48.47,73000.0
2013-07-30 15:45:00,48.46,48.48,48.41,48.41,61000.0,48.46,48.48,48.41,48.41,61000.0
2013-07-30 15:50:00,48.41,48.49,48.37,48.47,133000.0,48.41,48.49,48.37,48.47,133000.0
2013-07-30 15:55:00,48.47,48.55,48.45,48.5,211500.0,48.47,48.55,48.45,48.5,211500.0
2013-07-31 09:30:00,48.59,49.04,48.59,48.99,141300.0,48.59,49.04,48.59,48.99,141300.0
2013-07-31 09:35:00,49.02,49.03,48.8,48.91,88900.0,49.02,49.03,48.8,48.91,88900.0
2013-07-31 09:40:00,48.91,48.91,48.53,48.76,84500.0,48.91,48.91,48.53,48.76,84500.0
2013-07-31 09:45:00,48.7,48.75,48.57,48.72,40300.0,48.7,48.75,48.57,48.72,40300.0
2013-07-31 09:50:00,48.72,48.81,48.38,48.51,60600.0,48.72,48.81,48.38,48.51,60600.0
2013-07-31 09:55:00,48.51,48.58,48.44,48.57,89500.0,48.51,48.58,48.44,48.57,89500.0
2013-07-31 10:00:00,48.57,48.65,48.41,48.44,76700.0,48.57,48.65,48.41,48.44,76700.0
2013-07-31 10:05:00,48.44,48.45,48.26,48.4,67200.0,48.44,48.45,48.26,48.4,67200.0
2013-07-31 10:10:00,48.4,48.4,48.29,48.4,34500.0,48.4,48.4,48.29,48.4,34500.0
2013-07-31 10:15:00,48.4,48.44,48.34,48.34,60100.0,48.4,48.44,48.34,48.34,60100.0
2013-07-31 10:20:00,48.34,48.4,48.31,48.39,18900.0,48.34,48.4,48.31,48.39,18900.0
2013-07-31 10:25:00,48.4,48.62,48.39,48.61,35300.0,48.4,48.62,48.39,48.61,35300.0
2013-07-31 10:30:00,48.59,48.62,48.46,48.5,24100.0,48.59,48.62,48.46,48.5,24100.0
2013-07-31 10:35:00,48.51,48.65,48.51,48.6,39800.0,48.51,48.65,48.51,48.6,39800.0
2013-07-31 10:40:00,48.6,48.75,48.6,48.74,54000.0,48.6,48.75,48.6,48.74,54000.0
2013-07-31 10:45:00,48.76,48.9,48.74,48.83,42500.0,48.76,48.9,48.74,48.83,42500.0
2013-07-31 10:50:00,48.84,48.94,48.84,48.94,56400.0,48.84,48.94,48.84,48.94,56400.0
2013-07-31 10:55:00,48.92,48.95,48.88,48.91,29100.0,48.92,48.95,48.88,48.91,29100.0
2013-07-31 11:00:00,48.91,48.93,48.85,48.89,39600.0,48.91,48.93,48.85,48.89,39600.0
2013-07-31 11:05:00,48.89,48.92,48.81,48.81,37700.0,48.89,48.92,48.81,48.81,37700.0
2013-07-31 11:10:00,48.82,48.85,48.79,48.82,21000.0,48.82,48.85,48.79,48.82,21000.0
2013-07-31 11:15:00,48.83,48.99,48.82,48.99,38800.0,48.83,48.99,48.82,48.99,38800.0
2013-07-31 11:20:00,48.96,48.96,48.88,48.92,26100.0,48.96,48.96,48.88,48.92,26100.0
2013-07-31 11:25:00,48.9,48.97,48.88,48.89,27100.0,48.9,48.97,48.88,48.89,27100.0
2013-07-31 11:30:00,48.88,49.0,48.85,49.0,56100.0,48.88,49.0,48.85,49.0,56100.0
2013-07-31 11:35:00,49.0,49.1,48.97,49.02,65200.0,49.0,49.1,48.97,49.02,65200.0
2013-07-31 11:40:00,49.02,49.21,49.02,49.21,50800.0,49.02,49.21,49.02,49.21,50800.0
2013-07-31 11:45:00,49.22,49.26,49.09,49.09,44500.0,49.22,49.26,49.09,49.09,44500.0
2013-07-31 11:50:00,49.08,49.15,49.08,49.15,22300.0,49.08,49.15,49.08,49.15,22300.0
2013-07-31 11:55:00,49.15,49.18,49.11,49.13,38300.0,49.15,49.18,49.11,49.13,38300.0
2013-07-31 12:00:00,49.13,49.22,49.11,49.22,34800.0,49.13,49.22,49.11,49.22,34800.0
2013-07-31 12:05:00,49.23,49.31,49.23,49.25,71000.0,49.23,49.31,49.23,49.25,71000.0
2013-07-31 12:10:00,49.25,49.26,49.14,49.16,36100.0,49.25,49.26,49.14,49.16,36100.0
2013-07-31 12:15:00,49.19,49.25,49.18,49.24,18300.0,49.19,49.25,49.18,49.24,18300.0
2013-07-31 12:20:00,49.23,49.23,49.14,49.21,18900.0,49.23,49.23,49.14,49.21,18900.0
2013-07-31 12:25:00,49.2,49.22,49.13,49.19,18000.0,49.2,49.22,49.13,49.19,18000.0
2013-07-31 12:30:00,49.18,49.21,49.05,49.08,36700.0,49.18,49.21,49.05,49.08,36700.0
2013-07-31 12:35:00,49.1,49.2,49.09,49.19,22500.0,49.1,49.2,49.09,49.19,22500.0
2013-07-31 12:40:00,49.19,49.2,49.11,49.16,27200.0,49.19,49.2,49.11,49.16,27200.0
2013-07-31 12:45:00,49.16,49.18,49.13,49.15,19100.0,49.16,49.18,49.13,49.15,19100.0
2013-07-31 12:50:00,49.14,49.15,49.03,49.06,22600.0,49.14,49.15,49.03,49.06,22600.0
2013-07-31 12:55:00,49.06,49.08,49.0,49.02,22300.0,49.06,49.08,49.0,49.02,22300.0
2013-07-31 13:00:00,49.03,49.11,49.03,49.04,21000.0,49.03,49.11,49.03,49.04,21000.0
2013-07-31 13:05:00,49.04,49.08,48.99,48.99,42400.0,49.04,49.08,48.99,48.99,42400.0
2013-07-31 13:10:00,48.98,49.0,48.88,48.94,39400.0,48.98,49.0,48.88,48.94,39400.0
2013-07-31 13:15:00,48.94,48.97,48.92,48.93,17200.0,48.94,48.97,48.92,48.93,17200.0
2013-07-31 13:20:00,48.93,49.05,48.93,49.05,20800.0,48.93,49.05,48.93,49.05,20800.0
2013-07-31 13:25:00,49.05,49.11,49.03,49.06,25100.0,49.05,49.11,49.03,49.06,25100.0
2013-07-31 13:30:00,49.06,49.14,49.06,49.12,44700.0,49.06,49.14,49.06,49.12,44700.0
2013-07-31 13:35:00,49.12,49.22,49.1,49.21,38700.0,49.12,49.22,49.1,49.21,38700.0
2013-07-31 13:40:00,49.21,49.31,49.21,49.3,35600.0,49.21,49.31,49.21,49.3,35600.0
2013-07-31 13:45:00,49.3,49.42,49.3,49.35,62500.0,49.3,49.42,49.3,49.35,62500.0
2013-07-31 13:50:00,49.35,49.43,49.31,49.39,48000.0,49.35,49.43,49.31,49.39,48000.0
2013-07-31 13:55:00,49.38,49.38,49.31,49.37,35700.0,49.38,49.38,49.31,49.37,35700.0
2013-07-31 14:00:00,49.36,49.54,49.32,49.4,82700.0,49.36,49.54,49.32,49.4,82700.0
2013-07-31 14:05:00,49.4,49.47,49.25,49.36,64000.0,49.4,49.47,49.25,49.36,64000.0
2013-07-31 14:10:00,49.32,49.39,49.22,49.25,66900.0,49.32,49.39,49.22,49.25,66900.0
2013-07-31 14:15:00,49.26,49.32,49.1,49.29,64200.0,49.26,49.32,49.1,49.29,64200.0
2013-07-31 14:20:00,49.31,49.42,49.24,49.42,29800.0,49.31,49.42,49.24,49.42,29800.0
2013-07-31 14:25:00,49.4,49.5,49.25,49.28,59600.0,49.4,49.5,49.25,49.28,59600.0
2013-07-31 14:30:00,49.31,49.48,49.3,49.48,33400.0,49.31,49.48,49.3,49.48,33400.0
2013-07-31 14:35:00,49.49,49.58,49.45,49.48,47900.0,49.49,49.58,49.45,49.48,47900.0
2013-07-31 14:40:00,49.46,49.58,49.45,49.57,44300.0,49.46,49.58,49.45,49.57,44300.0
2013-07-31 14:45:00,49.57,49.59,49.51,49.53,31500.0,49.57,49.59,49.51,49.53,31500.0
2013-07-31 14:50:00,49.54,49.57,49.46,49.55,47900.0,49.54,49.57,49.46,49.55,47900.0
2013-07-31 14:55:00,49.56,49.68,49.55,49.67,42200.0,49.56,49.68,49.55,49.67,42200.0
2013-07-31 15:00:00,49.67,49.7,49.55,49.65,53900.0,49.67,49.7,49.55,49.65,53900.0
2013-07-31 15:05:00,49.67,49.75,49.58,49.66,89200.0,49.67,49.75,49.58,49.66,89200.0
2013-07-31 15:10:00,49.69,49.75,49.6,49.66,58600.0,49.69,49.75,49.6,49.66,58600.0
2013-07-31 15:15:00,49.67,49.67,49.54,49.56,45100.0,49.67,49.67,49.54,49.56,45100.0
2013-07-31 15:20:00,49.55,49.66,49.44,49.52,49700.0,49.55,49.66,49.44,49.52,49700.0
2013-07-31 15:25:00,49.52,49.54,49.43,49.5,39100.0,49.52,49.54,49.43,49.5,39100.0
2013-07-31 15:30:00,49.5,49.51,49.25,49.28,106400.0,49.5,49.51,49.25,49.28,106400.0
2013-07-31 15:35:00,49.27,49.37,49.25,49.35,40500.0,49.27,49.37,49.25,49.35,40500.0
2013-07-31 15:40:00,49.36,49.37,49.27,49.29,47200.0,49.36,49.37,49.27,49.29,47200.0
2013-07-31 15:45:00,49.29,49.3,49.15,49.19,89300.0,49.29,49.3,49.15,49.19,89300.0
2013-07-31 15:50:00,49.2,49.25,49.17,49.19,121300.0,49.2,49.25,49.17,49.19,121300.0
2013-07-31 15:55:00,49.19,49.3,49.19,49.23,199000.0,49.19,49.3,49.19,49.23,199000.0
2013-08-01 09:30:00,49.64,49.9,49.3,49.4,177800.0,49.64,49.9,49.3,49.4,177800.0
2013-08-01 09:35:00,49.42,49.7,48.89,48.91,166400.0,49.42,49.7,48.89,48.91,166400.0
2013-08-01 09:40:00,48.97,49.58,48.79,49.47,212600.0,48.97,49.58,48.79,49.47,212600.0
2013-08-01 09:45:00,49.47,49.5,48.88,49.06,88200.0,49.47,49.5,48.88,49.06,88200.0
2013-08-01 09:50:00,49.06,49.09,48.81,48.88,76800.0,49.06,49.09,48.81,48.88,76800.0
2013-08-01 09:55:00,48.89,49.05,48.88,48.92,49600.0,48.89,49.05,48.88,48.92,49600.0
2013-08-01 10:00:00,48.93,49.08,48.82,49.08,55900.0,48.93,49.08,48.82,49.08,55900.0
2013-08-01 10:05:00,49.03,49.27,48.99,49.09,60000.0,49.03,49.27,48.99,49.09,60000.0
2013-08-01 10:10:00,49.12,49.39,49.08,49.34,54300.0,49.12,49.39,49.08,49.34,54300.0
2013-08-01 10:15:00,49.34,49.38,49.23,49.29,29000.0,49.34,49.38,49.23,49.29,29000.0
2013-08-01 10:20:00,49.27,49.4,49.2,49.23,26500.0,49.27,49.4,49.2,49.23,26500.0
2013-08-01 10:25:00,49.26,49.29,49.07,49.07,33600.0,49.26,49.29,49.07,49.07,33600.0
2013-08-01 10:30:00,49.06,49.09,48.99,49.03,21500.0,49.06,49.09,48.99,49.03,21500.0
2013-08-01 10:35:00,49.05,49.13,49.03,49.11,15300.0,49.05,49.13,49.03,49.11,15300.0
2013-08-01 10:40:00,49.11,49.13,48.97,49.06,37800.0,49.11,49.13,48.97,49.06,37800.0
2013-08-01 10:45:00,49.06,49.06,48.66,48.73,126600.0,49.06,49.06,48.66,48.73,126600.0
2013-08-01 10:50:00,48.76,48.85,48.71,48.81,41200.0,48.76,48.85,48.71,48.81,41200.0
2013-08-01 10:55:00,48.81,48.87,48.79,48.87,18400.0,48.81,48.87,48.79,48.87,18400.0
2013-08-01 11:00:00,48.84,48.89,48.82,48.88,16200.0,48.84,48.89,48.82,48.88,16200.0
2013-08-01 11:05:00,48.89,48.89,48.78,48.82,22800.0,48.89,48.89,48.78,48.82,22800.0
2013-08-01 11:10:00,48.81,48.85,48.67,48.69,24100.0,48.81,48.85,48.67,48.69,24100.0
2013-08-01 11:15:00,48.7,48.73,48.55,48.57,53300.0,48.7,48.73,48.55,48.57,53300.0
2013-08-01 11:20:00,48.59,48.65,48.34,48.45,96600.0,48.59,48.65,48.34,48.45,96600.0
2013-08-01 11:25:00,48.44,48.51,48.26,48.35,64800.0,48.44,48.51,48.26,48.35,64800.0
2013-08-01 11:30:00,48.33,48.48,48.33,48.47,33800.0,48.33,48.48,48.33,48.47,33800.0
2013-08-01 11:35:00,48.47,48.68,48.43,48.67,38600.0,48.47,48.68,48.43,48.67,38600.0
2013-08-01 11:40:00,48.7,48.7,48.53,48.6,34600.0,48.7,48.7,48.53,48.6,34600.0
2013-08-01 11:45:00,48.62,48.82,48.62,48.81,47900.0,48.62,48.82,48.62,48.81,47900.0
2013-08-01 11:50:00,48.77,48.79,48.56,48.58,36300.0,48.77,48.79,48.56,48.58,36300.0
2013-08-01 11:55:00,48.59,48.75,48.56,48.69,29400.0,48.59,48.75,48.56,48.69,29400.0
2013-08-01 12:00:00,48.69,48.86,48.69,48.74,37000.0,48.69,48.86,48.69,48.74,37000.0
2013-08-01 12:05:00,48.78,48.79,48.67,48.77,27500.0,48.78,48.79,48.67,48.77,27500.0
2013-08-01 12:10:00,48.77,48.86,48.75,48.85,7800.0,48.77,48.86,48.75,48.85,7800.0
2013-08-01 12:15:00,48.85,49.0,48.85,48.96,34500.0,48.85,49.0,48.85,48.96,34500.0
2013-08-01 12:20:00,48.95,48.97,48.9,48.93,11800.0,48.95,48.97,48.9,48.93,11800.0
2013-08-01 12:25:00,48.93,48.93,48.85,48.92,14900.0,48.93,48.93,48.85,48.92,14900.0
2013-08-01 12:30:00,48.96,48.96,48.86,48.87,11600.0,48.96,48.96,48.86,48.87,11600.0
2013-08-01 12:35:00,48.87,48.91,48.84,48.87,8300.0,48.87,48.91,48.84,48.87,8300.0
2013-08-01 12:40:00,48.86,48.87,48.7,48.7,12000.0,48.86,48.87,48.7,48.7,12000.0
2013-08-01 12:45:00,48.69,48.74,48.66,48.74,17700.0,48.69,48.74,48.66,48.74,17700.0
2013-08-01 12:50:00,48.74,48.8,48.74,48.8,9100.0,48.74,48.8,48.74,48.8,9100.0
2013-08-01 12:55:00,48.79,48.8,48.73,48.79,12800.0,48.79,48.8,48.73,48.79,12800.0
2013-08-01 13:00:00,48.78,48.8,48.66,48.66,15400.0,48.78,48.8,48.66,48.66,15400.0
2013-08-01 13:05:00,48.66,48.72,48.63,48.7,13300.0,48.66,48.72,48.63,48.7,13300.0
2013-08-01 13:10:00,48.72,48.78,48.71,48.73,8900.0,48.72,48.78,48.71,48.73,8900.0
2013-08-01 13:15:00,48.74,48.78,48.74,48.76,16900.0,48.74,48.78,48.74,48.76,16900.0
2013-08-01 13:20:00,48.76,48.78,48.69,48.71,12400.0,48.76,48.78,48.69,48.71,12400.0
2013-08-01 13:25:00,48.71,48.78,48.71,48.72,7300.0,48.71,48.78,48.71,48.72,7300.0
2013-08-01 13:30:00,48.69,48.73,48.69,48.72,4600.0,48.69,48.73,48.69,48.72,4600.0
2013-08-01 13:35:00,48.73,48.73,48.61,48.62,17600.0,48.73,48.73,48.61,48.62,17600.0
2013-08-01 13:40:00,48.61,48.62,48.56,48.57,8500.0,48.61,48.62,48.56,48.57,8500.0
2013-08-01 13:45:00,48.58,48.58,48.48,48.49,30200.0,48.58,48.58,48.48,48.49,30200.0
2013-08-01 13:50:00,48.48,48.52,48.48,48.5,7700.0,48.48,48.52,48.48,48.5,7700.0
2013-08-01 13:55:00,48.5,48.57,48.48,48.51,48600.0,48.5,48.57,48.48,48.51,48600.0
2013-08-01 14:00:00,48.48,48.56,48.48,48.56,21700.0,48.48,48.56,48.48,48.56,21700.0
2013-08-01 14:05:00,48.56,48.61,48.55,48.6,11700.0,48.56,48.61,48.55,48.6,11700.0
2013-08-01 14:10:00,48.6,48.61,48.5,48.53,20700.0,48.6,48.61,48.5,48.53,20700.0
2013-08-01 14:15:00,48.53,48.54,48.34,48.44,42800.0,48.53,48.54,48.34,48.44,42800.0
2013-08-01 14:20:00,48.43,48.43,48.35,48.37,25100.0,48.43,48.43,48.35,48.37,25100.0
2013-08-01 14:25:00,48.37,48.37,48.13,48.18,81600.0,48.37,48.37,48.13,48.18,81600.0
2013-08-01 14:30:00,48.18,48.26,48.18,48.22,28100.0,48.18,48.26,48.18,48.22,28100.0
2013-08-01 14:35:00,48.22,48.28,48.2,48.26,18900.0,48.22,48.28,48.2,48.26,18900.0
2013-08-01 14:40:00,48.25,48.36,48.23,48.26,32300.0,48.25,48.36,48.23,48.26,32300.0
2013-08-01 14:45:00,48.24,48.24,48.04,48.12,67100.0,48.24,48.24,48.04,48.12,67100.0
2013-08-01 14:50:00,48.12,48.18,48.02,48.08,49300.0,48.12,48.18,48.02,48.08,49300.0
2013-08-01 14:55:00,48.09,48.25,48.09,48.24,35900.0,48.09,48.25,48.09,48.24,35900.0
2013-08-01 15:00:00,48.25,48.34,48.17,48.17,49300.0,48.25,48.34,48.17,48.17,49300.0
2013-08-01 15:05:00,48.17,48.2,48.13,48.13,26200.0,48.17,48.2,48.13,48.13,26200.0
2013-08-01 15:10:00,48.13,48.15,48.05,48.05,37700.0,48.13,48.15,48.05,48.05,37700.0
2013-08-01 15:15:00,48.05,48.08,47.88,47.97,115600.0,48.05,48.08,47.88,47.97,115600.0
2013-08-01 15:20:00,47.97,47.98,47.83,47.85,37200.0,47.97,47.98,47.83,47.85,37200.0
2013-08-01 15:25:00,47.86,47.96,47.84,47.91,45400.0,47.86,47.96,47.84,47.91,45400.0
2013-08-01 15:30:00,47.91,48.06,47.91,48.05,42700.0,47.91,48.06,47.91,48.05,42700.0
2013-08-01 15:35:00,48.04,48.16,48.04,48.16,47700.0,48.04,48.16,48.04,48.16,47700.0
2013-08-01 15:40:00,48.15,48.18,48.09,48.09,45200.0,48.15,48.18,48.09,48.09,45200.0
2013-08-01 15:45:00,48.1,48.17,48.09,48.17,56000.0,48.1,48.17,48.09,48.17,56000.0
2013-08-01 15:50:00,48.17,48.19,48.11,48.13,71000.0,48.17,48.19,48.11,48.13,71000.0
2013-08-01 15:55:00,48.13,48.19,48.09,48.14,143300.0,48.13,48.19,48.09,48.14,143300.0
2013-08-02 09:30:00,48.03,48.3,47.9,48.22,122300.0,48.03,48.3,47.9,48.22,122300.0
2013-08-02 09:35:00,48.2,48.29,47.64,47.92,101200.0,48.2,48.29,47.64,47.92,101200.0
2013-08-02 09:40:00,47.88,48.12,47.7,47.88,77400.0,47.88,48.12,47.7,47.88,77400.0
2013-08-02 09:45:00,47.88,48.09,47.78,48.01,29700.0,47.88,48.09,47.78,48.01,29700.0
2013-08-02 09:50:00,48.01,48.2,47.99,48.03,32300.0,48.01,48.2,47.99,48.03,32300.0
2013-08-02 09:55:00,48.04,48.19,48.01,48.07,30400.0,48.04,48.19,48.01,48.07,30400.0
2013-08-02 10:00:00,48.06,48.15,47.74,47.81,33700.0,48.06,48.15,47.74,47.81,33700.0
2013-08-02 10:05:00,47.8,47.98,47.76,47.95,24600.0,47.8,47.98,47.76,47.95,24600.0
2013-08-02 10:10:00,47.93,47.94,47.75,47.81,36600.0,47.93,47.94,47.75,47.81,36600.0
2013-08-02 10:15:00,47.78,47.83,47.7,47.82,47200.0,47.78,47.83,47.7,47.82,47200.0
2013-08-02 10:20:00,47.85,47.96,47.82,47.88,55100.0,47.85,47.96,47.82,47.88,55100.0
2013-08-02 10:25:00,47.84,47.87,47.7,47.77,29300.0,47.84,47.87,47.7,47.77,29300.0
2013-08-02 10:30:00,47.78,47.79,47.55,47.63,119900.0,47.78,47.79,47.55,47.63,119900.0
2013-08-02 10:35:00,47.65,47.65,47.4,47.53,103000.0,47.65,47.65,47.4,47.53,103000.0
2013-08-02 10:40:00,47.51,47.71,47.47,47.61,87600.0,47.51,47.71,47.47,47.61,87600.0
2013-08-02 10:45:00,47.64,47.74,47.55,47.72,45000.0,47.64,47.74,47.55,47.72,45000.0
2013-08-02 10:50:00,47.72,47.75,47.63,47.66,38400.0,47.72,47.75,47.63,47.66,38400.0
2013-08-02 10:55:00,47.67,47.69,47.57,47.65,30000.0,47.67,47.69,47.57,47.65,30000.0
2013-08-02 11:00:00,47.62,47.62,47.48,47.54,33000.0,47.62,47.62,47.48,47.54,33000.0
2013-08-02 11:05:00,47.55,47.57,47.28,47.3,62800.0,47.55,47.57,47.28,47.3,62800.0
2013-08-02 11:10:00,47.29,47.44,47.29,47.34,22900.0,47.29,47.44,47.29,47.34,22900.0
2013-08-02 11:15:00,47.35,47.41,47.32,47.38,16300.0,47.35,47.41,47.32,47.38,16300.0
2013-08-02 11:20:00,47.37,47.4,47.12,47.13,68700.0,47.37,47.4,47.12,47.13,68700.0
2013-08-02 11:25:00,47.16,47.24,47.15,47.16,39100.0,47.16,47.24,47.15,47.16,39100.0
2013-08-02 11:30:00,47.16,47.2,47.05,47.06,35800.0,47.16,47.2,47.05,47.06,35800.0
2013-08-02 11:35:00,47.08,47.1,46.97,47.0,109200.0,47.08,47.1,46.97,47.0,109200.0
2013-08-02 11:40:00,46.99,47.07,46.94,46.95,96400.0,46.99,47.07,46.94,46.95,96400.0
2013-08-02 11:45:00,46.95,47.31,46.95,47.31,93900.0,46.95,47.31,46.95,47.31,93900.0
2013-08-02 11:50:00,47.31,47.43,47.22,47.37,52500.0,47.31,47.43,47.22,47.37,52500.0
2013-08-02 11:55:00,47.39,47.4,47.31,47.37,25700.0,47.39,47.4,47.31,47.37,25700.0
2013-08-02 12:00:00,47.35,47.56,47.35,47.52,50800.0,47.35,47.56,47.35,47.52,50800.0
2013-08-02 12:05:00,47.51,47.55,47.49,47.49,20900.0,47.51,47.55,47.49,47.49,20900.0
2013-08-02 12:10:00,47.51,47.55,47.49,47.53,28000.0,47.51,47.55,47.49,47.53,28000.0
2013-08-02 12:15:00,47.53,47.53,47.37,47.48,59500.0,47.53,47.53,47.37,47.48,59500.0
2013-08-02 12:20:00,47.47,47.48,47.41,47.46,13700.0,47.47,47.48,47.41,47.46,13700.0
2013-08-02 12:25:00,47.45,47.52,47.44,47.51,43300.0,47.45,47.52,47.44,47.51,43300.0
2013-08-02 12:30:00,47.51,47.51,47.44,47.49,13600.0,47.51,47.51,47.44,47.49,13600.0
2013-08-02 12:35:00,47.51,47.51,47.43,47.44,14700.0,47.51,47.51,47.43,47.44,14700.0
2013-08-02 12:40:00,47.45,47.52,47.45,47.49,13600.0,47.45,47.52,47.45,47.49,13600.0
2013-08-02 12:45:00,47.47,47.51,47.45,47.5,22500.0,47.47,47.51,47.45,47.5,22500.0
2013-08-02 12:50:00,47.49,47.49,47.42,47.42,28200.0,47.49,47.49,47.42,47.42,28200.0
2013-08-02 12:55:00,47.4,47.43,47.31,47.34,32500.0,47.4,47.43,47.31,47.34,32500.0
2013-08-02 13:00:00,47.32,47.32,47.18,47.21,41100.0,47.32,47.32,47.18,47.21,41100.0
2013-08-02 13:05:00,47.22,47.28,47.22,47.24,20400.0,47.22,47.28,47.22,47.24,20400.0
2013-08-02 13:10:00,47.26,47.35,47.23,47.29,38800.0,47.26,47.35,47.23,47.29,38800.0
2013-08-02 13:15:00,47.28,47.33,47.25,47.29,21800.0,47.28,47.33,47.25,47.29,21800.0
2013-08-02 13:20:00,47.28,47.36,47.25,47.36,10700.0,47.28,47.36,47.25,47.36,10700.0
2013-08-02 13:25:00,47.38,47.38,47.27,47.27,10100.0,47.38,47.38,47.27,47.27,10100.0
2013-08-02 13:30:00,47.26,47.32,47.25,47.25,12300.0,47.26,47.32,47.25,47.25,12300.0
2013-08-02 13:35:00,47.27,47.27,47.23,47.25,6700.0,47.27,47.27,47.23,47.25,6700.0
2013-08-02 13:40:00,47.26,47.26,47.16,47.18,22100.0,47.26,47.26,47.16,47.18,22100.0
2013-08-02 13:45:00,47.18,47.23,47.13,47.13,16700.0,47.18,47.23,47.13,47.13,16700.0
2013-08-02 13:50:00,47.14,47.17,47.11,47.16,17400.0,47.14,47.17,47.11,47.16,17400.0
2013-08-02 13:55:00,47.18,47.22,47.13,47.13,13100.0,47.18,47.22,47.13,47.13,13100.0
2013-08-02 14:00:00,47.13,47.22,47.13,47.22,15100.0,47.13,47.22,47.13,47.22,15100.0
2013-08-02 14:05:00,47.22,47.29,47.22,47.26,32000.0,47.22,47.29,47.22,47.26,32000.0
2013-08-02 14:10:00,47.28,47.38,47.27,47.38,51800.0,47.28,47.38,47.27,47.38,51800.0
2013-08-02 14:15:00,47.38,47.38,47.27,47.3,40700.0,47.38,47.38,47.27,47.3,40700.0
2013-08-02 14:20:00,47.31,47.31,47.15,47.16,29400.0,47.31,47.31,47.15,47.16,29400.0
2013-08-02 14:25:00,47.15,47.22,47.13,47.22,13500.0,47.15,47.22,47.13,47.22,13500.0
2013-08-02 14:30:00,47.23,47.23,47.14,47.15,9200.0,47.23,47.23,47.14,47.15,9200.0
2013-08-02 14:35:00,47.16,47.22,47.11,47.2,22900.0,47.16,47.22,47.11,47.2,22900.0
2013-08-02 14:40:00,47.21,47.24,47.19,47.22,10300.0,47.21,47.24,47.19,47.22,10300.0
2013-08-02 14:45:00,47.23,47.26,47.18,47.2,17800.0,47.23,47.26,47.18,47.2,17800.0
2013-08-02 14:50:00,47.2,47.2,47.13,47.16,17500.0,47.2,47.2,47.13,47.16,17500.0
2013-08-02 14:55:00,47.17,47.2,47.12,47.17,16200.0,47.17,47.2,47.12,47.17,16200.0
2013-08-02 15:00:00,47.18,47.19,47.14,47.19,17100.0,47.18,47.19,47.14,47.19,17100.0
2013-08-02 15:05:00,47.19,47.2,47.05,47.09,30900.0,47.19,47.2,47.05,47.09,30900.0
2013-08-02 15:10:00,47.09,47.13,47.03,47.05,31200.0,47.09,47.13,47.03,47.05,31200.0
2013-08-02 15:15:00,47.05,47.07,46.99,47.02,83700.0,47.05,47.07,46.99,47.02,83700.0
2013-08-02 15:20:00,47.01,47.06,47.01,47.06,25200.0,47.01,47.06,47.01,47.06,25200.0
2013-08-02 15:25:00,47.07,47.13,47.05,47.12,41000.0,47.07,47.13,47.05,47.12,41000.0
2013-08-02 15:30:00,47.14,47.21,47.1,47.18,30200.0,47.14,47.21,47.1,47.18,30200.0
2013-08-02 15:35:00,47.17,47.23,47.17,47.2,34100.0,47.17,47.23,47.17,47.2,34100.0
2013-08-02 15:40:00,47.2,47.22,47.14,47.2,62600.0,47.2,47.22,47.14,47.2,62600.0
2013-08-02 15:45:00,47.2,47.27,47.17,47.2,58000.0,47.2,47.27,47.17,47.2,58000.0
2013-08-02 15:50:00,47.23,47.29,47.21,47.29,78600.0,47.23,47.29,47.21,47.29,78600.0
2013-08-02 15:55:00,47.28,47.3,47.22,47.3,151100.0,47.28,47.3,47.22,47.3,151100.0
2013-08-05 09:30:00,47.46,48.12,47.41,48.0,169800.0,47.46,48.12,47.41,48.0,169800.0
2013-08-05 09:35:00,48.05,48.38,47.91,48.13,114900.0,48.05,48.38,47.91,48.13,114900.0
2013-08-05 09:40:00,48.14,48.72,48.1,48.25,191500.0,48.14,48.72,48.1,48.25,191500.0
2013-08-05 09:45:00,48.34,48.57,48.25,48.42,82800.0,48.34,48.57,48.25,48.42,82800.0
2013-08-05 09:50:00,48.41,48.56,48.21,48.28,140600.0,48.41,48.56,48.21,48.28,140600.0
2013-08-05 09:55:00,48.26,48.5,48.14,48.42,67700.0,48.26,48.5,48.14,48.42,67700.0
2013-08-05 10:00:00,48.43,48.49,48.24,48.28,58800.0,48.43,48.49,48.24,48.28,58800.0
2013-08-05 10:05:00,48.25,48.31,48.17,48.21,35600.0,48.25,48.31,48.17,48.21,35600.0
2013-08-05 10:10:00,48.23,48.58,48.23,48.48,91900.0,48.23,48.58,48.23,48.48,91900.0
2013-08-05 10:15:00,48.51,48.69,48.49,48.54,81700.0,48.51,48.69,48.49,48.54,81700.0
2013-08-05 10:20:00,48.51,48.6,48.4,48.49,67700.0,48.51,48.6,48.4,48.49,67700.0
2013-08-05 10:25:00,48.49,48.56,48.43,48.49,40500.0,48.49,48.56,48.43,48.49,40500.0
2013-08-05 10:30:00,48.46,48.49,48.1,48.11,81100.0,48.46,48.49,48.1,48.11,81100.0
2013-08-05 10:35:00,48.13,48.2,48.0,48.0,64800.0,48.13,48.2,48.0,48.0,64800.0
2013-08-05 10:40:00,48.03,48.09,47.97,48.08,105500.0,48.03,48.09,47.97,48.08,105500.0
2013-08-05 10:45:00,48.08,48.1,47.85,47.9,40600.0,48.08,48.1,47.85,47.9,40600.0
2013-08-05 10:50:00,47.91,47.96,47.81,47.93,44900.0,47.91,47.96,47.81,47.93,44900.0
2013-08-05 10:55:00,47.9,48.08,47.9,48.05,52500.0,47.9,48.08,47.9,48.05,52500.0
2013-08-05 11:00:00,48.07,48.18,48.07,48.17,34600.0,48.07,48.18,48.07,48.17,34600.0
2013-08-05 11:05:00,48.18,48.18,48.1,48.12,28400.0,48.18,48.18,48.1,48.12,28400.0
2013-08-05 11:10:00,48.13,48.13,47.95,48.0,33500.0,48.13,48.13,47.95,48.0,33500.0
2013-08-05 11:15:00,48.01,48.08,48.01,48.07,20200.0,48.01,48.08,48.01,48.07,20200.0
2013-08-05 11:20:00,48.07,48.07,48.03,48.05,11900.0,48.07,48.07,48.03,48.05,11900.0
2013-08-05 11:25:00,48.06,48.17,48.03,48.15,17500.0,48.06,48.17,48.03,48.15,17500.0
2013-08-05 11:30:00,48.15,48.15,48.05,48.08,13400.0,48.15,48.15,48.05,48.08,13400.0
2013-08-05 11:35:00,48.07,48.08,48.02,48.08,5900.0,48.07,48.08,48.02,48.08,5900.0
2013-08-05 11:40:00,48.1,48.17,48.09,48.14,21500.0,48.1,48.17,48.09,48.14,21500.0
2013-08-05 11:45:00,48.14,48.14,47.94,47.97,35500.0,48.14,48.14,47.94,47.97,35500.0
2013-08-05 11:50:00,47.95,47.95,47.85,47.9,40900.0,47.95,47.95,47.85,47.9,40900.0
2013-08-05 11:55:00,47.9,48.0,47.9,47.95,15600.0,47.9,48.0,47.9,47.95,15600.0
2013-08-05 12:00:00,47.96,47.98,47.93,47.97,19700.0,47.96,47.98,47.93,47.97,19700.0
2013-08-05 12:05:00,47.98,47.98,47.92,47.93,8600.0,47.98,47.98,47.92,47.93,8600.0
2013-08-05 12:10:00,47.93,48.07,47.93,48.07,20200.0,47.93,48.07,47.93,48.07,20200.0
2013-08-05 12:15:00,48.07,48.1,48.04,48.05,10400.0,48.07,48.1,48.04,48.05,10400.0
2013-08-05 12:20:00,48.07,48.12,48.06,48.09,7600.0,48.07,48.12,48.06,48.09,7600.0
2013-08-05 12:25:00,48.07,48.08,47.95,48.04,43300.0,48.07,48.08,47.95,48.04,43300.0
2013-08-05 12:30:00,48.05,48.07,47.95,47.95,13600.0,48.05,48.07,47.95,47.95,13600.0
2013-08-05 12:35:00,47.94,48.01,47.9,47.95,29200.0,47.94,48.01,47.9,47.95,29200.0
2013-08-05 12:40:00,47.93,47.93,47.84,47.86,20800.0,47.93,47.93,47.84,47.86,20800.0
2013-08-05 12:45:00,47.86,47.9,47.84,47.9,17900.0,47.86,47.9,47.84,47.9,17900.0
2013-08-05 12:50:00,47.9,47.94,47.84,47.86,16700.0,47.9,47.94,47.84,47.86,16700.0
2013-08-05 12:55:00,47.86,47.92,47.85,47.91,32600.0,47.86,47.92,47.85,47.91,32600.0
2013-08-05 13:00:00,47.89,47.89,47.86,47.88,8300.0,47.89,47.89,47.86,47.88,8300.0
2013-08-05 13:05:00,47.86,47.87,47.78,47.8,21100.0,47.86,47.87,47.78,47.8,21100.0
2013-08-05 13:10:00,47.8,47.8,47.71,47.75,15500.0,47.8,47.8,47.71,47.75,15500.0
2013-08-05 13:15:00,47.75,47.8,47.73,47.78,15400.0,47.75,47.8,47.73,47.78,15400.0
2013-08-05 13:20:00,47.76,47.91,47.75,47.87,22400.0,47.76,47.91,47.75,47.87,22400.0
2013-08-05 13:25:00,47.87,47.93,47.84,47.84,11100.0,47.87,47.93,47.84,47.84,11100.0
2013-08-05 13:30:00,47.87,47.88,47.8,47.86,9800.0,47.87,47.88,47.8,47.86,9800.0
2013-08-05 13:35:00,47.86,47.89,47.78,47.78,14100.0,47.86,47.89,47.78,47.78,14100.0
2013-08-05 13:40:00,47.8,47.84,47.8,47.81,6100.0,47.8,47.84,47.8,47.81,6100.0
2013-08-05 13:45:00,47.81,47.81,47.77,47.8,9600.0,47.81,47.81,47.77,47.8,9600.0
2013-08-05 13:50:00,47.82,47.82,47.8,47.82,5500.0,47.82,47.82,47.8,47.82,5500.0
2013-08-05 13:55:00,47.83,47.85,47.8,47.8,8200.0,47.83,47.85,47.8,47.8,8200.0
2013-08-05 14:00:00,47.79,47.81,47.73,47.75,28300.0,47.79,47.81,47.73,47.75,28300.0
2013-08-05 14:05:00,47.76,47.83,47.76,47.76,26600.0,47.76,47.83,47.76,47.76,26600.0
2013-08-05 14:10:00,47.75,47.78,47.74,47.74,13400.0,47.75,47.78,47.74,47.74,13400.0
2013-08-05 14:15:00,47.75,47.75,47.71,47.72,8800.0,47.75,47.75,47.71,47.72,8800.0
2013-08-05 14:20:00,47.7,47.72,47.61,47.62,42400.0,47.7,47.72,47.61,47.62,42400.0
2013-08-05 14:25:00,47.62,47.65,47.57,47.6,21800.0,47.62,47.65,47.57,47.6,21800.0
2013-08-05 14:30:00,47.62,47.64,47.55,47.55,23200.0,47.62,47.64,47.55,47.55,23200.0
2013-08-05 14:35:00,47.57,47.64,47.54,47.61,29900.0,47.57,47.64,47.54,47.61,29900.0
2013-08-05 14:40:00,47.61,47.69,47.58,47.65,35100.0,47.61,47.69,47.58,47.65,35100.0
2013-08-05 14:45:00,47.63,47.68,47.58,47.68,13500.0,47.63,47.68,47.58,47.68,13500.0
2013-08-05 14:50:00,47.68,47.69,47.6,47.61,29400.0,47.68,47.69,47.6,47.61,29400.0
2013-08-05 14:55:00,47.62,47.64,47.6,47.62,10700.0,47.62,47.64,47.6,47.62,10700.0
2013-08-05 15:00:00,47.62,47.64,47.61,47.63,24400.0,47.62,47.64,47.61,47.63,24400.0
2013-08-05 15:05:00,47.62,47.68,47.61,47.67,21500.0,47.62,47.68,47.61,47.67,21500.0
2013-08-05 15:10:00,47.65,47.67,47.62,47.67,12300.0,47.65,47.67,47.62,47.67,12300.0
2013-08-05 15:15:00,47.68,47.74,47.67,47.7,27800.0,47.68,47.74,47.67,47.7,27800.0
2013-08-05 15:20:00,47.7,47.76,47.68,47.71,28700.0,47.7,47.76,47.68,47.71,28700.0
2013-08-05 15:25:00,47.7,47.79,47.68,47.79,24100.0,47.7,47.79,47.68,47.79,24100.0
2013-08-05 15:30:00,47.8,47.8,47.72,47.78,27800.0,47.8,47.8,47.72,47.78,27800.0
2013-08-05 15:35:00,47.79,47.82,47.75,47.76,19500.0,47.79,47.82,47.75,47.76,19500.0
2013-08-05 15:40:00,47.77,47.84,47.76,47.8,33300.0,47.77,47.84,47.76,47.8,33300.0
2013-08-05 15:45:00,47.8,47.83,47.75,47.77,44900.0,47.8,47.83,47.75,47.77,44900.0
2013-08-05 15:50:00,47.77,47.82,47.73,47.77,84100.0,47.77,47.82,47.73,47.77,84100.0
2013-08-05 15:55:00,47.78,47.88,47.74,47.86,110700.0,47.78,47.88,47.74,47.86,110700.0
2013-08-06 09:30:00,48.25,48.45,48.01,48.1,97000.0,48.25,48.45,48.01,48.1,97000.0
2013-08-06 09:35:00,48.08,48.08,47.6,47.67,104300.0,48.08,48.08,47.6,47.67,104300.0
2013-08-06 09:40:00,47.68,47.69,47.5,47.51,94600.0,47.68,47.69,47.5,47.51,94600.0
2013-08-06 09:45:00,47.52,47.52,47.1,47.13,141600.0,47.52,47.52,47.1,47.13,141600.0
2013-08-06 09:50:00,47.13,47.27,46.81,46.9,184300.0,47.13,47.27,46.81,46.9,184300.0
2013-08-06 09:55:00,46.9,47.0,46.82,47.0,98200.0,46.9,47.0,46.82,47.0,98200.0
2013-08-06 10:00:00,46.95,47.02,46.66,46.84,104100.0,46.95,47.02,46.66,46.84,104100.0
2013-08-06 10:05:00,46.89,46.96,46.58,46.73,96000.0,46.89,46.96,46.58,46.73,96000.0
2013-08-06 10:10:00,46.75,46.8,46.61,46.79,95800.0,46.75,46.8,46.61,46.79,95800.0
2013-08-06 10:15:00,46.79,46.91,46.65,46.91,83100.0,46.79,46.91,46.65,46.91,83100.0
2013-08-06 10:20:00,46.9,46.96,46.79,46.87,43200.0,46.9,46.96,46.79,46.87,43200.0
2013-08-06 10:25:00,46.86,46.94,46.69,46.71,34000.0,46.86,46.94,46.69,46.71,34000.0
2013-08-06 10:30:00,46.71,46.73,46.2,46.34,160900.0,46.71,46.73,46.2,46.34,160900.0
2013-08-06 10:35:00,46.32,46.41,46.22,46.35,98700.0,46.32,46.41,46.22,46.35,98700.0
2013-08-06 10:40:00,46.36,46.36,46.08,46.23,114000.0,46.36,46.36,46.08,46.23,114000.0
2013-08-06 10:45:00,46.23,46.24,46.08,46.16,68400.0,46.23,46.24,46.08,46.16,68400.0
2013-08-06 10:50:00,46.15,46.24,46.05,46.16,47400.0,46.15,46.24,46.05,46.16,47400.0
2013-08-06 10:55:00,46.2,46.22,46.11,46.14,41900.0,46.2,46.22,46.11,46.14,41900.0
2013-08-06 11:00:00,46.11,46.2,46.06,46.17,32800.0,46.11,46.2,46.06,46.17,32800.0
2013-08-06 11:05:00,46.18,46.28,46.18,46.22,46600.0,46.18,46.28,46.18,46.22,46600.0
2013-08-06 11:10:00,46.2,46.35,46.19,46.35,69000.0,46.2,46.35,46.19,46.35,69000.0
2013-08-06 11:15:00,46.33,46.33,46.16,46.17,38700.0,46.33,46.33,46.16,46.17,38700.0
2013-08-06 11:20:00,46.18,46.3,46.16,46.2,43200.0,46.18,46.3,46.16,46.2,43200.0
2013-08-06 11:25:00,46.2,46.32,46.18,46.29,65600.0,46.2,46.32,46.18,46.29,65600.0
2013-08-06 11:30:00,46.29,46.29,46.19,46.24,44800.0,46.29,46.29,46.19,46.24,44800.0
2013-08-06 11:35:00,46.23,46.23,46.08,46.09,66800.0,46.23,46.23,46.08,46.09,66800.0
2013-08-06 11:40:00,46.09,46.13,45.8,45.9,186400.0,46.09,46.13,45.8,45.9,186400.0
2013-08-06 11:45:00,45.88,45.93,45.8,45.83,96900.0,45.88,45.93,45.8,45.83,96900.0
2013-08-06 11:50:00,45.85,46.02,45.85,45.95,68500.0,45.85,46.02,45.85,45.95,68500.0
2013-08-06 11:55:00,45.96,46.03,45.93,46.02,47300.0,45.96,46.03,45.93,46.02,47300.0
2013-08-06 12:00:00,46.01,46.11,46.01,46.07,61300.0,46.01,46.11,46.01,46.07,61300.0
2013-08-06 12:05:00,46.05,46.18,46.04,46.04,32600.0,46.05,46.18,46.04,46.04,32600.0
2013-08-06 12:10:00,46.05,46.05,45.94,45.97,24700.0,46.05,46.05,45.94,45.97,24700.0
2013-08-06 12:15:00,45.94,45.96,45.84,45.92,34800.0,45.94,45.96,45.84,45.92,34800.0
2013-08-06 12:20:00,45.93,45.95,45.83,45.83,37800.0,45.93,45.95,45.83,45.83,37800.0
2013-08-06 12:25:00,45.84,46.06,45.84,46.06,36900.0,45.84,46.06,45.84,46.06,36900.0
2013-08-06 12:30:00,46.05,46.26,46.0,46.23,105500.0,46.05,46.26,46.0,46.23,105500.0
2013-08-06 12:35:00,46.23,46.23,46.12,46.14,36300.0,46.23,46.23,46.12,46.14,36300.0
2013-08-06 12:40:00,46.15,46.28,46.14,46.23,62000.0,46.15,46.28,46.14,46.23,62000.0
2013-08-06 12:45:00,46.27,46.39,46.18,46.36,71700.0,46.27,46.39,46.18,46.36,71700.0
2013-08-06 12:50:00,46.36,46.65,46.36,46.65,203600.0,46.36,46.65,46.36,46.65,203600.0
2013-08-06 12:55:00,46.65,46.73,46.53,46.59,117100.0,46.65,46.73,46.53,46.59,117100.0
2013-08-06 13:00:00,46.59,46.92,46.55,46.88,136200.0,46.59,46.92,46.55,46.88,136200.0
2013-08-06 13:05:00,46.9,47.2,46.86,47.08,212100.0,46.9,47.2,46.86,47.08,212100.0
2013-08-06 13:10:00,47.08,47.08,46.86,46.87,83100.0,47.08,47.08,46.86,46.87,83100.0
2013-08-06 13:15:00,46.86,46.87,46.76,46.81,70800.0,46.86,46.87,46.76,46.81,70800.0
2013-08-06 13:20:00,46.81,46.86,46.78,46.85,44900.0,46.81,46.86,46.78,46.85,44900.0
2013-08-06 13:25:00,46.83,46.86,46.75,46.79,32600.0,46.83,46.86,46.75,46.79,32600.0
2013-08-06 13:30:00,46.79,46.79,46.67,46.69,47800.0,46.79,46.79,46.67,46.69,47800.0
2013-08-06 13:35:00,46.69,46.71,46.6,46.6,39700.0,46.69,46.71,46.6,46.6,39700.0
2013-08-06 13:40:00,46.61,46.67,46.58,46.67,54700.0,46.61,46.67,46.58,46.67,54700.0
2013-08-06 13:45:00,46.67,46.67,46.54,46.58,42300.0,46.67,46.67,46.54,46.58,42300.0
2013-08-06 13:50:00,46.58,46.6,46.54,46.55,32600.0,46.58,46.6,46.54,46.55,32600.0
2013-08-06 13:55:00,46.55,46.66,46.52,46.65,41000.0,46.55,46.66,46.52,46.65,41000.0
2013-08-06 14:00:00,46.65,46.75,46.64,46.74,51500.0,46.65,46.75,46.64,46.74,51500.0
2013-08-06 14:05:00,46.73,46.74,46.7,46.73,20400.0,46.73,46.74,46.7,46.73,20400.0
2013-08-06 14:10:00,46.73,46.73,46.63,46.63,40300.0,46.73,46.73,46.63,46.63,40300.0
2013-08-06 14:15:00,46.65,46.65,46.54,46.56,45700.0,46.65,46.65,46.54,46.56,45700.0
2013-08-06 14:20:00,46.54,46.55,46.44,46.46,81900.0,46.54,46.55,46.44,46.46,81900.0
2013-08-06 14:25:00,46.45,46.61,46.38,46.58,155800.0,46.45,46.61,46.38,46.58,155800.0
2013-08-06 14:30:00,46.57,46.79,46.57,46.74,94800.0,46.57,46.79,46.57,46.74,94800.0
2013-08-06 14:35:00,46.74,46.86,46.69,46.85,70000.0,46.74,46.86,46.69,46.85,70000.0
2013-08-06 14:40:00,46.83,46.86,46.76,46.84,47100.0,46.83,46.86,46.76,46.84,47100.0
2013-08-06 14:45:00,46.84,46.86,46.75,46.81,44300.0,46.84,46.86,46.75,46.81,44300.0
2013-08-06 14:50:00,46.81,46.98,46.78,46.98,76100.0,46.81,46.98,46.78,46.98,76100.0
2013-08-06 14:55:00,46.97,47.0,46.89,47.0,68500.0,46.97,47.0,46.89,47.0,68500.0
2013-08-06 15:00:00,46.99,47.09,46.99,47.08,89000.0,46.99,47.09,46.99,47.08,89000.0
2013-08-06 15:05:00,47.09,47.19,47.0,47.01,93400.0,47.09,47.19,47.0,47.01,93400.0
2013-08-06 15:10:00,47.02,47.04,46.82,46.84,89400.0,47.02,47.04,46.82,46.84,89400.0
2013-08-06 15:15:00,46.84,46.85,46.65,46.73,94600.0,46.84,46.85,46.65,46.73,94600.0
2013-08-06 15:20:00,46.74,46.88,46.74,46.86,44200.0,46.74,46.88,46.74,46.86,44200.0
2013-08-06 15:25:00,46.86,47.0,46.81,46.96,72700.0,46.86,47.0,46.81,46.96,72700.0
2013-08-06 15:30:00,46.96,47.1,46.96,47.05,102100.0,46.96,47.1,46.96,47.05,102100.0
2013-08-06 15:35:00,47.05,47.06,46.89,46.95,92800.0,47.05,47.06,46.89,46.95,92800.0
2013-08-06 15:40:00,46.95,46.96,46.83,46.95,134200.0,46.95,46.96,46.83,46.95,134200.0
2013-08-06 15:45:00,46.94,47.0,46.9,46.94,130500.0,46.94,47.0,46.9,46.94,130500.0
2013-08-06 15:50:00,46.95,46.98,46.74,46.77,206500.0,46.95,46.98,46.74,46.77,206500.0
2013-08-06 15:55:00,46.78,46.85,46.67,46.74,343000.0,46.78,46.85,46.67,46.74,343000.0
2013-08-07 09:30:00,42.17,42.28,40.64,41.08,1781800.0,42.17,42.28,40.64,41.08,1781800.0
2013-08-07 09:35:00,41.05,41.85,40.98,41.79,923200.0,41.05,41.85,40.98,41.79,923200.0
2013-08-07 09:40:00,41.84,42.19,41.59,41.86,795200.0,41.84,42.19,41.59,41.86,795200.0
2013-08-07 09:45:00,41.86,42.12,41.21,41.24,719200.0,41.86,42.12,41.21,41.24,719200.0
2013-08-07 09:50:00,41.23,41.62,41.14,41.18,461700.0,41.23,41.62,41.14,41.18,461700.0
2013-08-07 09:55:00,41.18,41.23,41.08,41.17,388200.0,41.18,41.23,41.08,41.17,388200.0
2013-08-07 10:00:00,41.17,41.17,40.82,40.99,636900.0,41.17,41.17,40.82,40.99,636900.0
2013-08-07 10:05:00,40.97,41.49,40.91,41.17,402900.0,40.97,41.49,40.91,41.17,402900.0
2013-08-07 10:10:00,41.17,41.3,41.12,41.3,271400.0,41.17,41.3,41.12,41.3,271400.0
2013-08-07 10:15:00,41.3,41.36,41.15,41.17,252500.0,41.3,41.36,41.15,41.17,252500.0
2013-08-07 10:20:00,41.17,41.42,41.16,41.38,238100.0,41.17,41.42,41.16,41.38,238100.0
2013-08-07 10:25:00,41.39,41.39,41.1,41.17,308400.0,41.39,41.39,41.1,41.17,308400.0
2013-08-07 10:30:00,41.16,41.16,40.81,40.87,395000.0,41.16,41.16,40.81,40.87,395000.0
2013-08-07 10:35:00,40.86,40.87,40.58,40.63,399600.0,40.86,40.87,40.58,40.63,399600.0
2013-08-07 10:40:00,40.62,40.67,40.45,40.46,408600.0,40.62,40.67,40.45,40.46,408600.0
2013-08-07 10:45:00,40.47,40.47,40.21,40.21,556100.0,40.47,40.47,40.21,40.21,556100.0
2013-08-07 10:50:00,40.21,40.34,40.2,40.28,483900.0,40.21,40.34,40.2,40.28,483900.0
2013-08-07 10:55:00,40.28,40.44,40.15,40.27,271800.0,40.28,40.44,40.15,40.27,271800.0
2013-08-07 11:00:00,40.26,40.46,40.08,40.27,316100.0,40.26,40.46,40.08,40.27,316100.0
2013-08-07 11:05:00,40.26,40.37,40.21,40.22,149100.0,40.26,40.37,40.21,40.22,149100.0
2013-08-07 11:10:00,40.22,40.44,40.22,40.33,203700.0,40.22,40.44,40.22,40.33,203700.0
2013-08-07 11:15:00,40.33,40.34,40.11,40.19,324800.0,40.33,40.34,40.11,40.19,324800.0
2013-08-07 11:20:00,40.19,40.6,40.16,40.45,247200.0,40.19,40.6,40.16,40.45,247200.0
2013-08-07 11:25:00,40.47,40.6,40.32,40.44,209500.0,40.47,40.6,40.32,40.44,209500.0
2013-08-07 11:30:00,40.43,40.47,40.31,40.36,127200.0,40.43,40.47,40.31,40.36,127200.0
2013-08-07 11:35:00,40.36,40.36,40.14,40.19,137900.0,40.36,40.36,40.14,40.19,137900.0
2013-08-07 11:40:00,40.19,40.19,40.0,40.04,312000.0,40.19,40.19,40.0,40.04,312000.0
2013-08-07 11:45:00,40.05,40.14,39.84,40.13,576800.0,40.05,40.14,39.84,40.13,576800.0
2013-08-07 11:50:00,40.1,40.26,40.1,40.17,172700.0,40.1,40.26,40.1,40.17,172700.0
2013-08-07 11:55:00,40.15,40.17,39.9,40.02,127100.0,40.15,40.17,39.9,40.02,127100.0
2013-08-07 12:00:00,40.04,40.07,39.97,40.02,119400.0,40.04,40.07,39.97,40.02,119400.0
2013-08-07 12:05:00,40.01,40.02,39.85,39.92,188000.0,40.01,40.02,39.85,39.92,188000.0
2013-08-07 12:10:00,39.93,40.04,39.9,40.04,153900.0,39.93,40.04,39.9,40.04,153900.0
2013-08-07 12:15:00,40.04,40.04,39.95,39.99,123400.0,40.04,40.04,39.95,39.99,123400.0
2013-08-07 12:20:00,39.99,40.2,39.96,40.16,96700.0,39.99,40.2,39.96,40.16,96700.0
2013-08-07 12:25:00,40.18,40.37,40.12,40.21,201500.0,40.18,40.37,40.12,40.21,201500.0
2013-08-07 12:30:00,40.21,40.38,40.21,40.3,83000.0,40.21,40.38,40.21,40.3,83000.0
2013-08-07 12:35:00,40.29,40.5,40.29,40.47,132500.0,40.29,40.5,40.29,40.47,132500.0
2013-08-07 12:40:00,40.46,40.74,40.46,40.62,168300.0,40.46,40.74,40.46,40.62,168300.0
2013-08-07 12:45:00,40.62,40.67,40.52,40.52,98300.0,40.62,40.67,40.52,40.52,98300.0
2013-08-07 12:50:00,40.52,40.89,40.52,40.81,235500.0,40.52,40.89,40.52,40.81,235500.0
2013-08-07 12:55:00,40.82,40.84,40.64,40.65,95000.0,40.82,40.84,40.64,40.65,95000.0
2013-08-07 13:00:00,40.66,40.74,40.32,40.45,175800.0,40.66,40.74,40.32,40.45,175800.0
2013-08-07 13:05:00,40.45,40.48,40.26,40.36,113700.0,40.45,40.48,40.26,40.36,113700.0
2013-08-07 13:10:00,40.36,40.4,40.26,40.34,102300.0,40.36,40.4,40.26,40.34,102300.0
2013-08-07 13:15:00,40.33,40.5,40.32,40.42,126300.0,40.33,40.5,40.32,40.42,126300.0
2013-08-07 13:20:00,40.43,40.44,40.3,40.31,56200.0,40.43,40.44,40.3,40.31,56200.0
2013-08-07 13:25:00,40.3,40.46,40.3,40.39,80100.0,40.3,40.46,40.3,40.39,80100.0
2013-08-07 13:30:00,40.39,40.39,40.33,40.35,46100.0,40.39,40.39,40.33,40.35,46100.0
2013-08-07 13:35:00,40.36,40.66,40.36,40.52,92300.0,40.36,40.66,40.36,40.52,92300.0
2013-08-07 13:40:00,40.52,40.62,40.4,40.44,58000.0,40.52,40.62,40.4,40.44,58000.0
2013-08-07 13:45:00,40.42,40.43,40.31,40.35,73100.0,40.42,40.43,40.31,40.35,73100.0
2013-08-07 13:50:00,40.36,40.48,40.33,40.47,81500.0,40.36,40.48,40.33,40.47,81500.0
2013-08-07 13:55:00,40.45,40.46,40.37,40.41,34300.0,40.45,40.46,40.37,40.41,34300.0
2013-08-07 14:00:00,40.41,40.99,40.41,40.91,322000.0,40.41,40.99,40.41,40.91,322000.0
2013-08-07 14:05:00,40.9,41.13,40.81,40.81,234600.0,40.9,41.13,40.81,40.81,234600.0
2013-08-07 14:10:00,40.82,41.0,40.71,40.72,104000.0,40.82,41.0,40.71,40.72,104000.0
2013-08-07 14:15:00,40.71,40.83,40.69,40.75,77900.0,40.71,40.83,40.69,40.75,77900.0
2013-08-07 14:20:00,40.75,40.83,40.63,40.67,64900.0,40.75,40.83,40.63,40.67,64900.0
2013-08-07 14:25:00,40.67,40.76,40.61,40.72,65600.0,40.67,40.76,40.61,40.72,65600.0
2013-08-07 14:30:00,40.72,40.77,40.7,40.72,98400.0,40.72,40.77,40.7,40.72,98400.0
2013-08-07 14:35:00,40.73,40.86,40.72,40.77,46900.0,40.73,40.86,40.72,40.77,46900.0
2013-08-07 14:40:00,40.77,40.85,40.75,40.83,49000.0,40.77,40.85,40.75,40.83,49000.0
2013-08-07 14:45:00,40.83,40.96,40.82,40.92,93900.0,40.83,40.96,40.82,40.92,93900.0
2013-08-07 14:50:00,40.91,40.94,40.87,40.9,74600.0,40.91,40.94,40.87,40.9,74600.0
2013-08-07 14:55:00,40.9,40.91,40.62,40.62,153900.0,40.9,40.91,40.62,40.62,153900.0
2013-08-07 15:00:00,40.62,40.69,40.55,40.64,107700.0,40.62,40.69,40.55,40.64,107700.0
2013-08-07 15:05:00,40.63,40.74,40.48,40.54,82700.0,40.63,40.74,40.48,40.54,82700.0
2013-08-07 15:10:00,40.53,40.82,40.53,40.73,116800.0,40.53,40.82,40.53,40.73,116800.0
2013-08-07 15:15:00,40.77,40.77,40.55,40.56,76200.0,40.77,40.77,40.55,40.56,76200.0
2013-08-07 15:20:00,40.56,40.64,40.5,40.51,91900.0,40.56,40.64,40.5,40.51,91900.0
2013-08-07 15:25:00,40.51,40.61,40.48,40.6,106600.0,40.51,40.61,40.48,40.6,106600.0
2013-08-07 15:30:00,40.61,40.66,40.55,40.57,95100.0,40.61,40.66,40.55,40.57,95100.0
2013-08-07 15:35:00,40.56,40.57,40.38,40.39,204200.0,40.56,40.57,40.38,40.39,204200.0
2013-08-07 15:40:00,40.39,40.52,40.38,40.47,192700.0,40.39,40.52,40.38,40.47,192700.0
2013-08-07 15:45:00,40.46,40.49,40.21,40.21,311000.0,40.46,40.49,40.21,40.21,311000.0
2013-08-07 15:50:00,40.22,40.39,40.21,40.32,304400.0,40.22,40.39,40.21,40.32,304400.0
2013-08-07 15:55:00,40.32,40.52,40.24,40.47,650500.0,40.32,40.52,40.24,40.47,650500.0
2013-08-08 09:30:00,40.91,41.19,40.47,41.15,339600.0,40.91,41.19,40.47,41.15,339600.0
2013-08-08 09:35:00,41.12,41.41,40.85,41.15,224300.0,41.12,41.41,40.85,41.15,224300.0
2013-08-08 09:40:00,41.13,41.19,40.77,40.88,119200.0,41.13,41.19,40.77,40.88,119200.0
2013-08-08 09:45:00,40.92,41.23,40.85,41.02,156300.0,40.92,41.23,40.85,41.02,156300.0
2013-08-08 09:50:00,41.02,41.13,40.94,40.95,73700.0,41.02,41.13,40.94,40.95,73700.0
2013-08-08 09:55:00,40.96,40.97,40.58,40.67,121500.0,40.96,40.97,40.58,40.67,121500.0
2013-08-08 10:00:00,40.65,40.66,40.47,40.63,154400.0,40.65,40.66,40.47,40.63,154400.0
2013-08-08 10:05:00,40.63,40.63,40.3,40.3,89000.0,40.63,40.63,40.3,40.3,89000.0
2013-08-08 10:10:00,40.3,40.31,40.08,40.12,162500.0,40.3,40.31,40.08,40.12,162500.0
2013-08-08 10:15:00,40.12,40.3,40.09,40.27,99900.0,40.12,40.3,40.09,40.27,99900.0
2013-08-08 10:20:00,40.27,40.42,40.17,40.4,68200.0,40.27,40.42,40.17,40.4,68200.0
2013-08-08 10:25:00,40.42,40.57,40.4,40.57,71400.0,40.42,40.57,40.4,40.57,71400.0
2013-08-08 10:30:00,40.56,40.57,40.36,40.4,90300.0,40.56,40.57,40.36,40.4,90300.0
2013-08-08 10:35:00,40.4,40.43,40.33,40.37,65000.0,40.4,40.43,40.33,40.37,65000.0
2013-08-08 10:40:00,40.38,40.41,40.33,40.33,47600.0,40.38,40.41,40.33,40.33,47600.0
2013-08-08 10:45:00,40.33,40.49,40.3,40.46,35700.0,40.33,40.49,40.3,40.46,35700.0
2013-08-08 10:50:00,40.46,40.61,40.45,40.59,47600.0,40.46,40.61,40.45,40.59,47600.0
2013-08-08 10:55:00,40.59,40.69,40.53,40.65,47000.0,40.59,40.69,40.53,40.65,47000.0
2013-08-08 11:00:00,40.64,40.7,40.61,40.65,57100.0,40.64,40.7,40.61,40.65,57100.0
2013-08-08 11:05:00,40.64,40.83,40.61,40.83,69900.0,40.64,40.83,40.61,40.83,69900.0
2013-08-08 11:10:00,40.82,40.89,40.77,40.79,59600.0,40.82,40.89,40.77,40.79,59600.0
2013-08-08 11:15:00,40.79,40.8,40.69,40.72,46700.0,40.79,40.8,40.69,40.72,46700.0
2013-08-08 11:20:00,40.72,40.84,40.71,40.76,75400.0,40.72,40.84,40.71,40.76,75400.0
2013-08-08 11:25:00,40.76,40.93,40.76,40.9,74600.0,40.76,40.93,40.76,40.9,74600.0
2013-08-08 11:30:00,40.9,41.09,40.9,41.08,99500.0,40.9,41.09,40.9,41.08,99500.0
2013-08-08 11:35:00,41.06,41.06,40.94,40.94,52100.0,41.06,41.06,40.94,40.94,52100.0
2013-08-08 11:40:00,40.95,40.96,40.89,40.9,36100.0,40.95,40.96,40.89,40.9,36100.0
2013-08-08 11:45:00,40.89,40.97,40.82,40.95,36300.0,40.89,40.97,40.82,40.95,36300.0
2013-08-08 11:50:00,40.96,41.01,40.95,40.95,31600.0,40.96,41.01,40.95,40.95,31600.0
2013-08-08 11:55:00,40.96,40.98,40.92,40.96,28300.0,40.96,40.98,40.92,40.96,28300.0
2013-08-08 12:00:00,40.97,41.03,40.97,40.98,49000.0,40.97,41.03,40.97,40.98,49000.0
2013-08-08 12:05:00,40.97,40.97,40.79,40.86,49000.0,40.97,40.97,40.79,40.86,49000.0
2013-08-08 12:10:00,40.84,40.97,40.84,40.97,28600.0,40.84,40.97,40.84,40.97,28600.0
2013-08-08 12:15:00,40.96,41.0,40.92,40.95,27000.0,40.96,41.0,40.92,40.95,27000.0
2013-08-08 12:20:00,40.95,40.98,40.87,40.88,32200.0,40.95,40.98,40.87,40.88,32200.0
2013-08-08 12:25:00,40.88,40.89,40.77,40.85,40100.0,40.88,40.89,40.77,40.85,40100.0
2013-08-08 12:30:00,40.85,40.89,40.81,40.82,15700.0,40.85,40.89,40.81,40.82,15700.0
2013-08-08 12:35:00,40.82,40.9,40.82,40.85,22900.0,40.82,40.9,40.82,40.85,22900.0
2013-08-08 12:40:00,40.85,40.94,40.85,40.93,37300.0,40.85,40.94,40.85,40.93,37300.0
2013-08-08 12:45:00,40.93,41.02,40.92,41.02,59300.0,40.93,41.02,40.92,41.02,59300.0
2013-08-08 12:50:00,41.02,41.11,40.97,41.09,57500.0,41.02,41.11,40.97,41.09,57500.0
2013-08-08 12:55:00,41.09,41.11,40.94,41.07,81900.0,41.09,41.11,40.94,41.07,81900.0
2013-08-08 13:00:00,41.08,41.3,41.02,41.28,158500.0,41.08,41.3,41.02,41.28,158500.0
2013-08-08 13:05:00,41.28,41.28,41.15,41.19,56200.0,41.28,41.28,41.15,41.19,56200.0
2013-08-08 13:10:00,41.18,41.19,41.05,41.13,37200.0,41.18,41.19,41.05,41.13,37200.0
2013-08-08 13:15:00,41.13,41.13,41.01,41.03,37000.0,41.13,41.13,41.01,41.03,37000.0
2013-08-08 13:20:00,41.02,41.12,40.96,41.09,52400.0,41.02,41.12,40.96,41.09,52400.0
2013-08-08 13:25:00,41.08,41.19,41.08,41.14,56000.0,41.08,41.19,41.08,41.14,56000.0
2013-08-08 13:30:00,41.16,41.21,41.13,41.18,29200.0,41.16,41.21,41.13,41.18,29200.0
2013-08-08 13:35:00,41.18,41.18,41.11,41.14,40100.0,41.18,41.18,41.11,41.14,40100.0
2013-08-08 13:40:00,41.13,41.18,41.09,41.14,42300.0,41.13,41.18,41.09,41.14,42300.0
2013-08-08 13:45:00,41.13,41.17,41.09,41.12,20600.0,41.13,41.17,41.09,41.12,20600.0
2013-08-08 13:50:00,41.13,41.19,41.13,41.18,24500.0,41.13,41.19,41.13,41.18,24500.0
2013-08-08 13:55:00,41.18,41.19,41.08,41.1,36600.0,41.18,41.19,41.08,41.1,36600.0
2013-08-08 14:00:00,41.1,41.13,41.03,41.04,28100.0,41.1,41.13,41.03,41.04,28100.0
2013-08-08 14:05:00,41.03,41.04,40.99,41.0,41400.0,41.03,41.04,40.99,41.0,41400.0
2013-08-08 14:10:00,41.0,41.0,40.92,40.94,43000.0,41.0,41.0,40.92,40.94,43000.0
2013-08-08 14:15:00,40.94,40.94,40.9,40.91,26900.0,40.94,40.94,40.9,40.91,26900.0
2013-08-08 14:20:00,40.9,40.98,40.9,40.9,49200.0,40.9,40.98,40.9,40.9,49200.0
2013-08-08 14:25:00,40.9,40.91,40.75,40.79,72000.0,40.9,40.91,40.75,40.79,72000.0
2013-08-08 14:30:00,40.79,40.8,40.75,40.75,40700.0,40.79,40.8,40.75,40.75,40700.0
2013-08-08 14:35:00,40.75,40.81,40.7,40.8,54100.0,40.75,40.81,40.7,40.8,54100.0
2013-08-08 14:40:00,40.82,40.85,40.79,40.79,32900.0,40.82,40.85,40.79,40.79,32900.0
2013-08-08 14:45:00,40.78,40.89,40.78,40.86,22900.0,40.78,40.89,40.78,40.86,22900.0
2013-08-08 14:50:00,40.86,40.86,40.79,40.83,28200.0,40.86,40.86,40.79,40.83,28200.0
2013-08-08 14:55:00,40.82,40.9,40.82,40.88,40400.0,40.82,40.9,40.82,40.88,40400.0
2013-08-08 15:00:00,40.88,40.88,40.83,40.84,27000.0,40.88,40.88,40.83,40.84,27000.0
2013-08-08 15:05:00,40.83,40.86,40.78,40.78,22900.0,40.83,40.86,40.78,40.78,22900.0
2013-08-08 15:10:00,40.78,40.8,40.72,40.73,47200.0,40.78,40.8,40.72,40.73,47200.0
2013-08-08 15:15:00,40.72,40.73,40.66,40.67,44500.0,40.72,40.73,40.66,40.67,44500.0
2013-08-08 15:20:00,40.66,40.68,40.65,40.66,44300.0,40.66,40.68,40.65,40.66,44300.0
2013-08-08 15:25:00,40.66,40.66,40.6,40.64,35400.0,40.66,40.66,40.6,40.64,35400.0
2013-08-08 15:30:00,40.64,40.65,40.61,40.63,35300.0,40.64,40.65,40.61,40.63,35300.0
2013-08-08 15:35:00,40.63,40.64,40.56,40.57,65900.0,40.63,40.64,40.56,40.57,65900.0
2013-08-08 15:40:00,40.57,40.58,40.53,40.54,78100.0,40.57,40.58,40.53,40.54,78100.0
2013-08-08 15:45:00,40.54,40.63,40.53,40.62,87800.0,40.54,40.63,40.53,40.62,87800.0
2013-08-08 15:50:00,40.62,40.66,40.56,40.59,105600.0,40.62,40.66,40.56,40.59,105600.0
2013-08-08 15:55:00,40.59,40.59,40.5,40.5,253400.0,40.59,40.59,40.5,40.5,253400.0
2013-08-09 09:30:00,40.55,41.09,40.55,41.07,151600.0,40.55,41.09,40.55,41.07,151600.0
2013-08-09 09:35:00,41.07,41.19,40.85,40.95,140100.0,41.07,41.19,40.85,40.95,140100.0
2013-08-09 09:40:00,40.94,40.98,40.66,40.77,80800.0,40.94,40.98,40.66,40.77,80800.0
2013-08-09 09:45:00,40.8,40.88,40.73,40.85,72000.0,40.8,40.88,40.73,40.85,72000.0
2013-08-09 09:50:00,40.86,40.92,40.8,40.87,37700.0,40.86,40.92,40.8,40.87,37700.0
2013-08-09 09:55:00,40.86,40.96,40.81,40.86,59900.0,40.86,40.96,40.81,40.86,59900.0
2013-08-09 10:00:00,40.85,40.9,40.8,40.87,36200.0,40.85,40.9,40.8,40.87,36200.0
2013-08-09 10:05:00,40.86,40.87,40.67,40.7,51600.0,40.86,40.87,40.67,40.7,51600.0
2013-08-09 10:10:00,40.69,40.76,40.66,40.72,34200.0,40.69,40.76,40.66,40.72,34200.0
2013-08-09 10:15:00,40.71,40.79,40.69,40.75,37300.0,40.71,40.79,40.69,40.75,37300.0
2013-08-09 10:20:00,40.75,40.78,40.66,40.68,56300.0,40.75,40.78,40.66,40.68,56300.0
2013-08-09 10:25:00,40.68,40.69,40.57,40.6,69900.0,40.68,40.69,40.57,40.6,69900.0
2013-08-09 10:30:00,40.6,40.67,40.58,40.66,30100.0,40.6,40.67,40.58,40.66,30100.0
2013-08-09 10:35:00,40.68,40.83,40.62,40.8,35700.0,40.68,40.83,40.62,40.8,35700.0
2013-08-09 10:40:00,40.83,40.85,40.72,40.84,52300.0,40.83,40.85,40.72,40.84,52300.0
2013-08-09 10:45:00,40.83,40.89,40.83,40.85,31600.0,40.83,40.89,40.83,40.85,31600.0
2013-08-09 10:50:00,40.89,41.0,40.84,40.89,98200.0,40.89,41.0,40.84,40.89,98200.0
2013-08-09 10:55:00,40.9,40.96,40.85,40.88,38400.0,40.9,40.96,40.85,40.88,38400.0
2013-08-09 11:00:00,40.86,40.88,40.74,40.77,34200.0,40.86,40.88,40.74,40.77,34200.0
2013-08-09 11:05:00,40.75,40.76,40.68,40.69,35600.0,40.75,40.76,40.68,40.69,35600.0
2013-08-09 11:10:00,40.69,40.79,40.68,40.73,43200.0,40.69,40.79,40.68,40.73,43200.0
2013-08-09 11:15:00,40.75,40.75,40.64,40.72,26400.0,40.75,40.75,40.64,40.72,26400.0
2013-08-09 11:20:00,40.73,40.74,40.64,40.68,27900.0,40.73,40.74,40.64,40.68,27900.0
2013-08-09 11:25:00,40.68,40.7,40.57,40.62,55500.0,40.68,40.7,40.57,40.62,55500.0
2013-08-09 11:30:00,40.62,40.63,40.52,40.6,46500.0,40.62,40.63,40.52,40.6,46500.0
2013-08-09 11:35:00,40.61,40.77,40.6,40.76,51400.0,40.61,40.77,40.6,40.76,51400.0
2013-08-09 11:40:00,40.78,40.78,40.7,40.7,25500.0,40.78,40.78,40.7,40.7,25500.0
2013-08-09 11:45:00,40.7,40.73,40.7,40.72,14200.0,40.7,40.73,40.7,40.72,14200.0
2013-08-09 11:50:00,40.74,40.78,40.69,40.69,30000.0,40.74,40.78,40.69,40.69,30000.0
2013-08-09 11:55:00,40.69,40.78,40.66,40.68,38200.0,40.69,40.78,40.66,40.68,38200.0
2013-08-09 12:00:00,40.67,40.71,40.63,40.66,20600.0,40.67,40.71,40.63,40.66,20600.0
2013-08-09 12:05:00,40.66,40.7,40.6,40.7,23100.0,40.66,40.7,40.6,40.7,23100.0
2013-08-09 12:10:00,40.69,40.74,40.66,40.71,11000.0,40.69,40.74,40.66,40.71,11000.0
2013-08-09 12:15:00,40.71,40.73,40.67,40.67,25300.0,40.71,40.73,40.67,40.67,25300.0
2013-08-09 12:20:00,40.67,40.72,40.65,40.68,40300.0,40.67,40.72,40.65,40.68,40300.0
2013-08-09 12:25:00,40.7,40.71,40.63,40.63,25000.0,40.7,40.71,40.63,40.63,25000.0
2013-08-09 12:30:00,40.63,40.71,40.62,40.69,17800.0,40.63,40.71,40.62,40.69,17800.0
2013-08-09 12:35:00,40.7,40.75,40.7,40.75,38200.0,40.7,40.75,40.7,40.75,38200.0
2013-08-09 12:40:00,40.74,40.83,40.73,40.82,38200.0,40.74,40.83,40.73,40.82,38200.0
2013-08-09 12:45:00,40.82,40.86,40.77,40.84,45100.0,40.82,40.86,40.77,40.84,45100.0
2013-08-09 12:50:00,40.85,40.87,40.81,40.86,22300.0,40.85,40.87,40.81,40.86,22300.0
2013-08-09 12:55:00,40.85,40.94,40.85,40.93,34800.0,40.85,40.94,40.85,40.93,34800.0
2013-08-09 13:00:00,40.93,40.99,40.92,40.98,54500.0,40.93,40.99,40.92,40.98,54500.0
2013-08-09 13:05:00,40.98,41.1,40.98,41.1,41100.0,40.98,41.1,40.98,41.1,41100.0
2013-08-09 13:10:00,41.09,41.11,41.05,41.08,37100.0,41.09,41.11,41.05,41.08,37100.0
2013-08-09 13:15:00,41.08,41.09,41.03,41.06,25200.0,41.08,41.09,41.03,41.06,25200.0
2013-08-09 13:20:00,41.07,41.15,41.06,41.12,29900.0,41.07,41.15,41.06,41.12,29900.0
2013-08-09 13:25:00,41.12,41.14,41.08,41.08,12000.0,41.12,41.14,41.08,41.08,12000.0
2013-08-09 13:30:00,41.09,41.13,41.0,41.05,29200.0,41.09,41.13,41.0,41.05,29200.0
2013-08-09 13:35:00,41.06,41.1,41.04,41.07,12900.0,41.06,41.1,41.04,41.07,12900.0
2013-08-09 13:40:00,41.08,41.12,41.07,41.1,17500.0,41.08,41.12,41.07,41.1,17500.0
2013-08-09 13:45:00,41.1,41.1,40.97,40.98,63600.0,41.1,41.1,40.97,40.98,63600.0
2013-08-09 13:50:00,40.99,41.05,40.98,41.0,27200.0,40.99,41.05,40.98,41.0,27200.0
2013-08-09 13:55:00,41.01,41.07,41.0,41.03,29600.0,41.01,41.07,41.0,41.03,29600.0
2013-08-09 14:00:00,41.04,41.05,40.99,41.01,25400.0,41.04,41.05,40.99,41.01,25400.0
2013-08-09 14:05:00,41.02,41.04,40.97,41.04,44100.0,41.02,41.04,40.97,41.04,44100.0
2013-08-09 14:10:00,41.03,41.05,41.02,41.02,8100.0,41.03,41.05,41.02,41.02,8100.0
2013-08-09 14:15:00,41.02,41.13,41.0,41.04,40600.0,41.02,41.13,41.0,41.04,40600.0
2013-08-09 14:20:00,41.03,41.08,41.01,41.07,15600.0,41.03,41.08,41.01,41.07,15600.0
2013-08-09 14:25:00,41.07,41.08,41.0,41.03,24600.0,41.07,41.08,41.0,41.03,24600.0
2013-08-09 14:30:00,41.02,41.05,41.01,41.05,21300.0,41.02,41.05,41.01,41.05,21300.0
2013-08-09 14:35:00,41.05,41.07,40.88,40.88,34900.0,41.05,41.07,40.88,40.88,34900.0
2013-08-09 14:40:00,40.89,41.0,40.89,40.97,34200.0,40.89,41.0,40.89,40.97,34200.0
2013-08-09 14:45:00,40.96,40.97,40.9,40.97,21800.0,40.96,40.97,40.9,40.97,21800.0
2013-08-09 14:50:00,40.97,41.01,40.95,41.0,33100.0,40.97,41.01,40.95,41.0,33100.0
2013-08-09 14:55:00,40.99,41.02,40.93,41.02,35000.0,40.99,41.02,40.93,41.02,35000.0
2013-08-09 15:00:00,41.02,41.04,40.91,40.98,28300.0,41.02,41.04,40.91,40.98,28300.0
2013-08-09 15:05:00,40.98,40.98,40.9,40.95,51200.0,40.98,40.98,40.9,40.95,51200.0
2013-08-09 15:10:00,40.93,41.0,40.9,40.92,40400.0,40.93,41.0,40.9,40.92,40400.0
2013-08-09 15:15:00,40.93,40.96,40.92,40.95,22100.0,40.93,40.96,40.92,40.95,22100.0
2013-08-09 15:20:00,40.96,41.0,40.95,40.98,46900.0,40.96,41.0,40.95,40.98,46900.0
2013-08-09 15:25:00,40.96,41.06,40.92,40.99,98100.0,40.96,41.06,40.92,40.99,98100.0
2013-08-09 15:30:00,40.98,41.03,40.96,41.0,54400.0,40.98,41.03,40.96,41.0,54400.0
2013-08-09 15:35:00,41.0,41.04,40.98,40.99,54300.0,41.0,41.04,40.98,40.99,54300.0
2013-08-09 15:40:00,41.0,41.05,40.98,41.0,36900.0,41.0,41.05,40.98,41.0,36900.0
2013-08-09 15:45:00,41.0,41.03,40.97,40.98,61300.0,41.0,41.03,40.97,40.98,61300.0
2013-08-09 15:50:00,40.98,40.99,40.92,40.98,80600.0,40.98,40.99,40.92,40.98,80600.0
2013-08-09 15:55:00,40.98,41.04,40.97,41.01,159800.0,40.98,41.04,40.97,41.01,159800.0
2013-08-12 09:30:00,40.9,41.06,40.71,40.73,215300.0,40.9,41.06,40.71,40.73,215300.0
2013-08-12 09:35:00,40.76,41.29,40.75,41.2,175300.0,40.76,41.29,40.75,41.2,175300.0
2013-08-12 09:40:00,41.2,41.5,41.1,41.23,123500.0,41.2,41.5,41.1,41.23,123500.0
2013-08-12 09:45:00,41.17,41.27,41.03,41.13,110400.0,41.17,41.27,41.03,41.13,110400.0
2013-08-12 09:50:00,41.13,41.26,40.94,40.95,80700.0,41.13,41.26,40.94,40.95,80700.0
2013-08-12 09:55:00,40.96,41.35,40.96,41.25,57100.0,40.96,41.35,40.96,41.25,57100.0
2013-08-12 10:00:00,41.21,41.25,41.06,41.1,39100.0,41.21,41.25,41.06,41.1,39100.0
2013-08-12 10:05:00,41.09,41.12,40.96,41.05,52500.0,41.09,41.12,40.96,41.05,52500.0
2013-08-12 10:10:00,41.03,41.07,40.94,40.95,40300.0,41.03,41.07,40.94,40.95,40300.0
2013-08-12 10:15:00,40.95,41.09,40.93,40.99,61900.0,40.95,41.09,40.93,40.99,61900.0
2013-08-12 10:20:00,40.99,41.14,40.95,41.1,41900.0,40.99,41.14,40.95,41.1,41900.0
2013-08-12 10:25:00,41.13,41.13,41.05,41.07,12800.0,41.13,41.13,41.05,41.07,12800.0
2013-08-12 10:30:00,41.09,41.11,41.03,41.06,18700.0,41.09,41.11,41.03,41.06,18700.0
2013-08-12 10:35:00,41.08,41.17,41.06,41.13,20800.0,41.08,41.17,41.06,41.13,20800.0
2013-08-12 10:40:00,41.15,41.36,41.14,41.29,65000.0,41.15,41.36,41.14,41.29,65000.0
2013-08-12 10:45:00,41.29,41.29,41.2,41.27,37500.0,41.29,41.29,41.2,41.27,37500.0
2013-08-12 10:50:00,41.22,41.26,41.17,41.19,16800.0,41.22,41.26,41.17,41.19,16800.0
2013-08-12 10:55:00,41.19,41.26,41.18,41.25,24000.0,41.19,41.26,41.18,41.25,24000.0
2013-08-12 11:00:00,41.25,41.34,41.25,41.25,35300.0,41.25,41.34,41.25,41.25,35300.0
2013-08-12 11:05:00,41.26,41.26,41.17,41.17,11800.0,41.26,41.26,41.17,41.17,11800.0
2013-08-12 11:10:00,41.16,41.2,41.12,41.19,25100.0,41.16,41.2,41.12,41.19,25100.0
2013-08-12 11:15:00,41.19,41.22,41.15,41.21,20400.0,41.19,41.22,41.15,41.21,20400.0
2013-08-12 11:20:00,41.21,41.25,41.18,41.25,10900.0,41.21,41.25,41.18,41.25,10900.0
2013-08-12 11:25:00,41.25,41.29,41.23,41.23,20700.0,41.25,41.29,41.23,41.23,20700.0
2013-08-12 11:30:00,41.22,41.28,41.22,41.27,31700.0,41.22,41.28,41.22,41.27,31700.0
2013-08-12 11:35:00,41.22,41.25,41.2,41.23,16100.0,41.22,41.25,41.2,41.23,16100.0
2013-08-12 11:40:00,41.23,41.28,41.1,41.21,70400.0,41.23,41.28,41.1,41.21,70400.0
2013-08-12 11:45:00,41.21,41.21,41.1,41.15,22700.0,41.21,41.21,41.1,41.15,22700.0
2013-08-12 11:50:00,41.15,41.16,41.01,41.01,71100.0,41.15,41.16,41.01,41.01,71100.0
2013-08-12 11:55:00,41.02,41.02,40.95,41.01,42300.0,41.02,41.02,40.95,41.01,42300.0
2013-08-12 12:00:00,41.02,41.08,41.0,41.05,36700.0,41.02,41.08,41.0,41.05,36700.0
2013-08-12 12:05:00,41.05,41.08,40.99,41.02,11300.0,41.05,41.08,40.99,41.02,11300.0
2013-08-12 12:10:00,41.0,41.0,40.88,40.95,32000.0,41.0,41.0,40.88,40.95,32000.0
2013-08-12 12:15:00,40.95,41.01,40.93,40.98,18500.0,40.95,41.01,40.93,40.98,18500.0
2013-08-12 12:20:00,40.98,41.0,40.87,40.98,59500.0,40.98,41.0,40.87,40.98,59500.0
2013-08-12 12:25:00,41.0,41.02,40.93,40.93,16800.0,41.0,41.02,40.93,40.93,16800.0
2013-08-12 12:30:00,40.94,41.03,40.91,41.01,22300.0,40.94,41.03,40.91,41.01,22300.0
2013-08-12 12:35:00,41.02,41.02,40.97,41.01,10200.0,41.02,41.02,40.97,41.01,10200.0
2013-08-12 12:40:00,41.01,41.07,40.99,41.03,12800.0,41.01,41.07,40.99,41.03,12800.0
2013-08-12 12:45:00,41.04,41.06,41.0,41.05,19000.0,41.04,41.06,41.0,41.05,19000.0
2013-08-12 12:50:00,41.04,41.04,40.95,40.96,14500.0,41.04,41.04,40.95,40.96,14500.0
2013-08-12 12:55:00,40.97,41.02,40.96,40.98,21100.0,40.97,41.02,40.96,40.98,21100.0
2013-08-12 13:00:00,40.98,41.03,40.97,41.02,8300.0,40.98,41.03,40.97,41.02,8300.0
2013-08-12 13:05:00,41.0,41.01,40.93,40.97,15800.0,41.0,41.01,40.93,40.97,15800.0
2013-08-12 13:10:00,40.98,40.99,40.9,40.91,17300.0,40.98,40.99,40.9,40.91,17300.0
2013-08-12 13:15:00,40.9,40.98,40.88,40.98,17500.0,40.9,40.98,40.88,40.98,17500.0
2013-08-12 13:20:00,40.98,41.03,40.95,41.0,15400.0,40.98,41.03,40.95,41.0,15400.0
2013-08-12 13:25:00,41.0,41.0,40.95,40.98,13200.0,41.0,41.0,40.95,40.98,13200.0
2013-08-12 13:30:00,40.97,40.98,40.89,40.93,25100.0,40.97,40.98,40.89,40.93,25100.0
2013-08-12 13:35:00,40.93,40.96,40.89,40.91,19000.0,40.93,40.96,40.89,40.91,19000.0
2013-08-12 13:40:00,40.91,40.92,40.88,40.92,28900.0,40.91,40.92,40.88,40.92,28900.0
2013-08-12 13:45:00,40.95,40.95,40.81,40.82,75600.0,40.95,40.95,40.81,40.82,75600.0
2013-08-12 13:50:00,40.84,40.85,40.78,40.82,35000.0,40.84,40.85,40.78,40.82,35000.0
2013-08-12 13:55:00,40.83,40.85,40.77,40.82,19800.0,40.83,40.85,40.77,40.82,19800.0
2013-08-12 14:00:00,40.81,40.82,40.72,40.77,26700.0,40.81,40.82,40.72,40.77,26700.0
2013-08-12 14:05:00,40.76,40.78,40.65,40.65,70000.0,40.76,40.78,40.65,40.65,70000.0
2013-08-12 14:10:00,40.64,40.77,40.63,40.76,64800.0,40.64,40.77,40.63,40.76,64800.0
2013-08-12 14:15:00,40.75,40.75,40.65,40.68,12800.0,40.75,40.75,40.65,40.68,12800.0
2013-08-12 14:20:00,40.68,40.71,40.67,40.68,13700.0,40.68,40.71,40.67,40.68,13700.0
2013-08-12 14:25:00,40.69,40.73,40.68,40.71,15800.0,40.69,40.73,40.68,40.71,15800.0
2013-08-12 14:30:00,40.72,40.74,40.65,40.65,47300.0,40.72,40.74,40.65,40.65,47300.0
2013-08-12 14:35:00,40.66,40.66,40.58,40.59,41200.0,40.66,40.66,40.58,40.59,41200.0
2013-08-12 14:40:00,40.6,40.63,40.52,40.6,56200.0,40.6,40.63,40.52,40.6,56200.0
2013-08-12 14:45:00,40.58,40.65,40.58,40.62,22700.0,40.58,40.65,40.58,40.62,22700.0
2013-08-12 14:50:00,40.63,40.65,40.56,40.59,40700.0,40.63,40.65,40.56,40.59,40700.0
2013-08-12 14:55:00,40.6,40.63,40.55,40.56,17200.0,40.6,40.63,40.55,40.56,17200.0
2013-08-12 15:00:00,40.55,40.61,40.55,40.61,15200.0,40.55,40.61,40.55,40.61,15200.0
2013-08-12 15:05:00,40.61,40.63,40.55,40.58,21300.0,40.61,40.63,40.55,40.58,21300.0
2013-08-12 15:10:00,40.58,40.63,40.58,40.63,26900.0,40.58,40.63,40.58,40.63,26900.0
2013-08-12 15:15:00,40.63,40.63,40.55,40.55,18000.0,40.63,40.63,40.55,40.55,18000.0
2013-08-12 15:20:00,40.56,40.63,40.56,40.6,22200.0,40.56,40.63,40.56,40.6,22200.0
2013-08-12 15:25:00,40.61,40.61,40.55,40.58,28500.0,40.61,40.61,40.55,40.58,28500.0
2013-08-12 15:30:00,40.58,40.61,40.54,40.59,44700.0,40.58,40.61,40.54,40.59,44700.0
2013-08-12 15:35:00,40.59,40.67,40.59,40.61,55200.0,40.59,40.67,40.59,40.61,55200.0
2013-08-12 15:40:00,40.61,40.65,40.61,40.62,33800.0,40.61,40.65,40.61,40.62,33800.0
2013-08-12 15:45:00,40.61,40.65,40.6,40.62,75400.0,40.61,40.65,40.6,40.62,75400.0
2013-08-12 15:50:00,40.61,40.64,40.55,40.55,83000.0,40.61,40.64,40.55,40.55,83000.0
2013-08-12 15:55:00,40.55,40.59,40.53,40.55,141100.0,40.55,40.59,40.53,40.55,141100.0
2013-08-13 09:30:00,40.43,40.5,40.15,40.36,177600.0,40.43,40.5,40.15,40.36,177600.0
2013-08-13 09:35:00,40.41,40.79,40.4,40.63,111500.0,40.41,40.79,40.4,40.63,111500.0
2013-08-13 09:40:00,40.64,40.64,40.27,40.3,53100.0,40.64,40.64,40.27,40.3,53100.0
2013-08-13 09:45:00,40.3,40.4,40.17,40.32,60200.0,40.3,40.4,40.17,40.32,60200.0
2013-08-13 09:50:00,40.3,40.35,39.43,39.55,379400.0,40.3,40.35,39.43,39.55,379400.0
2013-08-13 09:55:00,39.54,39.6,39.39,39.46,212900.0,39.54,39.6,39.39,39.46,212900.0
2013-08-13 10:00:00,39.46,39.55,39.45,39.5,136100.0,39.46,39.55,39.45,39.5,136100.0
2013-08-13 10:05:00,39.5,39.5,39.12,39.22,187800.0,39.5,39.5,39.12,39.22,187800.0
2013-08-13 10:10:00,39.24,39.28,38.95,39.03,220300.0,39.24,39.28,38.95,39.03,220300.0
2013-08-13 10:15:00,39.02,39.19,38.94,39.16,151800.0,39.02,39.19,38.94,39.16,151800.0
2013-08-13 10:20:00,39.16,39.18,38.68,38.72,253500.0,39.16,39.18,38.68,38.72,253500.0
2013-08-13 10:25:00,38.71,39.0,38.63,38.99,207100.0,38.71,39.0,38.63,38.99,207100.0
2013-08-13 10:30:00,38.99,39.07,38.95,39.05,113800.0,38.99,39.07,38.95,39.05,113800.0
2013-08-13 10:35:00,39.05,39.14,39.05,39.13,70400.0,39.05,39.14,39.05,39.13,70400.0
2013-08-13 10:40:00,39.14,39.2,39.1,39.16,64700.0,39.14,39.2,39.1,39.16,64700.0
2013-08-13 10:45:00,39.16,39.16,39.0,39.0,63600.0,39.16,39.16,39.0,39.0,63600.0
2013-08-13 10:50:00,39.02,39.03,38.85,38.94,85500.0,39.02,39.03,38.85,38.94,85500.0
2013-08-13 10:55:00,38.94,39.03,38.91,38.99,46800.0,38.94,39.03,38.91,38.99,46800.0
2013-08-13 11:00:00,38.97,39.01,38.9,38.93,52100.0,38.97,39.01,38.9,38.93,52100.0
2013-08-13 11:05:00,38.93,38.99,38.82,38.97,55800.0,38.93,38.99,38.82,38.97,55800.0
2013-08-13 11:10:00,38.96,38.97,38.85,38.86,73700.0,38.96,38.97,38.85,38.86,73700.0
2013-08-13 11:15:00,38.86,38.86,38.72,38.8,104900.0,38.86,38.86,38.72,38.8,104900.0
2013-08-13 11:20:00,38.83,38.89,38.76,38.86,45600.0,38.83,38.89,38.76,38.86,45600.0
2013-08-13 11:25:00,38.84,38.86,38.8,38.82,42400.0,38.84,38.86,38.8,38.82,42400.0
2013-08-13 11:30:00,38.82,38.88,38.81,38.85,46900.0,38.82,38.88,38.81,38.85,46900.0
2013-08-13 11:35:00,38.83,38.87,38.74,38.85,57100.0,38.83,38.87,38.74,38.85,57100.0
2013-08-13 11:40:00,38.85,38.86,38.76,38.77,42100.0,38.85,38.86,38.76,38.77,42100.0
2013-08-13 11:45:00,38.78,38.83,38.76,38.8,39200.0,38.78,38.83,38.76,38.8,39200.0
2013-08-13 11:50:00,38.8,38.8,38.63,38.69,144400.0,38.8,38.8,38.63,38.69,144400.0
2013-08-13 11:55:00,38.67,38.79,38.67,38.75,49700.0,38.67,38.79,38.67,38.75,49700.0
2013-08-13 12:00:00,38.75,38.95,38.73,38.88,99000.0,38.75,38.95,38.73,38.88,99000.0
2013-08-13 12:05:00,38.9,39.0,38.8,39.0,58700.0,38.9,39.0,38.8,39.0,58700.0
2013-08-13 12:10:00,38.99,39.13,38.97,39.02,165900.0,38.99,39.13,38.97,39.02,165900.0
2013-08-13 12:15:00,39.0,39.17,39.0,39.16,120800.0,39.0,39.17,39.0,39.16,120800.0
2013-08-13 12:20:00,39.15,39.25,39.06,39.06,71700.0,39.15,39.25,39.06,39.06,71700.0
2013-08-13 12:25:00,39.05,39.18,39.05,39.18,49600.0,39.05,39.18,39.05,39.18,49600.0
2013-08-13 12:30:00,39.18,39.31,39.17,39.17,62400.0,39.18,39.31,39.17,39.17,62400.0
2013-08-13 12:35:00,39.17,39.18,39.0,39.05,93600.0,39.17,39.18,39.0,39.05,93600.0
2013-08-13 12:40:00,39.05,39.15,39.01,39.01,47400.0,39.05,39.15,39.01,39.01,47400.0
2013-08-13 12:45:00,39.02,39.08,38.97,38.97,60800.0,39.02,39.08,38.97,38.97,60800.0
2013-08-13 12:50:00,39.0,39.06,39.0,39.06,29800.0,39.0,39.06,39.0,39.06,29800.0
2013-08-13 12:55:00,39.06,39.07,38.92,38.96,37500.0,39.06,39.07,38.92,38.96,37500.0
2013-08-13 13:00:00,38.96,39.09,38.93,39.09,40500.0,38.96,39.09,38.93,39.09,40500.0
2013-08-13 13:05:00,39.09,39.13,39.06,39.1,29500.0,39.09,39.13,39.06,39.1,29500.0
2013-08-13 13:10:00,39.11,39.11,39.0,39.05,35500.0,39.11,39.11,39.0,39.05,35500.0
2013-08-13 13:15:00,39.06,39.15,39.05,39.1,37100.0,39.06,39.15,39.05,39.1,37100.0
2013-08-13 13:20:00,39.1,39.21,39.1,39.17,39900.0,39.1,39.21,39.1,39.17,39900.0
2013-08-13 13:25:00,39.16,39.22,39.09,39.11,39800.0,39.16,39.22,39.09,39.11,39800.0
2013-08-13 13:30:00,39.12,39.12,39.05,39.05,25400.0,39.12,39.12,39.05,39.05,25400.0
2013-08-13 13:35:00,39.06,39.08,38.96,38.98,40300.0,39.06,39.08,38.96,38.98,40300.0
2013-08-13 13:40:00,38.97,39.02,38.85,38.85,48500.0,38.97,39.02,38.85,38.85,48500.0
2013-08-13 13:45:00,38.87,38.96,38.85,38.91,41500.0,38.87,38.96,38.85,38.91,41500.0
2013-08-13 13:50:00,38.93,39.0,38.91,38.91,35600.0,38.93,39.0,38.91,38.91,35600.0
2013-08-13 13:55:00,38.91,38.98,38.89,38.93,27400.0,38.91,38.98,38.89,38.93,27400.0
2013-08-13 14:00:00,38.93,39.02,38.93,39.01,35800.0,38.93,39.02,38.93,39.01,35800.0
2013-08-13 14:05:00,39.01,39.06,39.0,39.04,18500.0,39.01,39.06,39.0,39.04,18500.0
2013-08-13 14:10:00,39.03,39.03,39.0,39.02,46500.0,39.03,39.03,39.0,39.02,46500.0
2013-08-13 14:15:00,39.01,39.05,39.0,39.03,33000.0,39.01,39.05,39.0,39.03,33000.0
2013-08-13 14:20:00,39.04,39.09,39.03,39.06,36600.0,39.04,39.09,39.03,39.06,36600.0
2013-08-13 14:25:00,39.06,39.07,38.97,38.97,25400.0,39.06,39.07,38.97,38.97,25400.0
2013-08-13 14:30:00,38.97,38.98,38.89,38.89,53100.0,38.97,38.98,38.89,38.89,53100.0
2013-08-13 14:35:00,38.88,38.88,38.76,38.79,79900.0,38.88,38.88,38.76,38.79,79900.0
2013-08-13 14:40:00,38.79,38.88,38.79,38.87,34500.0,38.79,38.88,38.79,38.87,34500.0
2013-08-13 14:45:00,38.86,38.88,38.75,38.75,47500.0,38.86,38.88,38.75,38.75,47500.0
2013-08-13 14:50:00,38.77,38.83,38.77,38.79,33700.0,38.77,38.83,38.77,38.79,33700.0
2013-08-13 14:55:00,38.8,38.85,38.79,38.79,36500.0,38.8,38.85,38.79,38.79,36500.0
2013-08-13 15:00:00,38.78,38.8,38.68,38.72,84900.0,38.78,38.8,38.68,38.72,84900.0
2013-08-13 15:05:00,38.72,38.76,38.7,38.72,40000.0,38.72,38.76,38.7,38.72,40000.0
2013-08-13 15:10:00,38.73,38.85,38.73,38.84,35700.0,38.73,38.85,38.73,38.84,35700.0
2013-08-13 15:15:00,38.85,38.85,38.78,38.83,54600.0,38.85,38.85,38.78,38.83,54600.0
2013-08-13 15:20:00,38.84,38.86,38.79,38.82,35000.0,38.84,38.86,38.79,38.82,35000.0
2013-08-13 15:25:00,38.83,38.86,38.83,38.84,38200.0,38.83,38.86,38.83,38.84,38200.0
2013-08-13 15:30:00,38.84,38.94,38.79,38.92,66100.0,38.84,38.94,38.79,38.92,66100.0
2013-08-13 15:35:00,38.92,38.96,38.87,38.93,56600.0,38.92,38.96,38.87,38.93,56600.0
2013-08-13 15:40:00,38.94,38.95,38.85,38.87,57800.0,38.94,38.95,38.85,38.87,57800.0
2013-08-13 15:45:00,38.86,38.87,38.74,38.75,81600.0,38.86,38.87,38.74,38.75,81600.0
2013-08-13 15:50:00,38.75,38.81,38.74,38.8,126800.0,38.75,38.81,38.74,38.8,126800.0
2013-08-13 15:55:00,38.8,38.89,38.76,38.89,240100.0,38.8,38.89,38.76,38.89,240100.0
2013-08-14 09:30:00,39.03,39.31,38.98,39.03,127100.0,39.03,39.31,38.98,39.03,127100.0
2013-08-14 09:35:00,39.0,39.15,38.65,39.15,124000.0,39.0,39.15,38.65,39.15,124000.0
2013-08-14 09:40:00,39.07,39.24,38.95,39.22,84800.0,39.07,39.24,38.95,39.22,84800.0
2013-08-14 09:45:00,39.23,39.25,39.04,39.2,54200.0,39.23,39.25,39.04,39.2,54200.0
2013-08-14 09:50:00,39.21,39.25,39.11,39.19,37800.0,39.21,39.25,39.11,39.19,37800.0
2013-08-14 09:55:00,39.18,39.46,39.15,39.38,94600.0,39.18,39.46,39.15,39.38,94600.0
2013-08-14 10:00:00,39.39,39.67,39.3,39.65,137700.0,39.39,39.67,39.3,39.65,137700.0
2013-08-14 10:05:00,39.62,39.66,39.41,39.48,51200.0,39.62,39.66,39.41,39.48,51200.0
2013-08-14 10:10:00,39.46,39.46,39.22,39.39,69900.0,39.46,39.46,39.22,39.39,69900.0
2013-08-14 10:15:00,39.4,39.53,39.36,39.48,42200.0,39.4,39.53,39.36,39.48,42200.0
2013-08-14 10:20:00,39.46,39.47,39.26,39.39,56100.0,39.46,39.47,39.26,39.39,56100.0
2013-08-14 10:25:00,39.42,39.43,39.32,39.42,27400.0,39.42,39.43,39.32,39.42,27400.0
2013-08-14 10:30:00,39.43,39.44,39.32,39.32,50500.0,39.43,39.44,39.32,39.32,50500.0
2013-08-14 10:35:00,39.33,39.39,39.33,39.37,36200.0,39.33,39.39,39.33,39.37,36200.0
2013-08-14 10:40:00,39.38,39.43,39.33,39.4,43900.0,39.38,39.43,39.33,39.4,43900.0
2013-08-14 10:45:00,39.39,39.43,39.34,39.36,46400.0,39.39,39.43,39.34,39.36,46400.0
2013-08-14 10:50:00,39.36,39.46,39.36,39.45,49100.0,39.36,39.46,39.36,39.45,49100.0
2013-08-14 10:55:00,39.46,39.56,39.46,39.55,61700.0,39.46,39.56,39.46,39.55,61700.0
2013-08-14 11:00:00,39.54,39.57,39.5,39.54,52500.0,39.54,39.57,39.5,39.54,52500.0
2013-08-14 11:05:00,39.54,39.57,39.47,39.5,29900.0,39.54,39.57,39.47,39.5,29900.0
2013-08-14 11:10:00,39.54,39.62,39.49,39.53,49000.0,39.54,39.62,39.49,39.53,49000.0
2013-08-14 11:15:00,39.52,39.57,39.48,39.56,26100.0,39.52,39.57,39.48,39.56,26100.0
2013-08-14 11:20:00,39.54,39.58,39.51,39.53,62100.0,39.54,39.58,39.51,39.53,62100.0
2013-08-14 11:25:00,39.53,39.56,39.41,39.5,56900.0,39.53,39.56,39.41,39.5,56900.0
2013-08-14 11:30:00,39.49,39.54,39.48,39.52,39500.0,39.49,39.54,39.48,39.52,39500.0
2013-08-14 11:35:00,39.54,39.64,39.51,39.64,46700.0,39.54,39.64,39.51,39.64,46700.0
2013-08-14 11:40:00,39.64,39.81,39.64,39.8,105500.0,39.64,39.81,39.64,39.8,105500.0
2013-08-14 11:45:00,39.79,39.79,39.62,39.7,40200.0,39.79,39.79,39.62,39.7,40200.0
2013-08-14 11:50:00,39.69,39.75,39.64,39.67,27300.0,39.69,39.75,39.64,39.67,27300.0
2013-08-14 11:55:00,39.68,39.73,39.62,39.71,21400.0,39.68,39.73,39.62,39.71,21400.0
2013-08-14 12:00:00,39.71,39.76,39.7,39.74,27700.0,39.71,39.76,39.7,39.74,27700.0
2013-08-14 12:05:00,39.75,39.75,39.67,39.7,34200.0,39.75,39.75,39.67,39.7,34200.0
2013-08-14 12:10:00,39.71,39.72,39.56,39.62,32700.0,39.71,39.72,39.56,39.62,32700.0
2013-08-14 12:15:00,39.63,39.66,39.59,39.59,10700.0,39.63,39.66,39.59,39.59,10700.0
2013-08-14 12:20:00,39.6,39.6,39.47,39.53,26400.0,39.6,39.6,39.47,39.53,26400.0
2013-08-14 12:25:00,39.56,39.63,39.54,39.63,17100.0,39.56,39.63,39.54,39.63,17100.0
2013-08-14 12:30:00,39.61,39.65,39.6,39.64,24700.0,39.61,39.65,39.6,39.64,24700.0
2013-08-14 12:35:00,39.64,39.67,39.58,39.6,36900.0,39.64,39.67,39.58,39.6,36900.0
2013-08-14 12:40:00,39.6,39.62,39.58,39.6,12700.0,39.6,39.62,39.58,39.6,12700.0
2013-08-14 12:45:00,39.6,39.6,39.52,39.55,21200.0,39.6,39.6,39.52,39.55,21200.0
2013-08-14 12:50:00,39.55,39.57,39.54,39.55,12100.0,39.55,39.57,39.54,39.55,12100.0
2013-08-14 12:55:00,39.54,39.54,39.46,39.5,20800.0,39.54,39.54,39.46,39.5,20800.0
2013-08-14 13:00:00,39.5,39.52,39.43,39.51,15900.0,39.5,39.52,39.43,39.51,15900.0
2013-08-14 13:05:00,39.5,39.57,39.5,39.57,18000.0,39.5,39.57,39.5,39.57,18000.0
2013-08-14 13:10:00,39.58,39.58,39.55,39.57,8100.0,39.58,39.58,39.55,39.57,8100.0
2013-08-14 13:15:00,39.57,39.59,39.53,39.59,22100.0,39.57,39.59,39.53,39.59,22100.0
2013-08-14 13:20:00,39.58,39.62,39.55,39.62,19700.0,39.58,39.62,39.55,39.62,19700.0
2013-08-14 13:25:00,39.62,39.62,39.51,39.53,29200.0,39.62,39.62,39.51,39.53,29200.0
2013-08-14 13:30:00,39.55,39.56,39.36,39.43,52700.0,39.55,39.56,39.36,39.43,52700.0
2013-08-14 13:35:00,39.42,39.48,39.38,39.39,62500.0,39.42,39.48,39.38,39.39,62500.0
2013-08-14 13:40:00,39.4,39.44,39.35,39.37,36900.0,39.4,39.44,39.35,39.37,36900.0
2013-08-14 13:45:00,39.37,39.43,39.33,39.41,15700.0,39.37,39.43,39.33,39.41,15700.0
2013-08-14 13:50:00,39.4,39.41,39.31,39.35,42100.0,39.4,39.41,39.31,39.35,42100.0
2013-08-14 13:55:00,39.37,39.37,39.25,39.3,44100.0,39.37,39.37,39.25,39.3,44100.0
2013-08-14 14:00:00,39.29,39.43,39.29,39.4,32100.0,39.29,39.43,39.29,39.4,32100.0
2013-08-14 14:05:00,39.4,39.41,39.24,39.36,32100.0,39.4,39.41,39.24,39.36,32100.0
2013-08-14 14:10:00,39.36,39.36,39.25,39.27,14700.0,39.36,39.36,39.25,39.27,14700.0
2013-08-14 14:15:00,39.27,39.33,39.26,39.3,15900.0,39.27,39.33,39.26,39.3,15900.0
2013-08-14 14:20:00,39.32,39.32,39.23,39.29,20300.0,39.32,39.32,39.23,39.29,20300.0
2013-08-14 14:25:00,39.29,39.3,39.24,39.26,22200.0,39.29,39.3,39.24,39.26,22200.0
2013-08-14 14:30:00,39.25,39.26,39.16,39.17,45700.0,39.25,39.26,39.16,39.17,45700.0
2013-08-14 14:35:00,39.17,39.17,39.08,39.1,56200.0,39.17,39.17,39.08,39.1,56200.0
2013-08-14 14:40:00,39.1,39.21,39.1,39.14,47300.0,39.1,39.21,39.1,39.14,47300.0
2013-08-14 14:45:00,39.16,39.16,39.1,39.11,37300.0,39.16,39.16,39.1,39.11,37300.0
2013-08-14 14:50:00,39.11,39.13,39.06,39.09,43900.0,39.11,39.13,39.06,39.09,43900.0
2013-08-14 14:55:00,39.09,39.13,39.05,39.12,22700.0,39.09,39.13,39.05,39.12,22700.0
2013-08-14 15:00:00,39.11,39.13,39.05,39.05,29300.0,39.11,39.13,39.05,39.05,29300.0
2013-08-14 15:05:00,39.05,39.08,39.03,39.05,27600.0,39.05,39.08,39.03,39.05,27600.0
2013-08-14 15:10:00,39.05,39.11,39.04,39.11,29100.0,39.05,39.11,39.04,39.11,29100.0
2013-08-14 15:15:00,39.1,39.14,39.07,39.12,76800.0,39.1,39.14,39.07,39.12,76800.0
2013-08-14 15:20:00,39.12,39.12,39.05,39.07,30900.0,39.12,39.12,39.05,39.07,30900.0
2013-08-14 15:25:00,39.07,39.08,39.01,39.04,37000.0,39.07,39.08,39.01,39.04,37000.0
2013-08-14 15:30:00,39.04,39.05,38.93,38.94,83400.0,39.04,39.05,38.93,38.94,83400.0
2013-08-14 15:35:00,38.95,39.02,38.92,38.94,52000.0,38.95,39.02,38.92,38.94,52000.0
2013-08-14 15:40:00,38.93,38.94,38.85,38.87,96900.0,38.93,38.94,38.85,38.87,96900.0
2013-08-14 15:45:00,38.89,38.94,38.85,38.88,61600.0,38.89,38.94,38.85,38.88,61600.0
2013-08-14 15:50:00,38.87,38.92,38.85,38.87,81900.0,38.87,38.92,38.85,38.87,81900.0
2013-08-14 15:55:00,38.88,38.89,38.79,38.83,221600.0,38.88,38.89,38.79,38.83,221600.0
2013-08-15 09:30:00,38.45,38.48,37.85,38.07,226100.0,38.45,38.48,37.85,38.07,226100.0
2013-08-15 09:35:00,38.11,38.26,38.06,38.15,68800.0,38.11,38.26,38.06,38.15,68800.0
2013-08-15 09:40:00,38.17,38.4,38.16,38.2,137500.0,38.17,38.4,38.16,38.2,137500.0
2013-08-15 09:45:00,38.21,38.26,37.78,37.8,135200.0,38.21,38.26,37.78,37.8,135200.0
2013-08-15 09:50:00,37.78,37.89,37.52,37.52,189200.0,37.78,37.89,37.52,37.52,189200.0
2013-08-15 09:55:00,37.53,37.7,37.48,37.52,138800.0,37.53,37.7,37.48,37.52,138800.0
2013-08-15 10:00:00,37.57,37.62,37.32,37.42,171400.0,37.57,37.62,37.32,37.42,171400.0
2013-08-15 10:05:00,37.45,37.51,37.35,37.45,82600.0,37.45,37.51,37.35,37.45,82600.0
2013-08-15 10:10:00,37.48,37.59,37.42,37.48,71400.0,37.48,37.59,37.42,37.48,71400.0
2013-08-15 10:15:00,37.49,37.55,37.47,37.51,57100.0,37.49,37.55,37.47,37.51,57100.0
2013-08-15 10:20:00,37.51,37.58,37.49,37.49,78700.0,37.51,37.58,37.49,37.49,78700.0
2013-08-15 10:25:00,37.5,37.56,37.49,37.52,64400.0,37.5,37.56,37.49,37.52,64400.0
2013-08-15 10:30:00,37.52,37.87,37.52,37.8,99700.0,37.52,37.87,37.52,37.8,99700.0
2013-08-15 10:35:00,37.82,37.87,37.74,37.77,84600.0,37.82,37.87,37.74,37.77,84600.0
2013-08-15 10:40:00,37.77,37.82,37.75,37.8,45600.0,37.77,37.82,37.75,37.8,45600.0
2013-08-15 10:45:00,37.8,37.85,37.75,37.79,59900.0,37.8,37.85,37.75,37.79,59900.0
2013-08-15 10:50:00,37.78,37.85,37.69,37.77,63600.0,37.78,37.85,37.69,37.77,63600.0
2013-08-15 10:55:00,37.79,37.82,37.73,37.81,36900.0,37.79,37.82,37.73,37.81,36900.0
2013-08-15 11:00:00,37.81,37.83,37.7,37.75,39800.0,37.81,37.83,37.7,37.75,39800.0
2013-08-15 11:05:00,37.75,37.87,37.74,37.84,40100.0,37.75,37.87,37.74,37.84,40100.0
2013-08-15 11:10:00,37.86,37.93,37.82,37.88,61600.0,37.86,37.93,37.82,37.88,61600.0
2013-08-15 11:15:00,37.89,37.96,37.85,37.96,30400.0,37.89,37.96,37.85,37.96,30400.0
2013-08-15 11:20:00,37.95,37.95,37.88,37.94,34600.0,37.95,37.95,37.88,37.94,34600.0
2013-08-15 11:25:00,37.95,37.98,37.92,37.93,36600.0,37.95,37.98,37.92,37.93,36600.0
2013-08-15 11:30:00,37.96,38.04,37.94,38.02,35200.0,37.96,38.04,37.94,38.02,35200.0
2013-08-15 11:35:00,38.02,38.11,38.02,38.11,27300.0,38.02,38.11,38.02,38.11,27300.0
2013-08-15 11:40:00,38.11,38.22,38.11,38.14,104600.0,38.11,38.22,38.11,38.14,104600.0
2013-08-15 11:45:00,38.13,38.23,38.13,38.2,35600.0,38.13,38.23,38.13,38.2,35600.0
2013-08-15 11:50:00,38.18,38.2,37.99,38.05,62900.0,38.18,38.2,37.99,38.05,62900.0
2013-08-15 11:55:00,38.07,38.13,38.03,38.03,14800.0,38.07,38.13,38.03,38.03,14800.0
2013-08-15 12:00:00,38.07,38.08,38.02,38.08,13800.0,38.07,38.08,38.02,38.08,13800.0
2013-08-15 12:05:00,38.09,38.14,38.04,38.14,58600.0,38.09,38.14,38.04,38.14,58600.0
2013-08-15 12:10:00,38.14,38.25,38.13,38.25,21900.0,38.14,38.25,38.13,38.25,21900.0
2013-08-15 12:15:00,38.24,38.25,38.2,38.25,33700.0,38.24,38.25,38.2,38.25,33700.0
2013-08-15 12:20:00,38.26,38.4,38.26,38.4,74500.0,38.26,38.4,38.26,38.4,74500.0
2013-08-15 12:25:00,38.41,38.41,38.24,38.25,26500.0,38.41,38.41,38.24,38.25,26500.0
2013-08-15 12:30:00,38.25,38.29,38.21,38.22,17100.0,38.25,38.29,38.21,38.22,17100.0
2013-08-15 12:35:00,38.2,38.2,38.1,38.13,24700.0,38.2,38.2,38.1,38.13,24700.0
2013-08-15 12:40:00,38.15,38.28,38.12,38.21,30300.0,38.15,38.28,38.12,38.21,30300.0
2013-08-15 12:45:00,38.24,38.24,38.15,38.18,26600.0,38.24,38.24,38.15,38.18,26600.0
2013-08-15 12:50:00,38.17,38.17,38.1,38.12,25900.0,38.17,38.17,38.1,38.12,25900.0
2013-08-15 12:55:00,38.11,38.11,38.01,38.02,30200.0,38.11,38.11,38.01,38.02,30200.0
2013-08-15 13:00:00,38.02,38.08,38.01,38.05,8800.0,38.02,38.08,38.01,38.05,8800.0
2013-08-15 13:05:00,38.05,38.05,37.87,37.9,50300.0,38.05,38.05,37.87,37.9,50300.0
2013-08-15 13:10:00,37.9,37.92,37.69,37.78,68100.0,37.9,37.92,37.69,37.78,68100.0
2013-08-15 13:15:00,37.8,37.83,37.69,37.7,58700.0,37.8,37.83,37.69,37.7,58700.0
2013-08-15 13:20:00,37.7,37.76,37.65,37.76,32100.0,37.7,37.76,37.65,37.76,32100.0
2013-08-15 13:25:00,37.73,37.77,37.67,37.67,31000.0,37.73,37.77,37.67,37.67,31000.0
2013-08-15 13:30:00,37.68,37.79,37.67,37.76,34700.0,37.68,37.79,37.67,37.76,34700.0
2013-08-15 13:35:00,37.76,37.77,37.69,37.71,27900.0,37.76,37.77,37.69,37.71,27900.0
2013-08-15 13:40:00,37.73,37.74,37.69,37.7,11300.0,37.73,37.74,37.69,37.7,11300.0
2013-08-15 13:45:00,37.72,37.78,37.72,37.75,18600.0,37.72,37.78,37.72,37.75,18600.0
2013-08-15 13:50:00,37.75,37.76,37.65,37.69,19000.0,37.75,37.76,37.65,37.69,19000.0
2013-08-15 13:55:00,37.7,37.75,37.7,37.7,13700.0,37.7,37.75,37.7,37.7,13700.0
2013-08-15 14:00:00,37.71,37.78,37.7,37.78,22900.0,37.71,37.78,37.7,37.78,22900.0
2013-08-15 14:05:00,37.77,37.83,37.73,37.78,33100.0,37.77,37.83,37.73,37.78,33100.0
2013-08-15 14:10:00,37.78,37.79,37.7,37.72,22300.0,37.78,37.79,37.7,37.72,22300.0
2013-08-15 14:15:00,37.71,37.8,37.69,37.8,19000.0,37.71,37.8,37.69,37.8,19000.0
2013-08-15 14:20:00,37.8,37.82,37.68,37.68,46000.0,37.8,37.82,37.68,37.68,46000.0
2013-08-15 14:25:00,37.69,37.72,37.59,37.7,84900.0,37.69,37.72,37.59,37.7,84900.0
2013-08-15 14:30:00,37.71,37.75,37.68,37.7,49500.0,37.71,37.75,37.68,37.7,49500.0
2013-08-15 14:35:00,37.7,37.75,37.69,37.69,38400.0,37.7,37.75,37.69,37.69,38400.0
2013-08-15 14:40:00,37.7,37.8,37.7,37.79,21200.0,37.7,37.8,37.7,37.79,21200.0
2013-08-15 14:45:00,37.79,37.82,37.73,37.78,25300.0,37.79,37.82,37.73,37.78,25300.0
2013-08-15 14:50:00,37.78,37.81,37.73,37.77,33400.0,37.78,37.81,37.73,37.77,33400.0
2013-08-15 14:55:00,37.78,37.79,37.73,37.74,38600.0,37.78,37.79,37.73,37.74,38600.0
2013-08-15 15:00:00,37.75,37.8,37.69,37.7,54300.0,37.75,37.8,37.69,37.7,54300.0
2013-08-15 15:05:00,37.71,37.74,37.64,37.69,33700.0,37.71,37.74,37.64,37.69,33700.0
2013-08-15 15:10:00,37.68,37.68,37.61,37.64,24500.0,37.68,37.68,37.61,37.64,24500.0
2013-08-15 15:15:00,37.64,37.66,37.57,37.58,35400.0,37.64,37.66,37.57,37.58,35400.0
2013-08-15 15:20:00,37.59,37.69,37.59,37.68,26500.0,37.59,37.69,37.59,37.68,26500.0
2013-08-15 15:25:00,37.69,37.7,37.56,37.64,51100.0,37.69,37.7,37.56,37.64,51100.0
2013-08-15 15:30:00,37.63,37.72,37.63,37.66,40600.0,37.63,37.72,37.63,37.66,40600.0
2013-08-15 15:35:00,37.67,37.69,37.64,37.69,36900.0,37.67,37.69,37.64,37.69,36900.0
2013-08-15 15:40:00,37.68,37.7,37.61,37.62,73000.0,37.68,37.7,37.61,37.62,73000.0
2013-08-15 15:45:00,37.62,37.72,37.62,37.66,71400.0,37.62,37.72,37.62,37.66,71400.0
2013-08-15 15:50:00,37.66,37.69,37.63,37.64,93200.0,37.66,37.69,37.63,37.64,93200.0
2013-08-15 15:55:00,37.65,37.66,37.61,37.63,206700.0,37.65,37.66,37.61,37.63,206700.0
2013-08-16 09:30:00,37.69,38.14,37.63,38.12,147500.0,37.69,38.14,37.63,38.12,147500.0
2013-08-16 09:35:00,38.12,38.13,37.87,38.02,63100.0,38.12,38.13,37.87,38.02,63100.0
2013-08-16 09:40:00,38.0,38.03,37.9,38.0,58800.0,38.0,38.03,37.9,38.0,58800.0
2013-08-16 09:45:00,37.97,38.15,37.95,38.11,130500.0,37.97,38.15,37.95,38.11,130500.0
2013-08-16 09:50:00,38.11,38.28,38.05,38.05,138300.0,38.11,38.28,38.05,38.05,138300.0
2013-08-16 09:55:00,38.06,38.12,37.8,38.05,85700.0,38.06,38.12,37.8,38.05,85700.0
2013-08-16 10:00:00,38.04,38.34,37.96,38.33,69100.0,38.04,38.34,37.96,38.33,69100.0
2013-08-16 10:05:00,38.29,38.51,38.29,38.4,181900.0,38.29,38.51,38.29,38.4,181900.0
2013-08-16 10:10:00,38.43,38.5,38.24,38.38,179600.0,38.43,38.5,38.24,38.38,179600.0
2013-08-16 10:15:00,38.36,38.48,38.31,38.41,95800.0,38.36,38.48,38.31,38.41,95800.0
2013-08-16 10:20:00,38.45,38.57,38.41,38.47,92200.0,38.45,38.57,38.41,38.47,92200.0
2013-08-16 10:25:00,38.48,38.48,38.25,38.33,89100.0,38.48,38.48,38.25,38.33,89100.0
2013-08-16 10:30:00,38.38,38.38,38.13,38.23,79600.0,38.38,38.38,38.13,38.23,79600.0
2013-08-16 10:35:00,38.22,38.32,38.18,38.23,58900.0,38.22,38.32,38.18,38.23,58900.0
2013-08-16 10:40:00,38.23,38.35,38.18,38.34,42100.0,38.23,38.35,38.18,38.34,42100.0
2013-08-16 10:45:00,38.35,38.45,38.33,38.44,50900.0,38.35,38.45,38.33,38.44,50900.0
2013-08-16 10:50:00,38.44,38.49,38.37,38.44,41500.0,38.44,38.49,38.37,38.44,41500.0
2013-08-16 10:55:00,38.44,38.5,38.41,38.5,73200.0,38.44,38.5,38.41,38.5,73200.0
2013-08-16 11:00:00,38.5,38.5,38.35,38.35,44000.0,38.5,38.5,38.35,38.35,44000.0
2013-08-16 11:05:00,38.37,38.41,38.27,38.27,74800.0,38.37,38.41,38.27,38.27,74800.0
2013-08-16 11:10:00,38.29,38.36,38.23,38.34,70300.0,38.29,38.36,38.23,38.34,70300.0
2013-08-16 11:15:00,38.34,38.44,38.34,38.38,27600.0,38.34,38.44,38.34,38.38,27600.0
2013-08-16 11:20:00,38.37,38.41,38.26,38.29,27600.0,38.37,38.41,38.26,38.29,27600.0
2013-08-16 11:25:00,38.3,38.33,38.22,38.32,20300.0,38.3,38.33,38.22,38.32,20300.0
2013-08-16 11:30:00,38.32,38.33,38.27,38.32,17800.0,38.32,38.33,38.27,38.32,17800.0
2013-08-16 11:35:00,38.32,38.4,38.29,38.4,22700.0,38.32,38.4,38.29,38.4,22700.0
2013-08-16 11:40:00,38.39,38.45,38.38,38.44,27500.0,38.39,38.45,38.38,38.44,27500.0
2013-08-16 11:45:00,38.45,38.45,38.31,38.31,33700.0,38.45,38.45,38.31,38.31,33700.0
2013-08-16 11:50:00,38.34,38.36,38.3,38.35,74800.0,38.34,38.36,38.3,38.35,74800.0
2013-08-16 11:55:00,38.35,38.4,38.32,38.36,67500.0,38.35,38.4,38.32,38.36,67500.0
2013-08-16 12:00:00,38.36,38.39,38.3,38.36,24700.0,38.36,38.39,38.3,38.36,24700.0
2013-08-16 12:05:00,38.36,38.37,38.28,38.32,37300.0,38.36,38.37,38.28,38.32,37300.0
2013-08-16 12:10:00,38.33,38.4,38.32,38.36,32300.0,38.33,38.4,38.32,38.36,32300.0
2013-08-16 12:15:00,38.36,38.43,38.36,38.41,44100.0,38.36,38.43,38.36,38.41,44100.0
2013-08-16 12:20:00,38.41,38.46,38.37,38.41,74700.0,38.41,38.46,38.37,38.41,74700.0
2013-08-16 12:25:00,38.41,38.43,38.36,38.38,34200.0,38.41,38.43,38.36,38.38,34200.0
2013-08-16 12:30:00,38.39,38.41,38.37,38.39,33200.0,38.39,38.41,38.37,38.39,33200.0
2013-08-16 12:35:00,38.38,38.4,38.36,38.4,17800.0,38.38,38.4,38.36,38.4,17800.0
2013-08-16 12:40:00,38.39,38.39,38.28,38.29,13900.0,38.39,38.39,38.28,38.29,13900.0
2013-08-16 12:45:00,38.29,38.33,38.28,38.31,17500.0,38.29,38.33,38.28,38.31,17500.0
2013-08-16 12:50:00,38.34,38.36,38.31,38.34,16600.0,38.34,38.36,38.31,38.34,16600.0
2013-08-16 12:55:00,38.35,38.41,38.33,38.33,57900.0,38.35,38.41,38.33,38.33,57900.0
2013-08-16 13:00:00,38.35,38.39,38.3,38.33,94400.0,38.35,38.39,38.3,38.33,94400.0
2013-08-16 13:05:00,38.32,38.34,38.22,38.25,115100.0,38.32,38.34,38.22,38.25,115100.0
2013-08-16 13:10:00,38.25,38.25,38.15,38.16,72600.0,38.25,38.25,38.15,38.16,72600.0
2013-08-16 13:15:00,38.16,38.26,38.16,38.24,158000.0,38.16,38.26,38.16,38.24,158000.0
2013-08-16 13:20:00,38.25,38.29,38.21,38.29,54200.0,38.25,38.29,38.21,38.29,54200.0
2013-08-16 13:25:00,38.29,38.35,38.27,38.28,87300.0,38.29,38.35,38.27,38.28,87300.0
2013-08-16 13:30:00,38.28,38.31,38.27,38.27,19300.0,38.28,38.31,38.27,38.27,19300.0
2013-08-16 13:35:00,38.27,38.28,38.23,38.23,20800.0,38.27,38.28,38.23,38.23,20800.0
2013-08-16 13:40:00,38.23,38.25,38.18,38.21,38900.0,38.23,38.25,38.18,38.21,38900.0
2013-08-16 13:45:00,38.22,38.24,38.15,38.2,27300.0,38.22,38.24,38.15,38.2,27300.0
2013-08-16 13:50:00,38.2,38.23,38.15,38.15,26200.0,38.2,38.23,38.15,38.15,26200.0
2013-08-16 13:55:00,38.15,38.24,38.14,38.23,23000.0,38.15,38.24,38.14,38.23,23000.0
2013-08-16 14:00:00,38.23,38.26,38.22,38.24,16900.0,38.23,38.26,38.22,38.24,16900.0
2013-08-16 14:05:00,38.24,38.25,38.16,38.19,21500.0,38.24,38.25,38.16,38.19,21500.0
2013-08-16 14:10:00,38.18,38.18,38.12,38.12,24900.0,38.18,38.18,38.12,38.12,24900.0
2013-08-16 14:15:00,38.12,38.12,37.97,38.02,57300.0,38.12,38.12,37.97,38.02,57300.0
2013-08-16 14:20:00,38.03,38.08,38.01,38.03,28100.0,38.03,38.08,38.01,38.03,28100.0
2013-08-16 14:25:00,38.04,38.1,38.0,38.09,21000.0,38.04,38.1,38.0,38.09,21000.0
2013-08-16 14:30:00,38.09,38.1,38.01,38.07,43800.0,38.09,38.1,38.01,38.07,43800.0
2013-08-16 14:35:00,38.06,38.12,38.06,38.07,21200.0,38.06,38.12,38.06,38.07,21200.0
2013-08-16 14:40:00,38.07,38.11,38.03,38.11,69100.0,38.07,38.11,38.03,38.11,69100.0
2013-08-16 14:45:00,38.1,38.17,38.1,38.15,23300.0,38.1,38.17,38.1,38.15,23300.0
2013-08-16 14:50:00,38.15,38.25,38.15,38.22,47100.0,38.15,38.25,38.15,38.22,47100.0
2013-08-16 14:55:00,38.22,38.23,38.18,38.18,32000.0,38.22,38.23,38.18,38.18,32000.0
2013-08-16 15:00:00,38.18,38.18,38.12,38.14,31500.0,38.18,38.18,38.12,38.14,31500.0
2013-08-16 15:05:00,38.14,38.22,38.14,38.2,25100.0,38.14,38.22,38.14,38.2,25100.0
2013-08-16 15:10:00,38.2,38.2,38.14,38.2,22300.0,38.2,38.2,38.14,38.2,22300.0
2013-08-16 15:15:00,38.2,38.2,38.16,38.17,15900.0,38.2,38.2,38.16,38.17,15900.0
2013-08-16 15:20:00,38.17,38.23,38.14,38.22,33300.0,38.17,38.23,38.14,38.22,33300.0
2013-08-16 15:25:00,38.22,38.22,38.16,38.18,34400.0,38.22,38.22,38.16,38.18,34400.0
2013-08-16 15:30:00,38.18,38.25,38.18,38.24,32400.0,38.18,38.25,38.18,38.24,32400.0
2013-08-16 15:35:00,38.23,38.33,38.22,38.33,47400.0,38.23,38.33,38.22,38.33,47400.0
2013-08-16 15:40:00,38.33,38.34,38.27,38.28,44500.0,38.33,38.34,38.27,38.28,44500.0
2013-08-16 15:45:00,38.27,38.28,38.16,38.18,47000.0,38.27,38.28,38.16,38.18,47000.0
2013-08-16 15:50:00,38.19,38.22,38.18,38.2,90300.0,38.19,38.22,38.18,38.2,90300.0
2013-08-16 15:55:00,38.21,38.21,38.15,38.16,139000.0,38.21,38.21,38.15,38.16,139000.0
2013-08-19 09:30:00,38.29,38.45,38.11,38.27,95100.0,38.29,38.45,38.11,38.27,95100.0
2013-08-19 09:35:00,38.27,38.33,38.13,38.2,56800.0,38.27,38.33,38.13,38.2,56800.0
2013-08-19 09:40:00,38.25,38.44,38.22,38.37,81800.0,38.25,38.44,38.22,38.37,81800.0
2013-08-19 09:45:00,38.38,38.42,38.27,38.33,87900.0,38.38,38.42,38.27,38.33,87900.0
2013-08-19 09:50:00,38.32,38.38,38.18,38.37,138800.0,38.32,38.38,38.18,38.37,138800.0
2013-08-19 09:55:00,38.33,38.4,38.07,38.12,95100.0,38.33,38.4,38.07,38.12,95100.0
2013-08-19 10:00:00,38.13,38.24,38.04,38.14,77000.0,38.13,38.24,38.04,38.14,77000.0
2013-08-19 10:05:00,38.16,38.18,37.92,37.95,55300.0,38.16,38.18,37.92,37.95,55300.0
2013-08-19 10:10:00,37.95,38.03,37.85,37.85,39000.0,37.95,38.03,37.85,37.85,39000.0
2013-08-19 10:15:00,37.85,37.9,37.76,37.82,36300.0,37.85,37.9,37.76,37.82,36300.0
2013-08-19 10:20:00,37.82,37.88,37.76,37.78,33200.0,37.82,37.88,37.76,37.78,33200.0
2013-08-19 10:25:00,37.75,37.81,37.66,37.79,41500.0,37.75,37.81,37.66,37.79,41500.0
2013-08-19 10:30:00,37.78,37.79,37.7,37.79,55200.0,37.78,37.79,37.7,37.79,55200.0
2013-08-19 10:35:00,37.79,37.99,37.76,37.86,52100.0,37.79,37.99,37.76,37.86,52100.0
2013-08-19 10:40:00,37.87,37.95,37.82,37.93,44300.0,37.87,37.95,37.82,37.93,44300.0
2013-08-19 10:45:00,37.91,38.08,37.9,38.02,90600.0,37.91,38.08,37.9,38.02,90600.0
2013-08-19 10:50:00,38.01,38.14,37.96,38.1,57800.0,38.01,38.14,37.96,38.1,57800.0
2013-08-19 10:55:00,38.08,38.14,37.92,38.02,56800.0,38.08,38.14,37.92,38.02,56800.0
2013-08-19 11:00:00,38.02,38.02,37.82,37.82,42900.0,38.02,38.02,37.82,37.82,42900.0
2013-08-19 11:05:00,37.82,37.9,37.8,37.9,26500.0,37.82,37.9,37.8,37.9,26500.0
2013-08-19 11:10:00,37.88,37.89,37.76,37.86,42500.0,37.88,37.89,37.76,37.86,42500.0
2013-08-19 11:15:00,37.88,37.88,37.72,37.76,23400.0,37.88,37.88,37.72,37.76,23400.0
2013-08-19 11:20:00,37.77,37.89,37.73,37.81,40800.0,37.77,37.89,37.73,37.81,40800.0
2013-08-19 11:25:00,37.8,37.82,37.7,37.77,57400.0,37.8,37.82,37.7,37.77,57400.0
2013-08-19 11:30:00,37.76,37.76,37.67,37.71,70000.0,37.76,37.76,37.67,37.71,70000.0
2013-08-19 11:35:00,37.75,37.79,37.71,37.75,36200.0,37.75,37.79,37.71,37.75,36200.0
2013-08-19 11:40:00,37.75,37.8,37.72,37.72,24200.0,37.75,37.8,37.72,37.72,24200.0
2013-08-19 11:45:00,37.72,37.75,37.7,37.73,19900.0,37.72,37.75,37.7,37.73,19900.0
2013-08-19 11:50:00,37.73,37.74,37.7,37.7,10200.0,37.73,37.74,37.7,37.7,10200.0
2013-08-19 11:55:00,37.71,37.75,37.69,37.72,13500.0,37.71,37.75,37.69,37.72,13500.0
2013-08-19 12:00:00,37.72,37.72,37.67,37.72,16200.0,37.72,37.72,37.67,37.72,16200.0
2013-08-19 12:05:00,37.72,37.78,37.68,37.76,32700.0,37.72,37.78,37.68,37.76,32700.0
2013-08-19 12:10:00,37.77,37.85,37.73,37.81,28900.0,37.77,37.85,37.73,37.81,28900.0
2013-08-19 12:15:00,37.81,37.89,37.78,37.85,69100.0,37.81,37.89,37.78,37.85,69100.0
2013-08-19 12:20:00,37.85,37.86,37.79,37.81,32400.0,37.85,37.86,37.79,37.81,32400.0
2013-08-19 12:25:00,37.81,37.83,37.79,37.82,8200.0,37.81,37.83,37.79,37.82,8200.0
2013-08-19 12:30:00,37.81,37.84,37.78,37.8,25700.0,37.81,37.84,37.78,37.8,25700.0
2013-08-19 12:35:00,37.81,37.81,37.75,37.75,10300.0,37.81,37.81,37.75,37.75,10300.0
2013-08-19 12:40:00,37.74,37.76,37.7,37.72,10500.0,37.74,37.76,37.7,37.72,10500.0
2013-08-19 12:45:00,37.73,37.75,37.67,37.67,12000.0,37.73,37.75,37.67,37.67,12000.0
2013-08-19 12:50:00,37.67,37.7,37.63,37.64,26000.0,37.67,37.7,37.63,37.64,26000.0
2013-08-19 12:55:00,37.63,37.68,37.61,37.64,20700.0,37.63,37.68,37.61,37.64,20700.0
2013-08-19 13:00:00,37.63,37.65,37.52,37.53,65300.0,37.63,37.65,37.52,37.53,65300.0
2013-08-19 13:05:00,37.55,37.57,37.46,37.5,50100.0,37.55,37.57,37.46,37.5,50100.0
2013-08-19 13:10:00,37.5,37.56,37.5,37.53,19400.0,37.5,37.56,37.5,37.53,19400.0
2013-08-19 13:15:00,37.53,37.54,37.49,37.52,10900.0,37.53,37.54,37.49,37.52,10900.0
2013-08-19 13:20:00,37.52,37.53,37.45,37.45,31200.0,37.52,37.53,37.45,37.45,31200.0
2013-08-19 13:25:00,37.45,37.46,37.4,37.44,28500.0,37.45,37.46,37.4,37.44,28500.0
2013-08-19 13:30:00,37.42,37.5,37.42,37.46,22500.0,37.42,37.5,37.42,37.46,22500.0
2013-08-19 13:35:00,37.47,37.47,37.4,37.44,25500.0,37.47,37.47,37.4,37.44,25500.0
2013-08-19 13:40:00,37.44,37.44,37.41,37.43,11500.0,37.44,37.44,37.41,37.43,11500.0
2013-08-19 13:45:00,37.43,37.48,37.42,37.42,25500.0,37.43,37.48,37.42,37.42,25500.0
2013-08-19 13:50:00,37.42,37.43,37.34,37.38,53200.0,37.42,37.43,37.34,37.38,53200.0
2013-08-19 13:55:00,37.38,37.39,37.34,37.36,18900.0,37.38,37.39,37.34,37.36,18900.0
2013-08-19 14:00:00,37.37,37.42,37.36,37.38,19600.0,37.37,37.42,37.36,37.38,19600.0
2013-08-19 14:05:00,37.37,37.45,37.36,37.42,17900.0,37.37,37.45,37.36,37.42,17900.0
2013-08-19 14:10:00,37.41,37.58,37.4,37.58,42800.0,37.41,37.58,37.4,37.58,42800.0
2013-08-19 14:15:00,37.58,37.62,37.55,37.58,23200.0,37.58,37.62,37.55,37.58,23200.0
2013-08-19 14:20:00,37.58,37.58,37.44,37.46,38000.0,37.58,37.58,37.44,37.46,38000.0
2013-08-19 14:25:00,37.45,37.52,37.43,37.48,64300.0,37.45,37.52,37.43,37.48,64300.0
2013-08-19 14:30:00,37.49,37.51,37.45,37.49,25600.0,37.49,37.51,37.45,37.49,25600.0
2013-08-19 14:35:00,37.5,37.52,37.46,37.49,34300.0,37.5,37.52,37.46,37.49,34300.0
2013-08-19 14:40:00,37.5,37.51,37.45,37.47,20300.0,37.5,37.51,37.45,37.47,20300.0
2013-08-19 14:45:00,37.46,37.5,37.46,37.46,18700.0,37.46,37.5,37.46,37.46,18700.0
2013-08-19 14:50:00,37.47,37.49,37.43,37.45,42000.0,37.47,37.49,37.43,37.45,42000.0
2013-08-19 14:55:00,37.44,37.48,37.43,37.43,26900.0,37.44,37.48,37.43,37.43,26900.0
2013-08-19 15:00:00,37.44,37.44,37.26,37.26,44800.0,37.44,37.44,37.26,37.26,44800.0
2013-08-19 15:05:00,37.26,37.32,37.24,37.25,51300.0,37.26,37.32,37.24,37.25,51300.0
2013-08-19 15:10:00,37.25,37.26,37.16,37.25,56400.0,37.25,37.26,37.16,37.25,56400.0
2013-08-19 15:15:00,37.25,37.33,37.25,37.26,66300.0,37.25,37.33,37.25,37.26,66300.0
2013-08-19 15:20:00,37.27,37.34,37.22,37.34,39400.0,37.27,37.34,37.22,37.34,39400.0
2013-08-19 15:25:00,37.34,37.34,37.2,37.2,78400.0,37.34,37.34,37.2,37.2,78400.0
2013-08-19 15:30:00,37.2,37.23,37.17,37.18,52300.0,37.2,37.23,37.17,37.18,52300.0
2013-08-19 15:35:00,37.18,37.24,37.14,37.16,48200.0,37.18,37.24,37.14,37.16,48200.0
2013-08-19 15:40:00,37.17,37.18,37.1,37.1,64500.0,37.17,37.18,37.1,37.1,64500.0
2013-08-19 15:45:00,37.12,37.16,37.08,37.1,66900.0,37.12,37.16,37.08,37.1,66900.0
2013-08-19 15:50:00,37.11,37.16,37.08,37.11,76600.0,37.11,37.16,37.08,37.11,76600.0
2013-08-19 15:55:00,37.1,37.12,37.03,37.09,217600.0,37.1,37.12,37.03,37.09,217600.0
2013-08-20 09:30:00,37.3,37.74,37.09,37.7,122800.0,37.3,37.74,37.09,37.7,122800.0
2013-08-20 09:35:00,37.72,37.75,37.6,37.63,58600.0,37.72,37.75,37.6,37.63,58600.0
2013-08-20 09:40:00,37.61,37.84,37.57,37.58,78400.0,37.61,37.84,37.57,37.58,78400.0
2013-08-20 09:45:00,37.59,37.74,37.58,37.7,30500.0,37.59,37.74,37.58,37.7,30500.0
2013-08-20 09:50:00,37.67,37.68,37.44,37.61,77300.0,37.67,37.68,37.44,37.61,77300.0
2013-08-20 09:55:00,37.57,37.59,37.47,37.53,62900.0,37.57,37.59,37.47,37.53,62900.0
2013-08-20 10:00:00,37.52,37.65,37.52,37.55,33400.0,37.52,37.65,37.52,37.55,33400.0
2013-08-20 10:05:00,37.57,37.69,37.56,37.64,45400.0,37.57,37.69,37.56,37.64,45400.0
2013-08-20 10:10:00,37.64,37.75,37.56,37.57,59500.0,37.64,37.75,37.56,37.57,59500.0
2013-08-20 10:15:00,37.59,37.63,37.54,37.6,34900.0,37.59,37.63,37.54,37.6,34900.0
2013-08-20 10:20:00,37.6,37.75,37.6,37.73,39000.0,37.6,37.75,37.6,37.73,39000.0
2013-08-20 10:25:00,37.73,37.78,37.72,37.78,31700.0,37.73,37.78,37.72,37.78,31700.0
2013-08-20 10:30:00,37.78,37.92,37.75,37.84,93700.0,37.78,37.92,37.75,37.84,93700.0
2013-08-20 10:35:00,37.84,38.05,37.84,38.01,73600.0,37.84,38.05,37.84,38.01,73600.0
2013-08-20 10:40:00,38.01,38.03,37.88,37.89,49800.0,38.01,38.03,37.88,37.89,49800.0
2013-08-20 10:45:00,37.9,38.09,37.9,38.06,48500.0,37.9,38.09,37.9,38.06,48500.0
2013-08-20 10:50:00,38.06,38.18,38.06,38.17,105400.0,38.06,38.18,38.06,38.17,105400.0
2013-08-20 10:55:00,38.17,38.2,38.11,38.13,44000.0,38.17,38.2,38.11,38.13,44000.0
2013-08-20 11:00:00,38.13,38.2,38.11,38.15,57400.0,38.13,38.2,38.11,38.15,57400.0
2013-08-20 11:05:00,38.17,38.28,38.14,38.26,94500.0,38.17,38.28,38.14,38.26,94500.0
2013-08-20 11:10:00,38.26,38.29,38.21,38.26,30900.0,38.26,38.29,38.21,38.26,30900.0
2013-08-20 11:15:00,38.26,38.36,38.24,38.24,56100.0,38.26,38.36,38.24,38.24,56100.0
2013-08-20 11:20:00,38.26,38.33,38.24,38.31,33600.0,38.26,38.33,38.24,38.31,33600.0
2013-08-20 11:25:00,38.31,38.34,38.22,38.24,80700.0,38.31,38.34,38.22,38.24,80700.0
2013-08-20 11:30:00,38.24,38.33,38.17,38.18,49800.0,38.24,38.33,38.17,38.18,49800.0
2013-08-20 11:35:00,38.18,38.25,38.14,38.21,18300.0,38.18,38.25,38.14,38.21,18300.0
2013-08-20 11:40:00,38.22,38.23,38.14,38.21,20300.0,38.22,38.23,38.14,38.21,20300.0
2013-08-20 11:45:00,38.2,38.27,38.17,38.25,32900.0,38.2,38.27,38.17,38.25,32900.0
2013-08-20 11:50:00,38.23,38.25,38.16,38.22,14200.0,38.23,38.25,38.16,38.22,14200.0
2013-08-20 11:55:00,38.23,38.25,38.19,38.2,16600.0,38.23,38.25,38.19,38.2,16600.0
2013-08-20 12:00:00,38.22,38.48,38.22,38.46,76100.0,38.22,38.48,38.22,38.46,76100.0
2013-08-20 12:05:00,38.46,38.49,38.35,38.35,33000.0,38.46,38.49,38.35,38.35,33000.0
2013-08-20 12:10:00,38.35,38.42,38.3,38.42,16600.0,38.35,38.42,38.3,38.42,16600.0
2013-08-20 12:15:00,38.37,38.51,38.37,38.44,49700.0,38.37,38.51,38.37,38.44,49700.0
2013-08-20 12:20:00,38.47,38.52,38.41,38.52,36500.0,38.47,38.52,38.41,38.52,36500.0
2013-08-20 12:25:00,38.53,38.58,38.48,38.58,28300.0,38.53,38.58,38.48,38.58,28300.0
2013-08-20 12:30:00,38.56,38.62,38.49,38.52,36800.0,38.56,38.62,38.49,38.52,36800.0
2013-08-20 12:35:00,38.53,38.62,38.53,38.54,17600.0,38.53,38.62,38.53,38.54,17600.0
2013-08-20 12:40:00,38.54,38.57,38.48,38.52,38700.0,38.54,38.57,38.48,38.52,38700.0
2013-08-20 12:45:00,38.52,38.53,38.49,38.52,22200.0,38.52,38.53,38.49,38.52,22200.0
2013-08-20 12:50:00,38.5,38.55,38.49,38.51,16600.0,38.5,38.55,38.49,38.51,16600.0
2013-08-20 12:55:00,38.51,38.57,38.51,38.52,16500.0,38.51,38.57,38.51,38.52,16500.0
2013-08-20 13:00:00,38.55,38.62,38.52,38.6,24800.0,38.55,38.62,38.52,38.6,24800.0
2013-08-20 13:05:00,38.61,38.66,38.6,38.61,66000.0,38.61,38.66,38.6,38.61,66000.0
2013-08-20 13:10:00,38.6,38.61,38.54,38.55,16500.0,38.6,38.61,38.54,38.55,16500.0
2013-08-20 13:15:00,38.55,38.62,38.52,38.55,43700.0,38.55,38.62,38.52,38.55,43700.0
2013-08-20 13:20:00,38.55,38.6,38.53,38.55,21400.0,38.55,38.6,38.53,38.55,21400.0
2013-08-20 13:25:00,38.55,38.58,38.54,38.55,12000.0,38.55,38.58,38.54,38.55,12000.0
2013-08-20 13:30:00,38.55,38.59,38.54,38.59,18200.0,38.55,38.59,38.54,38.59,18200.0
2013-08-20 13:35:00,38.57,38.58,38.5,38.5,44800.0,38.57,38.58,38.5,38.5,44800.0
2013-08-20 13:40:00,38.5,38.54,38.5,38.53,35500.0,38.5,38.54,38.5,38.53,35500.0
2013-08-20 13:45:00,38.52,38.56,38.5,38.51,26000.0,38.52,38.56,38.5,38.51,26000.0
2013-08-20 13:50:00,38.52,38.52,38.41,38.42,67100.0,38.52,38.52,38.41,38.42,67100.0
2013-08-20 13:55:00,38.43,38.48,38.41,38.43,17500.0,38.43,38.48,38.41,38.43,17500.0
2013-08-20 14:00:00,38.42,38.48,38.42,38.46,20400.0,38.42,38.48,38.42,38.46,20400.0
2013-08-20 14:05:00,38.46,38.48,38.4,38.46,28700.0,38.46,38.48,38.4,38.46,28700.0
2013-08-20 14:10:00,38.47,38.49,38.42,38.45,14600.0,38.47,38.49,38.42,38.45,14600.0
2013-08-20 14:15:00,38.42,38.47,38.41,38.44,19300.0,38.42,38.47,38.41,38.44,19300.0
2013-08-20 14:20:00,38.43,38.44,38.31,38.44,49900.0,38.43,38.44,38.31,38.44,49900.0
2013-08-20 14:25:00,38.45,38.52,38.42,38.5,34500.0,38.45,38.52,38.42,38.5,34500.0
2013-08-20 14:30:00,38.5,38.54,38.48,38.51,25300.0,38.5,38.54,38.48,38.51,25300.0
2013-08-20 14:35:00,38.51,38.55,38.5,38.55,19900.0,38.51,38.55,38.5,38.55,19900.0
2013-08-20 14:40:00,38.54,38.57,38.52,38.55,29800.0,38.54,38.57,38.52,38.55,29800.0
2013-08-20 14:45:00,38.55,38.56,38.51,38.53,16200.0,38.55,38.56,38.51,38.53,16200.0
2013-08-20 14:50:00,38.55,38.56,38.5,38.5,19900.0,38.55,38.56,38.5,38.5,19900.0
2013-08-20 14:55:00,38.5,38.54,38.49,38.54,32000.0,38.5,38.54,38.49,38.54,32000.0
2013-08-20 15:00:00,38.54,38.57,38.46,38.48,17600.0,38.54,38.57,38.46,38.48,17600.0
2013-08-20 15:05:00,38.48,38.57,38.48,38.55,23300.0,38.48,38.57,38.48,38.55,23300.0
2013-08-20 15:10:00,38.53,38.56,38.48,38.48,29500.0,38.53,38.56,38.48,38.48,29500.0
2013-08-20 15:15:00,38.47,38.58,38.47,38.55,26300.0,38.47,38.58,38.47,38.55,26300.0
2013-08-20 15:20:00,38.56,38.59,38.53,38.59,18800.0,38.56,38.59,38.53,38.59,18800.0
2013-08-20 15:25:00,38.59,38.66,38.58,38.63,38100.0,38.59,38.66,38.58,38.63,38100.0
2013-08-20 15:30:00,38.63,38.67,38.58,38.58,34800.0,38.63,38.67,38.58,38.58,34800.0
2013-08-20 15:35:00,38.57,38.59,38.53,38.54,46100.0,38.57,38.59,38.53,38.54,46100.0
2013-08-20 15:40:00,38.54,38.58,38.52,38.54,28000.0,38.54,38.58,38.52,38.54,28000.0
2013-08-20 15:45:00,38.54,38.59,38.47,38.53,129700.0,38.54,38.59,38.47,38.53,129700.0
2013-08-20 15:50:00,38.53,38.57,38.48,38.5,86700.0,38.53,38.57,38.48,38.5,86700.0
2013-08-20 15:55:00,38.5,38.55,38.5,38.51,110200.0,38.5,38.55,38.5,38.51,110200.0
2013-08-21 09:30:00,38.26,38.28,38.04,38.05,74900.0,38.26,38.28,38.04,38.05,74900.0
2013-08-21 09:35:00,38.07,38.46,37.99,38.45,66100.0,38.07,38.46,37.99,38.45,66100.0
2013-08-21 09:40:00,38.47,38.7,38.38,38.68,101300.0,38.47,38.7,38.38,38.68,101300.0
2013-08-21 09:45:00,38.7,38.71,38.45,38.71,71400.0,38.7,38.71,38.45,38.71,71400.0
2013-08-21 09:50:00,38.69,38.69,38.54,38.62,57100.0,38.69,38.69,38.54,38.62,57100.0
2013-08-21 09:55:00,38.61,38.75,38.57,38.69,48400.0,38.61,38.75,38.57,38.69,48400.0
2013-08-21 10:00:00,38.7,39.11,38.64,39.1,165300.0,38.7,39.11,38.64,39.1,165300.0
2013-08-21 10:05:00,39.1,39.14,38.87,38.87,106200.0,39.1,39.14,38.87,38.87,106200.0
2013-08-21 10:10:00,38.87,38.99,38.73,38.74,85700.0,38.87,38.99,38.73,38.74,85700.0
2013-08-21 10:15:00,38.74,38.85,38.66,38.66,66700.0,38.74,38.85,38.66,38.66,66700.0
2013-08-21 10:20:00,38.68,38.85,38.67,38.85,47400.0,38.68,38.85,38.67,38.85,47400.0
2013-08-21 10:25:00,38.85,38.94,38.82,38.84,43500.0,38.85,38.94,38.82,38.84,43500.0
2013-08-21 10:30:00,38.85,38.87,38.72,38.78,32300.0,38.85,38.87,38.72,38.78,32300.0
2013-08-21 10:35:00,38.81,38.9,38.8,38.87,21500.0,38.81,38.9,38.8,38.87,21500.0
2013-08-21 10:40:00,38.85,39.05,38.85,38.98,93600.0,38.85,39.05,38.85,38.98,93600.0
2013-08-21 10:45:00,39.0,39.09,38.89,38.93,60500.0,39.0,39.09,38.89,38.93,60500.0
2013-08-21 10:50:00,38.93,39.1,38.93,39.05,46300.0,38.93,39.1,38.93,39.05,46300.0
2013-08-21 10:55:00,39.05,39.14,39.01,39.1,73300.0,39.05,39.14,39.01,39.1,73300.0
2013-08-21 11:00:00,39.09,39.09,39.0,39.04,46600.0,39.09,39.09,39.0,39.04,46600.0
2013-08-21 11:05:00,39.05,39.11,39.0,39.04,37200.0,39.05,39.11,39.0,39.04,37200.0
2013-08-21 11:10:00,39.01,39.01,38.79,38.81,41800.0,39.01,39.01,38.79,38.81,41800.0
2013-08-21 11:15:00,38.79,38.89,38.69,38.8,49100.0,38.79,38.89,38.69,38.8,49100.0
2013-08-21 11:20:00,38.8,38.84,38.74,38.8,19300.0,38.8,38.84,38.74,38.8,19300.0
2013-08-21 11:25:00,38.8,38.87,38.78,38.8,39700.0,38.8,38.87,38.78,38.8,39700.0
2013-08-21 11:30:00,38.8,38.84,38.78,38.83,47100.0,38.8,38.84,38.78,38.83,47100.0
2013-08-21 11:35:00,38.82,38.83,38.54,38.62,50100.0,38.82,38.83,38.54,38.62,50100.0
2013-08-21 11:40:00,38.62,38.64,38.48,38.64,63900.0,38.62,38.64,38.48,38.64,63900.0
2013-08-21 11:45:00,38.63,38.65,38.51,38.54,18300.0,38.63,38.65,38.51,38.54,18300.0
2013-08-21 11:50:00,38.56,38.56,38.44,38.47,27800.0,38.56,38.56,38.44,38.47,27800.0
2013-08-21 11:55:00,38.48,38.62,38.46,38.61,39200.0,38.48,38.62,38.46,38.61,39200.0
2013-08-21 12:00:00,38.61,38.68,38.54,38.56,33900.0,38.61,38.68,38.54,38.56,33900.0
2013-08-21 12:05:00,38.59,38.65,38.44,38.44,46400.0,38.59,38.65,38.44,38.44,46400.0
2013-08-21 12:10:00,38.45,38.56,38.41,38.55,47500.0,38.45,38.56,38.41,38.55,47500.0
2013-08-21 12:15:00,38.56,38.6,38.5,38.57,18200.0,38.56,38.6,38.5,38.57,18200.0
2013-08-21 12:20:00,38.59,38.59,38.49,38.49,11800.0,38.59,38.59,38.49,38.49,11800.0
2013-08-21 12:25:00,38.49,38.51,38.45,38.47,12900.0,38.49,38.51,38.45,38.47,12900.0
2013-08-21 12:30:00,38.47,38.68,38.47,38.67,42400.0,38.47,38.68,38.47,38.67,42400.0
2013-08-21 12:35:00,38.64,38.69,38.62,38.68,27400.0,38.64,38.69,38.62,38.68,27400.0
2013-08-21 12:40:00,38.68,38.72,38.64,38.67,19200.0,38.68,38.72,38.64,38.67,19200.0
2013-08-21 12:45:00,38.66,38.68,38.64,38.67,15900.0,38.66,38.68,38.64,38.67,15900.0
2013-08-21 12:50:00,38.67,38.71,38.66,38.71,26200.0,38.67,38.71,38.66,38.71,26200.0
2013-08-21 12:55:00,38.71,38.77,38.69,38.7,31500.0,38.71,38.77,38.69,38.7,31500.0
2013-08-21 13:00:00,38.7,38.7,38.54,38.57,19000.0,38.7,38.7,38.54,38.57,19000.0
2013-08-21 13:05:00,38.6,38.6,38.45,38.47,24800.0,38.6,38.6,38.45,38.47,24800.0
2013-08-21 13:10:00,38.47,38.48,38.42,38.44,20100.0,38.47,38.48,38.42,38.44,20100.0
2013-08-21 13:15:00,38.45,38.49,38.41,38.42,23500.0,38.45,38.49,38.41,38.42,23500.0
2013-08-21 13:20:00,38.43,38.44,38.27,38.31,53600.0,38.43,38.44,38.27,38.31,53600.0
2013-08-21 13:25:00,38.33,38.45,38.33,38.45,20000.0,38.33,38.45,38.33,38.45,20000.0
2013-08-21 13:30:00,38.44,38.45,38.41,38.42,16100.0,38.44,38.45,38.41,38.42,16100.0
2013-08-21 13:35:00,38.42,38.47,38.42,38.42,12900.0,38.42,38.47,38.42,38.42,12900.0
2013-08-21 13:40:00,38.42,38.5,38.42,38.46,16500.0,38.42,38.5,38.42,38.46,16500.0
2013-08-21 13:45:00,38.47,38.55,38.47,38.55,13400.0,38.47,38.55,38.47,38.55,13400.0
2013-08-21 13:50:00,38.56,38.58,38.54,38.56,13900.0,38.56,38.58,38.54,38.56,13900.0
2013-08-21 13:55:00,38.56,38.59,38.52,38.54,14100.0,38.56,38.59,38.52,38.54,14100.0
2013-08-21 14:00:00,38.54,38.56,38.37,38.42,32900.0,38.54,38.56,38.37,38.42,32900.0
2013-08-21 14:05:00,38.38,38.38,38.06,38.24,88300.0,38.38,38.38,38.06,38.24,88300.0
2013-08-21 14:10:00,38.23,38.47,38.23,38.4,83100.0,38.23,38.47,38.23,38.4,83100.0
2013-08-21 14:15:00,38.4,38.55,38.4,38.44,43500.0,38.4,38.55,38.4,38.44,43500.0
2013-08-21 14:20:00,38.46,38.47,38.34,38.44,35900.0,38.46,38.47,38.34,38.44,35900.0
2013-08-21 14:25:00,38.44,38.52,38.43,38.51,17400.0,38.44,38.52,38.43,38.51,17400.0
2013-08-21 14:30:00,38.53,38.72,38.52,38.72,64500.0,38.53,38.72,38.52,38.72,64500.0
2013-08-21 14:35:00,38.72,38.85,38.71,38.79,33600.0,38.72,38.85,38.71,38.79,33600.0
2013-08-21 14:40:00,38.76,38.9,38.75,38.84,42600.0,38.76,38.9,38.75,38.84,42600.0
2013-08-21 14:45:00,38.81,38.9,38.81,38.86,33900.0,38.81,38.9,38.81,38.86,33900.0
2013-08-21 14:50:00,38.87,38.9,38.82,38.88,47100.0,38.87,38.9,38.82,38.88,47100.0
2013-08-21 14:55:00,38.86,38.96,38.85,38.85,27600.0,38.86,38.96,38.85,38.85,27600.0
2013-08-21 15:00:00,38.87,38.92,38.83,38.92,35100.0,38.87,38.92,38.83,38.92,35100.0
2013-08-21 15:05:00,38.91,38.98,38.88,38.96,59200.0,38.91,38.98,38.88,38.96,59200.0
2013-08-21 15:10:00,38.96,39.0,38.93,39.0,20100.0,38.96,39.0,38.93,39.0,20100.0
2013-08-21 15:15:00,38.99,39.02,38.91,38.91,26900.0,38.99,39.02,38.91,38.91,26900.0
2013-08-21 15:20:00,38.89,38.93,38.86,38.86,12500.0,38.89,38.93,38.86,38.86,12500.0
2013-08-21 15:25:00,38.86,38.9,38.8,38.83,17000.0,38.86,38.9,38.8,38.83,17000.0
2013-08-21 15:30:00,38.83,38.94,38.8,38.91,42300.0,38.83,38.94,38.8,38.91,42300.0
2013-08-21 15:35:00,38.9,38.9,38.8,38.84,32800.0,38.9,38.9,38.8,38.84,32800.0
2013-08-21 15:40:00,38.84,38.84,38.72,38.73,56800.0,38.84,38.84,38.72,38.73,56800.0
2013-08-21 15:45:00,38.72,38.77,38.67,38.7,100300.0,38.72,38.77,38.67,38.7,100300.0
2013-08-21 15:50:00,38.69,38.71,38.62,38.63,71100.0,38.69,38.71,38.62,38.63,71100.0
2013-08-21 15:55:00,38.63,38.65,38.53,38.55,135000.0,38.63,38.65,38.53,38.55,135000.0
2013-08-22 09:30:00,39.01,39.5,39.0,39.48,154400.0,39.01,39.5,39.0,39.48,154400.0
2013-08-22 09:35:00,39.5,39.8,39.34,39.39,229600.0,39.5,39.8,39.34,39.39,229600.0
2013-08-22 09:40:00,39.39,39.51,39.3,39.3,75700.0,39.39,39.51,39.3,39.3,75700.0
2013-08-22 09:45:00,39.3,39.39,39.18,39.21,51700.0,39.3,39.39,39.18,39.21,51700.0
2013-08-22 09:50:00,39.2,39.24,39.08,39.19,63900.0,39.2,39.24,39.08,39.19,63900.0
2013-08-22 09:55:00,39.2,39.44,39.2,39.43,62700.0,39.2,39.44,39.2,39.43,62700.0
2013-08-22 10:00:00,39.43,39.46,39.21,39.33,41600.0,39.43,39.46,39.21,39.33,41600.0
2013-08-22 10:05:00,39.33,39.43,39.32,39.38,47700.0,39.33,39.43,39.32,39.38,47700.0
2013-08-22 10:10:00,39.38,39.56,39.36,39.44,91600.0,39.38,39.56,39.36,39.44,91600.0
2013-08-22 10:15:00,39.45,39.6,39.44,39.58,37400.0,39.45,39.6,39.44,39.58,37400.0
2013-08-22 10:20:00,39.58,39.62,39.46,39.56,60400.0,39.58,39.62,39.46,39.56,60400.0
2013-08-22 10:25:00,39.55,39.56,39.41,39.53,64300.0,39.55,39.56,39.41,39.53,64300.0
2013-08-22 10:30:00,39.5,39.58,39.45,39.5,23800.0,39.5,39.58,39.45,39.5,23800.0
2013-08-22 10:35:00,39.5,39.57,39.32,39.37,50600.0,39.5,39.57,39.32,39.37,50600.0
2013-08-22 10:40:00,39.34,39.45,39.32,39.45,34500.0,39.34,39.45,39.32,39.45,34500.0
2013-08-22 10:45:00,39.45,39.49,39.25,39.33,65700.0,39.45,39.49,39.25,39.33,65700.0
2013-08-22 10:50:00,39.35,39.35,39.24,39.3,47700.0,39.35,39.35,39.24,39.3,47700.0
2013-08-22 10:55:00,39.28,39.34,39.26,39.31,84500.0,39.28,39.34,39.26,39.31,84500.0
2013-08-22 11:00:00,39.31,39.33,39.15,39.2,90700.0,39.31,39.33,39.15,39.2,90700.0
2013-08-22 11:05:00,39.18,39.21,39.11,39.17,29000.0,39.18,39.21,39.11,39.17,29000.0
2013-08-22 11:10:00,39.17,39.19,39.05,39.05,33600.0,39.17,39.19,39.05,39.05,33600.0
2013-08-22 11:15:00,39.06,39.09,38.86,38.89,119300.0,39.06,39.09,38.86,38.89,119300.0
2013-08-22 11:20:00,38.89,38.95,38.81,38.82,62000.0,38.89,38.95,38.81,38.82,62000.0
2013-08-22 11:25:00,38.82,38.88,38.78,38.87,76000.0,38.82,38.88,38.78,38.87,76000.0
2013-08-22 11:30:00,38.85,39.01,38.85,39.01,31600.0,38.85,39.01,38.85,39.01,31600.0
2013-08-22 11:35:00,39.01,39.09,39.01,39.05,42300.0,39.01,39.09,39.01,39.05,42300.0
2013-08-22 11:40:00,39.05,39.14,38.95,39.14,62400.0,39.05,39.14,38.95,39.14,62400.0
2013-08-22 11:45:00,39.14,39.19,39.08,39.19,51100.0,39.14,39.19,39.08,39.19,51100.0
2013-08-22 11:50:00,39.19,39.23,39.1,39.14,37900.0,39.19,39.23,39.1,39.14,37900.0
2013-08-22 11:55:00,39.14,39.19,39.01,39.08,21300.0,39.14,39.19,39.01,39.08,21300.0
2013-08-22 12:00:00,39.08,39.12,39.05,39.07,5700.0,39.08,39.12,39.05,39.07,5700.0
2013-08-22 12:05:00,39.07,39.08,39.05,39.07,7400.0,39.07,39.08,39.05,39.07,7400.0
2013-08-22 12:10:00,39.08,39.12,39.06,39.1,9300.0,39.08,39.12,39.06,39.1,9300.0
2013-08-22 12:15:00,39.06,39.1,39.05,39.06,3300.0,39.06,39.1,39.05,39.06,3300.0
2013-08-22 12:20:00,39.06,39.07,39.06,39.06,1500.0,39.06,39.07,39.06,39.06,1500.0
2013-08-22 12:25:00,39.07,39.07,39.06,39.06,300.0,39.07,39.07,39.06,39.06,300.0
2013-08-22 12:30:00,39.06,39.06,39.05,39.05,500.0,39.06,39.06,39.05,39.05,500.0
2013-08-22 12:35:00,39.06,39.06,39.05,39.05,500.0,39.06,39.06,39.05,39.05,500.0
2013-08-22 12:40:00,39.05,39.06,39.05,39.06,200.0,39.05,39.06,39.05,39.06,200.0
2013-08-22 12:45:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 12:50:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 12:55:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:00:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:05:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:10:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:15:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:20:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:25:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:30:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:35:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:40:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:45:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:50:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:55:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 14:00:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 14:05:00,39.07,39.07,39.07,39.07,200.0,39.07,39.07,39.07,39.07,200.0
2013-08-22 14:10:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 14:15:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 14:20:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 14:25:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 14:30:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 14:35:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 14:40:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 14:45:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 14:50:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 14:55:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 15:00:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 15:05:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 15:10:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 15:15:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 15:20:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 15:25:00,39.0,39.19,38.83,39.08,39900.0,39.0,39.19,38.83,39.08,39900.0
2013-08-22 15:30:00,39.08,39.14,39.01,39.03,27100.0,39.08,39.14,39.01,39.03,27100.0
2013-08-22 15:35:00,39.03,39.13,38.99,39.03,34400.0,39.03,39.13,38.99,39.03,34400.0
2013-08-22 15:40:00,39.04,39.13,39.04,39.08,75100.0,39.04,39.13,39.04,39.08,75100.0
2013-08-22 15:45:00,39.08,39.11,39.07,39.08,49000.0,39.08,39.11,39.07,39.08,49000.0
2013-08-22 15:50:00,39.09,39.11,39.06,39.1,72800.0,39.09,39.11,39.06,39.1,72800.0
2013-08-22 15:55:00,39.11,39.11,39.02,39.03,95600.0,39.11,39.11,39.02,39.03,95600.0
2013-08-23 09:30:00,40.14,40.14,39.55,39.72,197400.0,40.14,40.14,39.55,39.72,197400.0
2013-08-23 09:35:00,39.74,39.85,39.6,39.79,64100.0,39.74,39.85,39.6,39.79,64100.0
2013-08-23 09:40:00,39.75,39.75,39.35,39.43,84500.0,39.75,39.75,39.35,39.43,84500.0
2013-08-23 09:45:00,39.46,39.5,39.25,39.41,78200.0,39.46,39.5,39.25,39.41,78200.0
2013-08-23 09:50:00,39.37,39.39,39.18,39.27,57800.0,39.37,39.39,39.18,39.27,57800.0
2013-08-23 09:55:00,39.22,39.55,39.14,39.55,114900.0,39.22,39.55,39.14,39.55,114900.0
2013-08-23 10:00:00,39.46,39.5,39.15,39.27,111400.0,39.46,39.5,39.15,39.27,111400.0
2013-08-23 10:05:00,39.24,39.41,39.12,39.37,43300.0,39.24,39.41,39.12,39.37,43300.0
2013-08-23 10:10:00,39.36,39.51,39.29,39.36,61800.0,39.36,39.51,39.29,39.36,61800.0
2013-08-23 10:15:00,39.36,39.48,39.3,39.44,42100.0,39.36,39.48,39.3,39.44,42100.0
2013-08-23 10:20:00,39.45,39.54,39.37,39.46,44400.0,39.45,39.54,39.37,39.46,44400.0
2013-08-23 10:25:00,39.48,39.61,39.47,39.57,85400.0,39.48,39.61,39.47,39.57,85400.0
2013-08-23 10:30:00,39.55,39.58,39.45,39.46,123500.0,39.55,39.58,39.45,39.46,123500.0
2013-08-23 10:35:00,39.47,39.49,39.37,39.41,97700.0,39.47,39.49,39.37,39.41,97700.0
2013-08-23 10:40:00,39.42,39.47,39.39,39.41,61900.0,39.42,39.47,39.39,39.41,61900.0
2013-08-23 10:45:00,39.41,39.45,39.39,39.42,51900.0,39.41,39.45,39.39,39.42,51900.0
2013-08-23 10:50:00,39.43,39.54,39.42,39.54,13900.0,39.43,39.54,39.42,39.54,13900.0
2013-08-23 10:55:00,39.54,39.58,39.46,39.5,16200.0,39.54,39.58,39.46,39.5,16200.0
2013-08-23 11:00:00,39.51,39.51,39.34,39.34,28900.0,39.51,39.51,39.34,39.34,28900.0
2013-08-23 11:05:00,39.34,39.39,39.26,39.31,53900.0,39.34,39.39,39.26,39.31,53900.0
2013-08-23 11:10:00,39.31,39.35,39.23,39.32,36700.0,39.31,39.35,39.23,39.32,36700.0
2013-08-23 11:15:00,39.32,39.38,39.29,39.31,16200.0,39.32,39.38,39.29,39.31,16200.0
2013-08-23 11:20:00,39.31,39.36,39.28,39.33,32200.0,39.31,39.36,39.28,39.33,32200.0
2013-08-23 11:25:00,39.29,39.34,39.28,39.32,23000.0,39.29,39.34,39.28,39.32,23000.0
2013-08-23 11:30:00,39.32,39.4,39.29,39.37,26300.0,39.32,39.4,39.29,39.37,26300.0
2013-08-23 11:35:00,39.35,39.42,39.33,39.36,16100.0,39.35,39.42,39.33,39.36,16100.0
2013-08-23 11:40:00,39.37,39.37,39.33,39.36,13300.0,39.37,39.37,39.33,39.36,13300.0
2013-08-23 11:45:00,39.39,39.43,39.35,39.42,13600.0,39.39,39.43,39.35,39.42,13600.0
2013-08-23 11:50:00,39.42,39.43,39.38,39.38,11600.0,39.42,39.43,39.38,39.38,11600.0
2013-08-23 11:55:00,39.41,39.43,39.34,39.37,32300.0,39.41,39.43,39.34,39.37,32300.0
2013-08-23 12:00:00,39.37,39.44,39.37,39.39,16700.0,39.37,39.44,39.37,39.39,16700.0
2013-08-23 12:05:00,39.38,39.39,39.35,39.35,7700.0,39.38,39.39,39.35,39.35,7700.0
2013-08-23 12:10:00,39.36,39.37,39.29,39.35,42200.0,39.36,39.37,39.29,39.35,42200.0
2013-08-23 12:15:00,39.35,39.37,39.33,39.33,13500.0,39.35,39.37,39.33,39.33,13500.0
2013-08-23 12:20:00,39.33,39.34,39.29,39.32,16800.0,39.33,39.34,39.29,39.32,16800.0
2013-08-23 12:25:00,39.33,39.34,39.24,39.31,29700.0,39.33,39.34,39.24,39.31,29700.0
2013-08-23 12:30:00,39.28,39.32,39.21,39.23,10000.0,39.28,39.32,39.21,39.23,10000.0
2013-08-23 12:35:00,39.23,39.31,39.22,39.27,18600.0,39.23,39.31,39.22,39.27,18600.0
2013-08-23 12:40:00,39.26,39.28,39.23,39.26,26500.0,39.26,39.28,39.23,39.26,26500.0
2013-08-23 12:45:00,39.27,39.27,39.18,39.19,44400.0,39.27,39.27,39.18,39.19,44400.0
2013-08-23 12:50:00,39.19,39.24,39.17,39.24,12300.0,39.19,39.24,39.17,39.24,12300.0
2013-08-23 12:55:00,39.24,39.3,39.23,39.24,17000.0,39.24,39.3,39.23,39.24,17000.0
2013-08-23 13:00:00,39.22,39.22,39.15,39.15,12200.0,39.22,39.22,39.15,39.15,12200.0
2013-08-23 13:05:00,39.16,39.22,39.16,39.22,8000.0,39.16,39.22,39.16,39.22,8000.0
2013-08-23 13:10:00,39.22,39.25,39.19,39.22,6100.0,39.22,39.25,39.19,39.22,6100.0
2013-08-23 13:15:00,39.23,39.23,39.13,39.17,34600.0,39.23,39.23,39.13,39.17,34600.0
2013-08-23 13:20:00,39.16,39.23,39.12,39.19,22900.0,39.16,39.23,39.12,39.19,22900.0
2013-08-23 13:25:00,39.19,39.2,39.01,39.04,75600.0,39.19,39.2,39.01,39.04,75600.0
2013-08-23 13:30:00,39.07,39.07,38.96,38.97,90400.0,39.07,39.07,38.96,38.97,90400.0
2013-08-23 13:35:00,38.97,39.0,38.91,39.0,33700.0,38.97,39.0,38.91,39.0,33700.0
2013-08-23 13:40:00,39.0,39.0,38.94,38.95,19600.0,39.0,39.0,38.94,38.95,19600.0
2013-08-23 13:45:00,38.93,39.0,38.93,38.97,24200.0,38.93,39.0,38.93,38.97,24200.0
2013-08-23 13:50:00,38.96,38.99,38.94,38.97,6500.0,38.96,38.99,38.94,38.97,6500.0
2013-08-23 13:55:00,38.98,39.0,38.92,38.95,12500.0,38.98,39.0,38.92,38.95,12500.0
2013-08-23 14:00:00,38.95,38.95,38.91,38.93,12000.0,38.95,38.95,38.91,38.93,12000.0
2013-08-23 14:05:00,38.93,38.99,38.9,38.93,16600.0,38.93,38.99,38.9,38.93,16600.0
2013-08-23 14:10:00,38.93,38.96,38.9,38.9,8400.0,38.93,38.96,38.9,38.9,8400.0
2013-08-23 14:15:00,38.89,38.92,38.83,38.91,23400.0,38.89,38.92,38.83,38.91,23400.0
2013-08-23 14:20:00,38.9,38.91,38.83,38.85,24000.0,38.9,38.91,38.83,38.85,24000.0
2013-08-23 14:25:00,38.85,38.88,38.76,38.8,44500.0,38.85,38.88,38.76,38.8,44500.0
2013-08-23 14:30:00,38.8,38.83,38.76,38.8,40800.0,38.8,38.83,38.76,38.8,40800.0
2013-08-23 14:35:00,38.78,38.83,38.68,38.68,51100.0,38.78,38.83,38.68,38.68,51100.0
2013-08-23 14:40:00,38.67,38.78,38.61,38.78,43300.0,38.67,38.78,38.61,38.78,43300.0
2013-08-23 14:45:00,38.79,38.79,38.72,38.78,12500.0,38.79,38.79,38.72,38.78,12500.0
2013-08-23 14:50:00,38.79,38.82,38.75,38.79,15600.0,38.79,38.82,38.75,38.79,15600.0
2013-08-23 14:55:00,38.81,38.82,38.77,38.78,20300.0,38.81,38.82,38.77,38.78,20300.0
2013-08-23 15:00:00,38.77,38.81,38.75,38.8,16200.0,38.77,38.81,38.75,38.8,16200.0
2013-08-23 15:05:00,38.82,38.86,38.8,38.85,23100.0,38.82,38.86,38.8,38.85,23100.0
2013-08-23 15:10:00,38.85,38.87,38.8,38.83,31500.0,38.85,38.87,38.8,38.83,31500.0
2013-08-23 15:15:00,38.83,38.85,38.79,38.84,22300.0,38.83,38.85,38.79,38.84,22300.0
2013-08-23 15:20:00,38.84,38.9,38.83,38.89,23600.0,38.84,38.9,38.83,38.89,23600.0
2013-08-23 15:25:00,38.9,38.95,38.89,38.92,39800.0,38.9,38.95,38.89,38.92,39800.0
2013-08-23 15:30:00,38.9,38.93,38.84,38.86,53500.0,38.9,38.93,38.84,38.86,53500.0
2013-08-23 15:35:00,38.87,38.93,38.86,38.93,34200.0,38.87,38.93,38.86,38.93,34200.0
2013-08-23 15:40:00,38.93,38.98,38.91,38.98,56800.0,38.93,38.98,38.91,38.98,56800.0
2013-08-23 15:45:00,38.97,39.05,38.97,38.99,77000.0,38.97,39.05,38.97,38.99,77000.0
2013-08-23 15:50:00,39.0,39.03,38.97,39.01,73600.0,39.0,39.03,38.97,39.01,73600.0
2013-08-23 15:55:00,39.0,39.04,38.94,38.96,121500.0,39.0,39.04,38.94,38.96,121500.0
2013-08-26 09:30:00,39.13,39.22,38.98,39.17,76100.0,39.13,39.22,38.98,39.17,76100.0
2013-08-26 09:35:00,39.15,39.42,39.11,39.11,69000.0,39.15,39.42,39.11,39.11,69000.0
2013-08-26 09:40:00,39.11,39.13,39.03,39.07,30700.0,39.11,39.13,39.03,39.07,30700.0
2013-08-26 09:45:00,39.11,39.15,38.8,38.84,46800.0,39.11,39.15,38.8,38.84,46800.0
2013-08-26 09:50:00,38.85,38.89,38.4,38.51,123300.0,38.85,38.89,38.4,38.51,123300.0
2013-08-26 09:55:00,38.52,38.74,38.5,38.56,82000.0,38.52,38.74,38.5,38.56,82000.0
2013-08-26 10:00:00,38.56,38.87,38.56,38.72,37500.0,38.56,38.87,38.56,38.72,37500.0
2013-08-26 10:05:00,38.72,38.84,38.62,38.79,39500.0,38.72,38.84,38.62,38.79,39500.0
2013-08-26 10:10:00,38.78,39.0,38.76,38.9,47100.0,38.78,39.0,38.76,38.9,47100.0
2013-08-26 10:15:00,38.92,38.94,38.72,38.75,63300.0,38.92,38.94,38.72,38.75,63300.0
2013-08-26 10:20:00,38.73,38.84,38.72,38.83,23000.0,38.73,38.84,38.72,38.83,23000.0
2013-08-26 10:25:00,38.84,38.88,38.68,38.69,35400.0,38.84,38.88,38.68,38.69,35400.0
2013-08-26 10:30:00,38.7,38.7,38.48,38.51,35300.0,38.7,38.7,38.48,38.51,35300.0
2013-08-26 10:35:00,38.51,38.66,38.49,38.66,29300.0,38.51,38.66,38.49,38.66,29300.0
2013-08-26 10:40:00,38.66,38.73,38.62,38.72,32300.0,38.66,38.73,38.62,38.72,32300.0
2013-08-26 10:45:00,38.72,38.78,38.63,38.74,23600.0,38.72,38.78,38.63,38.74,23600.0
2013-08-26 10:50:00,38.74,38.77,38.69,38.73,11600.0,38.74,38.77,38.69,38.73,11600.0
2013-08-26 10:55:00,38.72,38.78,38.65,38.75,66500.0,38.72,38.78,38.65,38.75,66500.0
2013-08-26 11:00:00,38.71,38.82,38.71,38.79,31100.0,38.71,38.82,38.71,38.79,31100.0
2013-08-26 11:05:00,38.77,38.78,38.69,38.76,32800.0,38.77,38.78,38.69,38.76,32800.0
2013-08-26 11:10:00,38.76,38.85,38.76,38.84,26900.0,38.76,38.85,38.76,38.84,26900.0
2013-08-26 11:15:00,38.85,38.95,38.85,38.93,56100.0,38.85,38.95,38.85,38.93,56100.0
2013-08-26 11:20:00,38.92,38.95,38.88,38.91,33400.0,38.92,38.95,38.88,38.91,33400.0
2013-08-26 11:25:00,38.93,38.94,38.85,38.89,33100.0,38.93,38.94,38.85,38.89,33100.0
2013-08-26 11:30:00,38.88,38.94,38.84,38.85,15400.0,38.88,38.94,38.84,38.85,15400.0
2013-08-26 11:35:00,38.83,38.89,38.83,38.85,16800.0,38.83,38.89,38.83,38.85,16800.0
2013-08-26 11:40:00,38.84,38.86,38.77,38.78,16100.0,38.84,38.86,38.77,38.78,16100.0
2013-08-26 11:45:00,38.77,38.79,38.73,38.74,17800.0,38.77,38.79,38.73,38.74,17800.0
2013-08-26 11:50:00,38.72,38.78,38.68,38.68,89600.0,38.72,38.78,38.68,38.68,89600.0
2013-08-26 11:55:00,38.7,38.82,38.7,38.81,24000.0,38.7,38.82,38.7,38.81,24000.0
2013-08-26 12:00:00,38.81,38.84,38.78,38.84,28600.0,38.81,38.84,38.78,38.84,28600.0
2013-08-26 12:05:00,38.85,38.86,38.82,38.82,24000.0,38.85,38.86,38.82,38.82,24000.0
2013-08-26 12:10:00,38.84,38.94,38.84,38.91,38200.0,38.84,38.94,38.84,38.91,38200.0
2013-08-26 12:15:00,38.92,38.93,38.88,38.89,15400.0,38.92,38.93,38.88,38.89,15400.0
2013-08-26 12:20:00,38.89,38.95,38.88,38.93,15900.0,38.89,38.95,38.88,38.93,15900.0
2013-08-26 12:25:00,38.91,38.94,38.89,38.91,17600.0,38.91,38.94,38.89,38.91,17600.0
2013-08-26 12:30:00,38.92,39.0,38.9,38.99,20100.0,38.92,39.0,38.9,38.99,20100.0
2013-08-26 12:35:00,38.97,39.1,38.96,39.08,41500.0,38.97,39.1,38.96,39.08,41500.0
2013-08-26 12:40:00,39.07,39.12,39.07,39.1,26700.0,39.07,39.12,39.07,39.1,26700.0
2013-08-26 12:45:00,39.09,39.12,39.01,39.01,13400.0,39.09,39.12,39.01,39.01,13400.0
2013-08-26 12:50:00,39.0,39.05,39.0,39.04,12500.0,39.0,39.05,39.0,39.04,12500.0
2013-08-26 12:55:00,39.04,39.08,39.03,39.06,11700.0,39.04,39.08,39.03,39.06,11700.0
2013-08-26 13:00:00,39.06,39.08,39.04,39.07,13500.0,39.06,39.08,39.04,39.07,13500.0
2013-08-26 13:05:00,39.08,39.22,39.06,39.22,26900.0,39.08,39.22,39.06,39.22,26900.0
2013-08-26 13:10:00,39.2,39.26,39.2,39.25,50800.0,39.2,39.26,39.2,39.25,50800.0
2013-08-26 13:15:00,39.24,39.27,39.23,39.25,17500.0,39.24,39.27,39.23,39.25,17500.0
2013-08-26 13:20:00,39.24,39.38,39.24,39.32,61200.0,39.24,39.38,39.24,39.32,61200.0
2013-08-26 13:25:00,39.32,39.35,39.3,39.3,29600.0,39.32,39.35,39.3,39.3,29600.0
2013-08-26 13:30:00,39.29,39.3,39.17,39.22,59500.0,39.29,39.3,39.17,39.22,59500.0
2013-08-26 13:35:00,39.2,39.22,39.11,39.17,29700.0,39.2,39.22,39.11,39.17,29700.0
2013-08-26 13:40:00,39.16,39.16,39.09,39.12,27500.0,39.16,39.16,39.09,39.12,27500.0
2013-08-26 13:45:00,39.12,39.18,39.12,39.16,21800.0,39.12,39.18,39.12,39.16,21800.0
2013-08-26 13:50:00,39.18,39.23,39.15,39.22,14800.0,39.18,39.23,39.15,39.22,14800.0
2013-08-26 13:55:00,39.24,39.25,39.2,39.22,7700.0,39.24,39.25,39.2,39.22,7700.0
2013-08-26 14:00:00,39.21,39.34,39.19,39.34,30800.0,39.21,39.34,39.19,39.34,30800.0
2013-08-26 14:05:00,39.33,39.46,39.31,39.43,72600.0,39.33,39.46,39.31,39.43,72600.0
2013-08-26 14:10:00,39.43,39.44,39.3,39.33,41500.0,39.43,39.44,39.3,39.33,41500.0
2013-08-26 14:15:00,39.29,39.32,39.2,39.21,16300.0,39.29,39.32,39.2,39.21,16300.0
2013-08-26 14:20:00,39.22,39.33,39.22,39.3,20800.0,39.22,39.33,39.22,39.3,20800.0
2013-08-26 14:25:00,39.3,39.3,39.18,39.23,53800.0,39.3,39.3,39.18,39.23,53800.0
2013-08-26 14:30:00,39.23,39.24,39.19,39.21,9200.0,39.23,39.24,39.19,39.21,9200.0
2013-08-26 14:35:00,39.2,39.23,39.18,39.2,22500.0,39.2,39.23,39.18,39.2,22500.0
2013-08-26 14:40:00,39.2,39.28,39.17,39.23,20400.0,39.2,39.28,39.17,39.23,20400.0
2013-08-26 14:45:00,39.22,39.23,39.2,39.22,7500.0,39.22,39.23,39.2,39.22,7500.0
2013-08-26 14:50:00,39.19,39.23,39.19,39.22,19100.0,39.19,39.23,39.19,39.22,19100.0
2013-08-26 14:55:00,39.22,39.22,39.15,39.18,14100.0,39.22,39.22,39.15,39.18,14100.0
2013-08-26 15:00:00,39.18,39.18,39.13,39.15,16600.0,39.18,39.18,39.13,39.15,16600.0
2013-08-26 15:05:00,39.15,39.15,39.1,39.13,13400.0,39.15,39.15,39.1,39.13,13400.0
2013-08-26 15:10:00,39.12,39.12,38.93,38.93,40300.0,39.12,39.12,38.93,38.93,40300.0
2013-08-26 15:15:00,38.91,39.02,38.85,39.01,45900.0,38.91,39.02,38.85,39.01,45900.0
2013-08-26 15:20:00,39.01,39.01,38.75,38.77,66800.0,39.01,39.01,38.75,38.77,66800.0
2013-08-26 15:25:00,38.78,38.8,38.67,38.77,50300.0,38.78,38.8,38.67,38.77,50300.0
2013-08-26 15:30:00,38.76,38.91,38.73,38.91,48200.0,38.76,38.91,38.73,38.91,48200.0
2013-08-26 15:35:00,38.9,38.9,38.8,38.85,38600.0,38.9,38.9,38.8,38.85,38600.0
2013-08-26 15:40:00,38.85,38.95,38.8,38.88,49500.0,38.85,38.95,38.8,38.88,49500.0
2013-08-26 15:45:00,38.87,38.9,38.76,38.81,70700.0,38.87,38.9,38.76,38.81,70700.0
2013-08-26 15:50:00,38.81,38.87,38.75,38.86,65400.0,38.81,38.87,38.75,38.86,65400.0
2013-08-26 15:55:00,38.85,38.87,38.76,38.77,94200.0,38.85,38.87,38.76,38.77,94200.0
2013-08-27 09:30:00,38.07,38.19,37.56,37.68,173500.0,38.07,38.19,37.56,37.68,173500.0
2013-08-27 09:35:00,37.7,37.93,37.67,37.82,70100.0,37.7,37.93,37.67,37.82,70100.0
2013-08-27 09:40:00,37.8,38.07,37.8,37.89,56600.0,37.8,38.07,37.8,37.89,56600.0
2013-08-27 09:45:00,37.89,37.95,37.72,37.85,69100.0,37.89,37.95,37.72,37.85,69100.0
2013-08-27 09:50:00,37.82,37.92,37.74,37.74,69500.0,37.82,37.92,37.74,37.74,69500.0
2013-08-27 09:55:00,37.78,37.79,37.62,37.73,100900.0,37.78,37.79,37.62,37.73,100900.0
2013-08-27 10:00:00,37.71,37.74,37.51,37.52,104900.0,37.71,37.74,37.51,37.52,104900.0
2013-08-27 10:05:00,37.52,37.53,37.18,37.2,189300.0,37.52,37.53,37.18,37.2,189300.0
2013-08-27 10:10:00,37.2,37.42,37.18,37.29,72100.0,37.2,37.42,37.18,37.29,72100.0
2013-08-27 10:15:00,37.29,37.38,37.25,37.31,63400.0,37.29,37.38,37.25,37.31,63400.0
2013-08-27 10:20:00,37.28,37.32,37.17,37.31,97700.0,37.28,37.32,37.17,37.31,97700.0
2013-08-27 10:25:00,37.27,37.32,37.18,37.26,37700.0,37.27,37.32,37.18,37.26,37700.0
2013-08-27 10:30:00,37.24,37.27,37.16,37.18,56800.0,37.24,37.27,37.16,37.18,56800.0
2013-08-27 10:35:00,37.17,37.28,37.09,37.21,82700.0,37.17,37.28,37.09,37.21,82700.0
2013-08-27 10:40:00,37.21,37.35,37.21,37.35,48000.0,37.21,37.35,37.21,37.35,48000.0
2013-08-27 10:45:00,37.35,37.45,37.29,37.29,32300.0,37.35,37.45,37.29,37.29,32300.0
2013-08-27 10:50:00,37.29,37.41,37.21,37.41,48400.0,37.29,37.41,37.21,37.41,48400.0
2013-08-27 10:55:00,37.39,37.55,37.39,37.53,55200.0,37.39,37.55,37.39,37.53,55200.0
2013-08-27 11:00:00,37.53,37.54,37.45,37.52,20100.0,37.53,37.54,37.45,37.52,20100.0
2013-08-27 11:05:00,37.51,37.62,37.49,37.55,55700.0,37.51,37.62,37.49,37.55,55700.0
2013-08-27 11:10:00,37.56,37.66,37.54,37.59,59100.0,37.56,37.66,37.54,37.59,59100.0
2013-08-27 11:15:00,37.6,37.73,37.58,37.58,105000.0,37.6,37.73,37.58,37.58,105000.0
2013-08-27 11:20:00,37.58,37.6,37.48,37.6,29900.0,37.58,37.6,37.48,37.6,29900.0
2013-08-27 11:25:00,37.6,37.65,37.56,37.56,19700.0,37.6,37.65,37.56,37.56,19700.0
2013-08-27 11:30:00,37.56,37.61,37.53,37.53,8600.0,37.56,37.61,37.53,37.53,8600.0
2013-08-27 11:35:00,37.54,37.55,37.47,37.51,22200.0,37.54,37.55,37.47,37.51,22200.0
2013-08-27 11:40:00,37.54,37.58,37.31,37.34,67200.0,37.54,37.58,37.31,37.34,67200.0
2013-08-27 11:45:00,37.34,37.35,37.23,37.28,56800.0,37.34,37.35,37.23,37.28,56800.0
2013-08-27 11:50:00,37.27,37.36,37.27,37.33,28800.0,37.27,37.36,37.27,37.33,28800.0
2013-08-27 11:55:00,37.33,37.42,37.29,37.39,50500.0,37.33,37.42,37.29,37.39,50500.0
2013-08-27 12:00:00,37.41,37.43,37.29,37.33,26300.0,37.41,37.43,37.29,37.33,26300.0
2013-08-27 12:05:00,37.31,37.35,37.27,37.3,15300.0,37.31,37.35,37.27,37.3,15300.0
2013-08-27 12:10:00,37.32,37.33,37.23,37.25,29200.0,37.32,37.33,37.23,37.25,29200.0
2013-08-27 12:15:00,37.25,37.35,37.24,37.3,22000.0,37.25,37.35,37.24,37.3,22000.0
2013-08-27 12:20:00,37.31,37.38,37.3,37.34,10100.0,37.31,37.38,37.3,37.34,10100.0
2013-08-27 12:25:00,37.31,37.34,37.25,37.26,15100.0,37.31,37.34,37.25,37.26,15100.0
2013-08-27 12:30:00,37.25,37.29,37.22,37.29,19900.0,37.25,37.29,37.22,37.29,19900.0
2013-08-27 12:35:00,37.26,37.34,37.26,37.28,18900.0,37.26,37.34,37.26,37.28,18900.0
2013-08-27 12:40:00,37.29,37.29,37.16,37.22,31600.0,37.29,37.29,37.16,37.22,31600.0
2013-08-27 12:45:00,37.22,37.3,37.21,37.29,13100.0,37.22,37.3,37.21,37.29,13100.0
2013-08-27 12:50:00,37.28,37.29,37.22,37.27,7400.0,37.28,37.29,37.22,37.27,7400.0
2013-08-27 12:55:00,37.28,37.31,37.2,37.22,16400.0,37.28,37.31,37.2,37.22,16400.0
2013-08-27 13:00:00,37.18,37.19,37.07,37.1,46800.0,37.18,37.19,37.07,37.1,46800.0
2013-08-27 13:05:00,37.09,37.2,37.07,37.2,28100.0,37.09,37.2,37.07,37.2,28100.0
2013-08-27 13:10:00,37.2,37.22,37.13,37.14,14800.0,37.2,37.22,37.13,37.14,14800.0
2013-08-27 13:15:00,37.16,37.21,37.15,37.21,19300.0,37.16,37.21,37.15,37.21,19300.0
2013-08-27 13:20:00,37.2,37.2,37.13,37.17,11700.0,37.2,37.2,37.13,37.17,11700.0
2013-08-27 13:25:00,37.16,37.19,37.08,37.16,30000.0,37.16,37.19,37.08,37.16,30000.0
2013-08-27 13:30:00,37.16,37.25,37.14,37.25,16000.0,37.16,37.25,37.14,37.25,16000.0
2013-08-27 13:35:00,37.25,37.28,37.23,37.25,13600.0,37.25,37.28,37.23,37.25,13600.0
2013-08-27 13:40:00,37.26,37.28,37.21,37.23,17200.0,37.26,37.28,37.21,37.23,17200.0
2013-08-27 13:45:00,37.24,37.26,37.17,37.2,15400.0,37.24,37.26,37.17,37.2,15400.0
2013-08-27 13:50:00,37.22,37.24,37.11,37.11,21700.0,37.22,37.24,37.11,37.11,21700.0
2013-08-27 13:55:00,37.11,37.12,37.05,37.11,59000.0,37.11,37.12,37.05,37.11,59000.0
2013-08-27 14:00:00,37.09,37.09,37.02,37.09,44500.0,37.09,37.09,37.02,37.09,44500.0
2013-08-27 14:05:00,37.09,37.1,37.02,37.02,25700.0,37.09,37.1,37.02,37.02,25700.0
2013-08-27 14:10:00,37.02,37.02,36.8,36.81,176100.0,37.02,37.02,36.8,36.81,176100.0
2013-08-27 14:15:00,36.81,36.93,36.81,36.93,48100.0,36.81,36.93,36.81,36.93,48100.0
2013-08-27 14:20:00,36.94,36.98,36.83,36.85,37800.0,36.94,36.98,36.83,36.85,37800.0
2013-08-27 14:25:00,36.86,36.89,36.79,36.88,35400.0,36.86,36.89,36.79,36.88,35400.0
2013-08-27 14:30:00,36.88,36.9,36.82,36.82,22300.0,36.88,36.9,36.82,36.82,22300.0
2013-08-27 14:35:00,36.81,36.86,36.73,36.85,50900.0,36.81,36.86,36.73,36.85,50900.0
2013-08-27 14:40:00,36.83,36.89,36.79,36.79,48600.0,36.83,36.89,36.79,36.79,48600.0
2013-08-27 14:45:00,36.78,36.85,36.77,36.82,30500.0,36.78,36.85,36.77,36.82,30500.0
2013-08-27 14:50:00,36.82,36.87,36.77,36.84,45700.0,36.82,36.87,36.77,36.84,45700.0
2013-08-27 14:55:00,36.85,36.85,36.74,36.75,45700.0,36.85,36.85,36.74,36.75,45700.0
2013-08-27 15:00:00,36.75,36.87,36.73,36.87,54800.0,36.75,36.87,36.73,36.87,54800.0
2013-08-27 15:05:00,36.87,36.95,36.86,36.95,62000.0,36.87,36.95,36.86,36.95,62000.0
2013-08-27 15:10:00,36.94,36.95,36.89,36.92,57700.0,36.94,36.95,36.89,36.92,57700.0
2013-08-27 15:15:00,36.92,36.92,36.82,36.83,30600.0,36.92,36.92,36.82,36.83,30600.0
2013-08-27 15:20:00,36.83,36.91,36.83,36.84,25200.0,36.83,36.91,36.83,36.84,25200.0
2013-08-27 15:25:00,36.83,36.86,36.75,36.81,42300.0,36.83,36.86,36.75,36.81,42300.0
2013-08-27 15:30:00,36.81,36.87,36.78,36.81,50500.0,36.81,36.87,36.78,36.81,50500.0
2013-08-27 15:35:00,36.8,36.9,36.76,36.85,67000.0,36.8,36.9,36.76,36.85,67000.0
2013-08-27 15:40:00,36.84,36.89,36.82,36.87,43900.0,36.84,36.89,36.82,36.87,43900.0
2013-08-27 15:45:00,36.86,36.94,36.85,36.91,65900.0,36.86,36.94,36.85,36.91,65900.0
2013-08-27 15:50:00,36.9,36.9,36.84,36.85,70300.0,36.9,36.9,36.84,36.85,70300.0
2013-08-27 15:55:00,36.85,36.89,36.82,36.84,154000.0,36.85,36.89,36.82,36.84,154000.0
2013-08-28 09:30:00,36.76,37.1,36.6,37.07,139500.0,36.76,37.1,36.6,37.07,139500.0
2013-08-28 09:35:00,37.09,37.5,36.96,37.34,124700.0,37.09,37.5,36.96,37.34,124700.0
2013-08-28 09:40:00,37.39,37.57,37.35,37.48,75200.0,37.39,37.57,37.35,37.48,75200.0
2013-08-28 09:45:00,37.49,37.53,37.36,37.39,41200.0,37.49,37.53,37.36,37.39,41200.0
2013-08-28 09:50:00,37.4,37.5,37.31,37.32,51700.0,37.4,37.5,37.31,37.32,51700.0
2013-08-28 09:55:00,37.31,37.38,37.15,37.19,45900.0,37.31,37.38,37.15,37.19,45900.0
2013-08-28 10:00:00,37.18,37.34,37.12,37.12,24800.0,37.18,37.34,37.12,37.12,24800.0
2013-08-28 10:05:00,37.12,37.25,36.93,36.93,75400.0,37.12,37.25,36.93,36.93,75400.0
2013-08-28 10:10:00,36.92,37.26,36.92,37.19,66200.0,36.92,37.26,36.92,37.19,66200.0
2013-08-28 10:15:00,37.19,37.33,37.18,37.3,28400.0,37.19,37.33,37.18,37.3,28400.0
2013-08-28 10:20:00,37.32,37.39,37.26,37.31,33600.0,37.32,37.39,37.26,37.31,33600.0
2013-08-28 10:25:00,37.31,37.41,37.29,37.29,21100.0,37.31,37.41,37.29,37.29,21100.0
2013-08-28 10:30:00,37.25,37.4,37.22,37.36,23000.0,37.25,37.4,37.22,37.36,23000.0
2013-08-28 10:35:00,37.36,37.4,37.23,37.32,25200.0,37.36,37.4,37.23,37.32,25200.0
2013-08-28 10:40:00,37.31,37.31,37.1,37.12,27600.0,37.31,37.31,37.1,37.12,27600.0
2013-08-28 10:45:00,37.12,37.17,36.99,37.09,70100.0,37.12,37.17,36.99,37.09,70100.0
2013-08-28 10:50:00,37.11,37.11,36.91,37.0,55500.0,37.11,37.11,36.91,37.0,55500.0
2013-08-28 10:55:00,37.0,37.12,37.0,37.08,44800.0,37.0,37.12,37.0,37.08,44800.0
2013-08-28 11:00:00,37.08,37.08,36.95,37.01,34700.0,37.08,37.08,36.95,37.01,34700.0
2013-08-28 11:05:00,37.0,37.0,36.91,36.96,35600.0,37.0,37.0,36.91,36.96,35600.0
2013-08-28 11:10:00,36.96,36.99,36.88,36.91,30000.0,36.96,36.99,36.88,36.91,30000.0
2013-08-28 11:15:00,36.9,36.97,36.89,36.96,24200.0,36.9,36.97,36.89,36.96,24200.0
2013-08-28 11:20:00,36.96,37.02,36.94,36.96,14100.0,36.96,37.02,36.94,36.96,14100.0
2013-08-28 11:25:00,36.97,36.99,36.88,36.89,20300.0,36.97,36.99,36.88,36.89,20300.0
2013-08-28 11:30:00,36.9,36.93,36.79,36.81,65300.0,36.9,36.93,36.79,36.81,65300.0
2013-08-28 11:35:00,36.82,36.9,36.82,36.85,19500.0,36.82,36.9,36.82,36.85,19500.0
2013-08-28 11:40:00,36.85,36.91,36.8,36.86,16700.0,36.85,36.91,36.8,36.86,16700.0
2013-08-28 11:45:00,36.87,36.9,36.71,36.72,41600.0,36.87,36.9,36.71,36.72,41600.0
2013-08-28 11:50:00,36.74,36.87,36.73,36.82,30500.0,36.74,36.87,36.73,36.82,30500.0
2013-08-28 11:55:00,36.81,36.85,36.78,36.81,21200.0,36.81,36.85,36.78,36.81,21200.0
2013-08-28 12:00:00,36.81,36.96,36.8,36.94,29300.0,36.81,36.96,36.8,36.94,29300.0
2013-08-28 12:05:00,36.94,37.08,36.92,37.06,44900.0,36.94,37.08,36.92,37.06,44900.0
2013-08-28 12:10:00,37.05,37.07,36.97,36.99,15800.0,37.05,37.07,36.97,36.99,15800.0
2013-08-28 12:15:00,37.0,37.04,36.98,37.01,23200.0,37.0,37.04,36.98,37.01,23200.0
2013-08-28 12:20:00,37.01,37.02,36.95,37.01,29300.0,37.01,37.02,36.95,37.01,29300.0
2013-08-28 12:25:00,37.01,37.04,37.01,37.04,13700.0,37.01,37.04,37.01,37.04,13700.0
2013-08-28 12:30:00,37.03,37.08,37.03,37.05,28500.0,37.03,37.08,37.03,37.05,28500.0
2013-08-28 12:35:00,37.05,37.16,37.04,37.12,53000.0,37.05,37.16,37.04,37.12,53000.0
2013-08-28 12:40:00,37.13,37.15,37.03,37.08,11600.0,37.13,37.15,37.03,37.08,11600.0
2013-08-28 12:45:00,37.09,37.12,37.06,37.12,10500.0,37.09,37.12,37.06,37.12,10500.0
2013-08-28 12:50:00,37.14,37.19,37.14,37.16,11000.0,37.14,37.19,37.14,37.16,11000.0
2013-08-28 12:55:00,37.15,37.17,37.1,37.1,8200.0,37.15,37.17,37.1,37.1,8200.0
2013-08-28 13:00:00,37.11,37.14,37.06,37.14,20900.0,37.11,37.14,37.06,37.14,20900.0
2013-08-28 13:05:00,37.14,37.14,37.08,37.09,22200.0,37.14,37.14,37.08,37.09,22200.0
2013-08-28 13:10:00,37.08,37.09,37.04,37.06,15000.0,37.08,37.09,37.04,37.06,15000.0
2013-08-28 13:15:00,37.06,37.07,37.01,37.05,16300.0,37.06,37.07,37.01,37.05,16300.0
2013-08-28 13:20:00,37.05,37.09,37.02,37.09,15800.0,37.05,37.09,37.02,37.09,15800.0
2013-08-28 13:25:00,37.1,37.12,37.06,37.09,28800.0,37.1,37.12,37.06,37.09,28800.0
2013-08-28 13:30:00,37.09,37.09,36.94,36.94,20500.0,37.09,37.09,36.94,36.94,20500.0
2013-08-28 13:35:00,36.96,37.1,36.96,37.08,26600.0,36.96,37.1,36.96,37.08,26600.0
2013-08-28 13:40:00,37.08,37.09,37.05,37.05,4100.0,37.08,37.09,37.05,37.05,4100.0
2013-08-28 13:45:00,37.04,37.1,37.04,37.1,15300.0,37.04,37.1,37.04,37.1,15300.0
2013-08-28 13:50:00,37.1,37.1,37.03,37.05,9800.0,37.1,37.1,37.03,37.05,9800.0
2013-08-28 13:55:00,37.04,37.11,37.04,37.11,16200.0,37.04,37.11,37.04,37.11,16200.0
2013-08-28 14:00:00,37.11,37.15,37.09,37.1,10800.0,37.11,37.15,37.09,37.1,10800.0
2013-08-28 14:05:00,37.09,37.09,37.0,37.04,23500.0,37.09,37.09,37.0,37.04,23500.0
2013-08-28 14:10:00,37.05,37.05,36.93,37.0,31900.0,37.05,37.05,36.93,37.0,31900.0
2013-08-28 14:15:00,37.01,37.03,36.97,36.98,9100.0,37.01,37.03,36.97,36.98,9100.0
2013-08-28 14:20:00,36.98,37.06,36.97,37.06,12600.0,36.98,37.06,36.97,37.06,12600.0
2013-08-28 14:25:00,37.05,37.07,37.01,37.01,9100.0,37.05,37.07,37.01,37.01,9100.0
2013-08-28 14:30:00,37.01,37.08,37.01,37.08,13800.0,37.01,37.08,37.01,37.08,13800.0
2013-08-28 14:35:00,37.08,37.1,36.99,36.99,15700.0,37.08,37.1,36.99,36.99,15700.0
2013-08-28 14:40:00,37.01,37.01,36.94,36.95,17000.0,37.01,37.01,36.94,36.95,17000.0
2013-08-28 14:45:00,36.94,36.97,36.89,36.96,22100.0,36.94,36.97,36.89,36.96,22100.0
2013-08-28 14:50:00,36.96,36.96,36.88,36.89,15300.0,36.96,36.96,36.88,36.89,15300.0
2013-08-28 14:55:00,36.89,36.96,36.88,36.92,21500.0,36.89,36.96,36.88,36.92,21500.0
2013-08-28 15:00:00,36.93,36.93,36.86,36.87,15700.0,36.93,36.93,36.86,36.87,15700.0
2013-08-28 15:05:00,36.87,36.94,36.84,36.94,39800.0,36.87,36.94,36.84,36.94,39800.0
2013-08-28 15:10:00,36.95,36.99,36.93,36.97,22100.0,36.95,36.99,36.93,36.97,22100.0
2013-08-28 15:15:00,36.97,36.98,36.91,36.92,17100.0,36.97,36.98,36.91,36.92,17100.0
2013-08-28 15:20:00,36.92,36.99,36.92,36.94,20400.0,36.92,36.99,36.92,36.94,20400.0
2013-08-28 15:25:00,36.96,37.0,36.96,36.97,19400.0,36.96,37.0,36.96,36.97,19400.0
2013-08-28 15:30:00,36.97,37.05,36.96,37.03,32600.0,36.97,37.05,36.96,37.03,32600.0
2013-08-28 15:35:00,37.03,37.05,37.0,37.01,40300.0,37.03,37.05,37.0,37.01,40300.0
2013-08-28 15:40:00,37.02,37.03,36.98,37.0,37300.0,37.02,37.03,36.98,37.0,37300.0
2013-08-28 15:45:00,36.99,37.01,36.94,36.96,40300.0,36.99,37.01,36.94,36.96,40300.0
2013-08-28 15:50:00,36.94,36.98,36.92,36.95,37300.0,36.94,36.98,36.92,36.95,37300.0
2013-08-28 15:55:00,36.94,36.95,36.89,36.91,69600.0,36.94,36.95,36.89,36.91,69600.0
2013-08-29 09:30:00,36.96,37.3,36.85,37.19,71700.0,36.96,37.3,36.85,37.19,71700.0
2013-08-29 09:35:00,37.19,37.5,37.19,37.46,81100.0,37.19,37.5,37.19,37.46,81100.0
2013-08-29 09:40:00,37.45,37.56,37.28,37.3,43100.0,37.45,37.56,37.28,37.3,43100.0
2013-08-29 09:45:00,37.32,37.64,37.31,37.6,81200.0,37.32,37.64,37.31,37.6,81200.0
2013-08-29 09:50:00,37.59,37.82,37.57,37.73,101400.0,37.59,37.82,37.57,37.73,101400.0
2013-08-29 09:55:00,37.77,37.82,37.35,37.42,78100.0,37.77,37.82,37.35,37.42,78100.0
2013-08-29 10:00:00,37.43,37.52,37.32,37.41,48700.0,37.43,37.52,37.32,37.41,48700.0
2013-08-29 10:05:00,37.44,37.67,37.42,37.67,39000.0,37.44,37.67,37.42,37.67,39000.0
2013-08-29 10:10:00,37.67,37.81,37.53,37.77,89100.0,37.67,37.81,37.53,37.77,89100.0
2013-08-29 10:15:00,37.78,37.82,37.73,37.76,57900.0,37.78,37.82,37.73,37.76,57900.0
2013-08-29 10:20:00,37.77,37.78,37.66,37.7,31900.0,37.77,37.78,37.66,37.7,31900.0
2013-08-29 10:25:00,37.7,37.76,37.66,37.7,130100.0,37.7,37.76,37.66,37.7,130100.0
2013-08-29 10:30:00,37.68,37.74,37.61,37.64,87600.0,37.68,37.74,37.61,37.64,87600.0
2013-08-29 10:35:00,37.64,37.87,37.6,37.87,73200.0,37.64,37.87,37.6,37.87,73200.0
2013-08-29 10:40:00,37.88,38.0,37.82,38.0,79800.0,37.88,38.0,37.82,38.0,79800.0
2013-08-29 10:45:00,38.0,38.07,37.83,37.83,88000.0,38.0,38.07,37.83,37.83,88000.0
2013-08-29 10:50:00,37.85,37.96,37.83,37.93,50100.0,37.85,37.96,37.83,37.93,50100.0
2013-08-29 10:55:00,37.95,38.03,37.92,37.94,53400.0,37.95,38.03,37.92,37.94,53400.0
2013-08-29 11:00:00,37.93,38.0,37.93,37.96,17900.0,37.93,38.0,37.93,37.96,17900.0
2013-08-29 11:05:00,37.96,37.98,37.89,37.92,16800.0,37.96,37.98,37.89,37.92,16800.0
2013-08-29 11:10:00,37.91,37.95,37.85,37.9,16600.0,37.91,37.95,37.85,37.9,16600.0
2013-08-29 11:15:00,37.87,37.87,37.76,37.84,26500.0,37.87,37.87,37.76,37.84,26500.0
2013-08-29 11:20:00,37.85,37.94,37.82,37.82,20200.0,37.85,37.94,37.82,37.82,20200.0
2013-08-29 11:25:00,37.84,37.89,37.77,37.79,30600.0,37.84,37.89,37.77,37.79,30600.0
2013-08-29 11:30:00,37.81,37.83,37.77,37.77,8700.0,37.81,37.83,37.77,37.77,8700.0
2013-08-29 11:35:00,37.75,37.76,37.7,37.72,20300.0,37.75,37.76,37.7,37.72,20300.0
2013-08-29 11:40:00,37.73,37.81,37.72,37.81,9800.0,37.73,37.81,37.72,37.81,9800.0
2013-08-29 11:45:00,37.8,37.86,37.78,37.78,18300.0,37.8,37.86,37.78,37.78,18300.0
2013-08-29 11:50:00,37.79,37.82,37.78,37.8,9900.0,37.79,37.82,37.78,37.8,9900.0
2013-08-29 11:55:00,37.78,37.84,37.78,37.8,11800.0,37.78,37.84,37.78,37.8,11800.0
2013-08-29 12:00:00,37.79,37.81,37.77,37.8,7800.0,37.79,37.81,37.77,37.8,7800.0
2013-08-29 12:05:00,37.8,37.84,37.78,37.79,8400.0,37.8,37.84,37.78,37.79,8400.0
2013-08-29 12:10:00,37.78,37.78,37.62,37.72,27700.0,37.78,37.78,37.62,37.72,27700.0
2013-08-29 12:15:00,37.72,37.77,37.68,37.77,12800.0,37.72,37.77,37.68,37.77,12800.0
2013-08-29 12:20:00,37.77,37.78,37.71,37.72,10100.0,37.77,37.78,37.71,37.72,10100.0
2013-08-29 12:25:00,37.73,37.76,37.69,37.7,22500.0,37.73,37.76,37.69,37.7,22500.0
2013-08-29 12:30:00,37.71,37.77,37.71,37.72,13600.0,37.71,37.77,37.71,37.72,13600.0
2013-08-29 12:35:00,37.72,37.75,37.7,37.73,17700.0,37.72,37.75,37.7,37.73,17700.0
2013-08-29 12:40:00,37.73,37.77,37.71,37.77,10300.0,37.73,37.77,37.71,37.77,10300.0
2013-08-29 12:45:00,37.77,37.81,37.74,37.77,29200.0,37.77,37.81,37.74,37.77,29200.0
2013-08-29 12:50:00,37.76,37.82,37.76,37.82,12600.0,37.76,37.82,37.76,37.82,12600.0
2013-08-29 12:55:00,37.81,37.84,37.8,37.83,12300.0,37.81,37.84,37.8,37.83,12300.0
2013-08-29 13:00:00,37.82,37.84,37.8,37.84,10900.0,37.82,37.84,37.8,37.84,10900.0
2013-08-29 13:05:00,37.84,37.86,37.78,37.82,12000.0,37.84,37.86,37.78,37.82,12000.0
2013-08-29 13:10:00,37.83,37.84,37.76,37.76,5100.0,37.83,37.84,37.76,37.76,5100.0
2013-08-29 13:15:00,37.78,37.83,37.74,37.82,23600.0,37.78,37.83,37.74,37.82,23600.0
2013-08-29 13:20:00,37.83,37.85,37.76,37.77,16500.0,37.83,37.85,37.76,37.77,16500.0
2013-08-29 13:25:00,37.75,37.77,37.71,37.77,19600.0,37.75,37.77,37.71,37.77,19600.0
2013-08-29 13:30:00,37.76,37.76,37.68,37.68,18100.0,37.76,37.76,37.68,37.68,18100.0
2013-08-29 13:35:00,37.67,37.69,37.66,37.66,10700.0,37.67,37.69,37.66,37.66,10700.0
2013-08-29 13:40:00,37.66,37.7,37.65,37.69,16200.0,37.66,37.7,37.65,37.69,16200.0
2013-08-29 13:45:00,37.7,37.73,37.68,37.68,9600.0,37.7,37.73,37.68,37.68,9600.0
2013-08-29 13:50:00,37.67,37.69,37.56,37.56,16200.0,37.67,37.69,37.56,37.56,16200.0
2013-08-29 13:55:00,37.57,37.63,37.57,37.59,16500.0,37.57,37.63,37.57,37.59,16500.0
2013-08-29 14:00:00,37.59,37.68,37.55,37.64,21100.0,37.59,37.68,37.55,37.64,21100.0
2013-08-29 14:05:00,37.64,37.65,37.57,37.61,20700.0,37.64,37.65,37.57,37.61,20700.0
2013-08-29 14:10:00,37.61,37.62,37.55,37.56,13700.0,37.61,37.62,37.55,37.56,13700.0
2013-08-29 14:15:00,37.56,37.56,37.46,37.52,16000.0,37.56,37.56,37.46,37.52,16000.0
2013-08-29 14:20:00,37.53,37.59,37.53,37.58,24300.0,37.53,37.59,37.53,37.58,24300.0
2013-08-29 14:25:00,37.59,37.59,37.52,37.53,8400.0,37.59,37.59,37.52,37.53,8400.0
2013-08-29 14:30:00,37.54,37.59,37.52,37.57,5100.0,37.54,37.59,37.52,37.57,5100.0
2013-08-29 14:35:00,37.59,37.63,37.54,37.54,12300.0,37.59,37.63,37.54,37.54,12300.0
2013-08-29 14:40:00,37.54,37.59,37.54,37.56,14300.0,37.54,37.59,37.54,37.56,14300.0
2013-08-29 14:45:00,37.56,37.6,37.53,37.54,19900.0,37.56,37.6,37.53,37.54,19900.0
2013-08-29 14:50:00,37.55,37.56,37.49,37.51,8200.0,37.55,37.56,37.49,37.51,8200.0
2013-08-29 14:55:00,37.51,37.54,37.5,37.51,11500.0,37.51,37.54,37.5,37.51,11500.0
2013-08-29 15:00:00,37.51,37.51,37.4,37.44,27800.0,37.51,37.51,37.4,37.44,27800.0
2013-08-29 15:05:00,37.45,37.48,37.39,37.47,16200.0,37.45,37.48,37.39,37.47,16200.0
2013-08-29 15:10:00,37.47,37.48,37.43,37.45,7700.0,37.47,37.48,37.43,37.45,7700.0
2013-08-29 15:15:00,37.46,37.54,37.45,37.45,34100.0,37.46,37.54,37.45,37.45,34100.0
2013-08-29 15:20:00,37.45,37.47,37.41,37.41,23600.0,37.45,37.47,37.41,37.41,23600.0
2013-08-29 15:25:00,37.42,37.45,37.36,37.38,25000.0,37.42,37.45,37.36,37.38,25000.0
2013-08-29 15:30:00,37.38,37.41,37.33,37.35,26600.0,37.38,37.41,37.33,37.35,26600.0
2013-08-29 15:35:00,37.36,37.39,37.32,37.36,34200.0,37.36,37.39,37.32,37.36,34200.0
2013-08-29 15:40:00,37.36,37.5,37.35,37.47,30700.0,37.36,37.5,37.35,37.47,30700.0
2013-08-29 15:45:00,37.47,37.52,37.43,37.48,57400.0,37.47,37.52,37.43,37.48,57400.0
2013-08-29 15:50:00,37.49,37.54,37.48,37.51,62100.0,37.49,37.54,37.48,37.51,62100.0
2013-08-29 15:55:00,37.51,37.54,37.5,37.5,85700.0,37.51,37.54,37.5,37.5,85700.0
2013-08-30 09:30:00,37.71,37.88,37.56,37.62,82100.0,37.71,37.88,37.56,37.62,82100.0
2013-08-30 09:35:00,37.63,37.71,37.39,37.4,49900.0,37.63,37.71,37.39,37.4,49900.0
2013-08-30 09:40:00,37.45,37.45,37.21,37.3,29800.0,37.45,37.45,37.21,37.3,29800.0
2013-08-30 09:45:00,37.3,37.57,37.29,37.46,31500.0,37.3,37.57,37.29,37.46,31500.0
2013-08-30 09:50:00,37.46,37.58,37.42,37.53,52100.0,37.46,37.58,37.42,37.53,52100.0
2013-08-30 09:55:00,37.5,37.56,37.45,37.55,27200.0,37.5,37.56,37.45,37.55,27200.0
2013-08-30 10:00:00,37.5,37.5,37.33,37.36,48700.0,37.5,37.5,37.33,37.36,48700.0
2013-08-30 10:05:00,37.36,37.42,37.23,37.26,56400.0,37.36,37.42,37.23,37.26,56400.0
2013-08-30 10:10:00,37.29,37.3,37.13,37.16,56700.0,37.29,37.3,37.13,37.16,56700.0
2013-08-30 10:15:00,37.15,37.32,37.11,37.22,51400.0,37.15,37.32,37.11,37.22,51400.0
2013-08-30 10:20:00,37.23,37.24,37.12,37.19,26900.0,37.23,37.24,37.12,37.19,26900.0
2013-08-30 10:25:00,37.18,37.18,37.05,37.07,30100.0,37.18,37.18,37.05,37.07,30100.0
2013-08-30 10:30:00,37.06,37.23,37.04,37.16,47400.0,37.06,37.23,37.04,37.16,47400.0
2013-08-30 10:35:00,37.17,37.17,37.02,37.02,61400.0,37.17,37.17,37.02,37.02,61400.0
2013-08-30 10:40:00,37.02,37.02,36.85,36.86,122500.0,37.02,37.02,36.85,36.86,122500.0
2013-08-30 10:45:00,36.86,36.97,36.8,36.88,35600.0,36.86,36.97,36.8,36.88,35600.0
2013-08-30 10:50:00,36.86,36.93,36.86,36.91,26700.0,36.86,36.93,36.86,36.91,26700.0
2013-08-30 10:55:00,36.91,37.03,36.91,36.97,42800.0,36.91,37.03,36.91,36.97,42800.0
2013-08-30 11:00:00,36.95,37.05,36.92,37.04,23700.0,36.95,37.05,36.92,37.04,23700.0
2013-08-30 11:05:00,37.04,37.05,36.96,37.02,16800.0,37.04,37.05,36.96,37.02,16800.0
2013-08-30 11:10:00,37.01,37.09,37.0,37.09,9800.0,37.01,37.09,37.0,37.09,9800.0
2013-08-30 11:15:00,37.09,37.1,37.0,37.03,26300.0,37.09,37.1,37.0,37.03,26300.0
2013-08-30 11:20:00,37.03,37.03,36.98,36.99,9800.0,37.03,37.03,36.98,36.99,9800.0
2013-08-30 11:25:00,36.96,36.98,36.9,36.92,13700.0,36.96,36.98,36.9,36.92,13700.0
2013-08-30 11:30:00,36.91,36.98,36.9,36.93,12300.0,36.91,36.98,36.9,36.93,12300.0
2013-08-30 11:35:00,36.93,36.99,36.83,36.85,29800.0,36.93,36.99,36.83,36.85,29800.0
2013-08-30 11:40:00,36.86,36.92,36.8,36.89,39700.0,36.86,36.92,36.8,36.89,39700.0
2013-08-30 11:45:00,36.89,36.98,36.87,36.89,19300.0,36.89,36.98,36.87,36.89,19300.0
2013-08-30 11:50:00,36.89,36.98,36.89,36.94,14200.0,36.89,36.98,36.89,36.94,14200.0
2013-08-30 11:55:00,36.96,36.96,36.85,36.88,4700.0,36.96,36.96,36.85,36.88,4700.0
2013-08-30 12:00:00,36.89,36.92,36.84,36.89,10800.0,36.89,36.92,36.84,36.89,10800.0
2013-08-30 12:05:00,36.94,36.94,36.85,36.85,10100.0,36.94,36.94,36.85,36.85,10100.0
2013-08-30 12:10:00,36.84,36.91,36.83,36.88,16400.0,36.84,36.91,36.83,36.88,16400.0
2013-08-30 12:15:00,36.89,36.93,36.84,36.93,27000.0,36.89,36.93,36.84,36.93,27000.0
2013-08-30 12:20:00,36.93,36.93,36.81,36.81,16400.0,36.93,36.93,36.81,36.81,16400.0
2013-08-30 12:25:00,36.82,36.89,36.8,36.88,19600.0,36.82,36.89,36.8,36.88,19600.0
2013-08-30 12:30:00,36.86,36.86,36.75,36.79,23000.0,36.86,36.86,36.75,36.79,23000.0
2013-08-30 12:35:00,36.78,36.83,36.76,36.81,10000.0,36.78,36.83,36.76,36.81,10000.0
2013-08-30 12:40:00,36.82,36.9,36.81,36.9,5400.0,36.82,36.9,36.81,36.9,5400.0
2013-08-30 12:45:00,36.9,36.98,36.88,36.97,17500.0,36.9,36.98,36.88,36.97,17500.0
2013-08-30 12:50:00,36.95,36.97,36.9,36.9,6100.0,36.95,36.97,36.9,36.9,6100.0
2013-08-30 12:55:00,36.9,36.97,36.87,36.94,11500.0,36.9,36.97,36.87,36.94,11500.0
2013-08-30 13:00:00,36.95,36.95,36.85,36.86,17900.0,36.95,36.95,36.85,36.86,17900.0
2013-08-30 13:05:00,36.88,36.91,36.76,36.76,38500.0,36.88,36.91,36.76,36.76,38500.0
2013-08-30 13:10:00,36.76,36.94,36.76,36.92,40100.0,36.76,36.94,36.76,36.92,40100.0
2013-08-30 13:15:00,36.92,37.07,36.91,37.0,39600.0,36.92,37.07,36.91,37.0,39600.0
2013-08-30 13:20:00,37.02,37.02,36.88,36.94,9800.0,37.02,37.02,36.88,36.94,9800.0
2013-08-30 13:25:00,36.94,37.0,36.88,36.99,11500.0,36.94,37.0,36.88,36.99,11500.0
2013-08-30 13:30:00,37.0,37.03,36.96,37.02,15500.0,37.0,37.03,36.96,37.02,15500.0
2013-08-30 13:35:00,37.02,37.1,37.01,37.04,21300.0,37.02,37.1,37.01,37.04,21300.0
2013-08-30 13:40:00,37.05,37.06,36.98,36.99,13000.0,37.05,37.06,36.98,36.99,13000.0
2013-08-30 13:45:00,36.99,37.05,36.98,37.0,21900.0,36.99,37.05,36.98,37.0,21900.0
2013-08-30 13:50:00,37.01,37.03,36.95,36.95,9100.0,37.01,37.03,36.95,36.95,9100.0
2013-08-30 13:55:00,36.93,36.93,36.83,36.83,17900.0,36.93,36.93,36.83,36.83,17900.0
2013-08-30 14:00:00,36.84,36.87,36.81,36.83,19000.0,36.84,36.87,36.81,36.83,19000.0
2013-08-30 14:05:00,36.83,36.88,36.8,36.84,16100.0,36.83,36.88,36.8,36.84,16100.0
2013-08-30 14:10:00,36.84,36.86,36.75,36.76,20300.0,36.84,36.86,36.75,36.76,20300.0
2013-08-30 14:15:00,36.77,36.8,36.7,36.77,37500.0,36.77,36.8,36.7,36.77,37500.0
2013-08-30 14:20:00,36.75,36.8,36.73,36.79,14000.0,36.75,36.8,36.73,36.79,14000.0
2013-08-30 14:25:00,36.77,36.8,36.74,36.75,14800.0,36.77,36.8,36.74,36.75,14800.0
2013-08-30 14:30:00,36.74,36.85,36.74,36.82,17800.0,36.74,36.85,36.74,36.82,17800.0
2013-08-30 14:35:00,36.82,36.87,36.82,36.87,12100.0,36.82,36.87,36.82,36.87,12100.0
2013-08-30 14:40:00,36.87,36.87,36.77,36.81,9900.0,36.87,36.87,36.77,36.81,9900.0
2013-08-30 14:45:00,36.81,36.86,36.8,36.84,12400.0,36.81,36.86,36.8,36.84,12400.0
2013-08-30 14:50:00,36.88,36.9,36.84,36.85,12700.0,36.88,36.9,36.84,36.85,12700.0
2013-08-30 14:55:00,36.85,36.88,36.82,36.85,16100.0,36.85,36.88,36.82,36.85,16100.0
2013-08-30 15:00:00,36.84,36.88,36.77,36.85,18100.0,36.84,36.88,36.77,36.85,18100.0
2013-08-30 15:05:00,36.85,36.88,36.79,36.83,21100.0,36.85,36.88,36.79,36.83,21100.0
2013-08-30 15:10:00,36.82,36.88,36.8,36.88,14100.0,36.82,36.88,36.8,36.88,14100.0
2013-08-30 15:15:00,36.88,36.89,36.81,36.84,29900.0,36.88,36.89,36.81,36.84,29900.0
2013-08-30 15:20:00,36.84,36.86,36.8,36.82,10100.0,36.84,36.86,36.8,36.82,10100.0
2013-08-30 15:25:00,36.8,36.85,36.77,36.79,59600.0,36.8,36.85,36.77,36.79,59600.0
2013-08-30 15:30:00,36.78,36.8,36.74,36.76,35500.0,36.78,36.8,36.74,36.76,35500.0
2013-08-30 15:35:00,36.76,36.8,36.72,36.78,49900.0,36.76,36.8,36.72,36.78,49900.0
2013-08-30 15:40:00,36.79,36.79,36.71,36.71,40200.0,36.79,36.79,36.71,36.71,40200.0
2013-08-30 15:45:00,36.71,36.75,36.66,36.66,75100.0,36.71,36.75,36.66,36.66,75100.0
2013-08-30 15:50:00,36.66,36.71,36.62,36.63,71500.0,36.66,36.71,36.62,36.63,71500.0
2013-08-30 15:55:00,36.63,36.8,36.63,36.72,195500.0,36.63,36.8,36.63,36.72,195500.0
2013-09-03 09:30:00,37.07,37.28,37.03,37.05,142700.0,37.07,37.28,37.03,37.05,142700.0
2013-09-03 09:35:00,37.08,37.4,37.08,37.23,86400.0,37.08,37.4,37.08,37.23,86400.0
2013-09-03 09:40:00,37.24,37.32,37.1,37.16,55000.0,37.24,37.32,37.1,37.16,55000.0
2013-09-03 09:45:00,37.16,37.3,37.01,37.01,60200.0,37.16,37.3,37.01,37.01,60200.0
2013-09-03 09:50:00,37.02,37.15,36.8,36.81,77200.0,37.02,37.15,36.8,36.81,77200.0
2013-09-03 09:55:00,36.8,37.0,36.8,36.91,56600.0,36.8,37.0,36.8,36.91,56600.0
2013-09-03 10:00:00,36.9,37.01,36.81,36.96,38000.0,36.9,37.01,36.81,36.96,38000.0
2013-09-03 10:05:00,36.99,37.0,36.9,36.95,37800.0,36.99,37.0,36.9,36.95,37800.0
2013-09-03 10:10:00,36.98,37.05,36.8,36.8,51600.0,36.98,37.05,36.8,36.8,51600.0
2013-09-03 10:15:00,36.8,36.83,36.62,36.69,71200.0,36.8,36.83,36.62,36.69,71200.0
2013-09-03 10:20:00,36.7,36.81,36.63,36.8,28800.0,36.7,36.81,36.63,36.8,28800.0
2013-09-03 10:25:00,36.8,36.92,36.78,36.82,32600.0,36.8,36.92,36.78,36.82,32600.0
2013-09-03 10:30:00,36.85,36.98,36.81,36.98,23300.0,36.85,36.98,36.81,36.98,23300.0
2013-09-03 10:35:00,36.94,37.05,36.94,37.05,25100.0,36.94,37.05,36.94,37.05,25100.0
2013-09-03 10:40:00,37.06,37.12,36.94,37.0,34500.0,37.06,37.12,36.94,37.0,34500.0
2013-09-03 10:45:00,37.02,37.06,36.96,37.0,24700.0,37.02,37.06,36.96,37.0,24700.0
2013-09-03 10:50:00,36.99,37.0,36.92,36.95,20500.0,36.99,37.0,36.92,36.95,20500.0
2013-09-03 10:55:00,36.96,37.0,36.95,36.98,16700.0,36.96,37.0,36.95,36.98,16700.0
2013-09-03 11:00:00,36.98,37.11,36.98,37.09,63400.0,36.98,37.11,36.98,37.09,63400.0
2013-09-03 11:05:00,37.09,37.2,37.07,37.2,47600.0,37.09,37.2,37.07,37.2,47600.0
2013-09-03 11:10:00,37.2,37.2,37.11,37.13,24200.0,37.2,37.2,37.11,37.13,24200.0
2013-09-03 11:15:00,37.15,37.15,37.01,37.01,34900.0,37.15,37.15,37.01,37.01,34900.0
2013-09-03 11:20:00,37.01,37.01,36.87,36.92,26000.0,37.01,37.01,36.87,36.92,26000.0
2013-09-03 11:25:00,36.93,36.93,36.72,36.72,52600.0,36.93,36.93,36.72,36.72,52600.0
2013-09-03 11:30:00,36.73,36.87,36.73,36.84,41900.0,36.73,36.87,36.73,36.84,41900.0
2013-09-03 11:35:00,36.86,36.86,36.78,36.8,8000.0,36.86,36.86,36.78,36.8,8000.0
2013-09-03 11:40:00,36.8,36.85,36.78,36.81,13800.0,36.8,36.85,36.78,36.81,13800.0
2013-09-03 11:45:00,36.82,36.82,36.7,36.77,17700.0,36.82,36.82,36.7,36.77,17700.0
2013-09-03 11:50:00,36.76,36.8,36.75,36.79,26500.0,36.76,36.8,36.75,36.79,26500.0
2013-09-03 11:55:00,36.79,36.84,36.77,36.82,15300.0,36.79,36.84,36.77,36.82,15300.0
2013-09-03 12:00:00,36.81,36.81,36.77,36.79,13300.0,36.81,36.81,36.77,36.79,13300.0
2013-09-03 12:05:00,36.79,36.9,36.78,36.88,33400.0,36.79,36.9,36.78,36.88,33400.0
2013-09-03 12:10:00,36.88,36.93,36.87,36.92,36100.0,36.88,36.93,36.87,36.92,36100.0
2013-09-03 12:15:00,36.93,36.94,36.89,36.9,19200.0,36.93,36.94,36.89,36.9,19200.0
2013-09-03 12:20:00,36.9,36.99,36.89,36.98,21300.0,36.9,36.99,36.89,36.98,21300.0
2013-09-03 12:25:00,36.99,37.0,36.96,36.98,11600.0,36.99,37.0,36.96,36.98,11600.0
2013-09-03 12:30:00,36.98,36.99,36.89,36.89,18100.0,36.98,36.99,36.89,36.89,18100.0
2013-09-03 12:35:00,36.89,36.89,36.82,36.84,23300.0,36.89,36.89,36.82,36.84,23300.0
2013-09-03 12:40:00,36.83,36.83,36.75,36.82,38900.0,36.83,36.83,36.75,36.82,38900.0
2013-09-03 12:45:00,36.81,36.86,36.76,36.78,25000.0,36.81,36.86,36.76,36.78,25000.0
2013-09-03 12:50:00,36.79,36.83,36.77,36.83,21900.0,36.79,36.83,36.77,36.83,21900.0
2013-09-03 12:55:00,36.84,36.91,36.81,36.88,64100.0,36.84,36.91,36.81,36.88,64100.0
2013-09-03 13:00:00,36.88,36.95,36.83,36.85,42800.0,36.88,36.95,36.83,36.85,42800.0
2013-09-03 13:05:00,36.86,36.94,36.85,36.94,25100.0,36.86,36.94,36.85,36.94,25100.0
2013-09-03 13:10:00,36.94,37.03,36.92,37.02,39900.0,36.94,37.03,36.92,37.02,39900.0
2013-09-03 13:15:00,37.02,37.04,36.97,36.99,39400.0,37.02,37.04,36.97,36.99,39400.0
2013-09-03 13:20:00,37.0,37.02,36.94,37.02,24300.0,37.0,37.02,36.94,37.02,24300.0
2013-09-03 13:25:00,37.0,37.07,37.0,37.07,14800.0,37.0,37.07,37.0,37.07,14800.0
2013-09-03 13:30:00,37.05,37.06,36.99,37.04,30500.0,37.05,37.06,36.99,37.04,30500.0
2013-09-03 13:35:00,37.05,37.12,37.05,37.08,31700.0,37.05,37.12,37.05,37.08,31700.0
2013-09-03 13:40:00,37.09,37.16,37.08,37.08,24600.0,37.09,37.16,37.08,37.08,24600.0
2013-09-03 13:45:00,37.08,37.08,37.0,37.01,25300.0,37.08,37.08,37.0,37.01,25300.0
2013-09-03 13:50:00,37.01,37.07,36.98,37.06,34600.0,37.01,37.07,36.98,37.06,34600.0
2013-09-03 13:55:00,37.06,37.07,36.96,36.98,13800.0,37.06,37.07,36.96,36.98,13800.0
2013-09-03 14:00:00,36.99,37.0,36.95,36.98,12300.0,36.99,37.0,36.95,36.98,12300.0
2013-09-03 14:05:00,36.98,37.02,36.97,37.0,20500.0,36.98,37.02,36.97,37.0,20500.0
2013-09-03 14:10:00,36.99,37.12,36.99,37.1,25900.0,36.99,37.12,36.99,37.1,25900.0
2013-09-03 14:15:00,37.09,37.16,37.09,37.15,67800.0,37.09,37.16,37.09,37.15,67800.0
2013-09-03 14:20:00,37.15,37.15,37.0,37.03,27800.0,37.15,37.15,37.0,37.03,27800.0
2013-09-03 14:25:00,37.02,37.04,36.95,37.04,15200.0,37.02,37.04,36.95,37.04,15200.0
2013-09-03 14:30:00,37.03,37.03,37.0,37.0,17500.0,37.03,37.03,37.0,37.0,17500.0
2013-09-03 14:35:00,36.98,36.98,36.91,36.92,28500.0,36.98,36.98,36.91,36.92,28500.0
2013-09-03 14:40:00,36.9,36.94,36.86,36.86,22500.0,36.9,36.94,36.86,36.86,22500.0
2013-09-03 14:45:00,36.87,36.99,36.85,36.95,41300.0,36.87,36.99,36.85,36.95,41300.0
2013-09-03 14:50:00,36.96,36.99,36.87,36.97,25700.0,36.96,36.99,36.87,36.97,25700.0
2013-09-03 14:55:00,36.96,37.0,36.95,36.98,20800.0,36.96,37.0,36.95,36.98,20800.0
2013-09-03 15:00:00,36.98,37.05,36.98,37.02,46100.0,36.98,37.05,36.98,37.02,46100.0
2013-09-03 15:05:00,37.02,37.14,37.02,37.07,46600.0,37.02,37.14,37.02,37.07,46600.0
2013-09-03 15:10:00,37.08,37.13,37.05,37.07,58400.0,37.08,37.13,37.05,37.07,58400.0
2013-09-03 15:15:00,37.06,37.09,36.97,36.97,44100.0,37.06,37.09,36.97,36.97,44100.0
2013-09-03 15:20:00,36.96,37.0,36.95,36.95,20700.0,36.96,37.0,36.95,36.95,20700.0
2013-09-03 15:25:00,36.95,36.97,36.94,36.97,25200.0,36.95,36.97,36.94,36.97,25200.0
2013-09-03 15:30:00,36.97,37.01,36.95,36.97,37900.0,36.97,37.01,36.95,36.97,37900.0
2013-09-03 15:35:00,36.99,37.02,36.96,37.01,30000.0,36.99,37.02,36.96,37.01,30000.0
2013-09-03 15:40:00,37.02,37.05,36.99,37.03,25500.0,37.02,37.05,36.99,37.03,25500.0
2013-09-03 15:45:00,37.02,37.02,36.87,36.89,66400.0,37.02,37.02,36.87,36.89,66400.0
2013-09-03 15:50:00,36.88,36.91,36.86,36.9,74300.0,36.88,36.91,36.86,36.9,74300.0
2013-09-03 15:55:00,36.9,36.9,36.84,36.88,120200.0,36.9,36.9,36.84,36.88,120200.0
2013-09-04 09:30:00,36.85,36.98,36.0,36.05,154200.0,36.85,36.98,36.0,36.05,154200.0
2013-09-04 09:35:00,36.05,36.14,35.59,35.75,328600.0,36.05,36.14,35.59,35.75,328600.0
2013-09-04 09:40:00,35.76,36.25,35.62,36.16,168700.0,35.76,36.25,35.62,36.16,168700.0
2013-09-04 09:45:00,36.12,36.38,36.08,36.26,83500.0,36.12,36.38,36.08,36.26,83500.0
2013-09-04 09:50:00,36.24,36.6,36.24,36.6,88500.0,36.24,36.6,36.24,36.6,88500.0
2013-09-04 09:55:00,36.57,36.69,36.4,36.4,84400.0,36.57,36.69,36.4,36.4,84400.0
2013-09-04 10:00:00,36.41,36.51,36.27,36.41,77500.0,36.41,36.51,36.27,36.41,77500.0
2013-09-04 10:05:00,36.4,36.75,36.4,36.67,90000.0,36.4,36.75,36.4,36.67,90000.0
2013-09-04 10:10:00,36.66,36.7,36.53,36.64,43300.0,36.66,36.7,36.53,36.64,43300.0
2013-09-04 10:15:00,36.64,36.66,36.44,36.51,57100.0,36.64,36.66,36.44,36.51,57100.0
2013-09-04 10:20:00,36.5,36.6,36.4,36.55,35700.0,36.5,36.6,36.4,36.55,35700.0
2013-09-04 10:25:00,36.54,36.54,36.42,36.53,43000.0,36.54,36.54,36.42,36.53,43000.0
2013-09-04 10:30:00,36.51,36.53,36.39,36.47,35400.0,36.51,36.53,36.39,36.47,35400.0
2013-09-04 10:35:00,36.46,36.47,36.33,36.34,39800.0,36.46,36.47,36.33,36.34,39800.0
2013-09-04 10:40:00,36.37,36.37,36.25,36.26,63800.0,36.37,36.37,36.25,36.26,63800.0
2013-09-04 10:45:00,36.26,36.48,36.25,36.42,67500.0,36.26,36.48,36.25,36.42,67500.0
2013-09-04 10:50:00,36.42,36.52,36.39,36.4,41900.0,36.42,36.52,36.39,36.4,41900.0
2013-09-04 10:55:00,36.4,36.47,36.32,36.46,35200.0,36.4,36.47,36.32,36.46,35200.0
2013-09-04 11:00:00,36.45,36.5,36.43,36.44,36500.0,36.45,36.5,36.43,36.44,36500.0
2013-09-04 11:05:00,36.45,36.51,36.44,36.44,21800.0,36.45,36.51,36.44,36.44,21800.0
2013-09-04 11:10:00,36.45,36.45,36.3,36.31,45100.0,36.45,36.45,36.3,36.31,45100.0
2013-09-04 11:15:00,36.31,36.32,36.19,36.22,67400.0,36.31,36.32,36.19,36.22,67400.0
2013-09-04 11:20:00,36.22,36.23,36.17,36.18,43300.0,36.22,36.23,36.17,36.18,43300.0
2013-09-04 11:25:00,36.17,36.24,36.17,36.2,38900.0,36.17,36.24,36.17,36.2,38900.0
2013-09-04 11:30:00,36.21,36.23,36.1,36.13,83700.0,36.21,36.23,36.1,36.13,83700.0
2013-09-04 11:35:00,36.13,36.16,36.07,36.15,44300.0,36.13,36.16,36.07,36.15,44300.0
2013-09-04 11:40:00,36.15,36.34,36.14,36.33,53700.0,36.15,36.34,36.14,36.33,53700.0
2013-09-04 11:45:00,36.33,36.38,36.32,36.37,52900.0,36.33,36.38,36.32,36.37,52900.0
2013-09-04 11:50:00,36.38,36.55,36.38,36.48,86100.0,36.38,36.55,36.38,36.48,86100.0
2013-09-04 11:55:00,36.49,36.5,36.43,36.46,28600.0,36.49,36.5,36.43,36.46,28600.0
2013-09-04 12:00:00,36.45,36.46,36.4,36.42,21700.0,36.45,36.46,36.4,36.42,21700.0
2013-09-04 12:05:00,36.43,36.44,36.41,36.41,20800.0,36.43,36.44,36.41,36.41,20800.0
2013-09-04 12:10:00,36.4,36.41,36.34,36.36,19400.0,36.4,36.41,36.34,36.36,19400.0
2013-09-04 12:15:00,36.35,36.35,36.22,36.25,46500.0,36.35,36.35,36.22,36.25,46500.0
2013-09-04 12:20:00,36.26,36.31,36.24,36.31,47900.0,36.26,36.31,36.24,36.31,47900.0
2013-09-04 12:25:00,36.31,36.36,36.27,36.34,30500.0,36.31,36.36,36.27,36.34,30500.0
2013-09-04 12:30:00,36.34,36.37,36.33,36.35,13900.0,36.34,36.37,36.33,36.35,13900.0
2013-09-04 12:35:00,36.35,36.35,36.29,36.33,20700.0,36.35,36.35,36.29,36.33,20700.0
2013-09-04 12:40:00,36.32,36.32,36.23,36.24,36100.0,36.32,36.32,36.23,36.24,36100.0
2013-09-04 12:45:00,36.24,36.26,36.19,36.21,35500.0,36.24,36.26,36.19,36.21,35500.0
2013-09-04 12:50:00,36.2,36.21,36.11,36.12,55100.0,36.2,36.21,36.11,36.12,55100.0
2013-09-04 12:55:00,36.12,36.15,36.09,36.14,61800.0,36.12,36.15,36.09,36.14,61800.0
2013-09-04 13:00:00,36.15,36.27,36.15,36.25,29400.0,36.15,36.27,36.15,36.25,29400.0
2013-09-04 13:05:00,36.26,36.31,36.25,36.31,26300.0,36.26,36.31,36.25,36.31,26300.0
2013-09-04 13:10:00,36.32,36.32,36.21,36.22,29700.0,36.32,36.32,36.21,36.22,29700.0
2013-09-04 13:15:00,36.22,36.37,36.21,36.35,49000.0,36.22,36.37,36.21,36.35,49000.0
2013-09-04 13:20:00,36.35,36.47,36.34,36.39,79400.0,36.35,36.47,36.34,36.39,79400.0
2013-09-04 13:25:00,36.4,36.43,36.33,36.37,43100.0,36.4,36.43,36.33,36.37,43100.0
2013-09-04 13:30:00,36.36,36.38,36.32,36.37,19700.0,36.36,36.38,36.32,36.37,19700.0
2013-09-04 13:35:00,36.37,36.38,36.35,36.38,21100.0,36.37,36.38,36.35,36.38,21100.0
2013-09-04 13:40:00,36.37,36.38,36.34,36.34,12200.0,36.37,36.38,36.34,36.34,12200.0
2013-09-04 13:45:00,36.35,36.35,36.3,36.32,13400.0,36.35,36.35,36.3,36.32,13400.0
2013-09-04 13:50:00,36.32,36.33,36.23,36.23,48200.0,36.32,36.33,36.23,36.23,48200.0
2013-09-04 13:55:00,36.25,36.26,36.23,36.25,11500.0,36.25,36.26,36.23,36.25,11500.0
2013-09-04 14:00:00,36.25,36.28,36.22,36.27,13300.0,36.25,36.28,36.22,36.27,13300.0
2013-09-04 14:05:00,36.27,36.3,36.23,36.26,24700.0,36.27,36.3,36.23,36.26,24700.0
2013-09-04 14:10:00,36.27,36.42,36.27,36.42,50000.0,36.27,36.42,36.27,36.42,50000.0
2013-09-04 14:15:00,36.43,36.47,36.38,36.43,31300.0,36.43,36.47,36.38,36.43,31300.0
2013-09-04 14:20:00,36.45,36.45,36.41,36.41,15400.0,36.45,36.45,36.41,36.41,15400.0
2013-09-04 14:25:00,36.41,36.42,36.38,36.41,32700.0,36.41,36.42,36.38,36.41,32700.0
2013-09-04 14:30:00,36.41,36.41,36.38,36.4,21300.0,36.41,36.41,36.38,36.4,21300.0
2013-09-04 14:35:00,36.4,36.4,36.36,36.37,16000.0,36.4,36.4,36.36,36.37,16000.0
2013-09-04 14:40:00,36.37,36.44,36.36,36.44,29100.0,36.37,36.44,36.36,36.44,29100.0
2013-09-04 14:45:00,36.43,36.44,36.39,36.41,25100.0,36.43,36.44,36.39,36.41,25100.0
2013-09-04 14:50:00,36.42,36.42,36.39,36.42,24500.0,36.42,36.42,36.39,36.42,24500.0
2013-09-04 14:55:00,36.42,36.49,36.41,36.48,36100.0,36.42,36.49,36.41,36.48,36100.0
2013-09-04 15:00:00,36.48,36.54,36.48,36.53,29200.0,36.48,36.54,36.48,36.53,29200.0
2013-09-04 15:05:00,36.51,36.53,36.47,36.53,48800.0,36.51,36.53,36.47,36.53,48800.0
2013-09-04 15:10:00,36.53,36.56,36.51,36.55,34700.0,36.53,36.56,36.51,36.55,34700.0
2013-09-04 15:15:00,36.55,36.56,36.51,36.56,25300.0,36.55,36.56,36.51,36.56,25300.0
2013-09-04 15:20:00,36.56,36.56,36.42,36.45,41700.0,36.56,36.56,36.42,36.45,41700.0
2013-09-04 15:25:00,36.46,36.46,36.41,36.42,39600.0,36.46,36.46,36.41,36.42,39600.0
2013-09-04 15:30:00,36.43,36.48,36.39,36.45,41700.0,36.43,36.48,36.39,36.45,41700.0
2013-09-04 15:35:00,36.45,36.46,36.41,36.43,36100.0,36.45,36.46,36.41,36.43,36100.0
2013-09-04 15:40:00,36.42,36.46,36.41,36.46,53700.0,36.42,36.46,36.41,36.46,53700.0
2013-09-04 15:45:00,36.46,36.52,36.46,36.51,50800.0,36.46,36.52,36.46,36.51,50800.0
2013-09-04 15:50:00,36.52,36.53,36.47,36.47,88900.0,36.52,36.53,36.47,36.47,88900.0
2013-09-04 15:55:00,36.48,36.49,36.41,36.48,102300.0,36.48,36.49,36.41,36.48,102300.0
2013-09-05 09:30:00,36.58,36.96,36.58,36.95,100200.0,36.58,36.96,36.58,36.95,100200.0
2013-09-05 09:35:00,36.97,37.15,36.97,37.15,112900.0,36.97,37.15,36.97,37.15,112900.0
2013-09-05 09:40:00,37.14,37.47,37.14,37.46,206400.0,37.14,37.47,37.14,37.46,206400.0
2013-09-05 09:45:00,37.45,37.76,37.45,37.67,191000.0,37.45,37.76,37.45,37.67,191000.0
2013-09-05 09:50:00,37.66,37.71,37.51,37.66,75900.0,37.66,37.71,37.51,37.66,75900.0
2013-09-05 09:55:00,37.64,37.71,37.6,37.64,53700.0,37.64,37.71,37.6,37.64,53700.0
2013-09-05 10:00:00,37.64,37.69,37.41,37.47,97500.0,37.64,37.69,37.41,37.47,97500.0
2013-09-05 10:05:00,37.47,37.56,37.23,37.31,95100.0,37.47,37.56,37.23,37.31,95100.0
2013-09-05 10:10:00,37.32,37.39,37.23,37.37,31600.0,37.32,37.39,37.23,37.37,31600.0
2013-09-05 10:15:00,37.38,37.53,37.38,37.46,49400.0,37.38,37.53,37.38,37.46,49400.0
2013-09-05 10:20:00,37.44,37.67,37.4,37.67,81900.0,37.44,37.67,37.4,37.67,81900.0
2013-09-05 10:25:00,37.68,37.83,37.67,37.78,166700.0,37.68,37.83,37.67,37.78,166700.0
2013-09-05 10:30:00,37.78,37.81,37.56,37.64,61600.0,37.78,37.81,37.56,37.64,61600.0
2013-09-05 10:35:00,37.6,37.73,37.54,37.65,114400.0,37.6,37.73,37.54,37.65,114400.0
2013-09-05 10:40:00,37.65,37.78,37.65,37.74,40700.0,37.65,37.78,37.65,37.74,40700.0
2013-09-05 10:45:00,37.73,37.74,37.6,37.63,50100.0,37.73,37.74,37.6,37.63,50100.0
2013-09-05 10:50:00,37.66,37.75,37.63,37.69,24600.0,37.66,37.75,37.63,37.69,24600.0
2013-09-05 10:55:00,37.68,37.71,37.62,37.62,18800.0,37.68,37.71,37.62,37.62,18800.0
2013-09-05 11:00:00,37.62,37.73,37.6,37.73,39300.0,37.62,37.73,37.6,37.73,39300.0
2013-09-05 11:05:00,37.72,37.87,37.68,37.87,122700.0,37.72,37.87,37.68,37.87,122700.0
2013-09-05 11:10:00,37.87,37.87,37.78,37.81,51200.0,37.87,37.87,37.78,37.81,51200.0
2013-09-05 11:15:00,37.81,37.81,37.71,37.76,57000.0,37.81,37.81,37.71,37.76,57000.0
2013-09-05 11:20:00,37.76,37.83,37.73,37.83,33800.0,37.76,37.83,37.73,37.83,33800.0
2013-09-05 11:25:00,37.83,37.87,37.78,37.78,80800.0,37.83,37.87,37.78,37.78,80800.0
2013-09-05 11:30:00,37.79,37.8,37.74,37.78,36100.0,37.79,37.8,37.74,37.78,36100.0
2013-09-05 11:35:00,37.79,37.85,37.77,37.77,27400.0,37.79,37.85,37.77,37.77,27400.0
2013-09-05 11:40:00,37.79,37.95,37.79,37.91,75400.0,37.79,37.95,37.79,37.91,75400.0
2013-09-05 11:45:00,37.91,38.0,37.9,37.98,45500.0,37.91,38.0,37.9,37.98,45500.0
2013-09-05 11:50:00,37.98,38.09,37.97,38.08,103200.0,37.98,38.09,37.97,38.08,103200.0
2013-09-05 11:55:00,38.08,38.11,38.04,38.09,91000.0,38.08,38.11,38.04,38.09,91000.0
2013-09-05 12:00:00,38.09,38.14,38.07,38.1,106800.0,38.09,38.14,38.07,38.1,106800.0
2013-09-05 12:05:00,38.1,38.15,38.09,38.13,63800.0,38.1,38.15,38.09,38.13,63800.0
2013-09-05 12:10:00,38.13,38.15,38.1,38.14,40200.0,38.13,38.15,38.1,38.14,40200.0
2013-09-05 12:15:00,38.13,38.15,38.06,38.14,52900.0,38.13,38.15,38.06,38.14,52900.0
2013-09-05 12:20:00,38.14,38.25,38.14,38.23,90600.0,38.14,38.25,38.14,38.23,90600.0
2013-09-05 12:25:00,38.23,38.3,38.23,38.29,82500.0,38.23,38.3,38.23,38.29,82500.0
2013-09-05 12:30:00,38.29,38.3,38.16,38.25,77700.0,38.29,38.3,38.16,38.25,77700.0
2013-09-05 12:35:00,38.25,38.35,38.25,38.33,69800.0,38.25,38.35,38.25,38.33,69800.0
2013-09-05 12:40:00,38.33,38.34,38.24,38.3,35100.0,38.33,38.34,38.24,38.3,35100.0
2013-09-05 12:45:00,38.3,38.34,38.25,38.25,37900.0,38.3,38.34,38.25,38.25,37900.0
2013-09-05 12:50:00,38.25,38.26,38.13,38.14,51900.0,38.25,38.26,38.13,38.14,51900.0
2013-09-05 12:55:00,38.15,38.23,38.15,38.18,29200.0,38.15,38.23,38.15,38.18,29200.0
2013-09-05 13:00:00,38.17,38.24,38.17,38.23,25400.0,38.17,38.24,38.17,38.23,25400.0
2013-09-05 13:05:00,38.23,38.26,38.21,38.21,20400.0,38.23,38.26,38.21,38.21,20400.0
2013-09-05 13:10:00,38.23,38.23,38.14,38.19,28300.0,38.23,38.23,38.14,38.19,28300.0
2013-09-05 13:15:00,38.2,38.23,38.15,38.22,16000.0,38.2,38.23,38.15,38.22,16000.0
2013-09-05 13:20:00,38.23,38.25,38.21,38.24,35300.0,38.23,38.25,38.21,38.24,35300.0
2013-09-05 13:25:00,38.24,38.25,38.18,38.19,23300.0,38.24,38.25,38.18,38.19,23300.0
2013-09-05 13:30:00,38.19,38.21,38.18,38.2,26500.0,38.19,38.21,38.18,38.2,26500.0
2013-09-05 13:35:00,38.2,38.22,38.13,38.13,26100.0,38.2,38.22,38.13,38.13,26100.0
2013-09-05 13:40:00,38.13,38.17,38.07,38.14,44200.0,38.13,38.17,38.07,38.14,44200.0
2013-09-05 13:45:00,38.15,38.18,38.13,38.17,16000.0,38.15,38.18,38.13,38.17,16000.0
2013-09-05 13:50:00,38.18,38.26,38.17,38.17,37900.0,38.18,38.26,38.17,38.17,37900.0
2013-09-05 13:55:00,38.18,38.19,38.11,38.13,31100.0,38.18,38.19,38.11,38.13,31100.0
2013-09-05 14:00:00,38.13,38.2,38.1,38.16,27200.0,38.13,38.2,38.1,38.16,27200.0
2013-09-05 14:05:00,38.15,38.15,38.08,38.1,27400.0,38.15,38.15,38.08,38.1,27400.0
2013-09-05 14:10:00,38.1,38.11,38.06,38.11,23800.0,38.1,38.11,38.06,38.11,23800.0
2013-09-05 14:15:00,38.1,38.13,38.08,38.1,16600.0,38.1,38.13,38.08,38.1,16600.0
2013-09-05 14:20:00,38.1,38.13,38.09,38.1,29700.0,38.1,38.13,38.09,38.1,29700.0
2013-09-05 14:25:00,38.09,38.16,38.08,38.15,16300.0,38.09,38.16,38.08,38.15,16300.0
2013-09-05 14:30:00,38.16,38.33,38.16,38.33,58900.0,38.16,38.33,38.16,38.33,58900.0
2013-09-05 14:35:00,38.34,38.34,38.27,38.3,33300.0,38.34,38.34,38.27,38.3,33300.0
2013-09-05 14:40:00,38.31,38.32,38.25,38.28,33000.0,38.31,38.32,38.25,38.28,33000.0
2013-09-05 14:45:00,38.29,38.34,38.25,38.32,23100.0,38.29,38.34,38.25,38.32,23100.0
2013-09-05 14:50:00,38.32,38.39,38.29,38.39,42600.0,38.32,38.39,38.29,38.39,42600.0
2013-09-05 14:55:00,38.39,38.41,38.32,38.39,35800.0,38.39,38.41,38.32,38.39,35800.0
2013-09-05 15:00:00,38.38,38.42,38.38,38.41,44400.0,38.38,38.42,38.38,38.41,44400.0
2013-09-05 15:05:00,38.42,38.42,38.38,38.39,45800.0,38.42,38.42,38.38,38.39,45800.0
2013-09-05 15:10:00,38.39,38.45,38.38,38.41,38600.0,38.39,38.45,38.38,38.41,38600.0
2013-09-05 15:15:00,38.41,38.45,38.4,38.42,35500.0,38.41,38.45,38.4,38.42,35500.0
2013-09-05 15:20:00,38.42,38.44,38.42,38.42,28700.0,38.42,38.44,38.42,38.42,28700.0
2013-09-05 15:25:00,38.42,38.46,38.42,38.44,51300.0,38.42,38.46,38.42,38.44,51300.0
2013-09-05 15:30:00,38.44,38.47,38.42,38.46,54900.0,38.44,38.47,38.42,38.46,54900.0
2013-09-05 15:35:00,38.45,38.45,38.4,38.4,66500.0,38.45,38.45,38.4,38.4,66500.0
2013-09-05 15:40:00,38.4,38.43,38.38,38.4,59800.0,38.4,38.43,38.38,38.4,59800.0
2013-09-05 15:45:00,38.4,38.4,38.28,38.29,105400.0,38.4,38.4,38.28,38.29,105400.0
2013-09-05 15:50:00,38.29,38.34,38.28,38.3,107400.0,38.29,38.34,38.28,38.3,107400.0
2013-09-05 15:55:00,38.31,38.36,38.29,38.35,175800.0,38.31,38.36,38.29,38.35,175800.0
2013-09-06 09:30:00,38.68,38.76,38.34,38.39,102100.0,38.68,38.76,38.34,38.39,102100.0
2013-09-06 09:35:00,38.44,38.55,37.81,38.06,93500.0,38.44,38.55,37.81,38.06,93500.0
2013-09-06 09:40:00,38.06,38.09,37.5,37.7,121200.0,38.06,38.09,37.5,37.7,121200.0
2013-09-06 09:45:00,37.7,37.81,37.3,37.65,143300.0,37.7,37.81,37.3,37.65,143300.0
2013-09-06 09:50:00,37.65,37.87,37.61,37.75,61400.0,37.65,37.87,37.61,37.75,61400.0
2013-09-06 09:55:00,37.75,37.75,37.51,37.55,66900.0,37.75,37.75,37.51,37.55,66900.0
2013-09-06 10:00:00,37.55,37.55,36.83,36.94,278500.0,37.55,37.55,36.83,36.94,278500.0
2013-09-06 10:05:00,36.95,37.25,36.94,37.25,180700.0,36.95,37.25,36.94,37.25,180700.0
2013-09-06 10:10:00,37.23,37.3,37.14,37.19,56700.0,37.23,37.3,37.14,37.19,56700.0
2013-09-06 10:15:00,37.19,37.44,37.17,37.4,98600.0,37.19,37.44,37.17,37.4,98600.0
2013-09-06 10:20:00,37.41,37.49,37.39,37.41,66000.0,37.41,37.49,37.39,37.41,66000.0
2013-09-06 10:25:00,37.39,37.62,37.35,37.52,90300.0,37.39,37.62,37.35,37.52,90300.0
2013-09-06 10:30:00,37.52,37.63,37.52,37.6,46700.0,37.52,37.63,37.52,37.6,46700.0
2013-09-06 10:35:00,37.62,37.67,37.51,37.67,57200.0,37.62,37.67,37.51,37.67,57200.0
2013-09-06 10:40:00,37.67,37.81,37.66,37.81,78200.0,37.67,37.81,37.66,37.81,78200.0
2013-09-06 10:45:00,37.81,37.89,37.79,37.82,70200.0,37.81,37.89,37.79,37.82,70200.0
2013-09-06 10:50:00,37.82,37.89,37.6,37.61,67800.0,37.82,37.89,37.6,37.61,67800.0
2013-09-06 10:55:00,37.63,37.8,37.56,37.76,50000.0,37.63,37.8,37.56,37.76,50000.0
2013-09-06 11:00:00,37.78,37.88,37.77,37.77,23300.0,37.78,37.88,37.77,37.77,23300.0
2013-09-06 11:05:00,37.79,37.82,37.64,37.66,23400.0,37.79,37.82,37.64,37.66,23400.0
2013-09-06 11:10:00,37.65,37.67,37.57,37.59,44600.0,37.65,37.67,37.57,37.59,44600.0
2013-09-06 11:15:00,37.62,37.65,37.43,37.43,65600.0,37.62,37.65,37.43,37.43,65600.0
2013-09-06 11:20:00,37.44,37.56,37.42,37.52,30000.0,37.44,37.56,37.42,37.52,30000.0
2013-09-06 11:25:00,37.52,37.52,37.42,37.42,35200.0,37.52,37.52,37.42,37.42,35200.0
2013-09-06 11:30:00,37.43,37.43,37.34,37.36,81300.0,37.43,37.43,37.34,37.36,81300.0
2013-09-06 11:35:00,37.38,37.39,37.34,37.39,48300.0,37.38,37.39,37.34,37.39,48300.0
2013-09-06 11:40:00,37.38,37.43,37.36,37.41,47900.0,37.38,37.43,37.36,37.41,47900.0
2013-09-06 11:45:00,37.42,37.54,37.41,37.52,48800.0,37.42,37.54,37.41,37.52,48800.0
2013-09-06 11:50:00,37.52,37.54,37.5,37.52,15200.0,37.52,37.54,37.5,37.52,15200.0
2013-09-06 11:55:00,37.52,37.62,37.5,37.58,30300.0,37.52,37.62,37.5,37.58,30300.0
2013-09-06 12:00:00,37.57,37.62,37.53,37.53,25500.0,37.57,37.62,37.53,37.53,25500.0
2013-09-06 12:05:00,37.53,37.53,37.41,37.41,28100.0,37.53,37.53,37.41,37.41,28100.0
2013-09-06 12:10:00,37.41,37.45,37.34,37.45,33700.0,37.41,37.45,37.34,37.45,33700.0
2013-09-06 12:15:00,37.43,37.43,37.35,37.35,40400.0,37.43,37.43,37.35,37.35,40400.0
2013-09-06 12:20:00,37.35,37.37,37.32,37.37,33800.0,37.35,37.37,37.32,37.37,33800.0
2013-09-06 12:25:00,37.37,37.45,37.37,37.43,29100.0,37.37,37.45,37.37,37.43,29100.0
2013-09-06 12:30:00,37.42,37.43,37.38,37.4,10900.0,37.42,37.43,37.38,37.4,10900.0
2013-09-06 12:35:00,37.39,37.39,37.29,37.29,46500.0,37.39,37.39,37.29,37.29,46500.0
2013-09-06 12:40:00,37.3,37.35,37.28,37.34,33200.0,37.3,37.35,37.28,37.34,33200.0
2013-09-06 12:45:00,37.34,37.34,37.29,37.32,22400.0,37.34,37.34,37.29,37.32,22400.0
2013-09-06 12:50:00,37.32,37.34,37.28,37.33,14400.0,37.32,37.34,37.28,37.33,14400.0
2013-09-06 12:55:00,37.34,37.41,37.34,37.41,15000.0,37.34,37.41,37.34,37.41,15000.0
2013-09-06 13:00:00,37.42,37.54,37.42,37.5,58800.0,37.42,37.54,37.42,37.5,58800.0
2013-09-06 13:05:00,37.49,37.52,37.43,37.43,18300.0,37.49,37.52,37.43,37.43,18300.0
2013-09-06 13:10:00,37.43,37.48,37.41,37.45,23500.0,37.43,37.48,37.41,37.45,23500.0
2013-09-06 13:15:00,37.43,37.52,37.43,37.52,20500.0,37.43,37.52,37.43,37.52,20500.0
2013-09-06 13:20:00,37.54,37.56,37.46,37.47,27500.0,37.54,37.56,37.46,37.47,27500.0
2013-09-06 13:25:00,37.46,37.49,37.44,37.47,14600.0,37.46,37.49,37.44,37.47,14600.0
2013-09-06 13:30:00,37.48,37.53,37.46,37.53,19800.0,37.48,37.53,37.46,37.53,19800.0
2013-09-06 13:35:00,37.53,37.56,37.48,37.53,10900.0,37.53,37.56,37.48,37.53,10900.0
2013-09-06 13:40:00,37.55,37.6,37.53,37.6,40700.0,37.55,37.6,37.53,37.6,40700.0
2013-09-06 13:45:00,37.6,37.7,37.58,37.68,35700.0,37.6,37.7,37.58,37.68,35700.0
2013-09-06 13:50:00,37.69,37.75,37.67,37.71,29900.0,37.69,37.75,37.67,37.71,29900.0
2013-09-06 13:55:00,37.7,37.8,37.66,37.8,79800.0,37.7,37.8,37.66,37.8,79800.0
2013-09-06 14:00:00,37.8,37.83,37.67,37.68,84000.0,37.8,37.83,37.67,37.68,84000.0
2013-09-06 14:05:00,37.69,37.7,37.63,37.63,33800.0,37.69,37.7,37.63,37.63,33800.0
2013-09-06 14:10:00,37.63,37.67,37.62,37.63,16300.0,37.63,37.67,37.62,37.63,16300.0
2013-09-06 14:15:00,37.63,37.68,37.6,37.68,26200.0,37.63,37.68,37.6,37.68,26200.0
2013-09-06 14:20:00,37.68,37.73,37.66,37.72,23900.0,37.68,37.73,37.66,37.72,23900.0
2013-09-06 14:25:00,37.72,37.74,37.68,37.68,9900.0,37.72,37.74,37.68,37.68,9900.0
2013-09-06 14:30:00,37.67,37.7,37.65,37.65,23400.0,37.67,37.7,37.65,37.65,23400.0
2013-09-06 14:35:00,37.65,37.68,37.65,37.66,10100.0,37.65,37.68,37.65,37.66,10100.0
2013-09-06 14:40:00,37.67,37.71,37.67,37.69,34500.0,37.67,37.71,37.67,37.69,34500.0
2013-09-06 14:45:00,37.69,37.7,37.66,37.69,10900.0,37.69,37.7,37.66,37.69,10900.0
2013-09-06 14:50:00,37.7,37.73,37.64,37.64,27100.0,37.7,37.73,37.64,37.64,27100.0
2013-09-06 14:55:00,37.65,37.65,37.53,37.54,37700.0,37.65,37.65,37.53,37.54,37700.0
2013-09-06 15:00:00,37.53,37.55,37.48,37.51,25400.0,37.53,37.55,37.48,37.51,25400.0
2013-09-06 15:05:00,37.51,37.54,37.47,37.48,46500.0,37.51,37.54,37.47,37.48,46500.0
2013-09-06 15:10:00,37.48,37.49,37.39,37.41,35900.0,37.48,37.49,37.39,37.41,35900.0
2013-09-06 15:15:00,37.43,37.45,37.4,37.45,19100.0,37.43,37.45,37.4,37.45,19100.0
2013-09-06 15:20:00,37.44,37.49,37.44,37.47,23200.0,37.44,37.49,37.44,37.47,23200.0
2013-09-06 15:25:00,37.46,37.55,37.46,37.51,30700.0,37.46,37.55,37.46,37.51,30700.0
2013-09-06 15:30:00,37.52,37.54,37.5,37.5,67200.0,37.52,37.54,37.5,37.5,67200.0
2013-09-06 15:35:00,37.51,37.53,37.46,37.53,61600.0,37.51,37.53,37.46,37.53,61600.0
2013-09-06 15:40:00,37.53,37.58,37.47,37.48,50100.0,37.53,37.58,37.47,37.48,50100.0
2013-09-06 15:45:00,37.47,37.53,37.39,37.4,67600.0,37.47,37.53,37.39,37.4,67600.0
2013-09-06 15:50:00,37.4,37.47,37.39,37.47,66300.0,37.4,37.47,37.39,37.47,66300.0
2013-09-06 15:55:00,37.47,37.47,37.39,37.44,165100.0,37.47,37.47,37.39,37.44,165100.0
2013-09-09 09:30:00,37.42,37.74,37.27,37.29,133400.0,37.42,37.74,37.27,37.29,133400.0
2013-09-09 09:35:00,37.34,37.66,37.34,37.46,52300.0,37.34,37.66,37.34,37.46,52300.0
2013-09-09 09:40:00,37.5,37.64,37.36,37.4,103600.0,37.5,37.64,37.36,37.4,103600.0
2013-09-09 09:45:00,37.41,37.53,37.34,37.4,99400.0,37.41,37.53,37.34,37.4,99400.0
2013-09-09 09:50:00,37.37,37.68,37.37,37.67,137300.0,37.37,37.68,37.37,37.67,137300.0
2013-09-09 09:55:00,37.65,38.16,37.65,38.1,197900.0,37.65,38.16,37.65,38.1,197900.0
2013-09-09 10:00:00,38.13,38.38,38.06,38.06,134100.0,38.13,38.38,38.06,38.06,134100.0
2013-09-09 10:05:00,38.05,38.29,38.05,38.19,88000.0,38.05,38.29,38.05,38.19,88000.0
2013-09-09 10:10:00,38.18,38.3,38.01,38.28,65100.0,38.18,38.3,38.01,38.28,65100.0
2013-09-09 10:15:00,38.29,38.29,38.15,38.18,28600.0,38.29,38.29,38.15,38.18,28600.0
2013-09-09 10:20:00,38.2,38.28,38.08,38.09,49600.0,38.2,38.28,38.08,38.09,49600.0
2013-09-09 10:25:00,38.09,38.1,37.91,38.03,68500.0,38.09,38.1,37.91,38.03,68500.0
2013-09-09 10:30:00,38.02,38.18,38.02,38.16,21100.0,38.02,38.18,38.02,38.16,21100.0
2013-09-09 10:35:00,38.19,38.24,38.15,38.18,33400.0,38.19,38.24,38.15,38.18,33400.0
2013-09-09 10:40:00,38.18,38.23,38.16,38.17,30700.0,38.18,38.23,38.16,38.17,30700.0
2013-09-09 10:45:00,38.16,38.25,38.16,38.24,31600.0,38.16,38.25,38.16,38.24,31600.0
2013-09-09 10:50:00,38.22,38.22,38.1,38.1,23200.0,38.22,38.22,38.1,38.1,23200.0
2013-09-09 10:55:00,38.1,38.15,38.0,38.15,29000.0,38.1,38.15,38.0,38.15,29000.0
2013-09-09 11:00:00,38.15,38.25,38.14,38.25,18300.0,38.15,38.25,38.14,38.25,18300.0
2013-09-09 11:05:00,38.25,38.38,38.23,38.37,88500.0,38.25,38.38,38.23,38.37,88500.0
2013-09-09 11:10:00,38.38,38.38,38.26,38.26,20000.0,38.38,38.38,38.26,38.26,20000.0
2013-09-09 11:15:00,38.26,38.28,38.2,38.25,29600.0,38.26,38.28,38.2,38.25,29600.0
2013-09-09 11:20:00,38.25,38.31,38.23,38.27,26400.0,38.25,38.31,38.23,38.27,26400.0
2013-09-09 11:25:00,38.29,38.51,38.29,38.51,110300.0,38.29,38.51,38.29,38.51,110300.0
2013-09-09 11:30:00,38.51,38.6,38.51,38.58,78100.0,38.51,38.6,38.51,38.58,78100.0
2013-09-09 11:35:00,38.56,38.63,38.51,38.51,65000.0,38.56,38.63,38.51,38.51,65000.0
2013-09-09 11:40:00,38.53,38.55,38.47,38.48,37400.0,38.53,38.55,38.47,38.48,37400.0
2013-09-09 11:45:00,38.48,38.49,38.39,38.48,51000.0,38.48,38.49,38.39,38.48,51000.0
2013-09-09 11:50:00,38.48,38.52,38.4,38.4,20600.0,38.48,38.52,38.4,38.4,20600.0
2013-09-09 11:55:00,38.4,38.44,38.34,38.35,29800.0,38.4,38.44,38.34,38.35,29800.0
2013-09-09 12:00:00,38.37,38.38,38.28,38.37,46300.0,38.37,38.38,38.28,38.37,46300.0
2013-09-09 12:05:00,38.37,38.4,38.3,38.36,17500.0,38.37,38.4,38.3,38.36,17500.0
2013-09-09 12:10:00,38.36,38.47,38.34,38.47,30100.0,38.36,38.47,38.34,38.47,30100.0
2013-09-09 12:15:00,38.46,38.51,38.44,38.49,36100.0,38.46,38.51,38.44,38.49,36100.0
2013-09-09 12:20:00,38.5,38.51,38.4,38.44,35000.0,38.5,38.51,38.4,38.44,35000.0
2013-09-09 12:25:00,38.44,38.49,38.41,38.49,21100.0,38.44,38.49,38.41,38.49,21100.0
2013-09-09 12:30:00,38.49,38.51,38.26,38.34,86600.0,38.49,38.51,38.26,38.34,86600.0
2013-09-09 12:35:00,38.34,38.39,38.3,38.36,26900.0,38.34,38.39,38.3,38.36,26900.0
2013-09-09 12:40:00,38.35,38.39,38.32,38.39,8200.0,38.35,38.39,38.32,38.39,8200.0
2013-09-09 12:45:00,38.36,38.4,38.36,38.39,7400.0,38.36,38.4,38.36,38.39,7400.0
2013-09-09 12:50:00,38.39,38.43,38.35,38.35,6300.0,38.39,38.43,38.35,38.35,6300.0
2013-09-09 12:55:00,38.35,38.39,38.35,38.37,8100.0,38.35,38.39,38.35,38.37,8100.0
2013-09-09 13:00:00,38.37,38.44,38.37,38.4,8900.0,38.37,38.44,38.37,38.4,8900.0
2013-09-09 13:05:00,38.43,38.46,38.38,38.4,16000.0,38.43,38.46,38.38,38.4,16000.0
2013-09-09 13:10:00,38.38,38.41,38.38,38.4,10300.0,38.38,38.41,38.38,38.4,10300.0
2013-09-09 13:15:00,38.41,38.42,38.38,38.4,11200.0,38.41,38.42,38.38,38.4,11200.0
2013-09-09 13:20:00,38.39,38.45,38.38,38.45,13900.0,38.39,38.45,38.38,38.45,13900.0
2013-09-09 13:25:00,38.44,38.44,38.35,38.38,25100.0,38.44,38.44,38.35,38.38,25100.0
2013-09-09 13:30:00,38.39,38.43,38.39,38.41,6700.0,38.39,38.43,38.39,38.41,6700.0
2013-09-09 13:35:00,38.38,38.41,38.36,38.37,12800.0,38.38,38.41,38.36,38.37,12800.0
2013-09-09 13:40:00,38.37,38.39,38.29,38.35,24800.0,38.37,38.39,38.29,38.35,24800.0
2013-09-09 13:45:00,38.35,38.4,38.34,38.35,6100.0,38.35,38.4,38.34,38.35,6100.0
2013-09-09 13:50:00,38.37,38.39,38.33,38.35,7800.0,38.37,38.39,38.33,38.35,7800.0
2013-09-09 13:55:00,38.34,38.44,38.33,38.41,15200.0,38.34,38.44,38.33,38.41,15200.0
2013-09-09 14:00:00,38.41,38.44,38.39,38.4,7700.0,38.41,38.44,38.39,38.4,7700.0
2013-09-09 14:05:00,38.41,38.42,38.36,38.42,19200.0,38.41,38.42,38.36,38.42,19200.0
2013-09-09 14:10:00,38.41,38.42,38.37,38.4,6300.0,38.41,38.42,38.37,38.4,6300.0
2013-09-09 14:15:00,38.4,38.5,38.4,38.5,13000.0,38.4,38.5,38.4,38.5,13000.0
2013-09-09 14:20:00,38.49,38.5,38.4,38.43,20600.0,38.49,38.5,38.4,38.43,20600.0
2013-09-09 14:25:00,38.43,38.43,38.35,38.35,11900.0,38.43,38.43,38.35,38.35,11900.0
2013-09-09 14:30:00,38.37,38.38,38.35,38.37,23200.0,38.37,38.38,38.35,38.37,23200.0
2013-09-09 14:35:00,38.36,38.44,38.36,38.4,23000.0,38.36,38.44,38.36,38.4,23000.0
2013-09-09 14:40:00,38.39,38.4,38.35,38.37,15000.0,38.39,38.4,38.35,38.37,15000.0
2013-09-09 14:45:00,38.39,38.39,38.36,38.38,13500.0,38.39,38.39,38.36,38.38,13500.0
2013-09-09 14:50:00,38.38,38.38,38.31,38.32,8200.0,38.38,38.38,38.31,38.32,8200.0
2013-09-09 14:55:00,38.34,38.34,38.27,38.29,14000.0,38.34,38.34,38.27,38.29,14000.0
2013-09-09 15:00:00,38.27,38.29,38.22,38.24,33300.0,38.27,38.29,38.22,38.24,33300.0
2013-09-09 15:05:00,38.24,38.26,38.16,38.17,50000.0,38.24,38.26,38.16,38.17,50000.0
2013-09-09 15:10:00,38.19,38.2,38.16,38.19,17100.0,38.19,38.2,38.16,38.19,17100.0
2013-09-09 15:15:00,38.2,38.25,38.18,38.24,16300.0,38.2,38.25,38.18,38.24,16300.0
2013-09-09 15:20:00,38.22,38.24,38.19,38.23,11600.0,38.22,38.24,38.19,38.23,11600.0
2013-09-09 15:25:00,38.24,38.24,38.19,38.2,15600.0,38.24,38.24,38.19,38.2,15600.0
2013-09-09 15:30:00,38.19,38.29,38.19,38.28,27900.0,38.19,38.29,38.19,38.28,27900.0
2013-09-09 15:35:00,38.28,38.29,38.24,38.26,34300.0,38.28,38.29,38.24,38.26,34300.0
2013-09-09 15:40:00,38.28,38.3,38.22,38.23,21100.0,38.28,38.3,38.22,38.23,21100.0
2013-09-09 15:45:00,38.23,38.25,38.2,38.23,42400.0,38.23,38.25,38.2,38.23,42400.0
2013-09-09 15:50:00,38.22,38.25,38.21,38.24,31300.0,38.22,38.25,38.21,38.24,31300.0
2013-09-09 15:55:00,38.24,38.26,38.21,38.24,74300.0,38.24,38.26,38.21,38.24,74300.0
2013-09-10 09:30:00,38.82,39.2,38.72,39.17,182500.0,38.82,39.2,38.72,39.17,182500.0
2013-09-10 09:35:00,39.14,39.28,38.94,39.07,240000.0,39.14,39.28,38.94,39.07,240000.0
2013-09-10 09:40:00,39.07,39.1,38.79,38.81,81800.0,39.07,39.1,38.79,38.81,81800.0
2013-09-10 09:45:00,38.85,39.1,38.85,39.0,73400.0,38.85,39.1,38.85,39.0,73400.0
2013-09-10 09:50:00,38.96,39.21,38.96,39.17,94900.0,38.96,39.21,38.96,39.17,94900.0
2013-09-10 09:55:00,39.18,39.54,39.18,39.3,208900.0,39.18,39.54,39.18,39.3,208900.0
2013-09-10 10:00:00,39.26,39.51,39.17,39.48,112300.0,39.26,39.51,39.17,39.48,112300.0
2013-09-10 10:05:00,39.49,39.74,39.37,39.62,163000.0,39.49,39.74,39.37,39.62,163000.0
2013-09-10 10:10:00,39.61,39.72,39.48,39.5,99800.0,39.61,39.72,39.48,39.5,99800.0
2013-09-10 10:15:00,39.5,39.51,39.25,39.36,104400.0,39.5,39.51,39.25,39.36,104400.0
2013-09-10 10:20:00,39.35,39.67,39.34,39.53,167700.0,39.35,39.67,39.34,39.53,167700.0
2013-09-10 10:25:00,39.52,39.53,39.4,39.43,35500.0,39.52,39.53,39.4,39.43,35500.0
2013-09-10 10:30:00,39.44,39.53,39.39,39.52,72500.0,39.44,39.53,39.39,39.52,72500.0
2013-09-10 10:35:00,39.54,39.68,39.52,39.59,41500.0,39.54,39.68,39.52,39.59,41500.0
2013-09-10 10:40:00,39.58,39.66,39.52,39.61,29900.0,39.58,39.66,39.52,39.61,29900.0
2013-09-10 10:45:00,39.61,39.64,39.5,39.51,48900.0,39.61,39.64,39.5,39.51,48900.0
2013-09-10 10:50:00,39.53,39.6,39.53,39.57,38600.0,39.53,39.6,39.53,39.57,38600.0
2013-09-10 10:55:00,39.57,39.58,39.5,39.52,19100.0,39.57,39.58,39.5,39.52,19100.0
2013-09-10 11:00:00,39.52,39.53,39.42,39.46,39600.0,39.52,39.53,39.42,39.46,39600.0
2013-09-10 11:05:00,39.46,39.53,39.45,39.48,23400.0,39.46,39.53,39.45,39.48,23400.0
2013-09-10 11:10:00,39.47,39.58,39.47,39.57,48000.0,39.47,39.58,39.47,39.57,48000.0
2013-09-10 11:15:00,39.58,39.67,39.55,39.65,81000.0,39.58,39.67,39.55,39.65,81000.0
2013-09-10 11:20:00,39.66,39.8,39.65,39.8,102900.0,39.66,39.8,39.65,39.8,102900.0
2013-09-10 11:25:00,39.8,39.82,39.77,39.78,50400.0,39.8,39.82,39.77,39.78,50400.0
2013-09-10 11:30:00,39.78,39.78,39.43,39.45,100400.0,39.78,39.78,39.43,39.45,100400.0
2013-09-10 11:35:00,39.45,39.48,39.35,39.48,58600.0,39.45,39.48,39.35,39.48,58600.0
2013-09-10 11:40:00,39.46,39.47,39.22,39.32,82600.0,39.46,39.47,39.22,39.32,82600.0
2013-09-10 11:45:00,39.31,39.39,39.25,39.36,57700.0,39.31,39.39,39.25,39.36,57700.0
2013-09-10 11:50:00,39.37,39.38,39.3,39.36,45100.0,39.37,39.38,39.3,39.36,45100.0
2013-09-10 11:55:00,39.36,39.52,39.35,39.46,88200.0,39.36,39.52,39.35,39.46,88200.0
2013-09-10 12:00:00,39.46,39.5,39.43,39.44,15900.0,39.46,39.5,39.43,39.44,15900.0
2013-09-10 12:05:00,39.44,39.5,39.44,39.47,12800.0,39.44,39.5,39.44,39.47,12800.0
2013-09-10 12:10:00,39.48,39.49,39.4,39.45,22300.0,39.48,39.49,39.4,39.45,22300.0
2013-09-10 12:15:00,39.42,39.52,39.41,39.47,36500.0,39.42,39.52,39.41,39.47,36500.0
2013-09-10 12:20:00,39.48,39.5,39.4,39.4,30200.0,39.48,39.5,39.4,39.4,30200.0
2013-09-10 12:25:00,39.41,39.45,39.35,39.43,37000.0,39.41,39.45,39.35,39.43,37000.0
2013-09-10 12:30:00,39.42,39.49,39.39,39.49,18100.0,39.42,39.49,39.39,39.49,18100.0
2013-09-10 12:35:00,39.49,39.5,39.46,39.5,16300.0,39.49,39.5,39.46,39.5,16300.0
2013-09-10 12:40:00,39.49,39.51,39.46,39.46,24600.0,39.49,39.51,39.46,39.46,24600.0
2013-09-10 12:45:00,39.46,39.47,39.31,39.37,63200.0,39.46,39.47,39.31,39.37,63200.0
2013-09-10 12:50:00,39.37,39.49,39.32,39.46,40200.0,39.37,39.49,39.32,39.46,40200.0
2013-09-10 12:55:00,39.47,39.65,39.47,39.64,36000.0,39.47,39.65,39.47,39.64,36000.0
2013-09-10 13:00:00,39.63,39.66,39.57,39.59,20900.0,39.63,39.66,39.57,39.59,20900.0
2013-09-10 13:05:00,39.61,39.64,39.56,39.59,13700.0,39.61,39.64,39.56,39.59,13700.0
2013-09-10 13:10:00,39.58,39.62,39.56,39.62,34400.0,39.58,39.62,39.56,39.62,34400.0
2013-09-10 13:15:00,39.62,39.68,39.59,39.67,20100.0,39.62,39.68,39.59,39.67,20100.0
2013-09-10 13:20:00,39.68,39.69,39.61,39.67,41300.0,39.68,39.69,39.61,39.67,41300.0
2013-09-10 13:25:00,39.66,39.72,39.65,39.66,29400.0,39.66,39.72,39.65,39.66,29400.0
2013-09-10 13:30:00,39.67,39.68,39.64,39.64,11300.0,39.67,39.68,39.64,39.64,11300.0
2013-09-10 13:35:00,39.64,39.65,39.56,39.6,32600.0,39.64,39.65,39.56,39.6,32600.0
2013-09-10 13:40:00,39.6,39.64,39.59,39.63,13600.0,39.6,39.64,39.59,39.63,13600.0
2013-09-10 13:45:00,39.62,39.63,39.6,39.62,18700.0,39.62,39.63,39.6,39.62,18700.0
2013-09-10 13:50:00,39.62,39.75,39.61,39.74,42400.0,39.62,39.75,39.61,39.74,42400.0
2013-09-10 13:55:00,39.75,39.83,39.72,39.78,66000.0,39.75,39.83,39.72,39.78,66000.0
2013-09-10 14:00:00,39.79,39.8,39.65,39.65,45300.0,39.79,39.8,39.65,39.65,45300.0
2013-09-10 14:05:00,39.65,39.73,39.65,39.71,21600.0,39.65,39.73,39.65,39.71,21600.0
2013-09-10 14:10:00,39.67,39.74,39.6,39.74,52900.0,39.67,39.74,39.6,39.74,52900.0
2013-09-10 14:15:00,39.73,39.78,39.7,39.7,78500.0,39.73,39.78,39.7,39.7,78500.0
2013-09-10 14:20:00,39.69,39.71,39.59,39.6,71500.0,39.69,39.71,39.59,39.6,71500.0
2013-09-10 14:25:00,39.6,39.63,39.59,39.62,18500.0,39.6,39.63,39.59,39.62,18500.0
2013-09-10 14:30:00,39.61,39.62,39.5,39.54,63600.0,39.61,39.62,39.5,39.54,63600.0
2013-09-10 14:35:00,39.53,39.55,39.5,39.52,20900.0,39.53,39.55,39.5,39.52,20900.0
2013-09-10 14:40:00,39.5,39.58,39.49,39.54,18100.0,39.5,39.58,39.49,39.54,18100.0
2013-09-10 14:45:00,39.54,39.56,39.5,39.56,21100.0,39.54,39.56,39.5,39.56,21100.0
2013-09-10 14:50:00,39.55,39.62,39.5,39.62,95900.0,39.55,39.62,39.5,39.62,95900.0
2013-09-10 14:55:00,39.62,39.66,39.59,39.63,26700.0,39.62,39.66,39.59,39.63,26700.0
2013-09-10 15:00:00,39.62,39.66,39.57,39.59,39900.0,39.62,39.66,39.57,39.59,39900.0
2013-09-10 15:05:00,39.58,39.59,39.5,39.54,40700.0,39.58,39.59,39.5,39.54,40700.0
2013-09-10 15:10:00,39.52,39.55,39.49,39.54,29300.0,39.52,39.55,39.49,39.54,29300.0
2013-09-10 15:15:00,39.53,39.58,39.53,39.56,30200.0,39.53,39.58,39.53,39.56,30200.0
2013-09-10 15:20:00,39.57,39.6,39.55,39.57,21700.0,39.57,39.6,39.55,39.57,21700.0
2013-09-10 15:25:00,39.58,39.65,39.57,39.61,43300.0,39.58,39.65,39.57,39.61,43300.0
2013-09-10 15:30:00,39.62,39.7,39.62,39.67,102100.0,39.62,39.7,39.62,39.67,102100.0
2013-09-10 15:35:00,39.66,39.7,39.64,39.64,64100.0,39.66,39.7,39.64,39.64,64100.0
2013-09-10 15:40:00,39.65,39.66,39.58,39.61,91600.0,39.65,39.66,39.58,39.61,91600.0
2013-09-10 15:45:00,39.61,39.69,39.57,39.66,81000.0,39.61,39.69,39.57,39.66,81000.0
2013-09-10 15:50:00,39.66,39.73,39.6,39.66,141700.0,39.66,39.73,39.6,39.66,141700.0
2013-09-10 15:55:00,39.66,39.73,39.64,39.71,134500.0,39.66,39.73,39.64,39.71,134500.0
2013-09-11 09:30:00,39.61,39.7,39.5,39.57,84200.0,39.61,39.7,39.5,39.57,84200.0
2013-09-11 09:35:00,39.58,40.19,39.56,40.18,202300.0,39.58,40.19,39.56,40.18,202300.0
2013-09-11 09:40:00,40.18,40.36,40.0,40.3,149200.0,40.18,40.36,40.0,40.3,149200.0
2013-09-11 09:45:00,40.27,40.4,40.0,40.02,125800.0,40.27,40.4,40.0,40.02,125800.0
2013-09-11 09:50:00,40.01,40.04,39.71,39.81,118200.0,40.01,40.04,39.71,39.81,118200.0
2013-09-11 09:55:00,39.81,39.85,39.64,39.85,142100.0,39.81,39.85,39.64,39.85,142100.0
2013-09-11 10:00:00,39.86,40.09,39.8,40.09,116200.0,39.86,40.09,39.8,40.09,116200.0
2013-09-11 10:05:00,40.1,40.2,39.9,39.92,113000.0,40.1,40.2,39.9,39.92,113000.0
2013-09-11 10:10:00,39.91,40.04,39.77,39.93,112700.0,39.91,40.04,39.77,39.93,112700.0
2013-09-11 10:15:00,39.91,40.11,39.85,40.08,68800.0,39.91,40.11,39.85,40.08,68800.0
2013-09-11 10:20:00,40.05,40.07,39.94,40.04,44100.0,40.05,40.07,39.94,40.04,44100.0
2013-09-11 10:25:00,40.04,40.07,39.93,39.94,52400.0,40.04,40.07,39.93,39.94,52400.0
2013-09-11 10:30:00,39.92,40.02,39.89,39.92,61600.0,39.92,40.02,39.89,39.92,61600.0
2013-09-11 10:35:00,39.98,39.98,39.84,39.9,28100.0,39.98,39.98,39.84,39.9,28100.0
2013-09-11 10:40:00,39.87,39.9,39.66,39.75,62900.0,39.87,39.9,39.66,39.75,62900.0
2013-09-11 10:45:00,39.73,39.84,39.72,39.84,34700.0,39.73,39.84,39.72,39.84,34700.0
2013-09-11 10:50:00,39.83,39.86,39.79,39.85,20300.0,39.83,39.86,39.79,39.85,20300.0
2013-09-11 10:55:00,39.85,39.85,39.76,39.78,20400.0,39.85,39.85,39.76,39.78,20400.0
2013-09-11 11:00:00,39.81,39.92,39.8,39.9,34000.0,39.81,39.92,39.8,39.9,34000.0
2013-09-11 11:05:00,39.9,40.09,39.87,40.07,73000.0,39.9,40.09,39.87,40.07,73000.0
2013-09-11 11:10:00,40.07,40.12,39.98,40.0,47100.0,40.07,40.12,39.98,40.0,47100.0
2013-09-11 11:15:00,39.99,40.01,39.85,39.91,48800.0,39.99,40.01,39.85,39.91,48800.0
2013-09-11 11:20:00,39.92,39.97,39.89,39.9,27700.0,39.92,39.97,39.89,39.9,27700.0
2013-09-11 11:25:00,39.88,39.89,39.71,39.75,44200.0,39.88,39.89,39.71,39.75,44200.0
2013-09-11 11:30:00,39.75,39.87,39.74,39.82,41900.0,39.75,39.87,39.74,39.82,41900.0
2013-09-11 11:35:00,39.84,39.84,39.75,39.78,30700.0,39.84,39.84,39.75,39.78,30700.0
2013-09-11 11:40:00,39.78,39.79,39.74,39.77,52400.0,39.78,39.79,39.74,39.77,52400.0
2013-09-11 11:45:00,39.77,39.79,39.69,39.71,42000.0,39.77,39.79,39.69,39.71,42000.0
2013-09-11 11:50:00,39.71,39.81,39.71,39.75,31000.0,39.71,39.81,39.71,39.75,31000.0
2013-09-11 11:55:00,39.76,39.76,39.7,39.75,22100.0,39.76,39.76,39.7,39.75,22100.0
2013-09-11 12:00:00,39.74,39.79,39.69,39.75,29800.0,39.74,39.79,39.69,39.75,29800.0
2013-09-11 12:05:00,39.77,39.77,39.71,39.71,12400.0,39.77,39.77,39.71,39.71,12400.0
2013-09-11 12:10:00,39.71,39.75,39.67,39.69,39200.0,39.71,39.75,39.67,39.69,39200.0
2013-09-11 12:15:00,39.7,39.7,39.65,39.66,35800.0,39.7,39.7,39.65,39.66,35800.0
2013-09-11 12:20:00,39.66,39.69,39.57,39.57,40500.0,39.66,39.69,39.57,39.57,40500.0
2013-09-11 12:25:00,39.57,39.66,39.56,39.62,43000.0,39.57,39.66,39.56,39.62,43000.0
2013-09-11 12:30:00,39.63,39.65,39.59,39.61,24800.0,39.63,39.65,39.59,39.61,24800.0
2013-09-11 12:35:00,39.61,39.61,39.53,39.58,25200.0,39.61,39.61,39.53,39.58,25200.0
2013-09-11 12:40:00,39.57,39.59,39.53,39.56,23400.0,39.57,39.59,39.53,39.56,23400.0
2013-09-11 12:45:00,39.57,39.73,39.56,39.73,37700.0,39.57,39.73,39.56,39.73,37700.0
2013-09-11 12:50:00,39.73,39.82,39.7,39.81,30500.0,39.73,39.82,39.7,39.81,30500.0
2013-09-11 12:55:00,39.81,39.86,39.8,39.83,30900.0,39.81,39.86,39.8,39.83,30900.0
2013-09-11 13:00:00,39.81,39.85,39.77,39.81,30700.0,39.81,39.85,39.77,39.81,30700.0
2013-09-11 13:05:00,39.82,39.89,39.82,39.85,31800.0,39.82,39.89,39.82,39.85,31800.0
2013-09-11 13:10:00,39.83,39.83,39.74,39.76,22500.0,39.83,39.83,39.74,39.76,22500.0
2013-09-11 13:15:00,39.76,39.78,39.73,39.74,10900.0,39.76,39.78,39.73,39.74,10900.0
2013-09-11 13:20:00,39.74,39.8,39.74,39.8,7800.0,39.74,39.8,39.74,39.8,7800.0
2013-09-11 13:25:00,39.81,39.95,39.8,39.95,17300.0,39.81,39.95,39.8,39.95,17300.0
2013-09-11 13:30:00,39.94,40.07,39.93,39.99,63800.0,39.94,40.07,39.93,39.99,63800.0
2013-09-11 13:35:00,40.0,40.0,39.91,39.92,33900.0,40.0,40.0,39.91,39.92,33900.0
2013-09-11 13:40:00,39.91,39.98,39.91,39.95,21500.0,39.91,39.98,39.91,39.95,21500.0
2013-09-11 13:45:00,39.94,39.95,39.9,39.92,14900.0,39.94,39.95,39.9,39.92,14900.0
2013-09-11 13:50:00,39.92,39.92,39.9,39.92,14000.0,39.92,39.92,39.9,39.92,14000.0
2013-09-11 13:55:00,39.91,40.02,39.91,40.0,36600.0,39.91,40.02,39.91,40.0,36600.0
2013-09-11 14:00:00,40.01,40.04,39.95,39.95,27900.0,40.01,40.04,39.95,39.95,27900.0
2013-09-11 14:05:00,39.95,39.99,39.94,39.94,26800.0,39.95,39.99,39.94,39.94,26800.0
2013-09-11 14:10:00,39.94,39.96,39.82,39.86,29200.0,39.94,39.96,39.82,39.86,29200.0
2013-09-11 14:15:00,39.87,39.92,39.87,39.9,21100.0,39.87,39.92,39.87,39.9,21100.0
2013-09-11 14:20:00,39.89,39.89,39.78,39.82,50800.0,39.89,39.89,39.78,39.82,50800.0
2013-09-11 14:25:00,39.82,39.86,39.72,39.75,42900.0,39.82,39.86,39.72,39.75,42900.0
2013-09-11 14:30:00,39.74,39.77,39.73,39.74,18400.0,39.74,39.77,39.73,39.74,18400.0
2013-09-11 14:35:00,39.73,39.74,39.64,39.66,36400.0,39.73,39.74,39.64,39.66,36400.0
2013-09-11 14:40:00,39.65,39.77,39.62,39.75,40500.0,39.65,39.77,39.62,39.75,40500.0
2013-09-11 14:45:00,39.74,39.75,39.67,39.69,12200.0,39.74,39.75,39.67,39.69,12200.0
2013-09-11 14:50:00,39.68,39.68,39.55,39.59,41800.0,39.68,39.68,39.55,39.59,41800.0
2013-09-11 14:55:00,39.58,39.65,39.58,39.65,33600.0,39.58,39.65,39.58,39.65,33600.0
2013-09-11 15:00:00,39.64,39.79,39.64,39.79,38900.0,39.64,39.79,39.64,39.79,38900.0
2013-09-11 15:05:00,39.79,39.85,39.65,39.68,70400.0,39.79,39.85,39.65,39.68,70400.0
2013-09-11 15:10:00,39.68,39.7,39.61,39.61,17800.0,39.68,39.7,39.61,39.61,17800.0
2013-09-11 15:15:00,39.62,39.66,39.58,39.59,47100.0,39.62,39.66,39.58,39.59,47100.0
2013-09-11 15:20:00,39.58,39.58,39.54,39.56,69600.0,39.58,39.58,39.54,39.56,69600.0
2013-09-11 15:25:00,39.56,39.57,39.4,39.41,117200.0,39.56,39.57,39.4,39.41,117200.0
2013-09-11 15:30:00,39.41,39.57,39.4,39.56,59000.0,39.41,39.57,39.4,39.56,59000.0
2013-09-11 15:35:00,39.56,39.61,39.52,39.61,42400.0,39.56,39.61,39.52,39.61,42400.0
2013-09-11 15:40:00,39.61,39.63,39.55,39.57,74100.0,39.61,39.63,39.55,39.57,74100.0
2013-09-11 15:45:00,39.57,39.64,39.56,39.57,50300.0,39.57,39.64,39.56,39.57,50300.0
2013-09-11 15:50:00,39.57,39.59,39.55,39.57,67900.0,39.57,39.59,39.55,39.57,67900.0
2013-09-11 15:55:00,39.57,39.63,39.57,39.6,125100.0,39.57,39.63,39.57,39.6,125100.0
2013-09-12 09:30:00,39.8,39.89,39.58,39.6,75300.0,39.8,39.89,39.58,39.6,75300.0
2013-09-12 09:35:00,39.58,39.59,38.9,38.97,117500.0,39.58,39.59,38.9,38.97,117500.0
2013-09-12 09:40:00,39.0,39.22,38.86,39.09,78500.0,39.0,39.22,38.86,39.09,78500.0
2013-09-12 09:45:00,39.19,39.28,39.05,39.06,51100.0,39.19,39.28,39.05,39.06,51100.0
2013-09-12 09:50:00,39.09,39.18,38.96,39.16,27700.0,39.09,39.18,38.96,39.16,27700.0
2013-09-12 09:55:00,39.16,39.5,39.16,39.5,45100.0,39.16,39.5,39.16,39.5,45100.0
2013-09-12 10:00:00,39.48,39.5,39.32,39.4,35300.0,39.48,39.5,39.32,39.4,35300.0
2013-09-12 10:05:00,39.41,40.18,39.41,39.67,324600.0,39.41,40.18,39.41,39.67,324600.0
2013-09-12 10:10:00,39.67,39.84,39.47,39.51,143500.0,39.67,39.84,39.47,39.51,143500.0
2013-09-12 10:15:00,39.51,39.63,39.4,39.48,63700.0,39.51,39.63,39.4,39.48,63700.0
2013-09-12 10:20:00,39.46,39.65,39.46,39.64,33300.0,39.46,39.65,39.46,39.64,33300.0
2013-09-12 10:25:00,39.64,39.8,39.63,39.66,28000.0,39.64,39.8,39.63,39.66,28000.0
2013-09-12 10:30:00,39.69,39.69,39.48,39.5,34400.0,39.69,39.69,39.48,39.5,34400.0
2013-09-12 10:35:00,39.47,39.5,39.32,39.37,66400.0,39.47,39.5,39.32,39.37,66400.0
2013-09-12 10:40:00,39.36,39.51,39.35,39.42,36000.0,39.36,39.51,39.35,39.42,36000.0
2013-09-12 10:45:00,39.42,39.54,39.31,39.41,45800.0,39.42,39.54,39.31,39.41,45800.0
2013-09-12 10:50:00,39.4,39.44,39.28,39.36,33500.0,39.4,39.44,39.28,39.36,33500.0
2013-09-12 10:55:00,39.36,39.36,39.13,39.15,82900.0,39.36,39.36,39.13,39.15,82900.0
2013-09-12 11:00:00,39.13,39.28,39.1,39.27,52900.0,39.13,39.28,39.1,39.27,52900.0
2013-09-12 11:05:00,39.26,39.28,39.13,39.2,62900.0,39.26,39.28,39.13,39.2,62900.0
2013-09-12 11:10:00,39.19,39.19,38.92,38.94,114800.0,39.19,39.19,38.92,38.94,114800.0
2013-09-12 11:15:00,38.94,38.98,38.88,38.94,55800.0,38.94,38.98,38.88,38.94,55800.0
2013-09-12 11:20:00,38.92,39.07,38.92,38.99,30100.0,38.92,39.07,38.92,38.99,30100.0
2013-09-12 11:25:00,38.99,39.01,38.86,38.89,42600.0,38.99,39.01,38.86,38.89,42600.0
2013-09-12 11:30:00,38.87,38.91,38.71,38.72,56100.0,38.87,38.91,38.71,38.72,56100.0
2013-09-12 11:35:00,38.71,38.73,38.62,38.62,41500.0,38.71,38.73,38.62,38.62,41500.0
2013-09-12 11:40:00,38.61,38.78,38.61,38.75,32100.0,38.61,38.78,38.61,38.75,32100.0
2013-09-12 11:45:00,38.76,38.85,38.74,38.84,15800.0,38.76,38.85,38.74,38.84,15800.0
2013-09-12 11:50:00,38.85,38.86,38.71,38.81,29800.0,38.85,38.86,38.71,38.81,29800.0
2013-09-12 11:55:00,38.8,38.85,38.72,38.72,10700.0,38.8,38.85,38.72,38.72,10700.0
2013-09-12 12:00:00,38.71,38.73,38.67,38.71,32700.0,38.71,38.73,38.67,38.71,32700.0
2013-09-12 12:05:00,38.71,38.72,38.56,38.58,50500.0,38.71,38.72,38.56,38.58,50500.0
2013-09-12 12:10:00,38.6,38.69,38.59,38.6,30800.0,38.6,38.69,38.59,38.6,30800.0
2013-09-12 12:15:00,38.6,38.72,38.6,38.72,13900.0,38.6,38.72,38.6,38.72,13900.0
2013-09-12 12:20:00,38.71,38.71,38.57,38.58,32200.0,38.71,38.71,38.57,38.58,32200.0
2013-09-12 12:25:00,38.58,38.65,38.57,38.65,26800.0,38.58,38.65,38.57,38.65,26800.0
2013-09-12 12:30:00,38.65,38.76,38.65,38.76,19600.0,38.65,38.76,38.65,38.76,19600.0
2013-09-12 12:35:00,38.75,38.79,38.75,38.76,15400.0,38.75,38.79,38.75,38.76,15400.0
2013-09-12 12:40:00,38.75,38.79,38.71,38.73,11700.0,38.75,38.79,38.71,38.73,11700.0
2013-09-12 12:45:00,38.73,38.77,38.68,38.76,18700.0,38.73,38.77,38.68,38.76,18700.0
2013-09-12 12:50:00,38.74,38.75,38.66,38.67,11100.0,38.74,38.75,38.66,38.67,11100.0
2013-09-12 12:55:00,38.66,38.66,38.6,38.61,15000.0,38.66,38.66,38.6,38.61,15000.0
2013-09-12 13:00:00,38.6,38.68,38.6,38.67,21600.0,38.6,38.68,38.6,38.67,21600.0
2013-09-12 13:05:00,38.66,38.7,38.65,38.67,10000.0,38.66,38.7,38.65,38.67,10000.0
2013-09-12 13:10:00,38.65,38.76,38.65,38.75,23400.0,38.65,38.76,38.65,38.75,23400.0
2013-09-12 13:15:00,38.73,38.73,38.64,38.7,23300.0,38.73,38.73,38.64,38.7,23300.0
2013-09-12 13:20:00,38.7,38.73,38.65,38.73,10800.0,38.7,38.73,38.65,38.73,10800.0
2013-09-12 13:25:00,38.72,38.72,38.59,38.6,22400.0,38.72,38.72,38.59,38.6,22400.0
2013-09-12 13:30:00,38.61,38.65,38.61,38.62,5600.0,38.61,38.65,38.61,38.62,5600.0
2013-09-12 13:35:00,38.6,38.65,38.6,38.63,13100.0,38.6,38.65,38.6,38.63,13100.0
2013-09-12 13:40:00,38.65,38.68,38.59,38.59,30800.0,38.65,38.68,38.59,38.59,30800.0
2013-09-12 13:45:00,38.59,38.66,38.59,38.6,16500.0,38.59,38.66,38.59,38.6,16500.0
2013-09-12 13:50:00,38.61,38.63,38.59,38.63,10200.0,38.61,38.63,38.59,38.63,10200.0
2013-09-12 13:55:00,38.63,38.63,38.59,38.62,13600.0,38.63,38.63,38.59,38.62,13600.0
2013-09-12 14:00:00,38.6,38.62,38.58,38.6,20800.0,38.6,38.62,38.58,38.6,20800.0
2013-09-12 14:05:00,38.6,38.73,38.59,38.73,32200.0,38.6,38.73,38.59,38.73,32200.0
2013-09-12 14:10:00,38.74,38.75,38.66,38.67,31800.0,38.74,38.75,38.66,38.67,31800.0
2013-09-12 14:15:00,38.67,38.73,38.66,38.71,20900.0,38.67,38.73,38.66,38.71,20900.0
2013-09-12 14:20:00,38.69,38.7,38.66,38.66,18800.0,38.69,38.7,38.66,38.66,18800.0
2013-09-12 14:25:00,38.66,38.68,38.63,38.64,16700.0,38.66,38.68,38.63,38.64,16700.0
2013-09-12 14:30:00,38.64,38.67,38.6,38.63,18700.0,38.64,38.67,38.6,38.63,18700.0
2013-09-12 14:35:00,38.64,38.64,38.58,38.58,17800.0,38.64,38.64,38.58,38.58,17800.0
2013-09-12 14:40:00,38.59,38.64,38.58,38.63,18900.0,38.59,38.64,38.58,38.63,18900.0
2013-09-12 14:45:00,38.65,38.68,38.64,38.68,13300.0,38.65,38.68,38.64,38.68,13300.0
2013-09-12 14:50:00,38.68,38.69,38.66,38.67,8900.0,38.68,38.69,38.66,38.67,8900.0
2013-09-12 14:55:00,38.7,38.73,38.66,38.67,10800.0,38.7,38.73,38.66,38.67,10800.0
2013-09-12 15:00:00,38.68,38.74,38.63,38.63,16300.0,38.68,38.74,38.63,38.63,16300.0
2013-09-12 15:05:00,38.62,38.65,38.59,38.59,21100.0,38.62,38.65,38.59,38.59,21100.0
2013-09-12 15:10:00,38.59,38.65,38.57,38.63,22400.0,38.59,38.65,38.57,38.63,22400.0
2013-09-12 15:15:00,38.63,38.63,38.53,38.54,40600.0,38.63,38.63,38.53,38.54,40600.0
2013-09-12 15:20:00,38.54,38.6,38.54,38.58,27400.0,38.54,38.6,38.54,38.58,27400.0
2013-09-12 15:25:00,38.58,38.63,38.57,38.57,17500.0,38.58,38.63,38.57,38.57,17500.0
2013-09-12 15:30:00,38.57,38.58,38.5,38.52,58600.0,38.57,38.58,38.5,38.52,58600.0
2013-09-12 15:35:00,38.52,38.52,38.48,38.5,70100.0,38.52,38.52,38.48,38.5,70100.0
2013-09-12 15:40:00,38.49,38.5,38.44,38.45,43700.0,38.49,38.5,38.44,38.45,43700.0
2013-09-12 15:45:00,38.45,38.45,38.35,38.36,100700.0,38.45,38.45,38.35,38.36,100700.0
2013-09-12 15:50:00,38.36,38.38,38.34,38.36,106100.0,38.36,38.38,38.34,38.36,106100.0
2013-09-12 15:55:00,38.36,38.36,38.3,38.34,187200.0,38.36,38.36,38.3,38.34,187200.0
2013-09-13 09:30:00,38.42,38.5,38.11,38.35,99500.0,38.42,38.5,38.11,38.35,99500.0
2013-09-13 09:35:00,38.36,38.6,38.21,38.31,60500.0,38.36,38.6,38.21,38.31,60500.0
2013-09-13 09:40:00,38.32,38.32,38.15,38.25,52900.0,38.32,38.32,38.15,38.25,52900.0
2013-09-13 09:45:00,38.25,38.28,38.19,38.21,34900.0,38.25,38.28,38.19,38.21,34900.0
2013-09-13 09:50:00,38.21,38.44,38.2,38.44,51000.0,38.21,38.44,38.2,38.44,51000.0
2013-09-13 09:55:00,38.41,38.47,38.31,38.43,34700.0,38.41,38.47,38.31,38.43,34700.0
2013-09-13 10:00:00,38.43,38.49,38.3,38.32,32100.0,38.43,38.49,38.3,38.32,32100.0
2013-09-13 10:05:00,38.3,38.3,38.12,38.13,50800.0,38.3,38.3,38.12,38.13,50800.0
2013-09-13 10:10:00,38.13,38.21,37.88,38.0,85200.0,38.13,38.21,37.88,38.0,85200.0
2013-09-13 10:15:00,37.97,37.99,37.88,37.89,23000.0,37.97,37.99,37.88,37.89,23000.0
2013-09-13 10:20:00,37.89,38.03,37.89,38.0,39600.0,37.89,38.03,37.89,38.0,39600.0
2013-09-13 10:25:00,37.98,38.09,37.89,37.95,28000.0,37.98,38.09,37.89,37.95,28000.0
2013-09-13 10:30:00,37.96,38.02,37.91,38.0,37900.0,37.96,38.02,37.91,38.0,37900.0
2013-09-13 10:35:00,38.01,38.05,37.96,38.05,38100.0,38.01,38.05,37.96,38.05,38100.0
2013-09-13 10:40:00,38.08,38.11,38.02,38.09,21700.0,38.08,38.11,38.02,38.09,21700.0
2013-09-13 10:45:00,38.09,38.11,37.97,38.05,31100.0,38.09,38.11,37.97,38.05,31100.0
2013-09-13 10:50:00,38.05,38.13,38.01,38.04,31100.0,38.05,38.13,38.01,38.04,31100.0
2013-09-13 10:55:00,38.04,38.09,38.04,38.06,12300.0,38.04,38.09,38.04,38.06,12300.0
2013-09-13 11:00:00,38.05,38.22,38.02,38.19,56600.0,38.05,38.22,38.02,38.19,56600.0
2013-09-13 11:05:00,38.2,38.27,38.2,38.24,10000.0,38.2,38.27,38.2,38.24,10000.0
2013-09-13 11:10:00,38.24,38.39,38.22,38.37,25000.0,38.24,38.39,38.22,38.37,25000.0
2013-09-13 11:15:00,38.38,38.48,38.38,38.43,22600.0,38.38,38.48,38.38,38.43,22600.0
2013-09-13 11:20:00,38.42,38.44,38.34,38.44,20900.0,38.42,38.44,38.34,38.44,20900.0
2013-09-13 11:25:00,38.44,38.54,38.41,38.41,43300.0,38.44,38.54,38.41,38.41,43300.0
2013-09-13 11:30:00,38.43,38.45,38.37,38.39,23300.0,38.43,38.45,38.37,38.39,23300.0
2013-09-13 11:35:00,38.37,38.47,38.35,38.39,20500.0,38.37,38.47,38.35,38.39,20500.0
2013-09-13 11:40:00,38.38,38.39,38.25,38.33,36700.0,38.38,38.39,38.25,38.33,36700.0
2013-09-13 11:45:00,38.31,38.36,38.31,38.34,8700.0,38.31,38.36,38.31,38.34,8700.0
2013-09-13 11:50:00,38.34,38.36,38.3,38.31,16600.0,38.34,38.36,38.3,38.31,16600.0
2013-09-13 11:55:00,38.32,38.32,38.26,38.26,8100.0,38.32,38.32,38.26,38.26,8100.0
2013-09-13 12:00:00,38.28,38.33,38.24,38.24,15100.0,38.28,38.33,38.24,38.24,15100.0
2013-09-13 12:05:00,38.27,38.29,38.26,38.26,5200.0,38.27,38.29,38.26,38.26,5200.0
2013-09-13 12:10:00,38.29,38.29,38.26,38.28,10700.0,38.29,38.29,38.26,38.28,10700.0
2013-09-13 12:15:00,38.29,38.35,38.29,38.35,6300.0,38.29,38.35,38.29,38.35,6300.0
2013-09-13 12:20:00,38.35,38.41,38.35,38.37,11200.0,38.35,38.41,38.35,38.37,11200.0
2013-09-13 12:25:00,38.37,38.37,38.32,38.32,11900.0,38.37,38.37,38.32,38.32,11900.0
2013-09-13 12:30:00,38.32,38.44,38.31,38.43,18600.0,38.32,38.44,38.31,38.43,18600.0
2013-09-13 12:35:00,38.42,38.42,38.32,38.34,12700.0,38.42,38.42,38.32,38.34,12700.0
2013-09-13 12:40:00,38.34,38.38,38.32,38.34,6900.0,38.34,38.38,38.32,38.34,6900.0
2013-09-13 12:45:00,38.34,38.43,38.34,38.41,10600.0,38.34,38.43,38.34,38.41,10600.0
2013-09-13 12:50:00,38.42,38.43,38.4,38.41,17400.0,38.42,38.43,38.4,38.41,17400.0
2013-09-13 12:55:00,38.43,38.44,38.37,38.4,10400.0,38.43,38.44,38.37,38.4,10400.0
2013-09-13 13:00:00,38.4,38.4,38.36,38.4,14200.0,38.4,38.4,38.36,38.4,14200.0
2013-09-13 13:05:00,38.39,38.41,38.34,38.38,11800.0,38.39,38.41,38.34,38.38,11800.0
2013-09-13 13:10:00,38.4,38.4,38.35,38.38,6300.0,38.4,38.4,38.35,38.38,6300.0
2013-09-13 13:15:00,38.39,38.39,38.28,38.32,19300.0,38.39,38.39,38.28,38.32,19300.0
2013-09-13 13:20:00,38.31,38.32,38.3,38.31,3500.0,38.31,38.32,38.3,38.31,3500.0
2013-09-13 13:25:00,38.31,38.34,38.3,38.3,5900.0,38.31,38.34,38.3,38.3,5900.0
2013-09-13 13:30:00,38.3,38.31,38.28,38.29,8400.0,38.3,38.31,38.28,38.29,8400.0
2013-09-13 13:35:00,38.29,38.3,38.28,38.29,16000.0,38.29,38.3,38.28,38.29,16000.0
2013-09-13 13:40:00,38.29,38.33,38.29,38.33,9300.0,38.29,38.33,38.29,38.33,9300.0
2013-09-13 13:45:00,38.33,38.37,38.33,38.34,6800.0,38.33,38.37,38.33,38.34,6800.0
2013-09-13 13:50:00,38.34,38.36,38.33,38.36,5200.0,38.34,38.36,38.33,38.36,5200.0
2013-09-13 13:55:00,38.35,38.38,38.33,38.38,12000.0,38.35,38.38,38.33,38.38,12000.0
2013-09-13 14:00:00,38.37,38.4,38.32,38.34,28100.0,38.37,38.4,38.32,38.34,28100.0
2013-09-13 14:05:00,38.35,38.39,38.32,38.39,18300.0,38.35,38.39,38.32,38.39,18300.0
2013-09-13 14:10:00,38.37,38.38,38.35,38.37,4400.0,38.37,38.38,38.35,38.37,4400.0
2013-09-13 14:15:00,38.35,38.36,38.32,38.32,4300.0,38.35,38.36,38.32,38.32,4300.0
2013-09-13 14:20:00,38.32,38.35,38.31,38.35,9100.0,38.32,38.35,38.31,38.35,9100.0
2013-09-13 14:25:00,38.34,38.4,38.34,38.39,12900.0,38.34,38.4,38.34,38.39,12900.0
2013-09-13 14:30:00,38.4,38.4,38.36,38.37,17100.0,38.4,38.4,38.36,38.37,17100.0
2013-09-13 14:35:00,38.37,38.41,38.37,38.4,12400.0,38.37,38.41,38.37,38.4,12400.0
2013-09-13 14:40:00,38.4,38.4,38.37,38.37,6000.0,38.4,38.4,38.37,38.37,6000.0
2013-09-13 14:45:00,38.37,38.37,38.24,38.27,31600.0,38.37,38.37,38.24,38.27,31600.0
2013-09-13 14:50:00,38.27,38.28,38.23,38.24,17900.0,38.27,38.28,38.23,38.24,17900.0
2013-09-13 14:55:00,38.23,38.23,38.16,38.18,29500.0,38.23,38.23,38.16,38.18,29500.0
2013-09-13 15:00:00,38.17,38.17,38.11,38.12,23000.0,38.17,38.17,38.11,38.12,23000.0
2013-09-13 15:05:00,38.12,38.15,38.09,38.12,20200.0,38.12,38.15,38.09,38.12,20200.0
2013-09-13 15:10:00,38.11,38.11,38.02,38.04,64500.0,38.11,38.11,38.02,38.04,64500.0
2013-09-13 15:15:00,38.04,38.18,38.04,38.14,38700.0,38.04,38.18,38.04,38.14,38700.0
2013-09-13 15:20:00,38.14,38.22,38.13,38.19,31100.0,38.14,38.22,38.13,38.19,31100.0
2013-09-13 15:25:00,38.2,38.23,38.2,38.2,9800.0,38.2,38.23,38.2,38.2,9800.0
2013-09-13 15:30:00,38.21,38.22,38.16,38.18,21200.0,38.21,38.22,38.16,38.18,21200.0
2013-09-13 15:35:00,38.17,38.2,38.11,38.12,29800.0,38.17,38.2,38.11,38.12,29800.0
2013-09-13 15:40:00,38.12,38.17,38.11,38.17,31400.0,38.12,38.17,38.11,38.17,31400.0
2013-09-13 15:45:00,38.17,38.19,38.13,38.16,34000.0,38.17,38.19,38.13,38.16,34000.0
2013-09-13 15:50:00,38.16,38.19,38.15,38.17,60700.0,38.16,38.19,38.15,38.17,60700.0
2013-09-13 15:55:00,38.16,38.22,38.15,38.21,136700.0,38.16,38.22,38.15,38.21,136700.0
2013-09-16 09:30:00,38.63,38.9,38.61,38.61,89500.0,38.63,38.9,38.61,38.61,89500.0
2013-09-16 09:35:00,38.64,38.69,38.44,38.49,47400.0,38.64,38.69,38.44,38.49,47400.0
2013-09-16 09:40:00,38.49,38.64,38.37,38.56,45200.0,38.49,38.64,38.37,38.56,45200.0
2013-09-16 09:45:00,38.55,38.84,38.52,38.77,28000.0,38.55,38.84,38.52,38.77,28000.0
2013-09-16 09:50:00,38.8,38.84,38.73,38.75,33800.0,38.8,38.84,38.73,38.75,33800.0
2013-09-16 09:55:00,38.75,38.78,38.63,38.72,20700.0,38.75,38.78,38.63,38.72,20700.0
2013-09-16 10:00:00,38.71,38.75,38.56,38.7,26800.0,38.71,38.75,38.56,38.7,26800.0
2013-09-16 10:05:00,38.71,38.86,38.67,38.67,74700.0,38.71,38.86,38.67,38.67,74700.0
2013-09-16 10:10:00,38.66,39.05,38.63,39.05,145400.0,38.66,39.05,38.63,39.05,145400.0
2013-09-16 10:15:00,39.05,39.2,39.03,39.17,95300.0,39.05,39.2,39.03,39.17,95300.0
2013-09-16 10:20:00,39.17,39.29,39.06,39.26,90700.0,39.17,39.29,39.06,39.26,90700.0
2013-09-16 10:25:00,39.27,39.49,39.24,39.43,157500.0,39.27,39.49,39.24,39.43,157500.0
2013-09-16 10:30:00,39.44,39.44,39.27,39.27,38400.0,39.44,39.44,39.27,39.27,38400.0
2013-09-16 10:35:00,39.26,39.3,39.1,39.1,45400.0,39.26,39.3,39.1,39.1,45400.0
2013-09-16 10:40:00,39.1,39.14,38.95,39.08,44900.0,39.1,39.14,38.95,39.08,44900.0
2013-09-16 10:45:00,39.1,39.38,39.09,39.36,48600.0,39.1,39.38,39.09,39.36,48600.0
2013-09-16 10:50:00,39.38,39.45,39.29,39.36,105200.0,39.38,39.45,39.29,39.36,105200.0
2013-09-16 10:55:00,39.35,39.39,39.2,39.22,36500.0,39.35,39.39,39.2,39.22,36500.0
2013-09-16 11:00:00,39.22,39.26,39.05,39.17,32200.0,39.22,39.26,39.05,39.17,32200.0
2013-09-16 11:05:00,39.17,39.19,39.12,39.15,18800.0,39.17,39.19,39.12,39.15,18800.0
2013-09-16 11:10:00,39.13,39.31,39.13,39.31,56100.0,39.13,39.31,39.13,39.31,56100.0
2013-09-16 11:15:00,39.32,39.38,39.29,39.36,22800.0,39.32,39.38,39.29,39.36,22800.0
2013-09-16 11:20:00,39.36,39.45,39.26,39.26,27900.0,39.36,39.45,39.26,39.26,27900.0
2013-09-16 11:25:00,39.27,39.33,39.22,39.29,13800.0,39.27,39.33,39.22,39.29,13800.0
2013-09-16 11:30:00,39.29,39.29,39.21,39.25,21100.0,39.29,39.29,39.21,39.25,21100.0
2013-09-16 11:35:00,39.24,39.24,39.08,39.09,18300.0,39.24,39.24,39.08,39.09,18300.0
2013-09-16 11:40:00,39.1,39.21,39.09,39.14,24100.0,39.1,39.21,39.09,39.14,24100.0
2013-09-16 11:45:00,39.15,39.21,39.1,39.1,14500.0,39.15,39.21,39.1,39.1,14500.0
2013-09-16 11:50:00,39.13,39.13,39.09,39.1,10900.0,39.13,39.13,39.09,39.1,10900.0
2013-09-16 11:55:00,39.09,39.22,39.09,39.22,21000.0,39.09,39.22,39.09,39.22,21000.0
2013-09-16 12:00:00,39.2,39.3,39.2,39.25,34300.0,39.2,39.3,39.2,39.25,34300.0
2013-09-16 12:05:00,39.25,39.25,39.15,39.16,25000.0,39.25,39.25,39.15,39.16,25000.0
2013-09-16 12:10:00,39.14,39.16,39.12,39.14,10700.0,39.14,39.16,39.12,39.14,10700.0
2013-09-16 12:15:00,39.15,39.21,39.15,39.2,19900.0,39.15,39.21,39.15,39.2,19900.0
2013-09-16 12:20:00,39.2,39.24,39.12,39.12,16500.0,39.2,39.24,39.12,39.12,16500.0
2013-09-16 12:25:00,39.15,39.24,39.14,39.19,21100.0,39.15,39.24,39.14,39.19,21100.0
2013-09-16 12:30:00,39.18,39.24,39.18,39.24,13800.0,39.18,39.24,39.18,39.24,13800.0
2013-09-16 12:35:00,39.22,39.28,39.21,39.28,16200.0,39.22,39.28,39.21,39.28,16200.0
2013-09-16 12:40:00,39.28,39.36,39.27,39.36,24100.0,39.28,39.36,39.27,39.36,24100.0
2013-09-16 12:45:00,39.36,39.43,39.33,39.42,27700.0,39.36,39.43,39.33,39.42,27700.0
2013-09-16 12:50:00,39.42,39.43,39.28,39.3,33000.0,39.42,39.43,39.28,39.3,33000.0
2013-09-16 12:55:00,39.31,39.31,39.22,39.25,20000.0,39.31,39.31,39.22,39.25,20000.0
2013-09-16 13:00:00,39.25,39.37,39.25,39.37,21800.0,39.25,39.37,39.25,39.37,21800.0
2013-09-16 13:05:00,39.37,39.39,39.28,39.29,18500.0,39.37,39.39,39.28,39.29,18500.0
2013-09-16 13:10:00,39.3,39.36,39.29,39.36,13800.0,39.3,39.36,39.29,39.36,13800.0
2013-09-16 13:15:00,39.36,39.43,39.35,39.43,25700.0,39.36,39.43,39.35,39.43,25700.0
2013-09-16 13:20:00,39.43,39.45,39.4,39.44,20500.0,39.43,39.45,39.4,39.44,20500.0
2013-09-16 13:25:00,39.45,39.45,39.37,39.37,9200.0,39.45,39.45,39.37,39.37,9200.0
2013-09-16 13:30:00,39.36,39.36,39.27,39.33,17600.0,39.36,39.36,39.27,39.33,17600.0
2013-09-16 13:35:00,39.33,39.35,39.28,39.32,11600.0,39.33,39.35,39.28,39.32,11600.0
2013-09-16 13:40:00,39.33,39.33,39.14,39.18,34500.0,39.33,39.33,39.14,39.18,34500.0
2013-09-16 13:45:00,39.16,39.2,39.13,39.17,8900.0,39.16,39.2,39.13,39.17,8900.0
2013-09-16 13:50:00,39.17,39.19,39.15,39.16,7800.0,39.17,39.19,39.15,39.16,7800.0
2013-09-16 13:55:00,39.19,39.2,39.14,39.15,8600.0,39.19,39.2,39.14,39.15,8600.0
2013-09-16 14:00:00,39.17,39.18,39.15,39.15,10100.0,39.17,39.18,39.15,39.15,10100.0
2013-09-16 14:05:00,39.14,39.14,39.07,39.07,11600.0,39.14,39.14,39.07,39.07,11600.0
2013-09-16 14:10:00,39.06,39.12,39.03,39.07,14200.0,39.06,39.12,39.03,39.07,14200.0
2013-09-16 14:15:00,39.08,39.18,39.08,39.18,12000.0,39.08,39.18,39.08,39.18,12000.0
2013-09-16 14:20:00,39.16,39.17,39.12,39.12,7700.0,39.16,39.17,39.12,39.12,7700.0
2013-09-16 14:25:00,39.11,39.14,39.07,39.08,7300.0,39.11,39.14,39.07,39.08,7300.0
2013-09-16 14:30:00,39.08,39.08,38.93,38.96,28600.0,39.08,39.08,38.93,38.96,28600.0
2013-09-16 14:35:00,38.99,39.0,38.85,38.88,43200.0,38.99,39.0,38.85,38.88,43200.0
2013-09-16 14:40:00,38.88,38.94,38.86,38.89,20700.0,38.88,38.94,38.86,38.89,20700.0
2013-09-16 14:45:00,38.87,38.93,38.83,38.89,22100.0,38.87,38.93,38.83,38.89,22100.0
2013-09-16 14:50:00,38.88,38.9,38.83,38.84,10700.0,38.88,38.9,38.83,38.84,10700.0
2013-09-16 14:55:00,38.83,38.86,38.8,38.81,14700.0,38.83,38.86,38.8,38.81,14700.0
2013-09-16 15:00:00,38.82,38.83,38.77,38.77,21900.0,38.82,38.83,38.77,38.77,21900.0
2013-09-16 15:05:00,38.78,38.89,38.71,38.87,58200.0,38.78,38.89,38.71,38.87,58200.0
2013-09-16 15:10:00,38.88,38.96,38.85,38.96,22600.0,38.88,38.96,38.85,38.96,22600.0
2013-09-16 15:15:00,38.96,38.96,38.78,38.84,36700.0,38.96,38.96,38.78,38.84,36700.0
2013-09-16 15:20:00,38.84,38.85,38.74,38.75,28000.0,38.84,38.85,38.74,38.75,28000.0
2013-09-16 15:25:00,38.77,38.79,38.69,38.7,36600.0,38.77,38.79,38.69,38.7,36600.0
2013-09-16 15:30:00,38.7,38.74,38.63,38.67,43700.0,38.7,38.74,38.63,38.67,43700.0
2013-09-16 15:35:00,38.66,38.68,38.54,38.6,54800.0,38.66,38.68,38.54,38.6,54800.0
2013-09-16 15:40:00,38.6,38.66,38.48,38.49,94600.0,38.6,38.66,38.48,38.49,94600.0
2013-09-16 15:45:00,38.51,38.56,38.45,38.49,70100.0,38.51,38.56,38.45,38.49,70100.0
2013-09-16 15:50:00,38.49,38.55,38.44,38.46,88700.0,38.49,38.55,38.44,38.46,88700.0
2013-09-16 15:55:00,38.45,38.5,38.45,38.47,86700.0,38.45,38.5,38.45,38.47,86700.0
2013-09-17 09:30:00,38.53,38.93,38.25,38.34,97000.0,38.53,38.93,38.25,38.34,97000.0
2013-09-17 09:35:00,38.33,38.41,38.03,38.14,66000.0,38.33,38.41,38.03,38.14,66000.0
2013-09-17 09:40:00,38.16,38.56,38.16,38.34,49300.0,38.16,38.56,38.16,38.34,49300.0
2013-09-17 09:45:00,38.33,38.48,38.25,38.43,29000.0,38.33,38.48,38.25,38.43,29000.0
2013-09-17 09:50:00,38.42,38.72,38.41,38.51,60500.0,38.42,38.72,38.41,38.51,60500.0
2013-09-17 09:55:00,38.53,38.55,38.28,38.3,28500.0,38.53,38.55,38.28,38.3,28500.0
2013-09-17 10:00:00,38.3,38.41,38.25,38.41,20400.0,38.3,38.41,38.25,38.41,20400.0
2013-09-17 10:05:00,38.43,38.46,38.27,38.31,26300.0,38.43,38.46,38.27,38.31,26300.0
2013-09-17 10:10:00,38.3,38.3,38.1,38.19,81800.0,38.3,38.3,38.1,38.19,81800.0
2013-09-17 10:15:00,38.17,38.21,38.1,38.12,18100.0,38.17,38.21,38.1,38.12,18100.0
2013-09-17 10:20:00,38.13,38.29,38.1,38.24,60200.0,38.13,38.29,38.1,38.24,60200.0
2013-09-17 10:25:00,38.24,38.39,38.24,38.33,61200.0,38.24,38.39,38.24,38.33,61200.0
2013-09-17 10:30:00,38.36,38.7,38.36,38.65,111700.0,38.36,38.7,38.36,38.65,111700.0
2013-09-17 10:35:00,38.62,38.67,38.43,38.53,66500.0,38.62,38.67,38.43,38.53,66500.0
2013-09-17 10:40:00,38.51,38.55,38.39,38.41,17500.0,38.51,38.55,38.39,38.41,17500.0
2013-09-17 10:45:00,38.43,38.49,38.42,38.42,25800.0,38.43,38.49,38.42,38.42,25800.0
2013-09-17 10:50:00,38.42,38.55,38.4,38.49,25100.0,38.42,38.55,38.4,38.49,25100.0
2013-09-17 10:55:00,38.48,38.6,38.47,38.57,16100.0,38.48,38.6,38.47,38.57,16100.0
2013-09-17 11:00:00,38.58,38.76,38.57,38.76,46200.0,38.58,38.76,38.57,38.76,46200.0
2013-09-17 11:05:00,38.74,38.82,38.68,38.77,62000.0,38.74,38.82,38.68,38.77,62000.0
2013-09-17 11:10:00,38.78,38.82,38.59,38.61,51600.0,38.78,38.82,38.59,38.61,51600.0
2013-09-17 11:15:00,38.62,38.68,38.62,38.65,14400.0,38.62,38.68,38.62,38.65,14400.0
2013-09-17 11:20:00,38.68,38.7,38.64,38.69,8500.0,38.68,38.7,38.64,38.69,8500.0
2013-09-17 11:25:00,38.66,38.68,38.51,38.51,20200.0,38.66,38.68,38.51,38.51,20200.0
2013-09-17 11:30:00,38.51,38.52,38.44,38.45,22600.0,38.51,38.52,38.44,38.45,22600.0
2013-09-17 11:35:00,38.43,38.43,38.34,38.35,35000.0,38.43,38.43,38.34,38.35,35000.0
2013-09-17 11:40:00,38.38,38.43,38.3,38.31,22500.0,38.38,38.43,38.3,38.31,22500.0
2013-09-17 11:45:00,38.32,38.35,38.3,38.32,20700.0,38.32,38.35,38.3,38.32,20700.0
2013-09-17 11:50:00,38.32,38.33,38.28,38.28,6700.0,38.32,38.33,38.28,38.28,6700.0
2013-09-17 11:55:00,38.29,38.39,38.28,38.38,13300.0,38.29,38.39,38.28,38.38,13300.0
2013-09-17 12:00:00,38.37,38.45,38.37,38.44,6400.0,38.37,38.45,38.37,38.44,6400.0
2013-09-17 12:05:00,38.45,38.45,38.33,38.33,10500.0,38.45,38.45,38.33,38.33,10500.0
2013-09-17 12:10:00,38.34,38.34,38.27,38.3,10900.0,38.34,38.34,38.27,38.3,10900.0
2013-09-17 12:15:00,38.31,38.31,38.28,38.31,6800.0,38.31,38.31,38.28,38.31,6800.0
2013-09-17 12:20:00,38.33,38.35,38.33,38.34,5300.0,38.33,38.35,38.33,38.34,5300.0
2013-09-17 12:25:00,38.35,38.38,38.32,38.34,9700.0,38.35,38.38,38.32,38.34,9700.0
2013-09-17 12:30:00,38.32,38.34,38.31,38.31,4400.0,38.32,38.34,38.31,38.31,4400.0
2013-09-17 12:35:00,38.31,38.33,38.28,38.3,12600.0,38.31,38.33,38.28,38.3,12600.0
2013-09-17 12:40:00,38.31,38.4,38.31,38.38,7700.0,38.31,38.4,38.31,38.38,7700.0
2013-09-17 12:45:00,38.39,38.45,38.36,38.45,17400.0,38.39,38.45,38.36,38.45,17400.0
2013-09-17 12:50:00,38.44,38.44,38.38,38.42,7600.0,38.44,38.44,38.38,38.42,7600.0
2013-09-17 12:55:00,38.43,38.51,38.42,38.51,15100.0,38.43,38.51,38.42,38.51,15100.0
2013-09-17 13:00:00,38.53,38.58,38.5,38.53,17700.0,38.53,38.58,38.5,38.53,17700.0
2013-09-17 13:05:00,38.54,38.56,38.5,38.54,8900.0,38.54,38.56,38.5,38.54,8900.0
2013-09-17 13:10:00,38.52,38.57,38.52,38.55,8600.0,38.52,38.57,38.52,38.55,8600.0
2013-09-17 13:15:00,38.53,38.54,38.48,38.48,4600.0,38.53,38.54,38.48,38.48,4600.0
2013-09-17 13:20:00,38.48,38.54,38.46,38.53,8100.0,38.48,38.54,38.46,38.53,8100.0
2013-09-17 13:25:00,38.52,38.58,38.52,38.55,8800.0,38.52,38.58,38.52,38.55,8800.0
2013-09-17 13:30:00,38.56,38.61,38.55,38.58,10800.0,38.56,38.61,38.55,38.58,10800.0
2013-09-17 13:35:00,38.57,38.57,38.54,38.54,11300.0,38.57,38.57,38.54,38.54,11300.0
2013-09-17 13:40:00,38.54,38.64,38.53,38.62,21000.0,38.54,38.64,38.53,38.62,21000.0
2013-09-17 13:45:00,38.6,38.62,38.56,38.56,8400.0,38.6,38.62,38.56,38.56,8400.0
2013-09-17 13:50:00,38.56,38.6,38.54,38.55,10200.0,38.56,38.6,38.54,38.55,10200.0
2013-09-17 13:55:00,38.55,38.61,38.55,38.61,16100.0,38.55,38.61,38.55,38.61,16100.0
2013-09-17 14:00:00,38.61,38.63,38.59,38.62,7100.0,38.61,38.63,38.59,38.62,7100.0
2013-09-17 14:05:00,38.63,38.63,38.59,38.6,7300.0,38.63,38.63,38.59,38.6,7300.0
2013-09-17 14:10:00,38.59,38.64,38.59,38.6,13100.0,38.59,38.64,38.59,38.6,13100.0
2013-09-17 14:15:00,38.6,38.61,38.57,38.6,6500.0,38.6,38.61,38.57,38.6,6500.0
2013-09-17 14:20:00,38.6,38.6,38.56,38.58,10500.0,38.6,38.6,38.56,38.58,10500.0
2013-09-17 14:25:00,38.6,38.63,38.59,38.63,8700.0,38.6,38.63,38.59,38.63,8700.0
2013-09-17 14:30:00,38.63,38.63,38.58,38.62,6800.0,38.63,38.63,38.58,38.62,6800.0
2013-09-17 14:35:00,38.61,38.64,38.61,38.63,5800.0,38.61,38.64,38.61,38.63,5800.0
2013-09-17 14:40:00,38.62,38.63,38.6,38.62,9300.0,38.62,38.63,38.6,38.62,9300.0
2013-09-17 14:45:00,38.62,38.64,38.59,38.59,6300.0,38.62,38.64,38.59,38.59,6300.0
2013-09-17 14:50:00,38.59,38.61,38.57,38.58,7100.0,38.59,38.61,38.57,38.58,7100.0
2013-09-17 14:55:00,38.58,38.62,38.58,38.59,15400.0,38.58,38.62,38.58,38.59,15400.0
2013-09-17 15:00:00,38.58,38.63,38.58,38.6,7300.0,38.58,38.63,38.58,38.6,7300.0
2013-09-17 15:05:00,38.61,38.62,38.57,38.62,7700.0,38.61,38.62,38.57,38.62,7700.0
2013-09-17 15:10:00,38.62,38.65,38.61,38.62,6000.0,38.62,38.65,38.61,38.62,6000.0
2013-09-17 15:15:00,38.62,38.64,38.6,38.6,11600.0,38.62,38.64,38.6,38.6,11600.0
2013-09-17 15:20:00,38.6,38.65,38.6,38.62,10600.0,38.6,38.65,38.6,38.62,10600.0
2013-09-17 15:25:00,38.61,38.62,38.58,38.6,30700.0,38.61,38.62,38.58,38.6,30700.0
2013-09-17 15:30:00,38.6,38.63,38.58,38.58,15000.0,38.6,38.63,38.58,38.58,15000.0
2013-09-17 15:35:00,38.57,38.59,38.54,38.56,31200.0,38.57,38.59,38.54,38.56,31200.0
2013-09-17 15:40:00,38.56,38.57,38.51,38.52,32900.0,38.56,38.57,38.51,38.52,32900.0
2013-09-17 15:45:00,38.53,38.53,38.5,38.5,30200.0,38.53,38.53,38.5,38.5,30200.0
2013-09-17 15:50:00,38.51,38.51,38.48,38.51,29600.0,38.51,38.51,38.48,38.51,29600.0
2013-09-17 15:55:00,38.5,38.51,38.48,38.51,116800.0,38.5,38.51,38.48,38.51,116800.0
2013-09-18 09:30:00,38.61,38.84,38.47,38.74,52800.0,38.61,38.84,38.47,38.74,52800.0
2013-09-18 09:35:00,38.7,39.15,38.7,38.84,121100.0,38.7,39.15,38.7,38.84,121100.0
2013-09-18 09:40:00,38.87,39.25,38.72,39.21,68700.0,38.87,39.25,38.72,39.21,68700.0
2013-09-18 09:45:00,39.25,39.54,39.04,39.38,160000.0,39.25,39.54,39.04,39.38,160000.0
2013-09-18 09:50:00,39.4,39.47,39.18,39.43,71200.0,39.4,39.47,39.18,39.43,71200.0
2013-09-18 09:55:00,39.43,39.45,39.25,39.31,67300.0,39.43,39.45,39.25,39.31,67300.0
2013-09-18 10:00:00,39.31,39.4,39.25,39.3,37200.0,39.31,39.4,39.25,39.3,37200.0
2013-09-18 10:05:00,39.3,39.34,39.26,39.29,16200.0,39.3,39.34,39.26,39.29,16200.0
2013-09-18 10:10:00,39.3,39.55,39.3,39.44,89900.0,39.3,39.55,39.3,39.44,89900.0
2013-09-18 10:15:00,39.42,39.58,39.42,39.5,49500.0,39.42,39.58,39.42,39.5,49500.0
2013-09-18 10:20:00,39.48,39.52,39.4,39.42,39700.0,39.48,39.52,39.4,39.42,39700.0
2013-09-18 10:25:00,39.43,39.48,39.38,39.4,72900.0,39.43,39.48,39.38,39.4,72900.0
2013-09-18 10:30:00,39.4,39.41,39.05,39.13,116600.0,39.4,39.41,39.05,39.13,116600.0
2013-09-18 10:35:00,39.1,39.25,39.1,39.25,23000.0,39.1,39.25,39.1,39.25,23000.0
2013-09-18 10:40:00,39.26,39.33,39.22,39.24,47200.0,39.26,39.33,39.22,39.24,47200.0
2013-09-18 10:45:00,39.23,39.26,39.07,39.07,87600.0,39.23,39.26,39.07,39.07,87600.0
2013-09-18 10:50:00,39.1,39.15,39.06,39.07,58100.0,39.1,39.15,39.06,39.07,58100.0
2013-09-18 10:55:00,39.07,39.14,39.07,39.11,22400.0,39.07,39.14,39.07,39.11,22400.0
2013-09-18 11:00:00,39.1,39.12,39.08,39.08,21400.0,39.1,39.12,39.08,39.08,21400.0
2013-09-18 11:05:00,39.1,39.18,39.08,39.12,30600.0,39.1,39.18,39.08,39.12,30600.0
2013-09-18 11:10:00,39.11,39.12,38.96,39.0,36200.0,39.11,39.12,38.96,39.0,36200.0
2013-09-18 11:15:00,39.01,39.08,38.98,39.01,17000.0,39.01,39.08,38.98,39.01,17000.0
2013-09-18 11:20:00,39.01,39.02,38.86,38.93,39000.0,39.01,39.02,38.86,38.93,39000.0
2013-09-18 11:25:00,38.94,38.94,38.88,38.92,13100.0,38.94,38.94,38.88,38.92,13100.0
2013-09-18 11:30:00,38.91,38.97,38.9,38.95,11500.0,38.91,38.97,38.9,38.95,11500.0
2013-09-18 11:35:00,38.96,39.08,38.96,39.03,31400.0,38.96,39.08,38.96,39.03,31400.0
2013-09-18 11:40:00,39.01,39.05,38.99,39.04,20400.0,39.01,39.05,38.99,39.04,20400.0
2013-09-18 11:45:00,39.04,39.14,39.04,39.11,33800.0,39.04,39.14,39.04,39.11,33800.0
2013-09-18 11:50:00,39.11,39.11,39.0,39.0,34300.0,39.11,39.11,39.0,39.0,34300.0
2013-09-18 11:55:00,39.01,39.01,38.89,38.89,19800.0,39.01,39.01,38.89,38.89,19800.0
2013-09-18 12:00:00,38.9,38.98,38.84,38.92,30300.0,38.9,38.98,38.84,38.92,30300.0
2013-09-18 12:05:00,38.96,38.96,38.88,38.89,10200.0,38.96,38.96,38.88,38.89,10200.0
2013-09-18 12:10:00,38.9,38.98,38.88,38.9,16500.0,38.9,38.98,38.88,38.9,16500.0
2013-09-18 12:15:00,38.91,38.92,38.86,38.87,3900.0,38.91,38.92,38.86,38.87,3900.0
2013-09-18 12:20:00,38.86,38.88,38.78,38.87,18300.0,38.86,38.88,38.78,38.87,18300.0
2013-09-18 12:25:00,38.88,38.92,38.87,38.88,8000.0,38.88,38.92,38.87,38.88,8000.0
2013-09-18 12:30:00,38.87,38.87,38.8,38.82,4300.0,38.87,38.87,38.8,38.82,4300.0
2013-09-18 12:35:00,38.81,38.85,38.8,38.83,19900.0,38.81,38.85,38.8,38.83,19900.0
2013-09-18 12:40:00,38.85,38.9,38.85,38.88,19700.0,38.85,38.9,38.85,38.88,19700.0
2013-09-18 12:45:00,38.87,38.9,38.83,38.83,11400.0,38.87,38.9,38.83,38.83,11400.0
2013-09-18 12:50:00,38.85,38.86,38.84,38.86,4800.0,38.85,38.86,38.84,38.86,4800.0
2013-09-18 12:55:00,38.84,38.9,38.83,38.88,7100.0,38.84,38.9,38.83,38.88,7100.0
2013-09-18 13:00:00,38.9,39.03,38.87,39.02,35600.0,38.9,39.03,38.87,39.02,35600.0
2013-09-18 13:05:00,39.03,39.05,38.96,38.98,16400.0,39.03,39.05,38.96,38.98,16400.0
2013-09-18 13:10:00,38.97,39.0,38.92,39.0,11800.0,38.97,39.0,38.92,39.0,11800.0
2013-09-18 13:15:00,38.99,39.05,38.99,39.03,7800.0,38.99,39.05,38.99,39.03,7800.0
2013-09-18 13:20:00,39.02,39.06,38.99,39.06,8800.0,39.02,39.06,38.99,39.06,8800.0
2013-09-18 13:25:00,39.07,39.09,39.0,39.0,17700.0,39.07,39.09,39.0,39.0,17700.0
2013-09-18 13:30:00,39.0,39.04,39.0,39.03,8000.0,39.0,39.04,39.0,39.03,8000.0
2013-09-18 13:35:00,39.04,39.05,38.94,38.95,22100.0,39.04,39.05,38.94,38.95,22100.0
2013-09-18 13:40:00,38.94,38.96,38.86,38.89,14500.0,38.94,38.96,38.86,38.89,14500.0
2013-09-18 13:45:00,38.89,38.9,38.81,38.83,35500.0,38.89,38.9,38.81,38.83,35500.0
2013-09-18 13:50:00,38.84,38.89,38.84,38.88,18800.0,38.84,38.89,38.84,38.88,18800.0
2013-09-18 13:55:00,38.89,38.89,38.84,38.87,17200.0,38.89,38.89,38.84,38.87,17200.0
2013-09-18 14:00:00,38.88,39.35,38.87,39.08,130500.0,38.88,39.35,38.87,39.08,130500.0
2013-09-18 14:05:00,39.1,39.21,39.05,39.15,38000.0,39.1,39.21,39.05,39.15,38000.0
2013-09-18 14:10:00,39.18,39.33,39.18,39.23,58100.0,39.18,39.33,39.18,39.23,58100.0
2013-09-18 14:15:00,39.2,39.26,39.19,39.19,45400.0,39.2,39.26,39.19,39.19,45400.0
2013-09-18 14:20:00,39.19,39.23,39.09,39.2,65800.0,39.19,39.23,39.09,39.2,65800.0
2013-09-18 14:25:00,39.18,39.23,39.12,39.18,41400.0,39.18,39.23,39.12,39.18,41400.0
2013-09-18 14:30:00,39.19,39.25,39.17,39.24,24400.0,39.19,39.25,39.17,39.24,24400.0
2013-09-18 14:35:00,39.25,39.27,39.21,39.25,31900.0,39.25,39.27,39.21,39.25,31900.0
2013-09-18 14:40:00,39.25,39.35,39.23,39.34,37600.0,39.25,39.35,39.23,39.34,37600.0
2013-09-18 14:45:00,39.35,39.51,39.35,39.48,115600.0,39.35,39.51,39.35,39.48,115600.0
2013-09-18 14:50:00,39.49,39.58,39.46,39.54,118300.0,39.49,39.58,39.46,39.54,118300.0
2013-09-18 14:55:00,39.54,39.63,39.43,39.61,66000.0,39.54,39.63,39.43,39.61,66000.0
2013-09-18 15:00:00,39.63,39.71,39.61,39.66,78500.0,39.63,39.71,39.61,39.66,78500.0
2013-09-18 15:05:00,39.65,39.66,39.59,39.61,46400.0,39.65,39.66,39.59,39.61,46400.0
2013-09-18 15:10:00,39.62,39.69,39.61,39.63,31200.0,39.62,39.69,39.61,39.63,31200.0
2013-09-18 15:15:00,39.63,39.66,39.56,39.57,48600.0,39.63,39.66,39.56,39.57,48600.0
2013-09-18 15:20:00,39.56,39.62,39.5,39.6,47400.0,39.56,39.62,39.5,39.6,47400.0
2013-09-18 15:25:00,39.59,39.6,39.38,39.41,51600.0,39.59,39.6,39.38,39.41,51600.0
2013-09-18 15:30:00,39.43,39.53,39.37,39.48,33600.0,39.43,39.53,39.37,39.48,33600.0
2013-09-18 15:35:00,39.49,39.54,39.46,39.54,45400.0,39.49,39.54,39.46,39.54,45400.0
2013-09-18 15:40:00,39.53,39.54,39.44,39.48,55900.0,39.53,39.54,39.44,39.48,55900.0
2013-09-18 15:45:00,39.48,39.55,39.41,39.52,47600.0,39.48,39.55,39.41,39.52,47600.0
2013-09-18 15:50:00,39.52,39.59,39.5,39.55,127600.0,39.52,39.59,39.5,39.55,127600.0
2013-09-18 15:55:00,39.54,39.57,39.48,39.53,91100.0,39.54,39.57,39.48,39.53,91100.0
2013-09-19 09:30:00,39.9,40.37,39.9,40.2,278000.0,39.9,40.37,39.9,40.2,278000.0
2013-09-19 09:35:00,40.17,40.37,39.8,39.85,118100.0,40.17,40.37,39.8,39.85,118100.0
2013-09-19 09:40:00,39.85,40.15,39.84,39.87,104400.0,39.85,40.15,39.84,39.87,104400.0
2013-09-19 09:45:00,39.88,39.88,39.68,39.83,74700.0,39.88,39.88,39.68,39.83,74700.0
2013-09-19 09:50:00,39.78,39.87,39.76,39.8,55800.0,39.78,39.87,39.76,39.8,55800.0
2013-09-19 09:55:00,39.81,40.1,39.79,40.06,88800.0,39.81,40.1,39.79,40.06,88800.0
2013-09-19 10:00:00,40.1,40.15,39.87,40.05,87400.0,40.1,40.15,39.87,40.05,87400.0
2013-09-19 10:05:00,40.1,40.2,40.06,40.11,54500.0,40.1,40.2,40.06,40.11,54500.0
2013-09-19 10:10:00,40.11,40.29,40.07,40.09,111500.0,40.11,40.29,40.07,40.09,111500.0
2013-09-19 10:15:00,40.08,40.12,39.81,39.95,88100.0,40.08,40.12,39.81,39.95,88100.0
2013-09-19 10:20:00,39.98,40.3,39.98,40.28,61000.0,39.98,40.3,39.98,40.28,61000.0
2013-09-19 10:25:00,40.27,40.35,40.11,40.2,89500.0,40.27,40.35,40.11,40.2,89500.0
2013-09-19 10:30:00,40.19,40.29,40.05,40.12,73300.0,40.19,40.29,40.05,40.12,73300.0
2013-09-19 10:35:00,40.11,40.24,39.96,40.2,46600.0,40.11,40.24,39.96,40.2,46600.0
2013-09-19 10:40:00,40.23,40.45,40.16,40.42,146900.0,40.23,40.45,40.16,40.42,146900.0
2013-09-19 10:45:00,40.43,40.45,40.24,40.33,66800.0,40.43,40.45,40.24,40.33,66800.0
2013-09-19 10:50:00,40.36,40.4,40.26,40.34,42800.0,40.36,40.4,40.26,40.34,42800.0
2013-09-19 10:55:00,40.33,40.56,40.3,40.5,69600.0,40.33,40.56,40.3,40.5,69600.0
2013-09-19 11:00:00,40.5,40.55,40.49,40.51,82700.0,40.5,40.55,40.49,40.51,82700.0
2013-09-19 11:05:00,40.5,40.57,40.44,40.49,61000.0,40.5,40.57,40.44,40.49,61000.0
2013-09-19 11:10:00,40.49,40.53,40.34,40.37,46600.0,40.49,40.53,40.34,40.37,46600.0
2013-09-19 11:15:00,40.36,40.39,40.27,40.27,72900.0,40.36,40.39,40.27,40.27,72900.0
2013-09-19 11:20:00,40.28,40.33,40.18,40.33,32500.0,40.28,40.33,40.18,40.33,32500.0
2013-09-19 11:25:00,40.3,40.54,40.3,40.54,50700.0,40.3,40.54,40.3,40.54,50700.0
2013-09-19 11:30:00,40.54,40.54,40.22,40.31,55500.0,40.54,40.54,40.22,40.31,55500.0
2013-09-19 11:35:00,40.31,40.38,40.27,40.33,19400.0,40.31,40.38,40.27,40.33,19400.0
2013-09-19 11:40:00,40.34,40.4,40.23,40.26,24600.0,40.34,40.4,40.23,40.26,24600.0
2013-09-19 11:45:00,40.27,40.34,40.25,40.25,18400.0,40.27,40.34,40.25,40.25,18400.0
2013-09-19 11:50:00,40.25,40.36,40.23,40.36,7600.0,40.25,40.36,40.23,40.36,7600.0
2013-09-19 11:55:00,40.37,40.37,40.29,40.33,5500.0,40.37,40.37,40.29,40.33,5500.0
2013-09-19 12:00:00,40.32,40.38,40.28,40.38,19400.0,40.32,40.38,40.28,40.38,19400.0
2013-09-19 12:05:00,40.37,40.42,40.34,40.42,17300.0,40.37,40.42,40.34,40.42,17300.0
2013-09-19 12:10:00,40.42,40.44,40.39,40.41,16200.0,40.42,40.44,40.39,40.41,16200.0
2013-09-19 12:15:00,40.4,40.4,40.32,40.32,16600.0,40.4,40.4,40.32,40.32,16600.0
2013-09-19 12:20:00,40.32,40.33,40.27,40.32,13600.0,40.32,40.33,40.27,40.32,13600.0
2013-09-19 12:25:00,40.33,40.39,40.33,40.38,12100.0,40.33,40.39,40.33,40.38,12100.0
2013-09-19 12:30:00,40.37,40.37,40.26,40.27,22100.0,40.37,40.37,40.26,40.27,22100.0
2013-09-19 12:35:00,40.29,40.29,40.16,40.24,43000.0,40.29,40.29,40.16,40.24,43000.0
2013-09-19 12:40:00,40.23,40.31,40.23,40.31,10600.0,40.23,40.31,40.23,40.31,10600.0
2013-09-19 12:45:00,40.3,40.33,40.27,40.29,13700.0,40.3,40.33,40.27,40.29,13700.0
2013-09-19 12:50:00,40.28,40.3,40.23,40.24,22800.0,40.28,40.3,40.23,40.24,22800.0
2013-09-19 12:55:00,40.25,40.27,40.22,40.26,11000.0,40.25,40.27,40.22,40.26,11000.0
2013-09-19 13:00:00,40.26,40.32,40.22,40.27,11500.0,40.26,40.32,40.22,40.27,11500.0
2013-09-19 13:05:00,40.25,40.28,40.12,40.12,22100.0,40.25,40.28,40.12,40.12,22100.0
2013-09-19 13:10:00,40.12,40.13,39.96,40.12,55100.0,40.12,40.13,39.96,40.12,55100.0
2013-09-19 13:15:00,40.12,40.13,40.07,40.08,11400.0,40.12,40.13,40.07,40.08,11400.0
2013-09-19 13:20:00,40.07,40.09,40.0,40.04,12200.0,40.07,40.09,40.0,40.04,12200.0
2013-09-19 13:25:00,40.02,40.02,39.97,39.99,21100.0,40.02,40.02,39.97,39.99,21100.0
2013-09-19 13:30:00,39.99,39.99,39.75,39.75,53800.0,39.99,39.99,39.75,39.75,53800.0
2013-09-19 13:35:00,39.74,39.8,39.6,39.8,68500.0,39.74,39.8,39.6,39.8,68500.0
2013-09-19 13:40:00,39.8,39.83,39.74,39.8,40800.0,39.8,39.83,39.74,39.8,40800.0
2013-09-19 13:45:00,39.81,39.87,39.81,39.83,23400.0,39.81,39.87,39.81,39.83,23400.0
2013-09-19 13:50:00,39.83,39.84,39.72,39.72,30000.0,39.83,39.84,39.72,39.72,30000.0
2013-09-19 13:55:00,39.73,39.79,39.71,39.71,24200.0,39.73,39.79,39.71,39.71,24200.0
2013-09-19 14:00:00,39.72,39.73,39.53,39.68,51400.0,39.72,39.73,39.53,39.68,51400.0
2013-09-19 14:05:00,39.68,39.72,39.63,39.71,14000.0,39.68,39.72,39.63,39.71,14000.0
2013-09-19 14:10:00,39.7,39.83,39.69,39.81,20300.0,39.7,39.83,39.69,39.81,20300.0
2013-09-19 14:15:00,39.81,39.85,39.78,39.8,19500.0,39.81,39.85,39.78,39.8,19500.0
2013-09-19 14:20:00,39.81,39.83,39.8,39.8,17700.0,39.81,39.83,39.8,39.8,17700.0
2013-09-19 14:25:00,39.8,39.85,39.77,39.83,14500.0,39.8,39.85,39.77,39.83,14500.0
2013-09-19 14:30:00,39.83,39.83,39.68,39.68,16500.0,39.83,39.83,39.68,39.68,16500.0
2013-09-19 14:35:00,39.68,39.75,39.67,39.75,17700.0,39.68,39.75,39.67,39.75,17700.0
2013-09-19 14:40:00,39.76,39.76,39.72,39.72,9200.0,39.76,39.76,39.72,39.72,9200.0
2013-09-19 14:45:00,39.73,39.82,39.73,39.82,16600.0,39.73,39.82,39.73,39.82,16600.0
2013-09-19 14:50:00,39.81,39.81,39.76,39.79,15300.0,39.81,39.81,39.76,39.79,15300.0
2013-09-19 14:55:00,39.8,39.85,39.78,39.83,14500.0,39.8,39.85,39.78,39.83,14500.0
2013-09-19 15:00:00,39.81,39.92,39.81,39.92,23800.0,39.81,39.92,39.81,39.92,23800.0
2013-09-19 15:05:00,39.91,39.98,39.89,39.94,27900.0,39.91,39.98,39.89,39.94,27900.0
2013-09-19 15:10:00,39.94,39.94,39.87,39.9,22400.0,39.94,39.94,39.87,39.9,22400.0
2013-09-19 15:15:00,39.9,39.96,39.89,39.93,19900.0,39.9,39.96,39.89,39.93,19900.0
2013-09-19 15:20:00,39.93,40.0,39.87,39.99,37900.0,39.93,40.0,39.87,39.99,37900.0
2013-09-19 15:25:00,39.98,40.01,39.96,40.0,18400.0,39.98,40.01,39.96,40.0,18400.0
2013-09-19 15:30:00,40.0,40.0,39.87,39.89,39200.0,40.0,40.0,39.87,39.89,39200.0
2013-09-19 15:35:00,39.89,39.89,39.84,39.87,25800.0,39.89,39.89,39.84,39.87,25800.0
2013-09-19 15:40:00,39.87,39.93,39.86,39.92,23900.0,39.87,39.93,39.86,39.92,23900.0
2013-09-19 15:45:00,39.92,39.92,39.86,39.89,39300.0,39.92,39.92,39.86,39.89,39300.0
2013-09-19 15:50:00,39.89,39.91,39.76,39.78,73800.0,39.89,39.91,39.76,39.78,73800.0
2013-09-19 15:55:00,39.8,39.88,39.78,39.82,75600.0,39.8,39.88,39.78,39.82,75600.0
2013-09-20 09:30:00,39.91,40.2,39.89,40.19,126000.0,39.91,40.2,39.89,40.19,126000.0
2013-09-20 09:35:00,40.19,40.77,40.15,40.76,214800.0,40.19,40.77,40.15,40.76,214800.0
2013-09-20 09:40:00,40.7,41.0,40.43,40.53,217000.0,40.7,41.0,40.43,40.53,217000.0
2013-09-20 09:45:00,40.55,40.93,40.52,40.75,125600.0,40.55,40.93,40.52,40.75,125600.0
2013-09-20 09:50:00,40.77,41.05,40.67,40.98,134800.0,40.77,41.05,40.67,40.98,134800.0
2013-09-20 09:55:00,40.98,41.07,40.78,40.88,137300.0,40.98,41.07,40.78,40.88,137300.0
2013-09-20 10:00:00,40.93,40.94,40.59,40.71,99000.0,40.93,40.94,40.59,40.71,99000.0
2013-09-20 10:05:00,40.71,40.73,40.22,40.46,126400.0,40.71,40.73,40.22,40.46,126400.0
2013-09-20 10:10:00,40.47,40.6,40.41,40.44,49600.0,40.47,40.6,40.41,40.44,49600.0
2013-09-20 10:15:00,40.46,40.46,40.35,40.42,23400.0,40.46,40.46,40.35,40.42,23400.0
2013-09-20 10:20:00,40.46,40.7,40.45,40.7,54500.0,40.46,40.7,40.45,40.7,54500.0
2013-09-20 10:25:00,40.7,40.71,40.52,40.52,20900.0,40.7,40.71,40.52,40.52,20900.0
2013-09-20 10:30:00,40.52,40.52,40.36,40.36,18000.0,40.52,40.52,40.36,40.36,18000.0
2013-09-20 10:35:00,40.36,40.46,40.36,40.36,17500.0,40.36,40.46,40.36,40.36,17500.0
2013-09-20 10:40:00,40.36,40.38,40.26,40.36,41400.0,40.36,40.38,40.26,40.36,41400.0
2013-09-20 10:45:00,40.38,40.4,40.27,40.37,21000.0,40.38,40.4,40.27,40.37,21000.0
2013-09-20 10:50:00,40.35,40.35,40.26,40.35,21300.0,40.35,40.35,40.26,40.35,21300.0
2013-09-20 10:55:00,40.33,40.35,40.16,40.21,43800.0,40.33,40.35,40.16,40.21,43800.0
2013-09-20 11:00:00,40.21,40.27,40.15,40.17,44200.0,40.21,40.27,40.15,40.17,44200.0
2013-09-20 11:05:00,40.18,40.27,40.17,40.25,27500.0,40.18,40.27,40.17,40.25,27500.0
2013-09-20 11:10:00,40.27,40.27,40.13,40.17,61600.0,40.27,40.27,40.13,40.17,61600.0
2013-09-20 11:15:00,40.17,40.18,40.16,40.16,16000.0,40.17,40.18,40.16,40.16,16000.0
2013-09-20 11:20:00,40.17,40.21,40.12,40.17,34600.0,40.17,40.21,40.12,40.17,34600.0
2013-09-20 11:25:00,40.16,40.19,40.11,40.12,23500.0,40.16,40.19,40.11,40.12,23500.0
2013-09-20 11:30:00,40.13,40.14,40.03,40.03,24000.0,40.13,40.14,40.03,40.03,24000.0
2013-09-20 11:35:00,40.06,40.18,40.01,40.18,51500.0,40.06,40.18,40.01,40.18,51500.0
2013-09-20 11:40:00,40.19,40.36,40.14,40.36,66100.0,40.19,40.36,40.14,40.36,66100.0
2013-09-20 11:45:00,40.33,40.37,40.21,40.22,32200.0,40.33,40.37,40.21,40.22,32200.0
2013-09-20 11:50:00,40.22,40.25,40.15,40.2,37600.0,40.22,40.25,40.15,40.2,37600.0
2013-09-20 11:55:00,40.18,40.19,39.95,39.96,69900.0,40.18,40.19,39.95,39.96,69900.0
2013-09-20 12:00:00,39.96,39.99,39.81,39.87,54000.0,39.96,39.99,39.81,39.87,54000.0
2013-09-20 12:05:00,39.87,39.93,39.86,39.91,21200.0,39.87,39.93,39.86,39.91,21200.0
2013-09-20 12:10:00,39.92,39.96,39.76,39.78,45200.0,39.92,39.96,39.76,39.78,45200.0
2013-09-20 12:15:00,39.76,39.78,39.65,39.69,37500.0,39.76,39.78,39.65,39.69,37500.0
2013-09-20 12:20:00,39.68,39.68,39.44,39.46,58400.0,39.68,39.68,39.44,39.46,58400.0
2013-09-20 12:25:00,39.44,39.46,39.37,39.37,66800.0,39.44,39.46,39.37,39.37,66800.0
2013-09-20 12:30:00,39.4,39.4,39.12,39.2,98400.0,39.4,39.4,39.12,39.2,98400.0
2013-09-20 12:35:00,39.19,39.39,39.1,39.38,61900.0,39.19,39.39,39.1,39.38,61900.0
2013-09-20 12:40:00,39.38,39.57,39.38,39.46,61600.0,39.38,39.57,39.38,39.46,61600.0
2013-09-20 12:45:00,39.45,39.52,39.44,39.47,15500.0,39.45,39.52,39.44,39.47,15500.0
2013-09-20 12:50:00,39.47,39.49,39.43,39.45,14500.0,39.47,39.49,39.43,39.45,14500.0
2013-09-20 12:55:00,39.45,39.48,39.35,39.38,21900.0,39.45,39.48,39.35,39.38,21900.0
2013-09-20 13:00:00,39.36,39.43,39.33,39.35,11300.0,39.36,39.43,39.33,39.35,11300.0
2013-09-20 13:05:00,39.34,39.38,39.33,39.33,16000.0,39.34,39.38,39.33,39.33,16000.0
2013-09-20 13:10:00,39.32,39.32,39.22,39.22,24000.0,39.32,39.32,39.22,39.22,24000.0
2013-09-20 13:15:00,39.21,39.23,39.13,39.17,35000.0,39.21,39.23,39.13,39.17,35000.0
2013-09-20 13:20:00,39.17,39.2,39.14,39.15,27200.0,39.17,39.2,39.14,39.15,27200.0
2013-09-20 13:25:00,39.14,39.23,39.12,39.21,18500.0,39.14,39.23,39.12,39.21,18500.0
2013-09-20 13:30:00,39.24,39.28,39.21,39.26,16200.0,39.24,39.28,39.21,39.26,16200.0
2013-09-20 13:35:00,39.28,39.3,39.27,39.27,24600.0,39.28,39.3,39.27,39.27,24600.0
2013-09-20 13:40:00,39.27,39.28,39.21,39.24,16500.0,39.27,39.28,39.21,39.24,16500.0
2013-09-20 13:45:00,39.23,39.26,39.19,39.2,13300.0,39.23,39.26,39.19,39.2,13300.0
2013-09-20 13:50:00,39.2,39.23,39.18,39.21,14000.0,39.2,39.23,39.18,39.21,14000.0
2013-09-20 13:55:00,39.22,39.27,39.19,39.21,36000.0,39.22,39.27,39.19,39.21,36000.0
2013-09-20 14:00:00,39.19,39.22,39.16,39.18,22200.0,39.19,39.22,39.16,39.18,22200.0
2013-09-20 14:05:00,39.18,39.2,39.15,39.15,7100.0,39.18,39.2,39.15,39.15,7100.0
2013-09-20 14:10:00,39.16,39.22,39.14,39.16,20100.0,39.16,39.22,39.14,39.16,20100.0
2013-09-20 14:15:00,39.15,39.2,39.14,39.18,19700.0,39.15,39.2,39.14,39.18,19700.0
2013-09-20 14:20:00,39.17,39.25,39.17,39.24,12500.0,39.17,39.25,39.17,39.24,12500.0
2013-09-20 14:25:00,39.25,39.32,39.25,39.29,23800.0,39.25,39.32,39.25,39.29,23800.0
2013-09-20 14:30:00,39.3,39.32,39.27,39.28,21400.0,39.3,39.32,39.27,39.28,21400.0
2013-09-20 14:35:00,39.28,39.29,39.15,39.16,27200.0,39.28,39.29,39.15,39.16,27200.0
2013-09-20 14:40:00,39.16,39.19,39.1,39.12,19600.0,39.16,39.19,39.1,39.12,19600.0
2013-09-20 14:45:00,39.12,39.15,39.1,39.13,17400.0,39.12,39.15,39.1,39.13,17400.0
2013-09-20 14:50:00,39.13,39.16,39.06,39.07,29800.0,39.13,39.16,39.06,39.07,29800.0
2013-09-20 14:55:00,39.07,39.11,39.05,39.07,16100.0,39.07,39.11,39.05,39.07,16100.0
2013-09-20 15:00:00,39.07,39.13,39.07,39.09,24900.0,39.07,39.13,39.07,39.09,24900.0
2013-09-20 15:05:00,39.1,39.13,39.1,39.1,12200.0,39.1,39.13,39.1,39.1,12200.0
2013-09-20 15:10:00,39.1,39.11,39.07,39.08,33800.0,39.1,39.11,39.07,39.08,33800.0
2013-09-20 15:15:00,39.08,39.12,39.08,39.1,20900.0,39.08,39.12,39.08,39.1,20900.0
2013-09-20 15:20:00,39.1,39.12,39.05,39.07,21600.0,39.1,39.12,39.05,39.07,21600.0
2013-09-20 15:25:00,39.08,39.09,39.01,39.01,58200.0,39.08,39.09,39.01,39.01,58200.0
2013-09-20 15:30:00,39.01,39.06,38.96,38.96,96100.0,39.01,39.06,38.96,38.96,96100.0
2013-09-20 15:35:00,38.96,39.05,38.93,39.01,58900.0,38.96,39.05,38.93,39.01,58900.0
2013-09-20 15:40:00,39.01,39.06,38.98,39.02,36900.0,39.01,39.06,38.98,39.02,36900.0
2013-09-20 15:45:00,39.02,39.05,38.98,39.05,65700.0,39.02,39.05,38.98,39.05,65700.0
2013-09-20 15:50:00,39.05,39.07,39.0,39.02,69400.0,39.05,39.07,39.0,39.02,69400.0
2013-09-20 15:55:00,39.02,39.04,39.0,39.03,137700.0,39.02,39.04,39.0,39.03,137700.0
2013-09-23 09:30:00,39.12,39.55,39.04,39.42,115500.0,39.12,39.55,39.04,39.42,115500.0
2013-09-23 09:35:00,39.41,39.63,39.33,39.59,99700.0,39.41,39.63,39.33,39.59,99700.0
2013-09-23 09:40:00,39.59,39.64,39.04,39.12,108900.0,39.59,39.64,39.04,39.12,108900.0
2013-09-23 09:45:00,39.11,39.26,39.04,39.06,81700.0,39.11,39.26,39.04,39.06,81700.0
2013-09-23 09:50:00,39.04,39.23,39.02,39.12,82900.0,39.04,39.23,39.02,39.12,82900.0
2013-09-23 09:55:00,39.15,39.16,38.7,38.82,94800.0,39.15,39.16,38.7,38.82,94800.0
2013-09-23 10:00:00,38.81,38.86,38.57,38.77,107700.0,38.81,38.86,38.57,38.77,107700.0
2013-09-23 10:05:00,38.79,38.8,38.55,38.61,150000.0,38.79,38.8,38.55,38.61,150000.0
2013-09-23 10:10:00,38.6,38.61,38.31,38.35,91500.0,38.6,38.61,38.31,38.35,91500.0
2013-09-23 10:15:00,38.38,38.68,38.36,38.58,55300.0,38.38,38.68,38.36,38.58,55300.0
2013-09-23 10:20:00,38.55,38.58,38.5,38.57,15400.0,38.55,38.58,38.5,38.57,15400.0
2013-09-23 10:25:00,38.57,38.62,38.52,38.58,33100.0,38.57,38.62,38.52,38.58,33100.0
2013-09-23 10:30:00,38.59,38.8,38.54,38.77,37700.0,38.59,38.8,38.54,38.77,37700.0
2013-09-23 10:35:00,38.77,38.96,38.76,38.95,37500.0,38.77,38.96,38.76,38.95,37500.0
2013-09-23 10:40:00,38.97,38.99,38.79,38.79,33000.0,38.97,38.99,38.79,38.79,33000.0
2013-09-23 10:45:00,38.81,38.83,38.66,38.72,19900.0,38.81,38.83,38.66,38.72,19900.0
2013-09-23 10:50:00,38.72,38.73,38.55,38.55,21100.0,38.72,38.73,38.55,38.55,21100.0
2013-09-23 10:55:00,38.55,38.57,38.46,38.49,36300.0,38.55,38.57,38.46,38.49,36300.0
2013-09-23 11:00:00,38.49,38.62,38.43,38.43,37100.0,38.49,38.62,38.43,38.43,37100.0
2013-09-23 11:05:00,38.43,38.43,38.34,38.34,27400.0,38.43,38.43,38.34,38.34,27400.0
2013-09-23 11:10:00,38.35,38.38,38.33,38.35,13200.0,38.35,38.38,38.33,38.35,13200.0
2013-09-23 11:15:00,38.32,38.48,38.32,38.45,20800.0,38.32,38.48,38.32,38.45,20800.0
2013-09-23 11:20:00,38.43,38.48,38.41,38.46,28700.0,38.43,38.48,38.41,38.46,28700.0
2013-09-23 11:25:00,38.49,38.52,38.46,38.49,21400.0,38.49,38.52,38.46,38.49,21400.0
2013-09-23 11:30:00,38.49,38.6,38.47,38.6,23500.0,38.49,38.6,38.47,38.6,23500.0
2013-09-23 11:35:00,38.59,38.72,38.56,38.65,15700.0,38.59,38.72,38.56,38.65,15700.0
2013-09-23 11:40:00,38.65,38.69,38.63,38.63,11100.0,38.65,38.69,38.63,38.63,11100.0
2013-09-23 11:45:00,38.63,38.66,38.54,38.59,15600.0,38.63,38.66,38.54,38.59,15600.0
2013-09-23 11:50:00,38.61,38.68,38.57,38.65,11600.0,38.61,38.68,38.57,38.65,11600.0
2013-09-23 11:55:00,38.68,38.68,38.58,38.6,6700.0,38.68,38.68,38.58,38.6,6700.0
2013-09-23 12:00:00,38.6,38.6,38.55,38.59,6400.0,38.6,38.6,38.55,38.59,6400.0
2013-09-23 12:05:00,38.62,38.63,38.6,38.6,8100.0,38.62,38.63,38.6,38.6,8100.0
2013-09-23 12:10:00,38.61,38.69,38.59,38.6,16200.0,38.61,38.69,38.59,38.6,16200.0
2013-09-23 12:15:00,38.6,38.67,38.58,38.67,11000.0,38.6,38.67,38.58,38.67,11000.0
2013-09-23 12:20:00,38.67,38.77,38.66,38.74,25300.0,38.67,38.77,38.66,38.74,25300.0
2013-09-23 12:25:00,38.74,38.83,38.73,38.74,32100.0,38.74,38.83,38.73,38.74,32100.0
2013-09-23 12:30:00,38.76,38.78,38.65,38.65,10300.0,38.76,38.78,38.65,38.65,10300.0
2013-09-23 12:35:00,38.67,38.71,38.67,38.71,4400.0,38.67,38.71,38.67,38.71,4400.0
2013-09-23 12:40:00,38.7,38.74,38.66,38.7,11500.0,38.7,38.74,38.66,38.7,11500.0
2013-09-23 12:45:00,38.67,38.7,38.65,38.68,10400.0,38.67,38.7,38.65,38.68,10400.0
2013-09-23 12:50:00,38.67,38.74,38.65,38.71,9900.0,38.67,38.74,38.65,38.71,9900.0
2013-09-23 12:55:00,38.7,38.85,38.7,38.85,38900.0,38.7,38.85,38.7,38.85,38900.0
2013-09-23 13:00:00,38.85,39.0,38.85,39.0,45200.0,38.85,39.0,38.85,39.0,45200.0
2013-09-23 13:05:00,39.0,39.07,38.94,39.04,40000.0,39.0,39.07,38.94,39.04,40000.0
2013-09-23 13:10:00,39.04,39.06,38.91,38.92,12400.0,39.04,39.06,38.91,38.92,12400.0
2013-09-23 13:15:00,38.92,38.96,38.91,38.95,17600.0,38.92,38.96,38.91,38.95,17600.0
2013-09-23 13:20:00,38.96,39.05,38.96,39.01,26400.0,38.96,39.05,38.96,39.01,26400.0
2013-09-23 13:25:00,39.01,39.15,39.01,39.12,23100.0,39.01,39.15,39.01,39.12,23100.0
2013-09-23 13:30:00,39.14,39.15,39.01,39.04,20200.0,39.14,39.15,39.01,39.04,20200.0
2013-09-23 13:35:00,39.03,39.04,38.99,39.01,11700.0,39.03,39.04,38.99,39.01,11700.0
2013-09-23 13:40:00,39.03,39.14,39.02,39.09,35300.0,39.03,39.14,39.02,39.09,35300.0
2013-09-23 13:45:00,39.1,39.12,39.06,39.11,22200.0,39.1,39.12,39.06,39.11,22200.0
2013-09-23 13:50:00,39.12,39.3,39.12,39.27,47800.0,39.12,39.3,39.12,39.27,47800.0
2013-09-23 13:55:00,39.27,39.33,39.21,39.32,31600.0,39.27,39.33,39.21,39.32,31600.0
2013-09-23 14:00:00,39.32,39.39,39.24,39.25,41900.0,39.32,39.39,39.24,39.25,41900.0
2013-09-23 14:05:00,39.23,39.28,39.21,39.28,13900.0,39.23,39.28,39.21,39.28,13900.0
2013-09-23 14:10:00,39.27,39.32,39.24,39.24,19200.0,39.27,39.32,39.24,39.24,19200.0
2013-09-23 14:15:00,39.25,39.25,39.2,39.21,10600.0,39.25,39.25,39.2,39.21,10600.0
2013-09-23 14:20:00,39.21,39.22,39.11,39.12,16500.0,39.21,39.22,39.11,39.12,16500.0
2013-09-23 14:25:00,39.13,39.13,39.05,39.07,29400.0,39.13,39.13,39.05,39.07,29400.0
2013-09-23 14:30:00,39.07,39.1,39.03,39.08,13400.0,39.07,39.1,39.03,39.08,13400.0
2013-09-23 14:35:00,39.09,39.1,39.04,39.08,13900.0,39.09,39.1,39.04,39.08,13900.0
2013-09-23 14:40:00,39.08,39.1,39.04,39.08,15500.0,39.08,39.1,39.04,39.08,15500.0
2013-09-23 14:45:00,39.08,39.11,39.04,39.06,19600.0,39.08,39.11,39.04,39.06,19600.0
2013-09-23 14:50:00,39.05,39.14,39.02,39.12,21700.0,39.05,39.14,39.02,39.12,21700.0
2013-09-23 14:55:00,39.1,39.11,39.01,39.01,19200.0,39.1,39.11,39.01,39.01,19200.0
2013-09-23 15:00:00,39.01,39.02,38.97,39.02,30400.0,39.01,39.02,38.97,39.02,30400.0
2013-09-23 15:05:00,39.03,39.05,39.01,39.02,12300.0,39.03,39.05,39.01,39.02,12300.0
2013-09-23 15:10:00,39.02,39.03,38.96,38.97,23400.0,39.02,39.03,38.96,38.97,23400.0
2013-09-23 15:15:00,38.96,39.04,38.96,39.02,17900.0,38.96,39.04,38.96,39.02,17900.0
2013-09-23 15:20:00,39.01,39.01,38.94,38.95,27900.0,39.01,39.01,38.94,38.95,27900.0
2013-09-23 15:25:00,38.95,38.95,38.89,38.92,19200.0,38.95,38.95,38.89,38.92,19200.0
2013-09-23 15:30:00,38.91,38.94,38.78,38.81,94600.0,38.91,38.94,38.78,38.81,94600.0
2013-09-23 15:35:00,38.79,38.88,38.78,38.85,48000.0,38.79,38.88,38.78,38.85,48000.0
2013-09-23 15:40:00,38.86,38.89,38.84,38.86,40300.0,38.86,38.89,38.84,38.86,40300.0
2013-09-23 15:45:00,38.86,38.91,38.8,38.82,55600.0,38.86,38.91,38.8,38.82,55600.0
2013-09-23 15:50:00,38.83,38.86,38.79,38.84,88900.0,38.83,38.86,38.79,38.84,88900.0
2013-09-23 15:55:00,38.83,38.87,38.78,38.8,94500.0,38.83,38.87,38.78,38.8,94500.0
2013-09-24 09:30:00,38.71,38.73,38.2,38.49,120100.0,38.71,38.73,38.2,38.49,120100.0
2013-09-24 09:35:00,38.51,38.64,38.35,38.52,51800.0,38.51,38.64,38.35,38.52,51800.0
2013-09-24 09:40:00,38.53,38.64,38.43,38.56,16800.0,38.53,38.64,38.43,38.56,16800.0
2013-09-24 09:45:00,38.58,39.29,38.58,38.93,89900.0,38.58,39.29,38.58,38.93,89900.0
2013-09-24 09:50:00,38.92,38.97,38.68,38.89,37600.0,38.92,38.97,38.68,38.89,37600.0
2013-09-24 09:55:00,38.9,38.91,38.65,38.75,53500.0,38.9,38.91,38.65,38.75,53500.0
2013-09-24 10:00:00,38.75,38.77,38.46,38.61,29300.0,38.75,38.77,38.46,38.61,29300.0
2013-09-24 10:05:00,38.61,38.63,38.43,38.52,45300.0,38.61,38.63,38.43,38.52,45300.0
2013-09-24 10:10:00,38.5,38.71,38.5,38.65,31400.0,38.5,38.71,38.5,38.65,31400.0
2013-09-24 10:15:00,38.62,38.67,38.52,38.54,14000.0,38.62,38.67,38.52,38.54,14000.0
2013-09-24 10:20:00,38.57,38.66,38.51,38.55,71400.0,38.57,38.66,38.51,38.55,71400.0
2013-09-24 10:25:00,38.55,38.8,38.46,38.78,37400.0,38.55,38.8,38.46,38.78,37400.0
2013-09-24 10:30:00,38.76,38.85,38.68,38.76,53200.0,38.76,38.85,38.68,38.76,53200.0
2013-09-24 10:35:00,38.75,38.95,38.75,38.9,81000.0,38.75,38.95,38.75,38.9,81000.0
2013-09-24 10:40:00,38.9,39.08,38.88,39.01,46600.0,38.9,39.08,38.88,39.01,46600.0
2013-09-24 10:45:00,39.0,39.07,38.92,38.93,24100.0,39.0,39.07,38.92,38.93,24100.0
2013-09-24 10:50:00,38.93,39.16,38.93,39.14,34900.0,38.93,39.16,38.93,39.14,34900.0
2013-09-24 10:55:00,39.11,39.15,38.97,38.97,31900.0,39.11,39.15,38.97,38.97,31900.0
2013-09-24 11:00:00,38.97,39.06,38.97,39.02,16900.0,38.97,39.06,38.97,39.02,16900.0
2013-09-24 11:05:00,39.05,39.18,39.04,39.12,23100.0,39.05,39.18,39.04,39.12,23100.0
2013-09-24 11:10:00,39.12,39.18,39.07,39.09,21100.0,39.12,39.18,39.07,39.09,21100.0
2013-09-24 11:15:00,39.09,39.17,39.08,39.15,17400.0,39.09,39.17,39.08,39.15,17400.0
2013-09-24 11:20:00,39.14,39.15,39.05,39.06,21900.0,39.14,39.15,39.05,39.06,21900.0
2013-09-24 11:25:00,39.08,39.09,39.01,39.01,16200.0,39.08,39.09,39.01,39.01,16200.0
2013-09-24 11:30:00,39.01,39.1,38.96,39.09,30700.0,39.01,39.1,38.96,39.09,30700.0
2013-09-24 11:35:00,39.08,39.08,39.04,39.04,4700.0,39.08,39.08,39.04,39.04,4700.0
2013-09-24 11:40:00,39.05,39.05,38.99,39.0,8100.0,39.05,39.05,38.99,39.0,8100.0
2013-09-24 11:45:00,39.0,39.03,38.9,38.94,16900.0,39.0,39.03,38.9,38.94,16900.0
2013-09-24 11:50:00,38.9,39.0,38.89,38.99,13000.0,38.9,39.0,38.89,38.99,13000.0
2013-09-24 11:55:00,39.0,39.03,38.98,39.03,11300.0,39.0,39.03,38.98,39.03,11300.0
2013-09-24 12:00:00,39.02,39.09,39.02,39.06,21400.0,39.02,39.09,39.02,39.06,21400.0
2013-09-24 12:05:00,39.07,39.12,39.05,39.11,14700.0,39.07,39.12,39.05,39.11,14700.0
2013-09-24 12:10:00,39.12,39.13,39.1,39.12,15400.0,39.12,39.13,39.1,39.12,15400.0
2013-09-24 12:15:00,39.12,39.25,39.12,39.25,52400.0,39.12,39.25,39.12,39.25,52400.0
2013-09-24 12:20:00,39.25,39.43,39.24,39.4,91100.0,39.25,39.43,39.24,39.4,91100.0
2013-09-24 12:25:00,39.41,39.48,39.37,39.48,45000.0,39.41,39.48,39.37,39.48,45000.0
2013-09-24 12:30:00,39.46,39.48,39.42,39.43,20400.0,39.46,39.48,39.42,39.43,20400.0
2013-09-24 12:35:00,39.45,39.48,39.41,39.42,18000.0,39.45,39.48,39.41,39.42,18000.0
2013-09-24 12:40:00,39.42,39.47,39.37,39.47,20400.0,39.42,39.47,39.37,39.47,20400.0
2013-09-24 12:45:00,39.48,39.59,39.48,39.59,30500.0,39.48,39.59,39.48,39.59,30500.0
2013-09-24 12:50:00,39.57,39.58,39.5,39.54,22700.0,39.57,39.58,39.5,39.54,22700.0
2013-09-24 12:55:00,39.55,39.57,39.51,39.52,16000.0,39.55,39.57,39.51,39.52,16000.0
2013-09-24 13:00:00,39.53,39.75,39.52,39.68,54900.0,39.53,39.75,39.52,39.68,54900.0
2013-09-24 13:05:00,39.71,39.71,39.63,39.63,21800.0,39.71,39.71,39.63,39.63,21800.0
2013-09-24 13:10:00,39.65,39.69,39.65,39.69,16300.0,39.65,39.69,39.65,39.69,16300.0
2013-09-24 13:15:00,39.69,39.73,39.66,39.69,28200.0,39.69,39.73,39.66,39.69,28200.0
2013-09-24 13:20:00,39.7,39.72,39.58,39.59,21500.0,39.7,39.72,39.58,39.59,21500.0
2013-09-24 13:25:00,39.59,39.66,39.58,39.6,13900.0,39.59,39.66,39.58,39.6,13900.0
2013-09-24 13:30:00,39.61,39.62,39.54,39.55,18600.0,39.61,39.62,39.54,39.55,18600.0
2013-09-24 13:35:00,39.54,39.55,39.45,39.45,14200.0,39.54,39.55,39.45,39.45,14200.0
2013-09-24 13:40:00,39.46,39.47,39.39,39.41,20300.0,39.46,39.47,39.39,39.41,20300.0
2013-09-24 13:45:00,39.43,39.54,39.43,39.53,12700.0,39.43,39.54,39.43,39.53,12700.0
2013-09-24 13:50:00,39.52,39.53,39.46,39.51,10900.0,39.52,39.53,39.46,39.51,10900.0
2013-09-24 13:55:00,39.51,39.51,39.41,39.42,11600.0,39.51,39.51,39.41,39.42,11600.0
2013-09-24 14:00:00,39.42,39.45,39.41,39.42,10400.0,39.42,39.45,39.41,39.42,10400.0
2013-09-24 14:05:00,39.42,39.42,39.33,39.36,11700.0,39.42,39.42,39.33,39.36,11700.0
2013-09-24 14:10:00,39.37,39.37,39.31,39.34,16700.0,39.37,39.37,39.31,39.34,16700.0
2013-09-24 14:15:00,39.34,39.36,39.28,39.34,24200.0,39.34,39.36,39.28,39.34,24200.0
2013-09-24 14:20:00,39.34,39.34,39.22,39.22,16600.0,39.34,39.34,39.22,39.22,16600.0
2013-09-24 14:25:00,39.22,39.22,39.13,39.19,25200.0,39.22,39.22,39.13,39.19,25200.0
2013-09-24 14:30:00,39.19,39.23,39.17,39.19,13300.0,39.19,39.23,39.17,39.19,13300.0
2013-09-24 14:35:00,39.2,39.2,39.13,39.16,17200.0,39.2,39.2,39.13,39.16,17200.0
2013-09-24 14:40:00,39.18,39.21,39.17,39.19,6700.0,39.18,39.21,39.17,39.19,6700.0
2013-09-24 14:45:00,39.2,39.27,39.2,39.25,23100.0,39.2,39.27,39.2,39.25,23100.0
2013-09-24 14:50:00,39.24,39.27,39.18,39.27,11900.0,39.24,39.27,39.18,39.27,11900.0
2013-09-24 14:55:00,39.29,39.31,39.22,39.22,9800.0,39.29,39.31,39.22,39.22,9800.0
2013-09-24 15:00:00,39.23,39.26,39.19,39.2,16300.0,39.23,39.26,39.19,39.2,16300.0
2013-09-24 15:05:00,39.2,39.25,39.2,39.25,12700.0,39.2,39.25,39.2,39.25,12700.0
2013-09-24 15:10:00,39.24,39.24,39.2,39.24,12900.0,39.24,39.24,39.2,39.24,12900.0
2013-09-24 15:15:00,39.24,39.3,39.24,39.28,18600.0,39.24,39.3,39.24,39.28,18600.0
2013-09-24 15:20:00,39.27,39.3,39.26,39.29,11600.0,39.27,39.3,39.26,39.29,11600.0
2013-09-24 15:25:00,39.29,39.31,39.17,39.17,17500.0,39.29,39.31,39.17,39.17,17500.0
2013-09-24 15:30:00,39.17,39.18,39.12,39.17,22900.0,39.17,39.18,39.12,39.17,22900.0
2013-09-24 15:35:00,39.16,39.16,39.08,39.08,43600.0,39.16,39.16,39.08,39.08,43600.0
2013-09-24 15:40:00,39.08,39.15,39.07,39.1,23000.0,39.08,39.15,39.07,39.1,23000.0
2013-09-24 15:45:00,39.1,39.12,39.01,39.03,54900.0,39.1,39.12,39.01,39.03,54900.0
2013-09-24 15:50:00,39.02,39.05,38.98,39.03,56200.0,39.02,39.05,38.98,39.03,56200.0
2013-09-24 15:55:00,39.02,39.04,38.98,39.04,72800.0,39.02,39.04,38.98,39.04,72800.0
2013-09-25 09:30:00,39.0,39.17,38.7,38.7,78700.0,39.0,39.17,38.7,38.7,78700.0
2013-09-25 09:35:00,38.7,38.7,38.35,38.39,116400.0,38.7,38.7,38.35,38.39,116400.0
2013-09-25 09:40:00,38.44,38.71,38.44,38.68,78700.0,38.44,38.71,38.44,38.68,78700.0
2013-09-25 09:45:00,38.68,39.09,38.66,39.05,118000.0,38.68,39.09,38.66,39.05,118000.0
2013-09-25 09:50:00,39.0,39.1,38.87,38.96,55500.0,39.0,39.1,38.87,38.96,55500.0
2013-09-25 09:55:00,38.96,39.0,38.84,38.89,37000.0,38.96,39.0,38.84,38.89,37000.0
2013-09-25 10:00:00,38.89,39.4,38.7,39.25,108600.0,38.89,39.4,38.7,39.25,108600.0
2013-09-25 10:05:00,39.25,39.48,39.11,39.16,88300.0,39.25,39.48,39.11,39.16,88300.0
2013-09-25 10:10:00,39.19,39.28,39.02,39.28,82300.0,39.19,39.28,39.02,39.28,82300.0
2013-09-25 10:15:00,39.28,39.59,39.23,39.51,150300.0,39.28,39.59,39.23,39.51,150300.0
2013-09-25 10:20:00,39.51,39.65,39.48,39.65,83700.0,39.51,39.65,39.48,39.65,83700.0
2013-09-25 10:25:00,39.65,40.09,39.62,40.05,234200.0,39.65,40.09,39.62,40.05,234200.0
2013-09-25 10:30:00,40.06,40.31,39.94,40.29,169500.0,40.06,40.31,39.94,40.29,169500.0
2013-09-25 10:35:00,40.3,40.55,40.25,40.51,228900.0,40.3,40.55,40.25,40.51,228900.0
2013-09-25 10:40:00,40.53,40.69,40.36,40.41,185800.0,40.53,40.69,40.36,40.41,185800.0
2013-09-25 10:45:00,40.42,40.46,40.09,40.34,252500.0,40.42,40.46,40.09,40.34,252500.0
2013-09-25 10:50:00,40.33,40.46,40.29,40.33,119700.0,40.33,40.46,40.29,40.33,119700.0
2013-09-25 10:55:00,40.35,40.42,40.25,40.28,54800.0,40.35,40.42,40.25,40.28,54800.0
2013-09-25 11:00:00,40.28,40.51,40.25,40.47,115500.0,40.28,40.51,40.25,40.47,115500.0
2013-09-25 11:05:00,40.44,40.61,40.43,40.61,60300.0,40.44,40.61,40.43,40.61,60300.0
2013-09-25 11:10:00,40.61,40.79,40.46,40.79,115500.0,40.61,40.79,40.46,40.79,115500.0
2013-09-25 11:15:00,40.78,41.0,40.75,40.96,205700.0,40.78,41.0,40.75,40.96,205700.0
2013-09-25 11:20:00,40.96,40.96,40.54,40.71,109500.0,40.96,40.96,40.54,40.71,109500.0
2013-09-25 11:25:00,40.71,40.77,40.64,40.69,40500.0,40.71,40.77,40.64,40.69,40500.0
2013-09-25 11:30:00,40.69,40.75,40.62,40.73,44300.0,40.69,40.75,40.62,40.73,44300.0
2013-09-25 11:35:00,40.73,41.0,40.71,40.98,98200.0,40.73,41.0,40.71,40.98,98200.0
2013-09-25 11:40:00,40.94,40.97,40.78,40.81,53300.0,40.94,40.97,40.78,40.81,53300.0
2013-09-25 11:45:00,40.85,40.85,40.63,40.67,73600.0,40.85,40.85,40.63,40.67,73600.0
2013-09-25 11:50:00,40.68,40.8,40.67,40.8,37200.0,40.68,40.8,40.67,40.8,37200.0
2013-09-25 11:55:00,40.8,40.81,40.66,40.68,43600.0,40.8,40.81,40.66,40.68,43600.0
2013-09-25 12:00:00,40.69,40.73,40.58,40.58,37700.0,40.69,40.73,40.58,40.58,37700.0
2013-09-25 12:05:00,40.59,40.75,40.59,40.74,27200.0,40.59,40.75,40.59,40.74,27200.0
2013-09-25 12:10:00,40.73,40.78,40.65,40.66,27700.0,40.73,40.78,40.65,40.66,27700.0
2013-09-25 12:15:00,40.68,40.8,40.65,40.74,99500.0,40.68,40.8,40.65,40.74,99500.0
2013-09-25 12:20:00,40.71,40.73,40.45,40.47,63000.0,40.71,40.73,40.45,40.47,63000.0
2013-09-25 12:25:00,40.45,40.59,40.4,40.54,54500.0,40.45,40.59,40.4,40.54,54500.0
2013-09-25 12:30:00,40.54,40.59,40.43,40.53,29400.0,40.54,40.59,40.43,40.53,29400.0
2013-09-25 12:35:00,40.54,40.58,40.49,40.57,21000.0,40.54,40.58,40.49,40.57,21000.0
2013-09-25 12:40:00,40.56,40.65,40.5,40.64,35300.0,40.56,40.65,40.5,40.64,35300.0
2013-09-25 12:45:00,40.62,40.7,40.6,40.66,16800.0,40.62,40.7,40.6,40.66,16800.0
2013-09-25 12:50:00,40.68,40.69,40.59,40.61,19400.0,40.68,40.69,40.59,40.61,19400.0
2013-09-25 12:55:00,40.61,40.67,40.57,40.67,22600.0,40.61,40.67,40.57,40.67,22600.0
2013-09-25 13:00:00,40.67,40.77,40.61,40.64,24100.0,40.67,40.77,40.61,40.64,24100.0
2013-09-25 13:05:00,40.64,40.74,40.64,40.69,42500.0,40.64,40.74,40.64,40.69,42500.0
2013-09-25 13:10:00,40.69,40.78,40.68,40.76,36700.0,40.69,40.78,40.68,40.76,36700.0
2013-09-25 13:15:00,40.77,40.95,40.74,40.9,73800.0,40.77,40.95,40.74,40.9,73800.0
2013-09-25 13:20:00,40.91,40.93,40.84,40.91,26500.0,40.91,40.93,40.84,40.91,26500.0
2013-09-25 13:25:00,40.91,40.95,40.88,40.88,51200.0,40.91,40.95,40.88,40.88,51200.0
2013-09-25 13:30:00,40.88,40.88,40.67,40.77,61600.0,40.88,40.88,40.67,40.77,61600.0
2013-09-25 13:35:00,40.77,40.8,40.65,40.65,59100.0,40.77,40.8,40.65,40.65,59100.0
2013-09-25 13:40:00,40.65,40.67,40.55,40.57,47400.0,40.65,40.67,40.55,40.57,47400.0
2013-09-25 13:45:00,40.59,40.6,40.54,40.56,22200.0,40.59,40.6,40.54,40.56,22200.0
2013-09-25 13:50:00,40.56,40.62,40.51,40.52,68500.0,40.56,40.62,40.51,40.52,68500.0
2013-09-25 13:55:00,40.51,40.76,40.51,40.62,66900.0,40.51,40.76,40.51,40.62,66900.0
2013-09-25 14:00:00,40.63,40.66,40.59,40.63,8100.0,40.63,40.66,40.59,40.63,8100.0
2013-09-25 14:05:00,40.63,40.64,40.56,40.62,46100.0,40.63,40.64,40.56,40.62,46100.0
2013-09-25 14:10:00,40.62,40.62,40.53,40.57,40900.0,40.62,40.62,40.53,40.57,40900.0
2013-09-25 14:15:00,40.57,40.66,40.54,40.57,18300.0,40.57,40.66,40.54,40.57,18300.0
2013-09-25 14:20:00,40.55,40.59,40.5,40.57,25100.0,40.55,40.59,40.5,40.57,25100.0
2013-09-25 14:25:00,40.57,40.61,40.53,40.6,45100.0,40.57,40.61,40.53,40.6,45100.0
2013-09-25 14:30:00,40.6,40.64,40.55,40.61,16700.0,40.6,40.64,40.55,40.61,16700.0
2013-09-25 14:35:00,40.63,40.7,40.61,40.68,46800.0,40.63,40.7,40.61,40.68,46800.0
2013-09-25 14:40:00,40.68,40.76,40.66,40.7,35700.0,40.68,40.76,40.66,40.7,35700.0
2013-09-25 14:45:00,40.69,40.8,40.69,40.8,21200.0,40.69,40.8,40.69,40.8,21200.0
2013-09-25 14:50:00,40.79,40.82,40.68,40.73,58100.0,40.79,40.82,40.68,40.73,58100.0
2013-09-25 14:55:00,40.72,40.8,40.69,40.71,47000.0,40.72,40.8,40.69,40.71,47000.0
2013-09-25 15:00:00,40.7,40.73,40.66,40.66,19800.0,40.7,40.73,40.66,40.66,19800.0
2013-09-25 15:05:00,40.65,40.69,40.61,40.68,38200.0,40.65,40.69,40.61,40.68,38200.0
2013-09-25 15:10:00,40.67,40.73,40.63,40.64,31900.0,40.67,40.73,40.63,40.64,31900.0
2013-09-25 15:15:00,40.63,40.63,40.57,40.61,41400.0,40.63,40.63,40.57,40.61,41400.0
2013-09-25 15:20:00,40.61,40.62,40.48,40.49,32200.0,40.61,40.62,40.48,40.49,32200.0
2013-09-25 15:25:00,40.49,40.49,40.36,40.37,54100.0,40.49,40.49,40.36,40.37,54100.0
2013-09-25 15:30:00,40.36,40.39,40.33,40.38,51300.0,40.36,40.39,40.33,40.38,51300.0
2013-09-25 15:35:00,40.39,40.42,40.37,40.4,49600.0,40.39,40.42,40.37,40.4,49600.0
2013-09-25 15:40:00,40.4,40.47,40.38,40.42,47300.0,40.4,40.47,40.38,40.42,47300.0
2013-09-25 15:45:00,40.44,40.45,40.38,40.39,44800.0,40.44,40.45,40.38,40.39,44800.0
2013-09-25 15:50:00,40.39,40.39,40.3,40.36,103900.0,40.39,40.39,40.3,40.36,103900.0
2013-09-25 15:55:00,40.37,40.42,40.32,40.4,189100.0,40.37,40.42,40.32,40.4,189100.0
2013-09-26 09:30:00,41.06,41.63,40.86,41.42,366800.0,41.06,41.63,40.86,41.42,366800.0
2013-09-26 09:35:00,41.41,41.5,41.16,41.46,165500.0,41.41,41.5,41.16,41.46,165500.0
2013-09-26 09:40:00,41.39,41.43,41.2,41.29,75300.0,41.39,41.43,41.2,41.29,75300.0
2013-09-26 09:45:00,41.29,41.59,41.2,41.58,153800.0,41.29,41.59,41.2,41.58,153800.0
2013-09-26 09:50:00,41.56,41.65,41.25,41.25,109000.0,41.56,41.65,41.25,41.25,109000.0
2013-09-26 09:55:00,41.23,41.46,41.23,41.37,106400.0,41.23,41.46,41.23,41.37,106400.0
2013-09-26 10:00:00,41.4,41.51,41.29,41.47,66400.0,41.4,41.51,41.29,41.47,66400.0
2013-09-26 10:05:00,41.48,41.48,41.29,41.42,48300.0,41.48,41.48,41.29,41.42,48300.0
2013-09-26 10:10:00,41.44,41.46,40.92,40.96,108500.0,41.44,41.46,40.92,40.96,108500.0
2013-09-26 10:15:00,40.96,41.07,40.88,41.03,85700.0,40.96,41.07,40.88,41.03,85700.0
2013-09-26 10:20:00,41.03,41.09,40.7,40.77,124300.0,41.03,41.09,40.7,40.77,124300.0
2013-09-26 10:25:00,40.77,40.89,40.71,40.8,163800.0,40.77,40.89,40.71,40.8,163800.0
2013-09-26 10:30:00,40.81,40.93,40.76,40.86,61200.0,40.81,40.93,40.76,40.86,61200.0
2013-09-26 10:35:00,40.87,40.97,40.79,40.86,33200.0,40.87,40.97,40.79,40.86,33200.0
2013-09-26 10:40:00,40.9,40.9,40.85,40.9,35700.0,40.9,40.9,40.85,40.9,35700.0
2013-09-26 10:45:00,40.87,40.89,40.64,40.77,81900.0,40.87,40.89,40.64,40.77,81900.0
2013-09-26 10:50:00,40.77,40.8,40.72,40.76,27100.0,40.77,40.8,40.72,40.76,27100.0
2013-09-26 10:55:00,40.78,40.78,40.65,40.69,24200.0,40.78,40.78,40.65,40.69,24200.0
2013-09-26 11:00:00,40.67,40.7,40.6,40.66,68000.0,40.67,40.7,40.6,40.66,68000.0
2013-09-26 11:05:00,40.65,40.75,40.61,40.75,37700.0,40.65,40.75,40.61,40.75,37700.0
2013-09-26 11:10:00,40.75,40.81,40.73,40.81,28300.0,40.75,40.81,40.73,40.81,28300.0
2013-09-26 11:15:00,40.81,40.9,40.72,40.77,110700.0,40.81,40.9,40.72,40.77,110700.0
2013-09-26 11:20:00,40.77,40.89,40.75,40.84,62300.0,40.77,40.89,40.75,40.84,62300.0
2013-09-26 11:25:00,40.85,40.86,40.63,40.7,29200.0,40.85,40.86,40.63,40.7,29200.0
2013-09-26 11:30:00,40.68,40.75,40.64,40.71,33400.0,40.68,40.75,40.64,40.71,33400.0
2013-09-26 11:35:00,40.68,40.7,40.46,40.48,101100.0,40.68,40.7,40.46,40.48,101100.0
2013-09-26 11:40:00,40.49,40.56,40.45,40.45,99300.0,40.49,40.56,40.45,40.45,99300.0
2013-09-26 11:45:00,40.45,40.51,40.43,40.48,40400.0,40.45,40.51,40.43,40.48,40400.0
2013-09-26 11:50:00,40.47,40.72,40.33,40.7,206400.0,40.47,40.72,40.33,40.7,206400.0
2013-09-26 11:55:00,40.71,40.83,40.71,40.75,34900.0,40.71,40.83,40.71,40.75,34900.0
2013-09-26 12:00:00,40.77,40.89,40.73,40.84,33300.0,40.77,40.89,40.73,40.84,33300.0
2013-09-26 12:05:00,40.84,40.87,40.7,40.7,31100.0,40.84,40.87,40.7,40.7,31100.0
2013-09-26 12:10:00,40.7,40.82,40.67,40.78,59600.0,40.7,40.82,40.67,40.78,59600.0
2013-09-26 12:15:00,40.79,40.79,40.7,40.75,15500.0,40.79,40.79,40.7,40.75,15500.0
2013-09-26 12:20:00,40.75,40.82,40.72,40.77,11500.0,40.75,40.82,40.72,40.77,11500.0
2013-09-26 12:25:00,40.77,40.86,40.75,40.81,10200.0,40.77,40.86,40.75,40.81,10200.0
2013-09-26 12:30:00,40.83,40.85,40.78,40.8,12000.0,40.83,40.85,40.78,40.8,12000.0
2013-09-26 12:35:00,40.8,40.84,40.77,40.77,18800.0,40.8,40.84,40.77,40.77,18800.0
2013-09-26 12:40:00,40.76,40.8,40.74,40.79,13400.0,40.76,40.8,40.74,40.79,13400.0
2013-09-26 12:45:00,40.78,40.78,40.63,40.65,14500.0,40.78,40.78,40.63,40.65,14500.0
2013-09-26 12:50:00,40.66,40.66,40.56,40.57,11900.0,40.66,40.66,40.56,40.57,11900.0
2013-09-26 12:55:00,40.57,40.61,40.57,40.57,10200.0,40.57,40.61,40.57,40.57,10200.0
2013-09-26 13:00:00,40.58,40.61,40.55,40.57,22100.0,40.58,40.61,40.55,40.57,22100.0
2013-09-26 13:05:00,40.6,40.64,40.55,40.63,24200.0,40.6,40.64,40.55,40.63,24200.0
2013-09-26 13:10:00,40.62,40.74,40.62,40.74,18000.0,40.62,40.74,40.62,40.74,18000.0
2013-09-26 13:15:00,40.74,40.79,40.74,40.79,23700.0,40.74,40.79,40.74,40.79,23700.0
2013-09-26 13:20:00,40.79,40.83,40.75,40.82,14100.0,40.79,40.83,40.75,40.82,14100.0
2013-09-26 13:25:00,40.82,40.86,40.77,40.79,30700.0,40.82,40.86,40.77,40.79,30700.0
2013-09-26 13:30:00,40.8,40.8,40.72,40.74,17500.0,40.8,40.8,40.72,40.74,17500.0
2013-09-26 13:35:00,40.72,40.72,40.6,40.6,10400.0,40.72,40.72,40.6,40.6,10400.0
2013-09-26 13:40:00,40.61,40.66,40.52,40.52,19100.0,40.61,40.66,40.52,40.52,19100.0
2013-09-26 13:45:00,40.52,40.64,40.5,40.63,35300.0,40.52,40.64,40.5,40.63,35300.0
2013-09-26 13:50:00,40.61,40.65,40.6,40.64,12800.0,40.61,40.65,40.6,40.64,12800.0
2013-09-26 13:55:00,40.65,40.65,40.57,40.57,17700.0,40.65,40.65,40.57,40.57,17700.0
2013-09-26 14:00:00,40.57,40.57,40.43,40.43,42500.0,40.57,40.57,40.43,40.43,42500.0
2013-09-26 14:05:00,40.43,40.58,40.4,40.58,34600.0,40.43,40.58,40.4,40.58,34600.0
2013-09-26 14:10:00,40.58,40.61,40.49,40.51,42800.0,40.58,40.61,40.49,40.51,42800.0
2013-09-26 14:15:00,40.49,40.49,40.43,40.47,26200.0,40.49,40.49,40.43,40.47,26200.0
2013-09-26 14:20:00,40.45,40.47,40.35,40.4,34800.0,40.45,40.47,40.35,40.4,34800.0
2013-09-26 14:25:00,40.4,40.44,40.34,40.4,37600.0,40.4,40.44,40.34,40.4,37600.0
2013-09-26 14:30:00,40.41,40.44,40.36,40.39,20400.0,40.41,40.44,40.36,40.39,20400.0
2013-09-26 14:35:00,40.4,40.4,40.35,40.39,26300.0,40.4,40.4,40.35,40.39,26300.0
2013-09-26 14:40:00,40.38,40.38,40.22,40.33,61500.0,40.38,40.38,40.22,40.33,61500.0
2013-09-26 14:45:00,40.32,40.33,40.15,40.2,53100.0,40.32,40.33,40.15,40.2,53100.0
2013-09-26 14:50:00,40.19,40.3,40.19,40.3,20000.0,40.19,40.3,40.19,40.3,20000.0
2013-09-26 14:55:00,40.28,40.34,40.25,40.33,13000.0,40.28,40.34,40.25,40.33,13000.0
2013-09-26 15:00:00,40.33,40.37,40.33,40.34,18300.0,40.33,40.37,40.33,40.34,18300.0
2013-09-26 15:05:00,40.34,40.4,40.25,40.35,45200.0,40.34,40.4,40.25,40.35,45200.0
2013-09-26 15:10:00,40.36,40.36,40.18,40.22,48000.0,40.36,40.36,40.18,40.22,48000.0
2013-09-26 15:15:00,40.23,40.25,40.15,40.19,23900.0,40.23,40.25,40.15,40.19,23900.0
2013-09-26 15:20:00,40.19,40.26,40.16,40.25,23300.0,40.19,40.26,40.16,40.25,23300.0
2013-09-26 15:25:00,40.24,40.32,40.24,40.31,26800.0,40.24,40.32,40.24,40.31,26800.0
2013-09-26 15:30:00,40.31,40.36,40.25,40.29,49600.0,40.31,40.36,40.25,40.29,49600.0
2013-09-26 15:35:00,40.29,40.34,40.28,40.31,30500.0,40.29,40.34,40.28,40.31,30500.0
2013-09-26 15:40:00,40.32,40.39,40.32,40.38,62400.0,40.32,40.39,40.32,40.38,62400.0
2013-09-26 15:45:00,40.38,40.42,40.34,40.38,50800.0,40.38,40.42,40.34,40.38,50800.0
2013-09-26 15:50:00,40.38,40.44,40.38,40.39,63500.0,40.38,40.44,40.38,40.39,63500.0
2013-09-26 15:55:00,40.4,40.48,40.37,40.45,186900.0,40.4,40.48,40.37,40.45,186900.0
2013-09-27 09:30:00,40.19,40.4,39.7,40.21,127700.0,40.19,40.4,39.7,40.21,127700.0
2013-09-27 09:35:00,40.29,41.0,40.29,40.76,193700.0,40.29,41.0,40.29,40.76,193700.0
2013-09-27 09:40:00,40.73,41.38,40.7,41.21,214600.0,40.73,41.38,40.7,41.21,214600.0
2013-09-27 09:45:00,41.27,41.61,41.21,41.61,190800.0,41.27,41.61,41.21,41.61,190800.0
2013-09-27 09:50:00,41.6,41.79,41.52,41.64,328400.0,41.6,41.79,41.52,41.64,328400.0
2013-09-27 09:55:00,41.66,41.92,41.57,41.88,263200.0,41.66,41.92,41.57,41.88,263200.0
2013-09-27 10:00:00,41.86,41.91,41.36,41.38,136800.0,41.86,41.91,41.36,41.38,136800.0
2013-09-27 10:05:00,41.39,41.58,41.37,41.48,67000.0,41.39,41.58,41.37,41.48,67000.0
2013-09-27 10:10:00,41.45,41.67,41.39,41.64,80100.0,41.45,41.67,41.39,41.64,80100.0
2013-09-27 10:15:00,41.62,41.86,41.58,41.79,189800.0,41.62,41.86,41.58,41.79,189800.0
2013-09-27 10:20:00,41.78,41.8,41.65,41.75,39100.0,41.78,41.8,41.65,41.75,39100.0
2013-09-27 10:25:00,41.75,41.9,41.7,41.78,104300.0,41.75,41.9,41.7,41.78,104300.0
2013-09-27 10:30:00,41.77,41.84,41.7,41.75,39100.0,41.77,41.84,41.7,41.75,39100.0
2013-09-27 10:35:00,41.75,41.81,41.51,41.64,61300.0,41.75,41.81,41.51,41.64,61300.0
2013-09-27 10:40:00,41.63,41.63,41.51,41.51,57800.0,41.63,41.63,41.51,41.51,57800.0
2013-09-27 10:45:00,41.53,41.59,41.39,41.51,54700.0,41.53,41.59,41.39,41.51,54700.0
2013-09-27 10:50:00,41.51,41.52,41.4,41.44,31000.0,41.51,41.52,41.4,41.44,31000.0
2013-09-27 10:55:00,41.46,41.51,41.4,41.5,34900.0,41.46,41.51,41.4,41.5,34900.0
2013-09-27 11:00:00,41.51,41.61,41.51,41.55,35600.0,41.51,41.61,41.51,41.55,35600.0
2013-09-27 11:05:00,41.52,41.54,41.46,41.48,12600.0,41.52,41.54,41.46,41.48,12600.0
2013-09-27 11:10:00,41.5,41.52,41.21,41.34,74500.0,41.5,41.52,41.21,41.34,74500.0
2013-09-27 11:15:00,41.33,41.44,41.26,41.37,42100.0,41.33,41.44,41.26,41.37,42100.0
2013-09-27 11:20:00,41.34,41.35,41.12,41.12,28800.0,41.34,41.35,41.12,41.12,28800.0
2013-09-27 11:25:00,41.13,41.32,41.06,41.24,73300.0,41.13,41.32,41.06,41.24,73300.0
2013-09-27 11:30:00,41.24,41.26,41.14,41.21,9200.0,41.24,41.26,41.14,41.21,9200.0
2013-09-27 11:35:00,41.24,41.31,41.15,41.15,34600.0,41.24,41.31,41.15,41.15,34600.0
2013-09-27 11:40:00,41.16,41.22,41.12,41.12,17400.0,41.16,41.22,41.12,41.12,17400.0
2013-09-27 11:45:00,41.12,41.12,41.02,41.04,59400.0,41.12,41.12,41.02,41.04,59400.0
2013-09-27 11:50:00,41.02,41.1,40.95,41.07,61800.0,41.02,41.1,40.95,41.07,61800.0
2013-09-27 11:55:00,41.07,41.28,41.07,41.2,53700.0,41.07,41.28,41.07,41.2,53700.0
2013-09-27 12:00:00,41.2,41.24,41.15,41.17,9200.0,41.2,41.24,41.15,41.17,9200.0
2013-09-27 12:05:00,41.16,41.2,41.08,41.18,20600.0,41.16,41.2,41.08,41.18,20600.0
2013-09-27 12:10:00,41.21,41.21,41.02,41.05,23300.0,41.21,41.21,41.02,41.05,23300.0
2013-09-27 12:15:00,41.05,41.21,41.04,41.21,32800.0,41.05,41.21,41.04,41.21,32800.0
2013-09-27 12:20:00,41.19,41.4,41.17,41.4,50600.0,41.19,41.4,41.17,41.4,50600.0
2013-09-27 12:25:00,41.4,41.41,41.3,41.39,39700.0,41.4,41.41,41.3,41.39,39700.0
2013-09-27 12:30:00,41.4,41.45,41.38,41.44,46100.0,41.4,41.45,41.38,41.44,46100.0
2013-09-27 12:35:00,41.43,41.45,41.32,41.4,73300.0,41.43,41.45,41.32,41.4,73300.0
2013-09-27 12:40:00,41.4,41.5,41.4,41.48,33800.0,41.4,41.5,41.4,41.48,33800.0
2013-09-27 12:45:00,41.44,41.48,41.34,41.36,27100.0,41.44,41.48,41.34,41.36,27100.0
2013-09-27 12:50:00,41.35,41.38,41.32,41.38,8500.0,41.35,41.38,41.32,41.38,8500.0
2013-09-27 12:55:00,41.38,41.38,41.2,41.21,22900.0,41.38,41.38,41.2,41.21,22900.0
2013-09-27 13:00:00,41.24,41.29,41.12,41.12,42700.0,41.24,41.29,41.12,41.12,42700.0
2013-09-27 13:05:00,41.17,41.19,41.11,41.14,13200.0,41.17,41.19,41.11,41.14,13200.0
2013-09-27 13:10:00,41.14,41.18,41.08,41.18,16200.0,41.14,41.18,41.08,41.18,16200.0
2013-09-27 13:15:00,41.18,41.2,41.12,41.13,13700.0,41.18,41.2,41.12,41.13,13700.0
2013-09-27 13:20:00,41.11,41.11,41.02,41.06,27000.0,41.11,41.11,41.02,41.06,27000.0
2013-09-27 13:25:00,41.04,41.05,41.01,41.03,16000.0,41.04,41.05,41.01,41.03,16000.0
2013-09-27 13:30:00,41.01,41.1,41.01,41.09,24700.0,41.01,41.1,41.01,41.09,24700.0
2013-09-27 13:35:00,41.09,41.1,41.03,41.03,19500.0,41.09,41.1,41.03,41.03,19500.0
2013-09-27 13:40:00,41.05,41.06,41.0,41.01,15200.0,41.05,41.06,41.0,41.01,15200.0
2013-09-27 13:45:00,41.02,41.02,40.95,40.98,17000.0,41.02,41.02,40.95,40.98,17000.0
2013-09-27 13:50:00,40.99,41.05,40.98,41.03,16500.0,40.99,41.05,40.98,41.03,16500.0
2013-09-27 13:55:00,41.04,41.04,40.98,41.0,12700.0,41.04,41.04,40.98,41.0,12700.0
2013-09-27 14:00:00,41.01,41.02,40.78,40.81,59000.0,41.01,41.02,40.78,40.81,59000.0
2013-09-27 14:05:00,40.82,40.86,40.75,40.75,15200.0,40.82,40.86,40.75,40.75,15200.0
2013-09-27 14:10:00,40.75,40.83,40.75,40.83,17300.0,40.75,40.83,40.75,40.83,17300.0
2013-09-27 14:15:00,40.81,40.82,40.78,40.78,13400.0,40.81,40.82,40.78,40.78,13400.0
2013-09-27 14:20:00,40.78,40.81,40.76,40.8,19400.0,40.78,40.81,40.76,40.8,19400.0
2013-09-27 14:25:00,40.8,40.89,40.8,40.86,16300.0,40.8,40.89,40.8,40.86,16300.0
2013-09-27 14:30:00,40.86,40.86,40.77,40.79,21000.0,40.86,40.86,40.77,40.79,21000.0
2013-09-27 14:35:00,40.8,40.8,40.61,40.64,52300.0,40.8,40.8,40.61,40.64,52300.0
2013-09-27 14:40:00,40.63,40.63,40.55,40.59,36600.0,40.63,40.63,40.55,40.59,36600.0
2013-09-27 14:45:00,40.59,40.64,40.59,40.6,21500.0,40.59,40.64,40.59,40.6,21500.0
2013-09-27 14:50:00,40.6,40.65,40.6,40.65,30200.0,40.6,40.65,40.6,40.65,30200.0
2013-09-27 14:55:00,40.65,40.65,40.63,40.63,26100.0,40.65,40.65,40.63,40.63,26100.0
2013-09-27 15:00:00,40.63,40.65,40.53,40.54,30900.0,40.63,40.65,40.53,40.54,30900.0
2013-09-27 15:05:00,40.54,40.59,40.54,40.55,24300.0,40.54,40.59,40.54,40.55,24300.0
2013-09-27 15:10:00,40.55,40.58,40.51,40.57,21200.0,40.55,40.58,40.51,40.57,21200.0
2013-09-27 15:15:00,40.58,40.61,40.56,40.58,25200.0,40.58,40.61,40.56,40.58,25200.0
2013-09-27 15:20:00,40.59,40.6,40.54,40.55,24200.0,40.59,40.6,40.54,40.55,24200.0
2013-09-27 15:25:00,40.56,40.67,40.54,40.67,38200.0,40.56,40.67,40.54,40.67,38200.0
2013-09-27 15:30:00,40.67,40.79,40.67,40.78,66400.0,40.67,40.79,40.67,40.78,66400.0
2013-09-27 15:35:00,40.78,40.87,40.75,40.78,75300.0,40.78,40.87,40.75,40.78,75300.0
2013-09-27 15:40:00,40.77,40.81,40.74,40.78,59200.0,40.77,40.81,40.74,40.78,59200.0
2013-09-27 15:45:00,40.75,40.79,40.66,40.66,97100.0,40.75,40.79,40.66,40.66,97100.0
2013-09-27 15:50:00,40.66,40.72,40.65,40.71,80800.0,40.66,40.72,40.65,40.71,80800.0
2013-09-27 15:55:00,40.71,40.76,40.69,40.71,135900.0,40.71,40.76,40.69,40.71,135900.0
2013-09-30 09:30:00,39.83,39.93,39.38,39.83,169800.0,39.83,39.93,39.38,39.83,169800.0
2013-09-30 09:35:00,39.83,40.19,39.5,40.03,102700.0,39.83,40.19,39.5,40.03,102700.0
2013-09-30 09:40:00,40.01,40.29,40.0,40.16,45600.0,40.01,40.29,40.0,40.16,45600.0
2013-09-30 09:45:00,40.11,40.3,40.05,40.3,60100.0,40.11,40.3,40.05,40.3,60100.0
2013-09-30 09:50:00,40.3,40.47,40.12,40.44,165500.0,40.3,40.47,40.12,40.44,165500.0
2013-09-30 09:55:00,40.44,40.66,40.26,40.43,117000.0,40.44,40.66,40.26,40.43,117000.0
2013-09-30 10:00:00,40.41,40.43,40.11,40.19,91100.0,40.41,40.43,40.11,40.19,91100.0
2013-09-30 10:05:00,40.19,40.32,40.01,40.04,82800.0,40.19,40.32,40.01,40.04,82800.0
2013-09-30 10:10:00,40.05,40.15,39.98,40.01,70400.0,40.05,40.15,39.98,40.01,70400.0
2013-09-30 10:15:00,40.03,40.26,40.03,40.24,71900.0,40.03,40.26,40.03,40.24,71900.0
2013-09-30 10:20:00,40.24,40.36,40.2,40.3,59000.0,40.24,40.36,40.2,40.3,59000.0
2013-09-30 10:25:00,40.3,40.38,40.26,40.28,30500.0,40.3,40.38,40.26,40.28,30500.0
2013-09-30 10:30:00,40.29,40.36,40.16,40.18,56100.0,40.29,40.36,40.16,40.18,56100.0
2013-09-30 10:35:00,40.16,40.33,40.14,40.26,51600.0,40.16,40.33,40.14,40.26,51600.0
2013-09-30 10:40:00,40.26,40.55,40.23,40.52,55200.0,40.26,40.55,40.23,40.52,55200.0
2013-09-30 10:45:00,40.52,40.57,40.24,40.29,56300.0,40.52,40.57,40.24,40.29,56300.0
2013-09-30 10:50:00,40.29,40.38,40.29,40.34,28600.0,40.29,40.38,40.29,40.34,28600.0
2013-09-30 10:55:00,40.32,40.34,40.18,40.22,50100.0,40.32,40.34,40.18,40.22,50100.0
2013-09-30 11:00:00,40.2,40.29,40.17,40.23,17800.0,40.2,40.29,40.17,40.23,17800.0
2013-09-30 11:05:00,40.24,40.46,40.24,40.37,75200.0,40.24,40.46,40.24,40.37,75200.0
2013-09-30 11:10:00,40.34,40.41,40.24,40.27,29000.0,40.34,40.41,40.24,40.27,29000.0
2013-09-30 11:15:00,40.28,40.32,40.22,40.32,27800.0,40.28,40.32,40.22,40.32,27800.0
2013-09-30 11:20:00,40.32,40.41,40.29,40.31,15900.0,40.32,40.41,40.29,40.31,15900.0
2013-09-30 11:25:00,40.31,40.4,40.26,40.36,35700.0,40.31,40.4,40.26,40.36,35700.0
2013-09-30 11:30:00,40.36,40.52,40.35,40.4,45600.0,40.36,40.52,40.35,40.4,45600.0
2013-09-30 11:35:00,40.39,40.41,40.33,40.36,22600.0,40.39,40.41,40.33,40.36,22600.0
2013-09-30 11:40:00,40.37,40.38,40.27,40.29,34400.0,40.37,40.38,40.27,40.29,34400.0
2013-09-30 11:45:00,40.28,40.33,40.12,40.19,53200.0,40.28,40.33,40.12,40.19,53200.0
2013-09-30 11:50:00,40.21,40.21,40.0,40.08,34000.0,40.21,40.21,40.0,40.08,34000.0
2013-09-30 11:55:00,40.11,40.18,40.05,40.12,33700.0,40.11,40.18,40.05,40.12,33700.0
2013-09-30 12:00:00,40.14,40.17,40.05,40.05,28700.0,40.14,40.17,40.05,40.05,28700.0
2013-09-30 12:05:00,40.08,40.13,40.05,40.06,26800.0,40.08,40.13,40.05,40.06,26800.0
2013-09-30 12:10:00,40.06,40.14,40.05,40.1,18800.0,40.06,40.14,40.05,40.1,18800.0
2013-09-30 12:15:00,40.1,40.1,39.92,39.95,43800.0,40.1,40.1,39.92,39.95,43800.0
2013-09-30 12:20:00,39.94,40.01,39.94,39.99,17700.0,39.94,40.01,39.94,39.99,17700.0
2013-09-30 12:25:00,40.0,40.13,39.99,40.1,12600.0,40.0,40.13,39.99,40.1,12600.0
2013-09-30 12:30:00,40.11,40.22,40.09,40.18,27300.0,40.11,40.22,40.09,40.18,27300.0
2013-09-30 12:35:00,40.18,40.25,40.18,40.21,12300.0,40.18,40.25,40.18,40.21,12300.0
2013-09-30 12:40:00,40.22,40.23,40.12,40.14,35200.0,40.22,40.23,40.12,40.14,35200.0
2013-09-30 12:45:00,40.16,40.2,40.15,40.15,3100.0,40.16,40.2,40.15,40.15,3100.0
2013-09-30 12:50:00,40.16,40.19,40.15,40.15,3900.0,40.16,40.19,40.15,40.15,3900.0
2013-09-30 12:55:00,40.15,40.16,40.08,40.1,14100.0,40.15,40.16,40.08,40.1,14100.0
2013-09-30 13:00:00,40.11,40.18,40.11,40.18,9200.0,40.11,40.18,40.11,40.18,9200.0
2013-09-30 13:05:00,40.15,40.17,40.11,40.13,10000.0,40.15,40.17,40.11,40.13,10000.0
2013-09-30 13:10:00,40.13,40.18,40.03,40.07,28500.0,40.13,40.18,40.03,40.07,28500.0
2013-09-30 13:15:00,40.07,40.26,40.03,40.22,40500.0,40.07,40.26,40.03,40.22,40500.0
2013-09-30 13:20:00,40.23,40.23,40.1,40.1,9800.0,40.23,40.23,40.1,40.1,9800.0
2013-09-30 13:25:00,40.13,40.17,40.1,40.14,8100.0,40.13,40.17,40.1,40.14,8100.0
2013-09-30 13:30:00,40.11,40.21,40.09,40.18,19600.0,40.11,40.21,40.09,40.18,19600.0
2013-09-30 13:35:00,40.17,40.26,40.13,40.14,12900.0,40.17,40.26,40.13,40.14,12900.0
2013-09-30 13:40:00,40.15,40.22,40.14,40.15,6100.0,40.15,40.22,40.14,40.15,6100.0
2013-09-30 13:45:00,40.15,40.24,40.15,40.22,12900.0,40.15,40.24,40.15,40.22,12900.0
2013-09-30 13:50:00,40.22,40.23,40.15,40.15,6200.0,40.22,40.23,40.15,40.15,6200.0
2013-09-30 13:55:00,40.16,40.16,40.02,40.07,53000.0,40.16,40.16,40.02,40.07,53000.0
2013-09-30 14:00:00,40.09,40.12,40.02,40.03,19200.0,40.09,40.12,40.02,40.03,19200.0
2013-09-30 14:05:00,40.05,40.15,40.03,40.15,8600.0,40.05,40.15,40.03,40.15,8600.0
2013-09-30 14:10:00,40.17,40.17,40.07,40.09,6700.0,40.17,40.17,40.07,40.09,6700.0
2013-09-30 14:15:00,40.13,40.14,40.1,40.11,7000.0,40.13,40.14,40.1,40.11,7000.0
2013-09-30 14:20:00,40.11,40.15,40.09,40.14,10500.0,40.11,40.15,40.09,40.14,10500.0
2013-09-30 14:25:00,40.12,40.27,40.12,40.27,27900.0,40.12,40.27,40.12,40.27,27900.0
2013-09-30 14:30:00,40.26,40.38,40.26,40.32,30600.0,40.26,40.38,40.26,40.32,30600.0
2013-09-30 14:35:00,40.34,40.42,40.32,40.41,35300.0,40.34,40.42,40.32,40.41,35300.0
2013-09-30 14:40:00,40.4,40.41,40.32,40.33,14800.0,40.4,40.41,40.32,40.33,14800.0
2013-09-30 14:45:00,40.31,40.52,40.31,40.52,41500.0,40.31,40.52,40.31,40.52,41500.0
2013-09-30 14:50:00,40.52,40.55,40.48,40.48,32000.0,40.52,40.55,40.48,40.48,32000.0
2013-09-30 14:55:00,40.49,40.5,40.4,40.42,23700.0,40.49,40.5,40.4,40.42,23700.0
2013-09-30 15:00:00,40.41,40.41,40.27,40.27,57400.0,40.41,40.41,40.27,40.27,57400.0
2013-09-30 15:05:00,40.29,40.36,40.29,40.35,9100.0,40.29,40.36,40.29,40.35,9100.0
2013-09-30 15:10:00,40.33,40.33,40.2,40.25,24200.0,40.33,40.33,40.2,40.25,24200.0
2013-09-30 15:15:00,40.24,40.26,40.18,40.21,14400.0,40.24,40.26,40.18,40.21,14400.0
2013-09-30 15:20:00,40.21,40.26,40.19,40.23,11300.0,40.21,40.26,40.19,40.23,11300.0
2013-09-30 15:25:00,40.22,40.24,40.19,40.22,17200.0,40.22,40.24,40.19,40.22,17200.0
2013-09-30 15:30:00,40.23,40.25,40.12,40.16,42200.0,40.23,40.25,40.12,40.16,42200.0
2013-09-30 15:35:00,40.14,40.25,40.14,40.15,52300.0,40.14,40.25,40.14,40.15,52300.0
2013-09-30 15:40:00,40.15,40.18,40.08,40.12,53000.0,40.15,40.18,40.08,40.12,53000.0
2013-09-30 15:45:00,40.13,40.2,40.1,40.15,45700.0,40.13,40.2,40.1,40.15,45700.0
2013-09-30 15:50:00,40.13,40.2,40.09,40.13,54600.0,40.13,40.2,40.09,40.13,54600.0
2013-09-30 15:55:00,40.13,40.24,40.12,40.21,83900.0,40.13,40.24,40.12,40.21,83900.0
2013-10-01 09:30:00,40.3,40.69,40.3,40.6,83700.0,40.3,40.69,40.3,40.6,83700.0
2013-10-01 09:35:00,40.59,40.97,40.59,40.76,113700.0,40.59,40.97,40.59,40.76,113700.0
2013-10-01 09:40:00,40.75,40.85,40.29,40.32,69400.0,40.75,40.85,40.29,40.32,69400.0
2013-10-01 09:45:00,40.3,40.36,40.2,40.21,76000.0,40.3,40.36,40.2,40.21,76000.0
2013-10-01 09:50:00,40.19,40.22,40.08,40.17,79500.0,40.19,40.22,40.08,40.17,79500.0
2013-10-01 09:55:00,40.2,40.23,40.03,40.06,57800.0,40.2,40.23,40.03,40.06,57800.0
2013-10-01 10:00:00,40.07,40.24,40.0,40.24,68100.0,40.07,40.24,40.0,40.24,68100.0
2013-10-01 10:05:00,40.25,40.27,40.15,40.25,55500.0,40.25,40.27,40.15,40.25,55500.0
2013-10-01 10:10:00,40.25,40.32,40.05,40.16,105600.0,40.25,40.32,40.05,40.16,105600.0
2013-10-01 10:15:00,40.15,40.2,40.08,40.15,44800.0,40.15,40.2,40.08,40.15,44800.0
2013-10-01 10:20:00,40.19,40.38,40.19,40.38,79100.0,40.19,40.38,40.19,40.38,79100.0
2013-10-01 10:25:00,40.38,40.38,40.22,40.33,68300.0,40.38,40.38,40.22,40.33,68300.0
2013-10-01 10:30:00,40.36,40.48,40.31,40.47,55100.0,40.36,40.48,40.31,40.47,55100.0
2013-10-01 10:35:00,40.47,40.63,40.44,40.61,85600.0,40.47,40.63,40.44,40.61,85600.0
2013-10-01 10:40:00,40.62,40.8,40.53,40.79,97600.0,40.62,40.8,40.53,40.79,97600.0
2013-10-01 10:45:00,40.77,40.95,40.76,40.84,78600.0,40.77,40.95,40.76,40.84,78600.0
2013-10-01 10:50:00,40.83,40.89,40.77,40.79,50100.0,40.83,40.89,40.77,40.79,50100.0
2013-10-01 10:55:00,40.82,40.98,40.78,40.93,62000.0,40.82,40.98,40.78,40.93,62000.0
2013-10-01 11:00:00,40.94,40.94,40.81,40.87,45100.0,40.94,40.94,40.81,40.87,45100.0
2013-10-01 11:05:00,40.9,40.95,40.88,40.89,35200.0,40.9,40.95,40.88,40.89,35200.0
2013-10-01 11:10:00,40.89,40.9,40.75,40.76,49500.0,40.89,40.9,40.75,40.76,49500.0
2013-10-01 11:15:00,40.77,40.87,40.75,40.85,25800.0,40.77,40.87,40.75,40.85,25800.0
2013-10-01 11:20:00,40.84,40.96,40.84,40.95,29500.0,40.84,40.96,40.84,40.95,29500.0
2013-10-01 11:25:00,40.95,41.36,40.92,41.36,179100.0,40.95,41.36,40.92,41.36,179100.0
2013-10-01 11:30:00,41.37,41.54,41.31,41.53,103600.0,41.37,41.54,41.31,41.53,103600.0
2013-10-01 11:35:00,41.54,41.76,41.54,41.65,130800.0,41.54,41.76,41.54,41.65,130800.0
2013-10-01 11:40:00,41.64,41.77,41.64,41.77,108900.0,41.64,41.77,41.64,41.77,108900.0
2013-10-01 11:45:00,41.76,41.89,41.68,41.89,142400.0,41.76,41.89,41.68,41.89,142400.0
2013-10-01 11:50:00,41.89,41.89,41.64,41.66,110600.0,41.89,41.89,41.64,41.66,110600.0
2013-10-01 11:55:00,41.67,41.76,41.66,41.7,51400.0,41.67,41.76,41.66,41.7,51400.0
2013-10-01 12:00:00,41.71,41.9,41.71,41.88,60900.0,41.71,41.9,41.71,41.88,60900.0
2013-10-01 12:05:00,41.87,42.14,41.87,42.14,139600.0,41.87,42.14,41.87,42.14,139600.0
2013-10-01 12:10:00,42.15,42.3,42.04,42.11,129200.0,42.15,42.3,42.04,42.11,129200.0
2013-10-01 12:15:00,42.09,42.19,42.03,42.05,53600.0,42.09,42.19,42.03,42.05,53600.0
2013-10-01 12:20:00,42.04,42.14,42.01,42.1,80500.0,42.04,42.14,42.01,42.1,80500.0
2013-10-01 12:25:00,42.1,42.11,42.03,42.08,69900.0,42.1,42.11,42.03,42.08,69900.0
2013-10-01 12:30:00,42.07,42.09,41.92,41.97,65100.0,42.07,42.09,41.92,41.97,65100.0
2013-10-01 12:35:00,42.0,42.02,41.75,41.87,68300.0,42.0,42.02,41.75,41.87,68300.0
2013-10-01 12:40:00,41.86,41.94,41.84,41.89,38500.0,41.86,41.94,41.84,41.89,38500.0
2013-10-01 12:45:00,41.88,41.98,41.86,41.98,35300.0,41.88,41.98,41.86,41.98,35300.0
2013-10-01 12:50:00,41.98,42.02,41.73,41.78,50900.0,41.98,42.02,41.73,41.78,50900.0
2013-10-01 12:55:00,41.78,41.86,41.75,41.75,23300.0,41.78,41.86,41.75,41.75,23300.0
2013-10-01 13:00:00,41.75,41.77,41.66,41.77,31300.0,41.75,41.77,41.66,41.77,31300.0
2013-10-01 13:05:00,41.75,41.8,41.7,41.78,35000.0,41.75,41.8,41.7,41.78,35000.0
2013-10-01 13:10:00,41.79,41.86,41.76,41.85,25200.0,41.79,41.86,41.76,41.85,25200.0
2013-10-01 13:15:00,41.85,41.97,41.83,41.87,81500.0,41.85,41.97,41.83,41.87,81500.0
2013-10-01 13:20:00,41.89,41.92,41.82,41.85,35100.0,41.89,41.92,41.82,41.85,35100.0
2013-10-01 13:25:00,41.85,41.85,41.72,41.72,27000.0,41.85,41.85,41.72,41.72,27000.0
2013-10-01 13:30:00,41.72,41.77,41.6,41.61,27100.0,41.72,41.77,41.6,41.61,27100.0
2013-10-01 13:35:00,41.61,41.62,41.45,41.57,51900.0,41.61,41.62,41.45,41.57,51900.0
2013-10-01 13:40:00,41.58,41.58,41.52,41.52,23900.0,41.58,41.58,41.52,41.52,23900.0
2013-10-01 13:45:00,41.53,41.53,41.35,41.38,31800.0,41.53,41.53,41.35,41.38,31800.0
2013-10-01 13:50:00,41.38,41.46,41.36,41.45,42400.0,41.38,41.46,41.36,41.45,42400.0
2013-10-01 13:55:00,41.44,41.6,41.42,41.53,38600.0,41.44,41.6,41.42,41.53,38600.0
2013-10-01 14:00:00,41.55,41.57,41.38,41.38,33600.0,41.55,41.57,41.38,41.38,33600.0
2013-10-01 14:05:00,41.37,41.5,41.3,41.41,36700.0,41.37,41.5,41.3,41.41,36700.0
2013-10-01 14:10:00,41.42,41.54,41.41,41.51,20900.0,41.42,41.54,41.41,41.51,20900.0
2013-10-01 14:15:00,41.5,41.55,41.47,41.5,18500.0,41.5,41.55,41.47,41.5,18500.0
2013-10-01 14:20:00,41.5,41.56,41.47,41.47,13500.0,41.5,41.56,41.47,41.47,13500.0
2013-10-01 14:25:00,41.46,41.46,41.33,41.37,33800.0,41.46,41.46,41.33,41.37,33800.0
2013-10-01 14:30:00,41.38,41.47,41.37,41.46,17700.0,41.38,41.47,41.37,41.46,17700.0
2013-10-01 14:35:00,41.45,41.72,41.41,41.62,79400.0,41.45,41.72,41.41,41.62,79400.0
2013-10-01 14:40:00,41.62,41.76,41.62,41.68,41000.0,41.62,41.76,41.62,41.68,41000.0
2013-10-01 14:45:00,41.67,41.71,41.6,41.71,30100.0,41.67,41.71,41.6,41.71,30100.0
2013-10-01 14:50:00,41.7,41.75,41.66,41.75,16300.0,41.7,41.75,41.66,41.75,16300.0
2013-10-01 14:55:00,41.74,41.75,41.63,41.66,36600.0,41.74,41.75,41.63,41.66,36600.0
2013-10-01 15:00:00,41.66,41.72,41.63,41.68,49700.0,41.66,41.72,41.63,41.68,49700.0
2013-10-01 15:05:00,41.67,41.72,41.65,41.7,29900.0,41.67,41.72,41.65,41.7,29900.0
2013-10-01 15:10:00,41.7,41.8,41.68,41.76,52200.0,41.7,41.8,41.68,41.76,52200.0
2013-10-01 15:15:00,41.77,41.83,41.71,41.82,34000.0,41.77,41.83,41.71,41.82,34000.0
2013-10-01 15:20:00,41.82,41.82,41.75,41.8,38300.0,41.82,41.82,41.75,41.8,38300.0
2013-10-01 15:25:00,41.8,41.85,41.79,41.82,26900.0,41.8,41.85,41.79,41.82,26900.0
2013-10-01 15:30:00,41.81,42.0,41.81,41.96,87000.0,41.81,42.0,41.81,41.96,87000.0
2013-10-01 15:35:00,41.97,42.04,41.97,41.99,43900.0,41.97,42.04,41.97,41.99,43900.0
2013-10-01 15:40:00,41.98,41.98,41.89,41.91,87400.0,41.98,41.98,41.89,41.91,87400.0
2013-10-01 15:45:00,41.91,42.04,41.86,41.97,85600.0,41.91,42.04,41.86,41.97,85600.0
2013-10-01 15:50:00,41.97,42.1,41.93,42.06,150600.0,41.97,42.1,41.93,42.06,150600.0
2013-10-01 15:55:00,42.06,42.18,42.05,42.16,292100.0,42.06,42.18,42.05,42.16,292100.0
2013-10-02 09:30:00,41.88,42.04,41.55,42.03,263600.0,41.88,42.04,41.55,42.03,263600.0
2013-10-02 09:35:00,42.01,42.74,41.99,42.64,338200.0,42.01,42.74,41.99,42.64,338200.0
2013-10-02 09:40:00,42.65,43.12,42.64,42.85,350600.0,42.65,43.12,42.64,42.85,350600.0
2013-10-02 09:45:00,42.83,42.89,42.48,42.72,143200.0,42.83,42.89,42.48,42.72,143200.0
2013-10-02 09:50:00,42.72,42.94,42.36,42.76,159000.0,42.72,42.94,42.36,42.76,159000.0
2013-10-02 09:55:00,42.76,42.79,42.59,42.59,76000.0,42.76,42.79,42.59,42.59,76000.0
2013-10-02 10:00:00,42.63,42.75,42.2,42.22,127200.0,42.63,42.75,42.2,42.22,127200.0
2013-10-02 10:05:00,42.21,42.28,41.9,42.08,141000.0,42.21,42.28,41.9,42.08,141000.0
2013-10-02 10:10:00,42.09,42.38,42.02,42.38,97900.0,42.09,42.38,42.02,42.38,97900.0
2013-10-02 10:15:00,42.38,42.61,42.21,42.61,146600.0,42.38,42.61,42.21,42.61,146600.0
2013-10-02 10:20:00,42.58,42.72,42.38,42.48,134100.0,42.58,42.72,42.38,42.48,134100.0
2013-10-02 10:25:00,42.47,42.59,42.41,42.5,76400.0,42.47,42.59,42.41,42.5,76400.0
2013-10-02 10:30:00,42.5,42.5,42.16,42.31,153300.0,42.5,42.5,42.16,42.31,153300.0
2013-10-02 10:35:00,42.29,42.42,42.15,42.42,126100.0,42.29,42.42,42.15,42.42,126100.0
2013-10-02 10:40:00,42.42,42.43,42.26,42.37,71700.0,42.42,42.43,42.26,42.37,71700.0
2013-10-02 10:45:00,42.38,42.44,42.3,42.41,34500.0,42.38,42.44,42.3,42.41,34500.0
2013-10-02 10:50:00,42.41,42.79,42.41,42.62,175700.0,42.41,42.79,42.41,42.62,175700.0
2013-10-02 10:55:00,42.63,42.89,42.63,42.74,62600.0,42.63,42.89,42.63,42.74,62600.0
2013-10-02 11:00:00,42.73,42.75,42.55,42.57,49800.0,42.73,42.75,42.55,42.57,49800.0
2013-10-02 11:05:00,42.58,42.8,42.55,42.72,45900.0,42.58,42.8,42.55,42.72,45900.0
2013-10-02 11:10:00,42.72,42.72,42.51,42.51,39800.0,42.72,42.72,42.51,42.51,39800.0
2013-10-02 11:15:00,42.51,42.69,42.51,42.61,39900.0,42.51,42.69,42.51,42.61,39900.0
2013-10-02 11:20:00,42.61,42.61,42.4,42.43,81100.0,42.61,42.61,42.4,42.43,81100.0
2013-10-02 11:25:00,42.44,42.5,42.4,42.41,31700.0,42.44,42.5,42.4,42.41,31700.0
2013-10-02 11:30:00,42.41,42.5,42.4,42.42,38800.0,42.41,42.5,42.4,42.42,38800.0
2013-10-02 11:35:00,42.42,42.42,42.16,42.17,65000.0,42.42,42.42,42.16,42.17,65000.0
2013-10-02 11:40:00,42.18,42.21,42.01,42.2,74100.0,42.18,42.21,42.01,42.2,74100.0
2013-10-02 11:45:00,42.19,42.29,42.12,42.21,40600.0,42.19,42.29,42.12,42.21,40600.0
2013-10-02 11:50:00,42.2,42.21,42.05,42.09,52800.0,42.2,42.21,42.05,42.09,52800.0
2013-10-02 11:55:00,42.1,42.15,42.0,42.0,34700.0,42.1,42.15,42.0,42.0,34700.0
2013-10-02 12:00:00,42.0,42.09,41.92,42.03,71700.0,42.0,42.09,41.92,42.03,71700.0
2013-10-02 12:05:00,42.04,42.1,42.0,42.06,16300.0,42.04,42.1,42.0,42.06,16300.0
2013-10-02 12:10:00,42.04,42.18,42.04,42.15,58200.0,42.04,42.18,42.04,42.15,58200.0
2013-10-02 12:15:00,42.16,42.26,42.14,42.15,32300.0,42.16,42.26,42.14,42.15,32300.0
2013-10-02 12:20:00,42.14,42.2,42.09,42.09,24200.0,42.14,42.2,42.09,42.09,24200.0
2013-10-02 12:25:00,42.1,42.16,42.09,42.16,13700.0,42.1,42.16,42.09,42.16,13700.0
2013-10-02 12:30:00,42.15,42.21,42.1,42.1,19900.0,42.15,42.21,42.1,42.1,19900.0
2013-10-02 12:35:00,42.11,42.13,42.03,42.06,35600.0,42.11,42.13,42.03,42.06,35600.0
2013-10-02 12:40:00,42.08,42.15,42.06,42.15,18400.0,42.08,42.15,42.06,42.15,18400.0
2013-10-02 12:45:00,42.16,42.16,42.02,42.07,15400.0,42.16,42.16,42.02,42.07,15400.0
2013-10-02 12:50:00,42.06,42.16,42.06,42.15,28200.0,42.06,42.16,42.06,42.15,28200.0
2013-10-02 12:55:00,42.13,42.15,42.06,42.08,13600.0,42.13,42.15,42.06,42.08,13600.0
2013-10-02 13:00:00,42.09,42.29,42.08,42.28,45900.0,42.09,42.29,42.08,42.28,45900.0
2013-10-02 13:05:00,42.28,42.37,42.26,42.34,37800.0,42.28,42.37,42.26,42.34,37800.0
2013-10-02 13:10:00,42.34,42.36,42.3,42.3,14500.0,42.34,42.36,42.3,42.3,14500.0
2013-10-02 13:15:00,42.31,42.33,42.19,42.19,20600.0,42.31,42.33,42.19,42.19,20600.0
2013-10-02 13:20:00,42.18,42.29,42.14,42.26,12900.0,42.18,42.29,42.14,42.26,12900.0
2013-10-02 13:25:00,42.26,42.39,42.26,42.36,26700.0,42.26,42.39,42.26,42.36,26700.0
2013-10-02 13:30:00,42.36,42.41,42.3,42.38,21900.0,42.36,42.41,42.3,42.38,21900.0
2013-10-02 13:35:00,42.38,42.47,42.35,42.36,28500.0,42.38,42.47,42.35,42.36,28500.0
2013-10-02 13:40:00,42.36,42.4,42.32,42.37,16100.0,42.36,42.4,42.32,42.37,16100.0
2013-10-02 13:45:00,42.38,42.48,42.38,42.47,27100.0,42.38,42.48,42.38,42.47,27100.0
2013-10-02 13:50:00,42.46,42.54,42.44,42.54,34800.0,42.46,42.54,42.44,42.54,34800.0
2013-10-02 13:55:00,42.54,42.58,42.49,42.52,44700.0,42.54,42.58,42.49,42.52,44700.0
2013-10-02 14:00:00,42.52,42.54,42.46,42.51,42400.0,42.52,42.54,42.46,42.51,42400.0
2013-10-02 14:05:00,42.5,42.52,42.44,42.45,19400.0,42.5,42.52,42.44,42.45,19400.0
2013-10-02 14:10:00,42.47,42.47,42.38,42.42,35800.0,42.47,42.47,42.38,42.42,35800.0
2013-10-02 14:15:00,42.41,42.42,42.37,42.41,16100.0,42.41,42.42,42.37,42.41,16100.0
2013-10-02 14:20:00,42.42,42.42,42.35,42.39,21600.0,42.42,42.42,42.35,42.39,21600.0
2013-10-02 14:25:00,42.39,42.47,42.38,42.39,31000.0,42.39,42.47,42.38,42.39,31000.0
2013-10-02 14:30:00,42.4,42.4,42.35,42.37,26700.0,42.4,42.4,42.35,42.37,26700.0
2013-10-02 14:35:00,42.38,42.42,42.37,42.37,23100.0,42.38,42.42,42.37,42.37,23100.0
2013-10-02 14:40:00,42.36,42.36,42.22,42.26,33400.0,42.36,42.36,42.22,42.26,33400.0
2013-10-02 14:45:00,42.26,42.29,42.22,42.27,44200.0,42.26,42.29,42.22,42.27,44200.0
2013-10-02 14:50:00,42.27,42.33,42.24,42.27,21000.0,42.27,42.33,42.24,42.27,21000.0
2013-10-02 14:55:00,42.28,42.31,42.2,42.28,38000.0,42.28,42.31,42.2,42.28,38000.0
2013-10-02 15:00:00,42.27,42.27,42.17,42.19,22100.0,42.27,42.27,42.17,42.19,22100.0
2013-10-02 15:05:00,42.19,42.21,42.12,42.15,31300.0,42.19,42.21,42.12,42.15,31300.0
2013-10-02 15:10:00,42.15,42.21,42.12,42.15,16900.0,42.15,42.21,42.12,42.15,16900.0
2013-10-02 15:15:00,42.15,42.2,42.13,42.17,18100.0,42.15,42.2,42.13,42.17,18100.0
2013-10-02 15:20:00,42.17,42.24,42.14,42.23,44100.0,42.17,42.24,42.14,42.23,44100.0
2013-10-02 15:25:00,42.23,42.34,42.2,42.3,35200.0,42.23,42.34,42.2,42.3,35200.0
2013-10-02 15:30:00,42.29,42.61,42.29,42.57,143000.0,42.29,42.61,42.29,42.57,143000.0
2013-10-02 15:35:00,42.58,42.58,42.5,42.58,65200.0,42.58,42.58,42.5,42.58,65200.0
2013-10-02 15:40:00,42.58,42.64,42.54,42.63,49400.0,42.58,42.64,42.54,42.63,49400.0
2013-10-02 15:45:00,42.63,42.63,42.5,42.55,106000.0,42.63,42.63,42.5,42.55,106000.0
2013-10-02 15:50:00,42.56,42.76,42.55,42.76,222600.0,42.56,42.76,42.55,42.76,222600.0
2013-10-02 15:55:00,42.76,43.01,42.72,42.99,503100.0,42.76,43.01,42.72,42.99,503100.0
2013-10-03 09:30:00,43.51,43.9,43.4,43.87,237900.0,43.51,43.9,43.4,43.87,237900.0
2013-10-03 09:35:00,43.87,44.19,43.83,43.99,268600.0,43.87,44.19,43.83,43.99,268600.0
2013-10-03 09:40:00,43.99,44.1,43.79,43.99,159100.0,43.99,44.1,43.79,43.99,159100.0
2013-10-03 09:45:00,43.99,44.13,43.75,43.77,150500.0,43.99,44.13,43.75,43.77,150500.0
2013-10-03 09:50:00,43.8,43.88,43.51,43.88,159800.0,43.8,43.88,43.51,43.88,159800.0
2013-10-03 09:55:00,43.88,44.25,43.85,44.17,139700.0,43.88,44.25,43.85,44.17,139700.0
2013-10-03 10:00:00,44.14,44.14,43.72,43.82,106600.0,44.14,44.14,43.72,43.82,106600.0
2013-10-03 10:05:00,43.86,43.89,43.61,43.75,140600.0,43.86,43.89,43.61,43.75,140600.0
2013-10-03 10:10:00,43.7,43.79,43.6,43.66,51400.0,43.7,43.79,43.6,43.66,51400.0
2013-10-03 10:15:00,43.65,43.77,43.54,43.63,105700.0,43.65,43.77,43.54,43.63,105700.0
2013-10-03 10:20:00,43.63,43.69,43.18,43.3,159200.0,43.63,43.69,43.18,43.3,159200.0
2013-10-03 10:25:00,43.31,43.5,43.2,43.49,53600.0,43.31,43.5,43.2,43.49,53600.0
2013-10-03 10:30:00,43.51,43.51,43.21,43.27,48700.0,43.51,43.51,43.21,43.27,48700.0
2013-10-03 10:35:00,43.29,43.39,43.24,43.26,33800.0,43.29,43.39,43.24,43.26,33800.0
2013-10-03 10:40:00,43.25,43.26,42.81,42.92,126500.0,43.25,43.26,42.81,42.92,126500.0
2013-10-03 10:45:00,42.91,43.12,42.76,43.03,88800.0,42.91,43.12,42.76,43.03,88800.0
2013-10-03 10:50:00,43.03,43.09,42.91,43.09,59700.0,43.03,43.09,42.91,43.09,59700.0
2013-10-03 10:55:00,43.09,43.25,43.09,43.18,83200.0,43.09,43.25,43.09,43.18,83200.0
2013-10-03 11:00:00,43.15,43.29,43.08,43.19,87800.0,43.15,43.29,43.08,43.19,87800.0
2013-10-03 11:05:00,43.19,43.39,43.17,43.25,74400.0,43.19,43.39,43.17,43.25,74400.0
2013-10-03 11:10:00,43.25,43.29,43.2,43.2,33300.0,43.25,43.29,43.2,43.2,33300.0
2013-10-03 11:15:00,43.17,43.22,43.07,43.12,64100.0,43.17,43.22,43.07,43.12,64100.0
2013-10-03 11:20:00,43.09,43.19,43.04,43.16,41400.0,43.09,43.19,43.04,43.16,41400.0
2013-10-03 11:25:00,43.15,43.23,43.1,43.13,35400.0,43.15,43.23,43.1,43.13,35400.0
2013-10-03 11:30:00,43.13,43.19,43.07,43.11,33200.0,43.13,43.19,43.07,43.11,33200.0
2013-10-03 11:35:00,43.09,43.11,42.91,42.96,47800.0,43.09,43.11,42.91,42.96,47800.0
2013-10-03 11:40:00,42.97,42.97,42.65,42.65,91100.0,42.97,42.97,42.65,42.65,91100.0
2013-10-03 11:45:00,42.7,42.7,42.43,42.46,87600.0,42.7,42.7,42.43,42.46,87600.0
2013-10-03 11:50:00,42.45,42.48,42.3,42.37,69000.0,42.45,42.48,42.3,42.37,69000.0
2013-10-03 11:55:00,42.38,42.38,42.0,42.1,102800.0,42.38,42.38,42.0,42.1,102800.0
2013-10-03 12:00:00,42.11,42.14,42.0,42.07,72600.0,42.11,42.14,42.0,42.07,72600.0
2013-10-03 12:05:00,42.08,42.09,41.82,41.93,109100.0,42.08,42.09,41.82,41.93,109100.0
2013-10-03 12:10:00,41.93,42.19,41.92,42.09,127900.0,41.93,42.19,41.92,42.09,127900.0
2013-10-03 12:15:00,42.07,42.11,42.0,42.05,33900.0,42.07,42.11,42.0,42.05,33900.0
2013-10-03 12:20:00,42.04,42.06,41.88,41.88,65000.0,42.04,42.06,41.88,41.88,65000.0
2013-10-03 12:25:00,41.88,42.02,41.82,41.98,43900.0,41.88,42.02,41.82,41.98,43900.0
2013-10-03 12:30:00,41.99,42.08,41.85,41.91,90600.0,41.99,42.08,41.85,41.91,90600.0
2013-10-03 12:35:00,41.92,42.04,41.91,41.92,54500.0,41.92,42.04,41.91,41.92,54500.0
2013-10-03 12:40:00,41.93,41.94,41.77,41.93,72400.0,41.93,41.94,41.77,41.93,72400.0
2013-10-03 12:45:00,41.93,42.28,41.88,42.28,84700.0,41.93,42.28,41.88,42.28,84700.0
2013-10-03 12:50:00,42.26,42.32,42.14,42.23,46800.0,42.26,42.32,42.14,42.23,46800.0
2013-10-03 12:55:00,42.24,42.44,42.22,42.34,37300.0,42.24,42.44,42.22,42.34,37300.0
2013-10-03 13:00:00,42.35,42.5,42.33,42.49,66200.0,42.35,42.5,42.33,42.49,66200.0
2013-10-03 13:05:00,42.49,42.53,42.42,42.48,72500.0,42.49,42.53,42.42,42.48,72500.0
2013-10-03 13:10:00,42.49,42.61,42.48,42.49,59400.0,42.49,42.61,42.48,42.49,59400.0
2013-10-03 13:15:00,42.49,42.59,42.4,42.42,64900.0,42.49,42.59,42.4,42.42,64900.0
2013-10-03 13:20:00,42.44,42.6,42.43,42.51,39800.0,42.44,42.6,42.43,42.51,39800.0
2013-10-03 13:25:00,42.54,42.64,42.52,42.64,60300.0,42.54,42.64,42.52,42.64,60300.0
2013-10-03 13:30:00,42.63,42.78,42.63,42.75,50300.0,42.63,42.78,42.63,42.75,50300.0
2013-10-03 13:35:00,42.77,42.87,42.73,42.74,47700.0,42.77,42.87,42.73,42.74,47700.0
2013-10-03 13:40:00,42.74,42.93,42.74,42.93,78600.0,42.74,42.93,42.74,42.93,78600.0
2013-10-03 13:45:00,42.93,43.2,42.92,43.12,135100.0,42.93,43.2,42.92,43.12,135100.0
2013-10-03 13:50:00,43.1,43.15,42.81,42.9,120900.0,43.1,43.15,42.81,42.9,120900.0
2013-10-03 13:55:00,42.94,43.17,42.94,43.12,62300.0,42.94,43.17,42.94,43.12,62300.0
2013-10-03 14:00:00,43.1,43.22,43.1,43.16,79700.0,43.1,43.22,43.1,43.16,79700.0
2013-10-03 14:05:00,43.16,43.18,43.0,43.0,76600.0,43.16,43.18,43.0,43.0,76600.0
2013-10-03 14:10:00,43.0,43.0,42.82,42.93,46600.0,43.0,43.0,42.82,42.93,46600.0
2013-10-03 14:15:00,42.92,43.03,42.89,42.89,43800.0,42.92,43.03,42.89,42.89,43800.0
2013-10-03 14:20:00,42.88,42.9,42.51,42.55,74000.0,42.88,42.9,42.51,42.55,74000.0
2013-10-03 14:25:00,42.57,42.8,42.5,42.8,66200.0,42.57,42.8,42.5,42.8,66200.0
2013-10-03 14:30:00,42.82,42.83,42.52,42.52,44800.0,42.82,42.83,42.52,42.52,44800.0
2013-10-03 14:35:00,42.55,42.66,42.47,42.64,83300.0,42.55,42.66,42.47,42.64,83300.0
2013-10-03 14:40:00,42.67,42.81,42.65,42.77,33800.0,42.67,42.81,42.65,42.77,33800.0
2013-10-03 14:45:00,42.76,42.94,42.76,42.9,56500.0,42.76,42.94,42.76,42.9,56500.0
2013-10-03 14:50:00,42.91,43.03,42.91,43.01,32100.0,42.91,43.03,42.91,43.01,32100.0
2013-10-03 14:55:00,43.01,43.03,42.89,42.91,47700.0,43.01,43.03,42.89,42.91,47700.0
2013-10-03 15:00:00,42.92,42.93,42.8,42.93,20400.0,42.92,42.93,42.8,42.93,20400.0
2013-10-03 15:05:00,42.92,42.95,42.86,42.86,27700.0,42.92,42.95,42.86,42.86,27700.0
2013-10-03 15:10:00,42.86,42.92,42.86,42.92,13900.0,42.86,42.92,42.86,42.92,13900.0
2013-10-03 15:15:00,42.92,42.92,42.74,42.8,55100.0,42.92,42.92,42.74,42.8,55100.0
2013-10-03 15:20:00,42.8,42.97,42.8,42.87,39200.0,42.8,42.97,42.8,42.87,39200.0
2013-10-03 15:25:00,42.87,42.94,42.8,42.94,21700.0,42.87,42.94,42.8,42.94,21700.0
2013-10-03 15:30:00,42.91,42.94,42.87,42.92,27600.0,42.91,42.94,42.87,42.92,27600.0
2013-10-03 15:35:00,42.92,43.13,42.89,43.11,69300.0,42.92,43.13,42.89,43.11,69300.0
2013-10-03 15:40:00,43.1,43.23,43.03,43.23,82100.0,43.1,43.23,43.03,43.23,82100.0
2013-10-03 15:45:00,43.2,43.23,43.14,43.17,95600.0,43.2,43.23,43.14,43.17,95600.0
2013-10-03 15:50:00,43.17,43.24,43.13,43.19,117000.0,43.17,43.24,43.13,43.19,117000.0
2013-10-03 15:55:00,43.18,43.19,43.01,43.07,167200.0,43.18,43.19,43.01,43.07,167200.0
2013-10-04 09:30:00,43.08,43.35,42.87,42.98,112900.0,43.08,43.35,42.87,42.98,112900.0
2013-10-04 09:35:00,42.98,43.35,42.86,42.86,47600.0,42.98,43.35,42.86,42.86,47600.0
2013-10-04 09:40:00,42.87,42.95,42.55,42.65,110800.0,42.87,42.95,42.55,42.65,110800.0
2013-10-04 09:45:00,42.64,42.99,42.64,42.95,96800.0,42.64,42.99,42.64,42.95,96800.0
2013-10-04 09:50:00,42.94,43.3,42.94,43.28,98000.0,42.94,43.3,42.94,43.28,98000.0
2013-10-04 09:55:00,43.26,43.35,43.09,43.09,59800.0,43.26,43.35,43.09,43.09,59800.0
2013-10-04 10:00:00,43.09,43.3,42.97,43.04,77100.0,43.09,43.3,42.97,43.04,77100.0
2013-10-04 10:05:00,43.02,43.15,42.84,42.87,111500.0,43.02,43.15,42.84,42.87,111500.0
2013-10-04 10:10:00,42.89,43.08,42.86,42.95,67000.0,42.89,43.08,42.86,42.95,67000.0
2013-10-04 10:15:00,42.98,43.04,42.74,42.74,66100.0,42.98,43.04,42.74,42.74,66100.0
2013-10-04 10:20:00,42.76,42.79,42.62,42.77,45700.0,42.76,42.79,42.62,42.77,45700.0
2013-10-04 10:25:00,42.79,42.93,42.72,42.91,99400.0,42.79,42.93,42.72,42.91,99400.0
2013-10-04 10:30:00,42.92,43.17,42.92,43.11,150900.0,42.92,43.17,42.92,43.11,150900.0
2013-10-04 10:35:00,43.1,43.19,42.96,42.96,51800.0,43.1,43.19,42.96,42.96,51800.0
2013-10-04 10:40:00,42.95,43.14,42.95,43.13,49200.0,42.95,43.14,42.95,43.13,49200.0
2013-10-04 10:45:00,43.13,43.44,43.13,43.3,118100.0,43.13,43.44,43.13,43.3,118100.0
2013-10-04 10:50:00,43.28,43.35,43.24,43.27,36400.0,43.28,43.35,43.24,43.27,36400.0
2013-10-04 10:55:00,43.26,43.36,43.24,43.25,39500.0,43.26,43.36,43.24,43.25,39500.0
2013-10-04 11:00:00,43.27,43.36,43.2,43.32,58500.0,43.27,43.36,43.2,43.32,58500.0
2013-10-04 11:05:00,43.32,43.41,43.22,43.31,104800.0,43.32,43.41,43.22,43.31,104800.0
2013-10-04 11:10:00,43.3,43.53,43.3,43.49,71600.0,43.3,43.53,43.3,43.49,71600.0
2013-10-04 11:15:00,43.49,43.59,43.39,43.59,74800.0,43.49,43.59,43.39,43.59,74800.0
2013-10-04 11:20:00,43.58,43.86,43.54,43.83,107500.0,43.58,43.86,43.54,43.83,107500.0
2013-10-04 11:25:00,43.84,44.04,43.8,44.01,124800.0,43.84,44.04,43.8,44.01,124800.0
2013-10-04 11:30:00,44.02,44.25,44.02,44.23,149300.0,44.02,44.25,44.02,44.23,149300.0
2013-10-04 11:35:00,44.23,44.23,43.9,43.98,114000.0,44.23,44.23,43.9,43.98,114000.0
2013-10-04 11:40:00,43.99,44.12,43.98,44.01,42300.0,43.99,44.12,43.98,44.01,42300.0
2013-10-04 11:45:00,44.02,44.18,44.02,44.18,60400.0,44.02,44.18,44.02,44.18,60400.0
2013-10-04 11:50:00,44.17,44.2,44.02,44.04,51700.0,44.17,44.2,44.02,44.04,51700.0
2013-10-04 11:55:00,44.05,44.13,43.99,44.13,43900.0,44.05,44.13,43.99,44.13,43900.0
2013-10-04 12:00:00,44.11,44.13,43.97,44.04,56400.0,44.11,44.13,43.97,44.04,56400.0
2013-10-04 12:05:00,44.07,44.1,43.97,43.99,43500.0,44.07,44.1,43.97,43.99,43500.0
2013-10-04 12:10:00,43.99,44.0,43.91,43.98,81900.0,43.99,44.0,43.91,43.98,81900.0
2013-10-04 12:15:00,43.96,44.05,43.94,44.04,59500.0,43.96,44.05,43.94,44.04,59500.0
2013-10-04 12:20:00,44.05,44.24,44.05,44.19,62200.0,44.05,44.24,44.05,44.19,62200.0
2013-10-04 12:25:00,44.21,44.41,44.19,44.41,156900.0,44.21,44.41,44.19,44.41,156900.0
2013-10-04 12:30:00,44.38,44.46,44.3,44.35,76300.0,44.38,44.46,44.3,44.35,76300.0
2013-10-04 12:35:00,44.35,44.39,44.29,44.38,31800.0,44.35,44.39,44.29,44.38,31800.0
2013-10-04 12:40:00,44.36,44.48,44.3,44.33,58700.0,44.36,44.48,44.3,44.33,58700.0
2013-10-04 12:45:00,44.31,44.31,44.15,44.24,61400.0,44.31,44.31,44.15,44.24,61400.0
2013-10-04 12:50:00,44.2,44.28,44.15,44.19,40600.0,44.2,44.28,44.15,44.19,40600.0
2013-10-04 12:55:00,44.21,44.28,44.19,44.19,52500.0,44.21,44.28,44.19,44.19,52500.0
2013-10-04 13:00:00,44.19,44.23,44.06,44.13,77900.0,44.19,44.23,44.06,44.13,77900.0
2013-10-04 13:05:00,44.11,44.23,44.08,44.22,37900.0,44.11,44.23,44.08,44.22,37900.0
2013-10-04 13:10:00,44.18,44.21,44.09,44.15,31500.0,44.18,44.21,44.09,44.15,31500.0
2013-10-04 13:15:00,44.12,44.14,43.99,44.01,46800.0,44.12,44.14,43.99,44.01,46800.0
2013-10-04 13:20:00,43.99,44.02,43.82,43.85,76600.0,43.99,44.02,43.82,43.85,76600.0
2013-10-04 13:25:00,43.88,43.99,43.83,43.97,35700.0,43.88,43.99,43.83,43.97,35700.0
2013-10-04 13:30:00,43.98,44.17,43.97,44.16,41800.0,43.98,44.17,43.97,44.16,41800.0
2013-10-04 13:35:00,44.16,44.16,44.09,44.09,23700.0,44.16,44.16,44.09,44.09,23700.0
2013-10-04 13:40:00,44.09,44.11,44.03,44.11,27600.0,44.09,44.11,44.03,44.11,27600.0
2013-10-04 13:45:00,44.12,44.19,44.12,44.16,44200.0,44.12,44.19,44.12,44.16,44200.0
2013-10-04 13:50:00,44.12,44.25,44.12,44.24,27200.0,44.12,44.25,44.12,44.24,27200.0
2013-10-04 13:55:00,44.22,44.28,44.21,44.21,21400.0,44.22,44.28,44.21,44.21,21400.0
2013-10-04 14:00:00,44.25,44.29,44.21,44.24,21100.0,44.25,44.29,44.21,44.24,21100.0
2013-10-04 14:05:00,44.22,44.23,44.05,44.07,39300.0,44.22,44.23,44.05,44.07,39300.0
2013-10-04 14:10:00,44.07,44.25,44.07,44.23,31100.0,44.07,44.25,44.07,44.23,31100.0
2013-10-04 14:15:00,44.21,44.29,44.19,44.25,28500.0,44.21,44.29,44.19,44.25,28500.0
2013-10-04 14:20:00,44.25,44.3,44.25,44.25,44100.0,44.25,44.3,44.25,44.25,44100.0
2013-10-04 14:25:00,44.28,44.3,44.25,44.27,39400.0,44.28,44.3,44.25,44.27,39400.0
2013-10-04 14:30:00,44.29,44.31,44.25,44.26,36200.0,44.29,44.31,44.25,44.26,36200.0
2013-10-04 14:35:00,44.27,44.29,44.25,44.25,19400.0,44.27,44.29,44.25,44.25,19400.0
2013-10-04 14:40:00,44.26,44.29,44.25,44.28,31600.0,44.26,44.29,44.25,44.28,31600.0
2013-10-04 14:45:00,44.27,44.33,44.25,44.32,48900.0,44.27,44.33,44.25,44.32,48900.0
2013-10-04 14:50:00,44.31,44.38,44.29,44.38,38300.0,44.31,44.38,44.29,44.38,38300.0
2013-10-04 14:55:00,44.38,44.39,44.3,44.34,50700.0,44.38,44.39,44.3,44.34,50700.0
2013-10-04 15:00:00,44.33,44.34,44.15,44.15,73000.0,44.33,44.34,44.15,44.15,73000.0
2013-10-04 15:05:00,44.15,44.18,44.09,44.15,54400.0,44.15,44.18,44.09,44.15,54400.0
2013-10-04 15:10:00,44.15,44.19,44.11,44.11,35100.0,44.15,44.19,44.11,44.11,35100.0
2013-10-04 15:15:00,44.11,44.19,44.03,44.06,45300.0,44.11,44.19,44.03,44.06,45300.0
2013-10-04 15:20:00,44.06,44.13,44.01,44.08,82900.0,44.06,44.13,44.01,44.08,82900.0
2013-10-04 15:25:00,44.09,44.09,44.04,44.04,41500.0,44.09,44.09,44.04,44.04,41500.0
2013-10-04 15:30:00,44.05,44.19,44.01,44.18,102400.0,44.05,44.19,44.01,44.18,102400.0
2013-10-04 15:35:00,44.18,44.22,44.15,44.2,61700.0,44.18,44.22,44.15,44.2,61700.0
2013-10-04 15:40:00,44.19,44.21,44.1,44.1,53600.0,44.19,44.21,44.1,44.1,53600.0
2013-10-04 15:45:00,44.1,44.23,44.09,44.21,55700.0,44.1,44.23,44.09,44.21,55700.0
2013-10-04 15:50:00,44.2,44.21,44.1,44.1,112500.0,44.2,44.21,44.1,44.1,112500.0
2013-10-04 15:55:00,44.1,44.12,43.98,43.99,206000.0,44.1,44.12,43.98,43.99,206000.0
2013-10-07 09:30:00,43.63,43.63,43.21,43.33,127800.0,43.63,43.63,43.21,43.33,127800.0
2013-10-07 09:35:00,43.38,43.4,42.93,43.32,130400.0,43.38,43.4,42.93,43.32,130400.0
2013-10-07 09:40:00,43.31,43.84,43.3,43.6,104200.0,43.31,43.84,43.3,43.6,104200.0
2013-10-07 09:45:00,43.65,44.15,43.65,44.0,102100.0,43.65,44.15,43.65,44.0,102100.0
2013-10-07 09:50:00,43.98,44.08,43.78,43.92,107300.0,43.98,44.08,43.78,43.92,107300.0
2013-10-07 09:55:00,43.84,43.96,43.63,43.91,50500.0,43.84,43.96,43.63,43.91,50500.0
2013-10-07 10:00:00,43.88,43.96,43.62,43.78,29300.0,43.88,43.96,43.62,43.78,29300.0
2013-10-07 10:05:00,43.78,44.12,43.72,44.09,57900.0,43.78,44.12,43.72,44.09,57900.0
2013-10-07 10:10:00,44.09,44.19,43.95,44.12,35900.0,44.09,44.19,43.95,44.12,35900.0
2013-10-07 10:15:00,44.12,44.31,44.12,44.23,55000.0,44.12,44.31,44.12,44.23,55000.0
2013-10-07 10:20:00,44.19,44.25,44.1,44.17,27200.0,44.19,44.25,44.1,44.17,27200.0
2013-10-07 10:25:00,44.17,44.24,44.12,44.24,34700.0,44.17,44.24,44.12,44.24,34700.0
2013-10-07 10:30:00,44.24,44.35,44.15,44.26,79800.0,44.24,44.35,44.15,44.26,79800.0
2013-10-07 10:35:00,44.29,44.38,44.25,44.26,82700.0,44.29,44.38,44.25,44.26,82700.0
2013-10-07 10:40:00,44.26,44.32,44.18,44.29,52500.0,44.26,44.32,44.18,44.29,52500.0
2013-10-07 10:45:00,44.26,44.67,44.26,44.65,134700.0,44.26,44.67,44.26,44.65,134700.0
2013-10-07 10:50:00,44.66,44.95,44.64,44.94,178200.0,44.66,44.95,44.64,44.94,178200.0
2013-10-07 10:55:00,44.89,44.98,44.7,44.75,164000.0,44.89,44.98,44.7,44.75,164000.0
2013-10-07 11:00:00,44.75,44.83,44.63,44.71,99300.0,44.75,44.83,44.63,44.71,99300.0
2013-10-07 11:05:00,44.69,44.73,44.65,44.67,45000.0,44.69,44.73,44.65,44.67,45000.0
2013-10-07 11:10:00,44.66,44.7,44.6,44.63,66700.0,44.66,44.7,44.6,44.63,66700.0
2013-10-07 11:15:00,44.61,44.62,44.46,44.53,85700.0,44.61,44.62,44.46,44.53,85700.0
2013-10-07 11:20:00,44.54,44.6,44.42,44.42,50700.0,44.54,44.6,44.42,44.42,50700.0
2013-10-07 11:25:00,44.41,44.47,44.37,44.39,34200.0,44.41,44.47,44.37,44.39,34200.0
2013-10-07 11:30:00,44.39,44.6,44.3,44.54,67200.0,44.39,44.6,44.3,44.54,67200.0
2013-10-07 11:35:00,44.53,44.65,44.44,44.47,65400.0,44.53,44.65,44.44,44.47,65400.0
2013-10-07 11:40:00,44.47,44.5,44.34,44.38,41000.0,44.47,44.5,44.34,44.38,41000.0
2013-10-07 11:45:00,44.39,44.44,44.33,44.37,51000.0,44.39,44.44,44.33,44.37,51000.0
2013-10-07 11:50:00,44.37,44.4,44.29,44.29,36200.0,44.37,44.4,44.29,44.29,36200.0
2013-10-07 11:55:00,44.3,44.38,44.2,44.37,44100.0,44.3,44.38,44.2,44.37,44100.0
2013-10-07 12:00:00,44.36,44.47,44.32,44.37,39500.0,44.36,44.47,44.32,44.37,39500.0
2013-10-07 12:05:00,44.36,44.47,44.34,44.43,41600.0,44.36,44.47,44.34,44.43,41600.0
2013-10-07 12:10:00,44.46,44.46,44.25,44.33,42900.0,44.46,44.46,44.25,44.33,42900.0
2013-10-07 12:15:00,44.31,44.32,44.05,44.06,71800.0,44.31,44.32,44.05,44.06,71800.0
2013-10-07 12:20:00,44.06,44.12,43.97,44.11,56600.0,44.06,44.12,43.97,44.11,56600.0
2013-10-07 12:25:00,44.08,44.11,44.04,44.04,13000.0,44.08,44.11,44.04,44.04,13000.0
2013-10-07 12:30:00,44.04,44.13,43.95,44.13,25200.0,44.04,44.13,43.95,44.13,25200.0
2013-10-07 12:35:00,44.13,44.13,43.96,43.96,24400.0,44.13,44.13,43.96,43.96,24400.0
2013-10-07 12:40:00,43.98,43.98,43.79,43.84,54300.0,43.98,43.98,43.79,43.84,54300.0
2013-10-07 12:45:00,43.81,43.9,43.81,43.82,42200.0,43.81,43.9,43.81,43.82,42200.0
2013-10-07 12:50:00,43.83,44.03,43.76,44.03,59600.0,43.83,44.03,43.76,44.03,59600.0
2013-10-07 12:55:00,44.03,44.05,43.85,43.9,28600.0,44.03,44.05,43.85,43.9,28600.0
2013-10-07 13:00:00,43.91,44.05,43.91,43.93,27600.0,43.91,44.05,43.91,43.93,27600.0
2013-10-07 13:05:00,43.95,44.0,43.84,43.88,33400.0,43.95,44.0,43.84,43.88,33400.0
2013-10-07 13:10:00,43.87,43.94,43.84,43.94,23700.0,43.87,43.94,43.84,43.94,23700.0
2013-10-07 13:15:00,43.95,44.1,43.95,44.06,45700.0,43.95,44.1,43.95,44.06,45700.0
2013-10-07 13:20:00,44.08,44.15,44.04,44.08,36700.0,44.08,44.15,44.04,44.08,36700.0
2013-10-07 13:25:00,44.07,44.07,43.95,43.97,28300.0,44.07,44.07,43.95,43.97,28300.0
2013-10-07 13:30:00,43.99,44.14,43.98,44.13,25500.0,43.99,44.14,43.98,44.13,25500.0
2013-10-07 13:35:00,44.15,44.2,44.06,44.1,46200.0,44.15,44.2,44.06,44.1,46200.0
2013-10-07 13:40:00,44.1,44.18,44.05,44.12,44400.0,44.1,44.18,44.05,44.12,44400.0
2013-10-07 13:45:00,44.12,44.34,44.11,44.29,72900.0,44.12,44.34,44.11,44.29,72900.0
2013-10-07 13:50:00,44.29,44.4,44.25,44.38,40800.0,44.29,44.4,44.25,44.38,40800.0
2013-10-07 13:55:00,44.35,44.51,44.35,44.5,59600.0,44.35,44.51,44.35,44.5,59600.0
2013-10-07 14:00:00,44.49,44.51,44.4,44.41,33700.0,44.49,44.51,44.4,44.41,33700.0
2013-10-07 14:05:00,44.4,44.42,44.25,44.25,38900.0,44.4,44.42,44.25,44.25,38900.0
2013-10-07 14:10:00,44.27,44.36,44.26,44.29,35600.0,44.27,44.36,44.26,44.29,35600.0
2013-10-07 14:15:00,44.29,44.4,44.29,44.4,26900.0,44.29,44.4,44.29,44.4,26900.0
2013-10-07 14:20:00,44.39,44.44,44.31,44.37,36700.0,44.39,44.44,44.31,44.37,36700.0
2013-10-07 14:25:00,44.4,44.4,44.25,44.3,15400.0,44.4,44.4,44.25,44.3,15400.0
2013-10-07 14:30:00,44.31,44.33,44.22,44.23,25200.0,44.31,44.33,44.22,44.23,25200.0
2013-10-07 14:35:00,44.25,44.32,44.22,44.29,15800.0,44.25,44.32,44.22,44.29,15800.0
2013-10-07 14:40:00,44.28,44.3,44.13,44.15,31900.0,44.28,44.3,44.13,44.15,31900.0
2013-10-07 14:45:00,44.17,44.25,44.17,44.19,13300.0,44.17,44.25,44.17,44.19,13300.0
2013-10-07 14:50:00,44.2,44.21,44.1,44.12,25700.0,44.2,44.21,44.1,44.12,25700.0
2013-10-07 14:55:00,44.15,44.2,44.13,44.15,37100.0,44.15,44.2,44.13,44.15,37100.0
2013-10-07 15:00:00,44.15,44.17,44.08,44.14,38700.0,44.15,44.17,44.08,44.14,38700.0
2013-10-07 15:05:00,44.13,44.15,44.09,44.15,39300.0,44.13,44.15,44.09,44.15,39300.0
2013-10-07 15:10:00,44.17,44.24,44.15,44.18,20900.0,44.17,44.24,44.15,44.18,20900.0
2013-10-07 15:15:00,44.18,44.19,44.09,44.11,31400.0,44.18,44.19,44.09,44.11,31400.0
2013-10-07 15:20:00,44.12,44.13,44.0,44.02,19000.0,44.12,44.13,44.0,44.02,19000.0
2013-10-07 15:25:00,44.03,44.06,43.96,44.0,29000.0,44.03,44.06,43.96,44.0,29000.0
2013-10-07 15:30:00,43.99,44.01,43.98,43.99,25600.0,43.99,44.01,43.98,43.99,25600.0
2013-10-07 15:35:00,43.99,43.99,43.92,43.93,46300.0,43.99,43.99,43.92,43.93,46300.0
2013-10-07 15:40:00,43.91,43.94,43.84,43.85,50600.0,43.91,43.94,43.84,43.85,50600.0
2013-10-07 15:45:00,43.86,43.88,43.8,43.82,59300.0,43.86,43.88,43.8,43.82,59300.0
2013-10-07 15:50:00,43.82,43.86,43.76,43.83,128200.0,43.82,43.86,43.76,43.83,128200.0
2013-10-07 15:55:00,43.82,43.83,43.7,43.74,196900.0,43.82,43.83,43.7,43.74,196900.0
2013-10-08 09:30:00,43.88,44.36,43.7,44.32,130900.0,43.88,44.36,43.7,44.32,130900.0
2013-10-08 09:35:00,44.24,44.45,44.08,44.12,104100.0,44.24,44.45,44.08,44.12,104100.0
2013-10-08 09:40:00,44.09,44.26,43.87,44.26,86800.0,44.09,44.26,43.87,44.26,86800.0
2013-10-08 09:45:00,44.26,44.47,44.23,44.35,80800.0,44.26,44.47,44.23,44.35,80800.0
2013-10-08 09:50:00,44.37,44.39,44.09,44.39,89300.0,44.37,44.39,44.09,44.39,89300.0
2013-10-08 09:55:00,44.39,44.75,44.33,44.65,194100.0,44.39,44.75,44.33,44.65,194100.0
2013-10-08 10:00:00,44.65,44.72,44.38,44.54,120900.0,44.65,44.72,44.38,44.54,120900.0
2013-10-08 10:05:00,44.57,44.65,44.41,44.5,87000.0,44.57,44.65,44.41,44.5,87000.0
2013-10-08 10:10:00,44.47,44.7,44.34,44.56,110700.0,44.47,44.7,44.34,44.56,110700.0
2013-10-08 10:15:00,44.59,44.77,44.51,44.72,110800.0,44.59,44.77,44.51,44.72,110800.0
2013-10-08 10:20:00,44.73,44.87,44.7,44.76,172300.0,44.73,44.87,44.7,44.76,172300.0
2013-10-08 10:25:00,44.73,44.73,44.54,44.6,62700.0,44.73,44.73,44.54,44.6,62700.0
2013-10-08 10:30:00,44.58,44.69,44.55,44.64,95400.0,44.58,44.69,44.55,44.64,95400.0
2013-10-08 10:35:00,44.66,44.66,44.31,44.34,93300.0,44.66,44.66,44.31,44.34,93300.0
2013-10-08 10:40:00,44.34,44.35,44.06,44.09,84800.0,44.34,44.35,44.06,44.09,84800.0
2013-10-08 10:45:00,44.13,44.22,43.71,43.72,131900.0,44.13,44.22,43.71,43.72,131900.0
2013-10-08 10:50:00,43.74,43.75,43.52,43.7,79400.0,43.74,43.75,43.52,43.7,79400.0
2013-10-08 10:55:00,43.65,43.68,43.15,43.22,178300.0,43.65,43.68,43.15,43.22,178300.0
2013-10-08 11:00:00,43.21,43.23,42.83,42.85,156600.0,43.21,43.23,42.83,42.85,156600.0
2013-10-08 11:05:00,42.83,43.04,42.8,42.93,97500.0,42.83,43.04,42.8,42.93,97500.0
2013-10-08 11:10:00,42.96,43.28,42.93,43.28,130200.0,42.96,43.28,42.93,43.28,130200.0
2013-10-08 11:15:00,43.28,43.45,43.2,43.35,83500.0,43.28,43.45,43.2,43.35,83500.0
2013-10-08 11:20:00,43.39,43.4,43.13,43.2,60100.0,43.39,43.4,43.13,43.2,60100.0
2013-10-08 11:25:00,43.21,43.21,42.86,42.87,52700.0,43.21,43.21,42.86,42.87,52700.0
2013-10-08 11:30:00,42.87,42.93,42.77,42.85,61600.0,42.87,42.93,42.77,42.85,61600.0
2013-10-08 11:35:00,42.83,42.87,42.5,42.52,89900.0,42.83,42.87,42.5,42.52,89900.0
2013-10-08 11:40:00,42.52,42.67,42.3,42.34,66500.0,42.52,42.67,42.3,42.34,66500.0
2013-10-08 11:45:00,42.3,42.37,42.11,42.33,98900.0,42.3,42.37,42.11,42.33,98900.0
2013-10-08 11:50:00,42.34,42.54,42.29,42.46,74800.0,42.34,42.54,42.29,42.46,74800.0
2013-10-08 11:55:00,42.48,42.54,42.33,42.4,36500.0,42.48,42.54,42.33,42.4,36500.0
2013-10-08 12:00:00,42.44,42.44,42.24,42.25,57800.0,42.44,42.44,42.24,42.25,57800.0
2013-10-08 12:05:00,42.25,42.29,42.09,42.16,45700.0,42.25,42.29,42.09,42.16,45700.0
2013-10-08 12:10:00,42.13,42.19,41.95,42.08,63800.0,42.13,42.19,41.95,42.08,63800.0
2013-10-08 12:15:00,42.11,42.12,41.97,42.06,49600.0,42.11,42.12,41.97,42.06,49600.0
2013-10-08 12:20:00,42.07,42.09,41.7,41.72,119000.0,42.07,42.09,41.7,41.72,119000.0
2013-10-08 12:25:00,41.72,41.78,41.53,41.71,100900.0,41.72,41.78,41.53,41.71,100900.0
2013-10-08 12:30:00,41.69,41.79,41.6,41.73,77000.0,41.69,41.79,41.6,41.73,77000.0
2013-10-08 12:35:00,41.72,42.06,41.67,42.06,55200.0,41.72,42.06,41.67,42.06,55200.0
2013-10-08 12:40:00,42.06,42.35,42.0,42.35,88800.0,42.06,42.35,42.0,42.35,88800.0
2013-10-08 12:45:00,42.34,42.35,42.17,42.17,37200.0,42.34,42.35,42.17,42.17,37200.0
2013-10-08 12:50:00,42.16,42.25,42.07,42.22,38500.0,42.16,42.25,42.07,42.22,38500.0
2013-10-08 12:55:00,42.23,42.4,42.21,42.35,35900.0,42.23,42.4,42.21,42.35,35900.0
2013-10-08 13:00:00,42.36,42.65,42.36,42.49,111600.0,42.36,42.65,42.36,42.49,111600.0
2013-10-08 13:05:00,42.51,42.52,42.34,42.36,43400.0,42.51,42.52,42.34,42.36,43400.0
2013-10-08 13:10:00,42.34,42.44,42.26,42.4,33500.0,42.34,42.44,42.26,42.4,33500.0
2013-10-08 13:15:00,42.4,42.42,42.23,42.31,29100.0,42.4,42.42,42.23,42.31,29100.0
2013-10-08 13:20:00,42.28,42.41,42.18,42.38,29600.0,42.28,42.41,42.18,42.38,29600.0
2013-10-08 13:25:00,42.39,42.5,42.32,42.5,28600.0,42.39,42.5,42.32,42.5,28600.0
2013-10-08 13:30:00,42.47,42.56,42.46,42.54,52100.0,42.47,42.56,42.46,42.54,52100.0
2013-10-08 13:35:00,42.52,42.52,42.37,42.5,16000.0,42.52,42.52,42.37,42.5,16000.0
2013-10-08 13:40:00,42.49,42.59,42.43,42.47,31400.0,42.49,42.59,42.43,42.47,31400.0
2013-10-08 13:45:00,42.47,42.51,42.35,42.37,21500.0,42.47,42.51,42.35,42.37,21500.0
2013-10-08 13:50:00,42.35,42.43,42.34,42.42,14200.0,42.35,42.43,42.34,42.42,14200.0
2013-10-08 13:55:00,42.41,42.5,42.27,42.34,23500.0,42.41,42.5,42.27,42.34,23500.0
2013-10-08 14:00:00,42.35,42.36,42.16,42.26,46200.0,42.35,42.36,42.16,42.26,46200.0
2013-10-08 14:05:00,42.25,42.28,42.19,42.21,16300.0,42.25,42.28,42.19,42.21,16300.0
2013-10-08 14:10:00,42.21,42.29,42.2,42.24,14800.0,42.21,42.29,42.2,42.24,14800.0
2013-10-08 14:15:00,42.25,42.31,42.17,42.24,30000.0,42.25,42.31,42.17,42.24,30000.0
2013-10-08 14:20:00,42.26,42.39,42.2,42.3,15100.0,42.26,42.39,42.2,42.3,15100.0
2013-10-08 14:25:00,42.33,42.52,42.28,42.46,34400.0,42.33,42.52,42.28,42.46,34400.0
2013-10-08 14:30:00,42.45,42.53,42.39,42.46,26600.0,42.45,42.53,42.39,42.46,26600.0
2013-10-08 14:35:00,42.48,42.51,42.39,42.44,24400.0,42.48,42.51,42.39,42.44,24400.0
2013-10-08 14:40:00,42.41,42.51,42.4,42.47,16300.0,42.41,42.51,42.4,42.47,16300.0
2013-10-08 14:45:00,42.45,42.55,42.41,42.45,13000.0,42.45,42.55,42.41,42.45,13000.0
2013-10-08 14:50:00,42.44,42.5,42.34,42.46,32500.0,42.44,42.5,42.34,42.46,32500.0
2013-10-08 14:55:00,42.46,42.5,42.38,42.46,25800.0,42.46,42.5,42.38,42.46,25800.0
2013-10-08 15:00:00,42.48,42.55,42.41,42.42,30400.0,42.48,42.55,42.41,42.42,30400.0
2013-10-08 15:05:00,42.44,42.47,42.38,42.38,36300.0,42.44,42.47,42.38,42.38,36300.0
2013-10-08 15:10:00,42.37,42.44,42.35,42.38,22000.0,42.37,42.44,42.35,42.38,22000.0
2013-10-08 15:15:00,42.38,42.44,42.36,42.43,21700.0,42.38,42.44,42.36,42.43,21700.0
2013-10-08 15:20:00,42.43,42.55,42.4,42.54,44000.0,42.43,42.55,42.4,42.54,44000.0
2013-10-08 15:25:00,42.53,42.57,42.45,42.53,89300.0,42.53,42.57,42.45,42.53,89300.0
2013-10-08 15:30:00,42.52,42.54,42.36,42.38,61700.0,42.52,42.54,42.36,42.38,61700.0
2013-10-08 15:35:00,42.39,42.43,42.36,42.39,62000.0,42.39,42.43,42.36,42.39,62000.0
2013-10-08 15:40:00,42.4,42.41,42.32,42.35,48400.0,42.4,42.41,42.32,42.35,48400.0
2013-10-08 15:45:00,42.35,42.38,42.23,42.26,79900.0,42.35,42.38,42.23,42.26,79900.0
2013-10-08 15:50:00,42.29,42.36,42.22,42.26,109500.0,42.29,42.36,42.22,42.26,109500.0
2013-10-08 15:55:00,42.26,42.3,42.22,42.29,130000.0,42.26,42.3,42.22,42.29,130000.0
2013-10-09 09:30:00,42.52,42.99,42.52,42.67,109700.0,42.52,42.99,42.52,42.67,109700.0
2013-10-09 09:35:00,42.64,42.73,42.36,42.54,50800.0,42.64,42.73,42.36,42.54,50800.0
2013-10-09 09:40:00,42.52,42.59,41.73,41.92,134700.0,42.52,42.59,41.73,41.92,134700.0
2013-10-09 09:45:00,41.93,42.06,41.57,41.57,93800.0,41.93,42.06,41.57,41.57,93800.0
2013-10-09 09:50:00,41.67,41.87,41.5,41.87,88400.0,41.67,41.87,41.5,41.87,88400.0
2013-10-09 09:55:00,41.85,41.94,41.77,41.91,101000.0,41.85,41.94,41.77,41.91,101000.0
2013-10-09 10:00:00,41.9,41.9,41.5,41.55,170200.0,41.9,41.9,41.5,41.55,170200.0
2013-10-09 10:05:00,41.54,41.54,40.72,40.73,263600.0,41.54,41.54,40.72,40.73,263600.0
2013-10-09 10:10:00,40.75,41.03,40.64,41.01,128300.0,40.75,41.03,40.64,41.01,128300.0
2013-10-09 10:15:00,40.99,41.37,40.94,41.29,122800.0,40.99,41.37,40.94,41.29,122800.0
2013-10-09 10:20:00,41.32,41.46,41.13,41.27,61000.0,41.32,41.46,41.13,41.27,61000.0
2013-10-09 10:25:00,41.27,41.73,41.27,41.53,81800.0,41.27,41.73,41.27,41.53,81800.0
2013-10-09 10:30:00,41.53,41.63,41.46,41.46,34200.0,41.53,41.63,41.46,41.46,34200.0
2013-10-09 10:35:00,41.46,41.47,41.21,41.41,31200.0,41.46,41.47,41.21,41.41,31200.0
2013-10-09 10:40:00,41.39,41.5,41.36,41.43,21100.0,41.39,41.5,41.36,41.43,21100.0
2013-10-09 10:45:00,41.42,41.43,41.03,41.12,50800.0,41.42,41.43,41.03,41.12,50800.0
2013-10-09 10:50:00,41.12,41.2,41.02,41.06,45800.0,41.12,41.2,41.02,41.06,45800.0
2013-10-09 10:55:00,41.07,41.14,40.88,40.88,68100.0,41.07,41.14,40.88,40.88,68100.0
2013-10-09 11:00:00,40.9,41.14,40.85,41.07,74000.0,40.9,41.14,40.85,41.07,74000.0
2013-10-09 11:05:00,41.07,41.17,40.94,40.94,61300.0,41.07,41.17,40.94,40.94,61300.0
2013-10-09 11:10:00,40.91,41.13,40.86,40.86,35200.0,40.91,41.13,40.86,40.86,35200.0
2013-10-09 11:15:00,40.89,40.91,40.73,40.73,83100.0,40.89,40.91,40.73,40.73,83100.0
2013-10-09 11:20:00,40.72,40.76,40.54,40.65,81700.0,40.72,40.76,40.54,40.65,81700.0
2013-10-09 11:25:00,40.64,40.87,40.57,40.69,61300.0,40.64,40.87,40.57,40.69,61300.0
2013-10-09 11:30:00,40.7,41.0,40.7,40.78,43600.0,40.7,41.0,40.7,40.78,43600.0
2013-10-09 11:35:00,40.79,40.84,40.63,40.64,29200.0,40.79,40.84,40.63,40.64,29200.0
2013-10-09 11:40:00,40.64,40.71,40.53,40.69,39200.0,40.64,40.71,40.53,40.69,39200.0
2013-10-09 11:45:00,40.69,41.08,40.69,41.08,59100.0,40.69,41.08,40.69,41.08,59100.0
2013-10-09 11:50:00,41.09,41.17,41.0,41.04,90100.0,41.09,41.17,41.0,41.04,90100.0
2013-10-09 11:55:00,41.02,41.16,40.99,41.14,63800.0,41.02,41.16,40.99,41.14,63800.0
2013-10-09 12:00:00,41.13,41.36,41.13,41.17,63200.0,41.13,41.36,41.13,41.17,63200.0
2013-10-09 12:05:00,41.17,41.27,41.13,41.16,74100.0,41.17,41.27,41.13,41.16,74100.0
2013-10-09 12:10:00,41.13,41.18,41.09,41.18,10000.0,41.13,41.18,41.09,41.18,10000.0
2013-10-09 12:15:00,41.17,41.26,41.17,41.21,28100.0,41.17,41.26,41.17,41.21,28100.0
2013-10-09 12:20:00,41.19,41.34,41.17,41.27,53300.0,41.19,41.34,41.17,41.27,53300.0
2013-10-09 12:25:00,41.27,41.43,41.24,41.34,68500.0,41.27,41.43,41.24,41.34,68500.0
2013-10-09 12:30:00,41.33,41.41,41.22,41.27,52400.0,41.33,41.41,41.22,41.27,52400.0
2013-10-09 12:35:00,41.3,41.41,41.29,41.34,15200.0,41.3,41.41,41.29,41.34,15200.0
2013-10-09 12:40:00,41.36,41.36,41.18,41.22,23900.0,41.36,41.36,41.18,41.22,23900.0
2013-10-09 12:45:00,41.23,41.23,41.02,41.08,35600.0,41.23,41.23,41.02,41.08,35600.0
2013-10-09 12:50:00,41.08,41.14,41.01,41.08,13600.0,41.08,41.14,41.01,41.08,13600.0
2013-10-09 12:55:00,41.1,41.14,40.93,40.93,42900.0,41.1,41.14,40.93,40.93,42900.0
2013-10-09 13:00:00,40.97,41.16,40.95,41.12,36700.0,40.97,41.16,40.95,41.12,36700.0
2013-10-09 13:05:00,41.12,41.27,41.08,41.2,29900.0,41.12,41.27,41.08,41.2,29900.0
2013-10-09 13:10:00,41.18,41.2,41.11,41.2,51400.0,41.18,41.2,41.11,41.2,51400.0
2013-10-09 13:15:00,41.19,41.4,41.19,41.4,34700.0,41.19,41.4,41.19,41.4,34700.0
2013-10-09 13:20:00,41.4,41.7,41.4,41.65,77400.0,41.4,41.7,41.4,41.65,77400.0
2013-10-09 13:25:00,41.65,41.73,41.63,41.64,52100.0,41.65,41.73,41.63,41.64,52100.0
2013-10-09 13:30:00,41.64,41.8,41.52,41.52,49600.0,41.64,41.8,41.52,41.52,49600.0
2013-10-09 13:35:00,41.53,41.55,41.33,41.41,80700.0,41.53,41.55,41.33,41.41,80700.0
2013-10-09 13:40:00,41.41,41.51,41.36,41.39,38200.0,41.41,41.51,41.36,41.39,38200.0
2013-10-09 13:45:00,41.39,41.49,41.24,41.27,25300.0,41.39,41.49,41.24,41.27,25300.0
2013-10-09 13:50:00,41.27,41.48,41.27,41.39,82100.0,41.27,41.48,41.27,41.39,82100.0
2013-10-09 13:55:00,41.37,41.43,41.27,41.39,34300.0,41.37,41.43,41.27,41.39,34300.0
2013-10-09 14:00:00,41.39,41.49,41.27,41.46,37500.0,41.39,41.49,41.27,41.46,37500.0
2013-10-09 14:05:00,41.46,41.5,41.36,41.45,30100.0,41.46,41.5,41.36,41.45,30100.0
2013-10-09 14:10:00,41.45,41.49,41.32,41.38,49600.0,41.45,41.49,41.32,41.38,49600.0
2013-10-09 14:15:00,41.42,41.48,41.24,41.25,47900.0,41.42,41.48,41.24,41.25,47900.0
2013-10-09 14:20:00,41.24,41.42,41.19,41.35,69300.0,41.24,41.42,41.19,41.35,69300.0
2013-10-09 14:25:00,41.36,41.56,41.34,41.56,29900.0,41.36,41.56,41.34,41.56,29900.0
2013-10-09 14:30:00,41.53,41.74,41.53,41.68,46600.0,41.53,41.74,41.53,41.68,46600.0
2013-10-09 14:35:00,41.68,41.77,41.55,41.61,34200.0,41.68,41.77,41.55,41.61,34200.0
2013-10-09 14:40:00,41.59,41.6,41.52,41.57,17200.0,41.59,41.6,41.52,41.57,17200.0
2013-10-09 14:45:00,41.58,41.69,41.52,41.68,22800.0,41.58,41.69,41.52,41.68,22800.0
2013-10-09 14:50:00,41.66,41.83,41.64,41.78,58700.0,41.66,41.83,41.64,41.78,58700.0
2013-10-09 14:55:00,41.77,41.98,41.77,41.92,34000.0,41.77,41.98,41.77,41.92,34000.0
2013-10-09 15:00:00,41.94,41.95,41.8,41.81,31400.0,41.94,41.95,41.8,41.81,31400.0
2013-10-09 15:05:00,41.82,41.89,41.74,41.87,29800.0,41.82,41.89,41.74,41.87,29800.0
2013-10-09 15:10:00,41.86,41.87,41.79,41.79,14100.0,41.86,41.87,41.79,41.79,14100.0
2013-10-09 15:15:00,41.79,41.86,41.78,41.83,16000.0,41.79,41.86,41.78,41.83,16000.0
2013-10-09 15:20:00,41.81,41.92,41.8,41.85,23900.0,41.81,41.92,41.8,41.85,23900.0
2013-10-09 15:25:00,41.86,41.88,41.78,41.84,20800.0,41.86,41.88,41.78,41.84,20800.0
2013-10-09 15:30:00,41.85,41.93,41.8,41.9,25700.0,41.85,41.93,41.8,41.9,25700.0
2013-10-09 15:35:00,41.89,41.93,41.8,41.87,36100.0,41.89,41.93,41.8,41.87,36100.0
2013-10-09 15:40:00,41.86,41.88,41.71,41.71,51600.0,41.86,41.88,41.71,41.71,51600.0
2013-10-09 15:45:00,41.72,41.72,41.47,41.48,111600.0,41.72,41.72,41.47,41.48,111600.0
2013-10-09 15:50:00,41.48,41.65,41.45,41.63,91900.0,41.48,41.65,41.45,41.63,91900.0
2013-10-09 15:55:00,41.62,41.66,41.56,41.62,95000.0,41.62,41.66,41.56,41.62,95000.0
2013-10-10 09:30:00,42.11,43.24,42.11,42.54,197900.0,42.11,43.24,42.11,42.54,197900.0
2013-10-10 09:35:00,42.6,42.78,42.52,42.6,79300.0,42.6,42.78,42.52,42.6,79300.0
2013-10-10 09:40:00,42.62,42.7,42.53,42.64,87600.0,42.62,42.7,42.53,42.64,87600.0
2013-10-10 09:45:00,42.64,42.67,42.23,42.28,95000.0,42.64,42.67,42.23,42.28,95000.0
2013-10-10 09:50:00,42.29,42.36,42.04,42.15,151300.0,42.29,42.36,42.04,42.15,151300.0
2013-10-10 09:55:00,42.15,42.4,42.14,42.36,69100.0,42.15,42.4,42.14,42.36,69100.0
2013-10-10 10:00:00,42.36,42.4,42.15,42.32,72900.0,42.36,42.4,42.15,42.32,72900.0
2013-10-10 10:05:00,42.33,42.33,41.86,42.0,115100.0,42.33,42.33,41.86,42.0,115100.0
2013-10-10 10:10:00,42.0,42.03,41.87,42.02,87000.0,42.0,42.03,41.87,42.02,87000.0
2013-10-10 10:15:00,42.03,42.07,41.92,41.95,37000.0,42.03,42.07,41.92,41.95,37000.0
2013-10-10 10:20:00,41.97,42.09,41.78,42.09,120900.0,41.97,42.09,41.78,42.09,120900.0
2013-10-10 10:25:00,42.08,42.28,42.02,42.26,51800.0,42.08,42.28,42.02,42.26,51800.0
2013-10-10 10:30:00,42.25,42.25,42.06,42.18,52200.0,42.25,42.25,42.06,42.18,52200.0
2013-10-10 10:35:00,42.18,42.26,42.02,42.06,53200.0,42.18,42.26,42.02,42.06,53200.0
2013-10-10 10:40:00,42.07,42.21,42.07,42.13,54900.0,42.07,42.21,42.07,42.13,54900.0
2013-10-10 10:45:00,42.15,42.19,42.11,42.17,31700.0,42.15,42.19,42.11,42.17,31700.0
2013-10-10 10:50:00,42.17,42.37,42.14,42.29,67300.0,42.17,42.37,42.14,42.29,67300.0
2013-10-10 10:55:00,42.26,42.37,42.2,42.3,47700.0,42.26,42.37,42.2,42.3,47700.0
2013-10-10 11:00:00,42.26,42.31,42.07,42.12,47700.0,42.26,42.31,42.07,42.12,47700.0
2013-10-10 11:05:00,42.12,42.16,41.89,41.97,115000.0,42.12,42.16,41.89,41.97,115000.0
2013-10-10 11:10:00,41.95,42.09,41.9,42.07,43400.0,41.95,42.09,41.9,42.07,43400.0
2013-10-10 11:15:00,42.08,42.13,41.93,41.96,39400.0,42.08,42.13,41.93,41.96,39400.0
2013-10-10 11:20:00,41.98,42.11,41.94,41.98,29300.0,41.98,42.11,41.94,41.98,29300.0
2013-10-10 11:25:00,42.0,42.0,41.89,41.94,54900.0,42.0,42.0,41.89,41.94,54900.0
2013-10-10 11:30:00,41.95,42.0,41.84,42.0,38600.0,41.95,42.0,41.84,42.0,38600.0
2013-10-10 11:35:00,42.01,42.08,41.92,42.08,38200.0,42.01,42.08,41.92,42.08,38200.0
2013-10-10 11:40:00,42.08,42.1,42.02,42.09,31700.0,42.08,42.1,42.02,42.09,31700.0
2013-10-10 11:45:00,42.1,42.1,42.01,42.05,38300.0,42.1,42.1,42.01,42.05,38300.0
2013-10-10 11:50:00,42.01,42.2,42.01,42.17,24300.0,42.01,42.2,42.01,42.17,24300.0
2013-10-10 11:55:00,42.17,42.26,42.17,42.23,20400.0,42.17,42.26,42.17,42.23,20400.0
2013-10-10 12:00:00,42.22,42.3,42.19,42.21,36200.0,42.22,42.3,42.19,42.21,36200.0
2013-10-10 12:05:00,42.22,42.22,42.1,42.12,35100.0,42.22,42.22,42.1,42.12,35100.0
2013-10-10 12:10:00,42.16,42.16,41.91,41.94,59200.0,42.16,42.16,41.91,41.94,59200.0
2013-10-10 12:15:00,41.94,42.08,41.94,42.0,22700.0,41.94,42.08,41.94,42.0,22700.0
2013-10-10 12:20:00,42.0,42.09,41.99,42.08,20300.0,42.0,42.09,41.99,42.08,20300.0
2013-10-10 12:25:00,42.09,42.26,42.08,42.25,54100.0,42.09,42.26,42.08,42.25,54100.0
2013-10-10 12:30:00,42.25,42.37,42.2,42.32,60000.0,42.25,42.37,42.2,42.32,60000.0
2013-10-10 12:35:00,42.29,42.42,42.27,42.37,39100.0,42.29,42.42,42.27,42.37,39100.0
2013-10-10 12:40:00,42.4,42.43,42.36,42.4,25400.0,42.4,42.43,42.36,42.4,25400.0
2013-10-10 12:45:00,42.4,42.55,42.39,42.44,41700.0,42.4,42.55,42.39,42.44,41700.0
2013-10-10 12:50:00,42.45,42.47,42.38,42.42,19700.0,42.45,42.47,42.38,42.42,19700.0
2013-10-10 12:55:00,42.39,42.41,42.34,42.35,11700.0,42.39,42.41,42.34,42.35,11700.0
2013-10-10 13:00:00,42.36,42.36,42.24,42.24,21300.0,42.36,42.36,42.24,42.24,21300.0
2013-10-10 13:05:00,42.23,42.28,42.16,42.2,34800.0,42.23,42.28,42.16,42.2,34800.0
2013-10-10 13:10:00,42.19,42.21,42.06,42.06,28700.0,42.19,42.21,42.06,42.06,28700.0
2013-10-10 13:15:00,42.08,42.15,42.03,42.15,56800.0,42.08,42.15,42.03,42.15,56800.0
2013-10-10 13:20:00,42.14,42.21,42.13,42.13,8000.0,42.14,42.21,42.13,42.13,8000.0
2013-10-10 13:25:00,42.13,42.24,42.13,42.21,16100.0,42.13,42.24,42.13,42.21,16100.0
2013-10-10 13:30:00,42.22,42.3,42.19,42.23,21700.0,42.22,42.3,42.19,42.23,21700.0
2013-10-10 13:35:00,42.22,42.24,42.14,42.18,7000.0,42.22,42.24,42.14,42.18,7000.0
2013-10-10 13:40:00,42.18,42.27,42.14,42.17,18200.0,42.18,42.27,42.14,42.17,18200.0
2013-10-10 13:45:00,42.18,42.19,42.15,42.19,12700.0,42.18,42.19,42.15,42.19,12700.0
2013-10-10 13:50:00,42.17,42.23,42.15,42.23,9100.0,42.17,42.23,42.15,42.23,9100.0
2013-10-10 13:55:00,42.21,42.24,42.17,42.17,8100.0,42.21,42.24,42.17,42.17,8100.0
2013-10-10 14:00:00,42.17,42.18,42.07,42.07,14300.0,42.17,42.18,42.07,42.07,14300.0
2013-10-10 14:05:00,42.07,42.11,42.01,42.03,26100.0,42.07,42.11,42.01,42.03,26100.0
2013-10-10 14:10:00,42.02,42.07,41.95,42.03,52600.0,42.02,42.07,41.95,42.03,52600.0
2013-10-10 14:15:00,42.04,42.05,41.88,41.88,39300.0,42.04,42.05,41.88,41.88,39300.0
2013-10-10 14:20:00,41.89,42.04,41.89,42.01,30700.0,41.89,42.04,41.89,42.01,30700.0
2013-10-10 14:25:00,42.02,42.04,41.88,41.89,47600.0,42.02,42.04,41.88,41.89,47600.0
2013-10-10 14:30:00,41.9,41.95,41.85,41.91,36900.0,41.9,41.95,41.85,41.91,36900.0
2013-10-10 14:35:00,41.92,41.96,41.88,41.89,16700.0,41.92,41.96,41.88,41.89,16700.0
2013-10-10 14:40:00,41.93,41.99,41.93,41.99,10800.0,41.93,41.99,41.93,41.99,10800.0
2013-10-10 14:45:00,41.99,42.01,41.95,41.99,16300.0,41.99,42.01,41.95,41.99,16300.0
2013-10-10 14:50:00,41.99,42.02,41.93,41.99,14700.0,41.99,42.02,41.93,41.99,14700.0
2013-10-10 14:55:00,42.0,42.03,41.97,42.0,16200.0,42.0,42.03,41.97,42.0,16200.0
2013-10-10 15:00:00,42.02,42.18,41.99,42.16,50200.0,42.02,42.18,41.99,42.16,50200.0
2013-10-10 15:05:00,42.15,42.25,42.15,42.23,48500.0,42.15,42.25,42.15,42.23,48500.0
2013-10-10 15:10:00,42.25,42.38,42.25,42.38,49200.0,42.25,42.38,42.25,42.38,49200.0
2013-10-10 15:15:00,42.37,42.43,42.17,42.17,60400.0,42.37,42.43,42.17,42.17,60400.0
2013-10-10 15:20:00,42.2,42.23,42.17,42.2,45900.0,42.2,42.23,42.17,42.2,45900.0
2013-10-10 15:25:00,42.21,42.23,42.13,42.15,31600.0,42.21,42.23,42.13,42.15,31600.0
2013-10-10 15:30:00,42.17,42.23,42.15,42.19,34300.0,42.17,42.23,42.15,42.19,34300.0
2013-10-10 15:35:00,42.16,42.22,42.16,42.18,51900.0,42.16,42.22,42.16,42.18,51900.0
2013-10-10 15:40:00,42.18,42.31,42.18,42.24,47800.0,42.18,42.31,42.18,42.24,47800.0
2013-10-10 15:45:00,42.24,42.28,42.16,42.25,51400.0,42.24,42.28,42.16,42.25,51400.0
2013-10-10 15:50:00,42.24,42.3,42.24,42.29,91200.0,42.24,42.3,42.24,42.29,91200.0
2013-10-10 15:55:00,42.29,42.33,42.25,42.32,123300.0,42.29,42.33,42.25,42.32,123300.0
2013-10-11 09:30:00,43.0,43.22,42.45,42.56,186000.0,43.0,43.22,42.45,42.56,186000.0
2013-10-11 09:35:00,42.61,42.84,42.29,42.84,187200.0,42.61,42.84,42.29,42.84,187200.0
2013-10-11 09:40:00,42.84,43.08,42.8,43.07,148600.0,42.84,43.08,42.8,43.07,148600.0
2013-10-11 09:45:00,43.1,43.61,43.06,43.49,262700.0,43.1,43.61,43.06,43.49,262700.0
2013-10-11 09:50:00,43.54,43.58,43.45,43.55,121300.0,43.54,43.58,43.45,43.55,121300.0
2013-10-11 09:55:00,43.53,43.7,43.25,43.7,114400.0,43.53,43.7,43.25,43.7,114400.0
2013-10-11 10:00:00,43.7,43.79,43.44,43.53,105600.0,43.7,43.79,43.44,43.53,105600.0
2013-10-11 10:05:00,43.5,43.55,43.2,43.2,54200.0,43.5,43.55,43.2,43.2,54200.0
2013-10-11 10:10:00,43.2,43.33,43.08,43.15,140400.0,43.2,43.33,43.08,43.15,140400.0
2013-10-11 10:15:00,43.15,43.22,43.06,43.18,78100.0,43.15,43.22,43.06,43.18,78100.0
2013-10-11 10:20:00,43.21,43.23,42.96,43.06,79900.0,43.21,43.23,42.96,43.06,79900.0
2013-10-11 10:25:00,43.07,43.33,43.06,43.21,103400.0,43.07,43.33,43.06,43.21,103400.0
2013-10-11 10:30:00,43.2,43.29,43.07,43.17,29900.0,43.2,43.29,43.07,43.17,29900.0
2013-10-11 10:35:00,43.16,43.19,43.03,43.07,32700.0,43.16,43.19,43.03,43.07,32700.0
2013-10-11 10:40:00,43.06,43.07,42.8,42.85,83800.0,43.06,43.07,42.8,42.85,83800.0
2013-10-11 10:45:00,42.85,42.85,42.6,42.62,64400.0,42.85,42.85,42.6,42.62,64400.0
2013-10-11 10:50:00,42.64,42.88,42.57,42.87,56500.0,42.64,42.88,42.57,42.87,56500.0
2013-10-11 10:55:00,42.9,43.11,42.89,43.0,72000.0,42.9,43.11,42.89,43.0,72000.0
2013-10-11 11:00:00,43.0,43.11,42.9,43.06,34600.0,43.0,43.11,42.9,43.06,34600.0
2013-10-11 11:05:00,43.08,43.21,43.03,43.21,31000.0,43.08,43.21,43.03,43.21,31000.0
2013-10-11 11:10:00,43.16,43.19,43.05,43.11,32700.0,43.16,43.19,43.05,43.11,32700.0
2013-10-11 11:15:00,43.13,43.14,43.03,43.11,17900.0,43.13,43.14,43.03,43.11,17900.0
2013-10-11 11:20:00,43.12,43.39,43.12,43.39,43900.0,43.12,43.39,43.12,43.39,43900.0
2013-10-11 11:25:00,43.4,43.5,43.28,43.33,65600.0,43.4,43.5,43.28,43.33,65600.0
2013-10-11 11:30:00,43.31,43.47,43.28,43.44,50900.0,43.31,43.47,43.28,43.44,50900.0
2013-10-11 11:35:00,43.45,43.54,43.41,43.42,35800.0,43.45,43.54,43.41,43.42,35800.0
2013-10-11 11:40:00,43.41,43.51,43.37,43.51,48900.0,43.41,43.51,43.37,43.51,48900.0
2013-10-11 11:45:00,43.51,43.75,43.51,43.66,85900.0,43.51,43.75,43.51,43.66,85900.0
2013-10-11 11:50:00,43.66,43.68,43.5,43.54,39700.0,43.66,43.68,43.5,43.54,39700.0
2013-10-11 11:55:00,43.57,43.72,43.55,43.69,41100.0,43.57,43.72,43.55,43.69,41100.0
2013-10-11 12:00:00,43.67,43.85,43.55,43.8,136100.0,43.67,43.85,43.55,43.8,136100.0
2013-10-11 12:05:00,43.84,43.85,43.78,43.81,72000.0,43.84,43.85,43.78,43.81,72000.0
2013-10-11 12:10:00,43.8,43.8,43.55,43.65,96600.0,43.8,43.8,43.55,43.65,96600.0
2013-10-11 12:15:00,43.64,43.69,43.57,43.68,33600.0,43.64,43.69,43.57,43.68,33600.0
2013-10-11 12:20:00,43.69,43.7,43.56,43.58,61700.0,43.69,43.7,43.56,43.58,61700.0
2013-10-11 12:25:00,43.58,43.63,43.47,43.58,81500.0,43.58,43.63,43.47,43.58,81500.0
2013-10-11 12:30:00,43.58,43.65,43.55,43.62,31000.0,43.58,43.65,43.55,43.62,31000.0
2013-10-11 12:35:00,43.62,43.76,43.62,43.71,39500.0,43.62,43.76,43.62,43.71,39500.0
2013-10-11 12:40:00,43.72,43.8,43.7,43.74,46200.0,43.72,43.8,43.7,43.74,46200.0
2013-10-11 12:45:00,43.76,43.79,43.73,43.75,27000.0,43.76,43.79,43.73,43.75,27000.0
2013-10-11 12:50:00,43.76,43.78,43.7,43.72,35200.0,43.76,43.78,43.7,43.72,35200.0
2013-10-11 12:55:00,43.72,43.75,43.58,43.65,34600.0,43.72,43.75,43.58,43.65,34600.0
2013-10-11 13:00:00,43.64,43.7,43.6,43.7,56000.0,43.64,43.7,43.6,43.7,56000.0
2013-10-11 13:05:00,43.69,43.73,43.65,43.7,19600.0,43.69,43.73,43.65,43.7,19600.0
2013-10-11 13:10:00,43.7,43.71,43.6,43.63,19700.0,43.7,43.71,43.6,43.63,19700.0
2013-10-11 13:15:00,43.63,43.63,43.54,43.57,21600.0,43.63,43.63,43.54,43.57,21600.0
2013-10-11 13:20:00,43.57,43.61,43.55,43.6,13100.0,43.57,43.61,43.55,43.6,13100.0
2013-10-11 13:25:00,43.61,43.65,43.56,43.58,12200.0,43.61,43.65,43.56,43.58,12200.0
2013-10-11 13:30:00,43.58,43.63,43.57,43.62,13400.0,43.58,43.63,43.57,43.62,13400.0
2013-10-11 13:35:00,43.64,43.67,43.61,43.65,13100.0,43.64,43.67,43.61,43.65,13100.0
2013-10-11 13:40:00,43.65,43.65,43.53,43.56,28400.0,43.65,43.65,43.53,43.56,28400.0
2013-10-11 13:45:00,43.57,43.6,43.53,43.54,9700.0,43.57,43.6,43.53,43.54,9700.0
2013-10-11 13:50:00,43.54,43.54,43.43,43.52,16200.0,43.54,43.54,43.43,43.52,16200.0
2013-10-11 13:55:00,43.51,43.52,43.41,43.47,19700.0,43.51,43.52,43.41,43.47,19700.0
2013-10-11 14:00:00,43.45,43.61,43.45,43.61,23500.0,43.45,43.61,43.45,43.61,23500.0
2013-10-11 14:05:00,43.61,43.68,43.6,43.63,25600.0,43.61,43.68,43.6,43.63,25600.0
2013-10-11 14:10:00,43.62,43.64,43.59,43.59,11700.0,43.62,43.64,43.59,43.59,11700.0
2013-10-11 14:15:00,43.58,43.59,43.53,43.58,16000.0,43.58,43.59,43.53,43.58,16000.0
2013-10-11 14:20:00,43.59,43.6,43.47,43.47,13400.0,43.59,43.6,43.47,43.47,13400.0
2013-10-11 14:25:00,43.48,43.5,43.45,43.47,21100.0,43.48,43.5,43.45,43.47,21100.0
2013-10-11 14:30:00,43.46,43.46,43.4,43.43,40300.0,43.46,43.46,43.4,43.43,40300.0
2013-10-11 14:35:00,43.43,43.45,43.25,43.25,44300.0,43.43,43.45,43.25,43.25,44300.0
2013-10-11 14:40:00,43.25,43.26,43.16,43.26,72400.0,43.25,43.26,43.16,43.26,72400.0
2013-10-11 14:45:00,43.27,43.33,43.17,43.17,88500.0,43.27,43.33,43.17,43.17,88500.0
2013-10-11 14:50:00,43.17,43.21,43.1,43.21,72100.0,43.17,43.21,43.1,43.21,72100.0
2013-10-11 14:55:00,43.21,43.24,43.16,43.19,25500.0,43.21,43.24,43.16,43.19,25500.0
2013-10-11 15:00:00,43.18,43.19,43.11,43.11,29100.0,43.18,43.19,43.11,43.11,29100.0
2013-10-11 15:05:00,43.11,43.25,43.11,43.25,24600.0,43.11,43.25,43.11,43.25,24600.0
2013-10-11 15:10:00,43.25,43.3,43.2,43.21,32200.0,43.25,43.3,43.2,43.21,32200.0
2013-10-11 15:15:00,43.22,43.24,43.17,43.18,42800.0,43.22,43.24,43.17,43.18,42800.0
2013-10-11 15:20:00,43.17,43.2,43.13,43.16,39800.0,43.17,43.2,43.13,43.16,39800.0
2013-10-11 15:25:00,43.15,43.23,43.14,43.18,26100.0,43.15,43.23,43.14,43.18,26100.0
2013-10-11 15:30:00,43.19,43.27,43.19,43.23,68400.0,43.19,43.27,43.19,43.23,68400.0
2013-10-11 15:35:00,43.25,43.28,43.21,43.24,30400.0,43.25,43.28,43.21,43.24,30400.0
2013-10-11 15:40:00,43.24,43.3,43.17,43.19,69400.0,43.24,43.3,43.17,43.19,69400.0
2013-10-11 15:45:00,43.18,43.2,43.13,43.16,104600.0,43.18,43.2,43.13,43.16,104600.0
2013-10-11 15:50:00,43.16,43.27,43.16,43.25,79600.0,43.16,43.27,43.16,43.25,79600.0
2013-10-11 15:55:00,43.24,43.33,43.22,43.32,127400.0,43.24,43.33,43.22,43.32,127400.0
2013-10-14 09:30:00,42.6,43.1,42.5,43.09,76200.0,42.6,43.1,42.5,43.09,76200.0
2013-10-14 09:35:00,43.1,43.15,42.78,42.91,78100.0,43.1,43.15,42.78,42.91,78100.0
2013-10-14 09:40:00,42.84,42.99,42.63,42.74,57200.0,42.84,42.99,42.63,42.74,57200.0
2013-10-14 09:45:00,42.74,42.8,42.55,42.56,146100.0,42.74,42.8,42.55,42.56,146100.0
2013-10-14 09:50:00,42.57,43.0,42.57,42.99,58600.0,42.57,43.0,42.57,42.99,58600.0
2013-10-14 09:55:00,42.95,43.19,42.95,43.15,42800.0,42.95,43.19,42.95,43.15,42800.0
2013-10-14 10:00:00,43.15,43.52,43.07,43.07,129600.0,43.15,43.52,43.07,43.07,129600.0
2013-10-14 10:05:00,43.09,43.15,42.85,42.94,100000.0,43.09,43.15,42.85,42.94,100000.0
2013-10-14 10:10:00,42.93,43.16,42.84,43.13,86000.0,42.93,43.16,42.84,43.13,86000.0
2013-10-14 10:15:00,43.11,43.12,42.89,42.97,53400.0,43.11,43.12,42.89,42.97,53400.0
2013-10-14 10:20:00,43.02,43.27,43.01,43.11,43300.0,43.02,43.27,43.01,43.11,43300.0
2013-10-14 10:25:00,43.12,43.21,43.0,43.18,61700.0,43.12,43.21,43.0,43.18,61700.0
2013-10-14 10:30:00,43.18,43.31,43.17,43.31,34100.0,43.18,43.31,43.17,43.31,34100.0
2013-10-14 10:35:00,43.34,43.52,43.33,43.4,57500.0,43.34,43.52,43.33,43.4,57500.0
2013-10-14 10:40:00,43.4,43.41,43.24,43.28,68300.0,43.4,43.41,43.24,43.28,68300.0
2013-10-14 10:45:00,43.27,43.6,43.23,43.48,80900.0,43.27,43.6,43.23,43.48,80900.0
2013-10-14 10:50:00,43.46,43.56,43.29,43.29,72200.0,43.46,43.56,43.29,43.29,72200.0
2013-10-14 10:55:00,43.29,43.57,43.27,43.45,50300.0,43.29,43.57,43.27,43.45,50300.0
2013-10-14 11:00:00,43.44,43.57,43.42,43.5,20300.0,43.44,43.57,43.42,43.5,20300.0
2013-10-14 11:05:00,43.48,43.69,43.47,43.69,88500.0,43.48,43.69,43.47,43.69,88500.0
2013-10-14 11:10:00,43.7,43.8,43.63,43.7,72200.0,43.7,43.8,43.63,43.7,72200.0
2013-10-14 11:15:00,43.71,43.72,43.49,43.56,109600.0,43.71,43.72,43.49,43.56,109600.0
2013-10-14 11:20:00,43.56,43.57,43.42,43.43,81800.0,43.56,43.57,43.42,43.43,81800.0
2013-10-14 11:25:00,43.43,43.63,43.4,43.63,73100.0,43.43,43.63,43.4,43.63,73100.0
2013-10-14 11:30:00,43.63,43.85,43.6,43.69,113400.0,43.63,43.85,43.6,43.69,113400.0
2013-10-14 11:35:00,43.72,44.1,43.71,44.04,103900.0,43.72,44.1,43.71,44.04,103900.0
2013-10-14 11:40:00,44.07,44.08,43.85,43.89,56300.0,44.07,44.08,43.85,43.89,56300.0
2013-10-14 11:45:00,43.89,43.92,43.81,43.9,39500.0,43.89,43.92,43.81,43.9,39500.0
2013-10-14 11:50:00,43.89,43.96,43.83,43.96,61300.0,43.89,43.96,43.83,43.96,61300.0
2013-10-14 11:55:00,43.92,44.24,43.92,44.13,87900.0,43.92,44.24,43.92,44.13,87900.0
2013-10-14 12:00:00,44.13,44.27,44.1,44.19,84500.0,44.13,44.27,44.1,44.19,84500.0
2013-10-14 12:05:00,44.2,44.23,44.12,44.19,65300.0,44.2,44.23,44.12,44.19,65300.0
2013-10-14 12:10:00,44.23,44.34,44.19,44.33,97400.0,44.23,44.34,44.19,44.33,97400.0
2013-10-14 12:15:00,44.33,44.46,44.19,44.45,101300.0,44.33,44.46,44.19,44.45,101300.0
2013-10-14 12:20:00,44.45,44.53,44.33,44.33,114800.0,44.45,44.53,44.33,44.33,114800.0
2013-10-14 12:25:00,44.34,44.4,44.31,44.38,42400.0,44.34,44.4,44.31,44.38,42400.0
2013-10-14 12:30:00,44.36,44.39,44.25,44.29,87100.0,44.36,44.39,44.25,44.29,87100.0
2013-10-14 12:35:00,44.33,44.44,44.28,44.33,82300.0,44.33,44.44,44.28,44.33,82300.0
2013-10-14 12:40:00,44.32,44.42,44.28,44.37,81300.0,44.32,44.42,44.28,44.37,81300.0
2013-10-14 12:45:00,44.36,44.36,44.22,44.26,46100.0,44.36,44.36,44.22,44.26,46100.0
2013-10-14 12:50:00,44.28,44.5,44.26,44.44,73700.0,44.28,44.5,44.26,44.44,73700.0
2013-10-14 12:55:00,44.43,44.59,44.39,44.56,118200.0,44.43,44.59,44.39,44.56,118200.0
2013-10-14 13:00:00,44.56,44.74,44.55,44.64,148900.0,44.56,44.74,44.55,44.64,148900.0
2013-10-14 13:05:00,44.63,44.77,44.63,44.77,60300.0,44.63,44.77,44.63,44.77,60300.0
2013-10-14 13:10:00,44.76,44.87,44.72,44.77,86900.0,44.76,44.87,44.72,44.77,86900.0
2013-10-14 13:15:00,44.78,44.85,44.74,44.74,28000.0,44.78,44.85,44.74,44.74,28000.0
2013-10-14 13:20:00,44.74,44.79,44.51,44.55,90900.0,44.74,44.79,44.51,44.55,90900.0
2013-10-14 13:25:00,44.55,44.57,44.43,44.46,88500.0,44.55,44.57,44.43,44.46,88500.0
2013-10-14 13:30:00,44.46,44.48,44.32,44.35,78500.0,44.46,44.48,44.32,44.35,78500.0
2013-10-14 13:35:00,44.39,44.42,44.26,44.33,36400.0,44.39,44.42,44.26,44.33,36400.0
2013-10-14 13:40:00,44.3,44.48,44.3,44.35,37200.0,44.3,44.48,44.3,44.35,37200.0
2013-10-14 13:45:00,44.38,44.43,44.28,44.3,21800.0,44.38,44.43,44.28,44.3,21800.0
2013-10-14 13:50:00,44.32,44.37,44.29,44.36,13900.0,44.32,44.37,44.29,44.36,13900.0
2013-10-14 13:55:00,44.36,44.43,44.31,44.4,19800.0,44.36,44.43,44.31,44.4,19800.0
2013-10-14 14:00:00,44.4,44.5,44.39,44.48,28800.0,44.4,44.5,44.39,44.48,28800.0
2013-10-14 14:05:00,44.47,44.51,44.4,44.41,22400.0,44.47,44.51,44.4,44.41,22400.0
2013-10-14 14:10:00,44.41,44.46,44.4,44.46,10800.0,44.41,44.46,44.4,44.46,10800.0
2013-10-14 14:15:00,44.46,44.52,44.41,44.49,17000.0,44.46,44.52,44.41,44.49,17000.0
2013-10-14 14:20:00,44.5,44.59,44.43,44.49,27900.0,44.5,44.59,44.43,44.49,27900.0
2013-10-14 14:25:00,44.48,44.55,44.45,44.55,15700.0,44.48,44.55,44.45,44.55,15700.0
2013-10-14 14:30:00,44.54,44.58,44.5,44.58,14000.0,44.54,44.58,44.5,44.58,14000.0
2013-10-14 14:35:00,44.56,44.58,44.45,44.46,23400.0,44.56,44.58,44.45,44.46,23400.0
2013-10-14 14:40:00,44.46,44.49,44.29,44.34,40600.0,44.46,44.49,44.29,44.34,40600.0
2013-10-14 14:45:00,44.34,44.47,44.34,44.43,23200.0,44.34,44.47,44.34,44.43,23200.0
2013-10-14 14:50:00,44.45,44.45,44.26,44.31,38100.0,44.45,44.45,44.26,44.31,38100.0
2013-10-14 14:55:00,44.31,44.37,44.23,44.25,54300.0,44.31,44.37,44.23,44.25,54300.0
2013-10-14 15:00:00,44.25,44.34,44.25,44.28,51000.0,44.25,44.34,44.25,44.28,51000.0
2013-10-14 15:05:00,44.28,44.47,44.27,44.47,41600.0,44.28,44.47,44.27,44.47,41600.0
2013-10-14 15:10:00,44.47,44.51,44.38,44.51,34900.0,44.47,44.51,44.38,44.51,34900.0
2013-10-14 15:15:00,44.48,44.5,44.41,44.45,33900.0,44.48,44.5,44.41,44.45,33900.0
2013-10-14 15:20:00,44.44,44.44,44.32,44.36,41900.0,44.44,44.44,44.32,44.36,41900.0
2013-10-14 15:25:00,44.35,44.41,44.33,44.41,23200.0,44.35,44.41,44.33,44.41,23200.0
2013-10-14 15:30:00,44.42,44.51,44.35,44.38,46200.0,44.42,44.51,44.35,44.38,46200.0
2013-10-14 15:35:00,44.38,44.41,44.32,44.34,42400.0,44.38,44.41,44.32,44.34,42400.0
2013-10-14 15:40:00,44.35,44.42,44.26,44.35,50300.0,44.35,44.42,44.26,44.35,50300.0
2013-10-14 15:45:00,44.36,44.37,44.26,44.26,53900.0,44.36,44.37,44.26,44.26,53900.0
2013-10-14 15:50:00,44.3,44.32,44.25,44.29,52500.0,44.3,44.32,44.25,44.29,52500.0
2013-10-14 15:55:00,44.3,44.39,44.25,44.37,120400.0,44.3,44.39,44.25,44.37,120400.0
2013-10-15 09:30:00,44.42,44.81,44.39,44.71,127200.0,44.42,44.81,44.39,44.71,127200.0
2013-10-15 09:35:00,44.62,45.21,44.56,45.05,187300.0,44.62,45.21,44.56,45.05,187300.0
2013-10-15 09:40:00,45.1,45.23,44.66,44.84,187100.0,45.1,45.23,44.66,44.84,187100.0
2013-10-15 09:45:00,44.85,45.44,44.8,45.34,213200.0,44.85,45.44,44.8,45.34,213200.0
2013-10-15 09:50:00,45.38,45.62,45.24,45.58,270300.0,45.38,45.62,45.24,45.58,270300.0
2013-10-15 09:55:00,45.55,45.55,45.25,45.55,152700.0,45.55,45.55,45.25,45.55,152700.0
2013-10-15 10:00:00,45.51,45.73,45.42,45.49,156800.0,45.51,45.73,45.42,45.49,156800.0
2013-10-15 10:05:00,45.5,45.89,45.47,45.76,204500.0,45.5,45.89,45.47,45.76,204500.0
2013-10-15 10:10:00,45.74,45.77,45.45,45.62,170700.0,45.74,45.77,45.45,45.62,170700.0
2013-10-15 10:15:00,45.56,45.56,45.26,45.26,79000.0,45.56,45.56,45.26,45.26,79000.0
2013-10-15 10:20:00,45.27,45.45,45.09,45.29,169300.0,45.27,45.45,45.09,45.29,169300.0
2013-10-15 10:25:00,45.3,45.42,45.18,45.36,121000.0,45.3,45.42,45.18,45.36,121000.0
2013-10-15 10:30:00,45.32,45.67,45.32,45.61,134300.0,45.32,45.67,45.32,45.61,134300.0
2013-10-15 10:35:00,45.6,45.7,45.54,45.58,118700.0,45.6,45.7,45.54,45.58,118700.0
2013-10-15 10:40:00,45.6,45.65,45.16,45.37,107000.0,45.6,45.65,45.16,45.37,107000.0
2013-10-15 10:45:00,45.36,45.36,45.13,45.18,58500.0,45.36,45.36,45.13,45.18,58500.0
2013-10-15 10:50:00,45.16,45.24,44.91,44.95,93000.0,45.16,45.24,44.91,44.95,93000.0
2013-10-15 10:55:00,44.96,45.0,44.8,44.97,63600.0,44.96,45.0,44.8,44.97,63600.0
2013-10-15 11:00:00,44.97,45.15,44.8,44.97,76700.0,44.97,45.15,44.8,44.97,76700.0
2013-10-15 11:05:00,44.99,45.12,44.87,44.87,67300.0,44.99,45.12,44.87,44.87,67300.0
2013-10-15 11:10:00,44.9,45.3,44.85,45.01,75600.0,44.9,45.3,44.85,45.01,75600.0
2013-10-15 11:15:00,45.04,45.35,45.04,45.31,59400.0,45.04,45.35,45.04,45.31,59400.0
2013-10-15 11:20:00,45.35,45.5,45.31,45.36,75400.0,45.35,45.5,45.31,45.36,75400.0
2013-10-15 11:25:00,45.34,45.35,45.11,45.13,33400.0,45.34,45.35,45.11,45.13,33400.0
2013-10-15 11:30:00,45.12,45.16,45.05,45.1,51800.0,45.12,45.16,45.05,45.1,51800.0
2013-10-15 11:35:00,45.07,45.1,44.9,44.93,49700.0,45.07,45.1,44.9,44.93,49700.0
2013-10-15 11:40:00,44.92,45.02,44.92,44.97,33900.0,44.92,45.02,44.92,44.97,33900.0
2013-10-15 11:45:00,44.97,44.97,44.85,44.88,91600.0,44.97,44.97,44.85,44.88,91600.0
2013-10-15 11:50:00,44.9,45.01,44.88,44.97,44700.0,44.9,45.01,44.88,44.97,44700.0
2013-10-15 11:55:00,44.95,44.99,44.61,44.67,105700.0,44.95,44.99,44.61,44.67,105700.0
2013-10-15 12:00:00,44.68,44.73,44.56,44.68,57000.0,44.68,44.73,44.56,44.68,57000.0
2013-10-15 12:05:00,44.7,44.73,44.56,44.59,74600.0,44.7,44.73,44.56,44.59,74600.0
2013-10-15 12:10:00,44.59,44.66,44.57,44.59,45800.0,44.59,44.66,44.57,44.59,45800.0
2013-10-15 12:15:00,44.6,44.6,44.31,44.32,63100.0,44.6,44.6,44.31,44.32,63100.0
2013-10-15 12:20:00,44.32,44.58,44.21,44.56,69300.0,44.32,44.58,44.21,44.56,69300.0
2013-10-15 12:25:00,44.54,44.72,44.54,44.6,57100.0,44.54,44.72,44.54,44.6,57100.0
2013-10-15 12:30:00,44.6,44.73,44.5,44.73,56000.0,44.6,44.73,44.5,44.73,56000.0
2013-10-15 12:35:00,44.74,44.79,44.6,44.66,50700.0,44.74,44.79,44.6,44.66,50700.0
2013-10-15 12:40:00,44.65,44.83,44.6,44.83,54200.0,44.65,44.83,44.6,44.83,54200.0
2013-10-15 12:45:00,44.84,44.91,44.72,44.72,56700.0,44.84,44.91,44.72,44.72,56700.0
2013-10-15 12:50:00,44.72,44.74,44.63,44.69,11900.0,44.72,44.74,44.63,44.69,11900.0
2013-10-15 12:55:00,44.71,44.72,44.51,44.57,23800.0,44.71,44.72,44.51,44.57,23800.0
2013-10-15 13:00:00,44.58,44.58,44.43,44.43,35200.0,44.58,44.58,44.43,44.43,35200.0
2013-10-15 13:05:00,44.42,44.56,44.37,44.5,47000.0,44.42,44.56,44.37,44.5,47000.0
2013-10-15 13:10:00,44.51,44.54,44.38,44.54,22700.0,44.51,44.54,44.38,44.54,22700.0
2013-10-15 13:15:00,44.54,44.54,44.4,44.5,21400.0,44.54,44.54,44.4,44.5,21400.0
2013-10-15 13:20:00,44.5,44.5,44.25,44.25,38300.0,44.5,44.5,44.25,44.25,38300.0
2013-10-15 13:25:00,44.25,44.3,44.08,44.14,52700.0,44.25,44.3,44.08,44.14,52700.0
2013-10-15 13:30:00,44.11,44.34,44.07,44.32,49100.0,44.11,44.34,44.07,44.32,49100.0
2013-10-15 13:35:00,44.32,44.34,44.16,44.2,34300.0,44.32,44.34,44.16,44.2,34300.0
2013-10-15 13:40:00,44.19,44.26,44.12,44.22,18200.0,44.19,44.26,44.12,44.22,18200.0
2013-10-15 13:45:00,44.22,44.43,44.22,44.4,44000.0,44.22,44.43,44.22,44.4,44000.0
2013-10-15 13:50:00,44.41,44.41,44.32,44.33,15600.0,44.41,44.41,44.32,44.33,15600.0
2013-10-15 13:55:00,44.32,44.33,44.18,44.24,34300.0,44.32,44.33,44.18,44.24,34300.0
2013-10-15 14:00:00,44.24,44.33,44.2,44.2,27700.0,44.24,44.33,44.2,44.2,27700.0
2013-10-15 14:05:00,44.2,44.22,44.15,44.17,20700.0,44.2,44.22,44.15,44.17,20700.0
2013-10-15 14:10:00,44.16,44.16,43.9,43.98,76200.0,44.16,44.16,43.9,43.98,76200.0
2013-10-15 14:15:00,43.98,44.07,43.96,44.0,25500.0,43.98,44.07,43.96,44.0,25500.0
2013-10-15 14:20:00,43.98,44.01,43.84,43.84,86400.0,43.98,44.01,43.84,43.84,86400.0
2013-10-15 14:25:00,43.85,43.85,43.75,43.77,69700.0,43.85,43.85,43.75,43.77,69700.0
2013-10-15 14:30:00,43.75,43.79,43.63,43.67,59000.0,43.75,43.79,43.63,43.67,59000.0
2013-10-15 14:35:00,43.69,43.7,43.48,43.65,70300.0,43.69,43.7,43.48,43.65,70300.0
2013-10-15 14:40:00,43.6,43.76,43.55,43.74,49300.0,43.6,43.76,43.55,43.74,49300.0
2013-10-15 14:45:00,43.75,43.76,43.54,43.66,61200.0,43.75,43.76,43.54,43.66,61200.0
2013-10-15 14:50:00,43.68,43.79,43.65,43.75,42300.0,43.68,43.79,43.65,43.75,42300.0
2013-10-15 14:55:00,43.78,43.92,43.72,43.88,55300.0,43.78,43.92,43.72,43.88,55300.0
2013-10-15 15:00:00,43.88,43.97,43.77,43.79,58900.0,43.88,43.97,43.77,43.79,58900.0
2013-10-15 15:05:00,43.79,44.05,43.75,44.02,76200.0,43.79,44.05,43.75,44.02,76200.0
2013-10-15 15:10:00,44.04,44.25,44.02,44.19,92100.0,44.04,44.25,44.02,44.19,92100.0
2013-10-15 15:15:00,44.19,44.2,44.11,44.17,61000.0,44.19,44.2,44.11,44.17,61000.0
2013-10-15 15:20:00,44.16,44.17,44.1,44.11,38300.0,44.16,44.17,44.1,44.11,38300.0
2013-10-15 15:25:00,44.12,44.14,43.96,44.02,72800.0,44.12,44.14,43.96,44.02,72800.0
2013-10-15 15:30:00,44.04,44.04,43.83,43.83,41200.0,44.04,44.04,43.83,43.83,41200.0
2013-10-15 15:35:00,43.83,43.9,43.82,43.88,56600.0,43.83,43.9,43.82,43.88,56600.0
2013-10-15 15:40:00,43.88,43.89,43.73,43.74,52000.0,43.88,43.89,43.73,43.74,52000.0
2013-10-15 15:45:00,43.75,43.84,43.73,43.78,56700.0,43.75,43.84,43.73,43.78,56700.0
2013-10-15 15:50:00,43.77,43.79,43.69,43.76,72300.0,43.77,43.79,43.69,43.76,72300.0
2013-10-15 15:55:00,43.75,43.83,43.74,43.75,115500.0,43.75,43.83,43.74,43.75,115500.0
2013-10-16 09:30:00,44.72,45.2,44.6,45.02,239600.0,44.72,45.2,44.6,45.02,239600.0
2013-10-16 09:35:00,45.03,45.05,44.5,44.6,137700.0,45.03,45.05,44.5,44.6,137700.0
2013-10-16 09:40:00,44.59,44.75,44.28,44.39,91900.0,44.59,44.75,44.28,44.39,91900.0
2013-10-16 09:45:00,44.42,44.67,44.42,44.6,73500.0,44.42,44.67,44.42,44.6,73500.0
2013-10-16 09:50:00,44.6,44.85,44.5,44.68,118700.0,44.6,44.85,44.5,44.68,118700.0
2013-10-16 09:55:00,44.68,45.0,44.65,44.96,152900.0,44.68,45.0,44.65,44.96,152900.0
2013-10-16 10:00:00,44.98,45.1,44.85,45.04,84400.0,44.98,45.1,44.85,45.04,84400.0
2013-10-16 10:05:00,45.03,45.14,44.75,44.98,109700.0,45.03,45.14,44.75,44.98,109700.0
2013-10-16 10:10:00,44.99,45.15,44.93,45.12,96700.0,44.99,45.15,44.93,45.12,96700.0
2013-10-16 10:15:00,45.13,45.4,45.12,45.36,180500.0,45.13,45.4,45.12,45.36,180500.0
2013-10-16 10:20:00,45.35,45.5,45.15,45.15,154500.0,45.35,45.5,45.15,45.15,154500.0
2013-10-16 10:25:00,45.15,45.36,45.15,45.31,134000.0,45.15,45.36,45.15,45.31,134000.0
2013-10-16 10:30:00,45.3,45.32,45.07,45.08,98800.0,45.3,45.32,45.07,45.08,98800.0
2013-10-16 10:35:00,45.08,45.08,44.88,44.92,47000.0,45.08,45.08,44.88,44.92,47000.0
2013-10-16 10:40:00,44.93,45.01,44.75,45.01,136200.0,44.93,45.01,44.75,45.01,136200.0
2013-10-16 10:45:00,45.02,45.13,44.9,45.01,128300.0,45.02,45.13,44.9,45.01,128300.0
2013-10-16 10:50:00,45.01,45.14,45.0,45.03,99700.0,45.01,45.14,45.0,45.03,99700.0
2013-10-16 10:55:00,45.04,45.08,44.92,45.06,48200.0,45.04,45.08,44.92,45.06,48200.0
2013-10-16 11:00:00,45.0,45.09,44.97,45.08,55900.0,45.0,45.09,44.97,45.08,55900.0
2013-10-16 11:05:00,45.08,45.09,45.0,45.0,37500.0,45.08,45.09,45.0,45.0,37500.0
2013-10-16 11:10:00,45.03,45.37,45.0,45.26,194800.0,45.03,45.37,45.0,45.26,194800.0
2013-10-16 11:15:00,45.24,45.41,45.19,45.38,148500.0,45.24,45.41,45.19,45.38,148500.0
2013-10-16 11:20:00,45.39,45.5,45.26,45.34,72700.0,45.39,45.5,45.26,45.34,72700.0
2013-10-16 11:25:00,45.33,45.37,45.27,45.33,41900.0,45.33,45.37,45.27,45.33,41900.0
2013-10-16 11:30:00,45.3,45.6,45.29,45.43,132000.0,45.3,45.6,45.29,45.43,132000.0
2013-10-16 11:35:00,45.46,45.7,45.41,45.62,70500.0,45.46,45.7,45.41,45.62,70500.0
2013-10-16 11:40:00,45.62,45.68,45.58,45.61,50100.0,45.62,45.68,45.58,45.61,50100.0
2013-10-16 11:45:00,45.61,45.77,45.6,45.75,59700.0,45.61,45.77,45.6,45.75,59700.0
2013-10-16 11:50:00,45.77,45.8,45.69,45.79,72700.0,45.77,45.8,45.69,45.79,72700.0
2013-10-16 11:55:00,45.79,45.79,45.7,45.74,52100.0,45.79,45.79,45.7,45.74,52100.0
2013-10-16 12:00:00,45.76,45.78,45.57,45.6,72100.0,45.76,45.78,45.57,45.6,72100.0
2013-10-16 12:05:00,45.57,45.69,45.56,45.65,63700.0,45.57,45.69,45.56,45.65,63700.0
2013-10-16 12:10:00,45.62,45.66,45.54,45.62,53900.0,45.62,45.66,45.54,45.62,53900.0
2013-10-16 12:15:00,45.62,45.72,45.55,45.67,43400.0,45.62,45.72,45.55,45.67,43400.0
2013-10-16 12:20:00,45.66,45.68,45.52,45.58,27700.0,45.66,45.68,45.52,45.58,27700.0
2013-10-16 12:25:00,45.59,45.68,45.58,45.65,33400.0,45.59,45.68,45.58,45.65,33400.0
2013-10-16 12:30:00,45.64,45.64,45.42,45.43,72100.0,45.64,45.64,45.42,45.43,72100.0
2013-10-16 12:35:00,45.42,45.46,45.3,45.37,61600.0,45.42,45.46,45.3,45.37,61600.0
2013-10-16 12:40:00,45.37,45.41,45.37,45.37,25900.0,45.37,45.41,45.37,45.37,25900.0
2013-10-16 12:45:00,45.39,45.39,45.26,45.28,29100.0,45.39,45.39,45.26,45.28,29100.0
2013-10-16 12:50:00,45.28,45.4,45.18,45.37,50300.0,45.28,45.4,45.18,45.37,50300.0
2013-10-16 12:55:00,45.37,45.37,45.3,45.35,32700.0,45.37,45.37,45.3,45.35,32700.0
2013-10-16 13:00:00,45.36,45.36,45.3,45.3,13300.0,45.36,45.36,45.3,45.3,13300.0
2013-10-16 13:05:00,45.3,45.34,45.25,45.33,29300.0,45.3,45.34,45.25,45.33,29300.0
2013-10-16 13:10:00,45.32,45.35,45.26,45.35,24000.0,45.32,45.35,45.26,45.35,24000.0
2013-10-16 13:15:00,45.34,45.4,45.31,45.39,40700.0,45.34,45.4,45.31,45.39,40700.0
2013-10-16 13:20:00,45.38,45.4,45.33,45.38,20600.0,45.38,45.4,45.33,45.38,20600.0
2013-10-16 13:25:00,45.38,45.57,45.38,45.55,70700.0,45.38,45.57,45.38,45.55,70700.0
2013-10-16 13:30:00,45.55,45.67,45.54,45.59,42400.0,45.55,45.67,45.54,45.59,42400.0
2013-10-16 13:35:00,45.58,45.65,45.53,45.62,16200.0,45.58,45.65,45.53,45.62,16200.0
2013-10-16 13:40:00,45.63,45.68,45.62,45.66,30700.0,45.63,45.68,45.62,45.66,30700.0
2013-10-16 13:45:00,45.66,45.71,45.59,45.59,31800.0,45.66,45.71,45.59,45.59,31800.0
2013-10-16 13:50:00,45.6,45.63,45.55,45.63,19300.0,45.6,45.63,45.55,45.63,19300.0
2013-10-16 13:55:00,45.62,45.62,45.58,45.58,14100.0,45.62,45.62,45.58,45.58,14100.0
2013-10-16 14:00:00,45.6,45.65,45.48,45.48,30000.0,45.6,45.65,45.48,45.48,30000.0
2013-10-16 14:05:00,45.49,45.49,45.41,45.49,30500.0,45.49,45.49,45.41,45.49,30500.0
2013-10-16 14:10:00,45.48,45.61,45.48,45.6,50200.0,45.48,45.61,45.48,45.6,50200.0
2013-10-16 14:15:00,45.61,45.65,45.58,45.64,45900.0,45.61,45.65,45.58,45.64,45900.0
2013-10-16 14:20:00,45.62,45.64,45.54,45.63,24500.0,45.62,45.64,45.54,45.63,24500.0
2013-10-16 14:25:00,45.64,45.64,45.55,45.56,24300.0,45.64,45.64,45.55,45.56,24300.0
2013-10-16 14:30:00,45.56,45.65,45.51,45.54,28200.0,45.56,45.65,45.51,45.54,28200.0
2013-10-16 14:35:00,45.53,45.55,45.46,45.53,34000.0,45.53,45.55,45.46,45.53,34000.0
2013-10-16 14:40:00,45.53,45.6,45.46,45.53,39300.0,45.53,45.6,45.46,45.53,39300.0
2013-10-16 14:45:00,45.53,45.63,45.53,45.63,20800.0,45.53,45.63,45.53,45.63,20800.0
2013-10-16 14:50:00,45.63,45.63,45.49,45.54,27400.0,45.63,45.63,45.49,45.54,27400.0
2013-10-16 14:55:00,45.53,45.62,45.51,45.58,19100.0,45.53,45.62,45.51,45.58,19100.0
2013-10-16 15:00:00,45.58,45.58,45.49,45.5,16800.0,45.58,45.58,45.49,45.5,16800.0
2013-10-16 15:05:00,45.5,45.57,45.49,45.57,21600.0,45.5,45.57,45.49,45.57,21600.0
2013-10-16 15:10:00,45.57,45.63,45.57,45.62,27300.0,45.57,45.63,45.57,45.62,27300.0
2013-10-16 15:15:00,45.62,45.74,45.62,45.73,46800.0,45.62,45.74,45.62,45.73,46800.0
2013-10-16 15:20:00,45.73,45.75,45.71,45.74,45900.0,45.73,45.75,45.71,45.74,45900.0
2013-10-16 15:25:00,45.74,45.75,45.66,45.7,51500.0,45.74,45.75,45.66,45.7,51500.0
2013-10-16 15:30:00,45.7,45.72,45.63,45.71,48000.0,45.7,45.72,45.63,45.71,48000.0
2013-10-16 15:35:00,45.72,45.75,45.59,45.62,111900.0,45.72,45.75,45.59,45.62,111900.0
2013-10-16 15:40:00,45.63,45.68,45.6,45.67,52800.0,45.63,45.68,45.6,45.67,52800.0
2013-10-16 15:45:00,45.68,45.73,45.63,45.73,134400.0,45.68,45.73,45.63,45.73,134400.0
2013-10-16 15:50:00,45.72,45.75,45.72,45.75,109700.0,45.72,45.75,45.72,45.75,109700.0
2013-10-16 15:55:00,45.75,45.79,45.71,45.77,188800.0,45.75,45.79,45.71,45.77,188800.0
2013-10-17 09:30:00,46.0,46.35,45.76,45.77,254200.0,46.0,46.35,45.76,45.77,254200.0
2013-10-17 09:35:00,45.81,46.25,45.64,46.12,197200.0,45.81,46.25,45.64,46.12,197200.0
2013-10-17 09:40:00,46.12,46.56,46.11,46.5,204500.0,46.12,46.56,46.11,46.5,204500.0
2013-10-17 09:45:00,46.5,46.54,46.17,46.17,202200.0,46.5,46.54,46.17,46.17,202200.0
2013-10-17 09:50:00,46.22,46.29,46.01,46.25,92300.0,46.22,46.29,46.01,46.25,92300.0
2013-10-17 09:55:00,46.23,46.31,46.07,46.27,68300.0,46.23,46.31,46.07,46.27,68300.0
2013-10-17 10:00:00,46.29,46.32,46.1,46.16,77100.0,46.29,46.32,46.1,46.16,77100.0
2013-10-17 10:05:00,46.16,46.25,45.84,45.86,100900.0,46.16,46.25,45.84,45.86,100900.0
2013-10-17 10:10:00,45.86,45.99,45.64,45.7,90600.0,45.86,45.99,45.64,45.7,90600.0
2013-10-17 10:15:00,45.72,45.93,45.64,45.86,70300.0,45.72,45.93,45.64,45.86,70300.0
2013-10-17 10:20:00,45.89,45.96,45.8,45.88,51900.0,45.89,45.96,45.8,45.88,51900.0
2013-10-17 10:25:00,45.87,46.0,45.85,45.88,81800.0,45.87,46.0,45.85,45.88,81800.0
2013-10-17 10:30:00,45.9,46.0,45.8,45.99,65400.0,45.9,46.0,45.8,45.99,65400.0
2013-10-17 10:35:00,46.0,46.08,45.89,45.97,75500.0,46.0,46.08,45.89,45.97,75500.0
2013-10-17 10:40:00,45.97,45.99,45.88,45.9,30300.0,45.97,45.99,45.88,45.9,30300.0
2013-10-17 10:45:00,45.89,45.97,45.7,45.74,47700.0,45.89,45.97,45.7,45.74,47700.0
2013-10-17 10:50:00,45.77,45.93,45.76,45.84,49500.0,45.77,45.93,45.76,45.84,49500.0
2013-10-17 10:55:00,45.83,46.06,45.83,46.06,46100.0,45.83,46.06,45.83,46.06,46100.0
2013-10-17 11:00:00,46.06,46.29,46.05,46.29,72300.0,46.06,46.29,46.05,46.29,72300.0
2013-10-17 11:05:00,46.29,46.33,46.23,46.33,46800.0,46.29,46.33,46.23,46.33,46800.0
2013-10-17 11:10:00,46.31,46.32,46.1,46.17,31300.0,46.31,46.32,46.1,46.17,31300.0
2013-10-17 11:15:00,46.16,46.16,46.05,46.15,23800.0,46.16,46.16,46.05,46.15,23800.0
2013-10-17 11:20:00,46.15,46.16,45.91,45.91,35400.0,46.15,46.16,45.91,45.91,35400.0
2013-10-17 11:25:00,45.95,45.97,45.85,45.89,46200.0,45.95,45.97,45.85,45.89,46200.0
2013-10-17 11:30:00,45.89,45.98,45.85,45.97,28400.0,45.89,45.98,45.85,45.97,28400.0
2013-10-17 11:35:00,45.97,46.02,45.9,45.92,71200.0,45.97,46.02,45.9,45.92,71200.0
2013-10-17 11:40:00,45.9,45.92,45.84,45.88,38800.0,45.9,45.92,45.84,45.88,38800.0
2013-10-17 11:45:00,45.89,45.9,45.71,45.71,130000.0,45.89,45.9,45.71,45.71,130000.0
2013-10-17 11:50:00,45.73,45.92,45.73,45.9,101600.0,45.73,45.92,45.73,45.9,101600.0
2013-10-17 11:55:00,45.89,46.0,45.87,45.94,74500.0,45.89,46.0,45.87,45.94,74500.0
2013-10-17 12:00:00,45.94,45.97,45.88,45.88,36400.0,45.94,45.97,45.88,45.88,36400.0
2013-10-17 12:05:00,45.89,45.9,45.78,45.87,44800.0,45.89,45.9,45.78,45.87,44800.0
2013-10-17 12:10:00,45.87,45.9,45.78,45.85,33900.0,45.87,45.9,45.78,45.85,33900.0
2013-10-17 12:15:00,45.86,46.03,45.85,45.96,49500.0,45.86,46.03,45.85,45.96,49500.0
2013-10-17 12:20:00,45.95,45.98,45.86,45.86,20100.0,45.95,45.98,45.86,45.86,20100.0
2013-10-17 12:25:00,45.85,45.88,45.79,45.8,29900.0,45.85,45.88,45.79,45.8,29900.0
2013-10-17 12:30:00,45.79,45.83,45.73,45.73,59300.0,45.79,45.83,45.73,45.73,59300.0
2013-10-17 12:35:00,45.72,45.72,45.61,45.63,73800.0,45.72,45.72,45.61,45.63,73800.0
2013-10-17 12:40:00,45.63,45.68,45.62,45.62,46400.0,45.63,45.68,45.62,45.62,46400.0
2013-10-17 12:45:00,45.62,45.68,45.62,45.63,32700.0,45.62,45.68,45.62,45.63,32700.0
2013-10-17 12:50:00,45.64,45.68,45.55,45.58,33500.0,45.64,45.68,45.55,45.58,33500.0
2013-10-17 12:55:00,45.59,45.63,45.55,45.56,29500.0,45.59,45.63,45.55,45.56,29500.0
2013-10-17 13:00:00,45.56,45.7,45.56,45.7,23100.0,45.56,45.7,45.56,45.7,23100.0
2013-10-17 13:05:00,45.7,45.74,45.66,45.67,19300.0,45.7,45.74,45.66,45.67,19300.0
2013-10-17 13:10:00,45.65,45.66,45.55,45.58,24500.0,45.65,45.66,45.55,45.58,24500.0
2013-10-17 13:15:00,45.55,45.59,45.5,45.52,55100.0,45.55,45.59,45.5,45.52,55100.0
2013-10-17 13:20:00,45.53,45.59,45.5,45.52,33200.0,45.53,45.59,45.5,45.52,33200.0
2013-10-17 13:25:00,45.53,45.55,45.39,45.5,71300.0,45.53,45.55,45.39,45.5,71300.0
2013-10-17 13:30:00,45.5,45.56,45.39,45.4,37300.0,45.5,45.56,45.39,45.4,37300.0
2013-10-17 13:35:00,45.39,45.42,45.31,45.33,37900.0,45.39,45.42,45.31,45.33,37900.0
2013-10-17 13:40:00,45.33,45.52,45.33,45.48,26600.0,45.33,45.52,45.33,45.48,26600.0
2013-10-17 13:45:00,45.49,45.58,45.48,45.5,22400.0,45.49,45.58,45.48,45.5,22400.0
2013-10-17 13:50:00,45.49,45.51,45.44,45.51,36700.0,45.49,45.51,45.44,45.51,36700.0
2013-10-17 13:55:00,45.5,45.52,45.41,45.41,34500.0,45.5,45.52,45.41,45.41,34500.0
2013-10-17 14:00:00,45.41,45.52,45.41,45.49,25500.0,45.41,45.52,45.41,45.49,25500.0
2013-10-17 14:05:00,45.49,45.52,45.46,45.52,21300.0,45.49,45.52,45.46,45.52,21300.0
2013-10-17 14:10:00,45.52,45.53,45.46,45.52,24100.0,45.52,45.53,45.46,45.52,24100.0
2013-10-17 14:15:00,45.5,45.55,45.5,45.54,19200.0,45.5,45.55,45.5,45.54,19200.0
2013-10-17 14:20:00,45.54,45.71,45.54,45.69,31300.0,45.54,45.71,45.54,45.69,31300.0
2013-10-17 14:25:00,45.69,45.71,45.56,45.57,23000.0,45.69,45.71,45.56,45.57,23000.0
2013-10-17 14:30:00,45.59,45.65,45.57,45.61,19000.0,45.59,45.65,45.57,45.61,19000.0
2013-10-17 14:35:00,45.61,45.68,45.59,45.63,14900.0,45.61,45.68,45.59,45.63,14900.0
2013-10-17 14:40:00,45.63,45.74,45.61,45.72,36000.0,45.63,45.74,45.61,45.72,36000.0
2013-10-17 14:45:00,45.72,45.78,45.65,45.74,51000.0,45.72,45.78,45.65,45.74,51000.0
2013-10-17 14:50:00,45.75,45.91,45.75,45.9,48800.0,45.75,45.91,45.75,45.9,48800.0
2013-10-17 14:55:00,45.91,46.04,45.9,45.95,66900.0,45.91,46.04,45.9,45.95,66900.0
2013-10-17 15:00:00,45.96,45.96,45.78,45.89,39400.0,45.96,45.96,45.78,45.89,39400.0
2013-10-17 15:05:00,45.9,45.94,45.87,45.9,27900.0,45.9,45.94,45.87,45.9,27900.0
2013-10-17 15:10:00,45.91,46.0,45.9,45.99,38100.0,45.91,46.0,45.9,45.99,38100.0
2013-10-17 15:15:00,46.0,46.0,45.93,45.97,27000.0,46.0,46.0,45.93,45.97,27000.0
2013-10-17 15:20:00,45.97,46.0,45.94,46.0,61300.0,45.97,46.0,45.94,46.0,61300.0
2013-10-17 15:25:00,45.99,46.1,45.98,46.04,61400.0,45.99,46.1,45.98,46.04,61400.0
2013-10-17 15:30:00,46.06,46.15,46.04,46.13,57300.0,46.06,46.15,46.04,46.13,57300.0
2013-10-17 15:35:00,46.13,46.15,46.05,46.05,60500.0,46.13,46.15,46.05,46.05,60500.0
2013-10-17 15:40:00,46.05,46.07,45.94,45.97,72200.0,46.05,46.07,45.94,45.97,72200.0
2013-10-17 15:45:00,45.98,46.02,45.94,45.98,80000.0,45.98,46.02,45.94,45.98,80000.0
2013-10-17 15:50:00,45.99,46.06,45.95,46.03,114100.0,45.99,46.06,45.95,46.03,114100.0
2013-10-17 15:55:00,46.05,46.06,45.95,45.97,136300.0,46.05,46.06,45.95,45.97,136300.0
2013-10-18 09:30:00,46.55,46.55,46.26,46.35,177700.0,46.55,46.55,46.26,46.35,177700.0
2013-10-18 09:35:00,46.35,46.35,45.85,45.92,152800.0,46.35,46.35,45.85,45.92,152800.0
2013-10-18 09:40:00,45.96,46.32,45.94,46.32,119200.0,45.96,46.32,45.94,46.32,119200.0
2013-10-18 09:45:00,46.3,46.34,46.1,46.22,129300.0,46.3,46.34,46.1,46.22,129300.0
2013-10-18 09:50:00,46.25,47.37,46.23,47.19,578000.0,46.25,47.37,46.23,47.19,578000.0
2013-10-18 09:55:00,47.19,47.65,46.86,47.51,301800.0,47.19,47.65,46.86,47.51,301800.0
2013-10-18 10:00:00,47.45,47.62,47.15,47.21,284100.0,47.45,47.62,47.15,47.21,284100.0
2013-10-18 10:05:00,47.23,47.74,47.2,47.74,217700.0,47.23,47.74,47.2,47.74,217700.0
2013-10-18 10:10:00,47.74,47.9,47.51,47.59,226600.0,47.74,47.9,47.51,47.59,226600.0
2013-10-18 10:15:00,47.6,47.65,47.3,47.35,177300.0,47.6,47.65,47.3,47.35,177300.0
2013-10-18 10:20:00,47.35,47.72,47.35,47.6,101500.0,47.35,47.72,47.35,47.6,101500.0
2013-10-18 10:25:00,47.6,47.68,47.5,47.6,133700.0,47.6,47.68,47.5,47.6,133700.0
2013-10-18 10:30:00,47.59,47.82,47.58,47.75,145800.0,47.59,47.82,47.58,47.75,145800.0
2013-10-18 10:35:00,47.75,48.25,47.74,48.21,271500.0,47.75,48.25,47.74,48.21,271500.0
2013-10-18 10:40:00,48.23,48.34,47.97,48.13,159000.0,48.23,48.34,47.97,48.13,159000.0
2013-10-18 10:45:00,48.12,48.4,48.12,48.39,118100.0,48.12,48.4,48.12,48.39,118100.0
2013-10-18 10:50:00,48.39,48.99,48.36,48.82,321000.0,48.39,48.99,48.36,48.82,321000.0
2013-10-18 10:55:00,48.82,49.25,48.69,48.69,340800.0,48.82,49.25,48.69,48.69,340800.0
2013-10-18 11:00:00,48.72,48.95,48.53,48.75,148700.0,48.72,48.95,48.53,48.75,148700.0
2013-10-18 11:05:00,48.72,49.1,48.65,48.95,171400.0,48.72,49.1,48.65,48.95,171400.0
2013-10-18 11:10:00,48.95,49.45,48.89,49.34,184200.0,48.95,49.45,48.89,49.34,184200.0
2013-10-18 11:15:00,49.33,49.42,49.21,49.32,122600.0,49.33,49.42,49.21,49.32,122600.0
2013-10-18 11:20:00,49.31,49.31,49.05,49.16,153300.0,49.31,49.31,49.05,49.16,153300.0
2013-10-18 11:25:00,49.14,49.32,49.14,49.29,65800.0,49.14,49.32,49.14,49.29,65800.0
2013-10-18 11:30:00,49.29,49.31,49.15,49.25,82500.0,49.29,49.31,49.15,49.25,82500.0
2013-10-18 11:35:00,49.25,49.42,49.15,49.38,103500.0,49.25,49.42,49.15,49.38,103500.0
2013-10-18 11:40:00,49.38,49.68,49.34,49.37,197500.0,49.38,49.68,49.34,49.37,197500.0
2013-10-18 11:45:00,49.4,49.83,49.4,49.82,145000.0,49.4,49.83,49.4,49.82,145000.0
2013-10-18 11:50:00,49.81,49.81,49.61,49.65,95800.0,49.81,49.81,49.61,49.65,95800.0
2013-10-18 11:55:00,49.65,49.68,49.51,49.56,80500.0,49.65,49.68,49.51,49.56,80500.0
2013-10-18 12:00:00,49.59,49.7,49.5,49.51,93100.0,49.59,49.7,49.5,49.51,93100.0
2013-10-18 12:05:00,49.52,49.55,49.32,49.52,73500.0,49.52,49.55,49.32,49.52,73500.0
2013-10-18 12:10:00,49.52,49.58,49.31,49.39,82600.0,49.52,49.58,49.31,49.39,82600.0
2013-10-18 12:15:00,49.4,49.44,49.21,49.38,52800.0,49.4,49.44,49.21,49.38,52800.0
2013-10-18 12:20:00,49.37,49.49,49.23,49.43,60900.0,49.37,49.49,49.23,49.43,60900.0
2013-10-18 12:25:00,49.45,49.63,49.45,49.6,68400.0,49.45,49.63,49.45,49.6,68400.0
2013-10-18 12:30:00,49.59,49.73,49.47,49.67,66500.0,49.59,49.73,49.47,49.67,66500.0
2013-10-18 12:35:00,49.71,49.72,49.59,49.63,38900.0,49.71,49.72,49.59,49.63,38900.0
2013-10-18 12:40:00,49.63,49.63,49.45,49.53,68300.0,49.63,49.63,49.45,49.53,68300.0
2013-10-18 12:45:00,49.5,49.55,49.41,49.55,24200.0,49.5,49.55,49.41,49.55,24200.0
2013-10-18 12:50:00,49.55,49.68,49.54,49.67,63200.0,49.55,49.68,49.54,49.67,63200.0
2013-10-18 12:55:00,49.66,49.67,49.52,49.58,29800.0,49.66,49.67,49.52,49.58,29800.0
2013-10-18 13:00:00,49.58,49.61,49.52,49.56,43200.0,49.58,49.61,49.52,49.56,43200.0
2013-10-18 13:05:00,49.55,49.6,49.52,49.56,25100.0,49.55,49.6,49.52,49.56,25100.0
2013-10-18 13:10:00,49.57,49.75,49.56,49.65,53400.0,49.57,49.75,49.56,49.65,53400.0
2013-10-18 13:15:00,49.67,49.82,49.62,49.82,45300.0,49.67,49.82,49.62,49.82,45300.0
2013-10-18 13:20:00,49.81,49.98,49.8,49.95,88500.0,49.81,49.98,49.8,49.95,88500.0
2013-10-18 13:25:00,49.94,49.94,49.79,49.79,51300.0,49.94,49.94,49.79,49.79,51300.0
2013-10-18 13:30:00,49.81,49.87,49.73,49.79,28300.0,49.81,49.87,49.73,49.79,28300.0
2013-10-18 13:35:00,49.77,49.88,49.74,49.87,35900.0,49.77,49.88,49.74,49.87,35900.0
2013-10-18 13:40:00,49.86,49.93,49.84,49.91,30700.0,49.86,49.93,49.84,49.91,30700.0
2013-10-18 13:45:00,49.89,50.15,49.89,50.02,198900.0,49.89,50.15,49.89,50.02,198900.0
2013-10-18 13:50:00,50.03,50.2,49.82,49.87,162600.0,50.03,50.2,49.82,49.87,162600.0
2013-10-18 13:55:00,49.89,49.98,49.67,49.76,79200.0,49.89,49.98,49.67,49.76,79200.0
2013-10-18 14:00:00,49.73,49.76,49.34,49.5,187000.0,49.73,49.76,49.34,49.5,187000.0
2013-10-18 14:05:00,49.48,49.65,49.48,49.55,53800.0,49.48,49.65,49.48,49.55,53800.0
2013-10-18 14:10:00,49.6,49.6,49.47,49.48,69800.0,49.6,49.6,49.47,49.48,69800.0
2013-10-18 14:15:00,49.47,49.59,49.41,49.48,64900.0,49.47,49.59,49.41,49.48,64900.0
2013-10-18 14:20:00,49.5,49.65,49.5,49.53,44400.0,49.5,49.65,49.5,49.53,44400.0
2013-10-18 14:25:00,49.53,49.65,49.53,49.64,27000.0,49.53,49.65,49.53,49.64,27000.0
2013-10-18 14:30:00,49.63,49.83,49.63,49.82,69700.0,49.63,49.83,49.63,49.82,69700.0
2013-10-18 14:35:00,49.82,49.92,49.72,49.84,63500.0,49.82,49.92,49.72,49.84,63500.0
2013-10-18 14:40:00,49.84,49.85,49.72,49.85,35900.0,49.84,49.85,49.72,49.85,35900.0
2013-10-18 14:45:00,49.85,49.97,49.85,49.91,54800.0,49.85,49.97,49.85,49.91,54800.0
2013-10-18 14:50:00,49.91,50.04,49.86,50.0,122300.0,49.91,50.04,49.86,50.0,122300.0
2013-10-18 14:55:00,50.01,50.03,49.86,49.9,45900.0,50.01,50.03,49.86,49.9,45900.0
2013-10-18 15:00:00,49.91,49.92,49.79,49.79,48100.0,49.91,49.92,49.79,49.79,48100.0
2013-10-18 15:05:00,49.79,49.86,49.76,49.84,64000.0,49.79,49.86,49.76,49.84,64000.0
2013-10-18 15:10:00,49.85,49.85,49.59,49.62,124600.0,49.85,49.85,49.59,49.62,124600.0
2013-10-18 15:15:00,49.64,49.71,49.54,49.55,74400.0,49.64,49.71,49.54,49.55,74400.0
2013-10-18 15:20:00,49.58,49.73,49.53,49.67,48100.0,49.58,49.73,49.53,49.67,48100.0
2013-10-18 15:25:00,49.65,49.78,49.62,49.73,56100.0,49.65,49.78,49.62,49.73,56100.0
2013-10-18 15:30:00,49.72,49.77,49.66,49.71,56500.0,49.72,49.77,49.66,49.71,56500.0
2013-10-18 15:35:00,49.71,49.9,49.71,49.8,110100.0,49.71,49.9,49.71,49.8,110100.0
2013-10-18 15:40:00,49.8,49.88,49.71,49.74,90200.0,49.8,49.88,49.71,49.74,90200.0
2013-10-18 15:45:00,49.74,49.93,49.74,49.92,103200.0,49.74,49.93,49.74,49.92,103200.0
2013-10-18 15:50:00,49.92,49.98,49.9,49.96,185400.0,49.92,49.98,49.9,49.96,185400.0
2013-10-18 15:55:00,49.95,50.0,49.9,49.98,226900.0,49.95,50.0,49.9,49.98,226900.0
2013-10-21 09:30:00,51.75,53.1,51.68,52.79,765900.0,51.75,53.1,51.68,52.79,765900.0
2013-10-21 09:35:00,52.8,53.33,52.43,52.62,696000.0,52.8,53.33,52.43,52.62,696000.0
2013-10-21 09:40:00,52.62,52.73,52.24,52.39,368400.0,52.62,52.73,52.24,52.39,368400.0
2013-10-21 09:45:00,52.38,52.98,52.38,52.9,266300.0,52.38,52.98,52.38,52.9,266300.0
2013-10-21 09:50:00,52.9,53.47,52.7,53.35,396900.0,52.9,53.47,52.7,53.35,396900.0
2013-10-21 09:55:00,53.35,53.75,53.29,53.69,263000.0,53.35,53.75,53.29,53.69,263000.0
2013-10-21 10:00:00,53.67,54.09,53.6,53.86,248300.0,53.67,54.09,53.6,53.86,248300.0
2013-10-21 10:05:00,53.91,54.42,53.9,54.33,425900.0,53.91,54.42,53.9,54.33,425900.0
2013-10-21 10:10:00,54.33,54.4,53.9,53.92,299000.0,54.33,54.4,53.9,53.92,299000.0
2013-10-21 10:15:00,53.91,54.0,53.65,53.99,207900.0,53.91,54.0,53.65,53.99,207900.0
2013-10-21 10:20:00,53.96,54.0,53.75,53.86,136700.0,53.96,54.0,53.75,53.86,136700.0
2013-10-21 10:25:00,53.83,54.21,53.81,54.05,204600.0,53.83,54.21,53.81,54.05,204600.0
2013-10-21 10:30:00,54.04,54.13,53.88,53.91,148000.0,54.04,54.13,53.88,53.91,148000.0
2013-10-21 10:35:00,53.88,53.94,53.52,53.71,227300.0,53.88,53.94,53.52,53.71,227300.0
2013-10-21 10:40:00,53.69,53.78,53.33,53.46,232900.0,53.69,53.78,53.33,53.46,232900.0
2013-10-21 10:45:00,53.48,53.7,53.35,53.42,127900.0,53.48,53.7,53.35,53.42,127900.0
2013-10-21 10:50:00,53.42,53.54,52.94,53.15,231400.0,53.42,53.54,52.94,53.15,231400.0
2013-10-21 10:55:00,53.13,53.16,52.8,52.85,154300.0,53.13,53.16,52.8,52.85,154300.0
2013-10-21 11:00:00,52.83,53.02,52.62,52.99,212300.0,52.83,53.02,52.62,52.99,212300.0
2013-10-21 11:05:00,52.99,53.37,52.98,53.19,125400.0,52.99,53.37,52.98,53.19,125400.0
2013-10-21 11:10:00,53.19,53.53,53.1,53.46,97500.0,53.19,53.53,53.1,53.46,97500.0
2013-10-21 11:15:00,53.46,53.78,53.44,53.54,129100.0,53.46,53.78,53.44,53.54,129100.0
2013-10-21 11:20:00,53.57,53.66,53.23,53.4,114100.0,53.57,53.66,53.23,53.4,114100.0
2013-10-21 11:25:00,53.35,53.49,53.05,53.35,130400.0,53.35,53.49,53.05,53.35,130400.0
2013-10-21 11:30:00,53.26,53.28,53.0,53.01,115100.0,53.26,53.28,53.0,53.01,115100.0
2013-10-21 11:35:00,53.03,53.31,53.03,53.04,94900.0,53.03,53.31,53.03,53.04,94900.0
2013-10-21 11:40:00,53.04,53.05,52.76,52.88,114100.0,53.04,53.05,52.76,52.88,114100.0
2013-10-21 11:45:00,52.88,53.24,52.85,53.23,64500.0,52.88,53.24,52.85,53.23,64500.0
2013-10-21 11:50:00,53.24,53.49,53.22,53.43,67600.0,53.24,53.49,53.22,53.43,67600.0
2013-10-21 11:55:00,53.43,53.49,53.28,53.44,52300.0,53.43,53.49,53.28,53.44,52300.0
2013-10-21 12:00:00,53.41,53.87,53.41,53.61,130800.0,53.41,53.87,53.41,53.61,130800.0
2013-10-21 12:05:00,53.62,53.8,53.35,53.37,66600.0,53.62,53.8,53.35,53.37,66600.0
2013-10-21 12:10:00,53.39,53.58,53.39,53.51,50300.0,53.39,53.58,53.39,53.51,50300.0
2013-10-21 12:15:00,53.51,53.6,53.27,53.37,72200.0,53.51,53.6,53.27,53.37,72200.0
2013-10-21 12:20:00,53.39,53.68,53.39,53.58,43300.0,53.39,53.68,53.39,53.58,43300.0
2013-10-21 12:25:00,53.57,53.96,53.51,53.94,116100.0,53.57,53.96,53.51,53.94,116100.0
2013-10-21 12:30:00,53.95,54.21,53.91,54.07,218900.0,53.95,54.21,53.91,54.07,218900.0
2013-10-21 12:35:00,54.07,54.76,54.0,54.7,390500.0,54.07,54.76,54.0,54.7,390500.0
2013-10-21 12:40:00,54.67,54.7,54.37,54.51,288000.0,54.67,54.7,54.37,54.51,288000.0
2013-10-21 12:45:00,54.51,54.6,54.35,54.53,171400.0,54.51,54.6,54.35,54.53,171400.0
2013-10-21 12:50:00,54.53,54.97,54.5,54.93,204000.0,54.53,54.97,54.5,54.93,204000.0
2013-10-21 12:55:00,54.93,55.22,54.89,55.06,319000.0,54.93,55.22,54.89,55.06,319000.0
2013-10-21 13:00:00,55.05,55.1,54.82,54.85,143800.0,55.05,55.1,54.82,54.85,143800.0
2013-10-21 13:05:00,54.85,55.28,54.82,55.27,162200.0,54.85,55.28,54.82,55.27,162200.0
2013-10-21 13:10:00,55.27,55.49,55.23,55.31,180600.0,55.27,55.49,55.23,55.31,180600.0
2013-10-21 13:15:00,55.37,55.5,55.25,55.39,170600.0,55.37,55.5,55.25,55.39,170600.0
2013-10-21 13:20:00,55.39,56.0,55.39,55.85,306900.0,55.39,56.0,55.39,55.85,306900.0
2013-10-21 13:25:00,55.84,55.96,55.7,55.83,156300.0,55.84,55.96,55.7,55.83,156300.0
2013-10-21 13:30:00,55.83,55.83,55.32,55.45,215400.0,55.83,55.83,55.32,55.45,215400.0
2013-10-21 13:35:00,55.47,55.6,55.09,55.11,231600.0,55.47,55.6,55.09,55.11,231600.0
2013-10-21 13:40:00,55.16,55.38,55.02,55.29,130600.0,55.16,55.38,55.02,55.29,130600.0
2013-10-21 13:45:00,55.28,55.31,55.09,55.1,89800.0,55.28,55.31,55.09,55.1,89800.0
2013-10-21 13:50:00,55.08,55.22,55.05,55.13,89400.0,55.08,55.22,55.05,55.13,89400.0
2013-10-21 13:55:00,55.13,55.25,55.05,55.24,71600.0,55.13,55.25,55.05,55.24,71600.0
2013-10-21 14:00:00,55.24,55.47,55.16,55.28,160100.0,55.24,55.47,55.16,55.28,160100.0
2013-10-21 14:05:00,55.27,55.33,55.15,55.15,63200.0,55.27,55.33,55.15,55.15,63200.0
2013-10-21 14:10:00,55.14,55.18,54.75,54.86,278100.0,55.14,55.18,54.75,54.86,278100.0
2013-10-21 14:15:00,54.85,54.88,54.37,54.47,245900.0,54.85,54.88,54.37,54.47,245900.0
2013-10-21 14:20:00,54.47,54.53,54.02,54.22,255800.0,54.47,54.53,54.02,54.22,255800.0
2013-10-21 14:25:00,54.23,54.24,53.5,53.69,464500.0,54.23,54.24,53.5,53.69,464500.0
2013-10-21 14:30:00,53.71,53.9,53.5,53.88,203200.0,53.71,53.9,53.5,53.88,203200.0
2013-10-21 14:35:00,53.88,54.4,53.86,54.23,277300.0,53.88,54.4,53.86,54.23,277300.0
2013-10-21 14:40:00,54.23,54.32,53.9,53.96,116900.0,54.23,54.32,53.9,53.96,116900.0
2013-10-21 14:45:00,53.98,54.41,53.98,54.31,131700.0,53.98,54.41,53.98,54.31,131700.0
2013-10-21 14:50:00,54.33,54.33,53.64,53.65,218900.0,54.33,54.33,53.64,53.65,218900.0
2013-10-21 14:55:00,53.68,53.69,53.06,53.06,321400.0,53.68,53.69,53.06,53.06,321400.0
2013-10-21 15:00:00,53.05,53.28,52.8,53.12,273000.0,53.05,53.28,52.8,53.12,273000.0
2013-10-21 15:05:00,53.12,53.66,53.02,53.43,219000.0,53.12,53.66,53.02,53.43,219000.0
2013-10-21 15:10:00,53.43,53.78,53.4,53.4,150100.0,53.43,53.78,53.4,53.4,150100.0
2013-10-21 15:15:00,53.4,53.45,53.19,53.39,94500.0,53.4,53.45,53.19,53.39,94500.0
2013-10-21 15:20:00,53.38,53.45,53.28,53.34,64700.0,53.38,53.45,53.28,53.34,64700.0
2013-10-21 15:25:00,53.34,53.45,53.02,53.02,114000.0,53.34,53.45,53.02,53.02,114000.0
2013-10-21 15:30:00,53.07,53.28,53.0,53.28,129600.0,53.07,53.28,53.0,53.28,129600.0
2013-10-21 15:35:00,53.27,53.45,53.17,53.37,123900.0,53.27,53.45,53.17,53.37,123900.0
2013-10-21 15:40:00,53.38,53.57,53.33,53.44,121700.0,53.38,53.57,53.33,53.44,121700.0
2013-10-21 15:45:00,53.42,53.65,53.37,53.53,109900.0,53.42,53.65,53.37,53.53,109900.0
2013-10-21 15:50:00,53.54,53.79,53.45,53.79,249400.0,53.54,53.79,53.45,53.79,249400.0
2013-10-21 15:55:00,53.78,53.96,53.72,53.87,314000.0,53.78,53.96,53.72,53.87,314000.0
2013-10-22 09:30:00,55.4,55.44,54.55,55.01,586100.0,55.4,55.44,54.55,55.01,586100.0
2013-10-22 09:35:00,55.0,56.23,54.82,56.14,402800.0,55.0,56.23,54.82,56.14,402800.0
2013-10-22 09:40:00,56.22,56.25,55.76,55.98,329500.0,56.22,56.25,55.76,55.98,329500.0
2013-10-22 09:45:00,56.02,56.06,55.12,55.29,304100.0,56.02,56.06,55.12,55.29,304100.0
2013-10-22 09:50:00,55.39,55.45,54.77,55.22,233000.0,55.39,55.45,54.77,55.22,233000.0
2013-10-22 09:55:00,55.24,55.49,54.65,54.75,305700.0,55.24,55.49,54.65,54.75,305700.0
2013-10-22 10:00:00,54.71,54.73,54.03,54.19,384700.0,54.71,54.73,54.03,54.19,384700.0
2013-10-22 10:05:00,54.23,54.55,54.0,54.17,216400.0,54.23,54.55,54.0,54.17,216400.0
2013-10-22 10:10:00,54.18,54.36,53.93,54.3,206600.0,54.18,54.36,53.93,54.3,206600.0
2013-10-22 10:15:00,54.29,54.92,54.29,54.56,269100.0,54.29,54.92,54.29,54.56,269100.0
2013-10-22 10:20:00,54.56,54.74,54.1,54.29,165000.0,54.56,54.74,54.1,54.29,165000.0
2013-10-22 10:25:00,54.29,54.35,54.04,54.34,85900.0,54.29,54.35,54.04,54.34,85900.0
2013-10-22 10:30:00,54.34,54.34,54.02,54.13,99000.0,54.34,54.34,54.02,54.13,99000.0
2013-10-22 10:35:00,54.13,54.28,53.79,54.05,293200.0,54.13,54.28,53.79,54.05,293200.0
2013-10-22 10:40:00,54.11,54.11,53.28,53.65,291400.0,54.11,54.11,53.28,53.65,291400.0
2013-10-22 10:45:00,53.58,53.68,53.11,53.11,314000.0,53.58,53.68,53.11,53.11,314000.0
2013-10-22 10:50:00,53.13,53.14,51.77,51.9,639100.0,53.13,53.14,51.77,51.9,639100.0
2013-10-22 10:55:00,51.91,52.52,51.77,52.51,297400.0,51.91,52.52,51.77,52.51,297400.0
2013-10-22 11:00:00,52.51,53.03,52.51,53.0,191200.0,52.51,53.03,52.51,53.0,191200.0
2013-10-22 11:05:00,53.0,53.29,52.75,52.88,154700.0,53.0,53.29,52.75,52.88,154700.0
2013-10-22 11:10:00,52.92,53.21,52.38,52.43,124300.0,52.92,53.21,52.38,52.43,124300.0
2013-10-22 11:15:00,52.45,52.83,52.43,52.71,99200.0,52.45,52.83,52.43,52.71,99200.0
2013-10-22 11:20:00,52.69,53.11,52.68,52.72,101900.0,52.69,53.11,52.68,52.72,101900.0
2013-10-22 11:25:00,52.74,53.18,52.72,53.15,58400.0,52.74,53.18,52.72,53.15,58400.0
2013-10-22 11:30:00,53.16,53.25,52.85,52.93,75800.0,53.16,53.25,52.85,52.93,75800.0
2013-10-22 11:35:00,52.93,53.55,52.92,53.44,93900.0,52.93,53.55,52.92,53.44,93900.0
2013-10-22 11:40:00,53.4,53.65,53.25,53.25,106600.0,53.4,53.65,53.25,53.25,106600.0
2013-10-22 11:45:00,53.24,53.92,53.24,53.73,98100.0,53.24,53.92,53.24,53.73,98100.0
2013-10-22 11:50:00,53.73,53.83,53.58,53.6,93000.0,53.73,53.83,53.58,53.6,93000.0
2013-10-22 11:55:00,53.6,54.13,53.54,54.13,97900.0,53.6,54.13,53.54,54.13,97900.0
2013-10-22 12:00:00,54.05,54.15,53.83,53.91,117100.0,54.05,54.15,53.83,53.91,117100.0
2013-10-22 12:05:00,53.92,54.01,53.73,53.73,77800.0,53.92,54.01,53.73,53.73,77800.0
2013-10-22 12:10:00,53.73,53.8,53.34,53.37,81300.0,53.73,53.8,53.34,53.37,81300.0
2013-10-22 12:15:00,53.38,53.5,53.29,53.36,69400.0,53.38,53.5,53.29,53.36,69400.0
2013-10-22 12:20:00,53.39,53.49,53.29,53.42,58800.0,53.39,53.49,53.29,53.42,58800.0
2013-10-22 12:25:00,53.41,53.47,53.22,53.45,64700.0,53.41,53.47,53.22,53.45,64700.0
2013-10-22 12:30:00,53.42,53.45,53.08,53.16,86000.0,53.42,53.45,53.08,53.16,86000.0
2013-10-22 12:35:00,53.16,53.18,52.81,52.84,96700.0,53.16,53.18,52.81,52.84,96700.0
2013-10-22 12:40:00,52.83,52.89,52.33,52.39,162000.0,52.83,52.89,52.33,52.39,162000.0
2013-10-22 12:45:00,52.4,52.65,52.26,52.54,79800.0,52.4,52.65,52.26,52.54,79800.0
2013-10-22 12:50:00,52.59,52.73,52.53,52.61,68000.0,52.59,52.73,52.53,52.61,68000.0
2013-10-22 12:55:00,52.6,52.83,52.43,52.71,85200.0,52.6,52.83,52.43,52.71,85200.0
2013-10-22 13:00:00,52.72,53.09,52.66,53.07,114500.0,52.72,53.09,52.66,53.07,114500.0
2013-10-22 13:05:00,53.07,53.28,53.07,53.16,90700.0,53.07,53.28,53.07,53.16,90700.0
2013-10-22 13:10:00,53.17,53.2,52.96,53.17,66200.0,53.17,53.2,52.96,53.17,66200.0
2013-10-22 13:15:00,53.18,53.27,53.06,53.27,67500.0,53.18,53.27,53.06,53.27,67500.0
2013-10-22 13:20:00,53.27,53.32,53.15,53.22,63600.0,53.27,53.32,53.15,53.22,63600.0
2013-10-22 13:25:00,53.23,53.43,53.11,53.28,75400.0,53.23,53.43,53.11,53.28,75400.0
2013-10-22 13:30:00,53.25,53.35,53.14,53.22,56800.0,53.25,53.35,53.14,53.22,56800.0
2013-10-22 13:35:00,53.23,53.37,53.23,53.28,34600.0,53.23,53.37,53.23,53.28,34600.0
2013-10-22 13:40:00,53.28,53.28,53.17,53.2,42400.0,53.28,53.28,53.17,53.2,42400.0
2013-10-22 13:45:00,53.24,53.28,53.13,53.18,47400.0,53.24,53.28,53.13,53.18,47400.0
2013-10-22 13:50:00,53.18,53.4,53.17,53.3,38700.0,53.18,53.4,53.17,53.3,38700.0
2013-10-22 13:55:00,53.32,53.4,53.19,53.24,31200.0,53.32,53.4,53.19,53.24,31200.0
2013-10-22 14:00:00,53.25,53.34,53.15,53.16,32600.0,53.25,53.34,53.15,53.16,32600.0
2013-10-22 14:05:00,53.17,53.29,53.12,53.25,42500.0,53.17,53.29,53.12,53.25,42500.0
2013-10-22 14:10:00,53.23,53.34,53.19,53.25,33200.0,53.23,53.34,53.19,53.25,33200.0
2013-10-22 14:15:00,53.22,53.28,53.12,53.21,24800.0,53.22,53.28,53.12,53.21,24800.0
2013-10-22 14:20:00,53.21,53.23,52.81,52.9,85600.0,53.21,53.23,52.81,52.9,85600.0
2013-10-22 14:25:00,52.91,53.0,52.62,52.97,101800.0,52.91,53.0,52.62,52.97,101800.0
2013-10-22 14:30:00,53.0,53.2,52.87,53.1,47000.0,53.0,53.2,52.87,53.1,47000.0
2013-10-22 14:35:00,53.1,53.25,53.08,53.19,52000.0,53.1,53.25,53.08,53.19,52000.0
2013-10-22 14:40:00,53.19,53.49,53.09,53.49,101900.0,53.19,53.49,53.09,53.49,101900.0
2013-10-22 14:45:00,53.49,53.6,53.3,53.56,96900.0,53.49,53.6,53.3,53.56,96900.0
2013-10-22 14:50:00,53.53,53.7,53.44,53.66,98400.0,53.53,53.7,53.44,53.66,98400.0
2013-10-22 14:55:00,53.64,53.82,53.57,53.59,92200.0,53.64,53.82,53.57,53.59,92200.0
2013-10-22 15:00:00,53.62,54.36,53.62,54.06,234400.0,53.62,54.36,53.62,54.06,234400.0
2013-10-22 15:05:00,54.04,54.29,54.0,54.2,100100.0,54.04,54.29,54.0,54.2,100100.0
2013-10-22 15:10:00,54.19,54.34,54.14,54.2,107200.0,54.19,54.34,54.14,54.2,107200.0
2013-10-22 15:15:00,54.19,54.21,54.0,54.17,100800.0,54.19,54.21,54.0,54.17,100800.0
2013-10-22 15:20:00,54.16,54.26,54.12,54.22,74200.0,54.16,54.26,54.12,54.22,74200.0
2013-10-22 15:25:00,54.23,54.6,54.23,54.5,167300.0,54.23,54.6,54.23,54.5,167300.0
2013-10-22 15:30:00,54.5,54.57,54.32,54.46,125400.0,54.5,54.57,54.32,54.46,125400.0
2013-10-22 15:35:00,54.46,54.6,54.46,54.52,115300.0,54.46,54.6,54.46,54.52,115300.0
2013-10-22 15:40:00,54.54,54.88,54.52,54.82,237100.0,54.54,54.88,54.52,54.82,237100.0
2013-10-22 15:45:00,54.81,54.82,54.5,54.63,136900.0,54.81,54.82,54.5,54.63,136900.0
2013-10-22 15:50:00,54.64,54.72,54.55,54.7,155500.0,54.64,54.72,54.55,54.7,155500.0
2013-10-22 15:55:00,54.7,54.71,54.48,54.5,243400.0,54.7,54.71,54.48,54.5,243400.0
2013-10-23 09:30:00,53.15,53.61,52.75,53.29,241600.0,53.15,53.61,52.75,53.29,241600.0
2013-10-23 09:35:00,53.2,53.21,52.53,53.03,162500.0,53.2,53.21,52.53,53.03,162500.0
2013-10-23 09:40:00,53.02,53.43,52.76,53.35,109900.0,53.02,53.43,52.76,53.35,109900.0
2013-10-23 09:45:00,53.39,53.39,52.59,52.78,184900.0,53.39,53.39,52.59,52.78,184900.0
2013-10-23 09:50:00,52.78,52.93,52.62,52.84,122600.0,52.78,52.93,52.62,52.84,122600.0
2013-10-23 09:55:00,52.86,53.03,52.66,52.69,70100.0,52.86,53.03,52.66,52.69,70100.0
2013-10-23 10:00:00,52.69,52.8,52.45,52.49,127500.0,52.69,52.8,52.45,52.49,127500.0
2013-10-23 10:05:00,52.47,53.0,52.4,53.0,84900.0,52.47,53.0,52.4,53.0,84900.0
2013-10-23 10:10:00,53.02,53.39,52.95,53.22,136100.0,53.02,53.39,52.95,53.22,136100.0
2013-10-23 10:15:00,53.23,53.33,52.91,52.92,64500.0,53.23,53.33,52.91,52.92,64500.0
2013-10-23 10:20:00,52.91,53.01,52.68,52.92,91500.0,52.91,53.01,52.68,52.92,91500.0
2013-10-23 10:25:00,52.91,52.91,52.6,52.67,62400.0,52.91,52.91,52.6,52.67,62400.0
2013-10-23 10:30:00,52.66,53.16,52.66,53.03,54000.0,52.66,53.16,52.66,53.03,54000.0
2013-10-23 10:35:00,53.03,53.1,52.88,53.0,47800.0,53.03,53.1,52.88,53.0,47800.0
2013-10-23 10:40:00,52.98,53.0,52.74,52.86,38900.0,52.98,53.0,52.74,52.86,38900.0
2013-10-23 10:45:00,52.87,52.87,52.63,52.77,47500.0,52.87,52.87,52.63,52.77,47500.0
2013-10-23 10:50:00,52.77,52.77,52.24,52.43,120300.0,52.77,52.77,52.24,52.43,120300.0
2013-10-23 10:55:00,52.43,52.57,52.32,52.56,77600.0,52.43,52.57,52.32,52.56,77600.0
2013-10-23 11:00:00,52.56,52.89,52.4,52.82,164900.0,52.56,52.89,52.4,52.82,164900.0
2013-10-23 11:05:00,52.83,53.0,52.71,52.77,100800.0,52.83,53.0,52.71,52.77,100800.0
2013-10-23 11:10:00,52.8,52.83,52.59,52.59,47400.0,52.8,52.83,52.59,52.59,47400.0
2013-10-23 11:15:00,52.62,52.73,52.6,52.67,24800.0,52.62,52.73,52.6,52.67,24800.0
2013-10-23 11:20:00,52.78,53.09,52.73,53.03,64900.0,52.78,53.09,52.73,53.03,64900.0
2013-10-23 11:25:00,53.0,53.08,52.9,52.99,34800.0,53.0,53.08,52.9,52.99,34800.0
2013-10-23 11:30:00,52.94,53.38,52.91,53.34,51900.0,52.94,53.38,52.91,53.34,51900.0
2013-10-23 11:35:00,53.3,53.37,53.15,53.28,37700.0,53.3,53.37,53.15,53.28,37700.0
2013-10-23 11:40:00,53.28,53.42,53.18,53.25,40500.0,53.28,53.42,53.18,53.25,40500.0
2013-10-23 11:45:00,53.28,53.55,53.25,53.53,39800.0,53.28,53.55,53.25,53.53,39800.0
2013-10-23 11:50:00,53.51,53.64,53.39,53.39,63600.0,53.51,53.64,53.39,53.39,63600.0
2013-10-23 11:55:00,53.39,53.6,53.38,53.57,28400.0,53.39,53.6,53.38,53.57,28400.0
2013-10-23 12:00:00,53.57,53.61,53.44,53.45,20400.0,53.57,53.61,53.44,53.45,20400.0
2013-10-23 12:05:00,53.44,53.46,53.19,53.3,53400.0,53.44,53.46,53.19,53.3,53400.0
2013-10-23 12:10:00,53.25,53.36,53.22,53.3,24700.0,53.25,53.36,53.22,53.3,24700.0
2013-10-23 12:15:00,53.36,53.46,53.33,53.35,24100.0,53.36,53.46,53.33,53.35,24100.0
2013-10-23 12:20:00,53.33,53.44,53.28,53.31,34100.0,53.33,53.44,53.28,53.31,34100.0
2013-10-23 12:25:00,53.27,53.33,53.17,53.2,24100.0,53.27,53.33,53.17,53.2,24100.0
2013-10-23 12:30:00,53.21,53.24,53.08,53.15,34400.0,53.21,53.24,53.08,53.15,34400.0
2013-10-23 12:35:00,53.15,53.21,53.1,53.17,20800.0,53.15,53.21,53.1,53.17,20800.0
2013-10-23 12:40:00,53.15,53.35,53.1,53.33,26300.0,53.15,53.35,53.1,53.33,26300.0
2013-10-23 12:45:00,53.32,53.4,53.28,53.29,23300.0,53.32,53.4,53.28,53.29,23300.0
2013-10-23 12:50:00,53.35,53.44,53.31,53.38,28300.0,53.35,53.44,53.31,53.38,28300.0
2013-10-23 12:55:00,53.37,53.75,53.37,53.7,105200.0,53.37,53.75,53.37,53.7,105200.0
2013-10-23 13:00:00,53.72,53.75,53.53,53.57,61600.0,53.72,53.75,53.53,53.57,61600.0
2013-10-23 13:05:00,53.62,53.75,53.57,53.7,54900.0,53.62,53.75,53.57,53.7,54900.0
2013-10-23 13:10:00,53.71,53.72,53.57,53.58,49700.0,53.71,53.72,53.57,53.58,49700.0
2013-10-23 13:15:00,53.58,53.63,53.55,53.6,29100.0,53.58,53.63,53.55,53.6,29100.0
2013-10-23 13:20:00,53.61,53.61,53.4,53.4,29500.0,53.61,53.61,53.4,53.4,29500.0
2013-10-23 13:25:00,53.39,53.56,53.36,53.46,27300.0,53.39,53.56,53.36,53.46,27300.0
2013-10-23 13:30:00,53.49,53.5,53.34,53.34,21400.0,53.49,53.5,53.34,53.34,21400.0
2013-10-23 13:35:00,53.39,53.44,53.27,53.28,38900.0,53.39,53.44,53.27,53.28,38900.0
2013-10-23 13:40:00,53.26,53.26,53.06,53.14,51200.0,53.26,53.26,53.06,53.14,51200.0
2013-10-23 13:45:00,53.14,53.24,53.1,53.14,19900.0,53.14,53.24,53.1,53.14,19900.0
2013-10-23 13:50:00,53.12,53.21,53.03,53.06,25300.0,53.12,53.21,53.03,53.06,25300.0
2013-10-23 13:55:00,53.06,53.18,53.03,53.05,32300.0,53.06,53.18,53.03,53.05,32300.0
2013-10-23 14:00:00,53.05,53.16,53.04,53.11,24400.0,53.05,53.16,53.04,53.11,24400.0
2013-10-23 14:05:00,53.13,53.13,52.91,52.92,41200.0,53.13,53.13,52.91,52.92,41200.0
2013-10-23 14:10:00,52.91,52.96,52.81,52.93,35000.0,52.91,52.96,52.81,52.93,35000.0
2013-10-23 14:15:00,52.96,53.06,52.91,52.94,25000.0,52.96,53.06,52.91,52.94,25000.0
2013-10-23 14:20:00,52.89,52.95,52.87,52.92,14100.0,52.89,52.95,52.87,52.92,14100.0
2013-10-23 14:25:00,52.91,53.03,52.86,52.98,21100.0,52.91,53.03,52.86,52.98,21100.0
2013-10-23 14:30:00,52.98,53.22,52.98,53.15,46500.0,52.98,53.22,52.98,53.15,46500.0
2013-10-23 14:35:00,53.18,53.2,53.01,53.07,19800.0,53.18,53.2,53.01,53.07,19800.0
2013-10-23 14:40:00,53.07,53.26,53.03,53.26,26100.0,53.07,53.26,53.03,53.26,26100.0
2013-10-23 14:45:00,53.26,53.26,53.12,53.15,13600.0,53.26,53.26,53.12,53.15,13600.0
2013-10-23 14:50:00,53.14,53.18,53.04,53.1,28000.0,53.14,53.18,53.04,53.1,28000.0
2013-10-23 14:55:00,53.1,53.16,53.04,53.11,17500.0,53.1,53.16,53.04,53.11,17500.0
2013-10-23 15:00:00,53.11,53.29,53.09,53.19,32300.0,53.11,53.29,53.09,53.19,32300.0
2013-10-23 15:05:00,53.2,53.23,53.04,53.11,24500.0,53.2,53.23,53.04,53.11,24500.0
2013-10-23 15:10:00,53.13,53.17,53.07,53.1,22300.0,53.13,53.17,53.07,53.1,22300.0
2013-10-23 15:15:00,53.11,53.13,52.91,52.98,45900.0,53.11,53.13,52.91,52.98,45900.0
2013-10-23 15:20:00,52.97,53.08,52.95,53.04,38400.0,52.97,53.08,52.95,53.04,38400.0
2013-10-23 15:25:00,53.01,53.1,52.91,53.06,37100.0,53.01,53.1,52.91,53.06,37100.0
2013-10-23 15:30:00,53.04,53.11,53.04,53.09,36800.0,53.04,53.11,53.04,53.09,36800.0
2013-10-23 15:35:00,53.1,53.16,53.08,53.13,39200.0,53.1,53.16,53.08,53.13,39200.0
2013-10-23 15:40:00,53.13,53.22,53.09,53.2,53200.0,53.13,53.22,53.09,53.2,53200.0
2013-10-23 15:45:00,53.19,53.21,53.03,53.1,87100.0,53.19,53.21,53.03,53.1,87100.0
2013-10-23 15:50:00,53.11,53.18,53.06,53.09,93100.0,53.11,53.18,53.06,53.09,93100.0
2013-10-23 15:55:00,53.09,53.12,53.02,53.1,127600.0,53.09,53.12,53.02,53.1,127600.0
2013-10-24 09:30:00,53.3,54.45,53.25,54.33,222200.0,53.3,54.45,53.25,54.33,222200.0
2013-10-24 09:35:00,54.2,54.63,54.01,54.24,175200.0,54.2,54.63,54.01,54.24,175200.0
2013-10-24 09:40:00,54.23,54.25,53.66,54.01,139700.0,54.23,54.25,53.66,54.01,139700.0
2013-10-24 09:45:00,53.9,53.9,53.3,53.7,126500.0,53.9,53.9,53.3,53.7,126500.0
2013-10-24 09:50:00,53.68,53.9,53.52,53.71,88100.0,53.68,53.9,53.52,53.71,88100.0
2013-10-24 09:55:00,53.72,54.01,53.69,53.85,81000.0,53.72,54.01,53.69,53.85,81000.0
2013-10-24 10:00:00,53.85,53.85,53.4,53.43,67300.0,53.85,53.85,53.4,53.43,67300.0
2013-10-24 10:05:00,53.43,53.77,53.39,53.63,73600.0,53.43,53.77,53.39,53.63,73600.0
2013-10-24 10:10:00,53.59,53.75,53.49,53.73,65900.0,53.59,53.75,53.49,53.73,65900.0
2013-10-24 10:15:00,53.71,54.0,53.7,53.82,64600.0,53.71,54.0,53.7,53.82,64600.0
2013-10-24 10:20:00,53.78,53.98,53.61,53.64,46200.0,53.78,53.98,53.61,53.64,46200.0
2013-10-24 10:25:00,53.62,53.62,53.44,53.6,72200.0,53.62,53.62,53.44,53.6,72200.0
2013-10-24 10:30:00,53.62,53.74,53.5,53.58,45800.0,53.62,53.74,53.5,53.58,45800.0
2013-10-24 10:35:00,53.62,53.85,53.6,53.65,71500.0,53.62,53.85,53.6,53.65,71500.0
2013-10-24 10:40:00,53.67,53.81,53.56,53.67,54300.0,53.67,53.81,53.56,53.67,54300.0
2013-10-24 10:45:00,53.66,53.67,53.43,53.5,47500.0,53.66,53.67,53.43,53.5,47500.0
2013-10-24 10:50:00,53.53,53.7,53.46,53.63,47000.0,53.53,53.7,53.46,53.63,47000.0
2013-10-24 10:55:00,53.63,53.77,53.6,53.74,49800.0,53.63,53.77,53.6,53.74,49800.0
2013-10-24 11:00:00,53.73,53.99,53.73,53.87,60400.0,53.73,53.99,53.73,53.87,60400.0
2013-10-24 11:05:00,53.9,54.06,53.85,53.92,75300.0,53.9,54.06,53.85,53.92,75300.0
2013-10-24 11:10:00,53.96,53.96,53.75,53.75,28000.0,53.96,53.96,53.75,53.75,28000.0
2013-10-24 11:15:00,53.75,53.86,53.69,53.78,43600.0,53.75,53.86,53.69,53.78,43600.0
2013-10-24 11:20:00,53.78,53.95,53.76,53.92,25100.0,53.78,53.95,53.76,53.92,25100.0
2013-10-24 11:25:00,53.93,54.02,53.83,53.88,49900.0,53.93,54.02,53.83,53.88,49900.0
2013-10-24 11:30:00,53.89,54.17,53.87,54.15,64300.0,53.89,54.17,53.87,54.15,64300.0
2013-10-24 11:35:00,54.13,54.27,54.04,54.1,66700.0,54.13,54.27,54.04,54.1,66700.0
2013-10-24 11:40:00,54.1,54.25,54.1,54.17,40600.0,54.1,54.25,54.1,54.17,40600.0
2013-10-24 11:45:00,54.18,54.35,54.18,54.29,50300.0,54.18,54.35,54.18,54.29,50300.0
2013-10-24 11:50:00,54.31,54.34,54.2,54.24,23600.0,54.31,54.34,54.2,54.24,23600.0
2013-10-24 11:55:00,54.24,54.36,54.23,54.3,26000.0,54.24,54.36,54.23,54.3,26000.0
2013-10-24 12:00:00,54.27,54.47,54.26,54.47,107100.0,54.27,54.47,54.26,54.47,107100.0
2013-10-24 12:05:00,54.47,54.59,54.4,54.51,69100.0,54.47,54.59,54.4,54.51,69100.0
2013-10-24 12:10:00,54.49,54.6,54.42,54.43,52800.0,54.49,54.6,54.42,54.43,52800.0
2013-10-24 12:15:00,54.43,54.51,54.31,54.36,90500.0,54.43,54.51,54.31,54.36,90500.0
2013-10-24 12:20:00,54.36,54.5,54.23,54.46,99600.0,54.36,54.5,54.23,54.46,99600.0
2013-10-24 12:25:00,54.47,54.6,54.47,54.56,35700.0,54.47,54.6,54.47,54.56,35700.0
2013-10-24 12:30:00,54.53,54.72,54.52,54.58,51900.0,54.53,54.72,54.52,54.58,51900.0
2013-10-24 12:35:00,54.57,54.7,54.51,54.64,24700.0,54.57,54.7,54.51,54.64,24700.0
2013-10-24 12:40:00,54.64,54.65,54.52,54.61,29800.0,54.64,54.65,54.52,54.61,29800.0
2013-10-24 12:45:00,54.58,54.64,54.47,54.5,32500.0,54.58,54.64,54.47,54.5,32500.0
2013-10-24 12:50:00,54.5,54.51,54.33,54.46,39900.0,54.5,54.51,54.33,54.46,39900.0
2013-10-24 12:55:00,54.5,54.55,54.44,54.55,22500.0,54.5,54.55,54.44,54.55,22500.0
2013-10-24 13:00:00,54.52,54.52,54.4,54.45,9500.0,54.52,54.52,54.4,54.45,9500.0
2013-10-24 13:05:00,54.48,54.48,54.38,54.42,11800.0,54.48,54.48,54.38,54.42,11800.0
2013-10-24 13:10:00,54.43,54.5,54.35,54.36,20400.0,54.43,54.5,54.35,54.36,20400.0
2013-10-24 13:15:00,54.35,54.37,54.18,54.19,53900.0,54.35,54.37,54.18,54.19,53900.0
2013-10-24 13:20:00,54.2,54.36,54.1,54.26,106300.0,54.2,54.36,54.1,54.26,106300.0
2013-10-24 13:25:00,54.27,54.48,54.23,54.4,20800.0,54.27,54.48,54.23,54.4,20800.0
2013-10-24 13:30:00,54.41,54.42,54.29,54.36,18600.0,54.41,54.42,54.29,54.36,18600.0
2013-10-24 13:35:00,54.34,54.36,54.18,54.2,20200.0,54.34,54.36,54.18,54.2,20200.0
2013-10-24 13:40:00,54.2,54.41,54.17,54.34,36300.0,54.2,54.41,54.17,54.34,36300.0
2013-10-24 13:45:00,54.32,54.32,54.14,54.23,20000.0,54.32,54.32,54.14,54.23,20000.0
2013-10-24 13:50:00,54.23,54.25,54.17,54.17,9500.0,54.23,54.25,54.17,54.17,9500.0
2013-10-24 13:55:00,54.16,54.27,54.11,54.11,25700.0,54.16,54.27,54.11,54.11,25700.0
2013-10-24 14:00:00,54.1,54.11,53.94,54.03,66400.0,54.1,54.11,53.94,54.03,66400.0
2013-10-24 14:05:00,54.01,54.03,53.94,53.99,15100.0,54.01,54.03,53.94,53.99,15100.0
2013-10-24 14:10:00,53.95,54.03,53.89,54.03,25400.0,53.95,54.03,53.89,54.03,25400.0
2013-10-24 14:15:00,54.0,54.14,53.99,54.14,15600.0,54.0,54.14,53.99,54.14,15600.0
2013-10-24 14:20:00,54.11,54.16,54.06,54.12,15700.0,54.11,54.16,54.06,54.12,15700.0
2013-10-24 14:25:00,54.15,54.3,54.13,54.23,39000.0,54.15,54.3,54.13,54.23,39000.0
2013-10-24 14:30:00,54.27,54.28,54.15,54.2,29600.0,54.27,54.28,54.15,54.2,29600.0
2013-10-24 14:35:00,54.25,54.3,54.19,54.19,36900.0,54.25,54.3,54.19,54.19,36900.0
2013-10-24 14:40:00,54.19,54.3,54.17,54.29,14300.0,54.19,54.3,54.17,54.29,14300.0
2013-10-24 14:45:00,54.27,54.29,54.16,54.18,41700.0,54.27,54.29,54.16,54.18,41700.0
2013-10-24 14:50:00,54.18,54.23,54.11,54.21,17700.0,54.18,54.23,54.11,54.21,17700.0
2013-10-24 14:55:00,54.2,54.24,54.14,54.19,11800.0,54.2,54.24,54.14,54.19,11800.0
2013-10-24 15:00:00,54.2,54.22,54.15,54.21,35700.0,54.2,54.22,54.15,54.21,35700.0
2013-10-24 15:05:00,54.17,54.26,54.13,54.13,24400.0,54.17,54.26,54.13,54.13,24400.0
2013-10-24 15:10:00,54.12,54.26,54.12,54.2,29500.0,54.12,54.26,54.12,54.2,29500.0
2013-10-24 15:15:00,54.23,54.28,54.16,54.18,33200.0,54.23,54.28,54.16,54.18,33200.0
2013-10-24 15:20:00,54.19,54.3,54.17,54.23,42300.0,54.19,54.3,54.17,54.23,42300.0
2013-10-24 15:25:00,54.23,54.3,54.2,54.3,20800.0,54.23,54.3,54.2,54.3,20800.0
2013-10-24 15:30:00,54.3,54.3,54.16,54.28,45000.0,54.3,54.3,54.16,54.28,45000.0
2013-10-24 15:35:00,54.26,54.3,54.21,54.24,53400.0,54.26,54.3,54.21,54.24,53400.0
2013-10-24 15:40:00,54.24,54.3,54.19,54.2,27800.0,54.24,54.3,54.19,54.2,27800.0
2013-10-24 15:45:00,54.2,54.26,54.11,54.12,64200.0,54.2,54.26,54.11,54.12,64200.0
2013-10-24 15:50:00,54.16,54.24,54.15,54.19,104000.0,54.16,54.24,54.15,54.19,104000.0
2013-10-24 15:55:00,54.2,54.25,54.17,54.22,119600.0,54.2,54.25,54.17,54.22,119600.0
2013-10-25 09:30:00,54.56,54.7,53.95,54.49,171000.0,54.56,54.7,53.95,54.49,171000.0
2013-10-25 09:35:00,54.49,54.56,53.37,53.7,144200.0,54.49,54.56,53.37,53.7,144200.0
2013-10-25 09:40:00,53.66,53.92,53.42,53.62,112500.0,53.66,53.92,53.42,53.62,112500.0
2013-10-25 09:45:00,53.62,53.78,53.33,53.62,57300.0,53.62,53.78,53.33,53.62,57300.0
2013-10-25 09:50:00,53.62,54.1,53.58,53.81,91100.0,53.62,54.1,53.58,53.81,91100.0
2013-10-25 09:55:00,53.84,53.97,53.71,53.84,29100.0,53.84,53.97,53.71,53.84,29100.0
2013-10-25 10:00:00,53.84,53.96,53.64,53.71,63300.0,53.84,53.96,53.64,53.71,63300.0
2013-10-25 10:05:00,53.72,53.82,53.6,53.82,155300.0,53.72,53.82,53.6,53.82,155300.0
2013-10-25 10:10:00,53.74,53.82,53.7,53.79,46500.0,53.74,53.82,53.7,53.79,46500.0
2013-10-25 10:15:00,53.75,53.82,53.69,53.8,35400.0,53.75,53.82,53.69,53.8,35400.0
2013-10-25 10:20:00,53.8,53.83,53.62,53.76,94600.0,53.8,53.83,53.62,53.76,94600.0
2013-10-25 10:25:00,53.76,53.94,53.69,53.7,57100.0,53.76,53.94,53.69,53.7,57100.0
2013-10-25 10:30:00,53.69,53.82,53.64,53.66,102800.0,53.69,53.82,53.64,53.66,102800.0
2013-10-25 10:35:00,53.71,53.95,53.71,53.89,63200.0,53.71,53.95,53.71,53.89,63200.0
2013-10-25 10:40:00,53.88,54.21,53.86,53.91,146500.0,53.88,54.21,53.86,53.91,146500.0
2013-10-25 10:45:00,53.93,53.98,53.74,53.93,108400.0,53.93,53.98,53.74,53.93,108400.0
2013-10-25 10:50:00,53.94,53.95,53.69,53.74,84400.0,53.94,53.95,53.69,53.74,84400.0
2013-10-25 10:55:00,53.73,53.8,53.67,53.77,85200.0,53.73,53.8,53.67,53.77,85200.0
2013-10-25 11:00:00,53.79,53.86,53.65,53.75,76100.0,53.79,53.86,53.65,53.75,76100.0
2013-10-25 11:05:00,53.74,53.79,53.6,53.6,46900.0,53.74,53.79,53.6,53.6,46900.0
2013-10-25 11:10:00,53.6,53.76,53.56,53.76,41800.0,53.6,53.76,53.56,53.76,41800.0
2013-10-25 11:15:00,53.71,53.75,53.64,53.7,88200.0,53.71,53.75,53.64,53.7,88200.0
2013-10-25 11:20:00,53.69,53.83,53.69,53.75,68200.0,53.69,53.83,53.69,53.75,68200.0
2013-10-25 11:25:00,53.75,53.78,53.68,53.71,78100.0,53.75,53.78,53.68,53.71,78100.0
2013-10-25 11:30:00,53.71,53.8,53.51,53.52,56700.0,53.71,53.8,53.51,53.52,56700.0
2013-10-25 11:35:00,53.52,53.71,53.51,53.7,49200.0,53.52,53.71,53.51,53.7,49200.0
2013-10-25 11:40:00,53.69,53.74,53.68,53.7,51900.0,53.69,53.74,53.68,53.7,51900.0
2013-10-25 11:45:00,53.7,53.77,53.35,53.37,112900.0,53.7,53.77,53.35,53.37,112900.0
2013-10-25 11:50:00,53.36,53.4,53.01,53.16,136700.0,53.36,53.4,53.01,53.16,136700.0
2013-10-25 11:55:00,53.18,53.19,52.85,53.09,114500.0,53.18,53.19,52.85,53.09,114500.0
2013-10-25 12:00:00,53.03,53.09,52.62,52.73,96000.0,53.03,53.09,52.62,52.73,96000.0
2013-10-25 12:05:00,52.73,52.82,52.5,52.74,112300.0,52.73,52.82,52.5,52.74,112300.0
2013-10-25 12:10:00,52.74,52.74,52.33,52.43,122800.0,52.74,52.74,52.33,52.43,122800.0
2013-10-25 12:15:00,52.43,52.62,52.34,52.6,78600.0,52.43,52.62,52.34,52.6,78600.0
2013-10-25 12:20:00,52.6,52.72,52.56,52.7,38100.0,52.6,52.72,52.56,52.7,38100.0
2013-10-25 12:25:00,52.71,52.99,52.65,52.93,64100.0,52.71,52.99,52.65,52.93,64100.0
2013-10-25 12:30:00,52.91,52.93,52.75,52.81,34900.0,52.91,52.93,52.75,52.81,34900.0
2013-10-25 12:35:00,52.81,53.13,52.78,53.04,48900.0,52.81,53.13,52.78,53.04,48900.0
2013-10-25 12:40:00,53.05,53.07,52.94,53.07,18200.0,53.05,53.07,52.94,53.07,18200.0
2013-10-25 12:45:00,53.06,53.1,53.02,53.06,18200.0,53.06,53.1,53.02,53.06,18200.0
2013-10-25 12:50:00,53.05,53.1,52.87,52.87,46000.0,53.05,53.1,52.87,52.87,46000.0
2013-10-25 12:55:00,52.87,52.88,52.71,52.8,32900.0,52.87,52.88,52.71,52.8,32900.0
2013-10-25 13:00:00,52.77,52.96,52.77,52.86,24600.0,52.77,52.96,52.77,52.86,24600.0
2013-10-25 13:05:00,52.84,52.88,52.72,52.72,34600.0,52.84,52.88,52.72,52.72,34600.0
2013-10-25 13:10:00,52.73,53.05,52.73,53.05,29500.0,52.73,53.05,52.73,53.05,29500.0
2013-10-25 13:15:00,53.06,53.22,53.06,53.21,43600.0,53.06,53.22,53.06,53.21,43600.0
2013-10-25 13:20:00,53.19,53.26,52.98,53.02,52800.0,53.19,53.26,52.98,53.02,52800.0
2013-10-25 13:25:00,53.04,53.13,52.96,53.13,19100.0,53.04,53.13,52.96,53.13,19100.0
2013-10-25 13:30:00,53.14,53.18,53.08,53.14,20800.0,53.14,53.18,53.08,53.14,20800.0
2013-10-25 13:35:00,53.15,53.24,53.13,53.23,26200.0,53.15,53.24,53.13,53.23,26200.0
2013-10-25 13:40:00,53.22,53.32,53.13,53.19,33000.0,53.22,53.32,53.13,53.19,33000.0
2013-10-25 13:45:00,53.17,53.27,53.16,53.17,16100.0,53.17,53.27,53.16,53.17,16100.0
2013-10-25 13:50:00,53.16,53.16,53.07,53.1,26000.0,53.16,53.16,53.07,53.1,26000.0
2013-10-25 13:55:00,53.11,53.18,53.08,53.12,11400.0,53.11,53.18,53.08,53.12,11400.0
2013-10-25 14:00:00,53.16,53.25,53.12,53.25,26200.0,53.16,53.25,53.12,53.25,26200.0
2013-10-25 14:05:00,53.25,53.3,53.2,53.2,19300.0,53.25,53.3,53.2,53.2,19300.0
2013-10-25 14:10:00,53.21,53.26,53.12,53.25,14800.0,53.21,53.26,53.12,53.25,14800.0
2013-10-25 14:15:00,53.25,53.33,53.18,53.26,28500.0,53.25,53.33,53.18,53.26,28500.0
2013-10-25 14:20:00,53.23,53.33,53.22,53.26,11100.0,53.23,53.33,53.22,53.26,11100.0
2013-10-25 14:25:00,53.24,53.27,53.11,53.21,23000.0,53.24,53.27,53.11,53.21,23000.0
2013-10-25 14:30:00,53.25,53.27,53.15,53.15,24000.0,53.25,53.27,53.15,53.15,24000.0
2013-10-25 14:35:00,53.15,53.2,53.08,53.16,29600.0,53.15,53.2,53.08,53.16,29600.0
2013-10-25 14:40:00,53.16,53.17,52.8,52.82,147800.0,53.16,53.17,52.8,52.82,147800.0
2013-10-25 14:45:00,52.8,52.82,52.52,52.59,124900.0,52.8,52.82,52.52,52.59,124900.0
2013-10-25 14:50:00,52.59,52.74,52.5,52.71,62800.0,52.59,52.74,52.5,52.71,62800.0
2013-10-25 14:55:00,52.72,52.8,52.65,52.73,40600.0,52.72,52.8,52.65,52.73,40600.0
2013-10-25 15:00:00,52.78,52.8,52.67,52.68,25000.0,52.78,52.8,52.67,52.68,25000.0
2013-10-25 15:05:00,52.68,52.74,52.59,52.63,34900.0,52.68,52.74,52.59,52.63,34900.0
2013-10-25 15:10:00,52.61,52.69,52.58,52.59,28400.0,52.61,52.69,52.58,52.59,28400.0
2013-10-25 15:15:00,52.58,52.68,52.57,52.63,29100.0,52.58,52.68,52.57,52.63,29100.0
2013-10-25 15:20:00,52.63,52.66,52.55,52.63,35600.0,52.63,52.66,52.55,52.63,35600.0
2013-10-25 15:25:00,52.61,52.67,52.57,52.6,32800.0,52.61,52.67,52.57,52.6,32800.0
2013-10-25 15:30:00,52.61,52.73,52.57,52.58,47400.0,52.61,52.73,52.57,52.58,47400.0
2013-10-25 15:35:00,52.57,52.7,52.54,52.65,55400.0,52.57,52.7,52.54,52.65,55400.0
2013-10-25 15:40:00,52.64,52.68,52.61,52.66,55000.0,52.64,52.68,52.61,52.66,55000.0
2013-10-25 15:45:00,52.64,52.8,52.62,52.79,76900.0,52.64,52.8,52.62,52.79,76900.0
2013-10-25 15:50:00,52.79,52.87,52.76,52.79,102200.0,52.79,52.87,52.76,52.79,102200.0
2013-10-25 15:55:00,52.79,52.83,52.74,52.8,134300.0,52.79,52.83,52.74,52.8,134300.0
2013-10-28 09:30:00,53.09,53.1,51.85,51.93,243400.0,53.09,53.1,51.85,51.93,243400.0
2013-10-28 09:35:00,51.93,52.5,51.03,52.28,404300.0,51.93,52.5,51.03,52.28,404300.0
2013-10-28 09:40:00,52.3,52.43,51.84,52.26,104900.0,52.3,52.43,51.84,52.26,104900.0
2013-10-28 09:45:00,52.27,52.68,51.94,52.05,152400.0,52.27,52.68,51.94,52.05,152400.0
2013-10-28 09:50:00,52.04,52.17,51.58,51.72,102300.0,52.04,52.17,51.58,51.72,102300.0
2013-10-28 09:55:00,51.71,51.88,51.4,51.57,133300.0,51.71,51.88,51.4,51.57,133300.0
2013-10-28 10:00:00,51.57,51.65,51.34,51.59,127400.0,51.57,51.65,51.34,51.59,127400.0
2013-10-28 10:05:00,51.59,51.63,51.24,51.48,110000.0,51.59,51.63,51.24,51.48,110000.0
2013-10-28 10:10:00,51.47,51.73,51.34,51.62,110500.0,51.47,51.73,51.34,51.62,110500.0
2013-10-28 10:15:00,51.63,51.97,51.5,51.62,102400.0,51.63,51.97,51.5,51.62,102400.0
2013-10-28 10:20:00,51.61,51.66,51.25,51.48,71000.0,51.61,51.66,51.25,51.48,71000.0
2013-10-28 10:25:00,51.48,51.65,51.21,51.3,70900.0,51.48,51.65,51.21,51.3,70900.0
2013-10-28 10:30:00,51.34,51.37,51.12,51.21,83500.0,51.34,51.37,51.12,51.21,83500.0
2013-10-28 10:35:00,51.18,51.38,51.15,51.37,34100.0,51.18,51.38,51.15,51.37,34100.0
2013-10-28 10:40:00,51.35,51.39,51.11,51.23,66600.0,51.35,51.39,51.11,51.23,66600.0
2013-10-28 10:45:00,51.23,51.34,51.18,51.25,27700.0,51.23,51.34,51.18,51.25,27700.0
2013-10-28 10:50:00,51.27,51.27,50.81,50.83,171000.0,51.27,51.27,50.81,50.83,171000.0
2013-10-28 10:55:00,50.83,50.91,50.5,50.64,189400.0,50.83,50.91,50.5,50.64,189400.0
2013-10-28 11:00:00,50.66,50.7,50.31,50.46,184500.0,50.66,50.7,50.31,50.46,184500.0
2013-10-28 11:05:00,50.52,50.62,50.39,50.52,65200.0,50.52,50.62,50.39,50.52,65200.0
2013-10-28 11:10:00,50.53,50.96,50.52,50.84,185800.0,50.53,50.96,50.52,50.84,185800.0
2013-10-28 11:15:00,50.88,50.9,50.61,50.79,125900.0,50.88,50.9,50.61,50.79,125900.0
2013-10-28 11:20:00,50.81,50.86,50.4,50.52,139400.0,50.81,50.86,50.4,50.52,139400.0
2013-10-28 11:25:00,50.48,50.59,50.38,50.54,81700.0,50.48,50.59,50.38,50.54,81700.0
2013-10-28 11:30:00,50.55,50.63,50.34,50.56,119200.0,50.55,50.63,50.34,50.56,119200.0
2013-10-28 11:35:00,50.55,50.55,50.42,50.45,96700.0,50.55,50.55,50.42,50.45,96700.0
2013-10-28 11:40:00,50.45,50.45,50.15,50.18,137700.0,50.45,50.45,50.15,50.18,137700.0
2013-10-28 11:45:00,50.18,50.2,49.82,49.92,213800.0,50.18,50.2,49.82,49.92,213800.0
2013-10-28 11:50:00,49.93,50.43,49.92,50.43,113400.0,49.93,50.43,49.92,50.43,113400.0
2013-10-28 11:55:00,50.44,50.53,50.2,50.5,102100.0,50.44,50.53,50.2,50.5,102100.0
2013-10-28 12:00:00,50.52,50.52,50.13,50.25,137800.0,50.52,50.52,50.13,50.25,137800.0
2013-10-28 12:05:00,50.25,50.29,50.06,50.18,85100.0,50.25,50.29,50.06,50.18,85100.0
2013-10-28 12:10:00,50.17,50.25,50.0,50.1,165900.0,50.17,50.25,50.0,50.1,165900.0
2013-10-28 12:15:00,50.11,50.39,50.09,50.31,155000.0,50.11,50.39,50.09,50.31,155000.0
2013-10-28 12:20:00,50.32,50.37,50.22,50.32,55400.0,50.32,50.37,50.22,50.32,55400.0
2013-10-28 12:25:00,50.32,50.62,50.32,50.53,133700.0,50.32,50.62,50.32,50.53,133700.0
2013-10-28 12:30:00,50.54,50.65,50.44,50.62,148100.0,50.54,50.65,50.44,50.62,148100.0
2013-10-28 12:35:00,50.64,50.8,50.62,50.8,56400.0,50.64,50.8,50.62,50.8,56400.0
2013-10-28 12:40:00,50.8,51.0,50.77,51.0,69200.0,50.8,51.0,50.77,51.0,69200.0
2013-10-28 12:45:00,51.0,51.21,50.97,51.03,90500.0,51.0,51.21,50.97,51.03,90500.0
2013-10-28 12:50:00,51.03,51.04,50.92,50.98,48900.0,51.03,51.04,50.92,50.98,48900.0
2013-10-28 12:55:00,50.98,51.05,50.86,51.04,48300.0,50.98,51.05,50.86,51.04,48300.0
2013-10-28 13:00:00,51.05,51.58,51.02,51.35,156500.0,51.05,51.58,51.02,51.35,156500.0
2013-10-28 13:05:00,51.36,51.46,51.16,51.18,35000.0,51.36,51.46,51.16,51.18,35000.0
2013-10-28 13:10:00,51.18,51.3,51.14,51.26,39600.0,51.18,51.3,51.14,51.26,39600.0
2013-10-28 13:15:00,51.25,51.37,51.18,51.31,30500.0,51.25,51.37,51.18,51.31,30500.0
2013-10-28 13:20:00,51.31,51.37,51.25,51.25,20100.0,51.31,51.37,51.25,51.25,20100.0
2013-10-28 13:25:00,51.26,51.28,51.11,51.24,23900.0,51.26,51.28,51.11,51.24,23900.0
2013-10-28 13:30:00,51.25,51.31,51.18,51.2,14200.0,51.25,51.31,51.18,51.2,14200.0
2013-10-28 13:35:00,51.21,51.35,51.19,51.31,30900.0,51.21,51.35,51.19,51.31,30900.0
2013-10-28 13:40:00,51.34,51.55,51.34,51.4,50100.0,51.34,51.55,51.34,51.4,50100.0
2013-10-28 13:45:00,51.39,51.42,51.26,51.3,27400.0,51.39,51.42,51.26,51.3,27400.0
2013-10-28 13:50:00,51.3,51.53,51.3,51.5,28700.0,51.3,51.53,51.3,51.5,28700.0
2013-10-28 13:55:00,51.48,51.48,51.31,51.42,43800.0,51.48,51.48,51.31,51.42,43800.0
2013-10-28 14:00:00,51.42,51.45,51.3,51.41,13200.0,51.42,51.45,51.3,51.41,13200.0
2013-10-28 14:05:00,51.41,51.62,51.41,51.54,33400.0,51.41,51.62,51.41,51.54,33400.0
2013-10-28 14:10:00,51.54,51.62,51.46,51.59,21700.0,51.54,51.62,51.46,51.59,21700.0
2013-10-28 14:15:00,51.59,51.6,51.35,51.35,28700.0,51.59,51.6,51.35,51.35,28700.0
2013-10-28 14:20:00,51.35,51.68,51.34,51.64,51700.0,51.35,51.68,51.34,51.64,51700.0
2013-10-28 14:25:00,51.64,51.68,51.53,51.61,23600.0,51.64,51.68,51.53,51.61,23600.0
2013-10-28 14:30:00,51.62,51.64,51.53,51.6,27200.0,51.62,51.64,51.53,51.6,27200.0
2013-10-28 14:35:00,51.61,51.61,51.46,51.6,31400.0,51.61,51.61,51.46,51.6,31400.0
2013-10-28 14:40:00,51.63,51.77,51.46,51.55,68600.0,51.63,51.77,51.46,51.55,68600.0
2013-10-28 14:45:00,51.55,51.63,51.39,51.5,41300.0,51.55,51.63,51.39,51.5,41300.0
2013-10-28 14:50:00,51.53,51.61,51.52,51.6,14200.0,51.53,51.61,51.52,51.6,14200.0
2013-10-28 14:55:00,51.6,51.8,51.6,51.75,48100.0,51.6,51.8,51.6,51.75,48100.0
2013-10-28 15:00:00,51.75,51.75,51.55,51.62,35800.0,51.75,51.75,51.55,51.62,35800.0
2013-10-28 15:05:00,51.64,51.67,51.54,51.63,44400.0,51.64,51.67,51.54,51.63,44400.0
2013-10-28 15:10:00,51.64,51.72,51.57,51.57,34700.0,51.64,51.72,51.57,51.57,34700.0
2013-10-28 15:15:00,51.58,51.7,51.53,51.64,37800.0,51.58,51.7,51.53,51.64,37800.0
2013-10-28 15:20:00,51.65,51.65,51.47,51.55,46300.0,51.65,51.65,51.47,51.55,46300.0
2013-10-28 15:25:00,51.55,51.58,51.46,51.51,27000.0,51.55,51.58,51.46,51.51,27000.0
2013-10-28 15:30:00,51.53,51.56,51.47,51.49,48100.0,51.53,51.56,51.47,51.49,48100.0
2013-10-28 15:35:00,51.48,51.55,51.42,51.46,53200.0,51.48,51.55,51.42,51.46,53200.0
2013-10-28 15:40:00,51.47,51.58,51.39,51.39,54500.0,51.47,51.58,51.39,51.39,54500.0
2013-10-28 15:45:00,51.4,51.45,51.25,51.43,113200.0,51.4,51.45,51.25,51.43,113200.0
2013-10-28 15:50:00,51.43,51.51,51.41,51.46,102800.0,51.43,51.51,51.41,51.46,102800.0
2013-10-28 15:55:00,51.46,51.53,51.42,51.51,132600.0,51.46,51.53,51.42,51.51,132600.0
2013-10-29 09:30:00,51.69,51.98,51.22,51.87,135500.0,51.69,51.98,51.22,51.87,135500.0
2013-10-29 09:35:00,51.86,51.97,51.31,51.59,78000.0,51.86,51.97,51.31,51.59,78000.0
2013-10-29 09:40:00,51.59,51.75,51.31,51.75,51000.0,51.59,51.75,51.31,51.75,51000.0
2013-10-29 09:45:00,51.69,51.88,51.39,51.7,158200.0,51.69,51.88,51.39,51.7,158200.0
2013-10-29 09:50:00,51.7,51.76,51.23,51.57,99400.0,51.7,51.76,51.23,51.57,99400.0
2013-10-29 09:55:00,51.53,51.55,51.27,51.39,34900.0,51.53,51.55,51.27,51.39,34900.0
2013-10-29 10:00:00,51.46,51.73,51.35,51.7,56800.0,51.46,51.73,51.35,51.7,56800.0
2013-10-29 10:05:00,51.71,51.72,51.45,51.57,61000.0,51.71,51.72,51.45,51.57,61000.0
2013-10-29 10:10:00,51.56,51.7,51.51,51.52,98200.0,51.56,51.7,51.51,51.52,98200.0
2013-10-29 10:15:00,51.54,51.85,51.52,51.85,118500.0,51.54,51.85,51.52,51.85,118500.0
2013-10-29 10:20:00,51.86,51.9,51.68,51.77,56700.0,51.86,51.9,51.68,51.77,56700.0
2013-10-29 10:25:00,51.79,51.86,51.64,51.76,69100.0,51.79,51.86,51.64,51.76,69100.0
2013-10-29 10:30:00,51.75,51.96,51.71,51.86,96600.0,51.75,51.96,51.71,51.86,96600.0
2013-10-29 10:35:00,51.86,52.25,51.86,52.19,98300.0,51.86,52.25,51.86,52.19,98300.0
2013-10-29 10:40:00,52.17,52.2,51.9,52.02,49400.0,52.17,52.2,51.9,52.02,49400.0
2013-10-29 10:45:00,52.03,52.38,52.03,52.17,73200.0,52.03,52.38,52.03,52.17,73200.0
2013-10-29 10:50:00,52.17,52.2,51.82,51.99,66800.0,52.17,52.2,51.82,51.99,66800.0
2013-10-29 10:55:00,51.99,52.05,51.7,51.72,49200.0,51.99,52.05,51.7,51.72,49200.0
2013-10-29 11:00:00,51.73,51.95,51.72,51.93,45600.0,51.73,51.95,51.72,51.93,45600.0
2013-10-29 11:05:00,51.93,52.07,51.79,52.07,43800.0,51.93,52.07,51.79,52.07,43800.0
2013-10-29 11:10:00,52.05,52.05,51.8,51.83,25100.0,52.05,52.05,51.8,51.83,25100.0
2013-10-29 11:15:00,51.82,51.97,51.82,51.89,14400.0,51.82,51.97,51.82,51.89,14400.0
2013-10-29 11:20:00,51.9,51.96,51.82,51.94,14800.0,51.9,51.96,51.82,51.94,14800.0
2013-10-29 11:25:00,51.94,51.99,51.81,51.84,70600.0,51.94,51.99,51.81,51.84,70600.0
2013-10-29 11:30:00,51.84,51.89,51.6,51.7,113700.0,51.84,51.89,51.6,51.7,113700.0
2013-10-29 11:35:00,51.7,51.75,51.29,51.35,97400.0,51.7,51.75,51.29,51.35,97400.0
2013-10-29 11:40:00,51.36,51.55,51.36,51.5,29900.0,51.36,51.55,51.36,51.5,29900.0
2013-10-29 11:45:00,51.47,51.6,51.46,51.53,26300.0,51.47,51.6,51.46,51.53,26300.0
2013-10-29 11:50:00,51.54,51.6,51.5,51.51,26800.0,51.54,51.6,51.5,51.51,26800.0
2013-10-29 11:55:00,51.5,51.54,51.41,51.45,47600.0,51.5,51.54,51.41,51.45,47600.0
2013-10-29 12:00:00,51.45,51.66,51.42,51.64,27600.0,51.45,51.66,51.42,51.64,27600.0
2013-10-29 12:05:00,51.66,51.71,51.59,51.59,19400.0,51.66,51.71,51.59,51.59,19400.0
2013-10-29 12:10:00,51.58,51.59,51.48,51.58,40200.0,51.58,51.59,51.48,51.58,40200.0
2013-10-29 12:15:00,51.6,51.63,51.51,51.59,30900.0,51.6,51.63,51.51,51.59,30900.0
2013-10-29 12:20:00,51.6,51.64,51.5,51.56,22200.0,51.6,51.64,51.5,51.56,22200.0
2013-10-29 12:25:00,51.56,51.61,51.48,51.61,21300.0,51.56,51.61,51.48,51.61,21300.0
2013-10-29 12:30:00,51.57,51.63,51.54,51.59,14700.0,51.57,51.63,51.54,51.59,14700.0
2013-10-29 12:35:00,51.61,51.83,51.61,51.74,63200.0,51.61,51.83,51.61,51.74,63200.0
2013-10-29 12:40:00,51.74,51.79,51.61,51.69,52500.0,51.74,51.79,51.61,51.69,52500.0
2013-10-29 12:45:00,51.68,51.81,51.66,51.81,13100.0,51.68,51.81,51.66,51.81,13100.0
2013-10-29 12:50:00,51.82,51.87,51.76,51.85,22500.0,51.82,51.87,51.76,51.85,22500.0
2013-10-29 12:55:00,51.85,51.93,51.8,51.86,21100.0,51.85,51.93,51.8,51.86,21100.0
2013-10-29 13:00:00,51.84,51.91,51.81,51.85,13200.0,51.84,51.91,51.81,51.85,13200.0
2013-10-29 13:05:00,51.86,52.02,51.83,51.93,37400.0,51.86,52.02,51.83,51.93,37400.0
2013-10-29 13:10:00,51.89,51.89,51.78,51.82,15700.0,51.89,51.89,51.78,51.82,15700.0
2013-10-29 13:15:00,51.82,51.87,51.72,51.73,29500.0,51.82,51.87,51.72,51.73,29500.0
2013-10-29 13:20:00,51.72,51.82,51.66,51.68,20800.0,51.72,51.82,51.66,51.68,20800.0
2013-10-29 13:25:00,51.67,51.71,51.55,51.68,31600.0,51.67,51.71,51.55,51.68,31600.0
2013-10-29 13:30:00,51.69,51.75,51.62,51.65,19100.0,51.69,51.75,51.62,51.65,19100.0
2013-10-29 13:35:00,51.64,51.64,51.51,51.55,43800.0,51.64,51.64,51.51,51.55,43800.0
2013-10-29 13:40:00,51.56,51.58,51.45,51.57,22800.0,51.56,51.58,51.45,51.57,22800.0
2013-10-29 13:45:00,51.59,51.73,51.59,51.66,22700.0,51.59,51.73,51.59,51.66,22700.0
2013-10-29 13:50:00,51.64,51.7,51.6,51.66,13000.0,51.64,51.7,51.6,51.66,13000.0
2013-10-29 13:55:00,51.64,51.75,51.64,51.65,9300.0,51.64,51.75,51.64,51.65,9300.0
2013-10-29 14:00:00,51.66,51.73,51.63,51.63,11800.0,51.66,51.73,51.63,51.63,11800.0
2013-10-29 14:05:00,51.63,51.81,51.63,51.73,28200.0,51.63,51.81,51.63,51.73,28200.0
2013-10-29 14:10:00,51.73,51.76,51.69,51.72,12900.0,51.73,51.76,51.69,51.72,12900.0
2013-10-29 14:15:00,51.73,51.73,51.61,51.71,14900.0,51.73,51.73,51.61,51.71,14900.0
2013-10-29 14:20:00,51.71,51.71,51.63,51.67,24400.0,51.71,51.71,51.63,51.67,24400.0
2013-10-29 14:25:00,51.68,51.75,51.66,51.69,12800.0,51.68,51.75,51.66,51.69,12800.0
2013-10-29 14:30:00,51.7,51.81,51.69,51.7,18600.0,51.7,51.81,51.69,51.7,18600.0
2013-10-29 14:35:00,51.69,51.87,51.69,51.83,19100.0,51.69,51.87,51.69,51.83,19100.0
2013-10-29 14:40:00,51.84,51.84,51.72,51.83,40400.0,51.84,51.84,51.72,51.83,40400.0
2013-10-29 14:45:00,51.83,51.89,51.77,51.87,21200.0,51.83,51.89,51.77,51.87,21200.0
2013-10-29 14:50:00,51.86,51.94,51.86,51.88,33800.0,51.86,51.94,51.86,51.88,33800.0
2013-10-29 14:55:00,51.87,51.94,51.79,51.89,26100.0,51.87,51.94,51.79,51.89,26100.0
2013-10-29 15:00:00,51.88,51.98,51.82,51.94,26200.0,51.88,51.98,51.82,51.94,26200.0
2013-10-29 15:05:00,51.95,52.07,51.89,52.03,58100.0,51.95,52.07,51.89,52.03,58100.0
2013-10-29 15:10:00,52.07,52.15,52.03,52.14,59400.0,52.07,52.15,52.03,52.14,59400.0
2013-10-29 15:15:00,52.14,52.2,52.12,52.2,53000.0,52.14,52.2,52.12,52.2,53000.0
2013-10-29 15:20:00,52.2,52.2,51.95,51.98,61100.0,52.2,52.2,51.95,51.98,61100.0
2013-10-29 15:25:00,52.0,52.15,52.0,52.14,36200.0,52.0,52.15,52.0,52.14,36200.0
2013-10-29 15:30:00,52.15,52.2,52.07,52.1,44600.0,52.15,52.2,52.07,52.1,44600.0
2013-10-29 15:35:00,52.09,52.27,52.08,52.22,60700.0,52.09,52.27,52.08,52.22,60700.0
2013-10-29 15:40:00,52.23,52.33,52.2,52.26,75100.0,52.23,52.33,52.2,52.26,75100.0
2013-10-29 15:45:00,52.25,52.28,52.18,52.2,34700.0,52.25,52.28,52.18,52.2,34700.0
2013-10-29 15:50:00,52.21,52.3,52.21,52.28,62900.0,52.21,52.3,52.21,52.28,62900.0
2013-10-29 15:55:00,52.28,52.38,52.25,52.35,107000.0,52.28,52.38,52.25,52.35,107000.0
2013-10-30 09:30:00,52.36,52.96,52.31,52.71,106300.0,52.36,52.96,52.31,52.71,106300.0
2013-10-30 09:35:00,52.74,52.96,52.5,52.5,24100.0,52.74,52.96,52.5,52.5,24100.0
2013-10-30 09:40:00,52.54,52.6,52.01,52.05,74800.0,52.54,52.6,52.01,52.05,74800.0
2013-10-30 09:45:00,52.05,52.63,52.05,52.31,60100.0,52.05,52.63,52.05,52.31,60100.0
2013-10-30 09:50:00,52.31,52.42,52.13,52.38,45800.0,52.31,52.42,52.13,52.38,45800.0
2013-10-30 09:55:00,52.36,52.54,52.31,52.53,91100.0,52.36,52.54,52.31,52.53,91100.0
2013-10-30 10:00:00,52.47,52.52,52.11,52.11,70500.0,52.47,52.52,52.11,52.11,70500.0
2013-10-30 10:05:00,52.14,52.17,51.81,51.86,86500.0,52.14,52.17,51.81,51.86,86500.0
2013-10-30 10:10:00,51.86,52.39,51.86,52.24,83100.0,51.86,52.39,51.86,52.24,83100.0
2013-10-30 10:15:00,52.24,52.3,52.11,52.25,145300.0,52.24,52.3,52.11,52.25,145300.0
2013-10-30 10:20:00,52.25,52.28,52.03,52.2,81300.0,52.25,52.28,52.03,52.2,81300.0
2013-10-30 10:25:00,52.2,52.55,52.13,52.5,82900.0,52.2,52.55,52.13,52.5,82900.0
2013-10-30 10:30:00,52.49,52.57,52.37,52.45,39900.0,52.49,52.57,52.37,52.45,39900.0
2013-10-30 10:35:00,52.5,52.69,52.22,52.24,58700.0,52.5,52.69,52.22,52.24,58700.0
2013-10-30 10:40:00,52.23,52.53,52.22,52.51,29700.0,52.23,52.53,52.22,52.51,29700.0
2013-10-30 10:45:00,52.53,52.55,52.36,52.36,10300.0,52.53,52.55,52.36,52.36,10300.0
2013-10-30 10:50:00,52.34,52.49,52.34,52.45,41200.0,52.34,52.49,52.34,52.45,41200.0
2013-10-30 10:55:00,52.48,52.49,52.28,52.36,24000.0,52.48,52.49,52.28,52.36,24000.0
2013-10-30 11:00:00,52.39,52.5,52.36,52.38,18000.0,52.39,52.5,52.36,52.38,18000.0
2013-10-30 11:05:00,52.39,52.52,52.39,52.46,17700.0,52.39,52.52,52.39,52.46,17700.0
2013-10-30 11:10:00,52.47,52.52,52.35,52.51,54100.0,52.47,52.52,52.35,52.51,54100.0
2013-10-30 11:15:00,52.51,52.53,52.36,52.37,31300.0,52.51,52.53,52.36,52.37,31300.0
2013-10-30 11:20:00,52.35,52.42,52.01,52.01,74300.0,52.35,52.42,52.01,52.01,74300.0
2013-10-30 11:25:00,52.01,52.25,52.01,52.04,54100.0,52.01,52.25,52.01,52.04,54100.0
2013-10-30 11:30:00,52.09,52.13,52.0,52.06,18400.0,52.09,52.13,52.0,52.06,18400.0
2013-10-30 11:35:00,52.05,52.07,51.63,51.73,64400.0,52.05,52.07,51.63,51.73,64400.0
2013-10-30 11:40:00,51.73,52.0,51.66,51.94,33000.0,51.73,52.0,51.66,51.94,33000.0
2013-10-30 11:45:00,52.0,52.0,51.88,51.89,15700.0,52.0,52.0,51.88,51.89,15700.0
2013-10-30 11:50:00,51.87,51.87,51.65,51.78,49200.0,51.87,51.87,51.65,51.78,49200.0
2013-10-30 11:55:00,51.76,51.95,51.69,51.84,32100.0,51.76,51.95,51.69,51.84,32100.0
2013-10-30 12:00:00,51.83,51.93,51.81,51.89,36900.0,51.83,51.93,51.81,51.89,36900.0
2013-10-30 12:05:00,51.93,51.93,51.57,51.66,109900.0,51.93,51.93,51.57,51.66,109900.0
2013-10-30 12:10:00,51.67,51.75,51.61,51.7,18300.0,51.67,51.75,51.61,51.7,18300.0
2013-10-30 12:15:00,51.7,51.7,51.45,51.46,41000.0,51.7,51.7,51.45,51.46,41000.0
2013-10-30 12:20:00,51.46,51.52,51.42,51.46,41500.0,51.46,51.52,51.42,51.46,41500.0
2013-10-30 12:25:00,51.45,51.45,51.22,51.33,51200.0,51.45,51.45,51.22,51.33,51200.0
2013-10-30 12:30:00,51.3,51.52,51.3,51.48,24200.0,51.3,51.52,51.3,51.48,24200.0
2013-10-30 12:35:00,51.49,51.58,51.35,51.36,16900.0,51.49,51.58,51.35,51.36,16900.0
2013-10-30 12:40:00,51.37,51.46,51.34,51.43,22900.0,51.37,51.46,51.34,51.43,22900.0
2013-10-30 12:45:00,51.43,51.59,51.43,51.48,91800.0,51.43,51.59,51.43,51.48,91800.0
2013-10-30 12:50:00,51.47,51.61,51.41,51.53,14900.0,51.47,51.61,51.41,51.53,14900.0
2013-10-30 12:55:00,51.52,51.75,51.52,51.75,34100.0,51.52,51.75,51.52,51.75,34100.0
2013-10-30 13:00:00,51.75,51.83,51.68,51.72,28400.0,51.75,51.83,51.68,51.72,28400.0
2013-10-30 13:05:00,51.71,51.79,51.63,51.75,21100.0,51.71,51.79,51.63,51.75,21100.0
2013-10-30 13:10:00,51.74,51.77,51.7,51.72,25800.0,51.74,51.77,51.7,51.72,25800.0
2013-10-30 13:15:00,51.72,51.78,51.65,51.74,19200.0,51.72,51.78,51.65,51.74,19200.0
2013-10-30 13:20:00,51.74,51.8,51.6,51.8,24100.0,51.74,51.8,51.6,51.8,24100.0
2013-10-30 13:25:00,51.8,51.8,51.66,51.67,16700.0,51.8,51.8,51.66,51.67,16700.0
2013-10-30 13:30:00,51.67,51.72,51.63,51.65,11000.0,51.67,51.72,51.63,51.65,11000.0
2013-10-30 13:35:00,51.63,51.8,51.61,51.74,19200.0,51.63,51.8,51.61,51.74,19200.0
2013-10-30 13:40:00,51.7,51.72,51.62,51.62,9400.0,51.7,51.72,51.62,51.62,9400.0
2013-10-30 13:45:00,51.6,51.64,51.54,51.59,11300.0,51.6,51.64,51.54,51.59,11300.0
2013-10-30 13:50:00,51.59,51.7,51.59,51.63,15400.0,51.59,51.7,51.59,51.63,15400.0
2013-10-30 13:55:00,51.64,51.7,51.54,51.65,6000.0,51.64,51.7,51.54,51.65,6000.0
2013-10-30 14:00:00,51.7,51.82,51.55,51.75,21600.0,51.7,51.82,51.55,51.75,21600.0
2013-10-30 14:05:00,51.73,51.89,51.65,51.7,37500.0,51.73,51.89,51.65,51.7,37500.0
2013-10-30 14:10:00,51.73,51.9,51.66,51.73,29900.0,51.73,51.9,51.66,51.73,29900.0
2013-10-30 14:15:00,51.74,51.74,51.33,51.47,29200.0,51.74,51.74,51.33,51.47,29200.0
2013-10-30 14:20:00,51.45,51.62,51.26,51.32,33400.0,51.45,51.62,51.26,51.32,33400.0
2013-10-30 14:25:00,51.29,51.32,51.14,51.26,27400.0,51.29,51.32,51.14,51.26,27400.0
2013-10-30 14:30:00,51.25,51.31,51.09,51.22,40900.0,51.25,51.31,51.09,51.22,40900.0
2013-10-30 14:35:00,51.25,51.32,51.21,51.22,13800.0,51.25,51.32,51.21,51.22,13800.0
2013-10-30 14:40:00,51.21,51.28,51.07,51.07,14400.0,51.21,51.28,51.07,51.07,14400.0
2013-10-30 14:45:00,51.09,51.22,51.08,51.18,31000.0,51.09,51.22,51.08,51.18,31000.0
2013-10-30 14:50:00,51.23,51.23,51.05,51.16,31500.0,51.23,51.23,51.05,51.16,31500.0
2013-10-30 14:55:00,51.15,51.16,51.05,51.05,29100.0,51.15,51.16,51.05,51.05,29100.0
2013-10-30 15:00:00,51.04,51.18,51.04,51.14,33600.0,51.04,51.18,51.04,51.14,33600.0
2013-10-30 15:05:00,51.16,51.25,51.02,51.06,46900.0,51.16,51.25,51.02,51.06,46900.0
2013-10-30 15:10:00,51.06,51.26,51.02,51.21,35100.0,51.06,51.26,51.02,51.21,35100.0
2013-10-30 15:15:00,51.19,51.25,51.13,51.16,46700.0,51.19,51.25,51.13,51.16,46700.0
2013-10-30 15:20:00,51.17,51.29,51.16,51.27,38800.0,51.17,51.29,51.16,51.27,38800.0
2013-10-30 15:25:00,51.28,51.43,51.22,51.37,38000.0,51.28,51.43,51.22,51.37,38000.0
2013-10-30 15:30:00,51.38,51.64,51.36,51.57,58100.0,51.38,51.64,51.36,51.57,58100.0
2013-10-30 15:35:00,51.56,51.61,51.5,51.58,15500.0,51.56,51.61,51.5,51.58,15500.0
2013-10-30 15:40:00,51.6,51.77,51.55,51.71,78700.0,51.6,51.77,51.55,51.71,78700.0
2013-10-30 15:45:00,51.7,51.71,51.55,51.57,52500.0,51.7,51.71,51.55,51.57,52500.0
2013-10-30 15:50:00,51.58,51.58,51.44,51.48,68000.0,51.58,51.58,51.44,51.48,68000.0
2013-10-30 15:55:00,51.46,51.48,51.38,51.38,101600.0,51.46,51.48,51.38,51.38,101600.0
2013-10-31 09:30:00,49.9,50.7,48.63,50.36,328700.0,49.9,50.7,48.63,50.36,328700.0
2013-10-31 09:35:00,50.36,50.57,49.82,50.24,119000.0,50.36,50.57,49.82,50.24,119000.0
2013-10-31 09:40:00,50.33,50.55,50.0,50.19,177900.0,50.33,50.55,50.0,50.19,177900.0
2013-10-31 09:45:00,50.19,50.49,49.86,49.87,195700.0,50.19,50.49,49.86,49.87,195700.0
2013-10-31 09:50:00,49.9,50.08,49.29,49.57,153200.0,49.9,50.08,49.29,49.57,153200.0
2013-10-31 09:55:00,49.54,50.06,49.45,49.54,156300.0,49.54,50.06,49.45,49.54,156300.0
2013-10-31 10:00:00,49.48,49.68,49.4,49.59,67100.0,49.48,49.68,49.4,49.59,67100.0
2013-10-31 10:05:00,49.63,49.63,49.27,49.5,135000.0,49.63,49.63,49.27,49.5,135000.0
2013-10-31 10:10:00,49.45,49.97,49.43,49.97,114100.0,49.45,49.97,49.43,49.97,114100.0
2013-10-31 10:15:00,49.97,49.97,49.55,49.59,72300.0,49.97,49.97,49.55,49.59,72300.0
2013-10-31 10:20:00,49.61,49.86,49.58,49.8,56400.0,49.61,49.86,49.58,49.8,56400.0
2013-10-31 10:25:00,49.8,50.02,49.8,49.9,67000.0,49.8,50.02,49.8,49.9,67000.0
2013-10-31 10:30:00,49.94,50.05,49.73,50.0,71300.0,49.94,50.05,49.73,50.0,71300.0
2013-10-31 10:35:00,50.01,50.01,49.74,49.78,60200.0,50.01,50.01,49.74,49.78,60200.0
2013-10-31 10:40:00,49.76,49.86,49.52,49.77,78700.0,49.76,49.86,49.52,49.77,78700.0
2013-10-31 10:45:00,49.71,49.98,49.6,49.6,90700.0,49.71,49.98,49.6,49.6,90700.0
2013-10-31 10:50:00,49.67,49.95,49.67,49.81,39200.0,49.67,49.95,49.67,49.81,39200.0
2013-10-31 10:55:00,49.83,49.87,49.65,49.71,31100.0,49.83,49.87,49.65,49.71,31100.0
2013-10-31 11:00:00,49.68,49.77,49.56,49.64,61400.0,49.68,49.77,49.56,49.64,61400.0
2013-10-31 11:05:00,49.67,49.71,49.55,49.66,102300.0,49.67,49.71,49.55,49.66,102300.0
2013-10-31 11:10:00,49.66,49.77,49.63,49.72,49100.0,49.66,49.77,49.63,49.72,49100.0
2013-10-31 11:15:00,49.71,49.96,49.68,49.76,83800.0,49.71,49.96,49.68,49.76,83800.0
2013-10-31 11:20:00,49.76,49.91,49.73,49.85,40800.0,49.76,49.91,49.73,49.85,40800.0
2013-10-31 11:25:00,49.85,50.05,49.83,49.94,138600.0,49.85,50.05,49.83,49.94,138600.0
2013-10-31 11:30:00,49.91,50.28,49.9,50.22,96800.0,49.91,50.28,49.9,50.22,96800.0
2013-10-31 11:35:00,50.22,50.23,50.1,50.13,60700.0,50.22,50.23,50.1,50.13,60700.0
2013-10-31 11:40:00,50.14,50.39,50.1,50.3,53400.0,50.14,50.39,50.1,50.3,53400.0
2013-10-31 11:45:00,50.35,50.38,50.05,50.18,60600.0,50.35,50.38,50.05,50.18,60600.0
2013-10-31 11:50:00,50.22,50.32,50.18,50.28,39700.0,50.22,50.32,50.18,50.28,39700.0
2013-10-31 11:55:00,50.25,50.27,50.06,50.1,31200.0,50.25,50.27,50.06,50.1,31200.0
2013-10-31 12:00:00,50.14,50.32,50.1,50.14,48300.0,50.14,50.32,50.1,50.14,48300.0
2013-10-31 12:05:00,50.18,50.42,50.17,50.37,48100.0,50.18,50.42,50.17,50.37,48100.0
2013-10-31 12:10:00,50.35,50.36,50.19,50.22,22100.0,50.35,50.36,50.19,50.22,22100.0
2013-10-31 12:15:00,50.23,50.47,50.21,50.46,34900.0,50.23,50.47,50.21,50.46,34900.0
2013-10-31 12:20:00,50.46,50.97,50.46,50.94,125500.0,50.46,50.97,50.46,50.94,125500.0
2013-10-31 12:25:00,50.92,50.98,50.74,50.93,77300.0,50.92,50.98,50.74,50.93,77300.0
2013-10-31 12:30:00,50.91,51.1,50.76,50.88,68700.0,50.91,51.1,50.76,50.88,68700.0
2013-10-31 12:35:00,50.92,50.95,50.72,50.85,37200.0,50.92,50.95,50.72,50.85,37200.0
2013-10-31 12:40:00,50.82,51.03,50.79,50.97,19800.0,50.82,51.03,50.79,50.97,19800.0
2013-10-31 12:45:00,50.95,51.06,50.65,50.67,38300.0,50.95,51.06,50.65,50.67,38300.0
2013-10-31 12:50:00,50.67,50.83,50.55,50.63,34200.0,50.67,50.83,50.55,50.63,34200.0
2013-10-31 12:55:00,50.66,50.7,50.51,50.52,59300.0,50.66,50.7,50.51,50.52,59300.0
2013-10-31 13:00:00,50.53,50.64,50.49,50.51,31200.0,50.53,50.64,50.49,50.51,31200.0
2013-10-31 13:05:00,50.55,50.72,50.42,50.63,33100.0,50.55,50.72,50.42,50.63,33100.0
2013-10-31 13:10:00,50.65,50.89,50.62,50.83,62500.0,50.65,50.89,50.62,50.83,62500.0
2013-10-31 13:15:00,50.79,50.87,50.72,50.82,20600.0,50.79,50.87,50.72,50.82,20600.0
2013-10-31 13:20:00,50.85,50.86,50.71,50.82,25400.0,50.85,50.86,50.71,50.82,25400.0
2013-10-31 13:25:00,50.85,51.0,50.83,50.91,48700.0,50.85,51.0,50.83,50.91,48700.0
2013-10-31 13:30:00,50.95,51.19,50.91,51.17,67800.0,50.95,51.19,50.91,51.17,67800.0
2013-10-31 13:35:00,51.14,51.62,51.11,51.61,114800.0,51.14,51.62,51.11,51.61,114800.0
2013-10-31 13:40:00,51.62,51.82,51.46,51.48,108300.0,51.62,51.82,51.46,51.48,108300.0
2013-10-31 13:45:00,51.53,51.53,51.18,51.21,69100.0,51.53,51.53,51.18,51.21,69100.0
2013-10-31 13:50:00,51.18,51.32,51.18,51.23,45700.0,51.18,51.32,51.18,51.23,45700.0
2013-10-31 13:55:00,51.23,51.27,51.04,51.2,70200.0,51.23,51.27,51.04,51.2,70200.0
2013-10-31 14:00:00,51.13,51.29,51.12,51.19,45100.0,51.13,51.29,51.12,51.19,45100.0
2013-10-31 14:05:00,51.18,51.24,51.09,51.17,20900.0,51.18,51.24,51.09,51.17,20900.0
2013-10-31 14:10:00,51.12,51.28,51.12,51.25,32200.0,51.12,51.28,51.12,51.25,32200.0
2013-10-31 14:15:00,51.19,51.24,51.13,51.17,39900.0,51.19,51.24,51.13,51.17,39900.0
2013-10-31 14:20:00,51.21,51.21,50.97,51.07,95300.0,51.21,51.21,50.97,51.07,95300.0
2013-10-31 14:25:00,51.06,51.06,50.96,51.0,43600.0,51.06,51.06,50.96,51.0,43600.0
2013-10-31 14:30:00,50.99,51.15,50.84,50.88,51700.0,50.99,51.15,50.84,50.88,51700.0
2013-10-31 14:35:00,50.86,50.92,50.71,50.89,64800.0,50.86,50.92,50.71,50.89,64800.0
2013-10-31 14:40:00,50.93,51.09,50.88,50.89,43300.0,50.93,51.09,50.88,50.89,43300.0
2013-10-31 14:45:00,50.88,50.99,50.84,50.98,34000.0,50.88,50.99,50.84,50.98,34000.0
2013-10-31 14:50:00,50.98,51.0,50.77,50.82,71000.0,50.98,51.0,50.77,50.82,71000.0
2013-10-31 14:55:00,50.82,50.94,50.74,50.82,47700.0,50.82,50.94,50.74,50.82,47700.0
2013-10-31 15:00:00,50.82,50.88,50.7,50.81,49700.0,50.82,50.88,50.7,50.81,49700.0
2013-10-31 15:05:00,50.76,50.94,50.74,50.86,37700.0,50.76,50.94,50.74,50.86,37700.0
2013-10-31 15:10:00,50.88,50.93,50.81,50.88,26700.0,50.88,50.93,50.81,50.88,26700.0
2013-10-31 15:15:00,50.88,50.92,50.83,50.85,43500.0,50.88,50.92,50.83,50.85,43500.0
2013-10-31 15:20:00,50.85,50.9,50.75,50.8,84300.0,50.85,50.9,50.75,50.8,84300.0
2013-10-31 15:25:00,50.8,50.8,50.48,50.54,134900.0,50.8,50.8,50.48,50.54,134900.0
2013-10-31 15:30:00,50.53,50.66,50.35,50.43,106200.0,50.53,50.66,50.35,50.43,106200.0
2013-10-31 15:35:00,50.43,50.59,50.43,50.52,85000.0,50.43,50.59,50.43,50.52,85000.0
2013-10-31 15:40:00,50.52,50.64,50.32,50.39,103500.0,50.52,50.64,50.32,50.39,103500.0
2013-10-31 15:45:00,50.39,50.5,50.1,50.45,200600.0,50.39,50.5,50.1,50.45,200600.0
2013-10-31 15:50:00,50.44,50.51,50.31,50.46,275900.0,50.44,50.51,50.31,50.46,275900.0
2013-10-31 15:55:00,50.48,50.5,50.2,50.27,333100.0,50.48,50.5,50.2,50.27,333100.0
2013-11-01 09:30:00,55.51,56.93,54.77,56.22,1753100.0,55.51,56.93,54.77,56.22,1753100.0
2013-11-01 09:35:00,56.24,57.19,56.07,56.8,1417300.0,56.24,57.19,56.07,56.8,1417300.0
2013-11-01 09:40:00,56.8,57.14,56.39,56.5,854400.0,56.8,57.14,56.39,56.5,854400.0
2013-11-01 09:45:00,56.5,57.35,56.47,57.21,918300.0,56.5,57.35,56.47,57.21,918300.0
2013-11-01 09:50:00,57.23,58.32,57.22,58.09,1352700.0,57.23,58.32,57.22,58.09,1352700.0
2013-11-01 09:55:00,58.08,58.15,57.51,57.82,473800.0,58.08,58.15,57.51,57.82,473800.0
2013-11-01 10:00:00,57.81,58.43,57.8,58.3,767500.0,57.81,58.43,57.8,58.3,767500.0
2013-11-01 10:05:00,58.3,58.3,57.55,57.91,515400.0,58.3,58.3,57.55,57.91,515400.0
2013-11-01 10:10:00,57.9,58.1,57.69,57.7,292600.0,57.9,58.1,57.69,57.7,292600.0
2013-11-01 10:15:00,57.77,58.13,57.52,57.91,436100.0,57.77,58.13,57.52,57.91,436100.0
2013-11-01 10:20:00,57.93,58.16,57.8,58.0,352600.0,57.93,58.16,57.8,58.0,352600.0
2013-11-01 10:25:00,58.0,58.58,58.0,58.15,708500.0,58.0,58.58,58.0,58.15,708500.0
2013-11-01 10:30:00,58.15,58.5,58.15,58.39,280300.0,58.15,58.5,58.15,58.39,280300.0
2013-11-01 10:35:00,58.37,58.77,58.37,58.62,570800.0,58.37,58.77,58.37,58.62,570800.0
2013-11-01 10:40:00,58.63,58.85,58.58,58.8,323800.0,58.63,58.85,58.58,58.8,323800.0
2013-11-01 10:45:00,58.81,59.19,58.67,58.69,544400.0,58.81,59.19,58.67,58.69,544400.0
2013-11-01 10:50:00,58.7,58.97,58.61,58.71,336300.0,58.7,58.97,58.61,58.71,336300.0
2013-11-01 10:55:00,58.7,58.83,58.4,58.73,238900.0,58.7,58.83,58.4,58.73,238900.0
2013-11-01 11:00:00,58.67,58.94,58.67,58.86,163700.0,58.67,58.94,58.67,58.86,163700.0
2013-11-01 11:05:00,58.81,59.1,58.76,58.8,299400.0,58.81,59.1,58.76,58.8,299400.0
2013-11-01 11:10:00,58.8,58.92,58.11,58.12,459400.0,58.8,58.92,58.11,58.12,459400.0
2013-11-01 11:15:00,58.13,58.52,58.12,58.28,248500.0,58.13,58.52,58.12,58.28,248500.0
2013-11-01 11:20:00,58.32,58.45,57.82,58.31,374100.0,58.32,58.45,57.82,58.31,374100.0
2013-11-01 11:25:00,58.28,58.41,57.96,58.38,146100.0,58.28,58.41,57.96,58.38,146100.0
2013-11-01 11:30:00,58.41,58.73,58.19,58.55,228700.0,58.41,58.73,58.19,58.55,228700.0
2013-11-01 11:35:00,58.59,59.06,58.54,59.03,267500.0,58.59,59.06,58.54,59.03,267500.0
2013-11-01 11:40:00,59.08,59.29,58.81,59.29,371000.0,59.08,59.29,58.81,59.29,371000.0
2013-11-01 11:45:00,59.29,59.36,58.9,59.2,248500.0,59.29,59.36,58.9,59.2,248500.0
2013-11-01 11:50:00,59.2,59.21,58.91,59.12,167100.0,59.2,59.21,58.91,59.12,167100.0
2013-11-01 11:55:00,59.12,59.49,59.09,59.41,272900.0,59.12,59.49,59.09,59.41,272900.0
2013-11-01 12:00:00,59.4,59.7,59.33,59.61,321800.0,59.4,59.7,59.33,59.61,321800.0
2013-11-01 12:05:00,59.63,59.8,59.52,59.72,231000.0,59.63,59.8,59.52,59.72,231000.0
2013-11-01 12:10:00,59.75,59.8,59.25,59.36,239300.0,59.75,59.8,59.25,59.36,239300.0
2013-11-01 12:15:00,59.43,59.43,59.05,59.29,304100.0,59.43,59.43,59.05,59.29,304100.0
2013-11-01 12:20:00,59.29,59.54,59.29,59.39,146700.0,59.29,59.54,59.29,59.39,146700.0
2013-11-01 12:25:00,59.43,59.43,59.18,59.25,127000.0,59.43,59.43,59.18,59.25,127000.0
2013-11-01 12:30:00,59.24,59.74,59.18,59.57,172400.0,59.24,59.74,59.18,59.57,172400.0
2013-11-01 12:35:00,59.52,59.53,59.28,59.4,158800.0,59.52,59.53,59.28,59.4,158800.0
2013-11-01 12:40:00,59.44,59.67,59.26,59.51,145600.0,59.44,59.67,59.26,59.51,145600.0
2013-11-01 12:45:00,59.55,59.72,59.43,59.55,137200.0,59.55,59.72,59.43,59.55,137200.0
2013-11-01 12:50:00,59.55,59.68,59.34,59.45,104900.0,59.55,59.68,59.34,59.45,104900.0
2013-11-01 12:55:00,59.45,59.67,59.22,59.5,137900.0,59.45,59.67,59.22,59.5,137900.0
2013-11-01 13:00:00,59.5,59.51,59.32,59.37,97300.0,59.5,59.51,59.32,59.37,97300.0
2013-11-01 13:05:00,59.38,59.43,59.18,59.35,129500.0,59.38,59.43,59.18,59.35,129500.0
2013-11-01 13:10:00,59.35,59.4,59.01,59.12,173800.0,59.35,59.4,59.01,59.12,173800.0
2013-11-01 13:15:00,59.13,59.18,58.73,58.87,273800.0,59.13,59.18,58.73,58.87,273800.0
2013-11-01 13:20:00,58.85,58.94,58.55,58.75,280000.0,58.85,58.94,58.55,58.75,280000.0
2013-11-01 13:25:00,58.8,59.23,58.8,59.0,154400.0,58.8,59.23,58.8,59.0,154400.0
2013-11-01 13:30:00,58.99,59.12,58.5,58.5,171100.0,58.99,59.12,58.5,58.5,171100.0
2013-11-01 13:35:00,58.53,58.75,57.81,58.14,716800.0,58.53,58.75,57.81,58.14,716800.0
2013-11-01 13:40:00,58.14,58.24,57.41,57.5,733300.0,58.14,58.24,57.41,57.5,733300.0
2013-11-01 13:45:00,57.54,58.5,57.5,58.29,471500.0,57.54,58.5,57.5,58.29,471500.0
2013-11-01 13:50:00,58.29,58.5,57.86,58.4,277600.0,58.29,58.5,57.86,58.4,277600.0
2013-11-01 13:55:00,58.4,58.79,58.21,58.58,242700.0,58.4,58.79,58.21,58.58,242700.0
2013-11-01 14:00:00,58.58,59.15,58.54,59.15,336000.0,58.58,59.15,58.54,59.15,336000.0
2013-11-01 14:05:00,59.12,59.15,58.71,58.92,197900.0,59.12,59.15,58.71,58.92,197900.0
2013-11-01 14:10:00,58.92,58.95,58.41,58.74,237600.0,58.92,58.95,58.41,58.74,237600.0
2013-11-01 14:15:00,58.75,58.95,58.61,58.88,99500.0,58.75,58.95,58.61,58.88,99500.0
2013-11-01 14:20:00,58.88,58.88,58.42,58.5,135100.0,58.88,58.88,58.42,58.5,135100.0
2013-11-01 14:25:00,58.5,58.68,58.33,58.49,151800.0,58.5,58.68,58.33,58.49,151800.0
2013-11-01 14:30:00,58.5,58.71,58.33,58.66,147900.0,58.5,58.71,58.33,58.66,147900.0
2013-11-01 14:35:00,58.66,58.66,58.16,58.19,177000.0,58.66,58.66,58.16,58.19,177000.0
2013-11-01 14:40:00,58.23,58.53,58.2,58.4,104700.0,58.23,58.53,58.2,58.4,104700.0
2013-11-01 14:45:00,58.39,58.67,58.33,58.63,139700.0,58.39,58.67,58.33,58.63,139700.0
2013-11-01 14:50:00,58.64,58.83,58.43,58.71,161000.0,58.64,58.83,58.43,58.71,161000.0
2013-11-01 14:55:00,58.72,58.75,58.61,58.7,67400.0,58.72,58.75,58.61,58.7,67400.0
2013-11-01 15:00:00,58.68,59.25,58.68,59.23,266000.0,58.68,59.25,58.68,59.23,266000.0
2013-11-01 15:05:00,59.22,59.42,59.04,59.19,278900.0,59.22,59.42,59.04,59.19,278900.0
2013-11-01 15:10:00,59.22,59.42,59.11,59.32,221400.0,59.22,59.42,59.11,59.32,221400.0
2013-11-01 15:15:00,59.32,59.42,59.21,59.36,165700.0,59.32,59.42,59.21,59.36,165700.0
2013-11-01 15:20:00,59.38,59.38,58.9,59.14,204700.0,59.38,59.38,58.9,59.14,204700.0
2013-11-01 15:25:00,59.09,59.29,59.06,59.27,146000.0,59.09,59.29,59.06,59.27,146000.0
2013-11-01 15:30:00,59.25,59.29,59.0,59.19,137200.0,59.25,59.29,59.0,59.19,137200.0
2013-11-01 15:35:00,59.16,59.32,59.11,59.15,178400.0,59.16,59.32,59.11,59.15,178400.0
2013-11-01 15:40:00,59.14,59.26,59.12,59.2,184900.0,59.14,59.26,59.12,59.2,184900.0
2013-11-01 15:45:00,59.2,59.22,58.46,58.52,491200.0,59.2,59.22,58.46,58.52,491200.0
2013-11-01 15:50:00,58.55,58.93,58.42,58.86,430900.0,58.55,58.93,58.42,58.86,430900.0
2013-11-01 15:55:00,58.86,59.17,58.72,59.08,646000.0,58.86,59.17,58.72,59.08,646000.0
2013-11-04 09:30:00,60.38,60.91,60.25,60.76,514100.0,60.38,60.91,60.25,60.76,514100.0
2013-11-04 09:35:00,60.7,60.95,59.61,60.19,508100.0,60.7,60.95,59.61,60.19,508100.0
2013-11-04 09:40:00,60.19,60.59,59.82,60.5,267300.0,60.19,60.59,59.82,60.5,267300.0
2013-11-04 09:45:00,60.52,61.25,60.28,61.2,551600.0,60.52,61.25,60.28,61.2,551600.0
2013-11-04 09:50:00,61.18,61.4,60.68,61.2,380200.0,61.18,61.4,60.68,61.2,380200.0
2013-11-04 09:55:00,61.12,61.18,60.71,60.91,293700.0,61.12,61.18,60.71,60.91,293700.0
2013-11-04 10:00:00,60.92,61.19,60.8,60.93,213100.0,60.92,61.19,60.8,60.93,213100.0
2013-11-04 10:05:00,60.93,61.15,60.71,61.1,188000.0,60.93,61.15,60.71,61.1,188000.0
2013-11-04 10:10:00,61.09,61.63,61.05,61.49,334700.0,61.09,61.63,61.05,61.49,334700.0
2013-11-04 10:15:00,61.45,61.73,61.25,61.56,205100.0,61.45,61.73,61.25,61.56,205100.0
2013-11-04 10:20:00,61.54,61.67,61.45,61.57,254200.0,61.54,61.67,61.45,61.57,254200.0
2013-11-04 10:25:00,61.57,61.78,61.55,61.62,189100.0,61.57,61.78,61.55,61.62,189100.0
2013-11-04 10:30:00,61.63,61.75,61.31,61.33,179500.0,61.63,61.75,61.31,61.33,179500.0
2013-11-04 10:35:00,61.36,61.63,61.36,61.62,91100.0,61.36,61.63,61.36,61.62,91100.0
2013-11-04 10:40:00,61.62,61.67,61.37,61.59,117000.0,61.62,61.67,61.37,61.59,117000.0
2013-11-04 10:45:00,61.59,61.71,61.4,61.48,105300.0,61.59,61.71,61.4,61.48,105300.0
2013-11-04 10:50:00,61.45,61.5,61.05,61.22,180500.0,61.45,61.5,61.05,61.22,180500.0
2013-11-04 10:55:00,61.21,61.37,61.01,61.06,120500.0,61.21,61.37,61.01,61.06,120500.0
2013-11-04 11:00:00,61.05,61.32,61.0,61.13,118000.0,61.05,61.32,61.0,61.13,118000.0
2013-11-04 11:05:00,61.11,61.3,61.06,61.17,69800.0,61.11,61.3,61.06,61.17,69800.0
2013-11-04 11:10:00,61.17,61.34,61.04,61.24,98000.0,61.17,61.34,61.04,61.24,98000.0
2013-11-04 11:15:00,61.25,61.43,61.24,61.37,58200.0,61.25,61.43,61.24,61.37,58200.0
2013-11-04 11:20:00,61.36,61.45,61.22,61.41,59200.0,61.36,61.45,61.22,61.41,59200.0
2013-11-04 11:25:00,61.41,61.58,61.33,61.33,81900.0,61.41,61.58,61.33,61.33,81900.0
2013-11-04 11:30:00,61.33,61.53,61.33,61.39,76300.0,61.33,61.53,61.33,61.39,76300.0
2013-11-04 11:35:00,61.39,61.68,61.39,61.63,96500.0,61.39,61.68,61.39,61.63,96500.0
2013-11-04 11:40:00,61.63,61.69,61.49,61.5,99500.0,61.63,61.69,61.49,61.5,99500.0
2013-11-04 11:45:00,61.5,61.63,61.4,61.63,85800.0,61.5,61.63,61.4,61.63,85800.0
2013-11-04 11:50:00,61.64,61.74,61.5,61.67,87800.0,61.64,61.74,61.5,61.67,87800.0
2013-11-04 11:55:00,61.69,61.94,61.67,61.88,148700.0,61.69,61.94,61.67,61.88,148700.0
2013-11-04 12:00:00,61.87,62.07,61.87,61.93,241200.0,61.87,62.07,61.87,61.93,241200.0
2013-11-04 12:05:00,61.93,62.04,61.64,61.79,168800.0,61.93,62.04,61.64,61.79,168800.0
2013-11-04 12:10:00,61.8,61.95,61.67,61.68,95100.0,61.8,61.95,61.67,61.68,95100.0
2013-11-04 12:15:00,61.69,61.91,61.68,61.8,51000.0,61.69,61.91,61.68,61.8,51000.0
2013-11-04 12:20:00,61.8,62.0,61.8,61.84,76800.0,61.8,62.0,61.8,61.84,76800.0
2013-11-04 12:25:00,61.84,61.88,61.78,61.83,75500.0,61.84,61.88,61.78,61.83,75500.0
2013-11-04 12:30:00,61.85,61.95,61.84,61.89,41900.0,61.85,61.95,61.84,61.89,41900.0
2013-11-04 12:35:00,61.88,61.92,61.7,61.82,60200.0,61.88,61.92,61.7,61.82,60200.0
2013-11-04 12:40:00,61.81,61.87,61.76,61.85,47100.0,61.81,61.87,61.76,61.85,47100.0
2013-11-04 12:45:00,61.85,61.91,61.72,61.72,76400.0,61.85,61.91,61.72,61.72,76400.0
2013-11-04 12:50:00,61.73,61.8,61.7,61.79,48900.0,61.73,61.8,61.7,61.79,48900.0
2013-11-04 12:55:00,61.79,61.88,61.61,61.62,52100.0,61.79,61.88,61.61,61.62,52100.0
2013-11-04 13:00:00,61.62,61.71,61.53,61.63,98600.0,61.62,61.71,61.53,61.63,98600.0
2013-11-04 13:05:00,61.62,61.76,61.56,61.74,26100.0,61.62,61.76,61.56,61.74,26100.0
2013-11-04 13:10:00,61.75,61.81,61.68,61.73,43200.0,61.75,61.81,61.68,61.73,43200.0
2013-11-04 13:15:00,61.7,61.82,61.7,61.8,30100.0,61.7,61.82,61.7,61.8,30100.0
2013-11-04 13:20:00,61.82,61.92,61.76,61.9,58200.0,61.82,61.92,61.76,61.9,58200.0
2013-11-04 13:25:00,61.88,61.92,61.81,61.85,48000.0,61.88,61.92,61.81,61.85,48000.0
2013-11-04 13:30:00,61.84,61.86,61.63,61.72,79800.0,61.84,61.86,61.63,61.72,79800.0
2013-11-04 13:35:00,61.73,61.77,61.33,61.51,139100.0,61.73,61.77,61.33,61.51,139100.0
2013-11-04 13:40:00,61.52,61.59,61.32,61.55,112200.0,61.52,61.59,61.32,61.55,112200.0
2013-11-04 13:45:00,61.53,61.59,61.36,61.46,58200.0,61.53,61.59,61.36,61.46,58200.0
2013-11-04 13:50:00,61.45,61.61,61.44,61.5,35500.0,61.45,61.61,61.44,61.5,35500.0
2013-11-04 13:55:00,61.49,61.62,61.42,61.42,35200.0,61.49,61.62,61.42,61.42,35200.0
2013-11-04 14:00:00,61.42,61.56,61.37,61.5,41600.0,61.42,61.56,61.37,61.5,41600.0
2013-11-04 14:05:00,61.5,61.69,61.39,61.62,45200.0,61.5,61.69,61.39,61.62,45200.0
2013-11-04 14:10:00,61.63,61.77,61.56,61.63,53600.0,61.63,61.77,61.56,61.63,53600.0
2013-11-04 14:15:00,61.64,61.8,61.6,61.64,39000.0,61.64,61.8,61.6,61.64,39000.0
2013-11-04 14:20:00,61.64,61.86,61.61,61.8,68500.0,61.64,61.86,61.61,61.8,68500.0
2013-11-04 14:25:00,61.82,61.82,61.66,61.8,42000.0,61.82,61.82,61.66,61.8,42000.0
2013-11-04 14:30:00,61.79,61.92,61.78,61.87,71400.0,61.79,61.92,61.78,61.87,71400.0
2013-11-04 14:35:00,61.84,61.89,61.66,61.86,42300.0,61.84,61.89,61.66,61.86,42300.0
2013-11-04 14:40:00,61.88,62.07,61.82,62.05,105700.0,61.88,62.07,61.82,62.05,105700.0
2013-11-04 14:45:00,62.07,62.1,61.87,61.95,78300.0,62.07,62.1,61.87,61.95,78300.0
2013-11-04 14:50:00,61.93,62.08,61.81,61.92,65000.0,61.93,62.08,61.81,61.92,65000.0
2013-11-04 14:55:00,61.92,61.96,61.81,61.93,39600.0,61.92,61.96,61.81,61.93,39600.0
2013-11-04 15:00:00,61.94,62.03,61.94,61.99,29500.0,61.94,62.03,61.94,61.99,29500.0
2013-11-04 15:05:00,62.0,62.03,61.73,61.81,83300.0,62.0,62.03,61.73,61.81,83300.0
2013-11-04 15:10:00,61.81,61.91,61.78,61.85,35500.0,61.81,61.91,61.78,61.85,35500.0
2013-11-04 15:15:00,61.86,62.0,61.82,61.92,70000.0,61.86,62.0,61.82,61.92,70000.0
2013-11-04 15:20:00,61.93,61.97,61.81,61.89,54500.0,61.93,61.97,61.81,61.89,54500.0
2013-11-04 15:25:00,61.89,61.95,61.87,61.93,89700.0,61.89,61.95,61.87,61.93,89700.0
2013-11-04 15:30:00,61.94,62.07,61.93,62.05,80900.0,61.94,62.07,61.93,62.05,80900.0
2013-11-04 15:35:00,62.05,62.08,61.85,61.89,90300.0,62.05,62.08,61.85,61.89,90300.0
2013-11-04 15:40:00,61.9,61.98,61.89,61.98,65200.0,61.9,61.98,61.89,61.98,65200.0
2013-11-04 15:45:00,61.96,62.04,61.93,61.96,98800.0,61.96,62.04,61.93,61.96,98800.0
2013-11-04 15:50:00,61.96,61.98,61.7,61.76,181100.0,61.96,61.98,61.7,61.76,181100.0
2013-11-04 15:55:00,61.76,61.93,61.73,61.83,219500.0,61.76,61.93,61.73,61.83,219500.0
2013-11-05 09:30:00,61.55,62.1,61.2,61.71,401400.0,61.55,62.1,61.2,61.71,401400.0
2013-11-05 09:35:00,61.6,61.77,60.67,60.93,202600.0,61.6,61.77,60.67,60.93,202600.0
2013-11-05 09:40:00,60.85,61.41,60.31,60.58,228500.0,60.85,61.41,60.31,60.58,228500.0
2013-11-05 09:45:00,60.5,60.82,60.31,60.72,200700.0,60.5,60.82,60.31,60.72,200700.0
2013-11-05 09:50:00,60.72,61.13,60.59,60.97,123800.0,60.72,61.13,60.59,60.97,123800.0
2013-11-05 09:55:00,61.0,61.09,60.57,60.8,112200.0,61.0,61.09,60.57,60.8,112200.0
2013-11-05 10:00:00,60.78,61.14,60.68,61.05,124000.0,60.78,61.14,60.68,61.05,124000.0
2013-11-05 10:05:00,61.04,61.23,60.78,61.23,117200.0,61.04,61.23,60.78,61.23,117200.0
2013-11-05 10:10:00,61.24,61.41,61.12,61.26,95600.0,61.24,61.41,61.12,61.26,95600.0
2013-11-05 10:15:00,61.26,61.58,61.26,61.49,77600.0,61.26,61.58,61.26,61.49,77600.0
2013-11-05 10:20:00,61.48,61.63,61.34,61.57,85500.0,61.48,61.63,61.34,61.57,85500.0
2013-11-05 10:25:00,61.56,61.57,61.24,61.56,61800.0,61.56,61.57,61.24,61.56,61800.0
2013-11-05 10:30:00,61.53,61.84,61.5,61.75,101200.0,61.53,61.84,61.5,61.75,101200.0
2013-11-05 10:35:00,61.75,61.93,61.68,61.76,86900.0,61.75,61.93,61.68,61.76,86900.0
2013-11-05 10:40:00,61.82,62.36,61.81,61.99,144800.0,61.82,62.36,61.81,61.99,144800.0
2013-11-05 10:45:00,62.05,62.15,61.83,62.12,85300.0,62.05,62.15,61.83,62.12,85300.0
2013-11-05 10:50:00,62.1,62.26,61.92,62.07,70500.0,62.1,62.26,61.92,62.07,70500.0
2013-11-05 10:55:00,62.05,62.15,61.82,61.94,86400.0,62.05,62.15,61.82,61.94,86400.0
2013-11-05 11:00:00,61.95,62.04,61.66,61.82,137600.0,61.95,62.04,61.66,61.82,137600.0
2013-11-05 11:05:00,61.82,61.87,61.6,61.73,82300.0,61.82,61.87,61.6,61.73,82300.0
2013-11-05 11:10:00,61.73,61.75,61.29,61.4,92800.0,61.73,61.75,61.29,61.4,92800.0
2013-11-05 11:15:00,61.4,61.59,61.34,61.47,98000.0,61.4,61.59,61.34,61.47,98000.0
2013-11-05 11:20:00,61.46,61.5,61.13,61.29,98200.0,61.46,61.5,61.13,61.29,98200.0
2013-11-05 11:25:00,61.27,61.31,61.18,61.19,66600.0,61.27,61.31,61.18,61.19,66600.0
2013-11-05 11:30:00,61.22,61.42,61.06,61.13,78400.0,61.22,61.42,61.06,61.13,78400.0
2013-11-05 11:35:00,61.13,61.44,61.02,61.4,77600.0,61.13,61.44,61.02,61.4,77600.0
2013-11-05 11:40:00,61.44,61.67,61.3,61.67,100800.0,61.44,61.67,61.3,61.67,100800.0
2013-11-05 11:45:00,61.67,61.76,61.5,61.67,111100.0,61.67,61.76,61.5,61.67,111100.0
2013-11-05 11:50:00,61.67,61.76,61.67,61.69,33900.0,61.67,61.76,61.67,61.69,33900.0
2013-11-05 11:55:00,61.68,61.72,61.45,61.52,110400.0,61.68,61.72,61.45,61.52,110400.0
2013-11-05 12:00:00,61.48,61.84,61.48,61.84,73400.0,61.48,61.84,61.48,61.84,73400.0
2013-11-05 12:05:00,61.84,61.87,61.75,61.84,48500.0,61.84,61.87,61.75,61.84,48500.0
2013-11-05 12:10:00,61.84,61.86,61.68,61.72,28200.0,61.84,61.86,61.68,61.72,28200.0
2013-11-05 12:15:00,61.71,61.72,61.61,61.72,31900.0,61.71,61.72,61.61,61.72,31900.0
2013-11-05 12:20:00,61.69,61.87,61.66,61.87,44900.0,61.69,61.87,61.66,61.87,44900.0
2013-11-05 12:25:00,61.88,61.94,61.81,61.94,38900.0,61.88,61.94,61.81,61.94,38900.0
2013-11-05 12:30:00,61.95,61.97,61.87,61.97,127700.0,61.95,61.97,61.87,61.97,127700.0
2013-11-05 12:35:00,61.92,61.95,61.76,61.86,50900.0,61.92,61.95,61.76,61.86,50900.0
2013-11-05 12:40:00,61.84,61.93,61.84,61.88,25300.0,61.84,61.93,61.84,61.88,25300.0
2013-11-05 12:45:00,61.84,61.88,61.74,61.84,30400.0,61.84,61.88,61.74,61.84,30400.0
2013-11-05 12:50:00,61.88,61.89,61.73,61.75,24200.0,61.88,61.89,61.73,61.75,24200.0
2013-11-05 12:55:00,61.78,61.81,61.7,61.74,30300.0,61.78,61.81,61.7,61.74,30300.0
2013-11-05 13:00:00,61.72,61.85,61.71,61.78,15000.0,61.72,61.85,61.71,61.78,15000.0
2013-11-05 13:05:00,61.8,61.91,61.73,61.77,40800.0,61.8,61.91,61.73,61.77,40800.0
2013-11-05 13:10:00,61.77,61.85,61.76,61.81,56000.0,61.77,61.85,61.76,61.81,56000.0
2013-11-05 13:15:00,61.81,61.81,61.64,61.76,41700.0,61.81,61.81,61.64,61.76,41700.0
2013-11-05 13:20:00,61.75,61.88,61.75,61.85,22400.0,61.75,61.88,61.75,61.85,22400.0
2013-11-05 13:25:00,61.86,61.91,61.83,61.86,11900.0,61.86,61.91,61.83,61.86,11900.0
2013-11-05 13:30:00,61.82,61.98,61.81,61.97,46400.0,61.82,61.98,61.81,61.97,46400.0
2013-11-05 13:35:00,61.97,62.11,61.93,61.94,69200.0,61.97,62.11,61.93,61.94,69200.0
2013-11-05 13:40:00,61.96,62.04,61.9,61.91,38500.0,61.96,62.04,61.9,61.91,38500.0
2013-11-05 13:45:00,61.95,61.96,61.91,61.91,52500.0,61.95,61.96,61.91,61.91,52500.0
2013-11-05 13:50:00,61.88,61.88,61.68,61.7,52800.0,61.88,61.88,61.68,61.7,52800.0
2013-11-05 13:55:00,61.69,61.97,61.65,61.84,72400.0,61.69,61.97,61.65,61.84,72400.0
2013-11-05 14:00:00,61.83,61.9,61.78,61.89,27700.0,61.83,61.9,61.78,61.89,27700.0
2013-11-05 14:05:00,61.89,62.05,61.88,61.88,61100.0,61.89,62.05,61.88,61.88,61100.0
2013-11-05 14:10:00,61.87,62.1,61.86,62.04,62100.0,61.87,62.1,61.86,62.04,62100.0
2013-11-05 14:15:00,62.03,62.06,61.94,61.94,33300.0,62.03,62.06,61.94,61.94,33300.0
2013-11-05 14:20:00,61.92,62.17,61.92,62.17,47600.0,61.92,62.17,61.92,62.17,47600.0
2013-11-05 14:25:00,62.18,62.31,62.12,62.29,55200.0,62.18,62.31,62.12,62.29,55200.0
2013-11-05 14:30:00,62.29,62.3,62.11,62.11,38700.0,62.29,62.3,62.11,62.11,38700.0
2013-11-05 14:35:00,62.13,62.17,62.08,62.11,28000.0,62.13,62.17,62.08,62.11,28000.0
2013-11-05 14:40:00,62.11,62.2,62.05,62.16,32000.0,62.11,62.2,62.05,62.16,32000.0
2013-11-05 14:45:00,62.18,62.24,62.13,62.18,55900.0,62.18,62.24,62.13,62.18,55900.0
2013-11-05 14:50:00,62.18,62.25,62.1,62.13,28300.0,62.18,62.25,62.1,62.13,28300.0
2013-11-05 14:55:00,62.12,62.17,62.05,62.14,27100.0,62.12,62.17,62.05,62.14,27100.0
2013-11-05 15:00:00,62.11,62.28,62.09,62.21,44700.0,62.11,62.28,62.09,62.21,44700.0
2013-11-05 15:05:00,62.24,62.29,62.19,62.27,31800.0,62.24,62.29,62.19,62.27,31800.0
2013-11-05 15:10:00,62.26,62.26,62.05,62.12,39300.0,62.26,62.26,62.05,62.12,39300.0
2013-11-05 15:15:00,62.11,62.29,62.09,62.25,33500.0,62.11,62.29,62.09,62.25,33500.0
2013-11-05 15:20:00,62.26,62.3,62.11,62.13,44100.0,62.26,62.3,62.11,62.13,44100.0
2013-11-05 15:25:00,62.13,62.2,62.07,62.15,25800.0,62.13,62.2,62.07,62.15,25800.0
2013-11-05 15:30:00,62.15,62.24,62.15,62.19,38500.0,62.15,62.24,62.15,62.19,38500.0
2013-11-05 15:35:00,62.2,62.27,62.18,62.26,44100.0,62.2,62.27,62.18,62.26,44100.0
2013-11-05 15:40:00,62.25,62.38,62.22,62.27,70600.0,62.25,62.38,62.22,62.27,70600.0
2013-11-05 15:45:00,62.28,62.36,62.26,62.33,61600.0,62.28,62.36,62.26,62.33,61600.0
2013-11-05 15:50:00,62.31,62.35,62.25,62.33,93800.0,62.31,62.35,62.25,62.33,93800.0
2013-11-05 15:55:00,62.33,62.34,62.09,62.09,191400.0,62.33,62.34,62.09,62.09,191400.0
2013-11-06 09:30:00,61.97,62.45,61.5,62.13,185500.0,61.97,62.45,61.5,62.13,185500.0
2013-11-06 09:35:00,62.13,62.37,61.9,61.9,128600.0,62.13,62.37,61.9,61.9,128600.0
2013-11-06 09:40:00,61.9,61.97,61.53,61.86,88200.0,61.9,61.97,61.53,61.86,88200.0
2013-11-06 09:45:00,61.88,62.4,61.81,62.05,104700.0,61.88,62.4,61.81,62.05,104700.0
2013-11-06 09:50:00,62.02,62.03,61.83,61.83,54800.0,62.02,62.03,61.83,61.83,54800.0
2013-11-06 09:55:00,61.88,61.94,61.66,61.72,97300.0,61.88,61.94,61.66,61.72,97300.0
2013-11-06 10:00:00,61.7,61.73,61.12,61.31,133900.0,61.7,61.73,61.12,61.31,133900.0
2013-11-06 10:05:00,61.26,61.44,61.11,61.26,113200.0,61.26,61.44,61.11,61.26,113200.0
2013-11-06 10:10:00,61.26,61.48,61.15,61.26,67500.0,61.26,61.48,61.15,61.26,67500.0
2013-11-06 10:15:00,61.26,61.33,61.04,61.18,64300.0,61.26,61.33,61.04,61.18,64300.0
2013-11-06 10:20:00,61.18,61.43,61.18,61.31,81000.0,61.18,61.43,61.18,61.31,81000.0
2013-11-06 10:25:00,61.31,61.47,61.14,61.26,130600.0,61.31,61.47,61.14,61.26,130600.0
2013-11-06 10:30:00,61.21,61.26,60.77,60.92,131800.0,61.21,61.26,60.77,60.92,131800.0
2013-11-06 10:35:00,60.92,61.03,60.74,60.81,120900.0,60.92,61.03,60.74,60.81,120900.0
2013-11-06 10:40:00,60.81,60.96,60.72,60.84,186100.0,60.81,60.96,60.72,60.84,186100.0
2013-11-06 10:45:00,60.8,60.83,60.28,60.38,196600.0,60.8,60.83,60.28,60.38,196600.0
2013-11-06 10:50:00,60.44,60.52,60.11,60.16,126300.0,60.44,60.52,60.11,60.16,126300.0
2013-11-06 10:55:00,60.21,60.43,60.17,60.41,55200.0,60.21,60.43,60.17,60.41,55200.0
2013-11-06 11:00:00,60.42,60.48,60.05,60.11,74100.0,60.42,60.48,60.05,60.11,74100.0
2013-11-06 11:05:00,60.1,60.12,59.75,59.8,177100.0,60.1,60.12,59.75,59.8,177100.0
2013-11-06 11:10:00,59.78,60.15,59.54,60.07,109000.0,59.78,60.15,59.54,60.07,109000.0
2013-11-06 11:15:00,60.08,60.55,60.04,60.34,145800.0,60.08,60.55,60.04,60.34,145800.0
2013-11-06 11:20:00,60.34,60.75,60.3,60.64,132800.0,60.34,60.75,60.3,60.64,132800.0
2013-11-06 11:25:00,60.63,60.74,60.59,60.68,71100.0,60.63,60.74,60.59,60.68,71100.0
2013-11-06 11:30:00,60.66,60.85,60.53,60.6,137400.0,60.66,60.85,60.53,60.6,137400.0
2013-11-06 11:35:00,60.59,60.71,60.4,60.45,91700.0,60.59,60.71,60.4,60.45,91700.0
2013-11-06 11:40:00,60.46,60.61,60.37,60.46,98500.0,60.46,60.61,60.37,60.46,98500.0
2013-11-06 11:45:00,60.49,60.74,60.48,60.69,74300.0,60.49,60.74,60.48,60.69,74300.0
2013-11-06 11:50:00,60.66,60.9,60.65,60.8,84900.0,60.66,60.9,60.65,60.8,84900.0
2013-11-06 11:55:00,60.8,60.86,60.59,60.73,87700.0,60.8,60.86,60.59,60.73,87700.0
2013-11-06 12:00:00,60.72,61.07,60.72,60.87,88600.0,60.72,61.07,60.72,60.87,88600.0
2013-11-06 12:05:00,60.93,61.03,60.84,60.85,23900.0,60.93,61.03,60.84,60.85,23900.0
2013-11-06 12:10:00,60.86,60.88,60.69,60.86,33300.0,60.86,60.88,60.69,60.86,33300.0
2013-11-06 12:15:00,60.86,60.86,60.67,60.75,57200.0,60.86,60.86,60.67,60.75,57200.0
2013-11-06 12:20:00,60.77,61.05,60.75,61.05,21600.0,60.77,61.05,60.75,61.05,21600.0
2013-11-06 12:25:00,61.05,61.09,60.86,60.99,55100.0,61.05,61.09,60.86,60.99,55100.0
2013-11-06 12:30:00,60.97,61.0,60.89,60.92,21800.0,60.97,61.0,60.89,60.92,21800.0
2013-11-06 12:35:00,60.97,61.1,60.88,60.91,44200.0,60.97,61.1,60.88,60.91,44200.0
2013-11-06 12:40:00,60.91,60.99,60.88,60.97,21500.0,60.91,60.99,60.88,60.97,21500.0
2013-11-06 12:45:00,60.97,61.22,60.95,61.18,25900.0,60.97,61.22,60.95,61.18,25900.0
2013-11-06 12:50:00,61.21,61.24,61.08,61.13,18600.0,61.21,61.24,61.08,61.13,18600.0
2013-11-06 12:55:00,61.11,61.14,60.92,60.98,27200.0,61.11,61.14,60.92,60.98,27200.0
2013-11-06 13:00:00,60.93,60.98,60.89,60.91,19400.0,60.93,60.98,60.89,60.91,19400.0
2013-11-06 13:05:00,60.89,61.13,60.89,61.1,24200.0,60.89,61.13,60.89,61.1,24200.0
2013-11-06 13:10:00,61.11,61.26,61.09,61.1,32400.0,61.11,61.26,61.09,61.1,32400.0
2013-11-06 13:15:00,61.09,61.14,60.95,61.07,30800.0,61.09,61.14,60.95,61.07,30800.0
2013-11-06 13:20:00,61.0,61.05,60.92,60.93,21400.0,61.0,61.05,60.92,60.93,21400.0
2013-11-06 13:25:00,60.96,61.22,60.95,61.16,24100.0,60.96,61.22,60.95,61.16,24100.0
2013-11-06 13:30:00,61.16,61.26,61.14,61.17,58900.0,61.16,61.26,61.14,61.17,58900.0
2013-11-06 13:35:00,61.17,61.17,60.98,60.98,12600.0,61.17,61.17,60.98,60.98,12600.0
2013-11-06 13:40:00,60.98,61.18,60.97,61.0,39400.0,60.98,61.18,60.97,61.0,39400.0
2013-11-06 13:45:00,61.0,61.02,60.92,61.0,17400.0,61.0,61.02,60.92,61.0,17400.0
2013-11-06 13:50:00,61.0,61.03,60.8,60.81,17600.0,61.0,61.03,60.8,60.81,17600.0
2013-11-06 13:55:00,60.82,60.88,60.8,60.85,26200.0,60.82,60.88,60.8,60.85,26200.0
2013-11-06 14:00:00,60.86,60.98,60.84,60.9,34700.0,60.86,60.98,60.84,60.9,34700.0
2013-11-06 14:05:00,60.88,61.02,60.86,60.99,33500.0,60.88,61.02,60.86,60.99,33500.0
2013-11-06 14:10:00,60.96,60.99,60.89,60.97,32900.0,60.96,60.99,60.89,60.97,32900.0
2013-11-06 14:15:00,60.96,60.96,60.74,60.83,37100.0,60.96,60.96,60.74,60.83,37100.0
2013-11-06 14:20:00,60.84,60.88,60.74,60.87,19500.0,60.84,60.88,60.74,60.87,19500.0
2013-11-06 14:25:00,60.85,60.99,60.81,60.92,23900.0,60.85,60.99,60.81,60.92,23900.0
2013-11-06 14:30:00,60.95,61.07,60.86,61.05,26300.0,60.95,61.07,60.86,61.05,26300.0
2013-11-06 14:35:00,61.07,61.08,60.92,60.93,20200.0,61.07,61.08,60.92,60.93,20200.0
2013-11-06 14:40:00,60.91,60.99,60.9,60.99,19100.0,60.91,60.99,60.9,60.99,19100.0
2013-11-06 14:45:00,60.97,61.0,60.87,60.95,20100.0,60.97,61.0,60.87,60.95,20100.0
2013-11-06 14:50:00,60.96,61.0,60.85,60.91,24800.0,60.96,61.0,60.85,60.91,24800.0
2013-11-06 14:55:00,60.92,60.95,60.9,60.94,9700.0,60.92,60.95,60.9,60.94,9700.0
2013-11-06 15:00:00,60.95,61.06,60.9,61.04,43400.0,60.95,61.06,60.9,61.04,43400.0
2013-11-06 15:05:00,61.03,61.07,60.97,61.05,24900.0,61.03,61.07,60.97,61.05,24900.0
2013-11-06 15:10:00,61.03,61.07,60.95,60.98,16900.0,61.03,61.07,60.95,60.98,16900.0
2013-11-06 15:15:00,60.97,61.24,60.95,61.21,76100.0,60.97,61.24,60.95,61.21,76100.0
2013-11-06 15:20:00,61.21,61.27,61.09,61.25,28700.0,61.21,61.27,61.09,61.25,28700.0
2013-11-06 15:25:00,61.22,61.25,61.12,61.18,37600.0,61.22,61.25,61.12,61.18,37600.0
2013-11-06 15:30:00,61.19,61.26,61.02,61.11,38600.0,61.19,61.26,61.02,61.11,38600.0
2013-11-06 15:35:00,61.12,61.24,61.02,61.24,38300.0,61.12,61.24,61.02,61.24,38300.0
2013-11-06 15:40:00,61.23,61.23,61.13,61.17,46800.0,61.23,61.23,61.13,61.17,46800.0
2013-11-06 15:45:00,61.17,61.17,60.96,61.01,65800.0,61.17,61.17,60.96,61.01,65800.0
2013-11-06 15:50:00,61.03,61.12,60.97,61.12,73800.0,61.03,61.12,60.97,61.12,73800.0
2013-11-06 15:55:00,61.11,61.16,61.05,61.12,95900.0,61.11,61.16,61.05,61.12,95900.0
2013-11-07 09:30:00,60.67,60.8,59.6,60.07,155400.0,60.67,60.8,59.6,60.07,155400.0
2013-11-07 09:35:00,60.12,61.01,60.12,61.0,109000.0,60.12,61.01,60.12,61.0,109000.0
2013-11-07 09:40:00,60.93,60.97,60.22,60.68,61500.0,60.93,60.97,60.22,60.68,61500.0
2013-11-07 09:45:00,60.45,60.67,60.07,60.07,48700.0,60.45,60.67,60.07,60.07,48700.0
2013-11-07 09:50:00,60.17,60.26,59.82,60.07,97700.0,60.17,60.26,59.82,60.07,97700.0
2013-11-07 09:55:00,60.03,60.05,59.7,59.74,104900.0,60.03,60.05,59.7,59.74,104900.0
2013-11-07 10:00:00,59.73,60.38,59.67,60.23,129800.0,59.73,60.38,59.67,60.23,129800.0
2013-11-07 10:05:00,60.12,60.22,59.61,59.72,94300.0,60.12,60.22,59.61,59.72,94300.0
2013-11-07 10:10:00,59.71,59.78,59.1,59.26,161400.0,59.71,59.78,59.1,59.26,161400.0
2013-11-07 10:15:00,59.21,59.26,58.8,58.84,222500.0,59.21,59.26,58.8,58.84,222500.0
2013-11-07 10:20:00,58.89,58.89,58.53,58.63,176100.0,58.89,58.89,58.53,58.63,176100.0
2013-11-07 10:25:00,58.6,59.25,58.5,59.08,202700.0,58.6,59.25,58.5,59.08,202700.0
2013-11-07 10:30:00,59.01,59.19,58.51,58.55,127500.0,59.01,59.19,58.51,58.55,127500.0
2013-11-07 10:35:00,58.53,58.68,58.05,58.13,148300.0,58.53,58.68,58.05,58.13,148300.0
2013-11-07 10:40:00,58.2,58.58,58.07,58.58,145200.0,58.2,58.58,58.07,58.58,145200.0
2013-11-07 10:45:00,58.6,58.78,58.26,58.59,110500.0,58.6,58.78,58.26,58.59,110500.0
2013-11-07 10:50:00,58.59,58.87,58.55,58.7,216300.0,58.59,58.87,58.55,58.7,216300.0
2013-11-07 10:55:00,58.75,58.77,58.5,58.68,93300.0,58.75,58.77,58.5,58.68,93300.0
2013-11-07 11:00:00,58.67,58.81,58.44,58.54,97800.0,58.67,58.81,58.44,58.54,97800.0
2013-11-07 11:05:00,58.55,58.58,58.19,58.24,123400.0,58.55,58.58,58.19,58.24,123400.0
2013-11-07 11:10:00,58.27,58.42,58.21,58.33,50000.0,58.27,58.42,58.21,58.33,50000.0
2013-11-07 11:15:00,58.34,58.35,57.71,57.73,152600.0,58.34,58.35,57.71,57.73,152600.0
2013-11-07 11:20:00,57.75,58.17,57.57,58.14,134900.0,57.75,58.17,57.57,58.14,134900.0
2013-11-07 11:25:00,58.2,58.2,57.88,57.95,92400.0,58.2,58.2,57.88,57.95,92400.0
2013-11-07 11:30:00,57.97,58.27,57.71,58.25,85000.0,57.97,58.27,57.71,58.25,85000.0
2013-11-07 11:35:00,58.26,58.4,58.19,58.3,104800.0,58.26,58.4,58.19,58.3,104800.0
2013-11-07 11:40:00,58.3,58.5,58.27,58.38,75100.0,58.3,58.5,58.27,58.38,75100.0
2013-11-07 11:45:00,58.37,58.6,58.3,58.58,91300.0,58.37,58.6,58.3,58.58,91300.0
2013-11-07 11:50:00,58.58,59.02,58.58,58.99,174700.0,58.58,59.02,58.58,58.99,174700.0
2013-11-07 11:55:00,58.99,59.15,58.92,59.09,89100.0,58.99,59.15,58.92,59.09,89100.0
2013-11-07 12:00:00,59.08,59.15,58.97,59.0,41200.0,59.08,59.15,58.97,59.0,41200.0
2013-11-07 12:05:00,58.99,59.44,58.99,59.36,79900.0,58.99,59.44,58.99,59.36,79900.0
2013-11-07 12:10:00,59.34,59.46,59.2,59.28,80200.0,59.34,59.46,59.2,59.28,80200.0
2013-11-07 12:15:00,59.27,59.47,59.17,59.25,65900.0,59.27,59.47,59.17,59.25,65900.0
2013-11-07 12:20:00,59.24,59.25,59.04,59.18,69500.0,59.24,59.25,59.04,59.18,69500.0
2013-11-07 12:25:00,59.18,59.21,59.06,59.16,81400.0,59.18,59.21,59.06,59.16,81400.0
2013-11-07 12:30:00,59.2,59.37,59.18,59.29,106400.0,59.2,59.37,59.18,59.29,106400.0
2013-11-07 12:35:00,59.29,59.42,59.26,59.32,52500.0,59.29,59.42,59.26,59.32,52500.0
2013-11-07 12:40:00,59.31,59.54,59.3,59.49,47700.0,59.31,59.54,59.3,59.49,47700.0
2013-11-07 12:45:00,59.46,59.5,59.14,59.14,37500.0,59.46,59.5,59.14,59.14,37500.0
2013-11-07 12:50:00,59.13,59.25,59.09,59.15,47400.0,59.13,59.25,59.09,59.15,47400.0
2013-11-07 12:55:00,59.19,59.23,58.93,58.97,76700.0,59.19,59.23,58.93,58.97,76700.0
2013-11-07 13:00:00,58.99,59.22,58.99,59.16,33900.0,58.99,59.22,58.99,59.16,33900.0
2013-11-07 13:05:00,59.17,59.23,59.11,59.13,20600.0,59.17,59.23,59.11,59.13,20600.0
2013-11-07 13:10:00,59.13,59.18,59.02,59.02,22700.0,59.13,59.18,59.02,59.02,22700.0
2013-11-07 13:15:00,59.06,59.14,58.98,59.11,37200.0,59.06,59.14,58.98,59.11,37200.0
2013-11-07 13:20:00,59.12,59.15,58.96,58.96,36100.0,59.12,59.15,58.96,58.96,36100.0
2013-11-07 13:25:00,58.94,58.95,58.82,58.84,43300.0,58.94,58.95,58.82,58.84,43300.0
2013-11-07 13:30:00,58.84,59.02,58.79,59.0,51500.0,58.84,59.02,58.79,59.0,51500.0
2013-11-07 13:35:00,59.01,59.06,58.91,59.05,24300.0,59.01,59.06,58.91,59.05,24300.0
2013-11-07 13:40:00,59.03,59.03,58.84,58.93,40800.0,59.03,59.03,58.84,58.93,40800.0
2013-11-07 13:45:00,58.9,58.95,58.74,58.74,24300.0,58.9,58.95,58.74,58.74,24300.0
2013-11-07 13:50:00,58.74,58.87,58.72,58.74,45900.0,58.74,58.87,58.72,58.74,45900.0
2013-11-07 13:55:00,58.71,58.91,58.71,58.73,35300.0,58.71,58.91,58.71,58.73,35300.0
2013-11-07 14:00:00,58.72,58.77,58.48,58.5,50100.0,58.72,58.77,58.48,58.5,50100.0
2013-11-07 14:05:00,58.51,58.64,58.51,58.53,21300.0,58.51,58.64,58.51,58.53,21300.0
2013-11-07 14:10:00,58.5,58.68,58.5,58.53,30500.0,58.5,58.68,58.5,58.53,30500.0
2013-11-07 14:15:00,58.54,58.64,58.44,58.59,39000.0,58.54,58.64,58.44,58.59,39000.0
2013-11-07 14:20:00,58.57,58.65,58.45,58.51,47000.0,58.57,58.65,58.45,58.51,47000.0
2013-11-07 14:25:00,58.52,58.63,58.45,58.47,27400.0,58.52,58.63,58.45,58.47,27400.0
2013-11-07 14:30:00,58.45,58.46,58.3,58.41,46300.0,58.45,58.46,58.3,58.41,46300.0
2013-11-07 14:35:00,58.39,58.47,58.33,58.42,30800.0,58.39,58.47,58.33,58.42,30800.0
2013-11-07 14:40:00,58.46,58.5,58.4,58.41,33900.0,58.46,58.5,58.4,58.41,33900.0
2013-11-07 14:45:00,58.41,58.56,58.39,58.52,49000.0,58.41,58.56,58.39,58.52,49000.0
2013-11-07 14:50:00,58.51,58.52,58.35,58.5,33900.0,58.51,58.52,58.35,58.5,33900.0
2013-11-07 14:55:00,58.51,58.53,58.37,58.41,39000.0,58.51,58.53,58.37,58.41,39000.0
2013-11-07 15:00:00,58.41,58.51,58.38,58.39,40500.0,58.41,58.51,58.38,58.39,40500.0
2013-11-07 15:05:00,58.38,58.4,58.23,58.24,97500.0,58.38,58.4,58.23,58.24,97500.0
2013-11-07 15:10:00,58.23,58.32,58.2,58.22,61300.0,58.23,58.32,58.2,58.22,61300.0
2013-11-07 15:15:00,58.21,58.37,58.17,58.27,91200.0,58.21,58.37,58.17,58.27,91200.0
2013-11-07 15:20:00,58.27,58.49,58.26,58.33,43000.0,58.27,58.49,58.26,58.33,43000.0
2013-11-07 15:25:00,58.31,58.36,58.17,58.19,78100.0,58.31,58.36,58.17,58.19,78100.0
2013-11-07 15:30:00,58.2,58.35,58.15,58.31,94300.0,58.2,58.35,58.15,58.31,94300.0
2013-11-07 15:35:00,58.31,58.34,58.16,58.34,71200.0,58.31,58.34,58.16,58.34,71200.0
2013-11-07 15:40:00,58.34,58.34,58.17,58.25,60600.0,58.34,58.34,58.17,58.25,60600.0
2013-11-07 15:45:00,58.24,58.28,58.08,58.1,201300.0,58.24,58.28,58.08,58.1,201300.0
2013-11-07 15:50:00,58.1,58.23,58.09,58.13,101100.0,58.1,58.23,58.09,58.13,101100.0
2013-11-07 15:55:00,58.14,58.22,58.11,58.11,139000.0,58.14,58.22,58.11,58.11,139000.0
2013-11-08 09:30:00,58.81,59.7,58.79,59.17,240000.0,58.81,59.7,58.79,59.17,240000.0
2013-11-08 09:35:00,59.07,59.12,58.51,58.67,149500.0,59.07,59.12,58.51,58.67,149500.0
2013-11-08 09:40:00,58.72,59.45,58.7,59.41,121900.0,58.72,59.45,58.7,59.41,121900.0
2013-11-08 09:45:00,59.42,59.46,59.05,59.19,73700.0,59.42,59.46,59.05,59.19,73700.0
2013-11-08 09:50:00,59.15,59.19,59.0,59.19,54700.0,59.15,59.19,59.0,59.19,54700.0
2013-11-08 09:55:00,59.24,59.4,59.0,59.18,48900.0,59.24,59.4,59.0,59.18,48900.0
2013-11-08 10:00:00,59.11,59.88,59.1,59.8,86800.0,59.11,59.88,59.1,59.8,86800.0
2013-11-08 10:05:00,59.88,59.97,59.45,59.85,127500.0,59.88,59.97,59.45,59.85,127500.0
2013-11-08 10:10:00,59.88,60.24,59.67,59.98,233700.0,59.88,60.24,59.67,59.98,233700.0
2013-11-08 10:15:00,59.98,60.27,59.83,59.92,148500.0,59.98,60.27,59.83,59.92,148500.0
2013-11-08 10:20:00,59.95,60.19,59.93,60.12,49700.0,59.95,60.19,59.93,60.12,49700.0
2013-11-08 10:25:00,60.11,60.49,60.03,60.45,96800.0,60.11,60.49,60.03,60.45,96800.0
2013-11-08 10:30:00,60.45,61.09,60.38,60.78,171300.0,60.45,61.09,60.38,60.78,171300.0
2013-11-08 10:35:00,60.77,60.86,60.43,60.47,82300.0,60.77,60.86,60.43,60.47,82300.0
2013-11-08 10:40:00,60.48,60.52,60.09,60.09,120600.0,60.48,60.52,60.09,60.09,120600.0
2013-11-08 10:45:00,60.15,60.4,60.15,60.22,125700.0,60.15,60.4,60.15,60.22,125700.0
2013-11-08 10:50:00,60.22,60.44,60.01,60.25,146200.0,60.22,60.44,60.01,60.25,146200.0
2013-11-08 10:55:00,60.25,60.3,60.0,60.18,101800.0,60.25,60.3,60.0,60.18,101800.0
2013-11-08 11:00:00,60.18,60.23,59.91,59.95,105900.0,60.18,60.23,59.91,59.95,105900.0
2013-11-08 11:05:00,59.95,60.02,59.7,59.99,164900.0,59.95,60.02,59.7,59.99,164900.0
2013-11-08 11:10:00,60.01,60.21,59.99,60.09,75000.0,60.01,60.21,59.99,60.09,75000.0
2013-11-08 11:15:00,60.09,60.19,59.96,60.14,47700.0,60.09,60.19,59.96,60.14,47700.0
2013-11-08 11:20:00,60.19,60.26,60.04,60.24,25300.0,60.19,60.26,60.04,60.24,25300.0
2013-11-08 11:25:00,60.27,60.27,60.07,60.12,26500.0,60.27,60.27,60.07,60.12,26500.0
2013-11-08 11:30:00,60.05,60.15,59.82,59.85,74600.0,60.05,60.15,59.82,59.85,74600.0
2013-11-08 11:35:00,59.86,60.19,59.85,60.1,48800.0,59.86,60.19,59.85,60.1,48800.0
2013-11-08 11:40:00,60.03,60.04,59.81,59.91,67400.0,60.03,60.04,59.81,59.91,67400.0
2013-11-08 11:45:00,59.93,60.06,59.85,60.06,59900.0,59.93,60.06,59.85,60.06,59900.0
2013-11-08 11:50:00,60.06,60.27,60.03,60.17,37000.0,60.06,60.27,60.03,60.17,37000.0
2013-11-08 11:55:00,60.22,60.4,60.2,60.36,33300.0,60.22,60.4,60.2,60.36,33300.0
2013-11-08 12:00:00,60.39,60.55,60.37,60.4,40000.0,60.39,60.55,60.37,60.4,40000.0
2013-11-08 12:05:00,60.4,60.44,60.33,60.4,30500.0,60.4,60.44,60.33,60.4,30500.0
2013-11-08 12:10:00,60.4,60.49,60.27,60.33,40300.0,60.4,60.49,60.27,60.33,40300.0
2013-11-08 12:15:00,60.34,60.42,60.28,60.29,14200.0,60.34,60.42,60.28,60.29,14200.0
2013-11-08 12:20:00,60.34,60.47,60.21,60.36,54700.0,60.34,60.47,60.21,60.36,54700.0
2013-11-08 12:25:00,60.37,60.48,60.37,60.42,13500.0,60.37,60.48,60.37,60.42,13500.0
2013-11-08 12:30:00,60.42,60.43,60.21,60.25,22700.0,60.42,60.43,60.21,60.25,22700.0
2013-11-08 12:35:00,60.23,60.43,60.2,60.41,30300.0,60.23,60.43,60.2,60.41,30300.0
2013-11-08 12:40:00,60.42,60.46,60.17,60.22,36800.0,60.42,60.46,60.17,60.22,36800.0
2013-11-08 12:45:00,60.21,60.29,60.14,60.19,15800.0,60.21,60.29,60.14,60.19,15800.0
2013-11-08 12:50:00,60.23,60.34,60.17,60.33,24700.0,60.23,60.34,60.17,60.33,24700.0
2013-11-08 12:55:00,60.34,60.46,60.32,60.4,22400.0,60.34,60.46,60.32,60.4,22400.0
2013-11-08 13:00:00,60.41,60.49,60.3,60.36,17700.0,60.41,60.49,60.3,60.36,17700.0
2013-11-08 13:05:00,60.39,60.48,60.28,60.36,53200.0,60.39,60.48,60.28,60.36,53200.0
2013-11-08 13:10:00,60.3,60.41,60.25,60.35,28900.0,60.3,60.41,60.25,60.35,28900.0
2013-11-08 13:15:00,60.36,60.36,60.23,60.3,12200.0,60.36,60.36,60.23,60.3,12200.0
2013-11-08 13:20:00,60.32,60.44,60.3,60.41,34600.0,60.32,60.44,60.3,60.41,34600.0
2013-11-08 13:25:00,60.42,60.42,60.23,60.36,29800.0,60.42,60.42,60.23,60.36,29800.0
2013-11-08 13:30:00,60.36,60.44,60.36,60.4,20900.0,60.36,60.44,60.36,60.4,20900.0
2013-11-08 13:35:00,60.4,60.6,60.38,60.53,66700.0,60.4,60.6,60.38,60.53,66700.0
2013-11-08 13:40:00,60.53,60.55,60.47,60.53,25500.0,60.53,60.55,60.47,60.53,25500.0
2013-11-08 13:45:00,60.52,60.55,60.4,60.5,47900.0,60.52,60.55,60.4,60.5,47900.0
2013-11-08 13:50:00,60.47,60.55,60.33,60.51,51100.0,60.47,60.55,60.33,60.51,51100.0
2013-11-08 13:55:00,60.53,60.63,60.44,60.48,51100.0,60.53,60.63,60.44,60.48,51100.0
2013-11-08 14:00:00,60.48,60.54,60.45,60.5,26000.0,60.48,60.54,60.45,60.5,26000.0
2013-11-08 14:05:00,60.51,60.54,60.35,60.45,19300.0,60.51,60.54,60.35,60.45,19300.0
2013-11-08 14:10:00,60.44,60.64,60.42,60.63,22100.0,60.44,60.64,60.42,60.63,22100.0
2013-11-08 14:15:00,60.63,60.63,60.47,60.5,37200.0,60.63,60.63,60.47,60.5,37200.0
2013-11-08 14:20:00,60.51,60.62,60.48,60.57,21100.0,60.51,60.62,60.48,60.57,21100.0
2013-11-08 14:25:00,60.56,60.61,60.53,60.59,35700.0,60.56,60.61,60.53,60.59,35700.0
2013-11-08 14:30:00,60.58,60.68,60.58,60.66,24400.0,60.58,60.68,60.58,60.66,24400.0
2013-11-08 14:35:00,60.64,60.85,60.63,60.76,45100.0,60.64,60.85,60.63,60.76,45100.0
2013-11-08 14:40:00,60.73,60.87,60.62,60.83,27900.0,60.73,60.87,60.62,60.83,27900.0
2013-11-08 14:45:00,60.81,60.89,60.61,60.61,49100.0,60.81,60.89,60.61,60.61,49100.0
2013-11-08 14:50:00,60.61,60.71,60.51,60.58,33300.0,60.61,60.71,60.51,60.58,33300.0
2013-11-08 14:55:00,60.56,60.71,60.53,60.59,30100.0,60.56,60.71,60.53,60.59,30100.0
2013-11-08 15:00:00,60.59,60.63,60.38,60.45,38600.0,60.59,60.63,60.38,60.45,38600.0
2013-11-08 15:05:00,60.41,60.49,60.29,60.42,54400.0,60.41,60.49,60.29,60.42,54400.0
2013-11-08 15:10:00,60.43,60.51,60.31,60.45,31400.0,60.43,60.51,60.31,60.45,31400.0
2013-11-08 15:15:00,60.46,60.5,60.38,60.45,25800.0,60.46,60.5,60.38,60.45,25800.0
2013-11-08 15:20:00,60.43,60.55,60.42,60.54,38500.0,60.43,60.55,60.42,60.54,38500.0
2013-11-08 15:25:00,60.52,60.53,60.45,60.47,37000.0,60.52,60.53,60.45,60.47,37000.0
2013-11-08 15:30:00,60.46,60.53,60.4,60.42,44100.0,60.46,60.53,60.4,60.42,44100.0
2013-11-08 15:35:00,60.42,60.42,60.28,60.3,87900.0,60.42,60.42,60.28,60.3,87900.0
2013-11-08 15:40:00,60.3,60.36,60.15,60.31,81800.0,60.3,60.36,60.15,60.31,81800.0
2013-11-08 15:45:00,60.34,60.35,60.24,60.29,88900.0,60.34,60.35,60.24,60.29,88900.0
2013-11-08 15:50:00,60.29,60.41,60.26,60.29,163900.0,60.29,60.41,60.26,60.29,163900.0
2013-11-08 15:55:00,60.3,60.51,60.22,60.47,262900.0,60.3,60.51,60.22,60.47,262900.0
2013-11-11 09:30:00,60.67,60.89,60.0,60.03,129000.0,60.67,60.89,60.0,60.03,129000.0
2013-11-11 09:35:00,60.03,61.5,60.0,61.05,127800.0,60.03,61.5,60.0,61.05,127800.0
2013-11-11 09:40:00,61.0,61.33,60.97,61.04,118800.0,61.0,61.33,60.97,61.04,118800.0
2013-11-11 09:45:00,61.14,61.3,60.99,61.28,103700.0,61.14,61.3,60.99,61.28,103700.0
2013-11-11 09:50:00,61.15,61.82,61.15,61.71,211500.0,61.15,61.82,61.15,61.71,211500.0
2013-11-11 09:55:00,61.71,61.84,61.61,61.68,84400.0,61.71,61.84,61.61,61.68,84400.0
2013-11-11 10:00:00,61.67,61.7,61.37,61.42,70300.0,61.67,61.7,61.37,61.42,70300.0
2013-11-11 10:05:00,61.45,61.49,61.11,61.38,163000.0,61.45,61.49,61.11,61.38,163000.0
2013-11-11 10:10:00,61.41,61.47,61.1,61.13,94800.0,61.41,61.47,61.1,61.13,94800.0
2013-11-11 10:15:00,61.11,61.39,61.01,61.27,62000.0,61.11,61.39,61.01,61.27,62000.0
2013-11-11 10:20:00,61.24,61.37,61.15,61.3,20200.0,61.24,61.37,61.15,61.3,20200.0
2013-11-11 10:25:00,61.31,61.58,61.1,61.51,106700.0,61.31,61.58,61.1,61.51,106700.0
2013-11-11 10:30:00,61.51,61.71,61.38,61.62,82500.0,61.51,61.71,61.38,61.62,82500.0
2013-11-11 10:35:00,61.63,61.67,61.38,61.49,111100.0,61.63,61.67,61.38,61.49,111100.0
2013-11-11 10:40:00,61.49,61.57,61.45,61.51,100400.0,61.49,61.57,61.45,61.51,100400.0
2013-11-11 10:45:00,61.52,61.59,61.49,61.58,65200.0,61.52,61.59,61.49,61.58,65200.0
2013-11-11 10:50:00,61.59,61.67,61.5,61.53,89000.0,61.59,61.67,61.5,61.53,89000.0
2013-11-11 10:55:00,61.51,61.53,61.25,61.46,103500.0,61.51,61.53,61.25,61.46,103500.0
2013-11-11 11:00:00,61.46,61.48,61.08,61.19,50900.0,61.46,61.48,61.08,61.19,50900.0
2013-11-11 11:05:00,61.23,61.28,61.13,61.22,44700.0,61.23,61.28,61.13,61.22,44700.0
2013-11-11 11:10:00,61.25,61.35,61.11,61.27,88000.0,61.25,61.35,61.11,61.27,88000.0
2013-11-11 11:15:00,61.26,61.32,61.08,61.3,53200.0,61.26,61.32,61.08,61.3,53200.0
2013-11-11 11:20:00,61.3,61.59,61.27,61.54,55600.0,61.3,61.59,61.27,61.54,55600.0
2013-11-11 11:25:00,61.55,61.59,61.42,61.48,64700.0,61.55,61.59,61.42,61.48,64700.0
2013-11-11 11:30:00,61.46,61.48,61.27,61.32,72200.0,61.46,61.48,61.27,61.32,72200.0
2013-11-11 11:35:00,61.32,61.33,61.12,61.18,29500.0,61.32,61.33,61.12,61.18,29500.0
2013-11-11 11:40:00,61.21,61.39,61.08,61.37,62000.0,61.21,61.39,61.08,61.37,62000.0
2013-11-11 11:45:00,61.4,61.52,61.28,61.37,58200.0,61.4,61.52,61.28,61.37,58200.0
2013-11-11 11:50:00,61.38,61.48,61.3,61.39,57900.0,61.38,61.48,61.3,61.39,57900.0
2013-11-11 11:55:00,61.39,61.49,61.3,61.3,32200.0,61.39,61.49,61.3,61.3,32200.0
2013-11-11 12:00:00,61.27,61.31,61.2,61.26,23800.0,61.27,61.31,61.2,61.26,23800.0
2013-11-11 12:05:00,61.23,61.4,61.23,61.34,31700.0,61.23,61.4,61.23,61.34,31700.0
2013-11-11 12:10:00,61.34,61.39,61.3,61.36,22600.0,61.34,61.39,61.3,61.36,22600.0
2013-11-11 12:15:00,61.36,61.43,61.31,61.33,52400.0,61.36,61.43,61.31,61.33,52400.0
2013-11-11 12:20:00,61.32,61.5,61.31,61.4,30600.0,61.32,61.5,61.31,61.4,30600.0
2013-11-11 12:25:00,61.37,61.56,61.32,61.48,64100.0,61.37,61.56,61.32,61.48,64100.0
2013-11-11 12:30:00,61.49,61.56,61.42,61.49,34500.0,61.49,61.56,61.42,61.49,34500.0
2013-11-11 12:35:00,61.49,61.66,61.48,61.63,36400.0,61.49,61.66,61.48,61.63,36400.0
2013-11-11 12:40:00,61.65,61.82,61.57,61.63,69300.0,61.65,61.82,61.57,61.63,69300.0
2013-11-11 12:45:00,61.61,61.94,61.6,61.84,64600.0,61.61,61.94,61.6,61.84,64600.0
2013-11-11 12:50:00,61.84,61.86,61.62,61.67,47900.0,61.84,61.86,61.62,61.67,47900.0
2013-11-11 12:55:00,61.64,61.8,61.64,61.8,23500.0,61.64,61.8,61.64,61.8,23500.0
2013-11-11 13:00:00,61.8,61.91,61.77,61.89,48900.0,61.8,61.91,61.77,61.89,48900.0
2013-11-11 13:05:00,61.87,62.06,61.85,62.03,140400.0,61.87,62.06,61.85,62.03,140400.0
2013-11-11 13:10:00,62.02,62.02,61.68,61.7,51700.0,62.02,62.02,61.68,61.7,51700.0
2013-11-11 13:15:00,61.68,61.77,61.66,61.73,26100.0,61.68,61.77,61.66,61.73,26100.0
2013-11-11 13:20:00,61.73,61.99,61.73,61.95,27200.0,61.73,61.99,61.73,61.95,27200.0
2013-11-11 13:25:00,61.93,62.1,61.92,62.03,65000.0,61.93,62.1,61.92,62.03,65000.0
2013-11-11 13:30:00,62.05,62.2,62.05,62.08,36500.0,62.05,62.2,62.05,62.08,36500.0
2013-11-11 13:35:00,62.1,62.13,61.97,62.1,37400.0,62.1,62.13,61.97,62.1,37400.0
2013-11-11 13:40:00,62.1,62.22,62.0,62.22,43700.0,62.1,62.22,62.0,62.22,43700.0
2013-11-11 13:45:00,62.22,62.23,62.11,62.19,46500.0,62.22,62.23,62.11,62.19,46500.0
2013-11-11 13:50:00,62.2,62.22,62.1,62.17,32200.0,62.2,62.22,62.1,62.17,32200.0
2013-11-11 13:55:00,62.17,62.23,62.15,62.21,39600.0,62.17,62.23,62.15,62.21,39600.0
2013-11-11 14:00:00,62.2,62.22,62.15,62.21,31700.0,62.2,62.22,62.15,62.21,31700.0
2013-11-11 14:05:00,62.2,62.22,62.15,62.18,38200.0,62.2,62.22,62.15,62.18,38200.0
2013-11-11 14:10:00,62.18,62.23,62.17,62.17,50800.0,62.18,62.23,62.17,62.17,50800.0
2013-11-11 14:15:00,62.17,62.21,62.17,62.18,29300.0,62.17,62.21,62.17,62.18,29300.0
2013-11-11 14:20:00,62.18,62.22,62.17,62.17,35300.0,62.18,62.22,62.17,62.17,35300.0
2013-11-11 14:25:00,62.18,62.42,62.17,62.39,72200.0,62.18,62.42,62.17,62.39,72200.0
2013-11-11 14:30:00,62.39,62.5,62.27,62.45,108600.0,62.39,62.5,62.27,62.45,108600.0
2013-11-11 14:35:00,62.45,62.99,62.45,62.9,136200.0,62.45,62.99,62.45,62.9,136200.0
2013-11-11 14:40:00,62.86,62.95,62.7,62.83,82100.0,62.86,62.95,62.7,62.83,82100.0
2013-11-11 14:45:00,62.83,62.87,62.74,62.8,49700.0,62.83,62.87,62.74,62.8,49700.0
2013-11-11 14:50:00,62.81,62.87,62.68,62.8,71400.0,62.81,62.87,62.68,62.8,71400.0
2013-11-11 14:55:00,62.79,63.26,62.79,63.19,132400.0,62.79,63.26,62.79,63.19,132400.0
2013-11-11 15:00:00,63.15,63.32,63.15,63.27,101400.0,63.15,63.32,63.15,63.27,101400.0
2013-11-11 15:05:00,63.28,63.44,63.22,63.25,112600.0,63.28,63.44,63.22,63.25,112600.0
2013-11-11 15:10:00,63.25,63.31,63.25,63.25,43400.0,63.25,63.31,63.25,63.25,43400.0
2013-11-11 15:15:00,63.25,63.25,62.89,63.14,111300.0,63.25,63.25,62.89,63.14,111300.0
2013-11-11 15:20:00,63.14,63.22,63.01,63.04,50900.0,63.14,63.22,63.01,63.04,50900.0
2013-11-11 15:25:00,63.03,63.25,63.0,63.22,41900.0,63.03,63.25,63.0,63.22,41900.0
2013-11-11 15:30:00,63.24,63.3,63.09,63.17,60300.0,63.24,63.3,63.09,63.17,60300.0
2013-11-11 15:35:00,63.15,63.23,63.08,63.08,42200.0,63.15,63.23,63.08,63.08,42200.0
2013-11-11 15:40:00,63.1,63.39,63.1,63.32,104100.0,63.1,63.39,63.1,63.32,104100.0
2013-11-11 15:45:00,63.33,63.35,63.22,63.23,77800.0,63.33,63.35,63.22,63.23,77800.0
2013-11-11 15:50:00,63.23,63.27,63.18,63.2,118900.0,63.23,63.27,63.18,63.2,118900.0
2013-11-11 15:55:00,63.19,63.19,63.1,63.12,162800.0,63.19,63.19,63.1,63.12,162800.0
2013-11-12 09:30:00,62.87,63.35,62.23,63.35,161200.0,62.87,63.35,62.23,63.35,161200.0
2013-11-12 09:35:00,63.35,63.35,62.6,62.65,97100.0,63.35,63.35,62.6,62.65,97100.0
2013-11-12 09:40:00,62.64,62.72,62.2,62.49,137400.0,62.64,62.72,62.2,62.49,137400.0
2013-11-12 09:45:00,62.49,62.64,61.87,62.48,203300.0,62.49,62.64,61.87,62.48,203300.0
2013-11-12 09:50:00,62.45,62.52,62.0,62.14,123100.0,62.45,62.52,62.0,62.14,123100.0
2013-11-12 09:55:00,62.11,62.11,61.84,62.0,87400.0,62.11,62.11,61.84,62.0,87400.0
2013-11-12 10:00:00,62.0,62.01,61.38,61.53,242000.0,62.0,62.01,61.38,61.53,242000.0
2013-11-12 10:05:00,61.57,61.96,61.48,61.63,160500.0,61.57,61.96,61.48,61.63,160500.0
2013-11-12 10:10:00,61.6,61.87,61.59,61.69,33000.0,61.6,61.87,61.59,61.69,33000.0
2013-11-12 10:15:00,61.69,62.19,61.57,62.18,129000.0,61.69,62.19,61.57,62.18,129000.0
2013-11-12 10:20:00,62.21,62.25,62.0,62.05,98600.0,62.21,62.25,62.0,62.05,98600.0
2013-11-12 10:25:00,62.04,62.15,61.81,62.04,93800.0,62.04,62.15,61.81,62.04,93800.0
2013-11-12 10:30:00,62.04,62.06,61.4,61.69,118600.0,62.04,62.06,61.4,61.69,118600.0
2013-11-12 10:35:00,61.67,61.79,60.51,61.27,190300.0,61.67,61.79,60.51,61.27,190300.0
2013-11-12 10:40:00,61.15,61.35,60.92,61.2,150900.0,61.15,61.35,60.92,61.2,150900.0
2013-11-12 10:45:00,61.19,61.37,61.15,61.35,37400.0,61.19,61.37,61.15,61.35,37400.0
2013-11-12 10:50:00,61.31,61.34,61.13,61.24,17900.0,61.31,61.34,61.13,61.24,17900.0
2013-11-12 10:55:00,61.24,61.3,61.11,61.19,83500.0,61.24,61.3,61.11,61.19,83500.0
2013-11-12 11:00:00,61.18,61.23,60.9,60.95,84300.0,61.18,61.23,60.9,60.95,84300.0
2013-11-12 11:05:00,60.97,61.01,60.45,60.62,172000.0,60.97,61.01,60.45,60.62,172000.0
2013-11-12 11:10:00,60.56,61.0,60.56,60.85,88300.0,60.56,61.0,60.56,60.85,88300.0
2013-11-12 11:15:00,60.85,60.88,60.5,60.84,84500.0,60.85,60.88,60.5,60.84,84500.0
2013-11-12 11:20:00,60.84,60.88,60.73,60.81,58100.0,60.84,60.88,60.73,60.81,58100.0
2013-11-12 11:25:00,60.83,60.99,60.7,60.9,112400.0,60.83,60.99,60.7,60.9,112400.0
2013-11-12 11:30:00,60.92,61.23,60.87,61.18,82700.0,60.92,61.23,60.87,61.18,82700.0
2013-11-12 11:35:00,61.17,61.29,61.11,61.17,108600.0,61.17,61.29,61.11,61.17,108600.0
2013-11-12 11:40:00,61.18,61.25,60.96,61.08,96600.0,61.18,61.25,60.96,61.08,96600.0
2013-11-12 11:45:00,61.09,61.12,60.82,61.0,32000.0,61.09,61.12,60.82,61.0,32000.0
2013-11-12 11:50:00,60.99,61.22,60.94,61.13,41300.0,60.99,61.22,60.94,61.13,41300.0
2013-11-12 11:55:00,61.11,61.24,61.05,61.18,42700.0,61.11,61.24,61.05,61.18,42700.0
2013-11-12 12:00:00,61.21,61.54,61.19,61.38,59800.0,61.21,61.54,61.19,61.38,59800.0
2013-11-12 12:05:00,61.36,61.36,61.17,61.28,29600.0,61.36,61.36,61.17,61.28,29600.0
2013-11-12 12:10:00,61.27,61.31,61.22,61.29,13400.0,61.27,61.31,61.22,61.29,13400.0
2013-11-12 12:15:00,61.28,61.52,61.26,61.44,44800.0,61.28,61.52,61.26,61.44,44800.0
2013-11-12 12:20:00,61.45,61.5,61.35,61.45,78700.0,61.45,61.5,61.35,61.45,78700.0
2013-11-12 12:25:00,61.41,61.64,61.41,61.59,37200.0,61.41,61.64,61.41,61.59,37200.0
2013-11-12 12:30:00,61.58,61.75,61.44,61.75,72900.0,61.58,61.75,61.44,61.75,72900.0
2013-11-12 12:35:00,61.73,61.76,61.59,61.71,38300.0,61.73,61.76,61.59,61.71,38300.0
2013-11-12 12:40:00,61.73,61.74,61.6,61.68,25100.0,61.73,61.74,61.6,61.68,25100.0
2013-11-12 12:45:00,61.65,61.75,61.64,61.66,16600.0,61.65,61.75,61.64,61.66,16600.0
2013-11-12 12:50:00,61.65,61.95,61.65,61.71,49600.0,61.65,61.95,61.65,61.71,49600.0
2013-11-12 12:55:00,61.75,61.85,61.56,61.62,29700.0,61.75,61.85,61.56,61.62,29700.0
2013-11-12 13:00:00,61.61,61.66,61.58,61.66,34200.0,61.61,61.66,61.58,61.66,34200.0
2013-11-12 13:05:00,61.67,61.75,61.67,61.71,14900.0,61.67,61.75,61.67,61.71,14900.0
2013-11-12 13:10:00,61.71,61.83,61.71,61.71,14100.0,61.71,61.83,61.71,61.71,14100.0
2013-11-12 13:15:00,61.7,61.73,61.63,61.66,32000.0,61.7,61.73,61.63,61.66,32000.0
2013-11-12 13:20:00,61.64,61.65,61.51,61.55,34900.0,61.64,61.65,61.51,61.55,34900.0
2013-11-12 13:25:00,61.54,61.63,61.42,61.42,26400.0,61.54,61.63,61.42,61.42,26400.0
2013-11-12 13:30:00,61.4,61.57,61.4,61.42,26400.0,61.4,61.57,61.4,61.42,26400.0
2013-11-12 13:35:00,61.43,61.54,61.36,61.47,24400.0,61.43,61.54,61.36,61.47,24400.0
2013-11-12 13:40:00,61.48,61.58,61.47,61.56,14400.0,61.48,61.58,61.47,61.56,14400.0
2013-11-12 13:45:00,61.56,61.66,61.51,61.6,15700.0,61.56,61.66,61.51,61.6,15700.0
2013-11-12 13:50:00,61.6,61.6,61.46,61.54,26500.0,61.6,61.6,61.46,61.54,26500.0
2013-11-12 13:55:00,61.57,61.67,61.51,61.56,29800.0,61.57,61.67,61.51,61.56,29800.0
2013-11-12 14:00:00,61.59,61.69,61.55,61.6,14700.0,61.59,61.69,61.55,61.6,14700.0
2013-11-12 14:05:00,61.61,61.69,61.57,61.6,20700.0,61.61,61.69,61.57,61.6,20700.0
2013-11-12 14:10:00,61.59,61.59,61.53,61.56,10000.0,61.59,61.59,61.53,61.56,10000.0
2013-11-12 14:15:00,61.55,61.56,61.43,61.56,37400.0,61.55,61.56,61.43,61.56,37400.0
2013-11-12 14:20:00,61.56,61.59,61.4,61.52,50300.0,61.56,61.59,61.4,61.52,50300.0
2013-11-12 14:25:00,61.53,61.66,61.35,61.35,24100.0,61.53,61.66,61.35,61.35,24100.0
2013-11-12 14:30:00,61.35,61.54,61.35,61.54,22500.0,61.35,61.54,61.35,61.54,22500.0
2013-11-12 14:35:00,61.53,61.6,61.45,61.45,11300.0,61.53,61.6,61.45,61.45,11300.0
2013-11-12 14:40:00,61.45,61.57,61.45,61.5,11900.0,61.45,61.57,61.45,61.5,11900.0
2013-11-12 14:45:00,61.52,61.55,61.45,61.54,21300.0,61.52,61.55,61.45,61.54,21300.0
2013-11-12 14:50:00,61.57,61.57,61.48,61.51,10200.0,61.57,61.57,61.48,61.51,10200.0
2013-11-12 14:55:00,61.52,61.69,61.52,61.6,45400.0,61.52,61.69,61.52,61.6,45400.0
2013-11-12 15:00:00,61.64,61.65,61.49,61.58,62000.0,61.64,61.65,61.49,61.58,62000.0
2013-11-12 15:05:00,61.59,61.64,61.55,61.63,43600.0,61.59,61.64,61.55,61.63,43600.0
2013-11-12 15:10:00,61.62,61.68,61.58,61.6,18800.0,61.62,61.68,61.58,61.6,18800.0
2013-11-12 15:15:00,61.59,61.66,61.59,61.66,25800.0,61.59,61.66,61.59,61.66,25800.0
2013-11-12 15:20:00,61.66,61.74,61.51,61.57,27500.0,61.66,61.74,61.51,61.57,27500.0
2013-11-12 15:25:00,61.56,61.63,61.54,61.62,21800.0,61.56,61.63,61.54,61.62,21800.0
2013-11-12 15:30:00,61.61,61.8,61.61,61.71,41200.0,61.61,61.8,61.61,61.71,41200.0
2013-11-12 15:35:00,61.72,61.84,61.68,61.77,53200.0,61.72,61.84,61.68,61.77,53200.0
2013-11-12 15:40:00,61.77,61.81,61.67,61.7,30900.0,61.77,61.81,61.67,61.7,30900.0
2013-11-12 15:45:00,61.7,61.7,61.59,61.64,58200.0,61.7,61.7,61.59,61.64,58200.0
2013-11-12 15:50:00,61.66,61.7,61.6,61.66,57800.0,61.66,61.7,61.6,61.66,57800.0
2013-11-12 15:55:00,61.66,61.76,61.66,61.73,95100.0,61.66,61.76,61.66,61.73,95100.0
2013-11-13 09:30:00,61.14,61.62,61.1,61.57,143900.0,61.14,61.62,61.1,61.57,143900.0
2013-11-13 09:35:00,61.57,62.35,61.51,61.77,183000.0,61.57,62.35,61.51,61.77,183000.0
2013-11-13 09:40:00,61.87,62.29,61.76,62.07,150200.0,61.87,62.29,61.76,62.07,150200.0
2013-11-13 09:45:00,62.08,62.78,62.06,62.68,182100.0,62.08,62.78,62.06,62.68,182100.0
2013-11-13 09:50:00,62.75,62.75,62.37,62.53,48800.0,62.75,62.75,62.37,62.53,48800.0
2013-11-13 09:55:00,62.6,62.74,62.46,62.67,57100.0,62.6,62.74,62.46,62.67,57100.0
2013-11-13 10:00:00,62.67,62.98,62.5,62.75,157600.0,62.67,62.98,62.5,62.75,157600.0
2013-11-13 10:05:00,62.74,63.08,62.7,62.96,121900.0,62.74,63.08,62.7,62.96,121900.0
2013-11-13 10:10:00,63.0,63.0,62.77,62.77,57400.0,63.0,63.0,62.77,62.77,57400.0
2013-11-13 10:15:00,62.83,63.04,62.74,62.89,78000.0,62.83,63.04,62.74,62.89,78000.0
2013-11-13 10:20:00,62.89,63.1,62.8,62.93,101800.0,62.89,63.1,62.8,62.93,101800.0
2013-11-13 10:25:00,62.94,62.97,62.7,62.82,89800.0,62.94,62.97,62.7,62.82,89800.0
2013-11-13 10:30:00,62.78,62.85,62.64,62.65,117000.0,62.78,62.85,62.64,62.65,117000.0
2013-11-13 10:35:00,62.68,62.85,62.67,62.81,61000.0,62.68,62.85,62.67,62.81,61000.0
2013-11-13 10:40:00,62.81,62.83,62.7,62.82,16400.0,62.81,62.83,62.7,62.82,16400.0
2013-11-13 10:45:00,62.82,62.83,62.52,62.6,28100.0,62.82,62.83,62.52,62.6,28100.0
2013-11-13 10:50:00,62.56,62.65,62.42,62.47,71900.0,62.56,62.65,62.42,62.47,71900.0
2013-11-13 10:55:00,62.43,62.54,62.33,62.52,52300.0,62.43,62.54,62.33,62.52,52300.0
2013-11-13 11:00:00,62.53,62.73,62.53,62.72,38500.0,62.53,62.73,62.53,62.72,38500.0
2013-11-13 11:05:00,62.69,62.85,62.65,62.71,42400.0,62.69,62.85,62.65,62.71,42400.0
2013-11-13 11:10:00,62.7,62.99,62.7,62.96,69100.0,62.7,62.99,62.7,62.96,69100.0
2013-11-13 11:15:00,62.97,62.99,62.87,62.95,47000.0,62.97,62.99,62.87,62.95,47000.0
2013-11-13 11:20:00,62.91,63.16,62.88,63.09,76400.0,62.91,63.16,62.88,63.09,76400.0
2013-11-13 11:25:00,63.1,63.2,63.07,63.2,94300.0,63.1,63.2,63.07,63.2,94300.0
2013-11-13 11:30:00,63.19,63.2,63.04,63.06,80400.0,63.19,63.2,63.04,63.06,80400.0
2013-11-13 11:35:00,63.06,63.06,62.87,63.03,61500.0,63.06,63.06,62.87,63.03,61500.0
2013-11-13 11:40:00,63.02,63.09,62.92,63.04,24700.0,63.02,63.09,62.92,63.04,24700.0
2013-11-13 11:45:00,63.04,63.14,62.96,63.03,46400.0,63.04,63.14,62.96,63.03,46400.0
2013-11-13 11:50:00,63.04,63.15,63.04,63.09,19500.0,63.04,63.15,63.04,63.09,19500.0
2013-11-13 11:55:00,63.07,63.13,62.95,62.99,24600.0,63.07,63.13,62.95,62.99,24600.0
2013-11-13 12:00:00,63.04,63.3,63.0,63.25,51900.0,63.04,63.3,63.0,63.25,51900.0
2013-11-13 12:05:00,63.26,63.34,63.2,63.33,34000.0,63.26,63.34,63.2,63.33,34000.0
2013-11-13 12:10:00,63.34,63.57,63.3,63.55,58800.0,63.34,63.57,63.3,63.55,58800.0
2013-11-13 12:15:00,63.56,63.79,63.53,63.68,80100.0,63.56,63.79,63.53,63.68,80100.0
2013-11-13 12:20:00,63.72,63.8,63.6,63.66,76800.0,63.72,63.8,63.6,63.66,76800.0
2013-11-13 12:25:00,63.69,63.76,63.65,63.66,33100.0,63.69,63.76,63.65,63.66,33100.0
2013-11-13 12:30:00,63.65,63.69,63.61,63.63,15700.0,63.65,63.69,63.61,63.63,15700.0
2013-11-13 12:35:00,63.62,63.65,63.55,63.6,28500.0,63.62,63.65,63.55,63.6,28500.0
2013-11-13 12:40:00,63.6,63.69,63.45,63.61,33700.0,63.6,63.69,63.45,63.61,33700.0
2013-11-13 12:45:00,63.61,63.74,63.61,63.67,30900.0,63.61,63.74,63.61,63.67,30900.0
2013-11-13 12:50:00,63.68,63.73,63.64,63.65,15700.0,63.68,63.73,63.64,63.65,15700.0
2013-11-13 12:55:00,63.65,63.73,63.55,63.55,22200.0,63.65,63.73,63.55,63.55,22200.0
2013-11-13 13:00:00,63.56,63.62,63.46,63.46,29000.0,63.56,63.62,63.46,63.46,29000.0
2013-11-13 13:05:00,63.46,63.52,63.38,63.52,46500.0,63.46,63.52,63.38,63.52,46500.0
2013-11-13 13:10:00,63.46,63.55,63.41,63.48,18900.0,63.46,63.55,63.41,63.48,18900.0
2013-11-13 13:15:00,63.5,63.52,63.43,63.5,23100.0,63.5,63.52,63.43,63.5,23100.0
2013-11-13 13:20:00,63.52,63.6,63.51,63.56,28700.0,63.52,63.6,63.51,63.56,28700.0
2013-11-13 13:25:00,63.55,63.7,63.53,63.68,40000.0,63.55,63.7,63.53,63.68,40000.0
2013-11-13 13:30:00,63.67,63.76,63.58,63.71,44400.0,63.67,63.76,63.58,63.71,44400.0
2013-11-13 13:35:00,63.72,63.77,63.63,63.76,100600.0,63.72,63.77,63.63,63.76,100600.0
2013-11-13 13:40:00,63.76,63.93,63.73,63.86,65500.0,63.76,63.93,63.73,63.86,65500.0
2013-11-13 13:45:00,63.9,63.98,63.86,63.89,16300.0,63.9,63.98,63.86,63.89,16300.0
2013-11-13 13:50:00,63.89,63.93,63.7,63.7,100200.0,63.89,63.93,63.7,63.7,100200.0
2013-11-13 13:55:00,63.71,63.9,63.61,63.75,116600.0,63.71,63.9,63.61,63.75,116600.0
2013-11-13 14:00:00,63.78,63.95,63.78,63.95,38100.0,63.78,63.95,63.78,63.95,38100.0
2013-11-13 14:05:00,63.94,63.99,63.83,63.91,51700.0,63.94,63.99,63.83,63.91,51700.0
2013-11-13 14:10:00,63.93,64.14,63.93,64.02,64400.0,63.93,64.14,63.93,64.02,64400.0
2013-11-13 14:15:00,64.03,64.03,63.87,63.95,36700.0,64.03,64.03,63.87,63.95,36700.0
2013-11-13 14:20:00,63.96,63.98,63.84,63.86,31300.0,63.96,63.98,63.84,63.86,31300.0
2013-11-13 14:25:00,63.84,63.93,63.78,63.87,42100.0,63.84,63.93,63.78,63.87,42100.0
2013-11-13 14:30:00,63.88,63.9,63.77,63.84,32100.0,63.88,63.9,63.77,63.84,32100.0
2013-11-13 14:35:00,63.85,63.94,63.85,63.94,21400.0,63.85,63.94,63.85,63.94,21400.0
2013-11-13 14:40:00,63.94,64.02,63.91,63.94,28600.0,63.94,64.02,63.91,63.94,28600.0
2013-11-13 14:45:00,63.91,63.97,63.82,63.95,75500.0,63.91,63.97,63.82,63.95,75500.0
2013-11-13 14:50:00,63.94,64.05,63.89,63.99,42400.0,63.94,64.05,63.89,63.99,42400.0
2013-11-13 14:55:00,64.02,64.02,63.92,63.93,22200.0,64.02,64.02,63.92,63.93,22200.0
2013-11-13 15:00:00,63.93,64.04,63.91,64.03,27300.0,63.93,64.04,63.91,64.03,27300.0
2013-11-13 15:05:00,64.03,64.12,64.02,64.05,51200.0,64.03,64.12,64.02,64.05,51200.0
2013-11-13 15:10:00,64.02,64.33,64.02,64.31,113100.0,64.02,64.33,64.02,64.31,113100.0
2013-11-13 15:15:00,64.32,64.39,64.2,64.2,57000.0,64.32,64.39,64.2,64.2,57000.0
2013-11-13 15:20:00,64.22,64.29,64.08,64.25,51500.0,64.22,64.29,64.08,64.25,51500.0
2013-11-13 15:25:00,64.25,64.26,64.1,64.24,36000.0,64.25,64.26,64.1,64.24,36000.0
2013-11-13 15:30:00,64.23,64.26,64.1,64.22,44500.0,64.23,64.26,64.1,64.22,44500.0
2013-11-13 15:35:00,64.2,64.21,64.04,64.13,73100.0,64.2,64.21,64.04,64.13,73100.0
2013-11-13 15:40:00,64.13,64.18,64.08,64.11,42400.0,64.13,64.18,64.08,64.11,42400.0
2013-11-13 15:45:00,64.11,64.16,64.06,64.1,53600.0,64.11,64.16,64.06,64.1,53600.0
2013-11-13 15:50:00,64.1,64.18,64.07,64.1,89500.0,64.1,64.18,64.07,64.1,89500.0
2013-11-13 15:55:00,64.11,64.22,64.1,64.19,141600.0,64.11,64.22,64.1,64.19,141600.0
2013-11-14 09:30:00,64.76,65.99,64.61,65.65,296100.0,64.76,65.99,64.61,65.65,296100.0
2013-11-14 09:35:00,65.66,65.8,64.87,65.2,163900.0,65.66,65.8,64.87,65.2,163900.0
2013-11-14 09:40:00,65.17,65.3,64.85,65.1,182400.0,65.17,65.3,64.85,65.1,182400.0
2013-11-14 09:45:00,65.15,65.4,65.07,65.27,120600.0,65.15,65.4,65.07,65.27,120600.0
2013-11-14 09:50:00,65.35,65.38,64.76,65.02,302800.0,65.35,65.38,64.76,65.02,302800.0
2013-11-14 09:55:00,64.98,65.03,64.63,64.71,133500.0,64.98,65.03,64.63,64.71,133500.0
2013-11-14 10:00:00,64.7,64.76,64.15,64.23,218300.0,64.7,64.76,64.15,64.23,218300.0
2013-11-14 10:05:00,64.26,64.31,63.77,63.81,202600.0,64.26,64.31,63.77,63.81,202600.0
2013-11-14 10:10:00,63.85,64.22,63.8,64.2,117500.0,63.85,64.22,63.8,64.2,117500.0
2013-11-14 10:15:00,64.17,64.25,64.01,64.05,95200.0,64.17,64.25,64.01,64.05,95200.0
2013-11-14 10:20:00,64.06,64.08,63.37,63.55,183400.0,64.06,64.08,63.37,63.55,183400.0
2013-11-14 10:25:00,63.57,63.8,63.46,63.65,86900.0,63.57,63.8,63.46,63.65,86900.0
2013-11-14 10:30:00,63.66,63.96,63.66,63.75,131800.0,63.66,63.96,63.66,63.75,131800.0
2013-11-14 10:35:00,63.77,63.84,63.6,63.77,60500.0,63.77,63.84,63.6,63.77,60500.0
2013-11-14 10:40:00,63.77,63.82,63.51,63.78,50600.0,63.77,63.82,63.51,63.78,50600.0
2013-11-14 10:45:00,63.74,64.12,63.67,64.04,101500.0,63.74,64.12,63.67,64.04,101500.0
2013-11-14 10:50:00,64.08,64.3,64.0,64.12,165300.0,64.08,64.3,64.0,64.12,165300.0
2013-11-14 10:55:00,64.12,64.39,64.12,64.23,82400.0,64.12,64.39,64.12,64.23,82400.0
2013-11-14 11:00:00,64.27,64.41,64.11,64.41,26600.0,64.27,64.41,64.11,64.41,26600.0
2013-11-14 11:05:00,64.38,64.39,64.12,64.12,73100.0,64.38,64.39,64.12,64.12,73100.0
2013-11-14 11:10:00,64.12,64.2,64.07,64.15,28400.0,64.12,64.2,64.07,64.15,28400.0
2013-11-14 11:15:00,64.15,64.19,64.06,64.06,25400.0,64.15,64.19,64.06,64.06,25400.0
2013-11-14 11:20:00,64.04,64.13,64.0,64.13,51400.0,64.04,64.13,64.0,64.13,51400.0
2013-11-14 11:25:00,64.09,64.11,63.92,63.92,29300.0,64.09,64.11,63.92,63.92,29300.0
2013-11-14 11:30:00,63.94,63.95,63.73,63.78,41600.0,63.94,63.95,63.73,63.78,41600.0
2013-11-14 11:35:00,63.76,63.77,63.5,63.53,49200.0,63.76,63.77,63.5,63.53,49200.0
2013-11-14 11:40:00,63.55,63.55,63.27,63.32,79700.0,63.55,63.55,63.27,63.32,79700.0
2013-11-14 11:45:00,63.38,63.58,63.35,63.54,45700.0,63.38,63.58,63.35,63.54,45700.0
2013-11-14 11:50:00,63.54,63.86,63.54,63.81,79300.0,63.54,63.86,63.54,63.81,79300.0
2013-11-14 11:55:00,63.83,63.86,63.51,63.56,79900.0,63.83,63.86,63.51,63.56,79900.0
2013-11-14 12:00:00,63.51,63.66,63.4,63.66,40500.0,63.51,63.66,63.4,63.66,40500.0
2013-11-14 12:05:00,63.69,63.69,63.44,63.44,21600.0,63.69,63.69,63.44,63.44,21600.0
2013-11-14 12:10:00,63.44,63.57,63.38,63.39,44200.0,63.44,63.57,63.38,63.39,44200.0
2013-11-14 12:15:00,63.38,63.38,63.16,63.18,44500.0,63.38,63.38,63.16,63.18,44500.0
2013-11-14 12:20:00,63.18,63.45,63.18,63.44,72100.0,63.18,63.45,63.18,63.44,72100.0
2013-11-14 12:25:00,63.42,63.45,63.26,63.32,34100.0,63.42,63.45,63.26,63.32,34100.0
2013-11-14 12:30:00,63.34,63.51,63.29,63.42,42000.0,63.34,63.51,63.29,63.42,42000.0
2013-11-14 12:35:00,63.42,63.45,63.31,63.4,42800.0,63.42,63.45,63.31,63.4,42800.0
2013-11-14 12:40:00,63.38,63.51,63.27,63.44,59100.0,63.38,63.51,63.27,63.44,59100.0
2013-11-14 12:45:00,63.43,63.45,63.38,63.41,16700.0,63.43,63.45,63.38,63.41,16700.0
2013-11-14 12:50:00,63.4,63.48,63.34,63.45,22200.0,63.4,63.48,63.34,63.45,22200.0
2013-11-14 12:55:00,63.43,63.46,63.36,63.42,25400.0,63.43,63.46,63.36,63.42,25400.0
2013-11-14 13:00:00,63.41,63.45,63.3,63.4,25200.0,63.41,63.45,63.3,63.4,25200.0
2013-11-14 13:05:00,63.36,63.38,63.21,63.25,19400.0,63.36,63.38,63.21,63.25,19400.0
2013-11-14 13:10:00,63.24,63.37,63.24,63.33,16700.0,63.24,63.37,63.24,63.33,16700.0
2013-11-14 13:15:00,63.34,63.41,63.33,63.39,19500.0,63.34,63.41,63.33,63.39,19500.0
2013-11-14 13:20:00,63.38,63.42,63.33,63.34,10400.0,63.38,63.42,63.33,63.34,10400.0
2013-11-14 13:25:00,63.33,63.39,63.31,63.38,15100.0,63.33,63.39,63.31,63.38,15100.0
2013-11-14 13:30:00,63.37,63.44,63.36,63.44,35000.0,63.37,63.44,63.36,63.44,35000.0
2013-11-14 13:35:00,63.44,63.8,63.44,63.79,79200.0,63.44,63.8,63.44,63.79,79200.0
2013-11-14 13:40:00,63.75,63.85,63.69,63.73,29400.0,63.75,63.85,63.69,63.73,29400.0
2013-11-14 13:45:00,63.72,63.86,63.68,63.83,38700.0,63.72,63.86,63.68,63.83,38700.0
2013-11-14 13:50:00,63.85,63.86,63.73,63.75,21200.0,63.85,63.86,63.73,63.75,21200.0
2013-11-14 13:55:00,63.78,64.0,63.78,63.97,64600.0,63.78,64.0,63.78,63.97,64600.0
2013-11-14 14:00:00,64.0,64.09,63.91,63.98,72400.0,64.0,64.09,63.91,63.98,72400.0
2013-11-14 14:05:00,63.98,64.2,63.96,64.07,47300.0,63.98,64.2,63.96,64.07,47300.0
2013-11-14 14:10:00,64.07,64.41,64.05,64.22,124800.0,64.07,64.41,64.05,64.22,124800.0
2013-11-14 14:15:00,64.23,64.33,64.21,64.28,27000.0,64.23,64.33,64.21,64.28,27000.0
2013-11-14 14:20:00,64.28,64.32,64.07,64.08,18600.0,64.28,64.32,64.07,64.08,18600.0
2013-11-14 14:25:00,64.07,64.31,64.07,64.29,25800.0,64.07,64.31,64.07,64.29,25800.0
2013-11-14 14:30:00,64.27,64.42,64.26,64.4,34300.0,64.27,64.42,64.26,64.4,34300.0
2013-11-14 14:35:00,64.39,64.39,64.21,64.34,23400.0,64.39,64.39,64.21,64.34,23400.0
2013-11-14 14:40:00,64.33,64.37,64.32,64.37,7200.0,64.33,64.37,64.32,64.37,7200.0
2013-11-14 14:45:00,64.35,64.35,64.27,64.32,16300.0,64.35,64.35,64.27,64.32,16300.0
2013-11-14 14:50:00,64.33,64.49,64.27,64.43,38000.0,64.33,64.49,64.27,64.43,38000.0
2013-11-14 14:55:00,64.45,64.55,64.34,64.55,29700.0,64.45,64.55,64.34,64.55,29700.0
2013-11-14 15:00:00,64.56,64.57,64.35,64.35,27600.0,64.56,64.57,64.35,64.35,27600.0
2013-11-14 15:05:00,64.36,64.59,64.36,64.58,39500.0,64.36,64.59,64.36,64.58,39500.0
2013-11-14 15:10:00,64.56,64.58,64.4,64.42,37400.0,64.56,64.58,64.4,64.42,37400.0
2013-11-14 15:15:00,64.42,64.49,64.29,64.29,44900.0,64.42,64.49,64.29,64.29,44900.0
2013-11-14 15:20:00,64.28,64.33,64.1,64.22,45300.0,64.28,64.33,64.1,64.22,45300.0
2013-11-14 15:25:00,64.19,64.25,64.09,64.16,53100.0,64.19,64.25,64.09,64.16,53100.0
2013-11-14 15:30:00,64.19,64.24,64.08,64.18,39600.0,64.19,64.24,64.08,64.18,39600.0
2013-11-14 15:35:00,64.18,64.33,64.16,64.32,50400.0,64.18,64.33,64.16,64.32,50400.0
2013-11-14 15:40:00,64.33,64.38,64.24,64.27,123400.0,64.33,64.38,64.24,64.27,123400.0
2013-11-14 15:45:00,64.26,64.4,64.26,64.26,48100.0,64.26,64.4,64.26,64.26,48100.0
2013-11-14 15:50:00,64.29,64.96,64.27,64.43,436700.0,64.29,64.96,64.27,64.43,436700.0
2013-11-14 15:55:00,64.45,64.5,64.23,64.26,168300.0,64.45,64.5,64.23,64.26,168300.0
2013-11-15 09:30:00,64.53,64.75,64.12,64.15,169200.0,64.53,64.75,64.12,64.15,169200.0
2013-11-15 09:35:00,64.17,64.19,63.56,63.66,98000.0,64.17,64.19,63.56,63.66,98000.0
2013-11-15 09:40:00,63.7,63.74,63.29,63.56,131900.0,63.7,63.74,63.29,63.56,131900.0
2013-11-15 09:45:00,63.61,63.82,63.43,63.45,192000.0,63.61,63.82,63.43,63.45,192000.0
2013-11-15 09:50:00,63.44,63.58,62.82,62.86,131600.0,63.44,63.58,62.82,62.86,131600.0
2013-11-15 09:55:00,62.91,63.54,62.85,63.52,100500.0,62.91,63.54,62.85,63.52,100500.0
2013-11-15 10:00:00,63.5,63.9,63.43,63.82,66800.0,63.5,63.9,63.43,63.82,66800.0
2013-11-15 10:05:00,63.79,63.9,63.59,63.9,41300.0,63.79,63.9,63.59,63.9,41300.0
2013-11-15 10:10:00,63.88,64.02,63.78,64.01,42200.0,63.88,64.02,63.78,64.01,42200.0
2013-11-15 10:15:00,64.02,64.06,63.67,63.87,54800.0,64.02,64.06,63.67,63.87,54800.0
2013-11-15 10:20:00,63.81,63.81,63.56,63.58,60000.0,63.81,63.81,63.56,63.58,60000.0
2013-11-15 10:25:00,63.63,63.63,63.34,63.59,42700.0,63.63,63.63,63.34,63.59,42700.0
2013-11-15 10:30:00,63.56,63.62,63.42,63.5,59700.0,63.56,63.62,63.42,63.5,59700.0
2013-11-15 10:35:00,63.53,63.85,63.46,63.8,120000.0,63.53,63.85,63.46,63.8,120000.0
2013-11-15 10:40:00,63.78,63.92,63.72,63.92,11100.0,63.78,63.92,63.72,63.92,11100.0
2013-11-15 10:45:00,63.86,64.21,63.82,63.97,56300.0,63.86,64.21,63.82,63.97,56300.0
2013-11-15 10:50:00,63.93,63.93,63.8,63.84,26000.0,63.93,63.93,63.8,63.84,26000.0
2013-11-15 10:55:00,63.85,63.91,63.8,63.91,48200.0,63.85,63.91,63.8,63.91,48200.0
2013-11-15 11:00:00,63.91,64.11,63.89,63.98,19000.0,63.91,64.11,63.89,63.98,19000.0
2013-11-15 11:05:00,63.95,64.1,63.88,64.06,40500.0,63.95,64.1,63.88,64.06,40500.0
2013-11-15 11:10:00,64.11,64.25,64.07,64.19,20000.0,64.11,64.25,64.07,64.19,20000.0
2013-11-15 11:15:00,64.23,64.36,64.2,64.34,30300.0,64.23,64.36,64.2,64.34,30300.0
2013-11-15 11:20:00,64.31,64.38,64.17,64.22,37800.0,64.31,64.38,64.17,64.22,37800.0
2013-11-15 11:25:00,64.24,64.25,64.04,64.08,24700.0,64.24,64.25,64.04,64.08,24700.0
2013-11-15 11:30:00,64.08,64.12,64.01,64.01,19200.0,64.08,64.12,64.01,64.01,19200.0
2013-11-15 11:35:00,64.04,64.06,63.91,63.91,28100.0,64.04,64.06,63.91,63.91,28100.0
2013-11-15 11:40:00,63.9,64.23,63.87,64.02,50200.0,63.9,64.23,63.87,64.02,50200.0
2013-11-15 11:45:00,64.06,64.15,63.93,64.11,17900.0,64.06,64.15,63.93,64.11,17900.0
2013-11-15 11:50:00,64.13,64.14,63.85,63.92,19400.0,64.13,64.14,63.85,63.92,19400.0
2013-11-15 11:55:00,63.89,64.12,63.89,64.02,19500.0,63.89,64.12,63.89,64.02,19500.0
2013-11-15 12:00:00,63.97,64.06,63.87,63.87,16600.0,63.97,64.06,63.87,63.87,16600.0
2013-11-15 12:05:00,63.9,64.07,63.9,64.05,35000.0,63.9,64.07,63.9,64.05,35000.0
2013-11-15 12:10:00,64.05,64.34,64.04,64.25,30800.0,64.05,64.34,64.04,64.25,30800.0
2013-11-15 12:15:00,64.21,64.3,64.2,64.28,15900.0,64.21,64.3,64.2,64.28,15900.0
2013-11-15 12:20:00,64.28,64.45,64.22,64.4,60200.0,64.28,64.45,64.22,64.4,60200.0
2013-11-15 12:25:00,64.42,64.42,64.2,64.28,26900.0,64.42,64.42,64.2,64.28,26900.0
2013-11-15 12:30:00,64.29,64.3,64.22,64.22,11000.0,64.29,64.3,64.22,64.22,11000.0
2013-11-15 12:35:00,64.2,64.23,64.14,64.21,14400.0,64.2,64.23,64.14,64.21,14400.0
2013-11-15 12:40:00,64.21,64.24,64.16,64.2,14700.0,64.21,64.24,64.16,64.2,14700.0
2013-11-15 12:45:00,64.21,64.21,64.08,64.13,13700.0,64.21,64.21,64.08,64.13,13700.0
2013-11-15 12:50:00,64.13,64.21,64.09,64.15,39600.0,64.13,64.21,64.09,64.15,39600.0
2013-11-15 12:55:00,64.16,64.22,64.13,64.21,41000.0,64.16,64.22,64.13,64.21,41000.0
2013-11-15 13:00:00,64.21,64.22,64.15,64.15,39900.0,64.21,64.22,64.15,64.15,39900.0
2013-11-15 13:05:00,64.15,64.16,64.09,64.16,11900.0,64.15,64.16,64.09,64.16,11900.0
2013-11-15 13:10:00,64.14,64.2,64.11,64.14,8600.0,64.14,64.2,64.11,64.14,8600.0
2013-11-15 13:15:00,64.12,64.12,64.01,64.03,9800.0,64.12,64.12,64.01,64.03,9800.0
2013-11-15 13:20:00,64.04,64.12,64.01,64.11,18900.0,64.04,64.12,64.01,64.11,18900.0
2013-11-15 13:25:00,64.12,64.15,64.05,64.05,7800.0,64.12,64.15,64.05,64.05,7800.0
2013-11-15 13:30:00,64.06,64.06,63.92,63.92,12000.0,64.06,64.06,63.92,63.92,12000.0
2013-11-15 13:35:00,63.88,63.9,63.75,63.85,40600.0,63.88,63.9,63.75,63.85,40600.0
2013-11-15 13:40:00,63.83,63.93,63.75,63.82,29400.0,63.83,63.93,63.75,63.82,29400.0
2013-11-15 13:45:00,63.83,63.92,63.81,63.85,16300.0,63.83,63.92,63.81,63.85,16300.0
2013-11-15 13:50:00,63.88,63.89,63.71,63.78,27300.0,63.88,63.89,63.71,63.78,27300.0
2013-11-15 13:55:00,63.79,63.79,63.7,63.74,26600.0,63.79,63.79,63.7,63.74,26600.0
2013-11-15 14:00:00,63.74,64.01,63.74,63.95,34800.0,63.74,64.01,63.74,63.95,34800.0
2013-11-15 14:05:00,63.94,63.97,63.88,63.89,10400.0,63.94,63.97,63.88,63.89,10400.0
2013-11-15 14:10:00,63.92,64.02,63.91,64.0,27900.0,63.92,64.02,63.91,64.0,27900.0
2013-11-15 14:15:00,64.0,64.05,63.95,64.04,25300.0,64.0,64.05,63.95,64.04,25300.0
2013-11-15 14:20:00,64.04,64.15,64.03,64.14,43200.0,64.04,64.15,64.03,64.14,43200.0
2013-11-15 14:25:00,64.12,64.27,64.09,64.15,28900.0,64.12,64.27,64.09,64.15,28900.0
2013-11-15 14:30:00,64.16,64.18,64.09,64.14,12400.0,64.16,64.18,64.09,64.14,12400.0
2013-11-15 14:35:00,64.15,64.18,64.1,64.13,5400.0,64.15,64.18,64.1,64.13,5400.0
2013-11-15 14:40:00,64.12,64.15,64.08,64.13,8300.0,64.12,64.15,64.08,64.13,8300.0
2013-11-15 14:45:00,64.12,64.17,64.1,64.14,8300.0,64.12,64.17,64.1,64.14,8300.0
2013-11-15 14:50:00,64.12,64.19,64.09,64.09,16800.0,64.12,64.19,64.09,64.09,16800.0
2013-11-15 14:55:00,64.11,64.16,64.01,64.01,19800.0,64.11,64.16,64.01,64.01,19800.0
2013-11-15 15:00:00,64.01,64.13,64.01,64.08,14500.0,64.01,64.13,64.01,64.08,14500.0
2013-11-15 15:05:00,64.09,64.19,64.08,64.17,17000.0,64.09,64.19,64.08,64.17,17000.0
2013-11-15 15:10:00,64.18,64.19,64.13,64.15,29100.0,64.18,64.19,64.13,64.15,29100.0
2013-11-15 15:15:00,64.15,64.21,64.15,64.21,17100.0,64.15,64.21,64.15,64.21,17100.0
2013-11-15 15:20:00,64.2,64.21,64.14,64.15,25800.0,64.2,64.21,64.14,64.15,25800.0
2013-11-15 15:25:00,64.17,64.22,64.16,64.18,27500.0,64.17,64.22,64.16,64.18,27500.0
2013-11-15 15:30:00,64.17,64.21,64.15,64.19,19100.0,64.17,64.21,64.15,64.19,19100.0
2013-11-15 15:35:00,64.19,64.23,64.15,64.16,40200.0,64.19,64.23,64.15,64.16,40200.0
2013-11-15 15:40:00,64.16,64.26,64.14,64.26,61800.0,64.16,64.26,64.14,64.26,61800.0
2013-11-15 15:45:00,64.26,64.27,64.17,64.2,72900.0,64.26,64.27,64.17,64.2,72900.0
2013-11-15 15:50:00,64.23,64.27,64.17,64.18,35900.0,64.23,64.27,64.17,64.18,35900.0
2013-11-15 15:55:00,64.19,64.2,64.15,64.19,83400.0,64.19,64.2,64.15,64.19,83400.0
2013-11-18 09:30:00,64.4,64.8,64.3,64.8,106000.0,64.4,64.8,64.3,64.8,106000.0
2013-11-18 09:35:00,64.81,65.2,64.77,65.0,127600.0,64.81,65.2,64.77,65.0,127600.0
2013-11-18 09:40:00,64.98,65.11,64.62,64.83,62900.0,64.98,65.11,64.62,64.83,62900.0
2013-11-18 09:45:00,64.75,64.97,64.53,64.55,49900.0,64.75,64.97,64.53,64.55,49900.0
2013-11-18 09:50:00,64.56,65.0,64.44,64.75,145900.0,64.56,65.0,64.44,64.75,145900.0
2013-11-18 09:55:00,64.78,64.83,64.28,64.28,105100.0,64.78,64.83,64.28,64.28,105100.0
2013-11-18 10:00:00,64.27,64.29,63.63,63.75,144200.0,64.27,64.29,63.63,63.75,144200.0
2013-11-18 10:05:00,63.8,64.3,63.8,64.21,78200.0,63.8,64.3,63.8,64.21,78200.0
2013-11-18 10:10:00,64.21,64.23,63.94,64.08,28400.0,64.21,64.23,63.94,64.08,28400.0
2013-11-18 10:15:00,64.08,64.47,64.02,64.43,41900.0,64.08,64.47,64.02,64.43,41900.0
2013-11-18 10:20:00,64.38,64.46,64.05,64.16,30500.0,64.38,64.46,64.05,64.16,30500.0
2013-11-18 10:25:00,64.16,64.5,64.16,64.5,56400.0,64.16,64.5,64.16,64.5,56400.0
2013-11-18 10:30:00,64.46,64.46,64.06,64.31,42100.0,64.46,64.46,64.06,64.31,42100.0
2013-11-18 10:35:00,64.3,64.42,64.2,64.36,50000.0,64.3,64.42,64.2,64.36,50000.0
2013-11-18 10:40:00,64.29,64.45,64.22,64.36,46600.0,64.29,64.45,64.22,64.36,46600.0
2013-11-18 10:45:00,64.36,64.43,64.2,64.3,39600.0,64.36,64.43,64.2,64.3,39600.0
2013-11-18 10:50:00,64.35,64.55,64.35,64.47,42700.0,64.35,64.55,64.35,64.47,42700.0
2013-11-18 10:55:00,64.49,64.66,64.35,64.6,70600.0,64.49,64.66,64.35,64.6,70600.0
2013-11-18 11:00:00,64.59,64.66,64.51,64.53,32700.0,64.59,64.66,64.51,64.53,32700.0
2013-11-18 11:05:00,64.57,64.64,64.49,64.55,65100.0,64.57,64.64,64.49,64.55,65100.0
2013-11-18 11:10:00,64.54,64.55,64.42,64.5,28800.0,64.54,64.55,64.42,64.5,28800.0
2013-11-18 11:15:00,64.5,64.52,64.37,64.38,33900.0,64.5,64.52,64.37,64.38,33900.0
2013-11-18 11:20:00,64.4,64.52,64.4,64.48,28800.0,64.4,64.52,64.4,64.48,28800.0
2013-11-18 11:25:00,64.48,64.51,64.37,64.44,10700.0,64.48,64.51,64.37,64.44,10700.0
2013-11-18 11:30:00,64.43,64.56,64.36,64.47,24100.0,64.43,64.56,64.36,64.47,24100.0
2013-11-18 11:35:00,64.47,64.47,64.38,64.4,33500.0,64.47,64.47,64.38,64.4,33500.0
2013-11-18 11:40:00,64.4,64.41,64.27,64.38,17500.0,64.4,64.41,64.27,64.38,17500.0
2013-11-18 11:45:00,64.37,64.48,64.3,64.45,15400.0,64.37,64.48,64.3,64.45,15400.0
2013-11-18 11:50:00,64.45,64.46,64.38,64.45,16000.0,64.45,64.46,64.38,64.45,16000.0
2013-11-18 11:55:00,64.47,64.62,64.42,64.61,19400.0,64.47,64.62,64.42,64.61,19400.0
2013-11-18 12:00:00,64.57,64.67,64.56,64.58,21600.0,64.57,64.67,64.56,64.58,21600.0
2013-11-18 12:05:00,64.64,64.66,64.58,64.63,5500.0,64.64,64.66,64.58,64.63,5500.0
2013-11-18 12:10:00,64.62,64.74,64.46,64.73,22600.0,64.62,64.74,64.46,64.73,22600.0
2013-11-18 12:15:00,64.73,64.98,64.67,64.89,63100.0,64.73,64.98,64.67,64.89,63100.0
2013-11-18 12:20:00,64.91,64.91,64.78,64.79,17800.0,64.91,64.91,64.78,64.79,17800.0
2013-11-18 12:25:00,64.78,64.79,64.68,64.73,16600.0,64.78,64.79,64.68,64.73,16600.0
2013-11-18 12:30:00,64.76,64.81,64.71,64.75,14200.0,64.76,64.81,64.71,64.75,14200.0
2013-11-18 12:35:00,64.76,64.77,64.66,64.66,19100.0,64.76,64.77,64.66,64.66,19100.0
2013-11-18 12:40:00,64.67,64.67,64.58,64.62,10900.0,64.67,64.67,64.58,64.62,10900.0
2013-11-18 12:45:00,64.61,64.61,64.51,64.53,21800.0,64.61,64.61,64.51,64.53,21800.0
2013-11-18 12:50:00,64.53,64.59,64.5,64.51,37200.0,64.53,64.59,64.5,64.51,37200.0
2013-11-18 12:55:00,64.52,64.57,64.46,64.48,17600.0,64.52,64.57,64.46,64.48,17600.0
2013-11-18 13:00:00,64.46,64.54,64.4,64.53,109000.0,64.46,64.54,64.4,64.53,109000.0
2013-11-18 13:05:00,64.51,64.51,64.39,64.39,18400.0,64.51,64.51,64.39,64.39,18400.0
2013-11-18 13:10:00,64.42,64.47,64.39,64.47,15600.0,64.42,64.47,64.39,64.47,15600.0
2013-11-18 13:15:00,64.44,64.5,64.4,64.47,9000.0,64.44,64.5,64.4,64.47,9000.0
2013-11-18 13:20:00,64.48,64.53,64.46,64.48,7800.0,64.48,64.53,64.46,64.48,7800.0
2013-11-18 13:25:00,64.48,64.5,64.45,64.5,6500.0,64.48,64.5,64.45,64.5,6500.0
2013-11-18 13:30:00,64.52,64.53,64.41,64.44,18100.0,64.52,64.53,64.41,64.44,18100.0
2013-11-18 13:35:00,64.44,64.49,64.39,64.4,7100.0,64.44,64.49,64.39,64.4,7100.0
2013-11-18 13:40:00,64.39,64.39,64.2,64.2,28700.0,64.39,64.39,64.2,64.2,28700.0
2013-11-18 13:45:00,64.2,64.2,64.04,64.04,28900.0,64.2,64.2,64.04,64.04,28900.0
2013-11-18 13:50:00,64.05,64.15,64.03,64.08,17900.0,64.05,64.15,64.03,64.08,17900.0
2013-11-18 13:55:00,64.08,64.1,63.97,64.06,29500.0,64.08,64.1,63.97,64.06,29500.0
2013-11-18 14:00:00,64.05,64.06,63.94,63.95,13700.0,64.05,64.06,63.94,63.95,13700.0
2013-11-18 14:05:00,63.97,64.03,63.96,63.97,17400.0,63.97,64.03,63.96,63.97,17400.0
2013-11-18 14:10:00,63.96,64.01,63.92,63.96,12700.0,63.96,64.01,63.92,63.96,12700.0
2013-11-18 14:15:00,63.98,64.08,63.97,64.08,18200.0,63.98,64.08,63.97,64.08,18200.0
2013-11-18 14:20:00,64.06,64.13,64.02,64.1,34000.0,64.06,64.13,64.02,64.1,34000.0
2013-11-18 14:25:00,64.11,64.36,64.11,64.35,63800.0,64.11,64.36,64.11,64.35,63800.0
2013-11-18 14:30:00,64.35,64.35,64.23,64.27,23400.0,64.35,64.35,64.23,64.27,23400.0
2013-11-18 14:35:00,64.26,64.32,64.19,64.21,14000.0,64.26,64.32,64.19,64.21,14000.0
2013-11-18 14:40:00,64.22,64.25,64.12,64.16,14200.0,64.22,64.25,64.12,64.16,14200.0
2013-11-18 14:45:00,64.15,64.15,63.95,63.97,27800.0,64.15,64.15,63.95,63.97,27800.0
2013-11-18 14:50:00,63.97,64.03,63.8,63.85,38800.0,63.97,64.03,63.8,63.85,38800.0
2013-11-18 14:55:00,63.86,63.86,63.52,63.53,65000.0,63.86,63.86,63.52,63.53,65000.0
2013-11-18 15:00:00,63.53,63.55,63.25,63.28,129000.0,63.53,63.55,63.25,63.28,129000.0
2013-11-18 15:05:00,63.28,63.32,62.85,62.85,130000.0,63.28,63.32,62.85,62.85,130000.0
2013-11-18 15:10:00,62.85,62.86,62.29,62.32,135900.0,62.85,62.86,62.29,62.32,135900.0
2013-11-18 15:15:00,62.36,62.77,62.31,62.72,133700.0,62.36,62.77,62.31,62.72,133700.0
2013-11-18 15:20:00,62.73,63.04,62.73,62.85,120600.0,62.73,63.04,62.73,62.85,120600.0
2013-11-18 15:25:00,62.88,62.93,62.56,62.72,62200.0,62.88,62.93,62.56,62.72,62200.0
2013-11-18 15:30:00,62.74,62.74,62.31,62.7,82400.0,62.74,62.74,62.31,62.7,82400.0
2013-11-18 15:35:00,62.71,62.84,62.63,62.78,61300.0,62.71,62.84,62.63,62.78,61300.0
2013-11-18 15:40:00,62.79,63.0,62.7,62.92,69800.0,62.79,63.0,62.7,62.92,69800.0
2013-11-18 15:45:00,62.92,62.95,62.8,62.83,68200.0,62.92,62.95,62.8,62.83,68200.0
2013-11-18 15:50:00,62.84,62.98,62.81,62.85,86300.0,62.84,62.98,62.81,62.85,86300.0
2013-11-18 15:55:00,62.87,62.93,62.83,62.87,123000.0,62.87,62.93,62.83,62.87,123000.0
2013-11-19 09:30:00,63.0,63.44,62.78,62.9,88200.0,63.0,63.44,62.78,62.9,88200.0
2013-11-19 09:35:00,62.95,62.98,62.44,62.5,66200.0,62.95,62.98,62.44,62.5,66200.0
2013-11-19 09:40:00,62.46,62.47,61.85,62.35,137600.0,62.46,62.47,61.85,62.35,137600.0
2013-11-19 09:45:00,62.35,62.45,61.97,61.98,80200.0,62.35,62.45,61.97,61.98,80200.0
2013-11-19 09:50:00,62.02,62.64,62.02,62.48,100100.0,62.02,62.64,62.02,62.48,100100.0
2013-11-19 09:55:00,62.48,62.8,62.37,62.57,146400.0,62.48,62.8,62.37,62.57,146400.0
2013-11-19 10:00:00,62.62,62.98,62.57,62.8,64000.0,62.62,62.98,62.57,62.8,64000.0
2013-11-19 10:05:00,62.78,62.84,62.7,62.7,59100.0,62.78,62.84,62.7,62.7,59100.0
2013-11-19 10:10:00,62.71,62.8,62.53,62.54,44400.0,62.71,62.8,62.53,62.54,44400.0
2013-11-19 10:15:00,62.55,62.69,62.41,62.47,55000.0,62.55,62.69,62.41,62.47,55000.0
2013-11-19 10:20:00,62.49,62.58,62.06,62.09,51000.0,62.49,62.58,62.06,62.09,51000.0
2013-11-19 10:25:00,62.08,62.1,61.68,61.68,102300.0,62.08,62.1,61.68,61.68,102300.0
2013-11-19 10:30:00,61.72,61.74,61.52,61.7,80700.0,61.72,61.74,61.52,61.7,80700.0
2013-11-19 10:35:00,61.68,62.02,61.66,61.89,73400.0,61.68,62.02,61.66,61.89,73400.0
2013-11-19 10:40:00,61.86,62.05,61.86,61.94,34300.0,61.86,62.05,61.86,61.94,34300.0
2013-11-19 10:45:00,61.93,62.02,61.72,61.73,37000.0,61.93,62.02,61.72,61.73,37000.0
2013-11-19 10:50:00,61.75,61.96,61.72,61.87,77600.0,61.75,61.96,61.72,61.87,77600.0
2013-11-19 10:55:00,61.86,61.88,61.72,61.75,25000.0,61.86,61.88,61.72,61.75,25000.0
2013-11-19 11:00:00,61.78,61.9,61.78,61.85,42100.0,61.78,61.9,61.78,61.85,42100.0
2013-11-19 11:05:00,61.86,61.9,61.81,61.83,51600.0,61.86,61.9,61.81,61.83,51600.0
2013-11-19 11:10:00,61.83,61.83,61.33,61.43,90900.0,61.83,61.83,61.33,61.43,90900.0
2013-11-19 11:15:00,61.44,61.88,61.39,61.84,56300.0,61.44,61.88,61.39,61.84,56300.0
2013-11-19 11:20:00,61.86,61.89,61.61,61.61,24400.0,61.86,61.89,61.61,61.61,24400.0
2013-11-19 11:25:00,61.61,61.62,61.26,61.26,85300.0,61.61,61.62,61.26,61.26,85300.0
2013-11-19 11:30:00,61.26,61.54,61.24,61.53,62500.0,61.26,61.54,61.24,61.53,62500.0
2013-11-19 11:35:00,61.55,61.73,61.5,61.56,48800.0,61.55,61.73,61.5,61.56,48800.0
2013-11-19 11:40:00,61.58,61.59,61.12,61.14,49100.0,61.58,61.59,61.12,61.14,49100.0
2013-11-19 11:45:00,61.18,61.41,61.16,61.28,32800.0,61.18,61.41,61.16,61.28,32800.0
2013-11-19 11:50:00,61.3,61.61,61.29,61.55,30700.0,61.3,61.61,61.29,61.55,30700.0
2013-11-19 11:55:00,61.59,61.61,61.46,61.48,35500.0,61.59,61.61,61.46,61.48,35500.0
2013-11-19 12:00:00,61.5,61.53,61.42,61.49,23400.0,61.5,61.53,61.42,61.49,23400.0
2013-11-19 12:05:00,61.54,61.71,61.52,61.64,45500.0,61.54,61.71,61.52,61.64,45500.0
2013-11-19 12:10:00,61.64,61.65,61.41,61.51,24800.0,61.64,61.65,61.41,61.51,24800.0
2013-11-19 12:15:00,61.51,61.51,61.32,61.39,22200.0,61.51,61.51,61.32,61.39,22200.0
2013-11-19 12:20:00,61.38,61.56,61.3,61.46,62700.0,61.38,61.56,61.3,61.46,62700.0
2013-11-19 12:25:00,61.46,61.48,61.36,61.41,22600.0,61.46,61.48,61.36,61.41,22600.0
2013-11-19 12:30:00,61.42,61.5,61.36,61.46,10300.0,61.42,61.5,61.36,61.46,10300.0
2013-11-19 12:35:00,61.44,61.5,61.4,61.45,56200.0,61.44,61.5,61.4,61.45,56200.0
2013-11-19 12:40:00,61.47,61.47,61.37,61.44,23500.0,61.47,61.47,61.37,61.44,23500.0
2013-11-19 12:45:00,61.41,61.46,61.23,61.23,17800.0,61.41,61.46,61.23,61.23,17800.0
2013-11-19 12:50:00,61.26,61.37,61.25,61.33,16200.0,61.26,61.37,61.25,61.33,16200.0
2013-11-19 12:55:00,61.31,61.31,60.93,60.96,83100.0,61.31,61.31,60.93,60.96,83100.0
2013-11-19 13:00:00,60.99,61.06,60.86,60.98,44100.0,60.99,61.06,60.86,60.98,44100.0
2013-11-19 13:05:00,61.0,61.06,60.88,60.88,38600.0,61.0,61.06,60.88,60.88,38600.0
2013-11-19 13:10:00,60.9,60.95,60.56,60.6,96000.0,60.9,60.95,60.56,60.6,96000.0
2013-11-19 13:15:00,60.6,60.78,60.59,60.74,32700.0,60.6,60.78,60.59,60.74,32700.0
2013-11-19 13:20:00,60.72,60.8,60.37,60.42,62300.0,60.72,60.8,60.37,60.42,62300.0
2013-11-19 13:25:00,60.4,60.4,60.19,60.21,77400.0,60.4,60.4,60.19,60.21,77400.0
2013-11-19 13:30:00,60.22,60.35,59.93,60.27,147200.0,60.22,60.35,59.93,60.27,147200.0
2013-11-19 13:35:00,60.28,60.53,60.2,60.25,68600.0,60.28,60.53,60.2,60.25,68600.0
2013-11-19 13:40:00,60.24,60.52,60.15,60.5,25300.0,60.24,60.52,60.15,60.5,25300.0
2013-11-19 13:45:00,60.54,60.62,60.38,60.6,30800.0,60.54,60.62,60.38,60.6,30800.0
2013-11-19 13:50:00,60.6,60.64,60.37,60.53,44500.0,60.6,60.64,60.37,60.53,44500.0
2013-11-19 13:55:00,60.48,60.48,60.18,60.3,35200.0,60.48,60.48,60.18,60.3,35200.0
2013-11-19 14:00:00,60.3,60.39,60.22,60.26,31200.0,60.3,60.39,60.22,60.26,31200.0
2013-11-19 14:05:00,60.25,60.34,60.17,60.19,28100.0,60.25,60.34,60.17,60.19,28100.0
2013-11-19 14:10:00,60.18,60.36,60.11,60.12,47800.0,60.18,60.36,60.11,60.12,47800.0
2013-11-19 14:15:00,60.12,60.12,59.95,60.01,69600.0,60.12,60.12,59.95,60.01,69600.0
2013-11-19 14:20:00,60.04,60.08,59.91,59.99,55600.0,60.04,60.08,59.91,59.99,55600.0
2013-11-19 14:25:00,60.0,60.04,59.69,59.93,90500.0,60.0,60.04,59.69,59.93,90500.0
2013-11-19 14:30:00,59.93,60.0,59.86,59.95,73900.0,59.93,60.0,59.86,59.95,73900.0
2013-11-19 14:35:00,59.95,60.34,59.95,60.26,80700.0,59.95,60.34,59.95,60.26,80700.0
2013-11-19 14:40:00,60.24,60.42,60.19,60.42,126800.0,60.24,60.42,60.19,60.42,126800.0
2013-11-19 14:45:00,60.44,60.75,60.38,60.42,100600.0,60.44,60.75,60.38,60.42,100600.0
2013-11-19 14:50:00,60.41,60.46,60.15,60.25,67000.0,60.41,60.46,60.15,60.25,67000.0
2013-11-19 14:55:00,60.25,60.3,60.14,60.27,49900.0,60.25,60.3,60.14,60.27,49900.0
2013-11-19 15:00:00,60.28,60.36,60.1,60.1,54500.0,60.28,60.36,60.1,60.1,54500.0
2013-11-19 15:05:00,60.1,60.4,60.1,60.32,63800.0,60.1,60.4,60.1,60.32,63800.0
2013-11-19 15:10:00,60.3,60.33,60.14,60.16,48500.0,60.3,60.33,60.14,60.16,48500.0
2013-11-19 15:15:00,60.17,60.28,60.12,60.24,45000.0,60.17,60.28,60.12,60.24,45000.0
2013-11-19 15:20:00,60.25,60.29,60.2,60.27,43500.0,60.25,60.29,60.2,60.27,43500.0
2013-11-19 15:25:00,60.26,60.28,60.17,60.21,55100.0,60.26,60.28,60.17,60.21,55100.0
2013-11-19 15:30:00,60.21,60.44,60.21,60.38,47700.0,60.21,60.44,60.21,60.38,47700.0
2013-11-19 15:35:00,60.35,60.53,60.35,60.44,57700.0,60.35,60.53,60.35,60.44,57700.0
2013-11-19 15:40:00,60.46,60.57,60.42,60.46,70700.0,60.46,60.57,60.42,60.46,70700.0
2013-11-19 15:45:00,60.45,60.47,60.28,60.34,87300.0,60.45,60.47,60.28,60.34,87300.0
2013-11-19 15:50:00,60.36,60.43,60.32,60.37,123700.0,60.36,60.43,60.32,60.37,123700.0
2013-11-19 15:55:00,60.37,60.42,60.34,60.42,130000.0,60.37,60.42,60.34,60.42,130000.0
2013-11-20 09:30:00,60.64,61.69,60.62,61.37,153000.0,60.64,61.69,60.62,61.37,153000.0
2013-11-20 09:35:00,61.42,61.75,61.0,61.55,76600.0,61.42,61.75,61.0,61.55,76600.0
2013-11-20 09:40:00,61.55,61.65,61.15,61.27,92300.0,61.55,61.65,61.15,61.27,92300.0
2013-11-20 09:45:00,61.26,61.7,61.21,61.49,160500.0,61.26,61.7,61.21,61.49,160500.0
2013-11-20 09:50:00,61.49,61.6,61.16,61.23,48500.0,61.49,61.6,61.16,61.23,48500.0
2013-11-20 09:55:00,61.19,61.48,60.84,61.4,48300.0,61.19,61.48,60.84,61.4,48300.0
2013-11-20 10:00:00,61.4,61.55,61.15,61.49,52600.0,61.4,61.55,61.15,61.49,52600.0
2013-11-20 10:05:00,61.46,61.64,61.39,61.56,60300.0,61.46,61.64,61.39,61.56,60300.0
2013-11-20 10:10:00,61.55,61.87,61.55,61.74,71600.0,61.55,61.87,61.55,61.74,71600.0
2013-11-20 10:15:00,61.72,61.73,61.43,61.62,65400.0,61.72,61.73,61.43,61.62,65400.0
2013-11-20 10:20:00,61.63,61.9,61.63,61.73,64100.0,61.63,61.9,61.63,61.73,64100.0
2013-11-20 10:25:00,61.78,61.91,61.5,61.65,56800.0,61.78,61.91,61.5,61.65,56800.0
2013-11-20 10:30:00,61.65,61.65,61.29,61.29,58300.0,61.65,61.65,61.29,61.29,58300.0
2013-11-20 10:35:00,61.29,61.44,61.17,61.39,109500.0,61.29,61.44,61.17,61.39,109500.0
2013-11-20 10:40:00,61.34,61.5,61.26,61.5,84700.0,61.34,61.5,61.26,61.5,84700.0
2013-11-20 10:45:00,61.5,61.59,61.33,61.5,130100.0,61.5,61.59,61.33,61.5,130100.0
2013-11-20 10:50:00,61.49,61.61,61.38,61.52,35600.0,61.49,61.61,61.38,61.52,35600.0
2013-11-20 10:55:00,61.5,61.61,61.46,61.5,64700.0,61.5,61.61,61.46,61.5,64700.0
2013-11-20 11:00:00,61.53,61.55,61.38,61.48,44700.0,61.53,61.55,61.38,61.48,44700.0
2013-11-20 11:05:00,61.47,61.61,61.46,61.51,47400.0,61.47,61.61,61.46,61.51,47400.0
2013-11-20 11:10:00,61.51,61.54,61.44,61.51,27300.0,61.51,61.54,61.44,61.51,27300.0
2013-11-20 11:15:00,61.52,61.56,61.41,61.41,18500.0,61.52,61.56,61.41,61.41,18500.0
2013-11-20 11:20:00,61.43,61.56,61.42,61.52,14500.0,61.43,61.56,61.42,61.52,14500.0
2013-11-20 11:25:00,61.52,61.58,61.49,61.55,34200.0,61.52,61.58,61.49,61.55,34200.0
2013-11-20 11:30:00,61.58,61.73,61.5,61.66,65200.0,61.58,61.73,61.5,61.66,65200.0
2013-11-20 11:35:00,61.67,61.74,61.59,61.69,61800.0,61.67,61.74,61.59,61.69,61800.0
2013-11-20 11:40:00,61.66,61.7,61.55,61.62,22500.0,61.66,61.7,61.55,61.62,22500.0
2013-11-20 11:45:00,61.64,61.9,61.62,61.9,47300.0,61.64,61.9,61.62,61.9,47300.0
2013-11-20 11:50:00,61.9,62.05,61.88,62.01,72200.0,61.9,62.05,61.88,62.01,72200.0
2013-11-20 11:55:00,61.99,61.99,61.81,61.9,25400.0,61.99,61.99,61.81,61.9,25400.0
2013-11-20 12:00:00,61.89,62.16,61.87,62.08,50500.0,61.89,62.16,61.87,62.08,50500.0
2013-11-20 12:05:00,62.12,62.2,61.82,61.85,62000.0,62.12,62.2,61.82,61.85,62000.0
2013-11-20 12:10:00,61.85,61.99,61.85,61.97,34200.0,61.85,61.99,61.85,61.97,34200.0
2013-11-20 12:15:00,61.99,62.13,61.94,62.13,18900.0,61.99,62.13,61.94,62.13,18900.0
2013-11-20 12:20:00,62.13,62.17,62.06,62.12,23700.0,62.13,62.17,62.06,62.12,23700.0
2013-11-20 12:25:00,62.11,62.14,61.88,61.88,37400.0,62.11,62.14,61.88,61.88,37400.0
2013-11-20 12:30:00,61.89,61.9,61.75,61.8,70900.0,61.89,61.9,61.75,61.8,70900.0
2013-11-20 12:35:00,61.81,61.87,61.8,61.83,14800.0,61.81,61.87,61.8,61.83,14800.0
2013-11-20 12:40:00,61.81,61.82,61.62,61.67,15300.0,61.81,61.82,61.62,61.67,15300.0
2013-11-20 12:45:00,61.67,61.74,61.55,61.64,50100.0,61.67,61.74,61.55,61.64,50100.0
2013-11-20 12:50:00,61.64,61.65,61.53,61.6,33600.0,61.64,61.65,61.53,61.6,33600.0
2013-11-20 12:55:00,61.57,61.57,61.47,61.5,41700.0,61.57,61.57,61.47,61.5,41700.0
2013-11-20 13:00:00,61.46,61.7,61.41,61.65,51800.0,61.46,61.7,61.41,61.65,51800.0
2013-11-20 13:05:00,61.65,61.69,61.62,61.63,10300.0,61.65,61.69,61.62,61.63,10300.0
2013-11-20 13:10:00,61.66,61.66,61.54,61.58,9900.0,61.66,61.66,61.54,61.58,9900.0
2013-11-20 13:15:00,61.61,61.61,61.48,61.54,10300.0,61.61,61.61,61.48,61.54,10300.0
2013-11-20 13:20:00,61.52,61.62,61.52,61.56,7700.0,61.52,61.62,61.52,61.56,7700.0
2013-11-20 13:25:00,61.57,61.61,61.52,61.61,9700.0,61.57,61.61,61.52,61.61,9700.0
2013-11-20 13:30:00,61.57,61.65,61.55,61.58,14600.0,61.57,61.65,61.55,61.58,14600.0
2013-11-20 13:35:00,61.58,61.62,61.55,61.57,6100.0,61.58,61.62,61.55,61.57,6100.0
2013-11-20 13:40:00,61.59,61.66,61.59,61.66,12700.0,61.59,61.66,61.59,61.66,12700.0
2013-11-20 13:45:00,61.64,61.65,61.58,61.58,9800.0,61.64,61.65,61.58,61.58,9800.0
2013-11-20 13:50:00,61.56,61.61,61.53,61.59,9700.0,61.56,61.61,61.53,61.59,9700.0
2013-11-20 13:55:00,61.59,61.59,61.32,61.43,22900.0,61.59,61.59,61.32,61.43,22900.0
2013-11-20 14:00:00,61.44,61.62,61.26,61.51,39200.0,61.44,61.62,61.26,61.51,39200.0
2013-11-20 14:05:00,61.5,61.52,61.3,61.4,18800.0,61.5,61.52,61.3,61.4,18800.0
2013-11-20 14:10:00,61.38,61.38,60.87,61.06,64400.0,61.38,61.38,60.87,61.06,64400.0
2013-11-20 14:15:00,61.03,61.3,60.94,61.29,26500.0,61.03,61.3,60.94,61.29,26500.0
2013-11-20 14:20:00,61.33,61.38,61.19,61.33,20800.0,61.33,61.38,61.19,61.33,20800.0
2013-11-20 14:25:00,61.33,61.47,61.31,61.4,20100.0,61.33,61.47,61.31,61.4,20100.0
2013-11-20 14:30:00,61.41,61.45,61.26,61.32,21400.0,61.41,61.45,61.26,61.32,21400.0
2013-11-20 14:35:00,61.33,61.43,61.24,61.33,49500.0,61.33,61.43,61.24,61.33,49500.0
2013-11-20 14:40:00,61.32,61.33,61.14,61.28,20300.0,61.32,61.33,61.14,61.28,20300.0
2013-11-20 14:45:00,61.26,61.43,61.23,61.43,22100.0,61.26,61.43,61.23,61.43,22100.0
2013-11-20 14:50:00,61.41,61.41,61.2,61.33,16000.0,61.41,61.41,61.2,61.33,16000.0
2013-11-20 14:55:00,61.34,61.35,61.2,61.3,12200.0,61.34,61.35,61.2,61.3,12200.0
2013-11-20 15:00:00,61.3,61.36,61.06,61.08,31100.0,61.3,61.36,61.06,61.08,31100.0
2013-11-20 15:05:00,61.02,61.1,60.79,60.8,41100.0,61.02,61.1,60.79,60.8,41100.0
2013-11-20 15:10:00,60.78,60.88,60.77,60.84,42700.0,60.78,60.88,60.77,60.84,42700.0
2013-11-20 15:15:00,60.85,60.86,60.71,60.73,47300.0,60.85,60.86,60.71,60.73,47300.0
2013-11-20 15:20:00,60.75,60.92,60.65,60.84,42200.0,60.75,60.92,60.65,60.84,42200.0
2013-11-20 15:25:00,60.82,60.82,60.68,60.69,45300.0,60.82,60.82,60.68,60.69,45300.0
2013-11-20 15:30:00,60.68,60.69,60.52,60.6,51400.0,60.68,60.69,60.52,60.6,51400.0
2013-11-20 15:35:00,60.62,60.79,60.62,60.77,56000.0,60.62,60.79,60.62,60.77,56000.0
2013-11-20 15:40:00,60.78,60.89,60.71,60.82,68500.0,60.78,60.89,60.71,60.82,68500.0
2013-11-20 15:45:00,60.84,60.94,60.79,60.94,51700.0,60.84,60.94,60.79,60.94,51700.0
2013-11-20 15:50:00,60.9,60.91,60.77,60.78,49300.0,60.9,60.91,60.77,60.78,49300.0
2013-11-20 15:55:00,60.8,60.91,60.8,60.87,75500.0,60.8,60.91,60.8,60.87,75500.0
2013-11-21 09:30:00,61.21,61.64,61.14,61.51,58700.0,61.21,61.64,61.14,61.51,58700.0
2013-11-21 09:35:00,61.46,61.57,61.35,61.43,77200.0,61.46,61.57,61.35,61.43,77200.0
2013-11-21 09:40:00,61.4,61.42,60.96,61.42,64800.0,61.4,61.42,60.96,61.42,64800.0
2013-11-21 09:45:00,61.43,61.85,61.37,61.57,52100.0,61.43,61.85,61.37,61.57,52100.0
2013-11-21 09:50:00,61.66,61.75,61.52,61.7,17200.0,61.66,61.75,61.52,61.7,17200.0
2013-11-21 09:55:00,61.63,62.05,61.63,62.03,56000.0,61.63,62.05,61.63,62.03,56000.0
2013-11-21 10:00:00,62.01,62.12,61.88,61.98,58700.0,62.01,62.12,61.88,61.98,58700.0
2013-11-21 10:05:00,61.98,62.3,61.98,62.13,55200.0,61.98,62.3,61.98,62.13,55200.0
2013-11-21 10:10:00,62.16,62.4,62.09,62.3,33000.0,62.16,62.4,62.09,62.3,33000.0
2013-11-21 10:15:00,62.35,62.35,61.9,61.9,42000.0,62.35,62.35,61.9,61.9,42000.0
2013-11-21 10:20:00,61.91,62.05,61.88,61.88,28700.0,61.91,62.05,61.88,61.88,28700.0
2013-11-21 10:25:00,61.87,61.93,61.65,61.76,34800.0,61.87,61.93,61.65,61.76,34800.0
2013-11-21 10:30:00,61.77,62.0,61.73,61.86,53200.0,61.77,62.0,61.73,61.86,53200.0
2013-11-21 10:35:00,61.89,61.94,61.7,61.81,20200.0,61.89,61.94,61.7,61.81,20200.0
2013-11-21 10:40:00,61.82,61.95,61.77,61.86,13300.0,61.82,61.95,61.77,61.86,13300.0
2013-11-21 10:45:00,61.91,62.03,61.86,61.98,31800.0,61.91,62.03,61.86,61.98,31800.0
2013-11-21 10:50:00,61.99,62.06,61.89,62.0,31900.0,61.99,62.06,61.89,62.0,31900.0
2013-11-21 10:55:00,62.0,62.0,61.87,61.93,83100.0,62.0,62.0,61.87,61.93,83100.0
2013-11-21 11:00:00,61.94,62.0,61.9,61.99,58100.0,61.94,62.0,61.9,61.99,58100.0
2013-11-21 11:05:00,61.93,61.95,61.77,61.84,21000.0,61.93,61.95,61.77,61.84,21000.0
2013-11-21 11:10:00,61.88,61.91,61.76,61.82,37300.0,61.88,61.91,61.76,61.82,37300.0
2013-11-21 11:15:00,61.81,61.87,61.78,61.79,21300.0,61.81,61.87,61.78,61.79,21300.0
2013-11-21 11:20:00,61.81,61.99,61.77,61.77,17700.0,61.81,61.99,61.77,61.77,17700.0
2013-11-21 11:25:00,61.79,61.84,61.76,61.8,30000.0,61.79,61.84,61.76,61.8,30000.0
2013-11-21 11:30:00,61.82,61.82,61.72,61.77,22500.0,61.82,61.82,61.72,61.77,22500.0
2013-11-21 11:35:00,61.75,61.85,61.75,61.8,13100.0,61.75,61.85,61.75,61.8,13100.0
2013-11-21 11:40:00,61.79,61.88,61.74,61.87,14400.0,61.79,61.88,61.74,61.87,14400.0
2013-11-21 11:45:00,61.87,61.9,61.77,61.89,21500.0,61.87,61.9,61.77,61.89,21500.0
2013-11-21 11:50:00,61.89,62.19,61.86,62.18,40600.0,61.89,62.19,61.86,62.18,40600.0
2013-11-21 11:55:00,62.18,62.19,62.04,62.04,39700.0,62.18,62.19,62.04,62.04,39700.0
2013-11-21 12:00:00,62.1,62.1,61.97,62.03,14600.0,62.1,62.1,61.97,62.03,14600.0
2013-11-21 12:05:00,62.01,62.08,61.96,62.07,25800.0,62.01,62.08,61.96,62.07,25800.0
2013-11-21 12:10:00,62.08,62.12,61.96,62.1,12400.0,62.08,62.12,61.96,62.1,12400.0
2013-11-21 12:15:00,62.09,62.13,62.06,62.11,37100.0,62.09,62.13,62.06,62.11,37100.0
2013-11-21 12:20:00,62.11,62.14,62.06,62.07,14500.0,62.11,62.14,62.06,62.07,14500.0
2013-11-21 12:25:00,62.09,62.19,62.08,62.14,26400.0,62.09,62.19,62.08,62.14,26400.0
2013-11-21 12:30:00,62.15,62.18,62.12,62.15,23400.0,62.15,62.18,62.12,62.15,23400.0
2013-11-21 12:35:00,62.16,62.35,62.15,62.33,36500.0,62.16,62.35,62.15,62.33,36500.0
2013-11-21 12:40:00,62.29,62.33,62.19,62.29,26700.0,62.29,62.33,62.19,62.29,26700.0
2013-11-21 12:45:00,62.27,62.28,62.0,62.04,28600.0,62.27,62.28,62.0,62.04,28600.0
2013-11-21 12:50:00,62.03,62.12,61.95,62.12,32800.0,62.03,62.12,61.95,62.12,32800.0
2013-11-21 12:55:00,62.12,62.12,61.95,62.02,12900.0,62.12,62.12,61.95,62.02,12900.0
2013-11-21 13:00:00,62.04,62.14,62.0,62.02,140100.0,62.04,62.14,62.0,62.02,140100.0
2013-11-21 13:05:00,62.05,62.07,61.97,62.07,30000.0,62.05,62.07,61.97,62.07,30000.0
2013-11-21 13:10:00,62.03,62.12,62.0,62.1,12100.0,62.03,62.12,62.0,62.1,12100.0
2013-11-21 13:15:00,62.1,62.11,62.04,62.09,27500.0,62.1,62.11,62.04,62.09,27500.0
2013-11-21 13:20:00,62.09,62.12,61.99,62.0,9800.0,62.09,62.12,61.99,62.0,9800.0
2013-11-21 13:25:00,62.01,62.04,61.92,61.94,17500.0,62.01,62.04,61.92,61.94,17500.0
2013-11-21 13:30:00,61.95,62.07,61.94,62.0,14700.0,61.95,62.07,61.94,62.0,14700.0
2013-11-21 13:35:00,61.98,62.01,61.95,61.96,7800.0,61.98,62.01,61.95,61.96,7800.0
2013-11-21 13:40:00,62.0,62.1,61.98,62.08,10500.0,62.0,62.1,61.98,62.08,10500.0
2013-11-21 13:45:00,62.1,62.12,62.0,62.06,16100.0,62.1,62.12,62.0,62.06,16100.0
2013-11-21 13:50:00,62.08,62.13,62.06,62.13,5400.0,62.08,62.13,62.06,62.13,5400.0
2013-11-21 13:55:00,62.13,62.18,62.06,62.08,11800.0,62.13,62.18,62.06,62.08,11800.0
2013-11-21 14:00:00,62.09,62.15,62.06,62.12,22600.0,62.09,62.15,62.06,62.12,22600.0
2013-11-21 14:05:00,62.13,62.18,62.08,62.09,12200.0,62.13,62.18,62.08,62.09,12200.0
2013-11-21 14:10:00,62.09,62.18,62.09,62.14,6600.0,62.09,62.18,62.09,62.14,6600.0
2013-11-21 14:15:00,62.15,62.24,62.15,62.18,14800.0,62.15,62.24,62.15,62.18,14800.0
2013-11-21 14:20:00,62.18,62.2,62.13,62.14,7700.0,62.18,62.2,62.13,62.14,7700.0
2013-11-21 14:25:00,62.13,62.14,62.01,62.02,8500.0,62.13,62.14,62.01,62.02,8500.0
2013-11-21 14:30:00,62.03,62.19,61.98,62.15,42300.0,62.03,62.19,61.98,62.15,42300.0
2013-11-21 14:35:00,62.14,62.18,62.03,62.05,12800.0,62.14,62.18,62.03,62.05,12800.0
2013-11-21 14:40:00,62.06,62.22,62.04,62.15,27000.0,62.06,62.22,62.04,62.15,27000.0
2013-11-21 14:45:00,62.18,62.2,62.08,62.13,200800.0,62.18,62.2,62.08,62.13,200800.0
2013-11-21 14:50:00,62.14,62.23,62.13,62.16,73500.0,62.14,62.23,62.13,62.16,73500.0
2013-11-21 14:55:00,62.15,62.15,62.04,62.07,32200.0,62.15,62.15,62.04,62.07,32200.0
2013-11-21 15:00:00,62.09,62.14,62.08,62.13,12500.0,62.09,62.14,62.08,62.13,12500.0
2013-11-21 15:05:00,62.14,62.19,62.11,62.17,34100.0,62.14,62.19,62.11,62.17,34100.0
2013-11-21 15:10:00,62.14,62.17,62.11,62.17,10100.0,62.14,62.17,62.11,62.17,10100.0
2013-11-21 15:15:00,62.17,62.17,62.05,62.06,20600.0,62.17,62.17,62.05,62.06,20600.0
2013-11-21 15:20:00,62.06,62.12,62.05,62.08,19700.0,62.06,62.12,62.05,62.08,19700.0
2013-11-21 15:25:00,62.07,62.08,62.05,62.06,17000.0,62.07,62.08,62.05,62.06,17000.0
2013-11-21 15:30:00,62.05,62.09,62.01,62.05,31200.0,62.05,62.09,62.01,62.05,31200.0
2013-11-21 15:35:00,62.04,62.09,61.94,62.01,46400.0,62.04,62.09,61.94,62.01,46400.0
2013-11-21 15:40:00,62.01,62.05,61.97,62.0,28100.0,62.01,62.05,61.97,62.0,28100.0
2013-11-21 15:45:00,61.97,62.04,61.93,61.94,46200.0,61.97,62.04,61.93,61.94,46200.0
2013-11-21 15:50:00,61.93,62.0,61.91,61.99,54500.0,61.93,62.0,61.91,61.99,54500.0
2013-11-21 15:55:00,61.99,62.01,61.96,61.98,94600.0,61.99,62.01,61.96,61.98,94600.0
2013-11-22 09:30:00,62.03,62.27,61.61,61.65,71100.0,62.03,62.27,61.61,61.65,71100.0
2013-11-22 09:35:00,61.73,61.9,61.45,61.74,72300.0,61.73,61.9,61.45,61.74,72300.0
2013-11-22 09:40:00,61.73,61.87,61.55,61.6,19900.0,61.73,61.87,61.55,61.6,19900.0
2013-11-22 09:45:00,61.54,61.81,61.47,61.81,26600.0,61.54,61.81,61.47,61.81,26600.0
2013-11-22 09:50:00,61.79,62.15,61.79,62.03,38300.0,61.79,62.15,61.79,62.03,38300.0
2013-11-22 09:55:00,62.04,62.15,61.64,61.74,37000.0,62.04,62.15,61.64,61.74,37000.0
2013-11-22 10:00:00,61.71,61.71,61.11,61.27,72600.0,61.71,61.71,61.11,61.27,72600.0
2013-11-22 10:05:00,61.27,61.39,61.11,61.24,38100.0,61.27,61.39,61.11,61.24,38100.0
2013-11-22 10:10:00,61.2,61.24,60.84,61.08,82700.0,61.2,61.24,60.84,61.08,82700.0
2013-11-22 10:15:00,61.07,61.2,60.89,61.19,28900.0,61.07,61.2,60.89,61.19,28900.0
2013-11-22 10:20:00,61.14,61.4,61.14,61.34,34100.0,61.14,61.4,61.14,61.34,34100.0
2013-11-22 10:25:00,61.36,61.38,61.21,61.35,18800.0,61.36,61.38,61.21,61.35,18800.0
2013-11-22 10:30:00,61.38,61.42,61.32,61.4,17300.0,61.38,61.42,61.32,61.4,17300.0
2013-11-22 10:35:00,61.4,61.64,61.4,61.6,37600.0,61.4,61.64,61.4,61.6,37600.0
2013-11-22 10:40:00,61.57,61.59,61.36,61.38,15200.0,61.57,61.59,61.36,61.38,15200.0
2013-11-22 10:45:00,61.38,61.42,61.22,61.37,16900.0,61.38,61.42,61.22,61.37,16900.0
2013-11-22 10:50:00,61.34,61.34,61.1,61.2,45100.0,61.34,61.34,61.1,61.2,45100.0
2013-11-22 10:55:00,61.22,61.26,61.15,61.17,12900.0,61.22,61.26,61.15,61.17,12900.0
2013-11-22 11:00:00,61.15,61.18,60.96,61.06,29200.0,61.15,61.18,60.96,61.06,29200.0
2013-11-22 11:05:00,61.06,61.12,60.9,60.98,30900.0,61.06,61.12,60.9,60.98,30900.0
2013-11-22 11:10:00,60.99,61.02,60.66,60.75,63200.0,60.99,61.02,60.66,60.75,63200.0
2013-11-22 11:15:00,60.73,60.94,60.65,60.82,39900.0,60.73,60.94,60.65,60.82,39900.0
2013-11-22 11:20:00,60.84,60.94,60.7,60.85,15400.0,60.84,60.94,60.7,60.85,15400.0
2013-11-22 11:25:00,60.81,60.81,60.28,60.38,78400.0,60.81,60.81,60.28,60.38,78400.0
2013-11-22 11:30:00,60.42,60.58,60.35,60.55,48400.0,60.42,60.58,60.35,60.55,48400.0
2013-11-22 11:35:00,60.54,60.58,60.51,60.57,13200.0,60.54,60.58,60.51,60.57,13200.0
2013-11-22 11:40:00,60.58,60.64,60.4,60.51,25300.0,60.58,60.64,60.4,60.51,25300.0
2013-11-22 11:45:00,60.51,60.58,60.46,60.55,11000.0,60.51,60.58,60.46,60.55,11000.0
2013-11-22 11:50:00,60.6,60.62,60.31,60.43,47600.0,60.6,60.62,60.31,60.43,47600.0
2013-11-22 11:55:00,60.41,60.62,60.41,60.45,24300.0,60.41,60.62,60.41,60.45,24300.0
2013-11-22 12:00:00,60.47,60.57,60.4,60.5,51300.0,60.47,60.57,60.4,60.5,51300.0
2013-11-22 12:05:00,60.54,60.6,60.31,60.39,21200.0,60.54,60.6,60.31,60.39,21200.0
2013-11-22 12:10:00,60.37,60.57,60.37,60.54,11300.0,60.37,60.57,60.37,60.54,11300.0
2013-11-22 12:15:00,60.56,60.65,60.47,60.58,18600.0,60.56,60.65,60.47,60.58,18600.0
2013-11-22 12:20:00,60.55,60.58,60.46,60.58,23900.0,60.55,60.58,60.46,60.58,23900.0
2013-11-22 12:25:00,60.55,60.58,60.46,60.54,12200.0,60.55,60.58,60.46,60.54,12200.0
2013-11-22 12:30:00,60.5,60.58,60.4,60.54,17700.0,60.5,60.58,60.4,60.54,17700.0
2013-11-22 12:35:00,60.44,60.52,60.4,60.45,8900.0,60.44,60.52,60.4,60.45,8900.0
2013-11-22 12:40:00,60.44,60.54,60.44,60.51,8400.0,60.44,60.54,60.44,60.51,8400.0
2013-11-22 12:45:00,60.51,60.51,60.43,60.47,10600.0,60.51,60.51,60.43,60.47,10600.0
2013-11-22 12:50:00,60.48,60.52,60.42,60.42,24800.0,60.48,60.52,60.42,60.42,24800.0
2013-11-22 12:55:00,60.43,60.49,60.39,60.4,21500.0,60.43,60.49,60.39,60.4,21500.0
2013-11-22 13:00:00,60.4,60.45,60.36,60.45,19800.0,60.4,60.45,60.36,60.45,19800.0
2013-11-22 13:05:00,60.46,60.5,60.44,60.47,13300.0,60.46,60.5,60.44,60.47,13300.0
2013-11-22 13:10:00,60.48,60.5,60.45,60.47,10600.0,60.48,60.5,60.45,60.47,10600.0
2013-11-22 13:15:00,60.48,60.48,60.4,60.44,39700.0,60.48,60.48,60.4,60.44,39700.0
2013-11-22 13:20:00,60.47,60.48,60.41,60.43,7800.0,60.47,60.48,60.41,60.43,7800.0
2013-11-22 13:25:00,60.44,60.49,60.41,60.48,11700.0,60.44,60.49,60.41,60.48,11700.0
2013-11-22 13:30:00,60.47,60.48,60.39,60.43,14000.0,60.47,60.48,60.39,60.43,14000.0
2013-11-22 13:35:00,60.44,60.48,60.39,60.43,13800.0,60.44,60.48,60.39,60.43,13800.0
2013-11-22 13:40:00,60.41,60.41,60.21,60.28,29600.0,60.41,60.41,60.21,60.28,29600.0
2013-11-22 13:45:00,60.27,60.32,60.05,60.06,41300.0,60.27,60.32,60.05,60.06,41300.0
2013-11-22 13:50:00,60.05,60.23,60.02,60.23,28100.0,60.05,60.23,60.02,60.23,28100.0
2013-11-22 13:55:00,60.23,60.23,60.07,60.1,25500.0,60.23,60.23,60.07,60.1,25500.0
2013-11-22 14:00:00,60.09,60.14,60.02,60.03,26700.0,60.09,60.14,60.02,60.03,26700.0
2013-11-22 14:05:00,60.03,60.21,60.03,60.21,18600.0,60.03,60.21,60.03,60.21,18600.0
2013-11-22 14:10:00,60.22,60.24,60.07,60.12,74300.0,60.22,60.24,60.07,60.12,74300.0
2013-11-22 14:15:00,60.12,60.21,60.12,60.2,13900.0,60.12,60.21,60.12,60.2,13900.0
2013-11-22 14:20:00,60.19,60.28,60.17,60.26,15900.0,60.19,60.28,60.17,60.26,15900.0
2013-11-22 14:25:00,60.26,60.35,60.22,60.29,29600.0,60.26,60.35,60.22,60.29,29600.0
2013-11-22 14:30:00,60.31,60.31,60.21,60.23,21500.0,60.31,60.31,60.21,60.23,21500.0
2013-11-22 14:35:00,60.21,60.3,60.21,60.26,22300.0,60.21,60.3,60.21,60.26,22300.0
2013-11-22 14:40:00,60.26,60.27,60.2,60.26,16100.0,60.26,60.27,60.2,60.26,16100.0
2013-11-22 14:45:00,60.26,60.26,60.15,60.18,18300.0,60.26,60.26,60.15,60.18,18300.0
2013-11-22 14:50:00,60.18,60.18,60.09,60.14,20400.0,60.18,60.18,60.09,60.14,20400.0
2013-11-22 14:55:00,60.14,60.23,60.12,60.15,18000.0,60.14,60.23,60.12,60.15,18000.0
2013-11-22 15:00:00,60.15,60.18,60.14,60.17,17500.0,60.15,60.18,60.14,60.17,17500.0
2013-11-22 15:05:00,60.16,60.24,60.14,60.22,16800.0,60.16,60.24,60.14,60.22,16800.0
2013-11-22 15:10:00,60.22,60.25,60.14,60.25,25400.0,60.22,60.25,60.14,60.25,25400.0
2013-11-22 15:15:00,60.25,60.25,60.17,60.2,21500.0,60.25,60.25,60.17,60.2,21500.0
2013-11-22 15:20:00,60.2,60.31,60.2,60.28,25900.0,60.2,60.31,60.2,60.28,25900.0
2013-11-22 15:25:00,60.3,60.33,60.25,60.25,25900.0,60.3,60.33,60.25,60.25,25900.0
2013-11-22 15:30:00,60.24,60.37,60.24,60.37,33800.0,60.24,60.37,60.24,60.37,33800.0
2013-11-22 15:35:00,60.37,60.45,60.35,60.37,43400.0,60.37,60.45,60.35,60.37,43400.0
2013-11-22 15:40:00,60.37,60.44,60.37,60.4,30700.0,60.37,60.44,60.37,60.4,30700.0
2013-11-22 15:45:00,60.41,60.42,60.35,60.37,67500.0,60.41,60.42,60.35,60.37,67500.0
2013-11-22 15:50:00,60.37,60.44,60.37,60.41,67200.0,60.37,60.44,60.37,60.41,67200.0
2013-11-22 15:55:00,60.41,60.42,60.27,60.34,178000.0,60.41,60.42,60.27,60.34,178000.0
2013-11-25 09:30:00,60.56,60.85,60.42,60.81,85800.0,60.56,60.85,60.42,60.81,85800.0
2013-11-25 09:35:00,60.81,60.84,60.45,60.54,46100.0,60.81,60.84,60.45,60.54,46100.0
2013-11-25 09:40:00,60.52,60.6,60.39,60.57,44000.0,60.52,60.6,60.39,60.57,44000.0
2013-11-25 09:45:00,60.56,60.68,59.8,59.84,121500.0,60.56,60.68,59.8,59.84,121500.0
2013-11-25 09:50:00,59.8,60.01,59.34,59.43,92500.0,59.8,60.01,59.34,59.43,92500.0
2013-11-25 09:55:00,59.46,60.14,59.44,59.87,167000.0,59.46,60.14,59.44,59.87,167000.0
2013-11-25 10:00:00,59.82,59.84,59.35,59.35,90000.0,59.82,59.84,59.35,59.35,90000.0
2013-11-25 10:05:00,59.38,59.41,59.12,59.26,89500.0,59.38,59.41,59.12,59.26,89500.0
2013-11-25 10:10:00,59.24,59.28,58.88,58.9,111600.0,59.24,59.28,58.88,58.9,111600.0
2013-11-25 10:15:00,58.9,58.99,58.77,58.9,138500.0,58.9,58.99,58.77,58.9,138500.0
2013-11-25 10:20:00,58.89,58.89,58.44,58.56,130600.0,58.89,58.89,58.44,58.56,130600.0
2013-11-25 10:25:00,58.56,58.68,58.15,58.48,116700.0,58.56,58.68,58.15,58.48,116700.0
2013-11-25 10:30:00,58.49,58.62,58.28,58.35,51200.0,58.49,58.62,58.28,58.35,51200.0
2013-11-25 10:35:00,58.3,58.37,58.2,58.29,76500.0,58.3,58.37,58.2,58.29,76500.0
2013-11-25 10:40:00,58.3,58.79,58.3,58.73,92000.0,58.3,58.79,58.3,58.73,92000.0
2013-11-25 10:45:00,58.7,58.84,58.45,58.53,42200.0,58.7,58.84,58.45,58.53,42200.0
2013-11-25 10:50:00,58.51,58.81,58.48,58.76,33400.0,58.51,58.81,58.48,58.76,33400.0
2013-11-25 10:55:00,58.78,58.81,58.54,58.55,80400.0,58.78,58.81,58.54,58.55,80400.0
2013-11-25 11:00:00,58.54,58.61,58.36,58.44,68100.0,58.54,58.61,58.36,58.44,68100.0
2013-11-25 11:05:00,58.44,58.47,58.31,58.42,25800.0,58.44,58.47,58.31,58.42,25800.0
2013-11-25 11:10:00,58.43,58.44,58.25,58.27,32800.0,58.43,58.44,58.25,58.27,32800.0
2013-11-25 11:15:00,58.25,58.44,58.2,58.3,48200.0,58.25,58.44,58.2,58.3,48200.0
2013-11-25 11:20:00,58.34,58.4,58.23,58.36,26300.0,58.34,58.4,58.23,58.36,26300.0
2013-11-25 11:25:00,58.39,58.61,58.39,58.45,27200.0,58.39,58.61,58.39,58.45,27200.0
2013-11-25 11:30:00,58.46,58.72,58.4,58.66,24400.0,58.46,58.72,58.4,58.66,24400.0
2013-11-25 11:35:00,58.71,58.75,58.57,58.65,21400.0,58.71,58.75,58.57,58.65,21400.0
2013-11-25 11:40:00,58.67,58.74,58.48,58.48,18800.0,58.67,58.74,58.48,58.48,18800.0
2013-11-25 11:45:00,58.48,58.6,58.45,58.58,15000.0,58.48,58.6,58.45,58.58,15000.0
2013-11-25 11:50:00,58.59,58.72,58.48,58.6,24600.0,58.59,58.72,58.48,58.6,24600.0
2013-11-25 11:55:00,58.63,58.63,58.49,58.51,24000.0,58.63,58.63,58.49,58.51,24000.0
2013-11-25 12:00:00,58.55,58.65,58.54,58.61,26800.0,58.55,58.65,58.54,58.61,26800.0
2013-11-25 12:05:00,58.6,58.61,58.5,58.53,53100.0,58.6,58.61,58.5,58.53,53100.0
2013-11-25 12:10:00,58.54,58.75,58.52,58.75,35600.0,58.54,58.75,58.52,58.75,35600.0
2013-11-25 12:15:00,58.74,58.77,58.69,58.73,37500.0,58.74,58.77,58.69,58.73,37500.0
2013-11-25 12:20:00,58.73,58.87,58.72,58.84,58900.0,58.73,58.87,58.72,58.84,58900.0
2013-11-25 12:25:00,58.85,58.86,58.76,58.82,20100.0,58.85,58.86,58.76,58.82,20100.0
2013-11-25 12:30:00,58.82,58.85,58.77,58.77,14600.0,58.82,58.85,58.77,58.77,14600.0
2013-11-25 12:35:00,58.77,58.87,58.71,58.78,17300.0,58.77,58.87,58.71,58.78,17300.0
2013-11-25 12:40:00,58.79,58.79,58.7,58.78,11200.0,58.79,58.79,58.7,58.78,11200.0
2013-11-25 12:45:00,58.78,58.84,58.73,58.84,16300.0,58.78,58.84,58.73,58.84,16300.0
2013-11-25 12:50:00,58.84,59.07,58.8,59.07,53500.0,58.84,59.07,58.8,59.07,53500.0
2013-11-25 12:55:00,59.07,59.27,59.06,59.26,42300.0,59.07,59.27,59.06,59.26,42300.0
2013-11-25 13:00:00,59.27,59.34,59.22,59.25,19200.0,59.27,59.34,59.22,59.25,19200.0
2013-11-25 13:05:00,59.25,59.25,59.09,59.21,23200.0,59.25,59.25,59.09,59.21,23200.0
2013-11-25 13:10:00,59.22,59.45,59.22,59.29,38200.0,59.22,59.45,59.22,59.29,38200.0
2013-11-25 13:15:00,59.3,59.38,59.26,59.28,33000.0,59.3,59.38,59.26,59.28,33000.0
2013-11-25 13:20:00,59.28,59.4,59.26,59.39,45800.0,59.28,59.4,59.26,59.39,45800.0
2013-11-25 13:25:00,59.39,59.39,59.11,59.18,78200.0,59.39,59.39,59.11,59.18,78200.0
2013-11-25 13:30:00,59.18,59.18,59.12,59.13,23200.0,59.18,59.18,59.12,59.13,23200.0
2013-11-25 13:35:00,59.12,59.22,59.0,59.21,19500.0,59.12,59.22,59.0,59.21,19500.0
2013-11-25 13:40:00,59.21,59.3,59.2,59.25,21500.0,59.21,59.3,59.2,59.25,21500.0
2013-11-25 13:45:00,59.29,59.35,59.23,59.31,166800.0,59.29,59.35,59.23,59.31,166800.0
2013-11-25 13:50:00,59.31,59.31,59.22,59.28,11100.0,59.31,59.31,59.22,59.28,11100.0
2013-11-25 13:55:00,59.26,59.29,59.14,59.27,12700.0,59.26,59.29,59.14,59.27,12700.0
2013-11-25 14:00:00,59.28,59.3,59.27,59.29,9600.0,59.28,59.3,59.27,59.29,9600.0
2013-11-25 14:05:00,59.29,59.3,59.2,59.22,10700.0,59.29,59.3,59.2,59.22,10700.0
2013-11-25 14:10:00,59.21,59.32,59.18,59.19,40400.0,59.21,59.32,59.18,59.19,40400.0
2013-11-25 14:15:00,59.23,59.31,59.22,59.3,25800.0,59.23,59.31,59.22,59.3,25800.0
2013-11-25 14:20:00,59.3,59.31,59.26,59.26,13800.0,59.3,59.31,59.26,59.26,13800.0
2013-11-25 14:25:00,59.27,59.5,59.26,59.5,47500.0,59.27,59.5,59.26,59.5,47500.0
2013-11-25 14:30:00,59.5,59.64,59.44,59.6,43800.0,59.5,59.64,59.44,59.6,43800.0
2013-11-25 14:35:00,59.6,59.74,59.46,59.73,46000.0,59.6,59.74,59.46,59.73,46000.0
2013-11-25 14:40:00,59.73,59.75,59.63,59.74,24800.0,59.73,59.75,59.63,59.74,24800.0
2013-11-25 14:45:00,59.72,59.74,59.53,59.57,22300.0,59.72,59.74,59.53,59.57,22300.0
2013-11-25 14:50:00,59.57,59.58,59.41,59.5,28800.0,59.57,59.58,59.41,59.5,28800.0
2013-11-25 14:55:00,59.47,59.66,59.41,59.63,39000.0,59.47,59.66,59.41,59.63,39000.0
2013-11-25 15:00:00,59.66,59.7,59.62,59.65,37700.0,59.66,59.7,59.62,59.65,37700.0
2013-11-25 15:05:00,59.69,59.83,59.66,59.72,63600.0,59.69,59.83,59.66,59.72,63600.0
2013-11-25 15:10:00,59.72,59.74,59.61,59.66,52000.0,59.72,59.74,59.61,59.66,52000.0
2013-11-25 15:15:00,59.66,59.96,59.63,59.9,85900.0,59.66,59.96,59.63,59.9,85900.0
2013-11-25 15:20:00,59.92,60.02,59.81,59.83,94100.0,59.92,60.02,59.81,59.83,94100.0
2013-11-25 15:25:00,59.83,59.9,59.76,59.88,30200.0,59.83,59.9,59.76,59.88,30200.0
2013-11-25 15:30:00,59.87,59.96,59.76,59.88,36000.0,59.87,59.96,59.76,59.88,36000.0
2013-11-25 15:35:00,59.9,59.9,59.56,59.59,139900.0,59.9,59.9,59.56,59.59,139900.0
2013-11-25 15:40:00,59.6,59.69,59.55,59.67,62300.0,59.6,59.69,59.55,59.67,62300.0
2013-11-25 15:45:00,59.69,59.7,59.6,59.64,47300.0,59.69,59.7,59.6,59.64,47300.0
2013-11-25 15:50:00,59.65,59.82,59.64,59.8,129500.0,59.65,59.82,59.64,59.8,129500.0
2013-11-25 15:55:00,59.8,59.96,59.78,59.92,212400.0,59.8,59.96,59.78,59.92,212400.0
2013-11-26 09:30:00,59.74,59.79,58.9,59.04,136100.0,59.74,59.79,58.9,59.04,136100.0
2013-11-26 09:35:00,59.04,59.43,58.95,59.36,71700.0,59.04,59.43,58.95,59.36,71700.0
2013-11-26 09:40:00,59.27,59.6,59.06,59.43,44300.0,59.27,59.6,59.06,59.43,44300.0
2013-11-26 09:45:00,59.43,59.62,59.14,59.33,70700.0,59.43,59.62,59.14,59.33,70700.0
2013-11-26 09:50:00,59.32,59.45,59.05,59.16,36400.0,59.32,59.45,59.05,59.16,36400.0
2013-11-26 09:55:00,59.1,59.16,58.7,58.77,77500.0,59.1,59.16,58.7,58.77,77500.0
2013-11-26 10:00:00,58.78,58.92,58.6,58.64,74000.0,58.78,58.92,58.6,58.64,74000.0
2013-11-26 10:05:00,58.58,58.66,58.12,58.16,126200.0,58.58,58.66,58.12,58.16,126200.0
2013-11-26 10:10:00,58.17,58.63,58.16,58.49,82200.0,58.17,58.63,58.16,58.49,82200.0
2013-11-26 10:15:00,58.5,59.06,58.5,58.96,101400.0,58.5,59.06,58.5,58.96,101400.0
2013-11-26 10:20:00,58.96,59.27,58.86,59.25,98900.0,58.96,59.27,58.86,59.25,98900.0
2013-11-26 10:25:00,59.27,59.43,59.13,59.18,65900.0,59.27,59.43,59.13,59.18,65900.0
2013-11-26 10:30:00,59.22,59.28,59.12,59.16,31500.0,59.22,59.28,59.12,59.16,31500.0
2013-11-26 10:35:00,59.17,59.34,59.17,59.34,64700.0,59.17,59.34,59.17,59.34,64700.0
2013-11-26 10:40:00,59.35,59.63,59.34,59.42,64000.0,59.35,59.63,59.34,59.42,64000.0
2013-11-26 10:45:00,59.39,59.64,59.39,59.63,48800.0,59.39,59.64,59.39,59.63,48800.0
2013-11-26 10:50:00,59.63,59.97,59.62,59.94,55800.0,59.63,59.97,59.62,59.94,55800.0
2013-11-26 10:55:00,59.93,60.0,59.69,59.77,55000.0,59.93,60.0,59.69,59.77,55000.0
2013-11-26 11:00:00,59.76,59.87,59.6,59.64,55800.0,59.76,59.87,59.6,59.64,55800.0
2013-11-26 11:05:00,59.69,59.88,59.66,59.85,32400.0,59.69,59.88,59.66,59.85,32400.0
2013-11-26 11:10:00,59.85,60.24,59.85,60.1,106600.0,59.85,60.24,59.85,60.1,106600.0
2013-11-26 11:15:00,60.11,60.3,60.07,60.15,66100.0,60.11,60.3,60.07,60.15,66100.0
2013-11-26 11:20:00,60.19,60.22,60.06,60.11,38600.0,60.19,60.22,60.06,60.11,38600.0
2013-11-26 11:25:00,60.11,60.19,59.9,60.01,39600.0,60.11,60.19,59.9,60.01,39600.0
2013-11-26 11:30:00,60.01,60.16,59.99,60.08,49000.0,60.01,60.16,59.99,60.08,49000.0
2013-11-26 11:35:00,60.09,60.18,60.03,60.11,29700.0,60.09,60.18,60.03,60.11,29700.0
2013-11-26 11:40:00,60.1,60.15,60.07,60.08,23100.0,60.1,60.15,60.07,60.08,23100.0
2013-11-26 11:45:00,60.08,60.12,60.01,60.08,25400.0,60.08,60.12,60.01,60.08,25400.0
2013-11-26 11:50:00,60.11,60.11,59.83,59.9,31900.0,60.11,60.11,59.83,59.9,31900.0
2013-11-26 11:55:00,59.94,59.94,59.65,59.75,39700.0,59.94,59.94,59.65,59.75,39700.0
2013-11-26 12:00:00,59.72,59.9,59.65,59.79,40000.0,59.72,59.9,59.65,59.79,40000.0
2013-11-26 12:05:00,59.79,59.96,59.74,59.91,28800.0,59.79,59.96,59.74,59.91,28800.0
2013-11-26 12:10:00,59.88,60.15,59.88,60.15,26000.0,59.88,60.15,59.88,60.15,26000.0
2013-11-26 12:15:00,60.14,60.38,60.13,60.18,74200.0,60.14,60.38,60.13,60.18,74200.0
2013-11-26 12:20:00,60.18,60.27,60.14,60.14,16100.0,60.18,60.27,60.14,60.14,16100.0
2013-11-26 12:25:00,60.14,60.18,59.94,60.05,47000.0,60.14,60.18,59.94,60.05,47000.0
2013-11-26 12:30:00,60.05,60.06,59.9,59.94,26200.0,60.05,60.06,59.9,59.94,26200.0
2013-11-26 12:35:00,59.96,60.02,59.9,60.02,27900.0,59.96,60.02,59.9,60.02,27900.0
2013-11-26 12:40:00,60.02,60.04,59.88,59.96,16300.0,60.02,60.04,59.88,59.96,16300.0
2013-11-26 12:45:00,59.97,60.05,59.93,60.04,6200.0,59.97,60.05,59.93,60.04,6200.0
2013-11-26 12:50:00,60.05,60.09,60.01,60.09,31700.0,60.05,60.09,60.01,60.09,31700.0
2013-11-26 12:55:00,60.1,60.13,60.0,60.05,32500.0,60.1,60.13,60.0,60.05,32500.0
2013-11-26 13:00:00,60.05,60.07,59.85,59.85,18400.0,60.05,60.07,59.85,59.85,18400.0
2013-11-26 13:05:00,59.88,59.96,59.88,59.92,13400.0,59.88,59.96,59.88,59.92,13400.0
2013-11-26 13:10:00,59.94,60.02,59.94,60.02,18400.0,59.94,60.02,59.94,60.02,18400.0
2013-11-26 13:15:00,60.01,60.01,59.75,59.75,32900.0,60.01,60.01,59.75,59.75,32900.0
2013-11-26 13:20:00,59.79,59.86,59.74,59.77,22600.0,59.79,59.86,59.74,59.77,22600.0
2013-11-26 13:25:00,59.78,59.85,59.64,59.64,48300.0,59.78,59.85,59.64,59.64,48300.0
2013-11-26 13:30:00,59.64,59.81,59.56,59.72,65500.0,59.64,59.81,59.56,59.72,65500.0
2013-11-26 13:35:00,59.72,59.78,59.63,59.77,55800.0,59.72,59.78,59.63,59.77,55800.0
2013-11-26 13:40:00,59.77,59.94,59.77,59.85,16000.0,59.77,59.94,59.77,59.85,16000.0
2013-11-26 13:45:00,59.84,59.84,59.73,59.75,14400.0,59.84,59.84,59.73,59.75,14400.0
2013-11-26 13:50:00,59.75,59.79,59.72,59.75,7600.0,59.75,59.79,59.72,59.75,7600.0
2013-11-26 13:55:00,59.7,59.86,59.7,59.78,10100.0,59.7,59.86,59.7,59.78,10100.0
2013-11-26 14:00:00,59.78,59.85,59.77,59.84,28600.0,59.78,59.85,59.77,59.84,28600.0
2013-11-26 14:05:00,59.84,59.84,59.71,59.74,13600.0,59.84,59.84,59.71,59.74,13600.0
2013-11-26 14:10:00,59.74,59.74,59.64,59.69,15200.0,59.74,59.74,59.64,59.69,15200.0
2013-11-26 14:15:00,59.67,59.68,59.58,59.68,14200.0,59.67,59.68,59.58,59.68,14200.0
2013-11-26 14:20:00,59.68,59.73,59.61,59.66,21900.0,59.68,59.73,59.61,59.66,21900.0
2013-11-26 14:25:00,59.66,59.69,59.65,59.66,10900.0,59.66,59.69,59.65,59.66,10900.0
2013-11-26 14:30:00,59.65,59.77,59.64,59.67,21000.0,59.65,59.77,59.64,59.67,21000.0
2013-11-26 14:35:00,59.67,59.73,59.66,59.71,7700.0,59.67,59.73,59.66,59.71,7700.0
2013-11-26 14:40:00,59.71,59.71,59.61,59.64,33100.0,59.71,59.71,59.61,59.64,33100.0
2013-11-26 14:45:00,59.64,59.67,59.63,59.66,10700.0,59.64,59.67,59.63,59.66,10700.0
2013-11-26 14:50:00,59.66,59.73,59.6,59.6,28900.0,59.66,59.73,59.6,59.6,28900.0
2013-11-26 14:55:00,59.6,59.63,59.52,59.53,25700.0,59.6,59.63,59.52,59.53,25700.0
2013-11-26 15:00:00,59.52,59.52,59.33,59.34,53300.0,59.52,59.52,59.33,59.34,53300.0
2013-11-26 15:05:00,59.35,59.39,59.31,59.34,50600.0,59.35,59.39,59.31,59.34,50600.0
2013-11-26 15:10:00,59.35,59.39,59.3,59.35,31500.0,59.35,59.39,59.3,59.35,31500.0
2013-11-26 15:15:00,59.34,59.37,59.28,59.36,38100.0,59.34,59.37,59.28,59.36,38100.0
2013-11-26 15:20:00,59.35,59.38,59.3,59.3,26700.0,59.35,59.38,59.3,59.3,26700.0
2013-11-26 15:25:00,59.31,59.39,59.25,59.39,40100.0,59.31,59.39,59.25,59.39,40100.0
2013-11-26 15:30:00,59.38,59.55,59.37,59.51,42500.0,59.38,59.55,59.37,59.51,42500.0
2013-11-26 15:35:00,59.52,59.57,59.5,59.52,52900.0,59.52,59.57,59.5,59.52,52900.0
2013-11-26 15:40:00,59.53,59.6,59.52,59.54,43500.0,59.53,59.6,59.52,59.54,43500.0
2013-11-26 15:45:00,59.54,59.55,59.38,59.41,72300.0,59.54,59.55,59.38,59.41,72300.0
2013-11-26 15:50:00,59.41,59.48,59.39,59.43,65300.0,59.41,59.48,59.39,59.43,65300.0
2013-11-26 15:55:00,59.42,59.44,59.31,59.37,90100.0,59.42,59.44,59.31,59.37,90100.0
2013-11-27 09:30:00,59.44,59.59,59.19,59.27,81400.0,59.44,59.59,59.19,59.27,81400.0
2013-11-27 09:35:00,59.25,59.25,58.86,59.1,75000.0,59.25,59.25,58.86,59.1,75000.0
2013-11-27 09:40:00,59.13,59.94,59.13,59.74,50400.0,59.13,59.94,59.13,59.74,50400.0
2013-11-27 09:45:00,59.78,60.24,59.78,60.14,53500.0,59.78,60.24,59.78,60.14,53500.0
2013-11-27 09:50:00,60.15,60.73,60.13,60.64,151300.0,60.15,60.73,60.13,60.64,151300.0
2013-11-27 09:55:00,60.66,60.94,60.57,60.67,105800.0,60.66,60.94,60.57,60.67,105800.0
2013-11-27 10:00:00,60.7,60.8,60.39,60.39,108300.0,60.7,60.8,60.39,60.39,108300.0
2013-11-27 10:05:00,60.39,60.52,60.26,60.42,102100.0,60.39,60.52,60.26,60.42,102100.0
2013-11-27 10:10:00,60.43,60.49,60.33,60.34,42100.0,60.43,60.49,60.33,60.34,42100.0
2013-11-27 10:15:00,60.32,60.4,60.12,60.36,76000.0,60.32,60.4,60.12,60.36,76000.0
2013-11-27 10:20:00,60.36,60.58,60.35,60.45,61900.0,60.36,60.58,60.35,60.45,61900.0
2013-11-27 10:25:00,60.41,60.51,60.35,60.45,28200.0,60.41,60.51,60.35,60.45,28200.0
2013-11-27 10:30:00,60.45,60.46,60.31,60.4,26600.0,60.45,60.46,60.31,60.4,26600.0
2013-11-27 10:35:00,60.4,60.52,60.35,60.42,27000.0,60.4,60.52,60.35,60.42,27000.0
2013-11-27 10:40:00,60.43,60.51,60.36,60.49,39000.0,60.43,60.51,60.36,60.49,39000.0
2013-11-27 10:45:00,60.46,60.53,60.43,60.49,69900.0,60.46,60.53,60.43,60.49,69900.0
2013-11-27 10:50:00,60.46,60.46,60.12,60.18,41600.0,60.46,60.46,60.12,60.18,41600.0
2013-11-27 10:55:00,60.14,60.36,60.14,60.33,10300.0,60.14,60.36,60.14,60.33,10300.0
2013-11-27 11:00:00,60.26,60.36,60.23,60.34,11800.0,60.26,60.36,60.23,60.34,11800.0
2013-11-27 11:05:00,60.34,60.39,60.3,60.32,7300.0,60.34,60.39,60.3,60.32,7300.0
2013-11-27 11:10:00,60.35,60.35,60.25,60.26,22000.0,60.35,60.35,60.25,60.26,22000.0
2013-11-27 11:15:00,60.26,60.51,60.23,60.42,30600.0,60.26,60.51,60.23,60.42,30600.0
2013-11-27 11:20:00,60.4,60.52,60.3,60.51,48000.0,60.4,60.52,60.3,60.51,48000.0
2013-11-27 11:25:00,60.5,60.62,60.45,60.48,78000.0,60.5,60.62,60.45,60.48,78000.0
2013-11-27 11:30:00,60.48,60.53,60.45,60.51,23400.0,60.48,60.53,60.45,60.51,23400.0
2013-11-27 11:35:00,60.51,60.57,60.42,60.53,139800.0,60.51,60.57,60.42,60.53,139800.0
2013-11-27 11:40:00,60.52,60.7,60.5,60.7,26800.0,60.52,60.7,60.5,60.7,26800.0
2013-11-27 11:45:00,60.67,60.75,60.63,60.67,58300.0,60.67,60.75,60.63,60.67,58300.0
2013-11-27 11:50:00,60.64,60.67,60.33,60.39,35900.0,60.64,60.67,60.33,60.39,35900.0
2013-11-27 11:55:00,60.4,60.59,60.4,60.54,27800.0,60.4,60.59,60.4,60.54,27800.0
2013-11-27 12:00:00,60.55,60.59,60.45,60.5,37300.0,60.55,60.59,60.45,60.5,37300.0
2013-11-27 12:05:00,60.5,60.54,60.47,60.51,36200.0,60.5,60.54,60.47,60.51,36200.0
2013-11-27 12:10:00,60.51,60.55,60.48,60.5,39500.0,60.51,60.55,60.48,60.5,39500.0
2013-11-27 12:15:00,60.51,60.52,60.43,60.51,26000.0,60.51,60.52,60.43,60.51,26000.0
2013-11-27 12:20:00,60.5,60.68,60.48,60.57,129500.0,60.5,60.68,60.48,60.57,129500.0
2013-11-27 12:25:00,60.54,60.56,60.46,60.51,63700.0,60.54,60.56,60.46,60.51,63700.0
2013-11-27 12:30:00,60.51,60.59,60.47,60.57,37000.0,60.51,60.59,60.47,60.57,37000.0
2013-11-27 12:35:00,60.59,60.69,60.55,60.56,20300.0,60.59,60.69,60.55,60.56,20300.0
2013-11-27 12:40:00,60.57,60.7,60.52,60.65,26300.0,60.57,60.7,60.52,60.65,26300.0
2013-11-27 12:45:00,60.63,60.63,60.49,60.52,31800.0,60.63,60.63,60.49,60.52,31800.0
2013-11-27 12:50:00,60.52,60.62,60.48,60.62,23200.0,60.52,60.62,60.48,60.62,23200.0
2013-11-27 12:55:00,60.64,60.66,60.32,60.45,38900.0,60.64,60.66,60.32,60.45,38900.0
2013-11-27 13:00:00,60.45,60.51,60.42,60.47,115000.0,60.45,60.51,60.42,60.47,115000.0
2013-11-27 13:05:00,60.49,60.62,60.49,60.59,15800.0,60.49,60.62,60.49,60.59,15800.0
2013-11-27 13:10:00,60.57,60.6,60.54,60.56,10100.0,60.57,60.6,60.54,60.56,10100.0
2013-11-27 13:15:00,60.57,60.57,60.42,60.44,24900.0,60.57,60.57,60.42,60.44,24900.0
2013-11-27 13:20:00,60.45,60.5,60.45,60.48,9300.0,60.45,60.5,60.45,60.48,9300.0
2013-11-27 13:25:00,60.49,60.54,60.46,60.5,10900.0,60.49,60.54,60.46,60.5,10900.0
2013-11-27 13:30:00,60.5,60.56,60.48,60.49,13900.0,60.5,60.56,60.48,60.49,13900.0
2013-11-27 13:35:00,60.5,60.6,60.5,60.55,18200.0,60.5,60.6,60.5,60.55,18200.0
2013-11-27 13:40:00,60.55,60.62,60.55,60.6,16100.0,60.55,60.62,60.55,60.6,16100.0
2013-11-27 13:45:00,60.58,60.6,60.52,60.54,19100.0,60.58,60.6,60.52,60.54,19100.0
2013-11-27 13:50:00,60.53,60.54,60.46,60.52,10000.0,60.53,60.54,60.46,60.52,10000.0
2013-11-27 13:55:00,60.53,60.6,60.53,60.57,14100.0,60.53,60.6,60.53,60.57,14100.0
2013-11-27 14:00:00,60.58,60.62,60.55,60.58,13400.0,60.58,60.62,60.55,60.58,13400.0
2013-11-27 14:05:00,60.58,60.64,60.57,60.62,21000.0,60.58,60.64,60.57,60.62,21000.0
2013-11-27 14:10:00,60.64,60.64,60.58,60.61,25300.0,60.64,60.64,60.58,60.61,25300.0
2013-11-27 14:15:00,60.62,60.62,60.56,60.6,16500.0,60.62,60.62,60.56,60.6,16500.0
2013-11-27 14:20:00,60.62,60.63,60.59,60.6,12300.0,60.62,60.63,60.59,60.6,12300.0
2013-11-27 14:25:00,60.62,60.63,60.56,60.6,18600.0,60.62,60.63,60.56,60.6,18600.0
2013-11-27 14:30:00,60.59,60.62,60.52,60.54,35300.0,60.59,60.62,60.52,60.54,35300.0
2013-11-27 14:35:00,60.54,60.58,60.51,60.55,12400.0,60.54,60.58,60.51,60.55,12400.0
2013-11-27 14:40:00,60.57,60.58,60.53,60.54,7900.0,60.57,60.58,60.53,60.54,7900.0
2013-11-27 14:45:00,60.58,60.67,60.57,60.64,29000.0,60.58,60.67,60.57,60.64,29000.0
2013-11-27 14:50:00,60.64,60.68,60.57,60.59,27600.0,60.64,60.68,60.57,60.59,27600.0
2013-11-27 14:55:00,60.6,60.61,60.56,60.59,11700.0,60.6,60.61,60.56,60.59,11700.0
2013-11-27 15:00:00,60.61,60.62,60.56,60.61,67300.0,60.61,60.62,60.56,60.61,67300.0
2013-11-27 15:05:00,60.62,60.69,60.58,60.68,37200.0,60.62,60.69,60.58,60.68,37200.0
2013-11-27 15:10:00,60.69,60.71,60.61,60.71,45400.0,60.69,60.71,60.61,60.71,45400.0
2013-11-27 15:15:00,60.71,60.71,60.6,60.65,23100.0,60.71,60.71,60.6,60.65,23100.0
2013-11-27 15:20:00,60.65,60.66,60.57,60.6,19500.0,60.65,60.66,60.57,60.6,19500.0
2013-11-27 15:25:00,60.61,60.61,60.53,60.58,23500.0,60.61,60.61,60.53,60.58,23500.0
2013-11-27 15:30:00,60.59,60.61,60.55,60.55,26700.0,60.59,60.61,60.55,60.55,26700.0
2013-11-27 15:35:00,60.55,60.56,60.47,60.49,61000.0,60.55,60.56,60.47,60.49,61000.0
2013-11-27 15:40:00,60.5,60.54,60.49,60.53,37200.0,60.5,60.54,60.49,60.53,37200.0
2013-11-27 15:45:00,60.52,60.58,60.49,60.58,35300.0,60.52,60.58,60.49,60.58,35300.0
2013-11-27 15:50:00,60.57,60.58,60.5,60.54,59200.0,60.57,60.58,60.5,60.54,59200.0
2013-11-27 15:55:00,60.55,60.59,60.51,60.54,116600.0,60.55,60.59,60.51,60.54,116600.0
2013-11-29 09:30:00,60.95,61.4,60.66,61.29,122200.0,60.95,61.4,60.66,61.29,122200.0
2013-11-29 09:35:00,61.2,61.27,60.72,60.73,73800.0,61.2,61.27,60.72,60.73,73800.0
2013-11-29 09:40:00,60.73,60.94,60.46,60.51,74300.0,60.73,60.94,60.46,60.51,74300.0
2013-11-29 09:45:00,60.45,60.48,60.01,60.28,81400.0,60.45,60.48,60.01,60.28,81400.0
2013-11-29 09:50:00,60.24,60.4,60.12,60.15,34700.0,60.24,60.4,60.12,60.15,34700.0
2013-11-29 09:55:00,60.12,60.12,59.7,59.97,89100.0,60.12,60.12,59.7,59.97,89100.0
2013-11-29 10:00:00,59.98,60.21,59.84,60.02,42200.0,59.98,60.21,59.84,60.02,42200.0
2013-11-29 10:05:00,60.0,60.26,59.84,59.88,54800.0,60.0,60.26,59.84,59.88,54800.0
2013-11-29 10:10:00,59.86,60.15,59.86,60.03,24300.0,59.86,60.15,59.86,60.03,24300.0
2013-11-29 10:15:00,60.06,60.34,60.05,60.29,33600.0,60.06,60.34,60.05,60.29,33600.0
2013-11-29 10:20:00,60.29,60.56,60.22,60.53,39100.0,60.29,60.56,60.22,60.53,39100.0
2013-11-29 10:25:00,60.56,60.59,60.45,60.5,41400.0,60.56,60.59,60.45,60.5,41400.0
2013-11-29 10:30:00,60.51,60.54,60.21,60.22,62700.0,60.51,60.54,60.21,60.22,62700.0
2013-11-29 10:35:00,60.22,60.27,60.03,60.1,31100.0,60.22,60.27,60.03,60.1,31100.0
2013-11-29 10:40:00,60.12,60.13,59.84,60.05,40800.0,60.12,60.13,59.84,60.05,40800.0
2013-11-29 10:45:00,60.05,60.05,59.87,59.93,33500.0,60.05,60.05,59.87,59.93,33500.0
2013-11-29 10:50:00,59.91,59.96,59.79,59.85,24400.0,59.91,59.96,59.79,59.85,24400.0
2013-11-29 10:55:00,59.86,59.9,59.78,59.89,21300.0,59.86,59.9,59.78,59.89,21300.0
2013-11-29 11:00:00,59.89,59.93,59.85,59.88,17400.0,59.89,59.93,59.85,59.88,17400.0
2013-11-29 11:05:00,59.89,59.93,59.85,59.93,17300.0,59.89,59.93,59.85,59.93,17300.0
2013-11-29 11:10:00,59.93,60.05,59.91,59.97,33900.0,59.93,60.05,59.91,59.97,33900.0
2013-11-29 11:15:00,60.0,60.0,59.85,59.88,26300.0,60.0,60.0,59.85,59.88,26300.0
2013-11-29 11:20:00,59.88,59.95,59.82,59.87,22200.0,59.88,59.95,59.82,59.87,22200.0
2013-11-29 11:25:00,59.88,59.92,59.77,59.77,32200.0,59.88,59.92,59.77,59.77,32200.0
2013-11-29 11:30:00,59.76,59.82,59.75,59.76,16800.0,59.76,59.82,59.75,59.76,16800.0
2013-11-29 11:35:00,59.76,59.98,59.76,59.98,29100.0,59.76,59.98,59.76,59.98,29100.0
2013-11-29 11:40:00,59.93,60.05,59.93,60.02,24300.0,59.93,60.05,59.93,60.02,24300.0
2013-11-29 11:45:00,60.02,60.02,59.88,59.9,20200.0,60.02,60.02,59.88,59.9,20200.0
2013-11-29 11:50:00,59.93,59.94,59.8,59.84,14900.0,59.93,59.94,59.8,59.84,14900.0
2013-11-29 11:55:00,59.83,59.94,59.81,59.94,16800.0,59.83,59.94,59.81,59.94,16800.0
2013-11-29 12:00:00,59.9,59.98,59.87,59.95,15400.0,59.9,59.98,59.87,59.95,15400.0
2013-11-29 12:05:00,59.94,59.98,59.9,59.9,7800.0,59.94,59.98,59.9,59.9,7800.0
2013-11-29 12:10:00,59.9,59.96,59.9,59.91,9900.0,59.9,59.96,59.9,59.91,9900.0
2013-11-29 12:15:00,59.94,59.96,59.89,59.93,15700.0,59.94,59.96,59.89,59.93,15700.0
2013-11-29 12:20:00,59.91,59.93,59.86,59.88,18800.0,59.91,59.93,59.86,59.88,18800.0
2013-11-29 12:25:00,59.87,59.91,59.86,59.9,12900.0,59.87,59.91,59.86,59.9,12900.0
2013-11-29 12:30:00,59.89,60.0,59.87,59.99,21000.0,59.89,60.0,59.87,59.99,21000.0
2013-11-29 12:35:00,59.97,60.02,59.9,60.02,16200.0,59.97,60.02,59.9,60.02,16200.0
2013-11-29 12:40:00,60.02,60.03,59.92,59.93,25700.0,60.02,60.03,59.92,59.93,25700.0
2013-11-29 12:45:00,59.92,60.03,59.86,59.89,66900.0,59.92,60.03,59.86,59.89,66900.0
2013-11-29 12:50:00,59.87,59.89,59.75,59.88,68700.0,59.87,59.89,59.75,59.88,68700.0
2013-11-29 12:55:00,59.87,59.95,59.79,59.84,96800.0,59.87,59.95,59.79,59.84,96800.0
2013-12-02 09:30:00,59.77,59.84,59.35,59.68,72600.0,59.77,59.84,59.35,59.68,72600.0
2013-12-02 09:35:00,59.69,60.14,59.62,59.73,69100.0,59.69,60.14,59.62,59.73,69100.0
2013-12-02 09:40:00,59.71,59.95,59.47,59.74,47300.0,59.71,59.95,59.47,59.74,47300.0
2013-12-02 09:45:00,59.8,59.81,59.15,59.34,38400.0,59.8,59.81,59.15,59.34,38400.0
2013-12-02 09:50:00,59.38,59.51,59.11,59.36,41300.0,59.38,59.51,59.11,59.36,41300.0
2013-12-02 09:55:00,59.42,59.51,59.13,59.22,30900.0,59.42,59.51,59.13,59.22,30900.0
2013-12-02 10:00:00,59.21,59.25,58.9,58.98,66500.0,59.21,59.25,58.9,58.98,66500.0
2013-12-02 10:05:00,58.98,59.3,58.98,59.1,40700.0,58.98,59.3,58.98,59.1,40700.0
2013-12-02 10:10:00,59.1,59.24,58.92,59.12,42300.0,59.1,59.24,58.92,59.12,42300.0
2013-12-02 10:15:00,59.15,59.52,59.1,59.5,33400.0,59.15,59.52,59.1,59.5,33400.0
2013-12-02 10:20:00,59.55,59.65,59.44,59.52,29400.0,59.55,59.65,59.44,59.52,29400.0
2013-12-02 10:25:00,59.51,59.79,59.48,59.77,56700.0,59.51,59.79,59.48,59.77,56700.0
2013-12-02 10:30:00,59.78,60.38,59.72,60.1,121000.0,59.78,60.38,59.72,60.1,121000.0
2013-12-02 10:35:00,60.07,60.45,60.07,60.11,43000.0,60.07,60.45,60.07,60.11,43000.0
2013-12-02 10:40:00,60.13,60.17,59.81,59.91,42600.0,60.13,60.17,59.81,59.91,42600.0
2013-12-02 10:45:00,59.93,60.17,59.8,60.12,33900.0,59.93,60.17,59.8,60.12,33900.0
2013-12-02 10:50:00,60.11,60.24,59.94,60.23,14400.0,60.11,60.24,59.94,60.23,14400.0
2013-12-02 10:55:00,60.25,60.39,60.23,60.33,20500.0,60.25,60.39,60.23,60.33,20500.0
2013-12-02 11:00:00,60.35,60.49,60.3,60.42,34100.0,60.35,60.49,60.3,60.42,34100.0
2013-12-02 11:05:00,60.41,60.45,60.32,60.41,20300.0,60.41,60.45,60.32,60.41,20300.0
2013-12-02 11:10:00,60.46,60.46,60.16,60.21,20300.0,60.46,60.46,60.16,60.21,20300.0
2013-12-02 11:15:00,60.25,60.34,60.21,60.27,19000.0,60.25,60.34,60.21,60.27,19000.0
2013-12-02 11:20:00,60.26,60.3,60.15,60.17,10000.0,60.26,60.3,60.15,60.17,10000.0
2013-12-02 11:25:00,60.17,60.17,59.86,59.88,33000.0,60.17,60.17,59.86,59.88,33000.0
2013-12-02 11:30:00,59.93,60.04,59.85,60.02,21900.0,59.93,60.04,59.85,60.02,21900.0
2013-12-02 11:35:00,60.02,60.13,59.91,60.07,18700.0,60.02,60.13,59.91,60.07,18700.0
2013-12-02 11:40:00,60.06,60.16,59.99,60.16,9300.0,60.06,60.16,59.99,60.16,9300.0
2013-12-02 11:45:00,60.15,60.15,59.91,60.07,31700.0,60.15,60.15,59.91,60.07,31700.0
2013-12-02 11:50:00,60.08,60.08,59.94,60.0,26800.0,60.08,60.08,59.94,60.0,26800.0
2013-12-02 11:55:00,60.05,60.24,60.05,60.11,43100.0,60.05,60.24,60.05,60.11,43100.0
2013-12-02 12:00:00,60.11,60.22,60.06,60.18,9100.0,60.11,60.22,60.06,60.18,9100.0
2013-12-02 12:05:00,60.2,60.2,60.09,60.18,10000.0,60.2,60.2,60.09,60.18,10000.0
2013-12-02 12:10:00,60.15,60.17,60.09,60.12,32500.0,60.15,60.17,60.09,60.12,32500.0
2013-12-02 12:15:00,60.13,60.13,60.0,60.08,22200.0,60.13,60.13,60.0,60.08,22200.0
2013-12-02 12:20:00,60.07,60.17,60.07,60.09,18400.0,60.07,60.17,60.07,60.09,18400.0
2013-12-02 12:25:00,60.07,60.15,60.05,60.1,14900.0,60.07,60.15,60.05,60.1,14900.0
2013-12-02 12:30:00,60.11,60.14,60.05,60.13,10700.0,60.11,60.14,60.05,60.13,10700.0
2013-12-02 12:35:00,60.12,60.14,60.04,60.07,7000.0,60.12,60.14,60.04,60.07,7000.0
2013-12-02 12:40:00,60.08,60.11,60.02,60.03,10400.0,60.08,60.11,60.02,60.03,10400.0
2013-12-02 12:45:00,60.05,60.12,60.05,60.08,12200.0,60.05,60.12,60.05,60.08,12200.0
2013-12-02 12:50:00,60.08,60.11,60.0,60.08,17100.0,60.08,60.11,60.0,60.08,17100.0
2013-12-02 12:55:00,60.07,60.11,60.02,60.08,9800.0,60.07,60.11,60.02,60.08,9800.0
2013-12-02 13:00:00,60.07,60.14,60.01,60.1,52100.0,60.07,60.14,60.01,60.1,52100.0
2013-12-02 13:05:00,60.12,60.14,60.1,60.11,11500.0,60.12,60.14,60.1,60.11,11500.0
2013-12-02 13:10:00,60.12,60.17,60.02,60.05,12700.0,60.12,60.17,60.02,60.05,12700.0
2013-12-02 13:15:00,60.04,60.1,59.94,59.99,10900.0,60.04,60.1,59.94,59.99,10900.0
2013-12-02 13:20:00,60.0,60.02,59.8,59.91,26800.0,60.0,60.02,59.8,59.91,26800.0
2013-12-02 13:25:00,59.9,59.9,59.8,59.81,21200.0,59.9,59.9,59.8,59.81,21200.0
2013-12-02 13:30:00,59.81,59.86,59.73,59.85,12600.0,59.81,59.86,59.73,59.85,12600.0
2013-12-02 13:35:00,59.84,59.94,59.75,59.89,12100.0,59.84,59.94,59.75,59.89,12100.0
2013-12-02 13:40:00,59.89,59.91,59.8,59.83,43700.0,59.89,59.91,59.8,59.83,43700.0
2013-12-02 13:45:00,59.83,59.84,59.75,59.8,17500.0,59.83,59.84,59.75,59.8,17500.0
2013-12-02 13:50:00,59.77,59.95,59.77,59.94,13200.0,59.77,59.95,59.77,59.94,13200.0
2013-12-02 13:55:00,59.95,60.0,59.86,59.92,49400.0,59.95,60.0,59.86,59.92,49400.0
2013-12-02 14:00:00,59.91,59.97,59.82,59.85,21700.0,59.91,59.97,59.82,59.85,21700.0
2013-12-02 14:05:00,59.82,59.83,59.67,59.76,30800.0,59.82,59.83,59.67,59.76,30800.0
2013-12-02 14:10:00,59.75,59.83,59.63,59.83,18900.0,59.75,59.83,59.63,59.83,18900.0
2013-12-02 14:15:00,59.81,59.81,59.66,59.67,38200.0,59.81,59.81,59.66,59.67,38200.0
2013-12-02 14:20:00,59.64,59.76,59.53,59.76,40400.0,59.64,59.76,59.53,59.76,40400.0
2013-12-02 14:25:00,59.76,59.8,59.73,59.78,4900.0,59.76,59.8,59.73,59.78,4900.0
2013-12-02 14:30:00,59.79,59.95,59.78,59.84,21100.0,59.79,59.95,59.78,59.84,21100.0
2013-12-02 14:35:00,59.82,59.87,59.76,59.8,15700.0,59.82,59.87,59.76,59.8,15700.0
2013-12-02 14:40:00,59.83,59.85,59.67,59.7,10900.0,59.83,59.85,59.67,59.7,10900.0
2013-12-02 14:45:00,59.72,59.84,59.66,59.81,25100.0,59.72,59.84,59.66,59.81,25100.0
2013-12-02 14:50:00,59.82,59.89,59.74,59.83,12000.0,59.82,59.89,59.74,59.83,12000.0
2013-12-02 14:55:00,59.83,60.0,59.8,59.97,36000.0,59.83,60.0,59.8,59.97,36000.0
2013-12-02 15:00:00,59.96,60.03,59.95,60.03,28600.0,59.96,60.03,59.95,60.03,28600.0
2013-12-02 15:05:00,60.01,60.02,59.92,60.0,12700.0,60.01,60.02,59.92,60.0,12700.0
2013-12-02 15:10:00,59.97,60.04,59.96,60.02,12800.0,59.97,60.04,59.96,60.02,12800.0
2013-12-02 15:15:00,60.02,60.09,59.91,59.94,35600.0,60.02,60.09,59.91,59.94,35600.0
2013-12-02 15:20:00,59.94,60.1,59.94,60.07,33800.0,59.94,60.1,59.94,60.07,33800.0
2013-12-02 15:25:00,60.05,60.05,59.88,59.94,29300.0,60.05,60.05,59.88,59.94,29300.0
2013-12-02 15:30:00,59.95,59.95,59.68,59.73,35100.0,59.95,59.95,59.68,59.73,35100.0
2013-12-02 15:35:00,59.73,59.86,59.73,59.82,28000.0,59.73,59.86,59.73,59.82,28000.0
2013-12-02 15:40:00,59.82,59.82,59.69,59.72,33200.0,59.82,59.82,59.69,59.72,33200.0
2013-12-02 15:45:00,59.71,59.79,59.66,59.75,42400.0,59.71,59.79,59.66,59.75,42400.0
2013-12-02 15:50:00,59.76,59.81,59.68,59.79,51800.0,59.76,59.81,59.68,59.79,51800.0
2013-12-02 15:55:00,59.77,59.84,59.68,59.8,57000.0,59.77,59.84,59.68,59.8,57000.0
2013-12-03 09:30:00,59.59,59.81,59.02,59.76,81700.0,59.59,59.81,59.02,59.76,81700.0
2013-12-03 09:35:00,59.77,59.98,59.46,59.58,45700.0,59.77,59.98,59.46,59.58,45700.0
2013-12-03 09:40:00,59.58,59.62,59.34,59.34,30900.0,59.58,59.62,59.34,59.34,30900.0
2013-12-03 09:45:00,59.4,59.7,59.39,59.69,17700.0,59.4,59.7,59.39,59.69,17700.0
2013-12-03 09:50:00,59.7,60.25,59.59,59.91,63200.0,59.7,60.25,59.59,59.91,63200.0
2013-12-03 09:55:00,59.87,60.33,59.79,60.28,30600.0,59.87,60.33,59.79,60.28,30600.0
2013-12-03 10:00:00,60.29,60.48,60.1,60.34,128200.0,60.29,60.48,60.1,60.34,128200.0
2013-12-03 10:05:00,60.39,60.47,60.19,60.38,45100.0,60.39,60.47,60.19,60.38,45100.0
2013-12-03 10:10:00,60.36,60.47,60.13,60.22,59200.0,60.36,60.47,60.13,60.22,59200.0
2013-12-03 10:15:00,60.29,60.43,60.16,60.3,23000.0,60.29,60.43,60.16,60.3,23000.0
2013-12-03 10:20:00,60.32,60.35,59.94,59.95,29600.0,60.32,60.35,59.94,59.95,29600.0
2013-12-03 10:25:00,60.01,60.04,59.86,60.0,21800.0,60.01,60.04,59.86,60.0,21800.0
2013-12-03 10:30:00,59.97,60.09,59.91,60.06,17300.0,59.97,60.09,59.91,60.06,17300.0
2013-12-03 10:35:00,60.07,60.15,60.01,60.07,11300.0,60.07,60.15,60.01,60.07,11300.0
2013-12-03 10:40:00,60.09,60.1,59.97,60.01,17300.0,60.09,60.1,59.97,60.01,17300.0
2013-12-03 10:45:00,60.08,60.09,60.0,60.08,11900.0,60.08,60.09,60.0,60.08,11900.0
2013-12-03 10:50:00,60.08,60.11,59.87,60.06,26600.0,60.08,60.11,59.87,60.06,26600.0
2013-12-03 10:55:00,60.06,60.18,60.01,60.09,30700.0,60.06,60.18,60.01,60.09,30700.0
2013-12-03 11:00:00,60.08,60.11,59.93,59.96,14600.0,60.08,60.11,59.93,59.96,14600.0
2013-12-03 11:05:00,59.94,60.05,59.9,59.95,15000.0,59.94,60.05,59.9,59.95,15000.0
2013-12-03 11:10:00,59.96,60.03,59.91,59.98,11900.0,59.96,60.03,59.91,59.98,11900.0
2013-12-03 11:15:00,59.96,59.96,59.61,59.74,29100.0,59.96,59.96,59.61,59.74,29100.0
2013-12-03 11:20:00,59.73,59.75,59.61,59.64,16400.0,59.73,59.75,59.61,59.64,16400.0
2013-12-03 11:25:00,59.65,59.7,59.62,59.65,13200.0,59.65,59.7,59.62,59.65,13200.0
2013-12-03 11:30:00,59.62,59.62,59.46,59.47,40900.0,59.62,59.62,59.46,59.47,40900.0
2013-12-03 11:35:00,59.46,59.55,59.39,59.46,23800.0,59.46,59.55,59.39,59.46,23800.0
2013-12-03 11:40:00,59.46,59.46,59.36,59.4,8500.0,59.46,59.46,59.36,59.4,8500.0
2013-12-03 11:45:00,59.39,59.4,59.16,59.19,35800.0,59.39,59.4,59.16,59.19,35800.0
2013-12-03 11:50:00,59.16,59.27,59.09,59.16,34500.0,59.16,59.27,59.09,59.16,34500.0
2013-12-03 11:55:00,59.17,59.29,59.13,59.19,22800.0,59.17,59.29,59.13,59.19,22800.0
2013-12-03 12:00:00,59.18,59.26,59.08,59.22,19600.0,59.18,59.26,59.08,59.22,19600.0
2013-12-03 12:05:00,59.23,59.36,59.18,59.2,16100.0,59.23,59.36,59.18,59.2,16100.0
2013-12-03 12:10:00,59.2,59.33,59.17,59.28,8000.0,59.2,59.33,59.17,59.28,8000.0
2013-12-03 12:15:00,59.3,59.33,59.17,59.23,14900.0,59.3,59.33,59.17,59.23,14900.0
2013-12-03 12:20:00,59.22,59.37,59.22,59.25,21700.0,59.22,59.37,59.22,59.25,21700.0
2013-12-03 12:25:00,59.3,59.32,59.08,59.21,23500.0,59.3,59.32,59.08,59.21,23500.0
2013-12-03 12:30:00,59.25,59.4,59.19,59.33,22500.0,59.25,59.4,59.19,59.33,22500.0
2013-12-03 12:35:00,59.31,59.37,59.29,59.33,8200.0,59.31,59.37,59.29,59.33,8200.0
2013-12-03 12:40:00,59.33,59.37,59.26,59.34,6600.0,59.33,59.37,59.26,59.34,6600.0
2013-12-03 12:45:00,59.34,59.34,59.26,59.27,7600.0,59.34,59.34,59.26,59.27,7600.0
2013-12-03 12:50:00,59.27,59.38,59.23,59.35,13200.0,59.27,59.38,59.23,59.35,13200.0
2013-12-03 12:55:00,59.35,59.38,59.32,59.37,6300.0,59.35,59.38,59.32,59.37,6300.0
2013-12-03 13:00:00,59.39,59.4,59.21,59.25,16600.0,59.39,59.4,59.21,59.25,16600.0
2013-12-03 13:05:00,59.25,59.31,59.21,59.25,7900.0,59.25,59.31,59.21,59.25,7900.0
2013-12-03 13:10:00,59.25,59.31,59.25,59.31,12100.0,59.25,59.31,59.25,59.31,12100.0
2013-12-03 13:15:00,59.28,59.29,59.2,59.28,8700.0,59.28,59.29,59.2,59.28,8700.0
2013-12-03 13:20:00,59.26,59.26,59.15,59.15,16500.0,59.26,59.26,59.15,59.15,16500.0
2013-12-03 13:25:00,59.15,59.16,59.0,59.14,38400.0,59.15,59.16,59.0,59.14,38400.0
2013-12-03 13:30:00,59.12,59.23,59.09,59.1,11300.0,59.12,59.23,59.09,59.1,11300.0
2013-12-03 13:35:00,59.1,59.24,59.08,59.2,9500.0,59.1,59.24,59.08,59.2,9500.0
2013-12-03 13:40:00,59.18,59.23,59.15,59.17,11800.0,59.18,59.23,59.15,59.17,11800.0
2013-12-03 13:45:00,59.19,59.22,59.15,59.21,6700.0,59.19,59.22,59.15,59.21,6700.0
2013-12-03 13:50:00,59.2,59.2,59.12,59.14,19000.0,59.2,59.2,59.12,59.14,19000.0
2013-12-03 13:55:00,59.15,59.24,59.13,59.16,12600.0,59.15,59.24,59.13,59.16,12600.0
2013-12-03 14:00:00,59.15,59.18,59.13,59.17,6000.0,59.15,59.18,59.13,59.17,6000.0
2013-12-03 14:05:00,59.18,59.21,59.16,59.18,5500.0,59.18,59.21,59.16,59.18,5500.0
2013-12-03 14:10:00,59.18,59.26,59.16,59.22,12300.0,59.18,59.26,59.16,59.22,12300.0
2013-12-03 14:15:00,59.22,59.22,59.09,59.14,15200.0,59.22,59.22,59.09,59.14,15200.0
2013-12-03 14:20:00,59.15,59.18,59.13,59.17,9000.0,59.15,59.18,59.13,59.17,9000.0
2013-12-03 14:25:00,59.16,59.2,59.16,59.19,8300.0,59.16,59.2,59.16,59.19,8300.0
2013-12-03 14:30:00,59.18,59.32,59.15,59.29,17000.0,59.18,59.32,59.15,59.29,17000.0
2013-12-03 14:35:00,59.31,59.51,59.31,59.51,21700.0,59.31,59.51,59.31,59.51,21700.0
2013-12-03 14:40:00,59.5,59.58,59.36,59.37,21500.0,59.5,59.58,59.36,59.37,21500.0
2013-12-03 14:45:00,59.37,59.48,59.35,59.37,16000.0,59.37,59.48,59.35,59.37,16000.0
2013-12-03 14:50:00,59.35,59.43,59.31,59.41,13600.0,59.35,59.43,59.31,59.41,13600.0
2013-12-03 14:55:00,59.43,59.46,59.36,59.43,9900.0,59.43,59.46,59.36,59.43,9900.0
2013-12-03 15:00:00,59.44,59.46,59.36,59.41,33900.0,59.44,59.46,59.36,59.41,33900.0
2013-12-03 15:05:00,59.42,59.43,59.34,59.34,22800.0,59.42,59.43,59.34,59.34,22800.0
2013-12-03 15:10:00,59.35,59.36,59.21,59.26,21400.0,59.35,59.36,59.21,59.26,21400.0
2013-12-03 15:15:00,59.26,59.38,59.23,59.36,15300.0,59.26,59.38,59.23,59.36,15300.0
2013-12-03 15:20:00,59.35,59.37,59.18,59.21,21900.0,59.35,59.37,59.18,59.21,21900.0
2013-12-03 15:25:00,59.2,59.22,59.11,59.15,25800.0,59.2,59.22,59.11,59.15,25800.0
2013-12-03 15:30:00,59.14,59.29,59.14,59.28,35000.0,59.14,59.29,59.14,59.28,35000.0
2013-12-03 15:35:00,59.27,59.4,59.23,59.38,46700.0,59.27,59.4,59.23,59.38,46700.0
2013-12-03 15:40:00,59.37,59.48,59.34,59.45,40000.0,59.37,59.48,59.34,59.45,40000.0
2013-12-03 15:45:00,59.44,59.59,59.42,59.58,47800.0,59.44,59.59,59.42,59.58,47800.0
2013-12-03 15:50:00,59.54,59.65,59.54,59.63,66800.0,59.54,59.65,59.54,59.63,66800.0
2013-12-03 15:55:00,59.63,59.67,59.59,59.6,72200.0,59.63,59.67,59.59,59.6,72200.0
2013-12-04 09:30:00,59.14,60.25,59.12,60.19,93700.0,59.14,60.25,59.12,60.19,93700.0
2013-12-04 09:35:00,60.28,61.05,60.11,60.85,261100.0,60.28,61.05,60.11,60.85,261100.0
2013-12-04 09:40:00,60.87,61.16,60.86,60.96,158200.0,60.87,61.16,60.86,60.96,158200.0
2013-12-04 09:45:00,60.96,61.52,60.95,61.42,160000.0,60.96,61.52,60.95,61.42,160000.0
2013-12-04 09:50:00,61.36,61.85,61.34,61.37,131500.0,61.36,61.85,61.34,61.37,131500.0
2013-12-04 09:55:00,61.43,61.5,61.15,61.4,103600.0,61.43,61.5,61.15,61.4,103600.0
2013-12-04 10:00:00,61.5,61.67,61.21,61.32,87200.0,61.5,61.67,61.21,61.32,87200.0
2013-12-04 10:05:00,61.32,61.64,61.24,61.3,112600.0,61.32,61.64,61.24,61.3,112600.0
2013-12-04 10:10:00,61.32,61.4,61.22,61.36,41500.0,61.32,61.4,61.22,61.36,41500.0
2013-12-04 10:15:00,61.34,61.46,61.25,61.38,48100.0,61.34,61.46,61.25,61.38,48100.0
2013-12-04 10:20:00,61.39,61.53,61.34,61.38,81800.0,61.39,61.53,61.34,61.38,81800.0
2013-12-04 10:25:00,61.4,61.42,61.28,61.33,49100.0,61.4,61.42,61.28,61.33,49100.0
2013-12-04 10:30:00,61.32,61.4,61.24,61.35,45100.0,61.32,61.4,61.24,61.35,45100.0
2013-12-04 10:35:00,61.32,61.4,61.09,61.09,35000.0,61.32,61.4,61.09,61.09,35000.0
2013-12-04 10:40:00,61.1,61.18,60.85,60.92,85600.0,61.1,61.18,60.85,60.92,85600.0
2013-12-04 10:45:00,60.94,61.02,60.92,60.94,22500.0,60.94,61.02,60.92,60.94,22500.0
2013-12-04 10:50:00,60.98,61.11,60.95,61.02,16900.0,60.98,61.11,60.95,61.02,16900.0
2013-12-04 10:55:00,61.01,61.01,60.94,60.96,38900.0,61.01,61.01,60.94,60.96,38900.0
2013-12-04 11:00:00,60.99,61.2,60.93,61.2,47900.0,60.99,61.2,60.93,61.2,47900.0
2013-12-04 11:05:00,61.22,61.4,61.09,61.17,68500.0,61.22,61.4,61.09,61.17,68500.0
2013-12-04 11:10:00,61.19,61.2,61.04,61.1,24000.0,61.19,61.2,61.04,61.1,24000.0
2013-12-04 11:15:00,61.08,61.16,61.07,61.14,10800.0,61.08,61.16,61.07,61.14,10800.0
2013-12-04 11:20:00,61.14,61.23,60.98,61.06,26300.0,61.14,61.23,60.98,61.06,26300.0
2013-12-04 11:25:00,61.04,61.06,60.69,60.79,54400.0,61.04,61.06,60.69,60.79,54400.0
2013-12-04 11:30:00,60.79,60.97,60.79,60.92,15400.0,60.79,60.97,60.79,60.92,15400.0
2013-12-04 11:35:00,60.92,61.07,60.86,61.05,24300.0,60.92,61.07,60.86,61.05,24300.0
2013-12-04 11:40:00,61.07,61.12,60.87,61.12,38300.0,61.07,61.12,60.87,61.12,38300.0
2013-12-04 11:45:00,61.1,61.15,60.93,60.93,32400.0,61.1,61.15,60.93,60.93,32400.0
2013-12-04 11:50:00,60.95,60.96,60.87,60.91,13300.0,60.95,60.96,60.87,60.91,13300.0
2013-12-04 11:55:00,60.9,61.07,60.9,60.91,24600.0,60.9,61.07,60.9,60.91,24600.0
2013-12-04 12:00:00,60.95,60.96,60.58,60.66,49100.0,60.95,60.96,60.58,60.66,49100.0
2013-12-04 12:05:00,60.7,60.78,60.67,60.72,12500.0,60.7,60.78,60.67,60.72,12500.0
2013-12-04 12:10:00,60.74,60.76,60.54,60.63,32100.0,60.74,60.76,60.54,60.63,32100.0
2013-12-04 12:15:00,60.68,60.73,60.6,60.64,24700.0,60.68,60.73,60.6,60.64,24700.0
2013-12-04 12:20:00,60.64,60.87,60.6,60.77,19100.0,60.64,60.87,60.6,60.77,19100.0
2013-12-04 12:25:00,60.71,60.8,60.64,60.73,12100.0,60.71,60.8,60.64,60.73,12100.0
2013-12-04 12:30:00,60.74,60.84,60.7,60.84,16800.0,60.74,60.84,60.7,60.84,16800.0
2013-12-04 12:35:00,60.82,60.93,60.82,60.87,22300.0,60.82,60.93,60.82,60.87,22300.0
2013-12-04 12:40:00,60.87,60.88,60.77,60.77,8100.0,60.87,60.88,60.77,60.77,8100.0
2013-12-04 12:45:00,60.78,60.87,60.66,60.66,9200.0,60.78,60.87,60.66,60.66,9200.0
2013-12-04 12:50:00,60.63,60.82,60.63,60.7,10300.0,60.63,60.82,60.63,60.7,10300.0
2013-12-04 12:55:00,60.71,60.87,60.69,60.77,10400.0,60.71,60.87,60.69,60.77,10400.0
2013-12-04 13:00:00,60.77,60.96,60.76,60.82,11200.0,60.77,60.96,60.76,60.82,11200.0
2013-12-04 13:05:00,60.88,60.93,60.75,60.81,5000.0,60.88,60.93,60.75,60.81,5000.0
2013-12-04 13:10:00,60.76,60.81,60.71,60.71,13600.0,60.76,60.81,60.71,60.71,13600.0
2013-12-04 13:15:00,60.71,60.71,60.56,60.63,24700.0,60.71,60.71,60.56,60.63,24700.0
2013-12-04 13:20:00,60.64,60.67,60.41,60.45,52600.0,60.64,60.67,60.41,60.45,52600.0
2013-12-04 13:25:00,60.45,60.45,60.26,60.26,36300.0,60.45,60.45,60.26,60.26,36300.0
2013-12-04 13:30:00,60.26,60.27,59.52,60.0,109500.0,60.26,60.27,59.52,60.0,109500.0
2013-12-04 13:35:00,60.0,60.17,59.99,60.12,47600.0,60.0,60.17,59.99,60.12,47600.0
2013-12-04 13:40:00,60.08,60.08,59.98,60.03,23200.0,60.08,60.08,59.98,60.03,23200.0
2013-12-04 13:45:00,60.05,60.08,60.0,60.06,34300.0,60.05,60.08,60.0,60.06,34300.0
2013-12-04 13:50:00,60.04,60.23,59.97,60.17,19700.0,60.04,60.23,59.97,60.17,19700.0
2013-12-04 13:55:00,60.19,60.41,60.13,60.38,36500.0,60.19,60.41,60.13,60.38,36500.0
2013-12-04 14:00:00,60.39,60.62,60.33,60.55,38000.0,60.39,60.62,60.33,60.55,38000.0
2013-12-04 14:05:00,60.56,60.57,60.46,60.46,23300.0,60.56,60.57,60.46,60.46,23300.0
2013-12-04 14:10:00,60.47,60.73,60.39,60.65,42300.0,60.47,60.73,60.39,60.65,42300.0
2013-12-04 14:15:00,60.66,60.79,60.62,60.69,60700.0,60.66,60.79,60.62,60.69,60700.0
2013-12-04 14:20:00,60.71,60.77,60.58,60.67,12300.0,60.71,60.77,60.58,60.67,12300.0
2013-12-04 14:25:00,60.67,60.91,60.67,60.82,52200.0,60.67,60.91,60.67,60.82,52200.0
2013-12-04 14:30:00,60.82,60.99,60.81,60.92,27200.0,60.82,60.99,60.81,60.92,27200.0
2013-12-04 14:35:00,60.92,61.06,60.9,60.9,46600.0,60.92,61.06,60.9,60.9,46600.0
2013-12-04 14:40:00,60.92,61.08,60.92,61.0,19600.0,60.92,61.08,60.92,61.0,19600.0
2013-12-04 14:45:00,61.03,61.12,60.97,60.99,39000.0,61.03,61.12,60.97,60.99,39000.0
2013-12-04 14:50:00,61.0,61.02,60.94,61.0,24100.0,61.0,61.02,60.94,61.0,24100.0
2013-12-04 14:55:00,61.0,61.0,60.75,60.8,52600.0,61.0,61.0,60.75,60.8,52600.0
2013-12-04 15:00:00,60.83,60.96,60.72,60.74,18200.0,60.83,60.96,60.72,60.74,18200.0
2013-12-04 15:05:00,60.74,60.8,60.63,60.64,18000.0,60.74,60.8,60.63,60.64,18000.0
2013-12-04 15:10:00,60.63,60.8,60.63,60.76,28600.0,60.63,60.8,60.63,60.76,28600.0
2013-12-04 15:15:00,60.74,61.02,60.74,61.0,89900.0,60.74,61.02,60.74,61.0,89900.0
2013-12-04 15:20:00,61.01,61.02,60.93,60.96,95000.0,61.01,61.02,60.93,60.96,95000.0
2013-12-04 15:25:00,60.95,61.05,60.95,61.02,43600.0,60.95,61.05,60.95,61.02,43600.0
2013-12-04 15:30:00,61.02,61.04,60.97,61.01,192000.0,61.02,61.04,60.97,61.01,192000.0
2013-12-04 15:35:00,61.0,61.08,60.97,60.98,107500.0,61.0,61.08,60.97,60.98,107500.0
2013-12-04 15:40:00,60.98,61.05,60.96,61.0,77100.0,60.98,61.05,60.96,61.0,77100.0
2013-12-04 15:45:00,60.99,61.01,60.86,60.9,154300.0,60.99,61.01,60.86,60.9,154300.0
2013-12-04 15:50:00,60.91,60.95,60.83,60.86,78200.0,60.91,60.95,60.83,60.86,78200.0
2013-12-04 15:55:00,60.86,60.86,60.75,60.78,179300.0,60.86,60.86,60.75,60.78,179300.0
2013-12-05 09:30:00,60.82,61.0,60.35,60.5,76300.0,60.82,61.0,60.35,60.5,76300.0
2013-12-05 09:35:00,60.5,61.18,60.5,61.07,62800.0,60.5,61.18,60.5,61.07,62800.0
2013-12-05 09:40:00,61.03,61.06,60.36,60.47,57500.0,61.03,61.06,60.36,60.47,57500.0
2013-12-05 09:45:00,60.46,60.47,59.8,60.21,63200.0,60.46,60.47,59.8,60.21,63200.0
2013-12-05 09:50:00,60.21,60.62,60.18,60.47,39200.0,60.21,60.62,60.18,60.47,39200.0
2013-12-05 09:55:00,60.44,60.82,60.43,60.82,31100.0,60.44,60.82,60.43,60.82,31100.0
2013-12-05 10:00:00,60.76,61.06,60.68,61.03,110700.0,60.76,61.06,60.68,61.03,110700.0
2013-12-05 10:05:00,61.01,61.12,60.81,60.85,150300.0,61.01,61.12,60.81,60.85,150300.0
2013-12-05 10:10:00,60.87,60.93,60.62,60.93,63300.0,60.87,60.93,60.62,60.93,63300.0
2013-12-05 10:15:00,60.9,60.9,60.62,60.89,32600.0,60.9,60.9,60.62,60.89,32600.0
2013-12-05 10:20:00,60.88,60.88,60.48,60.7,109300.0,60.88,60.88,60.48,60.7,109300.0
2013-12-05 10:25:00,60.7,60.81,60.52,60.79,83200.0,60.7,60.81,60.52,60.79,83200.0
2013-12-05 10:30:00,60.79,60.88,60.69,60.86,25800.0,60.79,60.88,60.69,60.86,25800.0
2013-12-05 10:35:00,60.87,60.98,60.81,60.94,30700.0,60.87,60.98,60.81,60.94,30700.0
2013-12-05 10:40:00,60.94,61.1,60.85,60.9,57900.0,60.94,61.1,60.85,60.9,57900.0
2013-12-05 10:45:00,60.9,60.91,60.67,60.76,68300.0,60.9,60.91,60.67,60.76,68300.0
2013-12-05 10:50:00,60.8,60.92,60.76,60.77,35300.0,60.8,60.92,60.76,60.77,35300.0
2013-12-05 10:55:00,60.75,60.76,60.5,60.52,65600.0,60.75,60.76,60.5,60.52,65600.0
2013-12-05 11:00:00,60.5,60.54,60.25,60.39,67500.0,60.5,60.54,60.25,60.39,67500.0
2013-12-05 11:05:00,60.45,60.5,60.33,60.34,23800.0,60.45,60.5,60.33,60.34,23800.0
2013-12-05 11:10:00,60.34,60.38,60.2,60.22,35200.0,60.34,60.38,60.2,60.22,35200.0
2013-12-05 11:15:00,60.23,60.32,60.12,60.27,33100.0,60.23,60.32,60.12,60.27,33100.0
2013-12-05 11:20:00,60.23,60.43,60.21,60.4,38800.0,60.23,60.43,60.21,60.4,38800.0
2013-12-05 11:25:00,60.4,60.49,60.35,60.35,28100.0,60.4,60.49,60.35,60.35,28100.0
2013-12-05 11:30:00,60.31,60.36,60.12,60.17,24300.0,60.31,60.36,60.12,60.17,24300.0
2013-12-05 11:35:00,60.18,60.18,59.92,60.03,51400.0,60.18,60.18,59.92,60.03,51400.0
2013-12-05 11:40:00,60.03,60.04,59.93,60.02,37000.0,60.03,60.04,59.93,60.02,37000.0
2013-12-05 11:45:00,60.02,60.06,59.97,60.01,29000.0,60.02,60.06,59.97,60.01,29000.0
2013-12-05 11:50:00,59.98,60.14,59.98,60.11,15800.0,59.98,60.14,59.98,60.11,15800.0
2013-12-05 11:55:00,60.11,60.22,60.09,60.22,26000.0,60.11,60.22,60.09,60.22,26000.0
2013-12-05 12:00:00,60.2,60.45,60.2,60.45,37200.0,60.2,60.45,60.2,60.45,37200.0
2013-12-05 12:05:00,60.42,60.44,60.24,60.25,26500.0,60.42,60.44,60.24,60.25,26500.0
2013-12-05 12:10:00,60.25,60.4,60.24,60.4,17100.0,60.25,60.4,60.24,60.4,17100.0
2013-12-05 12:15:00,60.38,60.38,60.23,60.26,16900.0,60.38,60.38,60.23,60.26,16900.0
2013-12-05 12:20:00,60.25,60.28,60.2,60.2,11800.0,60.25,60.28,60.2,60.2,11800.0
2013-12-05 12:25:00,60.23,60.41,60.23,60.36,53900.0,60.23,60.41,60.23,60.36,53900.0
2013-12-05 12:30:00,60.37,60.42,60.24,60.27,59200.0,60.37,60.42,60.24,60.27,59200.0
2013-12-05 12:35:00,60.26,60.47,60.25,60.47,15900.0,60.26,60.47,60.25,60.47,15900.0
2013-12-05 12:40:00,60.46,60.54,60.41,60.52,22000.0,60.46,60.54,60.41,60.52,22000.0
2013-12-05 12:45:00,60.5,60.51,60.33,60.34,17400.0,60.5,60.51,60.33,60.34,17400.0
2013-12-05 12:50:00,60.35,60.39,60.3,60.39,13000.0,60.35,60.39,60.3,60.39,13000.0
2013-12-05 12:55:00,60.36,60.4,60.3,60.3,11400.0,60.36,60.4,60.3,60.3,11400.0
2013-12-05 13:00:00,60.29,60.34,60.25,60.25,14400.0,60.29,60.34,60.25,60.25,14400.0
2013-12-05 13:05:00,60.3,60.39,60.3,60.3,13900.0,60.3,60.39,60.3,60.3,13900.0
2013-12-05 13:10:00,60.28,60.34,60.25,60.29,12100.0,60.28,60.34,60.25,60.29,12100.0
2013-12-05 13:15:00,60.25,60.3,60.24,60.25,21000.0,60.25,60.3,60.24,60.25,21000.0
2013-12-05 13:20:00,60.25,60.34,60.25,60.29,18600.0,60.25,60.34,60.25,60.29,18600.0
2013-12-05 13:25:00,60.33,60.35,60.27,60.29,22100.0,60.33,60.35,60.27,60.29,22100.0
2013-12-05 13:30:00,60.3,60.35,60.27,60.28,7100.0,60.3,60.35,60.27,60.28,7100.0
2013-12-05 13:35:00,60.28,60.31,60.27,60.29,24300.0,60.28,60.31,60.27,60.29,24300.0
2013-12-05 13:40:00,60.3,60.31,60.26,60.26,14500.0,60.3,60.31,60.26,60.26,14500.0
2013-12-05 13:45:00,60.27,60.27,60.12,60.2,29300.0,60.27,60.27,60.12,60.2,29300.0
2013-12-05 13:50:00,60.22,60.24,60.17,60.21,27300.0,60.22,60.24,60.17,60.21,27300.0
2013-12-05 13:55:00,60.22,60.26,60.11,60.13,16400.0,60.22,60.26,60.11,60.13,16400.0
2013-12-05 14:00:00,60.12,60.27,60.12,60.2,35600.0,60.12,60.27,60.12,60.2,35600.0
2013-12-05 14:05:00,60.2,60.24,60.15,60.15,16400.0,60.2,60.24,60.15,60.15,16400.0
2013-12-05 14:10:00,60.18,60.2,59.87,59.9,60500.0,60.18,60.2,59.87,59.9,60500.0
2013-12-05 14:15:00,59.9,60.07,59.89,60.07,41600.0,59.9,60.07,59.89,60.07,41600.0
2013-12-05 14:20:00,60.05,60.1,59.98,59.98,30200.0,60.05,60.1,59.98,59.98,30200.0
2013-12-05 14:25:00,59.98,60.04,59.91,60.03,19200.0,59.98,60.04,59.91,60.03,19200.0
2013-12-05 14:30:00,60.05,60.05,59.93,59.99,25100.0,60.05,60.05,59.93,59.99,25100.0
2013-12-05 14:35:00,59.99,60.15,59.98,60.12,28000.0,59.99,60.15,59.98,60.12,28000.0
2013-12-05 14:40:00,60.12,60.12,59.97,59.98,30200.0,60.12,60.12,59.97,59.98,30200.0
2013-12-05 14:45:00,59.98,60.03,59.87,59.88,21400.0,59.98,60.03,59.87,59.88,21400.0
2013-12-05 14:50:00,59.89,59.94,59.64,59.64,45900.0,59.89,59.94,59.64,59.64,45900.0
2013-12-05 14:55:00,59.68,59.8,59.61,59.74,37100.0,59.68,59.8,59.61,59.74,37100.0
2013-12-05 15:00:00,59.72,59.72,59.56,59.68,43000.0,59.72,59.72,59.56,59.68,43000.0
2013-12-05 15:05:00,59.69,59.71,59.57,59.65,34200.0,59.69,59.71,59.57,59.65,34200.0
2013-12-05 15:10:00,59.63,59.72,59.62,59.68,26400.0,59.63,59.72,59.62,59.68,26400.0
2013-12-05 15:15:00,59.67,59.69,59.58,59.65,27200.0,59.67,59.69,59.58,59.65,27200.0
2013-12-05 15:20:00,59.64,59.7,59.58,59.7,34000.0,59.64,59.7,59.58,59.7,34000.0
2013-12-05 15:25:00,59.69,59.8,59.69,59.73,31000.0,59.69,59.8,59.69,59.73,31000.0
2013-12-05 15:30:00,59.72,59.91,59.7,59.85,31900.0,59.72,59.91,59.7,59.85,31900.0
2013-12-05 15:35:00,59.85,59.98,59.84,59.87,42700.0,59.85,59.98,59.84,59.87,42700.0
2013-12-05 15:40:00,59.88,59.93,59.79,59.8,48900.0,59.88,59.93,59.79,59.8,48900.0
2013-12-05 15:45:00,59.78,59.83,59.72,59.76,65000.0,59.78,59.83,59.72,59.76,65000.0
2013-12-05 15:50:00,59.78,59.79,59.68,59.73,60900.0,59.78,59.79,59.68,59.73,60900.0
2013-12-05 15:55:00,59.74,59.82,59.71,59.77,115400.0,59.74,59.82,59.71,59.77,115400.0
2013-12-06 09:30:00,60.38,60.48,59.89,60.19,117000.0,60.38,60.48,59.89,60.19,117000.0
2013-12-06 09:35:00,60.13,60.38,59.7,59.7,54100.0,60.13,60.38,59.7,59.7,54100.0
2013-12-06 09:40:00,59.67,59.9,59.67,59.84,50400.0,59.67,59.9,59.67,59.84,50400.0
2013-12-06 09:45:00,59.83,59.9,59.61,59.61,47600.0,59.83,59.9,59.61,59.61,47600.0
2013-12-06 09:50:00,59.61,59.7,59.27,59.4,63100.0,59.61,59.7,59.27,59.4,63100.0
2013-12-06 09:55:00,59.34,59.58,59.25,59.37,54500.0,59.34,59.58,59.25,59.37,54500.0
2013-12-06 10:00:00,59.4,59.67,59.3,59.46,69600.0,59.4,59.67,59.3,59.46,69600.0
2013-12-06 10:05:00,59.48,59.49,59.05,59.07,174600.0,59.48,59.49,59.05,59.07,174600.0
2013-12-06 10:10:00,59.06,59.12,58.54,58.55,158500.0,59.06,59.12,58.54,58.55,158500.0
2013-12-06 10:15:00,58.61,58.87,58.55,58.66,49800.0,58.61,58.87,58.55,58.66,49800.0
2013-12-06 10:20:00,58.63,58.66,58.16,58.28,109800.0,58.63,58.66,58.16,58.28,109800.0
2013-12-06 10:25:00,58.3,58.43,58.2,58.38,42200.0,58.3,58.43,58.2,58.38,42200.0
2013-12-06 10:30:00,58.36,58.38,58.17,58.27,58000.0,58.36,58.38,58.17,58.27,58000.0
2013-12-06 10:35:00,58.27,58.44,58.18,58.37,59500.0,58.27,58.44,58.18,58.37,59500.0
2013-12-06 10:40:00,58.38,58.41,58.28,58.29,41400.0,58.38,58.41,58.28,58.29,41400.0
2013-12-06 10:45:00,58.33,58.75,58.25,58.63,64600.0,58.33,58.75,58.25,58.63,64600.0
2013-12-06 10:50:00,58.61,58.85,58.58,58.72,31900.0,58.61,58.85,58.58,58.72,31900.0
2013-12-06 10:55:00,58.73,58.92,58.66,58.7,24800.0,58.73,58.92,58.66,58.7,24800.0
2013-12-06 11:00:00,58.71,58.84,58.52,58.79,31600.0,58.71,58.84,58.52,58.79,31600.0
2013-12-06 11:05:00,58.78,58.88,58.7,58.86,13800.0,58.78,58.88,58.7,58.86,13800.0
2013-12-06 11:10:00,58.85,58.92,58.74,58.9,15800.0,58.85,58.92,58.74,58.9,15800.0
2013-12-06 11:15:00,58.9,59.03,58.89,58.99,66600.0,58.9,59.03,58.89,58.99,66600.0
2013-12-06 11:20:00,58.99,59.01,58.74,58.85,84200.0,58.99,59.01,58.74,58.85,84200.0
2013-12-06 11:25:00,58.85,58.89,58.74,58.88,13000.0,58.85,58.89,58.74,58.88,13000.0
2013-12-06 11:30:00,58.9,59.09,58.9,59.0,21600.0,58.9,59.09,58.9,59.0,21600.0
2013-12-06 11:35:00,59.01,59.2,58.97,58.98,23400.0,59.01,59.2,58.97,58.98,23400.0
2013-12-06 11:40:00,58.96,59.12,58.9,59.12,19800.0,58.96,59.12,58.9,59.12,19800.0
2013-12-06 11:45:00,59.1,59.17,59.04,59.09,28100.0,59.1,59.17,59.04,59.09,28100.0
2013-12-06 11:50:00,59.04,59.1,58.88,58.89,20900.0,59.04,59.1,58.88,58.89,20900.0
2013-12-06 11:55:00,58.9,58.9,58.77,58.85,13700.0,58.9,58.9,58.77,58.85,13700.0
2013-12-06 12:00:00,58.85,58.86,58.72,58.72,13200.0,58.85,58.86,58.72,58.72,13200.0
2013-12-06 12:05:00,58.72,58.83,58.68,58.68,17900.0,58.72,58.83,58.68,58.68,17900.0
2013-12-06 12:10:00,58.68,58.79,58.63,58.72,15800.0,58.68,58.79,58.63,58.72,15800.0
2013-12-06 12:15:00,58.71,58.71,58.63,58.69,12400.0,58.71,58.71,58.63,58.69,12400.0
2013-12-06 12:20:00,58.69,58.69,58.62,58.66,8300.0,58.69,58.69,58.62,58.66,8300.0
2013-12-06 12:25:00,58.63,58.65,58.52,58.59,16700.0,58.63,58.65,58.52,58.59,16700.0
2013-12-06 12:30:00,58.61,58.67,58.56,58.58,12000.0,58.61,58.67,58.56,58.58,12000.0
2013-12-06 12:35:00,58.61,58.69,58.55,58.67,10300.0,58.61,58.69,58.55,58.67,10300.0
2013-12-06 12:40:00,58.68,58.72,58.63,58.66,14300.0,58.68,58.72,58.63,58.66,14300.0
2013-12-06 12:45:00,58.66,58.73,58.63,58.67,9500.0,58.66,58.73,58.63,58.67,9500.0
2013-12-06 12:50:00,58.69,58.7,58.63,58.65,12900.0,58.69,58.7,58.63,58.65,12900.0
2013-12-06 12:55:00,58.65,58.72,58.65,58.66,9600.0,58.65,58.72,58.65,58.66,9600.0
2013-12-06 13:00:00,58.66,58.69,58.6,58.63,13400.0,58.66,58.69,58.6,58.63,13400.0
2013-12-06 13:05:00,58.62,58.62,58.5,58.5,45300.0,58.62,58.62,58.5,58.5,45300.0
2013-12-06 13:10:00,58.5,58.5,58.32,58.34,136700.0,58.5,58.5,58.32,58.34,136700.0
2013-12-06 13:15:00,58.32,58.37,58.29,58.35,26800.0,58.32,58.37,58.29,58.35,26800.0
2013-12-06 13:20:00,58.38,58.47,58.26,58.28,23700.0,58.38,58.47,58.26,58.28,23700.0
2013-12-06 13:25:00,58.27,58.27,58.15,58.21,63000.0,58.27,58.27,58.15,58.21,63000.0
2013-12-06 13:30:00,58.19,58.25,58.05,58.05,37000.0,58.19,58.25,58.05,58.05,37000.0
2013-12-06 13:35:00,58.07,58.16,58.04,58.07,33500.0,58.07,58.16,58.04,58.07,33500.0
2013-12-06 13:40:00,58.07,58.07,57.8,57.96,124900.0,58.07,58.07,57.8,57.96,124900.0
2013-12-06 13:45:00,57.96,58.07,57.93,57.98,40300.0,57.96,58.07,57.93,57.98,40300.0
2013-12-06 13:50:00,57.96,57.96,57.75,57.85,51400.0,57.96,57.96,57.75,57.85,51400.0
2013-12-06 13:55:00,57.88,57.93,57.86,57.86,20200.0,57.88,57.93,57.86,57.86,20200.0
2013-12-06 14:00:00,57.87,58.06,57.86,58.02,25300.0,57.87,58.06,57.86,58.02,25300.0
2013-12-06 14:05:00,58.02,58.22,57.99,58.12,50700.0,58.02,58.22,57.99,58.12,50700.0
2013-12-06 14:10:00,58.12,58.18,58.05,58.13,17400.0,58.12,58.18,58.05,58.13,17400.0
2013-12-06 14:15:00,58.13,58.13,57.98,58.0,17300.0,58.13,58.13,57.98,58.0,17300.0
2013-12-06 14:20:00,57.97,58.07,57.97,58.04,14800.0,57.97,58.07,57.97,58.04,14800.0
2013-12-06 14:25:00,58.05,58.09,58.04,58.07,16200.0,58.05,58.09,58.04,58.07,16200.0
2013-12-06 14:30:00,58.07,58.09,58.01,58.03,15700.0,58.07,58.09,58.01,58.03,15700.0
2013-12-06 14:35:00,58.05,58.1,57.99,58.04,22800.0,58.05,58.1,57.99,58.04,22800.0
2013-12-06 14:40:00,58.04,58.1,57.98,57.98,26400.0,58.04,58.1,57.98,57.98,26400.0
2013-12-06 14:45:00,57.97,57.98,57.91,57.95,19200.0,57.97,57.98,57.91,57.95,19200.0
2013-12-06 14:50:00,57.95,58.0,57.94,57.94,16400.0,57.95,58.0,57.94,57.94,16400.0
2013-12-06 14:55:00,57.94,58.0,57.89,57.93,34800.0,57.94,58.0,57.89,57.93,34800.0
2013-12-06 15:00:00,57.95,58.06,57.94,58.06,21600.0,57.95,58.06,57.94,58.06,21600.0
2013-12-06 15:05:00,58.06,58.09,58.0,58.08,24800.0,58.06,58.09,58.0,58.08,24800.0
2013-12-06 15:10:00,58.06,58.06,57.95,57.95,39900.0,58.06,58.06,57.95,57.95,39900.0
2013-12-06 15:15:00,57.96,58.0,57.94,57.97,22800.0,57.96,58.0,57.94,57.97,22800.0
2013-12-06 15:20:00,57.96,58.0,57.93,57.99,26000.0,57.96,58.0,57.93,57.99,26000.0
2013-12-06 15:25:00,57.97,57.99,57.85,57.93,46700.0,57.97,57.99,57.85,57.93,46700.0
2013-12-06 15:30:00,57.91,57.97,57.88,57.92,33600.0,57.91,57.97,57.88,57.92,33600.0
2013-12-06 15:35:00,57.93,57.94,57.81,57.83,47700.0,57.93,57.94,57.81,57.83,47700.0
2013-12-06 15:40:00,57.84,57.92,57.82,57.83,40400.0,57.84,57.92,57.82,57.83,40400.0
2013-12-06 15:45:00,57.83,57.92,57.83,57.86,51700.0,57.83,57.92,57.83,57.86,51700.0
2013-12-06 15:50:00,57.89,57.96,57.88,57.96,100300.0,57.89,57.96,57.88,57.96,100300.0
2013-12-06 15:55:00,57.95,58.01,57.93,57.99,103600.0,57.95,58.01,57.93,57.99,103600.0
2013-12-09 09:30:00,58.02,58.25,57.03,57.03,226100.0,58.02,58.25,57.03,57.03,226100.0
2013-12-09 09:35:00,57.13,57.74,56.99,57.51,173400.0,57.13,57.74,56.99,57.51,173400.0
2013-12-09 09:40:00,57.6,58.44,57.49,58.35,95800.0,57.6,58.44,57.49,58.35,95800.0
2013-12-09 09:45:00,58.39,58.5,58.16,58.47,187500.0,58.39,58.5,58.16,58.47,187500.0
2013-12-09 09:50:00,58.48,58.8,58.1,58.25,183900.0,58.48,58.8,58.1,58.25,183900.0
2013-12-09 09:55:00,58.26,58.43,58.23,58.35,94200.0,58.26,58.43,58.23,58.35,94200.0
2013-12-09 10:00:00,58.37,58.39,57.73,57.81,83500.0,58.37,58.39,57.73,57.81,83500.0
2013-12-09 10:05:00,57.77,57.97,57.73,57.85,46400.0,57.77,57.97,57.73,57.85,46400.0
2013-12-09 10:10:00,57.85,57.85,57.6,57.69,45800.0,57.85,57.85,57.6,57.69,45800.0
2013-12-09 10:15:00,57.73,57.73,57.28,57.28,54500.0,57.73,57.73,57.28,57.28,54500.0
2013-12-09 10:20:00,57.28,57.39,57.15,57.33,106500.0,57.28,57.39,57.15,57.33,106500.0
2013-12-09 10:25:00,57.3,57.35,56.91,57.11,95300.0,57.3,57.35,56.91,57.11,95300.0
2013-12-09 10:30:00,57.08,57.31,57.03,57.3,41100.0,57.08,57.31,57.03,57.3,41100.0
2013-12-09 10:35:00,57.32,57.47,57.31,57.44,52300.0,57.32,57.47,57.31,57.44,52300.0
2013-12-09 10:40:00,57.4,57.45,57.25,57.26,37700.0,57.4,57.45,57.25,57.26,37700.0
2013-12-09 10:45:00,57.26,57.26,56.55,56.68,166200.0,57.26,57.26,56.55,56.68,166200.0
2013-12-09 10:50:00,56.72,56.98,56.69,56.95,55900.0,56.72,56.98,56.69,56.95,55900.0
2013-12-09 10:55:00,56.98,57.0,56.83,56.89,38300.0,56.98,57.0,56.83,56.89,38300.0
2013-12-09 11:00:00,56.89,56.96,56.76,56.8,34100.0,56.89,56.96,56.76,56.8,34100.0
2013-12-09 11:05:00,56.77,56.93,56.65,56.88,52200.0,56.77,56.93,56.65,56.88,52200.0
2013-12-09 11:10:00,56.9,57.04,56.85,56.97,49800.0,56.9,57.04,56.85,56.97,49800.0
2013-12-09 11:15:00,57.0,57.04,56.87,56.98,17800.0,57.0,57.04,56.87,56.98,17800.0
2013-12-09 11:20:00,56.93,57.13,56.93,57.03,33400.0,56.93,57.13,56.93,57.03,33400.0
2013-12-09 11:25:00,57.04,57.15,57.02,57.12,18600.0,57.04,57.15,57.02,57.12,18600.0
2013-12-09 11:30:00,57.14,57.2,57.06,57.1,37600.0,57.14,57.2,57.06,57.1,37600.0
2013-12-09 11:35:00,57.11,57.11,56.87,56.97,41800.0,57.11,57.11,56.87,56.97,41800.0
2013-12-09 11:40:00,56.98,57.01,56.81,56.87,30400.0,56.98,57.01,56.81,56.87,30400.0
2013-12-09 11:45:00,56.86,56.87,56.55,56.64,54400.0,56.86,56.87,56.55,56.64,54400.0
2013-12-09 11:50:00,56.64,56.7,56.55,56.63,35700.0,56.64,56.7,56.55,56.63,35700.0
2013-12-09 11:55:00,56.65,56.65,56.41,56.51,117400.0,56.65,56.65,56.41,56.51,117400.0
2013-12-09 12:00:00,56.51,56.66,56.47,56.54,48100.0,56.51,56.66,56.47,56.54,48100.0
2013-12-09 12:05:00,56.57,56.65,56.47,56.59,31700.0,56.57,56.65,56.47,56.59,31700.0
2013-12-09 12:10:00,56.58,56.64,56.54,56.54,24800.0,56.58,56.64,56.54,56.54,24800.0
2013-12-09 12:15:00,56.57,56.58,56.38,56.45,138900.0,56.57,56.58,56.38,56.45,138900.0
2013-12-09 12:20:00,56.42,56.54,56.42,56.52,25800.0,56.42,56.54,56.42,56.52,25800.0
2013-12-09 12:25:00,56.5,56.52,56.44,56.45,16300.0,56.5,56.52,56.44,56.45,16300.0
2013-12-09 12:30:00,56.44,56.54,56.38,56.54,31500.0,56.44,56.54,56.38,56.54,31500.0
2013-12-09 12:35:00,56.56,56.76,56.56,56.76,25900.0,56.56,56.76,56.56,56.76,25900.0
2013-12-09 12:40:00,56.76,56.8,56.66,56.75,35300.0,56.76,56.8,56.66,56.75,35300.0
2013-12-09 12:45:00,56.75,56.76,56.69,56.7,15700.0,56.75,56.76,56.69,56.7,15700.0
2013-12-09 12:50:00,56.72,56.8,56.71,56.8,16600.0,56.72,56.8,56.71,56.8,16600.0
2013-12-09 12:55:00,56.79,56.85,56.72,56.72,21300.0,56.79,56.85,56.72,56.72,21300.0
2013-12-09 13:00:00,56.73,56.76,56.51,56.52,28200.0,56.73,56.76,56.51,56.52,28200.0
2013-12-09 13:05:00,56.56,56.57,56.44,56.53,20400.0,56.56,56.57,56.44,56.53,20400.0
2013-12-09 13:10:00,56.55,56.64,56.49,56.63,40700.0,56.55,56.64,56.49,56.63,40700.0
2013-12-09 13:15:00,56.6,56.6,56.49,56.54,45500.0,56.6,56.6,56.49,56.54,45500.0
2013-12-09 13:20:00,56.54,56.55,56.18,56.23,155900.0,56.54,56.55,56.18,56.23,155900.0
2013-12-09 13:25:00,56.23,56.3,56.2,56.28,47300.0,56.23,56.3,56.2,56.28,47300.0
2013-12-09 13:30:00,56.28,56.41,56.13,56.17,37900.0,56.28,56.41,56.13,56.17,37900.0
2013-12-09 13:35:00,56.18,56.35,56.11,56.32,63300.0,56.18,56.35,56.11,56.32,63300.0
2013-12-09 13:40:00,56.35,56.47,56.33,56.42,33900.0,56.35,56.47,56.33,56.42,33900.0
2013-12-09 13:45:00,56.4,56.48,56.38,56.44,19000.0,56.4,56.48,56.38,56.44,19000.0
2013-12-09 13:50:00,56.43,56.45,56.23,56.23,31200.0,56.43,56.45,56.23,56.23,31200.0
2013-12-09 13:55:00,56.24,56.28,56.22,56.23,19600.0,56.24,56.28,56.22,56.23,19600.0
2013-12-09 14:00:00,56.24,56.3,56.21,56.28,19800.0,56.24,56.3,56.21,56.28,19800.0
2013-12-09 14:05:00,56.26,56.29,56.16,56.16,24300.0,56.26,56.29,56.16,56.16,24300.0
2013-12-09 14:10:00,56.16,56.29,56.13,56.29,36300.0,56.16,56.29,56.13,56.29,36300.0
2013-12-09 14:15:00,56.29,56.37,56.29,56.35,25100.0,56.29,56.37,56.29,56.35,25100.0
2013-12-09 14:20:00,56.35,56.35,56.23,56.23,18300.0,56.35,56.35,56.23,56.23,18300.0
2013-12-09 14:25:00,56.24,56.28,56.17,56.22,45400.0,56.24,56.28,56.17,56.22,45400.0
2013-12-09 14:30:00,56.23,56.26,56.14,56.21,42300.0,56.23,56.26,56.14,56.21,42300.0
2013-12-09 14:35:00,56.2,56.28,56.2,56.21,45900.0,56.2,56.28,56.2,56.21,45900.0
2013-12-09 14:40:00,56.23,56.28,56.16,56.18,38000.0,56.23,56.28,56.16,56.18,38000.0
2013-12-09 14:45:00,56.18,56.24,56.16,56.21,31500.0,56.18,56.24,56.16,56.21,31500.0
2013-12-09 14:50:00,56.2,56.23,56.17,56.19,24500.0,56.2,56.23,56.17,56.19,24500.0
2013-12-09 14:55:00,56.16,56.17,56.11,56.15,21700.0,56.16,56.17,56.11,56.15,21700.0
2013-12-09 15:00:00,56.15,56.16,55.98,56.14,118700.0,56.15,56.16,55.98,56.14,118700.0
2013-12-09 15:05:00,56.13,56.13,56.02,56.12,50700.0,56.13,56.13,56.02,56.12,50700.0
2013-12-09 15:10:00,56.12,56.14,56.04,56.13,47700.0,56.12,56.14,56.04,56.13,47700.0
2013-12-09 15:15:00,56.14,56.21,56.13,56.15,35700.0,56.14,56.21,56.13,56.15,35700.0
2013-12-09 15:20:00,56.15,56.18,56.09,56.09,19500.0,56.15,56.18,56.09,56.09,19500.0
2013-12-09 15:25:00,56.1,56.11,56.04,56.04,29900.0,56.1,56.11,56.04,56.04,29900.0
2013-12-09 15:30:00,56.05,56.16,56.01,56.15,65800.0,56.05,56.16,56.01,56.15,65800.0
2013-12-09 15:35:00,56.14,56.21,56.1,56.12,50100.0,56.14,56.21,56.1,56.12,50100.0
2013-12-09 15:40:00,56.12,56.18,56.1,56.13,78600.0,56.12,56.18,56.1,56.13,78600.0
2013-12-09 15:45:00,56.14,56.15,55.77,55.9,234700.0,56.14,56.15,55.77,55.9,234700.0
2013-12-09 15:50:00,55.92,56.01,55.88,55.97,136900.0,55.92,56.01,55.88,55.97,136900.0
2013-12-09 15:55:00,55.97,56.09,55.91,56.07,231500.0,55.97,56.09,55.91,56.07,231500.0
2013-12-10 09:30:00,56.02,56.97,55.73,56.83,175900.0,56.02,56.97,55.73,56.83,175900.0
2013-12-10 09:35:00,56.86,57.24,56.42,57.03,146300.0,56.86,57.24,56.42,57.03,146300.0
2013-12-10 09:40:00,57.07,57.16,56.64,56.81,110200.0,57.07,57.16,56.64,56.81,110200.0
2013-12-10 09:45:00,56.75,56.98,56.61,56.98,65200.0,56.75,56.98,56.61,56.98,65200.0
2013-12-10 09:50:00,56.97,57.36,56.97,57.33,140600.0,56.97,57.36,56.97,57.33,140600.0
2013-12-10 09:55:00,57.34,57.5,57.07,57.25,165600.0,57.34,57.5,57.07,57.25,165600.0
2013-12-10 10:00:00,57.26,57.68,57.25,57.49,154100.0,57.26,57.68,57.25,57.49,154100.0
2013-12-10 10:05:00,57.51,57.78,57.48,57.48,126600.0,57.51,57.78,57.48,57.48,126600.0
2013-12-10 10:10:00,57.49,57.62,57.34,57.41,90500.0,57.49,57.62,57.34,57.41,90500.0
2013-12-10 10:15:00,57.39,57.46,57.23,57.24,85600.0,57.39,57.46,57.23,57.24,85600.0
2013-12-10 10:20:00,57.25,57.3,57.05,57.1,102200.0,57.25,57.3,57.05,57.1,102200.0
2013-12-10 10:25:00,57.13,57.38,57.11,57.34,54200.0,57.13,57.38,57.11,57.34,54200.0
2013-12-10 10:30:00,57.33,57.5,57.3,57.33,80400.0,57.33,57.5,57.3,57.33,80400.0
2013-12-10 10:35:00,57.31,57.64,57.31,57.64,57700.0,57.31,57.64,57.31,57.64,57700.0
2013-12-10 10:40:00,57.63,57.69,57.4,57.42,68700.0,57.63,57.69,57.4,57.42,68700.0
2013-12-10 10:45:00,57.42,57.57,57.42,57.57,54600.0,57.42,57.57,57.42,57.57,54600.0
2013-12-10 10:50:00,57.57,57.59,57.36,57.51,52200.0,57.57,57.59,57.36,57.51,52200.0
2013-12-10 10:55:00,57.49,57.64,57.4,57.41,51300.0,57.49,57.64,57.4,57.41,51300.0
2013-12-10 11:00:00,57.42,57.48,57.31,57.31,45900.0,57.42,57.48,57.31,57.31,45900.0
2013-12-10 11:05:00,57.31,57.41,57.25,57.36,37500.0,57.31,57.41,57.25,57.36,37500.0
2013-12-10 11:10:00,57.38,57.43,57.31,57.42,331000.0,57.38,57.43,57.31,57.42,331000.0
2013-12-10 11:15:00,57.41,57.7,57.41,57.68,97500.0,57.41,57.7,57.41,57.68,97500.0
2013-12-10 11:20:00,57.69,57.69,57.45,57.47,98600.0,57.69,57.69,57.45,57.47,98600.0
2013-12-10 11:25:00,57.5,57.62,57.46,57.5,69000.0,57.5,57.62,57.46,57.5,69000.0
2013-12-10 11:30:00,57.48,57.5,57.37,57.49,45300.0,57.48,57.5,57.37,57.49,45300.0
2013-12-10 11:35:00,57.48,57.59,57.46,57.55,38800.0,57.48,57.59,57.46,57.55,38800.0
2013-12-10 11:40:00,57.58,57.59,57.49,57.5,34500.0,57.58,57.59,57.49,57.5,34500.0
2013-12-10 11:45:00,57.51,57.51,57.3,57.34,37500.0,57.51,57.51,57.3,57.34,37500.0
2013-12-10 11:50:00,57.34,57.34,57.19,57.19,34600.0,57.34,57.34,57.19,57.19,34600.0
2013-12-10 11:55:00,57.18,57.18,57.02,57.05,67400.0,57.18,57.18,57.02,57.05,67400.0
2013-12-10 12:00:00,57.02,57.04,56.95,56.98,55200.0,57.02,57.04,56.95,56.98,55200.0
2013-12-10 12:05:00,56.97,56.98,56.62,56.8,85800.0,56.97,56.98,56.62,56.8,85800.0
2013-12-10 12:10:00,56.81,56.98,56.8,56.98,38800.0,56.81,56.98,56.8,56.98,38800.0
2013-12-10 12:15:00,56.98,57.0,56.78,56.78,38800.0,56.98,57.0,56.78,56.78,38800.0
2013-12-10 12:20:00,56.77,56.94,56.74,56.88,49900.0,56.77,56.94,56.74,56.88,49900.0
2013-12-10 12:25:00,56.88,56.97,56.86,56.91,31900.0,56.88,56.97,56.86,56.91,31900.0
2013-12-10 12:30:00,56.9,56.98,56.88,56.95,24800.0,56.9,56.98,56.88,56.95,24800.0
2013-12-10 12:35:00,56.94,56.95,56.78,56.78,52300.0,56.94,56.95,56.78,56.78,52300.0
2013-12-10 12:40:00,56.76,56.79,56.63,56.67,130300.0,56.76,56.79,56.63,56.67,130300.0
2013-12-10 12:45:00,56.65,56.65,56.42,56.58,208200.0,56.65,56.65,56.42,56.58,208200.0
2013-12-10 12:50:00,56.58,56.75,56.58,56.68,59000.0,56.58,56.75,56.58,56.68,59000.0
2013-12-10 12:55:00,56.68,56.68,56.49,56.5,40200.0,56.68,56.68,56.49,56.5,40200.0
2013-12-10 13:00:00,56.49,56.49,56.32,56.33,61100.0,56.49,56.49,56.32,56.33,61100.0
2013-12-10 13:05:00,56.33,56.43,56.2,56.22,65400.0,56.33,56.43,56.2,56.22,65400.0
2013-12-10 13:10:00,56.21,56.29,56.12,56.29,57300.0,56.21,56.29,56.12,56.29,57300.0
2013-12-10 13:15:00,56.29,56.31,56.18,56.28,60800.0,56.29,56.31,56.18,56.28,60800.0
2013-12-10 13:20:00,56.29,56.48,56.27,56.42,68800.0,56.29,56.48,56.27,56.42,68800.0
2013-12-10 13:25:00,56.41,56.46,56.24,56.29,53600.0,56.41,56.46,56.24,56.29,53600.0
2013-12-10 13:30:00,56.3,56.31,56.15,56.17,63200.0,56.3,56.31,56.15,56.17,63200.0
2013-12-10 13:35:00,56.16,56.36,56.05,56.29,80300.0,56.16,56.36,56.05,56.29,80300.0
2013-12-10 13:40:00,56.28,56.32,56.24,56.3,37400.0,56.28,56.32,56.24,56.3,37400.0
2013-12-10 13:45:00,56.31,56.65,56.31,56.65,101800.0,56.31,56.65,56.31,56.65,101800.0
2013-12-10 13:50:00,56.65,56.69,56.43,56.44,67200.0,56.65,56.69,56.43,56.44,67200.0
2013-12-10 13:55:00,56.44,56.5,56.37,56.4,33500.0,56.44,56.5,56.37,56.4,33500.0
2013-12-10 14:00:00,56.38,56.52,56.38,56.45,28600.0,56.38,56.52,56.38,56.45,28600.0
2013-12-10 14:05:00,56.44,56.54,56.44,56.53,34600.0,56.44,56.54,56.44,56.53,34600.0
2013-12-10 14:10:00,56.54,56.62,56.51,56.6,24200.0,56.54,56.62,56.51,56.6,24200.0
2013-12-10 14:15:00,56.59,56.67,56.59,56.64,31500.0,56.59,56.67,56.59,56.64,31500.0
2013-12-10 14:20:00,56.64,56.74,56.55,56.56,44000.0,56.64,56.74,56.55,56.56,44000.0
2013-12-10 14:25:00,56.56,56.59,56.45,56.52,60600.0,56.56,56.59,56.45,56.52,60600.0
2013-12-10 14:30:00,56.52,56.55,56.47,56.47,26700.0,56.52,56.55,56.47,56.47,26700.0
2013-12-10 14:35:00,56.47,56.59,56.44,56.56,36600.0,56.47,56.59,56.44,56.56,36600.0
2013-12-10 14:40:00,56.57,56.63,56.55,56.62,41500.0,56.57,56.63,56.55,56.62,41500.0
2013-12-10 14:45:00,56.62,56.62,56.51,56.57,34000.0,56.62,56.62,56.51,56.57,34000.0
2013-12-10 14:50:00,56.56,56.6,56.47,56.5,29000.0,56.56,56.6,56.47,56.5,29000.0
2013-12-10 14:55:00,56.49,56.59,56.48,56.54,27600.0,56.49,56.59,56.48,56.54,27600.0
2013-12-10 15:00:00,56.55,56.65,56.51,56.57,56300.0,56.55,56.65,56.51,56.57,56300.0
2013-12-10 15:05:00,56.56,56.64,56.56,56.6,154100.0,56.56,56.64,56.56,56.6,154100.0
2013-12-10 15:10:00,56.59,56.71,56.56,56.66,59000.0,56.59,56.71,56.56,56.66,59000.0
2013-12-10 15:15:00,56.66,56.66,56.49,56.49,61600.0,56.66,56.66,56.49,56.49,61600.0
2013-12-10 15:20:00,56.51,56.53,56.47,56.47,86900.0,56.51,56.53,56.47,56.47,86900.0
2013-12-10 15:25:00,56.46,56.5,56.37,56.37,43900.0,56.46,56.5,56.37,56.37,43900.0
2013-12-10 15:30:00,56.38,56.56,56.37,56.52,50500.0,56.38,56.56,56.37,56.52,50500.0
2013-12-10 15:35:00,56.52,56.53,56.45,56.49,58000.0,56.52,56.53,56.45,56.49,58000.0
2013-12-10 15:40:00,56.49,56.51,56.39,56.39,44900.0,56.49,56.51,56.39,56.39,44900.0
2013-12-10 15:45:00,56.39,56.46,56.28,56.39,101600.0,56.39,56.46,56.28,56.39,101600.0
2013-12-10 15:50:00,56.41,56.44,56.39,56.4,70400.0,56.41,56.44,56.39,56.4,70400.0
2013-12-10 15:55:00,56.4,56.48,56.4,56.48,153600.0,56.4,56.48,56.4,56.48,153600.0
2013-12-11 09:30:00,56.7,56.9,56.41,56.45,116000.0,56.7,56.9,56.41,56.45,116000.0
2013-12-11 09:35:00,56.41,56.45,55.8,56.18,139300.0,56.41,56.45,55.8,56.18,139300.0
2013-12-11 09:40:00,56.16,56.16,55.72,55.72,107900.0,56.16,56.16,55.72,55.72,107900.0
2013-12-11 09:45:00,55.72,55.73,55.11,55.5,234600.0,55.72,55.73,55.11,55.5,234600.0
2013-12-11 09:50:00,55.57,55.58,55.33,55.48,76100.0,55.57,55.58,55.33,55.48,76100.0
2013-12-11 09:55:00,55.49,55.6,55.21,55.58,105900.0,55.49,55.6,55.21,55.58,105900.0
2013-12-11 10:00:00,55.5,55.71,55.41,55.55,89000.0,55.5,55.71,55.41,55.55,89000.0
2013-12-11 10:05:00,55.52,55.58,55.21,55.27,76200.0,55.52,55.58,55.21,55.27,76200.0
2013-12-11 10:10:00,55.26,55.69,55.26,55.54,86400.0,55.26,55.69,55.26,55.54,86400.0
2013-12-11 10:15:00,55.52,55.54,55.32,55.37,63400.0,55.52,55.54,55.32,55.37,63400.0
2013-12-11 10:20:00,55.42,55.54,55.26,55.37,62000.0,55.42,55.54,55.26,55.37,62000.0
2013-12-11 10:25:00,55.41,55.43,55.24,55.28,27300.0,55.41,55.43,55.24,55.28,27300.0
2013-12-11 10:30:00,55.29,55.44,55.26,55.37,61900.0,55.29,55.44,55.26,55.37,61900.0
2013-12-11 10:35:00,55.37,55.49,55.31,55.33,81700.0,55.37,55.49,55.31,55.33,81700.0
2013-12-11 10:40:00,55.35,55.46,55.24,55.24,60900.0,55.35,55.46,55.24,55.24,60900.0
2013-12-11 10:45:00,55.23,55.29,55.05,55.11,114000.0,55.23,55.29,55.05,55.11,114000.0
2013-12-11 10:50:00,55.15,55.37,55.15,55.28,43500.0,55.15,55.37,55.15,55.28,43500.0
2013-12-11 10:55:00,55.26,55.3,55.18,55.22,31000.0,55.26,55.3,55.18,55.22,31000.0
2013-12-11 11:00:00,55.22,55.3,55.17,55.2,45800.0,55.22,55.3,55.17,55.2,45800.0
2013-12-11 11:05:00,55.18,55.27,55.15,55.21,25100.0,55.18,55.27,55.15,55.21,25100.0
2013-12-11 11:10:00,55.24,55.37,55.21,55.23,63200.0,55.24,55.37,55.21,55.23,63200.0
2013-12-11 11:15:00,55.28,55.31,55.05,55.09,66500.0,55.28,55.31,55.05,55.09,66500.0
2013-12-11 11:20:00,55.11,55.11,54.9,55.08,160900.0,55.11,55.11,54.9,55.08,160900.0
2013-12-11 11:25:00,55.07,55.12,55.01,55.02,38900.0,55.07,55.12,55.01,55.02,38900.0
2013-12-11 11:30:00,55.02,55.04,54.92,54.98,31200.0,55.02,55.04,54.92,54.98,31200.0
2013-12-11 11:35:00,54.98,55.0,54.88,54.96,30600.0,54.98,55.0,54.88,54.96,30600.0
2013-12-11 11:40:00,54.93,55.0,54.9,54.9,40400.0,54.93,55.0,54.9,54.9,40400.0
2013-12-11 11:45:00,54.91,54.91,54.74,54.76,86700.0,54.91,54.91,54.74,54.76,86700.0
2013-12-11 11:50:00,54.78,54.89,54.6,54.6,92600.0,54.78,54.89,54.6,54.6,92600.0
2013-12-11 11:55:00,54.62,55.0,54.59,54.98,114700.0,54.62,55.0,54.59,54.98,114700.0
2013-12-11 12:00:00,54.99,55.0,54.82,54.82,76300.0,54.99,55.0,54.82,54.82,76300.0
2013-12-11 12:05:00,54.83,54.89,54.76,54.79,34700.0,54.83,54.89,54.76,54.79,34700.0
2013-12-11 12:10:00,54.79,54.89,54.75,54.86,38400.0,54.79,54.89,54.75,54.86,38400.0
2013-12-11 12:15:00,54.85,54.85,54.74,54.75,40700.0,54.85,54.85,54.74,54.75,40700.0
2013-12-11 12:20:00,54.74,54.76,54.68,54.72,27000.0,54.74,54.76,54.68,54.72,27000.0
2013-12-11 12:25:00,54.73,54.75,54.69,54.69,27700.0,54.73,54.75,54.69,54.69,27700.0
2013-12-11 12:30:00,54.7,54.75,54.65,54.73,46000.0,54.7,54.75,54.65,54.73,46000.0
2013-12-11 12:35:00,54.73,54.77,54.63,54.7,32100.0,54.73,54.77,54.63,54.7,32100.0
2013-12-11 12:40:00,54.7,54.87,54.7,54.84,28200.0,54.7,54.87,54.7,54.84,28200.0
2013-12-11 12:45:00,54.87,55.04,54.86,55.03,38700.0,54.87,55.04,54.86,55.03,38700.0
2013-12-11 12:50:00,55.0,55.2,55.0,55.13,66900.0,55.0,55.2,55.0,55.13,66900.0
2013-12-11 12:55:00,55.14,55.14,55.01,55.04,22300.0,55.14,55.14,55.01,55.04,22300.0
2013-12-11 13:00:00,55.05,55.21,55.01,55.19,22400.0,55.05,55.21,55.01,55.19,22400.0
2013-12-11 13:05:00,55.21,55.36,55.16,55.19,50400.0,55.21,55.36,55.16,55.19,50400.0
2013-12-11 13:10:00,55.16,55.26,55.16,55.19,28300.0,55.16,55.26,55.16,55.19,28300.0
2013-12-11 13:15:00,55.2,55.2,54.92,55.01,55600.0,55.2,55.2,54.92,55.01,55600.0
2013-12-11 13:20:00,54.96,54.98,54.84,54.9,27700.0,54.96,54.98,54.84,54.9,27700.0
2013-12-11 13:25:00,54.91,54.98,54.8,54.8,15800.0,54.91,54.98,54.8,54.8,15800.0
2013-12-11 13:30:00,54.83,54.97,54.81,54.94,34900.0,54.83,54.97,54.81,54.94,34900.0
2013-12-11 13:35:00,54.94,55.03,54.93,55.03,28000.0,54.94,55.03,54.93,55.03,28000.0
2013-12-11 13:40:00,55.03,55.21,55.03,55.21,61300.0,55.03,55.21,55.03,55.21,61300.0
2013-12-11 13:45:00,55.2,55.23,55.12,55.19,38400.0,55.2,55.23,55.12,55.19,38400.0
2013-12-11 13:50:00,55.18,55.2,55.06,55.11,26600.0,55.18,55.2,55.06,55.11,26600.0
2013-12-11 13:55:00,55.12,55.17,55.1,55.17,9700.0,55.12,55.17,55.1,55.17,9700.0
2013-12-11 14:00:00,55.17,55.18,55.0,55.01,33800.0,55.17,55.18,55.0,55.01,33800.0
2013-12-11 14:05:00,55.02,55.09,54.98,55.01,16500.0,55.02,55.09,54.98,55.01,16500.0
2013-12-11 14:10:00,55.0,55.03,54.81,54.81,47300.0,55.0,55.03,54.81,54.81,47300.0
2013-12-11 14:15:00,54.82,54.82,54.73,54.74,64100.0,54.82,54.82,54.73,54.74,64100.0
2013-12-11 14:20:00,54.75,54.81,54.6,54.8,69300.0,54.75,54.81,54.6,54.8,69300.0
2013-12-11 14:25:00,54.79,54.96,54.73,54.96,36200.0,54.79,54.96,54.73,54.96,36200.0
2013-12-11 14:30:00,54.94,54.94,54.77,54.84,28200.0,54.94,54.94,54.77,54.84,28200.0
2013-12-11 14:35:00,54.83,54.84,54.71,54.73,24200.0,54.83,54.84,54.71,54.73,24200.0
2013-12-11 14:40:00,54.73,54.76,54.67,54.74,33000.0,54.73,54.76,54.67,54.74,33000.0
2013-12-11 14:45:00,54.74,54.74,54.62,54.64,44300.0,54.74,54.74,54.62,54.64,44300.0
2013-12-11 14:50:00,54.64,54.65,54.37,54.48,148500.0,54.64,54.65,54.37,54.48,148500.0
2013-12-11 14:55:00,54.48,54.54,54.38,54.49,35100.0,54.48,54.54,54.38,54.49,35100.0
2013-12-11 15:00:00,54.49,54.53,54.41,54.5,66500.0,54.49,54.53,54.41,54.5,66500.0
2013-12-11 15:05:00,54.52,54.53,54.26,54.31,87000.0,54.52,54.53,54.26,54.31,87000.0
2013-12-11 15:10:00,54.31,54.34,54.2,54.26,87100.0,54.31,54.34,54.2,54.26,87100.0
2013-12-11 15:15:00,54.24,54.25,54.03,54.1,102300.0,54.24,54.25,54.03,54.1,102300.0
2013-12-11 15:20:00,54.1,54.32,54.06,54.32,92200.0,54.1,54.32,54.06,54.32,92200.0
2013-12-11 15:25:00,54.32,54.41,54.28,54.31,67200.0,54.32,54.41,54.28,54.31,67200.0
2013-12-11 15:30:00,54.3,54.35,54.17,54.22,85700.0,54.3,54.35,54.17,54.22,85700.0
2013-12-11 15:35:00,54.22,54.26,54.06,54.07,95800.0,54.22,54.26,54.06,54.07,95800.0
2013-12-11 15:40:00,54.08,54.13,53.9,53.99,272300.0,54.08,54.13,53.9,53.99,272300.0
2013-12-11 15:45:00,53.98,54.0,53.92,54.0,91800.0,53.98,54.0,53.92,54.0,91800.0
2013-12-11 15:50:00,53.99,54.13,53.99,54.05,139800.0,53.99,54.13,53.99,54.05,139800.0
2013-12-11 15:55:00,54.07,54.27,54.06,54.18,235500.0,54.07,54.27,54.06,54.18,235500.0
2013-12-12 09:30:00,54.07,54.86,53.95,54.68,140000.0,54.07,54.86,53.95,54.68,140000.0
2013-12-12 09:35:00,54.7,54.8,54.47,54.72,78300.0,54.7,54.8,54.47,54.72,78300.0
2013-12-12 09:40:00,54.69,54.76,54.53,54.67,57300.0,54.69,54.76,54.53,54.67,57300.0
2013-12-12 09:45:00,54.68,54.72,53.54,53.59,83700.0,54.68,54.72,53.54,53.59,83700.0
2013-12-12 09:50:00,53.64,54.2,53.64,53.95,99300.0,53.64,54.2,53.64,53.95,99300.0
2013-12-12 09:55:00,53.91,53.94,53.54,53.54,157900.0,53.91,53.94,53.54,53.54,157900.0
2013-12-12 10:00:00,53.59,53.73,53.4,53.49,111100.0,53.59,53.73,53.4,53.49,111100.0
2013-12-12 10:05:00,53.48,53.56,53.24,53.34,98200.0,53.48,53.56,53.24,53.34,98200.0
2013-12-12 10:10:00,53.34,53.66,53.27,53.41,81800.0,53.34,53.66,53.27,53.41,81800.0
2013-12-12 10:15:00,53.45,53.46,53.09,53.1,78600.0,53.45,53.46,53.09,53.1,78600.0
2013-12-12 10:20:00,53.1,53.31,53.07,53.16,69400.0,53.1,53.31,53.07,53.16,69400.0
2013-12-12 10:25:00,53.17,53.69,53.16,53.66,91600.0,53.17,53.69,53.16,53.66,91600.0
2013-12-12 10:30:00,53.61,53.95,53.61,53.84,102100.0,53.61,53.95,53.61,53.84,102100.0
2013-12-12 10:35:00,53.87,53.9,53.66,53.82,55000.0,53.87,53.9,53.66,53.82,55000.0
2013-12-12 10:40:00,53.82,54.43,53.82,54.34,144500.0,53.82,54.43,53.82,54.34,144500.0
2013-12-12 10:45:00,54.36,54.66,54.33,54.51,162300.0,54.36,54.66,54.33,54.51,162300.0
2013-12-12 10:50:00,54.5,54.56,54.18,54.29,55400.0,54.5,54.56,54.18,54.29,55400.0
2013-12-12 10:55:00,54.29,54.39,54.05,54.21,55800.0,54.29,54.39,54.05,54.21,55800.0
2013-12-12 11:00:00,54.24,54.5,54.18,54.41,32300.0,54.24,54.5,54.18,54.41,32300.0
2013-12-12 11:05:00,54.41,55.34,54.41,55.16,475000.0,54.41,55.34,54.41,55.16,475000.0
2013-12-12 11:10:00,55.11,55.47,54.97,55.45,225400.0,55.11,55.47,54.97,55.45,225400.0
2013-12-12 11:15:00,55.43,55.46,55.12,55.22,132800.0,55.43,55.46,55.12,55.22,132800.0
2013-12-12 11:20:00,55.25,55.36,55.1,55.17,60300.0,55.25,55.36,55.1,55.17,60300.0
2013-12-12 11:25:00,55.17,55.21,54.67,54.7,99600.0,55.17,55.21,54.67,54.7,99600.0
2013-12-12 11:30:00,54.75,54.96,54.75,54.95,46300.0,54.75,54.96,54.75,54.95,46300.0
2013-12-12 11:35:00,54.94,55.14,54.86,55.05,50200.0,54.94,55.14,54.86,55.05,50200.0
2013-12-12 11:40:00,55.05,55.05,54.72,54.75,53600.0,55.05,55.05,54.72,54.75,53600.0
2013-12-12 11:45:00,54.76,54.82,54.75,54.8,26200.0,54.76,54.82,54.75,54.8,26200.0
2013-12-12 11:50:00,54.81,54.91,54.7,54.79,44200.0,54.81,54.91,54.7,54.79,44200.0
2013-12-12 11:55:00,54.78,54.78,54.52,54.58,50900.0,54.78,54.78,54.52,54.58,50900.0
2013-12-12 12:00:00,54.55,54.73,54.47,54.71,39500.0,54.55,54.73,54.47,54.71,39500.0
2013-12-12 12:05:00,54.71,54.71,54.53,54.53,34300.0,54.71,54.71,54.53,54.53,34300.0
2013-12-12 12:10:00,54.54,54.63,54.48,54.51,31100.0,54.54,54.63,54.48,54.51,31100.0
2013-12-12 12:15:00,54.52,54.68,54.51,54.65,24700.0,54.52,54.68,54.51,54.65,24700.0
2013-12-12 12:20:00,54.69,54.76,54.41,54.45,54200.0,54.69,54.76,54.41,54.45,54200.0
2013-12-12 12:25:00,54.48,54.5,54.29,54.41,45300.0,54.48,54.5,54.29,54.41,45300.0
2013-12-12 12:30:00,54.41,54.42,54.32,54.39,20600.0,54.41,54.42,54.32,54.39,20600.0
2013-12-12 12:35:00,54.38,54.57,54.37,54.51,41400.0,54.38,54.57,54.37,54.51,41400.0
2013-12-12 12:40:00,54.53,54.55,54.36,54.52,23000.0,54.53,54.55,54.36,54.52,23000.0
2013-12-12 12:45:00,54.55,54.75,54.54,54.62,41100.0,54.55,54.75,54.54,54.62,41100.0
2013-12-12 12:50:00,54.63,54.64,54.52,54.63,20200.0,54.63,54.64,54.52,54.63,20200.0
2013-12-12 12:55:00,54.64,54.66,54.53,54.55,15000.0,54.64,54.66,54.53,54.55,15000.0
2013-12-12 13:00:00,54.54,54.81,54.54,54.71,32400.0,54.54,54.81,54.54,54.71,32400.0
2013-12-12 13:05:00,54.73,54.8,54.71,54.8,15500.0,54.73,54.8,54.71,54.8,15500.0
2013-12-12 13:10:00,54.77,54.84,54.72,54.8,19600.0,54.77,54.84,54.72,54.8,19600.0
2013-12-12 13:15:00,54.8,54.93,54.77,54.92,28700.0,54.8,54.93,54.77,54.92,28700.0
2013-12-12 13:20:00,54.92,54.96,54.82,54.83,24700.0,54.92,54.96,54.82,54.83,24700.0
2013-12-12 13:25:00,54.83,54.83,54.68,54.71,32400.0,54.83,54.83,54.68,54.71,32400.0
2013-12-12 13:30:00,54.71,54.81,54.71,54.76,10000.0,54.71,54.81,54.71,54.76,10000.0
2013-12-12 13:35:00,54.74,54.91,54.74,54.91,30100.0,54.74,54.91,54.74,54.91,30100.0
2013-12-12 13:40:00,54.9,55.03,54.85,54.9,36800.0,54.9,55.03,54.85,54.9,36800.0
2013-12-12 13:45:00,54.9,54.96,54.9,54.9,10300.0,54.9,54.96,54.9,54.9,10300.0
2013-12-12 13:50:00,54.89,54.91,54.74,54.76,19900.0,54.89,54.91,54.74,54.76,19900.0
2013-12-12 13:55:00,54.75,54.77,54.68,54.72,12600.0,54.75,54.77,54.68,54.72,12600.0
2013-12-12 14:00:00,54.74,55.0,54.74,54.9,34000.0,54.74,55.0,54.74,54.9,34000.0
2013-12-12 14:05:00,54.9,54.92,54.82,54.88,13000.0,54.9,54.92,54.82,54.88,13000.0
2013-12-12 14:10:00,54.89,54.93,54.73,54.74,30200.0,54.89,54.93,54.73,54.74,30200.0
2013-12-12 14:15:00,54.74,54.83,54.64,54.66,22900.0,54.74,54.83,54.64,54.66,22900.0
2013-12-12 14:20:00,54.65,54.72,54.59,54.72,33300.0,54.65,54.72,54.59,54.72,33300.0
2013-12-12 14:25:00,54.72,54.75,54.63,54.65,16400.0,54.72,54.75,54.63,54.65,16400.0
2013-12-12 14:30:00,54.65,54.73,54.65,54.69,21300.0,54.65,54.73,54.65,54.69,21300.0
2013-12-12 14:35:00,54.69,54.69,54.54,54.63,41300.0,54.69,54.69,54.54,54.63,41300.0
2013-12-12 14:40:00,54.64,54.77,54.63,54.77,15400.0,54.64,54.77,54.63,54.77,15400.0
2013-12-12 14:45:00,54.76,54.77,54.64,54.75,30300.0,54.76,54.77,54.64,54.75,30300.0
2013-12-12 14:50:00,54.73,54.9,54.7,54.85,26200.0,54.73,54.9,54.7,54.85,26200.0
2013-12-12 14:55:00,54.84,54.91,54.76,54.76,29200.0,54.84,54.91,54.76,54.76,29200.0
2013-12-12 15:00:00,54.78,54.79,54.74,54.77,18600.0,54.78,54.79,54.74,54.77,18600.0
2013-12-12 15:05:00,54.77,54.79,54.64,54.66,46000.0,54.77,54.79,54.64,54.66,46000.0
2013-12-12 15:10:00,54.65,54.66,54.45,54.49,40300.0,54.65,54.66,54.45,54.49,40300.0
2013-12-12 15:15:00,54.5,54.52,54.38,54.42,36500.0,54.5,54.52,54.38,54.42,36500.0
2013-12-12 15:20:00,54.4,54.61,54.4,54.59,27200.0,54.4,54.61,54.4,54.59,27200.0
2013-12-12 15:25:00,54.57,54.62,54.55,54.55,24100.0,54.57,54.62,54.55,54.55,24100.0
2013-12-12 15:30:00,54.55,54.61,54.52,54.54,25100.0,54.55,54.61,54.52,54.54,25100.0
2013-12-12 15:35:00,54.54,54.58,54.5,54.54,63800.0,54.54,54.58,54.5,54.54,63800.0
2013-12-12 15:40:00,54.54,54.57,54.42,54.46,74500.0,54.54,54.57,54.42,54.46,74500.0
2013-12-12 15:45:00,54.45,54.5,54.33,54.35,71600.0,54.45,54.5,54.33,54.35,71600.0
2013-12-12 15:50:00,54.36,54.44,54.35,54.37,90400.0,54.36,54.44,54.35,54.37,90400.0
2013-12-12 15:55:00,54.37,54.4,54.32,54.39,158000.0,54.37,54.4,54.32,54.39,158000.0
2013-12-13 09:30:00,54.46,55.25,54.4,55.04,123700.0,54.46,55.25,54.4,55.04,123700.0
2013-12-13 09:35:00,55.06,55.19,54.78,54.84,74100.0,55.06,55.19,54.78,54.84,74100.0
2013-12-13 09:40:00,54.82,54.86,54.2,54.39,69800.0,54.82,54.86,54.2,54.39,69800.0
2013-12-13 09:45:00,54.42,54.66,54.15,54.46,73100.0,54.42,54.66,54.15,54.46,73100.0
2013-12-13 09:50:00,54.46,54.79,54.26,54.6,60300.0,54.46,54.79,54.26,54.6,60300.0
2013-12-13 09:55:00,54.55,54.76,54.35,54.46,58100.0,54.55,54.76,54.35,54.46,58100.0
2013-12-13 10:00:00,54.49,54.61,54.36,54.6,68200.0,54.49,54.61,54.36,54.6,68200.0
2013-12-13 10:05:00,54.57,54.89,54.54,54.71,82600.0,54.57,54.89,54.54,54.71,82600.0
2013-12-13 10:10:00,54.71,54.77,54.34,54.49,48400.0,54.71,54.77,54.34,54.49,48400.0
2013-12-13 10:15:00,54.51,54.62,54.15,54.22,102000.0,54.51,54.62,54.15,54.22,102000.0
2013-12-13 10:20:00,54.19,54.28,54.0,54.12,77100.0,54.19,54.28,54.0,54.12,77100.0
2013-12-13 10:25:00,54.12,54.32,54.03,54.22,79600.0,54.12,54.32,54.03,54.22,79600.0
2013-12-13 10:30:00,54.23,54.39,54.23,54.24,35400.0,54.23,54.39,54.23,54.24,35400.0
2013-12-13 10:35:00,54.24,54.32,54.08,54.16,55100.0,54.24,54.32,54.08,54.16,55100.0
2013-12-13 10:40:00,54.15,54.19,53.92,54.03,54300.0,54.15,54.19,53.92,54.03,54300.0
2013-12-13 10:45:00,54.0,54.12,53.95,54.01,24400.0,54.0,54.12,53.95,54.01,24400.0
2013-12-13 10:50:00,54.02,54.02,53.8,53.95,53500.0,54.02,54.02,53.8,53.95,53500.0
2013-12-13 10:55:00,53.95,54.02,53.83,53.87,22200.0,53.95,54.02,53.83,53.87,22200.0
2013-12-13 11:00:00,53.87,53.95,53.63,53.67,54300.0,53.87,53.95,53.63,53.67,54300.0
2013-12-13 11:05:00,53.67,53.86,53.6,53.66,61700.0,53.67,53.86,53.6,53.66,61700.0
2013-12-13 11:10:00,53.66,53.84,53.62,53.82,27500.0,53.66,53.84,53.62,53.82,27500.0
2013-12-13 11:15:00,53.8,54.07,53.8,54.06,63800.0,53.8,54.07,53.8,54.06,63800.0
2013-12-13 11:20:00,54.03,54.05,53.75,53.77,48100.0,54.03,54.05,53.75,53.77,48100.0
2013-12-13 11:25:00,53.79,53.87,53.73,53.76,31300.0,53.79,53.87,53.73,53.76,31300.0
2013-12-13 11:30:00,53.74,53.84,53.68,53.8,32400.0,53.74,53.84,53.68,53.8,32400.0
2013-12-13 11:35:00,53.77,53.98,53.7,53.96,31600.0,53.77,53.98,53.7,53.96,31600.0
2013-12-13 11:40:00,53.97,54.08,53.81,53.85,53900.0,53.97,54.08,53.81,53.85,53900.0
2013-12-13 11:45:00,53.88,53.97,53.78,53.78,23700.0,53.88,53.97,53.78,53.78,23700.0
2013-12-13 11:50:00,53.82,53.97,53.8,53.95,16300.0,53.82,53.97,53.8,53.95,16300.0
2013-12-13 11:55:00,53.93,54.03,53.89,54.03,14000.0,53.93,54.03,53.89,54.03,14000.0
2013-12-13 12:00:00,54.0,54.03,53.92,53.92,12500.0,54.0,54.03,53.92,53.92,12500.0
2013-12-13 12:05:00,53.89,53.96,53.85,53.9,30600.0,53.89,53.96,53.85,53.9,30600.0
2013-12-13 12:10:00,53.9,54.01,53.88,53.98,21500.0,53.9,54.01,53.88,53.98,21500.0
2013-12-13 12:15:00,53.99,54.03,53.93,54.02,35800.0,53.99,54.03,53.93,54.02,35800.0
2013-12-13 12:20:00,54.03,54.22,54.03,54.21,76600.0,54.03,54.22,54.03,54.21,76600.0
2013-12-13 12:25:00,54.24,54.24,54.08,54.14,21900.0,54.24,54.24,54.08,54.14,21900.0
2013-12-13 12:30:00,54.16,54.24,54.08,54.2,34500.0,54.16,54.24,54.08,54.2,34500.0
2013-12-13 12:35:00,54.21,54.27,54.18,54.2,21100.0,54.21,54.27,54.18,54.2,21100.0
2013-12-13 12:40:00,54.23,54.23,54.08,54.19,36400.0,54.23,54.23,54.08,54.19,36400.0
2013-12-13 12:45:00,54.19,54.23,54.14,54.17,14000.0,54.19,54.23,54.14,54.17,14000.0
2013-12-13 12:50:00,54.15,54.15,54.06,54.14,36200.0,54.15,54.15,54.06,54.14,36200.0
2013-12-13 12:55:00,54.15,54.2,54.06,54.07,13100.0,54.15,54.2,54.06,54.07,13100.0
2013-12-13 13:00:00,54.07,54.1,54.03,54.1,33700.0,54.07,54.1,54.03,54.1,33700.0
2013-12-13 13:05:00,54.08,54.2,54.08,54.12,20700.0,54.08,54.2,54.08,54.12,20700.0
2013-12-13 13:10:00,54.12,54.15,54.11,54.13,9600.0,54.12,54.15,54.11,54.13,9600.0
2013-12-13 13:15:00,54.13,54.14,54.08,54.08,8100.0,54.13,54.14,54.08,54.08,8100.0
2013-12-13 13:20:00,54.08,54.13,54.0,54.01,26300.0,54.08,54.13,54.0,54.01,26300.0
2013-12-13 13:25:00,54.02,54.02,53.9,53.93,32500.0,54.02,54.02,53.9,53.93,32500.0
2013-12-13 13:30:00,53.94,53.96,53.81,53.91,43600.0,53.94,53.96,53.81,53.91,43600.0
2013-12-13 13:35:00,53.92,53.97,53.88,53.97,19100.0,53.92,53.97,53.88,53.97,19100.0
2013-12-13 13:40:00,53.97,53.97,53.77,53.77,28300.0,53.97,53.97,53.77,53.77,28300.0
2013-12-13 13:45:00,53.76,53.78,53.68,53.72,18200.0,53.76,53.78,53.68,53.72,18200.0
2013-12-13 13:50:00,53.72,53.83,53.71,53.79,15000.0,53.72,53.83,53.71,53.79,15000.0
2013-12-13 13:55:00,53.81,53.89,53.72,53.89,29300.0,53.81,53.89,53.72,53.89,29300.0
2013-12-13 14:00:00,53.87,53.89,53.74,53.75,45000.0,53.87,53.89,53.74,53.75,45000.0
2013-12-13 14:05:00,53.76,53.76,53.67,53.73,25400.0,53.76,53.76,53.67,53.73,25400.0
2013-12-13 14:10:00,53.73,53.73,53.55,53.59,91300.0,53.73,53.73,53.55,53.59,91300.0
2013-12-13 14:15:00,53.58,53.71,53.58,53.71,39500.0,53.58,53.71,53.58,53.71,39500.0
2013-12-13 14:20:00,53.71,53.71,53.56,53.58,17700.0,53.71,53.71,53.56,53.58,17700.0
2013-12-13 14:25:00,53.59,53.61,53.48,53.52,47400.0,53.59,53.61,53.48,53.52,47400.0
2013-12-13 14:30:00,53.52,53.63,53.5,53.62,15500.0,53.52,53.63,53.5,53.62,15500.0
2013-12-13 14:35:00,53.62,53.71,53.61,53.69,35300.0,53.62,53.71,53.61,53.69,35300.0
2013-12-13 14:40:00,53.68,53.77,53.58,53.67,114600.0,53.68,53.77,53.58,53.67,114600.0
2013-12-13 14:45:00,53.67,53.88,53.67,53.79,58100.0,53.67,53.88,53.67,53.79,58100.0
2013-12-13 14:50:00,53.81,53.87,53.72,53.83,18100.0,53.81,53.87,53.72,53.83,18100.0
2013-12-13 14:55:00,53.83,53.86,53.75,53.82,41700.0,53.83,53.86,53.75,53.82,41700.0
2013-12-13 15:00:00,53.83,53.91,53.78,53.78,30500.0,53.83,53.91,53.78,53.78,30500.0
2013-12-13 15:05:00,53.81,53.88,53.8,53.82,25400.0,53.81,53.88,53.8,53.82,25400.0
2013-12-13 15:10:00,53.83,53.9,53.83,53.88,26200.0,53.83,53.9,53.83,53.88,26200.0
2013-12-13 15:15:00,53.89,53.96,53.87,53.96,25200.0,53.89,53.96,53.87,53.96,25200.0
2013-12-13 15:20:00,53.96,53.99,53.92,53.98,42300.0,53.96,53.99,53.92,53.98,42300.0
2013-12-13 15:25:00,53.97,54.01,53.93,53.96,45200.0,53.97,54.01,53.93,53.96,45200.0
2013-12-13 15:30:00,53.97,54.07,53.9,53.93,41900.0,53.97,54.07,53.9,53.93,41900.0
2013-12-13 15:35:00,53.95,53.98,53.84,53.89,46600.0,53.95,53.98,53.84,53.89,46600.0
2013-12-13 15:40:00,53.9,53.98,53.89,53.96,46500.0,53.9,53.98,53.89,53.96,46500.0
2013-12-13 15:45:00,53.96,53.98,53.86,53.94,63700.0,53.96,53.98,53.86,53.94,63700.0
2013-12-13 15:50:00,53.93,53.96,53.83,53.85,167700.0,53.93,53.96,53.83,53.85,167700.0
2013-12-13 15:55:00,53.85,53.87,53.77,53.78,215100.0,53.85,53.87,53.77,53.78,215100.0
2013-12-16 09:30:00,54.47,54.8,54.2,54.8,139700.0,54.47,54.8,54.2,54.8,139700.0
2013-12-16 09:35:00,54.72,54.74,53.85,53.97,94800.0,54.72,54.74,53.85,53.97,94800.0
2013-12-16 09:40:00,53.97,54.09,53.72,53.87,86700.0,53.97,54.09,53.72,53.87,86700.0
2013-12-16 09:45:00,53.91,54.33,53.91,54.0,49300.0,53.91,54.33,53.91,54.0,49300.0
2013-12-16 09:50:00,54.01,54.49,54.01,54.36,80600.0,54.01,54.49,54.01,54.36,80600.0
2013-12-16 09:55:00,54.36,54.4,54.25,54.34,40600.0,54.36,54.4,54.25,54.34,40600.0
2013-12-16 10:00:00,54.33,54.52,54.33,54.48,46300.0,54.33,54.52,54.33,54.48,46300.0
2013-12-16 10:05:00,54.48,54.49,54.22,54.23,50100.0,54.48,54.49,54.22,54.23,50100.0
2013-12-16 10:10:00,54.25,54.32,54.1,54.13,47400.0,54.25,54.32,54.1,54.13,47400.0
2013-12-16 10:15:00,54.11,54.37,54.11,54.36,49500.0,54.11,54.37,54.11,54.36,49500.0
2013-12-16 10:20:00,54.35,54.42,54.27,54.34,49800.0,54.35,54.42,54.27,54.34,49800.0
2013-12-16 10:25:00,54.35,54.56,54.35,54.49,57000.0,54.35,54.56,54.35,54.49,57000.0
2013-12-16 10:30:00,54.44,54.75,54.39,54.75,84200.0,54.44,54.75,54.39,54.75,84200.0
2013-12-16 10:35:00,54.74,54.86,54.6,54.64,51300.0,54.74,54.86,54.6,54.64,51300.0
2013-12-16 10:40:00,54.67,54.69,54.43,54.68,65100.0,54.67,54.69,54.43,54.68,65100.0
2013-12-16 10:45:00,54.69,54.8,54.61,54.74,32300.0,54.69,54.8,54.61,54.74,32300.0
2013-12-16 10:50:00,54.73,54.77,54.62,54.74,41000.0,54.73,54.77,54.62,54.74,41000.0
2013-12-16 10:55:00,54.76,54.88,54.7,54.86,52500.0,54.76,54.88,54.7,54.86,52500.0
2013-12-16 11:00:00,54.84,54.98,54.76,54.85,88300.0,54.84,54.98,54.76,54.85,88300.0
2013-12-16 11:05:00,54.83,54.93,54.8,54.92,36300.0,54.83,54.93,54.8,54.92,36300.0
2013-12-16 11:10:00,54.92,55.17,54.91,55.15,92600.0,54.92,55.17,54.91,55.15,92600.0
2013-12-16 11:15:00,55.15,55.28,55.1,55.19,87500.0,55.15,55.28,55.1,55.19,87500.0
2013-12-16 11:20:00,55.15,55.44,55.13,55.41,85000.0,55.15,55.44,55.13,55.41,85000.0
2013-12-16 11:25:00,55.44,55.5,55.17,55.28,69900.0,55.44,55.5,55.17,55.28,69900.0
2013-12-16 11:30:00,55.26,55.31,55.12,55.25,29400.0,55.26,55.31,55.12,55.25,29400.0
2013-12-16 11:35:00,55.25,55.25,55.05,55.12,23000.0,55.25,55.25,55.05,55.12,23000.0
2013-12-16 11:40:00,55.1,55.23,55.09,55.2,33900.0,55.1,55.23,55.09,55.2,33900.0
2013-12-16 11:45:00,55.19,55.37,55.19,55.22,25700.0,55.19,55.37,55.19,55.22,25700.0
2013-12-16 11:50:00,55.25,55.25,55.1,55.1,18100.0,55.25,55.25,55.1,55.1,18100.0
2013-12-16 11:55:00,55.08,55.1,54.89,54.95,54400.0,55.08,55.1,54.89,54.95,54400.0
2013-12-16 12:00:00,54.97,54.97,54.87,54.87,8800.0,54.97,54.97,54.87,54.87,8800.0
2013-12-16 12:05:00,54.87,54.96,54.86,54.93,29100.0,54.87,54.96,54.86,54.93,29100.0
2013-12-16 12:10:00,54.95,55.0,54.87,54.87,18700.0,54.95,55.0,54.87,54.87,18700.0
2013-12-16 12:15:00,54.86,55.06,54.86,55.04,18200.0,54.86,55.06,54.86,55.04,18200.0
2013-12-16 12:20:00,55.03,55.12,55.03,55.12,21000.0,55.03,55.12,55.03,55.12,21000.0
2013-12-16 12:25:00,55.12,55.2,55.12,55.19,21000.0,55.12,55.2,55.12,55.19,21000.0
2013-12-16 12:30:00,55.19,55.2,55.09,55.11,23400.0,55.19,55.2,55.09,55.11,23400.0
2013-12-16 12:35:00,55.11,55.15,55.07,55.09,11900.0,55.11,55.15,55.07,55.09,11900.0
2013-12-16 12:40:00,55.1,55.18,55.01,55.03,30300.0,55.1,55.18,55.01,55.03,30300.0
2013-12-16 12:45:00,55.08,55.09,54.95,54.97,14600.0,55.08,55.09,54.95,54.97,14600.0
2013-12-16 12:50:00,54.96,55.04,54.86,54.91,19900.0,54.96,55.04,54.86,54.91,19900.0
2013-12-16 12:55:00,54.91,54.91,54.8,54.84,20900.0,54.91,54.91,54.8,54.84,20900.0
2013-12-16 13:00:00,54.81,54.9,54.68,54.72,34700.0,54.81,54.9,54.68,54.72,34700.0
2013-12-16 13:05:00,54.71,54.78,54.62,54.74,36800.0,54.71,54.78,54.62,54.74,36800.0
2013-12-16 13:10:00,54.77,54.83,54.76,54.79,13900.0,54.77,54.83,54.76,54.79,13900.0
2013-12-16 13:15:00,54.76,54.79,54.71,54.76,9900.0,54.76,54.79,54.71,54.76,9900.0
2013-12-16 13:20:00,54.74,54.81,54.67,54.81,16500.0,54.74,54.81,54.67,54.81,16500.0
2013-12-16 13:25:00,54.84,54.89,54.79,54.84,10700.0,54.84,54.89,54.79,54.84,10700.0
2013-12-16 13:30:00,54.85,54.89,54.8,54.86,14100.0,54.85,54.89,54.8,54.86,14100.0
2013-12-16 13:35:00,54.85,54.85,54.79,54.82,7000.0,54.85,54.85,54.79,54.82,7000.0
2013-12-16 13:40:00,54.8,54.81,54.71,54.78,12100.0,54.8,54.81,54.71,54.78,12100.0
2013-12-16 13:45:00,54.77,54.81,54.71,54.8,9200.0,54.77,54.81,54.71,54.8,9200.0
2013-12-16 13:50:00,54.8,54.88,54.79,54.84,13000.0,54.8,54.88,54.79,54.84,13000.0
2013-12-16 13:55:00,54.84,54.88,54.81,54.84,13400.0,54.84,54.88,54.81,54.84,13400.0
2013-12-16 14:00:00,54.86,54.97,54.84,54.97,20400.0,54.86,54.97,54.84,54.97,20400.0
2013-12-16 14:05:00,54.95,54.99,54.89,54.89,22900.0,54.95,54.99,54.89,54.89,22900.0
2013-12-16 14:10:00,54.9,54.97,54.86,54.95,11400.0,54.9,54.97,54.86,54.95,11400.0
2013-12-16 14:15:00,54.97,54.97,54.85,54.86,12700.0,54.97,54.97,54.85,54.86,12700.0
2013-12-16 14:20:00,54.86,54.97,54.86,54.96,18200.0,54.86,54.97,54.86,54.96,18200.0
2013-12-16 14:25:00,54.95,54.95,54.82,54.85,11600.0,54.95,54.95,54.82,54.85,11600.0
2013-12-16 14:30:00,54.85,54.88,54.75,54.77,17700.0,54.85,54.88,54.75,54.77,17700.0
2013-12-16 14:35:00,54.75,54.82,54.74,54.77,11500.0,54.75,54.82,54.74,54.77,11500.0
2013-12-16 14:40:00,54.77,54.78,54.69,54.69,14100.0,54.77,54.78,54.69,54.69,14100.0
2013-12-16 14:45:00,54.72,54.76,54.69,54.69,27500.0,54.72,54.76,54.69,54.69,27500.0
2013-12-16 14:50:00,54.7,54.74,54.69,54.73,16200.0,54.7,54.74,54.69,54.73,16200.0
2013-12-16 14:55:00,54.71,54.76,54.68,54.71,14200.0,54.71,54.76,54.68,54.71,14200.0
2013-12-16 15:00:00,54.73,54.76,54.68,54.71,47600.0,54.73,54.76,54.68,54.71,47600.0
2013-12-16 15:05:00,54.72,54.75,54.7,54.7,13600.0,54.72,54.75,54.7,54.7,13600.0
2013-12-16 15:10:00,54.69,54.74,54.6,54.61,26200.0,54.69,54.74,54.6,54.61,26200.0
2013-12-16 15:15:00,54.59,54.64,54.51,54.62,30700.0,54.59,54.64,54.51,54.62,30700.0
2013-12-16 15:20:00,54.6,54.65,54.56,54.6,17400.0,54.6,54.65,54.56,54.6,17400.0
2013-12-16 15:25:00,54.59,54.65,54.57,54.61,10600.0,54.59,54.65,54.57,54.61,10600.0
2013-12-16 15:30:00,54.62,54.65,54.55,54.56,34800.0,54.62,54.65,54.55,54.56,34800.0
2013-12-16 15:35:00,54.56,54.64,54.56,54.61,23500.0,54.56,54.64,54.56,54.61,23500.0
2013-12-16 15:40:00,54.61,54.68,54.58,54.67,33100.0,54.61,54.68,54.58,54.67,33100.0
2013-12-16 15:45:00,54.67,54.69,54.62,54.67,43800.0,54.67,54.69,54.62,54.67,43800.0
2013-12-16 15:50:00,54.68,54.73,54.67,54.72,78100.0,54.68,54.73,54.67,54.72,78100.0
2013-12-16 15:55:00,54.73,54.73,54.63,54.71,154000.0,54.73,54.73,54.63,54.71,154000.0
2013-12-17 09:30:00,54.59,54.72,54.11,54.23,70700.0,54.59,54.72,54.11,54.23,70700.0
2013-12-17 09:35:00,54.25,54.35,54.02,54.31,55200.0,54.25,54.35,54.02,54.31,55200.0
2013-12-17 09:40:00,54.32,54.7,54.26,54.64,66200.0,54.32,54.7,54.26,54.64,66200.0
2013-12-17 09:45:00,54.63,55.21,54.62,55.16,101000.0,54.63,55.21,54.62,55.16,101000.0
2013-12-17 09:50:00,55.14,55.63,55.09,55.61,135500.0,55.14,55.63,55.09,55.61,135500.0
2013-12-17 09:55:00,55.6,55.83,55.52,55.6,91800.0,55.6,55.83,55.52,55.6,91800.0
2013-12-17 10:00:00,55.55,55.8,55.52,55.75,73900.0,55.55,55.8,55.52,55.75,73900.0
2013-12-17 10:05:00,55.75,55.95,55.67,55.9,84800.0,55.75,55.95,55.67,55.9,84800.0
2013-12-17 10:10:00,55.91,55.93,55.6,55.66,93000.0,55.91,55.93,55.6,55.66,93000.0
2013-12-17 10:15:00,55.65,55.71,55.57,55.66,62100.0,55.65,55.71,55.57,55.66,62100.0
2013-12-17 10:20:00,55.65,55.79,55.62,55.62,40600.0,55.65,55.79,55.62,55.62,40600.0
2013-12-17 10:25:00,55.64,55.68,55.42,55.61,113100.0,55.64,55.68,55.42,55.61,113100.0
2013-12-17 10:30:00,55.6,55.62,55.33,55.6,52700.0,55.6,55.62,55.33,55.6,52700.0
2013-12-17 10:35:00,55.57,55.65,55.54,55.6,22500.0,55.57,55.65,55.54,55.6,22500.0
2013-12-17 10:40:00,55.59,55.6,55.41,55.44,29600.0,55.59,55.6,55.41,55.44,29600.0
2013-12-17 10:45:00,55.44,55.48,55.17,55.3,65100.0,55.44,55.48,55.17,55.3,65100.0
2013-12-17 10:50:00,55.28,55.36,55.02,55.34,52300.0,55.28,55.36,55.02,55.34,52300.0
2013-12-17 10:55:00,55.31,55.31,55.13,55.22,22100.0,55.31,55.31,55.13,55.22,22100.0
2013-12-17 11:00:00,55.18,55.24,55.09,55.19,26400.0,55.18,55.24,55.09,55.19,26400.0
2013-12-17 11:05:00,55.22,55.37,55.18,55.3,29400.0,55.22,55.37,55.18,55.3,29400.0
2013-12-17 11:10:00,55.27,55.39,55.27,55.39,15500.0,55.27,55.39,55.27,55.39,15500.0
2013-12-17 11:15:00,55.39,55.57,55.32,55.52,79700.0,55.39,55.57,55.32,55.52,79700.0
2013-12-17 11:20:00,55.5,55.55,55.38,55.4,18900.0,55.5,55.55,55.38,55.4,18900.0
2013-12-17 11:25:00,55.41,55.6,55.41,55.53,43600.0,55.41,55.6,55.41,55.53,43600.0
2013-12-17 11:30:00,55.51,55.71,55.47,55.65,36100.0,55.51,55.71,55.47,55.65,36100.0
2013-12-17 11:35:00,55.67,55.79,55.62,55.73,47600.0,55.67,55.79,55.62,55.73,47600.0
2013-12-17 11:40:00,55.73,55.76,55.62,55.64,23000.0,55.73,55.76,55.62,55.64,23000.0
2013-12-17 11:45:00,55.62,55.76,55.61,55.73,23300.0,55.62,55.76,55.61,55.73,23300.0
2013-12-17 11:50:00,55.73,55.77,55.61,55.69,23700.0,55.73,55.77,55.61,55.69,23700.0
2013-12-17 11:55:00,55.67,55.69,55.51,55.57,20300.0,55.67,55.69,55.51,55.57,20300.0
2013-12-17 12:00:00,55.6,55.61,55.46,55.54,21000.0,55.6,55.61,55.46,55.54,21000.0
2013-12-17 12:05:00,55.54,55.6,55.47,55.47,50400.0,55.54,55.6,55.47,55.47,50400.0
2013-12-17 12:10:00,55.48,55.58,55.35,55.56,40300.0,55.48,55.58,55.35,55.56,40300.0
2013-12-17 12:15:00,55.56,55.64,55.54,55.57,19400.0,55.56,55.64,55.54,55.57,19400.0
2013-12-17 12:20:00,55.58,55.67,55.52,55.67,17800.0,55.58,55.67,55.52,55.67,17800.0
2013-12-17 12:25:00,55.63,55.64,55.53,55.59,13300.0,55.63,55.64,55.53,55.59,13300.0
2013-12-17 12:30:00,55.58,55.65,55.54,55.56,20100.0,55.58,55.65,55.54,55.56,20100.0
2013-12-17 12:35:00,55.59,55.6,55.47,55.49,14600.0,55.59,55.6,55.47,55.49,14600.0
2013-12-17 12:40:00,55.49,55.58,55.49,55.57,12700.0,55.49,55.58,55.49,55.57,12700.0
2013-12-17 12:45:00,55.55,55.57,55.5,55.55,14400.0,55.55,55.57,55.5,55.55,14400.0
2013-12-17 12:50:00,55.55,55.59,55.5,55.51,12500.0,55.55,55.59,55.5,55.51,12500.0
2013-12-17 12:55:00,55.5,55.52,55.4,55.44,20700.0,55.5,55.52,55.4,55.44,20700.0
2013-12-17 13:00:00,55.43,55.48,55.4,55.44,11200.0,55.43,55.48,55.4,55.44,11200.0
2013-12-17 13:05:00,55.47,55.58,55.45,55.57,32100.0,55.47,55.58,55.45,55.57,32100.0
2013-12-17 13:10:00,55.57,55.64,55.56,55.6,12000.0,55.57,55.64,55.56,55.6,12000.0
2013-12-17 13:15:00,55.57,55.68,55.56,55.68,18700.0,55.57,55.68,55.56,55.68,18700.0
2013-12-17 13:20:00,55.68,55.68,55.57,55.58,15100.0,55.68,55.68,55.57,55.58,15100.0
2013-12-17 13:25:00,55.56,55.62,55.56,55.62,11300.0,55.56,55.62,55.56,55.62,11300.0
2013-12-17 13:30:00,55.63,55.65,55.56,55.59,8900.0,55.63,55.65,55.56,55.59,8900.0
2013-12-17 13:35:00,55.59,55.61,55.56,55.58,11800.0,55.59,55.61,55.56,55.58,11800.0
2013-12-17 13:40:00,55.6,55.65,55.48,55.52,13500.0,55.6,55.65,55.48,55.52,13500.0
2013-12-17 13:45:00,55.49,55.5,55.4,55.41,17900.0,55.49,55.5,55.4,55.41,17900.0
2013-12-17 13:50:00,55.4,55.55,55.35,55.5,33100.0,55.4,55.55,55.35,55.5,33100.0
2013-12-17 13:55:00,55.54,55.61,55.52,55.61,19700.0,55.54,55.61,55.52,55.61,19700.0
2013-12-17 14:00:00,55.61,55.63,55.55,55.59,17700.0,55.61,55.63,55.55,55.59,17700.0
2013-12-17 14:05:00,55.57,55.67,55.55,55.66,28000.0,55.57,55.67,55.55,55.66,28000.0
2013-12-17 14:10:00,55.65,55.85,55.65,55.78,71800.0,55.65,55.85,55.65,55.78,71800.0
2013-12-17 14:15:00,55.77,55.8,55.67,55.67,26900.0,55.77,55.8,55.67,55.67,26900.0
2013-12-17 14:20:00,55.68,55.74,55.68,55.69,27500.0,55.68,55.74,55.68,55.69,27500.0
2013-12-17 14:25:00,55.7,55.76,55.67,55.71,18600.0,55.7,55.76,55.67,55.71,18600.0
2013-12-17 14:30:00,55.71,55.73,55.61,55.62,21400.0,55.71,55.73,55.61,55.62,21400.0
2013-12-17 14:35:00,55.64,55.66,55.57,55.59,17100.0,55.64,55.66,55.57,55.59,17100.0
2013-12-17 14:40:00,55.59,55.72,55.59,55.71,18000.0,55.59,55.72,55.59,55.71,18000.0
2013-12-17 14:45:00,55.73,55.75,55.6,55.63,30500.0,55.73,55.75,55.6,55.63,30500.0
2013-12-17 14:50:00,55.62,55.67,55.56,55.63,33400.0,55.62,55.67,55.56,55.63,33400.0
2013-12-17 14:55:00,55.63,55.69,55.59,55.64,29100.0,55.63,55.69,55.59,55.64,29100.0
2013-12-17 15:00:00,55.65,55.68,55.57,55.58,28300.0,55.65,55.68,55.57,55.58,28300.0
2013-12-17 15:05:00,55.56,55.59,55.51,55.59,30100.0,55.56,55.59,55.51,55.59,30100.0
2013-12-17 15:10:00,55.56,55.6,55.53,55.59,32900.0,55.56,55.6,55.53,55.59,32900.0
2013-12-17 15:15:00,55.56,55.58,55.49,55.57,36100.0,55.56,55.58,55.49,55.57,36100.0
2013-12-17 15:20:00,55.55,55.63,55.54,55.63,37400.0,55.55,55.63,55.54,55.63,37400.0
2013-12-17 15:25:00,55.61,55.62,55.55,55.59,31900.0,55.61,55.62,55.55,55.59,31900.0
2013-12-17 15:30:00,55.58,55.64,55.55,55.57,45700.0,55.58,55.64,55.55,55.57,45700.0
2013-12-17 15:35:00,55.58,55.63,55.53,55.63,62000.0,55.58,55.63,55.53,55.63,62000.0
2013-12-17 15:40:00,55.63,55.63,55.52,55.55,92600.0,55.63,55.63,55.52,55.55,92600.0
2013-12-17 15:45:00,55.55,55.6,55.48,55.53,84300.0,55.55,55.6,55.48,55.53,84300.0
2013-12-17 15:50:00,55.54,55.56,55.5,55.55,102300.0,55.54,55.56,55.5,55.55,102300.0
2013-12-17 15:55:00,55.55,55.59,55.5,55.51,130700.0,55.55,55.59,55.5,55.51,130700.0
2013-12-18 09:30:00,55.61,56.17,55.5,55.89,128800.0,55.61,56.17,55.5,55.89,128800.0
2013-12-18 09:35:00,55.89,55.99,55.66,55.86,52000.0,55.89,55.99,55.66,55.86,52000.0
2013-12-18 09:40:00,55.89,56.15,55.76,55.76,58100.0,55.89,56.15,55.76,55.76,58100.0
2013-12-18 09:45:00,55.79,55.82,55.6,55.77,45600.0,55.79,55.82,55.6,55.77,45600.0
2013-12-18 09:50:00,55.76,55.79,55.27,55.31,97700.0,55.76,55.79,55.27,55.31,97700.0
2013-12-18 09:55:00,55.3,55.37,55.11,55.33,78700.0,55.3,55.37,55.11,55.33,78700.0
2013-12-18 10:00:00,55.33,55.36,55.06,55.27,66400.0,55.33,55.36,55.06,55.27,66400.0
2013-12-18 10:05:00,55.26,55.33,54.98,55.04,85400.0,55.26,55.33,54.98,55.04,85400.0
2013-12-18 10:10:00,55.02,55.26,55.0,55.21,76100.0,55.02,55.26,55.0,55.21,76100.0
2013-12-18 10:15:00,55.21,55.35,55.12,55.31,42400.0,55.21,55.35,55.12,55.31,42400.0
2013-12-18 10:20:00,55.31,55.49,55.31,55.35,41300.0,55.31,55.49,55.31,55.35,41300.0
2013-12-18 10:25:00,55.33,55.37,55.17,55.29,48600.0,55.33,55.37,55.17,55.29,48600.0
2013-12-18 10:30:00,55.29,55.38,55.19,55.21,56700.0,55.29,55.38,55.19,55.21,56700.0
2013-12-18 10:35:00,55.19,55.19,55.07,55.11,34700.0,55.19,55.19,55.07,55.11,34700.0
2013-12-18 10:40:00,55.11,55.21,54.82,54.82,80600.0,55.11,55.21,54.82,54.82,80600.0
2013-12-18 10:45:00,54.82,54.87,54.61,54.71,66500.0,54.82,54.87,54.61,54.71,66500.0
2013-12-18 10:50:00,54.72,54.72,54.52,54.64,40800.0,54.72,54.72,54.52,54.64,40800.0
2013-12-18 10:55:00,54.6,54.74,54.59,54.74,43000.0,54.6,54.74,54.59,54.74,43000.0
2013-12-18 11:00:00,54.74,54.86,54.65,54.67,49400.0,54.74,54.86,54.65,54.67,49400.0
2013-12-18 11:05:00,54.67,54.67,54.2,54.32,131500.0,54.67,54.67,54.2,54.32,131500.0
2013-12-18 11:10:00,54.33,54.45,54.2,54.45,38600.0,54.33,54.45,54.2,54.45,38600.0
2013-12-18 11:15:00,54.45,54.55,54.38,54.52,33300.0,54.45,54.55,54.38,54.52,33300.0
2013-12-18 11:20:00,54.49,54.49,54.3,54.34,40000.0,54.49,54.49,54.3,54.34,40000.0
2013-12-18 11:25:00,54.34,54.34,54.2,54.25,54100.0,54.34,54.34,54.2,54.25,54100.0
2013-12-18 11:30:00,54.22,54.23,54.1,54.11,60200.0,54.22,54.23,54.1,54.11,60200.0
2013-12-18 11:35:00,54.1,54.17,53.9,54.0,109600.0,54.1,54.17,53.9,54.0,109600.0
2013-12-18 11:40:00,54.02,54.1,53.65,53.66,109200.0,54.02,54.1,53.65,53.66,109200.0
2013-12-18 11:45:00,53.66,53.76,53.45,53.75,109600.0,53.66,53.76,53.45,53.75,109600.0
2013-12-18 11:50:00,53.77,53.92,53.67,53.82,38800.0,53.77,53.92,53.67,53.82,38800.0
2013-12-18 11:55:00,53.81,54.12,53.81,54.07,63800.0,53.81,54.12,53.81,54.07,63800.0
2013-12-18 12:00:00,54.09,54.09,53.82,53.9,28300.0,54.09,54.09,53.82,53.9,28300.0
2013-12-18 12:05:00,53.9,53.93,53.72,53.77,22800.0,53.9,53.93,53.72,53.77,22800.0
2013-12-18 12:10:00,53.76,53.88,53.76,53.82,22800.0,53.76,53.88,53.76,53.82,22800.0
2013-12-18 12:15:00,53.84,53.84,53.75,53.77,25000.0,53.84,53.84,53.75,53.77,25000.0
2013-12-18 12:20:00,53.77,53.93,53.77,53.9,22600.0,53.77,53.93,53.77,53.9,22600.0
2013-12-18 12:25:00,53.9,53.96,53.87,53.93,23700.0,53.9,53.96,53.87,53.93,23700.0
2013-12-18 12:30:00,53.9,53.94,53.82,53.85,43800.0,53.9,53.94,53.82,53.85,43800.0
2013-12-18 12:35:00,53.83,53.85,53.67,53.75,34100.0,53.83,53.85,53.67,53.75,34100.0
2013-12-18 12:40:00,53.73,53.81,53.65,53.77,35500.0,53.73,53.81,53.65,53.77,35500.0
2013-12-18 12:45:00,53.76,53.9,53.7,53.75,28600.0,53.76,53.9,53.7,53.75,28600.0
2013-12-18 12:50:00,53.75,53.81,53.72,53.8,18300.0,53.75,53.81,53.72,53.8,18300.0
2013-12-18 12:55:00,53.81,53.83,53.71,53.75,24800.0,53.81,53.83,53.71,53.75,24800.0
2013-12-18 13:00:00,53.76,53.76,53.65,53.71,47800.0,53.76,53.76,53.65,53.71,47800.0
2013-12-18 13:05:00,53.71,53.8,53.68,53.77,18800.0,53.71,53.8,53.68,53.77,18800.0
2013-12-18 13:10:00,53.78,53.81,53.53,53.6,33300.0,53.78,53.81,53.53,53.6,33300.0
2013-12-18 13:15:00,53.58,53.63,53.5,53.62,30300.0,53.58,53.63,53.5,53.62,30300.0
2013-12-18 13:20:00,53.59,53.65,53.51,53.63,21300.0,53.59,53.65,53.51,53.63,21300.0
2013-12-18 13:25:00,53.65,53.76,53.59,53.64,19500.0,53.65,53.76,53.59,53.64,19500.0
2013-12-18 13:30:00,53.66,53.7,53.6,53.61,20600.0,53.66,53.7,53.6,53.61,20600.0
2013-12-18 13:35:00,53.61,53.7,53.58,53.7,21900.0,53.61,53.7,53.58,53.7,21900.0
2013-12-18 13:40:00,53.7,53.75,53.66,53.74,16300.0,53.7,53.75,53.66,53.74,16300.0
2013-12-18 13:45:00,53.75,53.83,53.72,53.77,47400.0,53.75,53.83,53.72,53.77,47400.0
2013-12-18 13:50:00,53.8,53.89,53.76,53.89,17400.0,53.8,53.89,53.76,53.89,17400.0
2013-12-18 13:55:00,53.9,54.24,53.84,54.05,50400.0,53.9,54.24,53.84,54.05,50400.0
2013-12-18 14:00:00,53.99,54.43,53.48,54.36,144600.0,53.99,54.43,53.48,54.36,144600.0
2013-12-18 14:05:00,54.39,55.09,54.37,54.79,209400.0,54.39,55.09,54.37,54.79,209400.0
2013-12-18 14:10:00,54.73,54.8,54.32,54.33,114300.0,54.73,54.8,54.32,54.33,114300.0
2013-12-18 14:15:00,54.39,54.61,54.31,54.57,56200.0,54.39,54.61,54.31,54.57,56200.0
2013-12-18 14:20:00,54.55,54.91,54.5,54.87,75200.0,54.55,54.91,54.5,54.87,75200.0
2013-12-18 14:25:00,54.86,54.93,54.68,54.75,59600.0,54.86,54.93,54.68,54.75,59600.0
2013-12-18 14:30:00,54.75,54.95,54.75,54.95,52600.0,54.75,54.95,54.75,54.95,52600.0
2013-12-18 14:35:00,54.91,55.35,54.87,55.35,104200.0,54.91,55.35,54.87,55.35,104200.0
2013-12-18 14:40:00,55.35,55.35,55.01,55.11,65600.0,55.35,55.35,55.01,55.11,65600.0
2013-12-18 14:45:00,55.11,55.2,54.96,55.03,62100.0,55.11,55.2,54.96,55.03,62100.0
2013-12-18 14:50:00,55.05,55.1,54.91,55.02,53100.0,55.05,55.1,54.91,55.02,53100.0
2013-12-18 14:55:00,55.0,55.09,54.98,55.05,32700.0,55.0,55.09,54.98,55.05,32700.0
2013-12-18 15:00:00,55.08,55.08,54.87,54.93,95000.0,55.08,55.08,54.87,54.93,95000.0
2013-12-18 15:05:00,54.95,55.1,54.95,55.07,36900.0,54.95,55.1,54.95,55.07,36900.0
2013-12-18 15:10:00,55.08,55.31,55.07,55.29,58300.0,55.08,55.31,55.07,55.29,58300.0
2013-12-18 15:15:00,55.3,55.3,55.1,55.23,58200.0,55.3,55.3,55.1,55.23,58200.0
2013-12-18 15:20:00,55.23,55.3,55.13,55.22,51600.0,55.23,55.3,55.13,55.22,51600.0
2013-12-18 15:25:00,55.24,55.24,55.09,55.12,38800.0,55.24,55.24,55.09,55.12,38800.0
2013-12-18 15:30:00,55.14,55.26,55.06,55.12,44600.0,55.14,55.26,55.06,55.12,44600.0
2013-12-18 15:35:00,55.14,55.34,55.13,55.34,50900.0,55.14,55.34,55.13,55.34,50900.0
2013-12-18 15:40:00,55.34,55.34,55.22,55.3,60300.0,55.34,55.34,55.22,55.3,60300.0
2013-12-18 15:45:00,55.3,55.4,55.28,55.37,133100.0,55.3,55.4,55.28,55.37,133100.0
2013-12-18 15:50:00,55.37,55.41,55.3,55.3,112500.0,55.37,55.41,55.3,55.3,112500.0
2013-12-18 15:55:00,55.3,55.43,55.29,55.4,162400.0,55.3,55.43,55.29,55.4,162400.0
2013-12-19 09:30:00,55.07,55.49,54.7,55.44,93400.0,55.07,55.49,54.7,55.44,93400.0
2013-12-19 09:35:00,55.44,55.75,55.28,55.39,71600.0,55.44,55.75,55.28,55.39,71600.0
2013-12-19 09:40:00,55.39,55.95,55.37,55.92,78100.0,55.39,55.95,55.37,55.92,78100.0
2013-12-19 09:45:00,55.92,56.28,55.8,56.25,97900.0,55.92,56.28,55.8,56.25,97900.0
2013-12-19 09:50:00,56.29,56.39,55.98,56.14,72200.0,56.29,56.39,55.98,56.14,72200.0
2013-12-19 09:55:00,56.14,56.33,56.08,56.18,67800.0,56.14,56.33,56.08,56.18,67800.0
2013-12-19 10:00:00,56.24,56.3,55.85,55.85,71500.0,56.24,56.3,55.85,55.85,71500.0
2013-12-19 10:05:00,55.85,55.94,55.71,55.89,51300.0,55.85,55.94,55.71,55.89,51300.0
2013-12-19 10:10:00,55.9,56.0,55.71,55.79,41700.0,55.9,56.0,55.71,55.79,41700.0
2013-12-19 10:15:00,55.83,56.2,55.79,56.2,33300.0,55.83,56.2,55.79,56.2,33300.0
2013-12-19 10:20:00,56.14,56.35,56.14,56.16,57700.0,56.14,56.35,56.14,56.16,57700.0
2013-12-19 10:25:00,56.16,56.5,56.15,56.44,67200.0,56.16,56.5,56.15,56.44,67200.0
2013-12-19 10:30:00,56.4,56.64,56.4,56.51,73600.0,56.4,56.64,56.4,56.51,73600.0
2013-12-19 10:35:00,56.49,56.51,56.34,56.51,66600.0,56.49,56.51,56.34,56.51,66600.0
2013-12-19 10:40:00,56.48,56.73,56.47,56.73,69900.0,56.48,56.73,56.47,56.73,69900.0
2013-12-19 10:45:00,56.73,56.85,56.67,56.81,115300.0,56.73,56.85,56.67,56.81,115300.0
2013-12-19 10:50:00,56.8,56.85,56.71,56.84,52100.0,56.8,56.85,56.71,56.84,52100.0
2013-12-19 10:55:00,56.85,56.87,56.67,56.76,42400.0,56.85,56.87,56.67,56.76,42400.0
2013-12-19 11:00:00,56.76,56.89,56.74,56.85,49400.0,56.76,56.89,56.74,56.85,49400.0
2013-12-19 11:05:00,56.85,56.93,56.75,56.77,59400.0,56.85,56.93,56.75,56.77,59400.0
2013-12-19 11:10:00,56.75,56.93,56.66,56.86,58600.0,56.75,56.93,56.66,56.86,58600.0
2013-12-19 11:15:00,56.87,57.15,56.8,57.08,124800.0,56.87,57.15,56.8,57.08,124800.0
2013-12-19 11:20:00,57.08,57.23,56.99,57.12,111700.0,57.08,57.23,56.99,57.12,111700.0
2013-12-19 11:25:00,57.1,57.11,56.72,56.89,57300.0,57.1,57.11,56.72,56.89,57300.0
2013-12-19 11:30:00,56.89,56.9,56.67,56.71,78100.0,56.89,56.9,56.67,56.71,78100.0
2013-12-19 11:35:00,56.73,56.93,56.68,56.93,34600.0,56.73,56.93,56.68,56.93,34600.0
2013-12-19 11:40:00,56.96,56.97,56.81,56.96,22700.0,56.96,56.97,56.81,56.96,22700.0
2013-12-19 11:45:00,56.92,56.94,56.64,56.69,24600.0,56.92,56.94,56.64,56.69,24600.0
2013-12-19 11:50:00,56.69,56.76,56.66,56.74,39000.0,56.69,56.76,56.66,56.74,39000.0
2013-12-19 11:55:00,56.75,56.84,56.7,56.8,16700.0,56.75,56.84,56.7,56.8,16700.0
2013-12-19 12:00:00,56.8,56.82,56.71,56.76,24100.0,56.8,56.82,56.71,56.76,24100.0
2013-12-19 12:05:00,56.75,56.87,56.74,56.79,17900.0,56.75,56.87,56.74,56.79,17900.0
2013-12-19 12:10:00,56.81,56.97,56.78,56.96,36100.0,56.81,56.97,56.78,56.96,36100.0
2013-12-19 12:15:00,56.96,57.09,56.95,57.0,31400.0,56.96,57.09,56.95,57.0,31400.0
2013-12-19 12:20:00,57.03,57.17,57.02,57.1,21500.0,57.03,57.17,57.02,57.1,21500.0
2013-12-19 12:25:00,57.09,57.15,57.06,57.11,23500.0,57.09,57.15,57.06,57.11,23500.0
2013-12-19 12:30:00,57.11,57.18,57.1,57.18,25000.0,57.11,57.18,57.1,57.18,25000.0
2013-12-19 12:35:00,57.16,57.19,57.07,57.08,14700.0,57.16,57.19,57.07,57.08,14700.0
2013-12-19 12:40:00,57.07,57.12,56.93,57.12,45200.0,57.07,57.12,56.93,57.12,45200.0
2013-12-19 12:45:00,57.12,57.15,56.98,56.98,19700.0,57.12,57.15,56.98,56.98,19700.0
2013-12-19 12:50:00,57.01,57.06,56.98,57.04,9800.0,57.01,57.06,56.98,57.04,9800.0
2013-12-19 12:55:00,57.04,57.04,56.97,56.98,13500.0,57.04,57.04,56.97,56.98,13500.0
2013-12-19 13:00:00,56.98,57.01,56.85,56.85,22100.0,56.98,57.01,56.85,56.85,22100.0
2013-12-19 13:05:00,56.87,56.97,56.85,56.96,19600.0,56.87,56.97,56.85,56.96,19600.0
2013-12-19 13:10:00,56.97,57.01,56.96,56.97,24100.0,56.97,57.01,56.96,56.97,24100.0
2013-12-19 13:15:00,56.99,57.13,56.98,57.12,21000.0,56.99,57.13,56.98,57.12,21000.0
2013-12-19 13:20:00,57.13,57.18,57.1,57.18,25500.0,57.13,57.18,57.1,57.18,25500.0
2013-12-19 13:25:00,57.18,57.26,57.15,57.25,31400.0,57.18,57.26,57.15,57.25,31400.0
2013-12-19 13:30:00,57.22,57.37,57.21,57.3,50400.0,57.22,57.37,57.21,57.3,50400.0
2013-12-19 13:35:00,57.3,57.32,57.19,57.21,37900.0,57.3,57.32,57.19,57.21,37900.0
2013-12-19 13:40:00,57.2,57.26,57.19,57.25,16400.0,57.2,57.26,57.19,57.25,16400.0
2013-12-19 13:45:00,57.22,57.22,57.11,57.14,16600.0,57.22,57.22,57.11,57.14,16600.0
2013-12-19 13:50:00,57.16,57.25,57.13,57.21,11700.0,57.16,57.25,57.13,57.21,11700.0
2013-12-19 13:55:00,57.19,57.2,57.08,57.09,23600.0,57.19,57.2,57.08,57.09,23600.0
2013-12-19 14:00:00,57.1,57.16,57.02,57.03,24600.0,57.1,57.16,57.02,57.03,24600.0
2013-12-19 14:05:00,57.02,57.03,56.9,56.91,53300.0,57.02,57.03,56.9,56.91,53300.0
2013-12-19 14:10:00,56.92,57.0,56.9,56.99,27400.0,56.92,57.0,56.9,56.99,27400.0
2013-12-19 14:15:00,56.99,57.04,56.91,57.02,19800.0,56.99,57.04,56.91,57.02,19800.0
2013-12-19 14:20:00,57.01,57.01,56.86,56.89,38800.0,57.01,57.01,56.86,56.89,38800.0
2013-12-19 14:25:00,56.89,56.97,56.88,56.91,26700.0,56.89,56.97,56.88,56.91,26700.0
2013-12-19 14:30:00,56.9,57.0,56.88,56.99,18200.0,56.9,57.0,56.88,56.99,18200.0
2013-12-19 14:35:00,57.0,57.03,56.87,56.88,26500.0,57.0,57.03,56.87,56.88,26500.0
2013-12-19 14:40:00,56.88,57.0,56.88,56.97,12500.0,56.88,57.0,56.88,56.97,12500.0
2013-12-19 14:45:00,56.94,56.99,56.93,56.95,14600.0,56.94,56.99,56.93,56.95,14600.0
2013-12-19 14:50:00,56.93,56.93,56.86,56.92,25400.0,56.93,56.93,56.86,56.92,25400.0
2013-12-19 14:55:00,56.92,56.96,56.9,56.95,13700.0,56.92,56.96,56.9,56.95,13700.0
2013-12-19 15:00:00,56.95,56.99,56.9,56.97,14100.0,56.95,56.99,56.9,56.97,14100.0
2013-12-19 15:05:00,56.97,56.97,56.81,56.82,25900.0,56.97,56.97,56.81,56.82,25900.0
2013-12-19 15:10:00,56.82,56.86,56.81,56.82,18600.0,56.82,56.86,56.81,56.82,18600.0
2013-12-19 15:15:00,56.82,56.9,56.72,56.89,54800.0,56.82,56.9,56.72,56.89,54800.0
2013-12-19 15:20:00,56.89,56.91,56.84,56.84,37000.0,56.89,56.91,56.84,56.84,37000.0
2013-12-19 15:25:00,56.83,56.83,56.73,56.76,37800.0,56.83,56.83,56.73,56.76,37800.0
2013-12-19 15:30:00,56.77,56.81,56.69,56.71,41000.0,56.77,56.81,56.69,56.71,41000.0
2013-12-19 15:35:00,56.71,56.78,56.71,56.76,38400.0,56.71,56.78,56.71,56.76,38400.0
2013-12-19 15:40:00,56.77,56.83,56.72,56.72,51800.0,56.77,56.83,56.72,56.72,51800.0
2013-12-19 15:45:00,56.72,56.79,56.67,56.7,68500.0,56.72,56.79,56.67,56.7,68500.0
2013-12-19 15:50:00,56.69,56.7,56.65,56.66,107100.0,56.69,56.7,56.65,56.66,107100.0
2013-12-19 15:55:00,56.66,56.82,56.65,56.76,131500.0,56.66,56.82,56.65,56.76,131500.0
2013-12-20 09:30:00,57.13,57.69,57.0,57.48,195500.0,57.13,57.69,57.0,57.48,195500.0
2013-12-20 09:35:00,57.52,57.54,57.14,57.16,76500.0,57.52,57.54,57.14,57.16,76500.0
2013-12-20 09:40:00,57.22,57.43,56.95,57.17,62200.0,57.22,57.43,56.95,57.17,62200.0
2013-12-20 09:45:00,57.16,57.16,56.72,56.72,85300.0,57.16,57.16,56.72,56.72,85300.0
2013-12-20 09:50:00,56.76,57.25,56.76,57.18,74000.0,56.76,57.25,56.76,57.18,74000.0
2013-12-20 09:55:00,57.13,57.18,56.8,56.83,64500.0,57.13,57.18,56.8,56.83,64500.0
2013-12-20 10:00:00,56.8,56.87,56.39,56.42,162100.0,56.8,56.87,56.39,56.42,162100.0
2013-12-20 10:05:00,56.47,56.54,56.16,56.23,122300.0,56.47,56.54,56.16,56.23,122300.0
2013-12-20 10:10:00,56.26,56.37,56.12,56.32,204500.0,56.26,56.37,56.12,56.32,204500.0
2013-12-20 10:15:00,56.31,56.31,56.03,56.25,54300.0,56.31,56.31,56.03,56.25,54300.0
2013-12-20 10:20:00,56.24,56.29,55.95,55.95,65000.0,56.24,56.29,55.95,55.95,65000.0
2013-12-20 10:25:00,55.94,56.22,55.88,56.09,80500.0,55.94,56.22,55.88,56.09,80500.0
2013-12-20 10:30:00,56.11,56.23,56.06,56.18,40100.0,56.11,56.23,56.06,56.18,40100.0
2013-12-20 10:35:00,56.2,56.37,56.17,56.22,35000.0,56.2,56.37,56.17,56.22,35000.0
2013-12-20 10:40:00,56.21,56.21,56.01,56.1,38200.0,56.21,56.21,56.01,56.1,38200.0
2013-12-20 10:45:00,56.09,56.11,55.88,55.88,62400.0,56.09,56.11,55.88,55.88,62400.0
2013-12-20 10:50:00,55.9,56.17,55.89,56.13,59100.0,55.9,56.17,55.89,56.13,59100.0
2013-12-20 10:55:00,56.17,56.22,56.09,56.14,35000.0,56.17,56.22,56.09,56.14,35000.0
2013-12-20 11:00:00,56.11,56.38,56.1,56.32,64600.0,56.11,56.38,56.1,56.32,64600.0
2013-12-20 11:05:00,56.34,56.34,56.14,56.14,43600.0,56.34,56.34,56.14,56.14,43600.0
2013-12-20 11:10:00,56.13,56.24,56.11,56.22,20800.0,56.13,56.24,56.11,56.22,20800.0
2013-12-20 11:15:00,56.23,56.23,56.0,56.0,28700.0,56.23,56.23,56.0,56.0,28700.0
2013-12-20 11:20:00,56.01,56.05,55.93,55.98,42900.0,56.01,56.05,55.93,55.98,42900.0
2013-12-20 11:25:00,55.98,56.06,55.88,55.93,64900.0,55.98,56.06,55.88,55.93,64900.0
2013-12-20 11:30:00,55.93,56.11,55.91,56.08,54700.0,55.93,56.11,55.91,56.08,54700.0
2013-12-20 11:35:00,56.07,56.11,56.02,56.09,29100.0,56.07,56.11,56.02,56.09,29100.0
2013-12-20 11:40:00,56.07,56.07,55.9,55.9,34000.0,56.07,56.07,55.9,55.9,34000.0
2013-12-20 11:45:00,55.9,55.93,55.51,55.61,136600.0,55.9,55.93,55.51,55.61,136600.0
2013-12-20 11:50:00,55.64,55.64,55.48,55.6,42800.0,55.64,55.64,55.48,55.6,42800.0
2013-12-20 11:55:00,55.6,55.85,55.6,55.83,34300.0,55.6,55.85,55.6,55.83,34300.0
2013-12-20 12:00:00,55.82,55.92,55.79,55.82,78500.0,55.82,55.92,55.79,55.82,78500.0
2013-12-20 12:05:00,55.82,55.88,55.79,55.82,17800.0,55.82,55.88,55.79,55.82,17800.0
2013-12-20 12:10:00,55.82,55.82,55.65,55.65,21100.0,55.82,55.82,55.65,55.65,21100.0
2013-12-20 12:15:00,55.63,55.89,55.62,55.85,43900.0,55.63,55.89,55.62,55.85,43900.0
2013-12-20 12:20:00,55.86,55.86,55.7,55.73,28300.0,55.86,55.86,55.7,55.73,28300.0
2013-12-20 12:25:00,55.73,55.77,55.65,55.67,23000.0,55.73,55.77,55.65,55.67,23000.0
2013-12-20 12:30:00,55.65,55.67,55.6,55.62,23800.0,55.65,55.67,55.6,55.62,23800.0
2013-12-20 12:35:00,55.62,55.81,55.62,55.75,24000.0,55.62,55.81,55.62,55.75,24000.0
2013-12-20 12:40:00,55.73,55.73,55.39,55.4,90400.0,55.73,55.73,55.39,55.4,90400.0
2013-12-20 12:45:00,55.41,55.43,55.27,55.3,76000.0,55.41,55.43,55.27,55.3,76000.0
2013-12-20 12:50:00,55.29,55.49,55.29,55.39,51500.0,55.29,55.49,55.29,55.39,51500.0
2013-12-20 12:55:00,55.39,55.4,55.27,55.29,50600.0,55.39,55.4,55.27,55.29,50600.0
2013-12-20 13:00:00,55.28,55.52,55.23,55.46,84200.0,55.28,55.52,55.23,55.46,84200.0
2013-12-20 13:05:00,55.45,55.59,55.43,55.53,35500.0,55.45,55.59,55.43,55.53,35500.0
2013-12-20 13:10:00,55.55,55.6,55.44,55.6,25700.0,55.55,55.6,55.44,55.6,25700.0
2013-12-20 13:15:00,55.6,55.76,55.6,55.72,60400.0,55.6,55.76,55.6,55.72,60400.0
2013-12-20 13:20:00,55.71,55.81,55.69,55.81,34600.0,55.71,55.81,55.69,55.81,34600.0
2013-12-20 13:25:00,55.81,55.81,55.68,55.68,36800.0,55.81,55.81,55.68,55.68,36800.0
2013-12-20 13:30:00,55.65,55.71,55.56,55.6,33400.0,55.65,55.71,55.56,55.6,33400.0
2013-12-20 13:35:00,55.6,55.63,55.45,55.48,21900.0,55.6,55.63,55.45,55.48,21900.0
2013-12-20 13:40:00,55.49,55.56,55.48,55.54,17100.0,55.49,55.56,55.48,55.54,17100.0
2013-12-20 13:45:00,55.53,55.57,55.49,55.57,20300.0,55.53,55.57,55.49,55.57,20300.0
2013-12-20 13:50:00,55.58,55.7,55.54,55.64,30200.0,55.58,55.7,55.54,55.64,30200.0
2013-12-20 13:55:00,55.65,55.82,55.64,55.78,50900.0,55.65,55.82,55.64,55.78,50900.0
2013-12-20 14:00:00,55.76,55.91,55.76,55.87,48500.0,55.76,55.91,55.76,55.87,48500.0
2013-12-20 14:05:00,55.88,55.93,55.78,55.8,25900.0,55.88,55.93,55.78,55.8,25900.0
2013-12-20 14:10:00,55.82,55.82,55.76,55.8,19300.0,55.82,55.82,55.76,55.8,19300.0
2013-12-20 14:15:00,55.79,55.9,55.79,55.87,16300.0,55.79,55.9,55.79,55.87,16300.0
2013-12-20 14:20:00,55.87,55.88,55.8,55.81,25400.0,55.87,55.88,55.8,55.81,25400.0
2013-12-20 14:25:00,55.8,55.82,55.72,55.74,43000.0,55.8,55.82,55.72,55.74,43000.0
2013-12-20 14:30:00,55.75,55.8,55.72,55.8,27100.0,55.75,55.8,55.72,55.8,27100.0
2013-12-20 14:35:00,55.8,55.84,55.75,55.79,23800.0,55.8,55.84,55.75,55.79,23800.0
2013-12-20 14:40:00,55.78,55.86,55.77,55.86,13000.0,55.78,55.86,55.77,55.86,13000.0
2013-12-20 14:45:00,55.86,55.89,55.78,55.84,28800.0,55.86,55.89,55.78,55.84,28800.0
2013-12-20 14:50:00,55.83,55.84,55.73,55.79,32100.0,55.83,55.84,55.73,55.79,32100.0
2013-12-20 14:55:00,55.8,55.89,55.78,55.86,34300.0,55.8,55.89,55.78,55.86,34300.0
2013-12-20 15:00:00,55.85,55.87,55.7,55.73,39500.0,55.85,55.87,55.7,55.73,39500.0
2013-12-20 15:05:00,55.72,55.74,55.6,55.6,66400.0,55.72,55.74,55.6,55.6,66400.0
2013-12-20 15:10:00,55.59,55.64,55.57,55.61,35100.0,55.59,55.64,55.57,55.61,35100.0
2013-12-20 15:15:00,55.59,55.65,55.56,55.6,46100.0,55.59,55.65,55.56,55.6,46100.0
2013-12-20 15:20:00,55.6,55.74,55.6,55.68,63500.0,55.6,55.74,55.6,55.68,63500.0
2013-12-20 15:25:00,55.69,55.73,55.62,55.69,47000.0,55.69,55.73,55.62,55.69,47000.0
2013-12-20 15:30:00,55.68,55.72,55.62,55.64,50400.0,55.68,55.72,55.62,55.64,50400.0
2013-12-20 15:35:00,55.64,55.75,55.62,55.74,55600.0,55.64,55.75,55.62,55.74,55600.0
2013-12-20 15:40:00,55.74,55.8,55.69,55.7,59800.0,55.74,55.8,55.69,55.7,59800.0
2013-12-20 15:45:00,55.7,55.77,55.7,55.71,69700.0,55.7,55.77,55.7,55.71,69700.0
2013-12-20 15:50:00,55.71,55.84,55.71,55.79,142800.0,55.71,55.84,55.71,55.79,142800.0
2013-12-20 15:55:00,55.79,55.91,55.76,55.87,280500.0,55.79,55.91,55.76,55.87,280500.0
2013-12-23 09:30:00,56.21,56.8,55.95,56.1,169900.0,56.21,56.8,55.95,56.1,169900.0
2013-12-23 09:35:00,56.12,56.4,56.02,56.25,69700.0,56.12,56.4,56.02,56.25,69700.0
2013-12-23 09:40:00,56.23,56.26,55.7,55.81,85500.0,56.23,56.26,55.7,55.81,85500.0
2013-12-23 09:45:00,55.81,55.9,55.71,55.89,40600.0,55.81,55.9,55.71,55.89,40600.0
2013-12-23 09:50:00,55.9,56.1,55.85,56.1,66700.0,55.9,56.1,55.85,56.1,66700.0
2013-12-23 09:55:00,56.1,56.42,56.07,56.33,70800.0,56.1,56.42,56.07,56.33,70800.0
2013-12-23 10:00:00,56.32,56.46,56.22,56.23,47200.0,56.32,56.46,56.22,56.23,47200.0
2013-12-23 10:05:00,56.29,56.48,56.2,56.4,36000.0,56.29,56.48,56.2,56.4,36000.0
2013-12-23 10:10:00,56.44,56.6,56.28,56.34,62200.0,56.44,56.6,56.28,56.34,62200.0
2013-12-23 10:15:00,56.32,56.41,56.2,56.28,36700.0,56.32,56.41,56.2,56.28,36700.0
2013-12-23 10:20:00,56.31,56.31,55.92,56.1,72300.0,56.31,56.31,55.92,56.1,72300.0
2013-12-23 10:25:00,56.1,56.17,56.02,56.16,21600.0,56.1,56.17,56.02,56.16,21600.0
2013-12-23 10:30:00,56.2,56.36,56.12,56.36,26900.0,56.2,56.36,56.12,56.36,26900.0
2013-12-23 10:35:00,56.36,56.36,56.12,56.13,18000.0,56.36,56.36,56.12,56.13,18000.0
2013-12-23 10:40:00,56.17,56.29,56.16,56.28,12900.0,56.17,56.29,56.16,56.28,12900.0
2013-12-23 10:45:00,56.28,56.29,56.19,56.21,21800.0,56.28,56.29,56.19,56.21,21800.0
2013-12-23 10:50:00,56.19,56.2,56.01,56.03,28900.0,56.19,56.2,56.01,56.03,28900.0
2013-12-23 10:55:00,56.03,56.23,56.03,56.18,23600.0,56.03,56.23,56.03,56.18,23600.0
2013-12-23 11:00:00,56.16,56.16,56.05,56.12,26300.0,56.16,56.16,56.05,56.12,26300.0
2013-12-23 11:05:00,56.13,56.3,56.11,56.23,38400.0,56.13,56.3,56.11,56.23,38400.0
2013-12-23 11:10:00,56.24,56.3,56.23,56.24,14400.0,56.24,56.3,56.23,56.24,14400.0
2013-12-23 11:15:00,56.26,56.27,56.12,56.13,19900.0,56.26,56.27,56.12,56.13,19900.0
2013-12-23 11:20:00,56.12,56.13,55.92,55.94,37300.0,56.12,56.13,55.92,55.94,37300.0
2013-12-23 11:25:00,55.94,56.05,55.93,56.05,23400.0,55.94,56.05,55.93,56.05,23400.0
2013-12-23 11:30:00,56.05,56.11,56.02,56.07,11100.0,56.05,56.11,56.02,56.07,11100.0
2013-12-23 11:35:00,56.07,56.09,55.93,55.97,19500.0,56.07,56.09,55.93,55.97,19500.0
2013-12-23 11:40:00,55.96,55.99,55.86,55.91,27800.0,55.96,55.99,55.86,55.91,27800.0
2013-12-23 11:45:00,55.89,55.9,55.68,55.68,37900.0,55.89,55.9,55.68,55.68,37900.0
2013-12-23 11:50:00,55.7,55.82,55.64,55.74,27800.0,55.7,55.82,55.64,55.74,27800.0
2013-12-23 11:55:00,55.74,55.9,55.68,55.9,24400.0,55.74,55.9,55.68,55.9,24400.0
2013-12-23 12:00:00,55.91,55.95,55.82,55.82,27600.0,55.91,55.95,55.82,55.82,27600.0
2013-12-23 12:05:00,55.85,55.98,55.85,55.98,14600.0,55.85,55.98,55.85,55.98,14600.0
2013-12-23 12:10:00,56.0,56.1,56.0,56.09,20200.0,56.0,56.1,56.0,56.09,20200.0
2013-12-23 12:15:00,56.08,56.14,56.01,56.04,23000.0,56.08,56.14,56.01,56.04,23000.0
2013-12-23 12:20:00,56.05,56.06,55.97,55.99,22000.0,56.05,56.06,55.97,55.99,22000.0
2013-12-23 12:25:00,55.99,55.99,55.89,55.89,16600.0,55.99,55.99,55.89,55.89,16600.0
2013-12-23 12:30:00,55.89,55.91,55.78,55.81,30300.0,55.89,55.91,55.78,55.81,30300.0
2013-12-23 12:35:00,55.82,56.0,55.82,55.96,16600.0,55.82,56.0,55.82,55.96,16600.0
2013-12-23 12:40:00,55.96,55.98,55.92,55.93,11300.0,55.96,55.98,55.92,55.93,11300.0
2013-12-23 12:45:00,55.91,55.91,55.81,55.85,16300.0,55.91,55.91,55.81,55.85,16300.0
2013-12-23 12:50:00,55.83,55.9,55.77,55.79,13300.0,55.83,55.9,55.77,55.79,13300.0
2013-12-23 12:55:00,55.78,55.79,55.68,55.71,21400.0,55.78,55.79,55.68,55.71,21400.0
2013-12-23 13:00:00,55.69,55.81,55.69,55.81,23100.0,55.69,55.81,55.69,55.81,23100.0
2013-12-23 13:05:00,55.82,55.85,55.7,55.73,16000.0,55.82,55.85,55.7,55.73,16000.0
2013-12-23 13:10:00,55.71,55.8,55.71,55.76,11400.0,55.71,55.8,55.71,55.76,11400.0
2013-12-23 13:15:00,55.76,55.76,55.6,55.6,86600.0,55.76,55.76,55.6,55.6,86600.0
2013-12-23 13:20:00,55.62,55.64,55.56,55.56,12400.0,55.62,55.64,55.56,55.56,12400.0
2013-12-23 13:25:00,55.57,55.64,55.52,55.61,21000.0,55.57,55.64,55.52,55.61,21000.0
2013-12-23 13:30:00,55.61,55.74,55.61,55.74,14300.0,55.61,55.74,55.61,55.74,14300.0
2013-12-23 13:35:00,55.74,55.79,55.72,55.73,16000.0,55.74,55.79,55.72,55.73,16000.0
2013-12-23 13:40:00,55.75,55.75,55.68,55.72,15700.0,55.75,55.75,55.68,55.72,15700.0
2013-12-23 13:45:00,55.74,55.75,55.66,55.69,12400.0,55.74,55.75,55.66,55.69,12400.0
2013-12-23 13:50:00,55.69,55.75,55.65,55.66,13500.0,55.69,55.75,55.65,55.66,13500.0
2013-12-23 13:55:00,55.67,55.75,55.65,55.75,9900.0,55.67,55.75,55.65,55.75,9900.0
2013-12-23 14:00:00,55.75,55.75,55.66,55.68,15900.0,55.75,55.75,55.66,55.68,15900.0
2013-12-23 14:05:00,55.69,55.73,55.68,55.72,17200.0,55.69,55.73,55.68,55.72,17200.0
2013-12-23 14:10:00,55.7,55.74,55.66,55.71,13400.0,55.7,55.74,55.66,55.71,13400.0
2013-12-23 14:15:00,55.71,55.76,55.55,55.55,30900.0,55.71,55.76,55.55,55.55,30900.0
2013-12-23 14:20:00,55.56,55.69,55.55,55.66,12100.0,55.56,55.69,55.55,55.66,12100.0
2013-12-23 14:25:00,55.66,55.7,55.55,55.55,12200.0,55.66,55.7,55.55,55.55,12200.0
2013-12-23 14:30:00,55.56,55.65,55.55,55.55,18400.0,55.56,55.65,55.55,55.55,18400.0
2013-12-23 14:35:00,55.56,55.6,55.55,55.57,19500.0,55.56,55.6,55.55,55.57,19500.0
2013-12-23 14:40:00,55.58,55.58,55.48,55.51,39500.0,55.58,55.58,55.48,55.51,39500.0
2013-12-23 14:45:00,55.51,55.66,55.51,55.61,16800.0,55.51,55.66,55.51,55.61,16800.0
2013-12-23 14:50:00,55.58,55.66,55.58,55.58,14300.0,55.58,55.66,55.58,55.58,14300.0
2013-12-23 14:55:00,55.59,55.73,55.57,55.72,24400.0,55.59,55.73,55.57,55.72,24400.0
2013-12-23 15:00:00,55.71,55.75,55.71,55.73,16200.0,55.71,55.75,55.71,55.73,16200.0
2013-12-23 15:05:00,55.71,55.75,55.66,55.67,14000.0,55.71,55.75,55.66,55.67,14000.0
2013-12-23 15:10:00,55.67,55.73,55.67,55.69,15000.0,55.67,55.73,55.67,55.69,15000.0
2013-12-23 15:15:00,55.69,55.75,55.66,55.72,30800.0,55.69,55.75,55.66,55.72,30800.0
2013-12-23 15:20:00,55.72,55.73,55.64,55.69,31000.0,55.72,55.73,55.64,55.69,31000.0
2013-12-23 15:25:00,55.69,55.73,55.67,55.7,32600.0,55.69,55.73,55.67,55.7,32600.0
2013-12-23 15:30:00,55.7,55.76,55.65,55.65,26500.0,55.7,55.76,55.65,55.65,26500.0
2013-12-23 15:35:00,55.67,55.71,55.64,55.67,42500.0,55.67,55.71,55.64,55.67,42500.0
2013-12-23 15:40:00,55.66,55.69,55.62,55.63,29600.0,55.66,55.69,55.62,55.63,29600.0
2013-12-23 15:45:00,55.63,55.68,55.58,55.65,50000.0,55.63,55.68,55.58,55.65,50000.0
2013-12-23 15:50:00,55.66,55.72,55.66,55.7,59900.0,55.66,55.72,55.66,55.7,59900.0
2013-12-23 15:55:00,55.69,55.77,55.67,55.76,136200.0,55.69,55.77,55.67,55.76,136200.0
2013-12-24 09:30:00,54.92,55.85,54.66,55.58,148200.0,54.92,55.85,54.66,55.58,148200.0
2013-12-24 09:35:00,55.57,55.89,55.56,55.66,34500.0,55.57,55.89,55.56,55.66,34500.0
2013-12-24 09:40:00,55.67,55.69,54.99,55.23,53000.0,55.67,55.69,54.99,55.23,53000.0
2013-12-24 09:45:00,55.19,55.33,55.0,55.21,39200.0,55.19,55.33,55.0,55.21,39200.0
2013-12-24 09:50:00,55.24,55.4,55.1,55.14,30100.0,55.24,55.4,55.1,55.14,30100.0
2013-12-24 09:55:00,55.1,55.44,55.1,55.32,30100.0,55.1,55.44,55.1,55.32,30100.0
2013-12-24 10:00:00,55.36,55.37,55.23,55.27,33400.0,55.36,55.37,55.23,55.27,33400.0
2013-12-24 10:05:00,55.24,55.29,54.71,54.77,95800.0,55.24,55.29,54.71,54.77,95800.0
2013-12-24 10:10:00,54.78,54.9,54.72,54.78,43900.0,54.78,54.9,54.72,54.78,43900.0
2013-12-24 10:15:00,54.78,55.25,54.78,55.25,29200.0,54.78,55.25,54.78,55.25,29200.0
2013-12-24 10:20:00,55.22,55.35,55.14,55.14,45600.0,55.22,55.35,55.14,55.14,45600.0
2013-12-24 10:25:00,55.16,55.24,55.13,55.21,15600.0,55.16,55.24,55.13,55.21,15600.0
2013-12-24 10:30:00,55.22,55.27,55.11,55.17,24200.0,55.22,55.27,55.11,55.17,24200.0
2013-12-24 10:35:00,55.16,55.26,55.08,55.1,23000.0,55.16,55.26,55.08,55.1,23000.0
2013-12-24 10:40:00,55.1,55.11,54.85,54.85,38900.0,55.1,55.11,54.85,54.85,38900.0
2013-12-24 10:45:00,54.83,55.05,54.81,54.85,28000.0,54.83,55.05,54.81,54.85,28000.0
2013-12-24 10:50:00,54.86,54.93,54.8,54.87,26300.0,54.86,54.93,54.8,54.87,26300.0
2013-12-24 10:55:00,54.87,55.07,54.84,55.07,21800.0,54.87,55.07,54.84,55.07,21800.0
2013-12-24 11:00:00,55.07,55.11,54.99,55.11,31200.0,55.07,55.11,54.99,55.11,31200.0
2013-12-24 11:05:00,55.06,55.09,55.02,55.07,10600.0,55.06,55.09,55.02,55.07,10600.0
2013-12-24 11:10:00,55.03,55.13,55.03,55.09,11900.0,55.03,55.13,55.03,55.09,11900.0
2013-12-24 11:15:00,55.1,55.15,54.99,54.99,19500.0,55.1,55.15,54.99,54.99,19500.0
2013-12-24 11:20:00,54.95,55.04,54.95,54.97,17100.0,54.95,55.04,54.95,54.97,17100.0
2013-12-24 11:25:00,54.99,55.06,54.89,55.01,15200.0,54.99,55.06,54.89,55.01,15200.0
2013-12-24 11:30:00,54.99,55.12,54.99,55.11,13000.0,54.99,55.12,54.99,55.11,13000.0
2013-12-24 11:35:00,55.12,55.12,55.01,55.08,10200.0,55.12,55.12,55.01,55.08,10200.0
2013-12-24 11:40:00,55.08,55.16,55.08,55.14,10600.0,55.08,55.16,55.08,55.14,10600.0
2013-12-24 11:45:00,55.14,55.14,54.91,54.96,18400.0,55.14,55.14,54.91,54.96,18400.0
2013-12-24 11:50:00,54.97,55.04,54.95,54.95,13100.0,54.97,55.04,54.95,54.95,13100.0
2013-12-24 11:55:00,54.97,55.02,54.9,54.92,16200.0,54.97,55.02,54.9,54.92,16200.0
2013-12-24 12:00:00,54.94,55.0,54.88,55.0,10900.0,54.94,55.0,54.88,55.0,10900.0
2013-12-24 12:05:00,55.0,55.04,55.0,55.03,10300.0,55.0,55.04,55.0,55.03,10300.0
2013-12-24 12:10:00,55.0,55.03,54.98,55.0,23200.0,55.0,55.03,54.98,55.0,23200.0
2013-12-24 12:15:00,55.0,55.06,54.98,55.01,16600.0,55.0,55.06,54.98,55.01,16600.0
2013-12-24 12:20:00,55.03,55.18,55.03,55.17,21600.0,55.03,55.18,55.03,55.17,21600.0
2013-12-24 12:25:00,55.17,55.25,55.16,55.19,22100.0,55.17,55.25,55.16,55.19,22100.0
2013-12-24 12:30:00,55.18,55.33,55.15,55.33,24800.0,55.18,55.33,55.15,55.33,24800.0
2013-12-24 12:35:00,55.33,55.37,55.25,55.26,29300.0,55.33,55.37,55.25,55.26,29300.0
2013-12-24 12:40:00,55.26,55.28,55.18,55.22,18300.0,55.26,55.28,55.18,55.22,18300.0
2013-12-24 12:45:00,55.22,55.31,55.2,55.21,28600.0,55.22,55.31,55.2,55.21,28600.0
2013-12-24 12:50:00,55.24,55.39,55.24,55.32,39000.0,55.24,55.39,55.24,55.32,39000.0
2013-12-24 12:55:00,55.32,55.37,55.19,55.29,60300.0,55.32,55.37,55.19,55.29,60300.0
2013-12-26 09:30:00,55.57,56.1,55.44,55.91,64800.0,55.57,56.1,55.44,55.91,64800.0
2013-12-26 09:35:00,55.91,55.99,55.63,55.63,50400.0,55.91,55.99,55.63,55.63,50400.0
2013-12-26 09:40:00,55.68,55.88,55.62,55.78,48100.0,55.68,55.88,55.62,55.78,48100.0
2013-12-26 09:45:00,55.84,56.17,55.84,56.02,63000.0,55.84,56.17,55.84,56.02,63000.0
2013-12-26 09:50:00,56.01,56.09,55.81,55.86,38400.0,56.01,56.09,55.81,55.86,38400.0
2013-12-26 09:55:00,55.86,55.87,55.31,55.32,70100.0,55.86,55.87,55.31,55.32,70100.0
2013-12-26 10:00:00,55.37,55.65,55.37,55.61,32400.0,55.37,55.65,55.37,55.61,32400.0
2013-12-26 10:05:00,55.57,55.87,55.52,55.87,37600.0,55.57,55.87,55.52,55.87,37600.0
2013-12-26 10:10:00,55.86,56.08,55.84,55.94,72400.0,55.86,56.08,55.84,55.94,72400.0
2013-12-26 10:15:00,55.93,55.98,55.73,55.78,38000.0,55.93,55.98,55.73,55.78,38000.0
2013-12-26 10:20:00,55.79,55.86,55.68,55.75,24700.0,55.79,55.86,55.68,55.75,24700.0
2013-12-26 10:25:00,55.75,55.9,55.7,55.9,35300.0,55.75,55.9,55.7,55.9,35300.0
2013-12-26 10:30:00,55.9,56.05,55.84,55.88,42200.0,55.9,56.05,55.84,55.88,42200.0
2013-12-26 10:35:00,55.88,56.05,55.84,55.99,36800.0,55.88,56.05,55.84,55.99,36800.0
2013-12-26 10:40:00,55.99,55.99,55.79,55.79,23500.0,55.99,55.99,55.79,55.79,23500.0
2013-12-26 10:45:00,55.78,55.81,55.7,55.8,39500.0,55.78,55.81,55.7,55.8,39500.0
2013-12-26 10:50:00,55.77,55.8,55.68,55.78,28900.0,55.77,55.8,55.68,55.78,28900.0
2013-12-26 10:55:00,55.78,55.87,55.7,55.8,37900.0,55.78,55.87,55.7,55.8,37900.0
2013-12-26 11:00:00,55.77,55.87,55.76,55.78,17800.0,55.77,55.87,55.76,55.78,17800.0
2013-12-26 11:05:00,55.76,55.78,55.66,55.67,16800.0,55.76,55.78,55.66,55.67,16800.0
2013-12-26 11:10:00,55.67,55.81,55.67,55.81,20000.0,55.67,55.81,55.67,55.81,20000.0
2013-12-26 11:15:00,55.82,55.86,55.73,55.75,17900.0,55.82,55.86,55.73,55.75,17900.0
2013-12-26 11:20:00,55.75,55.75,55.64,55.66,25400.0,55.75,55.75,55.64,55.66,25400.0
2013-12-26 11:25:00,55.66,55.66,55.54,55.62,36900.0,55.66,55.66,55.54,55.62,36900.0
2013-12-26 11:30:00,55.62,55.69,55.62,55.66,23700.0,55.62,55.69,55.62,55.66,23700.0
2013-12-26 11:35:00,55.67,55.69,55.61,55.65,14500.0,55.67,55.69,55.61,55.65,14500.0
2013-12-26 11:40:00,55.65,55.69,55.58,55.62,14100.0,55.65,55.69,55.58,55.62,14100.0
2013-12-26 11:45:00,55.62,55.69,55.6,55.67,17600.0,55.62,55.69,55.6,55.67,17600.0
2013-12-26 11:50:00,55.67,55.83,55.64,55.82,15700.0,55.67,55.83,55.64,55.82,15700.0
2013-12-26 11:55:00,55.83,55.87,55.78,55.83,11300.0,55.83,55.87,55.78,55.83,11300.0
2013-12-26 12:00:00,55.8,55.85,55.8,55.82,10800.0,55.8,55.85,55.8,55.82,10800.0
2013-12-26 12:05:00,55.8,55.83,55.78,55.83,13000.0,55.8,55.83,55.78,55.83,13000.0
2013-12-26 12:10:00,55.82,55.84,55.8,55.81,7900.0,55.82,55.84,55.8,55.81,7900.0
2013-12-26 12:15:00,55.83,55.85,55.71,55.72,15000.0,55.83,55.85,55.71,55.72,15000.0
2013-12-26 12:20:00,55.73,55.78,55.7,55.7,9600.0,55.73,55.78,55.7,55.7,9600.0
2013-12-26 12:25:00,55.69,55.77,55.68,55.73,12300.0,55.69,55.77,55.68,55.73,12300.0
2013-12-26 12:30:00,55.76,55.78,55.69,55.71,8700.0,55.76,55.78,55.69,55.71,8700.0
2013-12-26 12:35:00,55.74,55.74,55.62,55.64,13300.0,55.74,55.74,55.62,55.64,13300.0
2013-12-26 12:40:00,55.64,55.74,55.61,55.68,19000.0,55.64,55.74,55.61,55.68,19000.0
2013-12-26 12:45:00,55.68,55.72,55.67,55.7,8100.0,55.68,55.72,55.67,55.7,8100.0
2013-12-26 12:50:00,55.7,55.75,55.65,55.65,10900.0,55.7,55.75,55.65,55.65,10900.0
2013-12-26 12:55:00,55.64,55.73,55.63,55.69,6800.0,55.64,55.73,55.63,55.69,6800.0
2013-12-26 13:00:00,55.7,55.71,55.62,55.65,11500.0,55.7,55.71,55.62,55.65,11500.0
2013-12-26 13:05:00,55.64,55.67,55.61,55.67,9700.0,55.64,55.67,55.61,55.67,9700.0
2013-12-26 13:10:00,55.67,55.75,55.67,55.69,10100.0,55.67,55.75,55.67,55.69,10100.0
2013-12-26 13:15:00,55.69,55.73,55.67,55.69,10400.0,55.69,55.73,55.67,55.69,10400.0
2013-12-26 13:20:00,55.67,55.8,55.67,55.8,9700.0,55.67,55.8,55.67,55.8,9700.0
2013-12-26 13:25:00,55.8,55.85,55.79,55.85,14900.0,55.8,55.85,55.79,55.85,14900.0
2013-12-26 13:30:00,55.85,55.85,55.76,55.77,13200.0,55.85,55.85,55.76,55.77,13200.0
2013-12-26 13:35:00,55.78,55.83,55.76,55.82,10800.0,55.78,55.83,55.76,55.82,10800.0
2013-12-26 13:40:00,55.85,55.87,55.78,55.82,15200.0,55.85,55.87,55.78,55.82,15200.0
2013-12-26 13:45:00,55.82,55.83,55.76,55.76,10100.0,55.82,55.83,55.76,55.76,10100.0
2013-12-26 13:50:00,55.77,55.82,55.76,55.8,10700.0,55.77,55.82,55.76,55.8,10700.0
2013-12-26 13:55:00,55.78,55.81,55.76,55.76,6900.0,55.78,55.81,55.76,55.76,6900.0
2013-12-26 14:00:00,55.77,55.8,55.67,55.67,12700.0,55.77,55.8,55.67,55.67,12700.0
2013-12-26 14:05:00,55.67,55.67,55.6,55.64,16800.0,55.67,55.67,55.6,55.64,16800.0
2013-12-26 14:10:00,55.61,55.63,55.52,55.58,24200.0,55.61,55.63,55.52,55.58,24200.0
2013-12-26 14:15:00,55.58,55.63,55.56,55.56,13900.0,55.58,55.63,55.56,55.56,13900.0
2013-12-26 14:20:00,55.56,55.63,55.56,55.56,15100.0,55.56,55.63,55.56,55.56,15100.0
2013-12-26 14:25:00,55.55,55.65,55.53,55.63,9900.0,55.55,55.65,55.53,55.63,9900.0
2013-12-26 14:30:00,55.65,55.65,55.57,55.58,11100.0,55.65,55.65,55.57,55.58,11100.0
2013-12-26 14:35:00,55.58,55.58,55.49,55.49,16000.0,55.58,55.58,55.49,55.49,16000.0
2013-12-26 14:40:00,55.51,55.51,55.39,55.4,20700.0,55.51,55.51,55.39,55.4,20700.0
2013-12-26 14:45:00,55.39,55.45,55.28,55.42,25900.0,55.39,55.45,55.28,55.42,25900.0
2013-12-26 14:50:00,55.42,55.51,55.4,55.44,8100.0,55.42,55.51,55.4,55.44,8100.0
2013-12-26 14:55:00,55.45,55.55,55.44,55.49,10400.0,55.45,55.55,55.44,55.49,10400.0
2013-12-26 15:00:00,55.48,55.54,55.45,55.49,20400.0,55.48,55.54,55.45,55.49,20400.0
2013-12-26 15:05:00,55.5,55.61,55.5,55.58,15600.0,55.5,55.61,55.5,55.58,15600.0
2013-12-26 15:10:00,55.6,55.6,55.55,55.55,13500.0,55.6,55.6,55.55,55.55,13500.0
2013-12-26 15:15:00,55.55,55.56,55.53,55.54,12400.0,55.55,55.56,55.53,55.54,12400.0
2013-12-26 15:20:00,55.56,55.62,55.56,55.6,16100.0,55.56,55.62,55.56,55.6,16100.0
2013-12-26 15:25:00,55.6,55.63,55.56,55.57,23600.0,55.6,55.63,55.56,55.57,23600.0
2013-12-26 15:30:00,55.57,55.76,55.51,55.76,85100.0,55.57,55.76,55.51,55.76,85100.0
2013-12-26 15:35:00,55.75,55.76,55.64,55.68,16900.0,55.75,55.76,55.64,55.68,16900.0
2013-12-26 15:40:00,55.7,55.75,55.7,55.72,28200.0,55.7,55.75,55.7,55.72,28200.0
2013-12-26 15:45:00,55.72,55.74,55.67,55.68,41600.0,55.72,55.74,55.67,55.68,41600.0
2013-12-26 15:50:00,55.67,55.72,55.6,55.69,58100.0,55.67,55.72,55.6,55.69,58100.0
2013-12-26 15:55:00,55.69,55.71,55.64,55.69,73200.0,55.69,55.71,55.64,55.69,73200.0
2013-12-27 09:30:00,55.93,55.95,55.62,55.95,77300.0,55.93,55.95,55.62,55.95,77300.0
2013-12-27 09:35:00,55.95,56.29,55.93,56.09,66600.0,55.95,56.29,55.93,56.09,66600.0
2013-12-27 09:40:00,56.04,56.22,55.91,56.06,36200.0,56.04,56.22,55.91,56.06,36200.0
2013-12-27 09:45:00,56.05,56.05,55.66,55.89,38700.0,56.05,56.05,55.66,55.89,38700.0
2013-12-27 09:50:00,55.79,56.14,55.79,56.1,33500.0,55.79,56.14,55.79,56.1,33500.0
2013-12-27 09:55:00,56.14,56.29,56.13,56.23,61300.0,56.14,56.29,56.13,56.23,61300.0
2013-12-27 10:00:00,56.23,56.28,56.07,56.19,33500.0,56.23,56.28,56.07,56.19,33500.0
2013-12-27 10:05:00,56.19,56.48,56.19,56.48,63500.0,56.19,56.48,56.19,56.48,63500.0
2013-12-27 10:10:00,56.48,56.55,56.41,56.49,40000.0,56.48,56.55,56.41,56.49,40000.0
2013-12-27 10:15:00,56.5,56.55,56.25,56.32,37800.0,56.5,56.55,56.25,56.32,37800.0
2013-12-27 10:20:00,56.36,56.37,56.15,56.18,27700.0,56.36,56.37,56.15,56.18,27700.0
2013-12-27 10:25:00,56.15,56.26,56.01,56.04,36200.0,56.15,56.26,56.01,56.04,36200.0
2013-12-27 10:30:00,56.02,56.11,55.87,55.87,24200.0,56.02,56.11,55.87,55.87,24200.0
2013-12-27 10:35:00,55.93,55.96,55.7,55.81,31300.0,55.93,55.96,55.7,55.81,31300.0
2013-12-27 10:40:00,55.82,55.85,55.5,55.59,58200.0,55.82,55.85,55.5,55.59,58200.0
2013-12-27 10:45:00,55.63,55.74,55.6,55.65,27000.0,55.63,55.74,55.6,55.65,27000.0
2013-12-27 10:50:00,55.67,55.91,55.64,55.75,48500.0,55.67,55.91,55.64,55.75,48500.0
2013-12-27 10:55:00,55.74,55.79,55.54,55.6,25800.0,55.74,55.79,55.54,55.6,25800.0
2013-12-27 11:00:00,55.6,55.65,55.54,55.56,27800.0,55.6,55.65,55.54,55.56,27800.0
2013-12-27 11:05:00,55.59,55.65,55.56,55.64,14100.0,55.59,55.65,55.56,55.64,14100.0
2013-12-27 11:10:00,55.64,55.81,55.64,55.81,21800.0,55.64,55.81,55.64,55.81,21800.0
2013-12-27 11:15:00,55.82,55.83,55.77,55.8,14800.0,55.82,55.83,55.77,55.8,14800.0
2013-12-27 11:20:00,55.78,55.81,55.68,55.69,17400.0,55.78,55.81,55.68,55.69,17400.0
2013-12-27 11:25:00,55.72,55.73,55.63,55.73,18700.0,55.72,55.73,55.63,55.73,18700.0
2013-12-27 11:30:00,55.73,55.78,55.57,55.59,21500.0,55.73,55.78,55.57,55.59,21500.0
2013-12-27 11:35:00,55.6,55.67,55.56,55.57,12000.0,55.6,55.67,55.56,55.57,12000.0
2013-12-27 11:40:00,55.63,55.65,55.57,55.6,10700.0,55.63,55.65,55.57,55.6,10700.0
2013-12-27 11:45:00,55.6,55.65,55.58,55.65,8300.0,55.6,55.65,55.58,55.65,8300.0
2013-12-27 11:50:00,55.66,55.7,55.63,55.66,8900.0,55.66,55.7,55.63,55.66,8900.0
2013-12-27 11:55:00,55.66,55.66,55.57,55.63,16300.0,55.66,55.66,55.57,55.63,16300.0
2013-12-27 12:00:00,55.66,55.68,55.61,55.66,7800.0,55.66,55.68,55.61,55.66,7800.0
2013-12-27 12:05:00,55.65,55.7,55.57,55.57,14000.0,55.65,55.7,55.57,55.57,14000.0
2013-12-27 12:10:00,55.56,55.65,55.55,55.56,13500.0,55.56,55.65,55.55,55.56,13500.0
2013-12-27 12:15:00,55.55,55.55,55.37,55.43,29900.0,55.55,55.55,55.37,55.43,29900.0
2013-12-27 12:20:00,55.47,55.52,55.46,55.5,5400.0,55.47,55.52,55.46,55.5,5400.0
2013-12-27 12:25:00,55.47,55.48,55.4,55.41,11700.0,55.47,55.48,55.4,55.41,11700.0
2013-12-27 12:30:00,55.41,55.44,55.21,55.22,30900.0,55.41,55.44,55.21,55.22,30900.0
2013-12-27 12:35:00,55.22,55.31,55.15,55.29,37900.0,55.22,55.31,55.15,55.29,37900.0
2013-12-27 12:40:00,55.29,55.34,55.28,55.29,11700.0,55.29,55.34,55.28,55.29,11700.0
2013-12-27 12:45:00,55.29,55.3,55.23,55.25,15400.0,55.29,55.3,55.23,55.25,15400.0
2013-12-27 12:50:00,55.25,55.29,55.17,55.17,15100.0,55.25,55.29,55.17,55.17,15100.0
2013-12-27 12:55:00,55.16,55.25,55.16,55.19,13700.0,55.16,55.25,55.16,55.19,13700.0
2013-12-27 13:00:00,55.17,55.26,55.17,55.25,7200.0,55.17,55.26,55.17,55.25,7200.0
2013-12-27 13:05:00,55.25,55.25,55.03,55.03,35600.0,55.25,55.25,55.03,55.03,35600.0
2013-12-27 13:10:00,55.03,55.23,55.02,55.23,18200.0,55.03,55.23,55.02,55.23,18200.0
2013-12-27 13:15:00,55.23,55.25,55.18,55.19,9400.0,55.23,55.25,55.18,55.19,9400.0
2013-12-27 13:20:00,55.2,55.22,55.16,55.16,5200.0,55.2,55.22,55.16,55.16,5200.0
2013-12-27 13:25:00,55.17,55.24,55.15,55.23,3700.0,55.17,55.24,55.15,55.23,3700.0
2013-12-27 13:30:00,55.23,55.25,55.14,55.14,6600.0,55.23,55.25,55.14,55.14,6600.0
2013-12-27 13:35:00,55.14,55.21,55.14,55.14,6000.0,55.14,55.21,55.14,55.14,6000.0
2013-12-27 13:40:00,55.14,55.15,55.11,55.14,6200.0,55.14,55.15,55.11,55.14,6200.0
2013-12-27 13:45:00,55.13,55.16,55.1,55.15,7000.0,55.13,55.16,55.1,55.15,7000.0
2013-12-27 13:50:00,55.12,55.18,55.11,55.15,8200.0,55.12,55.18,55.11,55.15,8200.0
2013-12-27 13:55:00,55.15,55.22,55.15,55.18,2300.0,55.15,55.22,55.15,55.18,2300.0
2013-12-27 14:00:00,55.2,55.25,55.18,55.22,6600.0,55.2,55.25,55.18,55.22,6600.0
2013-12-27 14:05:00,55.2,55.25,55.2,55.24,12300.0,55.2,55.25,55.2,55.24,12300.0
2013-12-27 14:10:00,55.22,55.25,55.22,55.23,7300.0,55.22,55.25,55.22,55.23,7300.0
2013-12-27 14:15:00,55.21,55.25,55.14,55.24,17100.0,55.21,55.25,55.14,55.24,17100.0
2013-12-27 14:20:00,55.26,55.26,55.23,55.23,10800.0,55.26,55.26,55.23,55.23,10800.0
2013-12-27 14:25:00,55.25,55.25,55.21,55.25,4600.0,55.25,55.25,55.21,55.25,4600.0
2013-12-27 14:30:00,55.25,55.26,55.21,55.21,26800.0,55.25,55.26,55.21,55.21,26800.0
2013-12-27 14:35:00,55.24,55.26,55.21,55.22,7900.0,55.24,55.26,55.21,55.22,7900.0
2013-12-27 14:40:00,55.24,55.28,55.21,55.25,17100.0,55.24,55.28,55.21,55.25,17100.0
2013-12-27 14:45:00,55.24,55.24,55.2,55.23,9200.0,55.24,55.24,55.2,55.23,9200.0
2013-12-27 14:50:00,55.23,55.25,55.2,55.22,4600.0,55.23,55.25,55.2,55.22,4600.0
2013-12-27 14:55:00,55.21,55.22,55.15,55.15,10800.0,55.21,55.22,55.15,55.15,10800.0
2013-12-27 15:00:00,55.15,55.18,55.15,55.16,8600.0,55.15,55.18,55.15,55.16,8600.0
2013-12-27 15:05:00,55.16,55.2,55.16,55.19,9800.0,55.16,55.2,55.16,55.19,9800.0
2013-12-27 15:10:00,55.2,55.25,55.18,55.21,20700.0,55.2,55.25,55.18,55.21,20700.0
2013-12-27 15:15:00,55.21,55.23,55.18,55.23,9900.0,55.21,55.23,55.18,55.23,9900.0
2013-12-27 15:20:00,55.22,55.23,55.16,55.16,13400.0,55.22,55.23,55.16,55.16,13400.0
2013-12-27 15:25:00,55.17,55.2,55.15,55.18,11400.0,55.17,55.2,55.15,55.18,11400.0
2013-12-27 15:30:00,55.18,55.22,55.14,55.2,17400.0,55.18,55.22,55.14,55.2,17400.0
2013-12-27 15:35:00,55.21,55.25,55.19,55.21,20700.0,55.21,55.25,55.19,55.21,20700.0
2013-12-27 15:40:00,55.2,55.23,55.09,55.09,39200.0,55.2,55.23,55.09,55.09,39200.0
2013-12-27 15:45:00,55.09,55.18,55.09,55.14,34300.0,55.09,55.18,55.09,55.14,34300.0
2013-12-27 15:50:00,55.15,55.24,55.15,55.24,43700.0,55.15,55.24,55.15,55.24,43700.0
2013-12-27 15:55:00,55.22,55.26,55.2,55.24,75900.0,55.22,55.26,55.2,55.24,75900.0
2013-12-30 09:30:00,55.29,56.19,55.27,55.8,127200.0,55.29,56.19,55.27,55.8,127200.0
2013-12-30 09:35:00,55.87,55.95,55.76,55.85,51700.0,55.87,55.95,55.76,55.85,51700.0
2013-12-30 09:40:00,55.82,56.04,55.72,56.0,54400.0,55.82,56.04,55.72,56.0,54400.0
2013-12-30 09:45:00,56.03,56.28,55.8,56.04,121700.0,56.03,56.28,55.8,56.04,121700.0
2013-12-30 09:50:00,56.02,56.1,55.88,55.93,45000.0,56.02,56.1,55.88,55.93,45000.0
2013-12-30 09:55:00,55.91,56.0,55.88,55.99,52500.0,55.91,56.0,55.88,55.99,52500.0
2013-12-30 10:00:00,55.97,56.17,55.89,56.17,61700.0,55.97,56.17,55.89,56.17,61700.0
2013-12-30 10:05:00,56.17,56.34,56.15,56.27,78200.0,56.17,56.34,56.15,56.27,78200.0
2013-12-30 10:10:00,56.25,56.25,56.09,56.15,47400.0,56.25,56.25,56.09,56.15,47400.0
2013-12-30 10:15:00,56.17,56.3,56.17,56.26,57600.0,56.17,56.3,56.17,56.26,57600.0
2013-12-30 10:20:00,56.28,56.31,56.08,56.1,55400.0,56.28,56.31,56.08,56.1,55400.0
2013-12-30 10:25:00,56.11,56.16,55.92,55.93,49300.0,56.11,56.16,55.92,55.93,49300.0
2013-12-30 10:30:00,55.95,56.09,55.95,56.09,26500.0,55.95,56.09,55.95,56.09,26500.0
2013-12-30 10:35:00,56.09,56.18,56.07,56.18,33200.0,56.09,56.18,56.07,56.18,33200.0
2013-12-30 10:40:00,56.19,56.2,56.03,56.15,23500.0,56.19,56.2,56.03,56.15,23500.0
2013-12-30 10:45:00,56.13,56.17,56.09,56.12,15200.0,56.13,56.17,56.09,56.12,15200.0
2013-12-30 10:50:00,56.09,56.11,55.92,55.97,24500.0,56.09,56.11,55.92,55.97,24500.0
2013-12-30 10:55:00,56.01,56.05,55.81,55.88,29200.0,56.01,56.05,55.81,55.88,29200.0
2013-12-30 11:00:00,55.84,56.01,55.84,55.98,30200.0,55.84,56.01,55.84,55.98,30200.0
2013-12-30 11:05:00,55.98,56.05,55.97,56.02,27300.0,55.98,56.05,55.97,56.02,27300.0
2013-12-30 11:10:00,56.01,56.05,55.98,56.01,10100.0,56.01,56.05,55.98,56.01,10100.0
2013-12-30 11:15:00,56.01,56.1,56.0,56.07,14400.0,56.01,56.1,56.0,56.07,14400.0
2013-12-30 11:20:00,56.05,56.1,56.03,56.03,11200.0,56.05,56.1,56.03,56.03,11200.0
2013-12-30 11:25:00,56.03,56.08,56.01,56.04,11200.0,56.03,56.08,56.01,56.04,11200.0
2013-12-30 11:30:00,56.06,56.14,55.96,55.97,28600.0,56.06,56.14,55.96,55.97,28600.0
2013-12-30 11:35:00,56.01,56.09,55.86,55.9,24500.0,56.01,56.09,55.86,55.9,24500.0
2013-12-30 11:40:00,55.9,56.07,55.9,55.97,14200.0,55.9,56.07,55.9,55.97,14200.0
2013-12-30 11:45:00,55.97,56.1,55.96,56.01,20700.0,55.97,56.1,55.96,56.01,20700.0
2013-12-30 11:50:00,56.0,56.05,55.99,56.03,8100.0,56.0,56.05,55.99,56.03,8100.0
2013-12-30 11:55:00,56.01,56.05,55.97,55.97,21200.0,56.01,56.05,55.97,55.97,21200.0
2013-12-30 12:00:00,56.01,56.01,55.91,55.94,7400.0,56.01,56.01,55.91,55.94,7400.0
2013-12-30 12:05:00,55.94,55.99,55.88,55.89,18400.0,55.94,55.99,55.88,55.89,18400.0
2013-12-30 12:10:00,55.9,55.94,55.86,55.91,13000.0,55.9,55.94,55.86,55.91,13000.0
2013-12-30 12:15:00,55.92,55.99,55.9,55.98,16100.0,55.92,55.99,55.9,55.98,16100.0
2013-12-30 12:20:00,55.97,56.05,55.95,56.05,19000.0,55.97,56.05,55.95,56.05,19000.0
2013-12-30 12:25:00,56.05,56.08,56.03,56.06,14600.0,56.05,56.08,56.03,56.06,14600.0
2013-12-30 12:30:00,56.08,56.13,56.06,56.11,18300.0,56.08,56.13,56.06,56.11,18300.0
2013-12-30 12:35:00,56.08,56.11,55.93,55.93,17100.0,56.08,56.11,55.93,55.93,17100.0
2013-12-30 12:40:00,55.95,55.99,55.93,55.95,12300.0,55.95,55.99,55.93,55.95,12300.0
2013-12-30 12:45:00,55.97,55.97,55.93,55.96,6300.0,55.97,55.97,55.93,55.96,6300.0
2013-12-30 12:50:00,55.96,55.96,55.9,55.93,7200.0,55.96,55.96,55.9,55.93,7200.0
2013-12-30 12:55:00,55.93,55.93,55.75,55.76,35300.0,55.93,55.93,55.75,55.76,35300.0
2013-12-30 13:00:00,55.76,55.81,55.71,55.81,31500.0,55.76,55.81,55.71,55.81,31500.0
2013-12-30 13:05:00,55.8,55.85,55.79,55.84,10100.0,55.8,55.85,55.79,55.84,10100.0
2013-12-30 13:10:00,55.85,55.85,55.72,55.76,14500.0,55.85,55.85,55.72,55.76,14500.0
2013-12-30 13:15:00,55.76,55.8,55.74,55.78,7500.0,55.76,55.8,55.74,55.78,7500.0
2013-12-30 13:20:00,55.78,55.78,55.75,55.78,8300.0,55.78,55.78,55.75,55.78,8300.0
2013-12-30 13:25:00,55.77,55.78,55.75,55.78,6700.0,55.77,55.78,55.75,55.78,6700.0
2013-12-30 13:30:00,55.78,55.83,55.76,55.83,6800.0,55.78,55.83,55.76,55.83,6800.0
2013-12-30 13:35:00,55.83,55.83,55.75,55.75,5700.0,55.83,55.83,55.75,55.75,5700.0
2013-12-30 13:40:00,55.8,55.8,55.72,55.76,5800.0,55.8,55.8,55.72,55.76,5800.0
2013-12-30 13:45:00,55.77,55.8,55.75,55.78,12400.0,55.77,55.8,55.75,55.78,12400.0
2013-12-30 13:50:00,55.76,55.76,55.72,55.74,6000.0,55.76,55.76,55.72,55.74,6000.0
2013-12-30 13:55:00,55.73,55.74,55.66,55.66,12500.0,55.73,55.74,55.66,55.66,12500.0
2013-12-30 14:00:00,55.66,55.66,55.61,55.65,22300.0,55.66,55.66,55.61,55.65,22300.0
2013-12-30 14:05:00,55.65,55.67,55.62,55.64,14300.0,55.65,55.67,55.62,55.64,14300.0
2013-12-30 14:10:00,55.65,55.72,55.65,55.72,12500.0,55.65,55.72,55.65,55.72,12500.0
2013-12-30 14:15:00,55.72,55.75,55.68,55.7,6000.0,55.72,55.75,55.68,55.7,6000.0
2013-12-30 14:20:00,55.7,55.73,55.67,55.7,7600.0,55.7,55.73,55.67,55.7,7600.0
2013-12-30 14:25:00,55.73,55.74,55.67,55.71,23600.0,55.73,55.74,55.67,55.71,23600.0
2013-12-30 14:30:00,55.71,55.8,55.71,55.75,15000.0,55.71,55.8,55.71,55.75,15000.0
2013-12-30 14:35:00,55.75,55.77,55.63,55.66,18700.0,55.75,55.77,55.63,55.66,18700.0
2013-12-30 14:40:00,55.64,55.75,55.61,55.75,11800.0,55.64,55.75,55.61,55.75,11800.0
2013-12-30 14:45:00,55.75,55.78,55.71,55.74,11000.0,55.75,55.78,55.71,55.74,11000.0
2013-12-30 14:50:00,55.74,55.78,55.72,55.78,7000.0,55.74,55.78,55.72,55.78,7000.0
2013-12-30 14:55:00,55.77,55.78,55.68,55.71,9900.0,55.77,55.78,55.68,55.71,9900.0
2013-12-30 15:00:00,55.7,55.72,55.61,55.62,9200.0,55.7,55.72,55.61,55.62,9200.0
2013-12-30 15:05:00,55.62,55.68,55.57,55.6,16300.0,55.62,55.68,55.57,55.6,16300.0
2013-12-30 15:10:00,55.59,55.61,55.53,55.58,20900.0,55.59,55.61,55.53,55.58,20900.0
2013-12-30 15:15:00,55.58,55.58,55.52,55.52,21200.0,55.58,55.58,55.52,55.52,21200.0
2013-12-30 15:20:00,55.52,55.54,55.5,55.53,16000.0,55.52,55.54,55.5,55.53,16000.0
2013-12-30 15:25:00,55.53,55.59,55.5,55.56,12300.0,55.53,55.59,55.5,55.56,12300.0
2013-12-30 15:30:00,55.57,55.62,55.55,55.55,23700.0,55.57,55.62,55.55,55.55,23700.0
2013-12-30 15:35:00,55.55,55.55,55.5,55.51,15700.0,55.55,55.55,55.5,55.51,15700.0
2013-12-30 15:40:00,55.5,55.52,55.43,55.47,37700.0,55.5,55.52,55.43,55.47,37700.0
2013-12-30 15:45:00,55.46,55.52,55.43,55.46,30500.0,55.46,55.52,55.43,55.46,30500.0
2013-12-30 15:50:00,55.46,55.49,55.41,55.46,37200.0,55.46,55.49,55.41,55.46,37200.0
2013-12-30 15:55:00,55.47,55.63,55.44,55.61,119300.0,55.47,55.63,55.44,55.61,119300.0
2013-12-31 09:30:00,55.86,56.22,55.75,56.08,107900.0,55.86,56.22,55.75,56.08,107900.0
2013-12-31 09:35:00,56.04,56.1,55.82,55.86,44700.0,56.04,56.1,55.82,55.86,44700.0
2013-12-31 09:40:00,55.86,55.89,55.61,55.74,52400.0,55.86,55.89,55.61,55.74,52400.0
2013-12-31 09:45:00,55.75,55.85,55.68,55.79,38800.0,55.75,55.85,55.68,55.79,38800.0
2013-12-31 09:50:00,55.78,55.89,55.69,55.73,47200.0,55.78,55.89,55.69,55.73,47200.0
2013-12-31 09:55:00,55.73,55.74,55.49,55.49,63400.0,55.73,55.74,55.49,55.49,63400.0
2013-12-31 10:00:00,55.5,55.63,55.31,55.35,46300.0,55.5,55.63,55.31,55.35,46300.0
2013-12-31 10:05:00,55.34,55.34,55.16,55.25,69000.0,55.34,55.34,55.16,55.25,69000.0
2013-12-31 10:10:00,55.23,55.27,55.01,55.08,32400.0,55.23,55.27,55.01,55.08,32400.0
2013-12-31 10:15:00,55.07,55.07,54.78,55.0,59700.0,55.07,55.07,54.78,55.0,59700.0
2013-12-31 10:20:00,55.02,55.09,54.81,54.97,32300.0,55.02,55.09,54.81,54.97,32300.0
2013-12-31 10:25:00,55.0,55.12,55.0,55.05,23800.0,55.0,55.12,55.0,55.05,23800.0
2013-12-31 10:30:00,55.05,55.13,54.87,54.87,38100.0,55.05,55.13,54.87,54.87,38100.0
2013-12-31 10:35:00,54.9,54.92,54.81,54.89,48600.0,54.9,54.92,54.81,54.89,48600.0
2013-12-31 10:40:00,54.91,54.92,54.7,54.73,57300.0,54.91,54.92,54.7,54.73,57300.0
2013-12-31 10:45:00,54.73,54.94,54.58,54.91,59800.0,54.73,54.94,54.58,54.91,59800.0
2013-12-31 10:50:00,54.9,54.99,54.8,54.91,93400.0,54.9,54.99,54.8,54.91,93400.0
2013-12-31 10:55:00,54.94,54.98,54.8,54.96,50100.0,54.94,54.98,54.8,54.96,50100.0
2013-12-31 11:00:00,54.96,54.99,54.75,54.8,43300.0,54.96,54.99,54.75,54.8,43300.0
2013-12-31 11:05:00,54.79,54.9,54.77,54.86,35000.0,54.79,54.9,54.77,54.86,35000.0
2013-12-31 11:10:00,54.86,54.92,54.83,54.85,27300.0,54.86,54.92,54.83,54.85,27300.0
2013-12-31 11:15:00,54.85,54.89,54.8,54.83,15000.0,54.85,54.89,54.8,54.83,15000.0
2013-12-31 11:20:00,54.83,54.92,54.78,54.78,18200.0,54.83,54.92,54.78,54.78,18200.0
2013-12-31 11:25:00,54.8,54.81,54.7,54.81,36200.0,54.8,54.81,54.7,54.81,36200.0
2013-12-31 11:30:00,54.82,54.9,54.8,54.81,19600.0,54.82,54.9,54.8,54.81,19600.0
2013-12-31 11:35:00,54.81,54.82,54.75,54.77,17300.0,54.81,54.82,54.75,54.77,17300.0
2013-12-31 11:40:00,54.76,54.76,54.68,54.7,20700.0,54.76,54.76,54.68,54.7,20700.0
2013-12-31 11:45:00,54.69,54.72,54.63,54.63,29000.0,54.69,54.72,54.63,54.63,29000.0
2013-12-31 11:50:00,54.63,54.72,54.63,54.71,24100.0,54.63,54.72,54.63,54.71,24100.0
2013-12-31 11:55:00,54.72,54.79,54.62,54.63,24600.0,54.72,54.79,54.62,54.63,24600.0
2013-12-31 12:00:00,54.69,54.72,54.63,54.66,14000.0,54.69,54.72,54.63,54.66,14000.0
2013-12-31 12:05:00,54.67,54.7,54.62,54.63,17500.0,54.67,54.7,54.62,54.63,17500.0
2013-12-31 12:10:00,54.63,54.69,54.61,54.69,10300.0,54.63,54.69,54.61,54.69,10300.0
2013-12-31 12:15:00,54.69,54.7,54.64,54.65,26200.0,54.69,54.7,54.64,54.65,26200.0
2013-12-31 12:20:00,54.68,54.7,54.67,54.69,17400.0,54.68,54.7,54.67,54.69,17400.0
2013-12-31 12:25:00,54.69,54.74,54.65,54.68,14300.0,54.69,54.74,54.65,54.68,14300.0
2013-12-31 12:30:00,54.7,54.79,54.7,54.75,19200.0,54.7,54.79,54.7,54.75,19200.0
2013-12-31 12:35:00,54.75,54.83,54.74,54.81,22900.0,54.75,54.83,54.74,54.81,22900.0
2013-12-31 12:40:00,54.8,54.81,54.74,54.76,18600.0,54.8,54.81,54.74,54.76,18600.0
2013-12-31 12:45:00,54.78,54.79,54.7,54.74,13600.0,54.78,54.79,54.7,54.74,13600.0
2013-12-31 12:50:00,54.73,54.74,54.63,54.65,23000.0,54.73,54.74,54.63,54.65,23000.0
2013-12-31 12:55:00,54.64,54.66,54.46,54.54,80700.0,54.64,54.66,54.46,54.54,80700.0
2013-12-31 13:00:00,54.54,54.56,54.51,54.53,26900.0,54.54,54.56,54.51,54.53,26900.0
2013-12-31 13:05:00,54.52,54.54,54.42,54.51,43900.0,54.52,54.54,54.42,54.51,43900.0
2013-12-31 13:10:00,54.48,54.64,54.48,54.64,12500.0,54.48,54.64,54.48,54.64,12500.0
2013-12-31 13:15:00,54.64,54.64,54.58,54.58,9800.0,54.64,54.64,54.58,54.58,9800.0
2013-12-31 13:20:00,54.6,54.64,54.57,54.57,17300.0,54.6,54.64,54.57,54.57,17300.0
2013-12-31 13:25:00,54.56,54.56,54.42,54.45,35600.0,54.56,54.56,54.42,54.45,35600.0
2013-12-31 13:30:00,54.45,54.51,54.44,54.44,27000.0,54.45,54.51,54.44,54.44,27000.0
2013-12-31 13:35:00,54.43,54.54,54.43,54.53,26700.0,54.43,54.54,54.43,54.53,26700.0
2013-12-31 13:40:00,54.53,54.54,54.46,54.5,17100.0,54.53,54.54,54.46,54.5,17100.0
2013-12-31 13:45:00,54.5,54.5,54.42,54.49,21000.0,54.5,54.5,54.42,54.49,21000.0
2013-12-31 13:50:00,54.49,54.53,54.42,54.51,25900.0,54.49,54.53,54.42,54.51,25900.0
2013-12-31 13:55:00,54.54,54.54,54.45,54.47,17900.0,54.54,54.54,54.45,54.47,17900.0
2013-12-31 14:00:00,54.47,54.53,54.47,54.48,30500.0,54.47,54.53,54.47,54.48,30500.0
2013-12-31 14:05:00,54.48,54.53,54.48,54.48,17000.0,54.48,54.53,54.48,54.48,17000.0
2013-12-31 14:10:00,54.49,54.5,54.48,54.49,11400.0,54.49,54.5,54.48,54.49,11400.0
2013-12-31 14:15:00,54.49,54.5,54.44,54.44,21200.0,54.49,54.5,54.44,54.44,21200.0
2013-12-31 14:20:00,54.45,54.47,54.44,54.45,19800.0,54.45,54.47,54.44,54.45,19800.0
2013-12-31 14:25:00,54.44,54.44,54.33,54.33,42700.0,54.44,54.44,54.33,54.33,42700.0
2013-12-31 14:30:00,54.33,54.39,54.3,54.39,23400.0,54.33,54.39,54.3,54.39,23400.0
2013-12-31 14:35:00,54.41,54.43,54.38,54.41,18300.0,54.41,54.43,54.38,54.41,18300.0
2013-12-31 14:40:00,54.41,54.47,54.41,54.44,17800.0,54.41,54.47,54.41,54.44,17800.0
2013-12-31 14:45:00,54.44,54.5,54.44,54.49,20400.0,54.44,54.5,54.44,54.49,20400.0
2013-12-31 14:50:00,54.48,54.5,54.44,54.48,41800.0,54.48,54.5,54.44,54.48,41800.0
2013-12-31 14:55:00,54.49,54.5,54.44,54.49,27500.0,54.49,54.5,54.44,54.49,27500.0
2013-12-31 15:00:00,54.48,54.57,54.47,54.54,33900.0,54.48,54.57,54.47,54.54,33900.0
2013-12-31 15:05:00,54.55,54.55,54.51,54.54,41600.0,54.55,54.55,54.51,54.54,41600.0
2013-12-31 15:10:00,54.53,54.54,54.5,54.54,53800.0,54.53,54.54,54.5,54.54,53800.0
2013-12-31 15:15:00,54.54,54.62,54.53,54.62,38300.0,54.54,54.62,54.53,54.62,38300.0
2013-12-31 15:20:00,54.63,54.71,54.63,54.69,52500.0,54.63,54.71,54.63,54.69,52500.0
2013-12-31 15:25:00,54.7,54.7,54.56,54.57,33500.0,54.7,54.7,54.56,54.57,33500.0
2013-12-31 15:30:00,54.58,54.64,54.58,54.58,39900.0,54.58,54.64,54.58,54.58,39900.0
2013-12-31 15:35:00,54.58,54.61,54.51,54.56,34300.0,54.58,54.61,54.51,54.56,34300.0
2013-12-31 15:40:00,54.57,54.57,54.49,54.51,44500.0,54.57,54.57,54.49,54.51,44500.0
2013-12-31 15:45:00,54.52,54.63,54.5,54.52,81400.0,54.52,54.63,54.5,54.52,81400.0
2013-12-31 15:50:00,54.53,54.62,54.53,54.58,68800.0,54.53,54.62,54.53,54.58,68800.0
2013-12-31 15:55:00,54.59,54.64,54.53,54.62,141700.0,54.59,54.64,54.53,54.62,141700.0
2014-01-02 09:30:00,54.4,54.83,54.24,54.41,148700.0,54.4,54.83,54.24,54.41,148700.0
2014-01-02 09:35:00,54.38,54.4,54.01,54.08,92800.0,54.38,54.4,54.01,54.08,92800.0
2014-01-02 09:40:00,54.06,54.4,54.05,54.34,70000.0,54.06,54.4,54.05,54.34,70000.0
2014-01-02 09:45:00,54.35,54.5,54.24,54.34,73500.0,54.35,54.5,54.24,54.34,73500.0
2014-01-02 09:50:00,54.34,54.52,54.25,54.49,63400.0,54.34,54.52,54.25,54.49,63400.0
2014-01-02 09:55:00,54.48,55.08,54.45,54.98,155400.0,54.48,55.08,54.45,54.98,155400.0
2014-01-02 10:00:00,54.93,55.1,54.72,54.93,95700.0,54.93,55.1,54.72,54.93,95700.0
2014-01-02 10:05:00,54.88,55.6,54.85,55.47,183500.0,54.88,55.6,54.85,55.47,183500.0
2014-01-02 10:10:00,55.41,55.6,55.41,55.52,114600.0,55.41,55.6,55.41,55.52,114600.0
2014-01-02 10:15:00,55.53,55.9,55.52,55.86,215500.0,55.53,55.9,55.52,55.86,215500.0
2014-01-02 10:20:00,55.88,55.98,55.81,55.85,168400.0,55.88,55.98,55.81,55.85,168400.0
2014-01-02 10:25:00,55.88,56.3,55.88,56.27,141900.0,55.88,56.3,55.88,56.27,141900.0
2014-01-02 10:30:00,56.26,56.49,56.22,56.43,124100.0,56.26,56.49,56.22,56.43,124100.0
2014-01-02 10:35:00,56.45,56.72,56.41,56.72,129900.0,56.45,56.72,56.41,56.72,129900.0
2014-01-02 10:40:00,56.72,56.89,56.65,56.79,118100.0,56.72,56.89,56.65,56.79,118100.0
2014-01-02 10:45:00,56.78,56.85,56.65,56.69,79200.0,56.78,56.85,56.65,56.69,79200.0
2014-01-02 10:50:00,56.71,57.18,56.69,57.03,133600.0,56.71,57.18,56.69,57.03,133600.0
2014-01-02 10:55:00,57.03,57.13,56.76,56.86,127500.0,57.03,57.13,56.76,56.86,127500.0
2014-01-02 11:00:00,56.88,56.94,56.71,56.81,70300.0,56.88,56.94,56.71,56.81,70300.0
2014-01-02 11:05:00,56.82,57.05,56.72,56.98,115300.0,56.82,57.05,56.72,56.98,115300.0
2014-01-02 11:10:00,56.96,57.09,56.94,57.08,120400.0,56.96,57.09,56.94,57.08,120400.0
2014-01-02 11:15:00,57.07,57.29,56.97,57.23,131400.0,57.07,57.29,56.97,57.23,131400.0
2014-01-02 11:20:00,57.22,57.25,57.11,57.23,60300.0,57.22,57.25,57.11,57.23,60300.0
2014-01-02 11:25:00,57.22,57.4,57.2,57.39,81400.0,57.22,57.4,57.2,57.39,81400.0
2014-01-02 11:30:00,57.39,57.4,57.14,57.19,65600.0,57.39,57.4,57.14,57.19,65600.0
2014-01-02 11:35:00,57.21,57.23,57.06,57.07,42300.0,57.21,57.23,57.06,57.07,42300.0
2014-01-02 11:40:00,57.07,57.58,57.07,57.56,106400.0,57.07,57.58,57.07,57.56,106400.0
2014-01-02 11:45:00,57.57,57.58,57.39,57.39,55400.0,57.57,57.58,57.39,57.39,55400.0
2014-01-02 11:50:00,57.38,57.41,57.19,57.2,47100.0,57.38,57.41,57.19,57.2,47100.0
2014-01-02 11:55:00,57.2,57.22,56.84,56.99,147800.0,57.2,57.22,56.84,56.99,147800.0
2014-01-02 12:00:00,57.0,57.36,56.99,57.3,69900.0,57.0,57.36,56.99,57.3,69900.0
2014-01-02 12:05:00,57.3,57.31,57.17,57.18,30900.0,57.3,57.31,57.17,57.18,30900.0
2014-01-02 12:10:00,57.18,57.18,56.87,56.88,49700.0,57.18,57.18,56.87,56.88,49700.0
2014-01-02 12:15:00,56.87,57.11,56.87,57.11,50500.0,56.87,57.11,56.87,57.11,50500.0
2014-01-02 12:20:00,57.11,57.17,57.03,57.05,24900.0,57.11,57.17,57.03,57.05,24900.0
2014-01-02 12:25:00,57.05,57.07,56.82,56.95,42300.0,57.05,57.07,56.82,56.95,42300.0
2014-01-02 12:30:00,56.99,57.13,56.96,57.05,40500.0,56.99,57.13,56.96,57.05,40500.0
2014-01-02 12:35:00,57.04,57.31,57.04,57.13,69500.0,57.04,57.31,57.04,57.13,69500.0
2014-01-02 12:40:00,57.14,57.14,56.94,57.02,38200.0,57.14,57.14,56.94,57.02,38200.0
2014-01-02 12:45:00,57.02,57.26,56.97,57.11,51500.0,57.02,57.26,56.97,57.11,51500.0
2014-01-02 12:50:00,57.12,57.18,56.99,57.03,49000.0,57.12,57.18,56.99,57.03,49000.0
2014-01-02 12:55:00,57.06,57.19,56.98,57.19,51400.0,57.06,57.19,56.98,57.19,51400.0
2014-01-02 13:00:00,57.19,57.3,57.13,57.27,54300.0,57.19,57.3,57.13,57.27,54300.0
2014-01-02 13:05:00,57.27,57.36,57.23,57.36,54200.0,57.27,57.36,57.23,57.36,54200.0
2014-01-02 13:10:00,57.37,57.47,57.31,57.37,48600.0,57.37,57.47,57.31,57.37,48600.0
2014-01-02 13:15:00,57.35,57.44,57.23,57.32,37100.0,57.35,57.44,57.23,57.32,37100.0
2014-01-02 13:20:00,57.3,57.48,57.27,57.29,43600.0,57.3,57.48,57.27,57.29,43600.0
2014-01-02 13:25:00,57.3,57.42,57.3,57.33,25800.0,57.3,57.42,57.3,57.33,25800.0
2014-01-02 13:30:00,57.35,57.35,57.09,57.28,60500.0,57.35,57.35,57.09,57.28,60500.0
2014-01-02 13:35:00,57.28,57.28,57.07,57.07,28100.0,57.28,57.28,57.07,57.07,28100.0
2014-01-02 13:40:00,57.07,57.22,57.06,57.11,35300.0,57.07,57.22,57.06,57.11,35300.0
2014-01-02 13:45:00,57.12,57.23,57.04,57.09,53200.0,57.12,57.23,57.04,57.09,53200.0
2014-01-02 13:50:00,57.09,57.18,57.08,57.15,26700.0,57.09,57.18,57.08,57.15,26700.0
2014-01-02 13:55:00,57.14,57.28,57.11,57.19,35900.0,57.14,57.28,57.11,57.19,35900.0
2014-01-02 14:00:00,57.18,57.19,57.05,57.06,35200.0,57.18,57.19,57.05,57.06,35200.0
2014-01-02 14:05:00,57.06,57.12,57.03,57.09,26900.0,57.06,57.12,57.03,57.09,26900.0
2014-01-02 14:10:00,57.1,57.24,57.09,57.11,24000.0,57.1,57.24,57.09,57.11,24000.0
2014-01-02 14:15:00,57.12,57.18,57.0,57.01,38600.0,57.12,57.18,57.0,57.01,38600.0
2014-01-02 14:20:00,56.99,57.01,56.83,56.85,72400.0,56.99,57.01,56.83,56.85,72400.0
2014-01-02 14:25:00,56.87,56.88,56.7,56.87,95200.0,56.87,56.88,56.7,56.87,95200.0
2014-01-02 14:30:00,56.88,57.15,56.87,57.13,51100.0,56.88,57.15,56.87,57.13,51100.0
2014-01-02 14:35:00,57.12,57.33,57.08,57.3,67400.0,57.12,57.33,57.08,57.3,67400.0
2014-01-02 14:40:00,57.3,57.42,57.24,57.39,57900.0,57.3,57.42,57.24,57.39,57900.0
2014-01-02 14:45:00,57.4,57.44,57.31,57.35,33700.0,57.4,57.44,57.31,57.35,33700.0
2014-01-02 14:50:00,57.33,57.34,57.23,57.27,27900.0,57.33,57.34,57.23,57.27,27900.0
2014-01-02 14:55:00,57.27,57.38,57.22,57.3,47700.0,57.27,57.38,57.22,57.3,47700.0
2014-01-02 15:00:00,57.3,57.35,57.2,57.23,21100.0,57.3,57.35,57.2,57.23,21100.0
2014-01-02 15:05:00,57.23,57.34,57.23,57.27,19600.0,57.23,57.34,57.23,57.27,19600.0
2014-01-02 15:10:00,57.29,57.39,57.29,57.31,20600.0,57.29,57.39,57.29,57.31,20600.0
2014-01-02 15:15:00,57.3,57.49,57.29,57.47,103300.0,57.3,57.49,57.29,57.47,103300.0
2014-01-02 15:20:00,57.47,57.57,57.4,57.4,64300.0,57.47,57.57,57.4,57.4,64300.0
2014-01-02 15:25:00,57.41,57.49,57.33,57.35,50200.0,57.41,57.49,57.33,57.35,50200.0
2014-01-02 15:30:00,57.34,57.47,57.31,57.38,66100.0,57.34,57.47,57.31,57.38,66100.0
2014-01-02 15:35:00,57.38,57.45,57.3,57.35,45900.0,57.38,57.45,57.3,57.35,45900.0
2014-01-02 15:40:00,57.35,57.35,57.27,57.32,72300.0,57.35,57.35,57.27,57.32,72300.0
2014-01-02 15:45:00,57.32,57.39,57.23,57.34,84100.0,57.32,57.39,57.23,57.34,84100.0
2014-01-02 15:50:00,57.35,57.46,57.35,57.46,105900.0,57.35,57.46,57.35,57.46,105900.0
2014-01-02 15:55:00,57.46,57.49,57.39,57.43,148500.0,57.46,57.49,57.39,57.43,148500.0
2014-01-03 09:30:00,57.59,57.84,57.1,57.78,266300.0,57.59,57.84,57.1,57.78,266300.0
2014-01-03 09:35:00,57.78,58.3,57.3,57.53,302100.0,57.78,58.3,57.3,57.53,302100.0
2014-01-03 09:40:00,57.53,57.9,57.2,57.28,134200.0,57.53,57.9,57.2,57.28,134200.0
2014-01-03 09:45:00,57.29,57.38,56.6,56.88,223600.0,57.29,57.38,56.6,56.88,223600.0
2014-01-03 09:50:00,56.85,56.92,56.52,56.76,113900.0,56.85,56.92,56.52,56.76,113900.0
2014-01-03 09:55:00,56.8,57.05,56.63,56.67,92100.0,56.8,57.05,56.63,56.67,92100.0
2014-01-03 10:00:00,56.69,56.89,56.66,56.69,68300.0,56.69,56.89,56.66,56.69,68300.0
2014-01-03 10:05:00,56.75,56.76,56.31,56.45,154800.0,56.75,56.76,56.31,56.45,154800.0
2014-01-03 10:10:00,56.45,56.64,56.03,56.21,137400.0,56.45,56.64,56.03,56.21,137400.0
2014-01-03 10:15:00,56.21,56.5,56.21,56.36,79800.0,56.21,56.5,56.21,56.36,79800.0
2014-01-03 10:20:00,56.36,56.8,56.32,56.78,96500.0,56.36,56.8,56.32,56.78,96500.0
2014-01-03 10:25:00,56.78,56.78,56.52,56.52,32100.0,56.78,56.78,56.52,56.52,32100.0
2014-01-03 10:30:00,56.52,56.95,56.51,56.91,64400.0,56.52,56.95,56.51,56.91,64400.0
2014-01-03 10:35:00,56.9,56.91,56.64,56.7,44200.0,56.9,56.91,56.64,56.7,44200.0
2014-01-03 10:40:00,56.7,56.85,56.7,56.77,34500.0,56.7,56.85,56.7,56.77,34500.0
2014-01-03 10:45:00,56.74,56.77,56.57,56.58,34900.0,56.74,56.77,56.57,56.58,34900.0
2014-01-03 10:50:00,56.58,56.69,56.53,56.58,28900.0,56.58,56.69,56.53,56.58,28900.0
2014-01-03 10:55:00,56.57,56.62,56.38,56.43,39500.0,56.57,56.62,56.38,56.43,39500.0
2014-01-03 11:00:00,56.43,56.51,56.3,56.42,56200.0,56.43,56.51,56.3,56.42,56200.0
2014-01-03 11:05:00,56.38,56.73,56.35,56.73,61300.0,56.38,56.73,56.35,56.73,61300.0
2014-01-03 11:10:00,56.73,56.73,56.57,56.6,44700.0,56.73,56.73,56.57,56.6,44700.0
2014-01-03 11:15:00,56.59,56.61,56.42,56.47,39000.0,56.59,56.61,56.42,56.47,39000.0
2014-01-03 11:20:00,56.44,56.45,56.31,56.33,32500.0,56.44,56.45,56.31,56.33,32500.0
2014-01-03 11:25:00,56.32,56.35,56.19,56.31,52500.0,56.32,56.35,56.19,56.31,52500.0
2014-01-03 11:30:00,56.33,56.48,56.31,56.43,25500.0,56.33,56.48,56.31,56.43,25500.0
2014-01-03 11:35:00,56.43,56.43,56.27,56.27,20600.0,56.43,56.43,56.27,56.27,20600.0
2014-01-03 11:40:00,56.26,56.32,56.22,56.26,35800.0,56.26,56.32,56.22,56.26,35800.0
2014-01-03 11:45:00,56.24,56.26,56.19,56.21,20900.0,56.24,56.26,56.19,56.21,20900.0
2014-01-03 11:50:00,56.23,56.31,56.13,56.16,22500.0,56.23,56.31,56.13,56.16,22500.0
2014-01-03 11:55:00,56.16,56.19,56.0,56.06,45500.0,56.16,56.19,56.0,56.06,45500.0
2014-01-03 12:00:00,56.07,56.07,55.85,56.01,76600.0,56.07,56.07,55.85,56.01,76600.0
2014-01-03 12:05:00,55.98,56.07,55.92,56.04,32600.0,55.98,56.07,55.92,56.04,32600.0
2014-01-03 12:10:00,56.06,56.2,56.0,56.17,35300.0,56.06,56.2,56.0,56.17,35300.0
2014-01-03 12:15:00,56.16,56.18,56.0,56.01,25000.0,56.16,56.18,56.0,56.01,25000.0
2014-01-03 12:20:00,56.01,56.24,56.01,56.23,29900.0,56.01,56.24,56.01,56.23,29900.0
2014-01-03 12:25:00,56.24,56.3,56.15,56.2,27400.0,56.24,56.3,56.15,56.2,27400.0
2014-01-03 12:30:00,56.2,56.3,56.2,56.26,27700.0,56.2,56.3,56.2,56.26,27700.0
2014-01-03 12:35:00,56.26,56.43,56.23,56.43,34700.0,56.26,56.43,56.23,56.43,34700.0
2014-01-03 12:40:00,56.42,56.55,56.42,56.53,50700.0,56.42,56.55,56.42,56.53,50700.0
2014-01-03 12:45:00,56.5,56.54,56.36,56.36,24800.0,56.5,56.54,56.36,56.36,24800.0
2014-01-03 12:50:00,56.39,56.54,56.35,56.51,13100.0,56.39,56.54,56.35,56.51,13100.0
2014-01-03 12:55:00,56.52,56.54,56.4,56.41,14800.0,56.52,56.54,56.4,56.41,14800.0
2014-01-03 13:00:00,56.43,56.49,56.4,56.47,25300.0,56.43,56.49,56.4,56.47,25300.0
2014-01-03 13:05:00,56.46,56.6,56.44,56.59,30100.0,56.46,56.6,56.44,56.59,30100.0
2014-01-03 13:10:00,56.59,56.74,56.59,56.7,39400.0,56.59,56.74,56.59,56.7,39400.0
2014-01-03 13:15:00,56.72,56.91,56.7,56.88,75800.0,56.72,56.91,56.7,56.88,75800.0
2014-01-03 13:20:00,56.85,57.07,56.8,57.06,65000.0,56.85,57.07,56.8,57.06,65000.0
2014-01-03 13:25:00,57.08,57.23,57.01,57.01,71400.0,57.08,57.23,57.01,57.01,71400.0
2014-01-03 13:30:00,57.03,57.03,56.69,56.72,91600.0,57.03,57.03,56.69,56.72,91600.0
2014-01-03 13:35:00,56.71,56.75,56.63,56.75,39900.0,56.71,56.75,56.63,56.75,39900.0
2014-01-03 13:40:00,56.71,56.75,56.52,56.56,32100.0,56.71,56.75,56.52,56.56,32100.0
2014-01-03 13:45:00,56.58,56.66,56.51,56.56,25800.0,56.58,56.66,56.51,56.56,25800.0
2014-01-03 13:50:00,56.57,56.78,56.57,56.78,20600.0,56.57,56.78,56.57,56.78,20600.0
2014-01-03 13:55:00,56.74,56.87,56.73,56.8,48700.0,56.74,56.87,56.73,56.8,48700.0
2014-01-03 14:00:00,56.78,56.83,56.61,56.7,27100.0,56.78,56.83,56.61,56.7,27100.0
2014-01-03 14:05:00,56.7,56.73,56.46,56.5,41900.0,56.7,56.73,56.46,56.5,41900.0
2014-01-03 14:10:00,56.49,56.63,56.49,56.63,34900.0,56.49,56.63,56.49,56.63,34900.0
2014-01-03 14:15:00,56.61,56.61,56.48,56.53,19000.0,56.61,56.61,56.48,56.53,19000.0
2014-01-03 14:20:00,56.51,56.58,56.48,56.51,20500.0,56.51,56.58,56.48,56.51,20500.0
2014-01-03 14:25:00,56.51,56.53,56.43,56.43,20900.0,56.51,56.53,56.43,56.43,20900.0
2014-01-03 14:30:00,56.44,56.6,56.44,56.58,23000.0,56.44,56.6,56.44,56.58,23000.0
2014-01-03 14:35:00,56.56,56.76,56.56,56.71,34500.0,56.56,56.76,56.56,56.71,34500.0
2014-01-03 14:40:00,56.71,56.74,56.64,56.68,9100.0,56.71,56.74,56.64,56.68,9100.0
2014-01-03 14:45:00,56.67,56.76,56.58,56.74,35600.0,56.67,56.76,56.58,56.74,35600.0
2014-01-03 14:50:00,56.74,56.86,56.7,56.81,31400.0,56.74,56.86,56.7,56.81,31400.0
2014-01-03 14:55:00,56.84,56.86,56.63,56.63,25600.0,56.84,56.86,56.63,56.63,25600.0
2014-01-03 15:00:00,56.64,56.7,56.57,56.62,28900.0,56.64,56.7,56.57,56.62,28900.0
2014-01-03 15:05:00,56.63,56.65,56.55,56.57,21200.0,56.63,56.65,56.55,56.57,21200.0
2014-01-03 15:10:00,56.58,56.79,56.58,56.73,41600.0,56.58,56.79,56.58,56.73,41600.0
2014-01-03 15:15:00,56.74,56.81,56.74,56.75,23000.0,56.74,56.81,56.74,56.75,23000.0
2014-01-03 15:20:00,56.77,56.82,56.76,56.77,17700.0,56.77,56.82,56.76,56.77,17700.0
2014-01-03 15:25:00,56.77,56.8,56.66,56.76,32800.0,56.77,56.8,56.66,56.76,32800.0
2014-01-03 15:30:00,56.76,56.98,56.74,56.95,54600.0,56.76,56.98,56.74,56.95,54600.0
2014-01-03 15:35:00,56.95,57.0,56.81,56.84,52300.0,56.95,57.0,56.81,56.84,52300.0
2014-01-03 15:40:00,56.83,56.88,56.78,56.88,53600.0,56.83,56.88,56.78,56.88,53600.0
2014-01-03 15:45:00,56.88,56.88,56.69,56.79,69500.0,56.88,56.88,56.69,56.79,69500.0
2014-01-03 15:50:00,56.8,56.83,56.75,56.79,93800.0,56.8,56.83,56.75,56.79,93800.0
2014-01-03 15:55:00,56.79,56.82,56.7,56.74,154200.0,56.79,56.82,56.7,56.74,154200.0
2014-01-06 09:30:00,54.25,54.63,54.12,54.54,480200.0,54.25,54.63,54.12,54.54,480200.0
2014-01-06 09:35:00,54.51,54.61,53.2,53.37,482400.0,54.51,54.61,53.2,53.37,482400.0
2014-01-06 09:40:00,53.37,53.7,53.04,53.15,293600.0,53.37,53.7,53.04,53.15,293600.0
2014-01-06 09:45:00,53.15,53.65,53.01,53.51,317100.0,53.15,53.65,53.01,53.51,317100.0
2014-01-06 09:50:00,53.51,53.82,53.28,53.53,256700.0,53.51,53.82,53.28,53.53,256700.0
2014-01-06 09:55:00,53.53,53.53,53.1,53.22,116200.0,53.53,53.53,53.1,53.22,116200.0
2014-01-06 10:00:00,53.19,53.33,52.61,52.61,383200.0,53.19,53.33,52.61,52.61,383200.0
2014-01-06 10:05:00,52.64,52.78,52.01,52.23,439800.0,52.64,52.78,52.01,52.23,439800.0
2014-01-06 10:10:00,52.25,52.46,51.85,52.07,376600.0,52.25,52.46,51.85,52.07,376600.0
2014-01-06 10:15:00,52.06,52.07,51.59,51.73,316300.0,52.06,52.07,51.59,51.73,316300.0
2014-01-06 10:20:00,51.74,52.06,51.66,51.95,269800.0,51.74,52.06,51.66,51.95,269800.0
2014-01-06 10:25:00,51.96,51.96,51.46,51.55,209500.0,51.96,51.96,51.46,51.55,209500.0
2014-01-06 10:30:00,51.54,51.75,51.29,51.35,213300.0,51.54,51.75,51.29,51.35,213300.0
2014-01-06 10:35:00,51.34,51.47,51.15,51.23,210300.0,51.34,51.47,51.15,51.23,210300.0
2014-01-06 10:40:00,51.23,51.43,51.07,51.37,273800.0,51.23,51.43,51.07,51.37,273800.0
2014-01-06 10:45:00,51.37,51.37,51.05,51.2,141600.0,51.37,51.37,51.05,51.2,141600.0
2014-01-06 10:50:00,51.16,51.35,51.1,51.34,123800.0,51.16,51.35,51.1,51.34,123800.0
2014-01-06 10:55:00,51.34,51.4,51.15,51.35,106000.0,51.34,51.4,51.15,51.35,106000.0
2014-01-06 11:00:00,51.35,51.48,51.22,51.32,89600.0,51.35,51.48,51.22,51.32,89600.0
2014-01-06 11:05:00,51.31,51.43,51.01,51.05,153300.0,51.31,51.43,51.01,51.05,153300.0
2014-01-06 11:10:00,51.05,51.25,51.01,51.2,157200.0,51.05,51.25,51.01,51.2,157200.0
2014-01-06 11:15:00,51.18,51.3,51.1,51.26,63400.0,51.18,51.3,51.1,51.26,63400.0
2014-01-06 11:20:00,51.26,51.34,51.17,51.34,86200.0,51.26,51.34,51.17,51.34,86200.0
2014-01-06 11:25:00,51.34,51.38,51.25,51.29,74800.0,51.34,51.38,51.25,51.29,74800.0
2014-01-06 11:30:00,51.29,51.51,51.22,51.43,127500.0,51.29,51.51,51.22,51.43,127500.0
2014-01-06 11:35:00,51.43,51.5,51.2,51.31,134200.0,51.43,51.5,51.2,51.31,134200.0
2014-01-06 11:40:00,51.29,51.35,51.28,51.33,38100.0,51.29,51.35,51.28,51.33,38100.0
2014-01-06 11:45:00,51.33,51.44,51.29,51.37,59600.0,51.33,51.44,51.29,51.37,59600.0
2014-01-06 11:50:00,51.37,51.44,51.34,51.39,44000.0,51.37,51.44,51.34,51.39,44000.0
2014-01-06 11:55:00,51.4,51.68,51.39,51.64,118400.0,51.4,51.68,51.39,51.64,118400.0
2014-01-06 12:00:00,51.64,51.7,51.37,51.48,93900.0,51.64,51.7,51.37,51.48,93900.0
2014-01-06 12:05:00,51.47,51.76,51.47,51.69,93100.0,51.47,51.76,51.47,51.69,93100.0
2014-01-06 12:10:00,51.66,51.79,51.64,51.7,63600.0,51.66,51.79,51.64,51.7,63600.0
2014-01-06 12:15:00,51.71,51.85,51.69,51.78,106000.0,51.71,51.85,51.69,51.78,106000.0
2014-01-06 12:20:00,51.77,51.96,51.77,51.88,101500.0,51.77,51.96,51.77,51.88,101500.0
2014-01-06 12:25:00,51.88,52.1,51.87,51.92,138200.0,51.88,52.1,51.87,51.92,138200.0
2014-01-06 12:30:00,51.9,51.9,51.51,51.53,116900.0,51.9,51.9,51.51,51.53,116900.0
2014-01-06 12:35:00,51.53,51.77,51.5,51.51,77900.0,51.53,51.77,51.5,51.51,77900.0
2014-01-06 12:40:00,51.51,51.73,51.5,51.63,66100.0,51.51,51.73,51.5,51.63,66100.0
2014-01-06 12:45:00,51.64,51.72,51.5,51.56,104700.0,51.64,51.72,51.5,51.56,104700.0
2014-01-06 12:50:00,51.52,51.74,51.52,51.57,47600.0,51.52,51.74,51.52,51.57,47600.0
2014-01-06 12:55:00,51.59,51.66,51.56,51.61,30100.0,51.59,51.66,51.56,51.61,30100.0
2014-01-06 13:00:00,51.6,51.6,51.37,51.38,93300.0,51.6,51.6,51.37,51.38,93300.0
2014-01-06 13:05:00,51.38,51.41,51.33,51.34,57400.0,51.38,51.41,51.33,51.34,57400.0
2014-01-06 13:10:00,51.33,51.39,51.31,51.39,63200.0,51.33,51.39,51.31,51.39,63200.0
2014-01-06 13:15:00,51.39,51.4,51.33,51.33,52300.0,51.39,51.4,51.33,51.33,52300.0
2014-01-06 13:20:00,51.33,51.45,51.33,51.45,57600.0,51.33,51.45,51.33,51.45,57600.0
2014-01-06 13:25:00,51.45,51.5,51.32,51.32,79700.0,51.45,51.5,51.32,51.32,79700.0
2014-01-06 13:30:00,51.33,51.39,51.3,51.33,171000.0,51.33,51.39,51.3,51.33,171000.0
2014-01-06 13:35:00,51.34,51.37,51.31,51.33,44400.0,51.34,51.37,51.31,51.33,44400.0
2014-01-06 13:40:00,51.33,51.4,51.32,51.38,26400.0,51.33,51.4,51.32,51.38,26400.0
2014-01-06 13:45:00,51.38,51.51,51.35,51.38,101500.0,51.38,51.51,51.35,51.38,101500.0
2014-01-06 13:50:00,51.39,51.44,51.3,51.35,153100.0,51.39,51.44,51.3,51.35,153100.0
2014-01-06 13:55:00,51.36,51.4,51.34,51.34,32200.0,51.36,51.4,51.34,51.34,32200.0
2014-01-06 14:00:00,51.34,51.41,51.33,51.34,35300.0,51.34,51.41,51.33,51.34,35300.0
2014-01-06 14:05:00,51.35,51.42,51.34,51.42,61200.0,51.35,51.42,51.34,51.42,61200.0
2014-01-06 14:10:00,51.42,51.61,51.4,51.5,132900.0,51.42,51.61,51.4,51.5,132900.0
2014-01-06 14:15:00,51.5,51.59,51.37,51.41,105400.0,51.5,51.59,51.37,51.41,105400.0
2014-01-06 14:20:00,51.41,51.48,51.37,51.47,49700.0,51.41,51.48,51.37,51.47,49700.0
2014-01-06 14:25:00,51.47,51.47,51.31,51.36,96700.0,51.47,51.47,51.31,51.36,96700.0
2014-01-06 14:30:00,51.37,51.37,51.3,51.34,81200.0,51.37,51.37,51.3,51.34,81200.0
2014-01-06 14:35:00,51.34,51.38,51.32,51.32,32600.0,51.34,51.38,51.32,51.32,32600.0
2014-01-06 14:40:00,51.32,51.38,51.31,51.36,39200.0,51.32,51.38,51.31,51.36,39200.0
2014-01-06 14:45:00,51.36,51.48,51.31,51.48,66100.0,51.36,51.48,51.31,51.48,66100.0
2014-01-06 14:50:00,51.47,51.5,51.44,51.48,48400.0,51.47,51.5,51.44,51.48,48400.0
2014-01-06 14:55:00,51.48,51.59,51.46,51.46,84700.0,51.48,51.59,51.46,51.46,84700.0
2014-01-06 15:00:00,51.46,51.56,51.38,51.42,97800.0,51.46,51.56,51.38,51.42,97800.0
2014-01-06 15:05:00,51.4,51.48,51.4,51.45,50400.0,51.4,51.48,51.4,51.45,50400.0
2014-01-06 15:10:00,51.46,51.5,51.45,51.46,39200.0,51.46,51.5,51.45,51.46,39200.0
2014-01-06 15:15:00,51.46,51.56,51.46,51.48,83300.0,51.46,51.56,51.46,51.48,83300.0
2014-01-06 15:20:00,51.47,51.55,51.47,51.5,41200.0,51.47,51.55,51.47,51.5,41200.0
2014-01-06 15:25:00,51.51,51.65,51.5,51.63,118800.0,51.51,51.65,51.5,51.63,118800.0
2014-01-06 15:30:00,51.63,51.63,51.36,51.4,109400.0,51.63,51.63,51.36,51.4,109400.0
2014-01-06 15:35:00,51.41,51.41,51.28,51.29,130700.0,51.41,51.41,51.28,51.29,130700.0
2014-01-06 15:40:00,51.29,51.31,51.25,51.27,93200.0,51.29,51.31,51.25,51.27,93200.0
2014-01-06 15:45:00,51.27,51.32,51.26,51.29,117200.0,51.27,51.32,51.26,51.29,117200.0
2014-01-06 15:50:00,51.3,51.3,51.26,51.27,150500.0,51.3,51.3,51.26,51.27,150500.0
2014-01-06 15:55:00,51.28,51.32,51.25,51.26,283600.0,51.28,51.32,51.25,51.26,283600.0
2014-01-07 09:30:00,52.14,52.89,52.08,52.88,432100.0,52.14,52.89,52.08,52.88,432100.0
2014-01-07 09:35:00,52.89,53.15,52.56,53.1,323400.0,52.89,53.15,52.56,53.1,323400.0
2014-01-07 09:40:00,53.09,53.62,52.96,53.5,342900.0,53.09,53.62,52.96,53.5,342900.0
2014-01-07 09:45:00,53.5,53.6,53.3,53.59,202000.0,53.5,53.6,53.3,53.59,202000.0
2014-01-07 09:50:00,53.6,53.76,53.44,53.65,206300.0,53.6,53.76,53.44,53.65,206300.0
2014-01-07 09:55:00,53.6,53.89,53.5,53.5,151200.0,53.6,53.89,53.5,53.5,151200.0
2014-01-07 10:00:00,53.5,53.68,53.18,53.47,212100.0,53.5,53.68,53.18,53.47,212100.0
2014-01-07 10:05:00,53.49,53.6,53.16,53.53,145600.0,53.49,53.6,53.16,53.53,145600.0
2014-01-07 10:10:00,53.54,53.61,52.97,53.03,224900.0,53.54,53.61,52.97,53.03,224900.0
2014-01-07 10:15:00,53.04,53.15,52.68,52.88,148000.0,53.04,53.15,52.68,52.88,148000.0
2014-01-07 10:20:00,52.89,52.93,52.71,52.92,149200.0,52.89,52.93,52.71,52.92,149200.0
2014-01-07 10:25:00,52.94,53.04,52.94,53.01,122600.0,52.94,53.04,52.94,53.01,122600.0
2014-01-07 10:30:00,53.02,53.19,52.97,53.02,123500.0,53.02,53.19,52.97,53.02,123500.0
2014-01-07 10:35:00,53.03,53.09,52.95,52.96,71600.0,53.03,53.09,52.95,52.96,71600.0
2014-01-07 10:40:00,52.97,53.2,52.96,53.06,94900.0,52.97,53.2,52.96,53.06,94900.0
2014-01-07 10:45:00,53.07,53.12,52.82,52.95,66000.0,53.07,53.12,52.82,52.95,66000.0
2014-01-07 10:50:00,52.96,53.17,52.96,53.16,67700.0,52.96,53.17,52.96,53.16,67700.0
2014-01-07 10:55:00,53.16,53.2,52.95,53.0,95200.0,53.16,53.2,52.95,53.0,95200.0
2014-01-07 11:00:00,53.01,53.13,53.01,53.13,46500.0,53.01,53.13,53.01,53.13,46500.0
2014-01-07 11:05:00,53.14,53.27,53.06,53.24,84700.0,53.14,53.27,53.06,53.24,84700.0
2014-01-07 11:10:00,53.25,53.26,53.1,53.19,55000.0,53.25,53.26,53.1,53.19,55000.0
2014-01-07 11:15:00,53.18,53.23,53.1,53.19,67400.0,53.18,53.23,53.1,53.19,67400.0
2014-01-07 11:20:00,53.17,53.19,53.04,53.08,39400.0,53.17,53.19,53.04,53.08,39400.0
2014-01-07 11:25:00,53.08,53.08,52.92,52.95,74700.0,53.08,53.08,52.92,52.95,74700.0
2014-01-07 11:30:00,52.94,53.22,52.93,53.16,75200.0,52.94,53.22,52.93,53.16,75200.0
2014-01-07 11:35:00,53.17,53.24,53.05,53.05,54000.0,53.17,53.24,53.05,53.05,54000.0
2014-01-07 11:40:00,53.06,53.06,52.95,52.98,45800.0,53.06,53.06,52.95,52.98,45800.0
2014-01-07 11:45:00,52.97,52.98,52.75,52.87,39100.0,52.97,52.98,52.75,52.87,39100.0
2014-01-07 11:50:00,52.86,53.03,52.86,53.03,20500.0,52.86,53.03,52.86,53.03,20500.0
2014-01-07 11:55:00,53.04,53.16,52.97,53.01,46900.0,53.04,53.16,52.97,53.01,46900.0
2014-01-07 12:00:00,53.0,53.06,52.98,52.98,41900.0,53.0,53.06,52.98,52.98,41900.0
2014-01-07 12:05:00,52.98,52.99,52.84,52.85,36800.0,52.98,52.99,52.84,52.85,36800.0
2014-01-07 12:10:00,52.85,52.86,52.74,52.74,32300.0,52.85,52.86,52.74,52.74,32300.0
2014-01-07 12:15:00,52.75,52.89,52.72,52.88,38000.0,52.75,52.89,52.72,52.88,38000.0
2014-01-07 12:20:00,52.89,52.91,52.75,52.78,27900.0,52.89,52.91,52.75,52.78,27900.0
2014-01-07 12:25:00,52.78,52.93,52.78,52.86,22200.0,52.78,52.93,52.78,52.86,22200.0
2014-01-07 12:30:00,52.86,52.95,52.86,52.93,22300.0,52.86,52.95,52.86,52.93,22300.0
2014-01-07 12:35:00,52.91,52.91,52.61,52.66,58900.0,52.91,52.91,52.61,52.66,58900.0
2014-01-07 12:40:00,52.66,52.77,52.6,52.73,37900.0,52.66,52.77,52.6,52.73,37900.0
2014-01-07 12:45:00,52.73,52.74,52.57,52.58,22500.0,52.73,52.74,52.57,52.58,22500.0
2014-01-07 12:50:00,52.58,52.6,52.44,52.59,71500.0,52.58,52.6,52.44,52.59,71500.0
2014-01-07 12:55:00,52.59,52.66,52.56,52.66,29000.0,52.59,52.66,52.56,52.66,29000.0
2014-01-07 13:00:00,52.67,52.72,52.6,52.7,53500.0,52.67,52.72,52.6,52.7,53500.0
2014-01-07 13:05:00,52.7,52.74,52.69,52.72,44800.0,52.7,52.74,52.69,52.72,44800.0
2014-01-07 13:10:00,52.72,52.73,52.63,52.65,33200.0,52.72,52.73,52.63,52.65,33200.0
2014-01-07 13:15:00,52.64,52.71,52.6,52.67,42400.0,52.64,52.71,52.6,52.67,42400.0
2014-01-07 13:20:00,52.66,52.66,52.59,52.62,20700.0,52.66,52.66,52.59,52.62,20700.0
2014-01-07 13:25:00,52.61,52.61,52.5,52.59,44200.0,52.61,52.61,52.5,52.59,44200.0
2014-01-07 13:30:00,52.59,52.59,52.56,52.58,14600.0,52.59,52.59,52.56,52.58,14600.0
2014-01-07 13:35:00,52.58,52.58,52.5,52.55,20100.0,52.58,52.58,52.5,52.55,20100.0
2014-01-07 13:40:00,52.54,52.58,52.5,52.5,18700.0,52.54,52.58,52.5,52.5,18700.0
2014-01-07 13:45:00,52.51,52.51,52.4,52.42,52500.0,52.51,52.51,52.4,52.42,52500.0
2014-01-07 13:50:00,52.41,52.41,52.29,52.32,51900.0,52.41,52.41,52.29,52.32,51900.0
2014-01-07 13:55:00,52.32,52.34,52.27,52.3,18800.0,52.32,52.34,52.27,52.3,18800.0
2014-01-07 14:00:00,52.28,52.31,52.23,52.23,58900.0,52.28,52.31,52.23,52.23,58900.0
2014-01-07 14:05:00,52.23,52.29,52.23,52.29,68900.0,52.23,52.29,52.23,52.29,68900.0
2014-01-07 14:10:00,52.29,52.29,52.2,52.21,53200.0,52.29,52.29,52.2,52.21,53200.0
2014-01-07 14:15:00,52.21,52.24,52.1,52.16,57300.0,52.21,52.24,52.1,52.16,57300.0
2014-01-07 14:20:00,52.16,52.18,52.13,52.13,52200.0,52.16,52.18,52.13,52.13,52200.0
2014-01-07 14:25:00,52.13,52.22,52.06,52.22,68900.0,52.13,52.22,52.06,52.22,68900.0
2014-01-07 14:30:00,52.22,52.35,52.22,52.35,44600.0,52.22,52.35,52.22,52.35,44600.0
2014-01-07 14:35:00,52.34,52.38,52.29,52.33,36400.0,52.34,52.38,52.29,52.33,36400.0
2014-01-07 14:40:00,52.32,52.45,52.3,52.45,34700.0,52.32,52.45,52.3,52.45,34700.0
2014-01-07 14:45:00,52.45,52.48,52.43,52.46,29300.0,52.45,52.48,52.43,52.46,29300.0
2014-01-07 14:50:00,52.46,52.49,52.45,52.47,15600.0,52.46,52.49,52.45,52.47,15600.0
2014-01-07 14:55:00,52.48,52.48,52.37,52.38,29700.0,52.48,52.48,52.37,52.38,29700.0
2014-01-07 15:00:00,52.37,52.47,52.35,52.46,45100.0,52.37,52.47,52.35,52.46,45100.0
2014-01-07 15:05:00,52.46,52.51,52.46,52.5,28600.0,52.46,52.51,52.46,52.5,28600.0
2014-01-07 15:10:00,52.5,52.5,52.42,52.47,26100.0,52.5,52.5,52.42,52.47,26100.0
2014-01-07 15:15:00,52.47,52.5,52.45,52.48,38700.0,52.47,52.5,52.45,52.48,38700.0
2014-01-07 15:20:00,52.48,52.49,52.44,52.45,18300.0,52.48,52.49,52.44,52.45,18300.0
2014-01-07 15:25:00,52.46,52.49,52.44,52.48,47700.0,52.46,52.49,52.44,52.48,47700.0
2014-01-07 15:30:00,52.48,52.54,52.48,52.54,57500.0,52.48,52.54,52.48,52.54,57500.0
2014-01-07 15:35:00,52.54,52.6,52.53,52.56,48700.0,52.54,52.6,52.53,52.56,48700.0
2014-01-07 15:40:00,52.56,52.66,52.54,52.66,61200.0,52.56,52.66,52.54,52.66,61200.0
2014-01-07 15:45:00,52.66,52.66,52.52,52.58,79400.0,52.66,52.66,52.52,52.58,79400.0
2014-01-07 15:50:00,52.58,52.62,52.47,52.52,122700.0,52.58,52.62,52.47,52.52,122700.0
2014-01-07 15:55:00,52.52,52.55,52.46,52.48,150300.0,52.52,52.55,52.46,52.48,150300.0
2014-01-08 09:30:00,52.29,52.29,51.41,52.0,204400.0,52.29,52.29,51.41,52.0,204400.0
2014-01-08 09:35:00,52.0,52.46,51.96,52.41,98300.0,52.0,52.46,51.96,52.41,98300.0
2014-01-08 09:40:00,52.41,52.8,52.3,52.53,120600.0,52.41,52.8,52.3,52.53,120600.0
2014-01-08 09:45:00,52.54,52.55,52.06,52.15,83300.0,52.54,52.55,52.06,52.15,83300.0
2014-01-08 09:50:00,52.14,52.27,52.07,52.13,60400.0,52.14,52.27,52.07,52.13,60400.0
2014-01-08 09:55:00,52.13,52.3,52.06,52.11,77200.0,52.13,52.3,52.06,52.11,77200.0
2014-01-08 10:00:00,52.1,52.27,52.09,52.19,76000.0,52.1,52.27,52.09,52.19,76000.0
2014-01-08 10:05:00,52.21,52.27,52.07,52.15,110400.0,52.21,52.27,52.07,52.15,110400.0
2014-01-08 10:10:00,52.17,52.22,52.0,52.19,56700.0,52.17,52.22,52.0,52.19,56700.0
2014-01-08 10:15:00,52.19,52.59,52.14,52.55,69000.0,52.19,52.59,52.14,52.55,69000.0
2014-01-08 10:20:00,52.53,52.58,52.44,52.55,82100.0,52.53,52.58,52.44,52.55,82100.0
2014-01-08 10:25:00,52.56,52.68,52.52,52.58,63800.0,52.56,52.68,52.52,52.58,63800.0
2014-01-08 10:30:00,52.58,52.6,52.48,52.59,61000.0,52.58,52.6,52.48,52.59,61000.0
2014-01-08 10:35:00,52.6,52.8,52.58,52.74,57800.0,52.6,52.8,52.58,52.74,57800.0
2014-01-08 10:40:00,52.75,52.89,52.71,52.85,58200.0,52.75,52.89,52.71,52.85,58200.0
2014-01-08 10:45:00,52.85,52.87,52.62,52.71,101200.0,52.85,52.87,52.62,52.71,101200.0
2014-01-08 10:50:00,52.7,52.7,52.41,52.41,64600.0,52.7,52.7,52.41,52.41,64600.0
2014-01-08 10:55:00,52.41,52.44,52.33,52.43,41600.0,52.41,52.44,52.33,52.43,41600.0
2014-01-08 11:00:00,52.42,52.44,52.25,52.4,58600.0,52.42,52.44,52.25,52.4,58600.0
2014-01-08 11:05:00,52.46,52.48,52.32,52.36,26800.0,52.46,52.48,52.32,52.36,26800.0
2014-01-08 11:10:00,52.37,52.5,52.33,52.45,36400.0,52.37,52.5,52.33,52.45,36400.0
2014-01-08 11:15:00,52.46,52.55,52.45,52.54,25600.0,52.46,52.55,52.45,52.54,25600.0
2014-01-08 11:20:00,52.54,52.71,52.5,52.68,48200.0,52.54,52.71,52.5,52.68,48200.0
2014-01-08 11:25:00,52.69,52.79,52.54,52.58,67400.0,52.69,52.79,52.54,52.58,67400.0
2014-01-08 11:30:00,52.58,52.6,52.45,52.5,36100.0,52.58,52.6,52.45,52.5,36100.0
2014-01-08 11:35:00,52.51,52.52,52.33,52.44,29800.0,52.51,52.52,52.33,52.44,29800.0
2014-01-08 11:40:00,52.44,52.46,52.21,52.3,74100.0,52.44,52.46,52.21,52.3,74100.0
2014-01-08 11:45:00,52.31,52.36,52.2,52.21,28300.0,52.31,52.36,52.2,52.21,28300.0
2014-01-08 11:50:00,52.2,52.35,52.13,52.35,30500.0,52.2,52.35,52.13,52.35,30500.0
2014-01-08 11:55:00,52.35,52.46,52.35,52.42,29400.0,52.35,52.46,52.35,52.42,29400.0
2014-01-08 12:00:00,52.44,52.46,52.38,52.46,26600.0,52.44,52.46,52.38,52.46,26600.0
2014-01-08 12:05:00,52.47,52.5,52.38,52.38,25700.0,52.47,52.5,52.38,52.38,25700.0
2014-01-08 12:10:00,52.39,52.45,52.39,52.41,16200.0,52.39,52.45,52.39,52.41,16200.0
2014-01-08 12:15:00,52.38,52.46,52.35,52.39,27900.0,52.38,52.46,52.35,52.39,27900.0
2014-01-08 12:20:00,52.39,52.43,52.37,52.39,15100.0,52.39,52.43,52.37,52.39,15100.0
2014-01-08 12:25:00,52.39,52.41,52.31,52.31,16200.0,52.39,52.41,52.31,52.31,16200.0
2014-01-08 12:30:00,52.32,52.39,52.31,52.35,30600.0,52.32,52.39,52.31,52.35,30600.0
2014-01-08 12:35:00,52.35,52.42,52.35,52.4,19400.0,52.35,52.42,52.35,52.4,19400.0
2014-01-08 12:40:00,52.41,52.41,52.36,52.36,24400.0,52.41,52.41,52.36,52.36,24400.0
2014-01-08 12:45:00,52.38,52.39,52.31,52.31,35400.0,52.38,52.39,52.31,52.31,35400.0
2014-01-08 12:50:00,52.31,52.32,52.31,52.32,39800.0,52.31,52.32,52.31,52.32,39800.0
2014-01-08 12:55:00,52.32,52.36,52.31,52.33,104300.0,52.32,52.36,52.31,52.33,104300.0
2014-01-08 13:00:00,52.33,52.35,52.25,52.25,43800.0,52.33,52.35,52.25,52.25,43800.0
2014-01-08 13:05:00,52.26,52.28,52.19,52.25,40700.0,52.26,52.28,52.19,52.25,40700.0
2014-01-08 13:10:00,52.26,52.26,52.2,52.22,53200.0,52.26,52.26,52.2,52.22,53200.0
2014-01-08 13:15:00,52.22,52.27,52.19,52.25,41200.0,52.22,52.27,52.19,52.25,41200.0
2014-01-08 13:20:00,52.25,52.3,52.2,52.29,26400.0,52.25,52.3,52.2,52.29,26400.0
2014-01-08 13:25:00,52.3,52.3,52.21,52.29,20300.0,52.3,52.3,52.21,52.29,20300.0
2014-01-08 13:30:00,52.27,52.29,52.22,52.25,20500.0,52.27,52.29,52.22,52.25,20500.0
2014-01-08 13:35:00,52.27,52.27,52.24,52.26,34200.0,52.27,52.27,52.24,52.26,34200.0
2014-01-08 13:40:00,52.27,52.27,52.15,52.16,42000.0,52.27,52.27,52.15,52.16,42000.0
2014-01-08 13:45:00,52.14,52.22,52.08,52.19,25700.0,52.14,52.22,52.08,52.19,25700.0
2014-01-08 13:50:00,52.19,52.27,52.15,52.25,17700.0,52.19,52.27,52.15,52.25,17700.0
2014-01-08 13:55:00,52.24,52.25,52.12,52.16,14800.0,52.24,52.25,52.12,52.16,14800.0
2014-01-08 14:00:00,52.14,52.17,52.02,52.07,60100.0,52.14,52.17,52.02,52.07,60100.0
2014-01-08 14:05:00,52.08,52.08,51.88,51.91,79200.0,52.08,52.08,51.88,51.91,79200.0
2014-01-08 14:10:00,51.89,51.94,51.8,51.92,46000.0,51.89,51.94,51.8,51.92,46000.0
2014-01-08 14:15:00,51.92,52.05,51.89,51.95,43400.0,51.92,52.05,51.89,51.95,43400.0
2014-01-08 14:20:00,51.97,52.1,51.94,51.98,42600.0,51.97,52.1,51.94,51.98,42600.0
2014-01-08 14:25:00,52.0,52.0,51.9,51.97,22700.0,52.0,52.0,51.9,51.97,22700.0
2014-01-08 14:30:00,51.93,52.05,51.93,51.99,21500.0,51.93,52.05,51.93,51.99,21500.0
2014-01-08 14:35:00,52.01,52.04,51.94,52.0,35400.0,52.01,52.04,51.94,52.0,35400.0
2014-01-08 14:40:00,52.0,52.02,51.96,51.99,19800.0,52.0,52.02,51.96,51.99,19800.0
2014-01-08 14:45:00,51.98,52.01,51.9,51.92,39200.0,51.98,52.01,51.9,51.92,39200.0
2014-01-08 14:50:00,51.91,52.01,51.91,51.96,13700.0,51.91,52.01,51.91,51.96,13700.0
2014-01-08 14:55:00,51.95,52.01,51.92,51.95,12900.0,51.95,52.01,51.92,51.95,12900.0
2014-01-08 15:00:00,51.94,51.98,51.88,51.96,33300.0,51.94,51.98,51.88,51.96,33300.0
2014-01-08 15:05:00,51.94,51.98,51.84,51.88,30700.0,51.94,51.98,51.84,51.88,30700.0
2014-01-08 15:10:00,51.87,51.88,51.76,51.8,62700.0,51.87,51.88,51.76,51.8,62700.0
2014-01-08 15:15:00,51.79,51.84,51.61,51.64,86500.0,51.79,51.84,51.61,51.64,86500.0
2014-01-08 15:20:00,51.64,51.71,51.57,51.69,88600.0,51.64,51.71,51.57,51.69,88600.0
2014-01-08 15:25:00,51.69,51.72,51.61,51.63,67400.0,51.69,51.72,51.61,51.63,67400.0
2014-01-08 15:30:00,51.62,51.68,51.59,51.65,49500.0,51.62,51.68,51.59,51.65,49500.0
2014-01-08 15:35:00,51.65,51.75,51.64,51.75,40400.0,51.65,51.75,51.64,51.75,40400.0
2014-01-08 15:40:00,51.75,51.85,51.72,51.77,104100.0,51.75,51.85,51.72,51.77,104100.0
2014-01-08 15:45:00,51.78,51.85,51.75,51.78,75800.0,51.78,51.85,51.75,51.78,75800.0
2014-01-08 15:50:00,51.77,51.78,51.72,51.74,117300.0,51.77,51.78,51.72,51.74,117300.0
2014-01-08 15:55:00,51.74,51.75,51.66,51.68,200700.0,51.74,51.75,51.66,51.68,200700.0
2014-01-09 09:30:00,52.03,52.49,51.9,52.49,110200.0,52.03,52.49,51.9,52.49,110200.0
2014-01-09 09:35:00,52.49,52.49,52.09,52.27,86500.0,52.49,52.49,52.09,52.27,86500.0
2014-01-09 09:40:00,52.2,52.25,51.92,52.23,54200.0,52.2,52.25,51.92,52.23,54200.0
2014-01-09 09:45:00,52.24,52.8,52.22,52.75,122200.0,52.24,52.8,52.22,52.75,122200.0
2014-01-09 09:50:00,52.75,52.76,52.57,52.71,84800.0,52.75,52.76,52.57,52.71,84800.0
2014-01-09 09:55:00,52.7,52.85,52.5,52.6,94300.0,52.7,52.85,52.5,52.6,94300.0
2014-01-09 10:00:00,52.6,52.6,52.14,52.2,102000.0,52.6,52.6,52.14,52.2,102000.0
2014-01-09 10:05:00,52.2,52.34,52.17,52.19,92200.0,52.2,52.34,52.17,52.19,92200.0
2014-01-09 10:10:00,52.17,52.25,51.81,51.99,127900.0,52.17,52.25,51.81,51.99,127900.0
2014-01-09 10:15:00,51.95,52.04,51.89,52.0,64500.0,51.95,52.04,51.89,52.0,64500.0
2014-01-09 10:20:00,52.02,52.12,51.86,52.08,72100.0,52.02,52.12,51.86,52.08,72100.0
2014-01-09 10:25:00,52.07,52.07,51.81,51.9,76200.0,52.07,52.07,51.81,51.9,76200.0
2014-01-09 10:30:00,51.91,52.0,51.85,52.0,101900.0,51.91,52.0,51.85,52.0,101900.0
2014-01-09 10:35:00,52.0,52.12,51.99,52.06,65800.0,52.0,52.12,51.99,52.06,65800.0
2014-01-09 10:40:00,52.05,52.09,51.82,52.0,76000.0,52.05,52.09,51.82,52.0,76000.0
2014-01-09 10:45:00,51.99,52.21,51.97,52.1,58600.0,51.99,52.21,51.97,52.1,58600.0
2014-01-09 10:50:00,52.11,52.14,51.98,52.06,38800.0,52.11,52.14,51.98,52.06,38800.0
2014-01-09 10:55:00,52.03,52.3,52.03,52.28,44600.0,52.03,52.3,52.03,52.28,44600.0
2014-01-09 11:00:00,52.29,52.33,52.12,52.12,41200.0,52.29,52.33,52.12,52.12,41200.0
2014-01-09 11:05:00,52.1,52.25,52.07,52.19,29400.0,52.1,52.25,52.07,52.19,29400.0
2014-01-09 11:10:00,52.2,52.2,51.99,52.0,40500.0,52.2,52.2,51.99,52.0,40500.0
2014-01-09 11:15:00,52.0,52.17,52.0,52.14,23800.0,52.0,52.17,52.0,52.14,23800.0
2014-01-09 11:20:00,52.14,52.25,52.13,52.16,38100.0,52.14,52.25,52.13,52.16,38100.0
2014-01-09 11:25:00,52.15,52.29,52.1,52.28,60800.0,52.15,52.29,52.1,52.28,60800.0
2014-01-09 11:30:00,52.27,52.3,52.1,52.12,24100.0,52.27,52.3,52.1,52.12,24100.0
2014-01-09 11:35:00,52.12,52.33,52.09,52.32,37600.0,52.12,52.33,52.09,52.32,37600.0
2014-01-09 11:40:00,52.33,52.4,52.33,52.36,14800.0,52.33,52.4,52.33,52.36,14800.0
2014-01-09 11:45:00,52.4,52.41,52.18,52.22,48600.0,52.4,52.41,52.18,52.22,48600.0
2014-01-09 11:50:00,52.21,52.39,52.18,52.3,96700.0,52.21,52.39,52.18,52.3,96700.0
2014-01-09 11:55:00,52.3,52.33,52.21,52.23,27200.0,52.3,52.33,52.21,52.23,27200.0
2014-01-09 12:00:00,52.22,52.25,52.13,52.21,17800.0,52.22,52.25,52.13,52.21,17800.0
2014-01-09 12:05:00,52.22,52.37,52.22,52.32,15300.0,52.22,52.37,52.22,52.32,15300.0
2014-01-09 12:10:00,52.31,52.38,52.3,52.36,14400.0,52.31,52.38,52.3,52.36,14400.0
2014-01-09 12:15:00,52.34,52.36,52.27,52.27,14600.0,52.34,52.36,52.27,52.27,14600.0
2014-01-09 12:20:00,52.31,52.33,52.26,52.31,21900.0,52.31,52.33,52.26,52.31,21900.0
2014-01-09 12:25:00,52.3,52.31,52.15,52.17,22800.0,52.3,52.31,52.15,52.17,22800.0
2014-01-09 12:30:00,52.19,52.3,52.19,52.19,22200.0,52.19,52.3,52.19,52.19,22200.0
2014-01-09 12:35:00,52.22,52.25,52.16,52.18,28400.0,52.22,52.25,52.16,52.18,28400.0
2014-01-09 12:40:00,52.18,52.22,52.14,52.2,14500.0,52.18,52.22,52.14,52.2,14500.0
2014-01-09 12:45:00,52.21,52.23,52.05,52.07,32100.0,52.21,52.23,52.05,52.07,32100.0
2014-01-09 12:50:00,52.07,52.12,51.97,52.09,36000.0,52.07,52.12,51.97,52.09,36000.0
2014-01-09 12:55:00,52.08,52.15,52.06,52.13,24600.0,52.08,52.15,52.06,52.13,24600.0
2014-01-09 13:00:00,52.14,52.18,52.08,52.08,21000.0,52.14,52.18,52.08,52.08,21000.0
2014-01-09 13:05:00,52.07,52.14,52.07,52.11,12900.0,52.07,52.14,52.07,52.11,12900.0
2014-01-09 13:10:00,52.09,52.18,52.08,52.13,19800.0,52.09,52.18,52.08,52.13,19800.0
2014-01-09 13:15:00,52.14,52.24,52.14,52.22,56300.0,52.14,52.24,52.14,52.22,56300.0
2014-01-09 13:20:00,52.21,52.21,52.13,52.17,30900.0,52.21,52.21,52.13,52.17,30900.0
2014-01-09 13:25:00,52.17,52.24,52.12,52.21,20600.0,52.17,52.24,52.12,52.21,20600.0
2014-01-09 13:30:00,52.2,52.28,52.19,52.28,27900.0,52.2,52.28,52.19,52.28,27900.0
2014-01-09 13:35:00,52.27,52.31,52.19,52.3,25800.0,52.27,52.31,52.19,52.3,25800.0
2014-01-09 13:40:00,52.3,52.31,52.23,52.23,24900.0,52.3,52.31,52.23,52.23,24900.0
2014-01-09 13:45:00,52.23,52.27,52.14,52.17,16700.0,52.23,52.27,52.14,52.17,16700.0
2014-01-09 13:50:00,52.17,52.21,52.11,52.13,18500.0,52.17,52.21,52.11,52.13,18500.0
2014-01-09 13:55:00,52.12,52.12,52.01,52.05,19900.0,52.12,52.12,52.01,52.05,19900.0
2014-01-09 14:00:00,52.05,52.07,51.96,51.98,46300.0,52.05,52.07,51.96,51.98,46300.0
2014-01-09 14:05:00,51.98,52.08,51.93,51.96,53200.0,51.98,52.08,51.93,51.96,53200.0
2014-01-09 14:10:00,51.98,52.07,51.95,52.07,43200.0,51.98,52.07,51.95,52.07,43200.0
2014-01-09 14:15:00,52.06,52.16,52.02,52.1,32800.0,52.06,52.16,52.02,52.1,32800.0
2014-01-09 14:20:00,52.12,52.23,52.11,52.17,46900.0,52.12,52.23,52.11,52.17,46900.0
2014-01-09 14:25:00,52.16,52.2,52.12,52.14,24700.0,52.16,52.2,52.12,52.14,24700.0
2014-01-09 14:30:00,52.13,52.18,52.06,52.09,26600.0,52.13,52.18,52.06,52.09,26600.0
2014-01-09 14:35:00,52.08,52.09,52.02,52.04,37600.0,52.08,52.09,52.02,52.04,37600.0
2014-01-09 14:40:00,52.03,52.11,51.99,52.08,78600.0,52.03,52.11,51.99,52.08,78600.0
2014-01-09 14:45:00,52.11,52.14,52.05,52.12,60100.0,52.11,52.14,52.05,52.12,60100.0
2014-01-09 14:50:00,52.12,52.2,52.06,52.17,39200.0,52.12,52.2,52.06,52.17,39200.0
2014-01-09 14:55:00,52.17,52.25,52.15,52.23,36200.0,52.17,52.25,52.15,52.23,36200.0
2014-01-09 15:00:00,52.23,52.29,52.16,52.16,32800.0,52.23,52.29,52.16,52.16,32800.0
2014-01-09 15:05:00,52.17,52.28,52.17,52.23,43800.0,52.17,52.28,52.17,52.23,43800.0
2014-01-09 15:10:00,52.21,52.28,52.2,52.21,34600.0,52.21,52.28,52.2,52.21,34600.0
2014-01-09 15:15:00,52.22,52.24,52.13,52.14,39900.0,52.22,52.24,52.13,52.14,39900.0
2014-01-09 15:20:00,52.15,52.17,52.08,52.09,40600.0,52.15,52.17,52.08,52.09,40600.0
2014-01-09 15:25:00,52.09,52.22,52.08,52.18,41500.0,52.09,52.22,52.08,52.18,41500.0
2014-01-09 15:30:00,52.18,52.22,52.13,52.14,33700.0,52.18,52.22,52.13,52.14,33700.0
2014-01-09 15:35:00,52.15,52.17,52.05,52.08,42000.0,52.15,52.17,52.05,52.08,42000.0
2014-01-09 15:40:00,52.07,52.12,52.05,52.11,59200.0,52.07,52.12,52.05,52.11,59200.0
2014-01-09 15:45:00,52.12,52.12,51.96,52.02,116500.0,52.12,52.12,51.96,52.02,116500.0
2014-01-09 15:50:00,52.02,52.1,52.0,52.07,132700.0,52.02,52.1,52.0,52.07,132700.0
2014-01-09 15:55:00,52.07,52.11,52.05,52.1,130100.0,52.07,52.11,52.05,52.1,130100.0
2014-01-10 09:30:00,52.31,52.69,52.21,52.3,111800.0,52.31,52.69,52.21,52.3,111800.0
2014-01-10 09:35:00,52.34,52.48,52.19,52.46,87900.0,52.34,52.48,52.19,52.46,87900.0
2014-01-10 09:40:00,52.46,52.64,52.35,52.35,65900.0,52.46,52.64,52.35,52.35,65900.0
2014-01-10 09:45:00,52.43,52.43,51.91,52.1,84900.0,52.43,52.43,51.91,52.1,84900.0
2014-01-10 09:50:00,52.08,52.28,52.0,52.01,51700.0,52.08,52.28,52.0,52.01,51700.0
2014-01-10 09:55:00,52.05,52.24,51.96,52.24,58100.0,52.05,52.24,51.96,52.24,58100.0
2014-01-10 10:00:00,52.24,52.55,52.23,52.4,64800.0,52.24,52.55,52.23,52.4,64800.0
2014-01-10 10:05:00,52.41,52.57,52.24,52.4,43300.0,52.41,52.57,52.24,52.4,43300.0
2014-01-10 10:10:00,52.42,52.42,51.63,51.65,72600.0,52.42,52.42,51.63,51.65,72600.0
2014-01-10 10:15:00,51.66,51.84,51.63,51.81,60300.0,51.66,51.84,51.63,51.81,60300.0
2014-01-10 10:20:00,51.84,51.84,51.67,51.75,28800.0,51.84,51.84,51.67,51.75,28800.0
2014-01-10 10:25:00,51.75,52.07,51.75,51.91,50600.0,51.75,52.07,51.75,51.91,50600.0
2014-01-10 10:30:00,51.87,51.94,51.67,51.7,21400.0,51.87,51.94,51.67,51.7,21400.0
2014-01-10 10:35:00,51.71,51.82,51.65,51.82,40500.0,51.71,51.82,51.65,51.82,40500.0
2014-01-10 10:40:00,51.81,51.88,51.75,51.85,36000.0,51.81,51.88,51.75,51.85,36000.0
2014-01-10 10:45:00,51.88,52.04,51.88,52.04,35800.0,51.88,52.04,51.88,52.04,35800.0
2014-01-10 10:50:00,52.04,52.13,52.02,52.13,11300.0,52.04,52.13,52.02,52.13,11300.0
2014-01-10 10:55:00,52.13,52.13,51.98,52.04,20300.0,52.13,52.13,51.98,52.04,20300.0
2014-01-10 11:00:00,52.04,52.1,52.03,52.07,21600.0,52.04,52.1,52.03,52.07,21600.0
2014-01-10 11:05:00,52.05,52.05,51.88,51.96,33100.0,52.05,52.05,51.88,51.96,33100.0
2014-01-10 11:10:00,51.98,51.98,51.75,51.75,25100.0,51.98,51.98,51.75,51.75,25100.0
2014-01-10 11:15:00,51.75,51.84,51.73,51.77,32600.0,51.75,51.84,51.73,51.77,32600.0
2014-01-10 11:20:00,51.78,51.91,51.76,51.8,40200.0,51.78,51.91,51.76,51.8,40200.0
2014-01-10 11:25:00,51.81,51.85,51.73,51.79,30100.0,51.81,51.85,51.73,51.79,30100.0
2014-01-10 11:30:00,51.79,51.85,51.74,51.78,51500.0,51.79,51.85,51.74,51.78,51500.0
2014-01-10 11:35:00,51.78,51.9,51.73,51.82,24800.0,51.78,51.9,51.73,51.82,24800.0
2014-01-10 11:40:00,51.85,51.85,51.74,51.82,20200.0,51.85,51.85,51.74,51.82,20200.0
2014-01-10 11:45:00,51.82,51.88,51.76,51.82,31800.0,51.82,51.88,51.76,51.82,31800.0
2014-01-10 11:50:00,51.79,51.87,51.78,51.85,12900.0,51.79,51.87,51.78,51.85,12900.0
2014-01-10 11:55:00,51.85,51.86,51.74,51.75,18800.0,51.85,51.86,51.74,51.75,18800.0
2014-01-10 12:00:00,51.74,51.81,51.74,51.76,23100.0,51.74,51.81,51.74,51.76,23100.0
2014-01-10 12:05:00,51.79,51.86,51.76,51.85,11500.0,51.79,51.86,51.76,51.85,11500.0
2014-01-10 12:10:00,51.82,51.83,51.77,51.8,6700.0,51.82,51.83,51.77,51.8,6700.0
2014-01-10 12:15:00,51.79,51.85,51.74,51.77,17400.0,51.79,51.85,51.74,51.77,17400.0
2014-01-10 12:20:00,51.77,51.81,51.74,51.81,33400.0,51.77,51.81,51.74,51.81,33400.0
2014-01-10 12:25:00,51.79,51.83,51.79,51.83,10300.0,51.79,51.83,51.79,51.83,10300.0
2014-01-10 12:30:00,51.81,51.83,51.79,51.83,12700.0,51.81,51.83,51.79,51.83,12700.0
2014-01-10 12:35:00,51.83,51.83,51.78,51.81,10200.0,51.83,51.83,51.78,51.81,10200.0
2014-01-10 12:40:00,51.82,51.87,51.77,51.81,36200.0,51.82,51.87,51.77,51.81,36200.0
2014-01-10 12:45:00,51.82,51.86,51.8,51.81,7400.0,51.82,51.86,51.8,51.81,7400.0
2014-01-10 12:50:00,51.83,51.83,51.66,51.7,20600.0,51.83,51.83,51.66,51.7,20600.0
2014-01-10 12:55:00,51.7,51.77,51.69,51.73,23400.0,51.7,51.77,51.69,51.73,23400.0
2014-01-10 13:00:00,51.71,51.78,51.7,51.76,11000.0,51.71,51.78,51.7,51.76,11000.0
2014-01-10 13:05:00,51.78,51.83,51.78,51.78,18400.0,51.78,51.83,51.78,51.78,18400.0
2014-01-10 13:10:00,51.79,51.85,51.79,51.82,36300.0,51.79,51.85,51.79,51.82,36300.0
2014-01-10 13:15:00,51.84,51.85,51.8,51.82,14300.0,51.84,51.85,51.8,51.82,14300.0
2014-01-10 13:20:00,51.82,51.88,51.8,51.84,13600.0,51.82,51.88,51.8,51.84,13600.0
2014-01-10 13:25:00,51.84,51.91,51.84,51.91,14500.0,51.84,51.91,51.84,51.91,14500.0
2014-01-10 13:30:00,51.91,51.94,51.84,51.87,9500.0,51.91,51.94,51.84,51.87,9500.0
2014-01-10 13:35:00,51.87,51.97,51.85,51.95,11200.0,51.87,51.97,51.85,51.95,11200.0
2014-01-10 13:40:00,51.95,51.96,51.87,51.87,7600.0,51.95,51.96,51.87,51.87,7600.0
2014-01-10 13:45:00,51.88,51.9,51.85,51.86,5900.0,51.88,51.9,51.85,51.86,5900.0
2014-01-10 13:50:00,51.85,51.89,51.8,51.83,16800.0,51.85,51.89,51.8,51.83,16800.0
2014-01-10 13:55:00,51.8,51.8,51.71,51.75,18500.0,51.8,51.8,51.71,51.75,18500.0
2014-01-10 14:00:00,51.73,51.78,51.72,51.74,11700.0,51.73,51.78,51.72,51.74,11700.0
2014-01-10 14:05:00,51.74,51.78,51.71,51.78,42000.0,51.74,51.78,51.71,51.78,42000.0
2014-01-10 14:10:00,51.78,51.79,51.66,51.68,20800.0,51.78,51.79,51.66,51.68,20800.0
2014-01-10 14:15:00,51.68,51.71,51.66,51.71,17700.0,51.68,51.71,51.66,51.71,17700.0
2014-01-10 14:20:00,51.72,51.75,51.66,51.69,14000.0,51.72,51.75,51.66,51.69,14000.0
2014-01-10 14:25:00,51.69,51.72,51.58,51.59,30400.0,51.69,51.72,51.58,51.59,30400.0
2014-01-10 14:30:00,51.58,51.59,51.5,51.57,51800.0,51.58,51.59,51.5,51.57,51800.0
2014-01-10 14:35:00,51.56,51.57,51.46,51.55,49300.0,51.56,51.57,51.46,51.55,49300.0
2014-01-10 14:40:00,51.55,51.6,51.53,51.54,14700.0,51.55,51.6,51.53,51.54,14700.0
2014-01-10 14:45:00,51.52,51.57,51.43,51.44,18400.0,51.52,51.57,51.43,51.44,18400.0
2014-01-10 14:50:00,51.44,51.5,51.43,51.48,13300.0,51.44,51.5,51.43,51.48,13300.0
2014-01-10 14:55:00,51.47,51.49,51.38,51.45,14700.0,51.47,51.49,51.38,51.45,14700.0
2014-01-10 15:00:00,51.45,51.66,51.41,51.62,33000.0,51.45,51.66,51.41,51.62,33000.0
2014-01-10 15:05:00,51.64,51.71,51.64,51.65,25700.0,51.64,51.71,51.64,51.65,25700.0
2014-01-10 15:10:00,51.67,51.74,51.66,51.7,12800.0,51.67,51.74,51.66,51.7,12800.0
2014-01-10 15:15:00,51.69,51.81,51.69,51.77,15400.0,51.69,51.81,51.69,51.77,15400.0
2014-01-10 15:20:00,51.76,51.82,51.76,51.79,23300.0,51.76,51.82,51.76,51.79,23300.0
2014-01-10 15:25:00,51.81,51.85,51.78,51.8,25600.0,51.81,51.85,51.78,51.8,25600.0
2014-01-10 15:30:00,51.83,52.0,51.83,51.95,58300.0,51.83,52.0,51.83,51.95,58300.0
2014-01-10 15:35:00,51.95,51.98,51.93,51.95,25700.0,51.95,51.98,51.93,51.95,25700.0
2014-01-10 15:40:00,51.96,52.0,51.93,51.97,56800.0,51.96,52.0,51.93,51.97,56800.0
2014-01-10 15:45:00,51.97,51.98,51.86,51.92,71800.0,51.97,51.98,51.86,51.92,71800.0
2014-01-10 15:50:00,51.91,51.95,51.88,51.94,61900.0,51.91,51.95,51.88,51.94,61900.0
2014-01-10 15:55:00,51.94,51.99,51.9,51.97,163500.0,51.94,51.99,51.9,51.97,163500.0
2014-01-13 09:30:00,51.92,51.98,51.68,51.94,81500.0,51.92,51.98,51.68,51.94,81500.0
2014-01-13 09:35:00,51.94,51.95,51.6,51.79,60400.0,51.94,51.95,51.6,51.79,60400.0
2014-01-13 09:40:00,51.69,51.72,51.2,51.24,130400.0,51.69,51.72,51.2,51.24,130400.0
2014-01-13 09:45:00,51.28,51.31,50.69,51.03,134500.0,51.28,51.31,50.69,51.03,134500.0
2014-01-13 09:50:00,51.0,51.27,50.81,51.1,54100.0,51.0,51.27,50.81,51.1,54100.0
2014-01-13 09:55:00,51.08,51.26,50.84,50.98,33900.0,51.08,51.26,50.84,50.98,33900.0
2014-01-13 10:00:00,51.04,51.19,50.86,50.9,38300.0,51.04,51.19,50.86,50.9,38300.0
2014-01-13 10:05:00,50.92,51.03,50.87,50.95,30900.0,50.92,51.03,50.87,50.95,30900.0
2014-01-13 10:10:00,50.94,50.94,50.58,50.66,84400.0,50.94,50.94,50.58,50.66,84400.0
2014-01-13 10:15:00,50.66,50.82,50.61,50.74,60100.0,50.66,50.82,50.61,50.74,60100.0
2014-01-13 10:20:00,50.74,51.14,50.72,50.99,76800.0,50.74,51.14,50.72,50.99,76800.0
2014-01-13 10:25:00,50.98,51.39,50.98,51.17,75900.0,50.98,51.39,50.98,51.17,75900.0
2014-01-13 10:30:00,51.16,51.24,51.11,51.18,26800.0,51.16,51.24,51.11,51.18,26800.0
2014-01-13 10:35:00,51.18,51.23,51.05,51.07,21700.0,51.18,51.23,51.05,51.07,21700.0
2014-01-13 10:40:00,51.06,51.1,50.96,51.0,26000.0,51.06,51.1,50.96,51.0,26000.0
2014-01-13 10:45:00,50.98,51.17,50.98,51.12,51500.0,50.98,51.17,50.98,51.12,51500.0
2014-01-13 10:50:00,51.15,51.17,51.04,51.05,44300.0,51.15,51.17,51.04,51.05,44300.0
2014-01-13 10:55:00,51.04,51.04,50.82,50.87,23200.0,51.04,51.04,50.82,50.87,23200.0
2014-01-13 11:00:00,50.88,50.94,50.83,50.85,38800.0,50.88,50.94,50.83,50.85,38800.0
2014-01-13 11:05:00,50.86,50.9,50.72,50.85,62400.0,50.86,50.9,50.72,50.85,62400.0
2014-01-13 11:10:00,50.86,50.92,50.71,50.85,60900.0,50.86,50.92,50.71,50.85,60900.0
2014-01-13 11:15:00,50.85,50.98,50.73,50.97,47900.0,50.85,50.98,50.73,50.97,47900.0
2014-01-13 11:20:00,50.97,51.07,50.9,51.07,25200.0,50.97,51.07,50.9,51.07,25200.0
2014-01-13 11:25:00,51.07,51.1,50.95,50.95,30600.0,51.07,51.1,50.95,50.95,30600.0
2014-01-13 11:30:00,50.95,51.06,50.94,50.98,26200.0,50.95,51.06,50.94,50.98,26200.0
2014-01-13 11:35:00,50.99,51.01,50.96,51.0,13700.0,50.99,51.01,50.96,51.0,13700.0
2014-01-13 11:40:00,51.0,51.04,50.92,50.93,15300.0,51.0,51.04,50.92,50.93,15300.0
2014-01-13 11:45:00,50.93,50.99,50.93,50.95,11700.0,50.93,50.99,50.93,50.95,11700.0
2014-01-13 11:50:00,50.94,50.94,50.82,50.91,25300.0,50.94,50.94,50.82,50.91,25300.0
2014-01-13 11:55:00,50.94,50.99,50.91,50.99,12600.0,50.94,50.99,50.91,50.99,12600.0
2014-01-13 12:00:00,50.98,50.98,50.82,50.86,21800.0,50.98,50.98,50.82,50.86,21800.0
2014-01-13 12:05:00,50.86,50.95,50.85,50.86,13600.0,50.86,50.95,50.85,50.86,13600.0
2014-01-13 12:10:00,50.83,50.86,50.8,50.8,26900.0,50.83,50.86,50.8,50.8,26900.0
2014-01-13 12:15:00,50.8,50.86,50.8,50.84,25800.0,50.8,50.86,50.8,50.84,25800.0
2014-01-13 12:20:00,50.83,50.84,50.78,50.78,17600.0,50.83,50.84,50.78,50.78,17600.0
2014-01-13 12:25:00,50.78,50.78,50.7,50.75,41400.0,50.78,50.78,50.7,50.75,41400.0
2014-01-13 12:30:00,50.75,50.76,50.67,50.71,24600.0,50.75,50.76,50.67,50.71,24600.0
2014-01-13 12:35:00,50.72,50.85,50.71,50.8,25000.0,50.72,50.85,50.71,50.8,25000.0
2014-01-13 12:40:00,50.8,50.87,50.8,50.87,17300.0,50.8,50.87,50.8,50.87,17300.0
2014-01-13 12:45:00,50.87,50.89,50.81,50.81,20800.0,50.87,50.89,50.81,50.81,20800.0
2014-01-13 12:50:00,50.81,50.85,50.8,50.8,19800.0,50.81,50.85,50.8,50.8,19800.0
2014-01-13 12:55:00,50.79,50.81,50.69,50.7,16300.0,50.79,50.81,50.69,50.7,16300.0
2014-01-13 13:00:00,50.68,50.68,50.47,50.53,84000.0,50.68,50.68,50.47,50.53,84000.0
2014-01-13 13:05:00,50.55,50.64,50.52,50.63,31800.0,50.55,50.64,50.52,50.63,31800.0
2014-01-13 13:10:00,50.63,50.71,50.63,50.68,29000.0,50.63,50.71,50.63,50.68,29000.0
2014-01-13 13:15:00,50.69,50.7,50.6,50.63,23400.0,50.69,50.7,50.6,50.63,23400.0
2014-01-13 13:20:00,50.65,50.69,50.61,50.65,24600.0,50.65,50.69,50.61,50.65,24600.0
2014-01-13 13:25:00,50.65,50.79,50.59,50.71,18200.0,50.65,50.79,50.59,50.71,18200.0
2014-01-13 13:30:00,50.71,50.73,50.6,50.64,19400.0,50.71,50.73,50.6,50.64,19400.0
2014-01-13 13:35:00,50.65,50.67,50.57,50.6,17900.0,50.65,50.67,50.57,50.6,17900.0
2014-01-13 13:40:00,50.59,50.59,50.48,50.53,28000.0,50.59,50.59,50.48,50.53,28000.0
2014-01-13 13:45:00,50.52,50.52,50.43,50.47,35200.0,50.52,50.52,50.43,50.47,35200.0
2014-01-13 13:50:00,50.46,50.52,50.41,50.51,22000.0,50.46,50.52,50.41,50.51,22000.0
2014-01-13 13:55:00,50.5,50.61,50.5,50.6,45400.0,50.5,50.61,50.5,50.6,45400.0
2014-01-13 14:00:00,50.61,50.66,50.56,50.63,52800.0,50.61,50.66,50.56,50.63,52800.0
2014-01-13 14:05:00,50.63,50.66,50.58,50.59,47700.0,50.63,50.66,50.58,50.59,47700.0
2014-01-13 14:10:00,50.59,50.61,50.51,50.54,38400.0,50.59,50.61,50.51,50.54,38400.0
2014-01-13 14:15:00,50.53,50.56,50.43,50.5,59200.0,50.53,50.56,50.43,50.5,59200.0
2014-01-13 14:20:00,50.48,50.54,50.36,50.42,38700.0,50.48,50.54,50.36,50.42,38700.0
2014-01-13 14:25:00,50.41,50.45,50.37,50.39,26700.0,50.41,50.45,50.37,50.39,26700.0
2014-01-13 14:30:00,50.4,50.46,50.38,50.4,24300.0,50.4,50.46,50.38,50.4,24300.0
2014-01-13 14:35:00,50.4,50.4,50.22,50.33,54200.0,50.4,50.4,50.22,50.33,54200.0
2014-01-13 14:40:00,50.33,50.34,50.23,50.24,16900.0,50.33,50.34,50.23,50.24,16900.0
2014-01-13 14:45:00,50.26,50.29,50.04,50.09,57000.0,50.26,50.29,50.04,50.09,57000.0
2014-01-13 14:50:00,50.11,50.16,49.89,50.03,137900.0,50.11,50.16,49.89,50.03,137900.0
2014-01-13 14:55:00,50.06,50.06,49.9,50.05,46700.0,50.06,50.06,49.9,50.05,46700.0
2014-01-13 15:00:00,50.04,50.05,49.74,49.8,67700.0,50.04,50.05,49.74,49.8,67700.0
2014-01-13 15:05:00,49.8,49.81,49.41,49.59,100500.0,49.8,49.81,49.41,49.59,100500.0
2014-01-13 15:10:00,49.58,49.82,49.58,49.81,64200.0,49.58,49.82,49.58,49.81,64200.0
2014-01-13 15:15:00,49.82,49.98,49.79,49.94,81400.0,49.82,49.98,49.79,49.94,81400.0
2014-01-13 15:20:00,49.96,50.01,49.84,49.89,102200.0,49.96,50.01,49.84,49.89,102200.0
2014-01-13 15:25:00,49.89,50.01,49.88,49.96,46400.0,49.89,50.01,49.88,49.96,46400.0
2014-01-13 15:30:00,49.96,49.96,49.8,49.8,54000.0,49.96,49.96,49.8,49.8,54000.0
2014-01-13 15:35:00,49.81,49.86,49.72,49.73,49900.0,49.81,49.86,49.72,49.73,49900.0
2014-01-13 15:40:00,49.72,49.78,49.66,49.68,88600.0,49.72,49.78,49.66,49.68,88600.0
2014-01-13 15:45:00,49.67,49.84,49.63,49.81,108100.0,49.67,49.84,49.63,49.81,108100.0
2014-01-13 15:50:00,49.82,49.86,49.72,49.76,208400.0,49.82,49.86,49.72,49.76,208400.0
2014-01-13 15:55:00,49.76,49.9,49.73,49.86,266400.0,49.76,49.9,49.73,49.86,266400.0
2014-01-14 09:30:00,50.18,50.87,50.08,50.56,130800.0,50.18,50.87,50.08,50.56,130800.0
2014-01-14 09:35:00,50.62,50.98,50.56,50.61,139300.0,50.62,50.98,50.56,50.61,139300.0
2014-01-14 09:40:00,50.69,50.69,50.32,50.54,76900.0,50.69,50.69,50.32,50.54,76900.0
2014-01-14 09:45:00,50.55,50.64,50.38,50.56,40500.0,50.55,50.64,50.38,50.56,40500.0
2014-01-14 09:50:00,50.61,50.61,50.34,50.58,54800.0,50.61,50.61,50.34,50.58,54800.0
2014-01-14 09:55:00,50.55,50.73,50.55,50.61,87900.0,50.55,50.73,50.55,50.61,87900.0
2014-01-14 10:00:00,50.63,50.93,50.63,50.72,74200.0,50.63,50.93,50.63,50.72,74200.0
2014-01-14 10:05:00,50.72,50.94,50.65,50.92,101900.0,50.72,50.94,50.65,50.92,101900.0
2014-01-14 10:10:00,50.92,51.0,50.79,50.91,82300.0,50.92,51.0,50.79,50.91,82300.0
2014-01-14 10:15:00,50.91,51.0,50.87,50.99,101700.0,50.91,51.0,50.87,50.99,101700.0
2014-01-14 10:20:00,51.0,51.0,50.9,50.98,57200.0,51.0,51.0,50.9,50.98,57200.0
2014-01-14 10:25:00,51.0,51.0,50.92,50.98,84600.0,51.0,51.0,50.92,50.98,84600.0
2014-01-14 10:30:00,51.0,51.24,50.98,51.23,86500.0,51.0,51.24,50.98,51.23,86500.0
2014-01-14 10:35:00,51.21,51.23,51.05,51.06,56400.0,51.21,51.23,51.05,51.06,56400.0
2014-01-14 10:40:00,51.06,51.15,51.06,51.12,70900.0,51.06,51.15,51.06,51.12,70900.0
2014-01-14 10:45:00,51.12,51.18,51.07,51.15,56800.0,51.12,51.18,51.07,51.15,56800.0
2014-01-14 10:50:00,51.15,51.22,51.09,51.15,42600.0,51.15,51.22,51.09,51.15,42600.0
2014-01-14 10:55:00,51.16,51.34,51.15,51.26,105300.0,51.16,51.34,51.15,51.26,105300.0
2014-01-14 11:00:00,51.28,51.48,51.28,51.33,94100.0,51.28,51.48,51.28,51.33,94100.0
2014-01-14 11:05:00,51.33,51.43,51.3,51.38,75100.0,51.33,51.43,51.3,51.38,75100.0
2014-01-14 11:10:00,51.39,51.5,51.32,51.39,94500.0,51.39,51.5,51.32,51.39,94500.0
2014-01-14 11:15:00,51.37,51.42,51.33,51.4,42500.0,51.37,51.42,51.33,51.4,42500.0
2014-01-14 11:20:00,51.39,51.42,51.29,51.34,12000.0,51.39,51.42,51.29,51.34,12000.0
2014-01-14 11:25:00,51.34,51.34,50.91,50.91,103800.0,51.34,51.34,50.91,50.91,103800.0
2014-01-14 11:30:00,50.91,51.18,50.9,51.04,68200.0,50.91,51.18,50.9,51.04,68200.0
2014-01-14 11:35:00,51.03,51.03,50.93,50.96,26900.0,51.03,51.03,50.93,50.96,26900.0
2014-01-14 11:40:00,50.98,51.15,50.98,51.06,43000.0,50.98,51.15,50.98,51.06,43000.0
2014-01-14 11:45:00,51.08,51.2,51.05,51.18,22700.0,51.08,51.2,51.05,51.18,22700.0
2014-01-14 11:50:00,51.15,51.16,51.02,51.1,33700.0,51.15,51.16,51.02,51.1,33700.0
2014-01-14 11:55:00,51.11,51.11,50.91,50.91,21100.0,51.11,51.11,50.91,50.91,21100.0
2014-01-14 12:00:00,50.92,51.11,50.86,51.09,36100.0,50.92,51.11,50.86,51.09,36100.0
2014-01-14 12:05:00,51.11,51.13,50.97,50.99,11500.0,51.11,51.13,50.97,50.99,11500.0
2014-01-14 12:10:00,51.0,51.09,50.97,51.09,9900.0,51.0,51.09,50.97,51.09,9900.0
2014-01-14 12:15:00,51.07,51.12,51.04,51.12,13400.0,51.07,51.12,51.04,51.12,13400.0
2014-01-14 12:20:00,51.16,51.28,51.14,51.26,30200.0,51.16,51.28,51.14,51.26,30200.0
2014-01-14 12:25:00,51.25,51.31,51.21,51.27,16900.0,51.25,51.31,51.21,51.27,16900.0
2014-01-14 12:30:00,51.27,51.27,51.1,51.2,8900.0,51.27,51.27,51.1,51.2,8900.0
2014-01-14 12:35:00,51.2,51.27,51.2,51.25,16300.0,51.2,51.27,51.2,51.25,16300.0
2014-01-14 12:40:00,51.26,51.34,51.23,51.34,48900.0,51.26,51.34,51.23,51.34,48900.0
2014-01-14 12:45:00,51.3,51.4,51.27,51.39,46000.0,51.3,51.4,51.27,51.39,46000.0
2014-01-14 12:50:00,51.39,51.44,51.28,51.31,21000.0,51.39,51.44,51.28,51.31,21000.0
2014-01-14 12:55:00,51.3,51.32,51.2,51.25,22300.0,51.3,51.32,51.2,51.25,22300.0
2014-01-14 13:00:00,51.26,51.35,51.24,51.25,45900.0,51.26,51.35,51.24,51.25,45900.0
2014-01-14 13:05:00,51.25,51.25,51.18,51.23,21100.0,51.25,51.25,51.18,51.23,21100.0
2014-01-14 13:10:00,51.23,51.36,51.21,51.3,32400.0,51.23,51.36,51.21,51.3,32400.0
2014-01-14 13:15:00,51.3,51.4,51.3,51.33,34400.0,51.3,51.4,51.3,51.33,34400.0
2014-01-14 13:20:00,51.32,51.32,51.23,51.3,15100.0,51.32,51.32,51.23,51.3,15100.0
2014-01-14 13:25:00,51.29,51.31,51.22,51.23,20400.0,51.29,51.31,51.22,51.23,20400.0
2014-01-14 13:30:00,51.24,51.3,51.23,51.29,80000.0,51.24,51.3,51.23,51.29,80000.0
2014-01-14 13:35:00,51.28,51.4,51.27,51.36,22900.0,51.28,51.4,51.27,51.36,22900.0
2014-01-14 13:40:00,51.35,51.42,51.34,51.35,66100.0,51.35,51.42,51.34,51.35,66100.0
2014-01-14 13:45:00,51.35,51.35,51.24,51.33,105500.0,51.35,51.35,51.24,51.33,105500.0
2014-01-14 13:50:00,51.35,51.39,51.32,51.34,108100.0,51.35,51.39,51.32,51.34,108100.0
2014-01-14 13:55:00,51.35,51.35,51.29,51.32,57600.0,51.35,51.35,51.29,51.32,57600.0
2014-01-14 14:00:00,51.32,51.32,51.09,51.1,30700.0,51.32,51.32,51.09,51.1,30700.0
2014-01-14 14:05:00,51.1,51.21,51.08,51.2,47500.0,51.1,51.21,51.08,51.2,47500.0
2014-01-14 14:10:00,51.19,51.26,51.19,51.19,11000.0,51.19,51.26,51.19,51.19,11000.0
2014-01-14 14:15:00,51.19,51.25,51.19,51.19,12800.0,51.19,51.25,51.19,51.19,12800.0
2014-01-14 14:20:00,51.18,51.31,51.18,51.3,10300.0,51.18,51.31,51.18,51.3,10300.0
2014-01-14 14:25:00,51.31,51.4,51.31,51.4,19600.0,51.31,51.4,51.31,51.4,19600.0
2014-01-14 14:30:00,51.38,51.39,51.19,51.27,39100.0,51.38,51.39,51.19,51.27,39100.0
2014-01-14 14:35:00,51.26,51.4,51.26,51.37,19000.0,51.26,51.4,51.26,51.37,19000.0
2014-01-14 14:40:00,51.37,51.43,51.35,51.36,23400.0,51.37,51.43,51.35,51.36,23400.0
2014-01-14 14:45:00,51.38,51.45,51.38,51.43,11400.0,51.38,51.45,51.38,51.43,11400.0
2014-01-14 14:50:00,51.43,51.44,51.36,51.36,14200.0,51.43,51.44,51.36,51.36,14200.0
2014-01-14 14:55:00,51.38,51.39,51.25,51.27,41300.0,51.38,51.39,51.25,51.27,41300.0
2014-01-14 15:00:00,51.29,51.31,51.23,51.29,10500.0,51.29,51.31,51.23,51.29,10500.0
2014-01-14 15:05:00,51.3,51.31,51.23,51.3,20400.0,51.3,51.31,51.23,51.3,20400.0
2014-01-14 15:10:00,51.3,51.3,51.15,51.19,16800.0,51.3,51.3,51.15,51.19,16800.0
2014-01-14 15:15:00,51.23,51.26,51.22,51.24,11700.0,51.23,51.26,51.22,51.24,11700.0
2014-01-14 15:20:00,51.23,51.31,51.22,51.3,12600.0,51.23,51.31,51.22,51.3,12600.0
2014-01-14 15:25:00,51.31,51.31,51.18,51.22,32800.0,51.31,51.31,51.18,51.22,32800.0
2014-01-14 15:30:00,51.21,51.21,51.11,51.15,40900.0,51.21,51.21,51.11,51.15,40900.0
2014-01-14 15:35:00,51.14,51.17,51.06,51.09,65800.0,51.14,51.17,51.06,51.09,65800.0
2014-01-14 15:40:00,51.07,51.14,51.05,51.1,34600.0,51.07,51.14,51.05,51.1,34600.0
2014-01-14 15:45:00,51.1,51.15,51.05,51.11,52000.0,51.1,51.15,51.05,51.11,52000.0
2014-01-14 15:50:00,51.11,51.2,51.1,51.12,250700.0,51.11,51.2,51.1,51.12,250700.0
2014-01-14 15:55:00,51.12,51.13,50.98,51.04,171200.0,51.12,51.13,50.98,51.04,171200.0
2014-01-15 09:30:00,51.5,52.52,51.35,52.39,256400.0,51.5,52.52,51.35,52.39,256400.0
2014-01-15 09:35:00,52.37,52.56,52.28,52.48,73700.0,52.37,52.56,52.28,52.48,73700.0
2014-01-15 09:40:00,52.49,52.49,52.02,52.25,78700.0,52.49,52.49,52.02,52.25,78700.0
2014-01-15 09:45:00,52.23,52.23,51.92,52.2,70600.0,52.23,52.23,51.92,52.2,70600.0
2014-01-15 09:50:00,52.21,52.33,52.2,52.25,66400.0,52.21,52.33,52.2,52.25,66400.0
2014-01-15 09:55:00,52.25,52.52,52.2,52.5,104300.0,52.25,52.52,52.2,52.5,104300.0
2014-01-15 10:00:00,52.47,52.53,52.35,52.41,85900.0,52.47,52.53,52.35,52.41,85900.0
2014-01-15 10:05:00,52.42,52.46,52.15,52.27,42500.0,52.42,52.46,52.15,52.27,42500.0
2014-01-15 10:10:00,52.28,52.5,52.24,52.4,103800.0,52.28,52.5,52.24,52.4,103800.0
2014-01-15 10:15:00,52.39,52.45,52.01,52.02,83700.0,52.39,52.45,52.01,52.02,83700.0
2014-01-15 10:20:00,52.01,52.14,51.86,52.07,37500.0,52.01,52.14,51.86,52.07,37500.0
2014-01-15 10:25:00,52.09,52.15,52.02,52.09,27800.0,52.09,52.15,52.02,52.09,27800.0
2014-01-15 10:30:00,52.09,52.15,51.89,51.89,37800.0,52.09,52.15,51.89,51.89,37800.0
2014-01-15 10:35:00,51.9,51.98,51.71,51.8,47500.0,51.9,51.98,51.71,51.8,47500.0
2014-01-15 10:40:00,51.8,51.83,51.6,51.6,34300.0,51.8,51.83,51.6,51.6,34300.0
2014-01-15 10:45:00,51.58,51.74,51.53,51.69,46800.0,51.58,51.74,51.53,51.69,46800.0
2014-01-15 10:50:00,51.69,51.69,51.54,51.67,42200.0,51.69,51.69,51.54,51.67,42200.0
2014-01-15 10:55:00,51.68,51.89,51.68,51.84,28700.0,51.68,51.89,51.68,51.84,28700.0
2014-01-15 11:00:00,51.8,52.0,51.8,51.96,28000.0,51.8,52.0,51.8,51.96,28000.0
2014-01-15 11:05:00,51.98,52.13,51.98,52.01,19300.0,51.98,52.13,51.98,52.01,19300.0
2014-01-15 11:10:00,52.0,52.2,51.98,52.14,42900.0,52.0,52.2,51.98,52.14,42900.0
2014-01-15 11:15:00,52.17,52.33,52.15,52.23,42100.0,52.17,52.33,52.15,52.23,42100.0
2014-01-15 11:20:00,52.23,52.29,52.15,52.23,78700.0,52.23,52.29,52.15,52.23,78700.0
2014-01-15 11:25:00,52.22,52.25,52.15,52.15,41500.0,52.22,52.25,52.15,52.15,41500.0
2014-01-15 11:30:00,52.16,52.17,52.1,52.15,25200.0,52.16,52.17,52.1,52.15,25200.0
2014-01-15 11:35:00,52.16,52.19,52.12,52.14,12900.0,52.16,52.19,52.12,52.14,12900.0
2014-01-15 11:40:00,52.13,52.23,52.1,52.22,34500.0,52.13,52.23,52.1,52.22,34500.0
2014-01-15 11:45:00,52.22,52.32,52.22,52.31,27700.0,52.22,52.32,52.22,52.31,27700.0
2014-01-15 11:50:00,52.29,52.33,52.21,52.21,25300.0,52.29,52.33,52.21,52.21,25300.0
2014-01-15 11:55:00,52.23,52.23,52.08,52.1,24400.0,52.23,52.23,52.08,52.1,24400.0
2014-01-15 12:00:00,52.13,52.22,52.13,52.15,16800.0,52.13,52.22,52.13,52.15,16800.0
2014-01-15 12:05:00,52.15,52.18,52.1,52.13,34000.0,52.15,52.18,52.1,52.13,34000.0
2014-01-15 12:10:00,52.15,52.18,52.13,52.16,18900.0,52.15,52.18,52.13,52.16,18900.0
2014-01-15 12:15:00,52.15,52.16,52.11,52.15,26700.0,52.15,52.16,52.11,52.15,26700.0
2014-01-15 12:20:00,52.14,52.17,52.06,52.15,26300.0,52.14,52.17,52.06,52.15,26300.0
2014-01-15 12:25:00,52.15,52.15,52.11,52.12,15000.0,52.15,52.15,52.11,52.12,15000.0
2014-01-15 12:30:00,52.13,52.16,52.0,52.03,76500.0,52.13,52.16,52.0,52.03,76500.0
2014-01-15 12:35:00,52.02,52.07,52.01,52.04,20400.0,52.02,52.07,52.01,52.04,20400.0
2014-01-15 12:40:00,52.04,52.05,51.93,51.97,14800.0,52.04,52.05,51.93,51.97,14800.0
2014-01-15 12:45:00,51.95,52.02,51.94,52.02,21400.0,51.95,52.02,51.94,52.02,21400.0
2014-01-15 12:50:00,52.0,52.08,51.96,52.0,15800.0,52.0,52.08,51.96,52.0,15800.0
2014-01-15 12:55:00,52.0,52.08,51.98,52.0,10400.0,52.0,52.08,51.98,52.0,10400.0
2014-01-15 13:00:00,52.02,52.13,52.02,52.09,15300.0,52.02,52.13,52.02,52.09,15300.0
2014-01-15 13:05:00,52.09,52.1,52.03,52.03,9400.0,52.09,52.1,52.03,52.03,9400.0
2014-01-15 13:10:00,52.03,52.1,52.03,52.04,12500.0,52.03,52.1,52.03,52.04,12500.0
2014-01-15 13:15:00,52.04,52.05,51.98,51.98,17400.0,52.04,52.05,51.98,51.98,17400.0
2014-01-15 13:20:00,51.98,52.03,51.93,51.99,11100.0,51.98,52.03,51.93,51.99,11100.0
2014-01-15 13:25:00,51.96,52.03,51.91,52.01,21000.0,51.96,52.03,51.91,52.01,21000.0
2014-01-15 13:30:00,52.0,52.11,52.0,52.02,22300.0,52.0,52.11,52.0,52.02,22300.0
2014-01-15 13:35:00,52.02,52.1,51.96,52.07,18000.0,52.02,52.1,51.96,52.07,18000.0
2014-01-15 13:40:00,52.08,52.23,52.08,52.23,54800.0,52.08,52.23,52.08,52.23,54800.0
2014-01-15 13:45:00,52.23,52.24,52.14,52.18,16900.0,52.23,52.24,52.14,52.18,16900.0
2014-01-15 13:50:00,52.18,52.24,52.15,52.21,17700.0,52.18,52.24,52.15,52.21,17700.0
2014-01-15 13:55:00,52.2,52.24,52.16,52.18,17500.0,52.2,52.24,52.16,52.18,17500.0
2014-01-15 14:00:00,52.18,52.25,52.14,52.23,24000.0,52.18,52.25,52.14,52.23,24000.0
2014-01-15 14:05:00,52.24,52.25,52.13,52.14,18000.0,52.24,52.25,52.13,52.14,18000.0
2014-01-15 14:10:00,52.12,52.2,52.09,52.19,12800.0,52.12,52.2,52.09,52.19,12800.0
2014-01-15 14:15:00,52.19,52.19,52.11,52.17,21400.0,52.19,52.19,52.11,52.17,21400.0
2014-01-15 14:20:00,52.17,52.19,52.14,52.17,19300.0,52.17,52.19,52.14,52.17,19300.0
2014-01-15 14:25:00,52.19,52.19,51.97,52.06,21300.0,52.19,52.19,51.97,52.06,21300.0
2014-01-15 14:30:00,52.06,52.1,52.01,52.07,18000.0,52.06,52.1,52.01,52.07,18000.0
2014-01-15 14:35:00,52.08,52.09,52.04,52.06,11100.0,52.08,52.09,52.04,52.06,11100.0
2014-01-15 14:40:00,52.06,52.14,52.06,52.12,15600.0,52.06,52.14,52.06,52.12,15600.0
2014-01-15 14:45:00,52.12,52.15,52.05,52.15,11600.0,52.12,52.15,52.05,52.15,11600.0
2014-01-15 14:50:00,52.14,52.16,52.08,52.11,25100.0,52.14,52.16,52.08,52.11,25100.0
2014-01-15 14:55:00,52.12,52.24,52.12,52.2,19500.0,52.12,52.24,52.12,52.2,19500.0
2014-01-15 15:00:00,52.2,52.26,52.2,52.24,29900.0,52.2,52.26,52.2,52.24,29900.0
2014-01-15 15:05:00,52.25,52.25,52.17,52.19,17000.0,52.25,52.25,52.17,52.19,17000.0
2014-01-15 15:10:00,52.2,52.22,52.13,52.14,41100.0,52.2,52.22,52.13,52.14,41100.0
2014-01-15 15:15:00,52.15,52.18,52.09,52.09,25100.0,52.15,52.18,52.09,52.09,25100.0
2014-01-15 15:20:00,52.09,52.16,52.08,52.13,19600.0,52.09,52.16,52.08,52.13,19600.0
2014-01-15 15:25:00,52.14,52.18,52.08,52.1,19000.0,52.14,52.18,52.08,52.1,19000.0
2014-01-15 15:30:00,52.1,52.15,52.06,52.1,40200.0,52.1,52.15,52.06,52.1,40200.0
2014-01-15 15:35:00,52.1,52.1,52.05,52.09,23900.0,52.1,52.1,52.05,52.09,23900.0
2014-01-15 15:40:00,52.09,52.09,52.03,52.08,30800.0,52.09,52.09,52.03,52.08,30800.0
2014-01-15 15:45:00,52.08,52.11,51.93,51.97,98200.0,52.08,52.11,51.93,51.97,98200.0
2014-01-15 15:50:00,51.97,52.05,51.94,51.96,67600.0,51.97,52.05,51.94,51.96,67600.0
2014-01-15 15:55:00,51.96,52.04,51.91,51.97,159300.0,51.96,52.04,51.91,51.97,159300.0
2014-01-16 09:30:00,52.66,52.87,52.01,52.76,201700.0,52.66,52.87,52.01,52.76,201700.0
2014-01-16 09:35:00,52.66,52.73,52.36,52.37,104800.0,52.66,52.73,52.36,52.37,104800.0
2014-01-16 09:40:00,52.34,52.53,52.3,52.5,67300.0,52.34,52.53,52.3,52.5,67300.0
2014-01-16 09:45:00,52.5,52.53,52.21,52.34,69400.0,52.5,52.53,52.21,52.34,69400.0
2014-01-16 09:50:00,52.35,52.45,52.29,52.38,58300.0,52.35,52.45,52.29,52.38,58300.0
2014-01-16 09:55:00,52.37,52.41,52.1,52.27,62300.0,52.37,52.41,52.1,52.27,62300.0
2014-01-16 10:00:00,52.28,52.36,52.14,52.17,61100.0,52.28,52.36,52.14,52.17,61100.0
2014-01-16 10:05:00,52.18,52.18,51.86,52.03,107400.0,52.18,52.18,51.86,52.03,107400.0
2014-01-16 10:10:00,52.0,52.25,52.0,52.19,65500.0,52.0,52.25,52.0,52.19,65500.0
2014-01-16 10:15:00,52.15,53.0,52.13,52.58,202200.0,52.15,53.0,52.13,52.58,202200.0
2014-01-16 10:20:00,52.58,53.35,52.58,53.12,398000.0,52.58,53.35,52.58,53.12,398000.0
2014-01-16 10:25:00,53.11,53.15,52.89,52.95,64200.0,53.11,53.15,52.89,52.95,64200.0
2014-01-16 10:30:00,52.95,52.95,52.72,52.72,61800.0,52.95,52.95,52.72,52.72,61800.0
2014-01-16 10:35:00,52.74,52.95,52.56,52.95,51400.0,52.74,52.95,52.56,52.95,51400.0
2014-01-16 10:40:00,52.96,53.33,52.96,53.3,96800.0,52.96,53.33,52.96,53.3,96800.0
2014-01-16 10:45:00,53.27,53.43,53.2,53.33,119800.0,53.27,53.43,53.2,53.33,119800.0
2014-01-16 10:50:00,53.3,53.33,53.1,53.21,75500.0,53.3,53.33,53.1,53.21,75500.0
2014-01-16 10:55:00,53.22,53.6,53.2,53.53,151400.0,53.22,53.6,53.2,53.53,151400.0
2014-01-16 11:00:00,53.53,53.65,53.35,53.4,87400.0,53.53,53.65,53.35,53.4,87400.0
2014-01-16 11:05:00,53.39,53.4,53.22,53.3,42500.0,53.39,53.4,53.22,53.3,42500.0
2014-01-16 11:10:00,53.29,53.33,52.99,53.02,73700.0,53.29,53.33,52.99,53.02,73700.0
2014-01-16 11:15:00,52.98,53.13,52.88,52.95,61400.0,52.98,53.13,52.88,52.95,61400.0
2014-01-16 11:20:00,52.96,52.97,52.72,52.82,55100.0,52.96,52.97,52.72,52.82,55100.0
2014-01-16 11:25:00,52.8,52.8,52.62,52.65,54100.0,52.8,52.8,52.62,52.65,54100.0
2014-01-16 11:30:00,52.62,52.72,52.53,52.6,122500.0,52.62,52.72,52.53,52.6,122500.0
2014-01-16 11:35:00,52.61,52.71,52.34,52.69,99800.0,52.61,52.71,52.34,52.69,99800.0
2014-01-16 11:40:00,52.7,52.75,52.48,52.54,154600.0,52.7,52.75,52.48,52.54,154600.0
2014-01-16 11:45:00,52.53,52.81,52.52,52.77,53500.0,52.53,52.81,52.52,52.77,53500.0
2014-01-16 11:50:00,52.76,52.79,52.57,52.67,30600.0,52.76,52.79,52.57,52.67,30600.0
2014-01-16 11:55:00,52.63,52.68,52.53,52.6,34900.0,52.63,52.68,52.53,52.6,34900.0
2014-01-16 12:00:00,52.63,52.64,52.56,52.64,12900.0,52.63,52.64,52.56,52.64,12900.0
2014-01-16 12:05:00,52.65,52.67,52.36,52.38,43300.0,52.65,52.67,52.36,52.38,43300.0
2014-01-16 12:10:00,52.39,52.48,52.36,52.44,22100.0,52.39,52.48,52.36,52.44,22100.0
2014-01-16 12:15:00,52.44,52.56,52.44,52.48,44000.0,52.44,52.56,52.44,52.48,44000.0
2014-01-16 12:20:00,52.49,52.63,52.48,52.52,26900.0,52.49,52.63,52.48,52.52,26900.0
2014-01-16 12:25:00,52.5,52.53,52.49,52.51,17100.0,52.5,52.53,52.49,52.51,17100.0
2014-01-16 12:30:00,52.52,52.54,52.49,52.52,15100.0,52.52,52.54,52.49,52.52,15100.0
2014-01-16 12:35:00,52.53,52.56,52.51,52.51,20000.0,52.53,52.56,52.51,52.51,20000.0
2014-01-16 12:40:00,52.5,52.73,52.5,52.72,83000.0,52.5,52.73,52.5,52.72,83000.0
2014-01-16 12:45:00,52.71,52.72,52.62,52.67,29900.0,52.71,52.72,52.62,52.67,29900.0
2014-01-16 12:50:00,52.68,52.75,52.63,52.75,18100.0,52.68,52.75,52.63,52.75,18100.0
2014-01-16 12:55:00,52.75,52.77,52.66,52.68,21700.0,52.75,52.77,52.66,52.68,21700.0
2014-01-16 13:00:00,52.67,52.7,52.63,52.63,52000.0,52.67,52.7,52.63,52.63,52000.0
2014-01-16 13:05:00,52.64,52.68,52.59,52.68,31600.0,52.64,52.68,52.59,52.68,31600.0
2014-01-16 13:10:00,52.7,52.74,52.69,52.72,20500.0,52.7,52.74,52.69,52.72,20500.0
2014-01-16 13:15:00,52.69,52.81,52.69,52.8,24400.0,52.69,52.81,52.69,52.8,24400.0
2014-01-16 13:20:00,52.79,52.9,52.77,52.8,44100.0,52.79,52.9,52.77,52.8,44100.0
2014-01-16 13:25:00,52.82,52.9,52.75,52.87,38700.0,52.82,52.9,52.75,52.87,38700.0
2014-01-16 13:30:00,52.85,52.88,52.76,52.78,18000.0,52.85,52.88,52.76,52.78,18000.0
2014-01-16 13:35:00,52.78,52.8,52.7,52.72,19300.0,52.78,52.8,52.7,52.72,19300.0
2014-01-16 13:40:00,52.72,52.79,52.62,52.65,39500.0,52.72,52.79,52.62,52.65,39500.0
2014-01-16 13:45:00,52.65,52.7,52.55,52.59,25900.0,52.65,52.7,52.55,52.59,25900.0
2014-01-16 13:50:00,52.6,52.65,52.57,52.65,8300.0,52.6,52.65,52.57,52.65,8300.0
2014-01-16 13:55:00,52.65,52.65,52.47,52.48,32800.0,52.65,52.65,52.47,52.48,32800.0
2014-01-16 14:00:00,52.48,52.56,52.45,52.54,16200.0,52.48,52.56,52.45,52.54,16200.0
2014-01-16 14:05:00,52.56,52.6,52.5,52.54,14900.0,52.56,52.6,52.5,52.54,14900.0
2014-01-16 14:10:00,52.6,52.6,52.3,52.46,40000.0,52.6,52.6,52.3,52.46,40000.0
2014-01-16 14:15:00,52.44,52.44,52.35,52.38,12900.0,52.44,52.44,52.35,52.38,12900.0
2014-01-16 14:20:00,52.37,52.46,52.25,52.45,38000.0,52.37,52.46,52.25,52.45,38000.0
2014-01-16 14:25:00,52.45,52.55,52.45,52.5,39200.0,52.45,52.55,52.45,52.5,39200.0
2014-01-16 14:30:00,52.49,52.52,52.36,52.5,39600.0,52.49,52.52,52.36,52.5,39600.0
2014-01-16 14:35:00,52.5,52.57,52.49,52.56,20700.0,52.5,52.57,52.49,52.56,20700.0
2014-01-16 14:40:00,52.58,52.67,52.53,52.55,19000.0,52.58,52.67,52.53,52.55,19000.0
2014-01-16 14:45:00,52.55,52.6,52.52,52.52,27400.0,52.55,52.6,52.52,52.52,27400.0
2014-01-16 14:50:00,52.52,52.58,52.5,52.53,72200.0,52.52,52.58,52.5,52.53,72200.0
2014-01-16 14:55:00,52.53,52.53,52.47,52.5,20600.0,52.53,52.53,52.47,52.5,20600.0
2014-01-16 15:00:00,52.51,52.53,52.46,52.46,7700.0,52.51,52.53,52.46,52.46,7700.0
2014-01-16 15:05:00,52.45,52.51,52.42,52.47,42600.0,52.45,52.51,52.42,52.47,42600.0
2014-01-16 15:10:00,52.45,52.5,52.41,52.46,25000.0,52.45,52.5,52.41,52.46,25000.0
2014-01-16 15:15:00,52.46,52.48,52.4,52.44,25500.0,52.46,52.48,52.4,52.44,25500.0
2014-01-16 15:20:00,52.43,52.5,52.43,52.49,65600.0,52.43,52.5,52.43,52.49,65600.0
2014-01-16 15:25:00,52.48,52.49,52.39,52.45,48000.0,52.48,52.49,52.39,52.45,48000.0
2014-01-16 15:30:00,52.44,52.44,52.29,52.29,31200.0,52.44,52.44,52.29,52.29,31200.0
2014-01-16 15:35:00,52.29,52.31,52.24,52.29,51500.0,52.29,52.31,52.24,52.29,51500.0
2014-01-16 15:40:00,52.29,52.31,52.25,52.27,57100.0,52.29,52.31,52.25,52.27,57100.0
2014-01-16 15:45:00,52.27,52.29,52.16,52.18,79900.0,52.27,52.29,52.16,52.18,79900.0
2014-01-16 15:50:00,52.18,52.26,52.18,52.22,120000.0,52.18,52.26,52.18,52.22,120000.0
2014-01-16 15:55:00,52.22,52.23,52.16,52.2,166400.0,52.22,52.23,52.16,52.2,166400.0
2014-01-17 09:30:00,52.02,52.75,51.95,52.6,186200.0,52.02,52.75,51.95,52.6,186200.0
2014-01-17 09:35:00,52.6,53.17,52.52,52.85,179600.0,52.6,53.17,52.52,52.85,179600.0
2014-01-17 09:40:00,52.86,52.86,52.5,52.56,57700.0,52.86,52.86,52.5,52.56,57700.0
2014-01-17 09:45:00,52.56,52.58,52.06,52.2,56300.0,52.56,52.58,52.06,52.2,56300.0
2014-01-17 09:50:00,52.18,52.26,51.79,51.89,88400.0,52.18,52.26,51.79,51.89,88400.0
2014-01-17 09:55:00,51.89,52.02,51.8,51.92,75300.0,51.89,52.02,51.8,51.92,75300.0
2014-01-17 10:00:00,51.91,52.01,51.7,51.85,93900.0,51.91,52.01,51.7,51.85,93900.0
2014-01-17 10:05:00,51.81,51.92,51.6,51.72,104800.0,51.81,51.92,51.6,51.72,104800.0
2014-01-17 10:10:00,51.72,51.83,51.66,51.71,98400.0,51.72,51.83,51.66,51.71,98400.0
2014-01-17 10:15:00,51.71,51.83,51.67,51.77,106100.0,51.71,51.83,51.67,51.77,106100.0
2014-01-17 10:20:00,51.76,52.03,51.68,51.99,164600.0,51.76,52.03,51.68,51.99,164600.0
2014-01-17 10:25:00,51.97,52.0,51.92,51.92,45200.0,51.97,52.0,51.92,51.92,45200.0
2014-01-17 10:30:00,51.95,51.97,51.8,51.86,54100.0,51.95,51.97,51.8,51.86,54100.0
2014-01-17 10:35:00,51.82,52.12,51.81,52.11,43500.0,51.82,52.12,51.81,52.11,43500.0
2014-01-17 10:40:00,52.09,52.31,52.04,52.31,59100.0,52.09,52.31,52.04,52.31,59100.0
2014-01-17 10:45:00,52.31,52.38,52.28,52.35,67000.0,52.31,52.38,52.28,52.35,67000.0
2014-01-17 10:50:00,52.34,52.4,52.33,52.38,33100.0,52.34,52.4,52.33,52.38,33100.0
2014-01-17 10:55:00,52.41,52.59,52.37,52.59,37600.0,52.41,52.59,52.37,52.59,37600.0
2014-01-17 11:00:00,52.58,52.77,52.57,52.61,64100.0,52.58,52.77,52.57,52.61,64100.0
2014-01-17 11:05:00,52.61,52.65,52.43,52.43,33300.0,52.61,52.65,52.43,52.43,33300.0
2014-01-17 11:10:00,52.46,52.49,52.34,52.41,45500.0,52.46,52.49,52.34,52.41,45500.0
2014-01-17 11:15:00,52.42,52.51,52.41,52.44,25900.0,52.42,52.51,52.41,52.44,25900.0
2014-01-17 11:20:00,52.44,52.46,52.31,52.36,20400.0,52.44,52.46,52.31,52.36,20400.0
2014-01-17 11:25:00,52.35,52.4,52.3,52.33,28000.0,52.35,52.4,52.3,52.33,28000.0
2014-01-17 11:30:00,52.33,52.35,52.21,52.31,29200.0,52.33,52.35,52.21,52.31,29200.0
2014-01-17 11:35:00,52.3,52.34,52.22,52.27,23200.0,52.3,52.34,52.22,52.27,23200.0
2014-01-17 11:40:00,52.28,52.28,52.16,52.22,17200.0,52.28,52.28,52.16,52.22,17200.0
2014-01-17 11:45:00,52.22,52.28,52.19,52.22,22700.0,52.22,52.28,52.19,52.22,22700.0
2014-01-17 11:50:00,52.22,52.24,52.09,52.21,57300.0,52.22,52.24,52.09,52.21,57300.0
2014-01-17 11:55:00,52.22,52.25,52.01,52.01,34600.0,52.22,52.25,52.01,52.01,34600.0
2014-01-17 12:00:00,52.02,52.18,52.0,52.17,21900.0,52.02,52.18,52.0,52.17,21900.0
2014-01-17 12:05:00,52.16,52.27,52.16,52.24,44300.0,52.16,52.27,52.16,52.24,44300.0
2014-01-17 12:10:00,52.25,52.55,52.22,52.5,64700.0,52.25,52.55,52.22,52.5,64700.0
2014-01-17 12:15:00,52.54,52.6,52.46,52.53,27000.0,52.54,52.6,52.46,52.53,27000.0
2014-01-17 12:20:00,52.53,52.58,52.49,52.57,26400.0,52.53,52.58,52.49,52.57,26400.0
2014-01-17 12:25:00,52.57,52.7,52.55,52.68,76300.0,52.57,52.7,52.55,52.68,76300.0
2014-01-17 12:30:00,52.69,52.7,52.59,52.65,51400.0,52.69,52.7,52.59,52.65,51400.0
2014-01-17 12:35:00,52.65,52.69,52.58,52.58,45100.0,52.65,52.69,52.58,52.58,45100.0
2014-01-17 12:40:00,52.57,52.59,52.5,52.51,19800.0,52.57,52.59,52.5,52.51,19800.0
2014-01-17 12:45:00,52.52,52.52,52.42,52.44,46500.0,52.52,52.52,52.42,52.44,46500.0
2014-01-17 12:50:00,52.45,52.45,52.34,52.35,17300.0,52.45,52.45,52.34,52.35,17300.0
2014-01-17 12:55:00,52.35,52.43,52.26,52.33,68600.0,52.35,52.43,52.26,52.33,68600.0
2014-01-17 13:00:00,52.32,52.54,52.32,52.53,46100.0,52.32,52.54,52.32,52.53,46100.0
2014-01-17 13:05:00,52.52,52.52,52.39,52.4,18300.0,52.52,52.52,52.39,52.4,18300.0
2014-01-17 13:10:00,52.35,52.39,52.29,52.37,13300.0,52.35,52.39,52.29,52.37,13300.0
2014-01-17 13:15:00,52.36,52.36,52.23,52.24,29900.0,52.36,52.36,52.23,52.24,29900.0
2014-01-17 13:20:00,52.23,52.27,52.22,52.22,26100.0,52.23,52.27,52.22,52.22,26100.0
2014-01-17 13:25:00,52.22,52.26,52.2,52.22,24100.0,52.22,52.26,52.2,52.22,24100.0
2014-01-17 13:30:00,52.21,52.28,52.21,52.27,25100.0,52.21,52.28,52.21,52.27,25100.0
2014-01-17 13:35:00,52.26,52.3,52.24,52.24,31900.0,52.26,52.3,52.24,52.24,31900.0
2014-01-17 13:40:00,52.24,52.27,52.17,52.17,28600.0,52.24,52.27,52.17,52.17,28600.0
2014-01-17 13:45:00,52.17,52.23,52.14,52.2,68600.0,52.17,52.23,52.14,52.2,68600.0
2014-01-17 13:50:00,52.19,52.2,52.14,52.18,16500.0,52.19,52.2,52.14,52.18,16500.0
2014-01-17 13:55:00,52.19,52.19,52.12,52.15,22500.0,52.19,52.19,52.12,52.15,22500.0
2014-01-17 14:00:00,52.13,52.18,52.12,52.16,8600.0,52.13,52.18,52.12,52.16,8600.0
2014-01-17 14:05:00,52.16,52.18,52.12,52.15,19400.0,52.16,52.18,52.12,52.15,19400.0
2014-01-17 14:10:00,52.15,52.17,52.08,52.1,16800.0,52.15,52.17,52.08,52.1,16800.0
2014-01-17 14:15:00,52.09,52.17,52.02,52.17,32600.0,52.09,52.17,52.02,52.17,32600.0
2014-01-17 14:20:00,52.17,52.2,52.11,52.12,29000.0,52.17,52.2,52.11,52.12,29000.0
2014-01-17 14:25:00,52.11,52.13,52.04,52.09,16700.0,52.11,52.13,52.04,52.09,16700.0
2014-01-17 14:30:00,52.09,52.11,52.03,52.03,19700.0,52.09,52.11,52.03,52.03,19700.0
2014-01-17 14:35:00,52.03,52.05,51.97,51.98,38900.0,52.03,52.05,51.97,51.98,38900.0
2014-01-17 14:40:00,51.98,52.01,51.98,51.99,20500.0,51.98,52.01,51.98,51.99,20500.0
2014-01-17 14:45:00,51.99,52.07,51.99,52.04,17400.0,51.99,52.07,51.99,52.04,17400.0
2014-01-17 14:50:00,52.03,52.12,51.97,52.08,32200.0,52.03,52.12,51.97,52.08,32200.0
2014-01-17 14:55:00,52.08,52.09,51.95,52.0,20800.0,52.08,52.09,51.95,52.0,20800.0
2014-01-17 15:00:00,52.02,52.08,51.98,51.99,36000.0,52.02,52.08,51.98,51.99,36000.0
2014-01-17 15:05:00,52.0,52.02,51.98,51.98,31100.0,52.0,52.02,51.98,51.98,31100.0
2014-01-17 15:10:00,51.96,52.0,51.93,51.95,27400.0,51.96,52.0,51.93,51.95,27400.0
2014-01-17 15:15:00,51.95,51.95,51.75,51.76,52100.0,51.95,51.95,51.75,51.76,52100.0
2014-01-17 15:20:00,51.77,51.79,51.7,51.77,34900.0,51.77,51.79,51.7,51.77,34900.0
2014-01-17 15:25:00,51.75,51.8,51.72,51.79,24100.0,51.75,51.8,51.72,51.79,24100.0
2014-01-17 15:30:00,51.77,51.86,51.73,51.78,40100.0,51.77,51.86,51.73,51.78,40100.0
2014-01-17 15:35:00,51.75,51.86,51.75,51.81,56300.0,51.75,51.86,51.75,51.81,56300.0
2014-01-17 15:40:00,51.83,51.88,51.75,51.88,44200.0,51.83,51.88,51.75,51.88,44200.0
2014-01-17 15:45:00,51.88,51.99,51.84,51.94,63900.0,51.88,51.99,51.84,51.94,63900.0
2014-01-17 15:50:00,51.96,52.02,51.9,51.95,45500.0,51.96,52.02,51.9,51.95,45500.0
2014-01-17 15:55:00,51.96,51.98,51.84,51.88,113500.0,51.96,51.98,51.84,51.88,113500.0
2014-01-21 09:30:00,51.98,52.38,51.72,51.81,103700.0,51.98,52.38,51.72,51.81,103700.0
2014-01-21 09:35:00,51.88,51.98,51.64,51.64,60100.0,51.88,51.98,51.64,51.64,60100.0
2014-01-21 09:40:00,51.69,51.77,51.18,51.37,121400.0,51.69,51.77,51.18,51.37,121400.0
2014-01-21 09:45:00,51.36,51.36,50.89,51.2,147100.0,51.36,51.36,50.89,51.2,147100.0
2014-01-21 09:50:00,51.23,51.43,51.2,51.21,35800.0,51.23,51.43,51.2,51.21,35800.0
2014-01-21 09:55:00,51.19,51.37,51.06,51.33,68000.0,51.19,51.37,51.06,51.33,68000.0
2014-01-21 10:00:00,51.31,51.31,51.16,51.3,22400.0,51.31,51.31,51.16,51.3,22400.0
2014-01-21 10:05:00,51.3,51.47,51.29,51.46,22400.0,51.3,51.47,51.29,51.46,22400.0
2014-01-21 10:10:00,51.43,51.43,51.15,51.2,17800.0,51.43,51.43,51.15,51.2,17800.0
2014-01-21 10:15:00,51.24,51.35,51.16,51.33,25000.0,51.24,51.35,51.16,51.33,25000.0
2014-01-21 10:20:00,51.34,51.37,51.28,51.29,16200.0,51.34,51.37,51.28,51.29,16200.0
2014-01-21 10:25:00,51.29,51.35,51.05,51.29,74000.0,51.29,51.35,51.05,51.29,74000.0
2014-01-21 10:30:00,51.28,51.29,51.13,51.13,12100.0,51.28,51.29,51.13,51.13,12100.0
2014-01-21 10:35:00,51.16,51.24,51.11,51.22,15600.0,51.16,51.24,51.11,51.22,15600.0
2014-01-21 10:40:00,51.2,51.26,51.16,51.19,15000.0,51.2,51.26,51.16,51.19,15000.0
2014-01-21 10:45:00,51.19,51.26,51.03,51.19,20800.0,51.19,51.26,51.03,51.19,20800.0
2014-01-21 10:50:00,51.14,51.16,50.96,50.97,134800.0,51.14,51.16,50.96,50.97,134800.0
2014-01-21 10:55:00,51.02,51.12,50.9,51.05,99100.0,51.02,51.12,50.9,51.05,99100.0
2014-01-21 11:00:00,51.08,51.1,50.97,50.98,47500.0,51.08,51.1,50.97,50.98,47500.0
2014-01-21 11:05:00,50.98,50.99,50.73,50.75,53700.0,50.98,50.99,50.73,50.75,53700.0
2014-01-21 11:10:00,50.73,50.74,50.57,50.64,54600.0,50.73,50.74,50.57,50.64,54600.0
2014-01-21 11:15:00,50.63,50.84,50.63,50.74,24700.0,50.63,50.84,50.63,50.74,24700.0
2014-01-21 11:20:00,50.7,50.85,50.7,50.78,32100.0,50.7,50.85,50.7,50.78,32100.0
2014-01-21 11:25:00,50.78,50.92,50.77,50.83,44600.0,50.78,50.92,50.77,50.83,44600.0
2014-01-21 11:30:00,50.82,50.84,50.74,50.84,14100.0,50.82,50.84,50.74,50.84,14100.0
2014-01-21 11:35:00,50.85,50.87,50.79,50.84,12300.0,50.85,50.87,50.79,50.84,12300.0
2014-01-21 11:40:00,50.82,50.84,50.71,50.82,16700.0,50.82,50.84,50.71,50.82,16700.0
2014-01-21 11:45:00,50.88,50.97,50.78,50.9,23100.0,50.88,50.97,50.78,50.9,23100.0
2014-01-21 11:50:00,50.91,50.92,50.8,50.85,10300.0,50.91,50.92,50.8,50.85,10300.0
2014-01-21 11:55:00,50.87,50.94,50.77,50.9,15400.0,50.87,50.94,50.77,50.9,15400.0
2014-01-21 12:00:00,50.87,50.9,50.78,50.78,19400.0,50.87,50.9,50.78,50.78,19400.0
2014-01-21 12:05:00,50.78,50.81,50.65,50.72,22000.0,50.78,50.81,50.65,50.72,22000.0
2014-01-21 12:10:00,50.71,50.81,50.71,50.77,7800.0,50.71,50.81,50.71,50.77,7800.0
2014-01-21 12:15:00,50.79,50.84,50.77,50.83,8800.0,50.79,50.84,50.77,50.83,8800.0
2014-01-21 12:20:00,50.84,50.97,50.81,50.89,46100.0,50.84,50.97,50.81,50.89,46100.0
2014-01-21 12:25:00,50.9,50.92,50.77,50.79,26700.0,50.9,50.92,50.77,50.79,26700.0
2014-01-21 12:30:00,50.79,50.89,50.77,50.83,22200.0,50.79,50.89,50.77,50.83,22200.0
2014-01-21 12:35:00,50.82,50.93,50.75,50.93,25100.0,50.82,50.93,50.75,50.93,25100.0
2014-01-21 12:40:00,50.93,50.96,50.85,50.88,22300.0,50.93,50.96,50.85,50.88,22300.0
2014-01-21 12:45:00,50.89,50.9,50.81,50.84,33200.0,50.89,50.9,50.81,50.84,33200.0
2014-01-21 12:50:00,50.83,50.88,50.8,50.8,16400.0,50.83,50.88,50.8,50.8,16400.0
2014-01-21 12:55:00,50.8,50.84,50.78,50.79,22500.0,50.8,50.84,50.78,50.79,22500.0
2014-01-21 13:00:00,50.78,50.8,50.74,50.78,66700.0,50.78,50.8,50.74,50.78,66700.0
2014-01-21 13:05:00,50.79,50.8,50.71,50.73,26900.0,50.79,50.8,50.71,50.73,26900.0
2014-01-21 13:10:00,50.73,50.77,50.7,50.72,13100.0,50.73,50.77,50.7,50.72,13100.0
2014-01-21 13:15:00,50.72,50.73,50.62,50.67,37200.0,50.72,50.73,50.62,50.67,37200.0
2014-01-21 13:20:00,50.67,50.67,50.48,50.59,73900.0,50.67,50.67,50.48,50.59,73900.0
2014-01-21 13:25:00,50.58,50.63,50.45,50.63,39000.0,50.58,50.63,50.45,50.63,39000.0
2014-01-21 13:30:00,50.64,50.83,50.61,50.83,10600.0,50.64,50.83,50.61,50.83,10600.0
2014-01-21 13:35:00,50.82,50.91,50.79,50.9,28700.0,50.82,50.91,50.79,50.9,28700.0
2014-01-21 13:40:00,50.89,50.96,50.86,50.88,35300.0,50.89,50.96,50.86,50.88,35300.0
2014-01-21 13:45:00,50.9,50.98,50.87,50.98,19100.0,50.9,50.98,50.87,50.98,19100.0
2014-01-21 13:50:00,50.97,51.06,50.92,50.94,50200.0,50.97,51.06,50.92,50.94,50200.0
2014-01-21 13:55:00,50.94,51.13,50.91,51.13,36900.0,50.94,51.13,50.91,51.13,36900.0
2014-01-21 14:00:00,51.11,51.22,51.1,51.22,25400.0,51.11,51.22,51.1,51.22,25400.0
2014-01-21 14:05:00,51.22,51.29,51.17,51.24,25300.0,51.22,51.29,51.17,51.24,25300.0
2014-01-21 14:10:00,51.24,51.25,51.15,51.25,8800.0,51.24,51.25,51.15,51.25,8800.0
2014-01-21 14:15:00,51.25,51.25,51.09,51.11,14200.0,51.25,51.25,51.09,51.11,14200.0
2014-01-21 14:20:00,51.1,51.17,51.05,51.16,17100.0,51.1,51.17,51.05,51.16,17100.0
2014-01-21 14:25:00,51.19,51.35,51.17,51.33,27900.0,51.19,51.35,51.17,51.33,27900.0
2014-01-21 14:30:00,51.33,51.48,51.33,51.48,44500.0,51.33,51.48,51.33,51.48,44500.0
2014-01-21 14:35:00,51.48,51.53,51.44,51.52,30100.0,51.48,51.53,51.44,51.52,30100.0
2014-01-21 14:40:00,51.5,51.6,51.49,51.59,28600.0,51.5,51.6,51.49,51.59,28600.0
2014-01-21 14:45:00,51.59,51.63,51.54,51.57,20700.0,51.59,51.63,51.54,51.57,20700.0
2014-01-21 14:50:00,51.56,51.63,51.52,51.58,26100.0,51.56,51.63,51.52,51.58,26100.0
2014-01-21 14:55:00,51.6,51.63,51.51,51.59,19200.0,51.6,51.63,51.51,51.59,19200.0
2014-01-21 15:00:00,51.55,51.62,51.42,51.61,46600.0,51.55,51.62,51.42,51.61,46600.0
2014-01-21 15:05:00,51.61,51.77,51.59,51.72,63100.0,51.61,51.77,51.59,51.72,63100.0
2014-01-21 15:10:00,51.72,51.74,51.63,51.65,19600.0,51.72,51.74,51.63,51.65,19600.0
2014-01-21 15:15:00,51.65,51.71,51.6,51.66,16600.0,51.65,51.71,51.6,51.66,16600.0
2014-01-21 15:20:00,51.67,51.71,51.64,51.64,23600.0,51.67,51.71,51.64,51.64,23600.0
2014-01-21 15:25:00,51.64,51.67,51.59,51.64,18300.0,51.64,51.67,51.59,51.64,18300.0
2014-01-21 15:30:00,51.65,51.76,51.64,51.75,44300.0,51.65,51.76,51.64,51.75,44300.0
2014-01-21 15:35:00,51.74,51.75,51.68,51.7,27600.0,51.74,51.75,51.68,51.7,27600.0
2014-01-21 15:40:00,51.7,51.72,51.67,51.7,28800.0,51.7,51.72,51.67,51.7,28800.0
2014-01-21 15:45:00,51.71,51.72,51.64,51.7,63400.0,51.71,51.72,51.64,51.7,63400.0
2014-01-21 15:50:00,51.7,51.72,51.67,51.7,88300.0,51.7,51.72,51.67,51.7,88300.0
2014-01-21 15:55:00,51.7,51.82,51.69,51.8,144300.0,51.7,51.82,51.69,51.8,144300.0
2014-01-22 09:30:00,52.06,52.45,51.92,51.96,86300.0,52.06,52.45,51.92,51.96,86300.0
2014-01-22 09:35:00,51.92,52.2,51.75,52.1,46400.0,51.92,52.2,51.75,52.1,46400.0
2014-01-22 09:40:00,52.04,52.07,51.75,52.05,22700.0,52.04,52.07,51.75,52.05,22700.0
2014-01-22 09:45:00,52.03,52.21,52.03,52.16,27100.0,52.03,52.21,52.03,52.16,27100.0
2014-01-22 09:50:00,52.16,52.22,52.04,52.06,28100.0,52.16,52.22,52.04,52.06,28100.0
2014-01-22 09:55:00,52.06,52.09,51.92,52.06,49800.0,52.06,52.09,51.92,52.06,49800.0
2014-01-22 10:00:00,52.08,52.11,51.81,51.86,50400.0,52.08,52.11,51.81,51.86,50400.0
2014-01-22 10:05:00,51.88,51.98,51.82,51.92,41000.0,51.88,51.98,51.82,51.92,41000.0
2014-01-22 10:10:00,51.93,51.99,51.82,51.83,10100.0,51.93,51.99,51.82,51.83,10100.0
2014-01-22 10:15:00,51.87,52.03,51.86,52.03,20400.0,51.87,52.03,51.86,52.03,20400.0
2014-01-22 10:20:00,52.02,52.04,51.86,51.94,19000.0,52.02,52.04,51.86,51.94,19000.0
2014-01-22 10:25:00,51.94,52.13,51.92,52.04,21200.0,51.94,52.13,51.92,52.04,21200.0
2014-01-22 10:30:00,52.07,52.07,51.96,52.0,18000.0,52.07,52.07,51.96,52.0,18000.0
2014-01-22 10:35:00,52.0,52.02,51.6,51.61,61100.0,52.0,52.02,51.6,51.61,61100.0
2014-01-22 10:40:00,51.6,51.88,51.6,51.77,22300.0,51.6,51.88,51.6,51.77,22300.0
2014-01-22 10:45:00,51.75,51.89,51.71,51.77,10800.0,51.75,51.89,51.71,51.77,10800.0
2014-01-22 10:50:00,51.74,51.82,51.68,51.68,15000.0,51.74,51.82,51.68,51.68,15000.0
2014-01-22 10:55:00,51.68,51.69,51.61,51.61,18200.0,51.68,51.69,51.61,51.61,18200.0
2014-01-22 11:00:00,51.62,51.71,51.56,51.62,12800.0,51.62,51.71,51.56,51.62,12800.0
2014-01-22 11:05:00,51.63,51.69,51.62,51.67,6000.0,51.63,51.69,51.62,51.67,6000.0
2014-01-22 11:10:00,51.65,51.71,51.57,51.67,22800.0,51.65,51.71,51.57,51.67,22800.0
2014-01-22 11:15:00,51.69,51.76,51.65,51.74,13000.0,51.69,51.76,51.65,51.74,13000.0
2014-01-22 11:20:00,51.75,51.87,51.75,51.83,28300.0,51.75,51.87,51.75,51.83,28300.0
2014-01-22 11:25:00,51.85,51.85,51.8,51.82,21700.0,51.85,51.85,51.8,51.82,21700.0
2014-01-22 11:30:00,51.84,51.97,51.81,51.92,32600.0,51.84,51.97,51.81,51.92,32600.0
2014-01-22 11:35:00,51.92,51.94,51.88,51.94,10500.0,51.92,51.94,51.88,51.94,10500.0
2014-01-22 11:40:00,51.95,51.95,51.9,51.93,10700.0,51.95,51.95,51.9,51.93,10700.0
2014-01-22 11:45:00,51.91,51.95,51.89,51.94,22400.0,51.91,51.95,51.89,51.94,22400.0
2014-01-22 11:50:00,51.95,52.01,51.95,51.99,20000.0,51.95,52.01,51.95,51.99,20000.0
2014-01-22 11:55:00,51.97,51.99,51.93,51.95,13100.0,51.97,51.99,51.93,51.95,13100.0
2014-01-22 12:00:00,51.94,51.95,51.9,51.95,16600.0,51.94,51.95,51.9,51.95,16600.0
2014-01-22 12:05:00,51.95,51.95,51.92,51.94,18100.0,51.95,51.95,51.92,51.94,18100.0
2014-01-22 12:10:00,51.95,52.01,51.94,52.0,30500.0,51.95,52.01,51.94,52.0,30500.0
2014-01-22 12:15:00,51.98,52.0,51.96,51.98,13800.0,51.98,52.0,51.96,51.98,13800.0
2014-01-22 12:20:00,51.99,51.99,51.94,51.94,7500.0,51.99,51.99,51.94,51.94,7500.0
2014-01-22 12:25:00,51.96,51.96,51.78,51.86,11200.0,51.96,51.96,51.78,51.86,11200.0
2014-01-22 12:30:00,51.86,51.86,51.78,51.84,7000.0,51.86,51.86,51.78,51.84,7000.0
2014-01-22 12:35:00,51.84,51.91,51.84,51.87,18300.0,51.84,51.91,51.84,51.87,18300.0
2014-01-22 12:40:00,51.87,51.91,51.84,51.84,6500.0,51.87,51.91,51.84,51.84,6500.0
2014-01-22 12:45:00,51.84,51.88,51.82,51.83,4600.0,51.84,51.88,51.82,51.83,4600.0
2014-01-22 12:50:00,51.82,51.9,51.82,51.9,28600.0,51.82,51.9,51.82,51.9,28600.0
2014-01-22 12:55:00,51.9,51.91,51.86,51.9,10700.0,51.9,51.91,51.86,51.9,10700.0
2014-01-22 13:00:00,51.9,51.91,51.89,51.9,7500.0,51.9,51.91,51.89,51.9,7500.0
2014-01-22 13:05:00,51.9,51.91,51.8,51.84,21500.0,51.9,51.91,51.8,51.84,21500.0
2014-01-22 13:10:00,51.85,51.95,51.85,51.93,6700.0,51.85,51.95,51.85,51.93,6700.0
2014-01-22 13:15:00,51.93,51.95,51.84,51.95,31900.0,51.93,51.95,51.84,51.95,31900.0
2014-01-22 13:20:00,51.93,52.08,51.91,52.06,78100.0,51.93,52.08,51.91,52.06,78100.0
2014-01-22 13:25:00,52.07,52.24,52.05,52.21,49700.0,52.07,52.24,52.05,52.21,49700.0
2014-01-22 13:30:00,52.21,52.25,52.06,52.08,9900.0,52.21,52.25,52.06,52.08,9900.0
2014-01-22 13:35:00,52.1,52.11,52.06,52.08,11700.0,52.1,52.11,52.06,52.08,11700.0
2014-01-22 13:40:00,52.09,52.09,52.0,52.05,44900.0,52.09,52.09,52.0,52.05,44900.0
2014-01-22 13:45:00,52.01,52.07,51.91,51.91,20000.0,52.01,52.07,51.91,51.91,20000.0
2014-01-22 13:50:00,51.93,51.95,51.9,51.93,10800.0,51.93,51.95,51.9,51.93,10800.0
2014-01-22 13:55:00,51.95,51.95,51.88,51.94,18100.0,51.95,51.95,51.88,51.94,18100.0
2014-01-22 14:00:00,51.95,51.96,51.9,51.9,16600.0,51.95,51.96,51.9,51.9,16600.0
2014-01-22 14:05:00,51.91,51.92,51.89,51.91,9600.0,51.91,51.92,51.89,51.91,9600.0
2014-01-22 14:10:00,51.91,51.96,51.91,51.94,7000.0,51.91,51.96,51.91,51.94,7000.0
2014-01-22 14:15:00,51.94,51.96,51.92,51.95,20100.0,51.94,51.96,51.92,51.95,20100.0
2014-01-22 14:20:00,51.95,52.0,51.91,51.99,263600.0,51.95,52.0,51.91,51.99,263600.0
2014-01-22 14:25:00,51.99,52.05,51.99,52.04,23900.0,51.99,52.05,51.99,52.04,23900.0
2014-01-22 14:30:00,52.04,52.13,51.96,52.12,17900.0,52.04,52.13,51.96,52.12,17900.0
2014-01-22 14:35:00,52.11,52.16,52.08,52.16,11900.0,52.11,52.16,52.08,52.16,11900.0
2014-01-22 14:40:00,52.16,52.17,52.14,52.16,13700.0,52.16,52.17,52.14,52.16,13700.0
2014-01-22 14:45:00,52.17,52.18,52.0,52.03,34400.0,52.17,52.18,52.0,52.03,34400.0
2014-01-22 14:50:00,52.05,52.15,52.04,52.12,14200.0,52.05,52.15,52.04,52.12,14200.0
2014-01-22 14:55:00,52.14,52.15,52.09,52.12,15900.0,52.14,52.15,52.09,52.12,15900.0
2014-01-22 15:00:00,52.12,52.14,52.08,52.1,19100.0,52.12,52.14,52.08,52.1,19100.0
2014-01-22 15:05:00,52.11,52.11,51.95,52.0,58400.0,52.11,52.11,51.95,52.0,58400.0
2014-01-22 15:10:00,51.99,52.05,51.99,52.01,20500.0,51.99,52.05,51.99,52.01,20500.0
2014-01-22 15:15:00,52.02,52.04,52.0,52.02,15400.0,52.02,52.04,52.0,52.02,15400.0
2014-01-22 15:20:00,52.03,52.12,52.0,52.12,24500.0,52.03,52.12,52.0,52.12,24500.0
2014-01-22 15:25:00,52.11,52.15,52.1,52.1,11400.0,52.11,52.15,52.1,52.1,11400.0
2014-01-22 15:30:00,52.09,52.13,52.08,52.08,28300.0,52.09,52.13,52.08,52.08,28300.0
2014-01-22 15:35:00,52.09,52.1,51.98,52.0,48900.0,52.09,52.1,51.98,52.0,48900.0
2014-01-22 15:40:00,52.0,52.1,51.99,52.1,41900.0,52.0,52.1,51.99,52.1,41900.0
2014-01-22 15:45:00,52.1,52.17,52.1,52.12,36900.0,52.1,52.17,52.1,52.12,36900.0
2014-01-22 15:50:00,52.12,52.12,52.04,52.05,78800.0,52.12,52.12,52.04,52.05,78800.0
2014-01-22 15:55:00,52.07,52.08,52.0,52.04,101500.0,52.07,52.08,52.0,52.04,101500.0
2014-01-23 09:30:00,51.55,51.8,51.27,51.28,86400.0,51.55,51.8,51.27,51.28,86400.0
2014-01-23 09:35:00,51.37,51.41,50.48,50.85,120000.0,51.37,51.41,50.48,50.85,120000.0
2014-01-23 09:40:00,50.82,51.18,50.77,50.94,52300.0,50.82,51.18,50.77,50.94,52300.0
2014-01-23 09:45:00,50.9,50.91,50.64,50.64,66400.0,50.9,50.91,50.64,50.64,66400.0
2014-01-23 09:50:00,50.64,50.7,50.5,50.65,85000.0,50.64,50.7,50.5,50.65,85000.0
2014-01-23 09:55:00,50.66,50.83,50.56,50.61,65900.0,50.66,50.83,50.56,50.61,65900.0
2014-01-23 10:00:00,50.6,50.61,50.33,50.37,105000.0,50.6,50.61,50.33,50.37,105000.0
2014-01-23 10:05:00,50.33,50.42,50.17,50.19,71300.0,50.33,50.42,50.17,50.19,71300.0
2014-01-23 10:10:00,50.17,50.2,49.93,50.03,114500.0,50.17,50.2,49.93,50.03,114500.0
2014-01-23 10:15:00,50.05,50.35,50.03,50.25,47200.0,50.05,50.35,50.03,50.25,47200.0
2014-01-23 10:20:00,50.26,50.41,50.12,50.33,50500.0,50.26,50.41,50.12,50.33,50500.0
2014-01-23 10:25:00,50.3,50.42,50.28,50.3,25000.0,50.3,50.42,50.28,50.3,25000.0
2014-01-23 10:30:00,50.33,50.33,50.2,50.31,44100.0,50.33,50.33,50.2,50.31,44100.0
2014-01-23 10:35:00,50.3,50.38,50.24,50.28,46400.0,50.3,50.38,50.24,50.28,46400.0
2014-01-23 10:40:00,50.28,50.29,50.12,50.29,26600.0,50.28,50.29,50.12,50.29,26600.0
2014-01-23 10:45:00,50.25,50.28,50.16,50.2,42200.0,50.25,50.28,50.16,50.2,42200.0
2014-01-23 10:50:00,50.16,50.19,49.95,50.02,49600.0,50.16,50.19,49.95,50.02,49600.0
2014-01-23 10:55:00,50.02,50.27,49.99,50.2,42700.0,50.02,50.27,49.99,50.2,42700.0
2014-01-23 11:00:00,50.21,50.27,50.16,50.19,25000.0,50.21,50.27,50.16,50.19,25000.0
2014-01-23 11:05:00,50.23,50.29,50.11,50.15,20200.0,50.23,50.29,50.11,50.15,20200.0
2014-01-23 11:10:00,50.16,50.33,50.15,50.33,32000.0,50.16,50.33,50.15,50.33,32000.0
2014-01-23 11:15:00,50.33,50.39,50.32,50.37,18500.0,50.33,50.39,50.32,50.37,18500.0
2014-01-23 11:20:00,50.36,50.43,50.34,50.36,33700.0,50.36,50.43,50.34,50.36,33700.0
2014-01-23 11:25:00,50.35,50.39,50.27,50.27,25400.0,50.35,50.39,50.27,50.27,25400.0
2014-01-23 11:30:00,50.27,50.4,50.26,50.38,13200.0,50.27,50.4,50.26,50.38,13200.0
2014-01-23 11:35:00,50.37,50.43,50.33,50.38,25600.0,50.37,50.43,50.33,50.38,25600.0
2014-01-23 11:40:00,50.38,50.48,50.36,50.39,14200.0,50.38,50.48,50.36,50.39,14200.0
2014-01-23 11:45:00,50.41,50.43,50.29,50.31,26700.0,50.41,50.43,50.29,50.31,26700.0
2014-01-23 11:50:00,50.3,50.32,50.28,50.3,19100.0,50.3,50.32,50.28,50.3,19100.0
2014-01-23 11:55:00,50.29,50.36,50.28,50.32,23200.0,50.29,50.36,50.28,50.32,23200.0
2014-01-23 12:00:00,50.32,50.36,50.28,50.29,15700.0,50.32,50.36,50.28,50.29,15700.0
2014-01-23 12:05:00,50.27,50.4,50.27,50.33,22600.0,50.27,50.4,50.27,50.33,22600.0
2014-01-23 12:10:00,50.34,50.44,50.33,50.42,24800.0,50.34,50.44,50.33,50.42,24800.0
2014-01-23 12:15:00,50.42,50.42,50.35,50.4,8700.0,50.42,50.42,50.35,50.4,8700.0
2014-01-23 12:20:00,50.4,50.46,50.33,50.34,27300.0,50.4,50.46,50.33,50.34,27300.0
2014-01-23 12:25:00,50.31,50.5,50.31,50.49,11700.0,50.31,50.5,50.31,50.49,11700.0
2014-01-23 12:30:00,50.49,50.49,50.31,50.36,17400.0,50.49,50.49,50.31,50.36,17400.0
2014-01-23 12:35:00,50.35,50.41,50.34,50.39,17500.0,50.35,50.41,50.34,50.39,17500.0
2014-01-23 12:40:00,50.4,50.42,50.37,50.41,15700.0,50.4,50.42,50.37,50.41,15700.0
2014-01-23 12:45:00,50.41,50.44,50.35,50.36,21900.0,50.41,50.44,50.35,50.36,21900.0
2014-01-23 12:50:00,50.37,50.37,50.25,50.3,28700.0,50.37,50.37,50.25,50.3,28700.0
2014-01-23 12:55:00,50.3,50.34,50.26,50.3,26700.0,50.3,50.34,50.26,50.3,26700.0
2014-01-23 13:00:00,50.32,50.38,50.29,50.37,18700.0,50.32,50.38,50.29,50.37,18700.0
2014-01-23 13:05:00,50.35,50.4,50.33,50.35,14400.0,50.35,50.4,50.33,50.35,14400.0
2014-01-23 13:10:00,50.34,50.38,50.29,50.3,26100.0,50.34,50.38,50.29,50.3,26100.0
2014-01-23 13:15:00,50.29,50.35,50.28,50.31,32100.0,50.29,50.35,50.28,50.31,32100.0
2014-01-23 13:20:00,50.3,50.33,50.28,50.29,17700.0,50.3,50.33,50.28,50.29,17700.0
2014-01-23 13:25:00,50.29,50.35,50.29,50.34,19900.0,50.29,50.35,50.29,50.34,19900.0
2014-01-23 13:30:00,50.3,50.34,50.25,50.29,21400.0,50.3,50.34,50.25,50.29,21400.0
2014-01-23 13:35:00,50.3,50.32,50.23,50.25,14600.0,50.3,50.32,50.23,50.25,14600.0
2014-01-23 13:40:00,50.25,50.26,50.2,50.23,42500.0,50.25,50.26,50.2,50.23,42500.0
2014-01-23 13:45:00,50.24,50.32,50.22,50.28,37400.0,50.24,50.32,50.22,50.28,37400.0
2014-01-23 13:50:00,50.29,50.42,50.28,50.32,55800.0,50.29,50.42,50.28,50.32,55800.0
2014-01-23 13:55:00,50.31,50.33,50.17,50.21,26300.0,50.31,50.33,50.17,50.21,26300.0
2014-01-23 14:00:00,50.21,50.28,50.19,50.23,21400.0,50.21,50.28,50.19,50.23,21400.0
2014-01-23 14:05:00,50.23,50.29,50.17,50.21,17700.0,50.23,50.29,50.17,50.21,17700.0
2014-01-23 14:10:00,50.19,50.23,50.12,50.18,24200.0,50.19,50.23,50.12,50.18,24200.0
2014-01-23 14:15:00,50.16,50.19,50.12,50.14,15900.0,50.16,50.19,50.12,50.14,15900.0
2014-01-23 14:20:00,50.16,50.25,50.16,50.18,18200.0,50.16,50.25,50.16,50.18,18200.0
2014-01-23 14:25:00,50.16,50.18,50.11,50.14,21900.0,50.16,50.18,50.11,50.14,21900.0
2014-01-23 14:30:00,50.13,50.13,50.01,50.03,28000.0,50.13,50.13,50.01,50.03,28000.0
2014-01-23 14:35:00,50.03,50.08,49.95,49.95,66100.0,50.03,50.08,49.95,49.95,66100.0
2014-01-23 14:40:00,49.94,50.06,49.92,49.98,50000.0,49.94,50.06,49.92,49.98,50000.0
2014-01-23 14:45:00,49.97,49.99,49.91,49.97,17200.0,49.97,49.99,49.91,49.97,17200.0
2014-01-23 14:50:00,50.01,50.1,49.98,50.08,28400.0,50.01,50.1,49.98,50.08,28400.0
2014-01-23 14:55:00,50.11,50.19,50.07,50.09,23000.0,50.11,50.19,50.07,50.09,23000.0
2014-01-23 15:00:00,50.1,50.1,50.0,50.04,26400.0,50.1,50.1,50.0,50.04,26400.0
2014-01-23 15:05:00,50.03,50.1,49.99,50.06,22900.0,50.03,50.1,49.99,50.06,22900.0
2014-01-23 15:10:00,50.04,50.16,50.04,50.11,27000.0,50.04,50.16,50.04,50.11,27000.0
2014-01-23 15:15:00,50.12,50.12,50.02,50.08,21100.0,50.12,50.12,50.02,50.08,21100.0
2014-01-23 15:20:00,50.05,50.09,50.03,50.08,22300.0,50.05,50.09,50.03,50.08,22300.0
2014-01-23 15:25:00,50.08,50.13,50.08,50.11,47000.0,50.08,50.13,50.08,50.11,47000.0
2014-01-23 15:30:00,50.1,50.26,50.09,50.25,42400.0,50.1,50.26,50.09,50.25,42400.0
2014-01-23 15:35:00,50.25,50.45,50.25,50.43,66200.0,50.25,50.45,50.25,50.43,66200.0
2014-01-23 15:40:00,50.42,50.52,50.36,50.36,96500.0,50.42,50.52,50.36,50.36,96500.0
2014-01-23 15:45:00,50.36,50.41,50.33,50.35,73900.0,50.36,50.41,50.33,50.35,73900.0
2014-01-23 15:50:00,50.34,50.41,50.34,50.35,57400.0,50.34,50.41,50.34,50.35,57400.0
2014-01-23 15:55:00,50.36,50.45,50.34,50.43,107400.0,50.36,50.45,50.34,50.43,107400.0
2014-01-24 09:30:00,49.75,49.99,49.09,49.62,114200.0,49.75,49.99,49.09,49.62,114200.0
2014-01-24 09:35:00,49.58,49.59,49.2,49.29,68500.0,49.58,49.59,49.2,49.29,68500.0
2014-01-24 09:40:00,49.23,49.35,48.73,48.73,127000.0,49.23,49.35,48.73,48.73,127000.0
2014-01-24 09:45:00,48.73,48.91,48.44,48.67,170900.0,48.73,48.91,48.44,48.67,170900.0
2014-01-24 09:50:00,48.67,49.09,48.62,48.9,77000.0,48.67,49.09,48.62,48.9,77000.0
2014-01-24 09:55:00,48.91,48.98,48.81,48.93,40400.0,48.91,48.98,48.81,48.93,40400.0
2014-01-24 10:00:00,48.88,48.97,48.53,48.64,63600.0,48.88,48.97,48.53,48.64,63600.0
2014-01-24 10:05:00,48.61,49.02,48.5,48.98,100100.0,48.61,49.02,48.5,48.98,100100.0
2014-01-24 10:10:00,49.01,49.23,48.94,49.1,83200.0,49.01,49.23,48.94,49.1,83200.0
2014-01-24 10:15:00,49.12,49.18,48.78,48.83,44500.0,49.12,49.18,48.78,48.83,44500.0
2014-01-24 10:20:00,48.87,49.0,48.83,48.87,44100.0,48.87,49.0,48.83,48.87,44100.0
2014-01-24 10:25:00,48.85,48.98,48.82,48.88,46600.0,48.85,48.98,48.82,48.88,46600.0
2014-01-24 10:30:00,48.89,48.93,48.81,48.88,40300.0,48.89,48.93,48.81,48.88,40300.0
2014-01-24 10:35:00,48.92,48.95,48.69,48.69,51500.0,48.92,48.95,48.69,48.69,51500.0
2014-01-24 10:40:00,48.72,48.76,48.48,48.54,92300.0,48.72,48.76,48.48,48.54,92300.0
2014-01-24 10:45:00,48.59,48.61,48.26,48.5,86600.0,48.59,48.61,48.26,48.5,86600.0
2014-01-24 10:50:00,48.5,48.5,48.35,48.47,34600.0,48.5,48.5,48.35,48.47,34600.0
2014-01-24 10:55:00,48.47,48.55,48.35,48.54,36900.0,48.47,48.55,48.35,48.54,36900.0
2014-01-24 11:00:00,48.53,48.58,48.45,48.45,49700.0,48.53,48.58,48.45,48.45,49700.0
2014-01-24 11:05:00,48.48,48.57,48.37,48.42,41700.0,48.48,48.57,48.37,48.42,41700.0
2014-01-24 11:10:00,48.38,48.53,48.35,48.35,70300.0,48.38,48.53,48.35,48.35,70300.0
2014-01-24 11:15:00,48.36,48.38,48.23,48.24,29500.0,48.36,48.38,48.23,48.24,29500.0
2014-01-24 11:20:00,48.22,48.32,48.22,48.3,36600.0,48.22,48.32,48.22,48.3,36600.0
2014-01-24 11:25:00,48.3,48.31,48.18,48.24,49900.0,48.3,48.31,48.18,48.24,49900.0
2014-01-24 11:30:00,48.26,48.26,48.11,48.19,59900.0,48.26,48.26,48.11,48.19,59900.0
2014-01-24 11:35:00,48.15,48.36,48.14,48.3,51600.0,48.15,48.36,48.14,48.3,51600.0
2014-01-24 11:40:00,48.3,48.57,48.3,48.51,50500.0,48.3,48.57,48.3,48.51,50500.0
2014-01-24 11:45:00,48.51,48.55,48.42,48.46,14100.0,48.51,48.55,48.42,48.46,14100.0
2014-01-24 11:50:00,48.5,48.68,48.5,48.67,57000.0,48.5,48.68,48.5,48.67,57000.0
2014-01-24 11:55:00,48.68,48.87,48.62,48.84,101500.0,48.68,48.87,48.62,48.84,101500.0
2014-01-24 12:00:00,48.86,48.94,48.6,48.61,61700.0,48.86,48.94,48.6,48.61,61700.0
2014-01-24 12:05:00,48.64,48.76,48.6,48.65,24300.0,48.64,48.76,48.6,48.65,24300.0
2014-01-24 12:10:00,48.68,48.75,48.61,48.7,9600.0,48.68,48.75,48.61,48.7,9600.0
2014-01-24 12:15:00,48.75,48.75,48.57,48.6,9900.0,48.75,48.75,48.57,48.6,9900.0
2014-01-24 12:20:00,48.57,48.63,48.55,48.62,10500.0,48.57,48.63,48.55,48.62,10500.0
2014-01-24 12:25:00,48.62,48.7,48.58,48.66,16100.0,48.62,48.7,48.58,48.66,16100.0
2014-01-24 12:30:00,48.66,48.71,48.64,48.69,6900.0,48.66,48.71,48.64,48.69,6900.0
2014-01-24 12:35:00,48.65,48.74,48.65,48.72,12400.0,48.65,48.74,48.65,48.72,12400.0
2014-01-24 12:40:00,48.72,48.72,48.63,48.66,10800.0,48.72,48.72,48.63,48.66,10800.0
2014-01-24 12:45:00,48.67,48.68,48.53,48.63,51300.0,48.67,48.68,48.53,48.63,51300.0
2014-01-24 12:50:00,48.62,48.74,48.62,48.71,11600.0,48.62,48.74,48.62,48.71,11600.0
2014-01-24 12:55:00,48.7,48.73,48.63,48.7,19600.0,48.7,48.73,48.63,48.7,19600.0
2014-01-24 13:00:00,48.69,48.69,48.6,48.66,15900.0,48.69,48.69,48.6,48.66,15900.0
2014-01-24 13:05:00,48.66,48.77,48.65,48.76,12700.0,48.66,48.77,48.65,48.76,12700.0
2014-01-24 13:10:00,48.76,48.81,48.71,48.71,20700.0,48.76,48.81,48.71,48.71,20700.0
2014-01-24 13:15:00,48.73,48.74,48.62,48.66,12800.0,48.73,48.74,48.62,48.66,12800.0
2014-01-24 13:20:00,48.66,48.66,48.5,48.54,15400.0,48.66,48.66,48.5,48.54,15400.0
2014-01-24 13:25:00,48.57,48.6,48.53,48.56,6100.0,48.57,48.6,48.53,48.56,6100.0
2014-01-24 13:30:00,48.55,48.55,48.46,48.46,14700.0,48.55,48.55,48.46,48.46,14700.0
2014-01-24 13:35:00,48.45,48.55,48.44,48.53,15500.0,48.45,48.55,48.44,48.53,15500.0
2014-01-24 13:40:00,48.54,48.62,48.54,48.55,11500.0,48.54,48.62,48.54,48.55,11500.0
2014-01-24 13:45:00,48.54,48.62,48.54,48.62,13600.0,48.54,48.62,48.54,48.62,13600.0
2014-01-24 13:50:00,48.62,48.69,48.61,48.69,8300.0,48.62,48.69,48.61,48.69,8300.0
2014-01-24 13:55:00,48.66,48.7,48.58,48.6,15900.0,48.66,48.7,48.58,48.6,15900.0
2014-01-24 14:00:00,48.6,48.6,48.53,48.58,54600.0,48.6,48.6,48.53,48.58,54600.0
2014-01-24 14:05:00,48.58,48.68,48.58,48.59,21900.0,48.58,48.68,48.58,48.59,21900.0
2014-01-24 14:10:00,48.6,48.62,48.58,48.59,15900.0,48.6,48.62,48.58,48.59,15900.0
2014-01-24 14:15:00,48.6,48.62,48.57,48.6,26700.0,48.6,48.62,48.57,48.6,26700.0
2014-01-24 14:20:00,48.6,48.62,48.54,48.56,17600.0,48.6,48.62,48.54,48.56,17600.0
2014-01-24 14:25:00,48.57,48.62,48.52,48.59,30800.0,48.57,48.62,48.52,48.59,30800.0
2014-01-24 14:30:00,48.59,48.65,48.59,48.62,9200.0,48.59,48.65,48.59,48.62,9200.0
2014-01-24 14:35:00,48.62,48.65,48.57,48.64,22300.0,48.62,48.65,48.57,48.64,22300.0
2014-01-24 14:40:00,48.63,48.66,48.59,48.65,26500.0,48.63,48.66,48.59,48.65,26500.0
2014-01-24 14:45:00,48.65,48.68,48.6,48.62,15700.0,48.65,48.68,48.6,48.62,15700.0
2014-01-24 14:50:00,48.64,48.69,48.61,48.66,12300.0,48.64,48.69,48.61,48.66,12300.0
2014-01-24 14:55:00,48.66,48.68,48.58,48.62,47000.0,48.66,48.68,48.58,48.62,47000.0
2014-01-24 15:00:00,48.63,48.63,48.54,48.59,32900.0,48.63,48.63,48.54,48.59,32900.0
2014-01-24 15:05:00,48.59,48.69,48.59,48.6,24900.0,48.59,48.69,48.59,48.6,24900.0
2014-01-24 15:10:00,48.61,48.64,48.57,48.63,42900.0,48.61,48.64,48.57,48.63,42900.0
2014-01-24 15:15:00,48.62,48.66,48.58,48.65,49400.0,48.62,48.66,48.58,48.65,49400.0
2014-01-24 15:20:00,48.66,48.71,48.62,48.66,78300.0,48.66,48.71,48.62,48.66,78300.0
2014-01-24 15:25:00,48.65,48.77,48.65,48.77,63700.0,48.65,48.77,48.65,48.77,63700.0
2014-01-24 15:30:00,48.76,48.79,48.72,48.77,55700.0,48.76,48.79,48.72,48.77,55700.0
2014-01-24 15:35:00,48.77,48.84,48.77,48.81,65600.0,48.77,48.84,48.77,48.81,65600.0
2014-01-24 15:40:00,48.82,48.87,48.8,48.8,51800.0,48.82,48.87,48.8,48.8,51800.0
2014-01-24 15:45:00,48.8,48.82,48.5,48.59,154900.0,48.8,48.82,48.5,48.59,154900.0
2014-01-24 15:50:00,48.59,48.75,48.59,48.68,89100.0,48.59,48.75,48.59,48.68,89100.0
2014-01-24 15:55:00,48.68,48.74,48.64,48.68,126700.0,48.68,48.74,48.64,48.68,126700.0
2014-01-27 09:30:00,48.19,49.29,48.06,49.23,144000.0,48.19,49.29,48.06,49.23,144000.0
2014-01-27 09:35:00,49.28,49.28,48.79,49.22,64200.0,49.28,49.28,48.79,49.22,64200.0
2014-01-27 09:40:00,49.25,49.67,49.17,49.67,81300.0,49.25,49.67,49.17,49.67,81300.0
2014-01-27 09:45:00,49.67,49.68,49.41,49.61,68900.0,49.67,49.68,49.41,49.61,68900.0
2014-01-27 09:50:00,49.61,49.87,49.57,49.81,60900.0,49.61,49.87,49.57,49.81,60900.0
2014-01-27 09:55:00,49.87,50.12,49.75,49.78,85100.0,49.87,50.12,49.75,49.78,85100.0
2014-01-27 10:00:00,49.82,50.06,49.79,49.85,46000.0,49.82,50.06,49.79,49.85,46000.0
2014-01-27 10:05:00,49.84,50.0,49.67,49.79,40800.0,49.84,50.0,49.67,49.79,40800.0
2014-01-27 10:10:00,49.79,49.8,49.39,49.39,49700.0,49.79,49.8,49.39,49.39,49700.0
2014-01-27 10:15:00,49.41,49.55,49.02,49.02,53900.0,49.41,49.55,49.02,49.02,53900.0
2014-01-27 10:20:00,49.05,49.08,48.66,48.83,66600.0,49.05,49.08,48.66,48.83,66600.0
2014-01-27 10:25:00,48.84,48.98,48.36,48.43,45600.0,48.84,48.98,48.36,48.43,45600.0
2014-01-27 10:30:00,48.46,48.7,48.37,48.41,65100.0,48.46,48.7,48.37,48.41,65100.0
2014-01-27 10:35:00,48.44,48.54,48.06,48.16,67800.0,48.44,48.54,48.06,48.16,67800.0
2014-01-27 10:40:00,48.15,48.6,48.15,48.55,76100.0,48.15,48.6,48.15,48.55,76100.0
2014-01-27 10:45:00,48.55,48.84,48.49,48.83,38200.0,48.55,48.84,48.49,48.83,38200.0
2014-01-27 10:50:00,48.81,48.94,48.58,48.63,52500.0,48.81,48.94,48.58,48.63,52500.0
2014-01-27 10:55:00,48.62,48.8,48.55,48.55,24100.0,48.62,48.8,48.55,48.55,24100.0
2014-01-27 11:00:00,48.56,48.77,48.52,48.65,38500.0,48.56,48.77,48.52,48.65,38500.0
2014-01-27 11:05:00,48.7,48.88,48.68,48.81,21900.0,48.7,48.88,48.68,48.81,21900.0
2014-01-27 11:10:00,48.8,48.8,48.5,48.69,31000.0,48.8,48.8,48.5,48.69,31000.0
2014-01-27 11:15:00,48.69,48.9,48.65,48.87,26900.0,48.69,48.9,48.65,48.87,26900.0
2014-01-27 11:20:00,48.87,48.97,48.77,48.86,18600.0,48.87,48.97,48.77,48.86,18600.0
2014-01-27 11:25:00,48.89,48.92,48.78,48.8,22900.0,48.89,48.92,48.78,48.8,22900.0
2014-01-27 11:30:00,48.77,48.83,48.74,48.79,24100.0,48.77,48.83,48.74,48.79,24100.0
2014-01-27 11:35:00,48.8,48.81,48.63,48.65,21400.0,48.8,48.81,48.63,48.65,21400.0
2014-01-27 11:40:00,48.66,48.81,48.66,48.74,17400.0,48.66,48.81,48.66,48.74,17400.0
2014-01-27 11:45:00,48.76,48.81,48.58,48.63,15500.0,48.76,48.81,48.58,48.63,15500.0
2014-01-27 11:50:00,48.63,48.66,48.39,48.43,24200.0,48.63,48.66,48.39,48.43,24200.0
2014-01-27 11:55:00,48.42,48.49,48.34,48.42,28600.0,48.42,48.49,48.34,48.42,28600.0
2014-01-27 12:00:00,48.4,48.4,48.24,48.32,26800.0,48.4,48.4,48.24,48.32,26800.0
2014-01-27 12:05:00,48.34,48.35,48.02,48.14,38000.0,48.34,48.35,48.02,48.14,38000.0
2014-01-27 12:10:00,48.15,48.16,48.05,48.13,16300.0,48.15,48.16,48.05,48.13,16300.0
2014-01-27 12:15:00,48.14,48.17,48.03,48.06,23800.0,48.14,48.17,48.03,48.06,23800.0
2014-01-27 12:20:00,48.05,48.08,47.75,48.04,94000.0,48.05,48.08,47.75,48.04,94000.0
2014-01-27 12:25:00,48.02,48.17,48.02,48.12,30100.0,48.02,48.17,48.02,48.12,30100.0
2014-01-27 12:30:00,48.1,48.19,48.05,48.07,19200.0,48.1,48.19,48.05,48.07,19200.0
2014-01-27 12:35:00,48.09,48.3,48.04,48.29,30900.0,48.09,48.3,48.04,48.29,30900.0
2014-01-27 12:40:00,48.28,48.44,48.19,48.4,25100.0,48.28,48.44,48.19,48.4,25100.0
2014-01-27 12:45:00,48.4,48.48,48.29,48.42,29400.0,48.4,48.48,48.29,48.42,29400.0
2014-01-27 12:50:00,48.42,48.45,48.36,48.39,14700.0,48.42,48.45,48.36,48.39,14700.0
2014-01-27 12:55:00,48.37,48.39,48.24,48.24,15800.0,48.37,48.39,48.24,48.24,15800.0
2014-01-27 13:00:00,48.25,48.35,48.2,48.35,12100.0,48.25,48.35,48.2,48.35,12100.0
2014-01-27 13:05:00,48.32,48.47,48.3,48.37,19300.0,48.32,48.47,48.3,48.37,19300.0
2014-01-27 13:10:00,48.38,48.65,48.36,48.58,28200.0,48.38,48.65,48.36,48.58,28200.0
2014-01-27 13:15:00,48.57,48.65,48.57,48.63,17400.0,48.57,48.65,48.57,48.63,17400.0
2014-01-27 13:20:00,48.66,48.66,48.47,48.47,19600.0,48.66,48.66,48.47,48.47,19600.0
2014-01-27 13:25:00,48.46,48.61,48.44,48.61,11100.0,48.46,48.61,48.44,48.61,11100.0
2014-01-27 13:30:00,48.61,48.65,48.52,48.56,13500.0,48.61,48.65,48.52,48.56,13500.0
2014-01-27 13:35:00,48.56,48.78,48.54,48.77,27600.0,48.56,48.78,48.54,48.77,27600.0
2014-01-27 13:40:00,48.76,48.9,48.7,48.9,24000.0,48.76,48.9,48.7,48.9,24000.0
2014-01-27 13:45:00,48.91,49.17,48.87,49.1,33100.0,48.91,49.17,48.87,49.1,33100.0
2014-01-27 13:50:00,49.11,49.13,48.98,49.01,26000.0,49.11,49.13,48.98,49.01,26000.0
2014-01-27 13:55:00,49.01,49.05,48.86,48.89,21000.0,49.01,49.05,48.86,48.89,21000.0
2014-01-27 14:00:00,48.87,49.16,48.87,49.09,22300.0,48.87,49.16,48.87,49.09,22300.0
2014-01-27 14:05:00,49.11,49.15,49.02,49.03,16500.0,49.11,49.15,49.02,49.03,16500.0
2014-01-27 14:10:00,49.06,49.24,49.03,49.23,21400.0,49.06,49.24,49.03,49.23,21400.0
2014-01-27 14:15:00,49.23,49.28,49.11,49.12,20100.0,49.23,49.28,49.11,49.12,20100.0
2014-01-27 14:20:00,49.12,49.23,49.12,49.16,18000.0,49.12,49.23,49.12,49.16,18000.0
2014-01-27 14:25:00,49.16,49.24,49.12,49.22,20300.0,49.16,49.24,49.12,49.22,20300.0
2014-01-27 14:30:00,49.22,49.35,49.22,49.34,30000.0,49.22,49.35,49.22,49.34,30000.0
2014-01-27 14:35:00,49.35,49.5,49.34,49.48,19500.0,49.35,49.5,49.34,49.48,19500.0
2014-01-27 14:40:00,49.48,49.49,49.4,49.45,17400.0,49.48,49.49,49.4,49.45,17400.0
2014-01-27 14:45:00,49.43,49.52,49.38,49.51,25400.0,49.43,49.52,49.38,49.51,25400.0
2014-01-27 14:50:00,49.49,49.5,49.36,49.36,14100.0,49.49,49.5,49.36,49.36,14100.0
2014-01-27 14:55:00,49.36,49.48,49.36,49.46,14300.0,49.36,49.48,49.36,49.46,14300.0
2014-01-27 15:00:00,49.42,49.43,49.25,49.26,24500.0,49.42,49.43,49.25,49.26,24500.0
2014-01-27 15:05:00,49.26,49.28,49.2,49.22,18500.0,49.26,49.28,49.2,49.22,18500.0
2014-01-27 15:10:00,49.23,49.35,49.21,49.35,13400.0,49.23,49.35,49.21,49.35,13400.0
2014-01-27 15:15:00,49.33,49.36,49.29,49.29,15100.0,49.33,49.36,49.29,49.29,15100.0
2014-01-27 15:20:00,49.3,49.3,49.15,49.17,21600.0,49.3,49.3,49.15,49.17,21600.0
2014-01-27 15:25:00,49.17,49.17,49.09,49.1,28900.0,49.17,49.17,49.09,49.1,28900.0
2014-01-27 15:30:00,49.1,49.2,49.1,49.12,31500.0,49.1,49.2,49.1,49.12,31500.0
2014-01-27 15:35:00,49.1,49.19,49.05,49.18,36000.0,49.1,49.19,49.05,49.18,36000.0
2014-01-27 15:40:00,49.19,49.25,49.08,49.12,27200.0,49.19,49.25,49.08,49.12,27200.0
2014-01-27 15:45:00,49.12,49.16,49.03,49.07,47800.0,49.12,49.16,49.03,49.07,47800.0
2014-01-27 15:50:00,49.07,49.09,48.89,48.91,105700.0,49.07,49.09,48.89,48.91,105700.0
2014-01-27 15:55:00,48.91,48.99,48.84,48.84,134600.0,48.91,48.99,48.84,48.84,134600.0
2014-01-28 09:30:00,49.37,49.49,49.02,49.02,63200.0,49.37,49.49,49.02,49.02,63200.0
2014-01-28 09:35:00,49.07,49.8,49.04,49.63,54600.0,49.07,49.8,49.04,49.63,54600.0
2014-01-28 09:40:00,49.62,49.79,49.41,49.76,56200.0,49.62,49.79,49.41,49.76,56200.0
2014-01-28 09:45:00,49.78,49.8,49.41,49.43,62000.0,49.78,49.8,49.41,49.43,62000.0
2014-01-28 09:50:00,49.43,49.61,49.39,49.53,39600.0,49.43,49.61,49.39,49.53,39600.0
2014-01-28 09:55:00,49.54,49.6,49.34,49.36,26700.0,49.54,49.6,49.34,49.36,26700.0
2014-01-28 10:00:00,49.4,49.89,49.4,49.85,60200.0,49.4,49.89,49.4,49.85,60200.0
2014-01-28 10:05:00,49.83,49.94,49.69,49.88,25200.0,49.83,49.94,49.69,49.88,25200.0
2014-01-28 10:10:00,49.89,50.0,49.77,49.8,64200.0,49.89,50.0,49.77,49.8,64200.0
2014-01-28 10:15:00,49.78,49.91,49.73,49.9,27700.0,49.78,49.91,49.73,49.9,27700.0
2014-01-28 10:20:00,49.88,50.13,49.85,49.98,46900.0,49.88,50.13,49.85,49.98,46900.0
2014-01-28 10:25:00,49.96,49.97,49.76,49.86,36000.0,49.96,49.97,49.76,49.86,36000.0
2014-01-28 10:30:00,49.88,50.0,49.83,49.95,63800.0,49.88,50.0,49.83,49.95,63800.0
2014-01-28 10:35:00,49.96,50.21,49.9,50.1,81600.0,49.96,50.21,49.9,50.1,81600.0
2014-01-28 10:40:00,50.09,50.22,49.99,50.04,33500.0,50.09,50.22,49.99,50.04,33500.0
2014-01-28 10:45:00,50.04,50.18,50.02,50.11,26100.0,50.04,50.18,50.02,50.11,26100.0
2014-01-28 10:50:00,50.08,50.1,49.9,50.02,27600.0,50.08,50.1,49.9,50.02,27600.0
2014-01-28 10:55:00,50.02,50.17,50.0,50.14,23500.0,50.02,50.17,50.0,50.14,23500.0
2014-01-28 11:00:00,50.16,50.45,50.16,50.21,80100.0,50.16,50.45,50.16,50.21,80100.0
2014-01-28 11:05:00,50.23,50.27,49.92,50.03,51900.0,50.23,50.27,49.92,50.03,51900.0
2014-01-28 11:10:00,50.03,50.16,50.02,50.03,16600.0,50.03,50.16,50.02,50.03,16600.0
2014-01-28 11:15:00,50.03,50.1,49.83,49.89,37100.0,50.03,50.1,49.83,49.89,37100.0
2014-01-28 11:20:00,49.9,50.05,49.88,49.91,16300.0,49.9,50.05,49.88,49.91,16300.0
2014-01-28 11:25:00,49.91,49.99,49.85,49.99,10600.0,49.91,49.99,49.85,49.99,10600.0
2014-01-28 11:30:00,49.98,50.09,49.97,50.01,15900.0,49.98,50.09,49.97,50.01,15900.0
2014-01-28 11:35:00,50.0,50.03,49.67,49.75,47900.0,50.0,50.03,49.67,49.75,47900.0
2014-01-28 11:40:00,49.73,49.78,49.63,49.74,16300.0,49.73,49.78,49.63,49.74,16300.0
2014-01-28 11:45:00,49.73,49.74,49.5,49.55,23600.0,49.73,49.74,49.5,49.55,23600.0
2014-01-28 11:50:00,49.55,49.69,49.55,49.62,9000.0,49.55,49.69,49.55,49.62,9000.0
2014-01-28 11:55:00,49.62,49.65,49.57,49.65,29400.0,49.62,49.65,49.57,49.65,29400.0
2014-01-28 12:00:00,49.64,49.71,49.6,49.64,14600.0,49.64,49.71,49.6,49.64,14600.0
2014-01-28 12:05:00,49.66,49.77,49.66,49.68,14400.0,49.66,49.77,49.66,49.68,14400.0
2014-01-28 12:10:00,49.71,49.71,49.46,49.57,18500.0,49.71,49.71,49.46,49.57,18500.0
2014-01-28 12:15:00,49.58,49.64,49.52,49.52,9500.0,49.58,49.64,49.52,49.52,9500.0
2014-01-28 12:20:00,49.55,49.55,49.43,49.54,11400.0,49.55,49.55,49.43,49.54,11400.0
2014-01-28 12:25:00,49.55,49.67,49.54,49.66,6600.0,49.55,49.67,49.54,49.66,6600.0
2014-01-28 12:30:00,49.69,49.78,49.67,49.78,10900.0,49.69,49.78,49.67,49.78,10900.0
2014-01-28 12:35:00,49.76,49.76,49.59,49.59,6200.0,49.76,49.76,49.59,49.59,6200.0
2014-01-28 12:40:00,49.59,49.63,49.49,49.62,11700.0,49.59,49.63,49.49,49.62,11700.0
2014-01-28 12:45:00,49.65,49.74,49.65,49.65,17100.0,49.65,49.74,49.65,49.65,17100.0
2014-01-28 12:50:00,49.64,49.71,49.58,49.62,9600.0,49.64,49.71,49.58,49.62,9600.0
2014-01-28 12:55:00,49.64,49.75,49.64,49.75,13700.0,49.64,49.75,49.64,49.75,13700.0
2014-01-28 13:00:00,49.76,49.82,49.72,49.82,18200.0,49.76,49.82,49.72,49.82,18200.0
2014-01-28 13:05:00,49.82,49.87,49.68,49.71,15600.0,49.82,49.87,49.68,49.71,15600.0
2014-01-28 13:10:00,49.71,49.87,49.71,49.86,10100.0,49.71,49.87,49.71,49.86,10100.0
2014-01-28 13:15:00,49.86,49.92,49.81,49.92,10500.0,49.86,49.92,49.81,49.92,10500.0
2014-01-28 13:20:00,49.93,50.04,49.84,49.86,38600.0,49.93,50.04,49.84,49.86,38600.0
2014-01-28 13:25:00,49.89,49.98,49.89,49.94,14500.0,49.89,49.98,49.89,49.94,14500.0
2014-01-28 13:30:00,49.92,50.04,49.92,49.97,10900.0,49.92,50.04,49.92,49.97,10900.0
2014-01-28 13:35:00,49.96,49.97,49.8,49.88,24200.0,49.96,49.97,49.8,49.88,24200.0
2014-01-28 13:40:00,49.91,49.98,49.89,49.89,9300.0,49.91,49.98,49.89,49.89,9300.0
2014-01-28 13:45:00,49.9,49.97,49.9,49.9,12500.0,49.9,49.97,49.9,49.9,12500.0
2014-01-28 13:50:00,49.89,49.96,49.88,49.93,7600.0,49.89,49.96,49.88,49.93,7600.0
2014-01-28 13:55:00,49.9,49.93,49.88,49.89,4600.0,49.9,49.93,49.88,49.89,4600.0
2014-01-28 14:00:00,49.9,49.96,49.83,49.92,9200.0,49.9,49.96,49.83,49.92,9200.0
2014-01-28 14:05:00,49.92,49.99,49.9,49.96,12400.0,49.92,49.99,49.9,49.96,12400.0
2014-01-28 14:10:00,49.94,49.96,49.91,49.96,5400.0,49.94,49.96,49.91,49.96,5400.0
2014-01-28 14:15:00,49.95,49.99,49.94,49.96,8500.0,49.95,49.99,49.94,49.96,8500.0
2014-01-28 14:20:00,49.94,50.02,49.93,50.01,13400.0,49.94,50.02,49.93,50.01,13400.0
2014-01-28 14:25:00,50.03,50.05,49.95,49.96,11900.0,50.03,50.05,49.95,49.96,11900.0
2014-01-28 14:30:00,49.97,49.98,49.94,49.98,9400.0,49.97,49.98,49.94,49.98,9400.0
2014-01-28 14:35:00,49.99,50.16,49.99,50.13,45100.0,49.99,50.16,49.99,50.13,45100.0
2014-01-28 14:40:00,50.14,50.16,50.01,50.01,11700.0,50.14,50.16,50.01,50.01,11700.0
2014-01-28 14:45:00,50.02,50.15,50.02,50.12,13700.0,50.02,50.15,50.02,50.12,13700.0
2014-01-28 14:50:00,50.11,50.16,50.03,50.05,18700.0,50.11,50.16,50.03,50.05,18700.0
2014-01-28 14:55:00,50.04,50.12,50.02,50.11,13800.0,50.04,50.12,50.02,50.11,13800.0
2014-01-28 15:00:00,50.07,50.11,49.99,50.02,21300.0,50.07,50.11,49.99,50.02,21300.0
2014-01-28 15:05:00,50.02,50.16,50.02,50.13,24400.0,50.02,50.16,50.02,50.13,24400.0
2014-01-28 15:10:00,50.14,50.15,50.1,50.14,13200.0,50.14,50.15,50.1,50.14,13200.0
2014-01-28 15:15:00,50.15,50.16,50.07,50.11,13100.0,50.15,50.16,50.07,50.11,13100.0
2014-01-28 15:20:00,50.08,50.11,50.01,50.11,32100.0,50.08,50.11,50.01,50.11,32100.0
2014-01-28 15:25:00,50.09,50.11,50.06,50.09,9700.0,50.09,50.11,50.06,50.09,9700.0
2014-01-28 15:30:00,50.08,50.19,50.06,50.19,26200.0,50.08,50.19,50.06,50.19,26200.0
2014-01-28 15:35:00,50.18,50.19,50.09,50.13,20500.0,50.18,50.19,50.09,50.13,20500.0
2014-01-28 15:40:00,50.14,50.25,50.1,50.24,73300.0,50.14,50.25,50.1,50.24,73300.0
2014-01-28 15:45:00,50.23,50.3,50.23,50.28,65100.0,50.23,50.3,50.23,50.28,65100.0
2014-01-28 15:50:00,50.27,50.3,50.27,50.29,80300.0,50.27,50.3,50.27,50.29,80300.0
2014-01-28 15:55:00,50.29,50.39,50.28,50.36,158800.0,50.29,50.39,50.28,50.36,158800.0
2014-01-29 09:30:00,49.5,49.85,49.11,49.74,96200.0,49.5,49.85,49.11,49.74,96200.0
2014-01-29 09:35:00,49.75,49.9,49.26,49.9,50500.0,49.75,49.9,49.26,49.9,50500.0
2014-01-29 09:40:00,49.87,50.09,49.7,50.05,37200.0,49.87,50.09,49.7,50.05,37200.0
2014-01-29 09:45:00,50.08,50.25,49.9,50.25,73300.0,50.08,50.25,49.9,50.25,73300.0
2014-01-29 09:50:00,50.24,50.32,50.03,50.21,32700.0,50.24,50.32,50.03,50.21,32700.0
2014-01-29 09:55:00,50.27,50.43,50.14,50.25,82200.0,50.27,50.43,50.14,50.25,82200.0
2014-01-29 10:00:00,50.21,50.29,50.06,50.08,33400.0,50.21,50.29,50.06,50.08,33400.0
2014-01-29 10:05:00,50.1,50.32,49.96,50.24,52300.0,50.1,50.32,49.96,50.24,52300.0
2014-01-29 10:10:00,50.26,50.4,50.21,50.27,73700.0,50.26,50.4,50.21,50.27,73700.0
2014-01-29 10:15:00,50.25,50.35,50.17,50.29,27700.0,50.25,50.35,50.17,50.29,27700.0
2014-01-29 10:20:00,50.29,50.37,50.1,50.18,28300.0,50.29,50.37,50.1,50.18,28300.0
2014-01-29 10:25:00,50.21,50.28,50.1,50.27,15900.0,50.21,50.28,50.1,50.27,15900.0
2014-01-29 10:30:00,50.29,50.49,50.23,50.49,36500.0,50.29,50.49,50.23,50.49,36500.0
2014-01-29 10:35:00,50.5,50.7,50.45,50.65,51800.0,50.5,50.7,50.45,50.65,51800.0
2014-01-29 10:40:00,50.69,50.79,50.55,50.78,33000.0,50.69,50.79,50.55,50.78,33000.0
2014-01-29 10:45:00,50.75,50.84,50.51,50.57,48600.0,50.75,50.84,50.51,50.57,48600.0
2014-01-29 10:50:00,50.58,50.79,50.55,50.79,25300.0,50.58,50.79,50.55,50.79,25300.0
2014-01-29 10:55:00,50.74,50.8,50.55,50.56,23300.0,50.74,50.8,50.55,50.56,23300.0
2014-01-29 11:00:00,50.61,50.69,50.55,50.64,10400.0,50.61,50.69,50.55,50.64,10400.0
2014-01-29 11:05:00,50.63,50.73,50.63,50.73,14200.0,50.63,50.73,50.63,50.73,14200.0
2014-01-29 11:10:00,50.73,50.8,50.73,50.75,21200.0,50.73,50.8,50.73,50.75,21200.0
2014-01-29 11:15:00,50.75,50.8,50.68,50.75,30900.0,50.75,50.8,50.68,50.75,30900.0
2014-01-29 11:20:00,50.78,50.86,50.72,50.86,35200.0,50.78,50.86,50.72,50.86,35200.0
2014-01-29 11:25:00,50.83,50.91,50.75,50.88,31000.0,50.83,50.91,50.75,50.88,31000.0
2014-01-29 11:30:00,50.9,50.9,50.75,50.79,15600.0,50.9,50.9,50.75,50.79,15600.0
2014-01-29 11:35:00,50.75,50.83,50.73,50.75,19000.0,50.75,50.83,50.73,50.75,19000.0
2014-01-29 11:40:00,50.75,50.79,50.7,50.74,20400.0,50.75,50.79,50.7,50.74,20400.0
2014-01-29 11:45:00,50.76,50.77,50.68,50.75,11600.0,50.76,50.77,50.68,50.75,11600.0
2014-01-29 11:50:00,50.72,50.89,50.72,50.86,17600.0,50.72,50.89,50.72,50.86,17600.0
2014-01-29 11:55:00,50.85,50.85,50.74,50.79,17700.0,50.85,50.85,50.74,50.79,17700.0
2014-01-29 12:00:00,50.8,50.85,50.78,50.8,12100.0,50.8,50.85,50.78,50.8,12100.0
2014-01-29 12:05:00,50.8,50.81,50.74,50.74,16900.0,50.8,50.81,50.74,50.74,16900.0
2014-01-29 12:10:00,50.77,50.8,50.75,50.79,29000.0,50.77,50.8,50.75,50.79,29000.0
2014-01-29 12:15:00,50.8,50.81,50.73,50.77,52700.0,50.8,50.81,50.73,50.77,52700.0
2014-01-29 12:20:00,50.77,50.83,50.77,50.78,7700.0,50.77,50.83,50.77,50.78,7700.0
2014-01-29 12:25:00,50.77,50.8,50.72,50.73,61500.0,50.77,50.8,50.72,50.73,61500.0
2014-01-29 12:30:00,50.71,50.71,50.55,50.55,27200.0,50.71,50.71,50.55,50.55,27200.0
2014-01-29 12:35:00,50.56,50.58,50.33,50.37,27100.0,50.56,50.58,50.33,50.37,27100.0
2014-01-29 12:40:00,50.35,50.39,50.27,50.36,42100.0,50.35,50.39,50.27,50.36,42100.0
2014-01-29 12:45:00,50.34,50.42,50.29,50.38,20000.0,50.34,50.42,50.29,50.38,20000.0
2014-01-29 12:50:00,50.42,50.46,50.35,50.35,8200.0,50.42,50.46,50.35,50.35,8200.0
2014-01-29 12:55:00,50.33,50.42,50.29,50.3,8600.0,50.33,50.42,50.29,50.3,8600.0
2014-01-29 13:00:00,50.3,50.32,50.15,50.22,26000.0,50.3,50.32,50.15,50.22,26000.0
2014-01-29 13:05:00,50.22,50.24,50.15,50.23,10900.0,50.22,50.24,50.15,50.23,10900.0
2014-01-29 13:10:00,50.23,50.33,50.13,50.28,16900.0,50.23,50.33,50.13,50.28,16900.0
2014-01-29 13:15:00,50.26,50.28,50.15,50.18,8900.0,50.26,50.28,50.15,50.18,8900.0
2014-01-29 13:20:00,50.16,50.23,50.15,50.2,6300.0,50.16,50.23,50.15,50.2,6300.0
2014-01-29 13:25:00,50.19,50.19,50.1,50.17,11300.0,50.19,50.19,50.1,50.17,11300.0
2014-01-29 13:30:00,50.18,50.23,50.14,50.2,8000.0,50.18,50.23,50.14,50.2,8000.0
2014-01-29 13:35:00,50.19,50.22,50.07,50.09,14700.0,50.19,50.22,50.07,50.09,14700.0
2014-01-29 13:40:00,50.08,50.08,49.94,49.96,30500.0,50.08,50.08,49.94,49.96,30500.0
2014-01-29 13:45:00,49.97,50.04,49.96,50.04,13200.0,49.97,50.04,49.96,50.04,13200.0
2014-01-29 13:50:00,50.07,50.08,50.02,50.04,6600.0,50.07,50.08,50.02,50.04,6600.0
2014-01-29 13:55:00,50.06,50.29,49.98,50.29,34600.0,50.06,50.29,49.98,50.29,34600.0
2014-01-29 14:00:00,50.15,50.83,50.05,50.2,49400.0,50.15,50.83,50.05,50.2,49400.0
2014-01-29 14:05:00,50.2,50.2,49.8,50.01,36000.0,50.2,50.2,49.8,50.01,36000.0
2014-01-29 14:10:00,49.97,50.0,49.82,49.87,22100.0,49.97,50.0,49.82,49.87,22100.0
2014-01-29 14:15:00,49.87,49.87,49.51,49.59,76400.0,49.87,49.87,49.51,49.59,76400.0
2014-01-29 14:20:00,49.59,49.64,49.45,49.64,37600.0,49.59,49.64,49.45,49.64,37600.0
2014-01-29 14:25:00,49.6,49.89,49.53,49.89,38100.0,49.6,49.89,49.53,49.89,38100.0
2014-01-29 14:30:00,49.84,50.19,49.79,50.07,34100.0,49.84,50.19,49.79,50.07,34100.0
2014-01-29 14:35:00,50.09,50.11,49.88,50.01,18700.0,50.09,50.11,49.88,50.01,18700.0
2014-01-29 14:40:00,50.03,50.1,49.94,50.03,14600.0,50.03,50.1,49.94,50.03,14600.0
2014-01-29 14:45:00,50.04,50.06,49.9,50.0,21600.0,50.04,50.06,49.9,50.0,21600.0
2014-01-29 14:50:00,49.99,50.01,49.82,49.82,13400.0,49.99,50.01,49.82,49.82,13400.0
2014-01-29 14:55:00,49.8,49.89,49.68,49.69,28500.0,49.8,49.89,49.68,49.69,28500.0
2014-01-29 15:00:00,49.65,49.75,49.59,49.7,22700.0,49.65,49.75,49.59,49.7,22700.0
2014-01-29 15:05:00,49.69,49.71,49.63,49.69,25400.0,49.69,49.71,49.63,49.69,25400.0
2014-01-29 15:10:00,49.68,49.69,49.48,49.53,21600.0,49.68,49.69,49.48,49.53,21600.0
2014-01-29 15:15:00,49.51,49.66,49.48,49.49,24600.0,49.51,49.66,49.48,49.49,24600.0
2014-01-29 15:20:00,49.48,49.74,49.47,49.73,21300.0,49.48,49.74,49.47,49.73,21300.0
2014-01-29 15:25:00,49.7,49.75,49.6,49.65,21200.0,49.7,49.75,49.6,49.65,21200.0
2014-01-29 15:30:00,49.66,49.71,49.56,49.59,34400.0,49.66,49.71,49.56,49.59,34400.0
2014-01-29 15:35:00,49.6,49.69,49.56,49.63,30900.0,49.6,49.69,49.56,49.63,30900.0
2014-01-29 15:40:00,49.63,49.7,49.59,49.7,35000.0,49.63,49.7,49.59,49.7,35000.0
2014-01-29 15:45:00,49.71,49.82,49.71,49.75,47500.0,49.71,49.82,49.71,49.75,47500.0
2014-01-29 15:50:00,49.74,49.78,49.66,49.75,71300.0,49.74,49.78,49.66,49.75,71300.0
2014-01-29 15:55:00,49.75,49.78,49.69,49.7,90800.0,49.75,49.78,49.69,49.7,90800.0
2014-01-30 09:30:00,50.42,50.85,50.27,50.45,72400.0,50.42,50.85,50.27,50.45,72400.0
2014-01-30 09:35:00,50.35,50.39,50.1,50.34,25300.0,50.35,50.39,50.1,50.34,25300.0
2014-01-30 09:40:00,50.37,50.49,50.01,50.02,20100.0,50.37,50.49,50.01,50.02,20100.0
2014-01-30 09:45:00,50.04,50.12,49.82,50.12,31200.0,50.04,50.12,49.82,50.12,31200.0
2014-01-30 09:50:00,50.09,50.11,49.84,49.84,31000.0,50.09,50.11,49.84,49.84,31000.0
2014-01-30 09:55:00,49.82,50.23,49.79,50.13,27800.0,49.82,50.23,49.79,50.13,27800.0
2014-01-30 10:00:00,50.11,50.45,49.97,50.37,35900.0,50.11,50.45,49.97,50.37,35900.0
2014-01-30 10:05:00,50.38,50.5,50.15,50.24,38000.0,50.38,50.5,50.15,50.24,38000.0
2014-01-30 10:10:00,50.22,50.33,50.12,50.22,16000.0,50.22,50.33,50.12,50.22,16000.0
2014-01-30 10:15:00,50.24,50.37,50.12,50.34,23100.0,50.24,50.37,50.12,50.34,23100.0
2014-01-30 10:20:00,50.37,50.7,50.33,50.62,80200.0,50.37,50.7,50.33,50.62,80200.0
2014-01-30 10:25:00,50.65,50.8,50.54,50.55,46900.0,50.65,50.8,50.54,50.55,46900.0
2014-01-30 10:30:00,50.59,50.71,50.54,50.69,42500.0,50.59,50.71,50.54,50.69,42500.0
2014-01-30 10:35:00,50.66,50.75,50.63,50.75,25400.0,50.66,50.75,50.63,50.75,25400.0
2014-01-30 10:40:00,50.75,50.94,50.73,50.79,65900.0,50.75,50.94,50.73,50.79,65900.0
2014-01-30 10:45:00,50.8,51.07,50.77,50.87,59300.0,50.8,51.07,50.77,50.87,59300.0
2014-01-30 10:50:00,50.88,51.09,50.87,50.99,66600.0,50.88,51.09,50.87,50.99,66600.0
2014-01-30 10:55:00,51.01,51.05,50.87,51.01,28800.0,51.01,51.05,50.87,51.01,28800.0
2014-01-30 11:00:00,51.05,51.1,51.04,51.08,19600.0,51.05,51.1,51.04,51.08,19600.0
2014-01-30 11:05:00,51.08,51.25,51.06,51.22,64800.0,51.08,51.25,51.06,51.22,64800.0
2014-01-30 11:10:00,51.2,51.33,51.14,51.32,26000.0,51.2,51.33,51.14,51.32,26000.0
2014-01-30 11:15:00,51.29,51.59,51.25,51.59,70800.0,51.29,51.59,51.25,51.59,70800.0
2014-01-30 11:20:00,51.59,51.75,51.44,51.5,55000.0,51.59,51.75,51.44,51.5,55000.0
2014-01-30 11:25:00,51.48,51.64,51.36,51.58,58600.0,51.48,51.64,51.36,51.58,58600.0
2014-01-30 11:30:00,51.58,51.84,51.58,51.77,91200.0,51.58,51.84,51.58,51.77,91200.0
2014-01-30 11:35:00,51.77,51.8,51.65,51.7,32700.0,51.77,51.8,51.65,51.7,32700.0
2014-01-30 11:40:00,51.73,51.79,51.66,51.66,23100.0,51.73,51.79,51.66,51.66,23100.0
2014-01-30 11:45:00,51.66,51.96,51.66,51.95,67300.0,51.66,51.96,51.66,51.95,67300.0
2014-01-30 11:50:00,51.95,51.96,51.83,51.85,44500.0,51.95,51.96,51.83,51.85,44500.0
2014-01-30 11:55:00,51.88,51.93,51.81,51.88,33700.0,51.88,51.93,51.81,51.88,33700.0
2014-01-30 12:00:00,51.9,51.92,51.8,51.82,18900.0,51.9,51.92,51.8,51.82,18900.0
2014-01-30 12:05:00,51.81,51.93,51.77,51.85,60300.0,51.81,51.93,51.77,51.85,60300.0
2014-01-30 12:10:00,51.86,51.88,51.72,51.73,25100.0,51.86,51.88,51.72,51.73,25100.0
2014-01-30 12:15:00,51.73,51.74,51.55,51.58,28100.0,51.73,51.74,51.55,51.58,28100.0
2014-01-30 12:20:00,51.59,51.81,51.59,51.8,37100.0,51.59,51.81,51.59,51.8,37100.0
2014-01-30 12:25:00,51.8,51.8,51.65,51.65,4800.0,51.8,51.8,51.65,51.65,4800.0
2014-01-30 12:30:00,51.65,51.9,51.65,51.88,45500.0,51.65,51.9,51.65,51.88,45500.0
2014-01-30 12:35:00,51.89,51.92,51.83,51.89,33700.0,51.89,51.92,51.83,51.89,33700.0
2014-01-30 12:40:00,51.9,52.13,51.9,52.13,110300.0,51.9,52.13,51.9,52.13,110300.0
2014-01-30 12:45:00,52.08,52.08,51.96,52.02,29600.0,52.08,52.08,51.96,52.02,29600.0
2014-01-30 12:50:00,52.03,52.04,51.95,52.0,22500.0,52.03,52.04,51.95,52.0,22500.0
2014-01-30 12:55:00,51.98,52.05,51.96,52.02,19400.0,51.98,52.05,51.96,52.02,19400.0
2014-01-30 13:00:00,52.01,52.01,51.86,51.93,27800.0,52.01,52.01,51.86,51.93,27800.0
2014-01-30 13:05:00,51.97,51.97,51.88,51.9,6500.0,51.97,51.97,51.88,51.9,6500.0
2014-01-30 13:10:00,51.9,51.98,51.88,51.98,16600.0,51.9,51.98,51.88,51.98,16600.0
2014-01-30 13:15:00,51.98,52.0,51.91,51.97,23000.0,51.98,52.0,51.91,51.97,23000.0
2014-01-30 13:20:00,51.97,51.97,51.81,51.81,37300.0,51.97,51.97,51.81,51.81,37300.0
2014-01-30 13:25:00,51.84,51.91,51.76,51.91,14800.0,51.84,51.91,51.76,51.91,14800.0
2014-01-30 13:30:00,51.91,51.92,51.78,51.81,8500.0,51.91,51.92,51.78,51.81,8500.0
2014-01-30 13:35:00,51.8,51.8,51.64,51.68,68300.0,51.8,51.8,51.64,51.68,68300.0
2014-01-30 13:40:00,51.68,51.7,51.64,51.66,14800.0,51.68,51.7,51.64,51.66,14800.0
2014-01-30 13:45:00,51.66,51.66,51.55,51.62,25700.0,51.66,51.66,51.55,51.62,25700.0
2014-01-30 13:50:00,51.62,51.72,51.62,51.7,13000.0,51.62,51.72,51.62,51.7,13000.0
2014-01-30 13:55:00,51.7,51.7,51.58,51.58,11500.0,51.7,51.7,51.58,51.58,11500.0
2014-01-30 14:00:00,51.58,51.62,51.47,51.52,26600.0,51.58,51.62,51.47,51.52,26600.0
2014-01-30 14:05:00,51.53,51.57,51.41,51.43,17700.0,51.53,51.57,51.41,51.43,17700.0
2014-01-30 14:10:00,51.44,51.5,51.39,51.5,23800.0,51.44,51.5,51.39,51.5,23800.0
2014-01-30 14:15:00,51.5,51.6,51.5,51.56,12500.0,51.5,51.6,51.5,51.56,12500.0
2014-01-30 14:20:00,51.56,51.7,51.56,51.6,18600.0,51.56,51.7,51.56,51.6,18600.0
2014-01-30 14:25:00,51.57,51.63,51.51,51.63,17400.0,51.57,51.63,51.51,51.63,17400.0
2014-01-30 14:30:00,51.63,51.69,51.63,51.66,10000.0,51.63,51.69,51.63,51.66,10000.0
2014-01-30 14:35:00,51.68,51.73,51.65,51.73,12200.0,51.68,51.73,51.65,51.73,12200.0
2014-01-30 14:40:00,51.74,51.76,51.64,51.67,17500.0,51.74,51.76,51.64,51.67,17500.0
2014-01-30 14:45:00,51.64,51.66,51.56,51.59,16600.0,51.64,51.66,51.56,51.59,16600.0
2014-01-30 14:50:00,51.6,51.74,51.56,51.7,9600.0,51.6,51.74,51.56,51.7,9600.0
2014-01-30 14:55:00,51.67,51.67,51.59,51.66,10800.0,51.67,51.67,51.59,51.66,10800.0
2014-01-30 15:00:00,51.66,51.75,51.66,51.71,14700.0,51.66,51.75,51.66,51.71,14700.0
2014-01-30 15:05:00,51.71,51.71,51.62,51.63,6700.0,51.71,51.71,51.62,51.63,6700.0
2014-01-30 15:10:00,51.63,51.75,51.63,51.74,18400.0,51.63,51.75,51.63,51.74,18400.0
2014-01-30 15:15:00,51.74,51.76,51.63,51.73,22900.0,51.74,51.76,51.63,51.73,22900.0
2014-01-30 15:20:00,51.73,51.75,51.69,51.72,11600.0,51.73,51.75,51.69,51.72,11600.0
2014-01-30 15:25:00,51.73,51.73,51.53,51.56,43500.0,51.73,51.73,51.53,51.56,43500.0
2014-01-30 15:30:00,51.56,51.61,51.51,51.51,13800.0,51.56,51.61,51.51,51.51,13800.0
2014-01-30 15:35:00,51.52,51.6,51.51,51.58,25500.0,51.52,51.6,51.51,51.58,25500.0
2014-01-30 15:40:00,51.6,51.65,51.56,51.57,28000.0,51.6,51.65,51.56,51.57,28000.0
2014-01-30 15:45:00,51.55,51.59,51.44,51.48,56200.0,51.55,51.59,51.44,51.48,56200.0
2014-01-30 15:50:00,51.49,51.53,51.45,51.52,40800.0,51.49,51.53,51.45,51.52,40800.0
2014-01-30 15:55:00,51.51,51.53,51.41,51.48,84700.0,51.51,51.53,51.41,51.48,84700.0
2014-01-31 09:30:00,50.51,51.84,50.22,51.08,155500.0,50.51,51.84,50.22,51.08,155500.0
2014-01-31 09:35:00,51.07,51.92,51.06,51.48,66500.0,51.07,51.92,51.06,51.48,66500.0
2014-01-31 09:40:00,51.59,51.84,51.4,51.73,38800.0,51.59,51.84,51.4,51.73,38800.0
2014-01-31 09:45:00,51.69,51.78,51.3,51.38,49000.0,51.69,51.78,51.3,51.38,49000.0
2014-01-31 09:50:00,51.32,51.4,51.04,51.1,69600.0,51.32,51.4,51.04,51.1,69600.0
2014-01-31 09:55:00,51.1,51.26,50.81,50.91,49900.0,51.1,51.26,50.81,50.91,49900.0
2014-01-31 10:00:00,50.91,51.35,50.91,51.06,27400.0,50.91,51.35,50.91,51.06,27400.0
2014-01-31 10:05:00,51.03,51.24,50.89,51.08,37200.0,51.03,51.24,50.89,51.08,37200.0
2014-01-31 10:10:00,51.1,51.4,51.06,51.35,26000.0,51.1,51.4,51.06,51.35,26000.0
2014-01-31 10:15:00,51.32,51.51,51.22,51.45,32000.0,51.32,51.51,51.22,51.45,32000.0
2014-01-31 10:20:00,51.39,51.5,51.17,51.17,22200.0,51.39,51.5,51.17,51.17,22200.0
2014-01-31 10:25:00,51.18,51.22,50.99,51.03,21700.0,51.18,51.22,50.99,51.03,21700.0
2014-01-31 10:30:00,51.05,51.17,50.99,51.0,37700.0,51.05,51.17,50.99,51.0,37700.0
2014-01-31 10:35:00,51.0,51.03,50.89,50.96,30400.0,51.0,51.03,50.89,50.96,30400.0
2014-01-31 10:40:00,50.93,51.23,50.9,50.95,117200.0,50.93,51.23,50.9,50.95,117200.0
2014-01-31 10:45:00,50.95,51.21,50.91,51.2,125600.0,50.95,51.21,50.91,51.2,125600.0
2014-01-31 10:50:00,51.26,51.42,51.17,51.42,84300.0,51.26,51.42,51.17,51.42,84300.0
2014-01-31 10:55:00,51.42,51.45,51.18,51.24,94600.0,51.42,51.45,51.18,51.24,94600.0
2014-01-31 11:00:00,51.27,51.3,51.13,51.25,14500.0,51.27,51.3,51.13,51.25,14500.0
2014-01-31 11:05:00,51.23,51.36,51.18,51.31,23100.0,51.23,51.36,51.18,51.31,23100.0
2014-01-31 11:10:00,51.32,51.32,51.08,51.13,20300.0,51.32,51.32,51.08,51.13,20300.0
2014-01-31 11:15:00,51.15,51.28,51.08,51.08,16600.0,51.15,51.28,51.08,51.08,16600.0
2014-01-31 11:20:00,51.09,51.13,51.05,51.09,16300.0,51.09,51.13,51.05,51.09,16300.0
2014-01-31 11:25:00,51.1,51.25,51.04,51.23,35500.0,51.1,51.25,51.04,51.23,35500.0
2014-01-31 11:30:00,51.23,51.29,51.2,51.24,17700.0,51.23,51.29,51.2,51.24,17700.0
2014-01-31 11:35:00,51.17,51.17,51.04,51.1,9300.0,51.17,51.17,51.04,51.1,9300.0
2014-01-31 11:40:00,51.1,51.11,51.01,51.02,10200.0,51.1,51.11,51.01,51.02,10200.0
2014-01-31 11:45:00,51.0,51.08,50.91,51.08,28900.0,51.0,51.08,50.91,51.08,28900.0
2014-01-31 11:50:00,51.08,51.11,51.01,51.05,17100.0,51.08,51.11,51.01,51.05,17100.0
2014-01-31 11:55:00,51.03,51.19,51.0,51.17,17400.0,51.03,51.19,51.0,51.17,17400.0
2014-01-31 12:00:00,51.2,51.28,51.17,51.24,15200.0,51.2,51.28,51.17,51.24,15200.0
2014-01-31 12:05:00,51.24,51.27,51.2,51.21,11400.0,51.24,51.27,51.2,51.21,11400.0
2014-01-31 12:10:00,51.23,51.29,51.15,51.15,17100.0,51.23,51.29,51.15,51.15,17100.0
2014-01-31 12:15:00,51.12,51.22,51.06,51.17,13400.0,51.12,51.22,51.06,51.17,13400.0
2014-01-31 12:20:00,51.18,51.19,51.12,51.15,10600.0,51.18,51.19,51.12,51.15,10600.0
2014-01-31 12:25:00,51.15,51.17,51.06,51.15,15700.0,51.15,51.17,51.06,51.15,15700.0
2014-01-31 12:30:00,51.14,51.14,51.0,51.07,17100.0,51.14,51.14,51.0,51.07,17100.0
2014-01-31 12:35:00,51.07,51.15,51.0,51.09,10300.0,51.07,51.15,51.0,51.09,10300.0
2014-01-31 12:40:00,51.09,51.09,50.97,51.06,11300.0,51.09,51.09,50.97,51.06,11300.0
2014-01-31 12:45:00,51.05,51.19,51.02,51.03,11600.0,51.05,51.19,51.02,51.03,11600.0
2014-01-31 12:50:00,51.05,51.05,50.93,50.94,24100.0,51.05,51.05,50.93,50.94,24100.0
2014-01-31 12:55:00,50.95,51.0,50.88,50.94,12500.0,50.95,51.0,50.88,50.94,12500.0
2014-01-31 13:00:00,50.94,50.98,50.89,50.89,11600.0,50.94,50.98,50.89,50.89,11600.0
2014-01-31 13:05:00,50.87,50.87,50.74,50.85,22400.0,50.87,50.87,50.74,50.85,22400.0
2014-01-31 13:10:00,50.85,50.87,50.76,50.81,9100.0,50.85,50.87,50.76,50.81,9100.0
2014-01-31 13:15:00,50.81,50.81,50.68,50.69,12600.0,50.81,50.81,50.68,50.69,12600.0
2014-01-31 13:20:00,50.66,50.73,50.62,50.68,13500.0,50.66,50.73,50.62,50.68,13500.0
2014-01-31 13:25:00,50.68,50.71,50.64,50.7,15600.0,50.68,50.71,50.64,50.7,15600.0
2014-01-31 13:30:00,50.7,50.83,50.69,50.72,8500.0,50.7,50.83,50.69,50.72,8500.0
2014-01-31 13:35:00,50.69,50.77,50.66,50.75,14800.0,50.69,50.77,50.66,50.75,14800.0
2014-01-31 13:40:00,50.75,50.92,50.73,50.89,20400.0,50.75,50.92,50.73,50.89,20400.0
2014-01-31 13:45:00,50.88,50.92,50.79,50.85,16300.0,50.88,50.92,50.79,50.85,16300.0
2014-01-31 13:50:00,50.89,50.95,50.85,50.9,24500.0,50.89,50.95,50.85,50.9,24500.0
2014-01-31 13:55:00,50.92,50.95,50.83,50.95,13400.0,50.92,50.95,50.83,50.95,13400.0
2014-01-31 14:00:00,50.94,51.0,50.9,50.94,19900.0,50.94,51.0,50.9,50.94,19900.0
2014-01-31 14:05:00,50.95,50.96,50.85,50.85,18900.0,50.95,50.96,50.85,50.85,18900.0
2014-01-31 14:10:00,50.85,50.85,50.7,50.76,15900.0,50.85,50.85,50.7,50.76,15900.0
2014-01-31 14:15:00,50.75,50.78,50.72,50.75,18500.0,50.75,50.78,50.72,50.75,18500.0
2014-01-31 14:20:00,50.76,50.8,50.72,50.77,9000.0,50.76,50.8,50.72,50.77,9000.0
2014-01-31 14:25:00,50.78,50.86,50.74,50.75,9300.0,50.78,50.86,50.74,50.75,9300.0
2014-01-31 14:30:00,50.77,50.81,50.69,50.74,13400.0,50.77,50.81,50.69,50.74,13400.0
2014-01-31 14:35:00,50.73,50.89,50.72,50.85,12000.0,50.73,50.89,50.72,50.85,12000.0
2014-01-31 14:40:00,50.84,50.96,50.83,50.96,17700.0,50.84,50.96,50.83,50.96,17700.0
2014-01-31 14:45:00,50.99,51.0,50.9,50.94,17000.0,50.99,51.0,50.9,50.94,17000.0
2014-01-31 14:50:00,50.97,50.98,50.77,50.83,14800.0,50.97,50.98,50.77,50.83,14800.0
2014-01-31 14:55:00,50.81,50.87,50.81,50.83,10700.0,50.81,50.87,50.81,50.83,10700.0
2014-01-31 15:00:00,50.84,50.85,50.7,50.78,14300.0,50.84,50.85,50.7,50.78,14300.0
2014-01-31 15:05:00,50.78,50.78,50.53,50.56,43500.0,50.78,50.78,50.53,50.56,43500.0
2014-01-31 15:10:00,50.56,50.64,50.55,50.6,19500.0,50.56,50.64,50.55,50.6,19500.0
2014-01-31 15:15:00,50.6,50.69,50.48,50.49,32100.0,50.6,50.69,50.48,50.49,32100.0
2014-01-31 15:20:00,50.48,50.56,50.43,50.56,54700.0,50.48,50.56,50.43,50.56,54700.0
2014-01-31 15:25:00,50.57,50.61,50.51,50.56,20000.0,50.57,50.61,50.51,50.56,20000.0
2014-01-31 15:30:00,50.56,50.66,50.56,50.66,23900.0,50.56,50.66,50.56,50.66,23900.0
2014-01-31 15:35:00,50.67,50.67,50.54,50.61,27800.0,50.67,50.67,50.54,50.61,27800.0
2014-01-31 15:40:00,50.61,50.65,50.55,50.57,22400.0,50.61,50.65,50.55,50.57,22400.0
2014-01-31 15:45:00,50.56,50.6,50.49,50.59,36700.0,50.56,50.6,50.49,50.59,36700.0
2014-01-31 15:50:00,50.6,50.64,50.56,50.58,67400.0,50.6,50.64,50.56,50.58,67400.0
2014-01-31 15:55:00,50.6,50.6,50.5,50.57,85500.0,50.6,50.6,50.5,50.57,85500.0
2014-02-03 09:30:00,50.41,50.85,49.66,49.88,145600.0,50.41,50.85,49.66,49.88,145600.0
2014-02-03 09:35:00,49.9,50.25,49.9,50.25,43100.0,49.9,50.25,49.9,50.25,43100.0
2014-02-03 09:40:00,50.18,50.23,49.66,49.71,45500.0,50.18,50.23,49.66,49.71,45500.0
2014-02-03 09:45:00,49.73,49.78,49.51,49.65,81200.0,49.73,49.78,49.51,49.65,81200.0
2014-02-03 09:50:00,49.69,49.89,49.64,49.89,33900.0,49.69,49.89,49.64,49.89,33900.0
2014-02-03 09:55:00,49.79,49.94,49.73,49.83,19000.0,49.79,49.94,49.73,49.83,19000.0
2014-02-03 10:00:00,49.83,49.83,49.4,49.55,70100.0,49.83,49.83,49.4,49.55,70100.0
2014-02-03 10:05:00,49.55,49.63,49.5,49.57,42600.0,49.55,49.63,49.5,49.57,42600.0
2014-02-03 10:10:00,49.56,49.56,49.18,49.29,79300.0,49.56,49.56,49.18,49.29,79300.0
2014-02-03 10:15:00,49.3,49.31,48.78,48.82,158400.0,49.3,49.31,48.78,48.82,158400.0
2014-02-03 10:20:00,48.83,49.0,48.77,48.9,75300.0,48.83,49.0,48.77,48.9,75300.0
2014-02-03 10:25:00,48.91,49.0,48.76,48.94,30700.0,48.91,49.0,48.76,48.94,30700.0
2014-02-03 10:30:00,48.93,48.94,48.72,48.88,64000.0,48.93,48.94,48.72,48.88,64000.0
2014-02-03 10:35:00,48.89,49.1,48.87,49.06,37000.0,48.89,49.1,48.87,49.06,37000.0
2014-02-03 10:40:00,49.05,49.22,49.03,49.15,34400.0,49.05,49.22,49.03,49.15,34400.0
2014-02-03 10:45:00,49.12,49.14,49.02,49.04,19200.0,49.12,49.14,49.02,49.04,19200.0
2014-02-03 10:50:00,49.06,49.06,48.9,48.94,41700.0,49.06,49.06,48.9,48.94,41700.0
2014-02-03 10:55:00,48.91,48.97,48.82,48.96,40700.0,48.91,48.97,48.82,48.96,40700.0
2014-02-03 11:00:00,48.94,48.94,48.75,48.76,28400.0,48.94,48.94,48.75,48.76,28400.0
2014-02-03 11:05:00,48.75,48.75,48.49,48.5,61500.0,48.75,48.75,48.49,48.5,61500.0
2014-02-03 11:10:00,48.5,48.51,48.35,48.38,65400.0,48.5,48.51,48.35,48.38,65400.0
2014-02-03 11:15:00,48.4,48.42,48.24,48.41,77200.0,48.4,48.42,48.24,48.41,77200.0
2014-02-03 11:20:00,48.41,48.47,48.3,48.41,42800.0,48.41,48.47,48.3,48.41,42800.0
2014-02-03 11:25:00,48.43,48.5,48.37,48.42,60500.0,48.43,48.5,48.37,48.42,60500.0
2014-02-03 11:30:00,48.39,48.57,48.35,48.53,33900.0,48.39,48.57,48.35,48.53,33900.0
2014-02-03 11:35:00,48.53,48.53,48.37,48.41,34800.0,48.53,48.53,48.37,48.41,34800.0
2014-02-03 11:40:00,48.44,48.47,48.31,48.31,28600.0,48.44,48.47,48.31,48.31,28600.0
2014-02-03 11:45:00,48.32,48.37,48.18,48.3,80700.0,48.32,48.37,48.18,48.3,80700.0
2014-02-03 11:50:00,48.31,48.51,48.31,48.44,43800.0,48.31,48.51,48.31,48.44,43800.0
2014-02-03 11:55:00,48.43,48.43,48.29,48.29,25400.0,48.43,48.43,48.29,48.29,25400.0
2014-02-03 12:00:00,48.29,48.31,48.18,48.26,40000.0,48.29,48.31,48.18,48.26,40000.0
2014-02-03 12:05:00,48.25,48.45,48.25,48.41,41800.0,48.25,48.45,48.25,48.41,41800.0
2014-02-03 12:10:00,48.4,48.48,48.28,48.48,29700.0,48.4,48.48,48.28,48.48,29700.0
2014-02-03 12:15:00,48.46,48.52,48.34,48.45,22100.0,48.46,48.52,48.34,48.45,22100.0
2014-02-03 12:20:00,48.43,48.56,48.36,48.54,30300.0,48.43,48.56,48.36,48.54,30300.0
2014-02-03 12:25:00,48.54,48.67,48.52,48.62,16700.0,48.54,48.67,48.52,48.62,16700.0
2014-02-03 12:30:00,48.62,48.72,48.58,48.65,20500.0,48.62,48.72,48.58,48.65,20500.0
2014-02-03 12:35:00,48.63,48.66,48.52,48.58,14500.0,48.63,48.66,48.52,48.58,14500.0
2014-02-03 12:40:00,48.58,48.7,48.56,48.66,19700.0,48.58,48.7,48.56,48.66,19700.0
2014-02-03 12:45:00,48.68,48.78,48.6,48.77,47600.0,48.68,48.78,48.6,48.77,47600.0
2014-02-03 12:50:00,48.77,48.8,48.71,48.74,16000.0,48.77,48.8,48.71,48.74,16000.0
2014-02-03 12:55:00,48.75,48.78,48.61,48.61,17000.0,48.75,48.78,48.61,48.61,17000.0
2014-02-03 13:00:00,48.61,48.69,48.51,48.51,14900.0,48.61,48.69,48.51,48.51,14900.0
2014-02-03 13:05:00,48.51,48.54,48.37,48.44,25800.0,48.51,48.54,48.37,48.44,25800.0
2014-02-03 13:10:00,48.44,48.59,48.44,48.57,22000.0,48.44,48.59,48.44,48.57,22000.0
2014-02-03 13:15:00,48.54,48.57,48.45,48.45,19900.0,48.54,48.57,48.45,48.45,19900.0
2014-02-03 13:20:00,48.47,48.48,48.31,48.33,33900.0,48.47,48.48,48.31,48.33,33900.0
2014-02-03 13:25:00,48.31,48.31,48.02,48.08,56300.0,48.31,48.31,48.02,48.08,56300.0
2014-02-03 13:30:00,48.08,48.22,48.06,48.2,48400.0,48.08,48.22,48.06,48.2,48400.0
2014-02-03 13:35:00,48.19,48.19,47.95,47.96,50100.0,48.19,48.19,47.95,47.96,50100.0
2014-02-03 13:40:00,47.95,48.04,47.91,47.91,79800.0,47.95,48.04,47.91,47.91,79800.0
2014-02-03 13:45:00,47.94,47.94,47.64,47.74,67200.0,47.94,47.94,47.64,47.74,67200.0
2014-02-03 13:50:00,47.74,47.94,47.66,47.91,46700.0,47.74,47.94,47.66,47.91,46700.0
2014-02-03 13:55:00,47.9,48.01,47.89,47.92,35200.0,47.9,48.01,47.89,47.92,35200.0
2014-02-03 14:00:00,47.91,48.19,47.86,48.19,57200.0,47.91,48.19,47.86,48.19,57200.0
2014-02-03 14:05:00,48.18,48.38,48.15,48.29,41900.0,48.18,48.38,48.15,48.29,41900.0
2014-02-03 14:10:00,48.29,48.41,48.27,48.4,26400.0,48.29,48.41,48.27,48.4,26400.0
2014-02-03 14:15:00,48.39,48.39,48.25,48.33,35400.0,48.39,48.39,48.25,48.33,35400.0
2014-02-03 14:20:00,48.33,48.48,48.29,48.37,47600.0,48.33,48.48,48.29,48.37,47600.0
2014-02-03 14:25:00,48.39,48.51,48.32,48.5,33600.0,48.39,48.51,48.32,48.5,33600.0
2014-02-03 14:30:00,48.47,48.54,48.37,48.37,18100.0,48.47,48.54,48.37,48.37,18100.0
2014-02-03 14:35:00,48.37,48.44,48.24,48.29,29700.0,48.37,48.44,48.24,48.29,29700.0
2014-02-03 14:40:00,48.31,48.45,48.3,48.37,23000.0,48.31,48.45,48.3,48.37,23000.0
2014-02-03 14:45:00,48.37,48.53,48.33,48.47,37500.0,48.37,48.53,48.33,48.47,37500.0
2014-02-03 14:50:00,48.46,48.51,48.27,48.28,23700.0,48.46,48.51,48.27,48.28,23700.0
2014-02-03 14:55:00,48.27,48.37,48.22,48.22,19600.0,48.27,48.37,48.22,48.22,19600.0
2014-02-03 15:00:00,48.24,48.32,48.2,48.28,21500.0,48.24,48.32,48.2,48.28,21500.0
2014-02-03 15:05:00,48.29,48.34,48.23,48.33,35000.0,48.29,48.34,48.23,48.33,35000.0
2014-02-03 15:10:00,48.33,48.47,48.14,48.44,51000.0,48.33,48.47,48.14,48.44,51000.0
2014-02-03 15:15:00,48.47,48.48,48.38,48.4,47400.0,48.47,48.48,48.38,48.4,47400.0
2014-02-03 15:20:00,48.4,48.47,48.37,48.46,34200.0,48.4,48.47,48.37,48.46,34200.0
2014-02-03 15:25:00,48.46,48.69,48.44,48.66,58800.0,48.46,48.69,48.44,48.66,58800.0
2014-02-03 15:30:00,48.67,48.68,48.45,48.49,51700.0,48.67,48.68,48.45,48.49,51700.0
2014-02-03 15:35:00,48.5,48.56,48.48,48.53,35700.0,48.5,48.56,48.48,48.53,35700.0
2014-02-03 15:40:00,48.53,48.55,48.38,48.41,55500.0,48.53,48.55,48.38,48.41,55500.0
2014-02-03 15:45:00,48.41,48.42,48.25,48.29,67600.0,48.41,48.42,48.25,48.29,67600.0
2014-02-03 15:50:00,48.29,48.41,48.29,48.4,74600.0,48.29,48.41,48.29,48.4,74600.0
2014-02-03 15:55:00,48.4,48.43,48.32,48.37,147600.0,48.4,48.43,48.32,48.37,147600.0
2014-02-04 09:30:00,48.86,49.1,48.6,49.09,91700.0,48.86,49.1,48.6,49.09,91700.0
2014-02-04 09:35:00,49.02,49.05,48.6,48.73,50200.0,49.02,49.05,48.6,48.73,50200.0
2014-02-04 09:40:00,48.73,48.86,48.35,48.53,49300.0,48.73,48.86,48.35,48.53,49300.0
2014-02-04 09:45:00,48.52,48.72,48.41,48.66,34800.0,48.52,48.72,48.41,48.66,34800.0
2014-02-04 09:50:00,48.67,48.8,48.62,48.71,50600.0,48.67,48.8,48.62,48.71,50600.0
2014-02-04 09:55:00,48.75,48.88,48.72,48.8,31600.0,48.75,48.88,48.72,48.8,31600.0
2014-02-04 10:00:00,48.82,48.88,48.69,48.73,38300.0,48.82,48.88,48.69,48.73,38300.0
2014-02-04 10:05:00,48.71,48.79,48.59,48.65,40800.0,48.71,48.79,48.59,48.65,40800.0
2014-02-04 10:10:00,48.72,48.84,48.65,48.75,64900.0,48.72,48.84,48.65,48.75,64900.0
2014-02-04 10:15:00,48.73,48.82,48.68,48.76,25300.0,48.73,48.82,48.68,48.76,25300.0
2014-02-04 10:20:00,48.74,48.84,48.54,48.58,26800.0,48.74,48.84,48.54,48.58,26800.0
2014-02-04 10:25:00,48.57,48.57,48.4,48.44,42300.0,48.57,48.57,48.4,48.44,42300.0
2014-02-04 10:30:00,48.46,48.62,48.44,48.62,22700.0,48.46,48.62,48.44,48.62,22700.0
2014-02-04 10:35:00,48.65,48.81,48.64,48.8,25800.0,48.65,48.81,48.64,48.8,25800.0
2014-02-04 10:40:00,48.78,48.95,48.74,48.84,23400.0,48.78,48.95,48.74,48.84,23400.0
2014-02-04 10:45:00,48.82,48.9,48.72,48.87,23100.0,48.82,48.9,48.72,48.87,23100.0
2014-02-04 10:50:00,48.87,48.87,48.63,48.75,15100.0,48.87,48.87,48.63,48.75,15100.0
2014-02-04 10:55:00,48.75,48.87,48.68,48.73,18200.0,48.75,48.87,48.68,48.73,18200.0
2014-02-04 11:00:00,48.72,49.0,48.67,48.89,28500.0,48.72,49.0,48.67,48.89,28500.0
2014-02-04 11:05:00,48.87,48.98,48.84,48.96,16900.0,48.87,48.98,48.84,48.96,16900.0
2014-02-04 11:10:00,48.96,48.96,48.81,48.88,16900.0,48.96,48.96,48.81,48.88,16900.0
2014-02-04 11:15:00,48.87,48.89,48.68,48.71,20200.0,48.87,48.89,48.68,48.71,20200.0
2014-02-04 11:20:00,48.73,48.89,48.7,48.87,23700.0,48.73,48.89,48.7,48.87,23700.0
2014-02-04 11:25:00,48.89,48.94,48.83,48.94,28000.0,48.89,48.94,48.83,48.94,28000.0
2014-02-04 11:30:00,48.91,49.06,48.85,49.04,36900.0,48.91,49.06,48.85,49.04,36900.0
2014-02-04 11:35:00,49.05,49.1,49.03,49.04,17700.0,49.05,49.1,49.03,49.04,17700.0
2014-02-04 11:40:00,49.04,49.06,48.94,49.0,19600.0,49.04,49.06,48.94,49.0,19600.0
2014-02-04 11:45:00,49.03,49.05,48.89,48.94,15300.0,49.03,49.05,48.89,48.94,15300.0
2014-02-04 11:50:00,48.95,48.97,48.9,48.95,17400.0,48.95,48.97,48.9,48.95,17400.0
2014-02-04 11:55:00,48.95,49.07,48.93,49.04,28800.0,48.95,49.07,48.93,49.04,28800.0
2014-02-04 12:00:00,49.05,49.09,48.95,48.97,23000.0,49.05,49.09,48.95,48.97,23000.0
2014-02-04 12:05:00,48.97,49.01,48.82,48.86,13900.0,48.97,49.01,48.82,48.86,13900.0
2014-02-04 12:10:00,48.85,48.92,48.85,48.86,14900.0,48.85,48.92,48.85,48.86,14900.0
2014-02-04 12:15:00,48.85,48.87,48.8,48.81,17400.0,48.85,48.87,48.8,48.81,17400.0
2014-02-04 12:20:00,48.81,48.9,48.81,48.9,9000.0,48.81,48.9,48.81,48.9,9000.0
2014-02-04 12:25:00,48.92,48.93,48.83,48.83,12100.0,48.92,48.93,48.83,48.83,12100.0
2014-02-04 12:30:00,48.84,48.95,48.84,48.91,6800.0,48.84,48.95,48.84,48.91,6800.0
2014-02-04 12:35:00,48.9,48.92,48.88,48.91,7800.0,48.9,48.92,48.88,48.91,7800.0
2014-02-04 12:40:00,48.92,49.11,48.92,49.1,28200.0,48.92,49.11,48.92,49.1,28200.0
2014-02-04 12:45:00,49.11,49.18,49.09,49.13,16800.0,49.11,49.18,49.09,49.13,16800.0
2014-02-04 12:50:00,49.13,49.25,49.12,49.24,29200.0,49.13,49.25,49.12,49.24,29200.0
2014-02-04 12:55:00,49.23,49.29,49.22,49.26,14500.0,49.23,49.29,49.22,49.26,14500.0
2014-02-04 13:00:00,49.26,49.34,49.22,49.27,18100.0,49.26,49.34,49.22,49.27,18100.0
2014-02-04 13:05:00,49.29,49.43,49.29,49.38,24300.0,49.29,49.43,49.29,49.38,24300.0
2014-02-04 13:10:00,49.38,49.39,49.08,49.08,21900.0,49.38,49.39,49.08,49.08,21900.0
2014-02-04 13:15:00,49.12,49.17,49.1,49.17,17100.0,49.12,49.17,49.1,49.17,17100.0
2014-02-04 13:20:00,49.15,49.15,49.05,49.1,12800.0,49.15,49.15,49.05,49.1,12800.0
2014-02-04 13:25:00,49.07,49.13,49.05,49.11,8300.0,49.07,49.13,49.05,49.11,8300.0
2014-02-04 13:30:00,49.12,49.15,49.11,49.13,13300.0,49.12,49.15,49.11,49.13,13300.0
2014-02-04 13:35:00,49.12,49.12,49.01,49.1,17500.0,49.12,49.12,49.01,49.1,17500.0
2014-02-04 13:40:00,49.09,49.14,49.04,49.07,12700.0,49.09,49.14,49.04,49.07,12700.0
2014-02-04 13:45:00,49.04,49.04,48.89,48.93,16900.0,49.04,49.04,48.89,48.93,16900.0
2014-02-04 13:50:00,48.95,48.97,48.82,48.91,17300.0,48.95,48.97,48.82,48.91,17300.0
2014-02-04 13:55:00,48.9,48.9,48.74,48.74,19700.0,48.9,48.9,48.74,48.74,19700.0
2014-02-04 14:00:00,48.72,48.78,48.65,48.71,21000.0,48.72,48.78,48.65,48.71,21000.0
2014-02-04 14:05:00,48.74,48.78,48.71,48.76,11800.0,48.74,48.78,48.71,48.76,11800.0
2014-02-04 14:10:00,48.75,48.83,48.75,48.78,18400.0,48.75,48.83,48.75,48.78,18400.0
2014-02-04 14:15:00,48.79,48.84,48.75,48.77,12000.0,48.79,48.84,48.75,48.77,12000.0
2014-02-04 14:20:00,48.77,48.88,48.73,48.85,11100.0,48.77,48.88,48.73,48.85,11100.0
2014-02-04 14:25:00,48.86,48.92,48.82,48.85,12600.0,48.86,48.92,48.82,48.85,12600.0
2014-02-04 14:30:00,48.84,48.91,48.82,48.88,19300.0,48.84,48.91,48.82,48.88,19300.0
2014-02-04 14:35:00,48.89,48.95,48.89,48.94,8800.0,48.89,48.95,48.89,48.94,8800.0
2014-02-04 14:40:00,48.91,49.05,48.91,48.97,22100.0,48.91,49.05,48.91,48.97,22100.0
2014-02-04 14:45:00,48.97,49.0,48.85,48.88,14000.0,48.97,49.0,48.85,48.88,14000.0
2014-02-04 14:50:00,48.89,49.07,48.89,49.07,16100.0,48.89,49.07,48.89,49.07,16100.0
2014-02-04 14:55:00,49.07,49.08,48.96,49.0,20200.0,49.07,49.08,48.96,49.0,20200.0
2014-02-04 15:00:00,49.0,49.1,49.0,49.09,19700.0,49.0,49.1,49.0,49.09,19700.0
2014-02-04 15:05:00,49.08,49.13,49.02,49.08,39700.0,49.08,49.13,49.02,49.08,39700.0
2014-02-04 15:10:00,49.08,49.08,49.01,49.07,14800.0,49.08,49.08,49.01,49.07,14800.0
2014-02-04 15:15:00,49.08,49.1,49.03,49.07,19900.0,49.08,49.1,49.03,49.07,19900.0
2014-02-04 15:20:00,49.08,49.12,49.0,49.01,27200.0,49.08,49.12,49.0,49.01,27200.0
2014-02-04 15:25:00,49.01,49.08,48.86,48.88,32600.0,49.01,49.08,48.86,48.88,32600.0
2014-02-04 15:30:00,48.87,48.98,48.82,48.96,33500.0,48.87,48.98,48.82,48.96,33500.0
2014-02-04 15:35:00,48.96,49.02,48.92,48.97,22800.0,48.96,49.02,48.92,48.97,22800.0
2014-02-04 15:40:00,48.99,49.06,48.95,49.0,22100.0,48.99,49.06,48.95,49.0,22100.0
2014-02-04 15:45:00,49.01,49.08,49.01,49.02,35100.0,49.01,49.08,49.01,49.02,35100.0
2014-02-04 15:50:00,49.04,49.15,49.01,49.11,69500.0,49.04,49.15,49.01,49.11,69500.0
2014-02-04 15:55:00,49.11,49.17,49.07,49.11,83300.0,49.11,49.17,49.07,49.11,83300.0
2014-02-05 09:30:00,48.27,48.73,48.01,48.44,130300.0,48.27,48.73,48.01,48.44,130300.0
2014-02-05 09:35:00,48.32,48.69,48.11,48.6,52100.0,48.32,48.69,48.11,48.6,52100.0
2014-02-05 09:40:00,48.66,48.79,48.53,48.64,38600.0,48.66,48.79,48.53,48.64,38600.0
2014-02-05 09:45:00,48.66,48.85,48.62,48.65,42300.0,48.66,48.85,48.62,48.65,42300.0
2014-02-05 09:50:00,48.65,48.7,48.37,48.41,32000.0,48.65,48.7,48.37,48.41,32000.0
2014-02-05 09:55:00,48.48,48.48,48.23,48.34,55300.0,48.48,48.48,48.23,48.34,55300.0
2014-02-05 10:00:00,48.38,48.7,48.38,48.62,38200.0,48.38,48.7,48.38,48.62,38200.0
2014-02-05 10:05:00,48.62,48.64,48.12,48.12,28300.0,48.62,48.64,48.12,48.12,28300.0
2014-02-05 10:10:00,48.14,48.19,47.99,48.0,69000.0,48.14,48.19,47.99,48.0,69000.0
2014-02-05 10:15:00,48.04,48.18,47.85,48.15,77000.0,48.04,48.18,47.85,48.15,77000.0
2014-02-05 10:20:00,48.18,48.18,47.51,47.54,74900.0,48.18,48.18,47.51,47.54,74900.0
2014-02-05 10:25:00,47.56,47.76,47.51,47.76,87100.0,47.56,47.76,47.51,47.76,87100.0
2014-02-05 10:30:00,47.74,47.8,47.6,47.79,100600.0,47.74,47.8,47.6,47.79,100600.0
2014-02-05 10:35:00,47.8,47.8,47.63,47.66,56800.0,47.8,47.8,47.63,47.66,56800.0
2014-02-05 10:40:00,47.68,47.76,47.4,47.42,187300.0,47.68,47.76,47.4,47.42,187300.0
2014-02-05 10:45:00,47.4,47.49,47.34,47.42,49100.0,47.4,47.49,47.34,47.42,49100.0
2014-02-05 10:50:00,47.41,47.49,47.3,47.36,51000.0,47.41,47.49,47.3,47.36,51000.0
2014-02-05 10:55:00,47.32,47.36,47.19,47.25,57400.0,47.32,47.36,47.19,47.25,57400.0
2014-02-05 11:00:00,47.25,47.27,47.04,47.25,76500.0,47.25,47.27,47.04,47.25,76500.0
2014-02-05 11:05:00,47.24,47.29,47.08,47.18,64700.0,47.24,47.29,47.08,47.18,64700.0
2014-02-05 11:10:00,47.18,47.25,47.09,47.12,37900.0,47.18,47.25,47.09,47.12,37900.0
2014-02-05 11:15:00,47.14,47.4,47.14,47.32,33100.0,47.14,47.4,47.14,47.32,33100.0
2014-02-05 11:20:00,47.33,47.43,47.25,47.39,29200.0,47.33,47.43,47.25,47.39,29200.0
2014-02-05 11:25:00,47.4,47.65,47.36,47.58,50900.0,47.4,47.65,47.36,47.58,50900.0
2014-02-05 11:30:00,47.56,47.63,47.43,47.58,28200.0,47.56,47.63,47.43,47.58,28200.0
2014-02-05 11:35:00,47.59,47.77,47.58,47.64,55700.0,47.59,47.77,47.58,47.64,55700.0
2014-02-05 11:40:00,47.65,47.74,47.61,47.68,20200.0,47.65,47.74,47.61,47.68,20200.0
2014-02-05 11:45:00,47.7,47.93,47.7,47.86,25300.0,47.7,47.93,47.7,47.86,25300.0
2014-02-05 11:50:00,47.82,47.89,47.8,47.84,18900.0,47.82,47.89,47.8,47.84,18900.0
2014-02-05 11:55:00,47.85,47.96,47.8,47.95,35300.0,47.85,47.96,47.8,47.95,35300.0
2014-02-05 12:00:00,47.95,48.04,47.95,48.04,15000.0,47.95,48.04,47.95,48.04,15000.0
2014-02-05 12:05:00,48.04,48.2,48.04,48.17,68600.0,48.04,48.2,48.04,48.17,68600.0
2014-02-05 12:10:00,48.17,48.18,48.01,48.02,16200.0,48.17,48.18,48.01,48.02,16200.0
2014-02-05 12:15:00,48.03,48.06,47.89,48.06,14500.0,48.03,48.06,47.89,48.06,14500.0
2014-02-05 12:20:00,48.08,48.23,48.02,48.19,13900.0,48.08,48.23,48.02,48.19,13900.0
2014-02-05 12:25:00,48.15,48.16,47.91,47.96,6700.0,48.15,48.16,47.91,47.96,6700.0
2014-02-05 12:30:00,47.96,48.05,47.96,47.98,13200.0,47.96,48.05,47.96,47.98,13200.0
2014-02-05 12:35:00,48.0,48.04,47.88,47.88,11100.0,48.0,48.04,47.88,47.88,11100.0
2014-02-05 12:40:00,47.89,48.0,47.87,48.0,10600.0,47.89,48.0,47.87,48.0,10600.0
2014-02-05 12:45:00,47.96,47.98,47.87,47.9,9100.0,47.96,47.98,47.87,47.9,9100.0
2014-02-05 12:50:00,47.92,47.95,47.88,47.88,12000.0,47.92,47.95,47.88,47.88,12000.0
2014-02-05 12:55:00,47.88,47.99,47.88,47.99,8000.0,47.88,47.99,47.88,47.99,8000.0
2014-02-05 13:00:00,48.0,48.13,47.98,48.13,14100.0,48.0,48.13,47.98,48.13,14100.0
2014-02-05 13:05:00,48.14,48.31,48.09,48.25,27100.0,48.14,48.31,48.09,48.25,27100.0
2014-02-05 13:10:00,48.26,48.31,48.24,48.29,18300.0,48.26,48.31,48.24,48.29,18300.0
2014-02-05 13:15:00,48.29,48.33,48.25,48.28,19800.0,48.29,48.33,48.25,48.28,19800.0
2014-02-05 13:20:00,48.28,48.29,48.03,48.05,24500.0,48.28,48.29,48.03,48.05,24500.0
2014-02-05 13:25:00,48.05,48.06,47.95,48.0,27300.0,48.05,48.06,47.95,48.0,27300.0
2014-02-05 13:30:00,48.01,48.12,48.0,48.1,12400.0,48.01,48.12,48.0,48.1,12400.0
2014-02-05 13:35:00,48.08,48.13,48.05,48.12,11200.0,48.08,48.13,48.05,48.12,11200.0
2014-02-05 13:40:00,48.11,48.16,48.04,48.04,29000.0,48.11,48.16,48.04,48.04,29000.0
2014-02-05 13:45:00,48.05,48.05,47.92,47.93,16300.0,48.05,48.05,47.92,47.93,16300.0
2014-02-05 13:50:00,47.96,48.02,47.94,47.97,14300.0,47.96,48.02,47.94,47.97,14300.0
2014-02-05 13:55:00,47.98,48.05,47.97,48.0,56600.0,47.98,48.05,47.97,48.0,56600.0
2014-02-05 14:00:00,48.0,48.11,47.99,48.09,61300.0,48.0,48.11,47.99,48.09,61300.0
2014-02-05 14:05:00,48.08,48.13,48.02,48.1,29200.0,48.08,48.13,48.02,48.1,29200.0
2014-02-05 14:10:00,48.12,48.16,48.03,48.13,34400.0,48.12,48.16,48.03,48.13,34400.0
2014-02-05 14:15:00,48.08,48.15,48.03,48.05,10800.0,48.08,48.15,48.03,48.05,10800.0
2014-02-05 14:20:00,48.06,48.11,47.92,48.0,21200.0,48.06,48.11,47.92,48.0,21200.0
2014-02-05 14:25:00,48.0,48.02,47.88,48.0,21100.0,48.0,48.02,47.88,48.0,21100.0
2014-02-05 14:30:00,48.0,48.06,47.95,47.98,28100.0,48.0,48.06,47.95,47.98,28100.0
2014-02-05 14:35:00,47.98,47.98,47.8,47.85,15800.0,47.98,47.98,47.8,47.85,15800.0
2014-02-05 14:40:00,47.86,47.96,47.82,47.96,11600.0,47.86,47.96,47.82,47.96,11600.0
2014-02-05 14:45:00,47.97,47.97,47.85,47.92,9700.0,47.97,47.97,47.85,47.92,9700.0
2014-02-05 14:50:00,47.93,47.98,47.82,47.86,9500.0,47.93,47.98,47.82,47.86,9500.0
2014-02-05 14:55:00,47.85,47.85,47.71,47.73,8600.0,47.85,47.85,47.71,47.73,8600.0
2014-02-05 15:00:00,47.75,47.84,47.72,47.72,7500.0,47.75,47.84,47.72,47.72,7500.0
2014-02-05 15:05:00,47.7,47.84,47.69,47.8,18300.0,47.7,47.84,47.69,47.8,18300.0
2014-02-05 15:10:00,47.8,47.89,47.8,47.86,11400.0,47.8,47.89,47.8,47.86,11400.0
2014-02-05 15:15:00,47.87,47.87,47.73,47.86,17700.0,47.87,47.87,47.73,47.86,17700.0
2014-02-05 15:20:00,47.85,47.87,47.73,47.77,17900.0,47.85,47.87,47.73,47.77,17900.0
2014-02-05 15:25:00,47.76,47.82,47.71,47.76,21600.0,47.76,47.82,47.71,47.76,21600.0
2014-02-05 15:30:00,47.78,47.79,47.68,47.75,33400.0,47.78,47.79,47.68,47.75,33400.0
2014-02-05 15:35:00,47.76,47.79,47.71,47.75,40200.0,47.76,47.79,47.71,47.75,40200.0
2014-02-05 15:40:00,47.75,47.77,47.69,47.71,34800.0,47.75,47.77,47.69,47.71,34800.0
2014-02-05 15:45:00,47.72,47.86,47.72,47.83,50400.0,47.72,47.86,47.72,47.83,50400.0
2014-02-05 15:50:00,47.82,47.82,47.71,47.74,51000.0,47.82,47.82,47.71,47.74,51000.0
2014-02-05 15:55:00,47.75,47.8,47.67,47.73,106400.0,47.75,47.8,47.67,47.73,106400.0
2014-02-06 09:30:00,48.01,48.3,47.81,48.28,64700.0,48.01,48.3,47.81,48.28,64700.0
2014-02-06 09:35:00,48.28,48.6,48.09,48.27,90900.0,48.28,48.6,48.09,48.27,90900.0
2014-02-06 09:40:00,48.32,48.47,48.14,48.32,39100.0,48.32,48.47,48.14,48.32,39100.0
2014-02-06 09:45:00,48.38,48.59,48.34,48.5,24400.0,48.38,48.59,48.34,48.5,24400.0
2014-02-06 09:50:00,48.57,48.84,48.46,48.77,68200.0,48.57,48.84,48.46,48.77,68200.0
2014-02-06 09:55:00,48.77,48.9,48.73,48.88,77000.0,48.77,48.9,48.73,48.88,77000.0
2014-02-06 10:00:00,48.85,48.87,48.49,48.59,24400.0,48.85,48.87,48.49,48.59,24400.0
2014-02-06 10:05:00,48.63,48.65,48.39,48.54,13500.0,48.63,48.65,48.39,48.54,13500.0
2014-02-06 10:10:00,48.5,48.51,48.33,48.43,14700.0,48.5,48.51,48.33,48.43,14700.0
2014-02-06 10:15:00,48.39,48.6,48.32,48.53,19800.0,48.39,48.6,48.32,48.53,19800.0
2014-02-06 10:20:00,48.51,48.86,48.38,48.65,35300.0,48.51,48.86,48.38,48.65,35300.0
2014-02-06 10:25:00,48.63,48.75,48.53,48.7,24600.0,48.63,48.75,48.53,48.7,24600.0
2014-02-06 10:30:00,48.73,48.86,48.66,48.83,16900.0,48.73,48.86,48.66,48.83,16900.0
2014-02-06 10:35:00,48.8,48.8,48.66,48.7,24600.0,48.8,48.8,48.66,48.7,24600.0
2014-02-06 10:40:00,48.73,48.76,48.6,48.67,21100.0,48.73,48.76,48.6,48.67,21100.0
2014-02-06 10:45:00,48.73,48.82,48.65,48.67,15500.0,48.73,48.82,48.65,48.67,15500.0
2014-02-06 10:50:00,48.65,48.69,48.46,48.48,17700.0,48.65,48.69,48.46,48.48,17700.0
2014-02-06 10:55:00,48.52,48.62,48.43,48.6,15600.0,48.52,48.62,48.43,48.6,15600.0
2014-02-06 11:00:00,48.59,48.71,48.57,48.7,18500.0,48.59,48.71,48.57,48.7,18500.0
2014-02-06 11:05:00,48.66,48.86,48.63,48.84,19000.0,48.66,48.86,48.63,48.84,19000.0
2014-02-06 11:10:00,48.82,48.92,48.73,48.83,25100.0,48.82,48.92,48.73,48.83,25100.0
2014-02-06 11:15:00,48.9,48.92,48.67,48.69,12000.0,48.9,48.92,48.67,48.69,12000.0
2014-02-06 11:20:00,48.69,48.74,48.6,48.64,17000.0,48.69,48.74,48.6,48.64,17000.0
2014-02-06 11:25:00,48.65,48.71,48.61,48.68,19600.0,48.65,48.71,48.61,48.68,19600.0
2014-02-06 11:30:00,48.71,48.83,48.71,48.73,14100.0,48.71,48.83,48.71,48.73,14100.0
2014-02-06 11:35:00,48.75,48.87,48.75,48.86,16800.0,48.75,48.87,48.75,48.86,16800.0
2014-02-06 11:40:00,48.86,48.91,48.73,48.73,20200.0,48.86,48.91,48.73,48.73,20200.0
2014-02-06 11:45:00,48.73,48.83,48.69,48.78,18800.0,48.73,48.83,48.69,48.78,18800.0
2014-02-06 11:50:00,48.78,48.95,48.78,48.85,17000.0,48.78,48.95,48.78,48.85,17000.0
2014-02-06 11:55:00,48.82,48.85,48.71,48.79,10200.0,48.82,48.85,48.71,48.79,10200.0
2014-02-06 12:00:00,48.77,48.95,48.77,48.91,12600.0,48.77,48.95,48.77,48.91,12600.0
2014-02-06 12:05:00,48.88,48.9,48.83,48.88,13700.0,48.88,48.9,48.83,48.88,13700.0
2014-02-06 12:10:00,48.89,48.9,48.81,48.84,6100.0,48.89,48.9,48.81,48.84,6100.0
2014-02-06 12:15:00,48.82,48.92,48.72,48.74,47400.0,48.82,48.92,48.72,48.74,47400.0
2014-02-06 12:20:00,48.73,48.75,48.63,48.64,19300.0,48.73,48.75,48.63,48.64,19300.0
2014-02-06 12:25:00,48.64,48.69,48.53,48.68,12800.0,48.64,48.69,48.53,48.68,12800.0
2014-02-06 12:30:00,48.7,48.8,48.67,48.79,19400.0,48.7,48.8,48.67,48.79,19400.0
2014-02-06 12:35:00,48.77,48.8,48.69,48.7,10100.0,48.77,48.8,48.69,48.7,10100.0
2014-02-06 12:40:00,48.71,48.8,48.67,48.79,12000.0,48.71,48.8,48.67,48.79,12000.0
2014-02-06 12:45:00,48.8,48.82,48.63,48.69,25800.0,48.8,48.82,48.63,48.69,25800.0
2014-02-06 12:50:00,48.69,48.77,48.68,48.76,9000.0,48.69,48.77,48.68,48.76,9000.0
2014-02-06 12:55:00,48.73,48.76,48.71,48.71,9300.0,48.73,48.76,48.71,48.71,9300.0
2014-02-06 13:00:00,48.72,48.8,48.71,48.78,14500.0,48.72,48.8,48.71,48.78,14500.0
2014-02-06 13:05:00,48.79,48.8,48.74,48.76,9500.0,48.79,48.8,48.74,48.76,9500.0
2014-02-06 13:10:00,48.76,48.76,48.67,48.7,11900.0,48.76,48.76,48.67,48.7,11900.0
2014-02-06 13:15:00,48.7,48.73,48.61,48.63,24400.0,48.7,48.73,48.61,48.63,24400.0
2014-02-06 13:20:00,48.65,48.72,48.6,48.6,19600.0,48.65,48.72,48.6,48.6,19600.0
2014-02-06 13:25:00,48.59,48.72,48.56,48.67,13300.0,48.59,48.72,48.56,48.67,13300.0
2014-02-06 13:30:00,48.68,48.73,48.59,48.67,23400.0,48.68,48.73,48.59,48.67,23400.0
2014-02-06 13:35:00,48.66,48.66,48.59,48.61,7500.0,48.66,48.66,48.59,48.61,7500.0
2014-02-06 13:40:00,48.65,48.66,48.61,48.64,8000.0,48.65,48.66,48.61,48.64,8000.0
2014-02-06 13:45:00,48.63,48.73,48.61,48.68,11500.0,48.63,48.73,48.61,48.68,11500.0
2014-02-06 13:50:00,48.65,48.68,48.59,48.64,13300.0,48.65,48.68,48.59,48.64,13300.0
2014-02-06 13:55:00,48.63,48.63,48.49,48.52,28200.0,48.63,48.63,48.49,48.52,28200.0
2014-02-06 14:00:00,48.51,48.52,48.4,48.43,39500.0,48.51,48.52,48.4,48.43,39500.0
2014-02-06 14:05:00,48.43,48.44,48.34,48.37,35500.0,48.43,48.44,48.34,48.37,35500.0
2014-02-06 14:10:00,48.38,48.43,48.37,48.43,11600.0,48.38,48.43,48.37,48.43,11600.0
2014-02-06 14:15:00,48.43,48.52,48.39,48.49,14100.0,48.43,48.52,48.39,48.49,14100.0
2014-02-06 14:20:00,48.48,48.62,48.48,48.62,25000.0,48.48,48.62,48.48,48.62,25000.0
2014-02-06 14:25:00,48.62,48.65,48.49,48.54,15300.0,48.62,48.65,48.49,48.54,15300.0
2014-02-06 14:30:00,48.54,48.59,48.52,48.56,12100.0,48.54,48.59,48.52,48.56,12100.0
2014-02-06 14:35:00,48.56,48.62,48.52,48.62,8400.0,48.56,48.62,48.52,48.62,8400.0
2014-02-06 14:40:00,48.61,48.64,48.57,48.62,14100.0,48.61,48.64,48.57,48.62,14100.0
2014-02-06 14:45:00,48.62,48.62,48.44,48.49,14200.0,48.62,48.62,48.44,48.49,14200.0
2014-02-06 14:50:00,48.49,48.57,48.47,48.54,24900.0,48.49,48.57,48.47,48.54,24900.0
2014-02-06 14:55:00,48.55,48.63,48.49,48.62,14500.0,48.55,48.63,48.49,48.62,14500.0
2014-02-06 15:00:00,48.63,48.63,48.47,48.47,19500.0,48.63,48.63,48.47,48.47,19500.0
2014-02-06 15:05:00,48.47,48.53,48.42,48.5,21600.0,48.47,48.53,48.42,48.5,21600.0
2014-02-06 15:10:00,48.5,48.5,48.44,48.45,12800.0,48.5,48.5,48.44,48.45,12800.0
2014-02-06 15:15:00,48.45,48.46,48.35,48.38,16500.0,48.45,48.46,48.35,48.38,16500.0
2014-02-06 15:20:00,48.37,48.4,48.23,48.25,32900.0,48.37,48.4,48.23,48.25,32900.0
2014-02-06 15:25:00,48.25,48.27,48.2,48.24,31000.0,48.25,48.27,48.2,48.24,31000.0
2014-02-06 15:30:00,48.24,48.29,48.21,48.25,18800.0,48.24,48.29,48.21,48.25,18800.0
2014-02-06 15:35:00,48.25,48.32,48.2,48.28,38300.0,48.25,48.32,48.2,48.28,38300.0
2014-02-06 15:40:00,48.3,48.3,48.23,48.28,62500.0,48.3,48.3,48.23,48.28,62500.0
2014-02-06 15:45:00,48.28,48.32,48.16,48.18,70500.0,48.28,48.32,48.16,48.18,70500.0
2014-02-06 15:50:00,48.2,48.23,48.12,48.12,107100.0,48.2,48.23,48.12,48.12,107100.0
2014-02-06 15:55:00,48.14,48.21,48.14,48.2,129700.0,48.14,48.21,48.14,48.2,129700.0
2014-02-07 09:30:00,48.92,49.28,48.48,49.11,139900.0,48.92,49.28,48.48,49.11,139900.0
2014-02-07 09:35:00,49.15,49.37,49.13,49.22,50000.0,49.15,49.37,49.13,49.22,50000.0
2014-02-07 09:40:00,49.24,49.28,49.0,49.0,39700.0,49.24,49.28,49.0,49.0,39700.0
2014-02-07 09:45:00,49.04,49.17,48.88,48.94,126200.0,49.04,49.17,48.88,48.94,126200.0
2014-02-07 09:50:00,48.95,49.22,48.88,49.03,81900.0,48.95,49.22,48.88,49.03,81900.0
2014-02-07 09:55:00,49.04,49.19,48.81,48.87,57500.0,49.04,49.19,48.81,48.87,57500.0
2014-02-07 10:00:00,48.86,49.0,48.71,48.75,40100.0,48.86,49.0,48.71,48.75,40100.0
2014-02-07 10:05:00,48.71,48.81,48.54,48.66,61700.0,48.71,48.81,48.54,48.66,61700.0
2014-02-07 10:10:00,48.66,48.71,48.59,48.66,30100.0,48.66,48.71,48.59,48.66,30100.0
2014-02-07 10:15:00,48.65,48.71,48.51,48.65,54300.0,48.65,48.71,48.51,48.65,54300.0
2014-02-07 10:20:00,48.63,48.74,48.43,48.43,35000.0,48.63,48.74,48.43,48.43,35000.0
2014-02-07 10:25:00,48.42,48.54,48.3,48.32,30000.0,48.42,48.54,48.3,48.32,30000.0
2014-02-07 10:30:00,48.35,48.46,48.34,48.42,18700.0,48.35,48.46,48.34,48.42,18700.0
2014-02-07 10:35:00,48.44,48.52,48.41,48.5,18200.0,48.44,48.52,48.41,48.5,18200.0
2014-02-07 10:40:00,48.51,48.52,48.3,48.41,32100.0,48.51,48.52,48.3,48.41,32100.0
2014-02-07 10:45:00,48.38,48.54,48.36,48.53,15100.0,48.38,48.54,48.36,48.53,15100.0
2014-02-07 10:50:00,48.54,48.61,48.51,48.55,22700.0,48.54,48.61,48.51,48.55,22700.0
2014-02-07 10:55:00,48.55,48.8,48.55,48.77,23000.0,48.55,48.8,48.55,48.77,23000.0
2014-02-07 11:00:00,48.77,48.94,48.76,48.89,50600.0,48.77,48.94,48.76,48.89,50600.0
2014-02-07 11:05:00,48.88,48.98,48.87,48.94,20900.0,48.88,48.98,48.87,48.94,20900.0
2014-02-07 11:10:00,48.95,49.09,48.92,49.09,22900.0,48.95,49.09,48.92,49.09,22900.0
2014-02-07 11:15:00,49.08,49.08,48.88,48.95,43300.0,49.08,49.08,48.88,48.95,43300.0
2014-02-07 11:20:00,48.98,49.09,48.95,48.97,28600.0,48.98,49.09,48.95,48.97,28600.0
2014-02-07 11:25:00,48.97,49.04,48.96,49.0,23500.0,48.97,49.04,48.96,49.0,23500.0
2014-02-07 11:30:00,49.0,49.04,48.96,48.97,27200.0,49.0,49.04,48.96,48.97,27200.0
2014-02-07 11:35:00,48.97,49.01,48.93,48.98,26100.0,48.97,49.01,48.93,48.98,26100.0
2014-02-07 11:40:00,48.98,49.03,48.98,49.03,28700.0,48.98,49.03,48.98,49.03,28700.0
2014-02-07 11:45:00,49.03,49.21,49.02,49.14,79000.0,49.03,49.21,49.02,49.14,79000.0
2014-02-07 11:50:00,49.15,49.2,49.11,49.16,47700.0,49.15,49.2,49.11,49.16,47700.0
2014-02-07 11:55:00,49.18,49.22,49.12,49.13,46100.0,49.18,49.22,49.12,49.13,46100.0
2014-02-07 12:00:00,49.13,49.19,49.04,49.13,22600.0,49.13,49.19,49.04,49.13,22600.0
2014-02-07 12:05:00,49.14,49.19,49.02,49.02,29300.0,49.14,49.19,49.02,49.02,29300.0
2014-02-07 12:10:00,49.03,49.15,49.01,49.06,20600.0,49.03,49.15,49.01,49.06,20600.0
2014-02-07 12:15:00,49.09,49.2,49.08,49.18,19200.0,49.09,49.2,49.08,49.18,19200.0
2014-02-07 12:20:00,49.17,49.21,49.13,49.17,14600.0,49.17,49.21,49.13,49.17,14600.0
2014-02-07 12:25:00,49.14,49.15,49.03,49.04,6200.0,49.14,49.15,49.03,49.04,6200.0
2014-02-07 12:30:00,49.05,49.21,49.05,49.15,39600.0,49.05,49.21,49.05,49.15,39600.0
2014-02-07 12:35:00,49.16,49.18,48.98,49.02,62700.0,49.16,49.18,48.98,49.02,62700.0
2014-02-07 12:40:00,49.02,49.08,49.02,49.08,5300.0,49.02,49.08,49.02,49.08,5300.0
2014-02-07 12:45:00,49.07,49.09,49.05,49.05,7400.0,49.07,49.09,49.05,49.05,7400.0
2014-02-07 12:50:00,49.04,49.14,49.04,49.11,5500.0,49.04,49.14,49.04,49.11,5500.0
2014-02-07 12:55:00,49.11,49.16,49.11,49.14,13300.0,49.11,49.16,49.11,49.14,13300.0
2014-02-07 13:00:00,49.15,49.25,49.14,49.25,21600.0,49.15,49.25,49.14,49.25,21600.0
2014-02-07 13:05:00,49.26,49.35,49.26,49.34,45600.0,49.26,49.35,49.26,49.34,45600.0
2014-02-07 13:10:00,49.35,49.5,49.35,49.45,31200.0,49.35,49.5,49.35,49.45,31200.0
2014-02-07 13:15:00,49.44,49.44,49.29,49.39,22200.0,49.44,49.44,49.29,49.39,22200.0
2014-02-07 13:20:00,49.42,49.5,49.42,49.48,18100.0,49.42,49.5,49.42,49.48,18100.0
2014-02-07 13:25:00,49.49,49.54,49.47,49.47,30300.0,49.49,49.54,49.47,49.47,30300.0
2014-02-07 13:30:00,49.45,49.45,49.37,49.41,11200.0,49.45,49.45,49.37,49.41,11200.0
2014-02-07 13:35:00,49.44,49.45,49.4,49.41,11000.0,49.44,49.45,49.4,49.41,11000.0
2014-02-07 13:40:00,49.41,49.57,49.41,49.52,17100.0,49.41,49.57,49.41,49.52,17100.0
2014-02-07 13:45:00,49.54,49.6,49.54,49.58,21600.0,49.54,49.6,49.54,49.58,21600.0
2014-02-07 13:50:00,49.57,49.67,49.54,49.67,26100.0,49.57,49.67,49.54,49.67,26100.0
2014-02-07 13:55:00,49.65,49.72,49.64,49.71,18900.0,49.65,49.72,49.64,49.71,18900.0
2014-02-07 14:00:00,49.7,49.92,49.66,49.9,47600.0,49.7,49.92,49.66,49.9,47600.0
2014-02-07 14:05:00,49.91,49.91,49.77,49.78,27100.0,49.91,49.91,49.77,49.78,27100.0
2014-02-07 14:10:00,49.79,49.79,49.65,49.65,36700.0,49.79,49.79,49.65,49.65,36700.0
2014-02-07 14:15:00,49.64,49.68,49.6,49.64,17800.0,49.64,49.68,49.6,49.64,17800.0
2014-02-07 14:20:00,49.63,49.65,49.58,49.62,28500.0,49.63,49.65,49.58,49.62,28500.0
2014-02-07 14:25:00,49.64,49.67,49.45,49.48,26200.0,49.64,49.67,49.45,49.48,26200.0
2014-02-07 14:30:00,49.48,49.65,49.47,49.57,12200.0,49.48,49.65,49.47,49.57,12200.0
2014-02-07 14:35:00,49.54,49.63,49.51,49.63,10500.0,49.54,49.63,49.51,49.63,10500.0
2014-02-07 14:40:00,49.61,49.74,49.59,49.71,14300.0,49.61,49.74,49.59,49.71,14300.0
2014-02-07 14:45:00,49.71,49.79,49.66,49.66,22800.0,49.71,49.79,49.66,49.66,22800.0
2014-02-07 14:50:00,49.66,49.68,49.59,49.66,15800.0,49.66,49.68,49.59,49.66,15800.0
2014-02-07 14:55:00,49.63,49.69,49.57,49.69,20600.0,49.63,49.69,49.57,49.69,20600.0
2014-02-07 15:00:00,49.7,49.79,49.69,49.78,15400.0,49.7,49.79,49.69,49.78,15400.0
2014-02-07 15:05:00,49.78,49.8,49.67,49.69,23100.0,49.78,49.8,49.67,49.69,23100.0
2014-02-07 15:10:00,49.69,49.76,49.69,49.72,21000.0,49.69,49.76,49.69,49.72,21000.0
2014-02-07 15:15:00,49.71,49.72,49.63,49.71,25000.0,49.71,49.72,49.63,49.71,25000.0
2014-02-07 15:20:00,49.7,49.74,49.63,49.71,26200.0,49.7,49.74,49.63,49.71,26200.0
2014-02-07 15:25:00,49.72,49.78,49.71,49.77,20400.0,49.72,49.78,49.71,49.77,20400.0
2014-02-07 15:30:00,49.77,49.79,49.72,49.75,35700.0,49.77,49.79,49.72,49.75,35700.0
2014-02-07 15:35:00,49.74,49.8,49.73,49.77,30600.0,49.74,49.8,49.73,49.77,30600.0
2014-02-07 15:40:00,49.76,49.84,49.74,49.82,31200.0,49.76,49.84,49.74,49.82,31200.0
2014-02-07 15:45:00,49.82,49.92,49.82,49.84,59800.0,49.82,49.92,49.82,49.84,59800.0
2014-02-07 15:50:00,49.84,49.86,49.75,49.82,41000.0,49.84,49.86,49.75,49.82,41000.0
2014-02-07 15:55:00,49.81,49.85,49.75,49.82,94200.0,49.81,49.85,49.75,49.82,94200.0
2014-02-10 09:30:00,49.97,50.37,49.66,49.89,117500.0,49.97,50.37,49.66,49.89,117500.0
2014-02-10 09:35:00,49.89,50.55,49.83,50.54,52700.0,49.89,50.55,49.83,50.54,52700.0
2014-02-10 09:40:00,50.5,50.99,50.34,50.94,105200.0,50.5,50.99,50.34,50.94,105200.0
2014-02-10 09:45:00,50.98,51.08,50.76,50.93,95600.0,50.98,51.08,50.76,50.93,95600.0
2014-02-10 09:50:00,50.93,51.0,50.58,50.58,75800.0,50.93,51.0,50.58,50.58,75800.0
2014-02-10 09:55:00,50.63,50.81,50.55,50.7,53300.0,50.63,50.81,50.55,50.7,53300.0
2014-02-10 10:00:00,50.68,50.81,50.21,50.39,63400.0,50.68,50.81,50.21,50.39,63400.0
2014-02-10 10:05:00,50.38,50.44,50.2,50.44,40600.0,50.38,50.44,50.2,50.44,40600.0
2014-02-10 10:10:00,50.45,50.67,50.36,50.41,64100.0,50.45,50.67,50.36,50.41,64100.0
2014-02-10 10:15:00,50.45,50.53,50.38,50.38,27800.0,50.45,50.53,50.38,50.38,27800.0
2014-02-10 10:20:00,50.42,50.59,50.36,50.39,39400.0,50.42,50.59,50.36,50.39,39400.0
2014-02-10 10:25:00,50.4,50.75,50.34,50.71,57400.0,50.4,50.75,50.34,50.71,57400.0
2014-02-10 10:30:00,50.75,50.77,50.61,50.77,33600.0,50.75,50.77,50.61,50.77,33600.0
2014-02-10 10:35:00,50.75,50.75,50.61,50.67,23800.0,50.75,50.75,50.61,50.67,23800.0
2014-02-10 10:40:00,50.69,50.71,50.64,50.71,23900.0,50.69,50.71,50.64,50.71,23900.0
2014-02-10 10:45:00,50.7,50.7,50.46,50.46,53500.0,50.7,50.7,50.46,50.46,53500.0
2014-02-10 10:50:00,50.46,50.46,50.32,50.36,36800.0,50.46,50.46,50.32,50.36,36800.0
2014-02-10 10:55:00,50.37,50.55,50.33,50.52,29700.0,50.37,50.55,50.33,50.52,29700.0
2014-02-10 11:00:00,50.54,50.6,50.49,50.49,15700.0,50.54,50.6,50.49,50.49,15700.0
2014-02-10 11:05:00,50.5,50.57,50.47,50.47,23700.0,50.5,50.57,50.47,50.47,23700.0
2014-02-10 11:10:00,50.46,50.48,50.31,50.34,22200.0,50.46,50.48,50.31,50.34,22200.0
2014-02-10 11:15:00,50.32,50.52,50.32,50.52,18700.0,50.32,50.52,50.32,50.52,18700.0
2014-02-10 11:20:00,50.52,50.57,50.38,50.47,17500.0,50.52,50.57,50.38,50.47,17500.0
2014-02-10 11:25:00,50.5,50.57,50.49,50.52,16900.0,50.5,50.57,50.49,50.52,16900.0
2014-02-10 11:30:00,50.54,50.69,50.5,50.68,22500.0,50.54,50.69,50.5,50.68,22500.0
2014-02-10 11:35:00,50.68,50.71,50.6,50.63,25500.0,50.68,50.71,50.6,50.63,25500.0
2014-02-10 11:40:00,50.63,50.89,50.63,50.88,38300.0,50.63,50.89,50.63,50.88,38300.0
2014-02-10 11:45:00,50.88,51.16,50.88,51.04,107400.0,50.88,51.16,50.88,51.04,107400.0
2014-02-10 11:50:00,51.04,51.15,50.98,51.0,32100.0,51.04,51.15,50.98,51.0,32100.0
2014-02-10 11:55:00,51.02,51.15,50.99,51.04,19300.0,51.02,51.15,50.99,51.04,19300.0
2014-02-10 12:00:00,51.03,51.18,51.02,51.09,38900.0,51.03,51.18,51.02,51.09,38900.0
2014-02-10 12:05:00,51.07,51.23,51.07,51.19,22100.0,51.07,51.23,51.07,51.19,22100.0
2014-02-10 12:10:00,51.21,51.34,51.15,51.34,35400.0,51.21,51.34,51.15,51.34,35400.0
2014-02-10 12:15:00,51.35,51.43,51.29,51.37,25500.0,51.35,51.43,51.29,51.37,25500.0
2014-02-10 12:20:00,51.36,51.47,51.35,51.47,24400.0,51.36,51.47,51.35,51.47,24400.0
2014-02-10 12:25:00,51.48,51.48,51.41,51.44,27600.0,51.48,51.48,51.41,51.44,27600.0
2014-02-10 12:30:00,51.44,51.47,51.38,51.43,31000.0,51.44,51.47,51.38,51.43,31000.0
2014-02-10 12:35:00,51.44,51.48,51.31,51.33,59000.0,51.44,51.48,51.31,51.33,59000.0
2014-02-10 12:40:00,51.31,51.38,51.27,51.27,20900.0,51.31,51.38,51.27,51.27,20900.0
2014-02-10 12:45:00,51.27,51.27,51.15,51.19,29200.0,51.27,51.27,51.15,51.19,29200.0
2014-02-10 12:50:00,51.17,51.21,51.12,51.17,12100.0,51.17,51.21,51.12,51.17,12100.0
2014-02-10 12:55:00,51.16,51.24,51.12,51.15,46300.0,51.16,51.24,51.12,51.15,46300.0
2014-02-10 13:00:00,51.15,51.15,51.0,51.01,23800.0,51.15,51.15,51.0,51.01,23800.0
2014-02-10 13:05:00,51.02,51.09,51.01,51.04,16900.0,51.02,51.09,51.01,51.04,16900.0
2014-02-10 13:10:00,51.04,51.05,50.82,50.83,39700.0,51.04,51.05,50.82,50.83,39700.0
2014-02-10 13:15:00,50.84,50.89,50.79,50.85,30600.0,50.84,50.89,50.79,50.85,30600.0
2014-02-10 13:20:00,50.87,50.96,50.85,50.96,10700.0,50.87,50.96,50.85,50.96,10700.0
2014-02-10 13:25:00,50.95,51.02,50.93,50.93,13100.0,50.95,51.02,50.93,50.93,13100.0
2014-02-10 13:30:00,50.9,50.95,50.88,50.95,9700.0,50.9,50.95,50.88,50.95,9700.0
2014-02-10 13:35:00,50.95,51.12,50.94,51.08,38000.0,50.95,51.12,50.94,51.08,38000.0
2014-02-10 13:40:00,51.07,51.08,50.92,50.92,10000.0,51.07,51.08,50.92,50.92,10000.0
2014-02-10 13:45:00,50.93,51.06,50.92,50.98,17900.0,50.93,51.06,50.92,50.98,17900.0
2014-02-10 13:50:00,50.98,51.12,50.98,51.12,21600.0,50.98,51.12,50.98,51.12,21600.0
2014-02-10 13:55:00,51.13,51.24,51.1,51.22,36600.0,51.13,51.24,51.1,51.22,36600.0
2014-02-10 14:00:00,51.23,51.3,51.18,51.23,31900.0,51.23,51.3,51.18,51.23,31900.0
2014-02-10 14:05:00,51.22,51.22,51.07,51.09,20600.0,51.22,51.22,51.07,51.09,20600.0
2014-02-10 14:10:00,51.09,51.16,51.05,51.05,25900.0,51.09,51.16,51.05,51.05,25900.0
2014-02-10 14:15:00,51.07,51.12,51.02,51.09,21400.0,51.07,51.12,51.02,51.09,21400.0
2014-02-10 14:20:00,51.11,51.16,51.1,51.12,9000.0,51.11,51.16,51.1,51.12,9000.0
2014-02-10 14:25:00,51.12,51.16,51.06,51.15,23300.0,51.12,51.16,51.06,51.15,23300.0
2014-02-10 14:30:00,51.14,51.24,51.14,51.15,16600.0,51.14,51.24,51.14,51.15,16600.0
2014-02-10 14:35:00,51.15,51.25,51.15,51.19,31200.0,51.15,51.25,51.15,51.19,31200.0
2014-02-10 14:40:00,51.19,51.24,51.12,51.14,21500.0,51.19,51.24,51.12,51.14,21500.0
2014-02-10 14:45:00,51.14,51.16,51.09,51.1,16800.0,51.14,51.16,51.09,51.1,16800.0
2014-02-10 14:50:00,51.12,51.12,51.03,51.05,18900.0,51.12,51.12,51.03,51.05,18900.0
2014-02-10 14:55:00,51.05,51.13,50.93,51.1,37900.0,51.05,51.13,50.93,51.1,37900.0
2014-02-10 15:00:00,51.09,51.12,50.96,50.96,18600.0,51.09,51.12,50.96,50.96,18600.0
2014-02-10 15:05:00,50.96,50.97,50.9,50.9,16900.0,50.96,50.97,50.9,50.9,16900.0
2014-02-10 15:10:00,50.9,50.93,50.87,50.88,20700.0,50.9,50.93,50.87,50.88,20700.0
2014-02-10 15:15:00,50.89,50.91,50.83,50.86,21100.0,50.89,50.91,50.83,50.86,21100.0
2014-02-10 15:20:00,50.86,50.92,50.83,50.9,32700.0,50.86,50.92,50.83,50.9,32700.0
2014-02-10 15:25:00,50.9,51.03,50.89,51.0,60000.0,50.9,51.03,50.89,51.0,60000.0
2014-02-10 15:30:00,51.0,51.03,50.96,51.03,36900.0,51.0,51.03,50.96,51.03,36900.0
2014-02-10 15:35:00,51.02,51.06,50.99,51.0,37100.0,51.02,51.06,50.99,51.0,37100.0
2014-02-10 15:40:00,50.99,51.07,50.99,51.05,49400.0,50.99,51.07,50.99,51.05,49400.0
2014-02-10 15:45:00,51.03,51.08,51.0,51.03,75800.0,51.03,51.08,51.0,51.03,75800.0
2014-02-10 15:50:00,51.03,51.05,50.97,51.02,119900.0,51.03,51.05,50.97,51.02,119900.0
2014-02-10 15:55:00,50.99,51.11,50.99,51.1,158500.0,50.99,51.11,50.99,51.1,158500.0
2014-02-11 09:30:00,51.45,51.7,51.32,51.6,100000.0,51.45,51.7,51.32,51.6,100000.0
2014-02-11 09:35:00,51.65,51.87,51.33,51.85,87700.0,51.65,51.87,51.33,51.85,87700.0
2014-02-11 09:40:00,51.85,51.97,51.67,51.82,41200.0,51.85,51.97,51.67,51.82,41200.0
2014-02-11 09:45:00,51.84,51.97,51.6,51.65,58200.0,51.84,51.97,51.6,51.65,58200.0
2014-02-11 09:50:00,51.68,51.79,51.51,51.69,40300.0,51.68,51.79,51.51,51.69,40300.0
2014-02-11 09:55:00,51.66,51.69,51.41,51.49,41900.0,51.66,51.69,51.41,51.49,41900.0
2014-02-11 10:00:00,51.47,51.54,51.14,51.25,68600.0,51.47,51.54,51.14,51.25,68600.0
2014-02-11 10:05:00,51.26,51.29,50.85,51.05,77100.0,51.26,51.29,50.85,51.05,77100.0
2014-02-11 10:10:00,51.06,51.41,51.02,51.41,44200.0,51.06,51.41,51.02,51.41,44200.0
2014-02-11 10:15:00,51.4,51.52,51.13,51.35,92500.0,51.4,51.52,51.13,51.35,92500.0
2014-02-11 10:20:00,51.34,51.5,51.28,51.36,44400.0,51.34,51.5,51.28,51.36,44400.0
2014-02-11 10:25:00,51.36,51.62,51.35,51.47,24100.0,51.36,51.62,51.35,51.47,24100.0
2014-02-11 10:30:00,51.49,51.53,51.34,51.45,45200.0,51.49,51.53,51.34,51.45,45200.0
2014-02-11 10:35:00,51.45,51.66,51.42,51.5,37900.0,51.45,51.66,51.42,51.5,37900.0
2014-02-11 10:40:00,51.48,51.56,51.45,51.51,24400.0,51.48,51.56,51.45,51.51,24400.0
2014-02-11 10:45:00,51.52,51.65,51.5,51.63,79400.0,51.52,51.65,51.5,51.63,79400.0
2014-02-11 10:50:00,51.63,51.63,51.45,51.47,77000.0,51.63,51.63,51.45,51.47,77000.0
2014-02-11 10:55:00,51.48,51.49,51.3,51.42,66900.0,51.48,51.49,51.3,51.42,66900.0
2014-02-11 11:00:00,51.4,51.5,51.37,51.41,39500.0,51.4,51.5,51.37,51.41,39500.0
2014-02-11 11:05:00,51.41,51.47,51.36,51.44,23600.0,51.41,51.47,51.36,51.44,23600.0
2014-02-11 11:10:00,51.47,51.5,51.4,51.42,16600.0,51.47,51.5,51.4,51.42,16600.0
2014-02-11 11:15:00,51.44,51.65,51.39,51.62,21000.0,51.44,51.65,51.39,51.62,21000.0
2014-02-11 11:20:00,51.62,51.75,51.58,51.73,26500.0,51.62,51.75,51.58,51.73,26500.0
2014-02-11 11:25:00,51.73,51.87,51.73,51.75,37700.0,51.73,51.87,51.73,51.75,37700.0
2014-02-11 11:30:00,51.78,51.83,51.67,51.79,38100.0,51.78,51.83,51.67,51.79,38100.0
2014-02-11 11:35:00,51.81,51.89,51.76,51.87,40700.0,51.81,51.89,51.76,51.87,40700.0
2014-02-11 11:40:00,51.87,51.89,51.79,51.84,24000.0,51.87,51.89,51.79,51.84,24000.0
2014-02-11 11:45:00,51.85,51.89,51.81,51.85,27300.0,51.85,51.89,51.81,51.85,27300.0
2014-02-11 11:50:00,51.85,52.11,51.85,52.06,91000.0,51.85,52.11,51.85,52.06,91000.0
2014-02-11 11:55:00,52.04,52.09,51.98,51.98,26700.0,52.04,52.09,51.98,51.98,26700.0
2014-02-11 12:00:00,51.98,52.0,51.87,51.94,33600.0,51.98,52.0,51.87,51.94,33600.0
2014-02-11 12:05:00,51.94,52.06,51.91,52.04,18700.0,51.94,52.06,51.91,52.04,18700.0
2014-02-11 12:10:00,52.04,52.07,51.95,52.07,20800.0,52.04,52.07,51.95,52.07,20800.0
2014-02-11 12:15:00,52.09,52.32,52.07,52.29,71300.0,52.09,52.32,52.07,52.29,71300.0
2014-02-11 12:20:00,52.29,52.33,52.21,52.23,34000.0,52.29,52.33,52.21,52.23,34000.0
2014-02-11 12:25:00,52.23,52.23,52.08,52.18,21800.0,52.23,52.23,52.08,52.18,21800.0
2014-02-11 12:30:00,52.16,52.2,52.11,52.15,20200.0,52.16,52.2,52.11,52.15,20200.0
2014-02-11 12:35:00,52.16,52.16,51.94,51.96,29200.0,52.16,52.16,51.94,51.96,29200.0
2014-02-11 12:40:00,51.97,52.0,51.94,51.98,20100.0,51.97,52.0,51.94,51.98,20100.0
2014-02-11 12:45:00,52.0,52.15,51.98,52.0,23100.0,52.0,52.15,51.98,52.0,23100.0
2014-02-11 12:50:00,52.0,52.04,51.87,51.91,19800.0,52.0,52.04,51.87,51.91,19800.0
2014-02-11 12:55:00,51.89,51.96,51.86,51.91,16100.0,51.89,51.96,51.86,51.91,16100.0
2014-02-11 13:00:00,51.92,52.05,51.92,52.03,17100.0,51.92,52.05,51.92,52.03,17100.0
2014-02-11 13:05:00,52.03,52.03,51.89,51.92,27400.0,52.03,52.03,51.89,51.92,27400.0
2014-02-11 13:10:00,51.93,51.96,51.89,51.9,15100.0,51.93,51.96,51.89,51.9,15100.0
2014-02-11 13:15:00,51.88,51.91,51.81,51.91,11300.0,51.88,51.91,51.81,51.91,11300.0
2014-02-11 13:20:00,51.92,51.92,51.83,51.9,13100.0,51.92,51.92,51.83,51.9,13100.0
2014-02-11 13:25:00,51.9,51.96,51.87,51.93,9800.0,51.9,51.96,51.87,51.93,9800.0
2014-02-11 13:30:00,51.93,51.95,51.89,51.91,20400.0,51.93,51.95,51.89,51.91,20400.0
2014-02-11 13:35:00,51.93,52.05,51.92,52.04,15700.0,51.93,52.05,51.92,52.04,15700.0
2014-02-11 13:40:00,52.05,52.06,51.94,51.97,13500.0,52.05,52.06,51.94,51.97,13500.0
2014-02-11 13:45:00,51.97,51.98,51.9,51.91,5900.0,51.97,51.98,51.9,51.91,5900.0
2014-02-11 13:50:00,51.9,51.95,51.84,51.84,6400.0,51.9,51.95,51.84,51.84,6400.0
2014-02-11 13:55:00,51.86,51.88,51.84,51.84,10900.0,51.86,51.88,51.84,51.84,10900.0
2014-02-11 14:00:00,51.85,51.91,51.8,51.86,13700.0,51.85,51.91,51.8,51.86,13700.0
2014-02-11 14:05:00,51.87,51.91,51.82,51.87,10600.0,51.87,51.91,51.82,51.87,10600.0
2014-02-11 14:10:00,51.87,51.89,51.83,51.83,11400.0,51.87,51.89,51.83,51.83,11400.0
2014-02-11 14:15:00,51.87,51.87,51.74,51.79,15200.0,51.87,51.87,51.74,51.79,15200.0
2014-02-11 14:20:00,51.79,51.88,51.79,51.84,9400.0,51.79,51.88,51.79,51.84,9400.0
2014-02-11 14:25:00,51.85,51.85,51.67,51.68,16000.0,51.85,51.85,51.67,51.68,16000.0
2014-02-11 14:30:00,51.7,51.75,51.69,51.7,15800.0,51.7,51.75,51.69,51.7,15800.0
2014-02-11 14:35:00,51.7,51.73,51.66,51.73,15000.0,51.7,51.73,51.66,51.73,15000.0
2014-02-11 14:40:00,51.74,51.81,51.74,51.8,20800.0,51.74,51.81,51.74,51.8,20800.0
2014-02-11 14:45:00,51.77,51.84,51.76,51.84,13300.0,51.77,51.84,51.76,51.84,13300.0
2014-02-11 14:50:00,51.83,51.86,51.77,51.77,27200.0,51.83,51.86,51.77,51.77,27200.0
2014-02-11 14:55:00,51.77,51.84,51.77,51.83,14100.0,51.77,51.84,51.77,51.83,14100.0
2014-02-11 15:00:00,51.84,51.94,51.82,51.92,31900.0,51.84,51.94,51.82,51.92,31900.0
2014-02-11 15:05:00,51.93,51.95,51.82,51.84,26900.0,51.93,51.95,51.82,51.84,26900.0
2014-02-11 15:10:00,51.83,51.83,51.72,51.78,38300.0,51.83,51.83,51.72,51.78,38300.0
2014-02-11 15:15:00,51.77,51.79,51.69,51.71,15800.0,51.77,51.79,51.69,51.71,15800.0
2014-02-11 15:20:00,51.71,51.73,51.67,51.67,15700.0,51.71,51.73,51.67,51.67,15700.0
2014-02-11 15:25:00,51.67,51.67,51.52,51.56,44500.0,51.67,51.67,51.52,51.56,44500.0
2014-02-11 15:30:00,51.56,51.63,51.53,51.56,30100.0,51.56,51.63,51.53,51.56,30100.0
2014-02-11 15:35:00,51.56,51.59,51.52,51.55,34500.0,51.56,51.59,51.52,51.55,34500.0
2014-02-11 15:40:00,51.54,51.54,51.43,51.44,54000.0,51.54,51.54,51.43,51.44,54000.0
2014-02-11 15:45:00,51.44,51.46,51.35,51.41,63900.0,51.44,51.46,51.35,51.41,63900.0
2014-02-11 15:50:00,51.43,51.45,51.37,51.4,82200.0,51.43,51.45,51.37,51.4,82200.0
2014-02-11 15:55:00,51.42,51.51,51.35,51.45,241800.0,51.42,51.51,51.35,51.45,241800.0
2014-02-12 09:30:00,51.78,52.5,51.75,52.22,101000.0,51.78,52.5,51.75,52.22,101000.0
2014-02-12 09:35:00,52.21,52.78,52.05,52.39,163200.0,52.21,52.78,52.05,52.39,163200.0
2014-02-12 09:40:00,52.38,52.51,52.02,52.17,58400.0,52.38,52.51,52.02,52.17,58400.0
2014-02-12 09:45:00,52.16,52.3,52.1,52.3,52900.0,52.16,52.3,52.1,52.3,52900.0
2014-02-12 09:50:00,52.27,52.45,52.24,52.41,41500.0,52.27,52.45,52.24,52.41,41500.0
2014-02-12 09:55:00,52.41,52.45,52.14,52.21,56800.0,52.41,52.45,52.14,52.21,56800.0
2014-02-12 10:00:00,52.26,52.26,51.83,51.99,53900.0,52.26,52.26,51.83,51.99,53900.0
2014-02-12 10:05:00,52.03,52.11,51.85,52.03,84700.0,52.03,52.11,51.85,52.03,84700.0
2014-02-12 10:10:00,52.07,52.17,51.96,52.07,23400.0,52.07,52.17,51.96,52.07,23400.0
2014-02-12 10:15:00,52.06,52.06,51.9,51.95,18100.0,52.06,52.06,51.9,51.95,18100.0
2014-02-12 10:20:00,51.97,52.14,51.93,52.13,20800.0,51.97,52.14,51.93,52.13,20800.0
2014-02-12 10:25:00,52.13,52.31,52.13,52.26,28100.0,52.13,52.31,52.13,52.26,28100.0
2014-02-12 10:30:00,52.29,52.39,52.18,52.18,66300.0,52.29,52.39,52.18,52.18,66300.0
2014-02-12 10:35:00,52.16,52.47,52.11,52.42,33700.0,52.16,52.47,52.11,52.42,33700.0
2014-02-12 10:40:00,52.42,52.45,52.29,52.3,17600.0,52.42,52.45,52.29,52.3,17600.0
2014-02-12 10:45:00,52.29,52.31,52.1,52.16,23600.0,52.29,52.31,52.1,52.16,23600.0
2014-02-12 10:50:00,52.2,52.26,52.15,52.16,14800.0,52.2,52.26,52.15,52.16,14800.0
2014-02-12 10:55:00,52.16,52.18,52.04,52.07,15400.0,52.16,52.18,52.04,52.07,15400.0
2014-02-12 11:00:00,52.05,52.06,52.0,52.01,18800.0,52.05,52.06,52.0,52.01,18800.0
2014-02-12 11:05:00,52.03,52.06,51.91,52.02,16900.0,52.03,52.06,51.91,52.02,16900.0
2014-02-12 11:10:00,52.04,52.12,52.02,52.04,28200.0,52.04,52.12,52.02,52.04,28200.0
2014-02-12 11:15:00,52.03,52.05,51.93,51.96,20700.0,52.03,52.05,51.93,51.96,20700.0
2014-02-12 11:20:00,51.95,51.95,51.74,51.76,31200.0,51.95,51.95,51.74,51.76,31200.0
2014-02-12 11:25:00,51.75,51.77,51.65,51.65,33100.0,51.75,51.77,51.65,51.65,33100.0
2014-02-12 11:30:00,51.65,51.86,51.65,51.83,19300.0,51.65,51.86,51.65,51.83,19300.0
2014-02-12 11:35:00,51.85,51.86,51.65,51.7,18300.0,51.85,51.86,51.65,51.7,18300.0
2014-02-12 11:40:00,51.71,51.83,51.58,51.58,24300.0,51.71,51.83,51.58,51.58,24300.0
2014-02-12 11:45:00,51.58,51.66,51.54,51.58,13300.0,51.58,51.66,51.54,51.58,13300.0
2014-02-12 11:50:00,51.58,51.72,51.55,51.7,15000.0,51.58,51.72,51.55,51.7,15000.0
2014-02-12 11:55:00,51.7,51.72,51.66,51.72,9000.0,51.7,51.72,51.66,51.72,9000.0
2014-02-12 12:00:00,51.72,51.83,51.67,51.73,17700.0,51.72,51.83,51.67,51.73,17700.0
2014-02-12 12:05:00,51.75,51.87,51.73,51.8,44800.0,51.75,51.87,51.73,51.8,44800.0
2014-02-12 12:10:00,51.82,51.85,51.77,51.81,12200.0,51.82,51.85,51.77,51.81,12200.0
2014-02-12 12:15:00,51.8,51.89,51.79,51.88,13800.0,51.8,51.89,51.79,51.88,13800.0
2014-02-12 12:20:00,51.88,51.95,51.83,51.94,21100.0,51.88,51.95,51.83,51.94,21100.0
2014-02-12 12:25:00,51.92,51.99,51.84,51.84,14300.0,51.92,51.99,51.84,51.84,14300.0
2014-02-12 12:30:00,51.85,51.85,51.72,51.75,18600.0,51.85,51.85,51.72,51.75,18600.0
2014-02-12 12:35:00,51.76,51.8,51.67,51.68,12300.0,51.76,51.8,51.67,51.68,12300.0
2014-02-12 12:40:00,51.7,51.8,51.69,51.77,10500.0,51.7,51.8,51.69,51.77,10500.0
2014-02-12 12:45:00,51.75,51.75,51.67,51.68,10400.0,51.75,51.75,51.67,51.68,10400.0
2014-02-12 12:50:00,51.67,51.81,51.66,51.81,12600.0,51.67,51.81,51.66,51.81,12600.0
2014-02-12 12:55:00,51.78,51.82,51.71,51.78,10600.0,51.78,51.82,51.71,51.78,10600.0
2014-02-12 13:00:00,51.79,51.79,51.71,51.71,9100.0,51.79,51.79,51.71,51.71,9100.0
2014-02-12 13:05:00,51.7,51.76,51.67,51.73,12500.0,51.7,51.76,51.67,51.73,12500.0
2014-02-12 13:10:00,51.69,51.7,51.54,51.57,26200.0,51.69,51.7,51.54,51.57,26200.0
2014-02-12 13:15:00,51.59,51.62,51.5,51.61,15600.0,51.59,51.62,51.5,51.61,15600.0
2014-02-12 13:20:00,51.62,51.65,51.51,51.62,12300.0,51.62,51.65,51.51,51.62,12300.0
2014-02-12 13:25:00,51.65,51.67,51.55,51.63,15900.0,51.65,51.67,51.55,51.63,15900.0
2014-02-12 13:30:00,51.63,51.74,51.61,51.73,13100.0,51.63,51.74,51.61,51.73,13100.0
2014-02-12 13:35:00,51.71,51.78,51.67,51.67,8000.0,51.71,51.78,51.67,51.67,8000.0
2014-02-12 13:40:00,51.67,51.67,51.61,51.63,10700.0,51.67,51.67,51.61,51.63,10700.0
2014-02-12 13:45:00,51.62,51.65,51.6,51.62,7100.0,51.62,51.65,51.6,51.62,7100.0
2014-02-12 13:50:00,51.62,51.63,51.55,51.62,14200.0,51.62,51.63,51.55,51.62,14200.0
2014-02-12 13:55:00,51.64,51.66,51.6,51.64,6900.0,51.64,51.66,51.6,51.64,6900.0
2014-02-12 14:00:00,51.64,51.66,51.61,51.66,6900.0,51.64,51.66,51.61,51.66,6900.0
2014-02-12 14:05:00,51.67,51.71,51.64,51.65,12600.0,51.67,51.71,51.64,51.65,12600.0
2014-02-12 14:10:00,51.65,51.65,51.42,51.42,24800.0,51.65,51.65,51.42,51.42,24800.0
2014-02-12 14:15:00,51.42,51.42,51.3,51.41,39800.0,51.42,51.42,51.3,51.41,39800.0
2014-02-12 14:20:00,51.39,51.51,51.39,51.51,9300.0,51.39,51.51,51.39,51.51,9300.0
2014-02-12 14:25:00,51.51,51.54,51.45,51.45,5400.0,51.51,51.54,51.45,51.45,5400.0
2014-02-12 14:30:00,51.45,51.48,51.35,51.48,16900.0,51.45,51.48,51.35,51.48,16900.0
2014-02-12 14:35:00,51.5,51.52,51.39,51.39,10500.0,51.5,51.52,51.39,51.39,10500.0
2014-02-12 14:40:00,51.39,51.51,51.39,51.47,8900.0,51.39,51.51,51.39,51.47,8900.0
2014-02-12 14:45:00,51.46,51.46,51.35,51.39,27800.0,51.46,51.46,51.35,51.39,27800.0
2014-02-12 14:50:00,51.37,51.49,51.37,51.47,14400.0,51.37,51.49,51.37,51.47,14400.0
2014-02-12 14:55:00,51.46,51.59,51.41,51.58,27200.0,51.46,51.59,51.41,51.58,27200.0
2014-02-12 15:00:00,51.58,51.58,51.48,51.48,16500.0,51.58,51.58,51.48,51.48,16500.0
2014-02-12 15:05:00,51.48,51.54,51.44,51.54,12300.0,51.48,51.54,51.44,51.54,12300.0
2014-02-12 15:10:00,51.54,51.55,51.46,51.54,17900.0,51.54,51.55,51.46,51.54,17900.0
2014-02-12 15:15:00,51.55,51.6,51.51,51.6,15600.0,51.55,51.6,51.51,51.6,15600.0
2014-02-12 15:20:00,51.6,51.61,51.51,51.56,22900.0,51.6,51.61,51.51,51.56,22900.0
2014-02-12 15:25:00,51.58,51.59,51.54,51.57,12100.0,51.58,51.59,51.54,51.57,12100.0
2014-02-12 15:30:00,51.57,51.6,51.53,51.55,19400.0,51.57,51.6,51.53,51.55,19400.0
2014-02-12 15:35:00,51.54,51.54,51.44,51.44,29600.0,51.54,51.54,51.44,51.44,29600.0
2014-02-12 15:40:00,51.43,51.55,51.43,51.52,28700.0,51.43,51.55,51.43,51.52,28700.0
2014-02-12 15:45:00,51.52,51.56,51.49,51.49,31100.0,51.52,51.56,51.49,51.49,31100.0
2014-02-12 15:50:00,51.5,51.55,51.49,51.52,56800.0,51.5,51.55,51.49,51.52,56800.0
2014-02-12 15:55:00,51.52,51.58,51.46,51.58,81000.0,51.52,51.58,51.46,51.58,81000.0
2014-02-13 09:30:00,50.54,50.72,50.03,50.51,126500.0,50.54,50.72,50.03,50.51,126500.0
2014-02-13 09:35:00,50.47,50.89,50.41,50.72,30400.0,50.47,50.89,50.41,50.72,30400.0
2014-02-13 09:40:00,50.71,50.84,50.55,50.74,26600.0,50.71,50.84,50.55,50.74,26600.0
2014-02-13 09:45:00,50.75,50.92,50.65,50.77,26600.0,50.75,50.92,50.65,50.77,26600.0
2014-02-13 09:50:00,50.86,51.11,50.77,50.83,24800.0,50.86,51.11,50.77,50.83,24800.0
2014-02-13 09:55:00,50.8,50.91,50.56,50.85,49200.0,50.8,50.91,50.56,50.85,49200.0
2014-02-13 10:00:00,50.85,51.02,50.79,50.86,44600.0,50.85,51.02,50.79,50.86,44600.0
2014-02-13 10:05:00,50.8,50.98,50.72,50.98,47300.0,50.8,50.98,50.72,50.98,47300.0
2014-02-13 10:10:00,50.94,51.01,50.88,50.94,35300.0,50.94,51.01,50.88,50.94,35300.0
2014-02-13 10:15:00,50.95,51.03,50.77,50.86,58000.0,50.95,51.03,50.77,50.86,58000.0
2014-02-13 10:20:00,50.85,50.92,50.72,50.87,182900.0,50.85,50.92,50.72,50.87,182900.0
2014-02-13 10:25:00,50.9,51.24,50.89,51.12,81700.0,50.9,51.24,50.89,51.12,81700.0
2014-02-13 10:30:00,51.13,51.39,51.07,51.38,105000.0,51.13,51.39,51.07,51.38,105000.0
2014-02-13 10:35:00,51.39,51.61,51.35,51.55,116200.0,51.39,51.61,51.35,51.55,116200.0
2014-02-13 10:40:00,51.57,51.69,51.34,51.48,153100.0,51.57,51.69,51.34,51.48,153100.0
2014-02-13 10:45:00,51.45,51.54,51.42,51.51,24900.0,51.45,51.54,51.42,51.51,24900.0
2014-02-13 10:50:00,51.51,51.69,51.43,51.66,39600.0,51.51,51.69,51.43,51.66,39600.0
2014-02-13 10:55:00,51.65,51.85,51.64,51.85,36500.0,51.65,51.85,51.64,51.85,36500.0
2014-02-13 11:00:00,51.84,51.94,51.8,51.89,34100.0,51.84,51.94,51.8,51.89,34100.0
2014-02-13 11:05:00,51.91,51.99,51.89,51.9,30500.0,51.91,51.99,51.89,51.9,30500.0
2014-02-13 11:10:00,51.9,51.93,51.73,51.87,27000.0,51.9,51.93,51.73,51.87,27000.0
2014-02-13 11:15:00,51.87,52.09,51.87,52.07,27400.0,51.87,52.09,51.87,52.07,27400.0
2014-02-13 11:20:00,52.11,52.14,52.04,52.09,37800.0,52.11,52.14,52.04,52.09,37800.0
2014-02-13 11:25:00,52.08,52.11,51.93,52.04,13300.0,52.08,52.11,51.93,52.04,13300.0
2014-02-13 11:30:00,52.05,52.13,52.02,52.1,20800.0,52.05,52.13,52.02,52.1,20800.0
2014-02-13 11:35:00,52.08,52.16,52.04,52.08,27400.0,52.08,52.16,52.04,52.08,27400.0
2014-02-13 11:40:00,52.09,52.23,52.09,52.11,33400.0,52.09,52.23,52.09,52.11,33400.0
2014-02-13 11:45:00,52.12,52.34,52.11,52.34,43200.0,52.12,52.34,52.11,52.34,43200.0
2014-02-13 11:50:00,52.33,52.43,52.32,52.39,37600.0,52.33,52.43,52.32,52.39,37600.0
2014-02-13 11:55:00,52.39,52.4,52.08,52.17,44100.0,52.39,52.4,52.08,52.17,44100.0
2014-02-13 12:00:00,52.18,52.25,52.12,52.15,19300.0,52.18,52.25,52.12,52.15,19300.0
2014-02-13 12:05:00,52.18,52.27,52.15,52.16,12500.0,52.18,52.27,52.15,52.16,12500.0
2014-02-13 12:10:00,52.16,52.5,52.12,52.49,48100.0,52.16,52.5,52.12,52.49,48100.0
2014-02-13 12:15:00,52.48,52.66,52.48,52.55,47600.0,52.48,52.66,52.48,52.55,47600.0
2014-02-13 12:20:00,52.55,52.6,52.42,52.58,41700.0,52.55,52.6,52.42,52.58,41700.0
2014-02-13 12:25:00,52.59,52.91,52.54,52.89,82300.0,52.59,52.91,52.54,52.89,82300.0
2014-02-13 12:30:00,52.9,52.94,52.73,52.73,79500.0,52.9,52.94,52.73,52.73,79500.0
2014-02-13 12:35:00,52.73,52.77,52.6,52.64,41600.0,52.73,52.77,52.6,52.64,41600.0
2014-02-13 12:40:00,52.63,52.63,52.53,52.56,42500.0,52.63,52.63,52.53,52.56,42500.0
2014-02-13 12:45:00,52.57,52.6,52.52,52.58,17700.0,52.57,52.6,52.52,52.58,17700.0
2014-02-13 12:50:00,52.6,52.67,52.56,52.6,32700.0,52.6,52.67,52.56,52.6,32700.0
2014-02-13 12:55:00,52.6,52.6,52.37,52.41,33300.0,52.6,52.6,52.37,52.41,33300.0
2014-02-13 13:00:00,52.41,52.62,52.41,52.6,35600.0,52.41,52.62,52.41,52.6,35600.0
2014-02-13 13:05:00,52.59,52.67,52.54,52.6,36700.0,52.59,52.67,52.54,52.6,36700.0
2014-02-13 13:10:00,52.6,52.6,52.58,52.59,24600.0,52.6,52.6,52.58,52.59,24600.0
2014-02-13 13:15:00,52.59,52.6,52.52,52.52,60300.0,52.59,52.6,52.52,52.52,60300.0
2014-02-13 13:20:00,52.55,52.55,52.45,52.5,27500.0,52.55,52.55,52.45,52.5,27500.0
2014-02-13 13:25:00,52.5,52.6,52.5,52.57,18700.0,52.5,52.6,52.5,52.57,18700.0
2014-02-13 13:30:00,52.58,52.58,52.46,52.46,27800.0,52.58,52.58,52.46,52.46,27800.0
2014-02-13 13:35:00,52.47,52.49,52.33,52.33,24300.0,52.47,52.49,52.33,52.33,24300.0
2014-02-13 13:40:00,52.32,52.58,52.1,52.45,192700.0,52.32,52.58,52.1,52.45,192700.0
2014-02-13 13:45:00,52.43,52.64,52.4,52.61,43800.0,52.43,52.64,52.4,52.61,43800.0
2014-02-13 13:50:00,52.62,52.74,52.59,52.72,35200.0,52.62,52.74,52.59,52.72,35200.0
2014-02-13 13:55:00,52.72,52.75,52.63,52.69,25900.0,52.72,52.75,52.63,52.69,25900.0
2014-02-13 14:00:00,52.7,52.87,52.7,52.85,49500.0,52.7,52.87,52.7,52.85,49500.0
2014-02-13 14:05:00,52.87,52.92,52.85,52.85,35300.0,52.87,52.92,52.85,52.85,35300.0
2014-02-13 14:10:00,52.84,52.92,52.83,52.89,56800.0,52.84,52.92,52.83,52.89,56800.0
2014-02-13 14:15:00,52.89,52.93,52.81,52.82,55800.0,52.89,52.93,52.81,52.82,55800.0
2014-02-13 14:20:00,52.82,52.84,52.65,52.66,29500.0,52.82,52.84,52.65,52.66,29500.0
2014-02-13 14:25:00,52.66,52.68,52.42,52.43,45500.0,52.66,52.68,52.42,52.43,45500.0
2014-02-13 14:30:00,52.41,52.51,52.34,52.51,32400.0,52.41,52.51,52.34,52.51,32400.0
2014-02-13 14:35:00,52.52,52.66,52.5,52.61,29300.0,52.52,52.66,52.5,52.61,29300.0
2014-02-13 14:40:00,52.62,52.72,52.58,52.71,18900.0,52.62,52.72,52.58,52.71,18900.0
2014-02-13 14:45:00,52.74,52.77,52.66,52.77,14400.0,52.74,52.77,52.66,52.77,14400.0
2014-02-13 14:50:00,52.77,52.83,52.72,52.81,18700.0,52.77,52.83,52.72,52.81,18700.0
2014-02-13 14:55:00,52.81,52.84,52.75,52.82,16400.0,52.81,52.84,52.75,52.82,16400.0
2014-02-13 15:00:00,52.81,52.81,52.74,52.77,18700.0,52.81,52.81,52.74,52.77,18700.0
2014-02-13 15:05:00,52.77,52.83,52.73,52.82,21000.0,52.77,52.83,52.73,52.82,21000.0
2014-02-13 15:10:00,52.82,52.83,52.76,52.8,19600.0,52.82,52.83,52.76,52.8,19600.0
2014-02-13 15:15:00,52.81,52.88,52.8,52.87,33300.0,52.81,52.88,52.8,52.87,33300.0
2014-02-13 15:20:00,52.85,52.87,52.78,52.8,29900.0,52.85,52.87,52.78,52.8,29900.0
2014-02-13 15:25:00,52.81,52.83,52.73,52.79,24200.0,52.81,52.83,52.73,52.79,24200.0
2014-02-13 15:30:00,52.78,52.81,52.75,52.81,28600.0,52.78,52.81,52.75,52.81,28600.0
2014-02-13 15:35:00,52.8,52.82,52.75,52.76,47900.0,52.8,52.82,52.75,52.76,47900.0
2014-02-13 15:40:00,52.76,52.81,52.74,52.78,39700.0,52.76,52.81,52.74,52.78,39700.0
2014-02-13 15:45:00,52.78,52.79,52.69,52.78,49300.0,52.78,52.79,52.69,52.78,49300.0
2014-02-13 15:50:00,52.79,52.9,52.79,52.87,106600.0,52.79,52.9,52.79,52.87,106600.0
2014-02-13 15:55:00,52.86,52.89,52.81,52.84,107400.0,52.86,52.89,52.81,52.84,107400.0
2014-02-14 09:30:00,53.15,53.2,52.75,53.1,138300.0,53.15,53.2,52.75,53.1,138300.0
2014-02-14 09:35:00,53.01,53.01,52.68,52.88,57000.0,53.01,53.01,52.68,52.88,57000.0
2014-02-14 09:40:00,52.82,52.82,52.21,52.29,94500.0,52.82,52.82,52.21,52.29,94500.0
2014-02-14 09:45:00,52.26,52.45,52.12,52.17,64400.0,52.26,52.45,52.12,52.17,64400.0
2014-02-14 09:50:00,52.16,52.29,52.01,52.29,54400.0,52.16,52.29,52.01,52.29,54400.0
2014-02-14 09:55:00,52.29,52.46,52.14,52.36,57300.0,52.29,52.46,52.14,52.36,57300.0
2014-02-14 10:00:00,52.41,52.49,52.19,52.32,64900.0,52.41,52.49,52.19,52.32,64900.0
2014-02-14 10:05:00,52.31,52.68,52.31,52.57,46100.0,52.31,52.68,52.31,52.57,46100.0
2014-02-14 10:10:00,52.57,52.8,52.53,52.74,38900.0,52.57,52.8,52.53,52.74,38900.0
2014-02-14 10:15:00,52.73,52.9,52.64,52.78,44700.0,52.73,52.9,52.64,52.78,44700.0
2014-02-14 10:20:00,52.79,52.8,52.57,52.63,54600.0,52.79,52.8,52.57,52.63,54600.0
2014-02-14 10:25:00,52.64,52.8,52.62,52.73,28600.0,52.64,52.8,52.62,52.73,28600.0
2014-02-14 10:30:00,52.77,53.0,52.74,52.94,29200.0,52.77,53.0,52.74,52.94,29200.0
2014-02-14 10:35:00,52.97,52.98,52.76,52.79,31200.0,52.97,52.98,52.76,52.79,31200.0
2014-02-14 10:40:00,52.8,52.8,52.63,52.64,29200.0,52.8,52.8,52.63,52.64,29200.0
2014-02-14 10:45:00,52.65,52.84,52.64,52.83,24800.0,52.65,52.84,52.64,52.83,24800.0
2014-02-14 10:50:00,52.8,52.84,52.73,52.73,9900.0,52.8,52.84,52.73,52.73,9900.0
2014-02-14 10:55:00,52.73,52.73,52.52,52.64,37800.0,52.73,52.73,52.52,52.64,37800.0
2014-02-14 11:00:00,52.59,52.62,52.25,52.25,59400.0,52.59,52.62,52.25,52.25,59400.0
2014-02-14 11:05:00,52.27,52.5,52.23,52.37,37900.0,52.27,52.5,52.23,52.37,37900.0
2014-02-14 11:10:00,52.39,52.46,52.34,52.4,23500.0,52.39,52.46,52.34,52.4,23500.0
2014-02-14 11:15:00,52.41,52.59,52.41,52.58,22900.0,52.41,52.59,52.41,52.58,22900.0
2014-02-14 11:20:00,52.57,52.57,52.42,52.47,12900.0,52.57,52.57,52.42,52.47,12900.0
2014-02-14 11:25:00,52.48,52.79,52.48,52.74,24700.0,52.48,52.79,52.48,52.74,24700.0
2014-02-14 11:30:00,52.75,52.83,52.74,52.82,13000.0,52.75,52.83,52.74,52.82,13000.0
2014-02-14 11:35:00,52.81,52.87,52.73,52.73,20000.0,52.81,52.87,52.73,52.73,20000.0
2014-02-14 11:40:00,52.74,52.92,52.71,52.92,44500.0,52.74,52.92,52.71,52.92,44500.0
2014-02-14 11:45:00,52.91,52.96,52.86,52.88,30400.0,52.91,52.96,52.86,52.88,30400.0
2014-02-14 11:50:00,52.89,52.93,52.82,52.84,20100.0,52.89,52.93,52.82,52.84,20100.0
2014-02-14 11:55:00,52.88,52.9,52.8,52.8,18300.0,52.88,52.9,52.8,52.8,18300.0
2014-02-14 12:00:00,52.81,52.81,52.68,52.71,38600.0,52.81,52.81,52.68,52.71,38600.0
2014-02-14 12:05:00,52.71,52.71,52.63,52.63,47300.0,52.71,52.71,52.63,52.63,47300.0
2014-02-14 12:10:00,52.62,52.72,52.61,52.7,16700.0,52.62,52.72,52.61,52.7,16700.0
2014-02-14 12:15:00,52.7,52.71,52.48,52.57,22800.0,52.7,52.71,52.48,52.57,22800.0
2014-02-14 12:20:00,52.56,52.58,52.51,52.55,23300.0,52.56,52.58,52.51,52.55,23300.0
2014-02-14 12:25:00,52.56,52.67,52.56,52.67,29300.0,52.56,52.67,52.56,52.67,29300.0
2014-02-14 12:30:00,52.67,52.75,52.67,52.75,25400.0,52.67,52.75,52.67,52.75,25400.0
2014-02-14 12:35:00,52.75,52.76,52.67,52.72,7600.0,52.75,52.76,52.67,52.72,7600.0
2014-02-14 12:40:00,52.74,52.86,52.74,52.83,8900.0,52.74,52.86,52.74,52.83,8900.0
2014-02-14 12:45:00,52.83,52.83,52.75,52.79,8700.0,52.83,52.83,52.75,52.79,8700.0
2014-02-14 12:50:00,52.79,52.84,52.79,52.83,12700.0,52.79,52.84,52.79,52.83,12700.0
2014-02-14 12:55:00,52.83,52.83,52.79,52.8,9000.0,52.83,52.83,52.79,52.8,9000.0
2014-02-14 13:00:00,52.8,52.89,52.77,52.87,13600.0,52.8,52.89,52.77,52.87,13600.0
2014-02-14 13:05:00,52.88,52.88,52.81,52.86,19300.0,52.88,52.88,52.81,52.86,19300.0
2014-02-14 13:10:00,52.87,52.88,52.82,52.84,25200.0,52.87,52.88,52.82,52.84,25200.0
2014-02-14 13:15:00,52.85,53.0,52.85,52.95,27100.0,52.85,53.0,52.85,52.95,27100.0
2014-02-14 13:20:00,52.95,53.06,52.95,53.02,31400.0,52.95,53.06,52.95,53.02,31400.0
2014-02-14 13:25:00,53.01,53.1,53.01,53.1,13800.0,53.01,53.1,53.01,53.1,13800.0
2014-02-14 13:30:00,53.08,53.08,53.01,53.04,24000.0,53.08,53.08,53.01,53.04,24000.0
2014-02-14 13:35:00,53.05,53.27,53.05,53.24,34600.0,53.05,53.27,53.05,53.24,34600.0
2014-02-14 13:40:00,53.25,53.35,53.22,53.27,37400.0,53.25,53.35,53.22,53.27,37400.0
2014-02-14 13:45:00,53.28,53.38,53.24,53.38,32200.0,53.28,53.38,53.24,53.38,32200.0
2014-02-14 13:50:00,53.37,53.42,53.34,53.34,38100.0,53.37,53.42,53.34,53.34,38100.0
2014-02-14 13:55:00,53.34,53.37,53.25,53.37,33800.0,53.34,53.37,53.25,53.37,33800.0
2014-02-14 14:00:00,53.37,53.61,53.37,53.59,104100.0,53.37,53.61,53.37,53.59,104100.0
2014-02-14 14:05:00,53.58,53.6,53.49,53.53,60600.0,53.58,53.6,53.49,53.53,60600.0
2014-02-14 14:10:00,53.53,53.66,53.5,53.52,44800.0,53.53,53.66,53.5,53.52,44800.0
2014-02-14 14:15:00,53.52,53.62,53.49,53.59,28600.0,53.52,53.62,53.49,53.59,28600.0
2014-02-14 14:20:00,53.6,53.62,53.49,53.51,32500.0,53.6,53.62,53.49,53.51,32500.0
2014-02-14 14:25:00,53.51,53.57,53.51,53.53,19700.0,53.51,53.57,53.51,53.53,19700.0
2014-02-14 14:30:00,53.52,53.63,53.52,53.61,20000.0,53.52,53.63,53.52,53.61,20000.0
2014-02-14 14:35:00,53.62,53.63,53.57,53.57,30100.0,53.62,53.63,53.57,53.57,30100.0
2014-02-14 14:40:00,53.56,53.56,53.42,53.43,47700.0,53.56,53.56,53.42,53.43,47700.0
2014-02-14 14:45:00,53.46,53.5,53.35,53.36,34000.0,53.46,53.5,53.35,53.36,34000.0
2014-02-14 14:50:00,53.36,53.4,53.25,53.29,33500.0,53.36,53.4,53.25,53.29,33500.0
2014-02-14 14:55:00,53.31,53.47,53.31,53.46,27700.0,53.31,53.47,53.31,53.46,27700.0
2014-02-14 15:00:00,53.45,53.54,53.44,53.49,26200.0,53.45,53.54,53.44,53.49,26200.0
2014-02-14 15:05:00,53.49,53.51,53.41,53.46,32700.0,53.49,53.51,53.41,53.46,32700.0
2014-02-14 15:10:00,53.45,53.55,53.44,53.5,42500.0,53.45,53.55,53.44,53.5,42500.0
2014-02-14 15:15:00,53.5,53.5,53.27,53.28,51300.0,53.5,53.5,53.27,53.28,51300.0
2014-02-14 15:20:00,53.28,53.49,53.26,53.35,21600.0,53.28,53.49,53.26,53.35,21600.0
2014-02-14 15:25:00,53.35,53.39,53.32,53.37,27100.0,53.35,53.39,53.32,53.37,27100.0
2014-02-14 15:30:00,53.39,53.49,53.37,53.48,26100.0,53.39,53.49,53.37,53.48,26100.0
2014-02-14 15:35:00,53.47,53.54,53.43,53.43,71300.0,53.47,53.54,53.43,53.43,71300.0
2014-02-14 15:40:00,53.42,53.42,53.28,53.3,30200.0,53.42,53.42,53.28,53.3,30200.0
2014-02-14 15:45:00,53.29,53.34,53.21,53.21,40900.0,53.29,53.34,53.21,53.21,40900.0
2014-02-14 15:50:00,53.21,53.25,53.18,53.21,80200.0,53.21,53.25,53.18,53.21,80200.0
2014-02-14 15:55:00,53.21,53.22,53.14,53.17,98500.0,53.21,53.22,53.14,53.17,98500.0
2014-02-18 09:30:00,53.68,54.44,53.54,54.34,195800.0,53.68,54.44,53.54,54.34,195800.0
2014-02-18 09:35:00,54.33,54.84,54.31,54.69,164000.0,54.33,54.84,54.31,54.69,164000.0
2014-02-18 09:40:00,54.63,54.67,54.43,54.61,59000.0,54.63,54.67,54.43,54.61,59000.0
2014-02-18 09:45:00,54.63,54.88,54.42,54.78,88700.0,54.63,54.88,54.42,54.78,88700.0
2014-02-18 09:50:00,54.78,54.82,54.33,54.39,97300.0,54.78,54.82,54.33,54.39,97300.0
2014-02-18 09:55:00,54.38,54.4,54.14,54.25,135200.0,54.38,54.4,54.14,54.25,135200.0
2014-02-18 10:00:00,54.29,54.38,54.13,54.16,89000.0,54.29,54.38,54.13,54.16,89000.0
2014-02-18 10:05:00,54.15,54.37,54.02,54.37,55600.0,54.15,54.37,54.02,54.37,55600.0
2014-02-18 10:10:00,54.37,54.5,54.27,54.43,46900.0,54.37,54.5,54.27,54.43,46900.0
2014-02-18 10:15:00,54.46,54.55,54.44,54.53,41600.0,54.46,54.55,54.44,54.53,41600.0
2014-02-18 10:20:00,54.54,54.55,54.45,54.47,35900.0,54.54,54.55,54.45,54.47,35900.0
2014-02-18 10:25:00,54.48,54.66,54.47,54.66,48700.0,54.48,54.66,54.47,54.66,48700.0
2014-02-18 10:30:00,54.67,54.8,54.6,54.8,50200.0,54.67,54.8,54.6,54.8,50200.0
2014-02-18 10:35:00,54.81,55.1,54.8,55.01,127400.0,54.81,55.1,54.8,55.01,127400.0
2014-02-18 10:40:00,55.05,55.14,55.0,55.08,46400.0,55.05,55.14,55.0,55.08,46400.0
2014-02-18 10:45:00,55.08,55.14,54.98,54.99,86000.0,55.08,55.14,54.98,54.99,86000.0
2014-02-18 10:50:00,54.99,55.0,54.87,54.95,108600.0,54.99,55.0,54.87,54.95,108600.0
2014-02-18 10:55:00,54.93,54.95,54.87,54.91,39700.0,54.93,54.95,54.87,54.91,39700.0
2014-02-18 11:00:00,54.89,54.94,54.65,54.87,96400.0,54.89,54.94,54.65,54.87,96400.0
2014-02-18 11:05:00,54.84,55.04,54.84,54.98,69600.0,54.84,55.04,54.84,54.98,69600.0
2014-02-18 11:10:00,54.99,55.1,54.98,55.08,49600.0,54.99,55.1,54.98,55.08,49600.0
2014-02-18 11:15:00,55.1,55.21,55.05,55.2,60800.0,55.1,55.21,55.05,55.2,60800.0
2014-02-18 11:20:00,55.2,55.34,55.2,55.3,66600.0,55.2,55.34,55.2,55.3,66600.0
2014-02-18 11:25:00,55.28,55.35,55.21,55.34,100400.0,55.28,55.35,55.21,55.34,100400.0
2014-02-18 11:30:00,55.34,55.43,55.27,55.3,40700.0,55.34,55.43,55.27,55.3,40700.0
2014-02-18 11:35:00,55.26,55.5,55.21,55.5,67000.0,55.26,55.5,55.21,55.5,67000.0
2014-02-18 11:40:00,55.49,55.73,55.48,55.67,60000.0,55.49,55.73,55.48,55.67,60000.0
2014-02-18 11:45:00,55.67,55.67,55.54,55.57,51900.0,55.67,55.67,55.54,55.57,51900.0
2014-02-18 11:50:00,55.58,55.66,55.56,55.66,30900.0,55.58,55.66,55.56,55.66,30900.0
2014-02-18 11:55:00,55.66,55.8,55.6,55.77,51200.0,55.66,55.8,55.6,55.77,51200.0
2014-02-18 12:00:00,55.77,56.0,55.77,55.94,74500.0,55.77,56.0,55.77,55.94,74500.0
2014-02-18 12:05:00,55.93,56.16,55.93,56.1,67800.0,55.93,56.16,55.93,56.1,67800.0
2014-02-18 12:10:00,56.13,56.44,56.13,56.19,136000.0,56.13,56.44,56.13,56.19,136000.0
2014-02-18 12:15:00,56.23,56.41,56.05,56.09,92400.0,56.23,56.41,56.05,56.09,92400.0
2014-02-18 12:20:00,56.08,56.33,56.08,56.28,49100.0,56.08,56.33,56.08,56.28,49100.0
2014-02-18 12:25:00,56.25,56.27,56.03,56.1,51900.0,56.25,56.27,56.03,56.1,51900.0
2014-02-18 12:30:00,56.09,56.22,56.01,56.05,37200.0,56.09,56.22,56.01,56.05,37200.0
2014-02-18 12:35:00,56.05,56.27,56.0,56.26,47900.0,56.05,56.27,56.0,56.26,47900.0
2014-02-18 12:40:00,56.26,56.38,56.11,56.36,41000.0,56.26,56.38,56.11,56.36,41000.0
2014-02-18 12:45:00,56.33,56.63,56.33,56.61,103400.0,56.33,56.63,56.33,56.61,103400.0
2014-02-18 12:50:00,56.6,56.81,56.53,56.81,97000.0,56.6,56.81,56.53,56.81,97000.0
2014-02-18 12:55:00,56.8,56.96,56.73,56.88,104500.0,56.8,56.96,56.73,56.88,104500.0
2014-02-18 13:00:00,56.85,57.17,56.84,56.93,122800.0,56.85,57.17,56.84,56.93,122800.0
2014-02-18 13:05:00,56.93,56.94,56.4,56.53,161900.0,56.93,56.94,56.4,56.53,161900.0
2014-02-18 13:10:00,56.52,56.52,56.39,56.4,62400.0,56.52,56.52,56.39,56.4,62400.0
2014-02-18 13:15:00,56.43,56.52,56.31,56.45,45100.0,56.43,56.52,56.31,56.45,45100.0
2014-02-18 13:20:00,56.43,56.5,56.42,56.42,56300.0,56.43,56.5,56.42,56.42,56300.0
2014-02-18 13:25:00,56.44,56.69,56.44,56.58,87000.0,56.44,56.69,56.44,56.58,87000.0
2014-02-18 13:30:00,56.57,56.72,56.51,56.7,48700.0,56.57,56.72,56.51,56.7,48700.0
2014-02-18 13:35:00,56.72,56.83,56.71,56.8,44000.0,56.72,56.83,56.71,56.8,44000.0
2014-02-18 13:40:00,56.81,56.82,56.64,56.64,48800.0,56.81,56.82,56.64,56.64,48800.0
2014-02-18 13:45:00,56.64,56.66,56.53,56.55,25900.0,56.64,56.66,56.53,56.55,25900.0
2014-02-18 13:50:00,56.55,56.63,56.53,56.59,24400.0,56.55,56.63,56.53,56.59,24400.0
2014-02-18 13:55:00,56.6,56.64,56.4,56.44,50300.0,56.6,56.64,56.4,56.44,50300.0
2014-02-18 14:00:00,56.41,56.5,56.4,56.41,31000.0,56.41,56.5,56.4,56.41,31000.0
2014-02-18 14:05:00,56.42,56.42,56.26,56.3,55100.0,56.42,56.42,56.26,56.3,55100.0
2014-02-18 14:10:00,56.29,56.53,56.26,56.52,53800.0,56.29,56.53,56.26,56.52,53800.0
2014-02-18 14:15:00,56.53,56.64,56.49,56.59,37600.0,56.53,56.64,56.49,56.59,37600.0
2014-02-18 14:20:00,56.59,56.7,56.57,56.7,32100.0,56.59,56.7,56.57,56.7,32100.0
2014-02-18 14:25:00,56.7,56.73,56.61,56.61,32900.0,56.7,56.73,56.61,56.61,32900.0
2014-02-18 14:30:00,56.63,56.67,56.57,56.59,24800.0,56.63,56.67,56.57,56.59,24800.0
2014-02-18 14:35:00,56.6,56.7,56.54,56.7,20800.0,56.6,56.7,56.54,56.7,20800.0
2014-02-18 14:40:00,56.7,56.78,56.68,56.77,48000.0,56.7,56.78,56.68,56.77,48000.0
2014-02-18 14:45:00,56.76,56.82,56.74,56.8,42000.0,56.76,56.82,56.74,56.8,42000.0
2014-02-18 14:50:00,56.79,56.79,56.69,56.7,22700.0,56.79,56.79,56.69,56.7,22700.0
2014-02-18 14:55:00,56.71,56.76,56.69,56.7,24900.0,56.71,56.76,56.69,56.7,24900.0
2014-02-18 15:00:00,56.69,56.77,56.62,56.63,40900.0,56.69,56.77,56.62,56.63,40900.0
2014-02-18 15:05:00,56.63,56.71,56.54,56.54,88500.0,56.63,56.71,56.54,56.54,88500.0
2014-02-18 15:10:00,56.52,56.55,56.46,56.52,54900.0,56.52,56.55,56.46,56.52,54900.0
2014-02-18 15:15:00,56.52,56.6,56.48,56.59,30400.0,56.52,56.6,56.48,56.59,30400.0
2014-02-18 15:20:00,56.62,56.75,56.59,56.7,45300.0,56.62,56.75,56.59,56.7,45300.0
2014-02-18 15:25:00,56.7,56.84,56.69,56.82,51100.0,56.7,56.84,56.69,56.82,51100.0
2014-02-18 15:30:00,56.81,56.83,56.77,56.79,53800.0,56.81,56.83,56.77,56.79,53800.0
2014-02-18 15:35:00,56.79,56.89,56.77,56.88,63400.0,56.79,56.89,56.77,56.88,63400.0
2014-02-18 15:40:00,56.89,56.95,56.82,56.82,97200.0,56.89,56.95,56.82,56.82,97200.0
2014-02-18 15:45:00,56.82,56.84,56.74,56.83,90000.0,56.82,56.84,56.74,56.83,90000.0
2014-02-18 15:50:00,56.84,56.9,56.83,56.85,123100.0,56.84,56.9,56.83,56.85,123100.0
2014-02-18 15:55:00,56.83,56.88,56.79,56.84,212400.0,56.83,56.88,56.79,56.84,212400.0
2014-02-19 09:30:00,56.63,56.85,56.51,56.59,177800.0,56.63,56.85,56.51,56.59,177800.0
2014-02-19 09:35:00,56.57,57.56,56.25,57.52,173100.0,56.57,57.56,56.25,57.52,173100.0
2014-02-19 09:40:00,57.49,57.56,56.91,57.49,181200.0,57.49,57.56,56.91,57.49,181200.0
2014-02-19 09:45:00,57.49,57.67,57.1,57.62,195100.0,57.49,57.67,57.1,57.62,195100.0
2014-02-19 09:50:00,57.61,57.95,57.54,57.72,253800.0,57.61,57.95,57.54,57.72,253800.0
2014-02-19 09:55:00,57.7,57.8,57.33,57.49,131400.0,57.7,57.8,57.33,57.49,131400.0
2014-02-19 10:00:00,57.5,57.5,56.95,57.1,103500.0,57.5,57.5,56.95,57.1,103500.0
2014-02-19 10:05:00,57.08,57.12,56.47,56.6,123700.0,57.08,57.12,56.47,56.6,123700.0
2014-02-19 10:10:00,56.61,56.82,56.57,56.64,80700.0,56.61,56.82,56.57,56.64,80700.0
2014-02-19 10:15:00,56.67,56.81,56.67,56.69,45100.0,56.67,56.81,56.67,56.69,45100.0
2014-02-19 10:20:00,56.69,56.76,56.4,56.76,79400.0,56.69,56.76,56.4,56.76,79400.0
2014-02-19 10:25:00,56.71,56.75,56.56,56.64,52500.0,56.71,56.75,56.56,56.64,52500.0
2014-02-19 10:30:00,56.6,56.66,56.34,56.35,73600.0,56.6,56.66,56.34,56.35,73600.0
2014-02-19 10:35:00,56.37,56.44,55.98,56.24,99900.0,56.37,56.44,55.98,56.24,99900.0
2014-02-19 10:40:00,56.21,56.3,56.07,56.08,34000.0,56.21,56.3,56.07,56.08,34000.0
2014-02-19 10:45:00,56.07,56.22,56.0,56.19,88100.0,56.07,56.22,56.0,56.19,88100.0
2014-02-19 10:50:00,56.2,56.39,56.16,56.33,56100.0,56.2,56.39,56.16,56.33,56100.0
2014-02-19 10:55:00,56.35,56.35,56.12,56.17,77700.0,56.35,56.35,56.12,56.17,77700.0
2014-02-19 11:00:00,56.18,56.19,56.05,56.14,32200.0,56.18,56.19,56.05,56.14,32200.0
2014-02-19 11:05:00,56.15,56.15,55.85,55.86,41700.0,56.15,56.15,55.85,55.86,41700.0
2014-02-19 11:10:00,55.85,55.92,55.67,55.68,54000.0,55.85,55.92,55.67,55.68,54000.0
2014-02-19 11:15:00,55.67,55.92,55.61,55.9,39900.0,55.67,55.92,55.61,55.9,39900.0
2014-02-19 11:20:00,55.92,55.98,55.84,55.85,35500.0,55.92,55.98,55.84,55.85,35500.0
2014-02-19 11:25:00,55.87,55.97,55.83,55.93,25800.0,55.87,55.97,55.83,55.93,25800.0
2014-02-19 11:30:00,55.93,56.62,55.9,56.23,240000.0,55.93,56.62,55.9,56.23,240000.0
2014-02-19 11:35:00,56.23,56.45,55.95,56.14,87900.0,56.23,56.45,55.95,56.14,87900.0
2014-02-19 11:40:00,56.14,56.45,55.97,56.34,61000.0,56.14,56.45,55.97,56.34,61000.0
2014-02-19 11:45:00,56.35,56.52,56.3,56.45,26200.0,56.35,56.52,56.3,56.45,26200.0
2014-02-19 11:50:00,56.38,56.44,56.12,56.18,34200.0,56.38,56.44,56.12,56.18,34200.0
2014-02-19 11:55:00,56.18,56.28,56.08,56.08,30300.0,56.18,56.28,56.08,56.08,30300.0
2014-02-19 12:00:00,56.06,56.14,55.91,56.11,36100.0,56.06,56.14,55.91,56.11,36100.0
2014-02-19 12:05:00,56.1,56.31,56.08,56.19,20500.0,56.1,56.31,56.08,56.19,20500.0
2014-02-19 12:10:00,56.19,56.25,56.06,56.14,25100.0,56.19,56.25,56.06,56.14,25100.0
2014-02-19 12:15:00,56.12,56.12,55.9,55.94,46500.0,56.12,56.12,55.9,55.94,46500.0
2014-02-19 12:20:00,55.92,55.94,55.73,55.78,30700.0,55.92,55.94,55.73,55.78,30700.0
2014-02-19 12:25:00,55.79,55.83,55.65,55.83,27300.0,55.79,55.83,55.65,55.83,27300.0
2014-02-19 12:30:00,55.82,56.11,55.82,56.06,52800.0,55.82,56.11,55.82,56.06,52800.0
2014-02-19 12:35:00,56.07,56.36,56.03,56.33,26700.0,56.07,56.36,56.03,56.33,26700.0
2014-02-19 12:40:00,56.33,56.4,56.26,56.38,28700.0,56.33,56.4,56.26,56.38,28700.0
2014-02-19 12:45:00,56.36,56.37,56.22,56.26,12500.0,56.36,56.37,56.22,56.26,12500.0
2014-02-19 12:50:00,56.26,56.31,56.15,56.15,8300.0,56.26,56.31,56.15,56.15,8300.0
2014-02-19 12:55:00,56.15,56.2,56.09,56.1,9500.0,56.15,56.2,56.09,56.1,9500.0
2014-02-19 13:00:00,56.12,56.22,56.1,56.2,23700.0,56.12,56.22,56.1,56.2,23700.0
2014-02-19 13:05:00,56.22,56.4,56.2,56.35,27100.0,56.22,56.4,56.2,56.35,27100.0
2014-02-19 13:10:00,56.34,56.44,56.32,56.37,25500.0,56.34,56.44,56.32,56.37,25500.0
2014-02-19 13:15:00,56.4,56.41,56.33,56.4,6600.0,56.4,56.41,56.33,56.4,6600.0
2014-02-19 13:20:00,56.42,56.47,56.4,56.45,20900.0,56.42,56.47,56.4,56.45,20900.0
2014-02-19 13:25:00,56.45,56.48,56.41,56.44,20800.0,56.45,56.48,56.41,56.44,20800.0
2014-02-19 13:30:00,56.46,56.61,56.46,56.61,19100.0,56.46,56.61,56.46,56.61,19100.0
2014-02-19 13:35:00,56.61,56.62,56.53,56.58,19300.0,56.61,56.62,56.53,56.58,19300.0
2014-02-19 13:40:00,56.58,56.71,56.53,56.71,40000.0,56.58,56.71,56.53,56.71,40000.0
2014-02-19 13:45:00,56.7,56.81,56.68,56.74,19500.0,56.7,56.81,56.68,56.74,19500.0
2014-02-19 13:50:00,56.73,56.79,56.72,56.77,16900.0,56.73,56.79,56.72,56.77,16900.0
2014-02-19 13:55:00,56.78,56.79,56.59,56.6,37000.0,56.78,56.79,56.59,56.6,37000.0
2014-02-19 14:00:00,56.61,56.82,56.57,56.74,63700.0,56.61,56.82,56.57,56.74,63700.0
2014-02-19 14:05:00,56.74,56.95,56.72,56.94,31100.0,56.74,56.95,56.72,56.94,31100.0
2014-02-19 14:10:00,56.92,57.0,56.82,56.86,51600.0,56.92,57.0,56.82,56.86,51600.0
2014-02-19 14:15:00,56.85,56.87,56.76,56.78,14000.0,56.85,56.87,56.76,56.78,14000.0
2014-02-19 14:20:00,56.79,56.8,56.49,56.52,26600.0,56.79,56.8,56.49,56.52,26600.0
2014-02-19 14:25:00,56.52,56.57,56.4,56.54,19000.0,56.52,56.57,56.4,56.54,19000.0
2014-02-19 14:30:00,56.58,56.62,56.45,56.5,21500.0,56.58,56.62,56.45,56.5,21500.0
2014-02-19 14:35:00,56.51,56.58,56.49,56.55,19400.0,56.51,56.58,56.49,56.55,19400.0
2014-02-19 14:40:00,56.55,56.59,56.4,56.4,38700.0,56.55,56.59,56.4,56.4,38700.0
2014-02-19 14:45:00,56.41,56.43,56.29,56.38,31400.0,56.41,56.43,56.29,56.38,31400.0
2014-02-19 14:50:00,56.37,56.38,56.24,56.24,23000.0,56.37,56.38,56.24,56.24,23000.0
2014-02-19 14:55:00,56.27,56.36,56.15,56.36,21200.0,56.27,56.36,56.15,56.36,21200.0
2014-02-19 15:00:00,56.32,56.4,56.29,56.4,22300.0,56.32,56.4,56.29,56.4,22300.0
2014-02-19 15:05:00,56.37,56.41,56.31,56.37,24100.0,56.37,56.41,56.31,56.37,24100.0
2014-02-19 15:10:00,56.35,56.36,56.18,56.24,19400.0,56.35,56.36,56.18,56.24,19400.0
2014-02-19 15:15:00,56.24,56.3,56.08,56.08,47700.0,56.24,56.3,56.08,56.08,47700.0
2014-02-19 15:20:00,56.09,56.14,56.0,56.01,35200.0,56.09,56.14,56.0,56.01,35200.0
2014-02-19 15:25:00,56.03,56.03,55.9,55.9,34000.0,56.03,56.03,55.9,55.9,34000.0
2014-02-19 15:30:00,55.91,55.95,55.84,55.89,52600.0,55.91,55.95,55.84,55.89,52600.0
2014-02-19 15:35:00,55.88,55.96,55.83,55.95,34700.0,55.88,55.96,55.83,55.95,34700.0
2014-02-19 15:40:00,55.95,55.99,55.86,55.9,62400.0,55.95,55.99,55.86,55.9,62400.0
2014-02-19 15:45:00,55.89,55.97,55.87,55.94,43600.0,55.89,55.97,55.87,55.94,43600.0
2014-02-19 15:50:00,55.94,56.0,55.89,55.93,72300.0,55.94,56.0,55.89,55.93,72300.0
2014-02-19 15:55:00,55.92,56.04,55.92,55.98,83400.0,55.92,56.04,55.92,55.98,83400.0
2014-02-20 09:30:00,56.18,56.87,56.0,56.45,90600.0,56.18,56.87,56.0,56.45,90600.0
2014-02-20 09:35:00,56.55,56.69,55.81,55.89,48300.0,56.55,56.69,55.81,55.89,48300.0
2014-02-20 09:40:00,55.9,56.2,55.89,55.97,30300.0,55.9,56.2,55.89,55.97,30300.0
2014-02-20 09:45:00,56.0,56.31,55.87,56.25,53000.0,56.0,56.31,55.87,56.25,53000.0
2014-02-20 09:50:00,56.24,56.43,56.08,56.2,41000.0,56.24,56.43,56.08,56.2,41000.0
2014-02-20 09:55:00,56.21,56.24,55.93,56.03,28300.0,56.21,56.24,55.93,56.03,28300.0
2014-02-20 10:00:00,56.03,56.34,55.8,56.17,52800.0,56.03,56.34,55.8,56.17,52800.0
2014-02-20 10:05:00,56.16,56.17,55.84,55.94,35500.0,56.16,56.17,55.84,55.94,35500.0
2014-02-20 10:10:00,55.95,56.14,55.89,56.12,44800.0,55.95,56.14,55.89,56.12,44800.0
2014-02-20 10:15:00,56.12,56.15,55.75,55.87,53600.0,56.12,56.15,55.75,55.87,53600.0
2014-02-20 10:20:00,55.87,55.91,55.54,55.61,48200.0,55.87,55.91,55.54,55.61,48200.0
2014-02-20 10:25:00,55.62,55.79,55.4,55.4,89000.0,55.62,55.79,55.4,55.4,89000.0
2014-02-20 10:30:00,55.43,55.77,55.4,55.71,45700.0,55.43,55.77,55.4,55.71,45700.0
2014-02-20 10:35:00,55.71,55.71,55.45,55.56,36100.0,55.71,55.71,55.45,55.56,36100.0
2014-02-20 10:40:00,55.57,55.59,55.27,55.3,47100.0,55.57,55.59,55.27,55.3,47100.0
2014-02-20 10:45:00,55.27,55.39,55.12,55.31,32900.0,55.27,55.39,55.12,55.31,32900.0
2014-02-20 10:50:00,55.3,55.48,55.3,55.45,33200.0,55.3,55.48,55.3,55.45,33200.0
2014-02-20 10:55:00,55.45,55.51,55.22,55.23,46500.0,55.45,55.51,55.22,55.23,46500.0
2014-02-20 11:00:00,55.23,55.39,55.21,55.37,21100.0,55.23,55.39,55.21,55.37,21100.0
2014-02-20 11:05:00,55.36,55.67,55.36,55.61,42800.0,55.36,55.67,55.36,55.61,42800.0
2014-02-20 11:10:00,55.59,55.6,55.37,55.37,20800.0,55.59,55.6,55.37,55.37,20800.0
2014-02-20 11:15:00,55.37,55.6,55.35,55.55,26500.0,55.37,55.6,55.35,55.55,26500.0
2014-02-20 11:20:00,55.54,55.59,55.41,55.41,16300.0,55.54,55.59,55.41,55.41,16300.0
2014-02-20 11:25:00,55.39,55.57,55.32,55.56,76000.0,55.39,55.57,55.32,55.56,76000.0
2014-02-20 11:30:00,55.59,55.69,55.55,55.6,16300.0,55.59,55.69,55.55,55.6,16300.0
2014-02-20 11:35:00,55.64,55.78,55.6,55.63,37200.0,55.64,55.78,55.6,55.63,37200.0
2014-02-20 11:40:00,55.65,55.8,55.64,55.76,13300.0,55.65,55.8,55.64,55.76,13300.0
2014-02-20 11:45:00,55.78,55.93,55.78,55.91,16700.0,55.78,55.93,55.78,55.91,16700.0
2014-02-20 11:50:00,55.94,55.98,55.81,55.98,22000.0,55.94,55.98,55.81,55.98,22000.0
2014-02-20 11:55:00,55.99,56.1,55.91,55.97,16900.0,55.99,56.1,55.91,55.97,16900.0
2014-02-20 12:00:00,55.96,55.96,55.9,55.96,11600.0,55.96,55.96,55.9,55.96,11600.0
2014-02-20 12:05:00,55.96,56.21,55.96,56.17,22300.0,55.96,56.21,55.96,56.17,22300.0
2014-02-20 12:10:00,56.17,56.22,56.14,56.14,19200.0,56.17,56.22,56.14,56.14,19200.0
2014-02-20 12:15:00,56.12,56.29,56.07,56.21,19600.0,56.12,56.29,56.07,56.21,19600.0
2014-02-20 12:20:00,56.24,56.26,56.16,56.23,12900.0,56.24,56.26,56.16,56.23,12900.0
2014-02-20 12:25:00,56.22,56.37,56.22,56.35,15600.0,56.22,56.37,56.22,56.35,15600.0
2014-02-20 12:30:00,56.35,56.41,56.15,56.15,22700.0,56.35,56.41,56.15,56.15,22700.0
2014-02-20 12:35:00,56.18,56.19,56.08,56.15,10300.0,56.18,56.19,56.08,56.15,10300.0
2014-02-20 12:40:00,56.16,56.28,56.16,56.22,19300.0,56.16,56.28,56.16,56.22,19300.0
2014-02-20 12:45:00,56.24,56.3,56.17,56.23,10100.0,56.24,56.3,56.17,56.23,10100.0
2014-02-20 12:50:00,56.22,56.3,56.2,56.27,13300.0,56.22,56.3,56.2,56.27,13300.0
2014-02-20 12:55:00,56.29,56.5,56.28,56.49,21600.0,56.29,56.5,56.28,56.49,21600.0
2014-02-20 13:00:00,56.5,56.84,56.5,56.81,81900.0,56.5,56.84,56.5,56.81,81900.0
2014-02-20 13:05:00,56.83,56.94,56.65,56.93,33500.0,56.83,56.94,56.65,56.93,33500.0
2014-02-20 13:10:00,56.93,56.98,56.81,56.84,31800.0,56.93,56.98,56.81,56.84,31800.0
2014-02-20 13:15:00,56.84,56.84,56.59,56.66,26700.0,56.84,56.84,56.59,56.66,26700.0
2014-02-20 13:20:00,56.6,56.84,56.6,56.84,12400.0,56.6,56.84,56.6,56.84,12400.0
2014-02-20 13:25:00,56.84,56.84,56.68,56.74,11700.0,56.84,56.84,56.68,56.74,11700.0
2014-02-20 13:30:00,56.73,56.81,56.72,56.79,34400.0,56.73,56.81,56.72,56.79,34400.0
2014-02-20 13:35:00,56.75,56.76,56.69,56.74,11500.0,56.75,56.76,56.69,56.74,11500.0
2014-02-20 13:40:00,56.74,56.79,56.7,56.74,9000.0,56.74,56.79,56.7,56.74,9000.0
2014-02-20 13:45:00,56.77,56.81,56.73,56.74,17100.0,56.77,56.81,56.73,56.74,17100.0
2014-02-20 13:50:00,56.74,56.93,56.73,56.93,15600.0,56.74,56.93,56.73,56.93,15600.0
2014-02-20 13:55:00,56.93,57.1,56.93,57.1,49500.0,56.93,57.1,56.93,57.1,49500.0
2014-02-20 14:00:00,57.07,57.16,57.05,57.16,61600.0,57.07,57.16,57.05,57.16,61600.0
2014-02-20 14:05:00,57.13,57.18,57.1,57.17,30400.0,57.13,57.18,57.1,57.17,30400.0
2014-02-20 14:10:00,57.18,57.28,57.14,57.26,53100.0,57.18,57.28,57.14,57.26,53100.0
2014-02-20 14:15:00,57.26,57.3,57.1,57.11,30700.0,57.26,57.3,57.1,57.11,30700.0
2014-02-20 14:20:00,57.1,57.1,56.91,56.99,36200.0,57.1,57.1,56.91,56.99,36200.0
2014-02-20 14:25:00,57.0,57.05,56.75,56.77,34400.0,57.0,57.05,56.75,56.77,34400.0
2014-02-20 14:30:00,56.77,56.78,56.67,56.73,28500.0,56.77,56.78,56.67,56.73,28500.0
2014-02-20 14:35:00,56.76,56.9,56.76,56.88,14500.0,56.76,56.9,56.76,56.88,14500.0
2014-02-20 14:40:00,56.88,56.9,56.73,56.79,13900.0,56.88,56.9,56.73,56.79,13900.0
2014-02-20 14:45:00,56.78,56.91,56.75,56.91,12700.0,56.78,56.91,56.75,56.91,12700.0
2014-02-20 14:50:00,56.93,57.0,56.9,56.97,13200.0,56.93,57.0,56.9,56.97,13200.0
2014-02-20 14:55:00,56.98,57.03,56.97,57.03,20500.0,56.98,57.03,56.97,57.03,20500.0
2014-02-20 15:00:00,56.98,57.02,56.89,56.92,46300.0,56.98,57.02,56.89,56.92,46300.0
2014-02-20 15:05:00,56.93,56.94,56.81,56.93,32200.0,56.93,56.94,56.81,56.93,32200.0
2014-02-20 15:10:00,56.92,56.97,56.88,56.91,34800.0,56.92,56.97,56.88,56.91,34800.0
2014-02-20 15:15:00,56.92,57.04,56.9,57.0,40700.0,56.92,57.04,56.9,57.0,40700.0
2014-02-20 15:20:00,56.99,57.02,56.94,56.96,22800.0,56.99,57.02,56.94,56.96,22800.0
2014-02-20 15:25:00,56.95,56.99,56.93,56.96,28200.0,56.95,56.99,56.93,56.96,28200.0
2014-02-20 15:30:00,56.96,57.0,56.94,56.97,46300.0,56.96,57.0,56.94,56.97,46300.0
2014-02-20 15:35:00,56.98,57.03,56.96,56.98,21200.0,56.98,57.03,56.96,56.98,21200.0
2014-02-20 15:40:00,56.99,57.04,56.96,56.98,65100.0,56.99,57.04,56.96,56.98,65100.0
2014-02-20 15:45:00,56.99,57.0,56.92,56.98,37200.0,56.99,57.0,56.92,56.98,37200.0
2014-02-20 15:50:00,56.97,56.98,56.88,56.9,55000.0,56.97,56.98,56.88,56.9,55000.0
2014-02-20 15:55:00,56.92,56.94,56.86,56.86,95700.0,56.92,56.94,56.86,56.86,95700.0
2014-02-21 09:30:00,57.37,57.54,57.21,57.35,87200.0,57.37,57.54,57.21,57.35,87200.0
2014-02-21 09:35:00,57.34,57.49,57.19,57.19,55100.0,57.34,57.49,57.19,57.19,55100.0
2014-02-21 09:40:00,57.19,57.23,57.0,57.02,36700.0,57.19,57.23,57.0,57.02,36700.0
2014-02-21 09:45:00,57.13,57.18,56.94,57.1,42800.0,57.13,57.18,56.94,57.1,42800.0
2014-02-21 09:50:00,57.05,57.22,56.95,57.02,44800.0,57.05,57.22,56.95,57.02,44800.0
2014-02-21 09:55:00,57.01,57.02,56.35,56.52,99800.0,57.01,57.02,56.35,56.52,99800.0
2014-02-21 10:00:00,56.53,56.6,56.41,56.5,50700.0,56.53,56.6,56.41,56.5,50700.0
2014-02-21 10:05:00,56.47,56.51,56.26,56.31,64400.0,56.47,56.51,56.26,56.31,64400.0
2014-02-21 10:10:00,56.35,56.69,56.34,56.69,69200.0,56.35,56.69,56.34,56.69,69200.0
2014-02-21 10:15:00,56.68,56.7,56.56,56.69,19200.0,56.68,56.7,56.56,56.69,19200.0
2014-02-21 10:20:00,56.69,56.7,56.6,56.64,31800.0,56.69,56.7,56.6,56.64,31800.0
2014-02-21 10:25:00,56.66,56.7,56.58,56.62,34700.0,56.66,56.7,56.58,56.62,34700.0
2014-02-21 10:30:00,56.62,56.75,56.59,56.61,32600.0,56.62,56.75,56.59,56.61,32600.0
2014-02-21 10:35:00,56.65,56.67,56.48,56.48,28100.0,56.65,56.67,56.48,56.48,28100.0
2014-02-21 10:40:00,56.47,56.55,56.39,56.44,43200.0,56.47,56.55,56.39,56.44,43200.0
2014-02-21 10:45:00,56.42,56.67,56.4,56.56,54400.0,56.42,56.67,56.4,56.56,54400.0
2014-02-21 10:50:00,56.55,56.62,56.43,56.43,66200.0,56.55,56.62,56.43,56.43,66200.0
2014-02-21 10:55:00,56.44,56.45,56.16,56.17,34300.0,56.44,56.45,56.16,56.17,34300.0
2014-02-21 11:00:00,56.2,56.21,56.09,56.14,75400.0,56.2,56.21,56.09,56.14,75400.0
2014-02-21 11:05:00,56.13,56.15,56.03,56.07,27100.0,56.13,56.15,56.03,56.07,27100.0
2014-02-21 11:10:00,56.08,56.15,56.02,56.08,49400.0,56.08,56.15,56.02,56.08,49400.0
2014-02-21 11:15:00,56.08,56.12,56.02,56.12,18500.0,56.08,56.12,56.02,56.12,18500.0
2014-02-21 11:20:00,56.13,56.26,56.05,56.25,37400.0,56.13,56.26,56.05,56.25,37400.0
2014-02-21 11:25:00,56.25,56.28,56.21,56.21,12300.0,56.25,56.28,56.21,56.21,12300.0
2014-02-21 11:30:00,56.25,56.36,56.25,56.36,21200.0,56.25,56.36,56.25,56.36,21200.0
2014-02-21 11:35:00,56.37,56.42,56.31,56.34,22300.0,56.37,56.42,56.31,56.34,22300.0
2014-02-21 11:40:00,56.36,56.43,56.34,56.4,13300.0,56.36,56.43,56.34,56.4,13300.0
2014-02-21 11:45:00,56.41,56.41,56.19,56.2,25500.0,56.41,56.41,56.19,56.2,25500.0
2014-02-21 11:50:00,56.21,56.22,56.15,56.16,20900.0,56.21,56.22,56.15,56.16,20900.0
2014-02-21 11:55:00,56.17,56.23,56.17,56.2,21400.0,56.17,56.23,56.17,56.2,21400.0
2014-02-21 12:00:00,56.19,56.26,56.13,56.24,21800.0,56.19,56.26,56.13,56.24,21800.0
2014-02-21 12:05:00,56.25,56.28,56.21,56.26,20300.0,56.25,56.28,56.21,56.26,20300.0
2014-02-21 12:10:00,56.26,56.35,56.26,56.3,17700.0,56.26,56.35,56.26,56.3,17700.0
2014-02-21 12:15:00,56.32,56.49,56.31,56.45,19900.0,56.32,56.49,56.31,56.45,19900.0
2014-02-21 12:20:00,56.49,56.5,56.43,56.47,19800.0,56.49,56.5,56.43,56.47,19800.0
2014-02-21 12:25:00,56.44,56.52,56.42,56.51,13100.0,56.44,56.52,56.42,56.51,13100.0
2014-02-21 12:30:00,56.5,56.52,56.44,56.44,13900.0,56.5,56.52,56.44,56.44,13900.0
2014-02-21 12:35:00,56.44,56.52,56.44,56.52,8500.0,56.44,56.52,56.44,56.52,8500.0
2014-02-21 12:40:00,56.51,56.54,56.48,56.48,11300.0,56.51,56.54,56.48,56.48,11300.0
2014-02-21 12:45:00,56.47,56.48,56.34,56.36,11200.0,56.47,56.48,56.34,56.36,11200.0
2014-02-21 12:50:00,56.38,56.41,56.34,56.41,6400.0,56.38,56.41,56.34,56.41,6400.0
2014-02-21 12:55:00,56.41,56.42,56.4,56.42,7500.0,56.41,56.42,56.4,56.42,7500.0
2014-02-21 13:00:00,56.43,56.43,56.34,56.34,6200.0,56.43,56.43,56.34,56.34,6200.0
2014-02-21 13:05:00,56.34,56.44,56.32,56.44,5000.0,56.34,56.44,56.32,56.44,5000.0
2014-02-21 13:10:00,56.42,56.43,56.37,56.43,6600.0,56.42,56.43,56.37,56.43,6600.0
2014-02-21 13:15:00,56.43,56.43,56.34,56.37,4800.0,56.43,56.43,56.34,56.37,4800.0
2014-02-21 13:20:00,56.38,56.44,56.38,56.43,9200.0,56.38,56.44,56.38,56.43,9200.0
2014-02-21 13:25:00,56.43,56.45,56.43,56.44,5800.0,56.43,56.45,56.43,56.44,5800.0
2014-02-21 13:30:00,56.45,56.46,56.39,56.39,9000.0,56.45,56.46,56.39,56.39,9000.0
2014-02-21 13:35:00,56.39,56.4,56.25,56.3,41900.0,56.39,56.4,56.25,56.3,41900.0
2014-02-21 13:40:00,56.29,56.3,56.18,56.21,26300.0,56.29,56.3,56.18,56.21,26300.0
2014-02-21 13:45:00,56.23,56.28,56.22,56.27,11200.0,56.23,56.28,56.22,56.27,11200.0
2014-02-21 13:50:00,56.28,56.28,56.18,56.2,10900.0,56.28,56.28,56.18,56.2,10900.0
2014-02-21 13:55:00,56.2,56.2,56.07,56.07,21300.0,56.2,56.2,56.07,56.07,21300.0
2014-02-21 14:00:00,56.06,56.06,55.92,55.98,55800.0,56.06,56.06,55.92,55.98,55800.0
2014-02-21 14:05:00,55.98,56.05,55.92,55.92,25700.0,55.98,56.05,55.92,55.92,25700.0
2014-02-21 14:10:00,55.93,55.93,55.71,55.72,47300.0,55.93,55.93,55.71,55.72,47300.0
2014-02-21 14:15:00,55.71,55.87,55.71,55.84,26300.0,55.71,55.87,55.71,55.84,26300.0
2014-02-21 14:20:00,55.84,55.96,55.84,55.95,20100.0,55.84,55.96,55.84,55.95,20100.0
2014-02-21 14:25:00,55.94,56.02,55.92,55.96,22300.0,55.94,56.02,55.92,55.96,22300.0
2014-02-21 14:30:00,55.96,55.96,55.83,55.85,21000.0,55.96,55.96,55.83,55.85,21000.0
2014-02-21 14:35:00,55.85,55.85,55.7,55.7,19100.0,55.85,55.85,55.7,55.7,19100.0
2014-02-21 14:40:00,55.71,55.83,55.7,55.83,22400.0,55.71,55.83,55.7,55.83,22400.0
2014-02-21 14:45:00,55.81,55.88,55.79,55.86,13400.0,55.81,55.88,55.79,55.86,13400.0
2014-02-21 14:50:00,55.87,55.94,55.85,55.94,13200.0,55.87,55.94,55.85,55.94,13200.0
2014-02-21 14:55:00,55.94,56.06,55.93,56.0,23000.0,55.94,56.06,55.93,56.0,23000.0
2014-02-21 15:00:00,56.0,56.07,55.98,56.02,13300.0,56.0,56.07,55.98,56.02,13300.0
2014-02-21 15:05:00,56.03,56.13,56.03,56.13,24600.0,56.03,56.13,56.03,56.13,24600.0
2014-02-21 15:10:00,56.13,56.14,56.09,56.11,16200.0,56.13,56.14,56.09,56.11,16200.0
2014-02-21 15:15:00,56.11,56.11,56.03,56.03,20600.0,56.11,56.11,56.03,56.03,20600.0
2014-02-21 15:20:00,56.03,56.07,55.99,56.01,29400.0,56.03,56.07,55.99,56.01,29400.0
2014-02-21 15:25:00,56.01,56.02,55.9,55.9,42000.0,56.01,56.02,55.9,55.9,42000.0
2014-02-21 15:30:00,55.91,55.96,55.91,55.92,38800.0,55.91,55.96,55.91,55.92,38800.0
2014-02-21 15:35:00,55.92,55.94,55.86,55.86,47400.0,55.92,55.94,55.86,55.86,47400.0
2014-02-21 15:40:00,55.86,55.88,55.83,55.86,38000.0,55.86,55.88,55.83,55.86,38000.0
2014-02-21 15:45:00,55.86,55.92,55.8,55.91,91100.0,55.86,55.92,55.8,55.91,91100.0
2014-02-21 15:50:00,55.92,55.98,55.92,55.96,61200.0,55.92,55.98,55.92,55.96,61200.0
2014-02-21 15:55:00,55.95,55.96,55.9,55.93,102500.0,55.95,55.96,55.9,55.93,102500.0
2014-02-24 09:30:00,56.59,57.29,56.5,57.02,156000.0,56.59,57.29,56.5,57.02,156000.0
2014-02-24 09:35:00,57.05,57.1,56.37,56.55,95800.0,57.05,57.1,56.37,56.55,95800.0
2014-02-24 09:40:00,56.69,56.9,56.64,56.76,41100.0,56.69,56.9,56.64,56.76,41100.0
2014-02-24 09:45:00,56.71,56.9,56.63,56.76,83900.0,56.71,56.9,56.63,56.76,83900.0
2014-02-24 09:50:00,56.76,56.83,56.54,56.56,111500.0,56.76,56.83,56.54,56.56,111500.0
2014-02-24 09:55:00,56.53,56.88,56.48,56.85,46000.0,56.53,56.88,56.48,56.85,46000.0
2014-02-24 10:00:00,56.87,57.19,56.85,57.13,79300.0,56.87,57.19,56.85,57.13,79300.0
2014-02-24 10:05:00,57.12,57.33,57.11,57.24,89200.0,57.12,57.33,57.11,57.24,89200.0
2014-02-24 10:10:00,57.25,57.65,57.22,57.63,89000.0,57.25,57.65,57.22,57.63,89000.0
2014-02-24 10:15:00,57.62,57.69,57.52,57.6,65700.0,57.62,57.69,57.52,57.6,65700.0
2014-02-24 10:20:00,57.6,57.86,57.58,57.81,79300.0,57.6,57.86,57.58,57.81,79300.0
2014-02-24 10:25:00,57.82,58.42,57.75,58.41,187900.0,57.82,58.42,57.75,58.41,187900.0
2014-02-24 10:30:00,58.41,58.6,58.23,58.48,140600.0,58.41,58.6,58.23,58.48,140600.0
2014-02-24 10:35:00,58.5,58.85,58.47,58.65,121100.0,58.5,58.85,58.47,58.65,121100.0
2014-02-24 10:40:00,58.62,58.71,58.21,58.37,90000.0,58.62,58.71,58.21,58.37,90000.0
2014-02-24 10:45:00,58.38,58.38,58.27,58.27,36700.0,58.38,58.38,58.27,58.27,36700.0
2014-02-24 10:50:00,58.27,58.42,58.11,58.42,93900.0,58.27,58.42,58.11,58.42,93900.0
2014-02-24 10:55:00,58.46,58.5,58.41,58.42,57900.0,58.46,58.5,58.41,58.42,57900.0
2014-02-24 11:00:00,58.41,58.47,58.3,58.43,37300.0,58.41,58.47,58.3,58.43,37300.0
2014-02-24 11:05:00,58.44,58.51,58.26,58.42,36200.0,58.44,58.51,58.26,58.42,36200.0
2014-02-24 11:10:00,58.41,58.49,58.29,58.29,46900.0,58.41,58.49,58.29,58.29,46900.0
2014-02-24 11:15:00,58.3,58.39,58.21,58.39,28000.0,58.3,58.39,58.21,58.39,28000.0
2014-02-24 11:20:00,58.35,58.46,58.33,58.37,24500.0,58.35,58.46,58.33,58.37,24500.0
2014-02-24 11:25:00,58.39,58.42,58.3,58.36,32200.0,58.39,58.42,58.3,58.36,32200.0
2014-02-24 11:30:00,58.36,58.39,57.99,58.07,52700.0,58.36,58.39,57.99,58.07,52700.0
2014-02-24 11:35:00,58.09,58.26,58.03,58.06,40700.0,58.09,58.26,58.03,58.06,40700.0
2014-02-24 11:40:00,58.07,58.19,58.05,58.08,16100.0,58.07,58.19,58.05,58.08,16100.0
2014-02-24 11:45:00,58.06,58.09,57.92,57.92,29500.0,58.06,58.09,57.92,57.92,29500.0
2014-02-24 11:50:00,57.92,58.01,57.81,57.85,41900.0,57.92,58.01,57.81,57.85,41900.0
2014-02-24 11:55:00,57.87,57.9,57.7,57.87,72800.0,57.87,57.9,57.7,57.87,72800.0
2014-02-24 12:00:00,57.85,58.15,57.85,58.09,24000.0,57.85,58.15,57.85,58.09,24000.0
2014-02-24 12:05:00,58.1,58.14,57.96,58.09,31100.0,58.1,58.14,57.96,58.09,31100.0
2014-02-24 12:10:00,58.09,58.22,58.05,58.07,28400.0,58.09,58.22,58.05,58.07,28400.0
2014-02-24 12:15:00,58.08,58.13,58.0,58.09,24000.0,58.08,58.13,58.0,58.09,24000.0
2014-02-24 12:20:00,58.11,58.12,57.98,58.09,23200.0,58.11,58.12,57.98,58.09,23200.0
2014-02-24 12:25:00,58.07,58.09,57.95,57.99,24200.0,58.07,58.09,57.95,57.99,24200.0
2014-02-24 12:30:00,57.97,57.97,57.79,57.85,33500.0,57.97,57.97,57.79,57.85,33500.0
2014-02-24 12:35:00,57.82,57.92,57.58,57.64,34400.0,57.82,57.92,57.58,57.64,34400.0
2014-02-24 12:40:00,57.66,57.82,57.6,57.81,17500.0,57.66,57.82,57.6,57.81,17500.0
2014-02-24 12:45:00,57.82,57.89,57.68,57.74,17100.0,57.82,57.89,57.68,57.74,17100.0
2014-02-24 12:50:00,57.74,57.77,57.7,57.73,14900.0,57.74,57.77,57.7,57.73,14900.0
2014-02-24 12:55:00,57.71,57.86,57.71,57.83,8900.0,57.71,57.86,57.71,57.83,8900.0
2014-02-24 13:00:00,57.82,57.87,57.76,57.84,25900.0,57.82,57.87,57.76,57.84,25900.0
2014-02-24 13:05:00,57.87,57.87,57.7,57.7,29300.0,57.87,57.87,57.7,57.7,29300.0
2014-02-24 13:10:00,57.71,57.78,57.67,57.71,19600.0,57.71,57.78,57.67,57.71,19600.0
2014-02-24 13:15:00,57.72,57.73,57.54,57.65,29300.0,57.72,57.73,57.54,57.65,29300.0
2014-02-24 13:20:00,57.65,57.8,57.65,57.8,23100.0,57.65,57.8,57.65,57.8,23100.0
2014-02-24 13:25:00,57.8,57.89,57.8,57.8,18400.0,57.8,57.89,57.8,57.8,18400.0
2014-02-24 13:30:00,57.81,58.07,57.81,58.05,37700.0,57.81,58.07,57.81,58.05,37700.0
2014-02-24 13:35:00,58.02,58.05,57.96,57.97,17900.0,58.02,58.05,57.96,57.97,17900.0
2014-02-24 13:40:00,58.0,58.0,57.91,57.99,9200.0,58.0,58.0,57.91,57.99,9200.0
2014-02-24 13:45:00,57.98,57.98,57.91,57.97,16100.0,57.98,57.98,57.91,57.97,16100.0
2014-02-24 13:50:00,57.97,58.02,57.96,57.97,11100.0,57.97,58.02,57.96,57.97,11100.0
2014-02-24 13:55:00,57.98,58.01,57.93,57.94,19900.0,57.98,58.01,57.93,57.94,19900.0
2014-02-24 14:00:00,57.94,58.1,57.94,58.05,17700.0,57.94,58.1,57.94,58.05,17700.0
2014-02-24 14:05:00,58.06,58.06,57.91,57.94,19800.0,58.06,58.06,57.91,57.94,19800.0
2014-02-24 14:10:00,57.94,57.94,57.81,57.85,20000.0,57.94,57.94,57.81,57.85,20000.0
2014-02-24 14:15:00,57.84,57.91,57.81,57.9,13500.0,57.84,57.91,57.81,57.9,13500.0
2014-02-24 14:20:00,57.9,57.94,57.83,57.94,17100.0,57.9,57.94,57.83,57.94,17100.0
2014-02-24 14:25:00,57.95,58.02,57.95,57.96,21500.0,57.95,58.02,57.95,57.96,21500.0
2014-02-24 14:30:00,57.95,57.98,57.9,57.92,17000.0,57.95,57.98,57.9,57.92,17000.0
2014-02-24 14:35:00,57.95,57.95,57.88,57.9,14800.0,57.95,57.95,57.88,57.9,14800.0
2014-02-24 14:40:00,57.92,57.94,57.75,57.77,32200.0,57.92,57.94,57.75,57.77,32200.0
2014-02-24 14:45:00,57.81,57.82,57.71,57.71,18800.0,57.81,57.82,57.71,57.71,18800.0
2014-02-24 14:50:00,57.71,57.78,57.65,57.75,23800.0,57.71,57.78,57.65,57.75,23800.0
2014-02-24 14:55:00,57.75,57.77,57.65,57.67,37700.0,57.75,57.77,57.65,57.67,37700.0
2014-02-24 15:00:00,57.68,57.85,57.67,57.82,35400.0,57.68,57.85,57.67,57.82,35400.0
2014-02-24 15:05:00,57.82,57.87,57.78,57.87,48100.0,57.82,57.87,57.78,57.87,48100.0
2014-02-24 15:10:00,57.87,57.95,57.8,57.83,26000.0,57.87,57.95,57.8,57.83,26000.0
2014-02-24 15:15:00,57.82,57.93,57.81,57.93,14500.0,57.82,57.93,57.81,57.93,14500.0
2014-02-24 15:20:00,57.9,57.97,57.85,57.97,33400.0,57.9,57.97,57.85,57.97,33400.0
2014-02-24 15:25:00,57.96,57.98,57.82,57.82,48200.0,57.96,57.98,57.82,57.82,48200.0
2014-02-24 15:30:00,57.81,57.98,57.76,57.91,59100.0,57.81,57.98,57.76,57.91,59100.0
2014-02-24 15:35:00,57.91,57.92,57.85,57.87,29800.0,57.91,57.92,57.85,57.87,29800.0
2014-02-24 15:40:00,57.87,57.88,57.82,57.84,35500.0,57.87,57.88,57.82,57.84,35500.0
2014-02-24 15:45:00,57.84,58.0,57.81,57.94,75700.0,57.84,58.0,57.81,57.94,75700.0
2014-02-24 15:50:00,57.91,57.92,57.78,57.85,74700.0,57.91,57.92,57.78,57.85,74700.0
2014-02-24 15:55:00,57.84,57.86,57.74,57.74,171000.0,57.84,57.86,57.74,57.74,171000.0
2014-02-25 09:30:00,58.5,58.75,58.13,58.2,125100.0,58.5,58.75,58.13,58.2,125100.0
2014-02-25 09:35:00,58.17,58.28,57.9,58.28,79100.0,58.17,58.28,57.9,58.28,79100.0
2014-02-25 09:40:00,58.27,58.35,58.07,58.08,70100.0,58.27,58.35,58.07,58.08,70100.0
2014-02-25 09:45:00,58.12,58.28,57.81,57.95,89700.0,58.12,58.28,57.81,57.95,89700.0
2014-02-25 09:50:00,57.9,57.98,57.65,57.71,103200.0,57.9,57.98,57.65,57.71,103200.0
2014-02-25 09:55:00,57.71,57.82,57.62,57.75,46900.0,57.71,57.82,57.62,57.75,46900.0
2014-02-25 10:00:00,57.72,57.72,57.17,57.28,125800.0,57.72,57.72,57.17,57.28,125800.0
2014-02-25 10:05:00,57.31,57.42,57.14,57.26,132300.0,57.31,57.42,57.14,57.26,132300.0
2014-02-25 10:10:00,57.26,57.5,57.22,57.39,39000.0,57.26,57.5,57.22,57.39,39000.0
2014-02-25 10:15:00,57.42,57.43,57.12,57.26,54200.0,57.42,57.43,57.12,57.26,54200.0
2014-02-25 10:20:00,57.27,57.33,57.14,57.3,35600.0,57.27,57.33,57.14,57.3,35600.0
2014-02-25 10:25:00,57.32,57.36,56.96,57.04,71700.0,57.32,57.36,56.96,57.04,71700.0
2014-02-25 10:30:00,57.0,57.09,56.91,56.98,77200.0,57.0,57.09,56.91,56.98,77200.0
2014-02-25 10:35:00,56.95,57.15,56.92,57.11,77500.0,56.95,57.15,56.92,57.11,77500.0
2014-02-25 10:40:00,57.07,57.29,57.04,57.27,29300.0,57.07,57.29,57.04,57.27,29300.0
2014-02-25 10:45:00,57.34,57.55,57.32,57.51,60300.0,57.34,57.55,57.32,57.51,60300.0
2014-02-25 10:50:00,57.48,57.59,57.32,57.53,33100.0,57.48,57.59,57.32,57.53,33100.0
2014-02-25 10:55:00,57.52,57.59,57.45,57.5,26500.0,57.52,57.59,57.45,57.5,26500.0
2014-02-25 11:00:00,57.51,57.64,57.51,57.61,32300.0,57.51,57.64,57.51,57.61,32300.0
2014-02-25 11:05:00,57.61,57.66,57.56,57.62,53500.0,57.61,57.66,57.56,57.62,53500.0
2014-02-25 11:10:00,57.61,57.67,57.5,57.63,32400.0,57.61,57.67,57.5,57.63,32400.0
2014-02-25 11:15:00,57.63,57.85,57.62,57.77,91800.0,57.63,57.85,57.62,57.77,91800.0
2014-02-25 11:20:00,57.77,57.99,57.77,57.99,71000.0,57.77,57.99,57.77,57.99,71000.0
2014-02-25 11:25:00,57.96,57.96,57.76,57.8,46200.0,57.96,57.96,57.76,57.8,46200.0
2014-02-25 11:30:00,57.81,57.81,57.5,57.56,40000.0,57.81,57.81,57.5,57.56,40000.0
2014-02-25 11:35:00,57.56,57.6,57.42,57.55,34300.0,57.56,57.6,57.42,57.55,34300.0
2014-02-25 11:40:00,57.54,57.75,57.51,57.75,42200.0,57.54,57.75,57.51,57.75,42200.0
2014-02-25 11:45:00,57.72,57.72,57.55,57.69,47700.0,57.72,57.72,57.55,57.69,47700.0
2014-02-25 11:50:00,57.69,57.73,57.5,57.52,32900.0,57.69,57.73,57.5,57.52,32900.0
2014-02-25 11:55:00,57.52,57.57,57.47,57.49,23800.0,57.52,57.57,57.47,57.49,23800.0
2014-02-25 12:00:00,57.49,57.51,57.34,57.39,36200.0,57.49,57.51,57.34,57.39,36200.0
2014-02-25 12:05:00,57.39,57.56,57.33,57.51,24400.0,57.39,57.56,57.33,57.51,24400.0
2014-02-25 12:10:00,57.52,57.52,57.39,57.4,15200.0,57.52,57.52,57.39,57.4,15200.0
2014-02-25 12:15:00,57.42,57.49,57.4,57.42,12600.0,57.42,57.49,57.4,57.42,12600.0
2014-02-25 12:20:00,57.4,57.42,57.33,57.41,15900.0,57.4,57.42,57.33,57.41,15900.0
2014-02-25 12:25:00,57.42,57.47,57.36,57.41,18100.0,57.42,57.47,57.36,57.41,18100.0
2014-02-25 12:30:00,57.38,57.45,57.32,57.38,9000.0,57.38,57.45,57.32,57.38,9000.0
2014-02-25 12:35:00,57.4,57.43,57.37,57.41,15100.0,57.4,57.43,57.37,57.41,15100.0
2014-02-25 12:40:00,57.42,57.43,57.34,57.36,15600.0,57.42,57.43,57.34,57.36,15600.0
2014-02-25 12:45:00,57.37,57.48,57.35,57.41,20500.0,57.37,57.48,57.35,57.41,20500.0
2014-02-25 12:50:00,57.4,57.51,57.4,57.5,20000.0,57.4,57.51,57.4,57.5,20000.0
2014-02-25 12:55:00,57.5,57.78,57.49,57.78,34800.0,57.5,57.78,57.49,57.78,34800.0
2014-02-25 13:00:00,57.78,57.94,57.75,57.92,71900.0,57.78,57.94,57.75,57.92,71900.0
2014-02-25 13:05:00,57.89,58.16,57.89,58.1,69400.0,57.89,58.16,57.89,58.1,69400.0
2014-02-25 13:10:00,58.06,58.1,57.82,57.85,37300.0,58.06,58.1,57.82,57.85,37300.0
2014-02-25 13:15:00,57.85,57.9,57.82,57.84,28400.0,57.85,57.9,57.82,57.84,28400.0
2014-02-25 13:20:00,57.85,57.85,57.71,57.77,30900.0,57.85,57.85,57.71,57.77,30900.0
2014-02-25 13:25:00,57.79,57.8,57.65,57.76,28600.0,57.79,57.8,57.65,57.76,28600.0
2014-02-25 13:30:00,57.75,57.8,57.73,57.8,15700.0,57.75,57.8,57.73,57.8,15700.0
2014-02-25 13:35:00,57.8,57.86,57.7,57.84,30200.0,57.8,57.86,57.7,57.84,30200.0
2014-02-25 13:40:00,57.85,57.93,57.8,57.92,54200.0,57.85,57.93,57.8,57.92,54200.0
2014-02-25 13:45:00,57.91,58.07,57.91,58.06,76800.0,57.91,58.07,57.91,58.06,76800.0
2014-02-25 13:50:00,58.05,58.1,57.99,58.1,70900.0,58.05,58.1,57.99,58.1,70900.0
2014-02-25 13:55:00,58.11,58.26,58.11,58.17,67800.0,58.11,58.26,58.11,58.17,67800.0
2014-02-25 14:00:00,58.22,58.31,58.1,58.14,55200.0,58.22,58.31,58.1,58.14,55200.0
2014-02-25 14:05:00,58.12,58.23,58.02,58.21,36000.0,58.12,58.23,58.02,58.21,36000.0
2014-02-25 14:10:00,58.21,58.22,58.0,58.0,28000.0,58.21,58.22,58.0,58.0,28000.0
2014-02-25 14:15:00,58.01,58.13,58.0,58.13,21100.0,58.01,58.13,58.0,58.13,21100.0
2014-02-25 14:20:00,58.1,58.11,57.99,58.02,32000.0,58.1,58.11,57.99,58.02,32000.0
2014-02-25 14:25:00,58.0,58.04,57.96,58.0,31100.0,58.0,58.04,57.96,58.0,31100.0
2014-02-25 14:30:00,58.0,58.12,58.0,58.11,24500.0,58.0,58.12,58.0,58.11,24500.0
2014-02-25 14:35:00,58.11,58.28,58.09,58.27,43600.0,58.11,58.28,58.09,58.27,43600.0
2014-02-25 14:40:00,58.24,58.33,58.23,58.31,40400.0,58.24,58.33,58.23,58.31,40400.0
2014-02-25 14:45:00,58.32,58.37,58.25,58.31,44800.0,58.32,58.37,58.25,58.31,44800.0
2014-02-25 14:50:00,58.32,58.36,58.23,58.24,47300.0,58.32,58.36,58.23,58.24,47300.0
2014-02-25 14:55:00,58.23,58.24,58.07,58.16,61000.0,58.23,58.24,58.07,58.16,61000.0
2014-02-25 15:00:00,58.15,58.25,58.03,58.18,58200.0,58.15,58.25,58.03,58.18,58200.0
2014-02-25 15:05:00,58.17,58.49,58.16,58.43,84800.0,58.17,58.49,58.16,58.43,84800.0
2014-02-25 15:10:00,58.46,58.47,58.3,58.33,48000.0,58.46,58.47,58.3,58.33,48000.0
2014-02-25 15:15:00,58.3,58.34,58.24,58.28,70200.0,58.3,58.34,58.24,58.28,70200.0
2014-02-25 15:20:00,58.29,58.35,58.25,58.3,52700.0,58.29,58.35,58.25,58.3,52700.0
2014-02-25 15:25:00,58.31,58.37,58.16,58.17,99500.0,58.31,58.37,58.16,58.17,99500.0
2014-02-25 15:30:00,58.15,58.24,58.09,58.1,100800.0,58.15,58.24,58.09,58.1,100800.0
2014-02-25 15:35:00,58.1,58.12,57.94,58.01,182500.0,58.1,58.12,57.94,58.01,182500.0
2014-02-25 15:40:00,58.0,58.06,57.95,58.0,120000.0,58.0,58.06,57.95,58.0,120000.0
2014-02-25 15:45:00,58.01,58.05,57.92,58.02,203800.0,58.01,58.05,57.92,58.02,203800.0
2014-02-25 15:50:00,58.02,58.15,57.96,57.96,219800.0,58.02,58.15,57.96,57.96,219800.0
2014-02-25 15:55:00,57.97,58.09,57.9,58.02,293900.0,57.97,58.09,57.9,58.02,293900.0
2014-02-26 09:30:00,50.15,51.34,49.52,51.19,1341200.0,50.15,51.34,49.52,51.19,1341200.0
2014-02-26 09:35:00,51.13,52.18,51.1,52.0,812000.0,51.13,52.18,51.1,52.0,812000.0
2014-02-26 09:40:00,52.0,52.8,51.75,52.11,803000.0,52.0,52.8,51.75,52.11,803000.0
2014-02-26 09:45:00,52.11,52.37,51.38,51.45,588700.0,52.11,52.37,51.38,51.45,588700.0
2014-02-26 09:50:00,51.46,51.53,50.94,51.44,472500.0,51.46,51.53,50.94,51.44,472500.0
2014-02-26 09:55:00,51.38,51.75,51.21,51.29,225900.0,51.38,51.75,51.21,51.29,225900.0
2014-02-26 10:00:00,51.29,51.58,51.0,51.1,231300.0,51.29,51.58,51.0,51.1,231300.0
2014-02-26 10:05:00,51.11,51.8,51.1,51.8,321800.0,51.11,51.8,51.1,51.8,321800.0
2014-02-26 10:10:00,51.8,52.75,51.8,52.7,523800.0,51.8,52.75,51.8,52.7,523800.0
2014-02-26 10:15:00,52.73,52.86,52.23,52.69,408800.0,52.73,52.86,52.23,52.69,408800.0
2014-02-26 10:20:00,52.68,52.71,52.23,52.24,221100.0,52.68,52.71,52.23,52.24,221100.0
2014-02-26 10:25:00,52.24,52.57,51.65,51.77,232700.0,52.24,52.57,51.65,51.77,232700.0
2014-02-26 10:30:00,51.8,52.1,51.76,52.04,181500.0,51.8,52.1,51.76,52.04,181500.0
2014-02-26 10:35:00,52.01,52.14,51.5,51.54,164200.0,52.01,52.14,51.5,51.54,164200.0
2014-02-26 10:40:00,51.55,51.73,51.35,51.38,129000.0,51.55,51.73,51.35,51.38,129000.0
2014-02-26 10:45:00,51.4,51.97,51.4,51.79,129000.0,51.4,51.97,51.4,51.79,129000.0
2014-02-26 10:50:00,51.79,51.88,51.51,51.66,88100.0,51.79,51.88,51.51,51.66,88100.0
2014-02-26 10:55:00,51.63,51.73,51.4,51.45,117700.0,51.63,51.73,51.4,51.45,117700.0
2014-02-26 11:00:00,51.4,51.58,51.4,51.44,117300.0,51.4,51.58,51.4,51.44,117300.0
2014-02-26 11:05:00,51.41,51.6,51.32,51.45,100400.0,51.41,51.6,51.32,51.45,100400.0
2014-02-26 11:10:00,51.45,51.7,51.35,51.54,107500.0,51.45,51.7,51.35,51.54,107500.0
2014-02-26 11:15:00,51.55,51.69,51.41,51.48,107600.0,51.55,51.69,51.41,51.48,107600.0
2014-02-26 11:20:00,51.48,51.87,51.48,51.83,176200.0,51.48,51.87,51.48,51.83,176200.0
2014-02-26 11:25:00,51.83,51.85,51.62,51.79,98400.0,51.83,51.85,51.62,51.79,98400.0
2014-02-26 11:30:00,51.78,51.83,51.67,51.83,115700.0,51.78,51.83,51.67,51.83,115700.0
2014-02-26 11:35:00,51.82,51.82,51.65,51.69,75800.0,51.82,51.82,51.65,51.69,75800.0
2014-02-26 11:40:00,51.69,51.7,51.5,51.5,42600.0,51.69,51.7,51.5,51.5,42600.0
2014-02-26 11:45:00,51.51,51.61,51.45,51.47,86000.0,51.51,51.61,51.45,51.47,86000.0
2014-02-26 11:50:00,51.47,51.53,51.43,51.43,66200.0,51.47,51.53,51.43,51.43,66200.0
2014-02-26 11:55:00,51.44,51.45,51.25,51.26,114500.0,51.44,51.45,51.25,51.26,114500.0
2014-02-26 12:00:00,51.27,51.35,51.25,51.33,79200.0,51.27,51.35,51.25,51.33,79200.0
2014-02-26 12:05:00,51.33,51.37,51.28,51.33,47800.0,51.33,51.37,51.28,51.33,47800.0
2014-02-26 12:10:00,51.35,51.45,51.32,51.36,67600.0,51.35,51.45,51.32,51.36,67600.0
2014-02-26 12:15:00,51.36,51.36,51.1,51.13,163700.0,51.36,51.36,51.1,51.13,163700.0
2014-02-26 12:20:00,51.13,51.24,51.12,51.24,85200.0,51.13,51.24,51.12,51.24,85200.0
2014-02-26 12:25:00,51.24,51.56,51.24,51.54,165300.0,51.24,51.56,51.24,51.54,165300.0
2014-02-26 12:30:00,51.54,51.77,51.49,51.73,188200.0,51.54,51.77,51.49,51.73,188200.0
2014-02-26 12:35:00,51.74,52.1,51.7,51.97,193100.0,51.74,52.1,51.7,51.97,193100.0
2014-02-26 12:40:00,52.0,52.34,51.98,51.98,164000.0,52.0,52.34,51.98,51.98,164000.0
2014-02-26 12:45:00,51.96,52.22,51.96,52.11,144500.0,51.96,52.22,51.96,52.11,144500.0
2014-02-26 12:50:00,52.12,52.29,51.93,52.25,124300.0,52.12,52.29,51.93,52.25,124300.0
2014-02-26 12:55:00,52.22,52.43,52.18,52.43,142300.0,52.22,52.43,52.18,52.43,142300.0
2014-02-26 13:00:00,52.41,52.43,52.25,52.25,102500.0,52.41,52.43,52.25,52.25,102500.0
2014-02-26 13:05:00,52.23,52.75,52.22,52.73,220700.0,52.23,52.75,52.22,52.73,220700.0
2014-02-26 13:10:00,52.74,53.08,52.64,52.89,305700.0,52.74,53.08,52.64,52.89,305700.0
2014-02-26 13:15:00,52.92,53.41,52.77,53.41,269500.0,52.92,53.41,52.77,53.41,269500.0
2014-02-26 13:20:00,53.41,53.6,53.15,53.36,310700.0,53.41,53.6,53.15,53.36,310700.0
2014-02-26 13:25:00,53.35,53.49,53.1,53.48,136000.0,53.35,53.49,53.1,53.48,136000.0
2014-02-26 13:30:00,53.49,53.49,53.2,53.24,103000.0,53.49,53.49,53.2,53.24,103000.0
2014-02-26 13:35:00,53.24,53.28,53.05,53.15,137300.0,53.24,53.28,53.05,53.15,137300.0
2014-02-26 13:40:00,53.15,53.27,52.87,52.94,134800.0,53.15,53.27,52.87,52.94,134800.0
2014-02-26 13:45:00,52.88,52.95,52.66,52.73,97400.0,52.88,52.95,52.66,52.73,97400.0
2014-02-26 13:50:00,52.72,52.95,52.72,52.9,65300.0,52.72,52.95,52.72,52.9,65300.0
2014-02-26 13:55:00,52.9,52.95,52.82,52.93,57700.0,52.9,52.95,52.82,52.93,57700.0
2014-02-26 14:00:00,52.92,53.17,52.9,53.02,97900.0,52.92,53.17,52.9,53.02,97900.0
2014-02-26 14:05:00,53.01,53.03,52.48,52.65,156700.0,53.01,53.03,52.48,52.65,156700.0
2014-02-26 14:10:00,52.65,52.8,52.27,52.32,125500.0,52.65,52.8,52.27,52.32,125500.0
2014-02-26 14:15:00,52.32,52.57,52.32,52.33,84900.0,52.32,52.57,52.32,52.33,84900.0
2014-02-26 14:20:00,52.33,52.42,52.15,52.33,83100.0,52.33,52.42,52.15,52.33,83100.0
2014-02-26 14:25:00,52.34,52.65,52.25,52.25,97800.0,52.34,52.65,52.25,52.25,97800.0
2014-02-26 14:30:00,52.25,52.45,52.2,52.28,85800.0,52.25,52.45,52.2,52.28,85800.0
2014-02-26 14:35:00,52.28,52.45,52.25,52.35,60600.0,52.28,52.45,52.25,52.35,60600.0
2014-02-26 14:40:00,52.36,52.47,52.27,52.29,57900.0,52.36,52.47,52.27,52.29,57900.0
2014-02-26 14:45:00,52.29,52.43,52.29,52.38,54600.0,52.29,52.43,52.29,52.38,54600.0
2014-02-26 14:50:00,52.38,52.38,52.12,52.15,78700.0,52.38,52.38,52.12,52.15,78700.0
2014-02-26 14:55:00,52.16,52.4,52.15,52.39,72900.0,52.16,52.4,52.15,52.39,72900.0
2014-02-26 15:00:00,52.38,52.56,52.26,52.49,96300.0,52.38,52.56,52.26,52.49,96300.0
2014-02-26 15:05:00,52.5,52.58,52.4,52.47,78900.0,52.5,52.58,52.4,52.47,78900.0
2014-02-26 15:10:00,52.46,52.68,52.41,52.48,92400.0,52.46,52.68,52.41,52.48,92400.0
2014-02-26 15:15:00,52.49,52.69,52.47,52.49,70800.0,52.49,52.69,52.47,52.49,70800.0
2014-02-26 15:20:00,52.5,52.68,52.48,52.63,81900.0,52.5,52.68,52.48,52.63,81900.0
2014-02-26 15:25:00,52.63,52.73,52.57,52.65,99400.0,52.63,52.73,52.57,52.65,99400.0
2014-02-26 15:30:00,52.65,52.65,52.42,52.57,108800.0,52.65,52.65,52.42,52.57,108800.0
2014-02-26 15:35:00,52.59,52.69,52.57,52.65,104200.0,52.59,52.69,52.57,52.65,104200.0
2014-02-26 15:40:00,52.66,52.79,52.64,52.71,107500.0,52.66,52.79,52.64,52.71,107500.0
2014-02-26 15:45:00,52.71,52.76,52.68,52.7,137400.0,52.71,52.76,52.68,52.7,137400.0
2014-02-26 15:50:00,52.7,52.95,52.68,52.69,265900.0,52.7,52.95,52.68,52.69,265900.0
2014-02-26 15:55:00,52.69,52.79,52.6,52.76,443800.0,52.69,52.79,52.6,52.76,443800.0
2014-02-27 09:30:00,54.07,55.19,54.0,55.19,741900.0,54.07,55.19,54.0,55.19,741900.0
2014-02-27 09:35:00,55.15,55.19,54.5,54.8,276300.0,55.15,55.19,54.5,54.8,276300.0
2014-02-27 09:40:00,54.81,55.98,54.81,55.88,556600.0,54.81,55.98,54.81,55.88,556600.0
2014-02-27 09:45:00,55.88,56.36,55.8,56.04,589100.0,55.88,56.36,55.8,56.04,589100.0
2014-02-27 09:50:00,56.04,56.08,55.58,55.7,264500.0,56.04,56.08,55.58,55.7,264500.0
2014-02-27 09:55:00,55.7,56.2,55.7,56.04,208900.0,55.7,56.2,55.7,56.04,208900.0
2014-02-27 10:00:00,56.04,56.41,56.04,56.13,241600.0,56.04,56.41,56.04,56.13,241600.0
2014-02-27 10:05:00,56.13,56.32,55.86,56.13,201700.0,56.13,56.32,55.86,56.13,201700.0
2014-02-27 10:10:00,56.12,56.12,55.51,55.73,197300.0,56.12,56.12,55.51,55.73,197300.0
2014-02-27 10:15:00,55.74,55.95,55.65,55.77,152200.0,55.74,55.95,55.65,55.77,152200.0
2014-02-27 10:20:00,55.77,55.81,55.62,55.71,99200.0,55.77,55.81,55.62,55.71,99200.0
2014-02-27 10:25:00,55.71,56.29,55.7,56.28,158000.0,55.71,56.29,55.7,56.28,158000.0
2014-02-27 10:30:00,56.27,56.68,56.22,56.66,225000.0,56.27,56.68,56.22,56.66,225000.0
2014-02-27 10:35:00,56.66,56.78,56.48,56.48,185800.0,56.66,56.78,56.48,56.48,185800.0
2014-02-27 10:40:00,56.48,56.53,56.3,56.45,105600.0,56.48,56.53,56.3,56.45,105600.0
2014-02-27 10:45:00,56.44,56.67,56.32,56.33,88600.0,56.44,56.67,56.32,56.33,88600.0
2014-02-27 10:50:00,56.34,56.55,56.32,56.38,60400.0,56.34,56.55,56.32,56.38,60400.0
2014-02-27 10:55:00,56.38,56.38,56.11,56.11,92200.0,56.38,56.38,56.11,56.11,92200.0
2014-02-27 11:00:00,56.1,56.41,56.05,56.39,93700.0,56.1,56.41,56.05,56.39,93700.0
2014-02-27 11:05:00,56.4,56.48,56.15,56.21,91500.0,56.4,56.48,56.15,56.21,91500.0
2014-02-27 11:10:00,56.22,56.29,56.0,56.11,101000.0,56.22,56.29,56.0,56.11,101000.0
2014-02-27 11:15:00,56.11,56.32,56.08,56.11,58200.0,56.11,56.32,56.08,56.11,58200.0
2014-02-27 11:20:00,56.08,56.16,55.84,56.06,81800.0,56.08,56.16,55.84,56.06,81800.0
2014-02-27 11:25:00,56.02,56.16,56.0,56.16,63800.0,56.02,56.16,56.0,56.16,63800.0
2014-02-27 11:30:00,56.14,56.22,56.03,56.22,45700.0,56.14,56.22,56.03,56.22,45700.0
2014-02-27 11:35:00,56.23,56.32,56.03,56.04,62400.0,56.23,56.32,56.03,56.04,62400.0
2014-02-27 11:40:00,56.03,56.24,56.03,56.24,39300.0,56.03,56.24,56.03,56.24,39300.0
2014-02-27 11:45:00,56.25,56.48,56.24,56.45,128900.0,56.25,56.48,56.24,56.45,128900.0
2014-02-27 11:50:00,56.49,56.57,56.45,56.46,100600.0,56.49,56.57,56.45,56.46,100600.0
2014-02-27 11:55:00,56.47,56.62,56.44,56.62,54800.0,56.47,56.62,56.44,56.62,54800.0
2014-02-27 12:00:00,56.64,56.69,56.45,56.47,70000.0,56.64,56.69,56.45,56.47,70000.0
2014-02-27 12:05:00,56.47,56.56,56.45,56.46,80800.0,56.47,56.56,56.45,56.46,80800.0
2014-02-27 12:10:00,56.47,56.47,56.33,56.39,58400.0,56.47,56.47,56.33,56.39,58400.0
2014-02-27 12:15:00,56.41,56.71,56.39,56.64,61800.0,56.41,56.71,56.39,56.64,61800.0
2014-02-27 12:20:00,56.64,56.67,56.51,56.52,28500.0,56.64,56.67,56.51,56.52,28500.0
2014-02-27 12:25:00,56.51,56.68,56.5,56.63,41500.0,56.51,56.68,56.5,56.63,41500.0
2014-02-27 12:30:00,56.63,56.66,56.54,56.55,23900.0,56.63,56.66,56.54,56.55,23900.0
2014-02-27 12:35:00,56.55,56.56,56.43,56.49,63100.0,56.55,56.56,56.43,56.49,63100.0
2014-02-27 12:40:00,56.5,56.51,56.45,56.48,31600.0,56.5,56.51,56.45,56.48,31600.0
2014-02-27 12:45:00,56.47,56.64,56.45,56.6,50100.0,56.47,56.64,56.45,56.6,50100.0
2014-02-27 12:50:00,56.59,56.6,56.46,56.52,47300.0,56.59,56.6,56.46,56.52,47300.0
2014-02-27 12:55:00,56.51,56.52,56.47,56.51,18500.0,56.51,56.52,56.47,56.51,18500.0
2014-02-27 13:00:00,56.51,56.51,56.46,56.46,23900.0,56.51,56.51,56.46,56.46,23900.0
2014-02-27 13:05:00,56.46,56.47,56.27,56.33,57100.0,56.46,56.47,56.27,56.33,57100.0
2014-02-27 13:10:00,56.33,56.36,56.23,56.26,59600.0,56.33,56.36,56.23,56.26,59600.0
2014-02-27 13:15:00,56.25,56.31,56.17,56.26,50600.0,56.25,56.31,56.17,56.26,50600.0
2014-02-27 13:20:00,56.25,56.39,56.25,56.33,49300.0,56.25,56.39,56.25,56.33,49300.0
2014-02-27 13:25:00,56.33,56.48,56.32,56.48,51600.0,56.33,56.48,56.32,56.48,51600.0
2014-02-27 13:30:00,56.49,56.5,56.42,56.45,56900.0,56.49,56.5,56.42,56.45,56900.0
2014-02-27 13:35:00,56.45,56.65,56.42,56.62,57100.0,56.45,56.65,56.42,56.62,57100.0
2014-02-27 13:40:00,56.62,56.62,56.51,56.57,40600.0,56.62,56.62,56.51,56.57,40600.0
2014-02-27 13:45:00,56.57,56.67,56.55,56.63,65100.0,56.57,56.67,56.55,56.63,65100.0
2014-02-27 13:50:00,56.63,56.71,56.61,56.69,98500.0,56.63,56.71,56.61,56.69,98500.0
2014-02-27 13:55:00,56.68,56.71,56.63,56.65,63600.0,56.68,56.71,56.63,56.65,63600.0
2014-02-27 14:00:00,56.65,56.7,56.48,56.48,72600.0,56.65,56.7,56.48,56.48,72600.0
2014-02-27 14:05:00,56.48,56.59,56.44,56.58,66200.0,56.48,56.59,56.44,56.58,66200.0
2014-02-27 14:10:00,56.59,56.6,56.58,56.6,31100.0,56.59,56.6,56.58,56.6,31100.0
2014-02-27 14:15:00,56.59,56.61,56.55,56.61,30500.0,56.59,56.61,56.55,56.61,30500.0
2014-02-27 14:20:00,56.61,56.67,56.38,56.46,63600.0,56.61,56.67,56.38,56.46,63600.0
2014-02-27 14:25:00,56.46,56.46,56.25,56.27,61000.0,56.46,56.46,56.25,56.27,61000.0
2014-02-27 14:30:00,56.27,56.46,56.25,56.46,48100.0,56.27,56.46,56.25,56.46,48100.0
2014-02-27 14:35:00,56.46,56.53,56.42,56.53,49000.0,56.46,56.53,56.42,56.53,49000.0
2014-02-27 14:40:00,56.52,56.61,56.52,56.55,39300.0,56.52,56.61,56.52,56.55,39300.0
2014-02-27 14:45:00,56.55,56.56,56.38,56.41,43300.0,56.55,56.56,56.38,56.41,43300.0
2014-02-27 14:50:00,56.42,56.5,56.32,56.5,49100.0,56.42,56.5,56.32,56.5,49100.0
2014-02-27 14:55:00,56.5,56.72,56.49,56.64,107000.0,56.5,56.72,56.49,56.64,107000.0
2014-02-27 15:00:00,56.64,56.78,56.56,56.77,124400.0,56.64,56.78,56.56,56.77,124400.0
2014-02-27 15:05:00,56.78,56.92,56.67,56.87,115700.0,56.78,56.92,56.67,56.87,115700.0
2014-02-27 15:10:00,56.87,56.92,56.68,56.8,90300.0,56.87,56.92,56.68,56.8,90300.0
2014-02-27 15:15:00,56.79,57.2,56.77,57.19,298700.0,56.79,57.2,56.77,57.19,298700.0
2014-02-27 15:20:00,57.2,57.3,57.07,57.12,172900.0,57.2,57.3,57.07,57.12,172900.0
2014-02-27 15:25:00,57.11,57.2,57.11,57.18,68200.0,57.11,57.2,57.11,57.18,68200.0
2014-02-27 15:30:00,57.18,57.26,57.17,57.25,95500.0,57.18,57.26,57.17,57.25,95500.0
2014-02-27 15:35:00,57.25,57.25,57.17,57.21,84200.0,57.25,57.25,57.17,57.21,84200.0
2014-02-27 15:40:00,57.19,57.2,57.04,57.05,92200.0,57.19,57.2,57.04,57.05,92200.0
2014-02-27 15:45:00,57.04,57.1,56.94,57.1,167600.0,57.04,57.1,56.94,57.1,167600.0
2014-02-27 15:50:00,57.1,57.25,57.1,57.21,170400.0,57.1,57.25,57.1,57.21,170400.0
2014-02-27 15:55:00,57.21,57.24,57.16,57.18,255200.0,57.21,57.24,57.16,57.18,255200.0
2014-02-28 09:30:00,57.14,57.3,56.57,56.69,192500.0,57.14,57.3,56.57,56.69,192500.0
2014-02-28 09:35:00,56.64,57.29,56.63,57.23,94400.0,56.64,57.29,56.63,57.23,94400.0
2014-02-28 09:40:00,57.25,57.74,57.09,57.49,251400.0,57.25,57.74,57.09,57.49,251400.0
2014-02-28 09:45:00,57.47,57.59,57.3,57.39,126500.0,57.47,57.59,57.3,57.39,126500.0
2014-02-28 09:50:00,57.4,57.4,56.8,56.93,96200.0,57.4,57.4,56.8,56.93,96200.0
2014-02-28 09:55:00,56.93,57.02,56.77,56.81,89500.0,56.93,57.02,56.77,56.81,89500.0
2014-02-28 10:00:00,56.78,57.02,56.78,56.94,75900.0,56.78,57.02,56.78,56.94,75900.0
2014-02-28 10:05:00,56.95,56.96,56.57,56.6,129500.0,56.95,56.96,56.57,56.6,129500.0
2014-02-28 10:10:00,56.6,56.97,56.42,56.88,155200.0,56.6,56.97,56.42,56.88,155200.0
2014-02-28 10:15:00,56.89,56.89,56.68,56.71,57400.0,56.89,56.89,56.68,56.71,57400.0
2014-02-28 10:20:00,56.72,56.72,56.57,56.72,41300.0,56.72,56.72,56.57,56.72,41300.0
2014-02-28 10:25:00,56.73,56.78,56.57,56.58,40700.0,56.73,56.78,56.57,56.58,40700.0
2014-02-28 10:30:00,56.59,56.91,56.59,56.78,51500.0,56.59,56.91,56.59,56.78,51500.0
2014-02-28 10:35:00,56.78,57.02,56.7,56.96,59300.0,56.78,57.02,56.7,56.96,59300.0
2014-02-28 10:40:00,56.96,57.02,56.89,56.96,89000.0,56.96,57.02,56.89,56.96,89000.0
2014-02-28 10:45:00,56.96,56.96,56.73,56.79,54800.0,56.96,56.96,56.73,56.79,54800.0
2014-02-28 10:50:00,56.81,56.88,56.69,56.79,28600.0,56.81,56.88,56.69,56.79,28600.0
2014-02-28 10:55:00,56.75,56.82,56.47,56.54,51000.0,56.75,56.82,56.47,56.54,51000.0
2014-02-28 11:00:00,56.53,56.99,56.51,56.91,136000.0,56.53,56.99,56.51,56.91,136000.0
2014-02-28 11:05:00,56.91,56.94,56.74,56.78,31500.0,56.91,56.94,56.74,56.78,31500.0
2014-02-28 11:10:00,56.81,56.83,56.7,56.71,33700.0,56.81,56.83,56.7,56.71,33700.0
2014-02-28 11:15:00,56.72,56.88,56.72,56.86,18400.0,56.72,56.88,56.72,56.86,18400.0
2014-02-28 11:20:00,56.84,56.86,56.73,56.78,29600.0,56.84,56.86,56.73,56.78,29600.0
2014-02-28 11:25:00,56.79,56.84,56.71,56.75,29400.0,56.79,56.84,56.71,56.75,29400.0
2014-02-28 11:30:00,56.74,56.8,56.64,56.66,29800.0,56.74,56.8,56.64,56.66,29800.0
2014-02-28 11:35:00,56.65,56.77,56.64,56.75,34800.0,56.65,56.77,56.64,56.75,34800.0
2014-02-28 11:40:00,56.75,56.87,56.75,56.86,26900.0,56.75,56.87,56.75,56.86,26900.0
2014-02-28 11:45:00,56.89,56.96,56.85,56.96,34300.0,56.89,56.96,56.85,56.96,34300.0
2014-02-28 11:50:00,56.96,57.35,56.94,57.29,91800.0,56.96,57.35,56.94,57.29,91800.0
2014-02-28 11:55:00,57.3,57.41,57.2,57.35,73700.0,57.3,57.41,57.2,57.35,73700.0
2014-02-28 12:00:00,57.36,57.36,57.19,57.22,50600.0,57.36,57.36,57.19,57.22,50600.0
2014-02-28 12:05:00,57.22,57.28,57.13,57.27,28200.0,57.22,57.28,57.13,57.27,28200.0
2014-02-28 12:10:00,57.26,57.38,57.25,57.33,17000.0,57.26,57.38,57.25,57.33,17000.0
2014-02-28 12:15:00,57.36,57.47,57.32,57.35,29200.0,57.36,57.47,57.32,57.35,29200.0
2014-02-28 12:20:00,57.35,57.36,57.12,57.12,33000.0,57.35,57.36,57.12,57.12,33000.0
2014-02-28 12:25:00,57.13,57.25,57.13,57.22,11100.0,57.13,57.25,57.13,57.22,11100.0
2014-02-28 12:30:00,57.24,57.33,57.23,57.32,12600.0,57.24,57.33,57.23,57.32,12600.0
2014-02-28 12:35:00,57.32,57.32,57.08,57.19,24100.0,57.32,57.32,57.08,57.19,24100.0
2014-02-28 12:40:00,57.18,57.2,57.03,57.06,22800.0,57.18,57.2,57.03,57.06,22800.0
2014-02-28 12:45:00,57.07,57.14,57.02,57.1,12800.0,57.07,57.14,57.02,57.1,12800.0
2014-02-28 12:50:00,57.09,57.11,57.04,57.1,11300.0,57.09,57.11,57.04,57.1,11300.0
2014-02-28 12:55:00,57.08,57.14,57.04,57.08,8400.0,57.08,57.14,57.04,57.08,8400.0
2014-02-28 13:00:00,57.1,57.12,57.06,57.06,5500.0,57.1,57.12,57.06,57.06,5500.0
2014-02-28 13:05:00,57.07,57.15,57.07,57.13,10600.0,57.07,57.15,57.07,57.13,10600.0
2014-02-28 13:10:00,57.11,57.29,57.11,57.28,20700.0,57.11,57.29,57.11,57.28,20700.0
2014-02-28 13:15:00,57.27,57.35,57.23,57.28,20100.0,57.27,57.35,57.23,57.28,20100.0
2014-02-28 13:20:00,57.29,57.32,57.26,57.28,13900.0,57.29,57.32,57.26,57.28,13900.0
2014-02-28 13:25:00,57.29,57.31,57.26,57.27,4000.0,57.29,57.31,57.26,57.27,4000.0
2014-02-28 13:30:00,57.26,57.31,57.2,57.2,18000.0,57.26,57.31,57.2,57.2,18000.0
2014-02-28 13:35:00,57.19,57.21,57.11,57.2,13000.0,57.19,57.21,57.11,57.2,13000.0
2014-02-28 13:40:00,57.2,57.24,57.19,57.2,13100.0,57.2,57.24,57.19,57.2,13100.0
2014-02-28 13:45:00,57.17,57.17,57.07,57.11,20900.0,57.17,57.17,57.07,57.11,20900.0
2014-02-28 13:50:00,57.11,57.2,57.03,57.04,22700.0,57.11,57.2,57.03,57.04,22700.0
2014-02-28 13:55:00,57.04,57.15,57.03,57.09,37200.0,57.04,57.15,57.03,57.09,37200.0
2014-02-28 14:00:00,57.09,57.17,57.06,57.17,20500.0,57.09,57.17,57.06,57.17,20500.0
2014-02-28 14:05:00,57.18,57.27,57.15,57.22,28400.0,57.18,57.27,57.15,57.22,28400.0
2014-02-28 14:10:00,57.21,57.27,57.16,57.25,11900.0,57.21,57.27,57.16,57.25,11900.0
2014-02-28 14:15:00,57.26,57.26,57.13,57.14,21000.0,57.26,57.26,57.13,57.14,21000.0
2014-02-28 14:20:00,57.17,57.32,57.16,57.26,51800.0,57.17,57.32,57.16,57.26,51800.0
2014-02-28 14:25:00,57.28,57.3,57.23,57.28,23300.0,57.28,57.3,57.23,57.28,23300.0
2014-02-28 14:30:00,57.28,57.38,57.25,57.27,52700.0,57.28,57.38,57.25,57.27,52700.0
2014-02-28 14:35:00,57.26,57.26,57.08,57.1,37800.0,57.26,57.26,57.08,57.1,37800.0
2014-02-28 14:40:00,57.09,57.18,56.98,56.98,43000.0,57.09,57.18,56.98,56.98,43000.0
2014-02-28 14:45:00,56.98,56.98,56.62,56.69,63600.0,56.98,56.98,56.62,56.69,63600.0
2014-02-28 14:50:00,56.67,56.77,56.54,56.71,62400.0,56.67,56.77,56.54,56.71,62400.0
2014-02-28 14:55:00,56.72,56.79,56.65,56.75,33200.0,56.72,56.79,56.65,56.75,33200.0
2014-02-28 15:00:00,56.76,56.76,56.51,56.6,62900.0,56.76,56.76,56.51,56.6,62900.0
2014-02-28 15:05:00,56.63,56.64,56.33,56.36,76000.0,56.63,56.64,56.33,56.36,76000.0
2014-02-28 15:10:00,56.35,56.53,56.29,56.49,89400.0,56.35,56.53,56.29,56.49,89400.0
2014-02-28 15:15:00,56.49,56.75,56.49,56.7,68400.0,56.49,56.75,56.49,56.7,68400.0
2014-02-28 15:20:00,56.68,56.91,56.64,56.89,77700.0,56.68,56.91,56.64,56.89,77700.0
2014-02-28 15:25:00,56.88,57.05,56.86,57.04,44800.0,56.88,57.05,56.86,57.04,44800.0
2014-02-28 15:30:00,57.03,57.17,56.99,57.02,60400.0,57.03,57.17,56.99,57.02,60400.0
2014-02-28 15:35:00,57.0,57.03,56.91,56.92,43300.0,57.0,57.03,56.91,56.92,43300.0
2014-02-28 15:40:00,56.92,57.09,56.92,57.06,50100.0,56.92,57.09,56.92,57.06,50100.0
2014-02-28 15:45:00,57.07,57.07,56.97,57.03,62900.0,57.07,57.07,56.97,57.03,62900.0
2014-02-28 15:50:00,57.03,57.13,57.02,57.09,93800.0,57.03,57.13,57.02,57.09,93800.0
2014-02-28 15:55:00,57.1,57.12,57.04,57.08,125800.0,57.1,57.12,57.04,57.08,125800.0
2014-03-03 09:30:00,55.71,56.33,55.1,56.22,248200.0,55.71,56.33,55.1,56.22,248200.0
2014-03-03 09:35:00,56.14,56.64,55.68,56.53,94700.0,56.14,56.64,55.68,56.53,94700.0
2014-03-03 09:40:00,56.53,56.6,56.27,56.6,70200.0,56.53,56.6,56.27,56.6,70200.0
2014-03-03 09:45:00,56.62,56.91,56.53,56.86,74900.0,56.62,56.91,56.53,56.86,74900.0
2014-03-03 09:50:00,56.85,56.89,56.54,56.85,48400.0,56.85,56.89,56.54,56.85,48400.0
2014-03-03 09:55:00,56.86,57.24,56.83,57.23,94600.0,56.86,57.24,56.83,57.23,94600.0
2014-03-03 10:00:00,57.24,57.24,56.91,57.12,86500.0,57.24,57.24,56.91,57.12,86500.0
2014-03-03 10:05:00,57.12,57.36,57.03,57.12,101300.0,57.12,57.36,57.03,57.12,101300.0
2014-03-03 10:10:00,57.09,57.16,56.81,57.02,91300.0,57.09,57.16,56.81,57.02,91300.0
2014-03-03 10:15:00,57.03,57.19,56.88,56.94,58100.0,57.03,57.19,56.88,56.94,58100.0
2014-03-03 10:20:00,56.94,57.09,56.91,56.92,46200.0,56.94,57.09,56.91,56.92,46200.0
2014-03-03 10:25:00,56.92,57.18,56.85,57.13,85800.0,56.92,57.18,56.85,57.13,85800.0
2014-03-03 10:30:00,57.13,57.2,57.01,57.03,39100.0,57.13,57.2,57.01,57.03,39100.0
2014-03-03 10:35:00,57.02,57.08,56.91,57.06,31100.0,57.02,57.08,56.91,57.06,31100.0
2014-03-03 10:40:00,57.06,57.21,57.03,57.08,38100.0,57.06,57.21,57.03,57.08,38100.0
2014-03-03 10:45:00,57.07,57.19,56.99,57.04,28700.0,57.07,57.19,56.99,57.04,28700.0
2014-03-03 10:50:00,57.02,57.11,56.95,57.07,46800.0,57.02,57.11,56.95,57.07,46800.0
2014-03-03 10:55:00,57.07,57.23,57.03,57.15,64800.0,57.07,57.23,57.03,57.15,64800.0
2014-03-03 11:00:00,57.12,57.18,57.09,57.14,21700.0,57.12,57.18,57.09,57.14,21700.0
2014-03-03 11:05:00,57.1,57.12,56.71,56.82,57800.0,57.1,57.12,56.71,56.82,57800.0
2014-03-03 11:10:00,56.85,56.9,56.77,56.79,34000.0,56.85,56.9,56.77,56.79,34000.0
2014-03-03 11:15:00,56.81,56.83,56.59,56.66,35700.0,56.81,56.83,56.59,56.66,35700.0
2014-03-03 11:20:00,56.65,56.83,56.54,56.8,32600.0,56.65,56.83,56.54,56.8,32600.0
2014-03-03 11:25:00,56.74,56.84,56.61,56.61,18400.0,56.74,56.84,56.61,56.61,18400.0
2014-03-03 11:30:00,56.62,56.64,56.44,56.64,58000.0,56.62,56.64,56.44,56.64,58000.0
2014-03-03 11:35:00,56.64,56.77,56.63,56.67,17100.0,56.64,56.77,56.63,56.67,17100.0
2014-03-03 11:40:00,56.64,56.76,56.54,56.54,20400.0,56.64,56.76,56.54,56.54,20400.0
2014-03-03 11:45:00,56.56,56.56,56.29,56.35,46600.0,56.56,56.56,56.29,56.35,46600.0
2014-03-03 11:50:00,56.33,56.5,56.29,56.5,46100.0,56.33,56.5,56.29,56.5,46100.0
2014-03-03 11:55:00,56.5,56.54,56.38,56.43,75600.0,56.5,56.54,56.38,56.43,75600.0
2014-03-03 12:00:00,56.42,56.45,56.15,56.16,53200.0,56.42,56.45,56.15,56.16,53200.0
2014-03-03 12:05:00,56.2,56.26,56.0,56.01,46100.0,56.2,56.26,56.0,56.01,46100.0
2014-03-03 12:10:00,56.01,56.22,55.86,56.14,60600.0,56.01,56.22,55.86,56.14,60600.0
2014-03-03 12:15:00,56.12,56.15,55.87,55.89,42300.0,56.12,56.15,55.87,55.89,42300.0
2014-03-03 12:20:00,55.88,56.07,55.88,56.02,32200.0,55.88,56.07,55.88,56.02,32200.0
2014-03-03 12:25:00,56.02,56.09,55.89,55.89,38300.0,56.02,56.09,55.89,55.89,38300.0
2014-03-03 12:30:00,55.87,55.96,55.8,55.91,23600.0,55.87,55.96,55.8,55.91,23600.0
2014-03-03 12:35:00,55.91,56.12,55.91,56.05,20800.0,55.91,56.12,55.91,56.05,20800.0
2014-03-03 12:40:00,56.05,56.05,55.88,55.93,22400.0,56.05,56.05,55.88,55.93,22400.0
2014-03-03 12:45:00,55.93,56.04,55.91,56.01,35800.0,55.93,56.04,55.91,56.01,35800.0
2014-03-03 12:50:00,56.01,56.08,55.89,55.89,10200.0,56.01,56.08,55.89,55.89,10200.0
2014-03-03 12:55:00,55.88,56.03,55.85,55.95,35600.0,55.88,56.03,55.85,55.95,35600.0
2014-03-03 13:00:00,55.94,56.24,55.91,56.21,42700.0,55.94,56.24,55.91,56.21,42700.0
2014-03-03 13:05:00,56.18,56.27,56.15,56.22,30200.0,56.18,56.27,56.15,56.22,30200.0
2014-03-03 13:10:00,56.23,56.24,56.05,56.16,27800.0,56.23,56.24,56.05,56.16,27800.0
2014-03-03 13:15:00,56.17,56.28,56.17,56.24,29600.0,56.17,56.28,56.17,56.24,29600.0
2014-03-03 13:20:00,56.23,56.35,56.21,56.24,24200.0,56.23,56.35,56.21,56.24,24200.0
2014-03-03 13:25:00,56.23,56.26,56.03,56.04,22200.0,56.23,56.26,56.03,56.04,22200.0
2014-03-03 13:30:00,56.04,56.04,55.86,55.93,33500.0,56.04,56.04,55.86,55.93,33500.0
2014-03-03 13:35:00,55.93,56.01,55.93,55.97,14900.0,55.93,56.01,55.93,55.97,14900.0
2014-03-03 13:40:00,55.99,56.02,55.81,55.85,31800.0,55.99,56.02,55.81,55.85,31800.0
2014-03-03 13:45:00,55.87,55.91,55.81,55.87,15800.0,55.87,55.91,55.81,55.87,15800.0
2014-03-03 13:50:00,55.84,55.87,55.76,55.81,17600.0,55.84,55.87,55.76,55.81,17600.0
2014-03-03 13:55:00,55.8,56.09,55.79,56.09,31300.0,55.8,56.09,55.79,56.09,31300.0
2014-03-03 14:00:00,56.11,56.18,56.08,56.16,24600.0,56.11,56.18,56.08,56.16,24600.0
2014-03-03 14:05:00,56.16,56.17,56.04,56.05,16000.0,56.16,56.17,56.04,56.05,16000.0
2014-03-03 14:10:00,56.07,56.13,55.99,56.11,16000.0,56.07,56.13,55.99,56.11,16000.0
2014-03-03 14:15:00,56.13,56.16,56.08,56.14,25500.0,56.13,56.16,56.08,56.14,25500.0
2014-03-03 14:20:00,56.14,56.14,56.02,56.07,18000.0,56.14,56.14,56.02,56.07,18000.0
2014-03-03 14:25:00,56.08,56.09,55.95,55.97,17800.0,56.08,56.09,55.95,55.97,17800.0
2014-03-03 14:30:00,55.95,56.02,55.85,55.97,17300.0,55.95,56.02,55.85,55.97,17300.0
2014-03-03 14:35:00,55.97,55.98,55.9,55.95,14400.0,55.97,55.98,55.9,55.95,14400.0
2014-03-03 14:40:00,55.95,55.98,55.85,55.91,21500.0,55.95,55.98,55.85,55.91,21500.0
2014-03-03 14:45:00,55.92,56.05,55.91,56.04,22700.0,55.92,56.05,55.91,56.04,22700.0
2014-03-03 14:50:00,56.04,56.11,55.98,56.05,19100.0,56.04,56.11,55.98,56.05,19100.0
2014-03-03 14:55:00,56.04,56.04,55.93,55.93,14800.0,56.04,56.04,55.93,55.93,14800.0
2014-03-03 15:00:00,55.92,56.0,55.9,55.93,19200.0,55.92,56.0,55.9,55.93,19200.0
2014-03-03 15:05:00,55.92,55.99,55.9,55.96,43500.0,55.92,55.99,55.9,55.96,43500.0
2014-03-03 15:10:00,55.96,55.96,55.81,55.85,37200.0,55.96,55.96,55.81,55.85,37200.0
2014-03-03 15:15:00,55.86,55.87,55.79,55.87,39900.0,55.86,55.87,55.79,55.87,39900.0
2014-03-03 15:20:00,55.86,55.86,55.65,55.75,59800.0,55.86,55.86,55.65,55.75,59800.0
2014-03-03 15:25:00,55.74,55.8,55.55,55.68,43000.0,55.74,55.8,55.55,55.68,43000.0
2014-03-03 15:30:00,55.69,55.72,55.62,55.71,44800.0,55.69,55.72,55.62,55.71,44800.0
2014-03-03 15:35:00,55.69,55.83,55.69,55.73,38900.0,55.69,55.83,55.69,55.73,38900.0
2014-03-03 15:40:00,55.73,55.81,55.67,55.77,50300.0,55.73,55.81,55.67,55.77,50300.0
2014-03-03 15:45:00,55.78,55.95,55.78,55.94,106500.0,55.78,55.95,55.78,55.94,106500.0
2014-03-03 15:50:00,55.95,56.04,55.92,56.0,93800.0,55.95,56.04,55.92,56.0,93800.0
2014-03-03 15:55:00,56.0,56.02,55.94,55.95,92300.0,56.0,56.02,55.94,55.95,92300.0
2014-03-04 09:30:00,56.64,57.13,56.63,56.87,171000.0,56.64,57.13,56.63,56.87,171000.0
2014-03-04 09:35:00,56.86,57.35,56.86,57.11,105600.0,56.86,57.35,56.86,57.11,105600.0
2014-03-04 09:40:00,57.11,57.11,56.56,56.6,75700.0,57.11,57.11,56.56,56.6,75700.0
2014-03-04 09:45:00,56.65,56.93,56.65,56.85,47800.0,56.65,56.93,56.65,56.85,47800.0
2014-03-04 09:50:00,56.79,56.82,56.61,56.62,53400.0,56.79,56.82,56.61,56.62,53400.0
2014-03-04 09:55:00,56.62,56.68,56.34,56.39,86000.0,56.62,56.68,56.34,56.39,86000.0
2014-03-04 10:00:00,56.36,56.74,56.25,56.63,98900.0,56.36,56.74,56.25,56.63,98900.0
2014-03-04 10:05:00,56.64,56.85,56.55,56.67,44200.0,56.64,56.85,56.55,56.67,44200.0
2014-03-04 10:10:00,56.66,56.85,56.51,56.71,34000.0,56.66,56.85,56.51,56.71,34000.0
2014-03-04 10:15:00,56.72,57.03,56.7,56.99,95000.0,56.72,57.03,56.7,56.99,95000.0
2014-03-04 10:20:00,56.98,57.16,56.91,56.98,78200.0,56.98,57.16,56.91,56.98,78200.0
2014-03-04 10:25:00,56.97,57.2,56.93,57.15,55300.0,56.97,57.2,56.93,57.15,55300.0
2014-03-04 10:30:00,57.17,57.39,57.15,57.34,66800.0,57.17,57.39,57.15,57.34,66800.0
2014-03-04 10:35:00,57.36,57.73,57.35,57.64,131600.0,57.36,57.73,57.35,57.64,131600.0
2014-03-04 10:40:00,57.6,57.69,57.47,57.62,63600.0,57.6,57.69,57.47,57.62,63600.0
2014-03-04 10:45:00,57.62,57.99,57.6,57.96,86600.0,57.62,57.99,57.6,57.96,86600.0
2014-03-04 10:50:00,57.96,58.05,57.85,57.87,97000.0,57.96,58.05,57.85,57.87,97000.0
2014-03-04 10:55:00,57.87,57.9,57.68,57.68,95100.0,57.87,57.9,57.68,57.68,95100.0
2014-03-04 11:00:00,57.71,57.74,57.61,57.69,66100.0,57.71,57.74,57.61,57.69,66100.0
2014-03-04 11:05:00,57.69,57.7,57.55,57.57,29700.0,57.69,57.7,57.55,57.57,29700.0
2014-03-04 11:10:00,57.57,57.58,57.37,57.42,50700.0,57.57,57.58,57.37,57.42,50700.0
2014-03-04 11:15:00,57.43,57.58,57.41,57.43,35400.0,57.43,57.58,57.41,57.43,35400.0
2014-03-04 11:20:00,57.43,57.57,57.39,57.56,32300.0,57.43,57.57,57.39,57.56,32300.0
2014-03-04 11:25:00,57.57,57.62,57.49,57.5,24200.0,57.57,57.62,57.49,57.5,24200.0
2014-03-04 11:30:00,57.51,57.52,57.36,57.44,31600.0,57.51,57.52,57.36,57.44,31600.0
2014-03-04 11:35:00,57.44,57.46,57.28,57.33,37800.0,57.44,57.46,57.28,57.33,37800.0
2014-03-04 11:40:00,57.32,57.45,57.31,57.45,18900.0,57.32,57.45,57.31,57.45,18900.0
2014-03-04 11:45:00,57.45,57.52,57.44,57.44,28000.0,57.45,57.52,57.44,57.44,28000.0
2014-03-04 11:50:00,57.43,57.57,57.42,57.55,22900.0,57.43,57.57,57.42,57.55,22900.0
2014-03-04 11:55:00,57.54,57.57,57.47,57.57,14800.0,57.54,57.57,57.47,57.57,14800.0
2014-03-04 12:00:00,57.53,57.66,57.53,57.59,15700.0,57.53,57.66,57.53,57.59,15700.0
2014-03-04 12:05:00,57.61,57.65,57.58,57.61,16800.0,57.61,57.65,57.58,57.61,16800.0
2014-03-04 12:10:00,57.6,57.66,57.6,57.65,9000.0,57.6,57.66,57.6,57.65,9000.0
2014-03-04 12:15:00,57.65,57.65,57.5,57.6,41700.0,57.65,57.65,57.5,57.6,41700.0
2014-03-04 12:20:00,57.61,57.64,57.48,57.48,32300.0,57.61,57.64,57.48,57.48,32300.0
2014-03-04 12:25:00,57.47,57.65,57.4,57.64,38300.0,57.47,57.65,57.4,57.64,38300.0
2014-03-04 12:30:00,57.63,57.71,57.53,57.59,42400.0,57.63,57.71,57.53,57.59,42400.0
2014-03-04 12:35:00,57.57,57.58,57.48,57.53,18100.0,57.57,57.58,57.48,57.53,18100.0
2014-03-04 12:40:00,57.56,57.57,57.48,57.57,16700.0,57.56,57.57,57.48,57.57,16700.0
2014-03-04 12:45:00,57.54,57.65,57.54,57.64,24100.0,57.54,57.65,57.54,57.64,24100.0
2014-03-04 12:50:00,57.65,57.67,57.53,57.54,18900.0,57.65,57.67,57.53,57.54,18900.0
2014-03-04 12:55:00,57.57,57.59,57.54,57.55,18000.0,57.57,57.59,57.54,57.55,18000.0
2014-03-04 13:00:00,57.55,57.64,57.55,57.61,26700.0,57.55,57.64,57.55,57.61,26700.0
2014-03-04 13:05:00,57.61,57.66,57.57,57.57,15800.0,57.61,57.66,57.57,57.57,15800.0
2014-03-04 13:10:00,57.56,57.65,57.54,57.56,15000.0,57.56,57.65,57.54,57.56,15000.0
2014-03-04 13:15:00,57.57,57.59,57.5,57.53,18400.0,57.57,57.59,57.5,57.53,18400.0
2014-03-04 13:20:00,57.53,57.58,57.5,57.54,16800.0,57.53,57.58,57.5,57.54,16800.0
2014-03-04 13:25:00,57.54,57.6,57.53,57.58,12400.0,57.54,57.6,57.53,57.58,12400.0
2014-03-04 13:30:00,57.59,57.62,57.55,57.58,34600.0,57.59,57.62,57.55,57.58,34600.0
2014-03-04 13:35:00,57.57,57.59,57.53,57.59,15300.0,57.57,57.59,57.53,57.59,15300.0
2014-03-04 13:40:00,57.59,57.59,57.51,57.53,18200.0,57.59,57.59,57.51,57.53,18200.0
2014-03-04 13:45:00,57.51,57.64,57.44,57.46,23400.0,57.51,57.64,57.44,57.46,23400.0
2014-03-04 13:50:00,57.47,57.52,57.31,57.35,42300.0,57.47,57.52,57.31,57.35,42300.0
2014-03-04 13:55:00,57.36,57.41,57.34,57.35,21100.0,57.36,57.41,57.34,57.35,21100.0
2014-03-04 14:00:00,57.34,57.36,57.11,57.16,45000.0,57.34,57.36,57.11,57.16,45000.0
2014-03-04 14:05:00,57.15,57.18,57.06,57.17,32300.0,57.15,57.18,57.06,57.17,32300.0
2014-03-04 14:10:00,57.18,57.27,57.18,57.25,29200.0,57.18,57.27,57.18,57.25,29200.0
2014-03-04 14:15:00,57.25,57.29,57.21,57.24,15100.0,57.25,57.29,57.21,57.24,15100.0
2014-03-04 14:20:00,57.27,57.3,57.24,57.29,16400.0,57.27,57.3,57.24,57.29,16400.0
2014-03-04 14:25:00,57.25,57.31,57.24,57.31,17900.0,57.25,57.31,57.24,57.31,17900.0
2014-03-04 14:30:00,57.3,57.38,57.3,57.37,20100.0,57.3,57.38,57.3,57.37,20100.0
2014-03-04 14:35:00,57.37,57.38,57.26,57.31,20100.0,57.37,57.38,57.26,57.31,20100.0
2014-03-04 14:40:00,57.34,57.38,57.31,57.34,21200.0,57.34,57.38,57.31,57.34,21200.0
2014-03-04 14:45:00,57.34,57.34,57.21,57.21,22000.0,57.34,57.34,57.21,57.21,22000.0
2014-03-04 14:50:00,57.22,57.35,57.18,57.31,33400.0,57.22,57.35,57.18,57.31,33400.0
2014-03-04 14:55:00,57.32,57.42,57.31,57.37,15400.0,57.32,57.42,57.31,57.37,15400.0
2014-03-04 15:00:00,57.37,57.49,57.37,57.48,33500.0,57.37,57.49,57.37,57.48,33500.0
2014-03-04 15:05:00,57.49,57.54,57.48,57.53,38400.0,57.49,57.54,57.48,57.53,38400.0
2014-03-04 15:10:00,57.54,57.58,57.47,57.51,27900.0,57.54,57.58,57.47,57.51,27900.0
2014-03-04 15:15:00,57.51,57.54,57.5,57.51,35700.0,57.51,57.54,57.5,57.51,35700.0
2014-03-04 15:20:00,57.52,57.65,57.49,57.63,130200.0,57.52,57.65,57.49,57.63,130200.0
2014-03-04 15:25:00,57.64,57.73,57.57,57.69,44400.0,57.64,57.73,57.57,57.69,44400.0
2014-03-04 15:30:00,57.69,57.69,57.59,57.62,36400.0,57.69,57.69,57.59,57.62,36400.0
2014-03-04 15:35:00,57.63,57.68,57.62,57.64,36800.0,57.63,57.68,57.62,57.64,36800.0
2014-03-04 15:40:00,57.64,57.75,57.64,57.7,45100.0,57.64,57.75,57.64,57.7,45100.0
2014-03-04 15:45:00,57.7,57.73,57.61,57.64,58500.0,57.7,57.73,57.61,57.64,58500.0
2014-03-04 15:50:00,57.64,57.7,57.64,57.69,57600.0,57.64,57.7,57.64,57.69,57600.0
2014-03-04 15:55:00,57.69,57.72,57.59,57.72,169400.0,57.69,57.72,57.59,57.72,169400.0
2014-03-05 09:30:00,57.61,58.16,57.37,58.04,121600.0,57.61,58.16,57.37,58.04,121600.0
2014-03-05 09:35:00,58.08,58.49,58.06,58.22,97900.0,58.08,58.49,58.06,58.22,97900.0
2014-03-05 09:40:00,58.15,58.79,58.13,58.66,154100.0,58.15,58.79,58.13,58.66,154100.0
2014-03-05 09:45:00,58.67,59.1,58.44,59.06,199400.0,58.67,59.1,58.44,59.06,199400.0
2014-03-05 09:50:00,58.97,59.09,58.5,58.62,133800.0,58.97,59.09,58.5,58.62,133800.0
2014-03-05 09:55:00,58.68,58.82,58.25,58.31,176800.0,58.68,58.82,58.25,58.31,176800.0
2014-03-05 10:00:00,58.34,58.72,58.23,58.58,79100.0,58.34,58.72,58.23,58.58,79100.0
2014-03-05 10:05:00,58.53,58.75,58.46,58.65,56200.0,58.53,58.75,58.46,58.65,56200.0
2014-03-05 10:10:00,58.68,58.73,58.5,58.54,34000.0,58.68,58.73,58.5,58.54,34000.0
2014-03-05 10:15:00,58.51,58.67,58.5,58.62,43300.0,58.51,58.67,58.5,58.62,43300.0
2014-03-05 10:20:00,58.6,58.74,58.52,58.54,60600.0,58.6,58.74,58.52,58.54,60600.0
2014-03-05 10:25:00,58.54,58.69,58.54,58.57,57000.0,58.54,58.69,58.54,58.57,57000.0
2014-03-05 10:30:00,58.56,58.6,58.2,58.2,69000.0,58.56,58.6,58.2,58.2,69000.0
2014-03-05 10:35:00,58.21,58.27,58.13,58.22,47800.0,58.21,58.27,58.13,58.22,47800.0
2014-03-05 10:40:00,58.22,58.37,58.21,58.26,31200.0,58.22,58.37,58.21,58.26,31200.0
2014-03-05 10:45:00,58.25,58.25,57.79,57.87,58700.0,58.25,58.25,57.79,57.87,58700.0
2014-03-05 10:50:00,57.88,58.05,57.77,58.0,44100.0,57.88,58.05,57.77,58.0,44100.0
2014-03-05 10:55:00,58.02,58.23,57.89,58.09,30800.0,58.02,58.23,57.89,58.09,30800.0
2014-03-05 11:00:00,58.11,58.28,58.1,58.17,30100.0,58.11,58.28,58.1,58.17,30100.0
2014-03-05 11:05:00,58.18,58.36,58.14,58.32,41300.0,58.18,58.36,58.14,58.32,41300.0
2014-03-05 11:10:00,58.31,58.32,58.1,58.14,27000.0,58.31,58.32,58.1,58.14,27000.0
2014-03-05 11:15:00,58.18,58.2,58.01,58.13,16600.0,58.18,58.2,58.01,58.13,16600.0
2014-03-05 11:20:00,58.14,58.18,57.95,58.08,33800.0,58.14,58.18,57.95,58.08,33800.0
2014-03-05 11:25:00,58.07,58.08,57.87,57.92,28500.0,58.07,58.08,57.87,57.92,28500.0
2014-03-05 11:30:00,57.91,58.01,57.87,57.9,12100.0,57.91,58.01,57.87,57.9,12100.0
2014-03-05 11:35:00,57.92,58.0,57.82,58.0,23700.0,57.92,58.0,57.82,58.0,23700.0
2014-03-05 11:40:00,57.98,58.1,57.94,58.1,22200.0,57.98,58.1,57.94,58.1,22200.0
2014-03-05 11:45:00,58.1,58.15,58.0,58.01,24800.0,58.1,58.15,58.0,58.01,24800.0
2014-03-05 11:50:00,58.06,58.15,57.99,58.02,27800.0,58.06,58.15,57.99,58.02,27800.0
2014-03-05 11:55:00,58.04,58.12,57.97,58.08,28500.0,58.04,58.12,57.97,58.08,28500.0
2014-03-05 12:00:00,58.08,58.1,58.0,58.06,9900.0,58.08,58.1,58.0,58.06,9900.0
2014-03-05 12:05:00,58.06,58.17,58.0,58.16,28600.0,58.06,58.17,58.0,58.16,28600.0
2014-03-05 12:10:00,58.17,58.39,58.17,58.23,58500.0,58.17,58.39,58.17,58.23,58500.0
2014-03-05 12:15:00,58.23,58.31,58.07,58.07,31100.0,58.23,58.31,58.07,58.07,31100.0
2014-03-05 12:20:00,58.09,58.18,58.06,58.11,11100.0,58.09,58.18,58.06,58.11,11100.0
2014-03-05 12:25:00,58.12,58.15,57.92,57.92,33600.0,58.12,58.15,57.92,57.92,33600.0
2014-03-05 12:30:00,57.94,57.97,57.79,57.94,48800.0,57.94,57.97,57.79,57.94,48800.0
2014-03-05 12:35:00,57.95,57.95,57.8,57.93,21100.0,57.95,57.95,57.8,57.93,21100.0
2014-03-05 12:40:00,57.93,58.04,57.9,57.9,29100.0,57.93,58.04,57.9,57.9,29100.0
2014-03-05 12:45:00,57.9,57.93,57.86,57.87,23700.0,57.9,57.93,57.86,57.87,23700.0
2014-03-05 12:50:00,57.87,57.87,57.66,57.73,41700.0,57.87,57.87,57.66,57.73,41700.0
2014-03-05 12:55:00,57.75,57.8,57.63,57.63,10500.0,57.75,57.8,57.63,57.63,10500.0
2014-03-05 13:00:00,57.63,57.73,57.52,57.72,46700.0,57.63,57.73,57.52,57.72,46700.0
2014-03-05 13:05:00,57.73,57.96,57.72,57.88,36300.0,57.73,57.96,57.72,57.88,36300.0
2014-03-05 13:10:00,57.88,57.9,57.68,57.72,34100.0,57.88,57.9,57.68,57.72,34100.0
2014-03-05 13:15:00,57.74,58.05,57.73,57.93,51200.0,57.74,58.05,57.73,57.93,51200.0
2014-03-05 13:20:00,57.93,57.98,57.93,57.95,25200.0,57.93,57.98,57.93,57.95,25200.0
2014-03-05 13:25:00,57.96,57.97,57.86,57.91,36100.0,57.96,57.97,57.86,57.91,36100.0
2014-03-05 13:30:00,57.89,58.12,57.89,58.08,29400.0,57.89,58.12,57.89,58.08,29400.0
2014-03-05 13:35:00,58.09,58.12,57.95,58.04,44000.0,58.09,58.12,57.95,58.04,44000.0
2014-03-05 13:40:00,58.03,58.2,58.02,58.13,32400.0,58.03,58.2,58.02,58.13,32400.0
2014-03-05 13:45:00,58.13,58.13,58.03,58.06,9200.0,58.13,58.13,58.03,58.06,9200.0
2014-03-05 13:50:00,58.05,58.1,57.97,58.0,17300.0,58.05,58.1,57.97,58.0,17300.0
2014-03-05 13:55:00,57.97,58.05,57.97,57.97,10500.0,57.97,58.05,57.97,57.97,10500.0
2014-03-05 14:00:00,57.97,58.09,57.97,58.0,8400.0,57.97,58.09,57.97,58.0,8400.0
2014-03-05 14:05:00,57.97,58.04,57.94,57.94,16700.0,57.97,58.04,57.94,57.94,16700.0
2014-03-05 14:10:00,57.95,57.99,57.88,57.9,14200.0,57.95,57.99,57.88,57.9,14200.0
2014-03-05 14:15:00,57.9,57.96,57.89,57.94,6800.0,57.9,57.96,57.89,57.94,6800.0
2014-03-05 14:20:00,57.97,58.0,57.85,57.87,13200.0,57.97,58.0,57.85,57.87,13200.0
2014-03-05 14:25:00,57.88,57.9,57.82,57.83,17200.0,57.88,57.9,57.82,57.83,17200.0
2014-03-05 14:30:00,57.84,57.85,57.81,57.81,26800.0,57.84,57.85,57.81,57.81,26800.0
2014-03-05 14:35:00,57.84,57.96,57.84,57.95,15300.0,57.84,57.96,57.84,57.95,15300.0
2014-03-05 14:40:00,57.91,58.0,57.86,57.86,9100.0,57.91,58.0,57.86,57.86,9100.0
2014-03-05 14:45:00,57.88,57.9,57.83,57.89,8900.0,57.88,57.9,57.83,57.89,8900.0
2014-03-05 14:50:00,57.84,57.89,57.83,57.83,11300.0,57.84,57.89,57.83,57.83,11300.0
2014-03-05 14:55:00,57.86,57.93,57.83,57.9,21000.0,57.86,57.93,57.83,57.9,21000.0
2014-03-05 15:00:00,57.89,57.91,57.81,57.82,14300.0,57.89,57.91,57.81,57.82,14300.0
2014-03-05 15:05:00,57.8,57.9,57.78,57.78,17600.0,57.8,57.9,57.78,57.78,17600.0
2014-03-05 15:10:00,57.81,57.91,57.8,57.89,11500.0,57.81,57.91,57.8,57.89,11500.0
2014-03-05 15:15:00,57.88,57.92,57.84,57.89,9700.0,57.88,57.92,57.84,57.89,9700.0
2014-03-05 15:20:00,57.88,57.97,57.85,57.93,14800.0,57.88,57.97,57.85,57.93,14800.0
2014-03-05 15:25:00,57.93,58.0,57.92,57.97,17100.0,57.93,58.0,57.92,57.97,17100.0
2014-03-05 15:30:00,58.0,58.03,57.94,58.03,16600.0,58.0,58.03,57.94,58.03,16600.0
2014-03-05 15:35:00,58.04,58.04,57.96,57.98,31600.0,58.04,58.04,57.96,57.98,31600.0
2014-03-05 15:40:00,57.98,58.06,57.93,58.01,36400.0,57.98,58.06,57.93,58.01,36400.0
2014-03-05 15:45:00,58.01,58.09,58.0,58.05,40600.0,58.01,58.09,58.0,58.05,40600.0
2014-03-05 15:50:00,58.06,58.11,58.01,58.07,72100.0,58.06,58.11,58.01,58.07,72100.0
2014-03-05 15:55:00,58.08,58.19,58.07,58.17,116900.0,58.08,58.19,58.07,58.17,116900.0
2014-03-06 09:30:00,58.31,58.85,58.26,58.6,59800.0,58.31,58.85,58.26,58.6,59800.0
2014-03-06 09:35:00,58.56,58.72,58.26,58.41,39400.0,58.56,58.72,58.26,58.41,39400.0
2014-03-06 09:40:00,58.46,58.65,58.27,58.33,55800.0,58.46,58.65,58.27,58.33,55800.0
2014-03-06 09:45:00,58.27,58.39,58.02,58.37,41200.0,58.27,58.39,58.02,58.37,41200.0
2014-03-06 09:50:00,58.43,58.68,58.28,58.29,42600.0,58.43,58.68,58.28,58.29,42600.0
2014-03-06 09:55:00,58.22,58.49,58.22,58.4,36000.0,58.22,58.49,58.22,58.4,36000.0
2014-03-06 10:00:00,58.4,58.41,58.08,58.21,25500.0,58.4,58.41,58.08,58.21,25500.0
2014-03-06 10:05:00,58.23,58.42,58.22,58.34,12800.0,58.23,58.42,58.22,58.34,12800.0
2014-03-06 10:10:00,58.25,58.25,58.06,58.1,27200.0,58.25,58.25,58.06,58.1,27200.0
2014-03-06 10:15:00,58.08,58.17,58.07,58.07,16300.0,58.08,58.17,58.07,58.07,16300.0
2014-03-06 10:20:00,58.13,58.39,58.11,58.39,18300.0,58.13,58.39,58.11,58.39,18300.0
2014-03-06 10:25:00,58.38,58.77,58.38,58.77,48600.0,58.38,58.77,58.38,58.77,48600.0
2014-03-06 10:30:00,58.77,58.89,58.74,58.88,69600.0,58.77,58.89,58.74,58.88,69600.0
2014-03-06 10:35:00,58.89,58.97,58.81,58.86,40100.0,58.89,58.97,58.81,58.86,40100.0
2014-03-06 10:40:00,58.85,58.85,58.58,58.67,29900.0,58.85,58.85,58.58,58.67,29900.0
2014-03-06 10:45:00,58.67,58.71,58.6,58.69,13900.0,58.67,58.71,58.6,58.69,13900.0
2014-03-06 10:50:00,58.7,58.92,58.58,58.75,55100.0,58.7,58.92,58.58,58.75,55100.0
2014-03-06 10:55:00,58.73,58.74,58.69,58.73,10700.0,58.73,58.74,58.69,58.73,10700.0
2014-03-06 11:00:00,58.71,58.73,58.56,58.6,12600.0,58.71,58.73,58.56,58.6,12600.0
2014-03-06 11:05:00,58.57,58.64,58.51,58.61,35300.0,58.57,58.64,58.51,58.61,35300.0
2014-03-06 11:10:00,58.64,58.67,58.6,58.62,11800.0,58.64,58.67,58.6,58.62,11800.0
2014-03-06 11:15:00,58.62,58.68,58.55,58.64,12300.0,58.62,58.68,58.55,58.64,12300.0
2014-03-06 11:20:00,58.62,58.69,58.58,58.69,10000.0,58.62,58.69,58.58,58.69,10000.0
2014-03-06 11:25:00,58.68,58.75,58.66,58.71,22900.0,58.68,58.75,58.66,58.71,22900.0
2014-03-06 11:30:00,58.73,58.84,58.72,58.79,14700.0,58.73,58.84,58.72,58.79,14700.0
2014-03-06 11:35:00,58.77,58.8,58.71,58.71,12000.0,58.77,58.8,58.71,58.71,12000.0
2014-03-06 11:40:00,58.73,58.91,58.69,58.83,46200.0,58.73,58.91,58.69,58.83,46200.0
2014-03-06 11:45:00,58.84,59.2,58.84,59.15,100100.0,58.84,59.2,58.84,59.15,100100.0
2014-03-06 11:50:00,59.18,59.44,59.15,59.29,75500.0,59.18,59.44,59.15,59.29,75500.0
2014-03-06 11:55:00,59.29,59.35,59.24,59.27,26200.0,59.29,59.35,59.24,59.27,26200.0
2014-03-06 12:00:00,59.26,59.3,59.01,59.1,36400.0,59.26,59.3,59.01,59.1,36400.0
2014-03-06 12:05:00,59.13,59.22,59.11,59.16,20500.0,59.13,59.22,59.11,59.16,20500.0
2014-03-06 12:10:00,59.15,59.15,59.0,59.1,19500.0,59.15,59.15,59.0,59.1,19500.0
2014-03-06 12:15:00,59.09,59.18,59.01,59.02,27100.0,59.09,59.18,59.01,59.02,27100.0
2014-03-06 12:20:00,59.0,59.07,58.86,59.07,27300.0,59.0,59.07,58.86,59.07,27300.0
2014-03-06 12:25:00,59.08,59.08,59.0,59.02,20800.0,59.08,59.08,59.0,59.02,20800.0
2014-03-06 12:30:00,59.01,59.11,58.99,59.1,19900.0,59.01,59.11,58.99,59.1,19900.0
2014-03-06 12:35:00,59.11,59.12,59.03,59.1,30900.0,59.11,59.12,59.03,59.1,30900.0
2014-03-06 12:40:00,59.11,59.17,59.09,59.17,9400.0,59.11,59.17,59.09,59.17,9400.0
2014-03-06 12:45:00,59.15,59.27,59.15,59.25,22200.0,59.15,59.27,59.15,59.25,22200.0
2014-03-06 12:50:00,59.26,59.27,59.18,59.23,9900.0,59.26,59.27,59.18,59.23,9900.0
2014-03-06 12:55:00,59.2,59.23,59.18,59.21,10300.0,59.2,59.23,59.18,59.21,10300.0
2014-03-06 13:00:00,59.2,59.25,59.2,59.2,9800.0,59.2,59.25,59.2,59.2,9800.0
2014-03-06 13:05:00,59.19,59.25,59.19,59.25,8600.0,59.19,59.25,59.19,59.25,8600.0
2014-03-06 13:10:00,59.26,59.26,59.16,59.18,9200.0,59.26,59.26,59.16,59.18,9200.0
2014-03-06 13:15:00,59.17,59.18,59.08,59.12,16900.0,59.17,59.18,59.08,59.12,16900.0
2014-03-06 13:20:00,59.1,59.12,59.0,59.03,9800.0,59.1,59.12,59.0,59.03,9800.0
2014-03-06 13:25:00,59.01,59.03,58.81,58.81,15100.0,59.01,59.03,58.81,58.81,15100.0
2014-03-06 13:30:00,58.84,58.87,58.78,58.79,13100.0,58.84,58.87,58.78,58.79,13100.0
2014-03-06 13:35:00,58.78,58.79,58.66,58.66,11900.0,58.78,58.79,58.66,58.66,11900.0
2014-03-06 13:40:00,58.66,58.68,58.51,58.59,34300.0,58.66,58.68,58.51,58.59,34300.0
2014-03-06 13:45:00,58.6,58.6,58.2,58.25,62500.0,58.6,58.6,58.2,58.25,62500.0
2014-03-06 13:50:00,58.26,58.27,58.05,58.15,56800.0,58.26,58.27,58.05,58.15,56800.0
2014-03-06 13:55:00,58.14,58.17,57.92,57.95,69300.0,58.14,58.17,57.92,57.95,69300.0
2014-03-06 14:00:00,57.93,57.94,57.75,57.76,55400.0,57.93,57.94,57.75,57.76,55400.0
2014-03-06 14:05:00,57.75,57.86,57.64,57.85,153900.0,57.75,57.86,57.64,57.85,153900.0
2014-03-06 14:10:00,57.85,57.85,57.54,57.67,114900.0,57.85,57.85,57.54,57.67,114900.0
2014-03-06 14:15:00,57.68,57.76,57.6,57.74,37500.0,57.68,57.76,57.6,57.74,37500.0
2014-03-06 14:20:00,57.74,57.79,57.63,57.74,28100.0,57.74,57.79,57.63,57.74,28100.0
2014-03-06 14:25:00,57.74,57.76,57.63,57.69,53100.0,57.74,57.76,57.63,57.69,53100.0
2014-03-06 14:30:00,57.69,57.73,57.53,57.7,44700.0,57.69,57.73,57.53,57.7,44700.0
2014-03-06 14:35:00,57.69,57.94,57.68,57.9,39400.0,57.69,57.94,57.68,57.9,39400.0
2014-03-06 14:40:00,57.9,58.21,57.9,58.2,73700.0,57.9,58.21,57.9,58.2,73700.0
2014-03-06 14:45:00,58.2,58.35,58.17,58.18,57100.0,58.2,58.35,58.17,58.18,57100.0
2014-03-06 14:50:00,58.16,58.2,58.1,58.16,12000.0,58.16,58.2,58.1,58.16,12000.0
2014-03-06 14:55:00,58.16,58.24,58.16,58.2,8500.0,58.16,58.24,58.16,58.2,8500.0
2014-03-06 15:00:00,58.2,58.2,58.04,58.08,22800.0,58.2,58.2,58.04,58.08,22800.0
2014-03-06 15:05:00,58.06,58.09,57.94,58.09,35300.0,58.06,58.09,57.94,58.09,35300.0
2014-03-06 15:10:00,58.09,58.14,58.07,58.12,9400.0,58.09,58.14,58.07,58.12,9400.0
2014-03-06 15:15:00,58.13,58.17,58.07,58.09,12000.0,58.13,58.17,58.07,58.09,12000.0
2014-03-06 15:20:00,58.09,58.16,58.08,58.1,9200.0,58.09,58.16,58.08,58.1,9200.0
2014-03-06 15:25:00,58.09,58.23,58.09,58.23,18000.0,58.09,58.23,58.09,58.23,18000.0
2014-03-06 15:30:00,58.23,58.28,58.17,58.27,31500.0,58.23,58.28,58.17,58.27,31500.0
2014-03-06 15:35:00,58.28,58.5,58.25,58.48,66100.0,58.28,58.5,58.25,58.48,66100.0
2014-03-06 15:40:00,58.48,58.49,58.31,58.35,28100.0,58.48,58.49,58.31,58.35,28100.0
2014-03-06 15:45:00,58.31,58.34,58.25,58.29,44100.0,58.31,58.34,58.25,58.29,44100.0
2014-03-06 15:50:00,58.28,58.32,58.19,58.3,99900.0,58.28,58.32,58.19,58.3,99900.0
2014-03-06 15:55:00,58.31,58.34,58.19,58.24,100800.0,58.31,58.34,58.19,58.24,100800.0
2014-03-07 09:30:00,58.65,58.7,57.89,57.89,107500.0,58.65,58.7,57.89,57.89,107500.0
2014-03-07 09:35:00,57.9,58.17,57.55,57.66,94300.0,57.9,58.17,57.55,57.66,94300.0
2014-03-07 09:40:00,57.66,57.68,56.92,56.96,183000.0,57.66,57.68,56.92,56.96,183000.0
2014-03-07 09:45:00,56.96,57.31,56.71,56.76,91500.0,56.96,57.31,56.71,56.76,91500.0
2014-03-07 09:50:00,56.76,56.96,56.66,56.86,112400.0,56.76,56.96,56.66,56.86,112400.0
2014-03-07 09:55:00,56.85,56.99,56.69,56.94,70100.0,56.85,56.99,56.69,56.94,70100.0
2014-03-07 10:00:00,56.97,57.35,56.85,57.31,58700.0,56.97,57.35,56.85,57.31,58700.0
2014-03-07 10:05:00,57.29,57.57,57.22,57.23,41800.0,57.29,57.57,57.22,57.23,41800.0
2014-03-07 10:10:00,57.26,57.54,57.26,57.37,32100.0,57.26,57.54,57.26,57.37,32100.0
2014-03-07 10:15:00,57.33,57.37,57.11,57.13,35400.0,57.33,57.37,57.11,57.13,35400.0
2014-03-07 10:20:00,57.12,57.16,57.02,57.04,44500.0,57.12,57.16,57.02,57.04,44500.0
2014-03-07 10:25:00,57.02,57.03,56.75,56.97,49400.0,57.02,57.03,56.75,56.97,49400.0
2014-03-07 10:30:00,56.95,57.06,56.81,57.03,52300.0,56.95,57.06,56.81,57.03,52300.0
2014-03-07 10:35:00,57.02,57.11,56.95,56.96,33300.0,57.02,57.11,56.95,56.96,33300.0
2014-03-07 10:40:00,56.96,57.0,56.8,56.8,38700.0,56.96,57.0,56.8,56.8,38700.0
2014-03-07 10:45:00,56.76,56.76,56.35,56.45,82500.0,56.76,56.76,56.35,56.45,82500.0
2014-03-07 10:50:00,56.47,56.71,56.45,56.61,37700.0,56.47,56.71,56.45,56.61,37700.0
2014-03-07 10:55:00,56.61,56.61,56.46,56.46,48200.0,56.61,56.61,56.46,56.46,48200.0
2014-03-07 11:00:00,56.44,56.44,56.11,56.14,101000.0,56.44,56.44,56.11,56.14,101000.0
2014-03-07 11:05:00,56.12,56.35,56.01,56.35,110200.0,56.12,56.35,56.01,56.35,110200.0
2014-03-07 11:10:00,56.34,56.47,56.19,56.45,35900.0,56.34,56.47,56.19,56.45,35900.0
2014-03-07 11:15:00,56.45,56.46,56.31,56.43,20800.0,56.45,56.46,56.31,56.43,20800.0
2014-03-07 11:20:00,56.4,56.44,56.31,56.31,47800.0,56.4,56.44,56.31,56.31,47800.0
2014-03-07 11:25:00,56.33,56.45,56.28,56.39,52200.0,56.33,56.45,56.28,56.39,52200.0
2014-03-07 11:30:00,56.36,56.38,56.33,56.34,23400.0,56.36,56.38,56.33,56.34,23400.0
2014-03-07 11:35:00,56.34,56.35,56.32,56.34,41400.0,56.34,56.35,56.32,56.34,41400.0
2014-03-07 11:40:00,56.33,56.65,56.21,56.65,66000.0,56.33,56.65,56.21,56.65,66000.0
2014-03-07 11:45:00,56.63,56.69,56.53,56.54,66600.0,56.63,56.69,56.53,56.54,66600.0
2014-03-07 11:50:00,56.55,56.6,56.39,56.42,24700.0,56.55,56.6,56.39,56.42,24700.0
2014-03-07 11:55:00,56.4,56.6,56.4,56.6,20500.0,56.4,56.6,56.4,56.6,20500.0
2014-03-07 12:00:00,56.58,56.59,56.44,56.44,20100.0,56.58,56.59,56.44,56.44,20100.0
2014-03-07 12:05:00,56.43,56.45,56.37,56.38,19200.0,56.43,56.45,56.37,56.38,19200.0
2014-03-07 12:10:00,56.38,56.51,56.36,56.46,14100.0,56.38,56.51,56.36,56.46,14100.0
2014-03-07 12:15:00,56.47,56.71,56.42,56.7,43000.0,56.47,56.71,56.42,56.7,43000.0
2014-03-07 12:20:00,56.72,56.74,56.56,56.64,32300.0,56.72,56.74,56.56,56.64,32300.0
2014-03-07 12:25:00,56.61,56.64,56.54,56.58,21300.0,56.61,56.64,56.54,56.58,21300.0
2014-03-07 12:30:00,56.57,56.57,56.41,56.44,17800.0,56.57,56.57,56.41,56.44,17800.0
2014-03-07 12:35:00,56.44,56.55,56.42,56.54,19100.0,56.44,56.55,56.42,56.54,19100.0
2014-03-07 12:40:00,56.54,56.61,56.48,56.48,20200.0,56.54,56.61,56.48,56.48,20200.0
2014-03-07 12:45:00,56.49,56.57,56.44,56.47,11500.0,56.49,56.57,56.44,56.47,11500.0
2014-03-07 12:50:00,56.49,56.5,56.37,56.37,28700.0,56.49,56.5,56.37,56.37,28700.0
2014-03-07 12:55:00,56.37,56.37,56.27,56.32,29100.0,56.37,56.37,56.27,56.32,29100.0
2014-03-07 13:00:00,56.34,56.36,56.11,56.19,34900.0,56.34,56.36,56.11,56.19,34900.0
2014-03-07 13:05:00,56.17,56.18,56.07,56.16,45500.0,56.17,56.18,56.07,56.16,45500.0
2014-03-07 13:10:00,56.12,56.31,56.12,56.23,53700.0,56.12,56.31,56.12,56.23,53700.0
2014-03-07 13:15:00,56.21,56.22,56.12,56.16,20400.0,56.21,56.22,56.12,56.16,20400.0
2014-03-07 13:20:00,56.16,56.26,56.16,56.21,20900.0,56.16,56.26,56.16,56.21,20900.0
2014-03-07 13:25:00,56.21,56.26,56.16,56.21,21600.0,56.21,56.26,56.16,56.21,21600.0
2014-03-07 13:30:00,56.21,56.21,56.15,56.19,13800.0,56.21,56.21,56.15,56.19,13800.0
2014-03-07 13:35:00,56.18,56.22,56.05,56.07,29800.0,56.18,56.22,56.05,56.07,29800.0
2014-03-07 13:40:00,56.1,56.12,56.04,56.12,31500.0,56.1,56.12,56.04,56.12,31500.0
2014-03-07 13:45:00,56.11,56.15,56.01,56.02,32500.0,56.11,56.15,56.01,56.02,32500.0
2014-03-07 13:50:00,56.01,56.02,55.86,55.88,52700.0,56.01,56.02,55.86,55.88,52700.0
2014-03-07 13:55:00,55.87,56.01,55.87,55.97,23600.0,55.87,56.01,55.87,55.97,23600.0
2014-03-07 14:00:00,55.96,55.97,55.85,55.93,24600.0,55.96,55.97,55.85,55.93,24600.0
2014-03-07 14:05:00,55.93,55.96,55.85,55.85,23700.0,55.93,55.96,55.85,55.85,23700.0
2014-03-07 14:10:00,55.85,56.01,55.81,55.93,30600.0,55.85,56.01,55.81,55.93,30600.0
2014-03-07 14:15:00,55.93,55.94,55.82,55.84,22500.0,55.93,55.94,55.82,55.84,22500.0
2014-03-07 14:20:00,55.84,55.84,55.72,55.78,28900.0,55.84,55.84,55.72,55.78,28900.0
2014-03-07 14:25:00,55.76,55.85,55.75,55.81,18300.0,55.76,55.85,55.75,55.81,18300.0
2014-03-07 14:30:00,55.82,55.9,55.8,55.9,17200.0,55.82,55.9,55.8,55.9,17200.0
2014-03-07 14:35:00,55.91,55.95,55.84,55.91,30100.0,55.91,55.95,55.84,55.91,30100.0
2014-03-07 14:40:00,55.89,55.91,55.83,55.84,18600.0,55.89,55.91,55.83,55.84,18600.0
2014-03-07 14:45:00,55.84,56.1,55.83,56.03,30800.0,55.84,56.1,55.83,56.03,30800.0
2014-03-07 14:50:00,56.04,56.1,56.02,56.02,18700.0,56.04,56.1,56.02,56.02,18700.0
2014-03-07 14:55:00,56.02,56.05,55.98,56.01,37800.0,56.02,56.05,55.98,56.01,37800.0
2014-03-07 15:00:00,56.01,56.14,56.01,56.14,36900.0,56.01,56.14,56.01,56.14,36900.0
2014-03-07 15:05:00,56.13,56.24,56.11,56.2,35700.0,56.13,56.24,56.11,56.2,35700.0
2014-03-07 15:10:00,56.22,56.23,56.17,56.21,24500.0,56.22,56.23,56.17,56.21,24500.0
2014-03-07 15:15:00,56.22,56.33,56.2,56.3,116500.0,56.22,56.33,56.2,56.3,116500.0
2014-03-07 15:20:00,56.31,56.33,56.18,56.19,46600.0,56.31,56.33,56.18,56.19,46600.0
2014-03-07 15:25:00,56.19,56.25,56.15,56.15,33200.0,56.19,56.25,56.15,56.15,33200.0
2014-03-07 15:30:00,56.16,56.23,56.09,56.09,25900.0,56.16,56.23,56.09,56.09,25900.0
2014-03-07 15:35:00,56.1,56.16,56.07,56.12,33200.0,56.1,56.16,56.07,56.12,33200.0
2014-03-07 15:40:00,56.13,56.21,56.08,56.16,53800.0,56.13,56.21,56.08,56.16,53800.0
2014-03-07 15:45:00,56.16,56.22,56.13,56.2,131300.0,56.16,56.22,56.13,56.2,131300.0
2014-03-07 15:50:00,56.2,56.21,56.07,56.1,176300.0,56.2,56.21,56.07,56.1,176300.0
2014-03-07 15:55:00,56.1,56.12,56.04,56.12,246100.0,56.1,56.12,56.04,56.12,246100.0
2014-03-10 09:30:00,55.92,56.04,55.56,55.97,58400.0,55.92,56.04,55.56,55.97,58400.0
2014-03-10 09:35:00,56.04,56.36,55.64,55.64,56400.0,56.04,56.36,55.64,55.64,56400.0
2014-03-10 09:40:00,55.73,55.8,55.46,55.66,153800.0,55.73,55.8,55.46,55.66,153800.0
2014-03-10 09:45:00,55.66,56.23,55.66,56.2,43700.0,55.66,56.23,55.66,56.2,43700.0
2014-03-10 09:50:00,56.16,56.19,56.03,56.1,52600.0,56.16,56.19,56.03,56.1,52600.0
2014-03-10 09:55:00,56.11,56.32,55.96,56.25,73000.0,56.11,56.32,55.96,56.25,73000.0
2014-03-10 10:00:00,56.2,56.23,55.9,55.9,18900.0,56.2,56.23,55.9,55.9,18900.0
2014-03-10 10:05:00,55.86,55.86,55.51,55.7,36500.0,55.86,55.86,55.51,55.7,36500.0
2014-03-10 10:10:00,55.7,55.79,55.53,55.53,15500.0,55.7,55.79,55.53,55.53,15500.0
2014-03-10 10:15:00,55.51,55.52,55.28,55.29,68400.0,55.51,55.52,55.28,55.29,68400.0
2014-03-10 10:20:00,55.26,55.5,55.15,55.25,75200.0,55.26,55.5,55.15,55.25,75200.0
2014-03-10 10:25:00,55.25,55.46,55.03,55.06,73300.0,55.25,55.46,55.03,55.06,73300.0
2014-03-10 10:30:00,55.07,55.07,54.75,54.9,84400.0,55.07,55.07,54.75,54.9,84400.0
2014-03-10 10:35:00,54.93,55.08,54.89,54.96,38200.0,54.93,55.08,54.89,54.96,38200.0
2014-03-10 10:40:00,54.98,54.98,54.68,54.7,30500.0,54.98,54.98,54.68,54.7,30500.0
2014-03-10 10:45:00,54.67,54.83,54.67,54.82,34600.0,54.67,54.83,54.67,54.82,34600.0
2014-03-10 10:50:00,54.8,54.95,54.74,54.93,42400.0,54.8,54.95,54.74,54.93,42400.0
2014-03-10 10:55:00,54.91,54.94,54.81,54.84,22000.0,54.91,54.94,54.81,54.84,22000.0
2014-03-10 11:00:00,54.83,54.83,54.53,54.6,54900.0,54.83,54.83,54.53,54.6,54900.0
2014-03-10 11:05:00,54.61,54.7,54.54,54.56,42300.0,54.61,54.7,54.54,54.56,42300.0
2014-03-10 11:10:00,54.57,54.61,54.43,54.51,58900.0,54.57,54.61,54.43,54.51,58900.0
2014-03-10 11:15:00,54.51,54.66,54.51,54.59,37700.0,54.51,54.66,54.51,54.59,37700.0
2014-03-10 11:20:00,54.56,54.83,54.56,54.81,40500.0,54.56,54.83,54.56,54.81,40500.0
2014-03-10 11:25:00,54.8,54.98,54.78,54.96,40700.0,54.8,54.98,54.78,54.96,40700.0
2014-03-10 11:30:00,54.95,55.09,54.88,54.88,66300.0,54.95,55.09,54.88,54.88,66300.0
2014-03-10 11:35:00,54.87,54.87,54.65,54.77,26300.0,54.87,54.87,54.65,54.77,26300.0
2014-03-10 11:40:00,54.77,54.82,54.75,54.82,11800.0,54.77,54.82,54.75,54.82,11800.0
2014-03-10 11:45:00,54.79,54.88,54.79,54.8,6700.0,54.79,54.88,54.79,54.8,6700.0
2014-03-10 11:50:00,54.81,54.87,54.69,54.77,17600.0,54.81,54.87,54.69,54.77,17600.0
2014-03-10 11:55:00,54.78,54.86,54.73,54.73,22100.0,54.78,54.86,54.73,54.73,22100.0
2014-03-10 12:00:00,54.76,54.78,54.58,54.63,45600.0,54.76,54.78,54.58,54.63,45600.0
2014-03-10 12:05:00,54.62,54.79,54.57,54.79,44000.0,54.62,54.79,54.57,54.79,44000.0
2014-03-10 12:10:00,54.81,54.89,54.78,54.8,10800.0,54.81,54.89,54.78,54.8,10800.0
2014-03-10 12:15:00,54.8,54.84,54.76,54.84,11000.0,54.8,54.84,54.76,54.84,11000.0
2014-03-10 12:20:00,54.83,55.13,54.83,55.12,25100.0,54.83,55.13,54.83,55.12,25100.0
2014-03-10 12:25:00,55.12,55.22,55.04,55.07,28400.0,55.12,55.22,55.04,55.07,28400.0
2014-03-10 12:30:00,55.07,55.09,54.98,55.03,8900.0,55.07,55.09,54.98,55.03,8900.0
2014-03-10 12:35:00,55.01,55.08,54.98,55.05,9400.0,55.01,55.08,54.98,55.05,9400.0
2014-03-10 12:40:00,55.03,55.05,54.96,55.0,6900.0,55.03,55.05,54.96,55.0,6900.0
2014-03-10 12:45:00,55.0,55.16,54.99,55.15,12800.0,55.0,55.16,54.99,55.15,12800.0
2014-03-10 12:50:00,55.16,55.16,54.98,55.04,15800.0,55.16,55.16,54.98,55.04,15800.0
2014-03-10 12:55:00,55.01,55.08,54.94,55.06,10100.0,55.01,55.08,54.94,55.06,10100.0
2014-03-10 13:00:00,55.08,55.13,55.03,55.1,14800.0,55.08,55.13,55.03,55.1,14800.0
2014-03-10 13:05:00,55.12,55.23,55.11,55.2,39700.0,55.12,55.23,55.11,55.2,39700.0
2014-03-10 13:10:00,55.22,55.27,54.97,54.97,47600.0,55.22,55.27,54.97,54.97,47600.0
2014-03-10 13:15:00,54.97,55.0,54.85,54.9,13200.0,54.97,55.0,54.85,54.9,13200.0
2014-03-10 13:20:00,54.87,54.87,54.79,54.79,10400.0,54.87,54.87,54.79,54.79,10400.0
2014-03-10 13:25:00,54.79,54.87,54.79,54.82,8900.0,54.79,54.87,54.79,54.82,8900.0
2014-03-10 13:30:00,54.82,54.86,54.75,54.78,47700.0,54.82,54.86,54.75,54.78,47700.0
2014-03-10 13:35:00,54.77,54.82,54.71,54.78,21100.0,54.77,54.82,54.71,54.78,21100.0
2014-03-10 13:40:00,54.82,54.82,54.73,54.74,11800.0,54.82,54.82,54.73,54.74,11800.0
2014-03-10 13:45:00,54.76,54.8,54.72,54.79,9800.0,54.76,54.8,54.72,54.79,9800.0
2014-03-10 13:50:00,54.78,54.9,54.76,54.85,9600.0,54.78,54.9,54.76,54.85,9600.0
2014-03-10 13:55:00,54.85,54.86,54.76,54.79,8800.0,54.85,54.86,54.76,54.79,8800.0
2014-03-10 14:00:00,54.8,54.8,54.7,54.75,14400.0,54.8,54.8,54.7,54.75,14400.0
2014-03-10 14:05:00,54.75,54.85,54.75,54.84,6800.0,54.75,54.85,54.75,54.84,6800.0
2014-03-10 14:10:00,54.82,54.82,54.73,54.75,14400.0,54.82,54.82,54.73,54.75,14400.0
2014-03-10 14:15:00,54.76,54.8,54.73,54.77,12000.0,54.76,54.8,54.73,54.77,12000.0
2014-03-10 14:20:00,54.79,54.88,54.75,54.75,15200.0,54.79,54.88,54.75,54.75,15200.0
2014-03-10 14:25:00,54.76,54.84,54.76,54.79,7000.0,54.76,54.84,54.76,54.79,7000.0
2014-03-10 14:30:00,54.81,54.86,54.76,54.82,26800.0,54.81,54.86,54.76,54.82,26800.0
2014-03-10 14:35:00,54.81,54.83,54.73,54.75,9000.0,54.81,54.83,54.73,54.75,9000.0
2014-03-10 14:40:00,54.76,54.8,54.75,54.75,10900.0,54.76,54.8,54.75,54.75,10900.0
2014-03-10 14:45:00,54.78,54.87,54.73,54.87,12000.0,54.78,54.87,54.73,54.87,12000.0
2014-03-10 14:50:00,54.85,54.87,54.82,54.82,25000.0,54.85,54.87,54.82,54.82,25000.0
2014-03-10 14:55:00,54.82,54.85,54.81,54.83,8900.0,54.82,54.85,54.81,54.83,8900.0
2014-03-10 15:00:00,54.82,54.82,54.75,54.8,12900.0,54.82,54.82,54.75,54.8,12900.0
2014-03-10 15:05:00,54.79,54.83,54.73,54.73,33200.0,54.79,54.83,54.73,54.73,33200.0
2014-03-10 15:10:00,54.73,54.78,54.64,54.7,23300.0,54.73,54.78,54.64,54.7,23300.0
2014-03-10 15:15:00,54.69,54.69,54.61,54.65,21900.0,54.69,54.69,54.61,54.65,21900.0
2014-03-10 15:20:00,54.64,54.71,54.64,54.71,18500.0,54.64,54.71,54.64,54.71,18500.0
2014-03-10 15:25:00,54.72,54.73,54.63,54.69,27800.0,54.72,54.73,54.63,54.69,27800.0
2014-03-10 15:30:00,54.71,54.79,54.65,54.76,40500.0,54.71,54.79,54.65,54.76,40500.0
2014-03-10 15:35:00,54.76,54.85,54.76,54.82,49000.0,54.76,54.85,54.76,54.82,49000.0
2014-03-10 15:40:00,54.82,54.83,54.75,54.81,45000.0,54.82,54.83,54.75,54.81,45000.0
2014-03-10 15:45:00,54.82,54.91,54.8,54.91,68000.0,54.82,54.91,54.8,54.91,68000.0
2014-03-10 15:50:00,54.91,54.95,54.84,54.84,68800.0,54.91,54.95,54.84,54.84,68800.0
2014-03-10 15:55:00,54.84,54.87,54.77,54.83,92400.0,54.84,54.87,54.77,54.83,92400.0
2014-03-11 09:30:00,55.05,55.5,54.98,55.3,46100.0,55.05,55.5,54.98,55.3,46100.0
2014-03-11 09:35:00,55.35,55.38,54.85,55.15,26800.0,55.35,55.38,54.85,55.15,26800.0
2014-03-11 09:40:00,55.3,55.4,55.19,55.21,15700.0,55.3,55.4,55.19,55.21,15700.0
2014-03-11 09:45:00,55.19,55.69,55.19,55.62,56200.0,55.19,55.69,55.19,55.62,56200.0
2014-03-11 09:50:00,55.64,55.71,55.28,55.36,72800.0,55.64,55.71,55.28,55.36,72800.0
2014-03-11 09:55:00,55.36,55.58,55.34,55.52,38100.0,55.36,55.58,55.34,55.52,38100.0
2014-03-11 10:00:00,55.5,55.52,55.22,55.37,49300.0,55.5,55.52,55.22,55.37,49300.0
2014-03-11 10:05:00,55.32,55.38,55.17,55.19,40400.0,55.32,55.38,55.17,55.19,40400.0
2014-03-11 10:10:00,55.21,55.25,55.04,55.19,26800.0,55.21,55.25,55.04,55.19,26800.0
2014-03-11 10:15:00,55.17,55.32,55.15,55.25,11900.0,55.17,55.32,55.15,55.25,11900.0
2014-03-11 10:20:00,55.25,55.33,55.09,55.15,17400.0,55.25,55.33,55.09,55.15,17400.0
2014-03-11 10:25:00,55.21,55.33,55.13,55.19,24000.0,55.21,55.33,55.13,55.19,24000.0
2014-03-11 10:30:00,55.22,55.28,55.08,55.18,62600.0,55.22,55.28,55.08,55.18,62600.0
2014-03-11 10:35:00,55.13,55.32,55.05,55.25,41700.0,55.13,55.32,55.05,55.25,41700.0
2014-03-11 10:40:00,55.31,55.49,55.27,55.29,21700.0,55.31,55.49,55.27,55.29,21700.0
2014-03-11 10:45:00,55.31,55.35,55.22,55.3,9500.0,55.31,55.35,55.22,55.3,9500.0
2014-03-11 10:50:00,55.3,55.34,55.2,55.3,19500.0,55.3,55.34,55.2,55.3,19500.0
2014-03-11 10:55:00,55.33,55.34,55.2,55.24,20400.0,55.33,55.34,55.2,55.24,20400.0
2014-03-11 11:00:00,55.24,55.43,55.23,55.43,31700.0,55.24,55.43,55.23,55.43,31700.0
2014-03-11 11:05:00,55.4,55.45,55.36,55.39,18500.0,55.4,55.45,55.36,55.39,18500.0
2014-03-11 11:10:00,55.36,55.37,55.2,55.2,17300.0,55.36,55.37,55.2,55.2,17300.0
2014-03-11 11:15:00,55.22,55.28,55.21,55.24,8500.0,55.22,55.28,55.21,55.24,8500.0
2014-03-11 11:20:00,55.24,55.28,55.21,55.23,11500.0,55.24,55.28,55.21,55.23,11500.0
2014-03-11 11:25:00,55.21,55.24,55.18,55.18,8100.0,55.21,55.24,55.18,55.18,8100.0
2014-03-11 11:30:00,55.19,55.21,55.09,55.09,8900.0,55.19,55.21,55.09,55.09,8900.0
2014-03-11 11:35:00,55.11,55.11,54.87,54.89,26900.0,55.11,55.11,54.87,54.89,26900.0
2014-03-11 11:40:00,54.9,54.91,54.71,54.75,69300.0,54.9,54.91,54.71,54.75,69300.0
2014-03-11 11:45:00,54.76,54.97,54.76,54.87,21000.0,54.76,54.97,54.76,54.87,21000.0
2014-03-11 11:50:00,54.89,54.92,54.78,54.83,16000.0,54.89,54.92,54.78,54.83,16000.0
2014-03-11 11:55:00,54.84,54.84,54.75,54.77,12200.0,54.84,54.84,54.75,54.77,12200.0
2014-03-11 12:00:00,54.74,54.77,54.57,54.7,43600.0,54.74,54.77,54.57,54.7,43600.0
2014-03-11 12:05:00,54.7,54.73,54.57,54.57,15700.0,54.7,54.73,54.57,54.57,15700.0
2014-03-11 12:10:00,54.6,54.63,54.4,54.42,42500.0,54.6,54.63,54.4,54.42,42500.0
2014-03-11 12:15:00,54.42,54.42,54.21,54.29,65300.0,54.42,54.42,54.21,54.29,65300.0
2014-03-11 12:20:00,54.28,54.29,54.15,54.27,49500.0,54.28,54.29,54.15,54.27,49500.0
2014-03-11 12:25:00,54.26,54.46,54.22,54.37,34300.0,54.26,54.46,54.22,54.37,34300.0
2014-03-11 12:30:00,54.4,54.46,54.33,54.43,25100.0,54.4,54.46,54.33,54.43,25100.0
2014-03-11 12:35:00,54.43,54.43,54.3,54.39,17300.0,54.43,54.43,54.3,54.39,17300.0
2014-03-11 12:40:00,54.35,54.38,54.33,54.34,9600.0,54.35,54.38,54.33,54.34,9600.0
2014-03-11 12:45:00,54.33,54.36,54.1,54.1,27400.0,54.33,54.36,54.1,54.1,27400.0
2014-03-11 12:50:00,54.1,54.12,53.92,54.11,68400.0,54.1,54.12,53.92,54.11,68400.0
2014-03-11 12:55:00,54.11,54.14,54.0,54.03,24300.0,54.11,54.14,54.0,54.03,24300.0
2014-03-11 13:00:00,54.0,54.0,53.71,53.71,47600.0,54.0,54.0,53.71,53.71,47600.0
2014-03-11 13:05:00,53.71,53.79,53.65,53.73,53200.0,53.71,53.79,53.65,53.73,53200.0
2014-03-11 13:10:00,53.72,53.91,53.7,53.88,36400.0,53.72,53.91,53.7,53.88,36400.0
2014-03-11 13:15:00,53.87,53.91,53.83,53.84,19400.0,53.87,53.91,53.83,53.84,19400.0
2014-03-11 13:20:00,53.84,53.9,53.7,53.7,17700.0,53.84,53.9,53.7,53.7,17700.0
2014-03-11 13:25:00,53.7,53.77,53.67,53.75,19100.0,53.7,53.77,53.67,53.75,19100.0
2014-03-11 13:30:00,53.77,53.82,53.71,53.8,10200.0,53.77,53.82,53.71,53.8,10200.0
2014-03-11 13:35:00,53.81,53.91,53.81,53.85,9800.0,53.81,53.91,53.81,53.85,9800.0
2014-03-11 13:40:00,53.87,53.91,53.86,53.9,29500.0,53.87,53.91,53.86,53.9,29500.0
2014-03-11 13:45:00,53.91,53.93,53.87,53.91,25800.0,53.91,53.93,53.87,53.91,25800.0
2014-03-11 13:50:00,53.9,53.91,53.89,53.91,11400.0,53.9,53.91,53.89,53.91,11400.0
2014-03-11 13:55:00,53.91,54.16,53.89,54.08,48300.0,53.91,54.16,53.89,54.08,48300.0
2014-03-11 14:00:00,54.08,54.14,53.93,53.93,29400.0,54.08,54.14,53.93,53.93,29400.0
2014-03-11 14:05:00,53.91,53.93,53.79,53.79,10500.0,53.91,53.93,53.79,53.79,10500.0
2014-03-11 14:10:00,53.76,53.77,53.65,53.69,24900.0,53.76,53.77,53.65,53.69,24900.0
2014-03-11 14:15:00,53.67,53.78,53.66,53.68,11300.0,53.67,53.78,53.66,53.68,11300.0
2014-03-11 14:20:00,53.66,53.66,53.56,53.62,30600.0,53.66,53.66,53.56,53.62,30600.0
2014-03-11 14:25:00,53.63,53.7,53.61,53.7,20200.0,53.63,53.7,53.61,53.7,20200.0
2014-03-11 14:30:00,53.67,53.67,53.51,53.53,45900.0,53.67,53.67,53.51,53.53,45900.0
2014-03-11 14:35:00,53.56,53.56,53.3,53.31,44100.0,53.56,53.56,53.3,53.31,44100.0
2014-03-11 14:40:00,53.31,53.33,53.15,53.23,63500.0,53.31,53.33,53.15,53.23,63500.0
2014-03-11 14:45:00,53.23,53.52,53.23,53.5,40700.0,53.23,53.52,53.23,53.5,40700.0
2014-03-11 14:50:00,53.49,53.72,53.49,53.72,43900.0,53.49,53.72,53.49,53.72,43900.0
2014-03-11 14:55:00,53.72,53.72,53.39,53.39,33200.0,53.72,53.72,53.39,53.39,33200.0
2014-03-11 15:00:00,53.39,53.4,53.26,53.34,15400.0,53.39,53.4,53.26,53.34,15400.0
2014-03-11 15:05:00,53.32,53.36,53.21,53.33,17200.0,53.32,53.36,53.21,53.33,17200.0
2014-03-11 15:10:00,53.34,53.34,53.12,53.17,38600.0,53.34,53.34,53.12,53.17,38600.0
2014-03-11 15:15:00,53.12,53.28,53.09,53.2,43700.0,53.12,53.28,53.09,53.2,43700.0
2014-03-11 15:20:00,53.2,53.34,53.18,53.32,35700.0,53.2,53.34,53.18,53.32,35700.0
2014-03-11 15:25:00,53.31,53.33,53.16,53.25,47500.0,53.31,53.33,53.16,53.25,47500.0
2014-03-11 15:30:00,53.25,53.42,53.24,53.42,21400.0,53.25,53.42,53.24,53.42,21400.0
2014-03-11 15:35:00,53.41,53.43,53.33,53.39,33000.0,53.41,53.43,53.33,53.39,33000.0
2014-03-11 15:40:00,53.4,53.49,53.34,53.36,35100.0,53.4,53.49,53.34,53.36,35100.0
2014-03-11 15:45:00,53.36,53.39,53.26,53.29,47200.0,53.36,53.39,53.26,53.29,47200.0
2014-03-11 15:50:00,53.31,53.44,53.31,53.38,106900.0,53.31,53.44,53.31,53.38,106900.0
2014-03-11 15:55:00,53.38,53.5,53.33,53.48,273500.0,53.38,53.5,53.33,53.48,273500.0
2014-03-12 09:30:00,53.11,53.48,52.79,53.35,76800.0,53.11,53.48,52.79,53.35,76800.0
2014-03-12 09:35:00,53.21,53.98,53.21,53.84,57500.0,53.21,53.98,53.21,53.84,57500.0
2014-03-12 09:40:00,53.83,53.83,53.17,53.47,66200.0,53.83,53.83,53.17,53.47,66200.0
2014-03-12 09:45:00,53.48,53.5,53.0,53.48,53100.0,53.48,53.5,53.0,53.48,53100.0
2014-03-12 09:50:00,53.45,53.57,53.15,53.39,56600.0,53.45,53.57,53.15,53.39,56600.0
2014-03-12 09:55:00,53.41,53.98,53.41,53.93,58800.0,53.41,53.98,53.41,53.93,58800.0
2014-03-12 10:00:00,53.93,54.21,53.72,54.19,114000.0,53.93,54.21,53.72,54.19,114000.0
2014-03-12 10:05:00,54.19,54.25,53.93,54.13,45200.0,54.19,54.25,53.93,54.13,45200.0
2014-03-12 10:10:00,54.16,54.17,53.81,53.81,52900.0,54.16,54.17,53.81,53.81,52900.0
2014-03-12 10:15:00,53.81,53.91,53.65,53.72,35700.0,53.81,53.91,53.65,53.72,35700.0
2014-03-12 10:20:00,53.73,54.11,53.71,53.93,29600.0,53.73,54.11,53.71,53.93,29600.0
2014-03-12 10:25:00,53.97,54.18,53.96,53.97,33200.0,53.97,54.18,53.96,53.97,33200.0
2014-03-12 10:30:00,53.96,54.22,53.92,54.22,19600.0,53.96,54.22,53.92,54.22,19600.0
2014-03-12 10:35:00,54.23,54.28,54.03,54.03,34200.0,54.23,54.28,54.03,54.03,34200.0
2014-03-12 10:40:00,54.04,54.38,53.92,54.32,27800.0,54.04,54.38,53.92,54.32,27800.0
2014-03-12 10:45:00,54.31,54.48,54.16,54.21,35300.0,54.31,54.48,54.16,54.21,35300.0
2014-03-12 10:50:00,54.2,54.49,54.2,54.41,28200.0,54.2,54.49,54.2,54.41,28200.0
2014-03-12 10:55:00,54.42,54.49,54.37,54.46,23100.0,54.42,54.49,54.37,54.46,23100.0
2014-03-12 11:00:00,54.47,54.47,54.12,54.18,18900.0,54.47,54.47,54.12,54.18,18900.0
2014-03-12 11:05:00,54.13,54.4,54.13,54.25,12900.0,54.13,54.4,54.13,54.25,12900.0
2014-03-12 11:10:00,54.23,54.43,54.23,54.24,15700.0,54.23,54.43,54.23,54.24,15700.0
2014-03-12 11:15:00,54.27,54.37,54.2,54.35,13900.0,54.27,54.37,54.2,54.35,13900.0
2014-03-12 11:20:00,54.35,54.4,54.25,54.39,9300.0,54.35,54.4,54.25,54.39,9300.0
2014-03-12 11:25:00,54.4,54.48,54.3,54.4,15700.0,54.4,54.48,54.3,54.4,15700.0
2014-03-12 11:30:00,54.39,54.45,54.35,54.35,21100.0,54.39,54.45,54.35,54.35,21100.0
2014-03-12 11:35:00,54.33,54.33,54.19,54.2,21100.0,54.33,54.33,54.19,54.2,21100.0
2014-03-12 11:40:00,54.2,54.2,54.06,54.14,11500.0,54.2,54.2,54.06,54.14,11500.0
2014-03-12 11:45:00,54.12,54.12,53.96,54.03,18100.0,54.12,54.12,53.96,54.03,18100.0
2014-03-12 11:50:00,54.03,54.06,53.92,53.94,17600.0,54.03,54.06,53.92,53.94,17600.0
2014-03-12 11:55:00,53.97,53.97,53.75,53.76,15100.0,53.97,53.97,53.75,53.76,15100.0
2014-03-12 12:00:00,53.77,53.96,53.7,53.95,20100.0,53.77,53.96,53.7,53.95,20100.0
2014-03-12 12:05:00,53.94,54.0,53.84,53.88,7900.0,53.94,54.0,53.84,53.88,7900.0
2014-03-12 12:10:00,53.86,53.88,53.72,53.88,21400.0,53.86,53.88,53.72,53.88,21400.0
2014-03-12 12:15:00,53.86,53.9,53.67,53.72,23000.0,53.86,53.9,53.67,53.72,23000.0
2014-03-12 12:20:00,53.74,53.83,53.74,53.79,5200.0,53.74,53.83,53.74,53.79,5200.0
2014-03-12 12:25:00,53.77,53.77,53.64,53.68,17300.0,53.77,53.77,53.64,53.68,17300.0
2014-03-12 12:30:00,53.68,53.71,53.51,53.53,20800.0,53.68,53.71,53.51,53.53,20800.0
2014-03-12 12:35:00,53.54,53.62,53.44,53.46,30400.0,53.54,53.62,53.44,53.46,30400.0
2014-03-12 12:40:00,53.45,53.62,53.43,53.62,9500.0,53.45,53.62,53.43,53.62,9500.0
2014-03-12 12:45:00,53.65,53.72,53.6,53.71,10500.0,53.65,53.72,53.6,53.71,10500.0
2014-03-12 12:50:00,53.72,53.75,53.58,53.67,11600.0,53.72,53.75,53.58,53.67,11600.0
2014-03-12 12:55:00,53.69,53.69,53.59,53.66,11700.0,53.69,53.69,53.59,53.66,11700.0
2014-03-12 13:00:00,53.66,53.66,53.54,53.64,7900.0,53.66,53.66,53.54,53.64,7900.0
2014-03-12 13:05:00,53.65,53.65,53.58,53.58,3700.0,53.65,53.65,53.58,53.58,3700.0
2014-03-12 13:10:00,53.52,53.53,53.4,53.42,8900.0,53.52,53.53,53.4,53.42,8900.0
2014-03-12 13:15:00,53.42,53.5,53.4,53.46,9900.0,53.42,53.5,53.4,53.46,9900.0
2014-03-12 13:20:00,53.47,53.55,53.42,53.46,10100.0,53.47,53.55,53.42,53.46,10100.0
2014-03-12 13:25:00,53.43,53.54,53.42,53.53,9100.0,53.43,53.54,53.42,53.53,9100.0
2014-03-12 13:30:00,53.51,53.56,53.47,53.54,8300.0,53.51,53.56,53.47,53.54,8300.0
2014-03-12 13:35:00,53.52,53.63,53.47,53.63,14200.0,53.52,53.63,53.47,53.63,14200.0
2014-03-12 13:40:00,53.62,53.66,53.58,53.62,7600.0,53.62,53.66,53.58,53.62,7600.0
2014-03-12 13:45:00,53.6,53.66,53.57,53.65,10700.0,53.6,53.66,53.57,53.65,10700.0
2014-03-12 13:50:00,53.65,53.66,53.61,53.64,12900.0,53.65,53.66,53.61,53.64,12900.0
2014-03-12 13:55:00,53.63,53.67,53.63,53.65,12900.0,53.63,53.67,53.63,53.65,12900.0
2014-03-12 14:00:00,53.65,53.67,53.63,53.66,12800.0,53.65,53.67,53.63,53.66,12800.0
2014-03-12 14:05:00,53.65,53.66,53.5,53.51,30600.0,53.65,53.66,53.5,53.51,30600.0
2014-03-12 14:10:00,53.51,53.55,53.41,53.44,20200.0,53.51,53.55,53.41,53.44,20200.0
2014-03-12 14:15:00,53.45,53.57,53.45,53.56,9100.0,53.45,53.57,53.45,53.56,9100.0
2014-03-12 14:20:00,53.57,53.66,53.57,53.66,15300.0,53.57,53.66,53.57,53.66,15300.0
2014-03-12 14:25:00,53.65,53.66,53.62,53.64,38800.0,53.65,53.66,53.62,53.64,38800.0
2014-03-12 14:30:00,53.64,53.64,53.53,53.59,15200.0,53.64,53.64,53.53,53.59,15200.0
2014-03-12 14:35:00,53.59,53.66,53.57,53.66,14100.0,53.59,53.66,53.57,53.66,14100.0
2014-03-12 14:40:00,53.66,53.67,53.55,53.61,22000.0,53.66,53.67,53.55,53.61,22000.0
2014-03-12 14:45:00,53.61,53.65,53.59,53.64,10400.0,53.61,53.65,53.59,53.64,10400.0
2014-03-12 14:50:00,53.62,53.66,53.57,53.57,7300.0,53.62,53.66,53.57,53.57,7300.0
2014-03-12 14:55:00,53.57,53.61,53.54,53.58,11000.0,53.57,53.61,53.54,53.58,11000.0
2014-03-12 15:00:00,53.57,53.58,53.46,53.52,16900.0,53.57,53.58,53.46,53.52,16900.0
2014-03-12 15:05:00,53.52,53.59,53.51,53.59,15200.0,53.52,53.59,53.51,53.59,15200.0
2014-03-12 15:10:00,53.59,53.63,53.53,53.53,14000.0,53.59,53.63,53.53,53.53,14000.0
2014-03-12 15:15:00,53.52,53.53,53.44,53.46,14900.0,53.52,53.53,53.44,53.46,14900.0
2014-03-12 15:20:00,53.47,53.52,53.45,53.47,14300.0,53.47,53.52,53.45,53.47,14300.0
2014-03-12 15:25:00,53.46,53.5,53.46,53.48,19500.0,53.46,53.5,53.46,53.48,19500.0
2014-03-12 15:30:00,53.48,53.52,53.43,53.47,21100.0,53.48,53.52,53.43,53.47,21100.0
2014-03-12 15:35:00,53.47,53.52,53.42,53.52,16900.0,53.47,53.52,53.42,53.52,16900.0
2014-03-12 15:40:00,53.51,53.56,53.46,53.56,24200.0,53.51,53.56,53.46,53.56,24200.0
2014-03-12 15:45:00,53.57,53.58,53.46,53.56,33900.0,53.57,53.58,53.46,53.56,33900.0
2014-03-12 15:50:00,53.56,53.68,53.56,53.6,36600.0,53.56,53.68,53.56,53.6,36600.0
2014-03-12 15:55:00,53.59,53.71,53.56,53.69,115400.0,53.59,53.71,53.56,53.69,115400.0
2014-03-13 09:30:00,53.98,54.45,53.97,54.37,83600.0,53.98,54.45,53.97,54.37,83600.0
2014-03-13 09:35:00,54.37,54.38,54.02,54.1,46400.0,54.37,54.38,54.02,54.1,46400.0
2014-03-13 09:40:00,54.05,54.17,53.91,53.98,17600.0,54.05,54.17,53.91,53.98,17600.0
2014-03-13 09:45:00,53.98,54.12,53.91,54.03,39800.0,53.98,54.12,53.91,54.03,39800.0
2014-03-13 09:50:00,54.08,54.12,53.91,53.91,24000.0,54.08,54.12,53.91,53.91,24000.0
2014-03-13 09:55:00,53.91,54.25,53.91,54.18,50300.0,53.91,54.25,53.91,54.18,50300.0
2014-03-13 10:00:00,54.18,54.39,54.07,54.28,43500.0,54.18,54.39,54.07,54.28,43500.0
2014-03-13 10:05:00,54.27,54.46,54.27,54.37,104700.0,54.27,54.46,54.27,54.37,104700.0
2014-03-13 10:10:00,54.39,54.45,54.13,54.2,31600.0,54.39,54.45,54.13,54.2,31600.0
2014-03-13 10:15:00,54.23,54.42,54.17,54.37,122700.0,54.23,54.42,54.17,54.37,122700.0
2014-03-13 10:20:00,54.35,54.45,54.08,54.08,50100.0,54.35,54.45,54.08,54.08,50100.0
2014-03-13 10:25:00,54.08,54.08,53.68,53.77,97600.0,54.08,54.08,53.68,53.77,97600.0
2014-03-13 10:30:00,53.75,53.76,53.35,53.39,136100.0,53.75,53.76,53.35,53.39,136100.0
2014-03-13 10:35:00,53.39,53.48,53.22,53.3,56100.0,53.39,53.48,53.22,53.3,56100.0
2014-03-13 10:40:00,53.3,53.32,53.11,53.18,27400.0,53.3,53.32,53.11,53.18,27400.0
2014-03-13 10:45:00,53.17,53.2,53.07,53.15,20000.0,53.17,53.2,53.07,53.15,20000.0
2014-03-13 10:50:00,53.17,53.41,53.17,53.36,27200.0,53.17,53.41,53.17,53.36,27200.0
2014-03-13 10:55:00,53.3,53.5,53.25,53.36,20300.0,53.3,53.5,53.25,53.36,20300.0
2014-03-13 11:00:00,53.4,53.56,53.36,53.5,26400.0,53.4,53.56,53.36,53.5,26400.0
2014-03-13 11:05:00,53.48,53.65,53.45,53.56,30800.0,53.48,53.65,53.45,53.56,30800.0
2014-03-13 11:10:00,53.54,53.58,53.43,53.5,9900.0,53.54,53.58,53.43,53.5,9900.0
2014-03-13 11:15:00,53.5,53.68,53.49,53.61,18600.0,53.5,53.68,53.49,53.61,18600.0
2014-03-13 11:20:00,53.59,53.69,53.53,53.59,10800.0,53.59,53.69,53.53,53.59,10800.0
2014-03-13 11:25:00,53.57,53.65,53.36,53.4,17300.0,53.57,53.65,53.36,53.4,17300.0
2014-03-13 11:30:00,53.41,53.5,53.33,53.5,11800.0,53.41,53.5,53.33,53.5,11800.0
2014-03-13 11:35:00,53.52,53.59,53.48,53.55,7100.0,53.52,53.59,53.48,53.55,7100.0
2014-03-13 11:40:00,53.5,53.63,53.47,53.57,10200.0,53.5,53.63,53.47,53.57,10200.0
2014-03-13 11:45:00,53.54,53.62,53.49,53.58,36400.0,53.54,53.62,53.49,53.58,36400.0
2014-03-13 11:50:00,53.55,53.87,53.52,53.52,69000.0,53.55,53.87,53.52,53.52,69000.0
2014-03-13 11:55:00,53.5,53.62,53.47,53.62,113500.0,53.5,53.62,53.47,53.62,113500.0
2014-03-13 12:00:00,53.59,53.61,53.42,53.54,97100.0,53.59,53.61,53.42,53.54,97100.0
2014-03-13 12:05:00,53.55,53.55,53.33,53.38,19800.0,53.55,53.55,53.33,53.38,19800.0
2014-03-13 12:10:00,53.43,53.44,53.35,53.38,8400.0,53.43,53.44,53.35,53.38,8400.0
2014-03-13 12:15:00,53.37,53.41,53.36,53.4,6500.0,53.37,53.41,53.36,53.4,6500.0
2014-03-13 12:20:00,53.38,53.44,53.32,53.36,11400.0,53.38,53.44,53.32,53.36,11400.0
2014-03-13 12:25:00,53.37,53.38,53.22,53.35,16500.0,53.37,53.38,53.22,53.35,16500.0
2014-03-13 12:30:00,53.35,53.35,53.16,53.21,34500.0,53.35,53.35,53.16,53.21,34500.0
2014-03-13 12:35:00,53.22,53.24,53.0,53.0,32700.0,53.22,53.24,53.0,53.0,32700.0
2014-03-13 12:40:00,53.0,53.23,52.97,53.13,47400.0,53.0,53.23,52.97,53.13,47400.0
2014-03-13 12:45:00,53.12,53.13,53.05,53.09,10500.0,53.12,53.13,53.05,53.09,10500.0
2014-03-13 12:50:00,53.1,53.14,52.89,52.9,49400.0,53.1,53.14,52.89,52.9,49400.0
2014-03-13 12:55:00,52.92,52.94,52.69,52.83,128500.0,52.92,52.94,52.69,52.83,128500.0
2014-03-13 13:00:00,52.8,52.87,52.53,52.6,68400.0,52.8,52.87,52.53,52.6,68400.0
2014-03-13 13:05:00,52.6,52.69,52.42,52.68,36700.0,52.6,52.69,52.42,52.68,36700.0
2014-03-13 13:10:00,52.63,52.91,52.61,52.86,22000.0,52.63,52.91,52.61,52.86,22000.0
2014-03-13 13:15:00,52.86,53.03,52.82,53.0,18900.0,52.86,53.03,52.82,53.0,18900.0
2014-03-13 13:20:00,52.95,53.1,52.92,53.07,23100.0,52.95,53.1,52.92,53.07,23100.0
2014-03-13 13:25:00,53.01,53.24,53.01,53.24,12700.0,53.01,53.24,53.01,53.24,12700.0
2014-03-13 13:30:00,53.24,53.27,53.1,53.11,10700.0,53.24,53.27,53.1,53.11,10700.0
2014-03-13 13:35:00,53.1,53.2,53.01,53.04,24100.0,53.1,53.2,53.01,53.04,24100.0
2014-03-13 13:40:00,53.0,53.08,52.92,53.07,11200.0,53.0,53.08,52.92,53.07,11200.0
2014-03-13 13:45:00,53.11,53.25,53.08,53.15,18600.0,53.11,53.25,53.08,53.15,18600.0
2014-03-13 13:50:00,53.14,53.14,53.06,53.09,6400.0,53.14,53.14,53.06,53.09,6400.0
2014-03-13 13:55:00,53.05,53.05,52.95,53.04,16300.0,53.05,53.05,52.95,53.04,16300.0
2014-03-13 14:00:00,53.05,53.1,53.02,53.03,9200.0,53.05,53.1,53.02,53.03,9200.0
2014-03-13 14:05:00,53.04,53.06,52.94,52.94,14500.0,53.04,53.06,52.94,52.94,14500.0
2014-03-13 14:10:00,52.94,53.09,52.93,53.08,15600.0,52.94,53.09,52.93,53.08,15600.0
2014-03-13 14:15:00,53.04,53.04,52.92,52.94,10300.0,53.04,53.04,52.92,52.94,10300.0
2014-03-13 14:20:00,52.97,52.98,52.88,52.95,8500.0,52.97,52.98,52.88,52.95,8500.0
2014-03-13 14:25:00,52.9,53.04,52.9,53.02,5900.0,52.9,53.04,52.9,53.02,5900.0
2014-03-13 14:30:00,52.98,53.25,52.96,53.22,26300.0,52.98,53.25,52.96,53.22,26300.0
2014-03-13 14:35:00,53.19,53.19,53.03,53.07,9200.0,53.19,53.19,53.03,53.07,9200.0
2014-03-13 14:40:00,53.07,53.13,53.03,53.07,11200.0,53.07,53.13,53.03,53.07,11200.0
2014-03-13 14:45:00,53.09,53.12,52.9,52.99,13600.0,53.09,53.12,52.9,52.99,13600.0
2014-03-13 14:50:00,52.97,52.98,52.87,52.88,11100.0,52.97,52.98,52.87,52.88,11100.0
2014-03-13 14:55:00,52.87,52.97,52.86,52.93,41400.0,52.87,52.97,52.86,52.93,41400.0
2014-03-13 15:00:00,52.92,52.98,52.86,52.94,10100.0,52.92,52.98,52.86,52.94,10100.0
2014-03-13 15:05:00,52.94,52.94,52.8,52.8,17800.0,52.94,52.94,52.8,52.8,17800.0
2014-03-13 15:10:00,52.78,52.86,52.69,52.78,19500.0,52.78,52.86,52.69,52.78,19500.0
2014-03-13 15:15:00,52.78,52.81,52.6,52.62,38600.0,52.78,52.81,52.6,52.62,38600.0
2014-03-13 15:20:00,52.62,52.79,52.62,52.77,24500.0,52.62,52.79,52.62,52.77,24500.0
2014-03-13 15:25:00,52.77,52.79,52.67,52.68,20000.0,52.77,52.79,52.67,52.68,20000.0
2014-03-13 15:30:00,52.7,52.75,52.63,52.67,35700.0,52.7,52.75,52.63,52.67,35700.0
2014-03-13 15:35:00,52.68,52.86,52.68,52.84,26300.0,52.68,52.86,52.68,52.84,26300.0
2014-03-13 15:40:00,52.84,52.98,52.84,52.96,20100.0,52.84,52.98,52.84,52.96,20100.0
2014-03-13 15:45:00,52.96,53.06,52.94,53.04,40800.0,52.96,53.06,52.94,53.04,40800.0
2014-03-13 15:50:00,53.04,53.04,52.92,52.96,44000.0,53.04,53.04,52.92,52.96,44000.0
2014-03-13 15:55:00,52.95,53.05,52.95,53.03,65200.0,52.95,53.05,52.95,53.03,65200.0
2014-03-14 09:30:00,52.68,53.5,52.68,53.35,77200.0,52.68,53.5,52.68,53.35,77200.0
2014-03-14 09:35:00,53.36,53.61,53.32,53.61,46500.0,53.36,53.61,53.32,53.61,46500.0
2014-03-14 09:40:00,53.59,53.79,53.54,53.75,33800.0,53.59,53.79,53.54,53.75,33800.0
2014-03-14 09:45:00,53.77,53.89,53.36,53.42,52000.0,53.77,53.89,53.36,53.42,52000.0
2014-03-14 09:50:00,53.45,53.69,53.37,53.55,155900.0,53.45,53.69,53.37,53.55,155900.0
2014-03-14 09:55:00,53.55,54.02,53.3,53.35,125400.0,53.55,54.02,53.3,53.35,125400.0
2014-03-14 10:00:00,53.4,53.8,53.4,53.7,25700.0,53.4,53.8,53.4,53.7,25700.0
2014-03-14 10:05:00,53.7,54.25,53.7,54.16,50900.0,53.7,54.25,53.7,54.16,50900.0
2014-03-14 10:10:00,54.14,54.19,54.06,54.06,32000.0,54.14,54.19,54.06,54.06,32000.0
2014-03-14 10:15:00,54.08,54.34,54.08,54.24,44400.0,54.08,54.34,54.08,54.24,44400.0
2014-03-14 10:20:00,54.28,54.28,53.96,54.1,26500.0,54.28,54.28,53.96,54.1,26500.0
2014-03-14 10:25:00,54.08,54.23,54.06,54.2,21700.0,54.08,54.23,54.06,54.2,21700.0
2014-03-14 10:30:00,54.22,54.25,53.88,54.03,23100.0,54.22,54.25,53.88,54.03,23100.0
2014-03-14 10:35:00,54.0,54.07,53.93,54.06,17100.0,54.0,54.07,53.93,54.06,17100.0
2014-03-14 10:40:00,54.05,54.1,53.94,53.94,15700.0,54.05,54.1,53.94,53.94,15700.0
2014-03-14 10:45:00,53.97,54.05,53.84,54.03,12300.0,53.97,54.05,53.84,54.03,12300.0
2014-03-14 10:50:00,54.01,54.03,53.88,53.88,13000.0,54.01,54.03,53.88,53.88,13000.0
2014-03-14 10:55:00,53.88,53.94,53.73,53.76,31000.0,53.88,53.94,53.73,53.76,31000.0
2014-03-14 11:00:00,53.79,53.93,53.76,53.9,11800.0,53.79,53.93,53.76,53.9,11800.0
2014-03-14 11:05:00,53.87,53.95,53.85,53.87,18000.0,53.87,53.95,53.85,53.87,18000.0
2014-03-14 11:10:00,53.87,53.87,53.62,53.71,19500.0,53.87,53.87,53.62,53.71,19500.0
2014-03-14 11:15:00,53.7,53.92,53.66,53.9,28100.0,53.7,53.92,53.66,53.9,28100.0
2014-03-14 11:20:00,53.9,53.92,53.68,53.79,34900.0,53.9,53.92,53.68,53.79,34900.0
2014-03-14 11:25:00,53.8,53.94,53.8,53.94,39100.0,53.8,53.94,53.8,53.94,39100.0
2014-03-14 11:30:00,53.91,54.07,53.9,54.04,47700.0,53.91,54.07,53.9,54.04,47700.0
2014-03-14 11:35:00,54.03,54.05,53.83,53.97,41000.0,54.03,54.05,53.83,53.97,41000.0
2014-03-14 11:40:00,53.96,54.06,53.95,54.0,32000.0,53.96,54.06,53.95,54.0,32000.0
2014-03-14 11:45:00,54.03,54.08,53.95,54.08,8500.0,54.03,54.08,53.95,54.08,8500.0
2014-03-14 11:50:00,54.08,54.18,54.05,54.14,32400.0,54.08,54.18,54.05,54.14,32400.0
2014-03-14 11:55:00,54.14,54.19,54.08,54.1,24200.0,54.14,54.19,54.08,54.1,24200.0
2014-03-14 12:00:00,54.1,54.12,53.83,53.88,39700.0,54.1,54.12,53.83,53.88,39700.0
2014-03-14 12:05:00,53.87,54.0,53.87,54.0,46400.0,53.87,54.0,53.87,54.0,46400.0
2014-03-14 12:10:00,54.02,54.11,54.0,54.04,10900.0,54.02,54.11,54.0,54.04,10900.0
2014-03-14 12:15:00,54.04,54.18,54.03,54.09,20200.0,54.04,54.18,54.03,54.09,20200.0
2014-03-14 12:20:00,54.06,54.18,54.06,54.14,12700.0,54.06,54.18,54.06,54.14,12700.0
2014-03-14 12:25:00,54.11,54.11,53.97,53.99,6500.0,54.11,54.11,53.97,53.99,6500.0
2014-03-14 12:30:00,53.98,54.11,53.96,54.01,12900.0,53.98,54.11,53.96,54.01,12900.0
2014-03-14 12:35:00,54.02,54.2,53.96,54.16,17100.0,54.02,54.2,53.96,54.16,17100.0
2014-03-14 12:40:00,54.16,54.19,54.09,54.18,9800.0,54.16,54.19,54.09,54.18,9800.0
2014-03-14 12:45:00,54.16,54.16,53.99,54.05,8500.0,54.16,54.16,53.99,54.05,8500.0
2014-03-14 12:50:00,54.02,54.04,53.96,53.98,9200.0,54.02,54.04,53.96,53.98,9200.0
2014-03-14 12:55:00,53.99,54.0,53.97,53.99,7100.0,53.99,54.0,53.97,53.99,7100.0
2014-03-14 13:00:00,53.99,54.02,53.91,53.92,11700.0,53.99,54.02,53.91,53.92,11700.0
2014-03-14 13:05:00,53.91,53.92,53.8,53.88,16700.0,53.91,53.92,53.8,53.88,16700.0
2014-03-14 13:10:00,53.9,53.97,53.87,53.94,13900.0,53.9,53.97,53.87,53.94,13900.0
2014-03-14 13:15:00,53.94,54.03,53.89,54.0,8100.0,53.94,54.03,53.89,54.0,8100.0
2014-03-14 13:20:00,54.03,54.07,53.99,53.99,5300.0,54.03,54.07,53.99,53.99,5300.0
2014-03-14 13:25:00,53.97,54.0,53.92,54.0,3500.0,53.97,54.0,53.92,54.0,3500.0
2014-03-14 13:30:00,53.99,54.0,53.91,53.98,6400.0,53.99,54.0,53.91,53.98,6400.0
2014-03-14 13:35:00,53.98,53.99,53.88,53.9,6100.0,53.98,53.99,53.88,53.9,6100.0
2014-03-14 13:40:00,53.86,53.92,53.82,53.9,17500.0,53.86,53.92,53.82,53.9,17500.0
2014-03-14 13:45:00,53.91,53.94,53.85,53.85,5800.0,53.91,53.94,53.85,53.85,5800.0
2014-03-14 13:50:00,53.88,54.02,53.87,53.99,12300.0,53.88,54.02,53.87,53.99,12300.0
2014-03-14 13:55:00,53.96,54.05,53.95,54.05,6800.0,53.96,54.05,53.95,54.05,6800.0
2014-03-14 14:00:00,54.05,54.08,54.04,54.07,6700.0,54.05,54.08,54.04,54.07,6700.0
2014-03-14 14:05:00,54.06,54.14,54.01,54.14,30600.0,54.06,54.14,54.01,54.14,30600.0
2014-03-14 14:10:00,54.14,54.14,54.06,54.13,11300.0,54.14,54.14,54.06,54.13,11300.0
2014-03-14 14:15:00,54.13,54.2,54.13,54.19,15700.0,54.13,54.2,54.13,54.19,15700.0
2014-03-14 14:20:00,54.2,54.22,54.19,54.22,13100.0,54.2,54.22,54.19,54.22,13100.0
2014-03-14 14:25:00,54.2,54.21,54.12,54.13,11600.0,54.2,54.21,54.12,54.13,11600.0
2014-03-14 14:30:00,54.11,54.21,54.1,54.19,15600.0,54.11,54.21,54.1,54.19,15600.0
2014-03-14 14:35:00,54.19,54.19,54.16,54.16,10700.0,54.19,54.19,54.16,54.16,10700.0
2014-03-14 14:40:00,54.16,54.18,54.06,54.12,57200.0,54.16,54.18,54.06,54.12,57200.0
2014-03-14 14:45:00,54.11,54.2,54.09,54.11,24600.0,54.11,54.2,54.09,54.11,24600.0
2014-03-14 14:50:00,54.1,54.14,54.05,54.05,15200.0,54.1,54.14,54.05,54.05,15200.0
2014-03-14 14:55:00,54.05,54.1,54.01,54.02,23000.0,54.05,54.1,54.01,54.02,23000.0
2014-03-14 15:00:00,54.02,54.17,54.02,54.14,20500.0,54.02,54.17,54.02,54.14,20500.0
2014-03-14 15:05:00,54.14,54.2,54.09,54.1,18300.0,54.14,54.2,54.09,54.1,18300.0
2014-03-14 15:10:00,54.12,54.12,54.05,54.06,25900.0,54.12,54.12,54.05,54.06,25900.0
2014-03-14 15:15:00,54.06,54.1,54.04,54.1,14500.0,54.06,54.1,54.04,54.1,14500.0
2014-03-14 15:20:00,54.1,54.21,54.09,54.15,42200.0,54.1,54.21,54.09,54.15,42200.0
2014-03-14 15:25:00,54.14,54.17,54.1,54.14,26500.0,54.14,54.17,54.1,54.14,26500.0
2014-03-14 15:30:00,54.13,54.24,54.1,54.2,23300.0,54.13,54.24,54.1,54.2,23300.0
2014-03-14 15:35:00,54.21,54.23,54.08,54.17,36500.0,54.21,54.23,54.08,54.17,36500.0
2014-03-14 15:40:00,54.15,54.19,54.09,54.1,32200.0,54.15,54.19,54.09,54.1,32200.0
2014-03-14 15:45:00,54.09,54.09,53.96,53.97,49200.0,54.09,54.09,53.96,53.97,49200.0
2014-03-14 15:50:00,53.97,54.03,53.93,53.97,78500.0,53.97,54.03,53.93,53.97,78500.0
2014-03-14 15:55:00,53.97,54.09,53.96,54.03,87000.0,53.97,54.09,53.96,54.03,87000.0
2014-03-17 09:30:00,55.14,55.39,55.05,55.11,91000.0,55.14,55.39,55.05,55.11,91000.0
2014-03-17 09:35:00,55.1,55.18,54.75,55.06,65500.0,55.1,55.18,54.75,55.06,65500.0
2014-03-17 09:40:00,55.04,55.38,54.98,55.34,64700.0,55.04,55.38,54.98,55.34,64700.0
2014-03-17 09:45:00,55.34,55.44,55.05,55.18,107600.0,55.34,55.44,55.05,55.18,107600.0
2014-03-17 09:50:00,55.19,55.25,55.01,55.16,40000.0,55.19,55.25,55.01,55.16,40000.0
2014-03-17 09:55:00,55.2,55.4,55.2,55.26,38400.0,55.2,55.4,55.2,55.26,38400.0
2014-03-17 10:00:00,55.26,55.4,55.25,55.37,71600.0,55.26,55.4,55.25,55.37,71600.0
2014-03-17 10:05:00,55.38,55.64,55.31,55.64,137400.0,55.38,55.64,55.31,55.64,137400.0
2014-03-17 10:10:00,55.65,55.81,55.44,55.81,105300.0,55.65,55.81,55.44,55.81,105300.0
2014-03-17 10:15:00,55.81,55.92,55.73,55.76,85100.0,55.81,55.92,55.73,55.76,85100.0
2014-03-17 10:20:00,55.76,55.77,55.56,55.69,77500.0,55.76,55.77,55.56,55.69,77500.0
2014-03-17 10:25:00,55.67,55.77,55.51,55.59,46000.0,55.67,55.77,55.51,55.59,46000.0
2014-03-17 10:30:00,55.61,55.72,55.52,55.58,25100.0,55.61,55.72,55.52,55.58,25100.0
2014-03-17 10:35:00,55.53,55.72,55.5,55.71,51900.0,55.53,55.72,55.5,55.71,51900.0
2014-03-17 10:40:00,55.72,56.0,55.72,55.97,111600.0,55.72,56.0,55.72,55.97,111600.0
2014-03-17 10:45:00,55.99,56.1,55.78,56.07,69000.0,55.99,56.1,55.78,56.07,69000.0
2014-03-17 10:50:00,56.07,56.24,56.03,56.2,113200.0,56.07,56.24,56.03,56.2,113200.0
2014-03-17 10:55:00,56.2,56.48,56.17,56.43,97300.0,56.2,56.48,56.17,56.43,97300.0
2014-03-17 11:00:00,56.44,56.73,56.43,56.65,149600.0,56.44,56.73,56.43,56.65,149600.0
2014-03-17 11:05:00,56.67,56.73,56.4,56.57,107800.0,56.67,56.73,56.4,56.57,107800.0
2014-03-17 11:10:00,56.55,56.55,56.31,56.45,76100.0,56.55,56.55,56.31,56.45,76100.0
2014-03-17 11:15:00,56.45,56.69,56.4,56.6,46700.0,56.45,56.69,56.4,56.6,46700.0
2014-03-17 11:20:00,56.61,56.65,56.43,56.49,53400.0,56.61,56.65,56.43,56.49,53400.0
2014-03-17 11:25:00,56.48,56.56,56.31,56.44,50100.0,56.48,56.56,56.31,56.44,50100.0
2014-03-17 11:30:00,56.43,56.62,56.4,56.58,90300.0,56.43,56.62,56.4,56.58,90300.0
2014-03-17 11:35:00,56.59,56.7,56.54,56.68,55200.0,56.59,56.7,56.54,56.68,55200.0
2014-03-17 11:40:00,56.68,56.69,56.51,56.6,74200.0,56.68,56.69,56.51,56.6,74200.0
2014-03-17 11:45:00,56.58,56.89,56.57,56.85,101600.0,56.58,56.89,56.57,56.85,101600.0
2014-03-17 11:50:00,56.85,56.88,56.75,56.8,41300.0,56.85,56.88,56.75,56.8,41300.0
2014-03-17 11:55:00,56.79,56.84,56.73,56.81,64400.0,56.79,56.84,56.73,56.81,64400.0
2014-03-17 12:00:00,56.8,56.83,56.71,56.77,56600.0,56.8,56.83,56.71,56.77,56600.0
2014-03-17 12:05:00,56.76,56.81,56.58,56.72,29900.0,56.76,56.81,56.58,56.72,29900.0
2014-03-17 12:10:00,56.72,56.78,56.7,56.75,30800.0,56.72,56.78,56.7,56.75,30800.0
2014-03-17 12:15:00,56.76,56.85,56.74,56.82,108200.0,56.76,56.85,56.74,56.82,108200.0
2014-03-17 12:20:00,56.84,56.84,56.78,56.8,19800.0,56.84,56.84,56.78,56.8,19800.0
2014-03-17 12:25:00,56.8,56.85,56.79,56.83,19500.0,56.8,56.85,56.79,56.83,19500.0
2014-03-17 12:30:00,56.85,56.99,56.85,56.88,49200.0,56.85,56.99,56.85,56.88,49200.0
2014-03-17 12:35:00,56.87,56.93,56.69,56.74,29000.0,56.87,56.93,56.69,56.74,29000.0
2014-03-17 12:40:00,56.72,56.87,56.72,56.8,37600.0,56.72,56.87,56.72,56.8,37600.0
2014-03-17 12:45:00,56.76,56.81,56.67,56.69,40800.0,56.76,56.81,56.67,56.69,40800.0
2014-03-17 12:50:00,56.71,56.76,56.63,56.7,88400.0,56.71,56.76,56.63,56.7,88400.0
2014-03-17 12:55:00,56.67,56.73,56.65,56.72,26100.0,56.67,56.73,56.65,56.72,26100.0
2014-03-17 13:00:00,56.72,56.79,56.69,56.71,31100.0,56.72,56.79,56.69,56.71,31100.0
2014-03-17 13:05:00,56.73,56.73,56.42,56.46,29300.0,56.73,56.73,56.42,56.46,29300.0
2014-03-17 13:10:00,56.47,56.57,56.4,56.54,29200.0,56.47,56.57,56.4,56.54,29200.0
2014-03-17 13:15:00,56.54,56.55,56.36,56.4,13600.0,56.54,56.55,56.36,56.4,13600.0
2014-03-17 13:20:00,56.4,56.53,56.39,56.43,15900.0,56.4,56.53,56.39,56.43,15900.0
2014-03-17 13:25:00,56.4,56.43,56.25,56.25,21800.0,56.4,56.43,56.25,56.25,21800.0
2014-03-17 13:30:00,56.26,56.46,56.26,56.46,35500.0,56.26,56.46,56.26,56.46,35500.0
2014-03-17 13:35:00,56.45,56.5,56.45,56.5,50400.0,56.45,56.5,56.45,56.5,50400.0
2014-03-17 13:40:00,56.48,56.5,56.47,56.5,16200.0,56.48,56.5,56.47,56.5,16200.0
2014-03-17 13:45:00,56.5,56.5,56.47,56.48,17300.0,56.5,56.5,56.47,56.48,17300.0
2014-03-17 13:50:00,56.47,56.5,56.42,56.42,15500.0,56.47,56.5,56.42,56.42,15500.0
2014-03-17 13:55:00,56.42,56.65,56.42,56.48,87300.0,56.42,56.65,56.42,56.48,87300.0
2014-03-17 14:00:00,56.48,56.49,56.33,56.35,31600.0,56.48,56.49,56.33,56.35,31600.0
2014-03-17 14:05:00,56.37,56.44,56.36,56.42,22100.0,56.37,56.44,56.36,56.42,22100.0
2014-03-17 14:10:00,56.42,56.58,56.41,56.57,26000.0,56.42,56.58,56.41,56.57,26000.0
2014-03-17 14:15:00,56.58,56.58,56.47,56.51,16900.0,56.58,56.58,56.47,56.51,16900.0
2014-03-17 14:20:00,56.5,56.57,56.48,56.52,28200.0,56.5,56.57,56.48,56.52,28200.0
2014-03-17 14:25:00,56.53,56.6,56.51,56.54,19400.0,56.53,56.6,56.51,56.54,19400.0
2014-03-17 14:30:00,56.54,56.54,56.46,56.49,6300.0,56.54,56.54,56.46,56.49,6300.0
2014-03-17 14:35:00,56.49,56.49,56.29,56.29,22600.0,56.49,56.49,56.29,56.29,22600.0
2014-03-17 14:40:00,56.28,56.41,56.27,56.36,12000.0,56.28,56.41,56.27,56.36,12000.0
2014-03-17 14:45:00,56.34,56.46,56.34,56.43,7200.0,56.34,56.46,56.34,56.43,7200.0
2014-03-17 14:50:00,56.43,56.51,56.37,56.49,13400.0,56.43,56.51,56.37,56.49,13400.0
2014-03-17 14:55:00,56.46,56.5,56.44,56.44,11400.0,56.46,56.5,56.44,56.44,11400.0
2014-03-17 15:00:00,56.44,56.47,56.39,56.46,27700.0,56.44,56.47,56.39,56.46,27700.0
2014-03-17 15:05:00,56.47,56.52,56.47,56.51,28800.0,56.47,56.52,56.47,56.51,28800.0
2014-03-17 15:10:00,56.5,56.59,56.5,56.59,58900.0,56.5,56.59,56.5,56.59,58900.0
2014-03-17 15:15:00,56.59,56.6,56.56,56.59,19400.0,56.59,56.6,56.56,56.59,19400.0
2014-03-17 15:20:00,56.58,56.7,56.57,56.66,43100.0,56.58,56.7,56.57,56.66,43100.0
2014-03-17 15:25:00,56.66,56.66,56.54,56.6,25400.0,56.66,56.66,56.54,56.6,25400.0
2014-03-17 15:30:00,56.58,56.6,56.48,56.48,25100.0,56.58,56.6,56.48,56.48,25100.0
2014-03-17 15:35:00,56.47,56.54,56.45,56.54,32300.0,56.47,56.54,56.45,56.54,32300.0
2014-03-17 15:40:00,56.54,56.55,56.4,56.44,52900.0,56.54,56.55,56.4,56.44,52900.0
2014-03-17 15:45:00,56.44,56.52,56.43,56.52,88200.0,56.44,56.52,56.43,56.52,88200.0
2014-03-17 15:50:00,56.52,56.57,56.47,56.54,127600.0,56.52,56.57,56.47,56.54,127600.0
2014-03-17 15:55:00,56.55,56.56,56.5,56.52,140500.0,56.55,56.56,56.5,56.52,140500.0
2014-03-18 09:30:00,56.55,56.74,56.13,56.16,82400.0,56.55,56.74,56.13,56.16,82400.0
2014-03-18 09:35:00,56.35,56.74,56.2,56.39,36200.0,56.35,56.74,56.2,56.39,36200.0
2014-03-18 09:40:00,56.44,56.67,56.26,56.32,29900.0,56.44,56.67,56.26,56.32,29900.0
2014-03-18 09:45:00,56.37,56.96,56.29,56.79,67600.0,56.37,56.96,56.29,56.79,67600.0
2014-03-18 09:50:00,56.79,57.2,56.63,57.2,66900.0,56.79,57.2,56.63,57.2,66900.0
2014-03-18 09:55:00,57.21,57.24,56.83,56.91,32500.0,57.21,57.24,56.83,56.91,32500.0
2014-03-18 10:00:00,56.94,57.24,56.93,57.05,57300.0,56.94,57.24,56.93,57.05,57300.0
2014-03-18 10:05:00,57.09,57.42,57.09,57.36,97800.0,57.09,57.42,57.09,57.36,97800.0
2014-03-18 10:10:00,57.36,57.58,57.35,57.53,126800.0,57.36,57.58,57.35,57.53,126800.0
2014-03-18 10:15:00,57.53,57.8,57.53,57.76,94500.0,57.53,57.8,57.53,57.76,94500.0
2014-03-18 10:20:00,57.77,57.77,57.5,57.52,66200.0,57.77,57.77,57.5,57.52,66200.0
2014-03-18 10:25:00,57.52,57.8,57.37,57.78,93000.0,57.52,57.8,57.37,57.78,93000.0
2014-03-18 10:30:00,57.79,57.87,57.56,57.65,67200.0,57.79,57.87,57.56,57.65,67200.0
2014-03-18 10:35:00,57.65,57.77,57.59,57.72,41100.0,57.65,57.77,57.59,57.72,41100.0
2014-03-18 10:40:00,57.73,57.94,57.68,57.86,176000.0,57.73,57.94,57.68,57.86,176000.0
2014-03-18 10:45:00,57.86,58.0,57.84,58.0,93400.0,57.86,58.0,57.84,58.0,93400.0
2014-03-18 10:50:00,57.97,58.11,57.96,58.08,137000.0,57.97,58.11,57.96,58.08,137000.0
2014-03-18 10:55:00,58.04,58.09,57.95,58.0,59100.0,58.04,58.09,57.95,58.0,59100.0
2014-03-18 11:00:00,58.0,58.05,57.87,57.9,54200.0,58.0,58.05,57.87,57.9,54200.0
2014-03-18 11:05:00,57.9,57.95,57.74,57.85,40300.0,57.9,57.95,57.74,57.85,40300.0
2014-03-18 11:10:00,57.86,57.94,57.81,57.87,107900.0,57.86,57.94,57.81,57.87,107900.0
2014-03-18 11:15:00,57.9,57.98,57.86,57.98,102600.0,57.9,57.98,57.86,57.98,102600.0
2014-03-18 11:20:00,58.0,58.04,57.96,58.02,88300.0,58.0,58.04,57.96,58.02,88300.0
2014-03-18 11:25:00,58.03,58.05,57.91,57.95,29800.0,58.03,58.05,57.91,57.95,29800.0
2014-03-18 11:30:00,57.93,58.0,57.89,57.93,97000.0,57.93,58.0,57.89,57.93,97000.0
2014-03-18 11:35:00,57.92,57.94,57.87,57.94,19700.0,57.92,57.94,57.87,57.94,19700.0
2014-03-18 11:40:00,57.95,57.96,57.66,57.77,38500.0,57.95,57.96,57.66,57.77,38500.0
2014-03-18 11:45:00,57.75,57.81,57.68,57.72,8100.0,57.75,57.81,57.68,57.72,8100.0
2014-03-18 11:50:00,57.71,57.8,57.69,57.79,19800.0,57.71,57.8,57.69,57.79,19800.0
2014-03-18 11:55:00,57.79,57.91,57.77,57.9,17800.0,57.79,57.91,57.77,57.9,17800.0
2014-03-18 12:00:00,57.89,57.92,57.89,57.89,28100.0,57.89,57.92,57.89,57.89,28100.0
2014-03-18 12:05:00,57.89,57.93,57.88,57.91,19200.0,57.89,57.93,57.88,57.91,19200.0
2014-03-18 12:10:00,57.89,57.94,57.86,57.9,31100.0,57.89,57.94,57.86,57.9,31100.0
2014-03-18 12:15:00,57.88,57.9,57.73,57.84,13600.0,57.88,57.9,57.73,57.84,13600.0
2014-03-18 12:20:00,57.86,57.91,57.76,57.88,33000.0,57.86,57.91,57.76,57.88,33000.0
2014-03-18 12:25:00,57.87,57.92,57.8,57.85,41100.0,57.87,57.92,57.8,57.85,41100.0
2014-03-18 12:30:00,57.86,57.89,57.75,57.77,22700.0,57.86,57.89,57.75,57.77,22700.0
2014-03-18 12:35:00,57.77,57.82,57.62,57.62,27700.0,57.77,57.82,57.62,57.62,27700.0
2014-03-18 12:40:00,57.62,57.68,57.47,57.49,13600.0,57.62,57.68,57.47,57.49,13600.0
2014-03-18 12:45:00,57.5,57.62,57.49,57.53,11800.0,57.5,57.62,57.49,57.53,11800.0
2014-03-18 12:50:00,57.5,57.68,57.48,57.66,44500.0,57.5,57.68,57.48,57.66,44500.0
2014-03-18 12:55:00,57.65,57.72,57.63,57.71,9500.0,57.65,57.72,57.63,57.71,9500.0
2014-03-18 13:00:00,57.7,57.8,57.66,57.74,20800.0,57.7,57.8,57.66,57.74,20800.0
2014-03-18 13:05:00,57.72,57.72,57.64,57.67,5600.0,57.72,57.72,57.64,57.67,5600.0
2014-03-18 13:10:00,57.69,57.74,57.69,57.71,6400.0,57.69,57.74,57.69,57.71,6400.0
2014-03-18 13:15:00,57.71,57.78,57.71,57.72,8400.0,57.71,57.78,57.71,57.72,8400.0
2014-03-18 13:20:00,57.68,57.8,57.67,57.79,10800.0,57.68,57.8,57.67,57.79,10800.0
2014-03-18 13:25:00,57.79,57.9,57.79,57.84,15600.0,57.79,57.9,57.79,57.84,15600.0
2014-03-18 13:30:00,57.84,57.91,57.83,57.87,11500.0,57.84,57.91,57.83,57.87,11500.0
2014-03-18 13:35:00,57.88,57.92,57.79,57.91,20700.0,57.88,57.92,57.79,57.91,20700.0
2014-03-18 13:40:00,57.91,57.99,57.9,57.97,83200.0,57.91,57.99,57.9,57.97,83200.0
2014-03-18 13:45:00,57.97,58.01,57.96,57.98,62600.0,57.97,58.01,57.96,57.98,62600.0
2014-03-18 13:50:00,57.98,57.99,57.91,57.97,20700.0,57.98,57.99,57.91,57.97,20700.0
2014-03-18 13:55:00,57.96,57.96,57.88,57.9,14900.0,57.96,57.96,57.88,57.9,14900.0
2014-03-18 14:00:00,57.9,57.98,57.88,57.97,98300.0,57.9,57.98,57.88,57.97,98300.0
2014-03-18 14:05:00,57.96,57.98,57.93,57.95,48300.0,57.96,57.98,57.93,57.95,48300.0
2014-03-18 14:10:00,57.94,57.98,57.93,57.94,19300.0,57.94,57.98,57.93,57.94,19300.0
2014-03-18 14:15:00,57.94,57.97,57.9,57.92,14200.0,57.94,57.97,57.9,57.92,14200.0
2014-03-18 14:20:00,57.92,58.04,57.92,58.02,27000.0,57.92,58.04,57.92,58.02,27000.0
2014-03-18 14:25:00,58.02,58.15,58.02,58.15,124100.0,58.02,58.15,58.02,58.15,124100.0
2014-03-18 14:30:00,58.16,58.2,58.05,58.05,28000.0,58.16,58.2,58.05,58.05,28000.0
2014-03-18 14:35:00,58.04,58.07,58.01,58.07,16900.0,58.04,58.07,58.01,58.07,16900.0
2014-03-18 14:40:00,58.07,58.08,58.0,58.0,26800.0,58.07,58.08,58.0,58.0,26800.0
2014-03-18 14:45:00,58.0,58.0,57.88,57.92,37300.0,58.0,58.0,57.88,57.92,37300.0
2014-03-18 14:50:00,57.92,57.93,57.65,57.82,61700.0,57.92,57.93,57.65,57.82,61700.0
2014-03-18 14:55:00,57.83,57.87,57.72,57.72,21500.0,57.83,57.87,57.72,57.72,21500.0
2014-03-18 15:00:00,57.73,57.82,57.66,57.69,34400.0,57.73,57.82,57.66,57.69,34400.0
2014-03-18 15:05:00,57.69,57.77,57.65,57.77,23500.0,57.69,57.77,57.65,57.77,23500.0
2014-03-18 15:10:00,57.78,57.82,57.75,57.75,27600.0,57.78,57.82,57.75,57.75,27600.0
2014-03-18 15:15:00,57.75,57.76,57.66,57.72,25700.0,57.75,57.76,57.66,57.72,25700.0
2014-03-18 15:20:00,57.71,57.75,57.62,57.66,25200.0,57.71,57.75,57.62,57.66,25200.0
2014-03-18 15:25:00,57.66,57.71,57.5,57.6,54500.0,57.66,57.71,57.5,57.6,54500.0
2014-03-18 15:30:00,57.6,57.64,57.46,57.46,43100.0,57.6,57.64,57.46,57.46,43100.0
2014-03-18 15:35:00,57.46,57.65,57.46,57.58,75600.0,57.46,57.65,57.46,57.58,75600.0
2014-03-18 15:40:00,57.59,57.64,57.56,57.59,48700.0,57.59,57.64,57.56,57.59,48700.0
2014-03-18 15:45:00,57.59,57.64,57.46,57.64,86300.0,57.59,57.64,57.46,57.64,86300.0
2014-03-18 15:50:00,57.62,57.73,57.6,57.63,180700.0,57.62,57.73,57.6,57.63,180700.0
2014-03-18 15:55:00,57.62,57.69,57.53,57.56,187300.0,57.62,57.69,57.53,57.56,187300.0
2014-03-19 09:30:00,57.1,59.96,56.96,59.92,651800.0,57.1,59.96,56.96,59.92,651800.0
2014-03-19 09:35:00,59.91,60.82,59.32,60.38,586000.0,59.91,60.82,59.32,60.38,586000.0
2014-03-19 09:40:00,60.33,61.57,60.24,60.85,777700.0,60.33,61.57,60.24,60.85,777700.0
2014-03-19 09:45:00,60.75,62.22,60.72,62.16,919700.0,60.75,62.22,60.72,62.16,919700.0
2014-03-19 09:50:00,62.17,63.05,61.7,62.62,657800.0,62.17,63.05,61.7,62.62,657800.0
2014-03-19 09:55:00,62.62,63.46,62.62,63.02,641100.0,62.62,63.46,62.62,63.02,641100.0
2014-03-19 10:00:00,63.02,63.41,62.75,63.21,435200.0,63.02,63.41,62.75,63.21,435200.0
2014-03-19 10:05:00,63.21,64.0,62.92,63.59,548700.0,63.21,64.0,62.92,63.59,548700.0
2014-03-19 10:10:00,63.59,64.0,63.23,63.49,318900.0,63.59,64.0,63.23,63.49,318900.0
2014-03-19 10:15:00,63.49,63.67,63.25,63.5,211800.0,63.49,63.67,63.25,63.5,211800.0
2014-03-19 10:20:00,63.45,64.35,63.4,64.12,454800.0,63.45,64.35,63.4,64.12,454800.0
2014-03-19 10:25:00,64.12,64.35,63.79,63.85,367800.0,64.12,64.35,63.79,63.85,367800.0
2014-03-19 10:30:00,63.87,64.41,63.81,64.1,300200.0,63.87,64.41,63.81,64.1,300200.0
2014-03-19 10:35:00,64.09,64.14,63.35,63.38,395400.0,64.09,64.14,63.35,63.38,395400.0
2014-03-19 10:40:00,63.38,63.78,63.35,63.51,167900.0,63.38,63.78,63.35,63.51,167900.0
2014-03-19 10:45:00,63.51,64.0,63.2,63.74,299000.0,63.51,64.0,63.2,63.74,299000.0
2014-03-19 10:50:00,63.73,64.15,63.66,64.04,278500.0,63.73,64.15,63.66,64.04,278500.0
2014-03-19 10:55:00,64.0,64.74,64.0,64.48,367000.0,64.0,64.74,64.0,64.48,367000.0
2014-03-19 11:00:00,64.46,64.78,64.39,64.44,226700.0,64.46,64.78,64.39,64.44,226700.0
2014-03-19 11:05:00,64.44,64.78,64.33,64.4,218900.0,64.44,64.78,64.33,64.4,218900.0
2014-03-19 11:10:00,64.4,64.9,64.36,64.72,210700.0,64.4,64.9,64.36,64.72,210700.0
2014-03-19 11:15:00,64.72,65.15,64.6,64.95,390700.0,64.72,65.15,64.6,64.95,390700.0
2014-03-19 11:20:00,64.93,65.04,64.68,64.73,150900.0,64.93,65.04,64.68,64.73,150900.0
2014-03-19 11:25:00,64.75,64.88,64.52,64.57,121100.0,64.75,64.88,64.52,64.57,121100.0
2014-03-19 11:30:00,64.57,64.78,64.36,64.62,153000.0,64.57,64.78,64.36,64.62,153000.0
2014-03-19 11:35:00,64.62,64.77,64.53,64.62,104900.0,64.62,64.77,64.53,64.62,104900.0
2014-03-19 11:40:00,64.62,64.92,64.54,64.86,210800.0,64.62,64.92,64.54,64.86,210800.0
2014-03-19 11:45:00,64.83,65.3,64.75,65.11,391600.0,64.83,65.3,64.75,65.11,391600.0
2014-03-19 11:50:00,65.1,65.17,64.8,64.94,192700.0,65.1,65.17,64.8,64.94,192700.0
2014-03-19 11:55:00,64.94,65.22,64.89,65.06,121300.0,64.94,65.22,64.89,65.06,121300.0
2014-03-19 12:00:00,65.07,65.53,65.07,65.5,216900.0,65.07,65.53,65.07,65.5,216900.0
2014-03-19 12:05:00,65.49,65.5,65.21,65.24,95600.0,65.49,65.5,65.21,65.24,95600.0
2014-03-19 12:10:00,65.21,65.27,65.06,65.09,170600.0,65.21,65.27,65.06,65.09,170600.0
2014-03-19 12:15:00,65.09,65.28,65.01,65.24,101700.0,65.09,65.28,65.01,65.24,101700.0
2014-03-19 12:20:00,65.25,65.6,65.25,65.48,191400.0,65.25,65.6,65.25,65.48,191400.0
2014-03-19 12:25:00,65.46,65.73,65.33,65.52,163100.0,65.46,65.73,65.33,65.52,163100.0
2014-03-19 12:30:00,65.52,65.62,65.38,65.58,103300.0,65.52,65.62,65.38,65.58,103300.0
2014-03-19 12:35:00,65.56,65.77,65.51,65.77,115400.0,65.56,65.77,65.51,65.77,115400.0
2014-03-19 12:40:00,65.78,65.87,65.38,65.61,169900.0,65.78,65.87,65.38,65.61,169900.0
2014-03-19 12:45:00,65.56,65.87,65.45,65.84,131900.0,65.56,65.87,65.45,65.84,131900.0
2014-03-19 12:50:00,65.82,65.92,65.77,65.77,147700.0,65.82,65.92,65.77,65.77,147700.0
2014-03-19 12:55:00,65.77,66.3,65.72,66.25,315100.0,65.77,66.3,65.72,66.25,315100.0
2014-03-19 13:00:00,66.19,66.51,66.11,66.42,356700.0,66.19,66.51,66.11,66.42,356700.0
2014-03-19 13:05:00,66.43,66.7,66.37,66.6,310100.0,66.43,66.7,66.37,66.6,310100.0
2014-03-19 13:10:00,66.57,66.9,66.45,66.84,302600.0,66.57,66.9,66.45,66.84,302600.0
2014-03-19 13:15:00,66.78,67.1,66.76,66.94,339800.0,66.78,67.1,66.76,66.94,339800.0
2014-03-19 13:20:00,66.97,66.98,66.6,66.85,183100.0,66.97,66.98,66.6,66.85,183100.0
2014-03-19 13:25:00,66.87,67.04,66.67,66.9,212000.0,66.87,67.04,66.67,66.9,212000.0
2014-03-19 13:30:00,66.9,67.43,66.77,67.31,389500.0,66.9,67.43,66.77,67.31,389500.0
2014-03-19 13:35:00,67.26,67.45,67.05,67.4,316500.0,67.26,67.45,67.05,67.4,316500.0
2014-03-19 13:40:00,67.45,67.78,67.3,67.62,348400.0,67.45,67.78,67.3,67.62,348400.0
2014-03-19 13:45:00,67.63,67.89,67.46,67.6,299600.0,67.63,67.89,67.46,67.6,299600.0
2014-03-19 13:50:00,67.57,67.93,67.52,67.93,171800.0,67.57,67.93,67.52,67.93,171800.0
2014-03-19 13:55:00,67.91,68.0,67.76,67.95,221300.0,67.91,68.0,67.76,67.95,221300.0
2014-03-19 14:00:00,67.92,68.2,67.64,67.82,322200.0,67.92,68.2,67.64,67.82,322200.0
2014-03-19 14:05:00,67.83,67.87,67.21,67.35,426300.0,67.83,67.87,67.21,67.35,426300.0
2014-03-19 14:10:00,67.3,67.67,67.3,67.57,268500.0,67.3,67.67,67.3,67.57,268500.0
2014-03-19 14:15:00,67.58,68.16,67.56,68.13,380500.0,67.58,68.16,67.56,68.13,380500.0
2014-03-19 14:20:00,68.1,68.75,67.91,68.38,409300.0,68.1,68.75,67.91,68.38,409300.0
2014-03-19 14:25:00,68.4,69.09,68.31,68.7,539600.0,68.4,69.09,68.31,68.7,539600.0
2014-03-19 14:30:00,68.68,69.4,68.67,69.18,483900.0,68.68,69.4,68.67,69.18,483900.0
2014-03-19 14:35:00,69.16,69.19,68.56,69.11,348900.0,69.16,69.19,68.56,69.11,348900.0
2014-03-19 14:40:00,69.13,69.56,68.99,69.5,401100.0,69.13,69.56,68.99,69.5,401100.0
2014-03-19 14:45:00,69.49,69.99,69.31,69.91,494400.0,69.49,69.99,69.31,69.91,494400.0
2014-03-19 14:50:00,69.9,70.15,69.75,69.9,596400.0,69.9,70.15,69.75,69.9,596400.0
2014-03-19 14:55:00,69.89,70.68,69.85,70.57,677300.0,69.89,70.68,69.85,70.57,677300.0
2014-03-19 15:00:00,70.45,70.99,70.04,70.08,683600.0,70.45,70.99,70.04,70.08,683600.0
2014-03-19 15:05:00,70.14,70.4,68.96,69.19,906100.0,70.14,70.4,68.96,69.19,906100.0
2014-03-19 15:10:00,69.19,69.89,68.85,69.17,730000.0,69.19,69.89,68.85,69.17,730000.0
2014-03-19 15:15:00,69.16,69.49,69.08,69.09,419900.0,69.16,69.49,69.08,69.09,419900.0
2014-03-19 15:20:00,69.09,69.31,68.4,68.69,657600.0,69.09,69.31,68.4,68.69,657600.0
2014-03-19 15:25:00,68.75,69.42,68.64,69.37,424800.0,68.75,69.42,68.64,69.37,424800.0
2014-03-19 15:30:00,69.33,69.44,68.91,69.42,277700.0,69.33,69.44,68.91,69.42,277700.0
2014-03-19 15:35:00,69.42,69.67,68.89,69.1,389300.0,69.42,69.67,68.89,69.1,389300.0
2014-03-19 15:40:00,69.1,69.35,68.99,69.13,317700.0,69.1,69.35,68.99,69.13,317700.0
2014-03-19 15:45:00,69.12,69.91,69.12,69.83,547100.0,69.12,69.91,69.12,69.83,547100.0
2014-03-19 15:50:00,69.81,69.88,69.53,69.62,549200.0,69.81,69.88,69.53,69.62,549200.0
2014-03-19 15:55:00,69.63,69.68,69.24,69.38,706100.0,69.63,69.68,69.24,69.38,706100.0
2014-03-20 09:30:00,70.22,71.23,69.73,70.73,1182800.0,70.22,71.23,69.73,70.73,1182800.0
2014-03-20 09:35:00,70.71,70.72,69.31,69.75,624100.0,70.71,70.72,69.31,69.75,624100.0
2014-03-20 09:40:00,69.77,70.65,69.3,70.32,755700.0,69.77,70.65,69.3,70.32,755700.0
2014-03-20 09:45:00,70.36,70.43,69.33,69.68,455100.0,70.36,70.43,69.33,69.68,455100.0
2014-03-20 09:50:00,69.68,69.78,68.62,68.67,589700.0,69.68,69.78,68.62,68.67,589700.0
2014-03-20 09:55:00,68.63,69.06,68.53,68.82,456100.0,68.63,69.06,68.53,68.82,456100.0
2014-03-20 10:00:00,68.86,69.99,68.74,69.77,389800.0,68.86,69.99,68.74,69.77,389800.0
2014-03-20 10:05:00,69.77,70.54,69.72,70.41,455800.0,69.77,70.54,69.72,70.41,455800.0
2014-03-20 10:10:00,70.43,70.73,70.34,70.46,367100.0,70.43,70.73,70.34,70.46,367100.0
2014-03-20 10:15:00,70.52,71.4,70.48,70.76,466200.0,70.52,71.4,70.48,70.76,466200.0
2014-03-20 10:20:00,70.73,70.93,70.38,70.54,201600.0,70.73,70.93,70.38,70.54,201600.0
2014-03-20 10:25:00,70.5,70.74,70.35,70.62,180700.0,70.5,70.74,70.35,70.62,180700.0
2014-03-20 10:30:00,70.58,70.85,70.52,70.63,159100.0,70.58,70.85,70.52,70.63,159100.0
2014-03-20 10:35:00,70.65,70.65,70.12,70.12,255200.0,70.65,70.65,70.12,70.12,255200.0
2014-03-20 10:40:00,70.12,70.25,69.43,69.46,312500.0,70.12,70.25,69.43,69.46,312500.0
2014-03-20 10:45:00,69.46,69.97,69.4,69.67,240100.0,69.46,69.97,69.4,69.67,240100.0
2014-03-20 10:50:00,69.73,69.79,69.23,69.36,234000.0,69.73,69.79,69.23,69.36,234000.0
2014-03-20 10:55:00,69.33,69.79,69.33,69.39,214300.0,69.33,69.79,69.33,69.39,214300.0
2014-03-20 11:00:00,69.41,70.1,69.36,69.92,278700.0,69.41,70.1,69.36,69.92,278700.0
2014-03-20 11:05:00,69.86,70.0,69.67,69.99,124800.0,69.86,70.0,69.67,69.99,124800.0
2014-03-20 11:10:00,69.96,70.12,69.83,69.95,116100.0,69.96,70.12,69.83,69.95,116100.0
2014-03-20 11:15:00,69.95,70.26,69.88,70.03,141600.0,69.95,70.26,69.88,70.03,141600.0
2014-03-20 11:20:00,70.05,70.25,70.0,70.12,75600.0,70.05,70.25,70.0,70.12,75600.0
2014-03-20 11:25:00,70.11,70.25,70.11,70.21,61500.0,70.11,70.25,70.11,70.21,61500.0
2014-03-20 11:30:00,70.18,70.75,70.15,70.63,203300.0,70.18,70.75,70.15,70.63,203300.0
2014-03-20 11:35:00,70.6,70.7,70.43,70.65,99100.0,70.6,70.7,70.43,70.65,99100.0
2014-03-20 11:40:00,70.66,71.1,70.66,71.04,235300.0,70.66,71.1,70.66,71.04,235300.0
2014-03-20 11:45:00,71.08,71.43,70.96,71.26,350000.0,71.08,71.43,70.96,71.26,350000.0
2014-03-20 11:50:00,71.23,71.65,71.1,71.49,242100.0,71.23,71.65,71.1,71.49,242100.0
2014-03-20 11:55:00,71.51,71.94,71.46,71.84,290800.0,71.51,71.94,71.46,71.84,290800.0
2014-03-20 12:00:00,71.84,71.95,71.53,71.65,235500.0,71.84,71.95,71.53,71.65,235500.0
2014-03-20 12:05:00,71.66,71.88,71.56,71.85,165700.0,71.66,71.88,71.56,71.85,165700.0
2014-03-20 12:10:00,71.81,72.71,71.75,72.62,517300.0,71.81,72.71,71.75,72.62,517300.0
2014-03-20 12:15:00,72.58,73.07,72.57,72.62,591400.0,72.58,73.07,72.57,72.62,591400.0
2014-03-20 12:20:00,72.62,73.1,72.51,72.84,315300.0,72.62,73.1,72.51,72.84,315300.0
2014-03-20 12:25:00,72.85,72.95,72.6,72.67,159500.0,72.85,72.95,72.6,72.67,159500.0
2014-03-20 12:30:00,72.67,72.95,72.31,72.47,251900.0,72.67,72.95,72.31,72.47,251900.0
2014-03-20 12:35:00,72.4,72.7,72.23,72.69,191800.0,72.4,72.7,72.23,72.69,191800.0
2014-03-20 12:40:00,72.7,73.09,72.62,73.0,223100.0,72.7,73.09,72.62,73.0,223100.0
2014-03-20 12:45:00,73.01,73.09,72.75,72.82,171900.0,73.01,73.09,72.75,72.82,171900.0
2014-03-20 12:50:00,72.85,73.04,72.76,72.89,109700.0,72.85,73.04,72.76,72.89,109700.0
2014-03-20 12:55:00,72.86,73.25,72.86,73.2,176300.0,72.86,73.25,72.86,73.2,176300.0
2014-03-20 13:00:00,73.2,73.66,73.19,73.4,349500.0,73.2,73.66,73.19,73.4,349500.0
2014-03-20 13:05:00,73.36,73.74,73.35,73.43,221700.0,73.36,73.74,73.35,73.43,221700.0
2014-03-20 13:10:00,73.43,73.45,73.05,73.11,256800.0,73.43,73.45,73.05,73.11,256800.0
2014-03-20 13:15:00,73.11,73.29,72.65,72.76,211900.0,73.11,73.29,72.65,72.76,211900.0
2014-03-20 13:20:00,72.77,72.82,72.25,72.29,337100.0,72.77,72.82,72.25,72.29,337100.0
2014-03-20 13:25:00,72.26,72.5,71.85,71.95,346400.0,72.26,72.5,71.85,71.95,346400.0
2014-03-20 13:30:00,71.96,72.46,71.91,72.26,263300.0,71.96,72.46,71.91,72.26,263300.0
2014-03-20 13:35:00,72.25,72.45,71.84,72.13,165600.0,72.25,72.45,71.84,72.13,165600.0
2014-03-20 13:40:00,72.15,72.3,71.72,72.14,205800.0,72.15,72.3,71.72,72.14,205800.0
2014-03-20 13:45:00,72.14,72.39,72.02,72.14,229600.0,72.14,72.39,72.02,72.14,229600.0
2014-03-20 13:50:00,72.14,72.24,71.92,71.99,70400.0,72.14,72.24,71.92,71.99,70400.0
2014-03-20 13:55:00,71.99,72.0,71.55,71.7,219300.0,71.99,72.0,71.55,71.7,219300.0
2014-03-20 14:00:00,71.76,71.76,71.31,71.45,255400.0,71.76,71.76,71.31,71.45,255400.0
2014-03-20 14:05:00,71.45,71.87,71.42,71.69,194900.0,71.45,71.87,71.42,71.69,194900.0
2014-03-20 14:10:00,71.68,71.77,71.43,71.57,115800.0,71.68,71.77,71.43,71.57,115800.0
2014-03-20 14:15:00,71.57,72.07,71.45,71.99,183100.0,71.57,72.07,71.45,71.99,183100.0
2014-03-20 14:20:00,71.97,72.24,71.75,71.75,202200.0,71.97,72.24,71.75,71.75,202200.0
2014-03-20 14:25:00,71.86,72.22,71.78,71.85,123100.0,71.86,72.22,71.78,71.85,123100.0
2014-03-20 14:30:00,71.85,72.03,71.69,71.75,106100.0,71.85,72.03,71.69,71.75,106100.0
2014-03-20 14:35:00,71.73,71.74,71.42,71.49,98800.0,71.73,71.74,71.42,71.49,98800.0
2014-03-20 14:40:00,71.42,71.79,71.42,71.49,88000.0,71.42,71.79,71.42,71.49,88000.0
2014-03-20 14:45:00,71.49,71.68,71.46,71.57,65700.0,71.49,71.68,71.46,71.57,65700.0
2014-03-20 14:50:00,71.55,71.6,71.2,71.58,123200.0,71.55,71.6,71.2,71.58,123200.0
2014-03-20 14:55:00,71.57,71.65,71.27,71.41,85100.0,71.57,71.65,71.27,71.41,85100.0
2014-03-20 15:00:00,71.4,71.54,71.21,71.24,114400.0,71.4,71.54,71.21,71.24,114400.0
2014-03-20 15:05:00,71.24,71.43,71.09,71.29,102600.0,71.24,71.43,71.09,71.29,102600.0
2014-03-20 15:10:00,71.29,71.29,70.61,70.87,261800.0,71.29,71.29,70.61,70.87,261800.0
2014-03-20 15:15:00,70.87,71.05,70.67,70.75,116400.0,70.87,71.05,70.67,70.75,116400.0
2014-03-20 15:20:00,70.75,70.97,70.56,70.9,148200.0,70.75,70.97,70.56,70.9,148200.0
2014-03-20 15:25:00,70.89,70.92,70.46,70.67,148700.0,70.89,70.92,70.46,70.67,148700.0
2014-03-20 15:30:00,70.7,70.83,70.37,70.48,144800.0,70.7,70.83,70.37,70.48,144800.0
2014-03-20 15:35:00,70.49,70.92,70.48,70.71,176900.0,70.49,70.92,70.48,70.71,176900.0
2014-03-20 15:40:00,70.72,70.86,70.31,70.38,181000.0,70.72,70.86,70.31,70.38,181000.0
2014-03-20 15:45:00,70.38,70.7,70.28,70.44,174100.0,70.38,70.7,70.28,70.44,174100.0
2014-03-20 15:50:00,70.42,70.47,70.18,70.34,298900.0,70.42,70.47,70.18,70.34,298900.0
2014-03-20 15:55:00,70.33,70.59,70.31,70.48,304900.0,70.33,70.59,70.31,70.48,304900.0
2014-03-21 09:30:00,70.19,70.73,69.55,70.72,301200.0,70.19,70.73,69.55,70.72,301200.0
2014-03-21 09:35:00,70.64,70.67,69.85,70.11,111600.0,70.64,70.67,69.85,70.11,111600.0
2014-03-21 09:40:00,70.11,71.0,70.0,70.42,206100.0,70.11,71.0,70.0,70.42,206100.0
2014-03-21 09:45:00,70.42,71.02,70.2,70.46,184700.0,70.42,71.02,70.2,70.46,184700.0
2014-03-21 09:50:00,70.52,70.74,70.43,70.53,98300.0,70.52,70.74,70.43,70.53,98300.0
2014-03-21 09:55:00,70.53,70.68,70.26,70.42,176200.0,70.53,70.68,70.26,70.42,176200.0
2014-03-21 10:00:00,70.45,70.49,69.97,70.27,240300.0,70.45,70.49,69.97,70.27,240300.0
2014-03-21 10:05:00,70.32,70.43,69.81,70.31,132800.0,70.32,70.43,69.81,70.31,132800.0
2014-03-21 10:10:00,70.31,70.59,70.04,70.57,133800.0,70.31,70.59,70.04,70.57,133800.0
2014-03-21 10:15:00,70.58,71.25,70.43,71.11,206600.0,70.58,71.25,70.43,71.11,206600.0
2014-03-21 10:20:00,71.08,71.53,70.94,71.48,214900.0,71.08,71.53,70.94,71.48,214900.0
2014-03-21 10:25:00,71.5,71.5,71.02,71.05,132800.0,71.5,71.5,71.02,71.05,132800.0
2014-03-21 10:30:00,71.1,71.3,70.75,71.2,132900.0,71.1,71.3,70.75,71.2,132900.0
2014-03-21 10:35:00,71.21,71.56,71.21,71.44,114800.0,71.21,71.56,71.21,71.44,114800.0
2014-03-21 10:40:00,71.43,71.8,71.35,71.49,136900.0,71.43,71.8,71.35,71.49,136900.0
2014-03-21 10:45:00,71.49,71.92,71.38,71.92,145400.0,71.49,71.92,71.38,71.92,145400.0
2014-03-21 10:50:00,71.93,71.98,71.78,71.92,88000.0,71.93,71.98,71.78,71.92,88000.0
2014-03-21 10:55:00,71.94,72.3,71.91,72.15,191000.0,71.94,72.3,71.91,72.15,191000.0
2014-03-21 11:00:00,72.14,72.54,72.1,72.49,243700.0,72.14,72.54,72.1,72.49,243700.0
2014-03-21 11:05:00,72.53,72.64,72.32,72.56,186800.0,72.53,72.64,72.32,72.56,186800.0
2014-03-21 11:10:00,72.56,72.87,72.5,72.87,153300.0,72.56,72.87,72.5,72.87,153300.0
2014-03-21 11:15:00,72.86,72.89,72.65,72.65,162700.0,72.86,72.89,72.65,72.65,162700.0
2014-03-21 11:20:00,72.68,72.87,72.42,72.85,117000.0,72.68,72.87,72.42,72.85,117000.0
2014-03-21 11:25:00,72.85,73.3,72.74,73.27,253200.0,72.85,73.3,72.74,73.27,253200.0
2014-03-21 11:30:00,73.29,73.9,73.21,73.7,407800.0,73.29,73.9,73.21,73.7,407800.0
2014-03-21 11:35:00,73.74,73.97,73.52,73.54,195600.0,73.74,73.97,73.52,73.54,195600.0
2014-03-21 11:40:00,73.52,73.67,73.41,73.63,234900.0,73.52,73.67,73.41,73.63,234900.0
2014-03-21 11:45:00,73.62,73.95,73.54,73.63,207300.0,73.62,73.95,73.54,73.63,207300.0
2014-03-21 11:50:00,73.63,73.68,73.12,73.13,163600.0,73.63,73.68,73.12,73.13,163600.0
2014-03-21 11:55:00,73.22,73.35,73.01,73.16,155500.0,73.22,73.35,73.01,73.16,155500.0
2014-03-21 12:00:00,73.15,73.62,73.15,73.5,100100.0,73.15,73.62,73.15,73.5,100100.0
2014-03-21 12:05:00,73.5,73.57,73.16,73.26,104300.0,73.5,73.57,73.16,73.26,104300.0
2014-03-21 12:10:00,73.23,73.23,72.7,72.8,196000.0,73.23,73.23,72.7,72.8,196000.0
2014-03-21 12:15:00,72.78,73.2,72.56,73.12,128800.0,72.78,73.2,72.56,73.12,128800.0
2014-03-21 12:20:00,73.15,73.42,73.15,73.33,124800.0,73.15,73.42,73.15,73.33,124800.0
2014-03-21 12:25:00,73.33,73.39,73.0,73.03,80000.0,73.33,73.39,73.0,73.03,80000.0
2014-03-21 12:30:00,73.05,73.52,73.03,73.28,96300.0,73.05,73.52,73.03,73.28,96300.0
2014-03-21 12:35:00,73.32,73.33,72.95,73.23,111500.0,73.32,73.33,72.95,73.23,111500.0
2014-03-21 12:40:00,73.19,73.24,73.1,73.16,38100.0,73.19,73.24,73.1,73.16,38100.0
2014-03-21 12:45:00,73.12,73.16,72.8,72.84,52500.0,73.12,73.16,72.8,72.84,52500.0
2014-03-21 12:50:00,72.85,73.0,72.8,73.0,78200.0,72.85,73.0,72.8,73.0,78200.0
2014-03-21 12:55:00,73.02,73.48,73.0,73.13,99400.0,73.02,73.48,73.0,73.13,99400.0
2014-03-21 13:00:00,73.11,73.62,73.06,73.53,140600.0,73.11,73.62,73.06,73.53,140600.0
2014-03-21 13:05:00,73.5,73.63,73.28,73.39,134200.0,73.5,73.63,73.28,73.39,134200.0
2014-03-21 13:10:00,73.38,73.68,73.34,73.57,97300.0,73.38,73.68,73.34,73.57,97300.0
2014-03-21 13:15:00,73.58,73.84,73.25,73.83,107100.0,73.58,73.84,73.25,73.83,107100.0
2014-03-21 13:20:00,73.8,73.84,73.54,73.66,92900.0,73.8,73.84,73.54,73.66,92900.0
2014-03-21 13:25:00,73.64,73.65,73.26,73.37,113900.0,73.64,73.65,73.26,73.37,113900.0
2014-03-21 13:30:00,73.31,73.35,72.88,73.2,124700.0,73.31,73.35,72.88,73.2,124700.0
2014-03-21 13:35:00,73.2,73.51,73.07,73.47,64600.0,73.2,73.51,73.07,73.47,64600.0
2014-03-21 13:40:00,73.45,73.45,72.94,73.01,39000.0,73.45,73.45,72.94,73.01,39000.0
2014-03-21 13:45:00,73.04,73.36,73.04,73.28,36400.0,73.04,73.36,73.04,73.28,36400.0
2014-03-21 13:50:00,73.25,73.64,73.12,73.61,100600.0,73.25,73.64,73.12,73.61,100600.0
2014-03-21 13:55:00,73.58,73.73,73.17,73.25,92900.0,73.58,73.73,73.17,73.25,92900.0
2014-03-21 14:00:00,73.27,73.49,73.2,73.28,61800.0,73.27,73.49,73.2,73.28,61800.0
2014-03-21 14:05:00,73.3,73.43,73.21,73.4,41800.0,73.3,73.43,73.21,73.4,41800.0
2014-03-21 14:10:00,73.39,73.44,73.25,73.3,48100.0,73.39,73.44,73.25,73.3,48100.0
2014-03-21 14:15:00,73.25,73.44,73.2,73.32,69700.0,73.25,73.44,73.2,73.32,69700.0
2014-03-21 14:20:00,73.3,73.56,73.25,73.56,89300.0,73.3,73.56,73.25,73.56,89300.0
2014-03-21 14:25:00,73.55,73.56,73.31,73.39,58800.0,73.55,73.56,73.31,73.39,58800.0
2014-03-21 14:30:00,73.38,73.43,72.81,73.08,295900.0,73.38,73.43,72.81,73.08,295900.0
2014-03-21 14:35:00,73.08,73.09,72.75,72.82,142800.0,73.08,73.09,72.75,72.82,142800.0
2014-03-21 14:40:00,72.82,72.94,72.7,72.88,62100.0,72.82,72.94,72.7,72.88,62100.0
2014-03-21 14:45:00,72.85,73.13,72.64,72.64,106600.0,72.85,73.13,72.64,72.64,106600.0
2014-03-21 14:50:00,72.65,72.81,72.53,72.58,71200.0,72.65,72.81,72.53,72.58,71200.0
2014-03-21 14:55:00,72.53,72.96,72.36,72.89,101800.0,72.53,72.96,72.36,72.89,101800.0
2014-03-21 15:00:00,72.89,72.93,72.71,72.81,82400.0,72.89,72.93,72.71,72.81,82400.0
2014-03-21 15:05:00,72.83,72.92,72.69,72.77,84800.0,72.83,72.92,72.69,72.77,84800.0
2014-03-21 15:10:00,72.78,72.84,72.57,72.57,48900.0,72.78,72.84,72.57,72.57,48900.0
2014-03-21 15:15:00,72.64,72.92,72.64,72.86,52100.0,72.64,72.92,72.64,72.86,52100.0
2014-03-21 15:20:00,72.85,72.9,72.74,72.82,32800.0,72.85,72.9,72.74,72.82,32800.0
2014-03-21 15:25:00,72.86,73.08,72.82,73.03,106500.0,72.86,73.08,72.82,73.03,106500.0
2014-03-21 15:30:00,73.04,73.04,72.83,72.92,66800.0,73.04,73.04,72.83,72.92,66800.0
2014-03-21 15:35:00,72.92,73.23,72.87,73.12,131800.0,72.92,73.23,72.87,73.12,131800.0
2014-03-21 15:40:00,73.13,73.31,73.1,73.16,140300.0,73.13,73.31,73.1,73.16,140300.0
2014-03-21 15:45:00,73.14,73.18,72.9,73.1,232200.0,73.14,73.18,72.9,73.1,232200.0
2014-03-21 15:50:00,73.12,73.32,73.01,73.15,205300.0,73.12,73.32,73.01,73.15,205300.0
2014-03-21 15:55:00,73.16,73.45,72.97,73.36,479700.0,73.16,73.45,72.97,73.36,479700.0
2014-03-24 09:30:00,72.86,73.2,72.53,72.77,250800.0,72.86,73.2,72.53,72.77,250800.0
2014-03-24 09:35:00,72.83,73.14,72.67,73.14,124500.0,72.83,73.14,72.67,73.14,124500.0
2014-03-24 09:40:00,73.14,73.2,72.4,72.58,260100.0,73.14,73.2,72.4,72.58,260100.0
2014-03-24 09:45:00,72.6,72.61,71.55,71.89,241500.0,72.6,72.61,71.55,71.89,241500.0
2014-03-24 09:50:00,71.85,72.13,71.53,72.13,96000.0,71.85,72.13,71.53,72.13,96000.0
2014-03-24 09:55:00,72.13,72.7,72.09,72.57,123500.0,72.13,72.7,72.09,72.57,123500.0
2014-03-24 10:00:00,72.57,72.7,72.06,72.14,90400.0,72.57,72.7,72.06,72.14,90400.0
2014-03-24 10:05:00,72.13,72.27,71.86,72.14,92200.0,72.13,72.27,71.86,72.14,92200.0
2014-03-24 10:10:00,72.14,72.38,71.89,71.91,142200.0,72.14,72.38,71.89,71.91,142200.0
2014-03-24 10:15:00,71.87,72.15,71.81,72.09,76800.0,71.87,72.15,71.81,72.09,76800.0
2014-03-24 10:20:00,72.09,72.15,71.9,72.1,49500.0,72.09,72.15,71.9,72.1,49500.0
2014-03-24 10:25:00,72.08,72.13,71.62,71.66,125300.0,72.08,72.13,71.62,71.66,125300.0
2014-03-24 10:30:00,71.63,71.71,71.18,71.21,197000.0,71.63,71.71,71.18,71.21,197000.0
2014-03-24 10:35:00,71.18,71.53,71.12,71.52,135000.0,71.18,71.53,71.12,71.52,135000.0
2014-03-24 10:40:00,71.49,71.76,71.46,71.59,71700.0,71.49,71.76,71.46,71.59,71700.0
2014-03-24 10:45:00,71.59,71.65,71.28,71.33,66700.0,71.59,71.65,71.28,71.33,66700.0
2014-03-24 10:50:00,71.33,71.6,71.22,71.6,84300.0,71.33,71.6,71.22,71.6,84300.0
2014-03-24 10:55:00,71.55,71.64,71.45,71.52,74300.0,71.55,71.64,71.45,71.52,74300.0
2014-03-24 11:00:00,71.51,71.52,71.03,71.09,91000.0,71.51,71.52,71.03,71.09,91000.0
2014-03-24 11:05:00,71.1,71.25,71.02,71.1,59500.0,71.1,71.25,71.02,71.1,59500.0
2014-03-24 11:10:00,71.1,71.46,71.04,71.39,92600.0,71.1,71.46,71.04,71.39,92600.0
2014-03-24 11:15:00,71.42,71.88,71.3,71.85,89200.0,71.42,71.88,71.3,71.85,89200.0
2014-03-24 11:20:00,71.85,72.09,71.66,71.92,45700.0,71.85,72.09,71.66,71.92,45700.0
2014-03-24 11:25:00,71.9,72.26,71.9,71.91,70600.0,71.9,72.26,71.9,71.91,70600.0
2014-03-24 11:30:00,71.91,72.3,71.9,72.24,55400.0,71.91,72.3,71.9,72.24,55400.0
2014-03-24 11:35:00,72.2,72.3,72.1,72.28,85400.0,72.2,72.3,72.1,72.28,85400.0
2014-03-24 11:40:00,72.28,72.33,71.98,71.98,98700.0,72.28,72.33,71.98,71.98,98700.0
2014-03-24 11:45:00,71.98,72.01,71.57,71.57,77200.0,71.98,72.01,71.57,71.57,77200.0
2014-03-24 11:50:00,71.59,71.68,71.46,71.6,64800.0,71.59,71.68,71.46,71.6,64800.0
2014-03-24 11:55:00,71.59,71.69,71.51,71.53,55000.0,71.59,71.69,71.51,71.53,55000.0
2014-03-24 12:00:00,71.57,71.83,71.51,71.79,87100.0,71.57,71.83,71.51,71.79,87100.0
2014-03-24 12:05:00,71.81,72.09,71.79,71.85,49400.0,71.81,72.09,71.79,71.85,49400.0
2014-03-24 12:10:00,71.84,71.89,71.51,71.52,34700.0,71.84,71.89,71.51,71.52,34700.0
2014-03-24 12:15:00,71.61,72.01,71.57,71.75,40500.0,71.61,72.01,71.57,71.75,40500.0
2014-03-24 12:20:00,71.79,71.79,71.64,71.74,37800.0,71.79,71.79,71.64,71.74,37800.0
2014-03-24 12:25:00,71.74,71.95,71.66,71.69,21200.0,71.74,71.95,71.66,71.69,21200.0
2014-03-24 12:30:00,71.75,71.85,71.59,71.71,23600.0,71.75,71.85,71.59,71.71,23600.0
2014-03-24 12:35:00,71.68,71.84,71.56,71.59,43300.0,71.68,71.84,71.56,71.59,43300.0
2014-03-24 12:40:00,71.59,71.64,71.35,71.35,43000.0,71.59,71.64,71.35,71.35,43000.0
2014-03-24 12:45:00,71.33,71.48,71.3,71.41,38700.0,71.33,71.48,71.3,71.41,38700.0
2014-03-24 12:50:00,71.44,71.59,71.38,71.43,31000.0,71.44,71.59,71.38,71.43,31000.0
2014-03-24 12:55:00,71.45,71.55,71.35,71.37,26900.0,71.45,71.55,71.35,71.37,26900.0
2014-03-24 13:00:00,71.39,71.96,71.39,71.91,63600.0,71.39,71.96,71.39,71.91,63600.0
2014-03-24 13:05:00,71.91,72.0,71.85,71.93,34800.0,71.91,72.0,71.85,71.93,34800.0
2014-03-24 13:10:00,71.94,72.15,71.9,72.12,47500.0,71.94,72.15,71.9,72.12,47500.0
2014-03-24 13:15:00,72.11,72.12,71.97,72.1,25300.0,72.11,72.12,71.97,72.1,25300.0
2014-03-24 13:20:00,72.06,72.29,72.04,72.05,42400.0,72.06,72.29,72.04,72.05,42400.0
2014-03-24 13:25:00,72.08,72.18,71.97,72.16,24100.0,72.08,72.18,71.97,72.16,24100.0
2014-03-24 13:30:00,72.18,72.64,72.18,72.6,70100.0,72.18,72.64,72.18,72.6,70100.0
2014-03-24 13:35:00,72.61,72.78,72.41,72.73,86600.0,72.61,72.78,72.41,72.73,86600.0
2014-03-24 13:40:00,72.69,73.18,72.68,73.18,111200.0,72.69,73.18,72.68,73.18,111200.0
2014-03-24 13:45:00,73.19,73.59,73.09,73.52,150900.0,73.19,73.59,73.09,73.52,150900.0
2014-03-24 13:50:00,73.49,73.79,73.45,73.75,138900.0,73.49,73.79,73.45,73.75,138900.0
2014-03-24 13:55:00,73.77,74.36,73.76,74.18,269600.0,73.77,74.36,73.76,74.18,269600.0
2014-03-24 14:00:00,74.2,74.5,74.07,74.13,196100.0,74.2,74.5,74.07,74.13,196100.0
2014-03-24 14:05:00,74.15,74.43,73.88,73.97,124400.0,74.15,74.43,73.88,73.97,124400.0
2014-03-24 14:10:00,73.94,74.14,73.78,74.12,102600.0,73.94,74.14,73.78,74.12,102600.0
2014-03-24 14:15:00,74.07,74.27,73.75,73.89,114200.0,74.07,74.27,73.75,73.89,114200.0
2014-03-24 14:20:00,73.89,74.0,73.75,73.93,77500.0,73.89,74.0,73.75,73.93,77500.0
2014-03-24 14:25:00,73.95,74.45,73.83,74.38,134000.0,73.95,74.45,73.83,74.38,134000.0
2014-03-24 14:30:00,74.41,74.76,74.41,74.72,146600.0,74.41,74.76,74.41,74.72,146600.0
2014-03-24 14:35:00,74.72,74.72,74.54,74.6,109100.0,74.72,74.72,74.54,74.6,109100.0
2014-03-24 14:40:00,74.6,74.84,74.41,74.45,125200.0,74.6,74.84,74.41,74.45,125200.0
2014-03-24 14:45:00,74.46,74.71,74.37,74.59,58100.0,74.46,74.71,74.37,74.59,58100.0
2014-03-24 14:50:00,74.59,74.59,74.18,74.26,92600.0,74.59,74.59,74.18,74.26,92600.0
2014-03-24 14:55:00,74.28,74.35,74.11,74.24,39900.0,74.28,74.35,74.11,74.24,39900.0
2014-03-24 15:00:00,74.25,74.42,74.12,74.13,49900.0,74.25,74.42,74.12,74.13,49900.0
2014-03-24 15:05:00,74.13,74.29,74.0,74.04,82000.0,74.13,74.29,74.0,74.04,82000.0
2014-03-24 15:10:00,74.04,74.04,73.75,73.98,99200.0,74.04,74.04,73.75,73.98,99200.0
2014-03-24 15:15:00,73.92,74.12,73.85,74.1,53400.0,73.92,74.12,73.85,74.1,53400.0
2014-03-24 15:20:00,74.09,74.28,73.98,74.19,56700.0,74.09,74.28,73.98,74.19,56700.0
2014-03-24 15:25:00,74.21,74.38,74.07,74.38,87700.0,74.21,74.38,74.07,74.38,87700.0
2014-03-24 15:30:00,74.37,74.49,74.26,74.31,121400.0,74.37,74.49,74.26,74.31,121400.0
2014-03-24 15:35:00,74.31,74.44,74.22,74.24,90700.0,74.31,74.44,74.22,74.24,90700.0
2014-03-24 15:40:00,74.25,74.31,74.11,74.25,85400.0,74.25,74.31,74.11,74.25,85400.0
2014-03-24 15:45:00,74.29,74.36,74.06,74.07,93000.0,74.29,74.36,74.06,74.07,93000.0
2014-03-24 15:50:00,74.06,74.08,73.86,73.87,173500.0,74.06,74.08,73.86,73.87,173500.0
2014-03-24 15:55:00,73.87,73.93,73.78,73.86,233900.0,73.87,73.93,73.78,73.86,233900.0
2014-03-25 09:30:00,73.99,74.07,72.8,72.99,213700.0,73.99,74.07,72.8,72.99,213700.0
2014-03-25 09:35:00,72.91,73.38,72.33,72.84,193100.0,72.91,73.38,72.33,72.84,193100.0
2014-03-25 09:40:00,72.82,74.2,72.82,73.2,268100.0,72.82,74.2,72.82,73.2,268100.0
2014-03-25 09:45:00,73.18,73.5,72.88,73.26,120200.0,73.18,73.5,72.88,73.26,120200.0
2014-03-25 09:50:00,73.18,73.45,72.62,72.81,114500.0,73.18,73.45,72.62,72.81,114500.0
2014-03-25 09:55:00,72.94,73.3,72.54,72.73,127300.0,72.94,73.3,72.54,72.73,127300.0
2014-03-25 10:00:00,72.6,73.22,72.51,72.78,82700.0,72.6,73.22,72.51,72.78,82700.0
2014-03-25 10:05:00,72.85,73.12,72.65,72.92,101200.0,72.85,73.12,72.65,72.92,101200.0
2014-03-25 10:10:00,72.95,73.39,72.84,72.95,89200.0,72.95,73.39,72.84,72.95,89200.0
2014-03-25 10:15:00,72.97,73.13,72.79,72.99,38800.0,72.97,73.13,72.79,72.99,38800.0
2014-03-25 10:20:00,73.02,73.03,72.26,72.26,128900.0,73.02,73.03,72.26,72.26,128900.0
2014-03-25 10:25:00,72.33,72.52,72.13,72.23,139300.0,72.33,72.52,72.13,72.23,139300.0
2014-03-25 10:30:00,72.22,72.41,71.92,72.25,94500.0,72.22,72.41,71.92,72.25,94500.0
2014-03-25 10:35:00,72.25,72.3,71.71,71.95,130900.0,72.25,72.3,71.71,71.95,130900.0
2014-03-25 10:40:00,71.9,72.06,71.8,71.86,90300.0,71.9,72.06,71.8,71.86,90300.0
2014-03-25 10:45:00,71.86,71.91,71.54,71.6,81000.0,71.86,71.91,71.54,71.6,81000.0
2014-03-25 10:50:00,71.6,71.74,71.38,71.38,181000.0,71.6,71.74,71.38,71.38,181000.0
2014-03-25 10:55:00,71.38,71.75,71.2,71.71,156200.0,71.38,71.75,71.2,71.71,156200.0
2014-03-25 11:00:00,71.72,71.96,71.47,71.9,109100.0,71.72,71.96,71.47,71.9,109100.0
2014-03-25 11:05:00,71.9,72.2,71.83,72.02,71100.0,71.9,72.2,71.83,72.02,71100.0
2014-03-25 11:10:00,72.04,72.04,71.71,71.86,82700.0,72.04,72.04,71.71,71.86,82700.0
2014-03-25 11:15:00,71.86,72.07,71.73,72.03,40000.0,71.86,72.07,71.73,72.03,40000.0
2014-03-25 11:20:00,71.99,72.39,71.91,72.19,85400.0,71.99,72.39,71.91,72.19,85400.0
2014-03-25 11:25:00,72.16,72.18,71.87,72.11,46500.0,72.16,72.18,71.87,72.11,46500.0
2014-03-25 11:30:00,72.09,72.32,71.35,71.38,128900.0,72.09,72.32,71.35,71.38,128900.0
2014-03-25 11:35:00,71.4,71.64,71.2,71.61,108000.0,71.4,71.64,71.2,71.61,108000.0
2014-03-25 11:40:00,71.6,71.76,71.05,71.2,67600.0,71.6,71.76,71.05,71.2,67600.0
2014-03-25 11:45:00,71.22,71.24,70.61,70.79,138300.0,71.22,71.24,70.61,70.79,138300.0
2014-03-25 11:50:00,70.81,70.81,70.47,70.54,111200.0,70.81,70.81,70.47,70.54,111200.0
2014-03-25 11:55:00,70.54,70.82,70.46,70.78,86000.0,70.54,70.82,70.46,70.78,86000.0
2014-03-25 12:00:00,70.81,71.04,70.75,70.92,104500.0,70.81,71.04,70.75,70.92,104500.0
2014-03-25 12:05:00,70.93,71.39,70.87,71.37,70000.0,70.93,71.39,70.87,71.37,70000.0
2014-03-25 12:10:00,71.36,71.4,71.02,71.08,73700.0,71.36,71.4,71.02,71.08,73700.0
2014-03-25 12:15:00,71.06,71.13,70.91,71.03,30300.0,71.06,71.13,70.91,71.03,30300.0
2014-03-25 12:20:00,71.03,71.18,70.95,71.03,37800.0,71.03,71.18,70.95,71.03,37800.0
2014-03-25 12:25:00,71.03,71.03,70.75,71.0,42300.0,71.03,71.03,70.75,71.0,42300.0
2014-03-25 12:30:00,71.0,71.35,70.93,71.35,37300.0,71.0,71.35,70.93,71.35,37300.0
2014-03-25 12:35:00,71.36,71.51,71.26,71.4,49600.0,71.36,71.51,71.26,71.4,49600.0
2014-03-25 12:40:00,71.42,71.51,71.22,71.34,44000.0,71.42,71.51,71.22,71.34,44000.0
2014-03-25 12:45:00,71.34,71.87,71.31,71.79,55900.0,71.34,71.87,71.31,71.79,55900.0
2014-03-25 12:50:00,71.8,71.82,71.58,71.64,22200.0,71.8,71.82,71.58,71.64,22200.0
2014-03-25 12:55:00,71.64,71.73,71.6,71.67,27500.0,71.64,71.73,71.6,71.67,27500.0
2014-03-25 13:00:00,71.69,71.7,71.39,71.54,31300.0,71.69,71.7,71.39,71.54,31300.0
2014-03-25 13:05:00,71.54,71.84,71.51,71.84,15800.0,71.54,71.84,71.51,71.84,15800.0
2014-03-25 13:10:00,71.82,71.82,71.71,71.77,22000.0,71.82,71.82,71.71,71.77,22000.0
2014-03-25 13:15:00,71.78,71.86,71.77,71.79,23500.0,71.78,71.86,71.77,71.79,23500.0
2014-03-25 13:20:00,71.79,72.4,71.79,72.3,92000.0,71.79,72.4,71.79,72.3,92000.0
2014-03-25 13:25:00,72.32,72.51,72.26,72.42,66400.0,72.32,72.51,72.26,72.42,66400.0
2014-03-25 13:30:00,72.49,72.54,72.09,72.09,56400.0,72.49,72.54,72.09,72.09,56400.0
2014-03-25 13:35:00,72.1,72.18,72.05,72.12,35600.0,72.1,72.18,72.05,72.12,35600.0
2014-03-25 13:40:00,72.12,72.16,72.0,72.04,36400.0,72.12,72.16,72.0,72.04,36400.0
2014-03-25 13:45:00,72.04,72.06,71.69,71.84,56100.0,72.04,72.06,71.69,71.84,56100.0
2014-03-25 13:50:00,71.85,71.87,71.45,71.51,48300.0,71.85,71.87,71.45,71.51,48300.0
2014-03-25 13:55:00,71.52,71.73,71.46,71.69,35300.0,71.52,71.73,71.46,71.69,35300.0
2014-03-25 14:00:00,71.68,71.98,71.68,71.93,73900.0,71.68,71.98,71.68,71.93,73900.0
2014-03-25 14:05:00,71.94,72.02,71.87,71.89,28700.0,71.94,72.02,71.87,71.89,28700.0
2014-03-25 14:10:00,71.91,71.93,71.66,71.81,65500.0,71.91,71.93,71.66,71.81,65500.0
2014-03-25 14:15:00,71.79,71.87,71.5,71.5,41600.0,71.79,71.87,71.5,71.5,41600.0
2014-03-25 14:20:00,71.53,71.83,71.49,71.78,48000.0,71.53,71.83,71.49,71.78,48000.0
2014-03-25 14:25:00,71.8,71.87,71.67,71.68,30000.0,71.8,71.87,71.67,71.68,30000.0
2014-03-25 14:30:00,71.68,71.71,71.48,71.59,58300.0,71.68,71.71,71.48,71.59,58300.0
2014-03-25 14:35:00,71.59,71.88,71.59,71.82,32500.0,71.59,71.88,71.59,71.82,32500.0
2014-03-25 14:40:00,71.81,71.87,71.66,71.66,18700.0,71.81,71.87,71.66,71.66,18700.0
2014-03-25 14:45:00,71.67,71.85,71.62,71.72,32700.0,71.67,71.85,71.62,71.72,32700.0
2014-03-25 14:50:00,71.72,71.77,71.67,71.68,16600.0,71.72,71.77,71.67,71.68,16600.0
2014-03-25 14:55:00,71.7,71.94,71.68,71.87,33400.0,71.7,71.94,71.68,71.87,33400.0
2014-03-25 15:00:00,71.86,71.88,71.72,71.73,27800.0,71.86,71.88,71.72,71.73,27800.0
2014-03-25 15:05:00,71.74,71.81,71.71,71.76,32600.0,71.74,71.81,71.71,71.76,32600.0
2014-03-25 15:10:00,71.76,72.03,71.76,71.99,72400.0,71.76,72.03,71.76,71.99,72400.0
2014-03-25 15:15:00,71.97,72.28,71.96,72.15,78500.0,71.97,72.28,71.96,72.15,78500.0
2014-03-25 15:20:00,72.17,72.18,71.93,71.97,73800.0,72.17,72.18,71.93,71.97,73800.0
2014-03-25 15:25:00,71.98,72.11,71.88,72.07,42200.0,71.98,72.11,71.88,72.07,42200.0
2014-03-25 15:30:00,72.08,72.11,71.91,71.94,41700.0,72.08,72.11,71.91,71.94,41700.0
2014-03-25 15:35:00,71.95,72.06,71.94,71.97,63700.0,71.95,72.06,71.94,71.97,63700.0
2014-03-25 15:40:00,71.97,72.2,71.96,72.2,59700.0,71.97,72.2,71.96,72.2,59700.0
2014-03-25 15:45:00,72.18,72.26,72.0,72.08,103500.0,72.18,72.26,72.0,72.08,103500.0
2014-03-25 15:50:00,72.08,72.24,72.06,72.13,102200.0,72.08,72.24,72.06,72.13,102200.0
2014-03-25 15:55:00,72.12,72.16,72.0,72.09,155800.0,72.12,72.16,72.0,72.09,155800.0
2014-03-26 09:30:00,71.88,72.5,70.86,70.92,152900.0,71.88,72.5,70.86,70.92,152900.0
2014-03-26 09:35:00,70.94,71.6,70.93,71.11,92600.0,70.94,71.6,70.93,71.11,92600.0
2014-03-26 09:40:00,71.04,71.74,70.73,71.45,111200.0,71.04,71.74,70.73,71.45,111200.0
2014-03-26 09:45:00,71.64,71.99,71.13,71.7,94200.0,71.64,71.99,71.13,71.7,94200.0
2014-03-26 09:50:00,71.76,72.08,71.53,72.04,134800.0,71.76,72.08,71.53,72.04,134800.0
2014-03-26 09:55:00,72.05,72.25,71.51,71.56,75500.0,72.05,72.25,71.51,71.56,75500.0
2014-03-26 10:00:00,71.56,71.67,71.29,71.57,50500.0,71.56,71.67,71.29,71.57,50500.0
2014-03-26 10:05:00,71.53,71.66,71.37,71.37,66100.0,71.53,71.66,71.37,71.37,66100.0
2014-03-26 10:10:00,71.37,71.56,71.29,71.4,40500.0,71.37,71.56,71.29,71.4,40500.0
2014-03-26 10:15:00,71.41,71.41,71.02,71.16,34300.0,71.41,71.41,71.02,71.16,34300.0
2014-03-26 10:20:00,71.12,71.12,70.85,70.94,49100.0,71.12,71.12,70.85,70.94,49100.0
2014-03-26 10:25:00,70.9,71.01,70.65,70.9,84600.0,70.9,71.01,70.65,70.9,84600.0
2014-03-26 10:30:00,70.9,71.12,70.9,70.94,59600.0,70.9,71.12,70.9,70.94,59600.0
2014-03-26 10:35:00,70.9,71.09,70.85,70.94,46600.0,70.9,71.09,70.85,70.94,46600.0
2014-03-26 10:40:00,70.94,70.94,70.6,70.63,52100.0,70.94,70.94,70.6,70.63,52100.0
2014-03-26 10:45:00,70.65,70.67,70.31,70.44,115800.0,70.65,70.67,70.31,70.44,115800.0
2014-03-26 10:50:00,70.41,70.62,70.21,70.25,68300.0,70.41,70.62,70.21,70.25,68300.0
2014-03-26 10:55:00,70.21,70.39,69.6,69.71,209400.0,70.21,70.39,69.6,69.71,209400.0
2014-03-26 11:00:00,69.7,69.92,69.48,69.76,192100.0,69.7,69.92,69.48,69.76,192100.0
2014-03-26 11:05:00,69.77,69.96,69.65,69.96,70900.0,69.77,69.96,69.65,69.96,70900.0
2014-03-26 11:10:00,69.95,70.1,69.75,69.77,72400.0,69.95,70.1,69.75,69.77,72400.0
2014-03-26 11:15:00,69.75,69.85,69.74,69.76,77000.0,69.75,69.85,69.74,69.76,77000.0
2014-03-26 11:20:00,69.77,69.9,69.55,69.58,98100.0,69.77,69.9,69.55,69.58,98100.0
2014-03-26 11:25:00,69.55,70.45,69.43,70.26,95300.0,69.55,70.45,69.43,70.26,95300.0
2014-03-26 11:30:00,70.26,70.36,70.11,70.15,51400.0,70.26,70.36,70.11,70.15,51400.0
2014-03-26 11:35:00,70.15,70.25,70.02,70.11,51600.0,70.15,70.25,70.02,70.11,51600.0
2014-03-26 11:40:00,70.07,70.16,69.85,69.85,34200.0,70.07,70.16,69.85,69.85,34200.0
2014-03-26 11:45:00,69.85,69.89,69.52,69.52,51800.0,69.85,69.89,69.52,69.52,51800.0
2014-03-26 11:50:00,69.52,69.95,69.52,69.79,87800.0,69.52,69.95,69.52,69.79,87800.0
2014-03-26 11:55:00,69.76,69.95,69.7,69.76,60700.0,69.76,69.95,69.7,69.76,60700.0
2014-03-26 12:00:00,69.75,69.79,69.43,69.49,64500.0,69.75,69.79,69.43,69.49,64500.0
2014-03-26 12:05:00,69.49,69.5,69.37,69.46,61300.0,69.49,69.5,69.37,69.46,61300.0
2014-03-26 12:10:00,69.46,69.51,69.33,69.43,46700.0,69.46,69.51,69.33,69.43,46700.0
2014-03-26 12:15:00,69.45,69.49,69.3,69.31,37200.0,69.45,69.49,69.3,69.31,37200.0
2014-03-26 12:20:00,69.29,69.5,69.07,69.42,68100.0,69.29,69.5,69.07,69.42,68100.0
2014-03-26 12:25:00,69.43,69.78,69.37,69.5,79400.0,69.43,69.78,69.37,69.5,79400.0
2014-03-26 12:30:00,69.5,69.98,69.45,69.95,68900.0,69.5,69.98,69.45,69.95,68900.0
2014-03-26 12:35:00,69.94,70.1,69.82,69.87,60300.0,69.94,70.1,69.82,69.87,60300.0
2014-03-26 12:40:00,69.87,69.89,69.71,69.75,25100.0,69.87,69.89,69.71,69.75,25100.0
2014-03-26 12:45:00,69.75,69.75,69.6,69.7,25400.0,69.75,69.75,69.6,69.7,25400.0
2014-03-26 12:50:00,69.67,69.87,69.64,69.82,47400.0,69.67,69.87,69.64,69.82,47400.0
2014-03-26 12:55:00,69.81,69.84,69.69,69.79,21900.0,69.81,69.84,69.69,69.79,21900.0
2014-03-26 13:00:00,69.82,69.89,69.72,69.83,55000.0,69.82,69.89,69.72,69.83,55000.0
2014-03-26 13:05:00,69.83,70.03,69.75,70.03,69400.0,69.83,70.03,69.75,70.03,69400.0
2014-03-26 13:10:00,70.04,70.04,69.8,69.88,94000.0,70.04,70.04,69.8,69.88,94000.0
2014-03-26 13:15:00,69.93,69.93,69.75,69.76,30900.0,69.93,69.93,69.75,69.76,30900.0
2014-03-26 13:20:00,69.76,69.96,69.76,69.76,44600.0,69.76,69.96,69.76,69.76,44600.0
2014-03-26 13:25:00,69.81,69.82,69.34,69.37,57600.0,69.81,69.82,69.34,69.37,57600.0
2014-03-26 13:30:00,69.37,69.48,69.08,69.32,67300.0,69.37,69.48,69.08,69.32,67300.0
2014-03-26 13:35:00,69.3,69.3,69.07,69.2,38200.0,69.3,69.3,69.07,69.2,38200.0
2014-03-26 13:40:00,69.19,69.24,68.9,69.1,65800.0,69.19,69.24,68.9,69.1,65800.0
2014-03-26 13:45:00,69.1,69.1,68.73,68.79,73700.0,69.1,69.1,68.73,68.79,73700.0
2014-03-26 13:50:00,68.77,68.92,68.67,68.76,65000.0,68.77,68.92,68.67,68.76,65000.0
2014-03-26 13:55:00,68.78,69.33,68.75,69.32,96000.0,68.78,69.33,68.75,69.32,96000.0
2014-03-26 14:00:00,69.33,69.4,69.2,69.37,128500.0,69.33,69.4,69.2,69.37,128500.0
2014-03-26 14:05:00,69.37,69.37,68.96,69.2,68200.0,69.37,69.37,68.96,69.2,68200.0
2014-03-26 14:10:00,69.2,69.24,68.83,68.91,34300.0,69.2,69.24,68.83,68.91,34300.0
2014-03-26 14:15:00,68.9,69.08,68.84,68.96,38000.0,68.9,69.08,68.84,68.96,38000.0
2014-03-26 14:20:00,68.9,69.16,68.9,68.96,68300.0,68.9,69.16,68.9,68.96,68300.0
2014-03-26 14:25:00,68.96,69.11,68.91,69.11,33900.0,68.96,69.11,68.91,69.11,33900.0
2014-03-26 14:30:00,69.07,69.12,68.91,68.98,35300.0,69.07,69.12,68.91,68.98,35300.0
2014-03-26 14:35:00,69.02,69.04,68.93,68.93,25900.0,69.02,69.04,68.93,68.93,25900.0
2014-03-26 14:40:00,68.93,69.1,68.93,69.1,36900.0,68.93,69.1,68.93,69.1,36900.0
2014-03-26 14:45:00,69.09,69.15,69.01,69.05,47300.0,69.09,69.15,69.01,69.05,47300.0
2014-03-26 14:50:00,69.07,69.16,69.01,69.07,49500.0,69.07,69.16,69.01,69.07,49500.0
2014-03-26 14:55:00,69.03,69.32,69.02,69.28,100900.0,69.03,69.32,69.02,69.28,100900.0
2014-03-26 15:00:00,69.32,69.45,69.2,69.2,66900.0,69.32,69.45,69.2,69.2,66900.0
2014-03-26 15:05:00,69.2,69.36,69.15,69.3,40500.0,69.2,69.36,69.15,69.3,40500.0
2014-03-26 15:10:00,69.28,69.33,69.17,69.28,31200.0,69.28,69.33,69.17,69.28,31200.0
2014-03-26 15:15:00,69.28,69.36,69.01,69.06,62700.0,69.28,69.36,69.01,69.06,62700.0
2014-03-26 15:20:00,69.06,69.06,68.9,69.01,63600.0,69.06,69.06,68.9,69.01,63600.0
2014-03-26 15:25:00,69.02,69.05,68.85,69.01,41700.0,69.02,69.05,68.85,69.01,41700.0
2014-03-26 15:30:00,69.0,69.11,68.85,69.0,55200.0,69.0,69.11,68.85,69.0,55200.0
2014-03-26 15:35:00,69.0,69.0,68.75,68.89,96800.0,69.0,69.0,68.75,68.89,96800.0
2014-03-26 15:40:00,68.89,68.94,68.82,68.86,75900.0,68.89,68.94,68.82,68.86,75900.0
2014-03-26 15:45:00,68.85,68.9,68.73,68.75,92200.0,68.85,68.9,68.73,68.75,92200.0
2014-03-26 15:50:00,68.74,68.78,68.63,68.71,120700.0,68.74,68.78,68.63,68.71,120700.0
2014-03-26 15:55:00,68.72,68.72,68.37,68.47,358800.0,68.72,68.72,68.37,68.47,358800.0
2014-03-27 09:30:00,68.58,68.58,67.58,68.15,119800.0,68.58,68.58,67.58,68.15,119800.0
2014-03-27 09:35:00,68.25,68.41,67.75,67.81,104200.0,68.25,68.41,67.75,67.81,104200.0
2014-03-27 09:40:00,67.9,67.99,67.27,67.38,173400.0,67.9,67.99,67.27,67.38,173400.0
2014-03-27 09:45:00,67.29,68.17,67.18,68.0,262000.0,67.29,68.17,67.18,68.0,262000.0
2014-03-27 09:50:00,68.13,69.29,68.0,69.1,184900.0,68.13,69.29,68.0,69.1,184900.0
2014-03-27 09:55:00,69.1,69.52,68.55,69.17,131600.0,69.1,69.52,68.55,69.17,131600.0
2014-03-27 10:00:00,69.1,69.15,68.39,69.08,185900.0,69.1,69.15,68.39,69.08,185900.0
2014-03-27 10:05:00,69.07,69.59,68.95,69.55,259900.0,69.07,69.59,68.95,69.55,259900.0
2014-03-27 10:10:00,69.53,69.6,68.98,68.98,81600.0,69.53,69.6,68.98,68.98,81600.0
2014-03-27 10:15:00,68.95,69.31,68.7,69.31,65400.0,68.95,69.31,68.7,69.31,65400.0
2014-03-27 10:20:00,69.33,69.57,69.22,69.46,95700.0,69.33,69.57,69.22,69.46,95700.0
2014-03-27 10:25:00,69.39,69.58,69.13,69.37,75100.0,69.39,69.58,69.13,69.37,75100.0
2014-03-27 10:30:00,69.37,69.38,68.9,69.13,53100.0,69.37,69.38,68.9,69.13,53100.0
2014-03-27 10:35:00,69.12,69.38,69.01,69.1,38600.0,69.12,69.38,69.01,69.1,38600.0
2014-03-27 10:40:00,69.14,69.19,68.74,68.78,37900.0,69.14,69.19,68.74,68.78,37900.0
2014-03-27 10:45:00,68.86,69.27,68.72,69.12,52000.0,68.86,69.27,68.72,69.12,52000.0
2014-03-27 10:50:00,69.12,69.16,68.66,68.86,24700.0,69.12,69.16,68.66,68.86,24700.0
2014-03-27 10:55:00,68.85,69.1,68.84,68.92,32900.0,68.85,69.1,68.84,68.92,32900.0
2014-03-27 11:00:00,68.91,69.03,68.8,68.8,21900.0,68.91,69.03,68.8,68.8,21900.0
2014-03-27 11:05:00,68.85,68.95,68.44,68.48,35700.0,68.85,68.95,68.44,68.48,35700.0
2014-03-27 11:10:00,68.48,68.68,68.21,68.34,47400.0,68.48,68.68,68.21,68.34,47400.0
2014-03-27 11:15:00,68.37,68.57,68.29,68.49,38000.0,68.37,68.57,68.29,68.49,38000.0
2014-03-27 11:20:00,68.52,68.66,68.34,68.47,55400.0,68.52,68.66,68.34,68.47,55400.0
2014-03-27 11:25:00,68.48,68.5,68.12,68.13,38000.0,68.48,68.5,68.12,68.13,38000.0
2014-03-27 11:30:00,68.14,68.16,67.65,67.85,64800.0,68.14,68.16,67.65,67.85,64800.0
2014-03-27 11:35:00,67.84,68.07,67.76,67.88,57500.0,67.84,68.07,67.76,67.88,57500.0
2014-03-27 11:40:00,67.84,67.85,67.6,67.66,56400.0,67.84,67.85,67.6,67.66,56400.0
2014-03-27 11:45:00,67.6,67.68,67.3,67.5,53700.0,67.6,67.68,67.3,67.5,53700.0
2014-03-27 11:50:00,67.5,67.57,67.38,67.56,60700.0,67.5,67.57,67.38,67.56,60700.0
2014-03-27 11:55:00,67.58,68.08,67.58,68.05,80200.0,67.58,68.08,67.58,68.05,80200.0
2014-03-27 12:00:00,68.04,68.19,68.0,68.03,124700.0,68.04,68.19,68.0,68.03,124700.0
2014-03-27 12:05:00,68.07,68.22,68.0,68.03,38100.0,68.07,68.22,68.0,68.03,38100.0
2014-03-27 12:10:00,68.0,68.44,68.0,68.41,46000.0,68.0,68.44,68.0,68.41,46000.0
2014-03-27 12:15:00,68.41,68.69,68.41,68.55,86500.0,68.41,68.69,68.41,68.55,86500.0
2014-03-27 12:20:00,68.51,68.72,68.48,68.5,39600.0,68.51,68.72,68.48,68.5,39600.0
2014-03-27 12:25:00,68.48,68.88,68.44,68.88,78600.0,68.48,68.88,68.44,68.88,78600.0
2014-03-27 12:30:00,68.86,68.92,68.8,68.87,33700.0,68.86,68.92,68.8,68.87,33700.0
2014-03-27 12:35:00,68.88,69.0,68.78,69.0,51100.0,68.88,69.0,68.78,69.0,51100.0
2014-03-27 12:40:00,68.99,68.99,68.78,68.82,68300.0,68.99,68.99,68.78,68.82,68300.0
2014-03-27 12:45:00,68.87,69.21,68.85,69.03,89400.0,68.87,69.21,68.85,69.03,89400.0
2014-03-27 12:50:00,69.07,69.1,68.6,68.6,57700.0,69.07,69.1,68.6,68.6,57700.0
2014-03-27 12:55:00,68.65,68.86,68.64,68.84,35200.0,68.65,68.86,68.64,68.84,35200.0
2014-03-27 13:00:00,68.84,68.98,68.7,68.95,33800.0,68.84,68.98,68.7,68.95,33800.0
2014-03-27 13:05:00,68.95,68.98,68.75,68.78,26400.0,68.95,68.98,68.75,68.78,26400.0
2014-03-27 13:10:00,68.74,68.81,68.65,68.74,19700.0,68.74,68.81,68.65,68.74,19700.0
2014-03-27 13:15:00,68.73,68.76,68.54,68.72,20400.0,68.73,68.76,68.54,68.72,20400.0
2014-03-27 13:20:00,68.67,68.76,68.55,68.76,127700.0,68.67,68.76,68.55,68.76,127700.0
2014-03-27 13:25:00,68.74,68.88,68.61,68.83,42100.0,68.74,68.88,68.61,68.83,42100.0
2014-03-27 13:30:00,68.82,68.82,68.68,68.76,40200.0,68.82,68.82,68.68,68.76,40200.0
2014-03-27 13:35:00,68.76,69.1,68.7,69.1,79900.0,68.76,69.1,68.7,69.1,79900.0
2014-03-27 13:40:00,69.06,69.26,69.06,69.1,49500.0,69.06,69.26,69.06,69.1,49500.0
2014-03-27 13:45:00,69.07,69.29,69.0,69.08,38000.0,69.07,69.29,69.0,69.08,38000.0
2014-03-27 13:50:00,69.06,69.26,69.04,69.26,21800.0,69.06,69.26,69.04,69.26,21800.0
2014-03-27 13:55:00,69.26,69.39,69.03,69.32,42100.0,69.26,69.39,69.03,69.32,42100.0
2014-03-27 14:00:00,69.36,69.46,69.11,69.24,61700.0,69.36,69.46,69.11,69.24,61700.0
2014-03-27 14:05:00,69.18,69.8,69.16,69.8,105300.0,69.18,69.8,69.16,69.8,105300.0
2014-03-27 14:10:00,69.78,70.38,69.77,70.31,132300.0,69.78,70.38,69.77,70.31,132300.0
2014-03-27 14:15:00,70.27,70.33,69.83,69.86,75500.0,70.27,70.33,69.83,69.86,75500.0
2014-03-27 14:20:00,69.85,70.22,69.82,70.21,62000.0,69.85,70.22,69.82,70.21,62000.0
2014-03-27 14:25:00,70.21,70.5,70.05,70.48,52300.0,70.21,70.5,70.05,70.48,52300.0
2014-03-27 14:30:00,70.42,70.45,70.16,70.25,42700.0,70.42,70.45,70.16,70.25,42700.0
2014-03-27 14:35:00,70.32,70.38,69.9,70.01,28700.0,70.32,70.38,69.9,70.01,28700.0
2014-03-27 14:40:00,70.05,70.17,69.94,70.17,22000.0,70.05,70.17,69.94,70.17,22000.0
2014-03-27 14:45:00,70.18,70.26,70.03,70.22,22900.0,70.18,70.26,70.03,70.22,22900.0
2014-03-27 14:50:00,70.26,70.37,70.19,70.28,44500.0,70.26,70.37,70.19,70.28,44500.0
2014-03-27 14:55:00,70.28,70.31,70.14,70.15,26300.0,70.28,70.31,70.14,70.15,26300.0
2014-03-27 15:00:00,70.14,70.18,69.78,69.91,56600.0,70.14,70.18,69.78,69.91,56600.0
2014-03-27 15:05:00,69.92,69.92,69.7,69.81,38100.0,69.92,69.92,69.7,69.81,38100.0
2014-03-27 15:10:00,69.83,69.92,69.74,69.76,21200.0,69.83,69.92,69.74,69.76,21200.0
2014-03-27 15:15:00,69.76,70.13,69.76,69.76,40300.0,69.76,70.13,69.76,69.76,40300.0
2014-03-27 15:20:00,69.78,70.07,69.78,69.93,21900.0,69.78,70.07,69.78,69.93,21900.0
2014-03-27 15:25:00,69.95,70.1,69.93,69.95,24500.0,69.95,70.1,69.93,69.95,24500.0
2014-03-27 15:30:00,69.96,70.01,69.86,69.99,35300.0,69.96,70.01,69.86,69.99,35300.0
2014-03-27 15:35:00,69.96,70.0,69.9,69.93,57900.0,69.96,70.0,69.9,69.93,57900.0
2014-03-27 15:40:00,69.95,69.98,69.84,69.86,39800.0,69.95,69.98,69.84,69.86,39800.0
2014-03-27 15:45:00,69.84,69.84,69.62,69.69,68600.0,69.84,69.84,69.62,69.69,68600.0
2014-03-27 15:50:00,69.65,69.8,69.62,69.75,60200.0,69.65,69.8,69.62,69.75,60200.0
2014-03-27 15:55:00,69.74,69.8,69.65,69.75,117300.0,69.74,69.8,69.65,69.75,117300.0
2014-03-28 09:30:00,70.13,70.9,70.11,70.52,94100.0,70.13,70.9,70.11,70.52,94100.0
2014-03-28 09:35:00,70.6,70.66,70.1,70.44,53800.0,70.6,70.66,70.1,70.44,53800.0
2014-03-28 09:40:00,70.47,71.15,70.41,71.0,178800.0,70.47,71.15,70.41,71.0,178800.0
2014-03-28 09:45:00,71.08,71.14,70.6,70.68,78100.0,71.08,71.14,70.6,70.68,78100.0
2014-03-28 09:50:00,70.65,70.79,69.87,69.87,100600.0,70.65,70.79,69.87,69.87,100600.0
2014-03-28 09:55:00,69.85,70.28,69.85,70.15,35900.0,69.85,70.28,69.85,70.15,35900.0
2014-03-28 10:00:00,70.21,70.3,69.64,69.77,80900.0,70.21,70.3,69.64,69.77,80900.0
2014-03-28 10:05:00,69.85,70.0,69.61,69.73,79900.0,69.85,70.0,69.61,69.73,79900.0
2014-03-28 10:10:00,69.73,69.73,69.24,69.38,96400.0,69.73,69.73,69.24,69.38,96400.0
2014-03-28 10:15:00,69.41,69.63,69.39,69.45,46800.0,69.41,69.63,69.39,69.45,46800.0
2014-03-28 10:20:00,69.45,69.94,69.45,69.81,62800.0,69.45,69.94,69.45,69.81,62800.0
2014-03-28 10:25:00,69.77,69.82,69.4,69.55,26000.0,69.77,69.82,69.4,69.55,26000.0
2014-03-28 10:30:00,69.59,69.78,69.47,69.62,71000.0,69.59,69.78,69.47,69.62,71000.0
2014-03-28 10:35:00,69.65,69.86,69.61,69.83,63300.0,69.65,69.86,69.61,69.83,63300.0
2014-03-28 10:40:00,69.86,69.95,69.72,69.77,40600.0,69.86,69.95,69.72,69.77,40600.0
2014-03-28 10:45:00,69.76,69.87,69.66,69.82,38300.0,69.76,69.87,69.66,69.82,38300.0
2014-03-28 10:50:00,69.85,70.24,69.84,70.1,40100.0,69.85,70.24,69.84,70.1,40100.0
2014-03-28 10:55:00,70.06,70.25,70.06,70.19,32700.0,70.06,70.25,70.06,70.19,32700.0
2014-03-28 11:00:00,70.17,70.4,70.14,70.29,95900.0,70.17,70.4,70.14,70.29,95900.0
2014-03-28 11:05:00,70.24,70.31,70.22,70.25,15100.0,70.24,70.31,70.22,70.25,15100.0
2014-03-28 11:10:00,70.25,70.32,70.01,70.06,29500.0,70.25,70.32,70.01,70.06,29500.0
2014-03-28 11:15:00,70.03,70.03,69.79,69.95,40700.0,70.03,70.03,69.79,69.95,40700.0
2014-03-28 11:20:00,69.95,69.99,69.82,69.84,15700.0,69.95,69.99,69.82,69.84,15700.0
2014-03-28 11:25:00,69.86,69.9,69.85,69.88,21400.0,69.86,69.9,69.85,69.88,21400.0
2014-03-28 11:30:00,69.86,70.01,69.75,69.83,23600.0,69.86,70.01,69.75,69.83,23600.0
2014-03-28 11:35:00,69.83,69.9,69.44,69.64,42100.0,69.83,69.9,69.44,69.64,42100.0
2014-03-28 11:40:00,69.65,69.65,69.38,69.4,38200.0,69.65,69.65,69.38,69.4,38200.0
2014-03-28 11:45:00,69.41,69.41,69.07,69.24,51000.0,69.41,69.41,69.07,69.24,51000.0
2014-03-28 11:50:00,69.26,69.53,69.26,69.43,28300.0,69.26,69.53,69.26,69.43,28300.0
2014-03-28 11:55:00,69.41,69.45,69.22,69.44,31600.0,69.41,69.45,69.22,69.44,31600.0
2014-03-28 12:00:00,69.45,69.55,69.34,69.45,28100.0,69.45,69.55,69.34,69.45,28100.0
2014-03-28 12:05:00,69.42,69.66,69.42,69.64,30500.0,69.42,69.66,69.42,69.64,30500.0
2014-03-28 12:10:00,69.63,69.73,69.37,69.41,33500.0,69.63,69.73,69.37,69.41,33500.0
2014-03-28 12:15:00,69.43,69.55,69.4,69.52,21600.0,69.43,69.55,69.4,69.52,21600.0
2014-03-28 12:20:00,69.48,69.5,69.36,69.46,17800.0,69.48,69.5,69.36,69.46,17800.0
2014-03-28 12:25:00,69.42,69.42,69.17,69.19,26400.0,69.42,69.42,69.17,69.19,26400.0
2014-03-28 12:30:00,69.2,69.5,69.2,69.48,42500.0,69.2,69.5,69.2,69.48,42500.0
2014-03-28 12:35:00,69.51,69.65,69.46,69.55,35900.0,69.51,69.65,69.46,69.55,35900.0
2014-03-28 12:40:00,69.55,69.65,69.31,69.37,32900.0,69.55,69.65,69.31,69.37,32900.0
2014-03-28 12:45:00,69.36,69.48,69.3,69.4,22900.0,69.36,69.48,69.3,69.4,22900.0
2014-03-28 12:50:00,69.41,69.41,69.29,69.32,17900.0,69.41,69.41,69.29,69.32,17900.0
2014-03-28 12:55:00,69.32,69.37,69.23,69.26,15500.0,69.32,69.37,69.23,69.26,15500.0
2014-03-28 13:00:00,69.29,69.35,69.24,69.29,13300.0,69.29,69.35,69.24,69.29,13300.0
2014-03-28 13:05:00,69.29,69.29,69.13,69.13,20200.0,69.29,69.29,69.13,69.13,20200.0
2014-03-28 13:10:00,69.13,69.15,68.92,69.03,26900.0,69.13,69.15,68.92,69.03,26900.0
2014-03-28 13:15:00,69.01,69.1,68.91,69.07,34300.0,69.01,69.1,68.91,69.07,34300.0
2014-03-28 13:20:00,69.09,69.34,69.05,69.34,23400.0,69.09,69.34,69.05,69.34,23400.0
2014-03-28 13:25:00,69.31,69.33,69.18,69.24,17400.0,69.31,69.33,69.18,69.24,17400.0
2014-03-28 13:30:00,69.23,69.27,69.08,69.2,16300.0,69.23,69.27,69.08,69.2,16300.0
2014-03-28 13:35:00,69.23,69.3,69.17,69.2,25300.0,69.23,69.3,69.17,69.2,25300.0
2014-03-28 13:40:00,69.24,69.25,68.95,69.04,56900.0,69.24,69.25,68.95,69.04,56900.0
2014-03-28 13:45:00,69.03,69.03,68.7,68.76,56500.0,69.03,69.03,68.7,68.76,56500.0
2014-03-28 13:50:00,68.77,68.95,68.77,68.94,35200.0,68.77,68.95,68.77,68.94,35200.0
2014-03-28 13:55:00,68.95,69.05,68.86,68.95,42400.0,68.95,69.05,68.86,68.95,42400.0
2014-03-28 14:00:00,68.93,68.93,68.79,68.88,18800.0,68.93,68.93,68.79,68.88,18800.0
2014-03-28 14:05:00,68.84,68.87,68.68,68.69,37600.0,68.84,68.87,68.68,68.69,37600.0
2014-03-28 14:10:00,68.73,68.73,68.56,68.65,30000.0,68.73,68.73,68.56,68.65,30000.0
2014-03-28 14:15:00,68.63,68.63,68.38,68.47,43800.0,68.63,68.63,68.38,68.47,43800.0
2014-03-28 14:20:00,68.48,68.73,68.44,68.72,34500.0,68.48,68.73,68.44,68.72,34500.0
2014-03-28 14:25:00,68.68,68.76,68.58,68.76,22700.0,68.68,68.76,68.58,68.76,22700.0
2014-03-28 14:30:00,68.74,68.8,68.64,68.7,29000.0,68.74,68.8,68.64,68.7,29000.0
2014-03-28 14:35:00,68.69,68.69,68.5,68.59,25200.0,68.69,68.69,68.5,68.59,25200.0
2014-03-28 14:40:00,68.62,68.82,68.62,68.75,26200.0,68.62,68.82,68.62,68.75,26200.0
2014-03-28 14:45:00,68.72,68.74,68.6,68.64,30300.0,68.72,68.74,68.6,68.64,30300.0
2014-03-28 14:50:00,68.61,68.79,68.61,68.78,18400.0,68.61,68.79,68.61,68.78,18400.0
2014-03-28 14:55:00,68.76,68.78,68.67,68.75,17200.0,68.76,68.78,68.67,68.75,17200.0
2014-03-28 15:00:00,68.72,68.82,68.68,68.68,41900.0,68.72,68.82,68.68,68.68,41900.0
2014-03-28 15:05:00,68.68,68.76,68.63,68.72,23200.0,68.68,68.76,68.63,68.72,23200.0
2014-03-28 15:10:00,68.73,68.82,68.69,68.72,18800.0,68.73,68.82,68.69,68.72,18800.0
2014-03-28 15:15:00,68.7,68.72,68.38,68.7,52600.0,68.7,68.72,68.38,68.7,52600.0
2014-03-28 15:20:00,68.68,68.72,68.53,68.55,33400.0,68.68,68.72,68.53,68.55,33400.0
2014-03-28 15:25:00,68.55,68.71,68.54,68.67,27300.0,68.55,68.71,68.54,68.67,27300.0
2014-03-28 15:30:00,68.69,68.74,68.59,68.72,34600.0,68.69,68.74,68.59,68.72,34600.0
2014-03-28 15:35:00,68.72,68.77,68.64,68.74,45400.0,68.72,68.77,68.64,68.74,45400.0
2014-03-28 15:40:00,68.74,68.75,68.68,68.71,39700.0,68.74,68.75,68.68,68.71,39700.0
2014-03-28 15:45:00,68.73,68.73,68.58,68.65,61700.0,68.73,68.73,68.58,68.65,61700.0
2014-03-28 15:50:00,68.64,68.67,68.56,68.57,79900.0,68.64,68.67,68.56,68.57,79900.0
2014-03-28 15:55:00,68.58,68.66,68.5,68.62,159100.0,68.58,68.66,68.5,68.62,159100.0
2014-03-31 09:30:00,69.55,70.49,69.4,70.09,144900.0,69.55,70.49,69.4,70.09,144900.0
2014-03-31 09:35:00,70.05,70.15,69.4,69.8,44500.0,70.05,70.15,69.4,69.8,44500.0
2014-03-31 09:40:00,69.8,69.8,69.12,69.24,41300.0,69.8,69.8,69.12,69.24,41300.0
2014-03-31 09:45:00,69.18,69.59,68.94,69.26,86400.0,69.18,69.59,68.94,69.26,86400.0
2014-03-31 09:50:00,69.26,69.74,69.26,69.65,73200.0,69.26,69.74,69.26,69.65,73200.0
2014-03-31 09:55:00,69.65,70.22,69.65,70.18,128400.0,69.65,70.22,69.65,70.18,128400.0
2014-03-31 10:00:00,70.17,70.21,69.84,70.03,46100.0,70.17,70.21,69.84,70.03,46100.0
2014-03-31 10:05:00,70.09,70.19,69.63,69.84,124600.0,70.09,70.19,69.63,69.84,124600.0
2014-03-31 10:10:00,69.83,69.84,69.44,69.45,88400.0,69.83,69.84,69.44,69.45,88400.0
2014-03-31 10:15:00,69.44,69.67,69.23,69.58,45900.0,69.44,69.67,69.23,69.58,45900.0
2014-03-31 10:20:00,69.57,69.6,69.35,69.44,27700.0,69.57,69.6,69.35,69.44,27700.0
2014-03-31 10:25:00,69.41,69.71,69.38,69.57,33000.0,69.41,69.71,69.38,69.57,33000.0
2014-03-31 10:30:00,69.6,70.0,69.6,69.92,54300.0,69.6,70.0,69.6,69.92,54300.0
2014-03-31 10:35:00,69.95,69.95,69.78,69.8,18900.0,69.95,69.95,69.78,69.8,18900.0
2014-03-31 10:40:00,69.83,70.1,69.81,69.97,58600.0,69.83,70.1,69.81,69.97,58600.0
2014-03-31 10:45:00,69.98,69.99,69.88,69.96,42600.0,69.98,69.99,69.88,69.96,42600.0
2014-03-31 10:50:00,69.97,69.97,69.79,69.81,17700.0,69.97,69.97,69.79,69.81,17700.0
2014-03-31 10:55:00,69.79,69.84,69.56,69.73,45700.0,69.79,69.84,69.56,69.73,45700.0
2014-03-31 11:00:00,69.77,69.82,69.53,69.53,30500.0,69.77,69.82,69.53,69.53,30500.0
2014-03-31 11:05:00,69.56,69.73,69.51,69.7,23300.0,69.56,69.73,69.51,69.7,23300.0
2014-03-31 11:10:00,69.71,69.79,69.59,69.79,17300.0,69.71,69.79,69.59,69.79,17300.0
2014-03-31 11:15:00,69.79,69.79,69.7,69.75,7600.0,69.79,69.79,69.7,69.75,7600.0
2014-03-31 11:20:00,69.75,69.79,69.4,69.4,28600.0,69.75,69.79,69.4,69.4,28600.0
2014-03-31 11:25:00,69.4,69.41,69.16,69.33,36300.0,69.4,69.41,69.16,69.33,36300.0
2014-03-31 11:30:00,69.28,69.42,69.2,69.29,49600.0,69.28,69.42,69.2,69.29,49600.0
2014-03-31 11:35:00,69.3,69.48,69.29,69.46,14100.0,69.3,69.48,69.29,69.46,14100.0
2014-03-31 11:40:00,69.45,69.68,69.45,69.63,16100.0,69.45,69.68,69.45,69.63,16100.0
2014-03-31 11:45:00,69.63,69.85,69.57,69.82,22500.0,69.63,69.85,69.57,69.82,22500.0
2014-03-31 11:50:00,69.82,69.91,69.78,69.88,24700.0,69.82,69.91,69.78,69.88,24700.0
2014-03-31 11:55:00,69.91,69.91,69.68,69.72,19800.0,69.91,69.91,69.68,69.72,19800.0
2014-03-31 12:00:00,69.74,69.94,69.66,69.94,59000.0,69.74,69.94,69.66,69.94,59000.0
2014-03-31 12:05:00,69.91,69.94,69.82,69.85,18100.0,69.91,69.94,69.82,69.85,18100.0
2014-03-31 12:10:00,69.87,69.89,69.69,69.8,12400.0,69.87,69.89,69.69,69.8,12400.0
2014-03-31 12:15:00,69.78,69.91,69.76,69.85,12900.0,69.78,69.91,69.76,69.85,12900.0
2014-03-31 12:20:00,69.87,69.94,69.81,69.81,19900.0,69.87,69.94,69.81,69.81,19900.0
2014-03-31 12:25:00,69.83,69.89,69.72,69.76,27100.0,69.83,69.89,69.72,69.76,27100.0
2014-03-31 12:30:00,69.79,69.95,69.79,69.85,24200.0,69.79,69.95,69.79,69.85,24200.0
2014-03-31 12:35:00,69.85,69.96,69.84,69.87,19800.0,69.85,69.96,69.84,69.87,19800.0
2014-03-31 12:40:00,69.84,69.9,69.77,69.87,8900.0,69.84,69.9,69.77,69.87,8900.0
2014-03-31 12:45:00,69.83,69.91,69.78,69.91,8600.0,69.83,69.91,69.78,69.91,8600.0
2014-03-31 12:50:00,69.93,69.97,69.92,69.95,31100.0,69.93,69.97,69.92,69.95,31100.0
2014-03-31 12:55:00,69.95,69.97,69.91,69.96,20100.0,69.95,69.97,69.91,69.96,20100.0
2014-03-31 13:00:00,69.97,69.97,69.84,69.86,14800.0,69.97,69.97,69.84,69.86,14800.0
2014-03-31 13:05:00,69.87,69.92,69.85,69.91,11600.0,69.87,69.92,69.85,69.91,11600.0
2014-03-31 13:10:00,69.91,69.97,69.85,69.91,12500.0,69.91,69.97,69.85,69.91,12500.0
2014-03-31 13:15:00,69.9,69.98,69.89,69.95,24800.0,69.9,69.98,69.89,69.95,24800.0
2014-03-31 13:20:00,69.97,69.97,69.8,69.8,12700.0,69.97,69.97,69.8,69.8,12700.0
2014-03-31 13:25:00,69.8,69.95,69.78,69.95,19800.0,69.8,69.95,69.78,69.95,19800.0
2014-03-31 13:30:00,69.94,69.96,69.86,69.96,26000.0,69.94,69.96,69.86,69.96,26000.0
2014-03-31 13:35:00,69.96,69.97,69.75,69.79,31000.0,69.96,69.97,69.75,69.79,31000.0
2014-03-31 13:40:00,69.78,69.86,69.72,69.86,22500.0,69.78,69.86,69.72,69.86,22500.0
2014-03-31 13:45:00,69.87,69.9,69.68,69.7,15200.0,69.87,69.9,69.68,69.7,15200.0
2014-03-31 13:50:00,69.68,69.69,69.55,69.66,21100.0,69.68,69.69,69.55,69.66,21100.0
2014-03-31 13:55:00,69.63,69.66,69.5,69.58,11500.0,69.63,69.66,69.5,69.58,11500.0
2014-03-31 14:00:00,69.57,69.71,69.57,69.6,17700.0,69.57,69.71,69.57,69.6,17700.0
2014-03-31 14:05:00,69.62,69.82,69.62,69.82,31700.0,69.62,69.82,69.62,69.82,31700.0
2014-03-31 14:10:00,69.78,69.84,69.73,69.74,11600.0,69.78,69.84,69.73,69.74,11600.0
2014-03-31 14:15:00,69.78,69.97,69.78,69.84,27500.0,69.78,69.97,69.78,69.84,27500.0
2014-03-31 14:20:00,69.87,69.87,69.71,69.77,13500.0,69.87,69.87,69.71,69.77,13500.0
2014-03-31 14:25:00,69.75,69.87,69.74,69.8,18100.0,69.75,69.87,69.74,69.8,18100.0
2014-03-31 14:30:00,69.8,69.84,69.75,69.83,20900.0,69.8,69.84,69.75,69.83,20900.0
2014-03-31 14:35:00,69.81,69.81,69.74,69.74,12900.0,69.81,69.81,69.74,69.74,12900.0
2014-03-31 14:40:00,69.74,69.8,69.74,69.78,8600.0,69.74,69.8,69.74,69.78,8600.0
2014-03-31 14:45:00,69.78,69.85,69.78,69.81,15800.0,69.78,69.85,69.78,69.81,15800.0
2014-03-31 14:50:00,69.82,69.85,69.77,69.84,9000.0,69.82,69.85,69.77,69.84,9000.0
2014-03-31 14:55:00,69.85,69.92,69.77,69.82,24200.0,69.85,69.92,69.77,69.82,24200.0
2014-03-31 15:00:00,69.81,69.81,69.7,69.7,16100.0,69.81,69.81,69.7,69.7,16100.0
2014-03-31 15:05:00,69.69,69.73,69.59,69.61,14100.0,69.69,69.73,69.59,69.61,14100.0
2014-03-31 15:10:00,69.61,69.66,69.6,69.63,19200.0,69.61,69.66,69.6,69.63,19200.0
2014-03-31 15:15:00,69.64,69.7,69.56,69.65,14000.0,69.64,69.7,69.56,69.65,14000.0
2014-03-31 15:20:00,69.64,69.74,69.64,69.72,13900.0,69.64,69.74,69.64,69.72,13900.0
2014-03-31 15:25:00,69.72,69.79,69.72,69.73,23200.0,69.72,69.79,69.72,69.73,23200.0
2014-03-31 15:30:00,69.73,69.75,69.65,69.73,23800.0,69.73,69.75,69.65,69.73,23800.0
2014-03-31 15:35:00,69.72,69.77,69.68,69.68,19800.0,69.72,69.77,69.68,69.68,19800.0
2014-03-31 15:40:00,69.67,69.71,69.61,69.66,33400.0,69.67,69.71,69.61,69.66,33400.0
2014-03-31 15:45:00,69.64,69.73,69.6,69.7,59600.0,69.64,69.73,69.6,69.7,59600.0
2014-03-31 15:50:00,69.69,69.78,69.67,69.77,68000.0,69.69,69.78,69.67,69.77,68000.0
2014-03-31 15:55:00,69.77,69.81,69.7,69.79,98400.0,69.77,69.81,69.7,69.79,98400.0
2014-04-01 09:30:00,70.16,70.89,70.04,70.24,85500.0,70.16,70.89,70.04,70.24,85500.0
2014-04-01 09:35:00,70.28,70.65,69.93,70.32,76000.0,70.28,70.65,69.93,70.32,76000.0
2014-04-01 09:40:00,70.33,70.37,69.92,69.92,97400.0,70.33,70.37,69.92,69.92,97400.0
2014-04-01 09:45:00,69.98,70.6,69.91,70.38,46100.0,69.98,70.6,69.91,70.38,46100.0
2014-04-01 09:50:00,70.41,70.56,70.13,70.15,31200.0,70.41,70.56,70.13,70.15,31200.0
2014-04-01 09:55:00,70.21,70.23,70.05,70.05,23900.0,70.21,70.23,70.05,70.05,23900.0
2014-04-01 10:00:00,70.08,70.55,70.08,70.5,49800.0,70.08,70.55,70.08,70.5,49800.0
2014-04-01 10:05:00,70.45,70.76,70.45,70.61,69500.0,70.45,70.76,70.45,70.61,69500.0
2014-04-01 10:10:00,70.63,70.76,70.21,70.21,86400.0,70.63,70.76,70.21,70.21,86400.0
2014-04-01 10:15:00,70.27,70.55,70.27,70.53,43200.0,70.27,70.55,70.27,70.53,43200.0
2014-04-01 10:20:00,70.53,70.73,70.37,70.66,63900.0,70.53,70.73,70.37,70.66,63900.0
2014-04-01 10:25:00,70.64,70.7,70.47,70.52,54700.0,70.64,70.7,70.47,70.52,54700.0
2014-04-01 10:30:00,70.56,71.15,70.54,71.08,179400.0,70.56,71.15,70.54,71.08,179400.0
2014-04-01 10:35:00,71.08,71.42,70.97,71.26,142900.0,71.08,71.42,70.97,71.26,142900.0
2014-04-01 10:40:00,71.3,71.55,71.17,71.55,146000.0,71.3,71.55,71.17,71.55,146000.0
2014-04-01 10:45:00,71.55,71.62,70.96,71.08,135600.0,71.55,71.62,70.96,71.08,135600.0
2014-04-01 10:50:00,71.0,71.19,70.89,71.19,64900.0,71.0,71.19,70.89,71.19,64900.0
2014-04-01 10:55:00,71.17,71.41,71.17,71.29,63000.0,71.17,71.41,71.17,71.29,63000.0
2014-04-01 11:00:00,71.27,71.27,70.92,70.99,31000.0,71.27,71.27,70.92,70.99,31000.0
2014-04-01 11:05:00,71.01,71.18,70.87,71.09,28800.0,71.01,71.18,70.87,71.09,28800.0
2014-04-01 11:10:00,71.14,71.19,71.08,71.11,24300.0,71.14,71.19,71.08,71.11,24300.0
2014-04-01 11:15:00,71.12,71.24,70.93,71.12,93000.0,71.12,71.24,70.93,71.12,93000.0
2014-04-01 11:20:00,71.16,71.19,71.0,71.01,26000.0,71.16,71.19,71.0,71.01,26000.0
2014-04-01 11:25:00,71.02,71.07,70.68,70.89,54500.0,71.02,71.07,70.68,70.89,54500.0
2014-04-01 11:30:00,70.92,71.06,70.86,71.03,34500.0,70.92,71.06,70.86,71.03,34500.0
2014-04-01 11:35:00,70.98,71.36,70.98,71.27,88300.0,70.98,71.36,70.98,71.27,88300.0
2014-04-01 11:40:00,71.27,71.28,71.1,71.15,58500.0,71.27,71.28,71.1,71.15,58500.0
2014-04-01 11:45:00,71.13,71.16,70.84,70.91,36100.0,71.13,71.16,70.84,70.91,36100.0
2014-04-01 11:50:00,70.92,70.97,70.84,70.84,18100.0,70.92,70.97,70.84,70.84,18100.0
2014-04-01 11:55:00,70.86,70.86,70.57,70.57,18100.0,70.86,70.86,70.57,70.57,18100.0
2014-04-01 12:00:00,70.6,70.69,70.5,70.67,26700.0,70.6,70.69,70.5,70.67,26700.0
2014-04-01 12:05:00,70.65,70.83,70.61,70.7,21900.0,70.65,70.83,70.61,70.7,21900.0
2014-04-01 12:10:00,70.67,70.77,70.66,70.76,12000.0,70.67,70.77,70.66,70.76,12000.0
2014-04-01 12:15:00,70.76,70.99,70.76,70.9,40200.0,70.76,70.99,70.76,70.9,40200.0
2014-04-01 12:20:00,70.89,70.92,70.8,70.8,21900.0,70.89,70.92,70.8,70.8,21900.0
2014-04-01 12:25:00,70.81,70.81,70.68,70.69,11600.0,70.81,70.81,70.68,70.69,11600.0
2014-04-01 12:30:00,70.69,70.77,70.66,70.69,16300.0,70.69,70.77,70.66,70.69,16300.0
2014-04-01 12:35:00,70.68,70.73,70.65,70.73,3700.0,70.68,70.73,70.65,70.73,3700.0
2014-04-01 12:40:00,70.71,70.71,70.62,70.69,5900.0,70.71,70.71,70.62,70.69,5900.0
2014-04-01 12:45:00,70.67,70.81,70.62,70.7,46200.0,70.67,70.81,70.62,70.7,46200.0
2014-04-01 12:50:00,70.7,70.72,70.55,70.55,8300.0,70.7,70.72,70.55,70.55,8300.0
2014-04-01 12:55:00,70.55,70.6,70.28,70.34,31400.0,70.55,70.6,70.28,70.34,31400.0
2014-04-01 13:00:00,70.32,70.32,70.04,70.29,40600.0,70.32,70.32,70.04,70.29,40600.0
2014-04-01 13:05:00,70.28,70.29,70.13,70.15,17100.0,70.28,70.29,70.13,70.15,17100.0
2014-04-01 13:10:00,70.16,70.27,70.12,70.27,19300.0,70.16,70.27,70.12,70.27,19300.0
2014-04-01 13:15:00,70.23,70.26,70.13,70.26,45100.0,70.23,70.26,70.13,70.26,45100.0
2014-04-01 13:20:00,70.26,70.51,70.24,70.51,108000.0,70.26,70.51,70.24,70.51,108000.0
2014-04-01 13:25:00,70.51,70.57,70.36,70.44,83700.0,70.51,70.57,70.36,70.44,83700.0
2014-04-01 13:30:00,70.45,70.45,70.36,70.39,8700.0,70.45,70.45,70.36,70.39,8700.0
2014-04-01 13:35:00,70.36,70.4,70.23,70.31,49400.0,70.36,70.4,70.23,70.31,49400.0
2014-04-01 13:40:00,70.28,70.37,70.25,70.31,52300.0,70.28,70.37,70.25,70.31,52300.0
2014-04-01 13:45:00,70.3,70.33,70.2,70.32,11100.0,70.3,70.33,70.2,70.32,11100.0
2014-04-01 13:50:00,70.32,70.33,70.22,70.22,5400.0,70.32,70.33,70.22,70.22,5400.0
2014-04-01 13:55:00,70.23,70.27,70.18,70.27,7000.0,70.23,70.27,70.18,70.27,7000.0
2014-04-01 14:00:00,70.25,70.35,70.24,70.29,11300.0,70.25,70.35,70.24,70.29,11300.0
2014-04-01 14:05:00,70.29,70.46,70.29,70.46,22000.0,70.29,70.46,70.29,70.46,22000.0
2014-04-01 14:10:00,70.42,70.48,70.39,70.41,16100.0,70.42,70.48,70.39,70.41,16100.0
2014-04-01 14:15:00,70.41,70.42,70.37,70.41,13300.0,70.41,70.42,70.37,70.41,13300.0
2014-04-01 14:20:00,70.39,70.4,70.34,70.4,9100.0,70.39,70.4,70.34,70.4,9100.0
2014-04-01 14:25:00,70.44,70.46,70.41,70.44,3700.0,70.44,70.46,70.41,70.44,3700.0
2014-04-01 14:30:00,70.45,70.48,70.35,70.44,13700.0,70.45,70.48,70.35,70.44,13700.0
2014-04-01 14:35:00,70.46,70.53,70.41,70.42,31700.0,70.46,70.53,70.41,70.42,31700.0
2014-04-01 14:40:00,70.43,70.44,70.36,70.39,27500.0,70.43,70.44,70.36,70.39,27500.0
2014-04-01 14:45:00,70.39,70.4,70.31,70.31,12000.0,70.39,70.4,70.31,70.31,12000.0
2014-04-01 14:50:00,70.3,70.41,70.3,70.39,14600.0,70.3,70.41,70.3,70.39,14600.0
2014-04-01 14:55:00,70.41,70.58,70.39,70.58,35500.0,70.41,70.58,70.39,70.58,35500.0
2014-04-01 15:00:00,70.58,70.69,70.56,70.69,38300.0,70.58,70.69,70.56,70.69,38300.0
2014-04-01 15:05:00,70.69,70.78,70.67,70.77,14600.0,70.69,70.78,70.67,70.77,14600.0
2014-04-01 15:10:00,70.77,70.86,70.76,70.86,39500.0,70.77,70.86,70.76,70.86,39500.0
2014-04-01 15:15:00,70.83,70.99,70.83,70.96,24800.0,70.83,70.99,70.83,70.96,24800.0
2014-04-01 15:20:00,70.96,71.06,70.93,70.93,32800.0,70.96,71.06,70.93,70.93,32800.0
2014-04-01 15:25:00,70.94,71.04,70.91,70.94,11100.0,70.94,71.04,70.91,70.94,11100.0
2014-04-01 15:30:00,70.89,70.92,70.76,70.78,74500.0,70.89,70.92,70.76,70.78,74500.0
2014-04-01 15:35:00,70.78,70.82,70.75,70.78,25800.0,70.78,70.82,70.75,70.78,25800.0
2014-04-01 15:40:00,70.8,70.9,70.75,70.81,27300.0,70.8,70.9,70.75,70.81,27300.0
2014-04-01 15:45:00,70.82,70.85,70.78,70.8,48000.0,70.82,70.85,70.78,70.8,48000.0
2014-04-01 15:50:00,70.8,70.9,70.79,70.83,59100.0,70.8,70.9,70.79,70.83,59100.0
2014-04-01 15:55:00,70.85,70.94,70.83,70.89,104300.0,70.85,70.94,70.83,70.89,104300.0
2014-04-02 09:30:00,71.06,71.37,70.59,70.69,84400.0,71.06,71.37,70.59,70.69,84400.0
2014-04-02 09:35:00,70.66,70.96,70.31,70.55,59800.0,70.66,70.96,70.31,70.55,59800.0
2014-04-02 09:40:00,70.55,71.09,70.55,71.08,64800.0,70.55,71.09,70.55,71.08,64800.0
2014-04-02 09:45:00,71.08,72.3,71.01,71.79,173900.0,71.08,72.3,71.01,71.79,173900.0
2014-04-02 09:50:00,71.79,71.84,71.44,71.45,92100.0,71.79,71.84,71.44,71.45,92100.0
2014-04-02 09:55:00,71.44,71.55,71.02,71.18,73800.0,71.44,71.55,71.02,71.18,73800.0
2014-04-02 10:00:00,71.06,71.67,70.94,71.6,67300.0,71.06,71.67,70.94,71.6,67300.0
2014-04-02 10:05:00,71.49,71.76,71.2,71.73,90200.0,71.49,71.76,71.2,71.73,90200.0
2014-04-02 10:10:00,71.73,71.8,71.2,71.23,58600.0,71.73,71.8,71.2,71.23,58600.0
2014-04-02 10:15:00,71.25,71.38,71.19,71.3,31300.0,71.25,71.38,71.19,71.3,31300.0
2014-04-02 10:20:00,71.37,71.62,71.3,71.61,49200.0,71.37,71.62,71.3,71.61,49200.0
2014-04-02 10:25:00,71.6,71.88,71.57,71.8,56200.0,71.6,71.88,71.57,71.8,56200.0
2014-04-02 10:30:00,71.8,72.15,71.73,72.13,105700.0,71.8,72.15,71.73,72.13,105700.0
2014-04-02 10:35:00,72.13,72.29,71.76,71.8,112600.0,72.13,72.29,71.76,71.8,112600.0
2014-04-02 10:40:00,71.8,72.0,71.78,71.88,36300.0,71.8,72.0,71.78,71.88,36300.0
2014-04-02 10:45:00,71.87,72.05,71.59,71.64,33900.0,71.87,72.05,71.59,71.64,33900.0
2014-04-02 10:50:00,71.63,71.85,71.62,71.85,11100.0,71.63,71.85,71.62,71.85,11100.0
2014-04-02 10:55:00,71.81,71.95,71.68,71.93,66800.0,71.81,71.95,71.68,71.93,66800.0
2014-04-02 11:00:00,71.93,72.11,71.86,72.04,70100.0,71.93,72.11,71.86,72.04,70100.0
2014-04-02 11:05:00,71.98,71.98,71.55,71.58,54700.0,71.98,71.98,71.55,71.58,54700.0
2014-04-02 11:10:00,71.58,71.7,71.37,71.43,97100.0,71.58,71.7,71.37,71.43,97100.0
2014-04-02 11:15:00,71.39,71.52,71.26,71.42,28200.0,71.39,71.52,71.26,71.42,28200.0
2014-04-02 11:20:00,71.39,71.5,71.33,71.33,20400.0,71.39,71.5,71.33,71.33,20400.0
2014-04-02 11:25:00,71.32,71.48,71.2,71.38,27900.0,71.32,71.48,71.2,71.38,27900.0
2014-04-02 11:30:00,71.36,71.43,71.29,71.35,18700.0,71.36,71.43,71.29,71.35,18700.0
2014-04-02 11:35:00,71.31,71.4,71.24,71.38,10800.0,71.31,71.4,71.24,71.38,10800.0
2014-04-02 11:40:00,71.4,71.44,71.31,71.36,8600.0,71.4,71.44,71.31,71.36,8600.0
2014-04-02 11:45:00,71.41,71.41,71.32,71.33,8700.0,71.41,71.41,71.32,71.33,8700.0
2014-04-02 11:50:00,71.32,71.43,71.25,71.42,10400.0,71.32,71.43,71.25,71.42,10400.0
2014-04-02 11:55:00,71.42,71.43,71.2,71.2,20700.0,71.42,71.43,71.2,71.2,20700.0
2014-04-02 12:00:00,71.2,71.24,71.12,71.2,11800.0,71.2,71.24,71.12,71.2,11800.0
2014-04-02 12:05:00,71.15,71.19,71.12,71.19,9500.0,71.15,71.19,71.12,71.19,9500.0
2014-04-02 12:10:00,71.22,71.4,71.19,71.39,21000.0,71.22,71.4,71.19,71.39,21000.0
2014-04-02 12:15:00,71.4,71.51,71.39,71.49,13800.0,71.4,71.51,71.39,71.49,13800.0
2014-04-02 12:20:00,71.51,71.78,71.5,71.66,47300.0,71.51,71.78,71.5,71.66,47300.0
2014-04-02 12:25:00,71.66,71.74,71.58,71.73,9200.0,71.66,71.74,71.58,71.73,9200.0
2014-04-02 12:30:00,71.73,71.97,71.69,71.97,33300.0,71.73,71.97,71.69,71.97,33300.0
2014-04-02 12:35:00,71.96,72.01,71.83,71.86,29500.0,71.96,72.01,71.83,71.86,29500.0
2014-04-02 12:40:00,71.86,72.12,71.86,72.11,28700.0,71.86,72.12,71.86,72.11,28700.0
2014-04-02 12:45:00,72.1,72.19,72.09,72.1,38300.0,72.1,72.19,72.09,72.1,38300.0
2014-04-02 12:50:00,72.11,72.25,72.1,72.19,27700.0,72.11,72.25,72.1,72.19,27700.0
2014-04-02 12:55:00,72.22,72.29,72.17,72.25,18100.0,72.22,72.29,72.17,72.25,18100.0
2014-04-02 13:00:00,72.25,72.39,72.18,72.39,45000.0,72.25,72.39,72.18,72.39,45000.0
2014-04-02 13:05:00,72.37,72.42,72.34,72.35,37700.0,72.37,72.42,72.34,72.35,37700.0
2014-04-02 13:10:00,72.35,72.79,72.35,72.79,76700.0,72.35,72.79,72.35,72.79,76700.0
2014-04-02 13:15:00,72.77,72.77,72.46,72.51,47700.0,72.77,72.77,72.46,72.51,47700.0
2014-04-02 13:20:00,72.5,72.5,72.1,72.1,48500.0,72.5,72.5,72.1,72.1,48500.0
2014-04-02 13:25:00,72.1,72.27,72.1,72.25,35000.0,72.1,72.27,72.1,72.25,35000.0
2014-04-02 13:30:00,72.26,72.31,72.22,72.22,19800.0,72.26,72.31,72.22,72.22,19800.0
2014-04-02 13:35:00,72.23,72.42,72.22,72.22,35200.0,72.23,72.42,72.22,72.22,35200.0
2014-04-02 13:40:00,72.22,72.48,72.22,72.22,25700.0,72.22,72.48,72.22,72.22,25700.0
2014-04-02 13:45:00,72.22,72.33,72.22,72.27,23000.0,72.22,72.33,72.22,72.27,23000.0
2014-04-02 13:50:00,72.3,72.39,72.26,72.28,55200.0,72.3,72.39,72.26,72.28,55200.0
2014-04-02 13:55:00,72.31,72.33,72.22,72.25,42400.0,72.31,72.33,72.22,72.25,42400.0
2014-04-02 14:00:00,72.25,72.6,72.22,72.4,67900.0,72.25,72.6,72.22,72.4,67900.0
2014-04-02 14:05:00,72.35,72.46,72.29,72.4,19100.0,72.35,72.46,72.29,72.4,19100.0
2014-04-02 14:10:00,72.36,72.36,72.1,72.17,32700.0,72.36,72.36,72.1,72.17,32700.0
2014-04-02 14:15:00,72.15,72.22,72.11,72.2,21800.0,72.15,72.22,72.11,72.2,21800.0
2014-04-02 14:20:00,72.14,72.27,72.07,72.11,17400.0,72.14,72.27,72.07,72.11,17400.0
2014-04-02 14:25:00,72.13,72.14,71.94,72.1,22700.0,72.13,72.14,71.94,72.1,22700.0
2014-04-02 14:30:00,72.1,72.1,71.86,71.88,45400.0,72.1,72.1,71.86,71.88,45400.0
2014-04-02 14:35:00,71.88,72.02,71.83,71.88,51500.0,71.88,72.02,71.83,71.88,51500.0
2014-04-02 14:40:00,71.92,72.06,71.91,72.01,11500.0,71.92,72.06,71.91,72.01,11500.0
2014-04-02 14:45:00,72.01,72.15,71.94,72.03,20000.0,72.01,72.15,71.94,72.03,20000.0
2014-04-02 14:50:00,72.0,72.01,71.9,71.99,20000.0,72.0,72.01,71.9,71.99,20000.0
2014-04-02 14:55:00,71.96,72.09,71.86,72.05,24100.0,71.96,72.09,71.86,72.05,24100.0
2014-04-02 15:00:00,72.08,72.1,71.99,71.99,19500.0,72.08,72.1,71.99,71.99,19500.0
2014-04-02 15:05:00,71.99,72.05,71.93,72.05,18800.0,71.99,72.05,71.93,72.05,18800.0
2014-04-02 15:10:00,72.01,72.06,71.93,72.03,15600.0,72.01,72.06,71.93,72.03,15600.0
2014-04-02 15:15:00,72.07,72.17,72.01,72.06,31000.0,72.07,72.17,72.01,72.06,31000.0
2014-04-02 15:20:00,72.06,72.08,71.95,72.06,35200.0,72.06,72.08,71.95,72.06,35200.0
2014-04-02 15:25:00,72.04,72.24,72.04,72.24,38300.0,72.04,72.24,72.04,72.24,38300.0
2014-04-02 15:30:00,72.25,72.28,72.09,72.15,47800.0,72.25,72.28,72.09,72.15,47800.0
2014-04-02 15:35:00,72.15,72.17,72.08,72.08,53800.0,72.15,72.17,72.08,72.08,53800.0
2014-04-02 15:40:00,72.08,72.12,72.02,72.02,33500.0,72.08,72.12,72.02,72.02,33500.0
2014-04-02 15:45:00,72.02,72.08,71.93,71.95,57600.0,72.02,72.08,71.93,71.95,57600.0
2014-04-02 15:50:00,71.95,71.99,71.88,71.9,78100.0,71.95,71.99,71.88,71.9,78100.0
2014-04-02 15:55:00,71.91,71.95,71.85,71.93,143000.0,71.91,71.95,71.85,71.93,143000.0
2014-04-03 09:30:00,71.9,72.1,71.69,71.85,101900.0,71.9,72.1,71.69,71.85,101900.0
2014-04-03 09:35:00,71.8,71.85,71.35,71.67,142400.0,71.8,71.85,71.35,71.67,142400.0
2014-04-03 09:40:00,71.67,71.9,71.45,71.52,135300.0,71.67,71.9,71.45,71.52,135300.0
2014-04-03 09:45:00,71.56,71.77,71.29,71.47,87900.0,71.56,71.77,71.29,71.47,87900.0
2014-04-03 09:50:00,71.41,71.41,71.05,71.14,51900.0,71.41,71.41,71.05,71.14,51900.0
2014-04-03 09:55:00,71.14,71.43,71.11,71.4,28100.0,71.14,71.43,71.11,71.4,28100.0
2014-04-03 10:00:00,71.34,71.76,71.29,71.59,60300.0,71.34,71.76,71.29,71.59,60300.0
2014-04-03 10:05:00,71.6,71.72,71.45,71.49,62200.0,71.6,71.72,71.45,71.49,62200.0
2014-04-03 10:10:00,71.46,71.91,71.41,71.57,81600.0,71.46,71.91,71.41,71.57,81600.0
2014-04-03 10:15:00,71.56,71.57,71.13,71.16,68600.0,71.56,71.57,71.13,71.16,68600.0
2014-04-03 10:20:00,71.18,71.27,70.73,71.21,106500.0,71.18,71.27,70.73,71.21,106500.0
2014-04-03 10:25:00,71.21,71.21,70.65,70.66,96200.0,71.21,71.21,70.65,70.66,96200.0
2014-04-03 10:30:00,70.71,70.84,70.4,70.4,106000.0,70.71,70.84,70.4,70.4,106000.0
2014-04-03 10:35:00,70.45,70.7,70.2,70.25,82400.0,70.45,70.7,70.2,70.25,82400.0
2014-04-03 10:40:00,70.26,70.4,70.2,70.22,37900.0,70.26,70.4,70.2,70.22,37900.0
2014-04-03 10:45:00,70.22,70.63,70.22,70.32,34300.0,70.22,70.63,70.22,70.32,34300.0
2014-04-03 10:50:00,70.26,70.48,70.25,70.39,21200.0,70.26,70.48,70.25,70.39,21200.0
2014-04-03 10:55:00,70.4,70.7,70.27,70.68,27800.0,70.4,70.7,70.27,70.68,27800.0
2014-04-03 11:00:00,70.65,70.74,70.5,70.55,34400.0,70.65,70.74,70.5,70.55,34400.0
2014-04-03 11:05:00,70.54,70.54,70.42,70.45,4300.0,70.54,70.54,70.42,70.45,4300.0
2014-04-03 11:10:00,70.44,70.5,70.35,70.38,9100.0,70.44,70.5,70.35,70.38,9100.0
2014-04-03 11:15:00,70.39,70.43,70.22,70.26,59500.0,70.39,70.43,70.22,70.26,59500.0
2014-04-03 11:20:00,70.25,70.26,69.85,69.88,79700.0,70.25,70.26,69.85,69.88,79700.0
2014-04-03 11:25:00,69.9,70.05,69.87,69.94,25800.0,69.9,70.05,69.87,69.94,25800.0
2014-04-03 11:30:00,69.95,69.95,69.69,69.82,30200.0,69.95,69.95,69.69,69.82,30200.0
2014-04-03 11:35:00,69.81,70.16,69.71,70.13,37000.0,69.81,70.16,69.71,70.13,37000.0
2014-04-03 11:40:00,70.12,70.2,70.08,70.16,35400.0,70.12,70.2,70.08,70.16,35400.0
2014-04-03 11:45:00,70.14,70.15,69.96,70.13,29100.0,70.14,70.15,69.96,70.13,29100.0
2014-04-03 11:50:00,70.09,70.28,70.06,70.22,47500.0,70.09,70.28,70.06,70.22,47500.0
2014-04-03 11:55:00,70.23,70.45,70.07,70.07,69500.0,70.23,70.45,70.07,70.07,69500.0
2014-04-03 12:00:00,70.06,70.17,69.98,70.17,26500.0,70.06,70.17,69.98,70.17,26500.0
2014-04-03 12:05:00,70.15,70.26,70.09,70.1,15300.0,70.15,70.26,70.09,70.1,15300.0
2014-04-03 12:10:00,70.09,70.26,69.98,70.01,11200.0,70.09,70.26,69.98,70.01,11200.0
2014-04-03 12:15:00,70.04,70.06,69.95,70.0,18200.0,70.04,70.06,69.95,70.0,18200.0
2014-04-03 12:20:00,70.0,70.07,69.98,70.02,7700.0,70.0,70.07,69.98,70.02,7700.0
2014-04-03 12:25:00,70.01,70.01,69.85,69.89,20200.0,70.01,70.01,69.85,69.89,20200.0
2014-04-03 12:30:00,69.88,69.88,69.72,69.75,18800.0,69.88,69.88,69.72,69.75,18800.0
2014-04-03 12:35:00,69.74,69.83,69.62,69.65,30700.0,69.74,69.83,69.62,69.65,30700.0
2014-04-03 12:40:00,69.64,69.65,69.44,69.55,34900.0,69.64,69.65,69.44,69.55,34900.0
2014-04-03 12:45:00,69.54,69.54,69.3,69.32,28400.0,69.54,69.54,69.3,69.32,28400.0
2014-04-03 12:50:00,69.28,69.34,69.24,69.3,19800.0,69.28,69.34,69.24,69.3,19800.0
2014-04-03 12:55:00,69.25,69.5,69.23,69.26,92000.0,69.25,69.5,69.23,69.26,92000.0
2014-04-03 13:00:00,69.25,69.28,69.04,69.05,40700.0,69.25,69.28,69.04,69.05,40700.0
2014-04-03 13:05:00,69.08,69.22,69.03,69.22,24000.0,69.08,69.22,69.03,69.22,24000.0
2014-04-03 13:10:00,69.2,69.21,68.95,69.05,47200.0,69.2,69.21,68.95,69.05,47200.0
2014-04-03 13:15:00,69.07,69.33,69.07,69.32,23200.0,69.07,69.33,69.07,69.32,23200.0
2014-04-03 13:20:00,69.25,69.33,69.23,69.32,19100.0,69.25,69.33,69.23,69.32,19100.0
2014-04-03 13:25:00,69.32,69.33,69.24,69.3,20200.0,69.32,69.33,69.24,69.3,20200.0
2014-04-03 13:30:00,69.33,69.45,69.33,69.36,24300.0,69.33,69.45,69.33,69.36,24300.0
2014-04-03 13:35:00,69.39,69.39,69.18,69.32,15500.0,69.39,69.39,69.18,69.32,15500.0
2014-04-03 13:40:00,69.33,69.47,69.32,69.4,34100.0,69.33,69.47,69.32,69.4,34100.0
2014-04-03 13:45:00,69.4,69.53,69.35,69.35,49300.0,69.4,69.53,69.35,69.35,49300.0
2014-04-03 13:50:00,69.39,69.39,69.22,69.22,52800.0,69.39,69.39,69.22,69.22,52800.0
2014-04-03 13:55:00,69.24,69.24,68.95,68.96,47000.0,69.24,69.24,68.95,68.96,47000.0
2014-04-03 14:00:00,68.99,69.0,68.77,68.8,35800.0,68.99,69.0,68.77,68.8,35800.0
2014-04-03 14:05:00,68.79,68.88,68.67,68.69,46600.0,68.79,68.88,68.67,68.69,46600.0
2014-04-03 14:10:00,68.7,68.78,68.64,68.65,29000.0,68.7,68.78,68.64,68.65,29000.0
2014-04-03 14:15:00,68.65,68.65,68.47,68.49,25100.0,68.65,68.65,68.47,68.49,25100.0
2014-04-03 14:20:00,68.5,68.52,68.14,68.14,80500.0,68.5,68.52,68.14,68.14,80500.0
2014-04-03 14:25:00,68.13,68.21,67.95,68.06,131600.0,68.13,68.21,67.95,68.06,131600.0
2014-04-03 14:30:00,68.04,68.14,67.9,67.91,43900.0,68.04,68.14,67.9,67.91,43900.0
2014-04-03 14:35:00,67.94,67.94,67.77,67.79,55000.0,67.94,67.94,67.77,67.79,55000.0
2014-04-03 14:40:00,67.79,67.96,67.64,67.84,109600.0,67.79,67.96,67.64,67.84,109600.0
2014-04-03 14:45:00,67.86,67.92,67.74,67.86,46300.0,67.86,67.92,67.74,67.86,46300.0
2014-04-03 14:50:00,67.85,67.88,67.72,67.84,37100.0,67.85,67.88,67.72,67.84,37100.0
2014-04-03 14:55:00,67.85,68.22,67.85,68.21,60300.0,67.85,68.22,67.85,68.21,60300.0
2014-04-03 15:00:00,68.22,68.35,68.19,68.34,38600.0,68.22,68.35,68.19,68.34,38600.0
2014-04-03 15:05:00,68.33,68.38,68.24,68.32,84300.0,68.33,68.38,68.24,68.32,84300.0
2014-04-03 15:10:00,68.3,68.39,68.15,68.21,60400.0,68.3,68.39,68.15,68.21,60400.0
2014-04-03 15:15:00,68.22,68.3,68.11,68.15,40100.0,68.22,68.3,68.11,68.15,40100.0
2014-04-03 15:20:00,68.16,68.25,68.11,68.11,22900.0,68.16,68.25,68.11,68.11,22900.0
2014-04-03 15:25:00,68.15,68.36,68.15,68.34,25500.0,68.15,68.36,68.15,68.34,25500.0
2014-04-03 15:30:00,68.36,68.4,68.26,68.38,29900.0,68.36,68.4,68.26,68.38,29900.0
2014-04-03 15:35:00,68.4,68.68,68.38,68.65,49000.0,68.4,68.68,68.38,68.65,49000.0
2014-04-03 15:40:00,68.67,68.83,68.61,68.64,76500.0,68.67,68.83,68.61,68.64,76500.0
2014-04-03 15:45:00,68.6,68.88,68.6,68.81,86900.0,68.6,68.88,68.6,68.81,86900.0
2014-04-03 15:50:00,68.78,68.79,68.55,68.58,107800.0,68.78,68.79,68.55,68.58,107800.0
2014-04-03 15:55:00,68.6,68.66,68.44,68.46,192000.0,68.6,68.66,68.44,68.46,192000.0
2014-04-04 09:30:00,69.67,69.9,69.12,69.69,114900.0,69.67,69.9,69.12,69.69,114900.0
2014-04-04 09:35:00,69.68,70.3,69.54,70.3,115100.0,69.68,70.3,69.54,70.3,115100.0
2014-04-04 09:40:00,70.27,70.8,69.77,70.8,228600.0,70.27,70.8,69.77,70.8,228600.0
2014-04-04 09:45:00,70.8,70.8,70.2,70.61,220000.0,70.8,70.8,70.2,70.61,220000.0
2014-04-04 09:50:00,70.62,71.07,70.49,70.93,215700.0,70.62,71.07,70.49,70.93,215700.0
2014-04-04 09:55:00,70.95,71.47,70.84,71.39,270300.0,70.95,71.47,70.84,71.39,270300.0
2014-04-04 10:00:00,71.43,71.59,71.05,71.41,208600.0,71.43,71.59,71.05,71.41,208600.0
2014-04-04 10:05:00,71.44,72.28,71.31,71.97,268000.0,71.44,72.28,71.31,71.97,268000.0
2014-04-04 10:10:00,72.02,72.43,71.81,72.3,127500.0,72.02,72.43,71.81,72.3,127500.0
2014-04-04 10:15:00,72.3,72.75,72.11,72.44,318800.0,72.3,72.75,72.11,72.44,318800.0
2014-04-04 10:20:00,72.44,72.46,71.46,71.89,223800.0,72.44,72.46,71.46,71.89,223800.0
2014-04-04 10:25:00,71.87,72.67,71.76,72.67,95400.0,71.87,72.67,71.76,72.67,95400.0
2014-04-04 10:30:00,72.55,72.96,72.22,72.24,145800.0,72.55,72.96,72.22,72.24,145800.0
2014-04-04 10:35:00,72.18,72.5,72.12,72.43,80000.0,72.18,72.5,72.12,72.43,80000.0
2014-04-04 10:40:00,72.38,72.55,72.1,72.17,88000.0,72.38,72.55,72.1,72.17,88000.0
2014-04-04 10:45:00,72.17,72.37,71.73,71.82,81100.0,72.17,72.37,71.73,71.82,81100.0
2014-04-04 10:50:00,71.86,72.3,71.54,71.71,70400.0,71.86,72.3,71.54,71.71,70400.0
2014-04-04 10:55:00,71.72,71.73,71.05,71.16,129600.0,71.72,71.73,71.05,71.16,129600.0
2014-04-04 11:00:00,71.11,71.22,70.83,70.94,78100.0,71.11,71.22,70.83,70.94,78100.0
2014-04-04 11:05:00,70.98,71.08,70.29,70.35,99400.0,70.98,71.08,70.29,70.35,99400.0
2014-04-04 11:10:00,70.37,70.47,70.02,70.1,90000.0,70.37,70.47,70.02,70.1,90000.0
2014-04-04 11:15:00,70.1,70.6,70.1,70.4,118000.0,70.1,70.6,70.1,70.4,118000.0
2014-04-04 11:20:00,70.4,70.6,69.9,69.9,76400.0,70.4,70.6,69.9,69.9,76400.0
2014-04-04 11:25:00,69.88,70.21,69.65,70.17,82100.0,69.88,70.21,69.65,70.17,82100.0
2014-04-04 11:30:00,70.14,70.23,69.98,69.98,75400.0,70.14,70.23,69.98,69.98,75400.0
2014-04-04 11:35:00,69.94,70.09,69.65,70.09,85500.0,69.94,70.09,69.65,70.09,85500.0
2014-04-04 11:40:00,70.11,70.11,69.61,69.63,41500.0,70.11,70.11,69.61,69.63,41500.0
2014-04-04 11:45:00,69.62,69.65,68.78,68.97,111100.0,69.62,69.65,68.78,68.97,111100.0
2014-04-04 11:50:00,68.99,69.46,68.93,69.32,91100.0,68.99,69.46,68.93,69.32,91100.0
2014-04-04 11:55:00,69.35,69.94,69.3,69.82,99300.0,69.35,69.94,69.3,69.82,99300.0
2014-04-04 12:00:00,69.83,69.83,69.18,69.2,47000.0,69.83,69.83,69.18,69.2,47000.0
2014-04-04 12:05:00,69.19,69.19,68.85,69.12,37700.0,69.19,69.19,68.85,69.12,37700.0
2014-04-04 12:10:00,69.14,69.14,68.68,69.01,54100.0,69.14,69.14,68.68,69.01,54100.0
2014-04-04 12:15:00,69.01,69.44,69.0,69.43,60900.0,69.01,69.44,69.0,69.43,60900.0
2014-04-04 12:20:00,69.37,69.62,69.37,69.54,51700.0,69.37,69.62,69.37,69.54,51700.0
2014-04-04 12:25:00,69.56,69.64,69.26,69.56,65300.0,69.56,69.64,69.26,69.56,65300.0
2014-04-04 12:30:00,69.56,69.77,69.46,69.46,54500.0,69.56,69.77,69.46,69.46,54500.0
2014-04-04 12:35:00,69.43,69.54,69.3,69.51,29200.0,69.43,69.54,69.3,69.51,29200.0
2014-04-04 12:40:00,69.54,69.57,69.38,69.44,24000.0,69.54,69.57,69.38,69.44,24000.0
2014-04-04 12:45:00,69.44,69.56,69.15,69.25,18600.0,69.44,69.56,69.15,69.25,18600.0
2014-04-04 12:50:00,69.27,69.34,69.12,69.18,19900.0,69.27,69.34,69.12,69.18,19900.0
2014-04-04 12:55:00,69.22,69.27,68.95,69.14,35800.0,69.22,69.27,68.95,69.14,35800.0
2014-04-04 13:00:00,69.09,69.15,68.8,69.04,40300.0,69.09,69.15,68.8,69.04,40300.0
2014-04-04 13:05:00,69.02,69.15,68.66,68.96,63700.0,69.02,69.15,68.66,68.96,63700.0
2014-04-04 13:10:00,69.03,69.24,69.0,69.07,27500.0,69.03,69.24,69.0,69.07,27500.0
2014-04-04 13:15:00,69.08,69.6,69.06,69.53,38900.0,69.08,69.6,69.06,69.53,38900.0
2014-04-04 13:20:00,69.48,69.5,69.1,69.21,21700.0,69.48,69.5,69.1,69.21,21700.0
2014-04-04 13:25:00,69.23,69.53,69.23,69.34,16700.0,69.23,69.53,69.23,69.34,16700.0
2014-04-04 13:30:00,69.42,69.42,69.06,69.14,17000.0,69.42,69.42,69.06,69.14,17000.0
2014-04-04 13:35:00,69.15,69.49,69.11,69.44,24900.0,69.15,69.49,69.11,69.44,24900.0
2014-04-04 13:40:00,69.45,69.69,69.38,69.51,39300.0,69.45,69.69,69.38,69.51,39300.0
2014-04-04 13:45:00,69.53,69.88,69.48,69.72,41500.0,69.53,69.88,69.48,69.72,41500.0
2014-04-04 13:50:00,69.7,70.33,69.67,70.27,52200.0,69.7,70.33,69.67,70.27,52200.0
2014-04-04 13:55:00,70.31,70.35,70.05,70.34,81300.0,70.31,70.35,70.05,70.34,81300.0
2014-04-04 14:00:00,70.33,70.37,69.83,69.9,38200.0,70.33,70.37,69.83,69.9,38200.0
2014-04-04 14:05:00,69.96,70.0,69.54,69.79,43300.0,69.96,70.0,69.54,69.79,43300.0
2014-04-04 14:10:00,69.79,69.92,69.67,69.79,31500.0,69.79,69.92,69.67,69.79,31500.0
2014-04-04 14:15:00,69.77,70.08,69.75,69.96,47300.0,69.77,70.08,69.75,69.96,47300.0
2014-04-04 14:20:00,69.96,70.16,69.92,70.05,22800.0,69.96,70.16,69.92,70.05,22800.0
2014-04-04 14:25:00,70.06,70.06,69.7,69.82,27100.0,70.06,70.06,69.7,69.82,27100.0
2014-04-04 14:30:00,69.83,70.08,69.75,69.94,26100.0,69.83,70.08,69.75,69.94,26100.0
2014-04-04 14:35:00,69.93,69.96,69.52,69.71,33200.0,69.93,69.96,69.52,69.71,33200.0
2014-04-04 14:40:00,69.65,69.86,69.6,69.8,36400.0,69.65,69.86,69.6,69.8,36400.0
2014-04-04 14:45:00,69.73,69.74,69.48,69.7,25300.0,69.73,69.74,69.48,69.7,25300.0
2014-04-04 14:50:00,69.65,69.76,69.5,69.59,23500.0,69.65,69.76,69.5,69.59,23500.0
2014-04-04 14:55:00,69.62,69.83,69.57,69.8,30000.0,69.62,69.83,69.57,69.8,30000.0
2014-04-04 15:00:00,69.83,69.95,69.71,69.75,28000.0,69.83,69.95,69.71,69.75,28000.0
2014-04-04 15:05:00,69.75,69.76,69.57,69.76,33500.0,69.75,69.76,69.57,69.76,33500.0
2014-04-04 15:10:00,69.73,70.07,69.69,70.03,32200.0,69.73,70.07,69.69,70.03,32200.0
2014-04-04 15:15:00,70.07,70.4,69.95,70.34,61600.0,70.07,70.4,69.95,70.34,61600.0
2014-04-04 15:20:00,70.38,70.61,70.24,70.54,73500.0,70.38,70.61,70.24,70.54,73500.0
2014-04-04 15:25:00,70.5,70.58,70.33,70.46,62900.0,70.5,70.58,70.33,70.46,62900.0
2014-04-04 15:30:00,70.45,70.5,70.01,70.1,62700.0,70.45,70.5,70.01,70.1,62700.0
2014-04-04 15:35:00,70.08,70.1,69.85,69.85,64300.0,70.08,70.1,69.85,69.85,64300.0
2014-04-04 15:40:00,69.87,69.97,69.76,69.89,58500.0,69.87,69.97,69.76,69.89,58500.0
2014-04-04 15:45:00,69.9,69.99,69.85,69.9,77300.0,69.9,69.99,69.85,69.9,77300.0
2014-04-04 15:50:00,69.9,69.93,69.68,69.83,125800.0,69.9,69.93,69.68,69.83,125800.0
2014-04-04 15:55:00,69.83,69.88,69.72,69.72,123400.0,69.83,69.88,69.72,69.72,123400.0
2014-04-07 09:30:00,69.12,69.88,68.78,69.77,111000.0,69.12,69.88,68.78,69.77,111000.0
2014-04-07 09:35:00,69.81,70.06,69.21,69.99,115000.0,69.81,70.06,69.21,69.99,115000.0
2014-04-07 09:40:00,69.95,70.4,69.6,69.9,143000.0,69.95,70.4,69.6,69.9,143000.0
2014-04-07 09:45:00,69.87,69.87,68.99,69.01,161000.0,69.87,69.87,68.99,69.01,161000.0
2014-04-07 09:50:00,69.02,69.83,69.01,69.63,74100.0,69.02,69.83,69.01,69.63,74100.0
2014-04-07 09:55:00,69.64,70.9,69.64,70.79,193100.0,69.64,70.9,69.64,70.79,193100.0
2014-04-07 10:00:00,70.79,70.84,70.23,70.5,122200.0,70.79,70.84,70.23,70.5,122200.0
2014-04-07 10:05:00,70.44,70.63,69.9,70.63,53000.0,70.44,70.63,69.9,70.63,53000.0
2014-04-07 10:10:00,70.64,70.98,70.37,70.82,73400.0,70.64,70.98,70.37,70.82,73400.0
2014-04-07 10:15:00,70.82,71.21,70.52,70.76,151900.0,70.82,71.21,70.52,70.76,151900.0
2014-04-07 10:20:00,70.73,70.73,69.79,70.09,84300.0,70.73,70.73,69.79,70.09,84300.0
2014-04-07 10:25:00,70.1,70.37,69.8,69.85,51500.0,70.1,70.37,69.8,69.85,51500.0
2014-04-07 10:30:00,69.81,69.98,69.37,69.97,51900.0,69.81,69.98,69.37,69.97,51900.0
2014-04-07 10:35:00,69.89,69.97,69.17,69.27,51300.0,69.89,69.97,69.17,69.27,51300.0
2014-04-07 10:40:00,69.36,69.5,69.25,69.49,96600.0,69.36,69.5,69.25,69.49,96600.0
2014-04-07 10:45:00,69.42,69.48,68.86,68.98,50700.0,69.42,69.48,68.86,68.98,50700.0
2014-04-07 10:50:00,69.0,69.05,68.61,68.76,51300.0,69.0,69.05,68.61,68.76,51300.0
2014-04-07 10:55:00,68.76,68.86,68.47,68.75,54100.0,68.76,68.86,68.47,68.75,54100.0
2014-04-07 11:00:00,68.73,69.1,68.55,68.93,125100.0,68.73,69.1,68.55,68.93,125100.0
2014-04-07 11:05:00,68.97,69.04,68.75,68.82,22200.0,68.97,69.04,68.75,68.82,22200.0
2014-04-07 11:10:00,68.8,68.85,68.52,68.79,28900.0,68.8,68.85,68.52,68.79,28900.0
2014-04-07 11:15:00,68.78,68.87,68.63,68.69,42100.0,68.78,68.87,68.63,68.69,42100.0
2014-04-07 11:20:00,68.66,68.68,68.16,68.33,52500.0,68.66,68.68,68.16,68.33,52500.0
2014-04-07 11:25:00,68.34,68.6,68.21,68.54,40900.0,68.34,68.6,68.21,68.54,40900.0
2014-04-07 11:30:00,68.53,68.86,68.47,68.73,39900.0,68.53,68.86,68.47,68.73,39900.0
2014-04-07 11:35:00,68.77,68.84,68.63,68.74,30400.0,68.77,68.84,68.63,68.74,30400.0
2014-04-07 11:40:00,68.73,68.73,68.24,68.28,99100.0,68.73,68.73,68.24,68.28,99100.0
2014-04-07 11:45:00,68.28,68.31,68.13,68.25,72700.0,68.28,68.31,68.13,68.25,72700.0
2014-04-07 11:50:00,68.23,68.23,67.65,67.77,81100.0,68.23,68.23,67.65,67.77,81100.0
2014-04-07 11:55:00,67.75,67.86,67.36,67.48,87400.0,67.75,67.86,67.36,67.48,87400.0
2014-04-07 12:00:00,67.49,67.82,67.44,67.73,39900.0,67.49,67.82,67.44,67.73,39900.0
2014-04-07 12:05:00,67.71,67.71,67.4,67.46,31700.0,67.71,67.71,67.4,67.46,31700.0
2014-04-07 12:10:00,67.46,67.47,67.05,67.28,88200.0,67.46,67.47,67.05,67.28,88200.0
2014-04-07 12:15:00,67.27,67.36,67.13,67.35,41900.0,67.27,67.36,67.13,67.35,41900.0
2014-04-07 12:20:00,67.33,67.64,67.33,67.61,34400.0,67.33,67.64,67.33,67.61,34400.0
2014-04-07 12:25:00,67.65,67.85,67.54,67.81,74100.0,67.65,67.85,67.54,67.81,74100.0
2014-04-07 12:30:00,67.81,67.85,67.54,67.79,25100.0,67.81,67.85,67.54,67.79,25100.0
2014-04-07 12:35:00,67.75,68.04,67.64,67.96,27400.0,67.75,68.04,67.64,67.96,27400.0
2014-04-07 12:40:00,67.95,68.05,67.86,67.95,37600.0,67.95,68.05,67.86,67.95,37600.0
2014-04-07 12:45:00,67.9,68.03,67.77,67.83,65500.0,67.9,68.03,67.77,67.83,65500.0
2014-04-07 12:50:00,67.85,68.21,67.85,68.05,36400.0,67.85,68.21,67.85,68.05,36400.0
2014-04-07 12:55:00,68.1,68.14,67.97,67.97,9000.0,68.1,68.14,67.97,67.97,9000.0
2014-04-07 13:00:00,68.0,68.13,67.98,68.12,20600.0,68.0,68.13,67.98,68.12,20600.0
2014-04-07 13:05:00,68.06,68.06,67.62,67.81,31900.0,68.06,68.06,67.62,67.81,31900.0
2014-04-07 13:10:00,67.74,67.79,67.51,67.61,21500.0,67.74,67.79,67.51,67.61,21500.0
2014-04-07 13:15:00,67.64,67.77,67.59,67.61,13000.0,67.64,67.77,67.59,67.61,13000.0
2014-04-07 13:20:00,67.63,67.85,67.6,67.8,17400.0,67.63,67.85,67.6,67.8,17400.0
2014-04-07 13:25:00,67.77,67.8,67.54,67.62,33300.0,67.77,67.8,67.54,67.62,33300.0
2014-04-07 13:30:00,67.62,67.68,67.47,67.55,23200.0,67.62,67.68,67.47,67.55,23200.0
2014-04-07 13:35:00,67.52,67.61,67.45,67.47,28600.0,67.52,67.61,67.45,67.47,28600.0
2014-04-07 13:40:00,67.47,67.47,67.29,67.35,46800.0,67.47,67.47,67.29,67.35,46800.0
2014-04-07 13:45:00,67.31,67.5,67.23,67.5,28400.0,67.31,67.5,67.23,67.5,28400.0
2014-04-07 13:50:00,67.49,67.53,67.34,67.35,24600.0,67.49,67.53,67.34,67.35,24600.0
2014-04-07 13:55:00,67.37,67.49,67.34,67.42,21700.0,67.37,67.49,67.34,67.42,21700.0
2014-04-07 14:00:00,67.39,67.46,67.21,67.38,43200.0,67.39,67.46,67.21,67.38,43200.0
2014-04-07 14:05:00,67.38,67.51,67.34,67.46,31600.0,67.38,67.51,67.34,67.46,31600.0
2014-04-07 14:10:00,67.42,67.51,67.25,67.25,29300.0,67.42,67.51,67.25,67.25,29300.0
2014-04-07 14:15:00,67.21,67.37,67.21,67.25,52900.0,67.21,67.37,67.21,67.25,52900.0
2014-04-07 14:20:00,67.21,67.31,67.13,67.22,32900.0,67.21,67.31,67.13,67.22,32900.0
2014-04-07 14:25:00,67.22,67.36,67.2,67.35,32500.0,67.22,67.36,67.2,67.35,32500.0
2014-04-07 14:30:00,67.33,67.36,67.23,67.3,31000.0,67.33,67.36,67.23,67.3,31000.0
2014-04-07 14:35:00,67.26,67.74,67.24,67.71,54200.0,67.26,67.74,67.24,67.71,54200.0
2014-04-07 14:40:00,67.71,68.14,67.69,68.07,110700.0,67.71,68.14,67.69,68.07,110700.0
2014-04-07 14:45:00,68.07,68.22,67.92,68.16,62700.0,68.07,68.22,67.92,68.16,62700.0
2014-04-07 14:50:00,68.17,68.28,68.13,68.19,63500.0,68.17,68.28,68.13,68.19,63500.0
2014-04-07 14:55:00,68.19,68.23,67.94,68.01,45500.0,68.19,68.23,67.94,68.01,45500.0
2014-04-07 15:00:00,68.03,68.06,67.84,67.85,30200.0,68.03,68.06,67.84,67.85,30200.0
2014-04-07 15:05:00,67.85,67.88,67.67,67.87,47400.0,67.85,67.88,67.67,67.87,47400.0
2014-04-07 15:10:00,67.88,68.33,67.79,68.3,54500.0,67.88,68.33,67.79,68.3,54500.0
2014-04-07 15:15:00,68.28,68.52,68.28,68.41,63700.0,68.28,68.52,68.28,68.41,63700.0
2014-04-07 15:20:00,68.4,68.42,68.2,68.34,46600.0,68.4,68.42,68.2,68.34,46600.0
2014-04-07 15:25:00,68.36,68.63,68.36,68.63,61700.0,68.36,68.63,68.36,68.63,61700.0
2014-04-07 15:30:00,68.58,68.62,68.29,68.29,41300.0,68.58,68.62,68.29,68.29,41300.0
2014-04-07 15:35:00,68.3,68.36,68.17,68.21,40300.0,68.3,68.36,68.17,68.21,40300.0
2014-04-07 15:40:00,68.19,68.27,68.17,68.27,39000.0,68.19,68.27,68.17,68.27,39000.0
2014-04-07 15:45:00,68.26,68.27,68.12,68.15,78400.0,68.26,68.27,68.12,68.15,78400.0
2014-04-07 15:50:00,68.14,68.19,68.0,68.0,144200.0,68.14,68.19,68.0,68.0,144200.0
2014-04-07 15:55:00,68.0,68.09,67.96,68.02,123400.0,68.0,68.09,67.96,68.02,123400.0
2014-04-08 09:30:00,68.65,69.68,68.46,69.48,124000.0,68.65,69.68,68.46,69.48,124000.0
2014-04-08 09:35:00,69.46,70.25,69.46,70.11,158000.0,69.46,70.25,69.46,70.11,158000.0
2014-04-08 09:40:00,70.06,70.11,69.33,69.64,70000.0,70.06,70.11,69.33,69.64,70000.0
2014-04-08 09:45:00,69.62,69.72,69.22,69.22,61100.0,69.62,69.72,69.22,69.22,61100.0
2014-04-08 09:50:00,69.35,69.37,68.75,69.25,80600.0,69.35,69.37,68.75,69.25,80600.0
2014-04-08 09:55:00,69.25,69.88,69.25,69.32,73300.0,69.25,69.88,69.25,69.32,73300.0
2014-04-08 10:00:00,69.29,69.93,69.29,69.79,91400.0,69.29,69.93,69.29,69.79,91400.0
2014-04-08 10:05:00,69.79,70.25,69.76,70.16,140100.0,69.79,70.25,69.76,70.16,140100.0
2014-04-08 10:10:00,70.16,70.24,69.63,69.95,78900.0,70.16,70.24,69.63,69.95,78900.0
2014-04-08 10:15:00,69.94,70.14,69.82,69.97,48200.0,69.94,70.14,69.82,69.97,48200.0
2014-04-08 10:20:00,69.98,70.0,69.29,69.34,70000.0,69.98,70.0,69.29,69.34,70000.0
2014-04-08 10:25:00,69.36,69.49,69.14,69.23,87900.0,69.36,69.49,69.14,69.23,87900.0
2014-04-08 10:30:00,69.16,70.05,69.16,69.85,71600.0,69.16,70.05,69.16,69.85,71600.0
2014-04-08 10:35:00,69.79,70.59,69.77,70.55,106200.0,69.79,70.59,69.77,70.55,106200.0
2014-04-08 10:40:00,70.57,70.88,70.35,70.66,141900.0,70.57,70.88,70.35,70.66,141900.0
2014-04-08 10:45:00,70.67,70.87,70.5,70.87,105300.0,70.67,70.87,70.5,70.87,105300.0
2014-04-08 10:50:00,70.88,71.5,70.86,71.32,140700.0,70.88,71.5,70.86,71.32,140700.0
2014-04-08 10:55:00,71.32,71.46,71.22,71.25,82400.0,71.32,71.46,71.22,71.25,82400.0
2014-04-08 11:00:00,71.26,71.68,71.11,71.61,109600.0,71.26,71.68,71.11,71.61,109600.0
2014-04-08 11:05:00,71.62,71.75,71.38,71.55,75100.0,71.62,71.75,71.38,71.55,75100.0
2014-04-08 11:10:00,71.55,71.58,71.16,71.33,47600.0,71.55,71.58,71.16,71.33,47600.0
2014-04-08 11:15:00,71.39,71.8,71.33,71.68,53600.0,71.39,71.8,71.33,71.68,53600.0
2014-04-08 11:20:00,71.66,71.68,71.43,71.57,40100.0,71.66,71.68,71.43,71.57,40100.0
2014-04-08 11:25:00,71.59,71.59,71.25,71.33,36100.0,71.59,71.59,71.25,71.33,36100.0
2014-04-08 11:30:00,71.27,71.38,71.16,71.22,28400.0,71.27,71.38,71.16,71.22,28400.0
2014-04-08 11:35:00,71.19,71.32,70.89,71.06,73200.0,71.19,71.32,70.89,71.06,73200.0
2014-04-08 11:40:00,71.04,71.15,70.81,71.09,32600.0,71.04,71.15,70.81,71.09,32600.0
2014-04-08 11:45:00,71.13,71.13,70.88,70.9,19300.0,71.13,71.13,70.88,70.9,19300.0
2014-04-08 11:50:00,70.89,71.29,70.89,71.25,30000.0,70.89,71.29,70.89,71.25,30000.0
2014-04-08 11:55:00,71.22,71.75,71.15,71.72,55300.0,71.22,71.75,71.15,71.72,55300.0
2014-04-08 12:00:00,71.69,72.12,71.66,71.99,202400.0,71.69,72.12,71.66,71.99,202400.0
2014-04-08 12:05:00,71.99,72.22,71.77,71.87,67600.0,71.99,72.22,71.77,71.87,67600.0
2014-04-08 12:10:00,71.87,72.18,71.73,72.17,55600.0,71.87,72.18,71.73,72.17,55600.0
2014-04-08 12:15:00,72.17,73.25,72.12,73.05,361000.0,72.17,73.25,72.12,73.05,361000.0
2014-04-08 12:20:00,73.1,73.16,72.76,72.98,100300.0,73.1,73.16,72.76,72.98,100300.0
2014-04-08 12:25:00,73.0,73.01,72.75,73.0,55900.0,73.0,73.01,72.75,73.0,55900.0
2014-04-08 12:30:00,73.0,73.43,72.91,73.43,140100.0,73.0,73.43,72.91,73.43,140100.0
2014-04-08 12:35:00,73.44,73.57,73.18,73.25,111400.0,73.44,73.57,73.18,73.25,111400.0
2014-04-08 12:40:00,73.21,73.38,72.96,73.28,83300.0,73.21,73.38,72.96,73.28,83300.0
2014-04-08 12:45:00,73.29,73.37,73.03,73.15,61700.0,73.29,73.37,73.03,73.15,61700.0
2014-04-08 12:50:00,73.15,73.2,73.0,73.15,34800.0,73.15,73.2,73.0,73.15,34800.0
2014-04-08 12:55:00,73.12,73.38,73.06,73.19,54400.0,73.12,73.38,73.06,73.19,54400.0
2014-04-08 13:00:00,73.19,73.22,72.95,73.0,42300.0,73.19,73.22,72.95,73.0,42300.0
2014-04-08 13:05:00,72.99,73.07,72.97,73.07,30500.0,72.99,73.07,72.97,73.07,30500.0
2014-04-08 13:10:00,73.09,73.9,73.09,73.89,172300.0,73.09,73.9,73.09,73.89,172300.0
2014-04-08 13:15:00,73.9,74.0,73.68,73.81,134800.0,73.9,74.0,73.68,73.81,134800.0
2014-04-08 13:20:00,73.83,73.9,73.72,73.83,109700.0,73.83,73.9,73.72,73.83,109700.0
2014-04-08 13:25:00,73.84,73.93,73.65,73.68,79800.0,73.84,73.93,73.65,73.68,79800.0
2014-04-08 13:30:00,73.65,73.75,73.41,73.5,66400.0,73.65,73.75,73.41,73.5,66400.0
2014-04-08 13:35:00,73.5,73.62,73.33,73.35,48200.0,73.5,73.62,73.33,73.35,48200.0
2014-04-08 13:40:00,73.37,73.8,73.37,73.67,54600.0,73.37,73.8,73.37,73.67,54600.0
2014-04-08 13:45:00,73.7,73.74,73.34,73.34,51600.0,73.7,73.74,73.34,73.34,51600.0
2014-04-08 13:50:00,73.31,73.5,73.16,73.29,45000.0,73.31,73.5,73.16,73.29,45000.0
2014-04-08 13:55:00,73.29,73.42,73.2,73.21,57200.0,73.29,73.42,73.2,73.21,57200.0
2014-04-08 14:00:00,73.25,73.5,73.23,73.25,77500.0,73.25,73.5,73.23,73.25,77500.0
2014-04-08 14:05:00,73.27,73.31,72.88,72.93,62100.0,73.27,73.31,72.88,72.93,62100.0
2014-04-08 14:10:00,72.94,73.07,72.85,72.85,49900.0,72.94,73.07,72.85,72.85,49900.0
2014-04-08 14:15:00,72.85,72.85,72.28,72.5,99900.0,72.85,72.85,72.28,72.5,99900.0
2014-04-08 14:20:00,72.47,72.56,72.39,72.52,36000.0,72.47,72.56,72.39,72.52,36000.0
2014-04-08 14:25:00,72.54,72.9,72.45,72.46,79100.0,72.54,72.9,72.45,72.46,79100.0
2014-04-08 14:30:00,72.46,72.65,72.31,72.35,50500.0,72.46,72.65,72.31,72.35,50500.0
2014-04-08 14:35:00,72.35,72.44,72.12,72.18,51700.0,72.35,72.44,72.12,72.18,51700.0
2014-04-08 14:40:00,72.17,72.36,72.14,72.16,43100.0,72.17,72.36,72.14,72.16,43100.0
2014-04-08 14:45:00,72.19,72.36,71.93,72.36,87500.0,72.19,72.36,71.93,72.36,87500.0
2014-04-08 14:50:00,72.35,72.63,72.25,72.33,42300.0,72.35,72.63,72.25,72.33,42300.0
2014-04-08 14:55:00,72.38,72.52,72.28,72.36,26500.0,72.38,72.52,72.28,72.36,26500.0
2014-04-08 15:00:00,72.36,72.36,72.14,72.2,22600.0,72.36,72.36,72.14,72.2,22600.0
2014-04-08 15:05:00,72.2,72.46,72.2,72.32,25400.0,72.2,72.46,72.2,72.32,25400.0
2014-04-08 15:10:00,72.29,72.44,72.23,72.36,18500.0,72.29,72.44,72.23,72.36,18500.0
2014-04-08 15:15:00,72.37,72.6,72.3,72.53,44200.0,72.37,72.6,72.3,72.53,44200.0
2014-04-08 15:20:00,72.5,72.95,72.5,72.86,60700.0,72.5,72.95,72.5,72.86,60700.0
2014-04-08 15:25:00,72.82,72.98,72.67,72.76,41500.0,72.82,72.98,72.67,72.76,41500.0
2014-04-08 15:30:00,72.72,73.0,72.69,73.0,49300.0,72.72,73.0,72.69,73.0,49300.0
2014-04-08 15:35:00,73.0,73.17,72.99,73.07,82400.0,73.0,73.17,72.99,73.07,82400.0
2014-04-08 15:40:00,73.07,73.07,72.72,72.74,92300.0,73.07,73.07,72.72,72.74,92300.0
2014-04-08 15:45:00,72.74,72.92,72.7,72.73,59300.0,72.74,72.92,72.7,72.73,59300.0
2014-04-08 15:50:00,72.75,72.79,72.61,72.67,77400.0,72.75,72.79,72.61,72.67,77400.0
2014-04-08 15:55:00,72.69,72.86,72.68,72.76,162100.0,72.69,72.86,72.68,72.76,162100.0
2014-04-09 09:30:00,73.1,73.27,72.2,72.51,209200.0,73.1,73.27,72.2,72.51,209200.0
2014-04-09 09:35:00,72.38,72.87,72.26,72.51,128700.0,72.38,72.87,72.26,72.51,128700.0
2014-04-09 09:40:00,72.38,72.63,71.8,72.39,156300.0,72.38,72.63,71.8,72.39,156300.0
2014-04-09 09:45:00,72.34,73.71,72.33,72.65,254600.0,72.34,73.71,72.33,72.65,254600.0
2014-04-09 09:50:00,72.71,72.96,72.22,72.5,84200.0,72.71,72.96,72.22,72.5,84200.0
2014-04-09 09:55:00,72.45,72.52,71.94,72.04,159000.0,72.45,72.52,71.94,72.04,159000.0
2014-04-09 10:00:00,72.03,72.34,71.91,71.94,98700.0,72.03,72.34,71.91,71.94,98700.0
2014-04-09 10:05:00,71.95,72.2,71.6,71.7,88900.0,71.95,72.2,71.6,71.7,88900.0
2014-04-09 10:10:00,71.68,71.86,71.31,71.44,69300.0,71.68,71.86,71.31,71.44,69300.0
2014-04-09 10:15:00,71.49,72.08,71.49,71.9,43800.0,71.49,72.08,71.49,71.9,43800.0
2014-04-09 10:20:00,71.9,72.41,71.86,72.18,81000.0,71.9,72.41,71.86,72.18,81000.0
2014-04-09 10:25:00,72.19,72.57,72.03,72.31,71700.0,72.19,72.57,72.03,72.31,71700.0
2014-04-09 10:30:00,72.3,72.59,72.26,72.44,62900.0,72.3,72.59,72.26,72.44,62900.0
2014-04-09 10:35:00,72.44,72.63,72.1,72.17,46800.0,72.44,72.63,72.1,72.17,46800.0
2014-04-09 10:40:00,72.16,72.34,72.0,72.2,30500.0,72.16,72.34,72.0,72.2,30500.0
2014-04-09 10:45:00,72.22,73.0,72.2,72.98,89200.0,72.22,73.0,72.2,72.98,89200.0
2014-04-09 10:50:00,72.99,72.99,72.58,72.7,89500.0,72.99,72.99,72.58,72.7,89500.0
2014-04-09 10:55:00,72.67,72.93,72.5,72.75,36400.0,72.67,72.93,72.5,72.75,36400.0
2014-04-09 11:00:00,72.67,72.79,72.36,72.46,43500.0,72.67,72.79,72.36,72.46,43500.0
2014-04-09 11:05:00,72.53,72.66,72.3,72.56,26500.0,72.53,72.66,72.3,72.56,26500.0
2014-04-09 11:10:00,72.53,73.14,72.52,73.04,132400.0,72.53,73.14,72.52,73.04,132400.0
2014-04-09 11:15:00,73.04,73.06,72.77,72.87,57800.0,73.04,73.06,72.77,72.87,57800.0
2014-04-09 11:20:00,72.86,72.86,72.39,72.4,35700.0,72.86,72.86,72.39,72.4,35700.0
2014-04-09 11:25:00,72.38,72.57,72.25,72.49,63200.0,72.38,72.57,72.25,72.49,63200.0
2014-04-09 11:30:00,72.47,72.83,72.47,72.76,30100.0,72.47,72.83,72.47,72.76,30100.0
2014-04-09 11:35:00,72.72,73.2,72.72,72.94,82600.0,72.72,73.2,72.72,72.94,82600.0
2014-04-09 11:40:00,72.94,73.08,72.76,72.81,46400.0,72.94,73.08,72.76,72.81,46400.0
2014-04-09 11:45:00,72.79,72.91,72.77,72.85,36500.0,72.79,72.91,72.77,72.85,36500.0
2014-04-09 11:50:00,72.8,72.91,72.71,72.82,20500.0,72.8,72.91,72.71,72.82,20500.0
2014-04-09 11:55:00,72.81,72.84,72.7,72.7,18300.0,72.81,72.84,72.7,72.7,18300.0
2014-04-09 12:00:00,72.68,72.72,72.5,72.72,34700.0,72.68,72.72,72.5,72.72,34700.0
2014-04-09 12:05:00,72.74,72.99,72.66,72.93,21800.0,72.74,72.99,72.66,72.93,21800.0
2014-04-09 12:10:00,72.99,73.17,72.94,73.09,45800.0,72.99,73.17,72.94,73.09,45800.0
2014-04-09 12:15:00,73.12,73.17,72.91,73.03,24500.0,73.12,73.17,72.91,73.03,24500.0
2014-04-09 12:20:00,73.04,73.34,73.01,73.27,52200.0,73.04,73.34,73.01,73.27,52200.0
2014-04-09 12:25:00,73.25,73.5,73.11,73.18,72400.0,73.25,73.5,73.11,73.18,72400.0
2014-04-09 12:30:00,73.17,73.36,73.11,73.12,27700.0,73.17,73.36,73.11,73.12,27700.0
2014-04-09 12:35:00,73.12,73.24,73.12,73.2,17300.0,73.12,73.24,73.12,73.2,17300.0
2014-04-09 12:40:00,73.17,73.31,73.11,73.28,23000.0,73.17,73.31,73.11,73.28,23000.0
2014-04-09 12:45:00,73.3,73.45,73.3,73.3,35400.0,73.3,73.45,73.3,73.3,35400.0
2014-04-09 12:50:00,73.31,73.31,73.0,73.09,31700.0,73.31,73.31,73.0,73.09,31700.0
2014-04-09 12:55:00,73.08,73.18,73.0,73.13,24300.0,73.08,73.18,73.0,73.13,24300.0
2014-04-09 13:00:00,73.12,73.22,73.03,73.14,24700.0,73.12,73.22,73.03,73.14,24700.0
2014-04-09 13:05:00,73.13,73.19,73.1,73.14,15400.0,73.13,73.19,73.1,73.14,15400.0
2014-04-09 13:10:00,73.14,73.16,73.0,73.0,19500.0,73.14,73.16,73.0,73.0,19500.0
2014-04-09 13:15:00,73.01,73.12,73.0,73.05,23100.0,73.01,73.12,73.0,73.05,23100.0
2014-04-09 13:20:00,73.03,73.1,73.01,73.06,20200.0,73.03,73.1,73.01,73.06,20200.0
2014-04-09 13:25:00,73.07,73.13,73.0,73.05,18800.0,73.07,73.13,73.0,73.05,18800.0
2014-04-09 13:30:00,73.01,73.05,72.75,72.83,44700.0,73.01,73.05,72.75,72.83,44700.0
2014-04-09 13:35:00,72.81,72.81,72.55,72.63,37700.0,72.81,72.81,72.55,72.63,37700.0
2014-04-09 13:40:00,72.64,72.68,72.61,72.64,11800.0,72.64,72.68,72.61,72.64,11800.0
2014-04-09 13:45:00,72.66,72.68,72.25,72.27,35900.0,72.66,72.68,72.25,72.27,35900.0
2014-04-09 13:50:00,72.28,72.52,72.27,72.5,20100.0,72.28,72.52,72.27,72.5,20100.0
2014-04-09 13:55:00,72.5,72.52,72.19,72.22,22900.0,72.5,72.52,72.19,72.22,22900.0
2014-04-09 14:00:00,72.26,72.67,72.24,72.63,37200.0,72.26,72.67,72.24,72.63,37200.0
2014-04-09 14:05:00,72.63,73.2,72.58,73.09,57700.0,72.63,73.2,72.58,73.09,57700.0
2014-04-09 14:10:00,73.1,73.19,73.04,73.09,44800.0,73.1,73.19,73.04,73.09,44800.0
2014-04-09 14:15:00,73.11,73.49,73.09,73.48,51800.0,73.11,73.49,73.09,73.48,51800.0
2014-04-09 14:20:00,73.47,73.63,73.37,73.51,59100.0,73.47,73.63,73.37,73.51,59100.0
2014-04-09 14:25:00,73.51,73.64,73.45,73.49,51500.0,73.51,73.64,73.45,73.49,51500.0
2014-04-09 14:30:00,73.47,74.18,73.47,73.92,158100.0,73.47,74.18,73.47,73.92,158100.0
2014-04-09 14:35:00,73.92,74.16,73.85,73.99,110100.0,73.92,74.16,73.85,73.99,110100.0
2014-04-09 14:40:00,73.98,73.98,73.6,73.68,71400.0,73.98,73.98,73.6,73.68,71400.0
2014-04-09 14:45:00,73.7,73.98,73.57,73.68,81200.0,73.7,73.98,73.57,73.68,81200.0
2014-04-09 14:50:00,73.67,73.77,73.46,73.67,36300.0,73.67,73.77,73.46,73.67,36300.0
2014-04-09 14:55:00,73.62,73.67,73.37,73.38,30000.0,73.62,73.67,73.37,73.38,30000.0
2014-04-09 15:00:00,73.38,73.55,73.32,73.53,28100.0,73.38,73.55,73.32,73.53,28100.0
2014-04-09 15:05:00,73.49,73.69,73.43,73.43,44000.0,73.49,73.69,73.43,73.43,44000.0
2014-04-09 15:10:00,73.43,73.46,73.17,73.17,54700.0,73.43,73.46,73.17,73.17,54700.0
2014-04-09 15:15:00,73.19,73.24,73.13,73.2,42000.0,73.19,73.24,73.13,73.2,42000.0
2014-04-09 15:20:00,73.22,73.48,73.18,73.41,44200.0,73.22,73.48,73.18,73.41,44200.0
2014-04-09 15:25:00,73.39,73.39,73.2,73.38,27500.0,73.39,73.39,73.2,73.38,27500.0
2014-04-09 15:30:00,73.37,73.5,73.29,73.4,29200.0,73.37,73.5,73.29,73.4,29200.0
2014-04-09 15:35:00,73.4,73.5,73.28,73.39,57300.0,73.4,73.5,73.28,73.39,57300.0
2014-04-09 15:40:00,73.36,73.37,73.21,73.3,114700.0,73.36,73.37,73.21,73.3,114700.0
2014-04-09 15:45:00,73.29,73.36,73.23,73.33,68000.0,73.29,73.36,73.23,73.33,68000.0
2014-04-09 15:50:00,73.34,73.38,73.1,73.2,129000.0,73.34,73.38,73.1,73.2,129000.0
2014-04-09 15:55:00,73.2,73.39,73.16,73.34,259900.0,73.2,73.39,73.16,73.34,259900.0
2014-04-10 09:30:00,73.24,73.78,72.51,72.51,107300.0,73.24,73.78,72.51,72.51,107300.0
2014-04-10 09:35:00,72.59,72.95,72.17,72.23,90000.0,72.59,72.95,72.17,72.23,90000.0
2014-04-10 09:40:00,72.23,72.81,72.05,72.05,82200.0,72.23,72.81,72.05,72.05,82200.0
2014-04-10 09:45:00,72.05,72.79,72.05,72.18,55700.0,72.05,72.79,72.05,72.18,55700.0
2014-04-10 09:50:00,72.21,72.22,71.66,72.09,103400.0,72.21,72.22,71.66,72.09,103400.0
2014-04-10 09:55:00,72.09,72.51,72.03,72.51,46400.0,72.09,72.51,72.03,72.51,46400.0
2014-04-10 10:00:00,72.5,72.67,72.22,72.36,31400.0,72.5,72.67,72.22,72.36,31400.0
2014-04-10 10:05:00,72.36,72.36,72.02,72.33,47800.0,72.36,72.36,72.02,72.33,47800.0
2014-04-10 10:10:00,72.4,72.72,72.28,72.35,85200.0,72.4,72.72,72.28,72.35,85200.0
2014-04-10 10:15:00,72.36,72.36,71.8,71.81,71400.0,72.36,72.36,71.8,71.81,71400.0
2014-04-10 10:20:00,71.86,71.99,71.7,71.75,90800.0,71.86,71.99,71.7,71.75,90800.0
2014-04-10 10:25:00,71.78,71.79,71.38,71.62,124100.0,71.78,71.79,71.38,71.62,124100.0
2014-04-10 10:30:00,71.61,71.84,71.38,71.58,50100.0,71.61,71.84,71.38,71.58,50100.0
2014-04-10 10:35:00,71.61,71.8,71.39,71.41,43400.0,71.61,71.8,71.39,71.41,43400.0
2014-04-10 10:40:00,71.4,71.41,71.01,71.09,104800.0,71.4,71.41,71.01,71.09,104800.0
2014-04-10 10:45:00,71.06,71.23,70.81,70.81,61800.0,71.06,71.23,70.81,70.81,61800.0
2014-04-10 10:50:00,70.81,71.01,70.5,70.95,66700.0,70.81,71.01,70.5,70.95,66700.0
2014-04-10 10:55:00,71.03,71.12,70.57,70.59,46200.0,71.03,71.12,70.57,70.59,46200.0
2014-04-10 11:00:00,70.57,70.6,70.33,70.37,56600.0,70.57,70.6,70.33,70.37,56600.0
2014-04-10 11:05:00,70.37,70.45,70.0,70.02,89000.0,70.37,70.45,70.0,70.02,89000.0
2014-04-10 11:10:00,70.01,70.43,69.9,70.39,56900.0,70.01,70.43,69.9,70.39,56900.0
2014-04-10 11:15:00,70.38,70.56,70.3,70.48,66200.0,70.38,70.56,70.3,70.48,66200.0
2014-04-10 11:20:00,70.5,70.51,70.18,70.35,70300.0,70.5,70.51,70.18,70.35,70300.0
2014-04-10 11:25:00,70.36,70.42,70.04,70.04,70600.0,70.36,70.42,70.04,70.04,70600.0
2014-04-10 11:30:00,70.03,70.48,70.0,70.41,34400.0,70.03,70.48,70.0,70.41,34400.0
2014-04-10 11:35:00,70.41,70.41,70.12,70.17,24300.0,70.41,70.41,70.12,70.17,24300.0
2014-04-10 11:40:00,70.17,70.62,70.13,70.55,32000.0,70.17,70.62,70.13,70.55,32000.0
2014-04-10 11:45:00,70.58,70.6,70.33,70.49,17200.0,70.58,70.6,70.33,70.49,17200.0
2014-04-10 11:50:00,70.46,70.66,70.44,70.49,20800.0,70.46,70.66,70.44,70.49,20800.0
2014-04-10 11:55:00,70.52,70.54,70.3,70.4,34800.0,70.52,70.54,70.3,70.4,34800.0
2014-04-10 12:00:00,70.42,70.55,70.23,70.27,43800.0,70.42,70.55,70.23,70.27,43800.0
2014-04-10 12:05:00,70.27,70.27,69.93,70.23,66800.0,70.27,70.27,69.93,70.23,66800.0
2014-04-10 12:10:00,70.22,70.33,70.01,70.32,43500.0,70.22,70.33,70.01,70.32,43500.0
2014-04-10 12:15:00,70.32,70.54,70.17,70.19,23900.0,70.32,70.54,70.17,70.19,23900.0
2014-04-10 12:20:00,70.28,70.32,70.06,70.09,31100.0,70.28,70.32,70.06,70.09,31100.0
2014-04-10 12:25:00,70.13,70.29,70.06,70.14,9300.0,70.13,70.29,70.06,70.14,9300.0
2014-04-10 12:30:00,70.14,70.25,70.01,70.06,24200.0,70.14,70.25,70.01,70.06,24200.0
2014-04-10 12:35:00,70.06,70.28,69.98,70.27,41800.0,70.06,70.28,69.98,70.27,41800.0
2014-04-10 12:40:00,70.28,70.28,69.93,70.01,36700.0,70.28,70.28,69.93,70.01,36700.0
2014-04-10 12:45:00,70.05,70.16,69.96,70.14,29300.0,70.05,70.16,69.96,70.14,29300.0
2014-04-10 12:50:00,70.15,70.17,69.99,70.14,28000.0,70.15,70.17,69.99,70.14,28000.0
2014-04-10 12:55:00,70.14,70.14,69.99,70.0,41100.0,70.14,70.14,69.99,70.0,41100.0
2014-04-10 13:00:00,70.03,70.14,69.98,70.09,23800.0,70.03,70.14,69.98,70.09,23800.0
2014-04-10 13:05:00,70.11,70.23,70.09,70.18,16000.0,70.11,70.23,70.09,70.18,16000.0
2014-04-10 13:10:00,70.17,70.29,70.02,70.12,20800.0,70.17,70.29,70.02,70.12,20800.0
2014-04-10 13:15:00,70.05,70.14,69.67,69.81,75300.0,70.05,70.14,69.67,69.81,75300.0
2014-04-10 13:20:00,69.78,69.83,69.3,69.34,90600.0,69.78,69.83,69.3,69.34,90600.0
2014-04-10 13:25:00,69.34,69.65,69.3,69.64,49500.0,69.34,69.65,69.3,69.64,49500.0
2014-04-10 13:30:00,69.65,69.93,69.55,69.91,54000.0,69.65,69.93,69.55,69.91,54000.0
2014-04-10 13:35:00,69.92,70.18,69.92,70.06,76500.0,69.92,70.18,69.92,70.06,76500.0
2014-04-10 13:40:00,70.05,70.3,70.05,70.29,55700.0,70.05,70.3,70.05,70.29,55700.0
2014-04-10 13:45:00,70.29,70.39,70.12,70.3,31100.0,70.29,70.39,70.12,70.3,31100.0
2014-04-10 13:50:00,70.31,70.39,70.15,70.37,27900.0,70.31,70.39,70.15,70.37,27900.0
2014-04-10 13:55:00,70.39,70.8,70.33,70.78,73100.0,70.39,70.8,70.33,70.78,73100.0
2014-04-10 14:00:00,70.78,70.78,70.62,70.68,20000.0,70.78,70.78,70.62,70.68,20000.0
2014-04-10 14:05:00,70.68,70.7,70.34,70.41,39400.0,70.68,70.7,70.34,70.41,39400.0
2014-04-10 14:10:00,70.41,70.76,70.41,70.76,31600.0,70.41,70.76,70.41,70.76,31600.0
2014-04-10 14:15:00,70.74,71.02,70.72,70.93,87900.0,70.74,71.02,70.72,70.93,87900.0
2014-04-10 14:20:00,70.91,70.93,70.7,70.81,26100.0,70.91,70.93,70.7,70.81,26100.0
2014-04-10 14:25:00,70.82,70.82,70.38,70.41,33800.0,70.82,70.82,70.38,70.41,33800.0
2014-04-10 14:30:00,70.42,70.42,70.2,70.26,36000.0,70.42,70.42,70.2,70.26,36000.0
2014-04-10 14:35:00,70.27,70.27,70.05,70.19,88900.0,70.27,70.27,70.05,70.19,88900.0
2014-04-10 14:40:00,70.19,70.41,70.12,70.31,20500.0,70.19,70.41,70.12,70.31,20500.0
2014-04-10 14:45:00,70.25,70.25,69.92,69.97,34000.0,70.25,70.25,69.92,69.97,34000.0
2014-04-10 14:50:00,69.98,70.07,69.75,69.77,68500.0,69.98,70.07,69.75,69.77,68500.0
2014-04-10 14:55:00,69.75,69.88,69.66,69.68,27500.0,69.75,69.88,69.66,69.68,27500.0
2014-04-10 15:00:00,69.66,69.75,69.52,69.54,53300.0,69.66,69.75,69.52,69.54,53300.0
2014-04-10 15:05:00,69.54,69.57,69.43,69.43,67700.0,69.54,69.57,69.43,69.43,67700.0
2014-04-10 15:10:00,69.42,69.66,69.41,69.58,45600.0,69.42,69.66,69.41,69.58,45600.0
2014-04-10 15:15:00,69.56,69.69,69.51,69.67,38300.0,69.56,69.69,69.51,69.67,38300.0
2014-04-10 15:20:00,69.67,69.67,69.37,69.44,37800.0,69.67,69.67,69.37,69.44,37800.0
2014-04-10 15:25:00,69.44,69.57,69.39,69.4,26400.0,69.44,69.57,69.39,69.4,26400.0
2014-04-10 15:30:00,69.39,69.6,69.31,69.57,71100.0,69.39,69.6,69.31,69.57,71100.0
2014-04-10 15:35:00,69.6,69.99,69.58,69.83,112000.0,69.6,69.99,69.58,69.83,112000.0
2014-04-10 15:40:00,69.85,69.94,69.74,69.94,51800.0,69.85,69.94,69.74,69.94,51800.0
2014-04-10 15:45:00,69.92,70.13,69.87,69.97,60800.0,69.92,70.13,69.87,69.97,60800.0
2014-04-10 15:50:00,69.95,69.95,69.71,69.72,106200.0,69.95,69.95,69.71,69.72,106200.0
2014-04-10 15:55:00,69.72,69.83,69.59,69.64,105100.0,69.72,69.83,69.59,69.64,105100.0
2014-04-11 09:30:00,68.7,68.79,67.5,67.79,202700.0,68.7,68.79,67.5,67.79,202700.0
2014-04-11 09:35:00,67.82,68.26,67.71,68.23,116600.0,67.82,68.26,67.71,68.23,116600.0
2014-04-11 09:40:00,68.26,69.78,68.26,69.5,160900.0,68.26,69.78,68.26,69.5,160900.0
2014-04-11 09:45:00,69.5,69.5,69.1,69.28,136200.0,69.5,69.5,69.1,69.28,136200.0
2014-04-11 09:50:00,69.3,69.96,69.3,69.65,129600.0,69.3,69.96,69.3,69.65,129600.0
2014-04-11 09:55:00,69.71,69.72,69.04,69.6,111500.0,69.71,69.72,69.04,69.6,111500.0
2014-04-11 10:00:00,69.5,69.8,68.75,68.89,173000.0,69.5,69.8,68.75,68.89,173000.0
2014-04-11 10:05:00,68.9,69.2,68.88,69.06,97800.0,68.9,69.2,68.88,69.06,97800.0
2014-04-11 10:10:00,69.05,69.35,68.89,69.09,59000.0,69.05,69.35,68.89,69.09,59000.0
2014-04-11 10:15:00,68.98,69.41,68.9,68.91,49900.0,68.98,69.41,68.9,68.91,49900.0
2014-04-11 10:20:00,68.98,69.11,68.65,68.86,112800.0,68.98,69.11,68.65,68.86,112800.0
2014-04-11 10:25:00,68.85,69.81,68.75,69.33,133900.0,68.85,69.81,68.75,69.33,133900.0
2014-04-11 10:30:00,69.28,69.9,69.06,69.8,83700.0,69.28,69.9,69.06,69.8,83700.0
2014-04-11 10:35:00,69.8,69.85,69.43,69.43,35700.0,69.8,69.85,69.43,69.43,35700.0
2014-04-11 10:40:00,69.48,69.96,69.45,69.68,26500.0,69.48,69.96,69.45,69.68,26500.0
2014-04-11 10:45:00,69.65,69.83,69.42,69.7,32600.0,69.65,69.83,69.42,69.7,32600.0
2014-04-11 10:50:00,69.63,70.33,69.53,70.32,83500.0,69.63,70.33,69.53,70.32,83500.0
2014-04-11 10:55:00,70.31,70.53,70.2,70.25,96700.0,70.31,70.53,70.2,70.25,96700.0
2014-04-11 11:00:00,70.18,70.23,69.67,70.0,48300.0,70.18,70.23,69.67,70.0,48300.0
2014-04-11 11:05:00,69.97,69.99,69.61,69.61,24200.0,69.97,69.99,69.61,69.61,24200.0
2014-04-11 11:10:00,69.62,69.79,69.35,69.74,39900.0,69.62,69.79,69.35,69.74,39900.0
2014-04-11 11:15:00,69.78,69.98,69.69,69.87,21700.0,69.78,69.98,69.69,69.87,21700.0
2014-04-11 11:20:00,69.79,69.87,69.35,69.47,47600.0,69.79,69.87,69.35,69.47,47600.0
2014-04-11 11:25:00,69.51,69.65,69.45,69.65,15700.0,69.51,69.65,69.45,69.65,15700.0
2014-04-11 11:30:00,69.63,69.63,69.4,69.48,19100.0,69.63,69.63,69.4,69.48,19100.0
2014-04-11 11:35:00,69.49,69.55,68.86,69.11,50500.0,69.49,69.55,68.86,69.11,50500.0
2014-04-11 11:40:00,69.11,69.27,68.82,68.87,29600.0,69.11,69.27,68.82,68.87,29600.0
2014-04-11 11:45:00,68.86,68.87,68.53,68.62,42300.0,68.86,68.87,68.53,68.62,42300.0
2014-04-11 11:50:00,68.55,68.78,68.52,68.6,25700.0,68.55,68.78,68.52,68.6,25700.0
2014-04-11 11:55:00,68.55,68.72,68.53,68.7,26500.0,68.55,68.72,68.53,68.7,26500.0
2014-04-11 12:00:00,68.71,69.23,68.69,69.08,45500.0,68.71,69.23,68.69,69.08,45500.0
2014-04-11 12:05:00,69.09,69.38,68.98,69.27,28100.0,69.09,69.38,68.98,69.27,28100.0
2014-04-11 12:10:00,69.16,69.26,68.83,68.86,25700.0,69.16,69.26,68.83,68.86,25700.0
2014-04-11 12:15:00,68.8,69.04,68.68,69.04,19800.0,68.8,69.04,68.68,69.04,19800.0
2014-04-11 12:20:00,69.08,69.13,68.83,68.83,15200.0,69.08,69.13,68.83,68.83,15200.0
2014-04-11 12:25:00,68.9,69.02,68.75,68.75,14600.0,68.9,69.02,68.75,68.75,14600.0
2014-04-11 12:30:00,68.78,68.91,68.74,68.85,10800.0,68.78,68.91,68.74,68.85,10800.0
2014-04-11 12:35:00,68.92,69.02,68.81,69.0,9800.0,68.92,69.02,68.81,69.0,9800.0
2014-04-11 12:40:00,68.98,69.24,68.98,69.2,22700.0,68.98,69.24,68.98,69.2,22700.0
2014-04-11 12:45:00,69.17,69.27,68.95,69.04,15100.0,69.17,69.27,68.95,69.04,15100.0
2014-04-11 12:50:00,69.01,69.02,68.56,68.66,20600.0,69.01,69.02,68.56,68.66,20600.0
2014-04-11 12:55:00,68.66,68.97,68.64,68.97,8600.0,68.66,68.97,68.64,68.97,8600.0
2014-04-11 13:00:00,68.97,69.14,68.92,68.99,26400.0,68.97,69.14,68.92,68.99,26400.0
2014-04-11 13:05:00,68.96,68.98,68.7,68.81,36100.0,68.96,68.98,68.7,68.81,36100.0
2014-04-11 13:10:00,68.73,68.83,68.63,68.69,19000.0,68.73,68.83,68.63,68.69,19000.0
2014-04-11 13:15:00,68.7,68.71,68.37,68.6,32600.0,68.7,68.71,68.37,68.6,32600.0
2014-04-11 13:20:00,68.56,68.63,68.46,68.46,11100.0,68.56,68.63,68.46,68.46,11100.0
2014-04-11 13:25:00,68.45,68.57,68.33,68.37,23100.0,68.45,68.57,68.33,68.37,23100.0
2014-04-11 13:30:00,68.32,68.43,68.19,68.37,34200.0,68.32,68.43,68.19,68.37,34200.0
2014-04-11 13:35:00,68.38,68.5,68.27,68.42,26200.0,68.38,68.5,68.27,68.42,26200.0
2014-04-11 13:40:00,68.45,68.69,68.45,68.63,25100.0,68.45,68.69,68.45,68.63,25100.0
2014-04-11 13:45:00,68.65,68.88,68.65,68.8,27100.0,68.65,68.88,68.65,68.8,27100.0
2014-04-11 13:50:00,68.81,68.91,68.62,68.62,36700.0,68.81,68.91,68.62,68.62,36700.0
2014-04-11 13:55:00,68.65,68.65,68.47,68.47,24300.0,68.65,68.65,68.47,68.47,24300.0
2014-04-11 14:00:00,68.47,68.63,68.44,68.5,25600.0,68.47,68.63,68.44,68.5,25600.0
2014-04-11 14:05:00,68.52,68.64,68.46,68.5,13900.0,68.52,68.64,68.46,68.5,13900.0
2014-04-11 14:10:00,68.53,68.56,68.31,68.34,18200.0,68.53,68.56,68.31,68.34,18200.0
2014-04-11 14:15:00,68.31,68.37,68.13,68.23,24500.0,68.31,68.37,68.13,68.23,24500.0
2014-04-11 14:20:00,68.22,68.27,68.05,68.13,33500.0,68.22,68.27,68.05,68.13,33500.0
2014-04-11 14:25:00,68.16,68.32,68.05,68.19,26200.0,68.16,68.32,68.05,68.19,26200.0
2014-04-11 14:30:00,68.14,68.18,67.99,68.03,56600.0,68.14,68.18,67.99,68.03,56600.0
2014-04-11 14:35:00,68.02,68.11,67.61,67.65,84400.0,68.02,68.11,67.61,67.65,84400.0
2014-04-11 14:40:00,67.62,67.67,67.1,67.1,129900.0,67.62,67.67,67.1,67.1,129900.0
2014-04-11 14:45:00,67.07,67.32,66.95,67.14,100100.0,67.07,67.32,66.95,67.14,100100.0
2014-04-11 14:50:00,67.14,67.77,67.1,67.67,82000.0,67.14,67.77,67.1,67.67,82000.0
2014-04-11 14:55:00,67.66,67.75,67.5,67.52,42600.0,67.66,67.75,67.5,67.52,42600.0
2014-04-11 15:00:00,67.56,67.68,67.17,67.3,97700.0,67.56,67.68,67.17,67.3,97700.0
2014-04-11 15:05:00,67.34,67.57,67.21,67.57,62100.0,67.34,67.57,67.21,67.57,62100.0
2014-04-11 15:10:00,67.53,67.87,67.5,67.51,51300.0,67.53,67.87,67.5,67.51,51300.0
2014-04-11 15:15:00,67.52,67.66,67.44,67.54,38900.0,67.52,67.66,67.44,67.54,38900.0
2014-04-11 15:20:00,67.55,67.88,67.54,67.88,76800.0,67.55,67.88,67.54,67.88,76800.0
2014-04-11 15:25:00,67.89,67.95,67.59,67.61,43000.0,67.89,67.95,67.59,67.61,43000.0
2014-04-11 15:30:00,67.63,67.74,67.58,67.73,60900.0,67.63,67.74,67.58,67.73,60900.0
2014-04-11 15:35:00,67.74,67.84,67.71,67.82,80100.0,67.74,67.84,67.71,67.82,80100.0
2014-04-11 15:40:00,67.81,67.95,67.75,67.81,52300.0,67.81,67.95,67.75,67.81,52300.0
2014-04-11 15:45:00,67.8,67.85,67.59,67.73,69900.0,67.8,67.85,67.59,67.73,69900.0
2014-04-11 15:50:00,67.73,67.77,67.55,67.59,106400.0,67.73,67.77,67.55,67.59,106400.0
2014-04-11 15:55:00,67.59,67.71,67.57,67.59,138900.0,67.59,67.71,67.57,67.59,138900.0
2014-04-14 09:30:00,68.56,69.28,68.48,68.66,103500.0,68.56,69.28,68.48,68.66,103500.0
2014-04-14 09:35:00,68.7,68.78,68.11,68.54,74300.0,68.7,68.78,68.11,68.54,74300.0
2014-04-14 09:40:00,68.53,68.95,68.31,68.85,62600.0,68.53,68.95,68.31,68.85,62600.0
2014-04-14 09:45:00,68.86,69.15,68.19,68.19,69500.0,68.86,69.15,68.19,68.19,69500.0
2014-04-14 09:50:00,68.2,68.53,67.68,67.83,57500.0,68.2,68.53,67.68,67.83,57500.0
2014-04-14 09:55:00,67.82,68.09,67.3,67.61,77000.0,67.82,68.09,67.3,67.61,77000.0
2014-04-14 10:00:00,67.57,67.94,67.3,67.35,69300.0,67.57,67.94,67.3,67.35,69300.0
2014-04-14 10:05:00,67.35,67.62,67.1,67.35,142900.0,67.35,67.62,67.1,67.35,142900.0
2014-04-14 10:10:00,67.31,67.88,66.98,67.75,215900.0,67.31,67.88,66.98,67.75,215900.0
2014-04-14 10:15:00,67.77,68.25,67.69,68.0,80200.0,67.77,68.25,67.69,68.0,80200.0
2014-04-14 10:20:00,68.02,68.13,67.73,67.98,29400.0,68.02,68.13,67.73,67.98,29400.0
2014-04-14 10:25:00,67.94,68.44,67.91,68.17,36300.0,67.94,68.44,67.91,68.17,36300.0
2014-04-14 10:30:00,68.13,68.43,67.95,68.36,41100.0,68.13,68.43,67.95,68.36,41100.0
2014-04-14 10:35:00,68.4,68.5,68.25,68.43,31200.0,68.4,68.5,68.25,68.43,31200.0
2014-04-14 10:40:00,68.38,68.52,68.28,68.42,38100.0,68.38,68.52,68.28,68.42,38100.0
2014-04-14 10:45:00,68.5,68.74,68.39,68.66,45600.0,68.5,68.74,68.39,68.66,45600.0
2014-04-14 10:50:00,68.61,69.11,68.61,69.0,44300.0,68.61,69.11,68.61,69.0,44300.0
2014-04-14 10:55:00,69.0,69.13,68.81,68.85,42900.0,69.0,69.13,68.81,68.85,42900.0
2014-04-14 11:00:00,68.9,68.94,68.61,68.61,23700.0,68.9,68.94,68.61,68.61,23700.0
2014-04-14 11:05:00,68.67,68.74,68.4,68.48,26600.0,68.67,68.74,68.4,68.48,26600.0
2014-04-14 11:10:00,68.5,68.59,68.26,68.55,23900.0,68.5,68.59,68.26,68.55,23900.0
2014-04-14 11:15:00,68.57,68.85,68.51,68.65,69000.0,68.57,68.85,68.51,68.65,69000.0
2014-04-14 11:20:00,68.64,68.73,68.48,68.69,18600.0,68.64,68.73,68.48,68.69,18600.0
2014-04-14 11:25:00,68.66,68.77,68.57,68.7,14000.0,68.66,68.77,68.57,68.7,14000.0
2014-04-14 11:30:00,68.7,69.27,68.7,69.17,55900.0,68.7,69.27,68.7,69.17,55900.0
2014-04-14 11:35:00,69.18,69.2,68.88,69.02,36500.0,69.18,69.2,68.88,69.02,36500.0
2014-04-14 11:40:00,68.99,68.99,68.75,68.87,16100.0,68.99,68.99,68.75,68.87,16100.0
2014-04-14 11:45:00,68.86,68.92,68.65,68.68,20900.0,68.86,68.92,68.65,68.68,20900.0
2014-04-14 11:50:00,68.65,68.7,68.44,68.56,14900.0,68.65,68.7,68.44,68.56,14900.0
2014-04-14 11:55:00,68.55,68.66,68.38,68.4,18400.0,68.55,68.66,68.38,68.4,18400.0
2014-04-14 12:00:00,68.44,68.61,68.31,68.58,19400.0,68.44,68.61,68.31,68.58,19400.0
2014-04-14 12:05:00,68.56,68.56,68.31,68.31,8800.0,68.56,68.56,68.31,68.31,8800.0
2014-04-14 12:10:00,68.3,68.76,68.3,68.67,17700.0,68.3,68.76,68.3,68.67,17700.0
2014-04-14 12:15:00,68.66,68.77,68.63,68.66,5700.0,68.66,68.77,68.63,68.66,5700.0
2014-04-14 12:20:00,68.64,68.64,68.43,68.5,9400.0,68.64,68.64,68.43,68.5,9400.0
2014-04-14 12:25:00,68.49,68.53,68.38,68.53,6700.0,68.49,68.53,68.38,68.53,6700.0
2014-04-14 12:30:00,68.57,68.69,68.39,68.65,13000.0,68.57,68.69,68.39,68.65,13000.0
2014-04-14 12:35:00,68.65,68.79,68.57,68.6,8700.0,68.65,68.79,68.57,68.6,8700.0
2014-04-14 12:40:00,68.62,68.72,68.5,68.5,12100.0,68.62,68.72,68.5,68.5,12100.0
2014-04-14 12:45:00,68.5,68.65,68.43,68.57,21600.0,68.5,68.65,68.43,68.57,21600.0
2014-04-14 12:50:00,68.58,68.68,68.45,68.68,8600.0,68.58,68.68,68.45,68.68,8600.0
2014-04-14 12:55:00,68.58,68.64,68.48,68.54,9300.0,68.58,68.64,68.48,68.54,9300.0
2014-04-14 13:00:00,68.56,68.56,68.4,68.45,9200.0,68.56,68.56,68.4,68.45,9200.0
2014-04-14 13:05:00,68.47,68.5,68.41,68.41,10300.0,68.47,68.5,68.41,68.41,10300.0
2014-04-14 13:10:00,68.38,68.38,68.21,68.21,19300.0,68.38,68.38,68.21,68.21,19300.0
2014-04-14 13:15:00,68.21,68.24,68.0,68.23,32400.0,68.21,68.24,68.0,68.23,32400.0
2014-04-14 13:20:00,68.23,68.26,68.1,68.25,13900.0,68.23,68.26,68.1,68.25,13900.0
2014-04-14 13:25:00,68.25,68.32,68.1,68.1,10000.0,68.25,68.32,68.1,68.1,10000.0
2014-04-14 13:30:00,68.1,68.3,68.02,68.3,16700.0,68.1,68.3,68.02,68.3,16700.0
2014-04-14 13:35:00,68.28,68.45,68.19,68.4,8300.0,68.28,68.45,68.19,68.4,8300.0
2014-04-14 13:40:00,68.35,68.4,68.25,68.28,9400.0,68.35,68.4,68.25,68.28,9400.0
2014-04-14 13:45:00,68.3,68.33,67.94,68.03,14000.0,68.3,68.33,67.94,68.03,14000.0
2014-04-14 13:50:00,68.03,68.14,67.98,67.98,9600.0,68.03,68.14,67.98,67.98,9600.0
2014-04-14 13:55:00,67.98,67.98,67.83,67.87,10900.0,67.98,67.98,67.83,67.87,10900.0
2014-04-14 14:00:00,67.87,67.94,67.61,67.67,27400.0,67.87,67.94,67.61,67.67,27400.0
2014-04-14 14:05:00,67.67,68.02,67.67,68.0,15900.0,67.67,68.02,67.67,68.0,15900.0
2014-04-14 14:10:00,67.95,68.04,67.78,67.99,13500.0,67.95,68.04,67.78,67.99,13500.0
2014-04-14 14:15:00,67.94,67.97,67.74,67.74,12300.0,67.94,67.97,67.74,67.74,12300.0
2014-04-14 14:20:00,67.76,67.76,67.35,67.47,36400.0,67.76,67.76,67.35,67.47,36400.0
2014-04-14 14:25:00,67.52,67.64,67.44,67.51,27200.0,67.52,67.64,67.44,67.51,27200.0
2014-04-14 14:30:00,67.48,67.64,67.43,67.51,14100.0,67.48,67.64,67.43,67.51,14100.0
2014-04-14 14:35:00,67.54,67.65,67.53,67.61,13900.0,67.54,67.65,67.53,67.61,13900.0
2014-04-14 14:40:00,67.57,67.72,67.54,67.65,19200.0,67.57,67.72,67.54,67.65,19200.0
2014-04-14 14:45:00,67.69,67.72,67.6,67.72,9500.0,67.69,67.72,67.6,67.72,9500.0
2014-04-14 14:50:00,67.7,67.8,67.66,67.74,15900.0,67.7,67.8,67.66,67.74,15900.0
2014-04-14 14:55:00,67.76,67.76,67.51,67.53,13800.0,67.76,67.76,67.51,67.53,13800.0
2014-04-14 15:00:00,67.5,67.53,67.2,67.28,27800.0,67.5,67.53,67.2,67.28,27800.0
2014-04-14 15:05:00,67.3,67.35,67.0,67.0,43500.0,67.3,67.35,67.0,67.0,43500.0
2014-04-14 15:10:00,67.0,67.08,66.77,66.81,70500.0,67.0,67.08,66.77,66.81,70500.0
2014-04-14 15:15:00,66.8,66.98,66.8,66.98,24500.0,66.8,66.98,66.8,66.98,24500.0
2014-04-14 15:20:00,66.98,67.14,66.87,67.14,50700.0,66.98,67.14,66.87,67.14,50700.0
2014-04-14 15:25:00,67.14,67.32,66.94,67.26,48900.0,67.14,67.32,66.94,67.26,48900.0
2014-04-14 15:30:00,67.32,67.62,67.31,67.58,64400.0,67.32,67.62,67.31,67.58,64400.0
2014-04-14 15:35:00,67.6,67.79,67.44,67.77,43000.0,67.6,67.79,67.44,67.77,43000.0
2014-04-14 15:40:00,67.78,68.0,67.62,67.98,77100.0,67.78,68.0,67.62,67.98,77100.0
2014-04-14 15:45:00,67.95,68.17,67.92,68.06,74800.0,67.95,68.17,67.92,68.06,74800.0
2014-04-14 15:50:00,68.03,68.32,68.0,68.3,135800.0,68.03,68.32,68.0,68.3,135800.0
2014-04-14 15:55:00,68.3,68.42,68.25,68.31,261200.0,68.3,68.42,68.25,68.31,261200.0
2014-04-15 09:30:00,68.24,68.6,67.76,67.84,44000.0,68.24,68.6,67.76,67.84,44000.0
2014-04-15 09:35:00,67.84,68.25,67.5,67.92,44600.0,67.84,68.25,67.5,67.92,44600.0
2014-04-15 09:40:00,67.95,68.43,67.75,68.08,39200.0,67.95,68.43,67.75,68.08,39200.0
2014-04-15 09:45:00,68.02,68.29,67.84,68.12,29000.0,68.02,68.29,67.84,68.12,29000.0
2014-04-15 09:50:00,68.18,68.36,67.99,68.12,35400.0,68.18,68.36,67.99,68.12,35400.0
2014-04-15 09:55:00,68.12,68.16,67.56,67.6,49600.0,68.12,68.16,67.56,67.6,49600.0
2014-04-15 10:00:00,67.56,67.85,67.12,67.62,60200.0,67.56,67.85,67.12,67.62,60200.0
2014-04-15 10:05:00,67.62,67.7,67.25,67.32,71700.0,67.62,67.7,67.25,67.32,71700.0
2014-04-15 10:10:00,67.33,67.35,66.83,66.97,66500.0,67.33,67.35,66.83,66.97,66500.0
2014-04-15 10:15:00,66.99,67.32,66.35,66.42,115700.0,66.99,67.32,66.35,66.42,115700.0
2014-04-15 10:20:00,66.41,67.03,66.23,66.35,88400.0,66.41,67.03,66.23,66.35,88400.0
2014-04-15 10:25:00,66.37,66.71,66.3,66.31,57800.0,66.37,66.71,66.3,66.31,57800.0
2014-04-15 10:30:00,66.37,66.53,66.05,66.53,96900.0,66.37,66.53,66.05,66.53,96900.0
2014-04-15 10:35:00,66.47,66.9,66.42,66.8,67600.0,66.47,66.9,66.42,66.8,67600.0
2014-04-15 10:40:00,66.84,67.07,66.43,66.47,58400.0,66.84,67.07,66.43,66.47,58400.0
2014-04-15 10:45:00,66.5,66.62,66.26,66.42,34600.0,66.5,66.62,66.26,66.42,34600.0
2014-04-15 10:50:00,66.43,66.52,66.09,66.21,49000.0,66.43,66.52,66.09,66.21,49000.0
2014-04-15 10:55:00,66.11,66.3,65.67,65.74,104100.0,66.11,66.3,65.67,65.74,104100.0
2014-04-15 11:00:00,65.75,65.94,65.62,65.84,68900.0,65.75,65.94,65.62,65.84,68900.0
2014-04-15 11:05:00,65.86,66.07,65.14,65.3,150300.0,65.86,66.07,65.14,65.3,150300.0
2014-04-15 11:10:00,65.31,65.82,65.28,65.56,63300.0,65.31,65.82,65.28,65.56,63300.0
2014-04-15 11:15:00,65.57,65.83,65.22,65.81,75500.0,65.57,65.83,65.22,65.81,75500.0
2014-04-15 11:20:00,65.81,65.95,65.51,65.69,35100.0,65.81,65.95,65.51,65.69,35100.0
2014-04-15 11:25:00,65.66,65.68,65.38,65.48,42500.0,65.66,65.68,65.38,65.48,42500.0
2014-04-15 11:30:00,65.51,65.96,65.49,65.7,29500.0,65.51,65.96,65.49,65.7,29500.0
2014-04-15 11:35:00,65.75,65.91,65.68,65.79,26400.0,65.75,65.91,65.68,65.79,26400.0
2014-04-15 11:40:00,65.76,65.79,65.1,65.12,70300.0,65.76,65.79,65.1,65.12,70300.0
2014-04-15 11:45:00,65.19,65.19,64.63,65.0,116300.0,65.19,65.19,64.63,65.0,116300.0
2014-04-15 11:50:00,65.07,65.1,64.69,64.88,33400.0,65.07,65.1,64.69,64.88,33400.0
2014-04-15 11:55:00,64.91,64.95,64.12,64.23,114600.0,64.91,64.95,64.12,64.23,114600.0
2014-04-15 12:00:00,64.25,64.25,63.81,64.11,104000.0,64.25,64.25,63.81,64.11,104000.0
2014-04-15 12:05:00,64.15,64.23,63.9,64.23,59600.0,64.15,64.23,63.9,64.23,59600.0
2014-04-15 12:10:00,64.15,64.6,64.15,64.32,79200.0,64.15,64.6,64.15,64.32,79200.0
2014-04-15 12:15:00,64.32,64.5,64.12,64.35,37200.0,64.32,64.5,64.12,64.35,37200.0
2014-04-15 12:20:00,64.3,64.34,63.94,64.04,40200.0,64.3,64.34,63.94,64.04,40200.0
2014-04-15 12:25:00,64.03,64.41,63.86,64.24,57000.0,64.03,64.41,63.86,64.24,57000.0
2014-04-15 12:30:00,64.31,64.31,64.02,64.08,98900.0,64.31,64.31,64.02,64.08,98900.0
2014-04-15 12:35:00,64.05,64.11,63.72,63.78,39500.0,64.05,64.11,63.72,63.78,39500.0
2014-04-15 12:40:00,63.76,64.13,63.74,63.97,31400.0,63.76,64.13,63.74,63.97,31400.0
2014-04-15 12:45:00,64.02,64.04,63.73,63.78,26900.0,64.02,64.04,63.73,63.78,26900.0
2014-04-15 12:50:00,63.78,63.85,63.57,63.84,50500.0,63.78,63.85,63.57,63.84,50500.0
2014-04-15 12:55:00,63.85,63.94,63.31,63.55,63800.0,63.85,63.94,63.31,63.55,63800.0
2014-04-15 13:00:00,63.55,64.13,63.55,64.13,60800.0,63.55,64.13,63.55,64.13,60800.0
2014-04-15 13:05:00,64.12,64.45,64.04,64.27,35800.0,64.12,64.45,64.04,64.27,35800.0
2014-04-15 13:10:00,64.26,64.45,64.19,64.37,40900.0,64.26,64.45,64.19,64.37,40900.0
2014-04-15 13:15:00,64.42,64.89,64.37,64.58,66100.0,64.42,64.89,64.37,64.58,66100.0
2014-04-15 13:20:00,64.56,64.64,64.27,64.32,30800.0,64.56,64.64,64.27,64.32,30800.0
2014-04-15 13:25:00,64.31,64.5,64.18,64.49,30900.0,64.31,64.5,64.18,64.49,30900.0
2014-04-15 13:30:00,64.54,65.09,64.28,65.05,56400.0,64.54,65.09,64.28,65.05,56400.0
2014-04-15 13:35:00,65.06,65.32,64.95,65.05,51400.0,65.06,65.32,64.95,65.05,51400.0
2014-04-15 13:40:00,65.05,65.27,64.88,65.0,22200.0,65.05,65.27,64.88,65.0,22200.0
2014-04-15 13:45:00,64.97,65.3,64.87,65.23,57600.0,64.97,65.3,64.87,65.23,57600.0
2014-04-15 13:50:00,65.19,65.63,65.18,65.37,66000.0,65.19,65.63,65.18,65.37,66000.0
2014-04-15 13:55:00,65.33,66.15,65.33,66.09,58600.0,65.33,66.15,65.33,66.09,58600.0
2014-04-15 14:00:00,66.09,66.24,66.01,66.18,46000.0,66.09,66.24,66.01,66.18,46000.0
2014-04-15 14:05:00,66.23,66.36,65.87,65.87,52500.0,66.23,66.36,65.87,65.87,52500.0
2014-04-15 14:10:00,65.9,66.08,65.73,65.88,31200.0,65.9,66.08,65.73,65.88,31200.0
2014-04-15 14:15:00,65.89,66.04,65.5,65.62,19900.0,65.89,66.04,65.5,65.62,19900.0
2014-04-15 14:20:00,65.55,65.9,65.4,65.86,33600.0,65.55,65.9,65.4,65.86,33600.0
2014-04-15 14:25:00,65.75,65.98,65.7,65.91,18400.0,65.75,65.98,65.7,65.91,18400.0
2014-04-15 14:30:00,65.9,66.23,65.84,66.11,40800.0,65.9,66.23,65.84,66.11,40800.0
2014-04-15 14:35:00,66.16,66.49,66.13,66.48,60200.0,66.16,66.49,66.13,66.48,60200.0
2014-04-15 14:40:00,66.49,66.74,66.35,66.72,73400.0,66.49,66.74,66.35,66.72,73400.0
2014-04-15 14:45:00,66.72,66.94,66.68,66.76,57500.0,66.72,66.94,66.68,66.76,57500.0
2014-04-15 14:50:00,66.73,67.17,66.73,66.95,39300.0,66.73,67.17,66.73,66.95,39300.0
2014-04-15 14:55:00,66.98,66.98,66.49,66.5,45600.0,66.98,66.98,66.49,66.5,45600.0
2014-04-15 15:00:00,66.53,66.68,66.4,66.4,24700.0,66.53,66.68,66.4,66.4,24700.0
2014-04-15 15:05:00,66.43,66.45,66.12,66.26,45000.0,66.43,66.45,66.12,66.26,45000.0
2014-04-15 15:10:00,66.24,66.58,66.07,66.58,46300.0,66.24,66.58,66.07,66.58,46300.0
2014-04-15 15:15:00,66.58,66.89,66.44,66.86,41900.0,66.58,66.89,66.44,66.86,41900.0
2014-04-15 15:20:00,66.84,67.03,66.73,66.79,47900.0,66.84,67.03,66.73,66.79,47900.0
2014-04-15 15:25:00,66.79,66.92,66.59,66.92,37600.0,66.79,66.92,66.59,66.92,37600.0
2014-04-15 15:30:00,66.94,66.94,66.74,66.82,32700.0,66.94,66.94,66.74,66.82,32700.0
2014-04-15 15:35:00,66.86,66.86,66.65,66.69,28400.0,66.86,66.86,66.65,66.69,28400.0
2014-04-15 15:40:00,66.66,66.8,66.54,66.6,36500.0,66.66,66.8,66.54,66.6,36500.0
2014-04-15 15:45:00,66.6,66.8,66.6,66.71,52900.0,66.6,66.8,66.6,66.71,52900.0
2014-04-15 15:50:00,66.72,66.77,66.51,66.53,93400.0,66.72,66.77,66.51,66.53,93400.0
2014-04-15 15:55:00,66.54,66.58,66.28,66.4,183500.0,66.54,66.58,66.28,66.4,183500.0
2014-04-16 09:30:00,67.04,67.95,67.01,67.87,69700.0,67.04,67.95,67.01,67.87,69700.0
2014-04-16 09:35:00,67.85,67.95,66.65,67.41,71800.0,67.85,67.95,66.65,67.41,71800.0
2014-04-16 09:40:00,67.4,67.76,67.13,67.22,90100.0,67.4,67.76,67.13,67.22,90100.0
2014-04-16 09:45:00,67.2,67.29,66.41,66.45,69100.0,67.2,67.29,66.41,66.45,69100.0
2014-04-16 09:50:00,66.47,66.6,65.8,66.11,56300.0,66.47,66.6,65.8,66.11,56300.0
2014-04-16 09:55:00,66.26,67.18,66.17,66.6,47300.0,66.26,67.18,66.17,66.6,47300.0
2014-04-16 10:00:00,66.53,66.6,66.05,66.32,82800.0,66.53,66.6,66.05,66.32,82800.0
2014-04-16 10:05:00,66.32,66.44,66.12,66.14,70400.0,66.32,66.44,66.12,66.14,70400.0
2014-04-16 10:10:00,66.13,66.43,66.04,66.22,34000.0,66.13,66.43,66.04,66.22,34000.0
2014-04-16 10:15:00,66.24,66.79,66.15,66.72,27200.0,66.24,66.79,66.15,66.72,27200.0
2014-04-16 10:20:00,66.75,66.94,66.31,66.57,38700.0,66.75,66.94,66.31,66.57,38700.0
2014-04-16 10:25:00,66.56,66.77,66.41,66.41,18400.0,66.56,66.77,66.41,66.41,18400.0
2014-04-16 10:30:00,66.43,66.45,66.03,66.05,21700.0,66.43,66.45,66.03,66.05,21700.0
2014-04-16 10:35:00,66.03,66.15,65.8,65.96,28800.0,66.03,66.15,65.8,65.96,28800.0
2014-04-16 10:40:00,65.96,65.96,65.43,65.43,39900.0,65.96,65.96,65.43,65.43,39900.0
2014-04-16 10:45:00,65.44,66.08,65.34,65.98,30300.0,65.44,66.08,65.34,65.98,30300.0
2014-04-16 10:50:00,65.9,66.06,65.7,65.7,31000.0,65.9,66.06,65.7,65.7,31000.0
2014-04-16 10:55:00,65.68,65.86,65.58,65.64,32800.0,65.68,65.86,65.58,65.64,32800.0
2014-04-16 11:00:00,65.6,65.69,65.37,65.49,27000.0,65.6,65.69,65.37,65.49,27000.0
2014-04-16 11:05:00,65.46,65.85,65.45,65.82,28500.0,65.46,65.85,65.45,65.82,28500.0
2014-04-16 11:10:00,65.81,66.38,65.7,66.21,42100.0,65.81,66.38,65.7,66.21,42100.0
2014-04-16 11:15:00,66.21,66.34,66.0,66.0,26300.0,66.21,66.34,66.0,66.0,26300.0
2014-04-16 11:20:00,66.0,66.25,65.9,66.24,30800.0,66.0,66.25,65.9,66.24,30800.0
2014-04-16 11:25:00,66.25,66.59,66.11,66.46,35100.0,66.25,66.59,66.11,66.46,35100.0
2014-04-16 11:30:00,66.48,66.65,66.36,66.48,14100.0,66.48,66.65,66.36,66.48,14100.0
2014-04-16 11:35:00,66.42,66.51,66.22,66.27,8000.0,66.42,66.51,66.22,66.27,8000.0
2014-04-16 11:40:00,66.26,66.39,66.18,66.18,9000.0,66.26,66.39,66.18,66.18,9000.0
2014-04-16 11:45:00,66.24,66.34,66.22,66.31,5000.0,66.24,66.34,66.22,66.31,5000.0
2014-04-16 11:50:00,66.33,66.56,66.25,66.48,13300.0,66.33,66.56,66.25,66.48,13300.0
2014-04-16 11:55:00,66.54,66.57,66.34,66.49,15100.0,66.54,66.57,66.34,66.49,15100.0
2014-04-16 12:00:00,66.56,66.9,66.56,66.73,29200.0,66.56,66.9,66.56,66.73,29200.0
2014-04-16 12:05:00,66.74,67.08,66.72,66.98,29900.0,66.74,67.08,66.72,66.98,29900.0
2014-04-16 12:10:00,66.95,67.06,66.95,66.96,22000.0,66.95,67.06,66.95,66.96,22000.0
2014-04-16 12:15:00,66.92,67.03,66.77,66.89,21600.0,66.92,67.03,66.77,66.89,21600.0
2014-04-16 12:20:00,66.89,66.93,66.8,66.85,9700.0,66.89,66.93,66.8,66.85,9700.0
2014-04-16 12:25:00,66.88,66.93,66.55,66.6,22300.0,66.88,66.93,66.55,66.6,22300.0
2014-04-16 12:30:00,66.68,66.81,66.43,66.43,18200.0,66.68,66.81,66.43,66.43,18200.0
2014-04-16 12:35:00,66.47,66.64,66.42,66.52,15000.0,66.47,66.64,66.42,66.52,15000.0
2014-04-16 12:40:00,66.53,66.56,66.35,66.36,14200.0,66.53,66.56,66.35,66.36,14200.0
2014-04-16 12:45:00,66.42,66.46,66.2,66.28,15100.0,66.42,66.46,66.2,66.28,15100.0
2014-04-16 12:50:00,66.28,66.6,66.28,66.52,12900.0,66.28,66.6,66.28,66.52,12900.0
2014-04-16 12:55:00,66.52,66.56,66.17,66.17,28900.0,66.52,66.56,66.17,66.17,28900.0
2014-04-16 13:00:00,66.24,66.42,66.2,66.32,28500.0,66.24,66.42,66.2,66.32,28500.0
2014-04-16 13:05:00,66.29,66.66,66.26,66.62,39500.0,66.29,66.66,66.26,66.62,39500.0
2014-04-16 13:10:00,66.65,66.69,66.51,66.59,17300.0,66.65,66.69,66.51,66.59,17300.0
2014-04-16 13:15:00,66.55,66.84,66.55,66.71,15000.0,66.55,66.84,66.55,66.71,15000.0
2014-04-16 13:20:00,66.72,66.89,66.61,66.74,11900.0,66.72,66.89,66.61,66.74,11900.0
2014-04-16 13:25:00,66.77,66.91,66.74,66.76,10500.0,66.77,66.91,66.74,66.76,10500.0
2014-04-16 13:30:00,66.76,66.78,66.52,66.54,16700.0,66.76,66.78,66.52,66.54,16700.0
2014-04-16 13:35:00,66.54,66.74,66.47,66.74,22900.0,66.54,66.74,66.47,66.74,22900.0
2014-04-16 13:40:00,66.74,66.8,66.62,66.67,14000.0,66.74,66.8,66.62,66.67,14000.0
2014-04-16 13:45:00,66.65,66.88,66.64,66.82,16100.0,66.65,66.88,66.64,66.82,16100.0
2014-04-16 13:50:00,66.83,66.91,66.75,66.85,16300.0,66.83,66.91,66.75,66.85,16300.0
2014-04-16 13:55:00,66.84,66.9,66.73,66.83,11200.0,66.84,66.9,66.73,66.83,11200.0
2014-04-16 14:00:00,66.88,66.98,66.83,66.92,16600.0,66.88,66.98,66.83,66.92,16600.0
2014-04-16 14:05:00,66.89,67.01,66.86,67.01,13200.0,66.89,67.01,66.86,67.01,13200.0
2014-04-16 14:10:00,67.02,67.17,66.98,67.17,48900.0,67.02,67.17,66.98,67.17,48900.0
2014-04-16 14:15:00,67.13,67.2,66.86,66.95,49400.0,67.13,67.2,66.86,66.95,49400.0
2014-04-16 14:20:00,66.98,67.17,66.95,67.1,43900.0,66.98,67.17,66.95,67.1,43900.0
2014-04-16 14:25:00,67.08,67.2,67.07,67.12,46600.0,67.08,67.2,67.07,67.12,46600.0
2014-04-16 14:30:00,67.12,67.41,67.12,67.34,20200.0,67.12,67.41,67.12,67.34,20200.0
2014-04-16 14:35:00,67.34,67.35,67.17,67.31,18800.0,67.34,67.35,67.17,67.31,18800.0
2014-04-16 14:40:00,67.28,67.5,67.22,67.44,20900.0,67.28,67.5,67.22,67.44,20900.0
2014-04-16 14:45:00,67.45,67.6,67.45,67.48,16600.0,67.45,67.6,67.45,67.48,16600.0
2014-04-16 14:50:00,67.48,67.52,67.42,67.47,13800.0,67.48,67.52,67.42,67.47,13800.0
2014-04-16 14:55:00,67.48,67.48,67.22,67.39,14300.0,67.48,67.48,67.22,67.39,14300.0
2014-04-16 15:00:00,67.41,67.48,67.31,67.4,28000.0,67.41,67.48,67.31,67.4,28000.0
2014-04-16 15:05:00,67.38,67.53,67.28,67.5,25500.0,67.38,67.53,67.28,67.5,25500.0
2014-04-16 15:10:00,67.54,67.59,67.45,67.52,27100.0,67.54,67.59,67.45,67.52,27100.0
2014-04-16 15:15:00,67.51,67.71,67.5,67.71,29100.0,67.51,67.71,67.5,67.71,29100.0
2014-04-16 15:20:00,67.7,67.73,67.55,67.6,19600.0,67.7,67.73,67.55,67.6,19600.0
2014-04-16 15:25:00,67.61,67.77,67.59,67.66,23200.0,67.61,67.77,67.59,67.66,23200.0
2014-04-16 15:30:00,67.66,67.73,67.5,67.58,27400.0,67.66,67.73,67.5,67.58,27400.0
2014-04-16 15:35:00,67.58,67.66,67.48,67.57,35500.0,67.58,67.66,67.48,67.57,35500.0
2014-04-16 15:40:00,67.55,67.58,67.51,67.56,27400.0,67.55,67.58,67.51,67.56,27400.0
2014-04-16 15:45:00,67.55,67.61,67.44,67.52,48600.0,67.55,67.61,67.44,67.52,48600.0
2014-04-16 15:50:00,67.52,67.62,67.52,67.6,44300.0,67.52,67.62,67.52,67.6,44300.0
2014-04-16 15:55:00,67.57,67.63,67.51,67.61,99200.0,67.57,67.63,67.51,67.61,99200.0
2014-04-17 09:30:00,67.95,68.05,67.01,67.55,75100.0,67.95,68.05,67.01,67.55,75100.0
2014-04-17 09:35:00,67.78,67.99,67.53,67.86,40300.0,67.78,67.99,67.53,67.86,40300.0
2014-04-17 09:40:00,67.82,68.37,67.74,67.75,63700.0,67.82,68.37,67.74,67.75,63700.0
2014-04-17 09:45:00,67.77,67.81,66.98,67.25,61300.0,67.77,67.81,66.98,67.25,61300.0
2014-04-17 09:50:00,67.36,67.44,66.7,66.83,72700.0,67.36,67.44,66.7,66.83,72700.0
2014-04-17 09:55:00,66.82,67.68,66.8,67.68,30500.0,66.82,67.68,66.8,67.68,30500.0
2014-04-17 10:00:00,67.69,68.0,67.38,68.0,34800.0,67.69,68.0,67.38,68.0,34800.0
2014-04-17 10:05:00,67.97,68.2,67.76,68.1,76100.0,67.97,68.2,67.76,68.1,76100.0
2014-04-17 10:10:00,68.04,68.3,68.0,68.22,37600.0,68.04,68.3,68.0,68.22,37600.0
2014-04-17 10:15:00,68.25,68.27,67.8,68.08,36200.0,68.25,68.27,67.8,68.08,36200.0
2014-04-17 10:20:00,68.09,68.5,68.01,68.47,61800.0,68.09,68.5,68.01,68.47,61800.0
2014-04-17 10:25:00,68.44,68.81,68.32,68.76,75200.0,68.44,68.81,68.32,68.76,75200.0
2014-04-17 10:30:00,68.76,68.81,68.48,68.58,46300.0,68.76,68.81,68.48,68.58,46300.0
2014-04-17 10:35:00,68.55,68.83,68.55,68.83,39600.0,68.55,68.83,68.55,68.83,39600.0
2014-04-17 10:40:00,68.86,68.95,68.54,68.56,36700.0,68.86,68.95,68.54,68.56,36700.0
2014-04-17 10:45:00,68.54,68.59,68.08,68.2,36100.0,68.54,68.59,68.08,68.2,36100.0
2014-04-17 10:50:00,68.2,68.45,68.09,68.16,24600.0,68.2,68.45,68.09,68.16,24600.0
2014-04-17 10:55:00,68.19,68.5,68.13,68.5,18900.0,68.19,68.5,68.13,68.5,18900.0
2014-04-17 11:00:00,68.5,68.58,68.41,68.51,21000.0,68.5,68.58,68.41,68.51,21000.0
2014-04-17 11:05:00,68.45,68.5,68.25,68.25,16500.0,68.45,68.5,68.25,68.25,16500.0
2014-04-17 11:10:00,68.23,68.39,67.91,68.05,29400.0,68.23,68.39,67.91,68.05,29400.0
2014-04-17 11:15:00,68.02,68.07,67.74,68.02,43000.0,68.02,68.07,67.74,68.02,43000.0
2014-04-17 11:20:00,68.07,68.13,68.04,68.11,8200.0,68.07,68.13,68.04,68.11,8200.0
2014-04-17 11:25:00,68.14,68.22,67.9,67.9,13700.0,68.14,68.22,67.9,67.9,13700.0
2014-04-17 11:30:00,67.92,68.1,67.79,67.92,17100.0,67.92,68.1,67.79,67.92,17100.0
2014-04-17 11:35:00,67.9,67.91,67.6,67.6,23600.0,67.9,67.91,67.6,67.6,23600.0
2014-04-17 11:40:00,67.58,67.85,67.5,67.8,23800.0,67.58,67.85,67.5,67.8,23800.0
2014-04-17 11:45:00,67.77,67.78,67.55,67.64,8100.0,67.77,67.78,67.55,67.64,8100.0
2014-04-17 11:50:00,67.57,67.61,67.44,67.45,18700.0,67.57,67.61,67.44,67.45,18700.0
2014-04-17 11:55:00,67.41,67.76,67.41,67.69,21400.0,67.41,67.76,67.41,67.69,21400.0
2014-04-17 12:00:00,67.73,68.11,67.68,68.08,36500.0,67.73,68.11,67.68,68.08,36500.0
2014-04-17 12:05:00,68.04,68.04,67.84,67.91,10000.0,68.04,68.04,67.84,67.91,10000.0
2014-04-17 12:10:00,67.9,67.9,67.71,67.81,7600.0,67.9,67.9,67.71,67.81,7600.0
2014-04-17 12:15:00,67.78,67.8,67.53,67.6,14600.0,67.78,67.8,67.53,67.6,14600.0
2014-04-17 12:20:00,67.54,67.74,67.54,67.7,9800.0,67.54,67.74,67.54,67.7,9800.0
2014-04-17 12:25:00,67.7,67.81,67.57,67.58,10300.0,67.7,67.81,67.57,67.58,10300.0
2014-04-17 12:30:00,67.56,67.56,67.37,67.43,11300.0,67.56,67.56,67.37,67.43,11300.0
2014-04-17 12:35:00,67.49,67.65,67.43,67.63,7500.0,67.49,67.65,67.43,67.63,7500.0
2014-04-17 12:40:00,67.64,67.75,67.6,67.62,9300.0,67.64,67.75,67.6,67.62,9300.0
2014-04-17 12:45:00,67.61,67.66,67.52,67.63,7100.0,67.61,67.66,67.52,67.63,7100.0
2014-04-17 12:50:00,67.69,67.75,67.5,67.63,9200.0,67.69,67.75,67.5,67.63,9200.0
2014-04-17 12:55:00,67.6,67.73,67.6,67.67,9100.0,67.6,67.73,67.6,67.67,9100.0
2014-04-17 13:00:00,67.67,67.99,67.55,67.99,15700.0,67.67,67.99,67.55,67.99,15700.0
2014-04-17 13:05:00,67.93,67.93,67.84,67.88,7600.0,67.93,67.93,67.84,67.88,7600.0
2014-04-17 13:10:00,67.91,68.07,67.75,67.79,16200.0,67.91,68.07,67.75,67.79,16200.0
2014-04-17 13:15:00,67.77,67.81,67.64,67.64,7500.0,67.77,67.81,67.64,67.64,7500.0
2014-04-17 13:20:00,67.63,67.78,67.61,67.78,10000.0,67.63,67.78,67.61,67.78,10000.0
2014-04-17 13:25:00,67.8,67.84,67.71,67.82,6600.0,67.8,67.84,67.71,67.82,6600.0
2014-04-17 13:30:00,67.82,67.9,67.77,67.82,6300.0,67.82,67.9,67.77,67.82,6300.0
2014-04-17 13:35:00,67.83,68.02,67.83,68.02,14100.0,67.83,68.02,67.83,68.02,14100.0
2014-04-17 13:40:00,68.04,68.1,67.96,67.96,15500.0,68.04,68.1,67.96,67.96,15500.0
2014-04-17 13:45:00,67.99,68.15,67.99,68.03,21000.0,67.99,68.15,67.99,68.03,21000.0
2014-04-17 13:50:00,68.01,68.13,68.0,68.07,23000.0,68.01,68.13,68.0,68.07,23000.0
2014-04-17 13:55:00,68.11,68.13,67.99,68.08,22900.0,68.11,68.13,67.99,68.08,22900.0
2014-04-17 14:00:00,68.02,68.08,67.82,67.88,14500.0,68.02,68.08,67.82,67.88,14500.0
2014-04-17 14:05:00,67.87,67.97,67.87,67.89,5300.0,67.87,67.97,67.87,67.89,5300.0
2014-04-17 14:10:00,67.87,68.04,67.87,67.96,15400.0,67.87,68.04,67.87,67.96,15400.0
2014-04-17 14:15:00,67.97,68.03,67.96,67.96,7900.0,67.97,68.03,67.96,67.96,7900.0
2014-04-17 14:20:00,67.94,68.02,67.93,67.94,8500.0,67.94,68.02,67.93,67.94,8500.0
2014-04-17 14:25:00,67.97,68.13,67.97,68.04,10500.0,67.97,68.13,67.97,68.04,10500.0
2014-04-17 14:30:00,68.04,68.06,67.82,67.84,19900.0,68.04,68.06,67.82,67.84,19900.0
2014-04-17 14:35:00,67.86,67.92,67.81,67.89,5300.0,67.86,67.92,67.81,67.89,5300.0
2014-04-17 14:40:00,67.87,67.87,67.74,67.74,11600.0,67.87,67.87,67.74,67.74,11600.0
2014-04-17 14:45:00,67.74,67.77,67.56,67.57,10300.0,67.74,67.77,67.56,67.57,10300.0
2014-04-17 14:50:00,67.56,67.75,67.54,67.7,13900.0,67.56,67.75,67.54,67.7,13900.0
2014-04-17 14:55:00,67.73,67.78,67.63,67.75,16900.0,67.73,67.78,67.63,67.75,16900.0
2014-04-17 15:00:00,67.76,67.78,67.66,67.75,13500.0,67.76,67.78,67.66,67.75,13500.0
2014-04-17 15:05:00,67.73,67.78,67.72,67.76,6800.0,67.73,67.78,67.72,67.76,6800.0
2014-04-17 15:10:00,67.78,67.79,67.72,67.76,6200.0,67.78,67.79,67.72,67.76,6200.0
2014-04-17 15:15:00,67.77,67.82,67.7,67.74,9900.0,67.77,67.82,67.7,67.74,9900.0
2014-04-17 15:20:00,67.72,67.72,67.58,67.61,12800.0,67.72,67.72,67.58,67.61,12800.0
2014-04-17 15:25:00,67.6,67.62,67.43,67.48,31800.0,67.6,67.62,67.43,67.48,31800.0
2014-04-17 15:30:00,67.48,67.49,67.37,67.4,24000.0,67.48,67.49,67.37,67.4,24000.0
2014-04-17 15:35:00,67.4,67.41,67.3,67.3,23900.0,67.4,67.41,67.3,67.3,23900.0
2014-04-17 15:40:00,67.27,67.39,67.27,67.36,28500.0,67.27,67.39,67.27,67.36,28500.0
2014-04-17 15:45:00,67.33,67.38,67.25,67.33,55500.0,67.33,67.38,67.25,67.33,55500.0
2014-04-17 15:50:00,67.33,67.42,67.28,67.34,59800.0,67.33,67.42,67.28,67.34,59800.0
2014-04-17 15:55:00,67.35,67.43,67.29,67.31,103700.0,67.35,67.43,67.29,67.31,103700.0
2014-04-21 09:30:00,67.41,67.43,66.5,66.73,47600.0,67.41,67.43,66.5,66.73,47600.0
2014-04-21 09:35:00,66.82,66.98,66.65,66.76,21400.0,66.82,66.98,66.65,66.76,21400.0
2014-04-21 09:40:00,66.84,67.73,66.76,67.61,41900.0,66.84,67.73,66.76,67.61,41900.0
2014-04-21 09:45:00,67.55,68.0,67.55,67.61,27900.0,67.55,68.0,67.55,67.61,27900.0
2014-04-21 09:50:00,67.58,67.77,67.4,67.5,25600.0,67.58,67.77,67.4,67.5,25600.0
2014-04-21 09:55:00,67.55,67.82,67.54,67.77,22600.0,67.55,67.82,67.54,67.77,22600.0
2014-04-21 10:00:00,67.78,68.11,67.77,68.06,41600.0,67.78,68.11,67.77,68.06,41600.0
2014-04-21 10:05:00,68.14,68.15,67.61,67.91,23500.0,68.14,68.15,67.61,67.91,23500.0
2014-04-21 10:10:00,67.89,67.89,67.51,67.69,14100.0,67.89,67.89,67.51,67.69,14100.0
2014-04-21 10:15:00,67.66,67.7,67.25,67.31,68600.0,67.66,67.7,67.25,67.31,68600.0
2014-04-21 10:20:00,67.26,67.51,67.15,67.44,24600.0,67.26,67.51,67.15,67.44,24600.0
2014-04-21 10:25:00,67.43,67.59,67.36,67.41,10000.0,67.43,67.59,67.36,67.41,10000.0
2014-04-21 10:30:00,67.37,67.37,67.04,67.2,19300.0,67.37,67.37,67.04,67.2,19300.0
2014-04-21 10:35:00,67.17,67.17,67.0,67.01,17400.0,67.17,67.17,67.0,67.01,17400.0
2014-04-21 10:40:00,67.05,67.06,66.72,66.72,22800.0,67.05,67.06,66.72,66.72,22800.0
2014-04-21 10:45:00,66.73,67.5,66.73,67.5,27900.0,66.73,67.5,66.73,67.5,27900.0
2014-04-21 10:50:00,67.52,67.69,67.37,67.67,23600.0,67.52,67.69,67.37,67.67,23600.0
2014-04-21 10:55:00,67.69,67.83,67.45,67.76,26800.0,67.69,67.83,67.45,67.76,26800.0
2014-04-21 11:00:00,67.76,67.97,67.74,67.92,14700.0,67.76,67.97,67.74,67.92,14700.0
2014-04-21 11:05:00,67.92,68.29,67.92,68.19,49800.0,67.92,68.29,67.92,68.19,49800.0
2014-04-21 11:10:00,68.2,68.44,68.15,68.29,20000.0,68.2,68.44,68.15,68.29,20000.0
2014-04-21 11:15:00,68.29,68.3,68.1,68.19,29700.0,68.29,68.3,68.1,68.19,29700.0
2014-04-21 11:20:00,68.17,68.22,67.93,68.05,16100.0,68.17,68.22,67.93,68.05,16100.0
2014-04-21 11:25:00,68.05,68.15,67.92,68.04,18500.0,68.05,68.15,67.92,68.04,18500.0
2014-04-21 11:30:00,68.03,68.12,67.78,67.85,31400.0,68.03,68.12,67.78,67.85,31400.0
2014-04-21 11:35:00,67.91,68.02,67.8,67.92,33500.0,67.91,68.02,67.8,67.92,33500.0
2014-04-21 11:40:00,67.92,68.3,67.87,68.3,21400.0,67.92,68.3,67.87,68.3,21400.0
2014-04-21 11:45:00,68.27,68.45,68.17,68.17,22600.0,68.27,68.45,68.17,68.17,22600.0
2014-04-21 11:50:00,68.17,68.48,68.12,68.48,18200.0,68.17,68.48,68.12,68.48,18200.0
2014-04-21 11:55:00,68.48,68.59,68.37,68.59,41200.0,68.48,68.59,68.37,68.59,41200.0
2014-04-21 12:00:00,68.58,68.62,68.41,68.62,20300.0,68.58,68.62,68.41,68.62,20300.0
2014-04-21 12:05:00,68.59,68.61,68.23,68.23,20500.0,68.59,68.61,68.23,68.23,20500.0
2014-04-21 12:10:00,68.24,68.43,68.21,68.35,11600.0,68.24,68.43,68.21,68.35,11600.0
2014-04-21 12:15:00,68.37,68.58,68.34,68.51,16100.0,68.37,68.58,68.34,68.51,16100.0
2014-04-21 12:20:00,68.51,68.52,68.16,68.17,22500.0,68.51,68.52,68.16,68.17,22500.0
2014-04-21 12:25:00,68.2,68.39,68.2,68.34,15600.0,68.2,68.39,68.2,68.34,15600.0
2014-04-21 12:30:00,68.32,68.32,68.18,68.23,22600.0,68.32,68.32,68.18,68.23,22600.0
2014-04-21 12:35:00,68.22,68.33,68.18,68.22,13900.0,68.22,68.33,68.18,68.22,13900.0
2014-04-21 12:40:00,68.22,68.51,68.2,68.51,34000.0,68.22,68.51,68.2,68.51,34000.0
2014-04-21 12:45:00,68.54,68.55,68.37,68.46,9800.0,68.54,68.55,68.37,68.46,9800.0
2014-04-21 12:50:00,68.45,68.45,68.31,68.35,8900.0,68.45,68.45,68.31,68.35,8900.0
2014-04-21 12:55:00,68.34,68.37,68.23,68.31,13600.0,68.34,68.37,68.23,68.31,13600.0
2014-04-21 13:00:00,68.34,68.4,68.28,68.31,8000.0,68.34,68.4,68.28,68.31,8000.0
2014-04-21 13:05:00,68.3,68.3,68.15,68.24,13000.0,68.3,68.3,68.15,68.24,13000.0
2014-04-21 13:10:00,68.25,68.42,68.25,68.36,7700.0,68.25,68.42,68.25,68.36,7700.0
2014-04-21 13:15:00,68.36,68.45,68.33,68.4,9600.0,68.36,68.45,68.33,68.4,9600.0
2014-04-21 13:20:00,68.41,68.43,68.36,68.36,6000.0,68.41,68.43,68.36,68.36,6000.0
2014-04-21 13:25:00,68.39,68.52,68.39,68.52,14000.0,68.39,68.52,68.39,68.52,14000.0
2014-04-21 13:30:00,68.49,68.5,68.35,68.47,12700.0,68.49,68.5,68.35,68.47,12700.0
2014-04-21 13:35:00,68.44,68.58,68.41,68.51,13100.0,68.44,68.58,68.41,68.51,13100.0
2014-04-21 13:40:00,68.52,68.55,68.38,68.45,15300.0,68.52,68.55,68.38,68.45,15300.0
2014-04-21 13:45:00,68.46,68.51,68.39,68.4,19900.0,68.46,68.51,68.39,68.4,19900.0
2014-04-21 13:50:00,68.42,68.45,68.31,68.4,22300.0,68.42,68.45,68.31,68.4,22300.0
2014-04-21 13:55:00,68.39,68.55,68.36,68.55,18600.0,68.39,68.55,68.36,68.55,18600.0
2014-04-21 14:00:00,68.55,68.62,68.5,68.51,24600.0,68.55,68.62,68.5,68.51,24600.0
2014-04-21 14:05:00,68.51,68.79,68.51,68.73,50000.0,68.51,68.79,68.51,68.73,50000.0
2014-04-21 14:10:00,68.75,68.8,68.65,68.71,24700.0,68.75,68.8,68.65,68.71,24700.0
2014-04-21 14:15:00,68.72,68.85,68.72,68.81,20000.0,68.72,68.85,68.72,68.81,20000.0
2014-04-21 14:20:00,68.83,68.94,68.71,68.75,15400.0,68.83,68.94,68.71,68.75,15400.0
2014-04-21 14:25:00,68.75,68.88,68.75,68.88,14800.0,68.75,68.88,68.75,68.88,14800.0
2014-04-21 14:30:00,68.87,69.02,68.86,68.91,48900.0,68.87,69.02,68.86,68.91,48900.0
2014-04-21 14:35:00,68.93,69.18,68.9,69.13,31100.0,68.93,69.18,68.9,69.13,31100.0
2014-04-21 14:40:00,69.18,69.22,68.97,68.99,45200.0,69.18,69.22,68.97,68.99,45200.0
2014-04-21 14:45:00,68.99,69.11,68.99,69.07,20800.0,68.99,69.11,68.99,69.07,20800.0
2014-04-21 14:50:00,69.08,69.11,69.0,69.08,20300.0,69.08,69.11,69.0,69.08,20300.0
2014-04-21 14:55:00,69.05,69.07,68.9,69.06,18400.0,69.05,69.07,68.9,69.06,18400.0
2014-04-21 15:00:00,69.03,69.06,68.92,68.93,17500.0,69.03,69.06,68.92,68.93,17500.0
2014-04-21 15:05:00,68.94,68.98,68.79,68.8,20700.0,68.94,68.98,68.79,68.8,20700.0
2014-04-21 15:10:00,68.79,68.89,68.73,68.87,28400.0,68.79,68.89,68.73,68.87,28400.0
2014-04-21 15:15:00,68.84,68.89,68.78,68.82,21000.0,68.84,68.89,68.78,68.82,21000.0
2014-04-21 15:20:00,68.81,69.11,68.77,69.01,56200.0,68.81,69.11,68.77,69.01,56200.0
2014-04-21 15:25:00,69.01,69.05,68.94,68.95,16100.0,69.01,69.05,68.94,68.95,16100.0
2014-04-21 15:30:00,68.95,69.06,68.94,68.99,25400.0,68.95,69.06,68.94,68.99,25400.0
2014-04-21 15:35:00,68.98,69.06,68.93,69.06,20600.0,68.98,69.06,68.93,69.06,20600.0
2014-04-21 15:40:00,69.06,69.07,68.93,68.95,38100.0,69.06,69.07,68.93,68.95,38100.0
2014-04-21 15:45:00,68.95,69.06,68.94,69.06,67300.0,68.95,69.06,68.94,69.06,67300.0
2014-04-21 15:50:00,69.06,69.19,69.05,69.16,64300.0,69.06,69.19,69.05,69.16,64300.0
2014-04-21 15:55:00,69.16,69.23,69.09,69.22,125700.0,69.16,69.23,69.09,69.22,125700.0
2014-04-22 09:30:00,70.04,70.6,69.78,70.3,117400.0,70.04,70.6,69.78,70.3,117400.0
2014-04-22 09:35:00,70.3,70.38,69.61,70.14,60100.0,70.3,70.38,69.61,70.14,60100.0
2014-04-22 09:40:00,70.09,70.09,69.31,69.31,65800.0,70.09,70.09,69.31,69.31,65800.0
2014-04-22 09:45:00,69.3,69.66,69.25,69.44,39100.0,69.3,69.66,69.25,69.44,39100.0
2014-04-22 09:50:00,69.38,69.68,69.37,69.5,55400.0,69.38,69.68,69.37,69.5,55400.0
2014-04-22 09:55:00,69.51,69.51,69.26,69.37,58400.0,69.51,69.51,69.26,69.37,58400.0
2014-04-22 10:00:00,69.36,69.53,69.2,69.41,113000.0,69.36,69.53,69.2,69.41,113000.0
2014-04-22 10:05:00,69.42,70.2,69.4,70.07,127000.0,69.42,70.2,69.4,70.07,127000.0
2014-04-22 10:10:00,70.06,70.6,70.0,70.35,171300.0,70.06,70.6,70.0,70.35,171300.0
2014-04-22 10:15:00,70.37,70.51,70.19,70.25,41100.0,70.37,70.51,70.19,70.25,41100.0
2014-04-22 10:20:00,70.28,70.38,70.22,70.34,24000.0,70.28,70.38,70.22,70.34,24000.0
2014-04-22 10:25:00,70.35,70.69,70.32,70.68,53400.0,70.35,70.69,70.32,70.68,53400.0
2014-04-22 10:30:00,70.67,70.9,70.65,70.69,39700.0,70.67,70.9,70.65,70.69,39700.0
2014-04-22 10:35:00,70.7,70.95,70.69,70.83,36600.0,70.7,70.95,70.69,70.83,36600.0
2014-04-22 10:40:00,70.83,70.84,70.68,70.8,64700.0,70.83,70.84,70.68,70.8,64700.0
2014-04-22 10:45:00,70.84,70.9,70.55,70.56,59200.0,70.84,70.9,70.55,70.56,59200.0
2014-04-22 10:50:00,70.56,70.87,70.53,70.85,48700.0,70.56,70.87,70.53,70.85,48700.0
2014-04-22 10:55:00,70.85,71.09,70.81,71.09,62100.0,70.85,71.09,70.81,71.09,62100.0
2014-04-22 11:00:00,71.1,71.15,70.86,70.96,31700.0,71.1,71.15,70.86,70.96,31700.0
2014-04-22 11:05:00,70.95,70.99,70.82,70.87,43300.0,70.95,70.99,70.82,70.87,43300.0
2014-04-22 11:10:00,70.86,70.98,70.78,70.8,39500.0,70.86,70.98,70.78,70.8,39500.0
2014-04-22 11:15:00,70.85,70.98,70.82,70.89,27500.0,70.85,70.98,70.82,70.89,27500.0
2014-04-22 11:20:00,70.84,70.98,70.8,70.89,22700.0,70.84,70.98,70.8,70.89,22700.0
2014-04-22 11:25:00,70.92,71.1,70.91,71.07,22000.0,70.92,71.1,70.91,71.07,22000.0
2014-04-22 11:30:00,71.09,71.15,70.9,70.96,23200.0,71.09,71.15,70.9,70.96,23200.0
2014-04-22 11:35:00,71.0,71.14,70.94,71.13,15100.0,71.0,71.14,70.94,71.13,15100.0
2014-04-22 11:40:00,71.15,71.15,70.8,70.95,21400.0,71.15,71.15,70.8,70.95,21400.0
2014-04-22 11:45:00,70.94,70.95,70.6,70.78,34600.0,70.94,70.95,70.6,70.78,34600.0
2014-04-22 11:50:00,70.8,70.88,70.65,70.7,12100.0,70.8,70.88,70.65,70.7,12100.0
2014-04-22 11:55:00,70.74,70.91,70.73,70.8,16900.0,70.74,70.91,70.73,70.8,16900.0
2014-04-22 12:00:00,70.79,70.98,70.79,70.92,22600.0,70.79,70.98,70.79,70.92,22600.0
2014-04-22 12:05:00,70.94,71.01,70.9,70.95,16000.0,70.94,71.01,70.9,70.95,16000.0
2014-04-22 12:10:00,70.92,71.01,70.88,70.92,10500.0,70.92,71.01,70.88,70.92,10500.0
2014-04-22 12:15:00,70.9,70.95,70.81,70.95,9300.0,70.9,70.95,70.81,70.95,9300.0
2014-04-22 12:20:00,70.92,71.03,70.85,70.97,34900.0,70.92,71.03,70.85,70.97,34900.0
2014-04-22 12:25:00,71.0,71.15,70.96,71.11,27600.0,71.0,71.15,70.96,71.11,27600.0
2014-04-22 12:30:00,71.14,71.18,70.99,71.1,22000.0,71.14,71.18,70.99,71.1,22000.0
2014-04-22 12:35:00,71.06,71.09,70.87,70.95,33600.0,71.06,71.09,70.87,70.95,33600.0
2014-04-22 12:40:00,70.93,70.97,70.74,70.8,30300.0,70.93,70.97,70.74,70.8,30300.0
2014-04-22 12:45:00,70.78,70.81,70.58,70.68,20100.0,70.78,70.81,70.58,70.68,20100.0
2014-04-22 12:50:00,70.69,70.74,70.66,70.73,7800.0,70.69,70.74,70.66,70.73,7800.0
2014-04-22 12:55:00,70.74,70.93,70.69,70.93,13900.0,70.74,70.93,70.69,70.93,13900.0
2014-04-22 13:00:00,70.93,70.95,70.63,70.75,13100.0,70.93,70.95,70.63,70.75,13100.0
2014-04-22 13:05:00,70.73,70.76,70.66,70.7,11300.0,70.73,70.76,70.66,70.7,11300.0
2014-04-22 13:10:00,70.75,70.82,70.73,70.73,12200.0,70.75,70.82,70.73,70.73,12200.0
2014-04-22 13:15:00,70.72,70.82,70.71,70.72,12300.0,70.72,70.82,70.71,70.72,12300.0
2014-04-22 13:20:00,70.71,70.8,70.71,70.75,12600.0,70.71,70.8,70.71,70.75,12600.0
2014-04-22 13:25:00,70.75,70.78,70.64,70.69,10000.0,70.75,70.78,70.64,70.69,10000.0
2014-04-22 13:30:00,70.71,70.84,70.71,70.82,24000.0,70.71,70.84,70.71,70.82,24000.0
2014-04-22 13:35:00,70.86,70.96,70.81,70.86,17300.0,70.86,70.96,70.81,70.86,17300.0
2014-04-22 13:40:00,70.89,70.95,70.86,70.88,10300.0,70.89,70.95,70.86,70.88,10300.0
2014-04-22 13:45:00,70.86,70.97,70.83,70.97,16400.0,70.86,70.97,70.83,70.97,16400.0
2014-04-22 13:50:00,70.96,71.66,70.93,71.64,75000.0,70.96,71.66,70.93,71.64,75000.0
2014-04-22 13:55:00,71.65,71.78,71.38,71.43,48900.0,71.65,71.78,71.38,71.43,48900.0
2014-04-22 14:00:00,71.43,71.55,71.41,71.41,20100.0,71.43,71.55,71.41,71.41,20100.0
2014-04-22 14:05:00,71.41,71.89,71.41,71.89,43000.0,71.41,71.89,71.41,71.89,43000.0
2014-04-22 14:10:00,71.89,71.89,71.61,71.83,46600.0,71.89,71.89,71.61,71.83,46600.0
2014-04-22 14:15:00,71.8,72.2,71.72,72.17,96500.0,71.8,72.2,71.72,72.17,96500.0
2014-04-22 14:20:00,72.13,72.2,71.98,72.03,50000.0,72.13,72.2,71.98,72.03,50000.0
2014-04-22 14:25:00,72.01,72.05,71.78,71.87,26600.0,72.01,72.05,71.78,71.87,26600.0
2014-04-22 14:30:00,71.9,71.92,71.69,71.78,27000.0,71.9,71.92,71.69,71.78,27000.0
2014-04-22 14:35:00,71.74,71.94,71.74,71.77,15700.0,71.74,71.94,71.74,71.77,15700.0
2014-04-22 14:40:00,71.76,71.77,71.58,71.68,20100.0,71.76,71.77,71.58,71.68,20100.0
2014-04-22 14:45:00,71.72,71.72,71.57,71.68,16600.0,71.72,71.72,71.57,71.68,16600.0
2014-04-22 14:50:00,71.68,71.87,71.64,71.8,27000.0,71.68,71.87,71.64,71.8,27000.0
2014-04-22 14:55:00,71.81,71.86,71.71,71.71,13200.0,71.81,71.86,71.71,71.71,13200.0
2014-04-22 15:00:00,71.76,71.78,71.56,71.59,23000.0,71.76,71.78,71.56,71.59,23000.0
2014-04-22 15:05:00,71.58,71.58,71.43,71.47,36700.0,71.58,71.58,71.43,71.47,36700.0
2014-04-22 15:10:00,71.45,71.45,71.24,71.34,34400.0,71.45,71.45,71.24,71.34,34400.0
2014-04-22 15:15:00,71.34,71.37,71.18,71.18,31700.0,71.34,71.37,71.18,71.18,31700.0
2014-04-22 15:20:00,71.17,71.34,71.17,71.32,25400.0,71.17,71.34,71.17,71.32,25400.0
2014-04-22 15:25:00,71.33,71.49,71.3,71.34,39100.0,71.33,71.49,71.3,71.34,39100.0
2014-04-22 15:30:00,71.35,71.42,71.25,71.27,25600.0,71.35,71.42,71.25,71.27,25600.0
2014-04-22 15:35:00,71.27,71.32,71.18,71.22,41000.0,71.27,71.32,71.18,71.22,41000.0
2014-04-22 15:40:00,71.21,71.27,71.06,71.1,33700.0,71.21,71.27,71.06,71.1,33700.0
2014-04-22 15:45:00,71.09,71.25,71.09,71.21,53200.0,71.09,71.25,71.09,71.21,53200.0
2014-04-22 15:50:00,71.22,71.33,71.11,71.11,73800.0,71.22,71.33,71.11,71.11,73800.0
2014-04-22 15:55:00,71.12,71.16,71.03,71.12,124200.0,71.12,71.16,71.03,71.12,124200.0
2014-04-23 09:30:00,71.09,71.39,70.55,71.0,49700.0,71.09,71.39,70.55,71.0,49700.0
2014-04-23 09:35:00,70.86,70.97,70.3,70.65,55900.0,70.86,70.97,70.3,70.65,55900.0
2014-04-23 09:40:00,70.59,71.73,70.59,71.35,43000.0,70.59,71.73,70.59,71.35,43000.0
2014-04-23 09:45:00,71.4,71.42,71.13,71.26,54500.0,71.4,71.42,71.13,71.26,54500.0
2014-04-23 09:50:00,71.26,71.87,71.1,71.51,93200.0,71.26,71.87,71.1,71.51,93200.0
2014-04-23 09:55:00,71.62,72.35,71.47,72.32,103200.0,71.62,72.35,71.47,72.32,103200.0
2014-04-23 10:00:00,72.33,72.34,71.4,71.49,80100.0,72.33,72.34,71.4,71.49,80100.0
2014-04-23 10:05:00,71.47,71.57,71.15,71.16,39800.0,71.47,71.57,71.15,71.16,39800.0
2014-04-23 10:10:00,71.25,71.53,71.17,71.2,34400.0,71.25,71.53,71.17,71.2,34400.0
2014-04-23 10:15:00,71.27,71.73,71.26,71.71,65400.0,71.27,71.73,71.26,71.71,65400.0
2014-04-23 10:20:00,71.66,71.94,71.56,71.8,45100.0,71.66,71.94,71.56,71.8,45100.0
2014-04-23 10:25:00,71.81,72.23,71.77,72.01,71900.0,71.81,72.23,71.77,72.01,71900.0
2014-04-23 10:30:00,72.04,72.05,71.8,71.89,58100.0,72.04,72.05,71.8,71.89,58100.0
2014-04-23 10:35:00,71.84,72.2,71.82,72.09,71700.0,71.84,72.2,71.82,72.09,71700.0
2014-04-23 10:40:00,72.07,72.27,71.97,72.02,31400.0,72.07,72.27,71.97,72.02,31400.0
2014-04-23 10:45:00,72.03,72.41,71.86,72.3,61600.0,72.03,72.41,71.86,72.3,61600.0
2014-04-23 10:50:00,72.26,72.26,71.58,71.65,50700.0,72.26,72.26,71.58,71.65,50700.0
2014-04-23 10:55:00,71.73,71.73,71.55,71.59,14100.0,71.73,71.73,71.55,71.59,14100.0
2014-04-23 11:00:00,71.64,71.72,71.5,71.64,36700.0,71.64,71.72,71.5,71.64,36700.0
2014-04-23 11:05:00,71.61,71.68,71.45,71.56,28400.0,71.61,71.68,71.45,71.56,28400.0
2014-04-23 11:10:00,71.56,71.61,71.0,71.05,65000.0,71.56,71.61,71.0,71.05,65000.0
2014-04-23 11:15:00,71.11,71.2,70.96,70.96,17000.0,71.11,71.2,70.96,70.96,17000.0
2014-04-23 11:20:00,71.04,71.13,70.85,70.86,58400.0,71.04,71.13,70.85,70.86,58400.0
2014-04-23 11:25:00,70.86,70.95,70.7,70.82,23800.0,70.86,70.95,70.7,70.82,23800.0
2014-04-23 11:30:00,70.84,71.1,70.82,71.04,29400.0,70.84,71.1,70.82,71.04,29400.0
2014-04-23 11:35:00,71.04,71.12,71.02,71.12,19900.0,71.04,71.12,71.02,71.12,19900.0
2014-04-23 11:40:00,71.12,71.2,70.81,71.04,29900.0,71.12,71.2,70.81,71.04,29900.0
2014-04-23 11:45:00,70.99,71.15,70.84,71.06,23000.0,70.99,71.15,70.84,71.06,23000.0
2014-04-23 11:50:00,71.05,71.27,71.03,71.27,31200.0,71.05,71.27,71.03,71.27,31200.0
2014-04-23 11:55:00,71.3,71.5,71.22,71.4,24400.0,71.3,71.5,71.22,71.4,24400.0
2014-04-23 12:00:00,71.39,71.48,71.2,71.34,28300.0,71.39,71.48,71.2,71.34,28300.0
2014-04-23 12:05:00,71.37,71.37,70.92,70.96,17900.0,71.37,71.37,70.92,70.96,17900.0
2014-04-23 12:10:00,70.96,71.08,70.96,70.98,12800.0,70.96,71.08,70.96,70.98,12800.0
2014-04-23 12:15:00,70.97,70.97,70.43,70.53,44700.0,70.97,70.97,70.43,70.53,44700.0
2014-04-23 12:20:00,70.55,70.7,70.54,70.62,24500.0,70.55,70.7,70.54,70.62,24500.0
2014-04-23 12:25:00,70.62,70.68,70.55,70.66,9000.0,70.62,70.68,70.55,70.66,9000.0
2014-04-23 12:30:00,70.69,70.81,70.66,70.73,20700.0,70.69,70.81,70.66,70.73,20700.0
2014-04-23 12:35:00,70.72,70.91,70.72,70.8,14300.0,70.72,70.91,70.72,70.8,14300.0
2014-04-23 12:40:00,70.79,70.94,70.64,70.64,37200.0,70.79,70.94,70.64,70.64,37200.0
2014-04-23 12:45:00,70.68,70.82,70.67,70.8,6700.0,70.68,70.82,70.67,70.8,6700.0
2014-04-23 12:50:00,70.82,70.88,70.67,70.76,11800.0,70.82,70.88,70.67,70.76,11800.0
2014-04-23 12:55:00,70.75,70.81,70.61,70.66,54800.0,70.75,70.81,70.61,70.66,54800.0
2014-04-23 13:00:00,70.69,70.81,70.66,70.8,12000.0,70.69,70.81,70.66,70.8,12000.0
2014-04-23 13:05:00,70.82,70.85,70.64,70.66,6300.0,70.82,70.85,70.64,70.66,6300.0
2014-04-23 13:10:00,70.72,70.77,70.51,70.51,13000.0,70.72,70.77,70.51,70.51,13000.0
2014-04-23 13:15:00,70.52,70.63,70.44,70.6,15700.0,70.52,70.63,70.44,70.6,15700.0
2014-04-23 13:20:00,70.62,70.72,70.57,70.59,10700.0,70.62,70.72,70.57,70.59,10700.0
2014-04-23 13:25:00,70.62,70.79,70.57,70.66,11800.0,70.62,70.79,70.57,70.66,11800.0
2014-04-23 13:30:00,70.63,70.71,70.53,70.56,6800.0,70.63,70.71,70.53,70.56,6800.0
2014-04-23 13:35:00,70.57,70.57,69.9,70.01,58200.0,70.57,70.57,69.9,70.01,58200.0
2014-04-23 13:40:00,70.06,70.32,70.0,70.07,24600.0,70.06,70.32,70.0,70.07,24600.0
2014-04-23 13:45:00,70.08,70.21,70.04,70.2,36500.0,70.08,70.21,70.04,70.2,36500.0
2014-04-23 13:50:00,70.22,70.44,70.22,70.44,23900.0,70.22,70.44,70.22,70.44,23900.0
2014-04-23 13:55:00,70.45,70.47,70.34,70.41,8000.0,70.45,70.47,70.34,70.41,8000.0
2014-04-23 14:00:00,70.42,70.45,70.29,70.41,25200.0,70.42,70.45,70.29,70.41,25200.0
2014-04-23 14:05:00,70.37,70.49,70.25,70.34,18300.0,70.37,70.49,70.25,70.34,18300.0
2014-04-23 14:10:00,70.34,70.49,70.34,70.44,9100.0,70.34,70.49,70.34,70.44,9100.0
2014-04-23 14:15:00,70.43,70.43,70.23,70.34,13600.0,70.43,70.43,70.23,70.34,13600.0
2014-04-23 14:20:00,70.32,70.34,70.24,70.24,14300.0,70.32,70.34,70.24,70.24,14300.0
2014-04-23 14:25:00,70.23,70.4,70.21,70.4,15300.0,70.23,70.4,70.21,70.4,15300.0
2014-04-23 14:30:00,70.41,70.57,70.41,70.5,68100.0,70.41,70.57,70.41,70.5,68100.0
2014-04-23 14:35:00,70.49,70.49,70.23,70.29,15400.0,70.49,70.49,70.23,70.29,15400.0
2014-04-23 14:40:00,70.25,70.4,70.08,70.18,28800.0,70.25,70.4,70.08,70.18,28800.0
2014-04-23 14:45:00,70.23,70.25,70.15,70.25,8900.0,70.23,70.25,70.15,70.25,8900.0
2014-04-23 14:50:00,70.21,70.32,70.21,70.23,15900.0,70.21,70.32,70.21,70.23,15900.0
2014-04-23 14:55:00,70.25,70.32,70.18,70.27,13000.0,70.25,70.32,70.18,70.27,13000.0
2014-04-23 15:00:00,70.26,70.26,70.03,70.07,19500.0,70.26,70.26,70.03,70.07,19500.0
2014-04-23 15:05:00,70.08,70.27,70.06,70.25,15100.0,70.08,70.27,70.06,70.25,15100.0
2014-04-23 15:10:00,70.24,70.24,70.12,70.12,14900.0,70.24,70.24,70.12,70.12,14900.0
2014-04-23 15:15:00,70.16,70.19,70.02,70.02,19400.0,70.16,70.19,70.02,70.02,19400.0
2014-04-23 15:20:00,70.04,70.11,70.02,70.04,28200.0,70.04,70.11,70.02,70.04,28200.0
2014-04-23 15:25:00,70.07,70.07,69.95,70.02,26700.0,70.07,70.07,69.95,70.02,26700.0
2014-04-23 15:30:00,70.03,70.06,69.99,70.0,26100.0,70.03,70.06,69.99,70.0,26100.0
2014-04-23 15:35:00,70.02,70.2,70.01,70.18,21400.0,70.02,70.2,70.01,70.18,21400.0
2014-04-23 15:40:00,70.17,70.22,70.11,70.15,21200.0,70.17,70.22,70.11,70.15,21200.0
2014-04-23 15:45:00,70.14,70.14,70.03,70.03,32500.0,70.14,70.14,70.03,70.03,32500.0
2014-04-23 15:50:00,70.05,70.18,70.05,70.14,34600.0,70.05,70.18,70.05,70.14,34600.0
2014-04-23 15:55:00,70.13,70.17,70.0,70.03,85200.0,70.13,70.17,70.0,70.03,85200.0
2014-04-24 09:30:00,70.84,70.84,70.04,70.38,67000.0,70.84,70.84,70.04,70.38,67000.0
2014-04-24 09:35:00,70.33,70.33,69.7,70.0,35100.0,70.33,70.33,69.7,70.0,35100.0
2014-04-24 09:40:00,70.0,70.15,69.6,69.8,29800.0,70.0,70.15,69.6,69.8,29800.0
2014-04-24 09:45:00,69.81,69.82,68.77,69.1,41000.0,69.81,69.82,68.77,69.1,41000.0
2014-04-24 09:50:00,69.08,69.61,68.99,69.49,45500.0,69.08,69.61,68.99,69.49,45500.0
2014-04-24 09:55:00,69.59,69.74,69.32,69.46,16100.0,69.59,69.74,69.32,69.46,16100.0
2014-04-24 10:00:00,69.41,69.43,69.05,69.41,18800.0,69.41,69.43,69.05,69.41,18800.0
2014-04-24 10:05:00,69.34,69.38,69.05,69.25,70000.0,69.34,69.38,69.05,69.25,70000.0
2014-04-24 10:10:00,69.29,69.4,69.0,69.31,85600.0,69.29,69.4,69.0,69.31,85600.0
2014-04-24 10:15:00,69.3,70.36,69.25,70.19,66300.0,69.3,70.36,69.25,70.19,66300.0
2014-04-24 10:20:00,70.26,70.3,69.93,70.07,33900.0,70.26,70.3,69.93,70.07,33900.0
2014-04-24 10:25:00,70.04,70.46,70.0,70.46,55600.0,70.04,70.46,70.0,70.46,55600.0
2014-04-24 10:30:00,70.39,70.81,70.29,70.67,61800.0,70.39,70.81,70.29,70.67,61800.0
2014-04-24 10:35:00,70.64,70.82,70.5,70.5,32400.0,70.64,70.82,70.5,70.5,32400.0
2014-04-24 10:40:00,70.47,70.66,70.39,70.44,10500.0,70.47,70.66,70.39,70.44,10500.0
2014-04-24 10:45:00,70.45,70.56,70.25,70.34,11900.0,70.45,70.56,70.25,70.34,11900.0
2014-04-24 10:50:00,70.3,70.34,70.12,70.2,50800.0,70.3,70.34,70.12,70.2,50800.0
2014-04-24 10:55:00,70.27,70.71,70.23,70.67,30500.0,70.27,70.71,70.23,70.67,30500.0
2014-04-24 11:00:00,70.63,70.63,70.33,70.56,30800.0,70.63,70.63,70.33,70.56,30800.0
2014-04-24 11:05:00,70.64,70.99,70.58,70.95,49100.0,70.64,70.99,70.58,70.95,49100.0
2014-04-24 11:10:00,70.95,71.13,70.78,70.82,37000.0,70.95,71.13,70.78,70.82,37000.0
2014-04-24 11:15:00,70.84,71.09,70.73,71.07,70200.0,70.84,71.09,70.73,71.07,70200.0
2014-04-24 11:20:00,71.08,71.1,70.89,70.99,40100.0,71.08,71.1,70.89,70.99,40100.0
2014-04-24 11:25:00,71.0,71.05,70.84,70.99,19000.0,71.0,71.05,70.84,70.99,19000.0
2014-04-24 11:30:00,71.0,71.19,70.95,71.05,104600.0,71.0,71.19,70.95,71.05,104600.0
2014-04-24 11:35:00,71.11,71.46,71.11,71.35,58600.0,71.11,71.46,71.11,71.35,58600.0
2014-04-24 11:40:00,71.38,71.38,71.19,71.21,33200.0,71.38,71.38,71.19,71.21,33200.0
2014-04-24 11:45:00,71.22,71.22,70.88,70.89,35300.0,71.22,71.22,70.88,70.89,35300.0
2014-04-24 11:50:00,70.94,70.95,70.73,70.75,25300.0,70.94,70.95,70.73,70.75,25300.0
2014-04-24 11:55:00,70.73,70.85,70.66,70.71,16600.0,70.73,70.85,70.66,70.71,16600.0
2014-04-24 12:00:00,70.73,70.96,70.71,70.8,49700.0,70.73,70.96,70.71,70.8,49700.0
2014-04-24 12:05:00,70.8,70.85,70.38,70.38,37700.0,70.8,70.85,70.38,70.38,37700.0
2014-04-24 12:10:00,70.34,70.47,70.2,70.44,15300.0,70.34,70.47,70.2,70.44,15300.0
2014-04-24 12:15:00,70.47,70.47,70.19,70.45,18500.0,70.47,70.47,70.19,70.45,18500.0
2014-04-24 12:20:00,70.44,70.53,70.31,70.45,26700.0,70.44,70.53,70.31,70.45,26700.0
2014-04-24 12:25:00,70.47,70.51,70.37,70.44,30900.0,70.47,70.51,70.37,70.44,30900.0
2014-04-24 12:30:00,70.48,70.55,70.43,70.49,17100.0,70.48,70.55,70.43,70.49,17100.0
2014-04-24 12:35:00,70.54,70.62,70.49,70.49,11300.0,70.54,70.62,70.49,70.49,11300.0
2014-04-24 12:40:00,70.53,70.65,70.48,70.62,9700.0,70.53,70.65,70.48,70.62,9700.0
2014-04-24 12:45:00,70.6,70.62,70.49,70.62,4600.0,70.6,70.62,70.49,70.62,4600.0
2014-04-24 12:50:00,70.65,70.86,70.56,70.85,38000.0,70.65,70.86,70.56,70.85,38000.0
2014-04-24 12:55:00,70.85,70.97,70.83,70.85,10700.0,70.85,70.97,70.83,70.85,10700.0
2014-04-24 13:00:00,70.79,70.9,70.67,70.67,47200.0,70.79,70.9,70.67,70.67,47200.0
2014-04-24 13:05:00,70.65,70.77,70.59,70.6,4800.0,70.65,70.77,70.59,70.6,4800.0
2014-04-24 13:10:00,70.59,70.71,70.58,70.61,7300.0,70.59,70.71,70.58,70.61,7300.0
2014-04-24 13:15:00,70.62,70.69,70.58,70.67,3600.0,70.62,70.69,70.58,70.67,3600.0
2014-04-24 13:20:00,70.69,70.77,70.61,70.64,8400.0,70.69,70.77,70.61,70.64,8400.0
2014-04-24 13:25:00,70.7,70.75,70.6,70.65,7800.0,70.7,70.75,70.6,70.65,7800.0
2014-04-24 13:30:00,70.64,70.66,70.56,70.59,10200.0,70.64,70.66,70.56,70.59,10200.0
2014-04-24 13:35:00,70.55,70.55,69.84,69.86,33300.0,70.55,70.55,69.84,69.86,33300.0
2014-04-24 13:40:00,69.85,70.32,69.84,70.32,43100.0,69.85,70.32,69.84,70.32,43100.0
2014-04-24 13:45:00,70.31,70.31,69.99,70.05,13500.0,70.31,70.31,69.99,70.05,13500.0
2014-04-24 13:50:00,70.11,70.3,70.1,70.21,7500.0,70.11,70.3,70.1,70.21,7500.0
2014-04-24 13:55:00,70.22,70.23,70.08,70.11,12100.0,70.22,70.23,70.08,70.11,12100.0
2014-04-24 14:00:00,70.16,70.42,70.11,70.37,10000.0,70.16,70.42,70.11,70.37,10000.0
2014-04-24 14:05:00,70.38,70.54,70.27,70.32,12600.0,70.38,70.54,70.27,70.32,12600.0
2014-04-24 14:10:00,70.32,70.32,70.04,70.27,30800.0,70.32,70.32,70.04,70.27,30800.0
2014-04-24 14:15:00,70.22,70.41,70.16,70.19,11400.0,70.22,70.41,70.16,70.19,11400.0
2014-04-24 14:20:00,70.2,70.39,70.15,70.24,5300.0,70.2,70.39,70.15,70.24,5300.0
2014-04-24 14:25:00,70.2,70.47,70.2,70.43,8600.0,70.2,70.47,70.2,70.43,8600.0
2014-04-24 14:30:00,70.41,70.63,70.36,70.53,15100.0,70.41,70.63,70.36,70.53,15100.0
2014-04-24 14:35:00,70.5,70.77,70.43,70.68,31800.0,70.5,70.77,70.43,70.68,31800.0
2014-04-24 14:40:00,70.7,70.73,70.58,70.59,6800.0,70.7,70.73,70.58,70.59,6800.0
2014-04-24 14:45:00,70.59,70.7,70.59,70.66,6700.0,70.59,70.7,70.59,70.66,6700.0
2014-04-24 14:50:00,70.67,70.7,70.59,70.67,9600.0,70.67,70.7,70.59,70.67,9600.0
2014-04-24 14:55:00,70.67,70.67,70.5,70.67,10700.0,70.67,70.67,70.5,70.67,10700.0
2014-04-24 15:00:00,70.66,70.95,70.66,70.95,26700.0,70.66,70.95,70.66,70.95,26700.0
2014-04-24 15:05:00,70.94,70.94,70.79,70.79,14700.0,70.94,70.94,70.79,70.79,14700.0
2014-04-24 15:10:00,70.8,70.9,70.77,70.8,6600.0,70.8,70.9,70.77,70.8,6600.0
2014-04-24 15:15:00,70.86,70.95,70.69,70.69,15000.0,70.86,70.95,70.69,70.69,15000.0
2014-04-24 15:20:00,70.69,70.81,70.64,70.8,10900.0,70.69,70.81,70.64,70.8,10900.0
2014-04-24 15:25:00,70.8,70.8,70.55,70.72,11100.0,70.8,70.8,70.55,70.72,11100.0
2014-04-24 15:30:00,70.72,70.77,70.56,70.57,13900.0,70.72,70.77,70.56,70.57,13900.0
2014-04-24 15:35:00,70.59,70.64,70.51,70.56,16000.0,70.59,70.64,70.51,70.56,16000.0
2014-04-24 15:40:00,70.56,70.67,70.55,70.56,14400.0,70.56,70.67,70.55,70.56,14400.0
2014-04-24 15:45:00,70.58,70.59,70.5,70.58,23300.0,70.58,70.59,70.5,70.58,23300.0
2014-04-24 15:50:00,70.61,70.66,70.54,70.61,40700.0,70.61,70.66,70.54,70.61,40700.0
2014-04-24 15:55:00,70.59,70.67,70.55,70.63,52300.0,70.59,70.67,70.55,70.63,52300.0
2014-04-25 09:30:00,69.69,69.95,69.26,69.73,41900.0,69.69,69.95,69.26,69.73,41900.0
2014-04-25 09:35:00,69.73,70.19,69.65,70.19,50100.0,69.73,70.19,69.65,70.19,50100.0
2014-04-25 09:40:00,70.02,70.98,69.94,70.75,69200.0,70.02,70.98,69.94,70.75,69200.0
2014-04-25 09:45:00,70.83,71.28,70.51,70.89,96300.0,70.83,71.28,70.51,70.89,96300.0
2014-04-25 09:50:00,70.79,70.91,70.45,70.91,30000.0,70.79,70.91,70.45,70.91,30000.0
2014-04-25 09:55:00,70.91,71.33,70.83,70.94,85500.0,70.91,71.33,70.83,70.94,85500.0
2014-04-25 10:00:00,71.04,71.2,70.26,70.41,62300.0,71.04,71.2,70.26,70.41,62300.0
2014-04-25 10:05:00,70.37,70.37,69.74,69.92,80100.0,70.37,70.37,69.74,69.92,80100.0
2014-04-25 10:10:00,69.9,70.15,69.8,69.97,28000.0,69.9,70.15,69.8,69.97,28000.0
2014-04-25 10:15:00,70.02,70.14,69.8,69.98,76700.0,70.02,70.14,69.8,69.98,76700.0
2014-04-25 10:20:00,69.98,70.13,69.85,69.94,85300.0,69.98,70.13,69.85,69.94,85300.0
2014-04-25 10:25:00,69.94,69.95,69.33,69.33,66300.0,69.94,69.95,69.33,69.33,66300.0
2014-04-25 10:30:00,69.34,69.35,68.91,68.93,58400.0,69.34,69.35,68.91,68.93,58400.0
2014-04-25 10:35:00,68.9,68.9,68.63,68.77,58400.0,68.9,68.9,68.63,68.77,58400.0
2014-04-25 10:40:00,68.73,68.93,68.59,68.82,45100.0,68.73,68.93,68.59,68.82,45100.0
2014-04-25 10:45:00,68.81,68.9,68.63,68.65,20300.0,68.81,68.9,68.63,68.65,20300.0
2014-04-25 10:50:00,68.65,68.7,68.2,68.48,63400.0,68.65,68.7,68.2,68.48,63400.0
2014-04-25 10:55:00,68.48,68.59,68.3,68.41,21400.0,68.48,68.59,68.3,68.41,21400.0
2014-04-25 11:00:00,68.41,68.73,68.41,68.6,30200.0,68.41,68.73,68.41,68.6,30200.0
2014-04-25 11:05:00,68.61,68.71,68.29,68.41,84200.0,68.61,68.71,68.29,68.41,84200.0
2014-04-25 11:10:00,68.39,69.07,68.39,68.99,32700.0,68.39,69.07,68.39,68.99,32700.0
2014-04-25 11:15:00,68.93,69.19,68.82,69.0,22500.0,68.93,69.19,68.82,69.0,22500.0
2014-04-25 11:20:00,68.99,69.29,68.99,69.24,18900.0,68.99,69.29,68.99,69.24,18900.0
2014-04-25 11:25:00,69.23,69.57,69.11,69.57,30900.0,69.23,69.57,69.11,69.57,30900.0
2014-04-25 11:30:00,69.59,69.62,69.28,69.3,43700.0,69.59,69.62,69.28,69.3,43700.0
2014-04-25 11:35:00,69.34,69.39,68.98,68.98,9900.0,69.34,69.39,68.98,68.98,9900.0
2014-04-25 11:40:00,69.0,69.05,68.64,68.83,15500.0,69.0,69.05,68.64,68.83,15500.0
2014-04-25 11:45:00,68.75,69.09,68.75,68.86,30900.0,68.75,69.09,68.75,68.86,30900.0
2014-04-25 11:50:00,68.92,69.13,68.91,69.13,40400.0,68.92,69.13,68.91,69.13,40400.0
2014-04-25 11:55:00,69.15,69.26,69.1,69.2,21900.0,69.15,69.26,69.1,69.2,21900.0
2014-04-25 12:00:00,69.15,69.2,68.92,69.0,20100.0,69.15,69.2,68.92,69.0,20100.0
2014-04-25 12:05:00,68.95,69.14,68.94,69.11,6400.0,68.95,69.14,68.94,69.11,6400.0
2014-04-25 12:10:00,69.11,69.35,69.07,69.07,11900.0,69.11,69.35,69.07,69.07,11900.0
2014-04-25 12:15:00,69.1,69.3,69.04,69.18,21400.0,69.1,69.3,69.04,69.18,21400.0
2014-04-25 12:20:00,69.17,69.17,69.01,69.05,7900.0,69.17,69.17,69.01,69.05,7900.0
2014-04-25 12:25:00,69.04,69.09,69.0,69.06,4500.0,69.04,69.09,69.0,69.06,4500.0
2014-04-25 12:30:00,69.06,69.17,69.02,69.02,13700.0,69.06,69.17,69.02,69.02,13700.0
2014-04-25 12:35:00,68.98,69.11,68.9,68.95,6200.0,68.98,69.11,68.9,68.95,6200.0
2014-04-25 12:40:00,68.92,68.99,68.8,68.87,9000.0,68.92,68.99,68.8,68.87,9000.0
2014-04-25 12:45:00,68.86,68.89,68.62,68.62,11100.0,68.86,68.89,68.62,68.62,11100.0
2014-04-25 12:50:00,68.62,68.76,68.62,68.7,11500.0,68.62,68.76,68.62,68.7,11500.0
2014-04-25 12:55:00,68.7,68.77,68.67,68.71,9200.0,68.7,68.77,68.67,68.71,9200.0
2014-04-25 13:00:00,68.77,68.77,68.54,68.59,18800.0,68.77,68.77,68.54,68.59,18800.0
2014-04-25 13:05:00,68.58,68.63,68.5,68.63,14700.0,68.58,68.63,68.5,68.63,14700.0
2014-04-25 13:10:00,68.62,68.63,68.5,68.54,7900.0,68.62,68.63,68.5,68.54,7900.0
2014-04-25 13:15:00,68.54,68.73,68.54,68.69,15600.0,68.54,68.73,68.54,68.69,15600.0
2014-04-25 13:20:00,68.71,68.71,68.64,68.64,7800.0,68.71,68.71,68.64,68.64,7800.0
2014-04-25 13:25:00,68.65,68.73,68.62,68.62,5500.0,68.65,68.73,68.62,68.62,5500.0
2014-04-25 13:30:00,68.62,68.62,68.43,68.52,12100.0,68.62,68.62,68.43,68.52,12100.0
2014-04-25 13:35:00,68.53,68.55,68.42,68.55,6900.0,68.53,68.55,68.42,68.55,6900.0
2014-04-25 13:40:00,68.55,68.87,68.55,68.87,9200.0,68.55,68.87,68.55,68.87,9200.0
2014-04-25 13:45:00,68.88,69.07,68.79,68.9,25400.0,68.88,69.07,68.79,68.9,25400.0
2014-04-25 13:50:00,68.93,68.95,68.8,68.92,14200.0,68.93,68.95,68.8,68.92,14200.0
2014-04-25 13:55:00,68.96,69.03,68.87,68.87,9300.0,68.96,69.03,68.87,68.87,9300.0
2014-04-25 14:00:00,68.88,68.91,68.74,68.76,8400.0,68.88,68.91,68.74,68.76,8400.0
2014-04-25 14:05:00,68.73,68.84,68.69,68.79,17000.0,68.73,68.84,68.69,68.79,17000.0
2014-04-25 14:10:00,68.77,68.86,68.65,68.71,14000.0,68.77,68.86,68.65,68.71,14000.0
2014-04-25 14:15:00,68.71,68.81,68.67,68.71,9800.0,68.71,68.81,68.67,68.71,9800.0
2014-04-25 14:20:00,68.72,68.78,68.6,68.66,11800.0,68.72,68.78,68.6,68.66,11800.0
2014-04-25 14:25:00,68.65,68.78,68.65,68.67,8500.0,68.65,68.78,68.65,68.67,8500.0
2014-04-25 14:30:00,68.65,68.76,68.61,68.76,9600.0,68.65,68.76,68.61,68.76,9600.0
2014-04-25 14:35:00,68.79,69.03,68.79,69.02,16300.0,68.79,69.03,68.79,69.02,16300.0
2014-04-25 14:40:00,68.99,69.02,68.85,68.94,23000.0,68.99,69.02,68.85,68.94,23000.0
2014-04-25 14:45:00,68.92,68.96,68.81,68.88,18100.0,68.92,68.96,68.81,68.88,18100.0
2014-04-25 14:50:00,68.91,69.03,68.91,68.95,11500.0,68.91,69.03,68.91,68.95,11500.0
2014-04-25 14:55:00,68.95,68.96,68.68,68.76,11700.0,68.95,68.96,68.68,68.76,11700.0
2014-04-25 15:00:00,68.75,68.92,68.73,68.91,7900.0,68.75,68.92,68.73,68.91,7900.0
2014-04-25 15:05:00,68.93,68.94,68.76,68.8,15500.0,68.93,68.94,68.76,68.8,15500.0
2014-04-25 15:10:00,68.77,68.85,68.66,68.71,12200.0,68.77,68.85,68.66,68.71,12200.0
2014-04-25 15:15:00,68.69,68.86,68.65,68.77,17800.0,68.69,68.86,68.65,68.77,17800.0
2014-04-25 15:20:00,68.78,68.91,68.78,68.86,7100.0,68.78,68.91,68.78,68.86,7100.0
2014-04-25 15:25:00,68.87,68.98,68.81,68.92,19800.0,68.87,68.98,68.81,68.92,19800.0
2014-04-25 15:30:00,68.94,68.98,68.72,68.8,18900.0,68.94,68.98,68.72,68.8,18900.0
2014-04-25 15:35:00,68.82,68.88,68.74,68.76,16700.0,68.82,68.88,68.74,68.76,16700.0
2014-04-25 15:40:00,68.75,68.95,68.75,68.94,18000.0,68.75,68.95,68.75,68.94,18000.0
2014-04-25 15:45:00,68.94,69.09,68.9,68.93,30700.0,68.94,69.09,68.9,68.93,30700.0
2014-04-25 15:50:00,68.94,68.95,68.81,68.85,60200.0,68.94,68.95,68.81,68.85,60200.0
2014-04-25 15:55:00,68.86,68.9,68.63,68.65,112100.0,68.86,68.9,68.63,68.65,112100.0
2014-04-28 09:30:00,68.61,69.0,67.25,67.34,104900.0,68.61,69.0,67.25,67.34,104900.0
2014-04-28 09:35:00,67.36,67.6,67.32,67.45,48900.0,67.36,67.6,67.32,67.45,48900.0
2014-04-28 09:40:00,67.38,67.44,66.96,67.36,68400.0,67.38,67.44,66.96,67.36,68400.0
2014-04-28 09:45:00,67.38,67.67,67.1,67.12,52600.0,67.38,67.67,67.1,67.12,52600.0
2014-04-28 09:50:00,67.1,67.36,66.85,67.31,91800.0,67.1,67.36,66.85,67.31,91800.0
2014-04-28 09:55:00,67.26,68.0,67.23,67.71,61700.0,67.26,68.0,67.23,67.71,61700.0
2014-04-28 10:00:00,67.72,67.89,67.0,67.12,87700.0,67.72,67.89,67.0,67.12,87700.0
2014-04-28 10:05:00,67.16,67.39,66.69,67.26,59600.0,67.16,67.39,66.69,67.26,59600.0
2014-04-28 10:10:00,67.25,67.66,67.03,67.44,46900.0,67.25,67.66,67.03,67.44,46900.0
2014-04-28 10:15:00,67.46,68.09,67.45,67.61,109700.0,67.46,68.09,67.45,67.61,109700.0
2014-04-28 10:20:00,67.69,67.84,67.68,67.69,81200.0,67.69,67.84,67.68,67.69,81200.0
2014-04-28 10:25:00,67.71,67.99,67.62,67.94,35300.0,67.71,67.99,67.62,67.94,35300.0
2014-04-28 10:30:00,67.95,68.16,67.9,68.07,52800.0,67.95,68.16,67.9,68.07,52800.0
2014-04-28 10:35:00,68.06,68.09,67.57,67.67,66600.0,68.06,68.09,67.57,67.67,66600.0
2014-04-28 10:40:00,67.73,67.79,67.52,67.79,13300.0,67.73,67.79,67.52,67.79,13300.0
2014-04-28 10:45:00,67.74,67.74,67.14,67.14,38500.0,67.74,67.74,67.14,67.14,38500.0
2014-04-28 10:50:00,67.2,67.39,67.2,67.23,16000.0,67.2,67.39,67.2,67.23,16000.0
2014-04-28 10:55:00,67.25,67.38,66.86,66.87,65400.0,67.25,67.38,66.86,66.87,65400.0
2014-04-28 11:00:00,66.91,67.06,66.89,67.0,28100.0,66.91,67.06,66.89,67.0,28100.0
2014-04-28 11:05:00,67.03,67.2,66.45,66.49,129400.0,67.03,67.2,66.45,66.49,129400.0
2014-04-28 11:10:00,66.46,66.57,66.21,66.21,52100.0,66.46,66.57,66.21,66.21,52100.0
2014-04-28 11:15:00,66.2,66.24,65.89,66.11,76700.0,66.2,66.24,65.89,66.11,76700.0
2014-04-28 11:20:00,66.16,66.19,65.61,65.69,35600.0,66.16,66.19,65.61,65.69,35600.0
2014-04-28 11:25:00,65.67,65.84,65.3,65.32,67000.0,65.67,65.84,65.3,65.32,67000.0
2014-04-28 11:30:00,65.38,65.63,65.31,65.36,31700.0,65.38,65.63,65.31,65.36,31700.0
2014-04-28 11:35:00,65.42,65.8,65.32,65.73,75300.0,65.42,65.8,65.32,65.73,75300.0
2014-04-28 11:40:00,65.73,66.01,65.57,65.57,39800.0,65.73,66.01,65.57,65.57,39800.0
2014-04-28 11:45:00,65.59,65.8,65.58,65.6,28900.0,65.59,65.8,65.58,65.6,28900.0
2014-04-28 11:50:00,65.61,65.78,65.36,65.36,47800.0,65.61,65.78,65.36,65.36,47800.0
2014-04-28 11:55:00,65.32,65.33,65.06,65.12,47400.0,65.32,65.33,65.06,65.12,47400.0
2014-04-28 12:00:00,65.16,65.44,65.06,65.19,39400.0,65.16,65.44,65.06,65.19,39400.0
2014-04-28 12:05:00,65.15,65.26,65.02,65.07,37300.0,65.15,65.26,65.02,65.07,37300.0
2014-04-28 12:10:00,65.07,65.29,65.02,65.02,42900.0,65.07,65.29,65.02,65.02,42900.0
2014-04-28 12:15:00,65.08,65.31,64.93,65.26,64400.0,65.08,65.31,64.93,65.26,64400.0
2014-04-28 12:20:00,65.2,65.3,64.82,64.88,33100.0,65.2,65.3,64.82,64.88,33100.0
2014-04-28 12:25:00,64.86,65.16,64.86,65.08,14100.0,64.86,65.16,64.86,65.08,14100.0
2014-04-28 12:30:00,65.1,65.24,64.9,65.17,31600.0,65.1,65.24,64.9,65.17,31600.0
2014-04-28 12:35:00,65.13,65.19,64.58,64.59,45900.0,65.13,65.19,64.58,64.59,45900.0
2014-04-28 12:40:00,64.59,64.97,64.59,64.88,21700.0,64.59,64.97,64.59,64.88,21700.0
2014-04-28 12:45:00,64.82,64.98,64.81,64.87,15600.0,64.82,64.98,64.81,64.87,15600.0
2014-04-28 12:50:00,64.85,64.91,64.73,64.85,21800.0,64.85,64.91,64.73,64.85,21800.0
2014-04-28 12:55:00,64.84,64.97,64.69,64.88,31800.0,64.84,64.97,64.69,64.88,31800.0
2014-04-28 13:00:00,64.9,64.91,64.42,64.49,64600.0,64.9,64.91,64.42,64.49,64600.0
2014-04-28 13:05:00,64.48,64.48,64.23,64.3,51300.0,64.48,64.48,64.23,64.3,51300.0
2014-04-28 13:10:00,64.31,64.44,64.24,64.25,28900.0,64.31,64.44,64.24,64.25,28900.0
2014-04-28 13:15:00,64.28,64.43,64.23,64.38,27800.0,64.28,64.43,64.23,64.38,27800.0
2014-04-28 13:20:00,64.37,64.37,64.09,64.24,26600.0,64.37,64.37,64.09,64.24,26600.0
2014-04-28 13:25:00,64.23,64.72,64.21,64.7,29000.0,64.23,64.72,64.21,64.7,29000.0
2014-04-28 13:30:00,64.64,64.72,64.39,64.45,24600.0,64.64,64.72,64.39,64.45,24600.0
2014-04-28 13:35:00,64.45,64.77,64.35,64.62,15400.0,64.45,64.77,64.35,64.62,15400.0
2014-04-28 13:40:00,64.64,64.95,64.61,64.93,19900.0,64.64,64.95,64.61,64.93,19900.0
2014-04-28 13:45:00,64.94,65.11,64.73,65.06,18900.0,64.94,65.11,64.73,65.06,18900.0
2014-04-28 13:50:00,65.1,65.43,65.07,65.4,55000.0,65.1,65.43,65.07,65.4,55000.0
2014-04-28 13:55:00,65.38,65.45,65.05,65.14,24300.0,65.38,65.45,65.05,65.14,24300.0
2014-04-28 14:00:00,65.15,65.21,64.94,64.96,15900.0,65.15,65.21,64.94,64.96,15900.0
2014-04-28 14:05:00,64.95,65.0,64.77,65.0,20400.0,64.95,65.0,64.77,65.0,20400.0
2014-04-28 14:10:00,65.03,65.3,65.01,65.17,39100.0,65.03,65.3,65.01,65.17,39100.0
2014-04-28 14:15:00,65.17,65.36,65.17,65.35,17400.0,65.17,65.36,65.17,65.35,17400.0
2014-04-28 14:20:00,65.39,65.66,65.31,65.59,47300.0,65.39,65.66,65.31,65.59,47300.0
2014-04-28 14:25:00,65.58,65.63,65.31,65.47,17500.0,65.58,65.63,65.31,65.47,17500.0
2014-04-28 14:30:00,65.48,65.72,65.47,65.59,24600.0,65.48,65.72,65.47,65.59,24600.0
2014-04-28 14:35:00,65.61,65.7,65.48,65.54,24600.0,65.61,65.7,65.48,65.54,24600.0
2014-04-28 14:40:00,65.5,65.6,65.27,65.31,31200.0,65.5,65.6,65.27,65.31,31200.0
2014-04-28 14:45:00,65.32,65.62,65.3,65.51,20500.0,65.32,65.62,65.3,65.51,20500.0
2014-04-28 14:50:00,65.56,65.7,65.5,65.6,13700.0,65.56,65.7,65.5,65.6,13700.0
2014-04-28 14:55:00,65.64,65.64,65.35,65.38,50100.0,65.64,65.64,65.35,65.38,50100.0
2014-04-28 15:00:00,65.4,65.54,65.38,65.51,13200.0,65.4,65.54,65.38,65.51,13200.0
2014-04-28 15:05:00,65.48,65.85,65.41,65.85,46600.0,65.48,65.85,65.41,65.85,46600.0
2014-04-28 15:10:00,65.85,65.99,65.71,65.93,34400.0,65.85,65.99,65.71,65.93,34400.0
2014-04-28 15:15:00,65.9,66.21,65.87,66.18,48900.0,65.9,66.21,65.87,66.18,48900.0
2014-04-28 15:20:00,66.17,66.25,65.99,66.13,28000.0,66.17,66.25,65.99,66.13,28000.0
2014-04-28 15:25:00,66.1,66.26,66.02,66.12,22500.0,66.1,66.26,66.02,66.12,22500.0
2014-04-28 15:30:00,66.14,66.27,66.05,66.12,23500.0,66.14,66.27,66.05,66.12,23500.0
2014-04-28 15:35:00,66.14,66.25,66.13,66.16,32800.0,66.14,66.25,66.13,66.16,32800.0
2014-04-28 15:40:00,66.17,66.21,66.0,66.05,41700.0,66.17,66.21,66.0,66.05,41700.0
2014-04-28 15:45:00,66.08,66.09,65.88,65.96,42200.0,66.08,66.09,65.88,65.96,42200.0
2014-04-28 15:50:00,65.98,66.1,65.96,66.04,71500.0,65.98,66.1,65.96,66.04,71500.0
2014-04-28 15:55:00,66.01,66.02,65.89,65.92,76600.0,66.01,66.02,65.89,65.92,76600.0
2014-04-29 09:30:00,66.48,66.83,66.17,66.63,51000.0,66.48,66.83,66.17,66.63,51000.0
2014-04-29 09:35:00,66.71,66.71,65.81,66.19,40200.0,66.71,66.71,65.81,66.19,40200.0
2014-04-29 09:40:00,66.2,66.59,66.11,66.18,39300.0,66.2,66.59,66.11,66.18,39300.0
2014-04-29 09:45:00,66.11,66.45,66.11,66.45,39700.0,66.11,66.45,66.11,66.45,39700.0
2014-04-29 09:50:00,66.39,66.52,66.0,66.16,70600.0,66.39,66.52,66.0,66.16,70600.0
2014-04-29 09:55:00,66.15,66.16,65.45,65.5,92300.0,66.15,66.16,65.45,65.5,92300.0
2014-04-29 10:00:00,65.46,65.88,65.29,65.47,49400.0,65.46,65.88,65.29,65.47,49400.0
2014-04-29 10:05:00,65.46,65.7,65.31,65.44,33100.0,65.46,65.7,65.31,65.44,33100.0
2014-04-29 10:10:00,65.4,65.62,65.22,65.41,33400.0,65.4,65.62,65.22,65.41,33400.0
2014-04-29 10:15:00,65.37,65.68,65.34,65.57,15600.0,65.37,65.68,65.34,65.57,15600.0
2014-04-29 10:20:00,65.54,65.57,65.35,65.4,13900.0,65.54,65.57,65.35,65.4,13900.0
2014-04-29 10:25:00,65.38,65.38,64.87,64.93,45100.0,65.38,65.38,64.87,64.93,45100.0
2014-04-29 10:30:00,64.91,65.18,64.6,65.12,65500.0,64.91,65.18,64.6,65.12,65500.0
2014-04-29 10:35:00,65.13,65.34,65.09,65.13,100300.0,65.13,65.34,65.09,65.13,100300.0
2014-04-29 10:40:00,65.2,65.63,65.19,65.63,52000.0,65.2,65.63,65.19,65.63,52000.0
2014-04-29 10:45:00,65.66,65.67,65.32,65.34,26900.0,65.66,65.67,65.32,65.34,26900.0
2014-04-29 10:50:00,65.41,65.56,65.26,65.36,18200.0,65.41,65.56,65.26,65.36,18200.0
2014-04-29 10:55:00,65.36,65.49,65.28,65.32,12500.0,65.36,65.49,65.28,65.32,12500.0
2014-04-29 11:00:00,65.31,65.45,65.28,65.3,10000.0,65.31,65.45,65.28,65.3,10000.0
2014-04-29 11:05:00,65.3,65.32,65.16,65.31,13000.0,65.3,65.32,65.16,65.31,13000.0
2014-04-29 11:10:00,65.35,65.4,65.03,65.08,16100.0,65.35,65.4,65.03,65.08,16100.0
2014-04-29 11:15:00,65.09,65.25,65.04,65.17,17900.0,65.09,65.25,65.04,65.17,17900.0
2014-04-29 11:20:00,65.2,65.44,65.2,65.44,21600.0,65.2,65.44,65.2,65.44,21600.0
2014-04-29 11:25:00,65.44,65.8,65.39,65.71,23100.0,65.44,65.8,65.39,65.71,23100.0
2014-04-29 11:30:00,65.78,65.78,65.65,65.73,21200.0,65.78,65.78,65.65,65.73,21200.0
2014-04-29 11:35:00,65.73,65.96,65.67,65.81,41700.0,65.73,65.96,65.67,65.81,41700.0
2014-04-29 11:40:00,65.82,65.82,65.67,65.67,34400.0,65.82,65.82,65.67,65.67,34400.0
2014-04-29 11:45:00,65.67,65.81,65.59,65.7,42800.0,65.67,65.81,65.59,65.7,42800.0
2014-04-29 11:50:00,65.7,65.79,65.61,65.73,56600.0,65.7,65.79,65.61,65.73,56600.0
2014-04-29 11:55:00,65.76,65.95,65.73,65.95,13400.0,65.76,65.95,65.73,65.95,13400.0
2014-04-29 12:00:00,65.95,66.07,65.95,66.03,20000.0,65.95,66.07,65.95,66.03,20000.0
2014-04-29 12:05:00,66.01,66.13,65.9,65.94,35700.0,66.01,66.13,65.9,65.94,35700.0
2014-04-29 12:10:00,65.96,66.17,65.9,66.17,30200.0,65.96,66.17,65.9,66.17,30200.0
2014-04-29 12:15:00,66.17,66.4,66.03,66.31,33700.0,66.17,66.4,66.03,66.31,33700.0
2014-04-29 12:20:00,66.3,66.5,66.25,66.33,27500.0,66.3,66.5,66.25,66.33,27500.0
2014-04-29 12:25:00,66.28,66.4,66.19,66.33,9400.0,66.28,66.4,66.19,66.33,9400.0
2014-04-29 12:30:00,66.33,66.41,66.23,66.3,33200.0,66.33,66.41,66.23,66.3,33200.0
2014-04-29 12:35:00,66.31,66.45,66.25,66.3,27800.0,66.31,66.45,66.25,66.3,27800.0
2014-04-29 12:40:00,66.28,66.36,66.28,66.33,20500.0,66.28,66.36,66.28,66.33,20500.0
2014-04-29 12:45:00,66.33,66.57,66.3,66.56,61500.0,66.33,66.57,66.3,66.56,61500.0
2014-04-29 12:50:00,66.55,66.64,66.37,66.39,11900.0,66.55,66.64,66.37,66.39,11900.0
2014-04-29 12:55:00,66.39,66.4,66.23,66.31,16000.0,66.39,66.4,66.23,66.31,16000.0
2014-04-29 13:00:00,66.28,66.29,66.2,66.28,4100.0,66.28,66.29,66.2,66.28,4100.0
2014-04-29 13:05:00,66.31,66.34,66.15,66.21,11500.0,66.31,66.34,66.15,66.21,11500.0
2014-04-29 13:10:00,66.2,66.27,66.17,66.18,5300.0,66.2,66.27,66.17,66.18,5300.0
2014-04-29 13:15:00,66.14,66.18,65.98,66.18,34200.0,66.14,66.18,65.98,66.18,34200.0
2014-04-29 13:20:00,66.14,66.17,66.08,66.17,20300.0,66.14,66.17,66.08,66.17,20300.0
2014-04-29 13:25:00,66.14,66.15,66.04,66.07,3800.0,66.14,66.15,66.04,66.07,3800.0
2014-04-29 13:30:00,66.01,66.19,65.99,66.03,10400.0,66.01,66.19,65.99,66.03,10400.0
2014-04-29 13:35:00,66.03,66.08,65.99,66.03,15200.0,66.03,66.08,65.99,66.03,15200.0
2014-04-29 13:40:00,66.03,66.08,65.9,65.95,16700.0,66.03,66.08,65.9,65.95,16700.0
2014-04-29 13:45:00,65.91,65.94,65.73,65.87,14200.0,65.91,65.94,65.73,65.87,14200.0
2014-04-29 13:50:00,65.84,66.04,65.84,66.04,8900.0,65.84,66.04,65.84,66.04,8900.0
2014-04-29 13:55:00,66.04,66.08,65.98,66.08,11100.0,66.04,66.08,65.98,66.08,11100.0
2014-04-29 14:00:00,66.06,66.06,65.8,66.02,16800.0,66.06,66.06,65.8,66.02,16800.0
2014-04-29 14:05:00,66.02,66.07,65.94,66.07,4800.0,66.02,66.07,65.94,66.07,4800.0
2014-04-29 14:10:00,66.01,66.09,66.0,66.03,5700.0,66.01,66.09,66.0,66.03,5700.0
2014-04-29 14:15:00,65.98,66.0,65.88,65.97,11500.0,65.98,66.0,65.88,65.97,11500.0
2014-04-29 14:20:00,65.95,65.97,65.83,65.83,16200.0,65.95,65.97,65.83,65.83,16200.0
2014-04-29 14:25:00,65.84,65.97,65.82,65.87,8700.0,65.84,65.97,65.82,65.87,8700.0
2014-04-29 14:30:00,65.85,65.91,65.84,65.84,7100.0,65.85,65.91,65.84,65.84,7100.0
2014-04-29 14:35:00,65.87,65.92,65.8,65.92,8100.0,65.87,65.92,65.8,65.92,8100.0
2014-04-29 14:40:00,65.92,66.02,65.85,66.02,13700.0,65.92,66.02,65.85,66.02,13700.0
2014-04-29 14:45:00,66.0,66.02,65.91,66.02,9500.0,66.0,66.02,65.91,66.02,9500.0
2014-04-29 14:50:00,66.01,66.01,65.89,65.98,9500.0,66.01,66.01,65.89,65.98,9500.0
2014-04-29 14:55:00,66.01,66.02,65.96,66.02,8800.0,66.01,66.02,65.96,66.02,8800.0
2014-04-29 15:00:00,66.02,66.08,65.97,66.01,17300.0,66.02,66.08,65.97,66.01,17300.0
2014-04-29 15:05:00,66.02,66.15,66.0,66.12,14600.0,66.02,66.15,66.0,66.12,14600.0
2014-04-29 15:10:00,66.08,66.14,66.0,66.13,10600.0,66.08,66.14,66.0,66.13,10600.0
2014-04-29 15:15:00,66.16,66.16,66.06,66.12,14000.0,66.16,66.16,66.06,66.12,14000.0
2014-04-29 15:20:00,66.15,66.21,66.13,66.21,23100.0,66.15,66.21,66.13,66.21,23100.0
2014-04-29 15:25:00,66.21,66.36,66.21,66.32,48600.0,66.21,66.36,66.21,66.32,48600.0
2014-04-29 15:30:00,66.32,66.47,66.3,66.45,21300.0,66.32,66.47,66.3,66.45,21300.0
2014-04-29 15:35:00,66.46,66.47,66.23,66.31,43800.0,66.46,66.47,66.23,66.31,43800.0
2014-04-29 15:40:00,66.31,66.33,66.25,66.25,29500.0,66.31,66.33,66.25,66.25,29500.0
2014-04-29 15:45:00,66.26,66.38,66.26,66.37,52900.0,66.26,66.38,66.26,66.37,52900.0
2014-04-29 15:50:00,66.37,66.46,66.34,66.35,52500.0,66.37,66.46,66.34,66.35,52500.0
2014-04-29 15:55:00,66.34,66.35,66.25,66.27,73500.0,66.34,66.35,66.25,66.27,73500.0
2014-04-30 09:30:00,65.93,66.26,65.79,65.85,27500.0,65.93,66.26,65.79,65.85,27500.0
2014-04-30 09:35:00,65.94,66.5,65.85,66.04,31300.0,65.94,66.5,65.85,66.04,31300.0
2014-04-30 09:40:00,66.1,66.5,66.02,66.5,11000.0,66.1,66.5,66.02,66.5,11000.0
2014-04-30 09:45:00,66.49,66.73,66.15,66.15,25600.0,66.49,66.73,66.15,66.15,25600.0
2014-04-30 09:50:00,66.1,66.43,65.71,65.81,34800.0,66.1,66.43,65.71,65.81,34800.0
2014-04-30 09:55:00,65.8,66.37,65.73,66.37,19200.0,65.8,66.37,65.73,66.37,19200.0
2014-04-30 10:00:00,66.37,66.73,66.13,66.15,35900.0,66.37,66.73,66.13,66.15,35900.0
2014-04-30 10:05:00,66.15,66.49,66.14,66.37,23500.0,66.15,66.49,66.14,66.37,23500.0
2014-04-30 10:10:00,66.37,66.45,66.3,66.34,22500.0,66.37,66.45,66.3,66.34,22500.0
2014-04-30 10:15:00,66.39,66.77,66.37,66.73,125100.0,66.39,66.77,66.37,66.73,125100.0
2014-04-30 10:20:00,66.71,66.98,66.67,66.98,43600.0,66.71,66.98,66.67,66.98,43600.0
2014-04-30 10:25:00,66.98,67.21,66.84,67.02,33100.0,66.98,67.21,66.84,67.02,33100.0
2014-04-30 10:30:00,66.97,66.98,66.65,66.65,22800.0,66.97,66.98,66.65,66.65,22800.0
2014-04-30 10:35:00,66.71,66.75,66.34,66.41,38200.0,66.71,66.75,66.34,66.41,38200.0
2014-04-30 10:40:00,66.42,66.45,66.05,66.12,46100.0,66.42,66.45,66.05,66.12,46100.0
2014-04-30 10:45:00,66.11,66.48,66.1,66.35,27500.0,66.11,66.48,66.1,66.35,27500.0
2014-04-30 10:50:00,66.36,66.63,66.28,66.57,58100.0,66.36,66.63,66.28,66.57,58100.0
2014-04-30 10:55:00,66.63,66.75,66.44,66.55,37400.0,66.63,66.75,66.44,66.55,37400.0
2014-04-30 11:00:00,66.49,66.79,66.45,66.7,42200.0,66.49,66.79,66.45,66.7,42200.0
2014-04-30 11:05:00,66.7,66.84,66.68,66.73,20900.0,66.7,66.84,66.68,66.73,20900.0
2014-04-30 11:10:00,66.73,66.74,66.45,66.51,14000.0,66.73,66.74,66.45,66.51,14000.0
2014-04-30 11:15:00,66.47,66.52,66.32,66.34,22100.0,66.47,66.52,66.32,66.34,22100.0
2014-04-30 11:20:00,66.29,66.56,66.27,66.51,23300.0,66.29,66.56,66.27,66.51,23300.0
2014-04-30 11:25:00,66.5,66.68,66.49,66.61,59200.0,66.5,66.68,66.49,66.61,59200.0
2014-04-30 11:30:00,66.62,66.64,66.54,66.62,48500.0,66.62,66.64,66.54,66.62,48500.0
2014-04-30 11:35:00,66.62,66.79,66.62,66.76,39500.0,66.62,66.79,66.62,66.76,39500.0
2014-04-30 11:40:00,66.82,66.98,66.8,66.92,16600.0,66.82,66.98,66.8,66.92,16600.0
2014-04-30 11:45:00,66.89,66.9,66.7,66.8,12000.0,66.89,66.9,66.7,66.8,12000.0
2014-04-30 11:50:00,66.81,66.87,66.74,66.8,4500.0,66.81,66.87,66.74,66.8,4500.0
2014-04-30 11:55:00,66.81,66.82,66.58,66.59,17500.0,66.81,66.82,66.58,66.59,17500.0
2014-04-30 12:00:00,66.62,66.74,66.62,66.74,8400.0,66.62,66.74,66.62,66.74,8400.0
2014-04-30 12:05:00,66.78,66.87,66.78,66.83,7600.0,66.78,66.87,66.78,66.83,7600.0
2014-04-30 12:10:00,66.86,67.03,66.84,66.96,13300.0,66.86,67.03,66.84,66.96,13300.0
2014-04-30 12:15:00,66.93,66.93,66.87,66.87,5900.0,66.93,66.93,66.87,66.87,5900.0
2014-04-30 12:20:00,66.85,66.85,66.69,66.75,3500.0,66.85,66.85,66.69,66.75,3500.0
2014-04-30 12:25:00,66.71,66.71,66.62,66.69,3100.0,66.71,66.71,66.62,66.69,3100.0
2014-04-30 12:30:00,66.71,66.76,66.52,66.67,9100.0,66.71,66.76,66.52,66.67,9100.0
2014-04-30 12:35:00,66.69,66.75,66.62,66.73,6100.0,66.69,66.75,66.62,66.73,6100.0
2014-04-30 12:40:00,66.71,66.75,66.62,66.67,18600.0,66.71,66.75,66.62,66.67,18600.0
2014-04-30 12:45:00,66.68,66.77,66.65,66.76,17300.0,66.68,66.77,66.65,66.76,17300.0
2014-04-30 12:50:00,66.77,66.79,66.73,66.75,11700.0,66.77,66.79,66.73,66.75,11700.0
2014-04-30 12:55:00,66.79,66.84,66.76,66.81,1700.0,66.79,66.84,66.76,66.81,1700.0
2014-04-30 13:00:00,66.8,66.97,66.73,66.92,15200.0,66.8,66.97,66.73,66.92,15200.0
2014-04-30 13:05:00,66.95,67.08,66.93,67.08,11700.0,66.95,67.08,66.93,67.08,11700.0
2014-04-30 13:10:00,67.06,67.13,66.95,66.95,11400.0,67.06,67.13,66.95,66.95,11400.0
2014-04-30 13:15:00,67.02,67.04,66.91,66.92,18900.0,67.02,67.04,66.91,66.92,18900.0
2014-04-30 13:20:00,66.93,66.98,66.89,66.95,7700.0,66.93,66.98,66.89,66.95,7700.0
2014-04-30 13:25:00,66.95,66.98,66.92,66.98,3900.0,66.95,66.98,66.92,66.98,3900.0
2014-04-30 13:30:00,66.94,66.98,66.92,66.97,6400.0,66.94,66.98,66.92,66.97,6400.0
2014-04-30 13:35:00,66.94,66.95,66.84,66.84,7400.0,66.94,66.95,66.84,66.84,7400.0
2014-04-30 13:40:00,66.84,66.85,66.76,66.78,5800.0,66.84,66.85,66.76,66.78,5800.0
2014-04-30 13:45:00,66.81,66.81,66.52,66.58,15900.0,66.81,66.81,66.52,66.58,15900.0
2014-04-30 13:50:00,66.58,66.68,66.58,66.65,10400.0,66.58,66.68,66.58,66.65,10400.0
2014-04-30 13:55:00,66.64,66.78,66.64,66.67,8100.0,66.64,66.78,66.64,66.67,8100.0
2014-04-30 14:00:00,66.7,66.96,66.55,66.87,14900.0,66.7,66.96,66.55,66.87,14900.0
2014-04-30 14:05:00,66.82,66.85,66.55,66.66,22200.0,66.82,66.85,66.55,66.66,22200.0
2014-04-30 14:10:00,66.58,66.61,66.17,66.4,16300.0,66.58,66.61,66.17,66.4,16300.0
2014-04-30 14:15:00,66.43,66.59,66.38,66.46,12200.0,66.43,66.59,66.38,66.46,12200.0
2014-04-30 14:20:00,66.46,66.61,66.42,66.59,7600.0,66.46,66.61,66.42,66.59,7600.0
2014-04-30 14:25:00,66.63,66.65,66.49,66.61,13800.0,66.63,66.65,66.49,66.61,13800.0
2014-04-30 14:30:00,66.61,66.73,66.58,66.72,17300.0,66.61,66.73,66.58,66.72,17300.0
2014-04-30 14:35:00,66.74,66.85,66.58,66.59,9200.0,66.74,66.85,66.58,66.59,9200.0
2014-04-30 14:40:00,66.57,66.74,66.5,66.64,15900.0,66.57,66.74,66.5,66.64,15900.0
2014-04-30 14:45:00,66.65,66.96,66.65,66.94,16700.0,66.65,66.96,66.65,66.94,16700.0
2014-04-30 14:50:00,66.95,67.05,66.8,66.88,29700.0,66.95,67.05,66.8,66.88,29700.0
2014-04-30 14:55:00,66.92,67.05,66.85,66.86,30800.0,66.92,67.05,66.85,66.86,30800.0
2014-04-30 15:00:00,66.94,67.02,66.9,66.98,17200.0,66.94,67.02,66.9,66.98,17200.0
2014-04-30 15:05:00,66.99,67.01,66.88,66.9,10100.0,66.99,67.01,66.88,66.9,10100.0
2014-04-30 15:10:00,66.88,66.94,66.83,66.93,10300.0,66.88,66.94,66.83,66.93,10300.0
2014-04-30 15:15:00,66.9,66.92,66.72,66.92,17100.0,66.9,66.92,66.72,66.92,17100.0
2014-04-30 15:20:00,66.89,66.9,66.77,66.84,10900.0,66.89,66.9,66.77,66.84,10900.0
2014-04-30 15:25:00,66.81,67.08,66.81,67.03,29700.0,66.81,67.08,66.81,67.03,29700.0
2014-04-30 15:30:00,67.04,67.19,67.01,67.14,32400.0,67.04,67.19,67.01,67.14,32400.0
2014-04-30 15:35:00,67.12,67.12,67.01,67.01,35900.0,67.12,67.12,67.01,67.01,35900.0
2014-04-30 15:40:00,67.0,67.12,66.98,67.12,27800.0,67.0,67.12,66.98,67.12,27800.0
2014-04-30 15:45:00,67.08,67.14,67.02,67.13,48600.0,67.08,67.14,67.02,67.13,48600.0
2014-04-30 15:50:00,67.13,67.29,67.13,67.26,73900.0,67.13,67.29,67.13,67.26,73900.0
2014-04-30 15:55:00,67.25,67.5,67.17,67.49,174700.0,67.25,67.5,67.17,67.49,174700.0
2014-05-01 09:30:00,66.96,68.26,66.95,67.59,94600.0,66.96,68.26,66.95,67.59,94600.0
2014-05-01 09:35:00,67.51,68.22,67.51,68.08,33300.0,67.51,68.22,67.51,68.08,33300.0
2014-05-01 09:40:00,68.1,68.23,67.8,67.96,50500.0,68.1,68.23,67.8,67.96,50500.0
2014-05-01 09:45:00,67.98,68.06,67.6,67.84,23500.0,67.98,68.06,67.6,67.84,23500.0
2014-05-01 09:50:00,67.8,68.23,67.8,68.16,31000.0,67.8,68.23,67.8,68.16,31000.0
2014-05-01 09:55:00,68.16,68.36,67.95,68.02,34800.0,68.16,68.36,67.95,68.02,34800.0
2014-05-01 10:00:00,68.06,68.18,67.8,68.18,88900.0,68.06,68.18,67.8,68.18,88900.0
2014-05-01 10:05:00,68.18,68.39,67.95,68.05,39600.0,68.18,68.39,67.95,68.05,39600.0
2014-05-01 10:10:00,68.09,68.41,68.0,68.26,41900.0,68.09,68.41,68.0,68.26,41900.0
2014-05-01 10:15:00,68.3,68.52,68.24,68.31,69200.0,68.3,68.52,68.24,68.31,69200.0
2014-05-01 10:20:00,68.26,68.71,68.24,68.69,71200.0,68.26,68.71,68.24,68.69,71200.0
2014-05-01 10:25:00,68.72,68.85,68.69,68.85,38800.0,68.72,68.85,68.69,68.85,38800.0
2014-05-01 10:30:00,68.86,69.07,68.65,69.07,46700.0,68.86,69.07,68.65,69.07,46700.0
2014-05-01 10:35:00,69.05,69.14,68.97,69.11,57100.0,69.05,69.14,68.97,69.11,57100.0
2014-05-01 10:40:00,69.14,69.35,69.09,69.23,33600.0,69.14,69.35,69.09,69.23,33600.0
2014-05-01 10:45:00,69.2,69.25,68.9,68.94,32800.0,69.2,69.25,68.9,68.94,32800.0
2014-05-01 10:50:00,68.91,69.22,68.85,69.09,27800.0,68.91,69.22,68.85,69.09,27800.0
2014-05-01 10:55:00,69.09,69.26,68.94,68.98,14100.0,69.09,69.26,68.94,68.98,14100.0
2014-05-01 11:00:00,68.95,69.0,68.8,68.8,22100.0,68.95,69.0,68.8,68.8,22100.0
2014-05-01 11:05:00,68.78,68.96,68.65,68.96,29100.0,68.78,68.96,68.65,68.96,29100.0
2014-05-01 11:10:00,68.95,69.28,68.88,69.19,55300.0,68.95,69.28,68.88,69.19,55300.0
2014-05-01 11:15:00,69.15,69.19,69.04,69.05,9900.0,69.15,69.19,69.04,69.05,9900.0
2014-05-01 11:20:00,69.06,69.32,69.05,69.28,22700.0,69.06,69.32,69.05,69.28,22700.0
2014-05-01 11:25:00,69.3,69.53,69.29,69.44,24900.0,69.3,69.53,69.29,69.44,24900.0
2014-05-01 11:30:00,69.46,69.78,69.42,69.75,45600.0,69.46,69.78,69.42,69.75,45600.0
2014-05-01 11:35:00,69.74,70.0,69.74,69.93,43100.0,69.74,70.0,69.74,69.93,43100.0
2014-05-01 11:40:00,69.96,69.96,69.64,69.75,35800.0,69.96,69.96,69.64,69.75,35800.0
2014-05-01 11:45:00,69.76,69.76,69.39,69.52,20200.0,69.76,69.76,69.39,69.52,20200.0
2014-05-01 11:50:00,69.48,69.48,69.18,69.2,23100.0,69.48,69.48,69.18,69.2,23100.0
2014-05-01 11:55:00,69.25,69.35,69.14,69.2,13100.0,69.25,69.35,69.14,69.2,13100.0
2014-05-01 12:00:00,69.21,69.51,69.21,69.48,8800.0,69.21,69.51,69.21,69.48,8800.0
2014-05-01 12:05:00,69.5,69.52,69.21,69.27,23500.0,69.5,69.52,69.21,69.27,23500.0
2014-05-01 12:10:00,69.32,69.32,68.95,69.0,38000.0,69.32,69.32,68.95,69.0,38000.0
2014-05-01 12:15:00,69.0,69.01,68.79,68.83,20600.0,69.0,69.01,68.79,68.83,20600.0
2014-05-01 12:20:00,68.79,68.97,68.7,68.97,20300.0,68.79,68.97,68.7,68.97,20300.0
2014-05-01 12:25:00,68.93,69.09,68.88,69.0,9400.0,68.93,69.09,68.88,69.0,9400.0
2014-05-01 12:30:00,69.0,69.09,68.95,69.08,23700.0,69.0,69.09,68.95,69.08,23700.0
2014-05-01 12:35:00,69.07,69.07,68.73,68.75,7000.0,69.07,69.07,68.73,68.75,7000.0
2014-05-01 12:40:00,68.74,68.78,68.64,68.65,20800.0,68.74,68.78,68.64,68.65,20800.0
2014-05-01 12:45:00,68.65,68.65,68.31,68.4,19100.0,68.65,68.65,68.31,68.4,19100.0
2014-05-01 12:50:00,68.44,68.72,68.44,68.67,28800.0,68.44,68.72,68.44,68.67,28800.0
2014-05-01 12:55:00,68.69,68.72,68.55,68.55,11400.0,68.69,68.72,68.55,68.55,11400.0
2014-05-01 13:00:00,68.52,68.68,68.52,68.55,31000.0,68.52,68.68,68.52,68.55,31000.0
2014-05-01 13:05:00,68.58,68.68,68.51,68.57,49200.0,68.58,68.68,68.51,68.57,49200.0
2014-05-01 13:10:00,68.59,68.59,68.4,68.4,10800.0,68.59,68.59,68.4,68.4,10800.0
2014-05-01 13:15:00,68.4,68.4,68.2,68.34,20600.0,68.4,68.4,68.2,68.34,20600.0
2014-05-01 13:20:00,68.28,68.37,68.08,68.18,11800.0,68.28,68.37,68.08,68.18,11800.0
2014-05-01 13:25:00,68.21,68.35,68.16,68.28,21400.0,68.21,68.35,68.16,68.28,21400.0
2014-05-01 13:30:00,68.25,68.32,68.2,68.25,10200.0,68.25,68.32,68.2,68.25,10200.0
2014-05-01 13:35:00,68.25,68.34,68.23,68.25,9900.0,68.25,68.34,68.23,68.25,9900.0
2014-05-01 13:40:00,68.21,68.21,67.96,67.96,23600.0,68.21,68.21,67.96,67.96,23600.0
2014-05-01 13:45:00,68.0,68.13,67.92,67.97,6000.0,68.0,68.13,67.92,67.97,6000.0
2014-05-01 13:50:00,67.95,67.96,67.72,67.86,15000.0,67.95,67.96,67.72,67.86,15000.0
2014-05-01 13:55:00,67.84,67.88,67.46,67.66,19800.0,67.84,67.88,67.46,67.66,19800.0
2014-05-01 14:00:00,67.68,67.99,67.68,67.91,20400.0,67.68,67.99,67.68,67.91,20400.0
2014-05-01 14:05:00,67.97,68.08,67.97,68.06,17300.0,67.97,68.08,67.97,68.06,17300.0
2014-05-01 14:10:00,68.06,68.06,67.88,67.92,24300.0,68.06,68.06,67.88,67.92,24300.0
2014-05-01 14:15:00,67.98,68.09,67.91,67.95,16300.0,67.98,68.09,67.91,67.95,16300.0
2014-05-01 14:20:00,67.94,68.0,67.85,67.97,8800.0,67.94,68.0,67.85,67.97,8800.0
2014-05-01 14:25:00,67.91,67.93,67.83,67.93,12300.0,67.91,67.93,67.83,67.93,12300.0
2014-05-01 14:30:00,67.94,68.0,67.89,67.93,5200.0,67.94,68.0,67.89,67.93,5200.0
2014-05-01 14:35:00,67.88,67.88,67.64,67.64,11900.0,67.88,67.88,67.64,67.64,11900.0
2014-05-01 14:40:00,67.6,67.71,67.57,67.67,7900.0,67.6,67.71,67.57,67.67,7900.0
2014-05-01 14:45:00,67.68,67.86,67.53,67.8,12000.0,67.68,67.86,67.53,67.8,12000.0
2014-05-01 14:50:00,67.87,67.87,67.66,67.73,8400.0,67.87,67.87,67.66,67.73,8400.0
2014-05-01 14:55:00,67.68,67.71,67.55,67.63,10300.0,67.68,67.71,67.55,67.63,10300.0
2014-05-01 15:00:00,67.64,67.66,67.54,67.56,9400.0,67.64,67.66,67.54,67.56,9400.0
2014-05-01 15:05:00,67.56,67.56,67.36,67.48,29900.0,67.56,67.56,67.36,67.48,29900.0
2014-05-01 15:10:00,67.45,67.63,67.41,67.59,10200.0,67.45,67.63,67.41,67.59,10200.0
2014-05-01 15:15:00,67.62,67.63,67.43,67.48,12800.0,67.62,67.63,67.43,67.48,12800.0
2014-05-01 15:20:00,67.54,67.62,67.51,67.56,10300.0,67.54,67.62,67.51,67.56,10300.0
2014-05-01 15:25:00,67.54,67.54,67.4,67.4,12700.0,67.54,67.54,67.4,67.4,12700.0
2014-05-01 15:30:00,67.45,67.5,67.4,67.49,20300.0,67.45,67.5,67.4,67.49,20300.0
2014-05-01 15:35:00,67.5,67.59,67.46,67.51,26800.0,67.5,67.59,67.46,67.51,26800.0
2014-05-01 15:40:00,67.51,67.55,67.39,67.39,22100.0,67.51,67.55,67.39,67.39,22100.0
2014-05-01 15:45:00,67.39,67.44,67.33,67.4,37800.0,67.39,67.44,67.33,67.4,37800.0
2014-05-01 15:50:00,67.4,67.42,67.21,67.32,78700.0,67.4,67.42,67.21,67.32,78700.0
2014-05-01 15:55:00,67.32,67.38,67.24,67.27,150700.0,67.32,67.38,67.24,67.27,150700.0
2014-05-02 09:30:00,67.72,67.96,67.4,67.87,32000.0,67.72,67.96,67.4,67.87,32000.0
2014-05-02 09:35:00,67.73,68.5,67.72,68.1,53200.0,67.73,68.5,67.72,68.1,53200.0
2014-05-02 09:40:00,68.06,68.17,67.05,67.22,34100.0,68.06,68.17,67.05,67.22,34100.0
2014-05-02 09:45:00,67.31,67.79,67.31,67.36,35400.0,67.31,67.79,67.31,67.36,35400.0
2014-05-02 09:50:00,67.32,67.76,67.31,67.64,14200.0,67.32,67.76,67.31,67.64,14200.0
2014-05-02 09:55:00,67.63,67.94,67.56,67.93,55900.0,67.63,67.94,67.56,67.93,55900.0
2014-05-02 10:00:00,67.93,68.19,67.59,68.03,35100.0,67.93,68.19,67.59,68.03,35100.0
2014-05-02 10:05:00,67.98,68.4,67.97,68.25,22000.0,67.98,68.4,67.97,68.25,22000.0
2014-05-02 10:10:00,68.25,68.47,68.21,68.34,40500.0,68.25,68.47,68.21,68.34,40500.0
2014-05-02 10:15:00,68.31,68.62,68.28,68.49,45600.0,68.31,68.62,68.28,68.49,45600.0
2014-05-02 10:20:00,68.54,68.57,68.36,68.45,21300.0,68.54,68.57,68.36,68.45,21300.0
2014-05-02 10:25:00,68.45,68.64,68.09,68.31,69700.0,68.45,68.64,68.09,68.31,69700.0
2014-05-02 10:30:00,68.36,68.43,68.23,68.43,47500.0,68.36,68.43,68.23,68.43,47500.0
2014-05-02 10:35:00,68.45,68.68,68.36,68.54,47900.0,68.45,68.68,68.36,68.54,47900.0
2014-05-02 10:40:00,68.53,68.74,68.32,68.44,34600.0,68.53,68.74,68.32,68.44,34600.0
2014-05-02 10:45:00,68.39,68.42,67.85,67.87,32100.0,68.39,68.42,67.85,67.87,32100.0
2014-05-02 10:50:00,67.87,68.06,67.7,67.98,26300.0,67.87,68.06,67.7,67.98,26300.0
2014-05-02 10:55:00,68.03,68.33,67.81,68.11,38700.0,68.03,68.33,67.81,68.11,38700.0
2014-05-02 11:00:00,68.1,68.44,67.99,68.43,81300.0,68.1,68.44,67.99,68.43,81300.0
2014-05-02 11:05:00,68.41,68.56,68.37,68.47,33500.0,68.41,68.56,68.37,68.47,33500.0
2014-05-02 11:10:00,68.5,68.5,68.29,68.29,13800.0,68.5,68.5,68.29,68.29,13800.0
2014-05-02 11:15:00,68.28,68.5,68.2,68.38,8000.0,68.28,68.5,68.2,68.38,8000.0
2014-05-02 11:20:00,68.42,68.47,68.24,68.36,33300.0,68.42,68.47,68.24,68.36,33300.0
2014-05-02 11:25:00,68.31,68.37,68.15,68.18,9700.0,68.31,68.37,68.15,68.18,9700.0
2014-05-02 11:30:00,68.23,68.68,68.23,68.63,30800.0,68.23,68.68,68.23,68.63,30800.0
2014-05-02 11:35:00,68.62,68.64,68.53,68.59,7600.0,68.62,68.64,68.53,68.59,7600.0
2014-05-02 11:40:00,68.61,68.62,68.4,68.45,7600.0,68.61,68.62,68.4,68.45,7600.0
2014-05-02 11:45:00,68.48,68.75,68.43,68.66,35000.0,68.48,68.75,68.43,68.66,35000.0
2014-05-02 11:50:00,68.71,68.81,68.63,68.75,11900.0,68.71,68.81,68.63,68.75,11900.0
2014-05-02 11:55:00,68.7,68.87,68.65,68.87,25500.0,68.7,68.87,68.65,68.87,25500.0
2014-05-02 12:00:00,68.83,68.83,68.52,68.58,8100.0,68.83,68.83,68.52,68.58,8100.0
2014-05-02 12:05:00,68.61,68.69,68.5,68.53,8900.0,68.61,68.69,68.5,68.53,8900.0
2014-05-02 12:10:00,68.59,68.66,68.53,68.66,12000.0,68.59,68.66,68.53,68.66,12000.0
2014-05-02 12:15:00,68.65,68.65,68.51,68.57,13600.0,68.65,68.65,68.51,68.57,13600.0
2014-05-02 12:20:00,68.58,68.77,68.58,68.71,13800.0,68.58,68.77,68.58,68.71,13800.0
2014-05-02 12:25:00,68.7,68.73,68.63,68.73,22300.0,68.7,68.73,68.63,68.73,22300.0
2014-05-02 12:30:00,68.71,68.77,68.62,68.77,12700.0,68.71,68.77,68.62,68.77,12700.0
2014-05-02 12:35:00,68.78,68.8,68.69,68.72,20600.0,68.78,68.8,68.69,68.72,20600.0
2014-05-02 12:40:00,68.75,68.77,68.69,68.77,12000.0,68.75,68.77,68.69,68.77,12000.0
2014-05-02 12:45:00,68.76,68.85,68.75,68.84,17800.0,68.76,68.85,68.75,68.84,17800.0
2014-05-02 12:50:00,68.81,68.85,68.74,68.76,10700.0,68.81,68.85,68.74,68.76,10700.0
2014-05-02 12:55:00,68.77,68.81,68.73,68.74,11100.0,68.77,68.81,68.73,68.74,11100.0
2014-05-02 13:00:00,68.74,68.77,68.62,68.72,15100.0,68.74,68.77,68.62,68.72,15100.0
2014-05-02 13:05:00,68.75,68.76,68.65,68.66,43000.0,68.75,68.76,68.65,68.66,43000.0
2014-05-02 13:10:00,68.66,68.68,68.43,68.54,49200.0,68.66,68.68,68.43,68.54,49200.0
2014-05-02 13:15:00,68.57,68.75,68.52,68.72,14000.0,68.57,68.75,68.52,68.72,14000.0
2014-05-02 13:20:00,68.71,68.82,68.65,68.7,14900.0,68.71,68.82,68.65,68.7,14900.0
2014-05-02 13:25:00,68.7,68.74,68.65,68.69,9300.0,68.7,68.74,68.65,68.69,9300.0
2014-05-02 13:30:00,68.66,68.72,68.52,68.59,19800.0,68.66,68.72,68.52,68.59,19800.0
2014-05-02 13:35:00,68.58,68.61,68.5,68.56,10300.0,68.58,68.61,68.5,68.56,10300.0
2014-05-02 13:40:00,68.6,68.6,68.42,68.59,5200.0,68.6,68.6,68.42,68.59,5200.0
2014-05-02 13:45:00,68.61,68.69,68.52,68.55,5700.0,68.61,68.69,68.52,68.55,5700.0
2014-05-02 13:50:00,68.61,68.61,68.49,68.54,7000.0,68.61,68.61,68.49,68.54,7000.0
2014-05-02 13:55:00,68.54,68.6,68.46,68.56,12700.0,68.54,68.6,68.46,68.56,12700.0
2014-05-02 14:00:00,68.51,68.67,68.42,68.67,28700.0,68.51,68.67,68.42,68.67,28700.0
2014-05-02 14:05:00,68.63,68.67,68.54,68.54,18300.0,68.63,68.67,68.54,68.54,18300.0
2014-05-02 14:10:00,68.54,68.65,68.51,68.65,11100.0,68.54,68.65,68.51,68.65,11100.0
2014-05-02 14:15:00,68.66,68.66,68.51,68.56,15800.0,68.66,68.66,68.51,68.56,15800.0
2014-05-02 14:20:00,68.55,68.59,68.4,68.4,10800.0,68.55,68.59,68.4,68.4,10800.0
2014-05-02 14:25:00,68.37,68.46,68.35,68.4,17700.0,68.37,68.46,68.35,68.4,17700.0
2014-05-02 14:30:00,68.38,68.51,68.36,68.47,13000.0,68.38,68.51,68.36,68.47,13000.0
2014-05-02 14:35:00,68.43,68.52,68.43,68.51,13100.0,68.43,68.52,68.43,68.51,13100.0
2014-05-02 14:40:00,68.48,68.5,68.39,68.39,11800.0,68.48,68.5,68.39,68.39,11800.0
2014-05-02 14:45:00,68.42,68.47,68.35,68.47,6600.0,68.42,68.47,68.35,68.47,6600.0
2014-05-02 14:50:00,68.43,68.46,68.38,68.41,5300.0,68.43,68.46,68.38,68.41,5300.0
2014-05-02 14:55:00,68.39,68.39,68.21,68.23,20200.0,68.39,68.39,68.21,68.23,20200.0
2014-05-02 15:00:00,68.26,68.45,68.26,68.45,8400.0,68.26,68.45,68.26,68.45,8400.0
2014-05-02 15:05:00,68.45,68.53,68.36,68.46,16100.0,68.45,68.53,68.36,68.46,16100.0
2014-05-02 15:10:00,68.47,68.47,68.34,68.4,9800.0,68.47,68.47,68.34,68.4,9800.0
2014-05-02 15:15:00,68.37,68.43,68.29,68.32,12400.0,68.37,68.43,68.29,68.32,12400.0
2014-05-02 15:20:00,68.35,68.36,68.21,68.26,8700.0,68.35,68.36,68.21,68.26,8700.0
2014-05-02 15:25:00,68.26,68.26,68.13,68.13,11000.0,68.26,68.26,68.13,68.13,11000.0
2014-05-02 15:30:00,68.12,68.16,68.02,68.04,22200.0,68.12,68.16,68.02,68.04,22200.0
2014-05-02 15:35:00,68.05,68.08,68.0,68.07,34000.0,68.05,68.08,68.0,68.07,34000.0
2014-05-02 15:40:00,68.07,68.14,68.07,68.13,20500.0,68.07,68.14,68.07,68.13,20500.0
2014-05-02 15:45:00,68.14,68.16,68.1,68.12,33500.0,68.14,68.16,68.1,68.12,33500.0
2014-05-02 15:50:00,68.12,68.16,68.09,68.1,44100.0,68.12,68.16,68.09,68.1,44100.0
2014-05-02 15:55:00,68.1,68.14,68.01,68.05,55900.0,68.1,68.14,68.01,68.05,55900.0
2014-05-05 09:30:00,67.56,67.75,66.71,67.15,51000.0,67.56,67.75,66.71,67.15,51000.0
2014-05-05 09:35:00,67.15,67.81,66.91,67.63,25500.0,67.15,67.81,66.91,67.63,25500.0
2014-05-05 09:40:00,67.55,67.8,67.32,67.54,45900.0,67.55,67.8,67.32,67.54,45900.0
2014-05-05 09:45:00,67.51,67.66,66.98,67.0,41300.0,67.51,67.66,66.98,67.0,41300.0
2014-05-05 09:50:00,66.9,67.3,66.83,67.24,39500.0,66.9,67.3,66.83,67.24,39500.0
2014-05-05 09:55:00,67.13,67.4,67.08,67.4,14500.0,67.13,67.4,67.08,67.4,14500.0
2014-05-05 10:00:00,67.44,67.61,66.91,67.23,50500.0,67.44,67.61,66.91,67.23,50500.0
2014-05-05 10:05:00,67.26,67.31,67.08,67.24,9500.0,67.26,67.31,67.08,67.24,9500.0
2014-05-05 10:10:00,67.17,67.77,67.16,67.62,32100.0,67.17,67.77,67.16,67.62,32100.0
2014-05-05 10:15:00,67.59,67.88,67.59,67.8,26400.0,67.59,67.88,67.59,67.8,26400.0
2014-05-05 10:20:00,67.82,67.87,67.68,67.77,23100.0,67.82,67.87,67.68,67.77,23100.0
2014-05-05 10:25:00,67.82,67.82,67.36,67.36,16900.0,67.82,67.82,67.36,67.36,16900.0
2014-05-05 10:30:00,67.39,67.58,67.39,67.47,7600.0,67.39,67.58,67.39,67.47,7600.0
2014-05-05 10:35:00,67.47,67.51,67.37,67.48,14900.0,67.47,67.51,67.37,67.48,14900.0
2014-05-05 10:40:00,67.46,67.84,67.43,67.68,79800.0,67.46,67.84,67.43,67.68,79800.0
2014-05-05 10:45:00,67.67,67.68,67.38,67.38,54300.0,67.67,67.68,67.38,67.38,54300.0
2014-05-05 10:50:00,67.41,67.78,67.38,67.7,36000.0,67.41,67.78,67.38,67.7,36000.0
2014-05-05 10:55:00,67.68,67.73,67.43,67.62,55300.0,67.68,67.73,67.43,67.62,55300.0
2014-05-05 11:00:00,67.66,67.67,67.52,67.6,31400.0,67.66,67.67,67.52,67.6,31400.0
2014-05-05 11:05:00,67.61,67.72,67.52,67.67,23300.0,67.61,67.72,67.52,67.67,23300.0
2014-05-05 11:10:00,67.67,67.72,67.61,67.62,5500.0,67.67,67.72,67.61,67.62,5500.0
2014-05-05 11:15:00,67.62,67.94,67.61,67.89,36100.0,67.62,67.94,67.61,67.89,36100.0
2014-05-05 11:20:00,67.94,68.24,67.86,67.96,49700.0,67.94,68.24,67.86,67.96,49700.0
2014-05-05 11:25:00,68.04,68.04,67.92,68.04,10000.0,68.04,68.04,67.92,68.04,10000.0
2014-05-05 11:30:00,68.08,68.26,68.0,68.04,20800.0,68.08,68.26,68.0,68.04,20800.0
2014-05-05 11:35:00,68.05,68.27,67.85,68.13,30700.0,68.05,68.27,67.85,68.13,30700.0
2014-05-05 11:40:00,68.13,68.34,68.03,68.03,19600.0,68.13,68.34,68.03,68.03,19600.0
2014-05-05 11:45:00,68.03,68.31,67.98,68.31,8800.0,68.03,68.31,67.98,68.31,8800.0
2014-05-05 11:50:00,68.24,68.46,68.19,68.37,32000.0,68.24,68.46,68.19,68.37,32000.0
2014-05-05 11:55:00,68.4,68.52,68.38,68.49,10800.0,68.4,68.52,68.38,68.49,10800.0
2014-05-05 12:00:00,68.53,68.58,68.38,68.38,16400.0,68.53,68.58,68.38,68.38,16400.0
2014-05-05 12:05:00,68.37,68.38,68.28,68.28,8100.0,68.37,68.38,68.28,68.28,8100.0
2014-05-05 12:10:00,68.29,68.39,68.25,68.28,19600.0,68.29,68.39,68.25,68.28,19600.0
2014-05-05 12:15:00,68.3,68.33,68.21,68.3,13200.0,68.3,68.33,68.21,68.3,13200.0
2014-05-05 12:20:00,68.28,68.34,68.17,68.21,22100.0,68.28,68.34,68.17,68.21,22100.0
2014-05-05 12:25:00,68.21,68.27,68.16,68.24,6200.0,68.21,68.27,68.16,68.24,6200.0
2014-05-05 12:30:00,68.23,68.36,68.18,68.31,18200.0,68.23,68.36,68.18,68.31,18200.0
2014-05-05 12:35:00,68.36,68.49,68.35,68.45,31700.0,68.36,68.49,68.35,68.45,31700.0
2014-05-05 12:40:00,68.45,68.46,68.29,68.34,6900.0,68.45,68.46,68.29,68.34,6900.0
2014-05-05 12:45:00,68.3,68.44,68.29,68.38,4300.0,68.3,68.44,68.29,68.38,4300.0
2014-05-05 12:50:00,68.37,68.52,68.32,68.51,16600.0,68.37,68.52,68.32,68.51,16600.0
2014-05-05 12:55:00,68.49,68.51,68.31,68.32,8600.0,68.49,68.51,68.31,68.32,8600.0
2014-05-05 13:00:00,68.34,68.56,68.26,68.42,22900.0,68.34,68.56,68.26,68.42,22900.0
2014-05-05 13:05:00,68.41,68.5,68.36,68.44,7000.0,68.41,68.5,68.36,68.44,7000.0
2014-05-05 13:10:00,68.44,68.5,68.2,68.36,19500.0,68.44,68.5,68.2,68.36,19500.0
2014-05-05 13:15:00,68.36,68.37,68.21,68.35,8100.0,68.36,68.37,68.21,68.35,8100.0
2014-05-05 13:20:00,68.34,68.38,68.25,68.29,7800.0,68.34,68.38,68.25,68.29,7800.0
2014-05-05 13:25:00,68.28,68.34,68.15,68.19,5300.0,68.28,68.34,68.15,68.19,5300.0
2014-05-05 13:30:00,68.22,68.39,68.19,68.26,12200.0,68.22,68.39,68.19,68.26,12200.0
2014-05-05 13:35:00,68.28,68.3,68.2,68.23,31800.0,68.28,68.3,68.2,68.23,31800.0
2014-05-05 13:40:00,68.22,68.43,68.2,68.39,33000.0,68.22,68.43,68.2,68.39,33000.0
2014-05-05 13:45:00,68.38,68.58,68.32,68.54,56300.0,68.38,68.58,68.32,68.54,56300.0
2014-05-05 13:50:00,68.54,68.76,68.45,68.66,15300.0,68.54,68.76,68.45,68.66,15300.0
2014-05-05 13:55:00,68.62,68.7,68.62,68.66,15100.0,68.62,68.7,68.62,68.66,15100.0
2014-05-05 14:00:00,68.67,68.9,68.64,68.83,20600.0,68.67,68.9,68.64,68.83,20600.0
2014-05-05 14:05:00,68.82,68.82,68.7,68.74,10500.0,68.82,68.82,68.7,68.74,10500.0
2014-05-05 14:10:00,68.72,68.73,68.63,68.67,10800.0,68.72,68.73,68.63,68.67,10800.0
2014-05-05 14:15:00,68.64,68.67,68.58,68.67,6300.0,68.64,68.67,68.58,68.67,6300.0
2014-05-05 14:20:00,68.67,68.73,68.63,68.73,6200.0,68.67,68.73,68.63,68.73,6200.0
2014-05-05 14:25:00,68.69,68.73,68.61,68.63,50500.0,68.69,68.73,68.61,68.63,50500.0
2014-05-05 14:30:00,68.64,68.71,68.61,68.69,4600.0,68.64,68.71,68.61,68.69,4600.0
2014-05-05 14:35:00,68.66,68.7,68.51,68.53,15700.0,68.66,68.7,68.51,68.53,15700.0
2014-05-05 14:40:00,68.52,68.6,68.52,68.54,9500.0,68.52,68.6,68.52,68.54,9500.0
2014-05-05 14:45:00,68.56,68.6,68.52,68.58,8000.0,68.56,68.6,68.52,68.58,8000.0
2014-05-05 14:50:00,68.57,68.58,68.44,68.52,11800.0,68.57,68.58,68.44,68.52,11800.0
2014-05-05 14:55:00,68.48,68.48,68.31,68.31,15500.0,68.48,68.48,68.31,68.31,15500.0
2014-05-05 15:00:00,68.34,68.39,68.21,68.39,13100.0,68.34,68.39,68.21,68.39,13100.0
2014-05-05 15:05:00,68.37,68.38,68.27,68.38,11100.0,68.37,68.38,68.27,68.38,11100.0
2014-05-05 15:10:00,68.36,68.47,68.31,68.33,14600.0,68.36,68.47,68.31,68.33,14600.0
2014-05-05 15:15:00,68.32,68.38,68.25,68.3,16100.0,68.32,68.38,68.25,68.3,16100.0
2014-05-05 15:20:00,68.34,68.41,68.34,68.4,9300.0,68.34,68.41,68.34,68.4,9300.0
2014-05-05 15:25:00,68.39,68.41,68.31,68.36,12100.0,68.39,68.41,68.31,68.36,12100.0
2014-05-05 15:30:00,68.37,68.48,68.34,68.4,11300.0,68.37,68.48,68.34,68.4,11300.0
2014-05-05 15:35:00,68.4,68.46,68.37,68.39,19900.0,68.4,68.46,68.37,68.39,19900.0
2014-05-05 15:40:00,68.4,68.5,68.29,68.29,25600.0,68.4,68.5,68.29,68.29,25600.0
2014-05-05 15:45:00,68.31,68.4,68.2,68.4,38800.0,68.31,68.4,68.2,68.4,38800.0
2014-05-05 15:50:00,68.38,68.47,68.31,68.33,33600.0,68.38,68.47,68.31,68.33,33600.0
2014-05-05 15:55:00,68.32,68.45,68.32,68.42,78000.0,68.32,68.45,68.32,68.42,78000.0
2014-05-06 09:30:00,68.6,68.84,68.0,68.5,61800.0,68.6,68.84,68.0,68.5,61800.0
2014-05-06 09:35:00,68.51,68.69,68.04,68.28,38200.0,68.51,68.69,68.04,68.28,38200.0
2014-05-06 09:40:00,68.28,68.58,68.13,68.43,32900.0,68.28,68.58,68.13,68.43,32900.0
2014-05-06 09:45:00,68.44,69.28,68.38,68.96,74200.0,68.44,69.28,68.38,68.96,74200.0
2014-05-06 09:50:00,68.93,69.1,68.35,69.06,45000.0,68.93,69.1,68.35,69.06,45000.0
2014-05-06 09:55:00,69.02,69.14,68.63,69.07,51200.0,69.02,69.14,68.63,69.07,51200.0
2014-05-06 10:00:00,69.06,69.07,68.42,68.69,76000.0,69.06,69.07,68.42,68.69,76000.0
2014-05-06 10:05:00,68.63,68.86,68.57,68.63,45900.0,68.63,68.86,68.57,68.63,45900.0
2014-05-06 10:10:00,68.65,69.06,68.62,68.98,27500.0,68.65,69.06,68.62,68.98,27500.0
2014-05-06 10:15:00,69.0,69.38,69.0,69.1,55700.0,69.0,69.38,69.0,69.1,55700.0
2014-05-06 10:20:00,69.15,69.19,68.97,69.0,41400.0,69.15,69.19,68.97,69.0,41400.0
2014-05-06 10:25:00,69.0,69.3,68.93,69.28,32500.0,69.0,69.3,68.93,69.28,32500.0
2014-05-06 10:30:00,69.28,69.39,68.96,68.97,73300.0,69.28,69.39,68.96,68.97,73300.0
2014-05-06 10:35:00,69.06,69.07,68.71,68.73,52500.0,69.06,69.07,68.71,68.73,52500.0
2014-05-06 10:40:00,68.74,68.88,68.61,68.78,26100.0,68.74,68.88,68.61,68.78,26100.0
2014-05-06 10:45:00,68.82,68.93,68.58,68.85,27200.0,68.82,68.93,68.58,68.85,27200.0
2014-05-06 10:50:00,68.93,69.0,68.63,68.69,22700.0,68.93,69.0,68.63,68.69,22700.0
2014-05-06 10:55:00,68.68,68.71,68.33,68.33,32600.0,68.68,68.71,68.33,68.33,32600.0
2014-05-06 11:00:00,68.34,68.44,68.03,68.44,46400.0,68.34,68.44,68.03,68.44,46400.0
2014-05-06 11:05:00,68.4,68.4,68.27,68.32,11500.0,68.4,68.4,68.27,68.32,11500.0
2014-05-06 11:10:00,68.25,68.29,68.16,68.26,10500.0,68.25,68.29,68.16,68.26,10500.0
2014-05-06 11:15:00,68.25,68.32,68.11,68.32,14900.0,68.25,68.32,68.11,68.32,14900.0
2014-05-06 11:20:00,68.32,68.41,68.2,68.21,28200.0,68.32,68.41,68.2,68.21,28200.0
2014-05-06 11:25:00,68.22,68.25,68.1,68.16,26200.0,68.22,68.25,68.1,68.16,26200.0
2014-05-06 11:30:00,68.17,68.33,68.14,68.22,13000.0,68.17,68.33,68.14,68.22,13000.0
2014-05-06 11:35:00,68.27,68.44,68.2,68.33,8700.0,68.27,68.44,68.2,68.33,8700.0
2014-05-06 11:40:00,68.37,68.44,68.25,68.33,14600.0,68.37,68.44,68.25,68.33,14600.0
2014-05-06 11:45:00,68.29,68.58,68.29,68.54,26500.0,68.29,68.58,68.29,68.54,26500.0
2014-05-06 11:50:00,68.5,68.6,68.36,68.42,8400.0,68.5,68.6,68.36,68.42,8400.0
2014-05-06 11:55:00,68.42,68.5,68.37,68.49,6400.0,68.42,68.5,68.37,68.49,6400.0
2014-05-06 12:00:00,68.5,68.57,68.3,68.34,10800.0,68.5,68.57,68.3,68.34,10800.0
2014-05-06 12:05:00,68.3,68.6,68.3,68.54,27700.0,68.3,68.6,68.3,68.54,27700.0
2014-05-06 12:10:00,68.49,68.53,68.41,68.5,19200.0,68.49,68.53,68.41,68.5,19200.0
2014-05-06 12:15:00,68.49,68.59,68.47,68.51,22000.0,68.49,68.59,68.47,68.51,22000.0
2014-05-06 12:20:00,68.52,68.68,68.47,68.56,12600.0,68.52,68.68,68.47,68.56,12600.0
2014-05-06 12:25:00,68.51,68.65,68.3,68.54,9200.0,68.51,68.65,68.3,68.54,9200.0
2014-05-06 12:30:00,68.55,68.65,68.33,68.38,23000.0,68.55,68.65,68.33,68.38,23000.0
2014-05-06 12:35:00,68.44,68.59,68.44,68.55,18400.0,68.44,68.59,68.44,68.55,18400.0
2014-05-06 12:40:00,68.53,68.71,68.44,68.69,45900.0,68.53,68.71,68.44,68.69,45900.0
2014-05-06 12:45:00,68.69,68.69,68.54,68.63,34600.0,68.69,68.69,68.54,68.63,34600.0
2014-05-06 12:50:00,68.61,68.68,68.54,68.57,30500.0,68.61,68.68,68.54,68.57,30500.0
2014-05-06 12:55:00,68.55,68.55,68.28,68.47,30000.0,68.55,68.55,68.28,68.47,30000.0
2014-05-06 13:00:00,68.49,68.54,68.42,68.49,34600.0,68.49,68.54,68.42,68.49,34600.0
2014-05-06 13:05:00,68.52,68.53,68.13,68.16,31200.0,68.52,68.53,68.13,68.16,31200.0
2014-05-06 13:10:00,68.16,68.22,68.06,68.18,32000.0,68.16,68.22,68.06,68.18,32000.0
2014-05-06 13:15:00,68.16,68.32,68.07,68.24,55500.0,68.16,68.32,68.07,68.24,55500.0
2014-05-06 13:20:00,68.24,68.31,68.11,68.15,10800.0,68.24,68.31,68.11,68.15,10800.0
2014-05-06 13:25:00,68.13,68.17,67.72,67.75,48300.0,68.13,68.17,67.72,67.75,48300.0
2014-05-06 13:30:00,67.77,68.01,67.77,67.97,21200.0,67.77,68.01,67.77,67.97,21200.0
2014-05-06 13:35:00,67.93,67.97,67.55,67.65,16900.0,67.93,67.97,67.55,67.65,16900.0
2014-05-06 13:40:00,67.57,67.8,67.52,67.61,23500.0,67.57,67.8,67.52,67.61,23500.0
2014-05-06 13:45:00,67.63,67.74,67.6,67.73,24000.0,67.63,67.74,67.6,67.73,24000.0
2014-05-06 13:50:00,67.72,67.95,67.67,67.85,15700.0,67.72,67.95,67.67,67.85,15700.0
2014-05-06 13:55:00,67.8,67.84,67.57,67.58,17200.0,67.8,67.84,67.57,67.58,17200.0
2014-05-06 14:00:00,67.57,67.74,67.09,67.12,39500.0,67.57,67.74,67.09,67.12,39500.0
2014-05-06 14:05:00,67.2,67.61,67.11,67.61,23200.0,67.2,67.61,67.11,67.61,23200.0
2014-05-06 14:10:00,67.6,67.77,67.6,67.61,12600.0,67.6,67.77,67.6,67.61,12600.0
2014-05-06 14:15:00,67.62,67.62,67.47,67.61,15200.0,67.62,67.62,67.47,67.61,15200.0
2014-05-06 14:20:00,67.62,67.71,67.51,67.6,22500.0,67.62,67.71,67.51,67.6,22500.0
2014-05-06 14:25:00,67.54,67.62,67.44,67.44,12000.0,67.54,67.62,67.44,67.44,12000.0
2014-05-06 14:30:00,67.45,67.53,67.24,67.42,53900.0,67.45,67.53,67.24,67.42,53900.0
2014-05-06 14:35:00,67.43,67.43,67.3,67.37,12100.0,67.43,67.43,67.3,67.37,12100.0
2014-05-06 14:40:00,67.33,67.44,67.3,67.36,36000.0,67.33,67.44,67.3,67.36,36000.0
2014-05-06 14:45:00,67.41,67.49,67.28,67.36,35300.0,67.41,67.49,67.28,67.36,35300.0
2014-05-06 14:50:00,67.32,67.38,67.24,67.25,13400.0,67.32,67.38,67.24,67.25,13400.0
2014-05-06 14:55:00,67.25,67.3,67.0,67.06,45000.0,67.25,67.3,67.0,67.06,45000.0
2014-05-06 15:00:00,67.02,67.02,66.65,66.74,63100.0,67.02,67.02,66.65,66.74,63100.0
2014-05-06 15:05:00,66.76,67.08,66.73,66.99,61300.0,66.76,67.08,66.73,66.99,61300.0
2014-05-06 15:10:00,66.97,67.3,66.97,67.27,48800.0,66.97,67.3,66.97,67.27,48800.0
2014-05-06 15:15:00,67.22,67.58,67.16,67.49,46800.0,67.22,67.58,67.16,67.49,46800.0
2014-05-06 15:20:00,67.48,67.6,67.38,67.41,45700.0,67.48,67.6,67.38,67.41,45700.0
2014-05-06 15:25:00,67.4,67.52,67.34,67.5,35200.0,67.4,67.52,67.34,67.5,35200.0
2014-05-06 15:30:00,67.48,67.53,67.4,67.47,25200.0,67.48,67.53,67.4,67.47,25200.0
2014-05-06 15:35:00,67.45,67.62,67.35,67.58,76500.0,67.45,67.62,67.35,67.58,76500.0
2014-05-06 15:40:00,67.56,67.65,67.47,67.64,39500.0,67.56,67.65,67.47,67.64,39500.0
2014-05-06 15:45:00,67.62,67.69,67.57,67.66,58500.0,67.62,67.69,67.57,67.66,58500.0
2014-05-06 15:50:00,67.65,67.66,67.4,67.47,105500.0,67.65,67.66,67.4,67.47,105500.0
2014-05-06 15:55:00,67.47,67.65,67.4,67.45,213900.0,67.47,67.65,67.4,67.45,213900.0
2014-05-07 09:30:00,67.8,69.29,66.32,68.65,431400.0,67.8,69.29,66.32,68.65,431400.0
2014-05-07 09:35:00,68.78,69.14,67.25,67.25,297200.0,68.78,69.14,67.25,67.25,297200.0
2014-05-07 09:40:00,67.32,67.83,66.58,67.34,165100.0,67.32,67.83,66.58,67.34,165100.0
2014-05-07 09:45:00,67.25,67.76,66.8,67.4,99600.0,67.25,67.76,66.8,67.4,99600.0
2014-05-07 09:50:00,67.4,67.71,66.7,66.98,112200.0,67.4,67.71,66.7,66.98,112200.0
2014-05-07 09:55:00,66.94,67.28,65.84,66.03,222600.0,66.94,67.28,65.84,66.03,222600.0
2014-05-07 10:00:00,65.99,66.64,65.61,66.29,161600.0,65.99,66.64,65.61,66.29,161600.0
2014-05-07 10:05:00,66.2,66.36,65.2,65.56,119700.0,66.2,66.36,65.2,65.56,119700.0
2014-05-07 10:10:00,65.55,65.58,63.95,64.21,183800.0,65.55,65.58,63.95,64.21,183800.0
2014-05-07 10:15:00,64.23,65.32,64.16,65.2,154800.0,64.23,65.32,64.16,65.2,154800.0
2014-05-07 10:20:00,65.22,65.5,64.41,64.54,118700.0,65.22,65.5,64.41,64.54,118700.0
2014-05-07 10:25:00,64.51,64.51,64.15,64.22,100200.0,64.51,64.51,64.15,64.22,100200.0
2014-05-07 10:30:00,64.21,64.73,64.01,64.35,114100.0,64.21,64.73,64.01,64.35,114100.0
2014-05-07 10:35:00,64.39,65.23,64.11,64.86,136300.0,64.39,65.23,64.11,64.86,136300.0
2014-05-07 10:40:00,64.9,65.25,64.8,65.12,92200.0,64.9,65.25,64.8,65.12,92200.0
2014-05-07 10:45:00,65.14,65.49,64.81,64.87,113800.0,65.14,65.49,64.81,64.87,113800.0
2014-05-07 10:50:00,64.85,65.08,64.58,64.82,68100.0,64.85,65.08,64.58,64.82,68100.0
2014-05-07 10:55:00,64.82,64.88,64.63,64.75,64300.0,64.82,64.88,64.63,64.75,64300.0
2014-05-07 11:00:00,64.73,64.73,64.33,64.33,120000.0,64.73,64.73,64.33,64.33,120000.0
2014-05-07 11:05:00,64.37,64.39,64.0,64.11,97300.0,64.37,64.39,64.0,64.11,97300.0
2014-05-07 11:10:00,64.22,64.38,64.06,64.17,69500.0,64.22,64.38,64.06,64.17,69500.0
2014-05-07 11:15:00,64.2,64.2,63.66,63.8,136900.0,64.2,64.2,63.66,63.8,136900.0
2014-05-07 11:20:00,63.8,63.91,63.46,63.64,174200.0,63.8,63.91,63.46,63.64,174200.0
2014-05-07 11:25:00,63.56,63.89,63.45,63.82,76000.0,63.56,63.89,63.45,63.82,76000.0
2014-05-07 11:30:00,63.88,63.99,63.64,63.94,70500.0,63.88,63.99,63.64,63.94,70500.0
2014-05-07 11:35:00,63.87,64.43,63.85,64.1,69200.0,63.87,64.43,63.85,64.1,69200.0
2014-05-07 11:40:00,64.08,64.74,64.07,64.6,93600.0,64.08,64.74,64.07,64.6,93600.0
2014-05-07 11:45:00,64.6,64.8,64.1,64.1,56900.0,64.6,64.8,64.1,64.1,56900.0
2014-05-07 11:50:00,64.09,64.53,64.04,64.31,59000.0,64.09,64.53,64.04,64.31,59000.0
2014-05-07 11:55:00,64.42,64.9,64.42,64.53,80900.0,64.42,64.9,64.42,64.53,80900.0
2014-05-07 12:00:00,64.55,64.55,64.0,64.01,107900.0,64.55,64.55,64.0,64.01,107900.0
2014-05-07 12:05:00,64.02,64.23,63.88,64.1,66500.0,64.02,64.23,63.88,64.1,66500.0
2014-05-07 12:10:00,64.08,64.17,63.9,63.98,30500.0,64.08,64.17,63.9,63.98,30500.0
2014-05-07 12:15:00,63.98,64.45,63.98,64.3,29300.0,63.98,64.45,63.98,64.3,29300.0
2014-05-07 12:20:00,64.31,64.42,64.18,64.25,37800.0,64.31,64.42,64.18,64.25,37800.0
2014-05-07 12:25:00,64.24,64.33,63.91,63.92,23800.0,64.24,64.33,63.91,63.92,23800.0
2014-05-07 12:30:00,63.97,64.02,63.77,63.97,43000.0,63.97,64.02,63.77,63.97,43000.0
2014-05-07 12:35:00,63.96,64.18,63.8,63.81,41300.0,63.96,64.18,63.8,63.81,41300.0
2014-05-07 12:40:00,63.86,63.88,63.47,63.47,47700.0,63.86,63.88,63.47,63.47,47700.0
2014-05-07 12:45:00,63.48,63.59,63.14,63.3,115300.0,63.48,63.59,63.14,63.3,115300.0
2014-05-07 12:50:00,63.26,63.44,63.19,63.32,28000.0,63.26,63.44,63.19,63.32,28000.0
2014-05-07 12:55:00,63.37,63.37,62.9,63.15,99500.0,63.37,63.37,62.9,63.15,99500.0
2014-05-07 13:00:00,63.17,63.26,62.91,63.03,94900.0,63.17,63.26,62.91,63.03,94900.0
2014-05-07 13:05:00,63.0,63.29,62.98,63.07,81200.0,63.0,63.29,62.98,63.07,81200.0
2014-05-07 13:10:00,63.07,63.1,62.65,62.65,81300.0,63.07,63.1,62.65,62.65,81300.0
2014-05-07 13:15:00,62.64,62.9,62.61,62.61,79800.0,62.64,62.9,62.61,62.61,79800.0
2014-05-07 13:20:00,62.66,62.66,62.16,62.21,132900.0,62.66,62.66,62.16,62.21,132900.0
2014-05-07 13:25:00,62.16,62.4,61.81,62.31,139100.0,62.16,62.4,61.81,62.31,139100.0
2014-05-07 13:30:00,62.29,62.57,62.25,62.54,96800.0,62.29,62.57,62.25,62.54,96800.0
2014-05-07 13:35:00,62.55,62.77,62.5,62.66,73900.0,62.55,62.77,62.5,62.66,73900.0
2014-05-07 13:40:00,62.66,62.66,62.49,62.65,48000.0,62.66,62.66,62.49,62.65,48000.0
2014-05-07 13:45:00,62.65,62.78,62.55,62.61,53000.0,62.65,62.78,62.55,62.61,53000.0
2014-05-07 13:50:00,62.57,62.82,62.51,62.7,60000.0,62.57,62.82,62.51,62.7,60000.0
2014-05-07 13:55:00,62.7,62.7,62.39,62.5,46700.0,62.7,62.7,62.39,62.5,46700.0
2014-05-07 14:00:00,62.45,62.75,62.34,62.59,35500.0,62.45,62.75,62.34,62.59,35500.0
2014-05-07 14:05:00,62.62,62.73,62.43,62.5,44100.0,62.62,62.73,62.43,62.5,44100.0
2014-05-07 14:10:00,62.45,62.54,62.02,62.12,69200.0,62.45,62.54,62.02,62.12,69200.0
2014-05-07 14:15:00,62.1,62.48,62.02,62.08,68000.0,62.1,62.48,62.02,62.08,68000.0
2014-05-07 14:20:00,62.08,62.25,62.08,62.22,30600.0,62.08,62.25,62.08,62.22,30600.0
2014-05-07 14:25:00,62.25,62.38,62.13,62.37,33200.0,62.25,62.38,62.13,62.37,33200.0
2014-05-07 14:30:00,62.36,62.55,62.36,62.39,37100.0,62.36,62.55,62.36,62.39,37100.0
2014-05-07 14:35:00,62.38,62.46,62.13,62.24,39400.0,62.38,62.46,62.13,62.24,39400.0
2014-05-07 14:40:00,62.21,62.48,62.15,62.4,49700.0,62.21,62.48,62.15,62.4,49700.0
2014-05-07 14:45:00,62.39,62.45,62.29,62.32,48300.0,62.39,62.45,62.29,62.32,48300.0
2014-05-07 14:50:00,62.33,62.36,62.22,62.24,39800.0,62.33,62.36,62.22,62.24,39800.0
2014-05-07 14:55:00,62.26,62.53,62.24,62.53,31700.0,62.26,62.53,62.24,62.53,31700.0
2014-05-07 15:00:00,62.54,62.63,62.4,62.42,43200.0,62.54,62.63,62.4,62.42,43200.0
2014-05-07 15:05:00,62.44,62.74,62.43,62.65,51500.0,62.44,62.74,62.43,62.65,51500.0
2014-05-07 15:10:00,62.68,62.81,62.64,62.74,65000.0,62.68,62.81,62.64,62.74,65000.0
2014-05-07 15:15:00,62.74,62.76,62.57,62.61,89100.0,62.74,62.76,62.57,62.61,89100.0
2014-05-07 15:20:00,62.58,62.61,62.42,62.56,55500.0,62.58,62.61,62.42,62.56,55500.0
2014-05-07 15:25:00,62.59,62.66,62.51,62.6,49300.0,62.59,62.66,62.51,62.6,49300.0
2014-05-07 15:30:00,62.61,62.66,62.41,62.65,83000.0,62.61,62.66,62.41,62.65,83000.0
2014-05-07 15:35:00,62.65,63.05,62.6,63.01,125300.0,62.65,63.05,62.6,63.01,125300.0
2014-05-07 15:40:00,63.0,63.22,62.99,63.2,123000.0,63.0,63.22,62.99,63.2,123000.0
2014-05-07 15:45:00,63.19,64.19,63.06,63.22,262800.0,63.19,64.19,63.06,63.22,262800.0
2014-05-07 15:50:00,63.23,63.65,63.22,63.64,214800.0,63.23,63.65,63.22,63.64,214800.0
2014-05-07 15:55:00,63.65,63.7,63.47,63.57,243600.0,63.65,63.7,63.47,63.57,243600.0
2014-05-08 09:30:00,64.11,64.33,62.59,62.99,144300.0,64.11,64.33,62.59,62.99,144300.0
2014-05-08 09:35:00,63.0,64.23,62.96,64.18,76000.0,63.0,64.23,62.96,64.18,76000.0
2014-05-08 09:40:00,64.14,64.63,63.52,64.56,112300.0,64.14,64.63,63.52,64.56,112300.0
2014-05-08 09:45:00,64.65,64.65,64.07,64.25,86300.0,64.65,64.65,64.07,64.25,86300.0
2014-05-08 09:50:00,64.31,64.71,63.89,63.89,63000.0,64.31,64.71,63.89,63.89,63000.0
2014-05-08 09:55:00,63.91,64.18,63.66,64.15,64100.0,63.91,64.18,63.66,64.15,64100.0
2014-05-08 10:00:00,64.19,64.28,63.95,64.24,34900.0,64.19,64.28,63.95,64.24,34900.0
2014-05-08 10:05:00,64.28,64.44,64.12,64.13,65200.0,64.28,64.44,64.12,64.13,65200.0
2014-05-08 10:10:00,64.2,64.49,64.18,64.47,43000.0,64.2,64.49,64.18,64.47,43000.0
2014-05-08 10:15:00,64.47,64.5,64.19,64.28,113000.0,64.47,64.5,64.19,64.28,113000.0
2014-05-08 10:20:00,64.25,64.79,64.25,64.79,101600.0,64.25,64.79,64.25,64.79,101600.0
2014-05-08 10:25:00,64.73,65.3,64.73,65.28,101200.0,64.73,65.3,64.73,65.28,101200.0
2014-05-08 10:30:00,65.19,65.29,65.09,65.13,54400.0,65.19,65.29,65.09,65.13,54400.0
2014-05-08 10:35:00,65.13,65.31,65.06,65.31,56900.0,65.13,65.31,65.06,65.31,56900.0
2014-05-08 10:40:00,65.31,65.62,65.13,65.26,76200.0,65.31,65.62,65.13,65.26,76200.0
2014-05-08 10:45:00,65.29,65.64,65.26,65.54,65600.0,65.29,65.64,65.26,65.54,65600.0
2014-05-08 10:50:00,65.55,66.2,65.5,66.09,79500.0,65.55,66.2,65.5,66.09,79500.0
2014-05-08 10:55:00,66.08,66.28,65.91,65.91,66300.0,66.08,66.28,65.91,65.91,66300.0
2014-05-08 11:00:00,65.91,66.25,65.75,66.16,48700.0,65.91,66.25,65.75,66.16,48700.0
2014-05-08 11:05:00,66.17,66.49,66.14,66.33,63400.0,66.17,66.49,66.14,66.33,63400.0
2014-05-08 11:10:00,66.33,66.37,65.93,66.11,42900.0,66.33,66.37,65.93,66.11,42900.0
2014-05-08 11:15:00,66.05,66.62,66.02,66.44,106900.0,66.05,66.62,66.02,66.44,106900.0
2014-05-08 11:20:00,66.42,66.5,65.96,65.99,145500.0,66.42,66.5,65.96,65.99,145500.0
2014-05-08 11:25:00,65.99,66.4,65.99,66.35,35700.0,65.99,66.4,65.99,66.35,35700.0
2014-05-08 11:30:00,66.36,66.54,66.2,66.37,47700.0,66.36,66.54,66.2,66.37,47700.0
2014-05-08 11:35:00,66.36,66.42,66.2,66.22,40600.0,66.36,66.42,66.2,66.22,40600.0
2014-05-08 11:40:00,66.21,66.45,66.2,66.44,37700.0,66.21,66.45,66.2,66.44,37700.0
2014-05-08 11:45:00,66.48,66.85,66.4,66.81,60900.0,66.48,66.85,66.4,66.81,60900.0
2014-05-08 11:50:00,66.79,66.92,66.66,66.76,68000.0,66.79,66.92,66.66,66.76,68000.0
2014-05-08 11:55:00,66.74,66.75,66.53,66.53,48200.0,66.74,66.75,66.53,66.53,48200.0
2014-05-08 12:00:00,66.52,66.64,66.41,66.62,33100.0,66.52,66.64,66.41,66.62,33100.0
2014-05-08 12:05:00,66.63,66.64,66.46,66.6,26900.0,66.63,66.64,66.46,66.6,26900.0
2014-05-08 12:10:00,66.61,66.63,66.28,66.31,50900.0,66.61,66.63,66.28,66.31,50900.0
2014-05-08 12:15:00,66.31,66.34,66.02,66.02,46700.0,66.31,66.34,66.02,66.02,46700.0
2014-05-08 12:20:00,66.03,66.11,65.92,65.94,42100.0,66.03,66.11,65.92,65.94,42100.0
2014-05-08 12:25:00,65.91,66.08,65.84,65.98,27100.0,65.91,66.08,65.84,65.98,27100.0
2014-05-08 12:30:00,65.96,66.08,65.86,65.95,26500.0,65.96,66.08,65.86,65.95,26500.0
2014-05-08 12:35:00,65.95,65.98,65.73,65.83,19300.0,65.95,65.98,65.73,65.83,19300.0
2014-05-08 12:40:00,65.78,65.78,65.6,65.65,33400.0,65.78,65.78,65.6,65.65,33400.0
2014-05-08 12:45:00,65.66,65.66,65.31,65.34,23000.0,65.66,65.66,65.31,65.34,23000.0
2014-05-08 12:50:00,65.34,65.37,65.0,65.0,39800.0,65.34,65.37,65.0,65.0,39800.0
2014-05-08 12:55:00,65.0,65.48,64.92,65.48,29700.0,65.0,65.48,64.92,65.48,29700.0
2014-05-08 13:00:00,65.52,65.67,65.38,65.52,16000.0,65.52,65.67,65.38,65.52,16000.0
2014-05-08 13:05:00,65.57,65.57,65.35,65.37,14300.0,65.57,65.57,65.35,65.37,14300.0
2014-05-08 13:10:00,65.29,65.3,65.03,65.03,16700.0,65.29,65.3,65.03,65.03,16700.0
2014-05-08 13:15:00,65.03,65.22,64.98,65.01,19100.0,65.03,65.22,64.98,65.01,19100.0
2014-05-08 13:20:00,65.0,65.0,64.61,64.86,49200.0,65.0,65.0,64.61,64.86,49200.0
2014-05-08 13:25:00,64.84,65.14,64.82,65.08,19200.0,64.84,65.14,64.82,65.08,19200.0
2014-05-08 13:30:00,65.02,65.02,64.85,64.97,13900.0,65.02,65.02,64.85,64.97,13900.0
2014-05-08 13:35:00,64.97,65.15,64.91,65.11,15000.0,64.97,65.15,64.91,65.11,15000.0
2014-05-08 13:40:00,65.08,65.08,64.75,64.88,13300.0,65.08,65.08,64.75,64.88,13300.0
2014-05-08 13:45:00,64.89,64.94,64.69,64.69,9400.0,64.89,64.94,64.69,64.69,9400.0
2014-05-08 13:50:00,64.67,64.74,64.43,64.59,44700.0,64.67,64.74,64.43,64.59,44700.0
2014-05-08 13:55:00,64.55,64.6,64.34,64.47,17900.0,64.55,64.6,64.34,64.47,17900.0
2014-05-08 14:00:00,64.56,64.56,64.1,64.12,36500.0,64.56,64.56,64.1,64.12,36500.0
2014-05-08 14:05:00,64.13,64.35,64.1,64.24,20600.0,64.13,64.35,64.1,64.24,20600.0
2014-05-08 14:10:00,64.2,64.26,64.06,64.22,19800.0,64.2,64.26,64.06,64.22,19800.0
2014-05-08 14:15:00,64.23,64.45,64.11,64.34,30900.0,64.23,64.45,64.11,64.34,30900.0
2014-05-08 14:20:00,64.32,64.36,64.11,64.13,29900.0,64.32,64.36,64.11,64.13,29900.0
2014-05-08 14:25:00,64.14,64.15,63.9,64.06,38800.0,64.14,64.15,63.9,64.06,38800.0
2014-05-08 14:30:00,64.02,64.02,63.79,63.89,46800.0,64.02,64.02,63.79,63.89,46800.0
2014-05-08 14:35:00,63.85,64.03,63.75,63.76,42100.0,63.85,64.03,63.75,63.76,42100.0
2014-05-08 14:40:00,63.76,63.87,63.5,63.51,39700.0,63.76,63.87,63.5,63.51,39700.0
2014-05-08 14:45:00,63.5,63.5,63.15,63.24,70600.0,63.5,63.5,63.15,63.24,70600.0
2014-05-08 14:50:00,63.27,63.56,63.24,63.45,31900.0,63.27,63.56,63.24,63.45,31900.0
2014-05-08 14:55:00,63.44,63.58,63.31,63.51,18600.0,63.44,63.58,63.31,63.51,18600.0
2014-05-08 15:00:00,63.51,63.51,63.26,63.44,22500.0,63.51,63.51,63.26,63.44,22500.0
2014-05-08 15:05:00,63.43,63.43,63.11,63.16,34500.0,63.43,63.43,63.11,63.16,34500.0
2014-05-08 15:10:00,63.13,63.31,63.05,63.18,37100.0,63.13,63.31,63.05,63.18,37100.0
2014-05-08 15:15:00,63.12,63.33,63.07,63.31,23900.0,63.12,63.33,63.07,63.31,23900.0
2014-05-08 15:20:00,63.32,63.59,63.19,63.42,43200.0,63.32,63.59,63.19,63.42,43200.0
2014-05-08 15:25:00,63.39,63.63,63.34,63.57,48300.0,63.39,63.63,63.34,63.57,48300.0
2014-05-08 15:30:00,63.6,63.6,63.34,63.56,35000.0,63.6,63.6,63.34,63.56,35000.0
2014-05-08 15:35:00,63.58,63.67,63.45,63.49,30200.0,63.58,63.67,63.45,63.49,30200.0
2014-05-08 15:40:00,63.48,63.48,63.35,63.43,63600.0,63.48,63.48,63.35,63.43,63600.0
2014-05-08 15:45:00,63.44,63.51,63.35,63.41,60300.0,63.44,63.51,63.35,63.41,60300.0
2014-05-08 15:50:00,63.41,63.49,63.34,63.48,86300.0,63.41,63.49,63.34,63.48,86300.0
2014-05-08 15:55:00,63.49,63.5,63.34,63.44,128300.0,63.49,63.5,63.34,63.44,128300.0
2014-05-09 09:30:00,63.38,63.94,63.0,63.77,67600.0,63.38,63.94,63.0,63.77,67600.0
2014-05-09 09:35:00,63.76,63.92,63.3,63.3,77400.0,63.76,63.92,63.3,63.3,77400.0
2014-05-09 09:40:00,63.3,63.57,62.8,63.27,102000.0,63.3,63.57,62.8,63.27,102000.0
2014-05-09 09:45:00,63.26,64.25,63.2,64.17,56500.0,63.26,64.25,63.2,64.17,56500.0
2014-05-09 09:50:00,64.14,64.39,63.5,63.79,80400.0,64.14,64.39,63.5,63.79,80400.0
2014-05-09 09:55:00,63.64,64.18,63.62,63.76,61500.0,63.64,64.18,63.62,63.76,61500.0
2014-05-09 10:00:00,63.75,63.98,63.49,63.81,39700.0,63.75,63.98,63.49,63.81,39700.0
2014-05-09 10:05:00,63.84,64.35,63.81,64.25,88000.0,63.84,64.35,63.81,64.25,88000.0
2014-05-09 10:10:00,64.31,64.5,64.18,64.36,54500.0,64.31,64.5,64.18,64.36,54500.0
2014-05-09 10:15:00,64.37,64.69,64.2,64.33,72100.0,64.37,64.69,64.2,64.33,72100.0
2014-05-09 10:20:00,64.33,64.47,64.08,64.34,43600.0,64.33,64.47,64.08,64.34,43600.0
2014-05-09 10:25:00,64.38,64.4,64.12,64.29,59400.0,64.38,64.4,64.12,64.29,59400.0
2014-05-09 10:30:00,64.26,64.4,63.96,64.02,87700.0,64.26,64.4,63.96,64.02,87700.0
2014-05-09 10:35:00,64.09,64.09,63.65,63.92,28400.0,64.09,64.09,63.65,63.92,28400.0
2014-05-09 10:40:00,63.91,63.96,63.62,63.7,12300.0,63.91,63.96,63.62,63.7,12300.0
2014-05-09 10:45:00,63.67,63.74,63.44,63.64,20700.0,63.67,63.74,63.44,63.64,20700.0
2014-05-09 10:50:00,63.67,63.74,63.37,63.37,17700.0,63.67,63.74,63.37,63.37,17700.0
2014-05-09 10:55:00,63.41,63.41,63.11,63.23,43200.0,63.41,63.41,63.11,63.23,43200.0
2014-05-09 11:00:00,63.26,63.39,63.1,63.11,18200.0,63.26,63.39,63.1,63.11,18200.0
2014-05-09 11:05:00,63.1,63.22,62.87,62.88,32300.0,63.1,63.22,62.87,62.88,32300.0
2014-05-09 11:10:00,62.87,63.04,62.82,62.99,22700.0,62.87,63.04,62.82,62.99,22700.0
2014-05-09 11:15:00,62.97,63.1,62.96,63.05,15500.0,62.97,63.1,62.96,63.05,15500.0
2014-05-09 11:20:00,63.07,63.18,63.0,63.03,11800.0,63.07,63.18,63.0,63.03,11800.0
2014-05-09 11:25:00,63.07,63.07,62.82,63.0,24100.0,63.07,63.07,62.82,63.0,24100.0
2014-05-09 11:30:00,62.94,63.11,62.92,63.09,14900.0,62.94,63.11,62.92,63.09,14900.0
2014-05-09 11:35:00,63.09,63.49,63.09,63.3,26500.0,63.09,63.49,63.09,63.3,26500.0
2014-05-09 11:40:00,63.28,63.34,63.04,63.04,14600.0,63.28,63.34,63.04,63.04,14600.0
2014-05-09 11:45:00,63.04,63.18,63.0,63.14,13300.0,63.04,63.18,63.0,63.14,13300.0
2014-05-09 11:50:00,63.14,63.14,62.96,63.05,13500.0,63.14,63.14,62.96,63.05,13500.0
2014-05-09 11:55:00,63.05,63.14,63.01,63.09,10100.0,63.05,63.14,63.01,63.09,10100.0
2014-05-09 12:00:00,63.12,63.25,63.07,63.07,12700.0,63.12,63.25,63.07,63.07,12700.0
2014-05-09 12:05:00,63.06,63.06,62.91,62.91,13700.0,63.06,63.06,62.91,62.91,13700.0
2014-05-09 12:10:00,62.9,63.0,62.85,62.88,21500.0,62.9,63.0,62.85,62.88,21500.0
2014-05-09 12:15:00,62.88,63.08,62.88,63.04,10000.0,62.88,63.08,62.88,63.04,10000.0
2014-05-09 12:20:00,63.05,63.07,62.87,62.96,5700.0,63.05,63.07,62.87,62.96,5700.0
2014-05-09 12:25:00,62.97,62.97,62.86,62.96,6300.0,62.97,62.97,62.86,62.96,6300.0
2014-05-09 12:30:00,62.97,63.09,62.92,63.07,10600.0,62.97,63.09,62.92,63.07,10600.0
2014-05-09 12:35:00,63.07,63.46,63.07,63.32,12400.0,63.07,63.46,63.07,63.32,12400.0
2014-05-09 12:40:00,63.35,63.45,63.15,63.25,12000.0,63.35,63.45,63.15,63.25,12000.0
2014-05-09 12:45:00,63.15,63.21,63.01,63.15,10000.0,63.15,63.21,63.01,63.15,10000.0
2014-05-09 12:50:00,63.1,63.21,63.07,63.12,10100.0,63.1,63.21,63.07,63.12,10100.0
2014-05-09 12:55:00,63.1,63.21,63.0,63.08,16300.0,63.1,63.21,63.0,63.08,16300.0
2014-05-09 13:00:00,63.09,63.22,63.07,63.22,9700.0,63.09,63.22,63.07,63.22,9700.0
2014-05-09 13:05:00,63.22,63.22,63.07,63.16,8000.0,63.22,63.22,63.07,63.16,8000.0
2014-05-09 13:10:00,63.15,63.28,63.12,63.18,15600.0,63.15,63.28,63.12,63.18,15600.0
2014-05-09 13:15:00,63.2,63.2,63.01,63.09,18600.0,63.2,63.2,63.01,63.09,18600.0
2014-05-09 13:20:00,63.05,63.05,62.95,62.99,9600.0,63.05,63.05,62.95,62.99,9600.0
2014-05-09 13:25:00,62.97,63.03,62.9,63.03,18200.0,62.97,63.03,62.9,63.03,18200.0
2014-05-09 13:30:00,63.02,63.23,62.86,62.93,22500.0,63.02,63.23,62.86,62.93,22500.0
2014-05-09 13:35:00,62.9,63.01,62.81,62.97,13500.0,62.9,63.01,62.81,62.97,13500.0
2014-05-09 13:40:00,63.02,63.02,62.68,62.68,24500.0,63.02,63.02,62.68,62.68,24500.0
2014-05-09 13:45:00,62.71,62.77,62.53,62.67,31200.0,62.71,62.77,62.53,62.67,31200.0
2014-05-09 13:50:00,62.63,62.65,62.55,62.65,11600.0,62.63,62.65,62.55,62.65,11600.0
2014-05-09 13:55:00,62.64,62.66,62.52,62.52,20800.0,62.64,62.66,62.52,62.52,20800.0
2014-05-09 14:00:00,62.52,62.63,62.44,62.63,29200.0,62.52,62.63,62.44,62.63,29200.0
2014-05-09 14:05:00,62.6,62.73,62.57,62.69,60700.0,62.6,62.73,62.57,62.69,60700.0
2014-05-09 14:10:00,62.68,62.75,62.58,62.58,36000.0,62.68,62.75,62.58,62.58,36000.0
2014-05-09 14:15:00,62.61,62.65,62.51,62.62,35700.0,62.61,62.65,62.51,62.62,35700.0
2014-05-09 14:20:00,62.62,62.71,62.56,62.64,19800.0,62.62,62.71,62.56,62.64,19800.0
2014-05-09 14:25:00,62.66,62.72,62.54,62.54,19000.0,62.66,62.72,62.54,62.54,19000.0
2014-05-09 14:30:00,62.52,62.67,62.5,62.57,10500.0,62.52,62.67,62.5,62.57,10500.0
2014-05-09 14:35:00,62.56,62.67,62.53,62.54,19000.0,62.56,62.67,62.53,62.54,19000.0
2014-05-09 14:40:00,62.58,62.6,62.47,62.47,16000.0,62.58,62.6,62.47,62.47,16000.0
2014-05-09 14:45:00,62.49,62.55,62.38,62.45,22900.0,62.49,62.55,62.38,62.45,22900.0
2014-05-09 14:50:00,62.45,62.52,62.39,62.47,17200.0,62.45,62.52,62.39,62.47,17200.0
2014-05-09 14:55:00,62.46,62.64,62.45,62.59,28900.0,62.46,62.64,62.45,62.59,28900.0
2014-05-09 15:00:00,62.62,62.95,62.62,62.87,35800.0,62.62,62.95,62.62,62.87,35800.0
2014-05-09 15:05:00,62.89,62.91,62.73,62.73,24000.0,62.89,62.91,62.73,62.73,24000.0
2014-05-09 15:10:00,62.73,63.07,62.7,63.03,41600.0,62.73,63.07,62.7,63.03,41600.0
2014-05-09 15:15:00,63.02,63.07,62.87,63.07,23900.0,63.02,63.07,62.87,63.07,23900.0
2014-05-09 15:20:00,63.07,63.16,62.92,62.98,42300.0,63.07,63.16,62.92,62.98,42300.0
2014-05-09 15:25:00,63.01,63.11,62.96,63.05,27700.0,63.01,63.11,62.96,63.05,27700.0
2014-05-09 15:30:00,63.05,63.08,62.85,62.88,27800.0,63.05,63.08,62.85,62.88,27800.0
2014-05-09 15:35:00,62.9,63.03,62.87,62.92,32000.0,62.9,63.03,62.87,62.92,32000.0
2014-05-09 15:40:00,62.93,63.0,62.92,62.96,22200.0,62.93,63.0,62.92,62.96,22200.0
2014-05-09 15:45:00,62.96,63.12,62.94,63.12,59300.0,62.96,63.12,62.94,63.12,59300.0
2014-05-09 15:50:00,63.12,63.23,63.12,63.21,72500.0,63.12,63.23,63.12,63.21,72500.0
2014-05-09 15:55:00,63.22,63.25,63.15,63.21,115800.0,63.22,63.25,63.15,63.21,115800.0
2014-05-12 09:30:00,63.38,63.85,63.38,63.6,81500.0,63.38,63.85,63.38,63.6,81500.0
2014-05-12 09:35:00,63.66,63.7,63.45,63.65,53300.0,63.66,63.7,63.45,63.65,53300.0
2014-05-12 09:40:00,63.62,63.97,63.51,63.76,82700.0,63.62,63.97,63.51,63.76,82700.0
2014-05-12 09:45:00,63.83,63.93,63.65,63.92,107200.0,63.83,63.93,63.65,63.92,107200.0
2014-05-12 09:50:00,63.92,64.31,63.9,64.2,73100.0,63.92,64.31,63.9,64.2,73100.0
2014-05-12 09:55:00,64.19,64.26,63.95,64.11,36100.0,64.19,64.26,63.95,64.11,36100.0
2014-05-12 10:00:00,64.12,64.44,64.09,64.4,67500.0,64.12,64.44,64.09,64.4,67500.0
2014-05-12 10:05:00,64.41,64.94,64.39,64.84,82600.0,64.41,64.94,64.39,64.84,82600.0
2014-05-12 10:10:00,64.84,64.94,64.72,64.82,36700.0,64.84,64.94,64.72,64.82,36700.0
2014-05-12 10:15:00,64.83,64.85,64.52,64.64,54700.0,64.83,64.85,64.52,64.64,54700.0
2014-05-12 10:20:00,64.67,65.11,64.67,64.96,90700.0,64.67,65.11,64.67,64.96,90700.0
2014-05-12 10:25:00,64.97,64.99,64.74,64.95,69100.0,64.97,64.99,64.74,64.95,69100.0
2014-05-12 10:30:00,64.95,65.29,64.94,65.22,93600.0,64.95,65.29,64.94,65.22,93600.0
2014-05-12 10:35:00,65.22,65.28,65.1,65.13,36200.0,65.22,65.28,65.1,65.13,36200.0
2014-05-12 10:40:00,65.15,65.26,64.9,65.0,31600.0,65.15,65.26,64.9,65.0,31600.0
2014-05-12 10:45:00,65.0,65.18,64.93,65.15,76600.0,65.0,65.18,64.93,65.15,76600.0
2014-05-12 10:50:00,65.14,65.22,64.78,64.92,15400.0,65.14,65.22,64.78,64.92,15400.0
2014-05-12 10:55:00,64.88,65.2,64.88,65.14,29000.0,64.88,65.2,64.88,65.14,29000.0
2014-05-12 11:00:00,65.12,65.14,64.95,64.99,29700.0,65.12,65.14,64.95,64.99,29700.0
2014-05-12 11:05:00,64.99,65.02,64.81,65.0,36800.0,64.99,65.02,64.81,65.0,36800.0
2014-05-12 11:10:00,64.97,64.97,64.71,64.8,35200.0,64.97,64.97,64.71,64.8,35200.0
2014-05-12 11:15:00,64.81,64.88,64.71,64.81,15000.0,64.81,64.88,64.71,64.81,15000.0
2014-05-12 11:20:00,64.78,64.86,64.68,64.69,20200.0,64.78,64.86,64.68,64.69,20200.0
2014-05-12 11:25:00,64.69,64.73,64.66,64.73,20900.0,64.69,64.73,64.66,64.73,20900.0
2014-05-12 11:30:00,64.75,65.01,64.7,64.92,32900.0,64.75,65.01,64.7,64.92,32900.0
2014-05-12 11:35:00,64.91,64.94,64.57,64.6,17200.0,64.91,64.94,64.57,64.6,17200.0
2014-05-12 11:40:00,64.57,64.65,64.5,64.54,12400.0,64.57,64.65,64.5,64.54,12400.0
2014-05-12 11:45:00,64.57,64.68,64.51,64.61,18000.0,64.57,64.68,64.51,64.61,18000.0
2014-05-12 11:50:00,64.59,64.59,64.39,64.41,14100.0,64.59,64.59,64.39,64.41,14100.0
2014-05-12 11:55:00,64.37,64.4,64.21,64.23,15700.0,64.37,64.4,64.21,64.23,15700.0
2014-05-12 12:00:00,64.22,64.35,64.14,64.18,23100.0,64.22,64.35,64.14,64.18,23100.0
2014-05-12 12:05:00,64.15,64.16,63.97,64.11,45100.0,64.15,64.16,63.97,64.11,45100.0
2014-05-12 12:10:00,64.11,64.18,64.06,64.14,11300.0,64.11,64.18,64.06,64.14,11300.0
2014-05-12 12:15:00,64.05,64.18,64.05,64.17,11400.0,64.05,64.18,64.05,64.17,11400.0
2014-05-12 12:20:00,64.18,64.37,64.17,64.27,17500.0,64.18,64.37,64.17,64.27,17500.0
2014-05-12 12:25:00,64.23,64.25,63.93,63.93,21900.0,64.23,64.25,63.93,63.93,21900.0
2014-05-12 12:30:00,63.93,63.93,63.69,63.77,39700.0,63.93,63.93,63.69,63.77,39700.0
2014-05-12 12:35:00,63.76,63.84,63.71,63.82,15800.0,63.76,63.84,63.71,63.82,15800.0
2014-05-12 12:40:00,63.85,63.85,63.52,63.55,23300.0,63.85,63.85,63.52,63.55,23300.0
2014-05-12 12:45:00,63.56,63.77,63.56,63.73,29200.0,63.56,63.77,63.56,63.73,29200.0
2014-05-12 12:50:00,63.73,63.87,63.69,63.85,27400.0,63.73,63.87,63.69,63.85,27400.0
2014-05-12 12:55:00,63.81,63.86,63.68,63.71,21900.0,63.81,63.86,63.68,63.71,21900.0
2014-05-12 13:00:00,63.75,63.75,63.39,63.4,39000.0,63.75,63.75,63.39,63.4,39000.0
2014-05-12 13:05:00,63.41,63.42,63.29,63.33,25900.0,63.41,63.42,63.29,63.33,25900.0
2014-05-12 13:10:00,63.3,63.33,63.25,63.27,21100.0,63.3,63.33,63.25,63.27,21100.0
2014-05-12 13:15:00,63.25,63.32,63.17,63.26,32100.0,63.25,63.32,63.17,63.26,32100.0
2014-05-12 13:20:00,63.3,63.34,63.2,63.23,30300.0,63.3,63.34,63.2,63.23,30300.0
2014-05-12 13:25:00,63.22,63.27,63.13,63.2,33900.0,63.22,63.27,63.13,63.2,33900.0
2014-05-12 13:30:00,63.24,63.43,63.17,63.17,34800.0,63.24,63.43,63.17,63.17,34800.0
2014-05-12 13:35:00,63.2,63.2,63.0,63.06,46400.0,63.2,63.2,63.0,63.06,46400.0
2014-05-12 13:40:00,63.01,63.06,62.86,62.86,41800.0,63.01,63.06,62.86,62.86,41800.0
2014-05-12 13:45:00,62.85,63.04,62.85,62.93,26400.0,62.85,63.04,62.85,62.93,26400.0
2014-05-12 13:50:00,62.95,63.0,62.81,62.99,30700.0,62.95,63.0,62.81,62.99,30700.0
2014-05-12 13:55:00,63.05,63.18,62.96,63.01,28100.0,63.05,63.18,62.96,63.01,28100.0
2014-05-12 14:00:00,62.97,63.03,62.86,63.01,13200.0,62.97,63.03,62.86,63.01,13200.0
2014-05-12 14:05:00,63.0,63.02,62.86,62.94,29000.0,63.0,63.02,62.86,62.94,29000.0
2014-05-12 14:10:00,62.97,62.97,62.85,62.94,24800.0,62.97,62.97,62.85,62.94,24800.0
2014-05-12 14:15:00,62.95,63.28,62.95,63.24,44600.0,62.95,63.28,62.95,63.24,44600.0
2014-05-12 14:20:00,63.21,63.39,63.21,63.33,28800.0,63.21,63.39,63.21,63.33,28800.0
2014-05-12 14:25:00,63.33,63.45,63.32,63.36,38000.0,63.33,63.45,63.32,63.36,38000.0
2014-05-12 14:30:00,63.36,63.39,63.21,63.34,13500.0,63.36,63.39,63.21,63.34,13500.0
2014-05-12 14:35:00,63.35,63.58,63.34,63.58,40300.0,63.35,63.58,63.34,63.58,40300.0
2014-05-12 14:40:00,63.56,63.62,63.46,63.54,35100.0,63.56,63.62,63.46,63.54,35100.0
2014-05-12 14:45:00,63.55,63.55,63.43,63.49,13700.0,63.55,63.55,63.43,63.49,13700.0
2014-05-12 14:50:00,63.49,63.76,63.47,63.76,48600.0,63.49,63.76,63.47,63.76,48600.0
2014-05-12 14:55:00,63.76,63.86,63.72,63.77,47500.0,63.76,63.86,63.72,63.77,47500.0
2014-05-12 15:00:00,63.77,63.84,63.66,63.69,32700.0,63.77,63.84,63.66,63.69,32700.0
2014-05-12 15:05:00,63.68,63.71,63.55,63.71,30200.0,63.68,63.71,63.55,63.71,30200.0
2014-05-12 15:10:00,63.71,63.81,63.66,63.76,18500.0,63.71,63.81,63.66,63.76,18500.0
2014-05-12 15:15:00,63.74,63.75,63.65,63.68,39600.0,63.74,63.75,63.65,63.68,39600.0
2014-05-12 15:20:00,63.69,63.79,63.67,63.79,44400.0,63.69,63.79,63.67,63.79,44400.0
2014-05-12 15:25:00,63.79,63.8,63.71,63.73,34700.0,63.79,63.8,63.71,63.73,34700.0
2014-05-12 15:30:00,63.72,63.78,63.69,63.77,21100.0,63.72,63.78,63.69,63.77,21100.0
2014-05-12 15:35:00,63.76,63.82,63.73,63.82,36500.0,63.76,63.82,63.73,63.82,36500.0
2014-05-12 15:40:00,63.8,63.86,63.8,63.82,30200.0,63.8,63.86,63.8,63.82,30200.0
2014-05-12 15:45:00,63.82,63.84,63.76,63.84,40800.0,63.82,63.84,63.76,63.84,40800.0
2014-05-12 15:50:00,63.84,63.95,63.83,63.9,50100.0,63.84,63.95,63.83,63.9,50100.0
2014-05-12 15:55:00,63.89,63.89,63.77,63.83,96400.0,63.89,63.89,63.77,63.83,96400.0
2014-05-13 09:30:00,63.6,63.88,63.02,63.59,88800.0,63.6,63.88,63.02,63.59,88800.0
2014-05-13 09:35:00,63.63,63.63,63.12,63.46,40900.0,63.63,63.63,63.12,63.46,40900.0
2014-05-13 09:40:00,63.43,63.9,63.43,63.76,81500.0,63.43,63.9,63.43,63.76,81500.0
2014-05-13 09:45:00,63.75,64.04,63.66,63.89,71600.0,63.75,64.04,63.66,63.89,71600.0
2014-05-13 09:50:00,63.82,63.88,63.4,63.42,50400.0,63.82,63.88,63.4,63.42,50400.0
2014-05-13 09:55:00,63.41,63.58,63.28,63.36,22100.0,63.41,63.58,63.28,63.36,22100.0
2014-05-13 10:00:00,63.3,63.52,63.3,63.44,68400.0,63.3,63.52,63.3,63.44,68400.0
2014-05-13 10:05:00,63.48,63.52,63.19,63.37,25900.0,63.48,63.52,63.19,63.37,25900.0
2014-05-13 10:10:00,63.37,63.5,63.18,63.5,38700.0,63.37,63.5,63.18,63.5,38700.0
2014-05-13 10:15:00,63.49,63.7,63.42,63.54,25200.0,63.49,63.7,63.42,63.54,25200.0
2014-05-13 10:20:00,63.54,63.62,63.29,63.31,18100.0,63.54,63.62,63.29,63.31,18100.0
2014-05-13 10:25:00,63.3,63.44,63.29,63.39,42100.0,63.3,63.44,63.29,63.39,42100.0
2014-05-13 10:30:00,63.37,63.74,63.35,63.67,77200.0,63.37,63.74,63.35,63.67,77200.0
2014-05-13 10:35:00,63.67,64.15,63.67,63.99,112700.0,63.67,64.15,63.67,63.99,112700.0
2014-05-13 10:40:00,63.99,64.19,63.82,63.85,120800.0,63.99,64.19,63.82,63.85,120800.0
2014-05-13 10:45:00,63.85,64.13,63.76,64.02,74100.0,63.85,64.13,63.76,64.02,74100.0
2014-05-13 10:50:00,64.07,64.15,64.0,64.09,59100.0,64.07,64.15,64.0,64.09,59100.0
2014-05-13 10:55:00,64.13,64.14,64.03,64.06,87300.0,64.13,64.14,64.03,64.06,87300.0
2014-05-13 11:00:00,64.07,64.13,63.77,63.77,124600.0,64.07,64.13,63.77,63.77,124600.0
2014-05-13 11:05:00,63.81,63.84,63.58,63.7,35900.0,63.81,63.84,63.58,63.7,35900.0
2014-05-13 11:10:00,63.71,63.79,63.48,63.5,30500.0,63.71,63.79,63.48,63.5,30500.0
2014-05-13 11:15:00,63.45,63.48,63.22,63.22,16700.0,63.45,63.48,63.22,63.22,16700.0
2014-05-13 11:20:00,63.21,63.24,63.01,63.14,51700.0,63.21,63.24,63.01,63.14,51700.0
2014-05-13 11:25:00,63.12,63.4,63.1,63.34,20100.0,63.12,63.4,63.1,63.34,20100.0
2014-05-13 11:30:00,63.37,63.38,63.07,63.09,22600.0,63.37,63.38,63.07,63.09,22600.0
2014-05-13 11:35:00,63.09,63.09,62.88,62.88,65600.0,63.09,63.09,62.88,62.88,65600.0
2014-05-13 11:40:00,62.87,62.97,62.81,62.91,38300.0,62.87,62.97,62.81,62.91,38300.0
2014-05-13 11:45:00,62.89,63.07,62.87,63.02,18400.0,62.89,63.07,62.87,63.02,18400.0
2014-05-13 11:50:00,62.99,63.2,62.89,63.12,52000.0,62.99,63.2,62.89,63.12,52000.0
2014-05-13 11:55:00,63.11,63.17,63.1,63.13,37500.0,63.11,63.17,63.1,63.13,37500.0
2014-05-13 12:00:00,63.11,63.27,63.1,63.16,17100.0,63.11,63.27,63.1,63.16,17100.0
2014-05-13 12:05:00,63.16,63.2,63.0,63.03,47300.0,63.16,63.2,63.0,63.03,47300.0
2014-05-13 12:10:00,63.03,63.17,62.89,63.13,20000.0,63.03,63.17,62.89,63.13,20000.0
2014-05-13 12:15:00,63.11,63.41,63.11,63.18,28100.0,63.11,63.41,63.11,63.18,28100.0
2014-05-13 12:20:00,63.2,63.23,63.06,63.09,13300.0,63.2,63.23,63.06,63.09,13300.0
2014-05-13 12:25:00,63.07,63.14,63.02,63.14,7500.0,63.07,63.14,63.02,63.14,7500.0
2014-05-13 12:30:00,63.08,63.2,63.03,63.12,25300.0,63.08,63.2,63.03,63.12,25300.0
2014-05-13 12:35:00,63.14,63.2,63.14,63.18,5600.0,63.14,63.2,63.14,63.18,5600.0
2014-05-13 12:40:00,63.16,63.25,63.14,63.22,15800.0,63.16,63.25,63.14,63.22,15800.0
2014-05-13 12:45:00,63.18,63.36,63.18,63.31,26500.0,63.18,63.36,63.18,63.31,26500.0
2014-05-13 12:50:00,63.32,63.36,63.18,63.19,19800.0,63.32,63.36,63.18,63.19,19800.0
2014-05-13 12:55:00,63.15,63.28,63.15,63.2,15400.0,63.15,63.28,63.15,63.2,15400.0
2014-05-13 13:00:00,63.21,63.31,63.16,63.29,12500.0,63.21,63.31,63.16,63.29,12500.0
2014-05-13 13:05:00,63.31,63.33,63.23,63.29,9400.0,63.31,63.33,63.23,63.29,9400.0
2014-05-13 13:10:00,63.31,63.4,63.31,63.38,35800.0,63.31,63.4,63.31,63.38,35800.0
2014-05-13 13:15:00,63.39,63.54,63.38,63.5,19600.0,63.39,63.54,63.38,63.5,19600.0
2014-05-13 13:20:00,63.5,63.64,63.5,63.52,52600.0,63.5,63.64,63.5,63.52,52600.0
2014-05-13 13:25:00,63.54,63.59,63.41,63.41,34100.0,63.54,63.59,63.41,63.41,34100.0
2014-05-13 13:30:00,63.44,63.53,63.42,63.51,21200.0,63.44,63.53,63.42,63.51,21200.0
2014-05-13 13:35:00,63.48,63.56,63.41,63.42,34700.0,63.48,63.56,63.41,63.42,34700.0
2014-05-13 13:40:00,63.44,63.47,63.35,63.46,13000.0,63.44,63.47,63.35,63.46,13000.0
2014-05-13 13:45:00,63.44,63.46,63.27,63.39,11700.0,63.44,63.46,63.27,63.39,11700.0
2014-05-13 13:50:00,63.4,63.4,63.15,63.22,33400.0,63.4,63.4,63.15,63.22,33400.0
2014-05-13 13:55:00,63.17,63.17,63.09,63.12,8600.0,63.17,63.17,63.09,63.12,8600.0
2014-05-13 14:00:00,63.14,63.17,63.04,63.14,18000.0,63.14,63.17,63.04,63.14,18000.0
2014-05-13 14:05:00,63.16,63.17,63.03,63.06,11100.0,63.16,63.17,63.03,63.06,11100.0
2014-05-13 14:10:00,63.06,63.09,62.9,62.97,27100.0,63.06,63.09,62.9,62.97,27100.0
2014-05-13 14:15:00,62.93,63.0,62.88,62.97,18200.0,62.93,63.0,62.88,62.97,18200.0
2014-05-13 14:20:00,63.0,63.16,62.96,63.08,12100.0,63.0,63.16,62.96,63.08,12100.0
2014-05-13 14:25:00,63.1,63.11,63.0,63.02,7200.0,63.1,63.11,63.0,63.02,7200.0
2014-05-13 14:30:00,63.03,63.17,62.91,63.17,21700.0,63.03,63.17,62.91,63.17,21700.0
2014-05-13 14:35:00,63.17,63.19,63.03,63.06,14400.0,63.17,63.19,63.03,63.06,14400.0
2014-05-13 14:40:00,63.09,63.18,63.09,63.15,29100.0,63.09,63.18,63.09,63.15,29100.0
2014-05-13 14:45:00,63.14,63.14,63.0,63.07,52200.0,63.14,63.14,63.0,63.07,52200.0
2014-05-13 14:50:00,63.08,63.14,63.05,63.06,31400.0,63.08,63.14,63.05,63.06,31400.0
2014-05-13 14:55:00,63.02,63.05,62.94,62.99,12300.0,63.02,63.05,62.94,62.99,12300.0
2014-05-13 15:00:00,62.96,62.99,62.87,62.87,16400.0,62.96,62.99,62.87,62.87,16400.0
2014-05-13 15:05:00,62.87,62.87,62.77,62.77,30600.0,62.87,62.87,62.77,62.77,30600.0
2014-05-13 15:10:00,62.77,62.8,62.7,62.75,54400.0,62.77,62.8,62.7,62.75,54400.0
2014-05-13 15:15:00,62.74,62.99,62.7,62.97,26300.0,62.74,62.99,62.7,62.97,26300.0
2014-05-13 15:20:00,62.98,63.01,62.91,62.91,34700.0,62.98,63.01,62.91,62.91,34700.0
2014-05-13 15:25:00,62.94,62.99,62.91,62.97,23200.0,62.94,62.99,62.91,62.97,23200.0
2014-05-13 15:30:00,62.95,63.1,62.94,63.04,22400.0,62.95,63.1,62.94,63.04,22400.0
2014-05-13 15:35:00,63.03,63.28,62.99,63.26,58800.0,63.03,63.28,62.99,63.26,58800.0
2014-05-13 15:40:00,63.26,63.27,63.05,63.06,38500.0,63.26,63.27,63.05,63.06,38500.0
2014-05-13 15:45:00,63.06,63.06,63.01,63.04,25400.0,63.06,63.06,63.01,63.04,25400.0
2014-05-13 15:50:00,63.05,63.08,62.97,62.98,48900.0,63.05,63.08,62.97,62.98,48900.0
2014-05-13 15:55:00,62.99,63.07,62.94,63.05,121300.0,62.99,63.07,62.94,63.05,121300.0
2014-05-14 09:30:00,62.69,62.74,62.25,62.31,66000.0,62.69,62.74,62.25,62.31,66000.0
2014-05-14 09:35:00,62.35,62.69,62.06,62.58,133600.0,62.35,62.69,62.06,62.58,133600.0
2014-05-14 09:40:00,62.53,62.95,62.53,62.81,53500.0,62.53,62.95,62.53,62.81,53500.0
2014-05-14 09:45:00,62.89,63.25,62.76,62.86,39200.0,62.89,63.25,62.76,62.86,39200.0
2014-05-14 09:50:00,62.82,63.08,62.75,62.85,12200.0,62.82,63.08,62.75,62.85,12200.0
2014-05-14 09:55:00,62.94,63.15,62.79,63.07,61800.0,62.94,63.15,62.79,63.07,61800.0
2014-05-14 10:00:00,63.07,63.49,63.06,63.32,51300.0,63.07,63.49,63.06,63.32,51300.0
2014-05-14 10:05:00,63.34,63.34,63.04,63.11,46800.0,63.34,63.34,63.04,63.11,46800.0
2014-05-14 10:10:00,63.11,63.13,62.8,63.01,22300.0,63.11,63.13,62.8,63.01,22300.0
2014-05-14 10:15:00,62.99,63.08,62.75,62.83,19300.0,62.99,63.08,62.75,62.83,19300.0
2014-05-14 10:20:00,62.87,63.02,62.75,62.9,15900.0,62.87,63.02,62.75,62.9,15900.0
2014-05-14 10:25:00,62.93,63.08,62.77,63.08,20800.0,62.93,63.08,62.77,63.08,20800.0
2014-05-14 10:30:00,63.07,63.07,62.78,62.9,12500.0,63.07,63.07,62.78,62.9,12500.0
2014-05-14 10:35:00,62.86,63.06,62.79,62.85,17300.0,62.86,63.06,62.79,62.85,17300.0
2014-05-14 10:40:00,62.88,63.05,62.71,62.71,23400.0,62.88,63.05,62.71,62.71,23400.0
2014-05-14 10:45:00,62.77,62.89,62.64,62.84,26700.0,62.77,62.89,62.64,62.84,26700.0
2014-05-14 10:50:00,62.85,62.91,62.74,62.79,25900.0,62.85,62.91,62.74,62.79,25900.0
2014-05-14 10:55:00,62.82,62.83,62.55,62.57,30100.0,62.82,62.83,62.55,62.57,30100.0
2014-05-14 11:00:00,62.63,62.68,62.45,62.51,14700.0,62.63,62.68,62.45,62.51,14700.0
2014-05-14 11:05:00,62.49,62.75,62.44,62.74,19600.0,62.49,62.75,62.44,62.74,19600.0
2014-05-14 11:10:00,62.75,62.75,62.56,62.58,7300.0,62.75,62.75,62.56,62.58,7300.0
2014-05-14 11:15:00,62.57,62.73,62.57,62.73,5300.0,62.57,62.73,62.57,62.73,5300.0
2014-05-14 11:20:00,62.71,62.71,62.62,62.62,2000.0,62.71,62.71,62.62,62.62,2000.0
2014-05-14 11:25:00,62.63,62.66,62.46,62.54,9500.0,62.63,62.66,62.46,62.54,9500.0
2014-05-14 11:30:00,62.51,62.67,62.51,62.61,21300.0,62.51,62.67,62.51,62.61,21300.0
2014-05-14 11:35:00,62.61,62.72,62.59,62.71,14000.0,62.61,62.72,62.59,62.71,14000.0
2014-05-14 11:40:00,62.7,62.88,62.7,62.86,28200.0,62.7,62.88,62.7,62.86,28200.0
2014-05-14 11:45:00,62.87,62.87,62.71,62.71,6600.0,62.87,62.87,62.71,62.71,6600.0
2014-05-14 11:50:00,62.69,62.74,62.51,62.54,15600.0,62.69,62.74,62.51,62.54,15600.0
2014-05-14 11:55:00,62.52,62.53,62.39,62.41,14600.0,62.52,62.53,62.39,62.41,14600.0
2014-05-14 12:00:00,62.41,62.57,62.41,62.52,6200.0,62.41,62.57,62.41,62.52,6200.0
2014-05-14 12:05:00,62.52,62.6,62.51,62.52,6000.0,62.52,62.6,62.51,62.52,6000.0
2014-05-14 12:10:00,62.53,62.59,62.37,62.41,15800.0,62.53,62.59,62.37,62.41,15800.0
2014-05-14 12:15:00,62.44,62.44,62.23,62.32,24000.0,62.44,62.44,62.23,62.32,24000.0
2014-05-14 12:20:00,62.34,62.45,62.15,62.16,40200.0,62.34,62.45,62.15,62.16,40200.0
2014-05-14 12:25:00,62.2,62.25,62.15,62.21,13100.0,62.2,62.25,62.15,62.21,13100.0
2014-05-14 12:30:00,62.19,62.35,62.18,62.35,16700.0,62.19,62.35,62.18,62.35,16700.0
2014-05-14 12:35:00,62.36,62.4,62.33,62.37,13300.0,62.36,62.4,62.33,62.37,13300.0
2014-05-14 12:40:00,62.32,62.34,62.27,62.34,11800.0,62.32,62.34,62.27,62.34,11800.0
2014-05-14 12:45:00,62.37,62.42,62.37,62.38,11200.0,62.37,62.42,62.37,62.38,11200.0
2014-05-14 12:50:00,62.4,62.4,62.3,62.38,17600.0,62.4,62.4,62.3,62.38,17600.0
2014-05-14 12:55:00,62.38,62.4,62.3,62.35,8300.0,62.38,62.4,62.3,62.35,8300.0
2014-05-14 13:00:00,62.35,62.51,62.33,62.47,25300.0,62.35,62.51,62.33,62.47,25300.0
2014-05-14 13:05:00,62.48,62.54,62.42,62.42,21800.0,62.48,62.54,62.42,62.42,21800.0
2014-05-14 13:10:00,62.43,62.47,62.36,62.36,14500.0,62.43,62.47,62.36,62.36,14500.0
2014-05-14 13:15:00,62.4,62.48,62.39,62.47,11600.0,62.4,62.48,62.39,62.47,11600.0
2014-05-14 13:20:00,62.47,62.52,62.38,62.41,18200.0,62.47,62.52,62.38,62.41,18200.0
2014-05-14 13:25:00,62.41,62.49,62.41,62.43,7600.0,62.41,62.49,62.41,62.43,7600.0
2014-05-14 13:30:00,62.46,62.52,62.36,62.38,13100.0,62.46,62.52,62.36,62.38,13100.0
2014-05-14 13:35:00,62.38,62.39,62.2,62.26,14500.0,62.38,62.39,62.2,62.26,14500.0
2014-05-14 13:40:00,62.29,62.37,62.27,62.37,7300.0,62.29,62.37,62.27,62.37,7300.0
2014-05-14 13:45:00,62.37,62.47,62.35,62.41,12200.0,62.37,62.47,62.35,62.41,12200.0
2014-05-14 13:50:00,62.39,62.43,62.37,62.38,5900.0,62.39,62.43,62.37,62.38,5900.0
2014-05-14 13:55:00,62.38,62.44,62.35,62.39,5800.0,62.38,62.44,62.35,62.39,5800.0
2014-05-14 14:00:00,62.4,62.43,62.35,62.43,9500.0,62.4,62.43,62.35,62.43,9500.0
2014-05-14 14:05:00,62.44,62.44,62.28,62.29,7700.0,62.44,62.44,62.28,62.29,7700.0
2014-05-14 14:10:00,62.29,62.33,62.28,62.28,4900.0,62.29,62.33,62.28,62.28,4900.0
2014-05-14 14:15:00,62.3,62.34,62.26,62.3,11800.0,62.3,62.34,62.26,62.3,11800.0
2014-05-14 14:20:00,62.3,62.37,62.3,62.35,14000.0,62.3,62.37,62.3,62.35,14000.0
2014-05-14 14:25:00,62.35,62.38,62.32,62.38,7900.0,62.35,62.38,62.32,62.38,7900.0
2014-05-14 14:30:00,62.37,62.47,62.36,62.41,11600.0,62.37,62.47,62.36,62.41,11600.0
2014-05-14 14:35:00,62.4,62.4,62.3,62.33,11000.0,62.4,62.4,62.3,62.33,11000.0
2014-05-14 14:40:00,62.31,62.33,62.15,62.16,19200.0,62.31,62.33,62.15,62.16,19200.0
2014-05-14 14:45:00,62.15,62.18,62.02,62.04,30800.0,62.15,62.18,62.02,62.04,30800.0
2014-05-14 14:50:00,62.05,62.19,62.0,62.0,41600.0,62.05,62.19,62.0,62.0,41600.0
2014-05-14 14:55:00,62.01,62.02,61.92,61.92,39000.0,62.01,62.02,61.92,61.92,39000.0
2014-05-14 15:00:00,61.94,61.98,61.85,61.96,29300.0,61.94,61.98,61.85,61.96,29300.0
2014-05-14 15:05:00,62.0,62.01,61.81,61.84,21500.0,62.0,62.01,61.81,61.84,21500.0
2014-05-14 15:10:00,61.84,61.95,61.75,61.92,29500.0,61.84,61.95,61.75,61.92,29500.0
2014-05-14 15:15:00,61.89,62.12,61.88,62.0,42300.0,61.89,62.12,61.88,62.0,42300.0
2014-05-14 15:20:00,62.01,62.16,61.95,61.99,33100.0,62.01,62.16,61.95,61.99,33100.0
2014-05-14 15:25:00,61.98,62.05,61.95,62.03,17400.0,61.98,62.05,61.95,62.03,17400.0
2014-05-14 15:30:00,62.03,62.04,61.77,61.78,39000.0,62.03,62.04,61.77,61.78,39000.0
2014-05-14 15:35:00,61.78,61.8,61.7,61.73,28800.0,61.78,61.8,61.7,61.73,28800.0
2014-05-14 15:40:00,61.73,61.96,61.71,61.96,37300.0,61.73,61.96,61.71,61.96,37300.0
2014-05-14 15:45:00,61.95,61.96,61.83,61.84,50900.0,61.95,61.96,61.83,61.84,50900.0
2014-05-14 15:50:00,61.86,61.93,61.85,61.88,77300.0,61.86,61.93,61.85,61.88,77300.0
2014-05-14 15:55:00,61.87,61.9,61.75,61.89,178500.0,61.87,61.9,61.75,61.89,178500.0
2014-05-15 09:30:00,61.47,61.47,60.85,61.09,137500.0,61.47,61.47,60.85,61.09,137500.0
2014-05-15 09:35:00,61.14,61.5,60.61,60.61,97600.0,61.14,61.5,60.61,60.61,97600.0
2014-05-15 09:40:00,60.69,61.1,60.5,61.05,107300.0,60.69,61.1,60.5,61.05,107300.0
2014-05-15 09:45:00,61.07,61.07,60.33,60.33,55600.0,61.07,61.07,60.33,60.33,55600.0
2014-05-15 09:50:00,60.34,60.41,59.88,60.19,101900.0,60.34,60.41,59.88,60.19,101900.0
2014-05-15 09:55:00,60.16,60.32,59.97,60.06,88100.0,60.16,60.32,59.97,60.06,88100.0
2014-05-15 10:00:00,60.03,60.15,59.92,59.92,36500.0,60.03,60.15,59.92,59.92,36500.0
2014-05-15 10:05:00,59.91,59.91,59.47,59.71,172800.0,59.91,59.91,59.47,59.71,172800.0
2014-05-15 10:10:00,59.75,59.75,59.55,59.64,77000.0,59.75,59.75,59.55,59.64,77000.0
2014-05-15 10:15:00,59.61,59.73,59.6,59.69,77800.0,59.61,59.73,59.6,59.69,77800.0
2014-05-15 10:20:00,59.7,60.07,59.58,59.92,49700.0,59.7,60.07,59.58,59.92,49700.0
2014-05-15 10:25:00,59.98,60.03,59.78,59.86,39200.0,59.98,60.03,59.78,59.86,39200.0
2014-05-15 10:30:00,59.93,60.08,59.76,59.81,23400.0,59.93,60.08,59.76,59.81,23400.0
2014-05-15 10:35:00,59.76,59.83,59.4,59.47,84200.0,59.76,59.83,59.4,59.47,84200.0
2014-05-15 10:40:00,59.5,59.82,59.36,59.82,37200.0,59.5,59.82,59.36,59.82,37200.0
2014-05-15 10:45:00,59.8,59.89,59.62,59.68,36800.0,59.8,59.89,59.62,59.68,36800.0
2014-05-15 10:50:00,59.67,59.8,59.64,59.7,17900.0,59.67,59.8,59.64,59.7,17900.0
2014-05-15 10:55:00,59.73,59.75,59.54,59.73,50300.0,59.73,59.75,59.54,59.73,50300.0
2014-05-15 11:00:00,59.73,59.77,59.4,59.41,45300.0,59.73,59.77,59.4,59.41,45300.0
2014-05-15 11:05:00,59.43,59.52,59.3,59.32,33300.0,59.43,59.52,59.3,59.32,33300.0
2014-05-15 11:10:00,59.34,59.41,59.21,59.33,44900.0,59.34,59.41,59.21,59.33,44900.0
2014-05-15 11:15:00,59.32,59.56,59.3,59.45,53200.0,59.32,59.56,59.3,59.45,53200.0
2014-05-15 11:20:00,59.41,59.47,59.29,59.4,34300.0,59.41,59.47,59.29,59.4,34300.0
2014-05-15 11:25:00,59.4,59.57,59.33,59.41,21400.0,59.4,59.57,59.33,59.41,21400.0
2014-05-15 11:30:00,59.42,59.47,59.37,59.44,25300.0,59.42,59.47,59.37,59.44,25300.0
2014-05-15 11:35:00,59.43,59.65,59.41,59.41,23200.0,59.43,59.65,59.41,59.41,23200.0
2014-05-15 11:40:00,59.45,59.49,59.29,59.31,24600.0,59.45,59.49,59.29,59.31,24600.0
2014-05-15 11:45:00,59.3,59.31,59.04,59.04,58900.0,59.3,59.31,59.04,59.04,58900.0
2014-05-15 11:50:00,59.09,59.1,58.9,58.95,70700.0,59.09,59.1,58.9,58.95,70700.0
2014-05-15 11:55:00,58.9,59.04,58.82,58.97,34400.0,58.9,59.04,58.82,58.97,34400.0
2014-05-15 12:00:00,58.94,59.17,58.93,59.1,44500.0,58.94,59.17,58.93,59.1,44500.0
2014-05-15 12:05:00,59.1,59.23,59.09,59.15,19900.0,59.1,59.23,59.09,59.15,19900.0
2014-05-15 12:10:00,59.18,59.25,59.07,59.2,14800.0,59.18,59.25,59.07,59.2,14800.0
2014-05-15 12:15:00,59.19,59.22,59.1,59.18,13300.0,59.19,59.22,59.1,59.18,13300.0
2014-05-15 12:20:00,59.19,59.19,59.05,59.16,25600.0,59.19,59.19,59.05,59.16,25600.0
2014-05-15 12:25:00,59.18,59.19,59.06,59.13,25600.0,59.18,59.19,59.06,59.13,25600.0
2014-05-15 12:30:00,59.13,59.44,59.12,59.41,37100.0,59.13,59.44,59.12,59.41,37100.0
2014-05-15 12:35:00,59.44,59.44,59.14,59.26,27800.0,59.44,59.44,59.14,59.26,27800.0
2014-05-15 12:40:00,59.22,59.32,59.16,59.23,21700.0,59.22,59.32,59.16,59.23,21700.0
2014-05-15 12:45:00,59.2,59.23,58.95,58.98,34400.0,59.2,59.23,58.95,58.98,34400.0
2014-05-15 12:50:00,58.99,59.19,58.96,59.11,23600.0,58.99,59.19,58.96,59.11,23600.0
2014-05-15 12:55:00,59.12,59.3,59.11,59.2,21300.0,59.12,59.3,59.11,59.2,21300.0
2014-05-15 13:00:00,59.22,59.33,59.22,59.24,24200.0,59.22,59.33,59.22,59.24,24200.0
2014-05-15 13:05:00,59.25,59.34,59.15,59.16,10000.0,59.25,59.34,59.15,59.16,10000.0
2014-05-15 13:10:00,59.18,59.28,59.14,59.22,15300.0,59.18,59.28,59.14,59.22,15300.0
2014-05-15 13:15:00,59.24,59.26,59.17,59.25,20300.0,59.24,59.26,59.17,59.25,20300.0
2014-05-15 13:20:00,59.28,59.34,59.15,59.27,21100.0,59.28,59.34,59.15,59.27,21100.0
2014-05-15 13:25:00,59.3,59.39,59.21,59.36,11800.0,59.3,59.39,59.21,59.36,11800.0
2014-05-15 13:30:00,59.37,59.47,59.37,59.4,13300.0,59.37,59.47,59.37,59.4,13300.0
2014-05-15 13:35:00,59.43,59.48,59.26,59.32,10600.0,59.43,59.48,59.26,59.32,10600.0
2014-05-15 13:40:00,59.34,59.38,59.24,59.36,15700.0,59.34,59.38,59.24,59.36,15700.0
2014-05-15 13:45:00,59.34,59.43,59.3,59.43,37500.0,59.34,59.43,59.3,59.43,37500.0
2014-05-15 13:50:00,59.45,59.55,59.4,59.55,38600.0,59.45,59.55,59.4,59.55,38600.0
2014-05-15 13:55:00,59.55,59.75,59.51,59.75,23400.0,59.55,59.75,59.51,59.75,23400.0
2014-05-15 14:00:00,59.73,59.88,59.6,59.81,17900.0,59.73,59.88,59.6,59.81,17900.0
2014-05-15 14:05:00,59.81,59.95,59.8,59.9,25700.0,59.81,59.95,59.8,59.9,25700.0
2014-05-15 14:10:00,59.92,60.02,59.91,59.96,35100.0,59.92,60.02,59.91,59.96,35100.0
2014-05-15 14:15:00,59.95,60.2,59.82,59.85,90700.0,59.95,60.2,59.82,59.85,90700.0
2014-05-15 14:20:00,59.84,60.03,59.77,59.95,29000.0,59.84,60.03,59.77,59.95,29000.0
2014-05-15 14:25:00,59.94,59.94,59.85,59.89,13600.0,59.94,59.94,59.85,59.89,13600.0
2014-05-15 14:30:00,59.9,60.08,59.9,60.01,13000.0,59.9,60.08,59.9,60.01,13000.0
2014-05-15 14:35:00,60.02,60.2,60.02,60.18,27800.0,60.02,60.2,60.02,60.18,27800.0
2014-05-15 14:40:00,60.21,60.21,59.94,59.95,30800.0,60.21,60.21,59.94,59.95,30800.0
2014-05-15 14:45:00,59.95,60.15,59.95,60.15,21900.0,59.95,60.15,59.95,60.15,21900.0
2014-05-15 14:50:00,60.14,60.31,60.08,60.31,31600.0,60.14,60.31,60.08,60.31,31600.0
2014-05-15 14:55:00,60.3,60.3,60.12,60.19,23900.0,60.3,60.3,60.12,60.19,23900.0
2014-05-15 15:00:00,60.19,60.27,60.19,60.2,14500.0,60.19,60.27,60.19,60.2,14500.0
2014-05-15 15:05:00,60.19,60.22,60.03,60.14,25300.0,60.19,60.22,60.03,60.14,25300.0
2014-05-15 15:10:00,60.15,60.19,60.05,60.05,18600.0,60.15,60.19,60.05,60.05,18600.0
2014-05-15 15:15:00,60.06,60.15,59.91,59.95,22700.0,60.06,60.15,59.91,59.95,22700.0
2014-05-15 15:20:00,59.93,59.98,59.81,59.85,32200.0,59.93,59.98,59.81,59.85,32200.0
2014-05-15 15:25:00,59.88,60.01,59.83,59.97,23200.0,59.88,60.01,59.83,59.97,23200.0
2014-05-15 15:30:00,59.97,60.0,59.9,59.99,19900.0,59.97,60.0,59.9,59.99,19900.0
2014-05-15 15:35:00,59.99,60.1,59.94,60.07,53300.0,59.99,60.1,59.94,60.07,53300.0
2014-05-15 15:40:00,60.06,60.15,60.06,60.14,34200.0,60.06,60.15,60.06,60.14,34200.0
2014-05-15 15:45:00,60.14,60.15,60.01,60.04,51800.0,60.14,60.15,60.01,60.04,51800.0
2014-05-15 15:50:00,60.02,60.11,59.95,60.09,82600.0,60.02,60.11,59.95,60.09,82600.0
2014-05-15 15:55:00,60.09,60.12,60.01,60.1,123000.0,60.09,60.12,60.01,60.1,123000.0
2014-05-16 09:30:00,59.62,60.23,59.18,59.88,82600.0,59.62,60.23,59.18,59.88,82600.0
2014-05-16 09:35:00,59.79,59.79,59.35,59.46,26100.0,59.79,59.79,59.35,59.46,26100.0
2014-05-16 09:40:00,59.4,59.6,59.03,59.5,79600.0,59.4,59.6,59.03,59.5,79600.0
2014-05-16 09:45:00,59.5,59.6,59.24,59.33,82000.0,59.5,59.6,59.24,59.33,82000.0
2014-05-16 09:50:00,59.34,59.7,59.32,59.7,48200.0,59.34,59.7,59.32,59.7,48200.0
2014-05-16 09:55:00,59.64,59.9,59.45,59.76,35400.0,59.64,59.9,59.45,59.76,35400.0
2014-05-16 10:00:00,59.76,59.87,59.39,59.43,61700.0,59.76,59.87,59.39,59.43,61700.0
2014-05-16 10:05:00,59.36,59.46,59.01,59.09,35300.0,59.36,59.46,59.01,59.09,35300.0
2014-05-16 10:10:00,59.12,59.31,59.07,59.16,67800.0,59.12,59.31,59.07,59.16,67800.0
2014-05-16 10:15:00,59.14,59.35,59.1,59.28,44400.0,59.14,59.35,59.1,59.28,44400.0
2014-05-16 10:20:00,59.27,59.36,59.16,59.21,29700.0,59.27,59.36,59.16,59.21,29700.0
2014-05-16 10:25:00,59.21,59.22,58.82,58.86,73900.0,59.21,59.22,58.82,58.86,73900.0
2014-05-16 10:30:00,58.86,59.17,58.84,58.91,24800.0,58.86,59.17,58.84,58.91,24800.0
2014-05-16 10:35:00,58.91,59.03,58.84,58.91,25000.0,58.91,59.03,58.84,58.91,25000.0
2014-05-16 10:40:00,58.91,58.99,58.75,58.78,28700.0,58.91,58.99,58.75,58.78,28700.0
2014-05-16 10:45:00,58.77,58.79,58.62,58.76,45800.0,58.77,58.79,58.62,58.76,45800.0
2014-05-16 10:50:00,58.74,58.88,58.62,58.84,33600.0,58.74,58.88,58.62,58.84,33600.0
2014-05-16 10:55:00,58.88,59.0,58.85,58.87,24600.0,58.88,59.0,58.85,58.87,24600.0
2014-05-16 11:00:00,58.87,59.02,58.86,59.0,16300.0,58.87,59.02,58.86,59.0,16300.0
2014-05-16 11:05:00,59.02,59.15,58.94,59.14,16800.0,59.02,59.15,58.94,59.14,16800.0
2014-05-16 11:10:00,59.12,59.23,59.0,59.21,26800.0,59.12,59.23,59.0,59.21,26800.0
2014-05-16 11:15:00,59.22,59.37,59.11,59.25,21900.0,59.22,59.37,59.11,59.25,21900.0
2014-05-16 11:20:00,59.28,59.3,59.11,59.15,13900.0,59.28,59.3,59.11,59.15,13900.0
2014-05-16 11:25:00,59.15,59.23,58.99,59.09,18500.0,59.15,59.23,58.99,59.09,18500.0
2014-05-16 11:30:00,59.12,59.2,59.05,59.18,35700.0,59.12,59.2,59.05,59.18,35700.0
2014-05-16 11:35:00,59.16,59.23,59.16,59.23,9300.0,59.16,59.23,59.16,59.23,9300.0
2014-05-16 11:40:00,59.24,59.33,59.12,59.15,15400.0,59.24,59.33,59.12,59.15,15400.0
2014-05-16 11:45:00,59.13,59.28,59.12,59.26,15200.0,59.13,59.28,59.12,59.26,15200.0
2014-05-16 11:50:00,59.24,59.28,59.07,59.08,8600.0,59.24,59.28,59.07,59.08,8600.0
2014-05-16 11:55:00,59.11,59.23,59.11,59.19,5700.0,59.11,59.23,59.11,59.19,5700.0
2014-05-16 12:00:00,59.2,59.26,59.15,59.23,8000.0,59.2,59.26,59.15,59.23,8000.0
2014-05-16 12:05:00,59.25,59.28,59.11,59.19,9400.0,59.25,59.28,59.11,59.19,9400.0
2014-05-16 12:10:00,59.16,59.17,59.03,59.13,6600.0,59.16,59.17,59.03,59.13,6600.0
2014-05-16 12:15:00,59.14,59.24,59.12,59.21,5100.0,59.14,59.24,59.12,59.21,5100.0
2014-05-16 12:20:00,59.18,59.19,59.13,59.15,7300.0,59.18,59.19,59.13,59.15,7300.0
2014-05-16 12:25:00,59.14,59.19,59.11,59.16,3800.0,59.14,59.19,59.11,59.16,3800.0
2014-05-16 12:30:00,59.11,59.11,59.01,59.03,11000.0,59.11,59.11,59.01,59.03,11000.0
2014-05-16 12:35:00,59.07,59.13,59.04,59.13,12800.0,59.07,59.13,59.04,59.13,12800.0
2014-05-16 12:40:00,59.1,59.1,58.87,58.95,65000.0,59.1,59.1,58.87,58.95,65000.0
2014-05-16 12:45:00,58.97,59.02,58.85,58.95,5300.0,58.97,59.02,58.85,58.95,5300.0
2014-05-16 12:50:00,58.94,58.95,58.88,58.92,15300.0,58.94,58.95,58.88,58.92,15300.0
2014-05-16 12:55:00,58.92,58.94,58.87,58.9,4800.0,58.92,58.94,58.87,58.9,4800.0
2014-05-16 13:00:00,58.89,58.9,58.73,58.81,27900.0,58.89,58.9,58.73,58.81,27900.0
2014-05-16 13:05:00,58.8,58.92,58.75,58.91,12700.0,58.8,58.92,58.75,58.91,12700.0
2014-05-16 13:10:00,58.96,58.96,58.85,58.88,21300.0,58.96,58.96,58.85,58.88,21300.0
2014-05-16 13:15:00,58.91,59.04,58.88,58.94,12600.0,58.91,59.04,58.88,58.94,12600.0
2014-05-16 13:20:00,58.95,58.95,58.88,58.9,4500.0,58.95,58.95,58.88,58.9,4500.0
2014-05-16 13:25:00,58.9,58.95,58.71,58.76,22400.0,58.9,58.95,58.71,58.76,22400.0
2014-05-16 13:30:00,58.77,58.91,58.75,58.75,19400.0,58.77,58.91,58.75,58.75,19400.0
2014-05-16 13:35:00,58.79,58.84,58.72,58.76,8000.0,58.79,58.84,58.72,58.76,8000.0
2014-05-16 13:40:00,58.8,58.88,58.77,58.8,5700.0,58.8,58.88,58.77,58.8,5700.0
2014-05-16 13:45:00,58.8,58.83,58.75,58.83,8400.0,58.8,58.83,58.75,58.83,8400.0
2014-05-16 13:50:00,58.83,58.85,58.78,58.78,7100.0,58.83,58.85,58.78,58.78,7100.0
2014-05-16 13:55:00,58.78,58.83,58.75,58.83,2700.0,58.78,58.83,58.75,58.83,2700.0
2014-05-16 14:00:00,58.79,58.79,58.62,58.62,14100.0,58.79,58.79,58.62,58.62,14100.0
2014-05-16 14:05:00,58.63,58.63,58.57,58.6,25100.0,58.63,58.63,58.57,58.6,25100.0
2014-05-16 14:10:00,58.58,58.63,58.58,58.63,13500.0,58.58,58.63,58.58,58.63,13500.0
2014-05-16 14:15:00,58.63,58.68,58.59,58.6,14200.0,58.63,58.68,58.59,58.6,14200.0
2014-05-16 14:20:00,58.62,58.8,58.6,58.76,14900.0,58.62,58.8,58.6,58.76,14900.0
2014-05-16 14:25:00,58.74,58.79,58.67,58.71,5800.0,58.74,58.79,58.67,58.71,5800.0
2014-05-16 14:30:00,58.69,58.73,58.67,58.68,6100.0,58.69,58.73,58.67,58.68,6100.0
2014-05-16 14:35:00,58.71,58.78,58.7,58.75,6900.0,58.71,58.78,58.7,58.75,6900.0
2014-05-16 14:40:00,58.74,58.95,58.74,58.91,21900.0,58.74,58.95,58.74,58.91,21900.0
2014-05-16 14:45:00,58.92,58.93,58.83,58.83,12800.0,58.92,58.93,58.83,58.83,12800.0
2014-05-16 14:50:00,58.87,58.91,58.83,58.9,19400.0,58.87,58.91,58.83,58.9,19400.0
2014-05-16 14:55:00,58.92,59.17,58.92,59.13,30100.0,58.92,59.17,58.92,59.13,30100.0
2014-05-16 15:00:00,59.13,59.27,59.1,59.21,39200.0,59.13,59.27,59.1,59.21,39200.0
2014-05-16 15:05:00,59.2,59.34,59.17,59.29,21000.0,59.2,59.34,59.17,59.29,21000.0
2014-05-16 15:10:00,59.33,59.38,59.23,59.35,20100.0,59.33,59.38,59.23,59.35,20100.0
2014-05-16 15:15:00,59.36,59.45,59.33,59.42,32200.0,59.36,59.45,59.33,59.42,32200.0
2014-05-16 15:20:00,59.39,59.4,59.26,59.35,51400.0,59.39,59.4,59.26,59.35,51400.0
2014-05-16 15:25:00,59.36,59.39,59.3,59.39,18200.0,59.36,59.39,59.3,59.39,18200.0
2014-05-16 15:30:00,59.38,59.5,59.38,59.43,35600.0,59.38,59.5,59.38,59.43,35600.0
2014-05-16 15:35:00,59.43,59.45,59.35,59.44,30100.0,59.43,59.45,59.35,59.44,30100.0
2014-05-16 15:40:00,59.44,59.47,59.39,59.46,26900.0,59.44,59.47,59.39,59.46,26900.0
2014-05-16 15:45:00,59.45,59.49,59.41,59.42,43000.0,59.45,59.49,59.41,59.42,43000.0
2014-05-16 15:50:00,59.45,59.58,59.44,59.56,60400.0,59.45,59.58,59.44,59.56,60400.0
2014-05-16 15:55:00,59.56,59.69,59.52,59.64,149300.0,59.56,59.69,59.52,59.64,149300.0
2014-05-19 09:30:00,58.99,59.6,58.84,59.37,81200.0,58.99,59.6,58.84,59.37,81200.0
2014-05-19 09:35:00,59.42,59.92,59.42,59.75,57800.0,59.42,59.92,59.42,59.75,57800.0
2014-05-19 09:40:00,59.8,60.11,59.75,59.9,49800.0,59.8,60.11,59.75,59.9,49800.0
2014-05-19 09:45:00,59.89,60.03,59.6,59.67,74700.0,59.89,60.03,59.6,59.67,74700.0
2014-05-19 09:50:00,59.68,59.87,59.44,59.83,50500.0,59.68,59.87,59.44,59.83,50500.0
2014-05-19 09:55:00,59.79,59.97,59.69,59.97,51300.0,59.79,59.97,59.69,59.97,51300.0
2014-05-19 10:00:00,59.97,60.05,59.64,59.7,30000.0,59.97,60.05,59.64,59.7,30000.0
2014-05-19 10:05:00,59.69,59.74,59.48,59.65,25900.0,59.69,59.74,59.48,59.65,25900.0
2014-05-19 10:10:00,59.68,59.92,59.51,59.75,29900.0,59.68,59.92,59.51,59.75,29900.0
2014-05-19 10:15:00,59.79,59.88,59.76,59.8,19000.0,59.79,59.88,59.76,59.8,19000.0
2014-05-19 10:20:00,59.83,59.98,59.83,59.92,29900.0,59.83,59.98,59.83,59.92,29900.0
2014-05-19 10:25:00,59.91,60.2,59.91,60.12,29800.0,59.91,60.2,59.91,60.12,29800.0
2014-05-19 10:30:00,60.13,60.25,60.06,60.07,31400.0,60.13,60.25,60.06,60.07,31400.0
2014-05-19 10:35:00,60.06,60.22,60.01,60.2,54200.0,60.06,60.22,60.01,60.2,54200.0
2014-05-19 10:40:00,60.17,60.4,60.13,60.38,45400.0,60.17,60.4,60.13,60.38,45400.0
2014-05-19 10:45:00,60.39,60.49,60.28,60.3,41300.0,60.39,60.49,60.28,60.3,41300.0
2014-05-19 10:50:00,60.34,60.46,60.31,60.35,41100.0,60.34,60.46,60.31,60.35,41100.0
2014-05-19 10:55:00,60.35,60.4,60.15,60.16,20600.0,60.35,60.4,60.15,60.16,20600.0
2014-05-19 11:00:00,60.13,60.25,60.04,60.04,34500.0,60.13,60.25,60.04,60.04,34500.0
2014-05-19 11:05:00,60.05,60.14,60.02,60.07,23600.0,60.05,60.14,60.02,60.07,23600.0
2014-05-19 11:10:00,60.09,60.26,60.07,60.08,23800.0,60.09,60.26,60.07,60.08,23800.0
2014-05-19 11:15:00,60.12,60.18,59.99,60.06,22900.0,60.12,60.18,59.99,60.06,22900.0
2014-05-19 11:20:00,60.06,60.08,59.94,60.03,34500.0,60.06,60.08,59.94,60.03,34500.0
2014-05-19 11:25:00,60.04,60.15,59.87,59.91,32000.0,60.04,60.15,59.87,59.91,32000.0
2014-05-19 11:30:00,59.88,59.88,59.53,59.56,43200.0,59.88,59.88,59.53,59.56,43200.0
2014-05-19 11:35:00,59.57,59.68,59.49,59.51,22700.0,59.57,59.68,59.49,59.51,22700.0
2014-05-19 11:40:00,59.51,59.57,59.3,59.4,31900.0,59.51,59.57,59.3,59.4,31900.0
2014-05-19 11:45:00,59.42,59.64,59.42,59.58,12900.0,59.42,59.64,59.42,59.58,12900.0
2014-05-19 11:50:00,59.61,59.72,59.51,59.63,19600.0,59.61,59.72,59.51,59.63,19600.0
2014-05-19 11:55:00,59.62,59.75,59.57,59.57,29200.0,59.62,59.75,59.57,59.57,29200.0
2014-05-19 12:00:00,59.58,59.58,59.38,59.39,22000.0,59.58,59.58,59.38,59.39,22000.0
2014-05-19 12:05:00,59.4,59.65,59.4,59.61,12600.0,59.4,59.65,59.4,59.61,12600.0
2014-05-19 12:10:00,59.64,59.64,59.48,59.5,13900.0,59.64,59.64,59.48,59.5,13900.0
2014-05-19 12:15:00,59.52,59.58,59.51,59.53,3800.0,59.52,59.58,59.51,59.53,3800.0
2014-05-19 12:20:00,59.53,59.58,59.47,59.58,14000.0,59.53,59.58,59.47,59.58,14000.0
2014-05-19 12:25:00,59.55,59.63,59.46,59.47,9200.0,59.55,59.63,59.46,59.47,9200.0
2014-05-19 12:30:00,59.49,59.51,59.34,59.45,18400.0,59.49,59.51,59.34,59.45,18400.0
2014-05-19 12:35:00,59.44,59.49,59.34,59.42,13200.0,59.44,59.49,59.34,59.42,13200.0
2014-05-19 12:40:00,59.39,59.44,59.34,59.39,15400.0,59.39,59.44,59.34,59.39,15400.0
2014-05-19 12:45:00,59.44,59.6,59.4,59.58,21000.0,59.44,59.6,59.4,59.58,21000.0
2014-05-19 12:50:00,59.57,59.61,59.41,59.41,15100.0,59.57,59.61,59.41,59.41,15100.0
2014-05-19 12:55:00,59.4,59.48,59.37,59.42,18700.0,59.4,59.48,59.37,59.42,18700.0
2014-05-19 13:00:00,59.4,59.49,59.39,59.43,3300.0,59.4,59.49,59.39,59.43,3300.0
2014-05-19 13:05:00,59.41,59.5,59.41,59.48,5900.0,59.41,59.5,59.41,59.48,5900.0
2014-05-19 13:10:00,59.47,59.62,59.44,59.6,16800.0,59.47,59.62,59.44,59.6,16800.0
2014-05-19 13:15:00,59.62,59.62,59.42,59.5,11800.0,59.62,59.62,59.42,59.5,11800.0
2014-05-19 13:20:00,59.55,59.65,59.54,59.58,6700.0,59.55,59.65,59.54,59.58,6700.0
2014-05-19 13:25:00,59.57,59.59,59.48,59.5,8200.0,59.57,59.59,59.48,59.5,8200.0
2014-05-19 13:30:00,59.51,59.62,59.5,59.58,11700.0,59.51,59.62,59.5,59.58,11700.0
2014-05-19 13:35:00,59.55,59.62,59.48,59.52,7900.0,59.55,59.62,59.48,59.52,7900.0
2014-05-19 13:40:00,59.5,59.66,59.5,59.63,11000.0,59.5,59.66,59.5,59.63,11000.0
2014-05-19 13:45:00,59.63,59.66,59.58,59.63,9700.0,59.63,59.66,59.58,59.63,9700.0
2014-05-19 13:50:00,59.61,59.74,59.61,59.71,35300.0,59.61,59.74,59.61,59.71,35300.0
2014-05-19 13:55:00,59.73,59.93,59.73,59.8,35000.0,59.73,59.93,59.73,59.8,35000.0
2014-05-19 14:00:00,59.77,59.89,59.76,59.82,8900.0,59.77,59.89,59.76,59.82,8900.0
2014-05-19 14:05:00,59.81,59.85,59.74,59.76,12900.0,59.81,59.85,59.74,59.76,12900.0
2014-05-19 14:10:00,59.75,59.8,59.73,59.76,15200.0,59.75,59.8,59.73,59.76,15200.0
2014-05-19 14:15:00,59.75,59.79,59.7,59.74,7100.0,59.75,59.79,59.7,59.74,7100.0
2014-05-19 14:20:00,59.75,59.77,59.66,59.68,20900.0,59.75,59.77,59.66,59.68,20900.0
2014-05-19 14:25:00,59.72,59.75,59.62,59.67,12700.0,59.72,59.75,59.62,59.67,12700.0
2014-05-19 14:30:00,59.66,59.77,59.62,59.75,11000.0,59.66,59.77,59.62,59.75,11000.0
2014-05-19 14:35:00,59.76,59.95,59.76,59.92,41700.0,59.76,59.95,59.76,59.92,41700.0
2014-05-19 14:40:00,59.9,59.97,59.88,59.88,22700.0,59.9,59.97,59.88,59.88,22700.0
2014-05-19 14:45:00,59.89,60.02,59.89,60.02,34000.0,59.89,60.02,59.89,60.02,34000.0
2014-05-19 14:50:00,60.03,60.14,59.98,60.1,28200.0,60.03,60.14,59.98,60.1,28200.0
2014-05-19 14:55:00,60.1,60.16,60.01,60.04,26100.0,60.1,60.16,60.01,60.04,26100.0
2014-05-19 15:00:00,60.02,60.02,59.81,59.81,18300.0,60.02,60.02,59.81,59.81,18300.0
2014-05-19 15:05:00,59.84,59.9,59.82,59.87,12400.0,59.84,59.9,59.82,59.87,12400.0
2014-05-19 15:10:00,59.87,59.87,59.8,59.8,13500.0,59.87,59.87,59.8,59.8,13500.0
2014-05-19 15:15:00,59.79,59.84,59.75,59.78,20600.0,59.79,59.84,59.75,59.78,20600.0
2014-05-19 15:20:00,59.77,59.81,59.7,59.78,14800.0,59.77,59.81,59.7,59.78,14800.0
2014-05-19 15:25:00,59.79,59.81,59.73,59.73,23200.0,59.79,59.81,59.73,59.73,23200.0
2014-05-19 15:30:00,59.76,59.87,59.76,59.86,24100.0,59.76,59.87,59.76,59.86,24100.0
2014-05-19 15:35:00,59.85,59.87,59.78,59.81,26300.0,59.85,59.87,59.78,59.81,26300.0
2014-05-19 15:40:00,59.81,59.87,59.8,59.82,16600.0,59.81,59.87,59.8,59.82,16600.0
2014-05-19 15:45:00,59.81,59.84,59.75,59.77,20600.0,59.81,59.84,59.75,59.77,20600.0
2014-05-19 15:50:00,59.78,59.87,59.78,59.84,41200.0,59.78,59.87,59.78,59.84,41200.0
2014-05-19 15:55:00,59.85,59.9,59.76,59.83,93100.0,59.85,59.9,59.76,59.83,93100.0
2014-05-20 09:30:00,59.88,59.97,59.19,59.23,62400.0,59.88,59.97,59.19,59.23,62400.0
2014-05-20 09:35:00,59.29,59.6,59.03,59.45,35400.0,59.29,59.6,59.03,59.45,35400.0
2014-05-20 09:40:00,59.43,59.43,58.82,58.9,61400.0,59.43,59.43,58.82,58.9,61400.0
2014-05-20 09:45:00,58.93,59.2,58.87,58.94,29400.0,58.93,59.2,58.87,58.94,29400.0
2014-05-20 09:50:00,58.92,59.18,58.91,58.94,49000.0,58.92,59.18,58.91,58.94,49000.0
2014-05-20 09:55:00,58.96,59.0,58.54,58.63,97600.0,58.96,59.0,58.54,58.63,97600.0
2014-05-20 10:00:00,58.6,58.8,58.4,58.73,68500.0,58.6,58.8,58.4,58.73,68500.0
2014-05-20 10:05:00,58.71,58.71,58.47,58.5,38700.0,58.71,58.71,58.47,58.5,38700.0
2014-05-20 10:10:00,58.5,58.76,58.45,58.7,50100.0,58.5,58.76,58.45,58.7,50100.0
2014-05-20 10:15:00,58.72,58.93,58.72,58.87,73700.0,58.72,58.93,58.72,58.87,73700.0
2014-05-20 10:20:00,58.89,58.95,58.71,58.79,29200.0,58.89,58.95,58.71,58.79,29200.0
2014-05-20 10:25:00,58.82,58.88,58.44,58.55,57300.0,58.82,58.88,58.44,58.55,57300.0
2014-05-20 10:30:00,58.55,58.61,58.42,58.58,35300.0,58.55,58.61,58.42,58.58,35300.0
2014-05-20 10:35:00,58.57,58.74,58.56,58.67,20300.0,58.57,58.74,58.56,58.67,20300.0
2014-05-20 10:40:00,58.65,58.75,58.57,58.63,17500.0,58.65,58.75,58.57,58.63,17500.0
2014-05-20 10:45:00,58.63,58.69,58.5,58.59,26300.0,58.63,58.69,58.5,58.59,26300.0
2014-05-20 10:50:00,58.59,58.62,58.44,58.44,20000.0,58.59,58.62,58.44,58.44,20000.0
2014-05-20 10:55:00,58.47,58.76,58.46,58.68,28800.0,58.47,58.76,58.46,58.68,28800.0
2014-05-20 11:00:00,58.72,58.72,58.53,58.61,16500.0,58.72,58.72,58.53,58.61,16500.0
2014-05-20 11:05:00,58.63,58.63,58.42,58.44,27800.0,58.63,58.63,58.42,58.44,27800.0
2014-05-20 11:10:00,58.45,58.45,58.22,58.3,61500.0,58.45,58.45,58.22,58.3,61500.0
2014-05-20 11:15:00,58.31,58.46,58.26,58.41,36100.0,58.31,58.46,58.26,58.41,36100.0
2014-05-20 11:20:00,58.41,58.5,58.31,58.5,14100.0,58.41,58.5,58.31,58.5,14100.0
2014-05-20 11:25:00,58.49,58.55,58.4,58.45,22200.0,58.49,58.55,58.4,58.45,22200.0
2014-05-20 11:30:00,58.45,58.55,58.44,58.47,6500.0,58.45,58.55,58.44,58.47,6500.0
2014-05-20 11:35:00,58.51,58.71,58.51,58.68,24800.0,58.51,58.71,58.51,58.68,24800.0
2014-05-20 11:40:00,58.67,58.88,58.65,58.84,28400.0,58.67,58.88,58.65,58.84,28400.0
2014-05-20 11:45:00,58.85,58.97,58.85,58.88,22200.0,58.85,58.97,58.85,58.88,22200.0
2014-05-20 11:50:00,58.88,58.92,58.77,58.83,21900.0,58.88,58.92,58.77,58.83,21900.0
2014-05-20 11:55:00,58.83,59.05,58.81,58.98,24700.0,58.83,59.05,58.81,58.98,24700.0
2014-05-20 12:00:00,58.99,58.99,58.65,58.7,34000.0,58.99,58.99,58.65,58.7,34000.0
2014-05-20 12:05:00,58.78,58.84,58.7,58.76,18900.0,58.78,58.84,58.7,58.76,18900.0
2014-05-20 12:10:00,58.72,58.72,58.5,58.62,25400.0,58.72,58.72,58.5,58.62,25400.0
2014-05-20 12:15:00,58.6,58.74,58.56,58.69,17500.0,58.6,58.74,58.56,58.69,17500.0
2014-05-20 12:20:00,58.71,58.89,58.71,58.89,12400.0,58.71,58.89,58.71,58.89,12400.0
2014-05-20 12:25:00,58.89,58.9,58.73,58.8,10700.0,58.89,58.9,58.73,58.8,10700.0
2014-05-20 12:30:00,58.82,58.83,58.7,58.83,7600.0,58.82,58.83,58.7,58.83,7600.0
2014-05-20 12:35:00,58.82,58.82,58.61,58.67,13700.0,58.82,58.82,58.61,58.67,13700.0
2014-05-20 12:40:00,58.63,58.75,58.54,58.75,36000.0,58.63,58.75,58.54,58.75,36000.0
2014-05-20 12:45:00,58.76,58.85,58.73,58.79,19100.0,58.76,58.85,58.73,58.79,19100.0
2014-05-20 12:50:00,58.82,58.92,58.82,58.9,15900.0,58.82,58.92,58.82,58.9,15900.0
2014-05-20 12:55:00,58.9,58.95,58.89,58.95,19700.0,58.9,58.95,58.89,58.95,19700.0
2014-05-20 13:00:00,58.95,58.95,58.84,58.93,47000.0,58.95,58.95,58.84,58.93,47000.0
2014-05-20 13:05:00,58.94,58.94,58.83,58.9,32200.0,58.94,58.94,58.83,58.9,32200.0
2014-05-20 13:10:00,58.88,58.94,58.68,58.74,41500.0,58.88,58.94,58.68,58.74,41500.0
2014-05-20 13:15:00,58.75,58.8,58.66,58.8,18600.0,58.75,58.8,58.66,58.8,18600.0
2014-05-20 13:20:00,58.77,58.8,58.65,58.68,18200.0,58.77,58.8,58.65,58.68,18200.0
2014-05-20 13:25:00,58.65,58.71,58.56,58.66,9700.0,58.65,58.71,58.56,58.66,9700.0
2014-05-20 13:30:00,58.66,58.7,58.52,58.55,8100.0,58.66,58.7,58.52,58.55,8100.0
2014-05-20 13:35:00,58.53,58.53,58.34,58.38,33500.0,58.53,58.53,58.34,58.38,33500.0
2014-05-20 13:40:00,58.34,58.39,58.13,58.15,31400.0,58.34,58.39,58.13,58.15,31400.0
2014-05-20 13:45:00,58.18,58.22,58.03,58.1,20500.0,58.18,58.22,58.03,58.1,20500.0
2014-05-20 13:50:00,58.08,58.2,58.07,58.1,21500.0,58.08,58.2,58.07,58.1,21500.0
2014-05-20 13:55:00,58.09,58.12,57.8,57.86,73000.0,58.09,58.12,57.8,57.86,73000.0
2014-05-20 14:00:00,57.88,58.2,57.88,58.16,25800.0,57.88,58.2,57.88,58.16,25800.0
2014-05-20 14:05:00,58.19,58.25,58.12,58.16,22700.0,58.19,58.25,58.12,58.16,22700.0
2014-05-20 14:10:00,58.12,58.24,58.11,58.2,21100.0,58.12,58.24,58.11,58.2,21100.0
2014-05-20 14:15:00,58.2,58.34,58.18,58.34,13700.0,58.2,58.34,58.18,58.34,13700.0
2014-05-20 14:20:00,58.35,58.35,58.23,58.27,12000.0,58.35,58.35,58.23,58.27,12000.0
2014-05-20 14:25:00,58.25,58.25,58.14,58.21,10900.0,58.25,58.25,58.14,58.21,10900.0
2014-05-20 14:30:00,58.2,58.26,58.16,58.18,13800.0,58.2,58.26,58.16,58.18,13800.0
2014-05-20 14:35:00,58.17,58.17,58.04,58.07,18900.0,58.17,58.17,58.04,58.07,18900.0
2014-05-20 14:40:00,58.04,58.27,58.04,58.19,28600.0,58.04,58.27,58.04,58.19,28600.0
2014-05-20 14:45:00,58.19,58.23,58.13,58.15,24700.0,58.19,58.23,58.13,58.15,24700.0
2014-05-20 14:50:00,58.14,58.2,58.06,58.17,34800.0,58.14,58.2,58.06,58.17,34800.0
2014-05-20 14:55:00,58.15,58.34,58.15,58.22,27500.0,58.15,58.34,58.15,58.22,27500.0
2014-05-20 15:00:00,58.26,58.36,58.18,58.36,23800.0,58.26,58.36,58.18,58.36,23800.0
2014-05-20 15:05:00,58.32,58.37,58.21,58.31,75600.0,58.32,58.37,58.21,58.31,75600.0
2014-05-20 15:10:00,58.33,58.44,58.3,58.41,22800.0,58.33,58.44,58.3,58.41,22800.0
2014-05-20 15:15:00,58.41,58.5,58.37,58.43,28100.0,58.41,58.5,58.37,58.43,28100.0
2014-05-20 15:20:00,58.48,58.5,58.39,58.48,22700.0,58.48,58.5,58.39,58.48,22700.0
2014-05-20 15:25:00,58.48,58.59,58.46,58.46,31000.0,58.48,58.59,58.46,58.46,31000.0
2014-05-20 15:30:00,58.49,58.67,58.47,58.61,42400.0,58.49,58.67,58.47,58.61,42400.0
2014-05-20 15:35:00,58.6,58.79,58.59,58.73,40000.0,58.6,58.79,58.59,58.73,40000.0
2014-05-20 15:40:00,58.72,58.74,58.68,58.73,47200.0,58.72,58.74,58.68,58.73,47200.0
2014-05-20 15:45:00,58.73,58.75,58.7,58.73,48000.0,58.73,58.75,58.7,58.73,48000.0
2014-05-20 15:50:00,58.73,58.79,58.72,58.73,110000.0,58.73,58.79,58.72,58.73,110000.0
2014-05-20 15:55:00,58.72,58.73,58.58,58.63,154100.0,58.72,58.73,58.58,58.63,154100.0
2014-05-21 09:30:00,59.21,59.88,59.21,59.38,90200.0,59.21,59.88,59.21,59.38,90200.0
2014-05-21 09:35:00,59.36,59.63,59.1,59.38,44500.0,59.36,59.63,59.1,59.38,44500.0
2014-05-21 09:40:00,59.31,59.39,58.69,58.89,59400.0,59.31,59.39,58.69,58.89,59400.0
2014-05-21 09:45:00,58.96,59.36,58.93,59.36,26700.0,58.96,59.36,58.93,59.36,26700.0
2014-05-21 09:50:00,59.36,59.41,59.12,59.18,34900.0,59.36,59.41,59.12,59.18,34900.0
2014-05-21 09:55:00,59.2,59.22,58.8,59.05,35600.0,59.2,59.22,58.8,59.05,35600.0
2014-05-21 10:00:00,59.05,59.21,58.95,59.04,36600.0,59.05,59.21,58.95,59.04,36600.0
2014-05-21 10:05:00,59.08,59.32,59.06,59.25,39000.0,59.08,59.32,59.06,59.25,39000.0
2014-05-21 10:10:00,59.28,59.41,59.24,59.38,25000.0,59.28,59.41,59.24,59.38,25000.0
2014-05-21 10:15:00,59.39,59.45,59.25,59.38,34100.0,59.39,59.45,59.25,59.38,34100.0
2014-05-21 10:20:00,59.36,59.41,59.21,59.3,18400.0,59.36,59.41,59.21,59.3,18400.0
2014-05-21 10:25:00,59.3,59.69,59.3,59.62,53100.0,59.3,59.69,59.3,59.62,53100.0
2014-05-21 10:30:00,59.66,59.81,59.55,59.79,42600.0,59.66,59.81,59.55,59.79,42600.0
2014-05-21 10:35:00,59.82,60.16,59.81,60.13,73300.0,59.82,60.16,59.81,60.13,73300.0
2014-05-21 10:40:00,60.08,60.22,60.01,60.14,53800.0,60.08,60.22,60.01,60.14,53800.0
2014-05-21 10:45:00,60.13,60.38,60.13,60.24,42800.0,60.13,60.38,60.13,60.24,42800.0
2014-05-21 10:50:00,60.27,60.39,60.25,60.37,48700.0,60.27,60.39,60.25,60.37,48700.0
2014-05-21 10:55:00,60.38,60.4,60.26,60.26,61600.0,60.38,60.4,60.26,60.26,61600.0
2014-05-21 11:00:00,60.25,60.3,59.91,60.04,95300.0,60.25,60.3,59.91,60.04,95300.0
2014-05-21 11:05:00,60.04,60.15,59.93,60.05,28300.0,60.04,60.15,59.93,60.05,28300.0
2014-05-21 11:10:00,60.06,60.18,59.98,60.14,27600.0,60.06,60.18,59.98,60.14,27600.0
2014-05-21 11:15:00,60.11,60.18,59.91,59.94,30000.0,60.11,60.18,59.91,59.94,30000.0
2014-05-21 11:20:00,59.93,59.93,59.74,59.74,29200.0,59.93,59.93,59.74,59.74,29200.0
2014-05-21 11:25:00,59.73,59.79,59.56,59.7,33000.0,59.73,59.79,59.56,59.7,33000.0
2014-05-21 11:30:00,59.71,59.73,59.59,59.61,28700.0,59.71,59.73,59.59,59.61,28700.0
2014-05-21 11:35:00,59.61,59.9,59.61,59.83,20000.0,59.61,59.9,59.61,59.83,20000.0
2014-05-21 11:40:00,59.81,59.9,59.79,59.8,31200.0,59.81,59.9,59.79,59.8,31200.0
2014-05-21 11:45:00,59.78,59.78,59.43,59.56,23200.0,59.78,59.78,59.43,59.56,23200.0
2014-05-21 11:50:00,59.55,59.62,59.45,59.56,20100.0,59.55,59.62,59.45,59.56,20100.0
2014-05-21 11:55:00,59.57,59.73,59.55,59.7,14600.0,59.57,59.73,59.55,59.7,14600.0
2014-05-21 12:00:00,59.71,59.79,59.67,59.7,12500.0,59.71,59.79,59.67,59.7,12500.0
2014-05-21 12:05:00,59.72,59.75,59.63,59.64,12400.0,59.72,59.75,59.63,59.64,12400.0
2014-05-21 12:10:00,59.61,59.65,59.57,59.65,8000.0,59.61,59.65,59.57,59.65,8000.0
2014-05-21 12:15:00,59.66,59.69,59.62,59.64,8100.0,59.66,59.69,59.62,59.64,8100.0
2014-05-21 12:20:00,59.64,59.73,59.61,59.72,20800.0,59.64,59.73,59.61,59.72,20800.0
2014-05-21 12:25:00,59.73,59.85,59.72,59.78,16600.0,59.73,59.85,59.72,59.78,16600.0
2014-05-21 12:30:00,59.78,59.84,59.68,59.68,6900.0,59.78,59.84,59.68,59.68,6900.0
2014-05-21 12:35:00,59.66,59.75,59.65,59.7,82500.0,59.66,59.75,59.65,59.7,82500.0
2014-05-21 12:40:00,59.68,59.74,59.64,59.66,10600.0,59.68,59.74,59.64,59.66,10600.0
2014-05-21 12:45:00,59.69,59.74,59.54,59.64,21300.0,59.69,59.74,59.54,59.64,21300.0
2014-05-21 12:50:00,59.62,59.8,59.6,59.66,20700.0,59.62,59.8,59.6,59.66,20700.0
2014-05-21 12:55:00,59.67,59.78,59.67,59.73,6400.0,59.67,59.78,59.67,59.73,6400.0
2014-05-21 13:00:00,59.75,59.8,59.7,59.8,12800.0,59.75,59.8,59.7,59.8,12800.0
2014-05-21 13:05:00,59.76,59.99,59.76,59.89,40200.0,59.76,59.99,59.76,59.89,40200.0
2014-05-21 13:10:00,59.86,59.89,59.58,59.65,28000.0,59.86,59.89,59.58,59.65,28000.0
2014-05-21 13:15:00,59.67,59.72,59.57,59.62,14300.0,59.67,59.72,59.57,59.62,14300.0
2014-05-21 13:20:00,59.61,59.61,59.55,59.57,15000.0,59.61,59.61,59.55,59.57,15000.0
2014-05-21 13:25:00,59.54,59.65,59.53,59.59,5400.0,59.54,59.65,59.53,59.59,5400.0
2014-05-21 13:30:00,59.6,59.68,59.6,59.67,6400.0,59.6,59.68,59.6,59.67,6400.0
2014-05-21 13:35:00,59.68,59.74,59.65,59.74,8400.0,59.68,59.74,59.65,59.74,8400.0
2014-05-21 13:40:00,59.71,59.82,59.66,59.67,16400.0,59.71,59.82,59.66,59.67,16400.0
2014-05-21 13:45:00,59.64,59.64,59.59,59.62,7400.0,59.64,59.64,59.59,59.62,7400.0
2014-05-21 13:50:00,59.62,59.72,59.62,59.72,7000.0,59.62,59.72,59.62,59.72,7000.0
2014-05-21 13:55:00,59.7,59.7,59.59,59.66,24900.0,59.7,59.7,59.59,59.66,24900.0
2014-05-21 14:00:00,59.64,59.88,59.59,59.88,22800.0,59.64,59.88,59.59,59.88,22800.0
2014-05-21 14:05:00,59.89,59.92,59.63,59.71,15200.0,59.89,59.92,59.63,59.71,15200.0
2014-05-21 14:10:00,59.67,59.7,59.55,59.68,11400.0,59.67,59.7,59.55,59.68,11400.0
2014-05-21 14:15:00,59.68,59.82,59.61,59.82,10300.0,59.68,59.82,59.61,59.82,10300.0
2014-05-21 14:20:00,59.76,59.86,59.66,59.76,15300.0,59.76,59.86,59.66,59.76,15300.0
2014-05-21 14:25:00,59.78,59.87,59.73,59.82,17200.0,59.78,59.87,59.73,59.82,17200.0
2014-05-21 14:30:00,59.82,59.94,59.76,59.89,21400.0,59.82,59.94,59.76,59.89,21400.0
2014-05-21 14:35:00,59.88,59.9,59.75,59.84,22000.0,59.88,59.9,59.75,59.84,22000.0
2014-05-21 14:40:00,59.89,59.92,59.77,59.85,25700.0,59.89,59.92,59.77,59.85,25700.0
2014-05-21 14:45:00,59.83,59.96,59.81,59.89,27200.0,59.83,59.96,59.81,59.89,27200.0
2014-05-21 14:50:00,59.9,59.95,59.88,59.93,17500.0,59.9,59.95,59.88,59.93,17500.0
2014-05-21 14:55:00,59.9,59.95,59.84,59.9,28900.0,59.9,59.95,59.84,59.9,28900.0
2014-05-21 15:00:00,59.89,59.93,59.81,59.87,12200.0,59.89,59.93,59.81,59.87,12200.0
2014-05-21 15:05:00,59.9,59.95,59.89,59.95,10400.0,59.9,59.95,59.89,59.95,10400.0
2014-05-21 15:10:00,59.94,60.08,59.93,60.05,47200.0,59.94,60.08,59.93,60.05,47200.0
2014-05-21 15:15:00,60.09,60.28,60.05,60.26,44900.0,60.09,60.28,60.05,60.26,44900.0
2014-05-21 15:20:00,60.26,60.3,60.23,60.25,27000.0,60.26,60.3,60.23,60.25,27000.0
2014-05-21 15:25:00,60.25,60.37,60.25,60.36,39700.0,60.25,60.37,60.25,60.36,39700.0
2014-05-21 15:30:00,60.36,60.42,60.34,60.35,37500.0,60.36,60.42,60.34,60.35,37500.0
2014-05-21 15:35:00,60.35,60.4,60.3,60.34,35200.0,60.35,60.4,60.3,60.34,35200.0
2014-05-21 15:40:00,60.36,60.42,60.33,60.37,71600.0,60.36,60.42,60.33,60.37,71600.0
2014-05-21 15:45:00,60.37,60.39,60.23,60.38,63800.0,60.37,60.39,60.23,60.38,63800.0
2014-05-21 15:50:00,60.36,60.48,60.33,60.45,95800.0,60.36,60.48,60.33,60.45,95800.0
2014-05-21 15:55:00,60.46,60.47,60.38,60.4,110100.0,60.46,60.47,60.38,60.4,110100.0
2014-05-22 09:30:00,60.6,60.95,60.48,60.48,80800.0,60.6,60.95,60.48,60.48,80800.0
2014-05-22 09:35:00,60.45,60.78,60.15,60.38,39600.0,60.45,60.78,60.15,60.38,39600.0
2014-05-22 09:40:00,60.36,60.73,60.35,60.63,26900.0,60.36,60.73,60.35,60.63,26900.0
2014-05-22 09:45:00,60.71,61.13,60.66,60.9,76100.0,60.71,61.13,60.66,60.9,76100.0
2014-05-22 09:50:00,60.9,61.41,60.87,61.27,63400.0,60.9,61.41,60.87,61.27,63400.0
2014-05-22 09:55:00,61.23,61.36,61.05,61.15,26400.0,61.23,61.36,61.05,61.15,26400.0
2014-05-22 10:00:00,61.15,61.24,60.93,60.93,32000.0,61.15,61.24,60.93,60.93,32000.0
2014-05-22 10:05:00,60.9,61.12,60.72,61.11,34000.0,60.9,61.12,60.72,61.11,34000.0
2014-05-22 10:10:00,61.1,61.2,60.94,60.99,32800.0,61.1,61.2,60.94,60.99,32800.0
2014-05-22 10:15:00,60.91,61.19,60.9,61.08,42600.0,60.91,61.19,60.9,61.08,42600.0
2014-05-22 10:20:00,61.11,61.14,60.93,61.07,36700.0,61.11,61.14,60.93,61.07,36700.0
2014-05-22 10:25:00,61.07,61.33,61.02,61.11,20000.0,61.07,61.33,61.02,61.11,20000.0
2014-05-22 10:30:00,61.1,61.27,61.0,61.06,38900.0,61.1,61.27,61.0,61.06,38900.0
2014-05-22 10:35:00,61.07,61.15,61.05,61.12,14100.0,61.07,61.15,61.05,61.12,14100.0
2014-05-22 10:40:00,61.15,61.15,61.03,61.14,11700.0,61.15,61.15,61.03,61.14,11700.0
2014-05-22 10:45:00,61.15,61.3,61.13,61.3,20700.0,61.15,61.3,61.13,61.3,20700.0
2014-05-22 10:50:00,61.28,61.66,61.25,61.59,70700.0,61.28,61.66,61.25,61.59,70700.0
2014-05-22 10:55:00,61.6,61.61,61.42,61.51,25300.0,61.6,61.61,61.42,61.51,25300.0
2014-05-22 11:00:00,61.51,61.51,61.3,61.32,34300.0,61.51,61.51,61.3,61.32,34300.0
2014-05-22 11:05:00,61.33,61.39,61.27,61.35,12500.0,61.33,61.39,61.27,61.35,12500.0
2014-05-22 11:10:00,61.33,61.6,61.33,61.53,28000.0,61.33,61.6,61.33,61.53,28000.0
2014-05-22 11:15:00,61.5,61.7,61.49,61.65,30900.0,61.5,61.7,61.49,61.65,30900.0
2014-05-22 11:20:00,61.67,61.74,61.51,61.55,23100.0,61.67,61.74,61.51,61.55,23100.0
2014-05-22 11:25:00,61.56,61.57,61.39,61.44,20600.0,61.56,61.57,61.39,61.44,20600.0
2014-05-22 11:30:00,61.49,61.65,61.48,61.54,28700.0,61.49,61.65,61.48,61.54,28700.0
2014-05-22 11:35:00,61.54,61.54,61.37,61.48,22500.0,61.54,61.54,61.37,61.48,22500.0
2014-05-22 11:40:00,61.43,61.57,61.27,61.28,25700.0,61.43,61.57,61.27,61.28,25700.0
2014-05-22 11:45:00,61.28,61.3,61.17,61.18,17200.0,61.28,61.3,61.17,61.18,17200.0
2014-05-22 11:50:00,61.19,61.37,61.18,61.25,10100.0,61.19,61.37,61.18,61.25,10100.0
2014-05-22 11:55:00,61.25,61.34,61.2,61.21,15600.0,61.25,61.34,61.2,61.21,15600.0
2014-05-22 12:00:00,61.18,61.25,61.17,61.24,8600.0,61.18,61.25,61.17,61.24,8600.0
2014-05-22 12:05:00,61.26,61.3,61.05,61.05,29300.0,61.26,61.3,61.05,61.05,29300.0
2014-05-22 12:10:00,61.04,61.14,61.0,61.08,13600.0,61.04,61.14,61.0,61.08,13600.0
2014-05-22 12:15:00,61.07,61.07,60.84,60.89,28800.0,61.07,61.07,60.84,60.89,28800.0
2014-05-22 12:20:00,60.9,61.08,60.89,61.04,11100.0,60.9,61.08,60.89,61.04,11100.0
2014-05-22 12:25:00,61.03,61.09,60.89,60.9,23600.0,61.03,61.09,60.89,60.9,23600.0
2014-05-22 12:30:00,60.92,61.07,60.92,61.07,9400.0,60.92,61.07,60.92,61.07,9400.0
2014-05-22 12:35:00,61.09,61.16,61.09,61.1,8200.0,61.09,61.16,61.09,61.1,8200.0
2014-05-22 12:40:00,61.09,61.17,61.09,61.1,6300.0,61.09,61.17,61.09,61.1,6300.0
2014-05-22 12:45:00,61.1,61.1,61.0,61.04,11500.0,61.1,61.1,61.0,61.04,11500.0
2014-05-22 12:50:00,61.05,61.18,61.01,61.18,12900.0,61.05,61.18,61.01,61.18,12900.0
2014-05-22 12:55:00,61.2,61.26,61.16,61.19,9300.0,61.2,61.26,61.16,61.19,9300.0
2014-05-22 13:00:00,61.19,61.28,61.18,61.24,13800.0,61.19,61.28,61.18,61.24,13800.0
2014-05-22 13:05:00,61.26,61.3,61.22,61.29,14700.0,61.26,61.3,61.22,61.29,14700.0
2014-05-22 13:10:00,61.26,61.27,61.2,61.25,9800.0,61.26,61.27,61.2,61.25,9800.0
2014-05-22 13:15:00,61.26,61.26,61.11,61.15,19600.0,61.26,61.26,61.11,61.15,19600.0
2014-05-22 13:20:00,61.15,61.2,61.15,61.2,8600.0,61.15,61.2,61.15,61.2,8600.0
2014-05-22 13:25:00,61.17,61.42,61.17,61.4,13100.0,61.17,61.42,61.17,61.4,13100.0
2014-05-22 13:30:00,61.39,61.47,61.33,61.47,17800.0,61.39,61.47,61.33,61.47,17800.0
2014-05-22 13:35:00,61.48,61.58,61.44,61.44,25000.0,61.48,61.58,61.44,61.44,25000.0
2014-05-22 13:40:00,61.47,61.47,61.31,61.37,19000.0,61.47,61.47,61.31,61.37,19000.0
2014-05-22 13:45:00,61.36,61.42,61.31,61.42,13400.0,61.36,61.42,61.31,61.42,13400.0
2014-05-22 13:50:00,61.38,61.39,61.32,61.39,5500.0,61.38,61.39,61.32,61.39,5500.0
2014-05-22 13:55:00,61.4,61.4,61.28,61.31,6900.0,61.4,61.4,61.28,61.31,6900.0
2014-05-22 14:00:00,61.33,61.38,61.28,61.33,10100.0,61.33,61.38,61.28,61.33,10100.0
2014-05-22 14:05:00,61.31,61.31,61.24,61.24,23400.0,61.31,61.31,61.24,61.24,23400.0
2014-05-22 14:10:00,61.24,61.28,61.21,61.28,10600.0,61.24,61.28,61.21,61.28,10600.0
2014-05-22 14:15:00,61.26,61.3,61.23,61.23,6500.0,61.26,61.3,61.23,61.23,6500.0
2014-05-22 14:20:00,61.23,61.24,61.19,61.22,6200.0,61.23,61.24,61.19,61.22,6200.0
2014-05-22 14:25:00,61.23,61.24,61.16,61.21,12300.0,61.23,61.24,61.16,61.21,12300.0
2014-05-22 14:30:00,61.21,61.33,61.21,61.25,12000.0,61.21,61.33,61.21,61.25,12000.0
2014-05-22 14:35:00,61.26,61.31,61.11,61.18,11800.0,61.26,61.31,61.11,61.18,11800.0
2014-05-22 14:40:00,61.17,61.26,61.1,61.13,24800.0,61.17,61.26,61.1,61.13,24800.0
2014-05-22 14:45:00,61.16,61.18,61.12,61.17,7600.0,61.16,61.18,61.12,61.17,7600.0
2014-05-22 14:50:00,61.17,61.24,61.16,61.24,10600.0,61.17,61.24,61.16,61.24,10600.0
2014-05-22 14:55:00,61.21,61.23,61.16,61.17,9800.0,61.21,61.23,61.16,61.17,9800.0
2014-05-22 15:00:00,61.16,61.16,60.96,60.96,29000.0,61.16,61.16,60.96,60.96,29000.0
2014-05-22 15:05:00,60.95,60.95,60.83,60.89,28400.0,60.95,60.95,60.83,60.89,28400.0
2014-05-22 15:10:00,60.88,60.88,60.81,60.82,9800.0,60.88,60.88,60.81,60.82,9800.0
2014-05-22 15:15:00,60.83,60.89,60.78,60.86,16600.0,60.83,60.89,60.78,60.86,16600.0
2014-05-22 15:20:00,60.86,60.9,60.81,60.82,16500.0,60.86,60.9,60.81,60.82,16500.0
2014-05-22 15:25:00,60.82,60.84,60.71,60.74,21900.0,60.82,60.84,60.71,60.74,21900.0
2014-05-22 15:30:00,60.74,60.83,60.68,60.76,18800.0,60.74,60.83,60.68,60.76,18800.0
2014-05-22 15:35:00,60.77,60.82,60.64,60.64,30000.0,60.77,60.82,60.64,60.64,30000.0
2014-05-22 15:40:00,60.64,60.74,60.58,60.6,35900.0,60.64,60.74,60.58,60.6,35900.0
2014-05-22 15:45:00,60.61,60.63,60.52,60.55,50400.0,60.61,60.63,60.52,60.55,50400.0
2014-05-22 15:50:00,60.55,60.63,60.54,60.62,36700.0,60.55,60.63,60.54,60.62,36700.0
2014-05-22 15:55:00,60.63,60.65,60.56,60.63,57700.0,60.63,60.65,60.56,60.63,57700.0
2014-05-23 09:30:00,60.71,61.25,60.7,61.14,36700.0,60.71,61.25,60.7,61.14,36700.0
2014-05-23 09:35:00,61.16,61.3,60.73,60.76,22400.0,61.16,61.3,60.73,60.76,22400.0
2014-05-23 09:40:00,60.84,61.0,60.22,60.22,50900.0,60.84,61.0,60.22,60.22,50900.0
2014-05-23 09:45:00,60.2,60.48,60.18,60.18,30500.0,60.2,60.48,60.18,60.18,30500.0
2014-05-23 09:50:00,60.15,60.26,60.02,60.26,22400.0,60.15,60.26,60.02,60.26,22400.0
2014-05-23 09:55:00,60.29,60.6,60.26,60.45,41000.0,60.29,60.6,60.26,60.45,41000.0
2014-05-23 10:00:00,60.47,60.8,60.47,60.77,28100.0,60.47,60.8,60.47,60.77,28100.0
2014-05-23 10:05:00,60.72,60.81,60.56,60.6,40800.0,60.72,60.81,60.56,60.6,40800.0
2014-05-23 10:10:00,60.62,60.71,60.47,60.64,11500.0,60.62,60.71,60.47,60.64,11500.0
2014-05-23 10:15:00,60.65,60.71,60.51,60.56,14000.0,60.65,60.71,60.51,60.56,14000.0
2014-05-23 10:20:00,60.56,60.59,60.2,60.21,45300.0,60.56,60.59,60.2,60.21,45300.0
2014-05-23 10:25:00,60.23,60.35,60.13,60.35,29000.0,60.23,60.35,60.13,60.35,29000.0
2014-05-23 10:30:00,60.37,60.62,60.34,60.61,20200.0,60.37,60.62,60.34,60.61,20200.0
2014-05-23 10:35:00,60.6,60.6,60.44,60.47,19300.0,60.6,60.6,60.44,60.47,19300.0
2014-05-23 10:40:00,60.47,60.5,60.38,60.39,10200.0,60.47,60.5,60.38,60.39,10200.0
2014-05-23 10:45:00,60.4,60.51,60.38,60.5,25700.0,60.4,60.51,60.38,60.5,25700.0
2014-05-23 10:50:00,60.5,60.5,60.39,60.47,17300.0,60.5,60.5,60.39,60.47,17300.0
2014-05-23 10:55:00,60.49,60.51,60.34,60.37,17500.0,60.49,60.51,60.34,60.37,17500.0
2014-05-23 11:00:00,60.39,60.51,60.38,60.45,14600.0,60.39,60.51,60.38,60.45,14600.0
2014-05-23 11:05:00,60.44,60.49,60.36,60.36,8900.0,60.44,60.49,60.36,60.36,8900.0
2014-05-23 11:10:00,60.36,60.55,60.34,60.55,21500.0,60.36,60.55,60.34,60.55,21500.0
2014-05-23 11:15:00,60.55,60.67,60.52,60.6,26400.0,60.55,60.67,60.52,60.6,26400.0
2014-05-23 11:20:00,60.63,60.63,60.56,60.56,4500.0,60.63,60.63,60.56,60.56,4500.0
2014-05-23 11:25:00,60.58,60.62,60.53,60.62,14100.0,60.58,60.62,60.53,60.62,14100.0
2014-05-23 11:30:00,60.61,60.62,60.31,60.39,15800.0,60.61,60.62,60.31,60.39,15800.0
2014-05-23 11:35:00,60.34,60.4,60.3,60.31,13900.0,60.34,60.4,60.3,60.31,13900.0
2014-05-23 11:40:00,60.35,60.36,60.21,60.25,11100.0,60.35,60.36,60.21,60.25,11100.0
2014-05-23 11:45:00,60.25,60.25,60.12,60.14,9000.0,60.25,60.25,60.12,60.14,9000.0
2014-05-23 11:50:00,60.16,60.18,60.11,60.16,10600.0,60.16,60.18,60.11,60.16,10600.0
2014-05-23 11:55:00,60.14,60.16,60.05,60.13,22200.0,60.14,60.16,60.05,60.13,22200.0
2014-05-23 12:00:00,60.14,60.26,60.14,60.26,20800.0,60.14,60.26,60.14,60.26,20800.0
2014-05-23 12:05:00,60.28,60.4,60.26,60.26,30400.0,60.28,60.4,60.26,60.26,30400.0
2014-05-23 12:10:00,60.24,60.34,60.2,60.3,17600.0,60.24,60.34,60.2,60.3,17600.0
2014-05-23 12:15:00,60.32,60.43,60.29,60.43,26800.0,60.32,60.43,60.29,60.43,26800.0
2014-05-23 12:20:00,60.45,60.45,60.34,60.35,18500.0,60.45,60.45,60.34,60.35,18500.0
2014-05-23 12:25:00,60.35,60.42,60.35,60.41,18000.0,60.35,60.42,60.35,60.41,18000.0
2014-05-23 12:30:00,60.4,60.43,60.31,60.31,14800.0,60.4,60.43,60.31,60.31,14800.0
2014-05-23 12:35:00,60.31,60.33,60.24,60.27,10800.0,60.31,60.33,60.24,60.27,10800.0
2014-05-23 12:40:00,60.26,60.26,60.18,60.18,8500.0,60.26,60.26,60.18,60.18,8500.0
2014-05-23 12:45:00,60.21,60.29,60.21,60.29,14700.0,60.21,60.29,60.21,60.29,14700.0
2014-05-23 12:50:00,60.29,60.44,60.29,60.44,12800.0,60.29,60.44,60.29,60.44,12800.0
2014-05-23 12:55:00,60.44,60.47,60.41,60.43,12500.0,60.44,60.47,60.41,60.43,12500.0
2014-05-23 13:00:00,60.45,60.45,60.35,60.38,10100.0,60.45,60.45,60.35,60.38,10100.0
2014-05-23 13:05:00,60.38,60.45,60.35,60.45,7400.0,60.38,60.45,60.35,60.45,7400.0
2014-05-23 13:10:00,60.45,60.47,60.38,60.42,5600.0,60.45,60.47,60.38,60.42,5600.0
2014-05-23 13:15:00,60.42,60.47,60.4,60.47,29200.0,60.42,60.47,60.4,60.47,29200.0
2014-05-23 13:20:00,60.48,60.53,60.44,60.44,19000.0,60.48,60.53,60.44,60.44,19000.0
2014-05-23 13:25:00,60.45,60.62,60.43,60.59,8500.0,60.45,60.62,60.43,60.59,8500.0
2014-05-23 13:30:00,60.63,60.66,60.62,60.65,6800.0,60.63,60.66,60.62,60.65,6800.0
2014-05-23 13:35:00,60.65,60.82,60.55,60.71,30600.0,60.65,60.82,60.55,60.71,30600.0
2014-05-23 13:40:00,60.73,60.86,60.69,60.74,16500.0,60.73,60.86,60.69,60.74,16500.0
2014-05-23 13:45:00,60.79,60.88,60.72,60.82,23800.0,60.79,60.88,60.72,60.82,23800.0
2014-05-23 13:50:00,60.82,60.88,60.79,60.85,8300.0,60.82,60.88,60.79,60.85,8300.0
2014-05-23 13:55:00,60.83,60.87,60.8,60.8,8700.0,60.83,60.87,60.8,60.8,8700.0
2014-05-23 14:00:00,60.79,60.84,60.75,60.77,12500.0,60.79,60.84,60.75,60.77,12500.0
2014-05-23 14:05:00,60.74,60.74,60.64,60.67,7000.0,60.74,60.74,60.64,60.67,7000.0
2014-05-23 14:10:00,60.67,60.69,60.62,60.66,11400.0,60.67,60.69,60.62,60.66,11400.0
2014-05-23 14:15:00,60.66,60.69,60.57,60.67,9400.0,60.66,60.69,60.57,60.67,9400.0
2014-05-23 14:20:00,60.64,60.64,60.56,60.61,4300.0,60.64,60.64,60.56,60.61,4300.0
2014-05-23 14:25:00,60.63,60.64,60.61,60.61,6900.0,60.63,60.64,60.61,60.61,6900.0
2014-05-23 14:30:00,60.6,60.67,60.6,60.63,9000.0,60.6,60.67,60.6,60.63,9000.0
2014-05-23 14:35:00,60.63,60.69,60.63,60.64,10700.0,60.63,60.69,60.63,60.64,10700.0
2014-05-23 14:40:00,60.67,60.67,60.65,60.65,5200.0,60.67,60.67,60.65,60.65,5200.0
2014-05-23 14:45:00,60.66,60.75,60.66,60.72,9100.0,60.66,60.75,60.66,60.72,9100.0
2014-05-23 14:50:00,60.73,60.8,60.67,60.7,14700.0,60.73,60.8,60.67,60.7,14700.0
2014-05-23 14:55:00,60.72,60.75,60.68,60.68,5200.0,60.72,60.75,60.68,60.68,5200.0
2014-05-23 15:00:00,60.67,60.68,60.59,60.68,18400.0,60.67,60.68,60.59,60.68,18400.0
2014-05-23 15:05:00,60.66,60.71,60.63,60.67,14500.0,60.66,60.71,60.63,60.67,14500.0
2014-05-23 15:10:00,60.68,60.72,60.65,60.65,13600.0,60.68,60.72,60.65,60.65,13600.0
2014-05-23 15:15:00,60.65,60.69,60.63,60.63,10500.0,60.65,60.69,60.63,60.63,10500.0
2014-05-23 15:20:00,60.65,60.68,60.62,60.67,13800.0,60.65,60.68,60.62,60.67,13800.0
2014-05-23 15:25:00,60.7,60.72,60.65,60.72,17100.0,60.7,60.72,60.65,60.72,17100.0
2014-05-23 15:30:00,60.71,60.8,60.7,60.74,18800.0,60.71,60.8,60.7,60.74,18800.0
2014-05-23 15:35:00,60.75,60.77,60.71,60.75,18600.0,60.75,60.77,60.71,60.75,18600.0
2014-05-23 15:40:00,60.76,60.8,60.73,60.75,13500.0,60.76,60.8,60.73,60.75,13500.0
2014-05-23 15:45:00,60.75,60.78,60.72,60.72,27100.0,60.75,60.78,60.72,60.72,27100.0
2014-05-23 15:50:00,60.73,60.79,60.73,60.77,27100.0,60.73,60.79,60.73,60.77,27100.0
2014-05-23 15:55:00,60.75,60.76,60.67,60.68,61100.0,60.75,60.76,60.67,60.68,61100.0
2014-05-27 09:30:00,61.25,61.49,61.01,61.35,66700.0,61.25,61.49,61.01,61.35,66700.0
2014-05-27 09:35:00,61.32,61.5,61.15,61.18,95700.0,61.32,61.5,61.15,61.18,95700.0
2014-05-27 09:40:00,61.15,61.31,61.11,61.28,23400.0,61.15,61.31,61.11,61.28,23400.0
2014-05-27 09:45:00,61.24,61.5,61.24,61.41,28000.0,61.24,61.5,61.24,61.41,28000.0
2014-05-27 09:50:00,61.38,61.43,61.17,61.32,15400.0,61.38,61.43,61.17,61.32,15400.0
2014-05-27 09:55:00,61.32,61.35,61.18,61.3,28400.0,61.32,61.35,61.18,61.3,28400.0
2014-05-27 10:00:00,61.26,61.41,61.17,61.28,41600.0,61.26,61.41,61.17,61.28,41600.0
2014-05-27 10:05:00,61.25,61.5,61.25,61.48,77800.0,61.25,61.5,61.25,61.48,77800.0
2014-05-27 10:10:00,61.47,61.88,61.43,61.84,117100.0,61.47,61.88,61.43,61.84,117100.0
2014-05-27 10:15:00,61.88,62.08,61.83,62.08,100100.0,61.88,62.08,61.83,62.08,100100.0
2014-05-27 10:20:00,62.06,62.1,61.87,61.87,27500.0,62.06,62.1,61.87,61.87,27500.0
2014-05-27 10:25:00,61.86,62.0,61.86,61.95,14000.0,61.86,62.0,61.86,61.95,14000.0
2014-05-27 10:30:00,62.0,62.27,61.98,62.26,81000.0,62.0,62.27,61.98,62.26,81000.0
2014-05-27 10:35:00,62.23,62.29,62.0,62.03,40400.0,62.23,62.29,62.0,62.03,40400.0
2014-05-27 10:40:00,62.05,62.28,61.97,62.19,33000.0,62.05,62.28,61.97,62.19,33000.0
2014-05-27 10:45:00,62.21,62.3,62.04,62.19,58900.0,62.21,62.3,62.04,62.19,58900.0
2014-05-27 10:50:00,62.19,62.24,62.07,62.14,23900.0,62.19,62.24,62.07,62.14,23900.0
2014-05-27 10:55:00,62.12,62.15,62.05,62.08,18800.0,62.12,62.15,62.05,62.08,18800.0
2014-05-27 11:00:00,62.11,62.34,62.08,62.33,27100.0,62.11,62.34,62.08,62.33,27100.0
2014-05-27 11:05:00,62.32,62.48,62.29,62.43,31300.0,62.32,62.48,62.29,62.43,31300.0
2014-05-27 11:10:00,62.44,62.44,62.2,62.22,22900.0,62.44,62.44,62.2,62.22,22900.0
2014-05-27 11:15:00,62.21,62.29,62.11,62.17,37600.0,62.21,62.29,62.11,62.17,37600.0
2014-05-27 11:20:00,62.18,62.19,62.1,62.15,18800.0,62.18,62.19,62.1,62.15,18800.0
2014-05-27 11:25:00,62.18,62.18,62.06,62.09,28200.0,62.18,62.18,62.06,62.09,28200.0
2014-05-27 11:30:00,62.09,62.23,62.09,62.19,9000.0,62.09,62.23,62.09,62.19,9000.0
2014-05-27 11:35:00,62.18,62.24,62.1,62.24,11100.0,62.18,62.24,62.1,62.24,11100.0
2014-05-27 11:40:00,62.24,62.27,62.18,62.19,14700.0,62.24,62.27,62.18,62.19,14700.0
2014-05-27 11:45:00,62.24,62.35,62.21,62.31,21900.0,62.24,62.35,62.21,62.31,21900.0
2014-05-27 11:50:00,62.27,62.28,62.11,62.13,12200.0,62.27,62.28,62.11,62.13,12200.0
2014-05-27 11:55:00,62.12,62.21,62.07,62.07,18600.0,62.12,62.21,62.07,62.07,18600.0
2014-05-27 12:00:00,62.05,62.05,61.86,61.87,22400.0,62.05,62.05,61.86,61.87,22400.0
2014-05-27 12:05:00,61.91,62.01,61.88,62.01,14500.0,61.91,62.01,61.88,62.01,14500.0
2014-05-27 12:10:00,62.0,62.0,61.89,61.89,9100.0,62.0,62.0,61.89,61.89,9100.0
2014-05-27 12:15:00,61.88,61.91,61.81,61.81,8000.0,61.88,61.91,61.81,61.81,8000.0
2014-05-27 12:20:00,61.81,61.86,61.75,61.78,9400.0,61.81,61.86,61.75,61.78,9400.0
2014-05-27 12:25:00,61.76,61.78,61.59,61.71,46900.0,61.76,61.78,61.59,61.71,46900.0
2014-05-27 12:30:00,61.73,61.78,61.62,61.78,15600.0,61.73,61.78,61.62,61.78,15600.0
2014-05-27 12:35:00,61.8,61.81,61.63,61.63,6700.0,61.8,61.81,61.63,61.63,6700.0
2014-05-27 12:40:00,61.64,61.7,61.56,61.7,10500.0,61.64,61.7,61.56,61.7,10500.0
2014-05-27 12:45:00,61.72,61.72,61.62,61.62,2700.0,61.72,61.72,61.62,61.62,2700.0
2014-05-27 12:50:00,61.66,61.66,61.55,61.56,10000.0,61.66,61.66,61.55,61.56,10000.0
2014-05-27 12:55:00,61.54,61.59,61.45,61.51,35500.0,61.54,61.59,61.45,61.51,35500.0
2014-05-27 13:00:00,61.51,61.53,61.4,61.53,28500.0,61.51,61.53,61.4,61.53,28500.0
2014-05-27 13:05:00,61.47,61.54,61.44,61.49,18100.0,61.47,61.54,61.44,61.49,18100.0
2014-05-27 13:10:00,61.45,61.45,61.35,61.41,4900.0,61.45,61.45,61.35,61.41,4900.0
2014-05-27 13:15:00,61.43,61.46,61.31,61.34,3900.0,61.43,61.46,61.31,61.34,3900.0
2014-05-27 13:20:00,61.34,61.34,61.19,61.24,15600.0,61.34,61.34,61.19,61.24,15600.0
2014-05-27 13:25:00,61.23,61.26,61.2,61.24,11400.0,61.23,61.26,61.2,61.24,11400.0
2014-05-27 13:30:00,61.23,61.27,61.18,61.21,12400.0,61.23,61.27,61.18,61.21,12400.0
2014-05-27 13:35:00,61.2,61.25,61.15,61.2,14600.0,61.2,61.25,61.15,61.2,14600.0
2014-05-27 13:40:00,61.19,61.32,61.16,61.23,7000.0,61.19,61.32,61.16,61.23,7000.0
2014-05-27 13:45:00,61.29,61.35,61.29,61.31,8100.0,61.29,61.35,61.29,61.31,8100.0
2014-05-27 13:50:00,61.28,61.39,61.27,61.38,6000.0,61.28,61.39,61.27,61.38,6000.0
2014-05-27 13:55:00,61.36,61.45,61.29,61.35,23400.0,61.36,61.45,61.29,61.35,23400.0
2014-05-27 14:00:00,61.31,61.31,61.17,61.17,24500.0,61.31,61.31,61.17,61.17,24500.0
2014-05-27 14:05:00,61.17,61.25,61.16,61.16,11600.0,61.17,61.25,61.16,61.16,11600.0
2014-05-27 14:10:00,61.16,61.18,61.07,61.08,15600.0,61.16,61.18,61.07,61.08,15600.0
2014-05-27 14:15:00,61.11,61.27,61.1,61.25,20800.0,61.11,61.27,61.1,61.25,20800.0
2014-05-27 14:20:00,61.25,61.3,61.17,61.17,15100.0,61.25,61.3,61.17,61.17,15100.0
2014-05-27 14:25:00,61.17,61.22,61.16,61.17,6200.0,61.17,61.22,61.16,61.17,6200.0
2014-05-27 14:30:00,61.19,61.19,60.97,61.09,23900.0,61.19,61.19,60.97,61.09,23900.0
2014-05-27 14:35:00,61.1,61.18,61.06,61.14,8800.0,61.1,61.18,61.06,61.14,8800.0
2014-05-27 14:40:00,61.14,61.18,61.14,61.17,2300.0,61.14,61.18,61.14,61.17,2300.0
2014-05-27 14:45:00,61.19,61.19,61.09,61.13,12900.0,61.19,61.19,61.09,61.13,12900.0
2014-05-27 14:50:00,61.14,61.16,61.09,61.12,9000.0,61.14,61.16,61.09,61.12,9000.0
2014-05-27 14:55:00,61.12,61.12,61.03,61.07,8400.0,61.12,61.12,61.03,61.07,8400.0
2014-05-27 15:00:00,61.05,61.15,61.05,61.12,20500.0,61.05,61.15,61.05,61.12,20500.0
2014-05-27 15:05:00,61.11,61.15,61.1,61.11,10700.0,61.11,61.15,61.1,61.11,10700.0
2014-05-27 15:10:00,61.11,61.15,61.05,61.14,19600.0,61.11,61.15,61.05,61.14,19600.0
2014-05-27 15:15:00,61.14,61.18,61.11,61.14,7700.0,61.14,61.18,61.11,61.14,7700.0
2014-05-27 15:20:00,61.14,61.15,61.1,61.12,20000.0,61.14,61.15,61.1,61.12,20000.0
2014-05-27 15:25:00,61.1,61.17,61.08,61.14,17600.0,61.1,61.17,61.08,61.14,17600.0
2014-05-27 15:30:00,61.15,61.17,61.1,61.13,14100.0,61.15,61.17,61.1,61.13,14100.0
2014-05-27 15:35:00,61.13,61.16,61.08,61.14,25200.0,61.13,61.16,61.08,61.14,25200.0
2014-05-27 15:40:00,61.13,61.35,61.13,61.33,54000.0,61.13,61.35,61.13,61.33,54000.0
2014-05-27 15:45:00,61.33,61.36,61.24,61.26,34100.0,61.33,61.36,61.24,61.26,34100.0
2014-05-27 15:50:00,61.28,61.33,61.23,61.23,52300.0,61.28,61.33,61.23,61.23,52300.0
2014-05-27 15:55:00,61.23,61.27,61.17,61.25,61600.0,61.23,61.27,61.17,61.25,61600.0
2014-05-28 09:30:00,62.16,62.82,62.0,62.6,176700.0,62.16,62.82,62.0,62.6,176700.0
2014-05-28 09:35:00,62.55,62.6,62.01,62.46,100900.0,62.55,62.6,62.01,62.46,100900.0
2014-05-28 09:40:00,62.4,63.18,62.31,63.09,127400.0,62.4,63.18,62.31,63.09,127400.0
2014-05-28 09:45:00,63.08,63.35,63.0,63.11,135300.0,63.08,63.35,63.0,63.11,135300.0
2014-05-28 09:50:00,63.1,63.19,62.87,62.89,105400.0,63.1,63.19,62.87,62.89,105400.0
2014-05-28 09:55:00,62.86,62.93,62.64,62.72,53300.0,62.86,62.93,62.64,62.72,53300.0
2014-05-28 10:00:00,62.74,62.75,62.54,62.6,41700.0,62.74,62.75,62.54,62.6,41700.0
2014-05-28 10:05:00,62.63,62.7,62.31,62.58,50800.0,62.63,62.7,62.31,62.58,50800.0
2014-05-28 10:10:00,62.56,62.76,62.42,62.66,45900.0,62.56,62.76,62.42,62.66,45900.0
2014-05-28 10:15:00,62.6,62.75,62.5,62.54,26900.0,62.6,62.75,62.5,62.54,26900.0
2014-05-28 10:20:00,62.5,62.53,62.34,62.4,33000.0,62.5,62.53,62.34,62.4,33000.0
2014-05-28 10:25:00,62.4,62.63,62.25,62.54,42900.0,62.4,62.63,62.25,62.54,42900.0
2014-05-28 10:30:00,62.51,62.51,62.36,62.38,15300.0,62.51,62.51,62.36,62.38,15300.0
2014-05-28 10:35:00,62.39,62.45,62.25,62.27,16600.0,62.39,62.45,62.25,62.27,16600.0
2014-05-28 10:40:00,62.3,62.35,62.02,62.02,23600.0,62.3,62.35,62.02,62.02,23600.0
2014-05-28 10:45:00,62.03,62.15,62.03,62.12,25500.0,62.03,62.15,62.03,62.12,25500.0
2014-05-28 10:50:00,62.1,62.11,62.02,62.05,17300.0,62.1,62.11,62.02,62.05,17300.0
2014-05-28 10:55:00,62.03,62.15,62.03,62.14,9700.0,62.03,62.15,62.03,62.14,9700.0
2014-05-28 11:00:00,62.14,62.36,62.08,62.36,37800.0,62.14,62.36,62.08,62.36,37800.0
2014-05-28 11:05:00,62.37,62.38,62.28,62.35,9200.0,62.37,62.38,62.28,62.35,9200.0
2014-05-28 11:10:00,62.35,62.52,62.31,62.4,13400.0,62.35,62.52,62.31,62.4,13400.0
2014-05-28 11:15:00,62.4,62.44,62.29,62.36,12500.0,62.4,62.44,62.29,62.36,12500.0
2014-05-28 11:20:00,62.35,62.35,62.17,62.17,12700.0,62.35,62.35,62.17,62.17,12700.0
2014-05-28 11:25:00,62.18,62.25,62.16,62.19,10600.0,62.18,62.25,62.16,62.19,10600.0
2014-05-28 11:30:00,62.19,62.4,62.19,62.4,9100.0,62.19,62.4,62.19,62.4,9100.0
2014-05-28 11:35:00,62.41,62.58,62.36,62.45,54900.0,62.41,62.58,62.36,62.45,54900.0
2014-05-28 11:40:00,62.44,62.44,62.22,62.26,23000.0,62.44,62.44,62.22,62.26,23000.0
2014-05-28 11:45:00,62.24,62.29,62.18,62.23,12300.0,62.24,62.29,62.18,62.23,12300.0
2014-05-28 11:50:00,62.21,62.23,62.16,62.21,24000.0,62.21,62.23,62.16,62.21,24000.0
2014-05-28 11:55:00,62.19,62.22,62.12,62.22,8900.0,62.19,62.22,62.12,62.22,8900.0
2014-05-28 12:00:00,62.2,62.28,62.18,62.18,12400.0,62.2,62.28,62.18,62.18,12400.0
2014-05-28 12:05:00,62.2,62.31,62.19,62.31,10200.0,62.2,62.31,62.19,62.31,10200.0
2014-05-28 12:10:00,62.29,62.37,62.27,62.36,9500.0,62.29,62.37,62.27,62.36,9500.0
2014-05-28 12:15:00,62.35,62.38,62.2,62.23,10000.0,62.35,62.38,62.2,62.23,10000.0
2014-05-28 12:20:00,62.24,62.26,62.01,62.01,32700.0,62.24,62.26,62.01,62.01,32700.0
2014-05-28 12:25:00,62.03,62.13,62.01,62.02,12500.0,62.03,62.13,62.01,62.02,12500.0
2014-05-28 12:30:00,62.0,62.02,61.93,61.96,36300.0,62.0,62.02,61.93,61.96,36300.0
2014-05-28 12:35:00,61.97,62.12,61.93,62.1,17800.0,61.97,62.12,61.93,62.1,17800.0
2014-05-28 12:40:00,62.11,62.11,61.95,61.98,14200.0,62.11,62.11,61.95,61.98,14200.0
2014-05-28 12:45:00,62.0,62.07,61.98,62.05,16300.0,62.0,62.07,61.98,62.05,16300.0
2014-05-28 12:50:00,62.05,62.08,61.99,62.03,7800.0,62.05,62.08,61.99,62.03,7800.0
2014-05-28 12:55:00,62.06,62.17,62.02,62.12,24100.0,62.06,62.17,62.02,62.12,24100.0
2014-05-28 13:00:00,62.07,62.23,62.07,62.21,34300.0,62.07,62.23,62.07,62.21,34300.0
2014-05-28 13:05:00,62.2,62.25,62.15,62.23,15300.0,62.2,62.25,62.15,62.23,15300.0
2014-05-28 13:10:00,62.21,62.3,62.21,62.28,17300.0,62.21,62.3,62.21,62.28,17300.0
2014-05-28 13:15:00,62.28,62.37,62.27,62.32,16700.0,62.28,62.37,62.27,62.32,16700.0
2014-05-28 13:20:00,62.35,62.43,62.32,62.32,18800.0,62.35,62.43,62.32,62.32,18800.0
2014-05-28 13:25:00,62.3,62.3,62.14,62.15,14400.0,62.3,62.3,62.14,62.15,14400.0
2014-05-28 13:30:00,62.16,62.24,62.16,62.16,6700.0,62.16,62.24,62.16,62.16,6700.0
2014-05-28 13:35:00,62.16,62.19,62.03,62.05,15400.0,62.16,62.19,62.03,62.05,15400.0
2014-05-28 13:40:00,62.07,62.11,61.98,62.02,16200.0,62.07,62.11,61.98,62.02,16200.0
2014-05-28 13:45:00,62.02,62.08,62.01,62.07,17300.0,62.02,62.08,62.01,62.07,17300.0
2014-05-28 13:50:00,62.07,62.25,62.07,62.2,14100.0,62.07,62.25,62.07,62.2,14100.0
2014-05-28 13:55:00,62.21,62.3,62.2,62.26,11700.0,62.21,62.3,62.2,62.26,11700.0
2014-05-28 14:00:00,62.28,62.29,62.12,62.12,14500.0,62.28,62.29,62.12,62.12,14500.0
2014-05-28 14:05:00,62.13,62.18,62.05,62.13,13700.0,62.13,62.18,62.05,62.13,13700.0
2014-05-28 14:10:00,62.16,62.17,62.09,62.13,10600.0,62.16,62.17,62.09,62.13,10600.0
2014-05-28 14:15:00,62.14,62.22,62.11,62.16,27600.0,62.14,62.22,62.11,62.16,27600.0
2014-05-28 14:20:00,62.16,62.24,62.14,62.16,14600.0,62.16,62.24,62.14,62.16,14600.0
2014-05-28 14:25:00,62.16,62.2,62.15,62.16,11500.0,62.16,62.2,62.15,62.16,11500.0
2014-05-28 14:30:00,62.17,62.17,62.05,62.1,17300.0,62.17,62.17,62.05,62.1,17300.0
2014-05-28 14:35:00,62.1,62.13,62.0,62.01,20000.0,62.1,62.13,62.0,62.01,20000.0
2014-05-28 14:40:00,62.02,62.02,61.94,61.98,15600.0,62.02,62.02,61.94,61.98,15600.0
2014-05-28 14:45:00,61.96,62.09,61.93,62.02,21500.0,61.96,62.09,61.93,62.02,21500.0
2014-05-28 14:50:00,62.0,62.07,61.97,62.02,16600.0,62.0,62.07,61.97,62.02,16600.0
2014-05-28 14:55:00,62.04,62.07,61.94,61.99,12500.0,62.04,62.07,61.94,61.99,12500.0
2014-05-28 15:00:00,61.96,62.13,61.96,62.09,11000.0,61.96,62.13,61.96,62.09,11000.0
2014-05-28 15:05:00,62.09,62.09,61.96,61.97,11100.0,62.09,62.09,61.96,61.97,11100.0
2014-05-28 15:10:00,61.97,62.03,61.79,62.02,29500.0,61.97,62.03,61.79,62.02,29500.0
2014-05-28 15:15:00,62.01,62.05,61.99,62.02,14400.0,62.01,62.05,61.99,62.02,14400.0
2014-05-28 15:20:00,62.02,62.05,61.94,61.97,17400.0,62.02,62.05,61.94,61.97,17400.0
2014-05-28 15:25:00,61.97,62.03,61.93,62.0,13200.0,61.97,62.03,61.93,62.0,13200.0
2014-05-28 15:30:00,62.0,62.02,61.96,62.0,17100.0,62.0,62.02,61.96,62.0,17100.0
2014-05-28 15:35:00,61.99,61.99,61.91,61.98,18200.0,61.99,61.99,61.91,61.98,18200.0
2014-05-28 15:40:00,61.97,61.98,61.91,61.94,16300.0,61.97,61.98,61.91,61.94,16300.0
2014-05-28 15:45:00,61.95,61.97,61.88,61.94,24900.0,61.95,61.97,61.88,61.94,24900.0
2014-05-28 15:50:00,61.93,61.98,61.89,61.92,33500.0,61.93,61.98,61.89,61.92,33500.0
2014-05-28 15:55:00,61.92,61.94,61.86,61.88,62900.0,61.92,61.94,61.86,61.88,62900.0
2014-05-29 09:30:00,62.02,62.43,62.01,62.13,58000.0,62.02,62.43,62.01,62.13,58000.0
2014-05-29 09:35:00,62.25,62.42,62.04,62.25,64100.0,62.25,62.42,62.04,62.25,64100.0
2014-05-29 09:40:00,62.31,62.59,62.31,62.54,37600.0,62.31,62.59,62.31,62.54,37600.0
2014-05-29 09:45:00,62.51,62.74,62.44,62.63,65100.0,62.51,62.74,62.44,62.63,65100.0
2014-05-29 09:50:00,62.66,62.66,62.43,62.52,21900.0,62.66,62.66,62.43,62.52,21900.0
2014-05-29 09:55:00,62.51,62.83,62.51,62.8,39300.0,62.51,62.83,62.51,62.8,39300.0
2014-05-29 10:00:00,62.77,62.98,62.69,62.73,43100.0,62.77,62.98,62.69,62.73,43100.0
2014-05-29 10:05:00,62.78,62.88,62.5,62.64,53700.0,62.78,62.88,62.5,62.64,53700.0
2014-05-29 10:10:00,62.73,62.76,62.51,62.56,34000.0,62.73,62.76,62.51,62.56,34000.0
2014-05-29 10:15:00,62.6,62.72,62.51,62.62,44700.0,62.6,62.72,62.51,62.62,44700.0
2014-05-29 10:20:00,62.62,62.73,62.58,62.68,25000.0,62.62,62.73,62.58,62.68,25000.0
2014-05-29 10:25:00,62.62,62.88,62.62,62.84,20200.0,62.62,62.88,62.62,62.84,20200.0
2014-05-29 10:30:00,62.79,63.17,62.74,63.11,108500.0,62.79,63.17,62.74,63.11,108500.0
2014-05-29 10:35:00,63.14,63.2,63.02,63.03,28600.0,63.14,63.2,63.02,63.03,28600.0
2014-05-29 10:40:00,63.08,63.28,63.05,63.26,49900.0,63.08,63.28,63.05,63.26,49900.0
2014-05-29 10:45:00,63.28,63.32,63.21,63.3,28000.0,63.28,63.32,63.21,63.3,28000.0
2014-05-29 10:50:00,63.25,63.29,63.15,63.21,39300.0,63.25,63.29,63.15,63.21,39300.0
2014-05-29 10:55:00,63.22,63.47,63.22,63.36,79400.0,63.22,63.47,63.22,63.36,79400.0
2014-05-29 11:00:00,63.4,63.47,63.36,63.42,23400.0,63.4,63.47,63.36,63.42,23400.0
2014-05-29 11:05:00,63.41,63.59,63.4,63.55,30800.0,63.41,63.59,63.4,63.55,30800.0
2014-05-29 11:10:00,63.57,63.78,63.52,63.72,83100.0,63.57,63.78,63.52,63.72,83100.0
2014-05-29 11:15:00,63.72,63.9,63.7,63.9,46300.0,63.72,63.9,63.7,63.9,46300.0
2014-05-29 11:20:00,63.9,63.98,63.75,63.78,51100.0,63.9,63.98,63.75,63.78,51100.0
2014-05-29 11:25:00,63.77,63.85,63.62,63.64,45200.0,63.77,63.85,63.62,63.64,45200.0
2014-05-29 11:30:00,63.64,63.77,63.63,63.67,39600.0,63.64,63.77,63.63,63.67,39600.0
2014-05-29 11:35:00,63.69,63.71,63.37,63.37,29400.0,63.69,63.71,63.37,63.37,29400.0
2014-05-29 11:40:00,63.38,63.44,63.32,63.39,38900.0,63.38,63.44,63.32,63.39,38900.0
2014-05-29 11:45:00,63.36,63.59,63.36,63.4,20400.0,63.36,63.59,63.36,63.4,20400.0
2014-05-29 11:50:00,63.4,63.47,63.31,63.45,23800.0,63.4,63.47,63.31,63.45,23800.0
2014-05-29 11:55:00,63.45,63.48,63.4,63.4,20100.0,63.45,63.48,63.4,63.4,20100.0
2014-05-29 12:00:00,63.4,63.48,63.39,63.42,16600.0,63.4,63.48,63.39,63.42,16600.0
2014-05-29 12:05:00,63.4,63.45,63.33,63.45,12300.0,63.4,63.45,63.33,63.45,12300.0
2014-05-29 12:10:00,63.47,63.47,63.33,63.33,34100.0,63.47,63.47,63.33,63.33,34100.0
2014-05-29 12:15:00,63.31,63.32,63.15,63.21,28100.0,63.31,63.32,63.15,63.21,28100.0
2014-05-29 12:20:00,63.21,63.41,63.21,63.37,26100.0,63.21,63.41,63.21,63.37,26100.0
2014-05-29 12:25:00,63.33,63.36,63.25,63.28,11300.0,63.33,63.36,63.25,63.28,11300.0
2014-05-29 12:30:00,63.29,63.39,63.27,63.37,11400.0,63.29,63.39,63.27,63.37,11400.0
2014-05-29 12:35:00,63.34,63.36,63.31,63.33,9500.0,63.34,63.36,63.31,63.33,9500.0
2014-05-29 12:40:00,63.33,63.36,63.31,63.33,9400.0,63.33,63.36,63.31,63.33,9400.0
2014-05-29 12:45:00,63.33,63.4,63.29,63.39,27300.0,63.33,63.4,63.29,63.39,27300.0
2014-05-29 12:50:00,63.37,63.44,63.36,63.43,23300.0,63.37,63.44,63.36,63.43,23300.0
2014-05-29 12:55:00,63.45,63.55,63.41,63.53,11800.0,63.45,63.55,63.41,63.53,11800.0
2014-05-29 13:00:00,63.51,63.57,63.49,63.55,6000.0,63.51,63.57,63.49,63.55,6000.0
2014-05-29 13:05:00,63.53,63.53,63.32,63.38,29500.0,63.53,63.53,63.32,63.38,29500.0
2014-05-29 13:10:00,63.38,63.41,63.34,63.38,21800.0,63.38,63.41,63.34,63.38,21800.0
2014-05-29 13:15:00,63.4,63.43,63.36,63.43,21200.0,63.4,63.43,63.36,63.43,21200.0
2014-05-29 13:20:00,63.44,63.47,63.36,63.41,27400.0,63.44,63.47,63.36,63.41,27400.0
2014-05-29 13:25:00,63.39,63.45,63.33,63.35,12000.0,63.39,63.45,63.33,63.35,12000.0
2014-05-29 13:30:00,63.37,63.37,63.29,63.35,29500.0,63.37,63.37,63.29,63.35,29500.0
2014-05-29 13:35:00,63.35,63.39,63.28,63.33,48700.0,63.35,63.39,63.28,63.33,48700.0
2014-05-29 13:40:00,63.33,63.39,63.3,63.39,14100.0,63.33,63.39,63.3,63.39,14100.0
2014-05-29 13:45:00,63.42,63.54,63.42,63.52,12400.0,63.42,63.54,63.42,63.52,12400.0
2014-05-29 13:50:00,63.47,63.53,63.45,63.52,4200.0,63.47,63.53,63.45,63.52,4200.0
2014-05-29 13:55:00,63.5,63.5,63.46,63.48,5700.0,63.5,63.5,63.46,63.48,5700.0
2014-05-29 14:00:00,63.49,63.49,63.34,63.39,7700.0,63.49,63.49,63.34,63.39,7700.0
2014-05-29 14:05:00,63.35,63.4,63.33,63.39,6200.0,63.35,63.4,63.33,63.39,6200.0
2014-05-29 14:10:00,63.38,63.49,63.37,63.49,5800.0,63.38,63.49,63.37,63.49,5800.0
2014-05-29 14:15:00,63.46,63.59,63.46,63.57,11900.0,63.46,63.59,63.46,63.57,11900.0
2014-05-29 14:20:00,63.57,63.57,63.45,63.49,14200.0,63.57,63.57,63.45,63.49,14200.0
2014-05-29 14:25:00,63.49,63.55,63.49,63.54,36500.0,63.49,63.55,63.49,63.54,36500.0
2014-05-29 14:30:00,63.53,63.54,63.5,63.51,10900.0,63.53,63.54,63.5,63.51,10900.0
2014-05-29 14:35:00,63.53,63.66,63.53,63.62,19200.0,63.53,63.66,63.53,63.62,19200.0
2014-05-29 14:40:00,63.6,63.65,63.5,63.59,17500.0,63.6,63.65,63.5,63.59,17500.0
2014-05-29 14:45:00,63.6,63.62,63.56,63.6,8200.0,63.6,63.62,63.56,63.6,8200.0
2014-05-29 14:50:00,63.61,63.61,63.51,63.52,8800.0,63.61,63.61,63.51,63.52,8800.0
2014-05-29 14:55:00,63.51,63.57,63.48,63.52,11800.0,63.51,63.57,63.48,63.52,11800.0
2014-05-29 15:00:00,63.51,63.54,63.47,63.53,15400.0,63.51,63.54,63.47,63.53,15400.0
2014-05-29 15:05:00,63.54,63.54,63.45,63.48,17200.0,63.54,63.54,63.45,63.48,17200.0
2014-05-29 15:10:00,63.48,63.48,63.35,63.42,49900.0,63.48,63.48,63.35,63.42,49900.0
2014-05-29 15:15:00,63.43,63.51,63.4,63.4,10800.0,63.43,63.51,63.4,63.4,10800.0
2014-05-29 15:20:00,63.42,63.45,63.39,63.45,21700.0,63.42,63.45,63.39,63.45,21700.0
2014-05-29 15:25:00,63.44,63.46,63.39,63.45,20700.0,63.44,63.46,63.39,63.45,20700.0
2014-05-29 15:30:00,63.46,63.47,63.39,63.4,27800.0,63.46,63.47,63.39,63.4,27800.0
2014-05-29 15:35:00,63.41,63.46,63.39,63.4,22600.0,63.41,63.46,63.39,63.4,22600.0
2014-05-29 15:40:00,63.4,63.45,63.38,63.4,47100.0,63.4,63.45,63.38,63.4,47100.0
2014-05-29 15:45:00,63.39,63.42,63.35,63.36,32600.0,63.39,63.42,63.35,63.36,32600.0
2014-05-29 15:50:00,63.37,63.47,63.35,63.38,49800.0,63.37,63.47,63.35,63.38,49800.0
2014-05-29 15:55:00,63.39,63.45,63.35,63.42,72000.0,63.39,63.45,63.35,63.42,72000.0
2014-05-30 09:30:00,63.61,63.98,63.01,63.07,105600.0,63.61,63.98,63.01,63.07,105600.0
2014-05-30 09:35:00,63.08,63.1,62.5,62.85,72600.0,63.08,63.1,62.5,62.85,72600.0
2014-05-30 09:40:00,62.67,63.18,62.67,62.82,41700.0,62.67,63.18,62.67,62.82,41700.0
2014-05-30 09:45:00,62.88,63.05,62.4,62.45,38700.0,62.88,63.05,62.4,62.45,38700.0
2014-05-30 09:50:00,62.47,62.54,62.32,62.43,30600.0,62.47,62.54,62.32,62.43,30600.0
2014-05-30 09:55:00,62.45,62.73,62.4,62.47,34100.0,62.45,62.73,62.4,62.47,34100.0
2014-05-30 10:00:00,62.48,62.67,62.4,62.57,32100.0,62.48,62.67,62.4,62.57,32100.0
2014-05-30 10:05:00,62.55,62.58,62.39,62.45,58200.0,62.55,62.58,62.39,62.45,58200.0
2014-05-30 10:10:00,62.44,62.56,62.38,62.48,20300.0,62.44,62.56,62.38,62.48,20300.0
2014-05-30 10:15:00,62.47,62.58,62.39,62.4,26900.0,62.47,62.58,62.39,62.4,26900.0
2014-05-30 10:20:00,62.44,62.47,62.3,62.3,31200.0,62.44,62.47,62.3,62.3,31200.0
2014-05-30 10:25:00,62.32,62.35,62.1,62.18,52900.0,62.32,62.35,62.1,62.18,52900.0
2014-05-30 10:30:00,62.21,62.3,62.11,62.15,54900.0,62.21,62.3,62.11,62.15,54900.0
2014-05-30 10:35:00,62.22,62.25,62.08,62.08,86700.0,62.22,62.25,62.08,62.08,86700.0
2014-05-30 10:40:00,62.12,62.15,61.91,61.91,39200.0,62.12,62.15,61.91,61.91,39200.0
2014-05-30 10:45:00,61.91,61.97,61.81,61.95,33800.0,61.91,61.97,61.81,61.95,33800.0
2014-05-30 10:50:00,61.95,62.01,61.85,61.9,27500.0,61.95,62.01,61.85,61.9,27500.0
2014-05-30 10:55:00,61.89,62.1,61.84,62.07,22000.0,61.89,62.1,61.84,62.07,22000.0
2014-05-30 11:00:00,62.09,62.36,62.09,62.36,33700.0,62.09,62.36,62.09,62.36,33700.0
2014-05-30 11:05:00,62.35,62.39,62.26,62.27,31600.0,62.35,62.39,62.26,62.27,31600.0
2014-05-30 11:10:00,62.24,62.25,62.13,62.22,24100.0,62.24,62.25,62.13,62.22,24100.0
2014-05-30 11:15:00,62.21,62.27,62.11,62.24,9800.0,62.21,62.27,62.11,62.24,9800.0
2014-05-30 11:20:00,62.24,62.24,62.05,62.05,10300.0,62.24,62.24,62.05,62.05,10300.0
2014-05-30 11:25:00,62.03,62.04,61.83,61.87,32100.0,62.03,62.04,61.83,61.87,32100.0
2014-05-30 11:30:00,61.87,62.11,61.85,62.09,25900.0,61.87,62.11,61.85,62.09,25900.0
2014-05-30 11:35:00,62.08,62.1,61.99,62.07,7000.0,62.08,62.1,61.99,62.07,7000.0
2014-05-30 11:40:00,62.07,62.11,62.06,62.1,11400.0,62.07,62.11,62.06,62.1,11400.0
2014-05-30 11:45:00,62.07,62.14,62.03,62.03,12900.0,62.07,62.14,62.03,62.03,12900.0
2014-05-30 11:50:00,62.03,62.03,61.84,61.88,27000.0,62.03,62.03,61.84,61.88,27000.0
2014-05-30 11:55:00,61.85,61.98,61.83,61.86,9400.0,61.85,61.98,61.83,61.86,9400.0
2014-05-30 12:00:00,61.88,62.0,61.87,61.89,15000.0,61.88,62.0,61.87,61.89,15000.0
2014-05-30 12:05:00,61.9,61.93,61.86,61.9,8100.0,61.9,61.93,61.86,61.9,8100.0
2014-05-30 12:10:00,61.9,61.92,61.87,61.9,9700.0,61.9,61.92,61.87,61.9,9700.0
2014-05-30 12:15:00,61.91,61.96,61.86,61.88,9300.0,61.91,61.96,61.86,61.88,9300.0
2014-05-30 12:20:00,61.87,61.9,61.66,61.66,34900.0,61.87,61.9,61.66,61.66,34900.0
2014-05-30 12:25:00,61.65,61.7,61.6,61.61,32300.0,61.65,61.7,61.6,61.61,32300.0
2014-05-30 12:30:00,61.6,61.61,61.28,61.32,61900.0,61.6,61.61,61.28,61.32,61900.0
2014-05-30 12:35:00,61.31,61.37,61.27,61.33,23400.0,61.31,61.37,61.27,61.33,23400.0
2014-05-30 12:40:00,61.31,61.55,61.27,61.51,29900.0,61.31,61.55,61.27,61.51,29900.0
2014-05-30 12:45:00,61.52,61.65,61.52,61.62,31400.0,61.52,61.65,61.52,61.62,31400.0
2014-05-30 12:50:00,61.62,61.65,61.46,61.52,16100.0,61.62,61.65,61.46,61.52,16100.0
2014-05-30 12:55:00,61.54,61.66,61.54,61.63,13300.0,61.54,61.66,61.54,61.63,13300.0
2014-05-30 13:00:00,61.63,61.74,61.55,61.74,22200.0,61.63,61.74,61.55,61.74,22200.0
2014-05-30 13:05:00,61.74,61.97,61.74,61.9,27700.0,61.74,61.97,61.74,61.9,27700.0
2014-05-30 13:10:00,61.88,61.88,61.72,61.74,6600.0,61.88,61.88,61.72,61.74,6600.0
2014-05-30 13:15:00,61.74,61.76,61.62,61.64,12000.0,61.74,61.76,61.62,61.64,12000.0
2014-05-30 13:20:00,61.64,61.64,61.5,61.58,12300.0,61.64,61.64,61.5,61.58,12300.0
2014-05-30 13:25:00,61.6,61.65,61.58,61.63,9400.0,61.6,61.65,61.58,61.63,9400.0
2014-05-30 13:30:00,61.59,61.59,61.43,61.52,20700.0,61.59,61.59,61.43,61.52,20700.0
2014-05-30 13:35:00,61.51,61.54,61.42,61.45,12500.0,61.51,61.54,61.42,61.45,12500.0
2014-05-30 13:40:00,61.48,61.5,61.4,61.46,8400.0,61.48,61.5,61.4,61.46,8400.0
2014-05-30 13:45:00,61.45,61.5,61.4,61.4,38000.0,61.45,61.5,61.4,61.4,38000.0
2014-05-30 13:50:00,61.44,61.54,61.4,61.53,12000.0,61.44,61.54,61.4,61.53,12000.0
2014-05-30 13:55:00,61.54,61.64,61.48,61.64,10700.0,61.54,61.64,61.48,61.64,10700.0
2014-05-30 14:00:00,61.65,61.68,61.58,61.58,7800.0,61.65,61.68,61.58,61.58,7800.0
2014-05-30 14:05:00,61.58,61.67,61.53,61.66,19100.0,61.58,61.67,61.53,61.66,19100.0
2014-05-30 14:10:00,61.62,61.68,61.56,61.6,6100.0,61.62,61.68,61.56,61.6,6100.0
2014-05-30 14:15:00,61.57,61.69,61.56,61.68,6400.0,61.57,61.69,61.56,61.68,6400.0
2014-05-30 14:20:00,61.69,61.8,61.67,61.72,18900.0,61.69,61.8,61.67,61.72,18900.0
2014-05-30 14:25:00,61.71,61.77,61.68,61.73,9000.0,61.71,61.77,61.68,61.73,9000.0
2014-05-30 14:30:00,61.71,61.73,61.64,61.7,8600.0,61.71,61.73,61.64,61.7,8600.0
2014-05-30 14:35:00,61.67,61.78,61.67,61.72,6500.0,61.67,61.78,61.67,61.72,6500.0
2014-05-30 14:40:00,61.73,61.81,61.69,61.72,18500.0,61.73,61.81,61.69,61.72,18500.0
2014-05-30 14:45:00,61.74,61.93,61.74,61.88,22800.0,61.74,61.93,61.74,61.88,22800.0
2014-05-30 14:50:00,61.86,61.88,61.8,61.84,9500.0,61.86,61.88,61.8,61.84,9500.0
2014-05-30 14:55:00,61.83,61.89,61.76,61.8,15300.0,61.83,61.89,61.76,61.8,15300.0
2014-05-30 15:00:00,61.79,61.83,61.75,61.82,18300.0,61.79,61.83,61.75,61.82,18300.0
2014-05-30 15:05:00,61.83,61.86,61.8,61.82,14700.0,61.83,61.86,61.8,61.82,14700.0
2014-05-30 15:10:00,61.81,61.85,61.79,61.85,8700.0,61.81,61.85,61.79,61.85,8700.0
2014-05-30 15:15:00,61.85,61.85,61.75,61.75,23300.0,61.85,61.85,61.75,61.75,23300.0
2014-05-30 15:20:00,61.75,61.78,61.62,61.65,26300.0,61.75,61.78,61.62,61.65,26300.0
2014-05-30 15:25:00,61.65,61.77,61.64,61.73,14400.0,61.65,61.77,61.64,61.73,14400.0
2014-05-30 15:30:00,61.73,61.86,61.73,61.85,31000.0,61.73,61.86,61.73,61.85,31000.0
2014-05-30 15:35:00,61.85,61.9,61.82,61.86,30200.0,61.85,61.9,61.82,61.86,30200.0
2014-05-30 15:40:00,61.85,61.87,61.83,61.87,27500.0,61.85,61.87,61.83,61.87,27500.0
2014-05-30 15:45:00,61.87,61.88,61.83,61.85,30400.0,61.87,61.88,61.83,61.85,30400.0
2014-05-30 15:50:00,61.85,61.87,61.82,61.84,68000.0,61.85,61.87,61.82,61.84,68000.0
2014-05-30 15:55:00,61.84,61.86,61.77,61.78,94100.0,61.84,61.86,61.77,61.78,94100.0
2014-06-02 09:30:00,62.27,62.52,62.21,62.23,74100.0,62.27,62.52,62.21,62.23,74100.0
2014-06-02 09:35:00,62.24,62.24,61.93,62.0,53900.0,62.24,62.24,61.93,62.0,53900.0
2014-06-02 09:40:00,62.0,62.33,61.97,62.28,48600.0,62.0,62.33,61.97,62.28,48600.0
2014-06-02 09:45:00,62.31,62.43,62.19,62.34,29400.0,62.31,62.43,62.19,62.34,29400.0
2014-06-02 09:50:00,62.33,62.38,62.19,62.3,26800.0,62.33,62.38,62.19,62.3,26800.0
2014-06-02 09:55:00,62.25,62.25,61.96,62.08,27700.0,62.25,62.25,61.96,62.08,27700.0
2014-06-02 10:00:00,62.02,62.04,61.73,61.73,40700.0,62.02,62.04,61.73,61.73,40700.0
2014-06-02 10:05:00,61.76,61.79,61.3,61.38,46800.0,61.76,61.79,61.3,61.38,46800.0
2014-06-02 10:10:00,61.37,61.55,61.37,61.47,15200.0,61.37,61.55,61.37,61.47,15200.0
2014-06-02 10:15:00,61.5,61.87,61.5,61.86,21000.0,61.5,61.87,61.5,61.86,21000.0
2014-06-02 10:20:00,61.88,62.1,61.8,61.95,64600.0,61.88,62.1,61.8,61.95,64600.0
2014-06-02 10:25:00,61.92,61.92,61.51,61.58,41900.0,61.92,61.92,61.51,61.58,41900.0
2014-06-02 10:30:00,61.62,61.77,61.62,61.68,7200.0,61.62,61.77,61.62,61.68,7200.0
2014-06-02 10:35:00,61.69,61.8,61.63,61.71,9500.0,61.69,61.8,61.63,61.71,9500.0
2014-06-02 10:40:00,61.71,61.71,61.35,61.38,15700.0,61.71,61.71,61.35,61.38,15700.0
2014-06-02 10:45:00,61.37,61.41,61.15,61.19,14000.0,61.37,61.41,61.15,61.19,14000.0
2014-06-02 10:50:00,61.16,61.25,61.12,61.17,11400.0,61.16,61.25,61.12,61.17,11400.0
2014-06-02 10:55:00,61.21,61.51,61.19,61.5,13000.0,61.21,61.51,61.19,61.5,13000.0
2014-06-02 11:00:00,61.5,61.63,61.48,61.63,29500.0,61.5,61.63,61.48,61.63,29500.0
2014-06-02 11:05:00,61.63,61.99,61.63,61.99,22000.0,61.63,61.99,61.63,61.99,22000.0
2014-06-02 11:10:00,61.99,62.17,61.98,62.04,32800.0,61.99,62.17,61.98,62.04,32800.0
2014-06-02 11:15:00,62.04,62.06,61.99,62.01,25400.0,62.04,62.06,61.99,62.01,25400.0
2014-06-02 11:20:00,62.01,62.14,62.0,62.03,29800.0,62.01,62.14,62.0,62.03,29800.0
2014-06-02 11:25:00,62.07,62.45,62.07,62.44,48500.0,62.07,62.45,62.07,62.44,48500.0
2014-06-02 11:30:00,62.42,62.5,62.3,62.4,30400.0,62.42,62.5,62.3,62.4,30400.0
2014-06-02 11:35:00,62.37,62.5,62.37,62.5,15700.0,62.37,62.5,62.37,62.5,15700.0
2014-06-02 11:40:00,62.51,62.68,62.48,62.62,29700.0,62.51,62.68,62.48,62.62,29700.0
2014-06-02 11:45:00,62.6,62.96,62.6,62.96,51600.0,62.6,62.96,62.6,62.96,51600.0
2014-06-02 11:50:00,62.92,62.94,62.65,62.67,34600.0,62.92,62.94,62.65,62.67,34600.0
2014-06-02 11:55:00,62.68,62.68,62.55,62.63,20400.0,62.68,62.68,62.55,62.63,20400.0
2014-06-02 12:00:00,62.64,62.66,62.6,62.62,25800.0,62.64,62.66,62.6,62.62,25800.0
2014-06-02 12:05:00,62.62,62.72,62.59,62.72,21300.0,62.62,62.72,62.59,62.72,21300.0
2014-06-02 12:10:00,62.71,62.86,62.69,62.85,12000.0,62.71,62.86,62.69,62.85,12000.0
2014-06-02 12:15:00,62.86,62.86,62.64,62.68,20000.0,62.86,62.86,62.64,62.68,20000.0
2014-06-02 12:20:00,62.68,62.68,62.6,62.61,16600.0,62.68,62.68,62.6,62.61,16600.0
2014-06-02 12:25:00,62.6,62.63,62.55,62.63,7300.0,62.6,62.63,62.55,62.63,7300.0
2014-06-02 12:30:00,62.63,62.73,62.6,62.7,10700.0,62.63,62.73,62.6,62.7,10700.0
2014-06-02 12:35:00,62.67,62.72,62.64,62.64,11600.0,62.67,62.72,62.64,62.64,11600.0
2014-06-02 12:40:00,62.64,62.66,62.56,62.65,16400.0,62.64,62.66,62.56,62.65,16400.0
2014-06-02 12:45:00,62.64,62.73,62.64,62.72,9800.0,62.64,62.73,62.64,62.72,9800.0
2014-06-02 12:50:00,62.71,62.8,62.65,62.65,8000.0,62.71,62.8,62.65,62.65,8000.0
2014-06-02 12:55:00,62.67,62.71,62.62,62.69,25800.0,62.67,62.71,62.62,62.69,25800.0
2014-06-02 13:00:00,62.67,62.71,62.66,62.71,4100.0,62.67,62.71,62.66,62.71,4100.0
2014-06-02 13:05:00,62.7,62.7,62.63,62.68,7100.0,62.7,62.7,62.63,62.68,7100.0
2014-06-02 13:10:00,62.72,62.74,62.67,62.71,9400.0,62.72,62.74,62.67,62.71,9400.0
2014-06-02 13:15:00,62.71,62.73,62.65,62.69,7600.0,62.71,62.73,62.65,62.69,7600.0
2014-06-02 13:20:00,62.66,62.7,62.66,62.66,6400.0,62.66,62.7,62.66,62.66,6400.0
2014-06-02 13:25:00,62.67,62.8,62.66,62.76,8900.0,62.67,62.8,62.66,62.76,8900.0
2014-06-02 13:30:00,62.76,62.92,62.69,62.9,41000.0,62.76,62.92,62.69,62.9,41000.0
2014-06-02 13:35:00,62.9,62.99,62.88,62.93,45000.0,62.9,62.99,62.88,62.93,45000.0
2014-06-02 13:40:00,62.94,62.98,62.86,62.86,17200.0,62.94,62.98,62.86,62.86,17200.0
2014-06-02 13:45:00,62.85,62.89,62.79,62.79,14500.0,62.85,62.89,62.79,62.79,14500.0
2014-06-02 13:50:00,62.78,62.9,62.75,62.84,10600.0,62.78,62.9,62.75,62.84,10600.0
2014-06-02 13:55:00,62.81,62.84,62.75,62.78,8300.0,62.81,62.84,62.75,62.78,8300.0
2014-06-02 14:00:00,62.77,62.79,62.63,62.66,11100.0,62.77,62.79,62.63,62.66,11100.0
2014-06-02 14:05:00,62.66,62.74,62.56,62.59,23300.0,62.66,62.74,62.56,62.59,23300.0
2014-06-02 14:10:00,62.57,62.65,62.5,62.52,8700.0,62.57,62.65,62.5,62.52,8700.0
2014-06-02 14:15:00,62.52,62.54,62.35,62.54,25500.0,62.52,62.54,62.35,62.54,25500.0
2014-06-02 14:20:00,62.56,62.69,62.55,62.69,7100.0,62.56,62.69,62.55,62.69,7100.0
2014-06-02 14:25:00,62.65,62.74,62.63,62.67,5100.0,62.65,62.74,62.63,62.67,5100.0
2014-06-02 14:30:00,62.68,62.74,62.67,62.67,11100.0,62.68,62.74,62.67,62.67,11100.0
2014-06-02 14:35:00,62.66,62.68,62.62,62.68,21800.0,62.66,62.68,62.62,62.68,21800.0
2014-06-02 14:40:00,62.7,62.76,62.68,62.7,14500.0,62.7,62.76,62.68,62.7,14500.0
2014-06-02 14:45:00,62.69,62.7,62.61,62.7,8700.0,62.69,62.7,62.61,62.7,8700.0
2014-06-02 14:50:00,62.7,62.75,62.61,62.61,6600.0,62.7,62.75,62.61,62.61,6600.0
2014-06-02 14:55:00,62.61,62.65,62.57,62.64,3800.0,62.61,62.65,62.57,62.64,3800.0
2014-06-02 15:00:00,62.64,62.64,62.55,62.59,9700.0,62.64,62.64,62.55,62.59,9700.0
2014-06-02 15:05:00,62.6,62.61,62.56,62.56,7300.0,62.6,62.61,62.56,62.56,7300.0
2014-06-02 15:10:00,62.56,62.59,62.4,62.41,9300.0,62.56,62.59,62.4,62.41,9300.0
2014-06-02 15:15:00,62.41,62.48,62.36,62.45,26200.0,62.41,62.48,62.36,62.45,26200.0
2014-06-02 15:20:00,62.45,62.45,62.39,62.45,9900.0,62.45,62.45,62.39,62.45,9900.0
2014-06-02 15:25:00,62.46,62.49,62.43,62.49,18600.0,62.46,62.49,62.43,62.49,18600.0
2014-06-02 15:30:00,62.49,62.58,62.49,62.52,22700.0,62.49,62.58,62.49,62.52,22700.0
2014-06-02 15:35:00,62.51,62.61,62.51,62.61,14500.0,62.51,62.61,62.51,62.61,14500.0
2014-06-02 15:40:00,62.6,62.64,62.53,62.64,17500.0,62.6,62.64,62.53,62.64,17500.0
2014-06-02 15:45:00,62.64,62.75,62.63,62.72,27000.0,62.64,62.75,62.63,62.72,27000.0
2014-06-02 15:50:00,62.72,62.72,62.65,62.7,32500.0,62.72,62.72,62.65,62.7,32500.0
2014-06-02 15:55:00,62.69,62.7,62.65,62.7,64200.0,62.69,62.7,62.65,62.7,64200.0
2014-06-03 09:30:00,62.82,63.2,62.65,62.65,101000.0,62.82,63.2,62.65,62.65,101000.0
2014-06-03 09:35:00,62.53,63.45,62.5,63.23,99300.0,62.53,63.45,62.5,63.23,99300.0
2014-06-03 09:40:00,63.23,63.23,62.87,62.87,40800.0,63.23,63.23,62.87,62.87,40800.0
2014-06-03 09:45:00,62.96,63.12,62.71,62.79,28200.0,62.96,63.12,62.71,62.79,28200.0
2014-06-03 09:50:00,62.82,62.99,62.7,62.97,28900.0,62.82,62.99,62.7,62.97,28900.0
2014-06-03 09:55:00,62.94,62.95,62.8,62.94,17000.0,62.94,62.95,62.8,62.94,17000.0
2014-06-03 10:00:00,62.91,62.95,62.81,62.88,25100.0,62.91,62.95,62.81,62.88,25100.0
2014-06-03 10:05:00,62.93,63.07,62.89,62.96,15400.0,62.93,63.07,62.89,62.96,15400.0
2014-06-03 10:10:00,62.93,62.95,62.7,62.83,23500.0,62.93,62.95,62.7,62.83,23500.0
2014-06-03 10:15:00,62.8,62.8,62.53,62.72,31100.0,62.8,62.8,62.53,62.72,31100.0
2014-06-03 10:20:00,62.69,62.79,62.66,62.75,8200.0,62.69,62.79,62.66,62.75,8200.0
2014-06-03 10:25:00,62.77,62.85,62.74,62.79,14000.0,62.77,62.85,62.74,62.79,14000.0
2014-06-03 10:30:00,62.8,62.91,62.79,62.87,7100.0,62.8,62.91,62.79,62.87,7100.0
2014-06-03 10:35:00,62.9,63.06,62.75,62.76,26000.0,62.9,63.06,62.75,62.76,26000.0
2014-06-03 10:40:00,62.77,62.77,62.62,62.62,23100.0,62.77,62.77,62.62,62.62,23100.0
2014-06-03 10:45:00,62.63,62.75,62.53,62.75,29200.0,62.63,62.75,62.53,62.75,29200.0
2014-06-03 10:50:00,62.71,62.82,62.64,62.67,18200.0,62.71,62.82,62.64,62.67,18200.0
2014-06-03 10:55:00,62.65,62.76,62.6,62.7,24100.0,62.65,62.76,62.6,62.7,24100.0
2014-06-03 11:00:00,62.75,62.75,62.64,62.68,3700.0,62.75,62.75,62.64,62.68,3700.0
2014-06-03 11:05:00,62.64,62.67,62.54,62.54,7500.0,62.64,62.67,62.54,62.54,7500.0
2014-06-03 11:10:00,62.55,62.56,62.3,62.3,24400.0,62.55,62.56,62.3,62.3,24400.0
2014-06-03 11:15:00,62.31,62.34,62.21,62.3,19500.0,62.31,62.34,62.21,62.3,19500.0
2014-06-03 11:20:00,62.28,62.46,62.27,62.45,14400.0,62.28,62.46,62.27,62.45,14400.0
2014-06-03 11:25:00,62.38,62.43,62.34,62.34,7100.0,62.38,62.43,62.34,62.34,7100.0
2014-06-03 11:30:00,62.34,62.34,62.24,62.33,30600.0,62.34,62.34,62.24,62.33,30600.0
2014-06-03 11:35:00,62.32,62.34,62.19,62.2,16400.0,62.32,62.34,62.19,62.2,16400.0
2014-06-03 11:40:00,62.17,62.2,62.0,62.02,16000.0,62.17,62.2,62.0,62.02,16000.0
2014-06-03 11:45:00,62.06,62.14,62.02,62.04,21400.0,62.06,62.14,62.02,62.04,21400.0
2014-06-03 11:50:00,62.05,62.08,61.93,62.0,22900.0,62.05,62.08,61.93,62.0,22900.0
2014-06-03 11:55:00,61.99,62.0,61.91,61.96,27400.0,61.99,62.0,61.91,61.96,27400.0
2014-06-03 12:00:00,61.96,61.96,61.84,61.88,36700.0,61.96,61.96,61.84,61.88,36700.0
2014-06-03 12:05:00,61.84,61.88,61.78,61.81,13600.0,61.84,61.88,61.78,61.81,13600.0
2014-06-03 12:10:00,61.8,61.88,61.79,61.86,22200.0,61.8,61.88,61.79,61.86,22200.0
2014-06-03 12:15:00,61.86,61.86,61.75,61.82,14800.0,61.86,61.86,61.75,61.82,14800.0
2014-06-03 12:20:00,61.8,61.85,61.79,61.79,13800.0,61.8,61.85,61.79,61.79,13800.0
2014-06-03 12:25:00,61.8,61.81,61.7,61.76,15400.0,61.8,61.81,61.7,61.76,15400.0
2014-06-03 12:30:00,61.76,61.81,61.72,61.77,9600.0,61.76,61.81,61.72,61.77,9600.0
2014-06-03 12:35:00,61.81,61.84,61.73,61.8,6600.0,61.81,61.84,61.73,61.8,6600.0
2014-06-03 12:40:00,61.8,61.87,61.8,61.85,10000.0,61.8,61.87,61.8,61.85,10000.0
2014-06-03 12:45:00,61.84,61.85,61.75,61.78,7400.0,61.84,61.85,61.75,61.78,7400.0
2014-06-03 12:50:00,61.77,61.98,61.77,61.98,46800.0,61.77,61.98,61.77,61.98,46800.0
2014-06-03 12:55:00,61.96,62.11,61.96,62.08,16800.0,61.96,62.11,61.96,62.08,16800.0
2014-06-03 13:00:00,62.08,62.11,62.02,62.02,8500.0,62.08,62.11,62.02,62.02,8500.0
2014-06-03 13:05:00,62.03,62.07,61.96,61.98,47700.0,62.03,62.07,61.96,61.98,47700.0
2014-06-03 13:10:00,62.0,62.03,61.93,61.93,22300.0,62.0,62.03,61.93,61.93,22300.0
2014-06-03 13:15:00,61.93,61.93,61.77,61.77,6700.0,61.93,61.93,61.77,61.77,6700.0
2014-06-03 13:20:00,61.78,61.95,61.78,61.95,10200.0,61.78,61.95,61.78,61.95,10200.0
2014-06-03 13:25:00,61.99,62.01,61.94,61.97,5900.0,61.99,62.01,61.94,61.97,5900.0
2014-06-03 13:30:00,61.96,61.97,61.87,61.93,5000.0,61.96,61.97,61.87,61.93,5000.0
2014-06-03 13:35:00,61.93,61.99,61.9,61.96,8100.0,61.93,61.99,61.9,61.96,8100.0
2014-06-03 13:40:00,61.96,62.01,61.93,61.93,10300.0,61.96,62.01,61.93,61.93,10300.0
2014-06-03 13:45:00,61.94,62.0,61.94,61.99,11700.0,61.94,62.0,61.94,61.99,11700.0
2014-06-03 13:50:00,62.0,62.03,61.98,62.01,17100.0,62.0,62.03,61.98,62.01,17100.0
2014-06-03 13:55:00,62.01,62.02,61.99,62.02,11600.0,62.01,62.02,61.99,62.02,11600.0
2014-06-03 14:00:00,62.03,62.03,62.0,62.0,7900.0,62.03,62.03,62.0,62.0,7900.0
2014-06-03 14:05:00,61.98,62.06,61.98,62.04,10200.0,61.98,62.06,61.98,62.04,10200.0
2014-06-03 14:10:00,62.03,62.04,62.0,62.03,12000.0,62.03,62.04,62.0,62.03,12000.0
2014-06-03 14:15:00,62.03,62.13,62.02,62.12,18800.0,62.03,62.13,62.02,62.12,18800.0
2014-06-03 14:20:00,62.14,62.19,62.12,62.14,12200.0,62.14,62.19,62.12,62.14,12200.0
2014-06-03 14:25:00,62.14,62.22,62.14,62.22,11700.0,62.14,62.22,62.14,62.22,11700.0
2014-06-03 14:30:00,62.24,62.25,62.19,62.2,10800.0,62.24,62.25,62.19,62.2,10800.0
2014-06-03 14:35:00,62.22,62.4,62.21,62.38,23000.0,62.22,62.4,62.21,62.38,23000.0
2014-06-03 14:40:00,62.38,62.44,62.34,62.43,19300.0,62.38,62.44,62.34,62.43,19300.0
2014-06-03 14:45:00,62.42,62.49,62.41,62.45,20100.0,62.42,62.49,62.41,62.45,20100.0
2014-06-03 14:50:00,62.43,62.5,62.43,62.47,31300.0,62.43,62.5,62.43,62.47,31300.0
2014-06-03 14:55:00,62.48,62.53,62.46,62.48,20100.0,62.48,62.53,62.46,62.48,20100.0
2014-06-03 15:00:00,62.48,62.53,62.47,62.51,30300.0,62.48,62.53,62.47,62.51,30300.0
2014-06-03 15:05:00,62.51,62.53,62.5,62.5,22000.0,62.51,62.53,62.5,62.5,22000.0
2014-06-03 15:10:00,62.5,62.54,62.48,62.54,26400.0,62.5,62.54,62.48,62.54,26400.0
2014-06-03 15:15:00,62.53,62.54,62.5,62.52,14600.0,62.53,62.54,62.5,62.52,14600.0
2014-06-03 15:20:00,62.51,62.54,62.49,62.54,20100.0,62.51,62.54,62.49,62.54,20100.0
2014-06-03 15:25:00,62.54,62.55,62.52,62.53,15700.0,62.54,62.55,62.52,62.53,15700.0
2014-06-03 15:30:00,62.53,62.58,62.51,62.51,21300.0,62.53,62.58,62.51,62.51,21300.0
2014-06-03 15:35:00,62.52,62.53,62.5,62.53,29600.0,62.52,62.53,62.5,62.53,29600.0
2014-06-03 15:40:00,62.52,62.65,62.52,62.63,59300.0,62.52,62.65,62.52,62.63,59300.0
2014-06-03 15:45:00,62.63,63.0,62.63,63.0,98500.0,62.63,63.0,62.63,63.0,98500.0
2014-06-03 15:50:00,62.99,63.01,62.93,63.0,168600.0,62.99,63.01,62.93,63.0,168600.0
2014-06-03 15:55:00,63.0,63.0,62.86,62.94,151600.0,63.0,63.0,62.86,62.94,151600.0
2014-06-04 09:30:00,64.24,65.12,64.22,64.82,436200.0,64.24,65.12,64.22,64.82,436200.0
2014-06-04 09:35:00,64.82,64.82,63.86,64.38,210600.0,64.82,64.82,63.86,64.38,210600.0
2014-06-04 09:40:00,64.38,64.61,64.13,64.61,67100.0,64.38,64.61,64.13,64.61,67100.0
2014-06-04 09:45:00,64.55,65.2,64.53,65.02,250800.0,64.55,65.2,64.53,65.02,250800.0
2014-06-04 09:50:00,64.96,65.09,64.58,64.79,65600.0,64.96,65.09,64.58,64.79,65600.0
2014-06-04 09:55:00,64.75,64.79,64.52,64.56,42700.0,64.75,64.79,64.52,64.56,42700.0
2014-06-04 10:00:00,64.57,64.85,63.9,63.93,135400.0,64.57,64.85,63.9,63.93,135400.0
2014-06-04 10:05:00,63.92,64.0,63.58,63.6,125900.0,63.92,64.0,63.58,63.6,125900.0
2014-06-04 10:10:00,63.6,64.66,63.59,64.6,368000.0,63.6,64.66,63.59,64.6,368000.0
2014-06-04 10:15:00,64.62,65.62,64.56,65.57,597600.0,64.62,65.62,64.56,65.57,597600.0
2014-06-04 10:20:00,65.61,66.28,65.31,65.35,576100.0,65.61,66.28,65.31,65.35,576100.0
2014-06-04 10:25:00,65.33,65.5,64.9,64.9,196500.0,65.33,65.5,64.9,64.9,196500.0
2014-06-04 10:30:00,64.94,64.94,64.58,64.66,211000.0,64.94,64.94,64.58,64.66,211000.0
2014-06-04 10:35:00,64.66,65.09,64.6,64.95,236800.0,64.66,65.09,64.6,64.95,236800.0
2014-06-04 10:40:00,64.95,65.27,64.86,65.19,103600.0,64.95,65.27,64.86,65.19,103600.0
2014-06-04 10:45:00,65.16,65.57,65.13,65.4,108500.0,65.16,65.57,65.13,65.4,108500.0
2014-06-04 10:50:00,65.36,65.59,65.31,65.47,94800.0,65.36,65.59,65.31,65.47,94800.0
2014-06-04 10:55:00,65.47,65.5,65.23,65.33,62000.0,65.47,65.5,65.23,65.33,62000.0
2014-06-04 11:00:00,65.36,65.36,65.14,65.29,58500.0,65.36,65.36,65.14,65.29,58500.0
2014-06-04 11:05:00,65.3,65.74,65.28,65.51,93700.0,65.3,65.74,65.28,65.51,93700.0
2014-06-04 11:10:00,65.55,65.65,65.51,65.52,44400.0,65.55,65.65,65.51,65.52,44400.0
2014-06-04 11:15:00,65.54,65.69,65.51,65.56,39200.0,65.54,65.69,65.51,65.56,39200.0
2014-06-04 11:20:00,65.54,65.87,65.51,65.78,64100.0,65.54,65.87,65.51,65.78,64100.0
2014-06-04 11:25:00,65.78,65.93,65.77,65.91,55200.0,65.78,65.93,65.77,65.91,55200.0
2014-06-04 11:30:00,65.91,66.4,65.91,66.12,234300.0,65.91,66.4,65.91,66.12,234300.0
2014-06-04 11:35:00,66.11,66.22,65.86,66.0,94800.0,66.11,66.22,65.86,66.0,94800.0
2014-06-04 11:40:00,65.97,66.05,65.87,65.94,57200.0,65.97,66.05,65.87,65.94,57200.0
2014-06-04 11:45:00,65.93,65.99,65.88,65.96,49100.0,65.93,65.99,65.88,65.96,49100.0
2014-06-04 11:50:00,65.94,66.14,65.82,66.14,79700.0,65.94,66.14,65.82,66.14,79700.0
2014-06-04 11:55:00,66.15,66.17,66.0,66.16,51400.0,66.15,66.17,66.0,66.16,51400.0
2014-06-04 12:00:00,66.15,66.17,65.84,65.93,75500.0,66.15,66.17,65.84,65.93,75500.0
2014-06-04 12:05:00,65.92,66.25,65.92,66.25,51300.0,65.92,66.25,65.92,66.25,51300.0
2014-06-04 12:10:00,66.25,66.59,66.25,66.59,109300.0,66.25,66.59,66.25,66.59,109300.0
2014-06-04 12:15:00,66.6,66.72,66.44,66.49,71000.0,66.6,66.72,66.44,66.49,71000.0
2014-06-04 12:20:00,66.47,66.87,66.43,66.86,79300.0,66.47,66.87,66.43,66.86,79300.0
2014-06-04 12:25:00,66.85,66.88,66.57,66.58,58800.0,66.85,66.88,66.57,66.58,58800.0
2014-06-04 12:30:00,66.59,66.67,66.45,66.53,30300.0,66.59,66.67,66.45,66.53,30300.0
2014-06-04 12:35:00,66.53,66.53,66.1,66.26,75300.0,66.53,66.53,66.1,66.26,75300.0
2014-06-04 12:40:00,66.28,66.4,66.21,66.23,22100.0,66.28,66.4,66.21,66.23,22100.0
2014-06-04 12:45:00,66.21,66.23,66.04,66.07,47900.0,66.21,66.23,66.04,66.07,47900.0
2014-06-04 12:50:00,66.07,66.17,66.03,66.17,23300.0,66.07,66.17,66.03,66.17,23300.0
2014-06-04 12:55:00,66.17,66.27,66.11,66.23,26700.0,66.17,66.27,66.11,66.23,26700.0
2014-06-04 13:00:00,66.25,66.35,66.19,66.27,32600.0,66.25,66.35,66.19,66.27,32600.0
2014-06-04 13:05:00,66.27,66.4,66.15,66.16,40400.0,66.27,66.4,66.15,66.16,40400.0
2014-06-04 13:10:00,66.19,66.3,66.18,66.3,20200.0,66.19,66.3,66.18,66.3,20200.0
2014-06-04 13:15:00,66.29,66.32,66.17,66.2,39100.0,66.29,66.32,66.17,66.2,39100.0
2014-06-04 13:20:00,66.21,66.23,66.04,66.04,38300.0,66.21,66.23,66.04,66.04,38300.0
2014-06-04 13:25:00,66.04,66.06,66.0,66.05,21500.0,66.04,66.06,66.0,66.05,21500.0
2014-06-04 13:30:00,66.03,66.07,65.83,65.91,42200.0,66.03,66.07,65.83,65.91,42200.0
2014-06-04 13:35:00,65.89,65.94,65.78,65.82,34000.0,65.89,65.94,65.78,65.82,34000.0
2014-06-04 13:40:00,65.82,65.85,65.67,65.69,32100.0,65.82,65.85,65.67,65.69,32100.0
2014-06-04 13:45:00,65.72,65.75,65.6,65.62,35800.0,65.72,65.75,65.6,65.62,35800.0
2014-06-04 13:50:00,65.62,65.75,65.59,65.73,27300.0,65.62,65.75,65.59,65.73,27300.0
2014-06-04 13:55:00,65.72,65.95,65.72,65.8,87700.0,65.72,65.95,65.72,65.8,87700.0
2014-06-04 14:00:00,65.78,65.78,65.56,65.64,56400.0,65.78,65.78,65.56,65.64,56400.0
2014-06-04 14:05:00,65.67,65.93,65.63,65.81,66800.0,65.67,65.93,65.63,65.81,66800.0
2014-06-04 14:10:00,65.8,65.81,65.71,65.75,13900.0,65.8,65.81,65.71,65.75,13900.0
2014-06-04 14:15:00,65.71,65.85,65.71,65.84,18400.0,65.71,65.85,65.71,65.84,18400.0
2014-06-04 14:20:00,65.83,65.9,65.56,65.66,70000.0,65.83,65.9,65.56,65.66,70000.0
2014-06-04 14:25:00,65.66,65.67,65.4,65.47,43100.0,65.66,65.67,65.4,65.47,43100.0
2014-06-04 14:30:00,65.51,65.53,65.37,65.51,43300.0,65.51,65.53,65.37,65.51,43300.0
2014-06-04 14:35:00,65.48,65.6,65.44,65.56,32000.0,65.48,65.6,65.44,65.56,32000.0
2014-06-04 14:40:00,65.59,65.6,65.41,65.44,34500.0,65.59,65.6,65.41,65.44,34500.0
2014-06-04 14:45:00,65.45,65.47,65.34,65.37,26000.0,65.45,65.47,65.34,65.37,26000.0
2014-06-04 14:50:00,65.37,65.42,65.29,65.3,28900.0,65.37,65.42,65.29,65.3,28900.0
2014-06-04 14:55:00,65.29,65.44,65.25,65.43,45700.0,65.29,65.44,65.25,65.43,45700.0
2014-06-04 15:00:00,65.43,65.45,65.35,65.36,30200.0,65.43,65.45,65.35,65.36,30200.0
2014-06-04 15:05:00,65.35,65.36,65.18,65.26,53800.0,65.35,65.36,65.18,65.26,53800.0
2014-06-04 15:10:00,65.27,65.39,65.26,65.33,23900.0,65.27,65.39,65.26,65.33,23900.0
2014-06-04 15:15:00,65.34,65.5,65.33,65.4,39700.0,65.34,65.5,65.33,65.4,39700.0
2014-06-04 15:20:00,65.38,65.39,65.28,65.29,28200.0,65.38,65.39,65.28,65.29,28200.0
2014-06-04 15:25:00,65.32,65.4,65.26,65.28,28900.0,65.32,65.4,65.26,65.28,28900.0
2014-06-04 15:30:00,65.28,65.58,65.28,65.53,60500.0,65.28,65.58,65.28,65.53,60500.0
2014-06-04 15:35:00,65.57,65.57,65.45,65.46,44400.0,65.57,65.57,65.45,65.46,44400.0
2014-06-04 15:40:00,65.46,65.5,65.38,65.39,49100.0,65.46,65.5,65.38,65.39,49100.0
2014-06-04 15:45:00,65.39,65.48,65.39,65.4,91400.0,65.39,65.48,65.39,65.4,91400.0
2014-06-04 15:50:00,65.4,65.47,65.4,65.43,92000.0,65.4,65.47,65.4,65.43,92000.0
2014-06-04 15:55:00,65.43,65.46,65.37,65.4,124600.0,65.43,65.46,65.37,65.4,124600.0
2014-06-05 09:30:00,65.48,65.83,64.8,65.52,110200.0,65.48,65.83,64.8,65.52,110200.0
2014-06-05 09:35:00,65.38,65.38,64.24,64.59,126300.0,65.38,65.38,64.24,64.59,126300.0
2014-06-05 09:40:00,64.54,64.55,64.24,64.45,61900.0,64.54,64.55,64.24,64.45,61900.0
2014-06-05 09:45:00,64.4,64.54,64.28,64.3,56100.0,64.4,64.54,64.28,64.3,56100.0
2014-06-05 09:50:00,64.28,64.31,64.02,64.13,68500.0,64.28,64.31,64.02,64.13,68500.0
2014-06-05 09:55:00,64.07,64.38,63.81,64.38,67400.0,64.07,64.38,63.81,64.38,67400.0
2014-06-05 10:00:00,64.34,64.6,64.22,64.37,66900.0,64.34,64.6,64.22,64.37,66900.0
2014-06-05 10:05:00,64.41,64.55,64.1,64.27,24400.0,64.41,64.55,64.1,64.27,24400.0
2014-06-05 10:10:00,64.28,64.28,63.9,63.97,33100.0,64.28,64.28,63.9,63.97,33100.0
2014-06-05 10:15:00,63.95,64.03,63.76,63.9,62800.0,63.95,64.03,63.76,63.9,62800.0
2014-06-05 10:20:00,63.95,64.14,63.9,63.96,51100.0,63.95,64.14,63.9,63.96,51100.0
2014-06-05 10:25:00,63.98,63.98,63.77,63.97,32100.0,63.98,63.98,63.77,63.97,32100.0
2014-06-05 10:30:00,63.98,64.08,63.83,63.84,51200.0,63.98,64.08,63.83,63.84,51200.0
2014-06-05 10:35:00,63.82,63.85,63.67,63.78,44000.0,63.82,63.85,63.67,63.78,44000.0
2014-06-05 10:40:00,63.8,63.9,63.69,63.88,31500.0,63.8,63.9,63.69,63.88,31500.0
2014-06-05 10:45:00,63.88,64.12,63.8,64.12,68100.0,63.88,64.12,63.8,64.12,68100.0
2014-06-05 10:50:00,64.09,64.15,63.98,64.1,41500.0,64.09,64.15,63.98,64.1,41500.0
2014-06-05 10:55:00,64.09,64.09,63.91,64.0,21600.0,64.09,64.09,63.91,64.0,21600.0
2014-06-05 11:00:00,63.99,64.32,63.86,64.32,47700.0,63.99,64.32,63.86,64.32,47700.0
2014-06-05 11:05:00,64.31,64.44,64.26,64.28,24800.0,64.31,64.44,64.26,64.28,24800.0
2014-06-05 11:10:00,64.29,64.62,64.29,64.52,51100.0,64.29,64.62,64.29,64.52,51100.0
2014-06-05 11:15:00,64.51,64.67,64.5,64.64,44100.0,64.51,64.67,64.5,64.64,44100.0
2014-06-05 11:20:00,64.65,64.65,64.38,64.45,37900.0,64.65,64.65,64.38,64.45,37900.0
2014-06-05 11:25:00,64.45,64.46,64.2,64.22,24400.0,64.45,64.46,64.2,64.22,24400.0
2014-06-05 11:30:00,64.25,64.47,64.23,64.4,22100.0,64.25,64.47,64.23,64.4,22100.0
2014-06-05 11:35:00,64.38,64.45,64.35,64.4,16000.0,64.38,64.45,64.35,64.4,16000.0
2014-06-05 11:40:00,64.41,64.46,64.22,64.25,43500.0,64.41,64.46,64.22,64.25,43500.0
2014-06-05 11:45:00,64.23,64.27,64.1,64.19,19600.0,64.23,64.27,64.1,64.19,19600.0
2014-06-05 11:50:00,64.18,64.2,64.11,64.11,28900.0,64.18,64.2,64.11,64.11,28900.0
2014-06-05 11:55:00,64.15,64.19,64.01,64.12,22400.0,64.15,64.19,64.01,64.12,22400.0
2014-06-05 12:00:00,64.12,64.2,64.0,64.13,34400.0,64.12,64.2,64.0,64.13,34400.0
2014-06-05 12:05:00,64.11,64.34,64.1,64.2,21500.0,64.11,64.34,64.1,64.2,21500.0
2014-06-05 12:10:00,64.19,64.2,64.11,64.15,18900.0,64.19,64.2,64.11,64.15,18900.0
2014-06-05 12:15:00,64.13,64.19,64.05,64.06,26000.0,64.13,64.19,64.05,64.06,26000.0
2014-06-05 12:20:00,64.02,64.16,64.02,64.07,9100.0,64.02,64.16,64.02,64.07,9100.0
2014-06-05 12:25:00,64.08,64.12,64.03,64.1,12300.0,64.08,64.12,64.03,64.1,12300.0
2014-06-05 12:30:00,64.09,64.26,64.05,64.26,12700.0,64.09,64.26,64.05,64.26,12700.0
2014-06-05 12:35:00,64.25,64.37,64.18,64.21,27700.0,64.25,64.37,64.18,64.21,27700.0
2014-06-05 12:40:00,64.19,64.32,64.17,64.23,21000.0,64.19,64.32,64.17,64.23,21000.0
2014-06-05 12:45:00,64.22,64.23,64.06,64.11,10700.0,64.22,64.23,64.06,64.11,10700.0
2014-06-05 12:50:00,64.13,64.13,64.03,64.09,25300.0,64.13,64.13,64.03,64.09,25300.0
2014-06-05 12:55:00,64.09,64.09,64.05,64.06,5300.0,64.09,64.09,64.05,64.06,5300.0
2014-06-05 13:00:00,64.05,64.09,63.93,63.99,56300.0,64.05,64.09,63.93,63.99,56300.0
2014-06-05 13:05:00,64.0,64.02,63.85,63.91,47100.0,64.0,64.02,63.85,63.91,47100.0
2014-06-05 13:10:00,63.91,64.04,63.86,64.0,32600.0,63.91,64.04,63.86,64.0,32600.0
2014-06-05 13:15:00,64.0,64.04,63.96,64.0,18600.0,64.0,64.04,63.96,64.0,18600.0
2014-06-05 13:20:00,64.02,64.04,63.95,63.95,17500.0,64.02,64.04,63.95,63.95,17500.0
2014-06-05 13:25:00,63.95,64.0,63.87,63.99,17200.0,63.95,64.0,63.87,63.99,17200.0
2014-06-05 13:30:00,63.96,64.03,63.9,64.0,7900.0,63.96,64.03,63.9,64.0,7900.0
2014-06-05 13:35:00,64.0,64.09,63.95,64.09,13800.0,64.0,64.09,63.95,64.09,13800.0
2014-06-05 13:40:00,64.08,64.09,63.99,64.0,10600.0,64.08,64.09,63.99,64.0,10600.0
2014-06-05 13:45:00,64.0,64.0,63.85,63.87,16400.0,64.0,64.0,63.85,63.87,16400.0
2014-06-05 13:50:00,63.87,63.97,63.85,63.96,7500.0,63.87,63.97,63.85,63.96,7500.0
2014-06-05 13:55:00,63.98,64.08,63.97,64.08,14300.0,63.98,64.08,63.97,64.08,14300.0
2014-06-05 14:00:00,64.07,64.26,64.0,64.23,36100.0,64.07,64.26,64.0,64.23,36100.0
2014-06-05 14:05:00,64.25,64.25,64.03,64.07,14900.0,64.25,64.25,64.03,64.07,14900.0
2014-06-05 14:10:00,64.08,64.13,64.05,64.08,8700.0,64.08,64.13,64.05,64.08,8700.0
2014-06-05 14:15:00,64.05,64.16,64.05,64.1,11100.0,64.05,64.16,64.05,64.1,11100.0
2014-06-05 14:20:00,64.11,64.3,64.11,64.27,18100.0,64.11,64.3,64.11,64.27,18100.0
2014-06-05 14:25:00,64.27,64.3,64.15,64.29,16700.0,64.27,64.3,64.15,64.29,16700.0
2014-06-05 14:30:00,64.28,64.29,64.13,64.19,24200.0,64.28,64.29,64.13,64.19,24200.0
2014-06-05 14:35:00,64.22,64.25,64.13,64.16,20400.0,64.22,64.25,64.13,64.16,20400.0
2014-06-05 14:40:00,64.15,64.23,64.15,64.15,12200.0,64.15,64.23,64.15,64.15,12200.0
2014-06-05 14:45:00,64.17,64.2,64.15,64.19,20900.0,64.17,64.2,64.15,64.19,20900.0
2014-06-05 14:50:00,64.21,64.23,64.07,64.13,32400.0,64.21,64.23,64.07,64.13,32400.0
2014-06-05 14:55:00,64.14,64.2,64.12,64.19,25700.0,64.14,64.2,64.12,64.19,25700.0
2014-06-05 15:00:00,64.18,64.22,64.14,64.21,19200.0,64.18,64.22,64.14,64.21,19200.0
2014-06-05 15:05:00,64.21,64.22,64.15,64.18,13800.0,64.21,64.22,64.15,64.18,13800.0
2014-06-05 15:10:00,64.16,64.18,64.15,64.15,17800.0,64.16,64.18,64.15,64.15,17800.0
2014-06-05 15:15:00,64.17,64.19,64.13,64.15,24100.0,64.17,64.19,64.13,64.15,24100.0
2014-06-05 15:20:00,64.16,64.18,64.1,64.13,30900.0,64.16,64.18,64.1,64.13,30900.0
2014-06-05 15:25:00,64.14,64.15,64.06,64.06,38700.0,64.14,64.15,64.06,64.06,38700.0
2014-06-05 15:30:00,64.06,64.12,64.02,64.09,31900.0,64.06,64.12,64.02,64.09,31900.0
2014-06-05 15:35:00,64.09,64.1,64.01,64.01,37900.0,64.09,64.1,64.01,64.01,37900.0
2014-06-05 15:40:00,64.02,64.03,64.0,64.01,52600.0,64.02,64.03,64.0,64.01,52600.0
2014-06-05 15:45:00,64.01,64.09,64.01,64.05,51000.0,64.01,64.09,64.01,64.05,51000.0
2014-06-05 15:50:00,64.05,64.07,63.95,63.95,138200.0,64.05,64.07,63.95,63.95,138200.0
2014-06-05 15:55:00,63.94,64.03,63.94,64.02,98400.0,63.94,64.03,63.94,64.02,98400.0
2014-06-06 09:30:00,64.28,64.57,63.84,64.5,73800.0,64.28,64.57,63.84,64.5,73800.0
2014-06-06 09:35:00,64.49,64.64,64.3,64.44,32600.0,64.49,64.64,64.3,64.44,32600.0
2014-06-06 09:40:00,64.45,64.53,63.85,64.11,50200.0,64.45,64.53,63.85,64.11,50200.0
2014-06-06 09:45:00,64.2,64.2,63.96,64.15,17600.0,64.2,64.2,63.96,64.15,17600.0
2014-06-06 09:50:00,64.17,64.36,64.08,64.19,45500.0,64.17,64.36,64.08,64.19,45500.0
2014-06-06 09:55:00,64.18,64.24,63.9,64.06,55600.0,64.18,64.24,63.9,64.06,55600.0
2014-06-06 10:00:00,64.04,64.34,63.76,64.26,49600.0,64.04,64.34,63.76,64.26,49600.0
2014-06-06 10:05:00,64.23,64.28,63.8,63.8,36700.0,64.23,64.28,63.8,63.8,36700.0
2014-06-06 10:10:00,63.85,63.88,63.63,63.65,26800.0,63.85,63.88,63.63,63.65,26800.0
2014-06-06 10:15:00,63.66,63.7,63.46,63.48,60100.0,63.66,63.7,63.46,63.48,60100.0
2014-06-06 10:20:00,63.48,63.5,63.35,63.37,44600.0,63.48,63.5,63.35,63.37,44600.0
2014-06-06 10:25:00,63.37,63.44,63.35,63.4,46900.0,63.37,63.44,63.35,63.4,46900.0
2014-06-06 10:30:00,63.38,63.4,63.23,63.4,39700.0,63.38,63.4,63.23,63.4,39700.0
2014-06-06 10:35:00,63.43,63.59,63.23,63.24,33000.0,63.43,63.59,63.23,63.24,33000.0
2014-06-06 10:40:00,63.21,63.26,63.11,63.14,43300.0,63.21,63.26,63.11,63.14,43300.0
2014-06-06 10:45:00,63.12,63.18,62.9,62.95,77100.0,63.12,63.18,62.9,62.95,77100.0
2014-06-06 10:50:00,62.94,63.23,62.86,63.1,43000.0,62.94,63.23,62.86,63.1,43000.0
2014-06-06 10:55:00,63.1,63.11,62.88,62.9,26000.0,63.1,63.11,62.88,62.9,26000.0
2014-06-06 11:00:00,62.9,62.96,62.74,62.93,54900.0,62.9,62.96,62.74,62.93,54900.0
2014-06-06 11:05:00,62.91,63.14,62.88,63.14,20900.0,62.91,63.14,62.88,63.14,20900.0
2014-06-06 11:10:00,63.14,63.14,62.88,62.95,31000.0,63.14,63.14,62.88,62.95,31000.0
2014-06-06 11:15:00,62.95,63.2,62.95,63.18,31400.0,62.95,63.2,62.95,63.18,31400.0
2014-06-06 11:20:00,63.16,63.34,63.06,63.31,77800.0,63.16,63.34,63.06,63.31,77800.0
2014-06-06 11:25:00,63.37,63.46,63.35,63.43,40900.0,63.37,63.46,63.35,63.43,40900.0
2014-06-06 11:30:00,63.42,63.45,63.15,63.21,24700.0,63.42,63.45,63.15,63.21,24700.0
2014-06-06 11:35:00,63.23,63.33,63.21,63.28,12100.0,63.23,63.33,63.21,63.28,12100.0
2014-06-06 11:40:00,63.31,63.45,63.27,63.43,20000.0,63.31,63.45,63.27,63.43,20000.0
2014-06-06 11:45:00,63.45,63.48,63.35,63.4,18700.0,63.45,63.48,63.35,63.4,18700.0
2014-06-06 11:50:00,63.42,63.47,63.34,63.35,19800.0,63.42,63.47,63.34,63.35,19800.0
2014-06-06 11:55:00,63.33,63.45,63.3,63.34,9500.0,63.33,63.45,63.3,63.34,9500.0
2014-06-06 12:00:00,63.34,63.47,63.28,63.37,12800.0,63.34,63.47,63.28,63.37,12800.0
2014-06-06 12:05:00,63.4,63.42,63.33,63.34,8000.0,63.4,63.42,63.33,63.34,8000.0
2014-06-06 12:10:00,63.33,63.33,63.11,63.17,18600.0,63.33,63.33,63.11,63.17,18600.0
2014-06-06 12:15:00,63.2,63.35,63.19,63.35,8900.0,63.2,63.35,63.19,63.35,8900.0
2014-06-06 12:20:00,63.31,63.36,63.22,63.22,7200.0,63.31,63.36,63.22,63.22,7200.0
2014-06-06 12:25:00,63.23,63.27,63.2,63.2,6100.0,63.23,63.27,63.2,63.2,6100.0
2014-06-06 12:30:00,63.2,63.32,63.2,63.22,5600.0,63.2,63.32,63.2,63.22,5600.0
2014-06-06 12:35:00,63.25,63.36,63.19,63.36,3300.0,63.25,63.36,63.19,63.36,3300.0
2014-06-06 12:40:00,63.37,63.37,63.22,63.25,8400.0,63.37,63.37,63.22,63.25,8400.0
2014-06-06 12:45:00,63.27,63.27,63.15,63.22,22200.0,63.27,63.27,63.15,63.22,22200.0
2014-06-06 12:50:00,63.2,63.22,63.16,63.18,16000.0,63.2,63.22,63.16,63.18,16000.0
2014-06-06 12:55:00,63.19,63.25,63.15,63.19,9400.0,63.19,63.25,63.15,63.19,9400.0
2014-06-06 13:00:00,63.19,63.21,63.1,63.18,8000.0,63.19,63.21,63.1,63.18,8000.0
2014-06-06 13:05:00,63.16,63.18,63.11,63.11,10800.0,63.16,63.18,63.11,63.11,10800.0
2014-06-06 13:10:00,63.16,63.19,63.0,63.01,15200.0,63.16,63.19,63.0,63.01,15200.0
2014-06-06 13:15:00,63.01,63.1,63.0,63.03,25400.0,63.01,63.1,63.0,63.03,25400.0
2014-06-06 13:20:00,63.02,63.09,63.01,63.03,11600.0,63.02,63.09,63.01,63.03,11600.0
2014-06-06 13:25:00,63.04,63.05,63.0,63.04,18300.0,63.04,63.05,63.0,63.04,18300.0
2014-06-06 13:30:00,63.07,63.07,62.96,62.96,9200.0,63.07,63.07,62.96,62.96,9200.0
2014-06-06 13:35:00,63.01,63.05,62.96,62.97,12900.0,63.01,63.05,62.96,62.97,12900.0
2014-06-06 13:40:00,62.98,63.01,62.93,62.99,24500.0,62.98,63.01,62.93,62.99,24500.0
2014-06-06 13:45:00,62.99,63.06,62.93,63.01,13700.0,62.99,63.06,62.93,63.01,13700.0
2014-06-06 13:50:00,63.02,63.04,62.97,63.03,8500.0,63.02,63.04,62.97,63.03,8500.0
2014-06-06 13:55:00,63.05,63.17,63.05,63.12,19200.0,63.05,63.17,63.05,63.12,19200.0
2014-06-06 14:00:00,63.11,63.27,63.1,63.25,16000.0,63.11,63.27,63.1,63.25,16000.0
2014-06-06 14:05:00,63.25,63.36,63.24,63.34,24100.0,63.25,63.36,63.24,63.34,24100.0
2014-06-06 14:10:00,63.31,63.39,63.28,63.28,28600.0,63.31,63.39,63.28,63.28,28600.0
2014-06-06 14:15:00,63.29,63.37,63.28,63.33,20000.0,63.29,63.37,63.28,63.33,20000.0
2014-06-06 14:20:00,63.31,63.34,63.26,63.33,30100.0,63.31,63.34,63.26,63.33,30100.0
2014-06-06 14:25:00,63.29,63.3,63.26,63.29,17400.0,63.29,63.3,63.26,63.29,17400.0
2014-06-06 14:30:00,63.28,63.3,63.22,63.26,17700.0,63.28,63.3,63.22,63.26,17700.0
2014-06-06 14:35:00,63.26,63.31,63.26,63.3,10500.0,63.26,63.31,63.26,63.3,10500.0
2014-06-06 14:40:00,63.29,63.3,63.2,63.25,20100.0,63.29,63.3,63.2,63.25,20100.0
2014-06-06 14:45:00,63.26,63.3,63.18,63.2,13300.0,63.26,63.3,63.18,63.2,13300.0
2014-06-06 14:50:00,63.2,63.22,63.18,63.18,6300.0,63.2,63.22,63.18,63.18,6300.0
2014-06-06 14:55:00,63.18,63.21,63.16,63.17,16200.0,63.18,63.21,63.16,63.17,16200.0
2014-06-06 15:00:00,63.18,63.18,63.05,63.06,16300.0,63.18,63.18,63.05,63.06,16300.0
2014-06-06 15:05:00,63.07,63.07,62.92,62.96,38800.0,63.07,63.07,62.92,62.96,38800.0
2014-06-06 15:10:00,62.97,63.0,62.9,62.91,28200.0,62.97,63.0,62.9,62.91,28200.0
2014-06-06 15:15:00,62.91,62.91,62.85,62.86,31900.0,62.91,62.91,62.85,62.86,31900.0
2014-06-06 15:20:00,62.85,62.87,62.8,62.82,64200.0,62.85,62.87,62.8,62.82,64200.0
2014-06-06 15:25:00,62.83,62.83,62.66,62.72,123600.0,62.83,62.83,62.66,62.72,123600.0
2014-06-06 15:30:00,62.72,62.84,62.7,62.76,21500.0,62.72,62.84,62.7,62.76,21500.0
2014-06-06 15:35:00,62.79,62.82,62.75,62.77,23300.0,62.79,62.82,62.75,62.77,23300.0
2014-06-06 15:40:00,62.77,62.84,62.75,62.75,24800.0,62.77,62.84,62.75,62.75,24800.0
2014-06-06 15:45:00,62.77,62.85,62.75,62.85,32300.0,62.77,62.85,62.75,62.85,32300.0
2014-06-06 15:50:00,62.85,62.96,62.75,62.83,86000.0,62.85,62.96,62.75,62.83,86000.0
2014-06-06 15:55:00,62.83,62.87,62.72,62.87,97700.0,62.83,62.87,62.72,62.87,97700.0
2014-06-09 09:30:00,62.68,63.12,62.51,63.05,60800.0,62.68,63.12,62.51,63.05,60800.0
2014-06-09 09:35:00,63.08,63.12,62.6,62.89,26300.0,63.08,63.12,62.6,62.89,26300.0
2014-06-09 09:40:00,62.93,63.15,62.77,63.01,16700.0,62.93,63.15,62.77,63.01,16700.0
2014-06-09 09:45:00,62.98,63.04,62.67,62.73,45900.0,62.98,63.04,62.67,62.73,45900.0
2014-06-09 09:50:00,62.69,62.8,62.64,62.72,16100.0,62.69,62.8,62.64,62.72,16100.0
2014-06-09 09:55:00,62.73,63.05,62.73,62.96,11200.0,62.73,63.05,62.73,62.96,11200.0
2014-06-09 10:00:00,63.0,63.12,62.98,63.05,24700.0,63.0,63.12,62.98,63.05,24700.0
2014-06-09 10:05:00,63.01,63.04,62.91,62.95,18700.0,63.01,63.04,62.91,62.95,18700.0
2014-06-09 10:10:00,62.92,63.13,62.85,62.9,25700.0,62.92,63.13,62.85,62.9,25700.0
2014-06-09 10:15:00,62.91,63.09,62.91,63.09,9700.0,62.91,63.09,62.91,63.09,9700.0
2014-06-09 10:20:00,63.07,63.29,63.04,63.22,48500.0,63.07,63.29,63.04,63.22,48500.0
2014-06-09 10:25:00,63.24,63.33,63.19,63.22,19100.0,63.24,63.33,63.19,63.22,19100.0
2014-06-09 10:30:00,63.22,63.29,63.06,63.07,17300.0,63.22,63.29,63.06,63.07,17300.0
2014-06-09 10:35:00,63.08,63.15,63.07,63.08,13900.0,63.08,63.15,63.07,63.08,13900.0
2014-06-09 10:40:00,63.12,63.14,63.0,63.06,9700.0,63.12,63.14,63.0,63.06,9700.0
2014-06-09 10:45:00,63.06,63.25,63.06,63.22,10000.0,63.06,63.25,63.06,63.22,10000.0
2014-06-09 10:50:00,63.23,63.42,63.19,63.27,38200.0,63.23,63.42,63.19,63.27,38200.0
2014-06-09 10:55:00,63.29,63.31,63.17,63.2,11600.0,63.29,63.31,63.17,63.2,11600.0
2014-06-09 11:00:00,63.19,63.21,63.06,63.12,10200.0,63.19,63.21,63.06,63.12,10200.0
2014-06-09 11:05:00,63.14,63.16,63.05,63.05,14600.0,63.14,63.16,63.05,63.05,14600.0
2014-06-09 11:10:00,63.06,63.1,63.02,63.02,11400.0,63.06,63.1,63.02,63.02,11400.0
2014-06-09 11:15:00,63.05,63.13,62.92,63.13,22700.0,63.05,63.13,62.92,63.13,22700.0
2014-06-09 11:20:00,63.1,63.16,63.05,63.11,12400.0,63.1,63.16,63.05,63.11,12400.0
2014-06-09 11:25:00,63.08,63.11,63.01,63.09,10400.0,63.08,63.11,63.01,63.09,10400.0
2014-06-09 11:30:00,63.09,63.12,62.96,63.06,21100.0,63.09,63.12,62.96,63.06,21100.0
2014-06-09 11:35:00,63.06,63.19,63.06,63.15,12200.0,63.06,63.19,63.06,63.15,12200.0
2014-06-09 11:40:00,63.14,63.15,63.09,63.14,16000.0,63.14,63.15,63.09,63.14,16000.0
2014-06-09 11:45:00,63.12,63.23,63.11,63.2,10400.0,63.12,63.23,63.11,63.2,10400.0
2014-06-09 11:50:00,63.22,63.36,63.21,63.32,21300.0,63.22,63.36,63.21,63.32,21300.0
2014-06-09 11:55:00,63.34,63.48,63.34,63.47,36700.0,63.34,63.48,63.34,63.47,36700.0
2014-06-09 12:00:00,63.47,63.57,63.43,63.49,40500.0,63.47,63.57,63.43,63.49,40500.0
2014-06-09 12:05:00,63.49,63.75,63.49,63.64,43600.0,63.49,63.75,63.49,63.64,43600.0
2014-06-09 12:10:00,63.62,63.65,63.54,63.61,25700.0,63.62,63.65,63.54,63.61,25700.0
2014-06-09 12:15:00,63.59,63.59,63.46,63.48,18100.0,63.59,63.59,63.46,63.48,18100.0
2014-06-09 12:20:00,63.51,63.58,63.49,63.52,7500.0,63.51,63.58,63.49,63.52,7500.0
2014-06-09 12:25:00,63.54,63.54,63.3,63.32,29000.0,63.54,63.54,63.3,63.32,29000.0
2014-06-09 12:30:00,63.3,63.34,63.2,63.32,13300.0,63.3,63.34,63.2,63.32,13300.0
2014-06-09 12:35:00,63.31,63.32,63.23,63.23,4900.0,63.31,63.32,63.23,63.23,4900.0
2014-06-09 12:40:00,63.25,63.3,63.11,63.18,28600.0,63.25,63.3,63.11,63.18,28600.0
2014-06-09 12:45:00,63.18,63.29,63.18,63.23,4100.0,63.18,63.29,63.18,63.23,4100.0
2014-06-09 12:50:00,63.16,63.33,63.16,63.3,16900.0,63.16,63.33,63.16,63.3,16900.0
2014-06-09 12:55:00,63.27,63.31,63.19,63.26,10600.0,63.27,63.31,63.19,63.26,10600.0
2014-06-09 13:00:00,63.28,63.28,63.2,63.2,7100.0,63.28,63.28,63.2,63.2,7100.0
2014-06-09 13:05:00,63.18,63.2,63.13,63.17,7300.0,63.18,63.2,63.13,63.17,7300.0
2014-06-09 13:10:00,63.17,63.25,63.16,63.25,5300.0,63.17,63.25,63.16,63.25,5300.0
2014-06-09 13:15:00,63.24,63.24,63.16,63.16,5400.0,63.24,63.24,63.16,63.16,5400.0
2014-06-09 13:20:00,63.15,63.15,62.95,63.07,18000.0,63.15,63.15,62.95,63.07,18000.0
2014-06-09 13:25:00,63.1,63.12,62.8,62.81,16800.0,63.1,63.12,62.8,62.81,16800.0
2014-06-09 13:30:00,62.85,62.86,62.75,62.79,13000.0,62.85,62.86,62.75,62.79,13000.0
2014-06-09 13:35:00,62.79,62.9,62.78,62.9,10000.0,62.79,62.9,62.78,62.9,10000.0
2014-06-09 13:40:00,62.9,63.0,62.9,62.97,6800.0,62.9,63.0,62.9,62.97,6800.0
2014-06-09 13:45:00,62.97,62.97,62.8,62.81,10200.0,62.97,62.97,62.8,62.81,10200.0
2014-06-09 13:50:00,62.8,62.81,62.63,62.65,21300.0,62.8,62.81,62.63,62.65,21300.0
2014-06-09 13:55:00,62.68,62.79,62.68,62.74,8600.0,62.68,62.79,62.68,62.74,8600.0
2014-06-09 14:00:00,62.71,62.72,62.56,62.56,20500.0,62.71,62.72,62.56,62.56,20500.0
2014-06-09 14:05:00,62.55,62.62,62.4,62.42,17900.0,62.55,62.62,62.4,62.42,17900.0
2014-06-09 14:10:00,62.42,62.42,62.11,62.11,37900.0,62.42,62.42,62.11,62.11,37900.0
2014-06-09 14:15:00,62.12,62.27,62.11,62.26,30600.0,62.12,62.27,62.11,62.26,30600.0
2014-06-09 14:20:00,62.27,62.31,62.23,62.25,13000.0,62.27,62.31,62.23,62.25,13000.0
2014-06-09 14:25:00,62.27,62.32,62.24,62.26,15100.0,62.27,62.32,62.24,62.26,15100.0
2014-06-09 14:30:00,62.27,62.28,62.16,62.19,33200.0,62.27,62.28,62.16,62.19,33200.0
2014-06-09 14:35:00,62.16,62.24,62.04,62.24,38800.0,62.16,62.24,62.04,62.24,38800.0
2014-06-09 14:40:00,62.23,62.37,62.23,62.33,31400.0,62.23,62.37,62.23,62.33,31400.0
2014-06-09 14:45:00,62.34,62.48,62.32,62.43,15500.0,62.34,62.48,62.32,62.43,15500.0
2014-06-09 14:50:00,62.43,62.46,62.4,62.46,9300.0,62.43,62.46,62.4,62.46,9300.0
2014-06-09 14:55:00,62.46,62.47,62.34,62.37,9500.0,62.46,62.47,62.34,62.37,9500.0
2014-06-09 15:00:00,62.38,62.38,62.23,62.34,9700.0,62.38,62.38,62.23,62.34,9700.0
2014-06-09 15:05:00,62.34,62.38,62.31,62.35,8900.0,62.34,62.38,62.31,62.35,8900.0
2014-06-09 15:10:00,62.33,62.38,62.32,62.36,7700.0,62.33,62.38,62.32,62.36,7700.0
2014-06-09 15:15:00,62.33,62.38,62.3,62.38,9700.0,62.33,62.38,62.3,62.38,9700.0
2014-06-09 15:20:00,62.38,62.47,62.35,62.47,16200.0,62.38,62.47,62.35,62.47,16200.0
2014-06-09 15:25:00,62.48,62.55,62.48,62.5,28300.0,62.48,62.55,62.48,62.5,28300.0
2014-06-09 15:30:00,62.53,62.53,62.49,62.52,13500.0,62.53,62.53,62.49,62.52,13500.0
2014-06-09 15:35:00,62.51,62.51,62.42,62.43,22500.0,62.51,62.51,62.42,62.43,22500.0
2014-06-09 15:40:00,62.42,62.52,62.42,62.5,31200.0,62.42,62.52,62.42,62.5,31200.0
2014-06-09 15:45:00,62.49,62.59,62.46,62.52,31500.0,62.49,62.59,62.46,62.52,31500.0
2014-06-09 15:50:00,62.52,62.64,62.52,62.62,60500.0,62.52,62.64,62.52,62.62,60500.0
2014-06-09 15:55:00,62.62,62.62,62.5,62.57,89600.0,62.62,62.62,62.5,62.57,89600.0
2014-06-10 09:30:00,62.57,62.87,62.56,62.82,40600.0,62.57,62.87,62.56,62.82,40600.0
2014-06-10 09:35:00,62.88,63.15,62.84,63.03,44700.0,62.88,63.15,62.84,63.03,44700.0
2014-06-10 09:40:00,63.03,63.15,62.45,62.52,70300.0,63.03,63.15,62.45,62.52,70300.0
2014-06-10 09:45:00,62.62,62.63,62.2,62.32,31300.0,62.62,62.63,62.2,62.32,31300.0
2014-06-10 09:50:00,62.3,62.6,62.28,62.45,25800.0,62.3,62.6,62.28,62.45,25800.0
2014-06-10 09:55:00,62.4,62.45,62.11,62.23,31600.0,62.4,62.45,62.11,62.23,31600.0
2014-06-10 10:00:00,62.23,62.23,61.91,61.99,42500.0,62.23,62.23,61.91,61.99,42500.0
2014-06-10 10:05:00,62.03,62.12,61.89,61.95,30100.0,62.03,62.12,61.89,61.95,30100.0
2014-06-10 10:10:00,61.91,62.13,61.89,62.13,14600.0,61.91,62.13,61.89,62.13,14600.0
2014-06-10 10:15:00,62.11,62.15,61.98,61.98,33800.0,62.11,62.15,61.98,61.98,33800.0
2014-06-10 10:20:00,61.96,62.21,61.96,62.21,25600.0,61.96,62.21,61.96,62.21,25600.0
2014-06-10 10:25:00,62.21,62.33,62.2,62.21,14700.0,62.21,62.33,62.2,62.21,14700.0
2014-06-10 10:30:00,62.18,62.37,62.18,62.3,38600.0,62.18,62.37,62.18,62.3,38600.0
2014-06-10 10:35:00,62.32,62.33,62.2,62.26,16600.0,62.32,62.33,62.2,62.26,16600.0
2014-06-10 10:40:00,62.29,62.31,62.18,62.21,56000.0,62.29,62.31,62.18,62.21,56000.0
2014-06-10 10:45:00,62.22,62.33,62.14,62.26,39300.0,62.22,62.33,62.14,62.26,39300.0
2014-06-10 10:50:00,62.28,62.3,62.23,62.29,40300.0,62.28,62.3,62.23,62.29,40300.0
2014-06-10 10:55:00,62.29,62.38,62.27,62.34,18400.0,62.29,62.38,62.27,62.34,18400.0
2014-06-10 11:00:00,62.31,62.4,62.24,62.27,34100.0,62.31,62.4,62.24,62.27,34100.0
2014-06-10 11:05:00,62.31,62.4,62.31,62.38,9700.0,62.31,62.4,62.31,62.38,9700.0
2014-06-10 11:10:00,62.39,62.54,62.38,62.46,12200.0,62.39,62.54,62.38,62.46,12200.0
2014-06-10 11:15:00,62.47,62.5,62.39,62.46,16800.0,62.47,62.5,62.39,62.46,16800.0
2014-06-10 11:20:00,62.46,62.47,62.25,62.29,38800.0,62.46,62.47,62.25,62.29,38800.0
2014-06-10 11:25:00,62.3,62.35,62.28,62.3,5800.0,62.3,62.35,62.28,62.3,5800.0
2014-06-10 11:30:00,62.32,62.34,62.28,62.29,7800.0,62.32,62.34,62.28,62.29,7800.0
2014-06-10 11:35:00,62.34,62.34,62.24,62.32,10100.0,62.34,62.34,62.24,62.32,10100.0
2014-06-10 11:40:00,62.33,62.36,62.25,62.33,9100.0,62.33,62.36,62.25,62.33,9100.0
2014-06-10 11:45:00,62.3,62.3,62.22,62.28,9800.0,62.3,62.3,62.22,62.28,9800.0
2014-06-10 11:50:00,62.25,62.25,62.07,62.11,9300.0,62.25,62.25,62.07,62.11,9300.0
2014-06-10 11:55:00,62.12,62.2,62.08,62.1,10600.0,62.12,62.2,62.08,62.1,10600.0
2014-06-10 12:00:00,62.09,62.09,61.98,62.0,17500.0,62.09,62.09,61.98,62.0,17500.0
2014-06-10 12:05:00,61.99,62.02,61.96,62.0,10200.0,61.99,62.02,61.96,62.0,10200.0
2014-06-10 12:10:00,62.01,62.11,62.01,62.11,4600.0,62.01,62.11,62.01,62.11,4600.0
2014-06-10 12:15:00,62.11,62.2,62.05,62.05,12500.0,62.11,62.2,62.05,62.05,12500.0
2014-06-10 12:20:00,62.04,62.04,62.0,62.03,6100.0,62.04,62.04,62.0,62.03,6100.0
2014-06-10 12:25:00,62.04,62.04,61.96,61.96,8600.0,62.04,62.04,61.96,61.96,8600.0
2014-06-10 12:30:00,61.96,62.06,61.96,62.0,10800.0,61.96,62.06,61.96,62.0,10800.0
2014-06-10 12:35:00,62.0,62.01,61.96,61.96,9400.0,62.0,62.01,61.96,61.96,9400.0
2014-06-10 12:40:00,61.95,61.95,61.81,61.83,29100.0,61.95,61.95,61.81,61.83,29100.0
2014-06-10 12:45:00,61.84,61.88,61.83,61.87,6000.0,61.84,61.88,61.83,61.87,6000.0
2014-06-10 12:50:00,61.92,62.12,61.9,62.02,19800.0,61.92,62.12,61.9,62.02,19800.0
2014-06-10 12:55:00,62.01,62.05,61.99,62.05,8800.0,62.01,62.05,61.99,62.05,8800.0
2014-06-10 13:00:00,62.05,62.12,62.04,62.08,8200.0,62.05,62.12,62.04,62.08,8200.0
2014-06-10 13:05:00,62.08,62.12,62.05,62.1,10100.0,62.08,62.12,62.05,62.1,10100.0
2014-06-10 13:10:00,62.1,62.2,62.1,62.18,16100.0,62.1,62.2,62.1,62.18,16100.0
2014-06-10 13:15:00,62.18,62.2,62.1,62.2,8800.0,62.18,62.2,62.1,62.2,8800.0
2014-06-10 13:20:00,62.18,62.32,62.16,62.28,17100.0,62.18,62.32,62.16,62.28,17100.0
2014-06-10 13:25:00,62.3,62.3,62.25,62.27,9300.0,62.3,62.3,62.25,62.27,9300.0
2014-06-10 13:30:00,62.29,62.4,62.25,62.39,24800.0,62.29,62.4,62.25,62.39,24800.0
2014-06-10 13:35:00,62.4,62.43,62.33,62.38,20700.0,62.4,62.43,62.33,62.38,20700.0
2014-06-10 13:40:00,62.38,62.39,62.22,62.24,14900.0,62.38,62.39,62.22,62.24,14900.0
2014-06-10 13:45:00,62.22,62.29,62.21,62.25,14900.0,62.22,62.29,62.21,62.25,14900.0
2014-06-10 13:50:00,62.25,62.33,62.24,62.26,23500.0,62.25,62.33,62.24,62.26,23500.0
2014-06-10 13:55:00,62.33,62.33,62.22,62.28,12000.0,62.33,62.33,62.22,62.28,12000.0
2014-06-10 14:00:00,62.3,62.3,62.14,62.14,13200.0,62.3,62.3,62.14,62.14,13200.0
2014-06-10 14:05:00,62.13,62.13,61.96,62.05,21100.0,62.13,62.13,61.96,62.05,21100.0
2014-06-10 14:10:00,62.04,62.09,62.02,62.06,3700.0,62.04,62.09,62.02,62.06,3700.0
2014-06-10 14:15:00,62.08,62.09,61.99,62.08,9800.0,62.08,62.09,61.99,62.08,9800.0
2014-06-10 14:20:00,62.1,62.2,62.1,62.16,12500.0,62.1,62.2,62.1,62.16,12500.0
2014-06-10 14:25:00,62.17,62.18,62.11,62.16,12500.0,62.17,62.18,62.11,62.16,12500.0
2014-06-10 14:30:00,62.18,62.2,62.07,62.08,6500.0,62.18,62.2,62.07,62.08,6500.0
2014-06-10 14:35:00,62.1,62.21,62.1,62.14,12700.0,62.1,62.21,62.1,62.14,12700.0
2014-06-10 14:40:00,62.14,62.19,62.09,62.09,6100.0,62.14,62.19,62.09,62.09,6100.0
2014-06-10 14:45:00,62.11,62.16,62.09,62.1,10300.0,62.11,62.16,62.09,62.1,10300.0
2014-06-10 14:50:00,62.11,62.17,62.11,62.12,10700.0,62.11,62.17,62.11,62.12,10700.0
2014-06-10 14:55:00,62.11,62.13,62.11,62.13,7000.0,62.11,62.13,62.11,62.13,7000.0
2014-06-10 15:00:00,62.13,62.14,62.1,62.12,3900.0,62.13,62.14,62.1,62.12,3900.0
2014-06-10 15:05:00,62.13,62.15,62.09,62.1,13000.0,62.13,62.15,62.09,62.1,13000.0
2014-06-10 15:10:00,62.09,62.14,62.07,62.1,9200.0,62.09,62.14,62.07,62.1,9200.0
2014-06-10 15:15:00,62.08,62.13,62.06,62.13,6400.0,62.08,62.13,62.06,62.13,6400.0
2014-06-10 15:20:00,62.12,62.21,62.12,62.2,14800.0,62.12,62.21,62.12,62.2,14800.0
2014-06-10 15:25:00,62.2,62.2,62.14,62.18,15500.0,62.2,62.2,62.14,62.18,15500.0
2014-06-10 15:30:00,62.18,62.26,62.17,62.22,20700.0,62.18,62.26,62.17,62.22,20700.0
2014-06-10 15:35:00,62.22,62.22,62.16,62.2,15900.0,62.22,62.22,62.16,62.2,15900.0
2014-06-10 15:40:00,62.21,62.24,62.21,62.22,12700.0,62.21,62.24,62.21,62.22,12700.0
2014-06-10 15:45:00,62.22,62.24,62.2,62.24,22900.0,62.22,62.24,62.2,62.24,22900.0
2014-06-10 15:50:00,62.24,62.31,62.23,62.27,40400.0,62.24,62.31,62.23,62.27,40400.0
2014-06-10 15:55:00,62.28,62.33,62.26,62.33,59400.0,62.28,62.33,62.26,62.33,59400.0
2014-06-11 09:30:00,61.96,62.15,61.84,62.14,41000.0,61.96,62.15,61.84,62.14,41000.0
2014-06-11 09:35:00,62.15,62.78,62.15,62.7,85500.0,62.15,62.78,62.15,62.7,85500.0
2014-06-11 09:40:00,62.8,62.9,62.72,62.81,74200.0,62.8,62.9,62.72,62.81,74200.0
2014-06-11 09:45:00,62.84,63.49,62.81,63.24,113300.0,62.84,63.49,62.81,63.24,113300.0
2014-06-11 09:50:00,63.25,63.64,63.23,63.58,115000.0,63.25,63.64,63.23,63.58,115000.0
2014-06-11 09:55:00,63.59,63.95,63.3,63.87,144200.0,63.59,63.95,63.3,63.87,144200.0
2014-06-11 10:00:00,63.93,64.34,63.84,64.32,166400.0,63.93,64.34,63.84,64.32,166400.0
2014-06-11 10:05:00,64.28,64.32,63.86,64.25,84500.0,64.28,64.32,63.86,64.25,84500.0
2014-06-11 10:10:00,64.24,64.55,64.18,64.5,97900.0,64.24,64.55,64.18,64.5,97900.0
2014-06-11 10:15:00,64.48,64.48,64.2,64.38,78600.0,64.48,64.48,64.2,64.38,78600.0
2014-06-11 10:20:00,64.43,64.77,64.33,64.7,99000.0,64.43,64.77,64.33,64.7,99000.0
2014-06-11 10:25:00,64.73,64.73,64.33,64.35,89400.0,64.73,64.73,64.33,64.35,89400.0
2014-06-11 10:30:00,64.34,64.44,63.95,63.97,134400.0,64.34,64.44,63.95,63.97,134400.0
2014-06-11 10:35:00,64.02,64.26,63.9,64.25,57500.0,64.02,64.26,63.9,64.25,57500.0
2014-06-11 10:40:00,64.25,64.44,64.19,64.24,31000.0,64.25,64.44,64.19,64.24,31000.0
2014-06-11 10:45:00,64.26,64.5,64.26,64.44,26100.0,64.26,64.5,64.26,64.44,26100.0
2014-06-11 10:50:00,64.43,64.46,64.07,64.18,43100.0,64.43,64.46,64.07,64.18,43100.0
2014-06-11 10:55:00,64.17,64.21,64.0,64.0,46900.0,64.17,64.21,64.0,64.0,46900.0
2014-06-11 11:00:00,64.0,64.3,64.0,64.19,39700.0,64.0,64.3,64.0,64.19,39700.0
2014-06-11 11:05:00,64.21,64.35,64.21,64.26,14100.0,64.21,64.35,64.21,64.26,14100.0
2014-06-11 11:10:00,64.25,64.35,64.24,64.34,16500.0,64.25,64.35,64.24,64.34,16500.0
2014-06-11 11:15:00,64.33,64.48,64.29,64.33,21800.0,64.33,64.48,64.29,64.33,21800.0
2014-06-11 11:20:00,64.3,64.49,64.25,64.46,14700.0,64.3,64.49,64.25,64.46,14700.0
2014-06-11 11:25:00,64.46,64.56,64.37,64.5,46500.0,64.46,64.56,64.37,64.5,46500.0
2014-06-11 11:30:00,64.48,64.69,64.48,64.68,39400.0,64.48,64.69,64.48,64.68,39400.0
2014-06-11 11:35:00,64.68,64.74,64.56,64.64,22000.0,64.68,64.74,64.56,64.64,22000.0
2014-06-11 11:40:00,64.64,64.64,64.37,64.37,31800.0,64.64,64.64,64.37,64.37,31800.0
2014-06-11 11:45:00,64.37,64.47,64.36,64.43,14800.0,64.37,64.47,64.36,64.43,14800.0
2014-06-11 11:50:00,64.43,64.6,64.43,64.6,3900.0,64.43,64.6,64.43,64.6,3900.0
2014-06-11 11:55:00,64.59,64.65,64.52,64.52,18800.0,64.59,64.65,64.52,64.52,18800.0
2014-06-11 12:00:00,64.56,64.6,64.51,64.56,7900.0,64.56,64.6,64.51,64.56,7900.0
2014-06-11 12:05:00,64.55,64.55,64.4,64.41,12400.0,64.55,64.55,64.4,64.41,12400.0
2014-06-11 12:10:00,64.41,64.46,64.34,64.38,15200.0,64.41,64.46,64.34,64.38,15200.0
2014-06-11 12:15:00,64.4,64.51,64.38,64.51,20200.0,64.4,64.51,64.38,64.51,20200.0
2014-06-11 12:20:00,64.5,64.5,64.36,64.39,4100.0,64.5,64.5,64.36,64.39,4100.0
2014-06-11 12:25:00,64.39,64.45,64.25,64.25,22300.0,64.39,64.45,64.25,64.25,22300.0
2014-06-11 12:30:00,64.26,64.4,64.26,64.3,16400.0,64.26,64.4,64.26,64.3,16400.0
2014-06-11 12:35:00,64.26,64.34,64.14,64.14,19400.0,64.26,64.34,64.14,64.14,19400.0
2014-06-11 12:40:00,64.13,64.2,64.06,64.08,18300.0,64.13,64.2,64.06,64.08,18300.0
2014-06-11 12:45:00,64.07,64.09,64.0,64.04,14000.0,64.07,64.09,64.0,64.04,14000.0
2014-06-11 12:50:00,64.06,64.06,63.89,63.97,44000.0,64.06,64.06,63.89,63.97,44000.0
2014-06-11 12:55:00,63.97,64.08,63.94,64.08,13700.0,63.97,64.08,63.94,64.08,13700.0
2014-06-11 13:00:00,64.1,64.19,64.0,64.03,15500.0,64.1,64.19,64.0,64.03,15500.0
2014-06-11 13:05:00,64.01,64.01,63.96,63.99,13500.0,64.01,64.01,63.96,63.99,13500.0
2014-06-11 13:10:00,63.99,64.03,63.91,63.97,10200.0,63.99,64.03,63.91,63.97,10200.0
2014-06-11 13:15:00,63.91,63.92,63.75,63.79,26100.0,63.91,63.92,63.75,63.79,26100.0
2014-06-11 13:20:00,63.83,63.84,63.77,63.81,20300.0,63.83,63.84,63.77,63.81,20300.0
2014-06-11 13:25:00,63.83,63.84,63.65,63.72,26200.0,63.83,63.84,63.65,63.72,26200.0
2014-06-11 13:30:00,63.73,63.8,63.71,63.8,6200.0,63.73,63.8,63.71,63.8,6200.0
2014-06-11 13:35:00,63.8,63.8,63.61,63.62,14700.0,63.8,63.8,63.61,63.62,14700.0
2014-06-11 13:40:00,63.62,63.71,63.57,63.67,18300.0,63.62,63.71,63.57,63.67,18300.0
2014-06-11 13:45:00,63.69,63.74,63.69,63.71,11200.0,63.69,63.74,63.69,63.71,11200.0
2014-06-11 13:50:00,63.67,63.75,63.67,63.75,8200.0,63.67,63.75,63.67,63.75,8200.0
2014-06-11 13:55:00,63.75,63.75,63.5,63.55,21800.0,63.75,63.75,63.5,63.55,21800.0
2014-06-11 14:00:00,63.51,63.56,63.4,63.45,34700.0,63.51,63.56,63.4,63.45,34700.0
2014-06-11 14:05:00,63.47,63.52,63.39,63.4,15200.0,63.47,63.52,63.39,63.4,15200.0
2014-06-11 14:10:00,63.4,63.44,63.31,63.38,18600.0,63.4,63.44,63.31,63.38,18600.0
2014-06-11 14:15:00,63.38,63.59,63.38,63.58,13100.0,63.38,63.59,63.38,63.58,13100.0
2014-06-11 14:20:00,63.57,63.61,63.48,63.49,5400.0,63.57,63.61,63.48,63.49,5400.0
2014-06-11 14:25:00,63.48,63.57,63.48,63.57,5500.0,63.48,63.57,63.48,63.57,5500.0
2014-06-11 14:30:00,63.58,63.63,63.51,63.51,8800.0,63.58,63.63,63.51,63.51,8800.0
2014-06-11 14:35:00,63.5,63.54,63.46,63.52,11100.0,63.5,63.54,63.46,63.52,11100.0
2014-06-11 14:40:00,63.52,63.52,63.44,63.47,8600.0,63.52,63.52,63.44,63.47,8600.0
2014-06-11 14:45:00,63.46,63.68,63.45,63.61,15000.0,63.46,63.68,63.45,63.61,15000.0
2014-06-11 14:50:00,63.57,63.58,63.51,63.57,4700.0,63.57,63.58,63.51,63.57,4700.0
2014-06-11 14:55:00,63.57,63.63,63.5,63.63,7100.0,63.57,63.63,63.5,63.63,7100.0
2014-06-11 15:00:00,63.62,63.68,63.61,63.66,18000.0,63.62,63.68,63.61,63.66,18000.0
2014-06-11 15:05:00,63.65,63.73,63.64,63.71,10900.0,63.65,63.73,63.64,63.71,10900.0
2014-06-11 15:10:00,63.69,63.75,63.63,63.63,26700.0,63.69,63.75,63.63,63.63,26700.0
2014-06-11 15:15:00,63.64,63.7,63.6,63.64,7300.0,63.64,63.7,63.6,63.64,7300.0
2014-06-11 15:20:00,63.64,63.64,63.53,63.53,10300.0,63.64,63.64,63.53,63.53,10300.0
2014-06-11 15:25:00,63.55,63.69,63.55,63.67,9400.0,63.55,63.69,63.55,63.67,9400.0
2014-06-11 15:30:00,63.69,63.73,63.6,63.6,9000.0,63.69,63.73,63.6,63.6,9000.0
2014-06-11 15:35:00,63.61,63.62,63.48,63.51,57000.0,63.61,63.62,63.48,63.51,57000.0
2014-06-11 15:40:00,63.51,63.53,63.41,63.45,27400.0,63.51,63.53,63.41,63.45,27400.0
2014-06-11 15:45:00,63.46,63.5,63.45,63.49,23100.0,63.46,63.5,63.45,63.49,23100.0
2014-06-11 15:50:00,63.48,63.54,63.41,63.44,53100.0,63.48,63.54,63.41,63.44,53100.0
2014-06-11 15:55:00,63.43,63.53,63.42,63.53,56600.0,63.43,63.53,63.42,63.53,56600.0
2014-06-12 09:30:00,63.74,63.75,62.76,63.64,130400.0,63.74,63.75,62.76,63.64,130400.0
2014-06-12 09:35:00,63.64,63.78,63.09,63.78,51600.0,63.64,63.78,63.09,63.78,51600.0
2014-06-12 09:40:00,63.75,64.33,63.7,64.05,127400.0,63.75,64.33,63.7,64.05,127400.0
2014-06-12 09:45:00,64.05,64.2,63.64,63.68,97500.0,64.05,64.2,63.64,63.68,97500.0
2014-06-12 09:50:00,63.7,64.42,63.58,64.34,39700.0,63.7,64.42,63.58,64.34,39700.0
2014-06-12 09:55:00,64.34,64.36,64.14,64.28,21000.0,64.34,64.36,64.14,64.28,21000.0
2014-06-12 10:00:00,64.3,64.4,64.25,64.29,31900.0,64.3,64.4,64.25,64.29,31900.0
2014-06-12 10:05:00,64.31,64.45,64.1,64.18,39900.0,64.31,64.45,64.1,64.18,39900.0
2014-06-12 10:10:00,64.16,64.27,63.99,64.17,29900.0,64.16,64.27,63.99,64.17,29900.0
2014-06-12 10:15:00,64.2,64.2,64.0,64.1,33700.0,64.2,64.2,64.0,64.1,33700.0
2014-06-12 10:20:00,64.1,64.19,64.06,64.08,30500.0,64.1,64.19,64.06,64.08,30500.0
2014-06-12 10:25:00,64.11,64.13,63.67,63.75,34800.0,64.11,64.13,63.67,63.75,34800.0
2014-06-12 10:30:00,63.74,63.78,63.63,63.75,24100.0,63.74,63.78,63.63,63.75,24100.0
2014-06-12 10:35:00,63.78,63.85,63.75,63.83,16700.0,63.78,63.85,63.75,63.83,16700.0
2014-06-12 10:40:00,63.83,63.84,63.6,63.79,29400.0,63.83,63.84,63.6,63.79,29400.0
2014-06-12 10:45:00,63.79,63.93,63.62,63.68,74400.0,63.79,63.93,63.62,63.68,74400.0
2014-06-12 10:50:00,63.73,64.01,63.72,63.93,40900.0,63.73,64.01,63.72,63.93,40900.0
2014-06-12 10:55:00,63.95,63.99,63.87,63.96,13400.0,63.95,63.99,63.87,63.96,13400.0
2014-06-12 11:00:00,63.93,63.96,63.71,63.8,35600.0,63.93,63.96,63.71,63.8,35600.0
2014-06-12 11:05:00,63.76,63.76,63.68,63.68,20400.0,63.76,63.76,63.68,63.68,20400.0
2014-06-12 11:10:00,63.68,63.8,63.68,63.77,13200.0,63.68,63.8,63.68,63.77,13200.0
2014-06-12 11:15:00,63.77,63.77,63.51,63.73,54000.0,63.77,63.77,63.51,63.73,54000.0
2014-06-12 11:20:00,63.73,63.83,63.7,63.81,24100.0,63.73,63.83,63.7,63.81,24100.0
2014-06-12 11:25:00,63.81,63.9,63.76,63.87,83300.0,63.81,63.9,63.76,63.87,83300.0
2014-06-12 11:30:00,63.89,64.04,63.88,64.02,18000.0,63.89,64.04,63.88,64.02,18000.0
2014-06-12 11:35:00,64.03,64.18,63.98,64.18,29400.0,64.03,64.18,63.98,64.18,29400.0
2014-06-12 11:40:00,64.16,64.17,64.03,64.13,52000.0,64.16,64.17,64.03,64.13,52000.0
2014-06-12 11:45:00,64.13,64.19,64.06,64.06,20700.0,64.13,64.19,64.06,64.06,20700.0
2014-06-12 11:50:00,64.06,64.3,64.01,64.27,56100.0,64.06,64.3,64.01,64.27,56100.0
2014-06-12 11:55:00,64.29,64.5,64.24,64.37,64300.0,64.29,64.5,64.24,64.37,64300.0
2014-06-12 12:00:00,64.41,64.44,64.08,64.08,55100.0,64.41,64.44,64.08,64.08,55100.0
2014-06-12 12:05:00,64.15,64.23,64.02,64.21,14300.0,64.15,64.23,64.02,64.21,14300.0
2014-06-12 12:10:00,64.22,64.3,64.14,64.27,26600.0,64.22,64.3,64.14,64.27,26600.0
2014-06-12 12:15:00,64.21,64.22,64.14,64.21,5600.0,64.21,64.22,64.14,64.21,5600.0
2014-06-12 12:20:00,64.16,64.27,64.12,64.25,14600.0,64.16,64.27,64.12,64.25,14600.0
2014-06-12 12:25:00,64.25,64.54,64.25,64.41,65200.0,64.25,64.54,64.25,64.41,65200.0
2014-06-12 12:30:00,64.43,64.46,64.34,64.38,10800.0,64.43,64.46,64.34,64.38,10800.0
2014-06-12 12:35:00,64.39,64.5,64.39,64.49,12400.0,64.39,64.5,64.39,64.49,12400.0
2014-06-12 12:40:00,64.46,64.48,64.28,64.28,24000.0,64.46,64.48,64.28,64.28,24000.0
2014-06-12 12:45:00,64.28,64.3,64.25,64.26,6600.0,64.28,64.3,64.25,64.26,6600.0
2014-06-12 12:50:00,64.26,64.26,63.92,63.96,33600.0,64.26,64.26,63.92,63.96,33600.0
2014-06-12 12:55:00,63.96,64.17,63.87,64.15,18300.0,63.96,64.17,63.87,64.15,18300.0
2014-06-12 13:00:00,64.15,64.25,64.03,64.16,63500.0,64.15,64.25,64.03,64.16,63500.0
2014-06-12 13:05:00,64.11,64.15,64.07,64.08,13200.0,64.11,64.15,64.07,64.08,13200.0
2014-06-12 13:10:00,64.08,64.17,64.08,64.14,22200.0,64.08,64.17,64.08,64.14,22200.0
2014-06-12 13:15:00,64.16,64.24,64.11,64.12,22500.0,64.16,64.24,64.11,64.12,22500.0
2014-06-12 13:20:00,64.11,64.16,64.1,64.15,13300.0,64.11,64.16,64.1,64.15,13300.0
2014-06-12 13:25:00,64.14,64.14,63.83,63.94,82200.0,64.14,64.14,63.83,63.94,82200.0
2014-06-12 13:30:00,63.97,64.02,63.82,63.92,54800.0,63.97,64.02,63.82,63.92,54800.0
2014-06-12 13:35:00,63.95,64.03,63.9,64.0,36500.0,63.95,64.03,63.9,64.0,36500.0
2014-06-12 13:40:00,64.0,64.06,63.95,63.99,9700.0,64.0,64.06,63.95,63.99,9700.0
2014-06-12 13:45:00,64.0,64.0,63.78,63.86,74600.0,64.0,64.0,63.78,63.86,74600.0
2014-06-12 13:50:00,63.85,63.89,63.76,63.76,11400.0,63.85,63.89,63.76,63.76,11400.0
2014-06-12 13:55:00,63.7,63.78,63.59,63.61,22000.0,63.7,63.78,63.59,63.61,22000.0
2014-06-12 14:00:00,63.61,63.62,63.56,63.59,15600.0,63.61,63.62,63.56,63.59,15600.0
2014-06-12 14:05:00,63.6,63.61,63.53,63.56,17100.0,63.6,63.61,63.53,63.56,17100.0
2014-06-12 14:10:00,63.56,63.74,63.53,63.73,15600.0,63.56,63.74,63.53,63.73,15600.0
2014-06-12 14:15:00,63.76,63.85,63.74,63.84,10700.0,63.76,63.85,63.74,63.84,10700.0
2014-06-12 14:20:00,63.84,63.84,63.74,63.8,8200.0,63.84,63.84,63.74,63.8,8200.0
2014-06-12 14:25:00,63.81,63.85,63.78,63.8,10700.0,63.81,63.85,63.78,63.8,10700.0
2014-06-12 14:30:00,63.8,63.8,63.63,63.67,8400.0,63.8,63.8,63.63,63.67,8400.0
2014-06-12 14:35:00,63.65,63.71,63.61,63.71,12400.0,63.65,63.71,63.61,63.71,12400.0
2014-06-12 14:40:00,63.71,63.84,63.71,63.82,11200.0,63.71,63.84,63.71,63.82,11200.0
2014-06-12 14:45:00,63.81,63.91,63.78,63.88,12400.0,63.81,63.91,63.78,63.88,12400.0
2014-06-12 14:50:00,63.87,63.87,63.76,63.8,9500.0,63.87,63.87,63.76,63.8,9500.0
2014-06-12 14:55:00,63.81,63.81,63.72,63.73,11400.0,63.81,63.81,63.72,63.73,11400.0
2014-06-12 15:00:00,63.7,63.74,63.63,63.65,9100.0,63.7,63.74,63.63,63.65,9100.0
2014-06-12 15:05:00,63.68,63.7,63.59,63.63,13300.0,63.68,63.7,63.59,63.63,13300.0
2014-06-12 15:10:00,63.6,63.62,63.56,63.6,24900.0,63.6,63.62,63.56,63.6,24900.0
2014-06-12 15:15:00,63.6,63.77,63.58,63.76,17100.0,63.6,63.77,63.58,63.76,17100.0
2014-06-12 15:20:00,63.74,63.85,63.73,63.81,16600.0,63.74,63.85,63.73,63.81,16600.0
2014-06-12 15:25:00,63.83,63.83,63.69,63.72,11000.0,63.83,63.83,63.69,63.72,11000.0
2014-06-12 15:30:00,63.72,63.74,63.69,63.73,8000.0,63.72,63.74,63.69,63.73,8000.0
2014-06-12 15:35:00,63.73,63.74,63.61,63.62,22900.0,63.73,63.74,63.61,63.62,22900.0
2014-06-12 15:40:00,63.61,63.68,63.59,63.68,26200.0,63.61,63.68,63.59,63.68,26200.0
2014-06-12 15:45:00,63.71,63.78,63.67,63.73,38800.0,63.71,63.78,63.67,63.73,38800.0
2014-06-12 15:50:00,63.74,63.83,63.71,63.82,21500.0,63.74,63.83,63.71,63.82,21500.0
2014-06-12 15:55:00,63.82,63.91,63.8,63.9,81300.0,63.82,63.91,63.8,63.9,81300.0
2014-06-13 09:30:00,63.68,64.84,63.68,64.84,137600.0,63.68,64.84,63.68,64.84,137600.0
2014-06-13 09:35:00,64.84,65.03,64.1,64.15,116000.0,64.84,65.03,64.1,64.15,116000.0
2014-06-13 09:40:00,64.16,64.27,63.97,64.14,28700.0,64.16,64.27,63.97,64.14,28700.0
2014-06-13 09:45:00,64.17,64.36,63.86,63.91,40000.0,64.17,64.36,63.86,63.91,40000.0
2014-06-13 09:50:00,63.96,64.13,63.81,64.01,19000.0,63.96,64.13,63.81,64.01,19000.0
2014-06-13 09:55:00,63.93,63.93,63.55,63.67,38800.0,63.93,63.93,63.55,63.67,38800.0
2014-06-13 10:00:00,63.68,63.71,63.2,63.23,58700.0,63.68,63.71,63.2,63.23,58700.0
2014-06-13 10:05:00,63.19,63.39,63.13,63.31,32800.0,63.19,63.39,63.13,63.31,32800.0
2014-06-13 10:10:00,63.36,63.46,63.28,63.37,14800.0,63.36,63.46,63.28,63.37,14800.0
2014-06-13 10:15:00,63.32,63.74,63.29,63.55,23000.0,63.32,63.74,63.29,63.55,23000.0
2014-06-13 10:20:00,63.6,63.67,63.32,63.49,20900.0,63.6,63.67,63.32,63.49,20900.0
2014-06-13 10:25:00,63.44,63.69,63.44,63.61,18100.0,63.44,63.69,63.44,63.61,18100.0
2014-06-13 10:30:00,63.64,63.82,63.6,63.76,9900.0,63.64,63.82,63.6,63.76,9900.0
2014-06-13 10:35:00,63.77,63.87,63.65,63.7,38100.0,63.77,63.87,63.65,63.7,38100.0
2014-06-13 10:40:00,63.67,63.78,63.66,63.77,16100.0,63.67,63.78,63.66,63.77,16100.0
2014-06-13 10:45:00,63.75,63.78,63.71,63.76,5400.0,63.75,63.78,63.71,63.76,5400.0
2014-06-13 10:50:00,63.76,63.98,63.76,63.88,18100.0,63.76,63.98,63.76,63.88,18100.0
2014-06-13 10:55:00,63.84,63.92,63.82,63.84,5100.0,63.84,63.92,63.82,63.84,5100.0
2014-06-13 11:00:00,63.91,63.93,63.77,63.91,14700.0,63.91,63.93,63.77,63.91,14700.0
2014-06-13 11:05:00,63.93,64.03,63.93,64.0,11900.0,63.93,64.03,63.93,64.0,11900.0
2014-06-13 11:10:00,64.0,64.02,63.83,63.83,10700.0,64.0,64.02,63.83,63.83,10700.0
2014-06-13 11:15:00,63.86,63.91,63.78,63.78,18700.0,63.86,63.91,63.78,63.78,18700.0
2014-06-13 11:20:00,63.78,63.95,63.75,63.85,11900.0,63.78,63.95,63.75,63.85,11900.0
2014-06-13 11:25:00,63.86,63.94,63.85,63.92,8100.0,63.86,63.94,63.85,63.92,8100.0
2014-06-13 11:30:00,63.93,63.93,63.8,63.83,13400.0,63.93,63.93,63.8,63.83,13400.0
2014-06-13 11:35:00,63.82,63.89,63.78,63.85,6600.0,63.82,63.89,63.78,63.85,6600.0
2014-06-13 11:40:00,63.85,63.87,63.78,63.83,4800.0,63.85,63.87,63.78,63.83,4800.0
2014-06-13 11:45:00,63.84,63.88,63.78,63.88,7900.0,63.84,63.88,63.78,63.88,7900.0
2014-06-13 11:50:00,63.89,63.92,63.83,63.83,14600.0,63.89,63.92,63.83,63.83,14600.0
2014-06-13 11:55:00,63.83,63.9,63.73,63.85,15700.0,63.83,63.9,63.73,63.85,15700.0
2014-06-13 12:00:00,63.83,63.87,63.8,63.87,6700.0,63.83,63.87,63.8,63.87,6700.0
2014-06-13 12:05:00,63.87,63.94,63.84,63.91,8500.0,63.87,63.94,63.84,63.91,8500.0
2014-06-13 12:10:00,63.91,63.94,63.86,63.94,8600.0,63.91,63.94,63.86,63.94,8600.0
2014-06-13 12:15:00,63.91,64.05,63.9,64.03,27700.0,63.91,64.05,63.9,64.03,27700.0
2014-06-13 12:20:00,64.04,64.11,64.02,64.04,8700.0,64.04,64.11,64.02,64.04,8700.0
2014-06-13 12:25:00,64.03,64.08,63.96,64.05,14000.0,64.03,64.08,63.96,64.05,14000.0
2014-06-13 12:30:00,64.04,64.07,64.0,64.05,11900.0,64.04,64.07,64.0,64.05,11900.0
2014-06-13 12:35:00,64.02,64.04,63.98,64.0,6600.0,64.02,64.04,63.98,64.0,6600.0
2014-06-13 12:40:00,64.01,64.1,64.0,64.0,5100.0,64.01,64.1,64.0,64.0,5100.0
2014-06-13 12:45:00,64.03,64.06,63.97,63.99,7100.0,64.03,64.06,63.97,63.99,7100.0
2014-06-13 12:50:00,64.0,64.11,64.0,64.11,3000.0,64.0,64.11,64.0,64.11,3000.0
2014-06-13 12:55:00,64.12,64.14,63.97,64.04,14200.0,64.12,64.14,63.97,64.04,14200.0
2014-06-13 13:00:00,64.04,64.08,64.02,64.08,2100.0,64.04,64.08,64.02,64.08,2100.0
2014-06-13 13:05:00,64.05,64.07,63.97,63.97,11000.0,64.05,64.07,63.97,63.97,11000.0
2014-06-13 13:10:00,63.99,64.02,63.89,63.94,16000.0,63.99,64.02,63.89,63.94,16000.0
2014-06-13 13:15:00,63.94,64.04,63.94,64.0,4900.0,63.94,64.04,63.94,64.0,4900.0
2014-06-13 13:20:00,64.02,64.03,63.94,64.01,11500.0,64.02,64.03,63.94,64.01,11500.0
2014-06-13 13:25:00,64.0,64.07,63.97,64.07,12300.0,64.0,64.07,63.97,64.07,12300.0
2014-06-13 13:30:00,64.03,64.03,63.93,64.0,15100.0,64.03,64.03,63.93,64.0,15100.0
2014-06-13 13:35:00,64.0,64.0,63.95,64.0,6300.0,64.0,64.0,63.95,64.0,6300.0
2014-06-13 13:40:00,64.0,64.06,63.97,64.01,13900.0,64.0,64.06,63.97,64.01,13900.0
2014-06-13 13:45:00,64.01,64.05,63.99,64.02,11400.0,64.01,64.05,63.99,64.02,11400.0
2014-06-13 13:50:00,64.01,64.05,63.99,64.01,19400.0,64.01,64.05,63.99,64.01,19400.0
2014-06-13 13:55:00,64.02,64.17,64.0,64.15,14400.0,64.02,64.17,64.0,64.15,14400.0
2014-06-13 14:00:00,64.17,64.2,64.11,64.19,13600.0,64.17,64.2,64.11,64.19,13600.0
2014-06-13 14:05:00,64.2,64.25,64.15,64.2,15700.0,64.2,64.25,64.15,64.2,15700.0
2014-06-13 14:10:00,64.21,64.24,64.16,64.2,10100.0,64.21,64.24,64.16,64.2,10100.0
2014-06-13 14:15:00,64.2,64.4,64.2,64.35,27800.0,64.2,64.4,64.2,64.35,27800.0
2014-06-13 14:20:00,64.35,64.35,64.29,64.3,4700.0,64.35,64.35,64.29,64.3,4700.0
2014-06-13 14:25:00,64.29,64.32,64.24,64.28,13800.0,64.29,64.32,64.24,64.28,13800.0
2014-06-13 14:30:00,64.29,64.29,64.14,64.16,8000.0,64.29,64.29,64.14,64.16,8000.0
2014-06-13 14:35:00,64.15,64.15,64.03,64.05,14100.0,64.15,64.15,64.03,64.05,14100.0
2014-06-13 14:40:00,64.05,64.07,63.93,64.0,28500.0,64.05,64.07,63.93,64.0,28500.0
2014-06-13 14:45:00,64.0,64.06,63.97,64.0,17200.0,64.0,64.06,63.97,64.0,17200.0
2014-06-13 14:50:00,64.01,64.06,63.99,64.04,9100.0,64.01,64.06,63.99,64.04,9100.0
2014-06-13 14:55:00,64.06,64.09,64.0,64.09,3200.0,64.06,64.09,64.0,64.09,3200.0
2014-06-13 15:00:00,64.09,64.14,64.05,64.12,8800.0,64.09,64.14,64.05,64.12,8800.0
2014-06-13 15:05:00,64.15,64.31,64.15,64.28,21300.0,64.15,64.31,64.15,64.28,21300.0
2014-06-13 15:10:00,64.28,64.36,64.24,64.35,23200.0,64.28,64.36,64.24,64.35,23200.0
2014-06-13 15:15:00,64.35,64.37,64.25,64.32,17600.0,64.35,64.37,64.25,64.32,17600.0
2014-06-13 15:20:00,64.3,64.31,64.2,64.26,19300.0,64.3,64.31,64.2,64.26,19300.0
2014-06-13 15:25:00,64.25,64.29,64.18,64.26,28800.0,64.25,64.29,64.18,64.26,28800.0
2014-06-13 15:30:00,64.26,64.28,64.2,64.26,31300.0,64.26,64.28,64.2,64.26,31300.0
2014-06-13 15:35:00,64.27,64.38,64.27,64.38,15600.0,64.27,64.38,64.27,64.38,15600.0
2014-06-13 15:40:00,64.35,64.39,64.25,64.3,23300.0,64.35,64.39,64.25,64.3,23300.0
2014-06-13 15:45:00,64.29,64.36,64.23,64.34,39300.0,64.29,64.36,64.23,64.34,39300.0
2014-06-13 15:50:00,64.36,64.45,64.36,64.4,49800.0,64.36,64.45,64.36,64.4,49800.0
2014-06-13 15:55:00,64.41,64.48,64.35,64.46,71400.0,64.41,64.48,64.35,64.46,71400.0
2014-06-16 09:30:00,64.61,65.3,64.44,65.29,156900.0,64.61,65.3,64.44,65.29,156900.0
2014-06-16 09:35:00,65.23,65.72,65.09,65.13,101300.0,65.23,65.72,65.09,65.13,101300.0
2014-06-16 09:40:00,65.17,65.53,65.17,65.49,44200.0,65.17,65.53,65.17,65.49,44200.0
2014-06-16 09:45:00,65.48,66.19,65.48,66.15,127900.0,65.48,66.19,65.48,66.15,127900.0
2014-06-16 09:50:00,66.14,66.35,65.83,66.25,131100.0,66.14,66.35,65.83,66.25,131100.0
2014-06-16 09:55:00,66.25,66.48,66.15,66.33,131600.0,66.25,66.48,66.15,66.33,131600.0
2014-06-16 10:00:00,66.32,66.99,66.14,66.51,71400.0,66.32,66.99,66.14,66.51,71400.0
2014-06-16 10:05:00,66.51,66.65,66.5,66.59,83300.0,66.51,66.65,66.5,66.59,83300.0
2014-06-16 10:10:00,66.59,66.67,66.46,66.65,61200.0,66.59,66.67,66.46,66.65,61200.0
2014-06-16 10:15:00,66.62,66.77,66.37,66.37,88600.0,66.62,66.77,66.37,66.37,88600.0
2014-06-16 10:20:00,66.37,66.41,66.08,66.08,92700.0,66.37,66.41,66.08,66.08,92700.0
2014-06-16 10:25:00,66.08,66.28,65.84,65.86,107600.0,66.08,66.28,65.84,65.86,107600.0
2014-06-16 10:30:00,65.85,66.02,65.83,65.94,113600.0,65.85,66.02,65.83,65.94,113600.0
2014-06-16 10:35:00,65.94,66.58,65.94,66.42,149600.0,65.94,66.58,65.94,66.42,149600.0
2014-06-16 10:40:00,66.41,66.45,66.17,66.26,28400.0,66.41,66.45,66.17,66.26,28400.0
2014-06-16 10:45:00,66.3,66.36,66.19,66.35,38100.0,66.3,66.36,66.19,66.35,38100.0
2014-06-16 10:50:00,66.35,66.57,66.31,66.49,82500.0,66.35,66.57,66.31,66.49,82500.0
2014-06-16 10:55:00,66.48,66.51,66.3,66.37,49200.0,66.48,66.51,66.3,66.37,49200.0
2014-06-16 11:00:00,66.32,66.33,66.04,66.09,44900.0,66.32,66.33,66.04,66.09,44900.0
2014-06-16 11:05:00,66.05,66.06,65.83,65.92,54100.0,66.05,66.06,65.83,65.92,54100.0
2014-06-16 11:10:00,65.93,66.0,65.86,65.93,34400.0,65.93,66.0,65.86,65.93,34400.0
2014-06-16 11:15:00,65.88,65.91,65.65,65.75,50800.0,65.88,65.91,65.65,65.75,50800.0
2014-06-16 11:20:00,65.75,65.79,65.68,65.79,20300.0,65.75,65.79,65.68,65.79,20300.0
2014-06-16 11:25:00,65.81,66.21,65.75,66.17,54800.0,65.81,66.21,65.75,66.17,54800.0
2014-06-16 11:30:00,66.16,66.28,66.13,66.2,57700.0,66.16,66.28,66.13,66.2,57700.0
2014-06-16 11:35:00,66.19,66.21,65.93,65.93,34300.0,66.19,66.21,65.93,65.93,34300.0
2014-06-16 11:40:00,65.91,66.08,65.85,65.93,22200.0,65.91,66.08,65.85,65.93,22200.0
2014-06-16 11:45:00,65.97,66.21,65.95,66.19,19900.0,65.97,66.21,65.95,66.19,19900.0
2014-06-16 11:50:00,66.18,66.18,66.05,66.16,25200.0,66.18,66.18,66.05,66.16,25200.0
2014-06-16 11:55:00,66.14,66.41,66.13,66.36,19000.0,66.14,66.41,66.13,66.36,19000.0
2014-06-16 12:00:00,66.37,66.37,66.3,66.35,18300.0,66.37,66.37,66.3,66.35,18300.0
2014-06-16 12:05:00,66.32,66.34,66.08,66.2,36100.0,66.32,66.34,66.08,66.2,36100.0
2014-06-16 12:10:00,66.23,66.29,66.21,66.24,15000.0,66.23,66.29,66.21,66.24,15000.0
2014-06-16 12:15:00,66.28,66.37,66.25,66.32,27200.0,66.28,66.37,66.25,66.32,27200.0
2014-06-16 12:20:00,66.35,66.49,66.3,66.46,17000.0,66.35,66.49,66.3,66.46,17000.0
2014-06-16 12:25:00,66.45,66.65,66.45,66.58,29800.0,66.45,66.65,66.45,66.58,29800.0
2014-06-16 12:30:00,66.61,66.66,66.58,66.58,17900.0,66.61,66.66,66.58,66.58,17900.0
2014-06-16 12:35:00,66.6,66.8,66.59,66.73,34600.0,66.6,66.8,66.59,66.73,34600.0
2014-06-16 12:40:00,66.74,66.79,66.64,66.69,19200.0,66.74,66.79,66.64,66.69,19200.0
2014-06-16 12:45:00,66.67,66.68,66.48,66.48,26000.0,66.67,66.68,66.48,66.48,26000.0
2014-06-16 12:50:00,66.47,66.66,66.46,66.66,18800.0,66.47,66.66,66.46,66.66,18800.0
2014-06-16 12:55:00,66.67,66.83,66.59,66.64,29200.0,66.67,66.83,66.59,66.64,29200.0
2014-06-16 13:00:00,66.64,66.7,66.54,66.67,15300.0,66.64,66.7,66.54,66.67,15300.0
2014-06-16 13:05:00,66.68,66.89,66.62,66.89,30100.0,66.68,66.89,66.62,66.89,30100.0
2014-06-16 13:10:00,66.87,66.89,66.8,66.81,20900.0,66.87,66.89,66.8,66.81,20900.0
2014-06-16 13:15:00,66.81,66.83,66.73,66.73,25800.0,66.81,66.83,66.73,66.73,25800.0
2014-06-16 13:20:00,66.72,66.77,66.66,66.66,13200.0,66.72,66.77,66.66,66.66,13200.0
2014-06-16 13:25:00,66.7,66.89,66.66,66.89,23500.0,66.7,66.89,66.66,66.89,23500.0
2014-06-16 13:30:00,66.88,66.95,66.87,66.89,22300.0,66.88,66.95,66.87,66.89,22300.0
2014-06-16 13:35:00,66.87,66.96,66.87,66.9,25300.0,66.87,66.96,66.87,66.9,25300.0
2014-06-16 13:40:00,66.9,66.99,66.82,66.86,24700.0,66.9,66.99,66.82,66.86,24700.0
2014-06-16 13:45:00,66.87,66.91,66.79,66.79,29200.0,66.87,66.91,66.79,66.79,29200.0
2014-06-16 13:50:00,66.8,66.82,66.65,66.65,17800.0,66.8,66.82,66.65,66.65,17800.0
2014-06-16 13:55:00,66.64,66.65,66.3,66.4,45200.0,66.64,66.65,66.3,66.4,45200.0
2014-06-16 14:00:00,66.41,66.46,66.33,66.34,22800.0,66.41,66.46,66.33,66.34,22800.0
2014-06-16 14:05:00,66.35,66.53,66.35,66.46,18700.0,66.35,66.53,66.35,66.46,18700.0
2014-06-16 14:10:00,66.49,66.67,66.49,66.65,26900.0,66.49,66.67,66.49,66.65,26900.0
2014-06-16 14:15:00,66.61,66.65,66.5,66.5,12000.0,66.61,66.65,66.5,66.5,12000.0
2014-06-16 14:20:00,66.52,66.67,66.48,66.66,14500.0,66.52,66.67,66.48,66.66,14500.0
2014-06-16 14:25:00,66.64,66.66,66.55,66.65,15600.0,66.64,66.66,66.55,66.65,15600.0
2014-06-16 14:30:00,66.65,66.74,66.56,66.65,23600.0,66.65,66.74,66.56,66.65,23600.0
2014-06-16 14:35:00,66.6,66.74,66.6,66.64,17500.0,66.6,66.74,66.6,66.64,17500.0
2014-06-16 14:40:00,66.61,66.63,66.52,66.61,13100.0,66.61,66.63,66.52,66.61,13100.0
2014-06-16 14:45:00,66.61,66.8,66.61,66.73,27600.0,66.61,66.8,66.61,66.73,27600.0
2014-06-16 14:50:00,66.72,66.9,66.72,66.86,48300.0,66.72,66.9,66.72,66.86,48300.0
2014-06-16 14:55:00,66.87,66.96,66.79,66.79,33300.0,66.87,66.96,66.79,66.79,33300.0
2014-06-16 15:00:00,66.79,66.89,66.71,66.89,20500.0,66.79,66.89,66.71,66.89,20500.0
2014-06-16 15:05:00,66.87,67.0,66.87,66.95,46200.0,66.87,67.0,66.87,66.95,46200.0
2014-06-16 15:10:00,66.96,67.0,66.94,66.94,38700.0,66.96,67.0,66.94,66.94,38700.0
2014-06-16 15:15:00,66.95,66.96,66.84,66.88,42500.0,66.95,66.96,66.84,66.88,42500.0
2014-06-16 15:20:00,66.89,66.9,66.59,66.61,52100.0,66.89,66.9,66.59,66.61,52100.0
2014-06-16 15:25:00,66.6,66.76,66.57,66.73,22800.0,66.6,66.76,66.57,66.73,22800.0
2014-06-16 15:30:00,66.73,66.79,66.53,66.53,26700.0,66.73,66.79,66.53,66.53,26700.0
2014-06-16 15:35:00,66.53,66.69,66.53,66.69,35400.0,66.53,66.69,66.53,66.69,35400.0
2014-06-16 15:40:00,66.67,66.79,66.65,66.69,43500.0,66.67,66.79,66.65,66.69,43500.0
2014-06-16 15:45:00,66.69,66.78,66.64,66.72,55800.0,66.69,66.78,66.64,66.72,55800.0
2014-06-16 15:50:00,66.73,66.88,66.73,66.83,81600.0,66.73,66.88,66.73,66.83,81600.0
2014-06-16 15:55:00,66.82,66.89,66.79,66.85,112900.0,66.82,66.89,66.79,66.85,112900.0
2014-06-17 09:30:00,66.85,67.54,66.66,67.54,111300.0,66.85,67.54,66.66,67.54,111300.0
2014-06-17 09:35:00,67.51,67.7,67.15,67.69,133500.0,67.51,67.7,67.15,67.69,133500.0
2014-06-17 09:40:00,67.69,68.19,67.62,67.75,275900.0,67.69,68.19,67.62,67.75,275900.0
2014-06-17 09:45:00,67.75,67.94,67.58,67.68,74400.0,67.75,67.94,67.58,67.68,74400.0
2014-06-17 09:50:00,67.68,68.37,67.6,68.26,131100.0,67.68,68.37,67.6,68.26,131100.0
2014-06-17 09:55:00,68.33,68.36,67.9,68.11,63900.0,68.33,68.36,67.9,68.11,63900.0
2014-06-17 10:00:00,68.13,68.48,68.0,68.32,63100.0,68.13,68.48,68.0,68.32,63100.0
2014-06-17 10:05:00,68.37,68.59,68.35,68.42,53100.0,68.37,68.59,68.35,68.42,53100.0
2014-06-17 10:10:00,68.41,68.82,68.3,68.55,110500.0,68.41,68.82,68.3,68.55,110500.0
2014-06-17 10:15:00,68.53,68.8,68.51,68.67,71000.0,68.53,68.8,68.51,68.67,71000.0
2014-06-17 10:20:00,68.67,68.78,68.5,68.68,57100.0,68.67,68.78,68.5,68.68,57100.0
2014-06-17 10:25:00,68.68,68.99,68.6,68.97,138900.0,68.68,68.99,68.6,68.97,138900.0
2014-06-17 10:30:00,68.97,69.18,68.81,68.84,122800.0,68.97,69.18,68.81,68.84,122800.0
2014-06-17 10:35:00,68.83,68.84,68.44,68.55,69000.0,68.83,68.84,68.44,68.55,69000.0
2014-06-17 10:40:00,68.53,68.53,68.33,68.44,93100.0,68.53,68.53,68.33,68.44,93100.0
2014-06-17 10:45:00,68.45,68.51,67.94,68.12,93300.0,68.45,68.51,67.94,68.12,93300.0
2014-06-17 10:50:00,68.05,68.27,67.96,68.2,41300.0,68.05,68.27,67.96,68.2,41300.0
2014-06-17 10:55:00,68.23,68.39,68.17,68.36,31000.0,68.23,68.39,68.17,68.36,31000.0
2014-06-17 11:00:00,68.36,68.45,68.18,68.18,32500.0,68.36,68.45,68.18,68.18,32500.0
2014-06-17 11:05:00,68.19,68.24,67.99,68.01,49200.0,68.19,68.24,67.99,68.01,49200.0
2014-06-17 11:10:00,67.99,67.99,67.55,67.55,89600.0,67.99,67.99,67.55,67.55,89600.0
2014-06-17 11:15:00,67.55,67.88,67.51,67.88,57900.0,67.55,67.88,67.51,67.88,57900.0
2014-06-17 11:20:00,67.88,68.12,67.86,68.1,58000.0,67.88,68.12,67.86,68.1,58000.0
2014-06-17 11:25:00,68.08,68.14,68.04,68.04,37800.0,68.08,68.14,68.04,68.04,37800.0
2014-06-17 11:30:00,68.07,68.2,68.07,68.2,15200.0,68.07,68.2,68.07,68.2,15200.0
2014-06-17 11:35:00,68.17,68.49,68.17,68.4,63000.0,68.17,68.49,68.17,68.4,63000.0
2014-06-17 11:40:00,68.4,68.52,68.26,68.26,62300.0,68.4,68.52,68.26,68.26,62300.0
2014-06-17 11:45:00,68.28,68.46,68.16,68.46,47500.0,68.28,68.46,68.16,68.46,47500.0
2014-06-17 11:50:00,68.44,68.56,68.36,68.49,39900.0,68.44,68.56,68.36,68.49,39900.0
2014-06-17 11:55:00,68.5,68.79,68.45,68.67,67000.0,68.5,68.79,68.45,68.67,67000.0
2014-06-17 12:00:00,68.64,68.68,68.57,68.65,13800.0,68.64,68.68,68.57,68.65,13800.0
2014-06-17 12:05:00,68.67,68.92,68.66,68.84,47600.0,68.67,68.92,68.66,68.84,47600.0
2014-06-17 12:10:00,68.83,69.21,68.83,69.09,104700.0,68.83,69.21,68.83,69.09,104700.0
2014-06-17 12:15:00,69.14,69.15,68.93,68.95,32700.0,69.14,69.15,68.93,68.95,32700.0
2014-06-17 12:20:00,68.95,68.95,68.85,68.88,33100.0,68.95,68.95,68.85,68.88,33100.0
2014-06-17 12:25:00,68.88,68.9,68.71,68.71,43700.0,68.88,68.9,68.71,68.71,43700.0
2014-06-17 12:30:00,68.73,68.97,68.72,68.97,23000.0,68.73,68.97,68.72,68.97,23000.0
2014-06-17 12:35:00,68.97,68.97,68.76,68.89,18100.0,68.97,68.97,68.76,68.89,18100.0
2014-06-17 12:40:00,68.9,68.9,68.65,68.73,61300.0,68.9,68.9,68.65,68.73,61300.0
2014-06-17 12:45:00,68.72,68.83,68.7,68.83,15600.0,68.72,68.83,68.7,68.83,15600.0
2014-06-17 12:50:00,68.83,68.9,68.81,68.83,13700.0,68.83,68.9,68.81,68.83,13700.0
2014-06-17 12:55:00,68.84,68.88,68.72,68.78,11700.0,68.84,68.88,68.72,68.78,11700.0
2014-06-17 13:00:00,68.77,68.77,68.51,68.54,28900.0,68.77,68.77,68.51,68.54,28900.0
2014-06-17 13:05:00,68.51,68.65,68.5,68.5,26500.0,68.51,68.65,68.5,68.5,26500.0
2014-06-17 13:10:00,68.5,68.61,68.43,68.59,12900.0,68.5,68.61,68.43,68.59,12900.0
2014-06-17 13:15:00,68.59,68.86,68.55,68.84,24700.0,68.59,68.86,68.55,68.84,24700.0
2014-06-17 13:20:00,68.84,68.95,68.82,68.87,23300.0,68.84,68.95,68.82,68.87,23300.0
2014-06-17 13:25:00,68.88,69.1,68.85,69.09,46200.0,68.88,69.1,68.85,69.09,46200.0
2014-06-17 13:30:00,69.09,69.25,69.05,69.09,46200.0,69.09,69.25,69.05,69.09,46200.0
2014-06-17 13:35:00,69.08,69.32,69.04,69.32,50900.0,69.08,69.32,69.04,69.32,50900.0
2014-06-17 13:40:00,69.33,69.44,69.29,69.34,36600.0,69.33,69.44,69.29,69.34,36600.0
2014-06-17 13:45:00,69.34,69.37,69.17,69.19,23800.0,69.34,69.37,69.17,69.19,23800.0
2014-06-17 13:50:00,69.21,69.3,69.1,69.11,32500.0,69.21,69.3,69.1,69.11,32500.0
2014-06-17 13:55:00,69.1,69.1,68.95,69.03,16000.0,69.1,69.1,68.95,69.03,16000.0
2014-06-17 14:00:00,69.03,69.04,68.69,68.71,38700.0,69.03,69.04,68.69,68.71,38700.0
2014-06-17 14:05:00,68.72,69.05,68.72,69.03,47700.0,68.72,69.05,68.72,69.03,47700.0
2014-06-17 14:10:00,69.05,69.08,69.0,69.05,17200.0,69.05,69.08,69.0,69.05,17200.0
2014-06-17 14:15:00,69.05,69.06,68.86,68.94,29900.0,69.05,69.06,68.86,68.94,29900.0
2014-06-17 14:20:00,68.9,69.15,68.9,69.03,37500.0,68.9,69.15,68.9,69.03,37500.0
2014-06-17 14:25:00,69.01,69.24,68.98,69.21,25800.0,69.01,69.24,68.98,69.21,25800.0
2014-06-17 14:30:00,69.23,69.32,69.13,69.19,35500.0,69.23,69.32,69.13,69.19,35500.0
2014-06-17 14:35:00,69.17,69.3,69.12,69.29,15400.0,69.17,69.3,69.12,69.29,15400.0
2014-06-17 14:40:00,69.29,69.3,69.18,69.29,38100.0,69.29,69.3,69.18,69.29,38100.0
2014-06-17 14:45:00,69.3,69.44,69.27,69.38,58100.0,69.3,69.44,69.27,69.38,58100.0
2014-06-17 14:50:00,69.4,69.5,69.31,69.4,35200.0,69.4,69.5,69.31,69.4,35200.0
2014-06-17 14:55:00,69.36,69.6,69.33,69.41,55500.0,69.36,69.6,69.33,69.41,55500.0
2014-06-17 15:00:00,69.42,69.58,69.42,69.47,25000.0,69.42,69.58,69.42,69.47,25000.0
2014-06-17 15:05:00,69.47,69.57,69.28,69.28,53600.0,69.47,69.57,69.28,69.28,53600.0
2014-06-17 15:10:00,69.3,69.31,69.01,69.15,68800.0,69.3,69.31,69.01,69.15,68800.0
2014-06-17 15:15:00,69.15,69.39,69.14,69.3,58200.0,69.15,69.39,69.14,69.3,58200.0
2014-06-17 15:20:00,69.34,69.38,69.24,69.24,27400.0,69.34,69.38,69.24,69.24,27400.0
2014-06-17 15:25:00,69.24,69.28,69.15,69.19,27700.0,69.24,69.28,69.15,69.19,27700.0
2014-06-17 15:30:00,69.17,69.35,69.17,69.34,32200.0,69.17,69.35,69.17,69.34,32200.0
2014-06-17 15:35:00,69.34,69.34,69.24,69.24,46000.0,69.34,69.34,69.24,69.24,46000.0
2014-06-17 15:40:00,69.23,69.3,69.13,69.16,71600.0,69.23,69.3,69.13,69.16,71600.0
2014-06-17 15:45:00,69.17,69.18,69.03,69.07,84800.0,69.17,69.18,69.03,69.07,84800.0
2014-06-17 15:50:00,69.07,69.07,68.94,68.96,94800.0,69.07,69.07,68.94,68.96,94800.0
2014-06-17 15:55:00,68.95,69.2,68.95,69.13,167900.0,68.95,69.2,68.95,69.13,167900.0
2014-06-18 09:30:00,69.03,69.35,68.35,69.09,136000.0,69.03,69.35,68.35,69.09,136000.0
2014-06-18 09:35:00,69.03,69.3,68.73,69.23,157800.0,69.03,69.3,68.73,69.23,157800.0
2014-06-18 09:40:00,69.29,69.49,68.51,68.64,204100.0,69.29,69.49,68.51,68.64,204100.0
2014-06-18 09:45:00,68.62,68.64,68.16,68.46,105400.0,68.62,68.64,68.16,68.46,105400.0
2014-06-18 09:50:00,68.38,68.7,68.32,68.5,57100.0,68.38,68.7,68.32,68.5,57100.0
2014-06-18 09:55:00,68.46,68.6,68.34,68.55,50700.0,68.46,68.6,68.34,68.55,50700.0
2014-06-18 10:00:00,68.47,68.76,68.33,68.75,68600.0,68.47,68.76,68.33,68.75,68600.0
2014-06-18 10:05:00,68.77,68.9,68.56,68.73,31000.0,68.77,68.9,68.56,68.73,31000.0
2014-06-18 10:10:00,68.7,69.21,68.68,69.18,45000.0,68.7,69.21,68.68,69.18,45000.0
2014-06-18 10:15:00,69.21,69.21,68.96,69.02,34200.0,69.21,69.21,68.96,69.02,34200.0
2014-06-18 10:20:00,69.05,69.14,68.95,69.11,14200.0,69.05,69.14,68.95,69.11,14200.0
2014-06-18 10:25:00,69.05,69.46,69.05,69.44,57100.0,69.05,69.46,69.05,69.44,57100.0
2014-06-18 10:30:00,69.42,69.53,69.33,69.48,50500.0,69.42,69.53,69.33,69.48,50500.0
2014-06-18 10:35:00,69.49,69.5,69.3,69.43,44200.0,69.49,69.5,69.3,69.43,44200.0
2014-06-18 10:40:00,69.45,69.52,69.3,69.37,28600.0,69.45,69.52,69.3,69.37,28600.0
2014-06-18 10:45:00,69.36,69.42,69.23,69.27,43700.0,69.36,69.42,69.23,69.27,43700.0
2014-06-18 10:50:00,69.29,69.36,69.11,69.33,37900.0,69.29,69.36,69.11,69.33,37900.0
2014-06-18 10:55:00,69.32,69.34,68.9,68.9,22000.0,69.32,69.34,68.9,68.9,22000.0
2014-06-18 11:00:00,68.92,69.07,68.85,69.06,25800.0,68.92,69.07,68.85,69.06,25800.0
2014-06-18 11:05:00,69.08,69.58,69.08,69.56,57100.0,69.08,69.58,69.08,69.56,57100.0
2014-06-18 11:10:00,69.58,69.86,69.55,69.79,97400.0,69.58,69.86,69.55,69.79,97400.0
2014-06-18 11:15:00,69.78,69.79,69.66,69.76,31200.0,69.78,69.79,69.66,69.76,31200.0
2014-06-18 11:20:00,69.76,69.77,69.41,69.45,32100.0,69.76,69.77,69.41,69.45,32100.0
2014-06-18 11:25:00,69.47,69.5,69.34,69.39,17700.0,69.47,69.5,69.34,69.39,17700.0
2014-06-18 11:30:00,69.35,69.45,69.31,69.43,18900.0,69.35,69.45,69.31,69.43,18900.0
2014-06-18 11:35:00,69.42,69.51,69.38,69.51,20000.0,69.42,69.51,69.38,69.51,20000.0
2014-06-18 11:40:00,69.52,69.59,69.39,69.4,15000.0,69.52,69.59,69.39,69.4,15000.0
2014-06-18 11:45:00,69.42,69.48,69.35,69.35,15700.0,69.42,69.48,69.35,69.35,15700.0
2014-06-18 11:50:00,69.36,69.39,69.22,69.24,17100.0,69.36,69.39,69.22,69.24,17100.0
2014-06-18 11:55:00,69.27,69.38,69.24,69.36,18900.0,69.27,69.38,69.24,69.36,18900.0
2014-06-18 12:00:00,69.35,69.37,69.3,69.34,20300.0,69.35,69.37,69.3,69.34,20300.0
2014-06-18 12:05:00,69.37,69.51,69.37,69.42,10400.0,69.37,69.51,69.37,69.42,10400.0
2014-06-18 12:10:00,69.46,69.51,69.45,69.47,19000.0,69.46,69.51,69.45,69.47,19000.0
2014-06-18 12:15:00,69.51,69.8,69.48,69.8,32100.0,69.51,69.8,69.48,69.8,32100.0
2014-06-18 12:20:00,69.79,69.9,69.73,69.84,45900.0,69.79,69.9,69.73,69.84,45900.0
2014-06-18 12:25:00,69.8,69.84,69.72,69.79,19500.0,69.8,69.84,69.72,69.79,19500.0
2014-06-18 12:30:00,69.78,69.89,69.73,69.86,44700.0,69.78,69.89,69.73,69.86,44700.0
2014-06-18 12:35:00,69.86,69.94,69.86,69.91,32800.0,69.86,69.94,69.86,69.91,32800.0
2014-06-18 12:40:00,69.9,69.91,69.71,69.71,21900.0,69.9,69.91,69.71,69.71,21900.0
2014-06-18 12:45:00,69.7,69.7,69.5,69.55,33800.0,69.7,69.7,69.5,69.55,33800.0
2014-06-18 12:50:00,69.55,69.64,69.51,69.6,44400.0,69.55,69.64,69.51,69.6,44400.0
2014-06-18 12:55:00,69.6,69.66,69.59,69.61,21600.0,69.6,69.66,69.59,69.61,21600.0
2014-06-18 13:00:00,69.61,69.66,69.3,69.36,31100.0,69.61,69.66,69.3,69.36,31100.0
2014-06-18 13:05:00,69.34,69.36,69.13,69.14,26000.0,69.34,69.36,69.13,69.14,26000.0
2014-06-18 13:10:00,69.17,69.22,69.1,69.18,28000.0,69.17,69.22,69.1,69.18,28000.0
2014-06-18 13:15:00,69.17,69.2,69.12,69.12,16300.0,69.17,69.2,69.12,69.12,16300.0
2014-06-18 13:20:00,69.12,69.12,68.96,69.03,36800.0,69.12,69.12,68.96,69.03,36800.0
2014-06-18 13:25:00,69.03,69.04,68.77,68.77,39100.0,69.03,69.04,68.77,68.77,39100.0
2014-06-18 13:30:00,68.77,68.8,68.45,68.46,81300.0,68.77,68.8,68.45,68.46,81300.0
2014-06-18 13:35:00,68.46,68.54,68.26,68.44,52200.0,68.46,68.54,68.26,68.44,52200.0
2014-06-18 13:40:00,68.41,68.44,68.25,68.35,44000.0,68.41,68.44,68.25,68.35,44000.0
2014-06-18 13:45:00,68.36,68.59,68.25,68.59,24600.0,68.36,68.59,68.25,68.59,24600.0
2014-06-18 13:50:00,68.58,68.66,68.51,68.61,20100.0,68.58,68.66,68.51,68.61,20100.0
2014-06-18 13:55:00,68.61,68.61,68.52,68.55,11700.0,68.61,68.61,68.52,68.55,11700.0
2014-06-18 14:00:00,68.57,69.13,68.42,68.81,59600.0,68.57,69.13,68.42,68.81,59600.0
2014-06-18 14:05:00,68.79,68.95,68.55,68.95,26600.0,68.79,68.95,68.55,68.95,26600.0
2014-06-18 14:10:00,68.96,69.12,68.96,69.07,24100.0,68.96,69.12,68.96,69.07,24100.0
2014-06-18 14:15:00,69.04,69.25,69.04,69.07,18700.0,69.04,69.25,69.04,69.07,18700.0
2014-06-18 14:20:00,69.07,69.1,68.92,68.94,19800.0,69.07,69.1,68.92,68.94,19800.0
2014-06-18 14:25:00,68.94,69.0,68.87,68.92,15100.0,68.94,69.0,68.87,68.92,15100.0
2014-06-18 14:30:00,68.93,69.17,68.86,68.98,30400.0,68.93,69.17,68.86,68.98,30400.0
2014-06-18 14:35:00,68.98,69.03,68.93,68.95,14900.0,68.98,69.03,68.93,68.95,14900.0
2014-06-18 14:40:00,68.95,68.99,68.77,68.82,19400.0,68.95,68.99,68.77,68.82,19400.0
2014-06-18 14:45:00,68.79,68.9,68.75,68.89,23900.0,68.79,68.9,68.75,68.89,23900.0
2014-06-18 14:50:00,68.92,69.08,68.92,69.0,22900.0,68.92,69.08,68.92,69.0,22900.0
2014-06-18 14:55:00,69.0,69.22,69.0,69.22,24000.0,69.0,69.22,69.0,69.22,24000.0
2014-06-18 15:00:00,69.19,69.43,69.19,69.41,41400.0,69.19,69.43,69.19,69.41,41400.0
2014-06-18 15:05:00,69.4,69.52,69.35,69.39,37500.0,69.4,69.52,69.35,69.39,37500.0
2014-06-18 15:10:00,69.35,69.37,69.18,69.21,21100.0,69.35,69.37,69.18,69.21,21100.0
2014-06-18 15:15:00,69.2,69.36,69.18,69.33,24600.0,69.2,69.36,69.18,69.33,24600.0
2014-06-18 15:20:00,69.31,69.31,69.19,69.24,22000.0,69.31,69.31,69.19,69.24,22000.0
2014-06-18 15:25:00,69.24,69.31,69.18,69.3,29600.0,69.24,69.31,69.18,69.3,29600.0
2014-06-18 15:30:00,69.3,69.45,69.29,69.45,35000.0,69.3,69.45,69.29,69.45,35000.0
2014-06-18 15:35:00,69.45,69.51,69.42,69.5,34800.0,69.45,69.51,69.42,69.5,34800.0
2014-06-18 15:40:00,69.49,69.55,69.42,69.52,33200.0,69.49,69.55,69.42,69.52,33200.0
2014-06-18 15:45:00,69.52,69.56,69.47,69.53,39200.0,69.52,69.56,69.47,69.53,39200.0
2014-06-18 15:50:00,69.55,69.64,69.53,69.6,67500.0,69.55,69.64,69.53,69.6,67500.0
2014-06-18 15:55:00,69.6,69.79,69.59,69.75,166300.0,69.6,69.79,69.59,69.75,166300.0
2014-06-19 09:30:00,69.69,70.0,69.56,69.8,88500.0,69.69,70.0,69.56,69.8,88500.0
2014-06-19 09:35:00,69.8,69.93,69.05,69.12,69200.0,69.8,69.93,69.05,69.12,69200.0
2014-06-19 09:40:00,69.09,69.34,68.88,69.21,87400.0,69.09,69.34,68.88,69.21,87400.0
2014-06-19 09:45:00,69.26,69.55,68.92,68.95,72600.0,69.26,69.55,68.92,68.95,72600.0
2014-06-19 09:50:00,68.91,68.95,68.61,68.9,73700.0,68.91,68.95,68.61,68.9,73700.0
2014-06-19 09:55:00,68.9,68.9,68.42,68.59,86000.0,68.9,68.9,68.42,68.59,86000.0
2014-06-19 10:00:00,68.62,68.72,68.51,68.67,39500.0,68.62,68.72,68.51,68.67,39500.0
2014-06-19 10:05:00,68.66,68.95,68.52,68.87,47700.0,68.66,68.95,68.52,68.87,47700.0
2014-06-19 10:10:00,68.84,69.13,68.81,69.13,56100.0,68.84,69.13,68.81,69.13,56100.0
2014-06-19 10:15:00,69.1,69.3,69.03,69.18,54600.0,69.1,69.3,69.03,69.18,54600.0
2014-06-19 10:20:00,69.12,69.12,68.84,68.89,47400.0,69.12,69.12,68.84,68.89,47400.0
2014-06-19 10:25:00,68.87,69.19,68.87,69.16,21400.0,68.87,69.19,68.87,69.16,21400.0
2014-06-19 10:30:00,69.17,69.17,68.9,68.96,33400.0,69.17,69.17,68.9,68.96,33400.0
2014-06-19 10:35:00,68.93,68.99,68.82,68.84,24600.0,68.93,68.99,68.82,68.84,24600.0
2014-06-19 10:40:00,68.83,68.97,68.81,68.93,10400.0,68.83,68.97,68.81,68.93,10400.0
2014-06-19 10:45:00,68.9,69.04,68.84,68.89,16800.0,68.9,69.04,68.84,68.89,16800.0
2014-06-19 10:50:00,68.92,68.93,68.55,68.64,56000.0,68.92,68.93,68.55,68.64,56000.0
2014-06-19 10:55:00,68.66,68.73,68.57,68.58,15100.0,68.66,68.73,68.57,68.58,15100.0
2014-06-19 11:00:00,68.61,68.64,68.46,68.52,33900.0,68.61,68.64,68.46,68.52,33900.0
2014-06-19 11:05:00,68.51,68.58,68.46,68.53,30100.0,68.51,68.58,68.46,68.53,30100.0
2014-06-19 11:10:00,68.53,68.63,68.49,68.57,25700.0,68.53,68.63,68.49,68.57,25700.0
2014-06-19 11:15:00,68.57,68.6,68.49,68.53,27100.0,68.57,68.6,68.49,68.53,27100.0
2014-06-19 11:20:00,68.54,68.54,68.31,68.32,51000.0,68.54,68.54,68.31,68.32,51000.0
2014-06-19 11:25:00,68.31,68.45,68.25,68.35,41500.0,68.31,68.45,68.25,68.35,41500.0
2014-06-19 11:30:00,68.35,68.42,68.31,68.35,15600.0,68.35,68.42,68.31,68.35,15600.0
2014-06-19 11:35:00,68.36,68.41,68.36,68.4,11500.0,68.36,68.41,68.36,68.4,11500.0
2014-06-19 11:40:00,68.4,68.46,68.33,68.43,21200.0,68.4,68.46,68.33,68.43,21200.0
2014-06-19 11:45:00,68.45,68.52,68.42,68.49,20400.0,68.45,68.52,68.42,68.49,20400.0
2014-06-19 11:50:00,68.46,68.52,68.43,68.43,13800.0,68.46,68.52,68.43,68.43,13800.0
2014-06-19 11:55:00,68.42,68.6,68.42,68.6,10400.0,68.42,68.6,68.42,68.6,10400.0
2014-06-19 12:00:00,68.59,68.67,68.57,68.58,16200.0,68.59,68.67,68.57,68.58,16200.0
2014-06-19 12:05:00,68.6,68.72,68.56,68.66,11000.0,68.6,68.72,68.56,68.66,11000.0
2014-06-19 12:10:00,68.67,68.7,68.51,68.51,13900.0,68.67,68.7,68.51,68.51,13900.0
2014-06-19 12:15:00,68.53,68.54,68.46,68.48,17700.0,68.53,68.54,68.46,68.48,17700.0
2014-06-19 12:20:00,68.48,68.51,68.41,68.43,12300.0,68.48,68.51,68.41,68.43,12300.0
2014-06-19 12:25:00,68.43,68.43,68.34,68.35,15800.0,68.43,68.43,68.34,68.35,15800.0
2014-06-19 12:30:00,68.34,68.5,68.3,68.5,17200.0,68.34,68.5,68.3,68.5,17200.0
2014-06-19 12:35:00,68.5,68.59,68.49,68.59,10800.0,68.5,68.59,68.49,68.59,10800.0
2014-06-19 12:40:00,68.58,68.65,68.54,68.54,8600.0,68.58,68.65,68.54,68.54,8600.0
2014-06-19 12:45:00,68.54,68.55,68.45,68.51,16900.0,68.54,68.55,68.45,68.51,16900.0
2014-06-19 12:50:00,68.51,68.55,68.45,68.47,7200.0,68.51,68.55,68.45,68.47,7200.0
2014-06-19 12:55:00,68.48,68.5,68.39,68.39,11600.0,68.48,68.5,68.39,68.39,11600.0
2014-06-19 13:00:00,68.4,68.44,68.31,68.31,6600.0,68.4,68.44,68.31,68.31,6600.0
2014-06-19 13:05:00,68.34,68.38,68.32,68.38,11100.0,68.34,68.38,68.32,68.38,11100.0
2014-06-19 13:10:00,68.36,68.36,68.26,68.26,13400.0,68.36,68.36,68.26,68.26,13400.0
2014-06-19 13:15:00,68.25,68.3,67.79,67.92,71200.0,68.25,68.3,67.79,67.92,71200.0
2014-06-19 13:20:00,67.92,68.03,67.88,68.01,26100.0,67.92,68.03,67.88,68.01,26100.0
2014-06-19 13:25:00,68.03,68.16,68.03,68.03,8700.0,68.03,68.16,68.03,68.03,8700.0
2014-06-19 13:30:00,68.03,68.05,67.93,68.0,15000.0,68.03,68.05,67.93,68.0,15000.0
2014-06-19 13:35:00,68.04,68.15,68.01,68.05,19200.0,68.04,68.15,68.01,68.05,19200.0
2014-06-19 13:40:00,68.07,68.07,67.91,67.96,8800.0,68.07,68.07,67.91,67.96,8800.0
2014-06-19 13:45:00,67.95,68.02,67.94,67.98,12000.0,67.95,68.02,67.94,67.98,12000.0
2014-06-19 13:50:00,67.99,68.04,67.9,67.9,10300.0,67.99,68.04,67.9,67.9,10300.0
2014-06-19 13:55:00,67.91,67.93,67.81,67.81,24600.0,67.91,67.93,67.81,67.81,24600.0
2014-06-19 14:00:00,67.82,67.96,67.76,67.96,22600.0,67.82,67.96,67.76,67.96,22600.0
2014-06-19 14:05:00,67.92,67.97,67.88,67.88,15300.0,67.92,67.97,67.88,67.88,15300.0
2014-06-19 14:10:00,67.87,67.96,67.87,67.95,25100.0,67.87,67.96,67.87,67.95,25100.0
2014-06-19 14:15:00,67.96,68.03,67.95,67.97,15400.0,67.96,68.03,67.95,67.97,15400.0
2014-06-19 14:20:00,67.98,68.12,67.98,68.03,16200.0,67.98,68.12,67.98,68.03,16200.0
2014-06-19 14:25:00,68.04,68.1,67.98,67.98,10400.0,68.04,68.1,67.98,67.98,10400.0
2014-06-19 14:30:00,67.97,67.97,67.87,67.9,13400.0,67.97,67.97,67.87,67.9,13400.0
2014-06-19 14:35:00,67.9,67.99,67.86,67.86,17900.0,67.9,67.99,67.86,67.86,17900.0
2014-06-19 14:40:00,67.85,67.96,67.84,67.94,12000.0,67.85,67.96,67.84,67.94,12000.0
2014-06-19 14:45:00,67.93,68.03,67.91,67.99,16500.0,67.93,68.03,67.91,67.99,16500.0
2014-06-19 14:50:00,67.99,68.07,67.94,68.03,10800.0,67.99,68.07,67.94,68.03,10800.0
2014-06-19 14:55:00,68.04,68.17,68.03,68.15,20400.0,68.04,68.17,68.03,68.15,20400.0
2014-06-19 15:00:00,68.16,68.18,68.06,68.18,8800.0,68.16,68.18,68.06,68.18,8800.0
2014-06-19 15:05:00,68.19,68.26,68.15,68.19,21700.0,68.19,68.26,68.15,68.19,21700.0
2014-06-19 15:10:00,68.17,68.18,68.12,68.18,12900.0,68.17,68.18,68.12,68.18,12900.0
2014-06-19 15:15:00,68.16,68.18,68.13,68.15,5000.0,68.16,68.18,68.13,68.15,5000.0
2014-06-19 15:20:00,68.15,68.15,68.08,68.12,23900.0,68.15,68.15,68.08,68.12,23900.0
2014-06-19 15:25:00,68.12,68.15,68.05,68.11,12300.0,68.12,68.15,68.05,68.11,12300.0
2014-06-19 15:30:00,68.12,68.2,68.11,68.16,18400.0,68.12,68.2,68.11,68.16,18400.0
2014-06-19 15:35:00,68.14,68.15,68.07,68.07,23400.0,68.14,68.15,68.07,68.07,23400.0
2014-06-19 15:40:00,68.08,68.17,68.04,68.14,32600.0,68.08,68.17,68.04,68.14,32600.0
2014-06-19 15:45:00,68.13,68.18,68.07,68.15,36900.0,68.13,68.18,68.07,68.15,36900.0
2014-06-19 15:50:00,68.16,68.24,68.16,68.23,51400.0,68.16,68.24,68.16,68.23,51400.0
2014-06-19 15:55:00,68.22,68.27,68.17,68.27,95900.0,68.22,68.27,68.17,68.27,95900.0
2014-06-20 09:30:00,68.57,68.57,68.31,68.38,97300.0,68.57,68.57,68.31,68.38,97300.0
2014-06-20 09:35:00,68.42,68.43,68.01,68.36,27300.0,68.42,68.43,68.01,68.36,27300.0
2014-06-20 09:40:00,68.36,68.79,68.33,68.59,44400.0,68.36,68.79,68.33,68.59,44400.0
2014-06-20 09:45:00,68.65,68.69,68.36,68.39,17800.0,68.65,68.69,68.36,68.39,17800.0
2014-06-20 09:50:00,68.34,68.84,68.34,68.8,62200.0,68.34,68.84,68.34,68.8,62200.0
2014-06-20 09:55:00,68.8,69.1,68.77,69.03,71900.0,68.8,69.1,68.77,69.03,71900.0
2014-06-20 10:00:00,69.03,69.49,69.0,69.33,76500.0,69.03,69.49,69.0,69.33,76500.0
2014-06-20 10:05:00,69.29,69.4,69.1,69.17,32800.0,69.29,69.4,69.1,69.17,32800.0
2014-06-20 10:10:00,69.17,69.27,69.08,69.08,17800.0,69.17,69.27,69.08,69.08,17800.0
2014-06-20 10:15:00,69.1,69.13,68.92,68.92,29300.0,69.1,69.13,68.92,68.92,29300.0
2014-06-20 10:20:00,68.9,69.14,68.81,69.12,57700.0,68.9,69.14,68.81,69.12,57700.0
2014-06-20 10:25:00,69.16,69.27,69.01,69.15,70700.0,69.16,69.27,69.01,69.15,70700.0
2014-06-20 10:30:00,69.16,69.17,68.9,68.9,18600.0,69.16,69.17,68.9,68.9,18600.0
2014-06-20 10:35:00,68.92,69.23,68.87,69.2,24800.0,68.92,69.23,68.87,69.2,24800.0
2014-06-20 10:40:00,69.2,69.3,69.12,69.22,18600.0,69.2,69.3,69.12,69.22,18600.0
2014-06-20 10:45:00,69.22,69.38,69.09,69.16,30800.0,69.22,69.38,69.09,69.16,30800.0
2014-06-20 10:50:00,69.18,69.34,69.18,69.34,11300.0,69.18,69.34,69.18,69.34,11300.0
2014-06-20 10:55:00,69.34,69.39,69.23,69.24,27000.0,69.34,69.39,69.23,69.24,27000.0
2014-06-20 11:00:00,69.26,69.26,69.1,69.26,17100.0,69.26,69.26,69.1,69.26,17100.0
2014-06-20 11:05:00,69.29,69.29,69.07,69.2,11200.0,69.29,69.29,69.07,69.2,11200.0
2014-06-20 11:10:00,69.21,69.27,69.05,69.07,13200.0,69.21,69.27,69.05,69.07,13200.0
2014-06-20 11:15:00,69.08,69.13,69.05,69.11,6300.0,69.08,69.13,69.05,69.11,6300.0
2014-06-20 11:20:00,69.1,69.1,68.95,69.06,13800.0,69.1,69.1,68.95,69.06,13800.0
2014-06-20 11:25:00,69.01,69.05,68.81,68.81,13800.0,69.01,69.05,68.81,68.81,13800.0
2014-06-20 11:30:00,68.82,68.89,68.79,68.79,14400.0,68.82,68.89,68.79,68.79,14400.0
2014-06-20 11:35:00,68.78,68.78,68.59,68.59,21400.0,68.78,68.78,68.59,68.59,21400.0
2014-06-20 11:40:00,68.59,68.75,68.59,68.73,10500.0,68.59,68.75,68.59,68.73,10500.0
2014-06-20 11:45:00,68.73,68.78,68.69,68.76,9400.0,68.73,68.78,68.69,68.76,9400.0
2014-06-20 11:50:00,68.73,68.76,68.6,68.71,22800.0,68.73,68.76,68.6,68.71,22800.0
2014-06-20 11:55:00,68.72,68.81,68.67,68.78,7500.0,68.72,68.81,68.67,68.78,7500.0
2014-06-20 12:00:00,68.79,68.84,68.77,68.8,4800.0,68.79,68.84,68.77,68.8,4800.0
2014-06-20 12:05:00,68.8,68.85,68.77,68.81,3700.0,68.8,68.85,68.77,68.81,3700.0
2014-06-20 12:10:00,68.86,68.89,68.84,68.88,1800.0,68.86,68.89,68.84,68.88,1800.0
2014-06-20 12:15:00,68.88,68.9,68.86,68.89,3400.0,68.88,68.9,68.86,68.89,3400.0
2014-06-20 12:20:00,68.91,68.91,68.66,68.68,16500.0,68.91,68.91,68.66,68.68,16500.0
2014-06-20 12:25:00,68.71,68.71,68.62,68.63,14700.0,68.71,68.71,68.62,68.63,14700.0
2014-06-20 12:30:00,68.66,68.8,68.65,68.79,11100.0,68.66,68.8,68.65,68.79,11100.0
2014-06-20 12:35:00,68.78,68.78,68.65,68.66,5300.0,68.78,68.78,68.65,68.66,5300.0
2014-06-20 12:40:00,68.66,68.71,68.64,68.69,4300.0,68.66,68.71,68.64,68.69,4300.0
2014-06-20 12:45:00,68.71,68.74,68.66,68.69,5800.0,68.71,68.74,68.66,68.69,5800.0
2014-06-20 12:50:00,68.7,68.72,68.67,68.68,1900.0,68.7,68.72,68.67,68.68,1900.0
2014-06-20 12:55:00,68.72,68.74,68.68,68.73,6500.0,68.72,68.74,68.68,68.73,6500.0
2014-06-20 13:00:00,68.72,68.74,68.68,68.68,23500.0,68.72,68.74,68.68,68.68,23500.0
2014-06-20 13:05:00,68.69,68.74,68.68,68.73,21300.0,68.69,68.74,68.68,68.73,21300.0
2014-06-20 13:10:00,68.73,68.78,68.73,68.78,6200.0,68.73,68.78,68.73,68.78,6200.0
2014-06-20 13:15:00,68.8,68.8,68.66,68.67,9900.0,68.8,68.8,68.66,68.67,9900.0
2014-06-20 13:20:00,68.7,68.71,68.66,68.7,6400.0,68.7,68.71,68.66,68.7,6400.0
2014-06-20 13:25:00,68.69,68.7,68.56,68.58,14600.0,68.69,68.7,68.56,68.58,14600.0
2014-06-20 13:30:00,68.58,68.58,68.48,68.5,10500.0,68.58,68.58,68.48,68.5,10500.0
2014-06-20 13:35:00,68.51,68.63,68.51,68.6,15600.0,68.51,68.63,68.51,68.6,15600.0
2014-06-20 13:40:00,68.59,68.7,68.59,68.69,9700.0,68.59,68.7,68.59,68.69,9700.0
2014-06-20 13:45:00,68.69,68.77,68.69,68.77,8600.0,68.69,68.77,68.69,68.77,8600.0
2014-06-20 13:50:00,68.77,68.91,68.77,68.89,17400.0,68.77,68.91,68.77,68.89,17400.0
2014-06-20 13:55:00,68.88,68.94,68.86,68.88,15300.0,68.88,68.94,68.86,68.88,15300.0
2014-06-20 14:00:00,68.92,68.95,68.85,68.85,6100.0,68.92,68.95,68.85,68.85,6100.0
2014-06-20 14:05:00,68.84,68.92,68.84,68.87,5600.0,68.84,68.92,68.84,68.87,5600.0
2014-06-20 14:10:00,68.87,68.97,68.87,68.95,22800.0,68.87,68.97,68.87,68.95,22800.0
2014-06-20 14:15:00,68.95,69.02,68.92,69.0,18600.0,68.95,69.02,68.92,69.0,18600.0
2014-06-20 14:20:00,69.02,69.04,68.99,69.01,13400.0,69.02,69.04,68.99,69.01,13400.0
2014-06-20 14:25:00,69.0,69.1,69.0,69.05,10600.0,69.0,69.1,69.0,69.05,10600.0
2014-06-20 14:30:00,69.05,69.11,69.03,69.05,5800.0,69.05,69.11,69.03,69.05,5800.0
2014-06-20 14:35:00,69.06,69.09,69.05,69.09,11000.0,69.06,69.09,69.05,69.09,11000.0
2014-06-20 14:40:00,69.09,69.09,68.99,68.99,9900.0,69.09,69.09,68.99,68.99,9900.0
2014-06-20 14:45:00,69.0,69.1,69.0,69.03,13400.0,69.0,69.1,69.0,69.03,13400.0
2014-06-20 14:50:00,69.03,69.16,69.02,69.15,23700.0,69.03,69.16,69.02,69.15,23700.0
2014-06-20 14:55:00,69.15,69.16,69.12,69.12,15200.0,69.15,69.16,69.12,69.12,15200.0
2014-06-20 15:00:00,69.11,69.14,69.07,69.14,11500.0,69.11,69.14,69.07,69.14,11500.0
2014-06-20 15:05:00,69.14,69.17,69.1,69.12,14600.0,69.14,69.17,69.1,69.12,14600.0
2014-06-20 15:10:00,69.11,69.15,69.11,69.15,9200.0,69.11,69.15,69.11,69.15,9200.0
2014-06-20 15:15:00,69.15,69.17,69.1,69.1,24400.0,69.15,69.17,69.1,69.1,24400.0
2014-06-20 15:20:00,69.1,69.15,69.09,69.11,11900.0,69.1,69.15,69.09,69.11,11900.0
2014-06-20 15:25:00,69.13,69.13,69.07,69.13,14100.0,69.13,69.13,69.07,69.13,14100.0
2014-06-20 15:30:00,69.13,69.14,69.1,69.11,20600.0,69.13,69.14,69.1,69.11,20600.0
2014-06-20 15:35:00,69.1,69.15,69.09,69.1,40500.0,69.1,69.15,69.09,69.1,40500.0
2014-06-20 15:40:00,69.09,69.11,68.99,69.0,65000.0,69.09,69.11,68.99,69.0,65000.0
2014-06-20 15:45:00,68.99,69.06,68.98,69.03,72500.0,68.99,69.06,68.98,69.03,72500.0
2014-06-20 15:50:00,69.03,69.03,68.37,68.92,165800.0,69.03,69.03,68.37,68.92,165800.0
2014-06-20 15:55:00,68.92,68.96,68.81,68.9,179400.0,68.92,68.96,68.81,68.9,179400.0
2014-06-23 09:30:00,68.9,69.09,68.5,68.64,59500.0,68.9,69.09,68.5,68.64,59500.0
2014-06-23 09:35:00,68.64,68.69,68.1,68.28,47000.0,68.64,68.69,68.1,68.28,47000.0
2014-06-23 09:40:00,68.28,68.81,68.28,68.49,38500.0,68.28,68.81,68.28,68.49,38500.0
2014-06-23 09:45:00,68.5,68.57,67.89,68.03,67400.0,68.5,68.57,67.89,68.03,67400.0
2014-06-23 09:50:00,67.96,68.85,67.92,68.85,77900.0,67.96,68.85,67.92,68.85,77900.0
2014-06-23 09:55:00,68.79,69.24,68.68,69.18,49000.0,68.79,69.24,68.68,69.18,49000.0
2014-06-23 10:00:00,69.16,69.36,68.86,69.15,58400.0,69.16,69.36,68.86,69.15,58400.0
2014-06-23 10:05:00,69.17,69.17,68.86,69.05,37800.0,69.17,69.17,68.86,69.05,37800.0
2014-06-23 10:10:00,69.04,69.05,68.37,68.85,66800.0,69.04,69.05,68.37,68.85,66800.0
2014-06-23 10:15:00,68.86,69.0,68.81,68.83,16700.0,68.86,69.0,68.81,68.83,16700.0
2014-06-23 10:20:00,68.8,68.96,68.76,68.91,15500.0,68.8,68.96,68.76,68.91,15500.0
2014-06-23 10:25:00,68.85,68.85,68.46,68.54,18500.0,68.85,68.85,68.46,68.54,18500.0
2014-06-23 10:30:00,68.54,68.59,68.3,68.32,16200.0,68.54,68.59,68.3,68.32,16200.0
2014-06-23 10:35:00,68.34,68.51,68.31,68.37,17500.0,68.34,68.51,68.31,68.37,17500.0
2014-06-23 10:40:00,68.36,68.57,68.36,68.46,26000.0,68.36,68.57,68.36,68.46,26000.0
2014-06-23 10:45:00,68.48,68.7,68.47,68.63,33200.0,68.48,68.7,68.47,68.63,33200.0
2014-06-23 10:50:00,68.65,69.21,68.64,69.17,108300.0,68.65,69.21,68.64,69.17,108300.0
2014-06-23 10:55:00,69.18,70.86,69.16,70.8,673400.0,69.18,70.86,69.16,70.8,673400.0
2014-06-23 11:00:00,70.76,71.46,70.7,71.33,432500.0,70.76,71.46,70.7,71.33,432500.0
2014-06-23 11:05:00,71.33,71.47,70.57,70.81,241700.0,71.33,71.47,70.57,70.81,241700.0
2014-06-23 11:10:00,70.85,70.95,70.24,70.57,155100.0,70.85,70.95,70.24,70.57,155100.0
2014-06-23 11:15:00,70.58,71.25,70.58,71.09,171800.0,70.58,71.25,70.58,71.09,171800.0
2014-06-23 11:20:00,71.07,71.1,70.84,71.1,74000.0,71.07,71.1,70.84,71.1,74000.0
2014-06-23 11:25:00,71.11,71.35,71.0,71.01,165000.0,71.11,71.35,71.0,71.01,165000.0
2014-06-23 11:30:00,71.01,71.16,70.73,70.79,76200.0,71.01,71.16,70.73,70.79,76200.0
2014-06-23 11:35:00,70.84,71.43,70.79,71.37,83300.0,70.84,71.43,70.79,71.37,83300.0
2014-06-23 11:40:00,71.41,71.57,71.1,71.21,116100.0,71.41,71.57,71.1,71.21,116100.0
2014-06-23 11:45:00,71.22,71.36,71.18,71.28,66300.0,71.22,71.36,71.18,71.28,66300.0
2014-06-23 11:50:00,71.27,71.31,70.96,70.96,76000.0,71.27,71.31,70.96,70.96,76000.0
2014-06-23 11:55:00,70.96,71.18,70.93,71.04,45000.0,70.96,71.18,70.93,71.04,45000.0
2014-06-23 12:00:00,71.06,71.08,70.79,70.93,42600.0,71.06,71.08,70.79,70.93,42600.0
2014-06-23 12:05:00,70.92,71.06,70.82,70.83,22900.0,70.92,71.06,70.82,70.83,22900.0
2014-06-23 12:10:00,70.84,71.04,70.84,71.02,34600.0,70.84,71.04,70.84,71.02,34600.0
2014-06-23 12:15:00,71.0,71.18,70.96,71.14,39400.0,71.0,71.18,70.96,71.14,39400.0
2014-06-23 12:20:00,71.14,71.23,71.11,71.2,33300.0,71.14,71.23,71.11,71.2,33300.0
2014-06-23 12:25:00,71.22,71.23,71.12,71.16,19400.0,71.22,71.23,71.12,71.16,19400.0
2014-06-23 12:30:00,71.19,71.2,71.03,71.06,28100.0,71.19,71.2,71.03,71.06,28100.0
2014-06-23 12:35:00,71.05,71.05,70.84,70.88,49900.0,71.05,71.05,70.84,70.88,49900.0
2014-06-23 12:40:00,70.89,70.9,70.61,70.71,71400.0,70.89,70.9,70.61,70.71,71400.0
2014-06-23 12:45:00,70.68,70.8,70.64,70.8,35800.0,70.68,70.8,70.64,70.8,35800.0
2014-06-23 12:50:00,70.8,70.85,70.75,70.85,23500.0,70.8,70.85,70.75,70.85,23500.0
2014-06-23 12:55:00,70.86,70.88,70.75,70.79,17400.0,70.86,70.88,70.75,70.79,17400.0
2014-06-23 13:00:00,70.79,70.86,70.79,70.81,11300.0,70.79,70.86,70.79,70.81,11300.0
2014-06-23 13:05:00,70.81,70.83,70.4,70.56,42200.0,70.81,70.83,70.4,70.56,42200.0
2014-06-23 13:10:00,70.57,70.72,70.4,70.4,22800.0,70.57,70.72,70.4,70.4,22800.0
2014-06-23 13:15:00,70.41,70.43,70.27,70.27,21700.0,70.41,70.43,70.27,70.27,21700.0
2014-06-23 13:20:00,70.26,70.52,70.26,70.34,18900.0,70.26,70.52,70.26,70.34,18900.0
2014-06-23 13:25:00,70.33,70.39,70.26,70.33,16200.0,70.33,70.39,70.26,70.33,16200.0
2014-06-23 13:30:00,70.34,70.46,70.25,70.44,23600.0,70.34,70.46,70.25,70.44,23600.0
2014-06-23 13:35:00,70.45,70.67,70.45,70.62,23000.0,70.45,70.67,70.45,70.62,23000.0
2014-06-23 13:40:00,70.61,70.68,70.37,70.4,16800.0,70.61,70.68,70.37,70.4,16800.0
2014-06-23 13:45:00,70.4,70.45,70.24,70.41,22400.0,70.4,70.45,70.24,70.41,22400.0
2014-06-23 13:50:00,70.4,70.51,70.36,70.48,26200.0,70.4,70.51,70.36,70.48,26200.0
2014-06-23 13:55:00,70.48,70.53,70.4,70.4,13200.0,70.48,70.53,70.4,70.4,13200.0
2014-06-23 14:00:00,70.44,70.71,70.44,70.6,16900.0,70.44,70.71,70.44,70.6,16900.0
2014-06-23 14:05:00,70.59,70.66,70.58,70.64,11500.0,70.59,70.66,70.58,70.64,11500.0
2014-06-23 14:10:00,70.65,70.65,70.51,70.56,24900.0,70.65,70.65,70.51,70.56,24900.0
2014-06-23 14:15:00,70.55,70.8,70.54,70.75,28300.0,70.55,70.8,70.54,70.75,28300.0
2014-06-23 14:20:00,70.75,71.09,70.72,71.0,61700.0,70.75,71.09,70.72,71.0,61700.0
2014-06-23 14:25:00,71.0,71.1,70.85,70.85,25100.0,71.0,71.1,70.85,70.85,25100.0
2014-06-23 14:30:00,70.83,70.84,70.6,70.6,21000.0,70.83,70.84,70.6,70.6,21000.0
2014-06-23 14:35:00,70.6,70.74,70.6,70.74,15400.0,70.6,70.74,70.6,70.74,15400.0
2014-06-23 14:40:00,70.73,70.74,70.44,70.47,18800.0,70.73,70.74,70.44,70.47,18800.0
2014-06-23 14:45:00,70.48,70.53,70.31,70.32,15900.0,70.48,70.53,70.31,70.32,15900.0
2014-06-23 14:50:00,70.35,70.55,70.34,70.55,25500.0,70.35,70.55,70.34,70.55,25500.0
2014-06-23 14:55:00,70.53,70.64,70.43,70.61,11300.0,70.53,70.64,70.43,70.61,11300.0
2014-06-23 15:00:00,70.61,70.7,70.54,70.62,20700.0,70.61,70.7,70.54,70.62,20700.0
2014-06-23 15:05:00,70.62,70.62,70.48,70.51,16300.0,70.62,70.62,70.48,70.51,16300.0
2014-06-23 15:10:00,70.5,70.54,70.44,70.48,16100.0,70.5,70.54,70.44,70.48,16100.0
2014-06-23 15:15:00,70.49,70.53,70.4,70.49,21300.0,70.49,70.53,70.4,70.49,21300.0
2014-06-23 15:20:00,70.48,70.48,70.34,70.36,37100.0,70.48,70.48,70.34,70.36,37100.0
2014-06-23 15:25:00,70.38,70.38,70.26,70.32,21400.0,70.38,70.38,70.26,70.32,21400.0
2014-06-23 15:30:00,70.34,70.48,70.32,70.44,23800.0,70.34,70.48,70.32,70.44,23800.0
2014-06-23 15:35:00,70.44,70.45,70.28,70.29,22400.0,70.44,70.45,70.28,70.29,22400.0
2014-06-23 15:40:00,70.29,70.34,70.22,70.25,53200.0,70.29,70.34,70.22,70.25,53200.0
2014-06-23 15:45:00,70.26,70.27,70.16,70.16,54500.0,70.26,70.27,70.16,70.16,54500.0
2014-06-23 15:50:00,70.16,70.24,70.12,70.18,69100.0,70.16,70.24,70.12,70.18,69100.0
2014-06-23 15:55:00,70.17,70.25,70.14,70.15,100900.0,70.17,70.25,70.14,70.15,100900.0
2014-06-24 09:30:00,69.97,70.38,69.37,69.85,122800.0,69.97,70.38,69.37,69.85,122800.0
2014-06-24 09:35:00,69.85,70.64,69.85,70.04,107800.0,69.85,70.64,69.85,70.04,107800.0
2014-06-24 09:40:00,70.04,70.7,69.85,70.69,101400.0,70.04,70.7,69.85,70.69,101400.0
2014-06-24 09:45:00,70.69,70.71,70.08,70.13,143000.0,70.69,70.71,70.08,70.13,143000.0
2014-06-24 09:50:00,70.12,70.21,69.75,69.8,122800.0,70.12,70.21,69.75,69.8,122800.0
2014-06-24 09:55:00,69.72,69.94,69.6,69.86,70000.0,69.72,69.94,69.6,69.86,70000.0
2014-06-24 10:00:00,69.89,69.97,69.65,69.92,52700.0,69.89,69.97,69.65,69.92,52700.0
2014-06-24 10:05:00,69.92,70.09,69.78,69.83,44500.0,69.92,70.09,69.78,69.83,44500.0
2014-06-24 10:10:00,69.85,70.0,69.75,69.98,29300.0,69.85,70.0,69.75,69.98,29300.0
2014-06-24 10:15:00,69.95,69.95,69.87,69.89,30300.0,69.95,69.95,69.87,69.89,30300.0
2014-06-24 10:20:00,69.92,70.17,69.91,70.15,40600.0,69.92,70.17,69.91,70.15,40600.0
2014-06-24 10:25:00,70.13,70.3,70.1,70.24,22900.0,70.13,70.3,70.1,70.24,22900.0
2014-06-24 10:30:00,70.28,70.63,70.14,70.44,88200.0,70.28,70.63,70.14,70.44,88200.0
2014-06-24 10:35:00,70.49,70.69,70.45,70.69,30400.0,70.49,70.69,70.45,70.69,30400.0
2014-06-24 10:40:00,70.64,70.87,70.45,70.46,72900.0,70.64,70.87,70.45,70.46,72900.0
2014-06-24 10:45:00,70.46,70.57,70.21,70.54,119300.0,70.46,70.57,70.21,70.54,119300.0
2014-06-24 10:50:00,70.53,70.91,70.51,70.81,96900.0,70.53,70.91,70.51,70.81,96900.0
2014-06-24 10:55:00,70.74,70.81,70.56,70.61,23000.0,70.74,70.81,70.56,70.61,23000.0
2014-06-24 11:00:00,70.7,70.94,70.61,70.69,20500.0,70.7,70.94,70.61,70.69,20500.0
2014-06-24 11:05:00,70.65,70.74,70.52,70.58,13900.0,70.65,70.74,70.52,70.58,13900.0
2014-06-24 11:10:00,70.59,70.77,70.53,70.77,13700.0,70.59,70.77,70.53,70.77,13700.0
2014-06-24 11:15:00,70.76,70.8,70.68,70.77,19300.0,70.76,70.8,70.68,70.77,19300.0
2014-06-24 11:20:00,70.75,70.77,70.56,70.68,16900.0,70.75,70.77,70.56,70.68,16900.0
2014-06-24 11:25:00,70.61,70.7,70.47,70.55,15100.0,70.61,70.7,70.47,70.55,15100.0
2014-06-24 11:30:00,70.5,70.61,70.5,70.51,7800.0,70.5,70.61,70.5,70.51,7800.0
2014-06-24 11:35:00,70.48,70.48,70.29,70.35,20600.0,70.48,70.48,70.29,70.35,20600.0
2014-06-24 11:40:00,70.36,70.48,70.36,70.47,8300.0,70.36,70.48,70.36,70.47,8300.0
2014-06-24 11:45:00,70.49,70.52,70.41,70.41,7400.0,70.49,70.52,70.41,70.41,7400.0
2014-06-24 11:50:00,70.41,70.41,70.15,70.24,18500.0,70.41,70.41,70.15,70.24,18500.0
2014-06-24 11:55:00,70.25,70.37,70.25,70.34,12200.0,70.25,70.37,70.25,70.34,12200.0
2014-06-24 12:00:00,70.33,70.45,70.28,70.45,9200.0,70.33,70.45,70.28,70.45,9200.0
2014-06-24 12:05:00,70.41,70.61,70.41,70.53,11100.0,70.41,70.61,70.41,70.53,11100.0
2014-06-24 12:10:00,70.53,70.53,70.46,70.51,8400.0,70.53,70.53,70.46,70.51,8400.0
2014-06-24 12:15:00,70.51,70.56,70.39,70.39,19300.0,70.51,70.56,70.39,70.39,19300.0
2014-06-24 12:20:00,70.38,70.42,70.29,70.35,9500.0,70.38,70.42,70.29,70.35,9500.0
2014-06-24 12:25:00,70.34,70.44,70.34,70.44,7600.0,70.34,70.44,70.34,70.44,7600.0
2014-06-24 12:30:00,70.41,70.44,70.36,70.4,9400.0,70.41,70.44,70.36,70.4,9400.0
2014-06-24 12:35:00,70.37,70.47,70.37,70.47,4800.0,70.37,70.47,70.37,70.47,4800.0
2014-06-24 12:40:00,70.43,70.43,70.36,70.37,5800.0,70.43,70.43,70.36,70.37,5800.0
2014-06-24 12:45:00,70.4,70.42,70.33,70.35,15600.0,70.4,70.42,70.33,70.35,15600.0
2014-06-24 12:50:00,70.34,70.34,70.23,70.25,8100.0,70.34,70.34,70.23,70.25,8100.0
2014-06-24 12:55:00,70.25,70.26,70.2,70.26,8000.0,70.25,70.26,70.2,70.26,8000.0
2014-06-24 13:00:00,70.25,70.27,70.04,70.13,31700.0,70.25,70.27,70.04,70.13,31700.0
2014-06-24 13:05:00,70.13,70.13,69.78,69.85,52900.0,70.13,70.13,69.78,69.85,52900.0
2014-06-24 13:10:00,69.81,69.85,69.65,69.65,19400.0,69.81,69.85,69.65,69.65,19400.0
2014-06-24 13:15:00,69.64,69.68,69.58,69.61,29600.0,69.64,69.68,69.58,69.61,29600.0
2014-06-24 13:20:00,69.57,69.59,69.41,69.44,48900.0,69.57,69.59,69.41,69.44,48900.0
2014-06-24 13:25:00,69.44,69.75,69.44,69.71,22600.0,69.44,69.75,69.44,69.71,22600.0
2014-06-24 13:30:00,69.73,69.85,69.68,69.85,37700.0,69.73,69.85,69.68,69.85,37700.0
2014-06-24 13:35:00,69.84,69.95,69.68,69.95,37900.0,69.84,69.95,69.68,69.95,37900.0
2014-06-24 13:40:00,69.93,69.94,69.84,69.85,13000.0,69.93,69.94,69.84,69.85,13000.0
2014-06-24 13:45:00,69.86,70.03,69.8,69.81,39600.0,69.86,70.03,69.8,69.81,39600.0
2014-06-24 13:50:00,69.83,69.85,69.77,69.78,20300.0,69.83,69.85,69.77,69.78,20300.0
2014-06-24 13:55:00,69.79,69.79,69.7,69.7,17500.0,69.79,69.79,69.7,69.7,17500.0
2014-06-24 14:00:00,69.7,70.03,69.7,69.99,21900.0,69.7,70.03,69.7,69.99,21900.0
2014-06-24 14:05:00,69.95,70.05,69.91,70.02,20400.0,69.95,70.05,69.91,70.02,20400.0
2014-06-24 14:10:00,70.0,70.12,70.0,70.06,7800.0,70.0,70.12,70.0,70.06,7800.0
2014-06-24 14:15:00,70.06,70.1,69.97,69.97,11300.0,70.06,70.1,69.97,69.97,11300.0
2014-06-24 14:20:00,69.98,70.02,69.97,69.98,26900.0,69.98,70.02,69.97,69.98,26900.0
2014-06-24 14:25:00,69.98,70.03,69.95,70.01,23500.0,69.98,70.03,69.95,70.01,23500.0
2014-06-24 14:30:00,69.99,70.04,69.87,69.87,34500.0,69.99,70.04,69.87,69.87,34500.0
2014-06-24 14:35:00,69.87,69.92,69.77,69.77,15000.0,69.87,69.92,69.77,69.77,15000.0
2014-06-24 14:40:00,69.75,69.85,69.73,69.82,10700.0,69.75,69.85,69.73,69.82,10700.0
2014-06-24 14:45:00,69.83,69.95,69.81,69.95,10200.0,69.83,69.95,69.81,69.95,10200.0
2014-06-24 14:50:00,69.95,70.01,69.91,69.96,21600.0,69.95,70.01,69.91,69.96,21600.0
2014-06-24 14:55:00,69.98,70.01,69.94,69.98,5200.0,69.98,70.01,69.94,69.98,5200.0
2014-06-24 15:00:00,69.96,69.97,69.82,69.82,44600.0,69.96,69.97,69.82,69.82,44600.0
2014-06-24 15:05:00,69.81,69.82,69.58,69.64,31400.0,69.81,69.82,69.58,69.64,31400.0
2014-06-24 15:10:00,69.61,69.61,69.17,69.19,46500.0,69.61,69.61,69.17,69.19,46500.0
2014-06-24 15:15:00,69.19,69.22,69.08,69.2,46200.0,69.19,69.22,69.08,69.2,46200.0
2014-06-24 15:20:00,69.19,69.19,68.91,68.91,63700.0,69.19,69.19,68.91,68.91,63700.0
2014-06-24 15:25:00,68.88,68.97,68.71,68.83,70300.0,68.88,68.97,68.71,68.83,70300.0
2014-06-24 15:30:00,68.83,68.86,68.55,68.58,72000.0,68.83,68.86,68.55,68.58,72000.0
2014-06-24 15:35:00,68.58,68.62,68.43,68.43,69300.0,68.58,68.62,68.43,68.43,69300.0
2014-06-24 15:40:00,68.46,68.84,68.45,68.82,60800.0,68.46,68.84,68.45,68.82,60800.0
2014-06-24 15:45:00,68.83,68.88,68.75,68.86,46400.0,68.83,68.88,68.75,68.86,46400.0
2014-06-24 15:50:00,68.84,68.95,68.72,68.74,64300.0,68.84,68.95,68.72,68.74,64300.0
2014-06-24 15:55:00,68.75,68.81,68.68,68.71,63000.0,68.75,68.81,68.68,68.71,63000.0
2014-06-25 09:30:00,68.5,69.34,68.18,69.22,72100.0,68.5,69.34,68.18,69.22,72100.0
2014-06-25 09:35:00,69.22,69.85,69.18,69.78,36000.0,69.22,69.85,69.18,69.78,36000.0
2014-06-25 09:40:00,69.69,69.74,69.34,69.72,23800.0,69.69,69.74,69.34,69.72,23800.0
2014-06-25 09:45:00,69.68,69.8,69.48,69.52,39400.0,69.68,69.8,69.48,69.52,39400.0
2014-06-25 09:50:00,69.63,69.75,69.37,69.48,60900.0,69.63,69.75,69.37,69.48,60900.0
2014-06-25 09:55:00,69.5,69.52,68.95,68.98,77300.0,69.5,69.52,68.95,68.98,77300.0
2014-06-25 10:00:00,68.98,69.14,68.96,69.11,29100.0,68.98,69.14,68.96,69.11,29100.0
2014-06-25 10:05:00,69.08,69.44,69.05,69.4,21900.0,69.08,69.44,69.05,69.4,21900.0
2014-06-25 10:10:00,69.4,69.75,69.38,69.72,28400.0,69.4,69.75,69.38,69.72,28400.0
2014-06-25 10:15:00,69.75,69.76,69.35,69.37,31000.0,69.75,69.76,69.35,69.37,31000.0
2014-06-25 10:20:00,69.4,69.63,69.18,69.23,46100.0,69.4,69.63,69.18,69.23,46100.0
2014-06-25 10:25:00,69.24,69.47,69.24,69.36,44800.0,69.24,69.47,69.24,69.36,44800.0
2014-06-25 10:30:00,69.38,69.45,69.26,69.26,14200.0,69.38,69.45,69.26,69.26,14200.0
2014-06-25 10:35:00,69.22,69.22,68.98,69.08,27900.0,69.22,69.22,68.98,69.08,27900.0
2014-06-25 10:40:00,69.1,69.29,69.06,69.28,26000.0,69.1,69.29,69.06,69.28,26000.0
2014-06-25 10:45:00,69.29,69.34,69.21,69.23,12100.0,69.29,69.34,69.21,69.23,12100.0
2014-06-25 10:50:00,69.27,69.45,69.22,69.39,13300.0,69.27,69.45,69.22,69.39,13300.0
2014-06-25 10:55:00,69.34,69.7,69.3,69.64,43900.0,69.34,69.7,69.3,69.64,43900.0
2014-06-25 11:00:00,69.61,69.63,69.41,69.49,18200.0,69.61,69.63,69.41,69.49,18200.0
2014-06-25 11:05:00,69.53,69.54,69.43,69.49,12300.0,69.53,69.54,69.43,69.49,12300.0
2014-06-25 11:10:00,69.48,69.64,69.41,69.58,18800.0,69.48,69.64,69.41,69.58,18800.0
2014-06-25 11:15:00,69.59,69.64,69.43,69.48,16600.0,69.59,69.64,69.43,69.48,16600.0
2014-06-25 11:20:00,69.52,69.64,69.47,69.6,9500.0,69.52,69.64,69.47,69.6,9500.0
2014-06-25 11:25:00,69.64,69.67,69.46,69.51,9100.0,69.64,69.67,69.46,69.51,9100.0
2014-06-25 11:30:00,69.57,69.67,69.54,69.58,12400.0,69.57,69.67,69.54,69.58,12400.0
2014-06-25 11:35:00,69.61,69.62,69.06,69.3,27000.0,69.61,69.62,69.06,69.3,27000.0
2014-06-25 11:40:00,69.3,69.43,69.29,69.42,10800.0,69.3,69.43,69.29,69.42,10800.0
2014-06-25 11:45:00,69.37,69.37,69.06,69.06,13300.0,69.37,69.37,69.06,69.06,13300.0
2014-06-25 11:50:00,69.05,69.13,69.0,69.12,12200.0,69.05,69.13,69.0,69.12,12200.0
2014-06-25 11:55:00,69.11,69.23,69.09,69.19,11000.0,69.11,69.23,69.09,69.19,11000.0
2014-06-25 12:00:00,69.21,69.4,69.2,69.27,8100.0,69.21,69.4,69.2,69.27,8100.0
2014-06-25 12:05:00,69.29,69.36,69.19,69.36,6300.0,69.29,69.36,69.19,69.36,6300.0
2014-06-25 12:10:00,69.33,69.34,69.24,69.27,2400.0,69.33,69.34,69.24,69.27,2400.0
2014-06-25 12:15:00,69.25,69.34,69.2,69.26,4200.0,69.25,69.34,69.2,69.26,4200.0
2014-06-25 12:20:00,69.26,69.36,69.24,69.29,3800.0,69.26,69.36,69.24,69.29,3800.0
2014-06-25 12:25:00,69.28,69.32,69.11,69.32,14600.0,69.28,69.32,69.11,69.32,14600.0
2014-06-25 12:30:00,69.33,69.46,69.31,69.45,8600.0,69.33,69.46,69.31,69.45,8600.0
2014-06-25 12:35:00,69.41,69.53,69.38,69.45,23700.0,69.41,69.53,69.38,69.45,23700.0
2014-06-25 12:40:00,69.46,69.5,69.31,69.43,6000.0,69.46,69.5,69.31,69.43,6000.0
2014-06-25 12:45:00,69.38,69.48,69.38,69.48,8000.0,69.38,69.48,69.38,69.48,8000.0
2014-06-25 12:50:00,69.46,69.53,69.41,69.52,20400.0,69.46,69.53,69.41,69.52,20400.0
2014-06-25 12:55:00,69.48,69.53,69.48,69.5,2000.0,69.48,69.53,69.48,69.5,2000.0
2014-06-25 13:00:00,69.5,69.5,69.5,69.5,0.0,69.5,69.5,69.5,69.5,0.0
2014-06-25 13:05:00,69.84,70.0,69.74,69.74,28600.0,69.84,70.0,69.74,69.74,28600.0
2014-06-25 13:10:00,69.73,69.99,69.68,69.96,21300.0,69.73,69.99,69.68,69.96,21300.0
2014-06-25 13:15:00,69.91,70.0,69.79,69.87,17500.0,69.91,70.0,69.79,69.87,17500.0
2014-06-25 13:20:00,69.87,70.0,69.87,69.93,14800.0,69.87,70.0,69.87,69.93,14800.0
2014-06-25 13:25:00,69.93,69.98,69.8,69.84,23200.0,69.93,69.98,69.8,69.84,23200.0
2014-06-25 13:30:00,69.89,69.9,69.82,69.86,6900.0,69.89,69.9,69.82,69.86,6900.0
2014-06-25 13:35:00,69.86,70.1,69.86,70.05,36000.0,69.86,70.1,69.86,70.05,36000.0
2014-06-25 13:40:00,70.05,70.15,70.05,70.11,33300.0,70.05,70.15,70.05,70.11,33300.0
2014-06-25 13:45:00,70.1,70.19,70.08,70.13,21400.0,70.1,70.19,70.08,70.13,21400.0
2014-06-25 13:50:00,70.14,70.15,70.02,70.02,12900.0,70.14,70.15,70.02,70.02,12900.0
2014-06-25 13:55:00,69.99,70.16,69.99,70.13,15400.0,69.99,70.16,69.99,70.13,15400.0
2014-06-25 14:00:00,70.09,70.09,70.0,70.03,20100.0,70.09,70.09,70.0,70.03,20100.0
2014-06-25 14:05:00,70.03,70.06,69.86,69.88,22400.0,70.03,70.06,69.86,69.88,22400.0
2014-06-25 14:10:00,69.89,69.97,69.88,69.91,14800.0,69.89,69.97,69.88,69.91,14800.0
2014-06-25 14:15:00,69.94,70.01,69.94,69.98,5700.0,69.94,70.01,69.94,69.98,5700.0
2014-06-25 14:20:00,69.98,70.15,69.98,70.03,21800.0,69.98,70.15,69.98,70.03,21800.0
2014-06-25 14:25:00,70.08,70.15,70.04,70.1,16600.0,70.08,70.15,70.04,70.1,16600.0
2014-06-25 14:30:00,70.14,70.34,70.12,70.28,31600.0,70.14,70.34,70.12,70.28,31600.0
2014-06-25 14:35:00,70.28,70.55,70.26,70.43,56400.0,70.28,70.55,70.26,70.43,56400.0
2014-06-25 14:40:00,70.43,70.8,70.41,70.6,63400.0,70.43,70.8,70.41,70.6,63400.0
2014-06-25 14:45:00,70.6,70.65,70.41,70.42,26600.0,70.6,70.65,70.41,70.42,26600.0
2014-06-25 14:50:00,70.42,70.5,70.32,70.32,25500.0,70.42,70.5,70.32,70.32,25500.0
2014-06-25 14:55:00,70.37,70.45,70.3,70.34,32800.0,70.37,70.45,70.3,70.34,32800.0
2014-06-25 15:00:00,70.34,70.39,70.25,70.28,10200.0,70.34,70.39,70.25,70.28,10200.0
2014-06-25 15:05:00,70.31,70.32,70.25,70.26,8100.0,70.31,70.32,70.25,70.26,8100.0
2014-06-25 15:10:00,70.25,70.25,70.15,70.2,11300.0,70.25,70.25,70.15,70.2,11300.0
2014-06-25 15:15:00,70.19,70.23,70.14,70.19,8200.0,70.19,70.23,70.14,70.19,8200.0
2014-06-25 15:20:00,70.2,70.23,70.17,70.21,11900.0,70.2,70.23,70.17,70.21,11900.0
2014-06-25 15:25:00,70.19,70.2,70.05,70.06,16900.0,70.19,70.2,70.05,70.06,16900.0
2014-06-25 15:30:00,70.06,70.09,69.93,70.09,46700.0,70.06,70.09,69.93,70.09,46700.0
2014-06-25 15:35:00,70.08,70.21,70.08,70.18,14000.0,70.08,70.21,70.08,70.18,14000.0
2014-06-25 15:40:00,70.17,70.26,70.11,70.21,30300.0,70.17,70.26,70.11,70.21,30300.0
2014-06-25 15:45:00,70.22,70.23,70.15,70.17,18000.0,70.22,70.23,70.15,70.17,18000.0
2014-06-25 15:50:00,70.16,70.2,70.11,70.14,27200.0,70.16,70.2,70.11,70.14,27200.0
2014-06-25 15:55:00,70.14,70.22,70.14,70.18,60900.0,70.14,70.22,70.14,70.18,60900.0
2014-06-26 09:30:00,70.21,71.26,70.19,70.98,85600.0,70.21,71.26,70.19,70.98,85600.0
2014-06-26 09:35:00,70.98,71.5,70.88,71.18,100800.0,70.98,71.5,70.88,71.18,100800.0
2014-06-26 09:40:00,71.15,71.18,70.6,70.87,59500.0,71.15,71.18,70.6,70.87,59500.0
2014-06-26 09:45:00,70.76,70.88,70.47,70.65,40400.0,70.76,70.88,70.47,70.65,40400.0
2014-06-26 09:50:00,70.66,70.8,70.52,70.72,81500.0,70.66,70.8,70.52,70.72,81500.0
2014-06-26 09:55:00,70.73,71.26,70.7,71.15,53100.0,70.73,71.26,70.7,71.15,53100.0
2014-06-26 10:00:00,71.15,71.29,70.26,70.46,69000.0,71.15,71.29,70.26,70.46,69000.0
2014-06-26 10:05:00,70.45,70.68,70.33,70.48,32400.0,70.45,70.68,70.33,70.48,32400.0
2014-06-26 10:10:00,70.5,70.59,70.2,70.23,32200.0,70.5,70.59,70.2,70.23,32200.0
2014-06-26 10:15:00,70.25,70.76,70.25,70.6,28100.0,70.25,70.76,70.25,70.6,28100.0
2014-06-26 10:20:00,70.6,70.65,70.46,70.52,40300.0,70.6,70.65,70.46,70.52,40300.0
2014-06-26 10:25:00,70.55,70.79,70.51,70.79,46300.0,70.55,70.79,70.51,70.79,46300.0
2014-06-26 10:30:00,70.79,70.8,70.33,70.42,70600.0,70.79,70.8,70.33,70.42,70600.0
2014-06-26 10:35:00,70.47,70.47,70.26,70.31,40100.0,70.47,70.47,70.26,70.31,40100.0
2014-06-26 10:40:00,70.31,70.47,70.2,70.4,59600.0,70.31,70.47,70.2,70.4,59600.0
2014-06-26 10:45:00,70.35,70.56,70.35,70.5,20000.0,70.35,70.56,70.35,70.5,20000.0
2014-06-26 10:50:00,70.46,70.57,70.45,70.51,15900.0,70.46,70.57,70.45,70.51,15900.0
2014-06-26 10:55:00,70.52,70.52,70.34,70.38,33800.0,70.52,70.52,70.34,70.38,33800.0
2014-06-26 11:00:00,70.36,70.46,70.29,70.29,16100.0,70.36,70.46,70.29,70.29,16100.0
2014-06-26 11:05:00,70.32,70.46,70.21,70.23,26200.0,70.32,70.46,70.21,70.23,26200.0
2014-06-26 11:10:00,70.24,70.39,70.23,70.35,19700.0,70.24,70.39,70.23,70.35,19700.0
2014-06-26 11:15:00,70.35,70.4,70.28,70.35,20600.0,70.35,70.4,70.28,70.35,20600.0
2014-06-26 11:20:00,70.34,70.49,70.29,70.49,23600.0,70.34,70.49,70.29,70.49,23600.0
2014-06-26 11:25:00,70.49,70.49,70.32,70.47,12800.0,70.49,70.49,70.32,70.47,12800.0
2014-06-26 11:30:00,70.48,70.7,70.45,70.7,23200.0,70.48,70.7,70.45,70.7,23200.0
2014-06-26 11:35:00,70.7,70.85,70.64,70.71,15300.0,70.7,70.85,70.64,70.71,15300.0
2014-06-26 11:40:00,70.69,70.71,70.55,70.7,9100.0,70.69,70.71,70.55,70.7,9100.0
2014-06-26 11:45:00,70.69,70.71,70.61,70.61,5000.0,70.69,70.71,70.61,70.61,5000.0
2014-06-26 11:50:00,70.6,70.61,70.45,70.57,5800.0,70.6,70.61,70.45,70.57,5800.0
2014-06-26 11:55:00,70.56,70.64,70.53,70.58,11000.0,70.56,70.64,70.53,70.58,11000.0
2014-06-26 12:00:00,70.6,70.63,70.57,70.61,7000.0,70.6,70.63,70.57,70.61,7000.0
2014-06-26 12:05:00,70.6,70.65,70.59,70.64,8500.0,70.6,70.65,70.59,70.64,8500.0
2014-06-26 12:10:00,70.62,70.71,70.62,70.66,19000.0,70.62,70.71,70.62,70.66,19000.0
2014-06-26 12:15:00,70.68,70.68,70.62,70.68,3100.0,70.68,70.68,70.62,70.68,3100.0
2014-06-26 12:20:00,70.68,70.74,70.6,70.6,10600.0,70.68,70.74,70.6,70.6,10600.0
2014-06-26 12:25:00,70.61,70.63,70.51,70.59,10400.0,70.61,70.63,70.51,70.59,10400.0
2014-06-26 12:30:00,70.6,70.68,70.55,70.68,3700.0,70.6,70.68,70.55,70.68,3700.0
2014-06-26 12:35:00,70.66,70.67,70.53,70.61,10500.0,70.66,70.67,70.53,70.61,10500.0
2014-06-26 12:40:00,70.56,70.6,70.51,70.6,2100.0,70.56,70.6,70.51,70.6,2100.0
2014-06-26 12:45:00,70.58,70.58,70.39,70.5,9900.0,70.58,70.58,70.39,70.5,9900.0
2014-06-26 12:50:00,70.51,70.53,70.39,70.44,4400.0,70.51,70.53,70.39,70.44,4400.0
2014-06-26 12:55:00,70.39,70.42,70.35,70.39,8100.0,70.39,70.42,70.35,70.39,8100.0
2014-06-26 13:00:00,70.37,70.41,70.25,70.32,15400.0,70.37,70.41,70.25,70.32,15400.0
2014-06-26 13:05:00,70.29,70.32,70.25,70.29,11700.0,70.29,70.32,70.25,70.29,11700.0
2014-06-26 13:10:00,70.28,70.3,70.25,70.25,9400.0,70.28,70.3,70.25,70.25,9400.0
2014-06-26 13:15:00,70.29,70.31,70.22,70.29,11100.0,70.29,70.31,70.22,70.29,11100.0
2014-06-26 13:20:00,70.28,70.4,70.25,70.35,20100.0,70.28,70.4,70.25,70.35,20100.0
2014-06-26 13:25:00,70.42,70.54,70.42,70.47,9700.0,70.42,70.54,70.42,70.47,9700.0
2014-06-26 13:30:00,70.51,70.63,70.45,70.52,14700.0,70.51,70.63,70.45,70.52,14700.0
2014-06-26 13:35:00,70.53,70.59,70.29,70.35,20000.0,70.53,70.59,70.29,70.35,20000.0
2014-06-26 13:40:00,70.39,70.42,70.21,70.35,16700.0,70.39,70.42,70.21,70.35,16700.0
2014-06-26 13:45:00,70.34,70.4,70.24,70.31,12100.0,70.34,70.4,70.24,70.31,12100.0
2014-06-26 13:50:00,70.32,70.33,70.17,70.18,21000.0,70.32,70.33,70.17,70.18,21000.0
2014-06-26 13:55:00,70.2,70.25,70.15,70.22,23900.0,70.2,70.25,70.15,70.22,23900.0
2014-06-26 14:00:00,70.24,70.32,70.21,70.25,12200.0,70.24,70.32,70.21,70.25,12200.0
2014-06-26 14:05:00,70.26,71.49,70.23,71.2,421600.0,70.26,71.49,70.23,71.2,421600.0
2014-06-26 14:10:00,71.2,71.74,70.95,71.2,213000.0,71.2,71.74,70.95,71.2,213000.0
2014-06-26 14:15:00,71.22,71.46,71.11,71.27,45400.0,71.22,71.46,71.11,71.27,45400.0
2014-06-26 14:20:00,71.24,71.31,71.12,71.2,26100.0,71.24,71.31,71.12,71.2,26100.0
2014-06-26 14:25:00,71.22,71.55,71.15,71.55,55500.0,71.22,71.55,71.15,71.55,55500.0
2014-06-26 14:30:00,71.54,71.55,71.15,71.24,31600.0,71.54,71.55,71.15,71.24,31600.0
2014-06-26 14:35:00,71.22,71.33,71.11,71.24,21800.0,71.22,71.33,71.11,71.24,21800.0
2014-06-26 14:40:00,71.24,71.45,71.17,71.37,38300.0,71.24,71.45,71.17,71.37,38300.0
2014-06-26 14:45:00,71.37,71.68,71.29,71.67,66200.0,71.37,71.68,71.29,71.67,66200.0
2014-06-26 14:50:00,71.65,72.24,71.65,72.06,209600.0,71.65,72.24,71.65,72.06,209600.0
2014-06-26 14:55:00,72.03,72.4,72.0,72.12,135000.0,72.03,72.4,72.0,72.12,135000.0
2014-06-26 15:00:00,72.09,72.46,72.07,72.31,119900.0,72.09,72.46,72.07,72.31,119900.0
2014-06-26 15:05:00,72.33,72.38,72.06,72.11,67900.0,72.33,72.38,72.06,72.11,67900.0
2014-06-26 15:10:00,72.1,72.25,71.85,71.95,87700.0,72.1,72.25,71.85,71.95,87700.0
2014-06-26 15:15:00,71.98,72.17,71.87,71.9,52300.0,71.98,72.17,71.87,71.9,52300.0
2014-06-26 15:20:00,71.91,71.97,71.59,71.63,81800.0,71.91,71.97,71.59,71.63,81800.0
2014-06-26 15:25:00,71.62,71.85,71.42,71.45,68100.0,71.62,71.85,71.42,71.45,68100.0
2014-06-26 15:30:00,71.45,71.65,71.42,71.6,54500.0,71.45,71.65,71.42,71.6,54500.0
2014-06-26 15:35:00,71.61,71.67,71.58,71.65,37100.0,71.61,71.67,71.58,71.65,37100.0
2014-06-26 15:40:00,71.63,71.64,71.28,71.43,82900.0,71.63,71.64,71.28,71.43,82900.0
2014-06-26 15:45:00,71.44,71.54,71.37,71.53,51800.0,71.44,71.54,71.37,71.53,51800.0
2014-06-26 15:50:00,71.51,71.51,71.32,71.46,76600.0,71.51,71.51,71.32,71.46,76600.0
2014-06-26 15:55:00,71.44,71.5,71.39,71.47,111400.0,71.44,71.5,71.39,71.47,111400.0
2014-06-27 09:30:00,71.17,71.98,71.06,71.47,88300.0,71.17,71.98,71.06,71.47,88300.0
2014-06-27 09:35:00,71.47,72.0,71.4,71.6,70400.0,71.47,72.0,71.4,71.6,70400.0
2014-06-27 09:40:00,71.58,71.68,71.29,71.3,66100.0,71.58,71.68,71.29,71.3,66100.0
2014-06-27 09:45:00,71.29,71.57,71.1,71.45,41500.0,71.29,71.57,71.1,71.45,41500.0
2014-06-27 09:50:00,71.48,71.48,71.29,71.33,26400.0,71.48,71.48,71.29,71.33,26400.0
2014-06-27 09:55:00,71.35,71.43,71.28,71.38,23200.0,71.35,71.43,71.28,71.38,23200.0
2014-06-27 10:00:00,71.43,71.7,71.4,71.58,37900.0,71.43,71.7,71.4,71.58,37900.0
2014-06-27 10:05:00,71.53,71.59,70.85,70.98,147900.0,71.53,71.59,70.85,70.98,147900.0
2014-06-27 10:10:00,70.95,71.13,70.89,71.13,40900.0,70.95,71.13,70.89,71.13,40900.0
2014-06-27 10:15:00,71.13,71.25,71.01,71.1,20400.0,71.13,71.25,71.01,71.1,20400.0
2014-06-27 10:20:00,71.11,71.33,71.11,71.2,13200.0,71.11,71.33,71.11,71.2,13200.0
2014-06-27 10:25:00,71.25,71.35,71.17,71.18,8000.0,71.25,71.35,71.17,71.18,8000.0
2014-06-27 10:30:00,71.18,71.25,71.07,71.16,15500.0,71.18,71.25,71.07,71.16,15500.0
2014-06-27 10:35:00,71.16,71.19,70.91,71.0,29500.0,71.16,71.19,70.91,71.0,29500.0
2014-06-27 10:40:00,71.0,71.26,71.0,71.14,24400.0,71.0,71.26,71.0,71.14,24400.0
2014-06-27 10:45:00,71.14,71.26,71.1,71.1,17800.0,71.14,71.26,71.1,71.1,17800.0
2014-06-27 10:50:00,71.14,71.25,71.1,71.22,14100.0,71.14,71.25,71.1,71.22,14100.0
2014-06-27 10:55:00,71.25,71.41,71.25,71.37,22400.0,71.25,71.41,71.25,71.37,22400.0
2014-06-27 11:00:00,71.33,71.54,71.33,71.54,20000.0,71.33,71.54,71.33,71.54,20000.0
2014-06-27 11:05:00,71.58,71.7,71.48,71.52,18400.0,71.58,71.7,71.48,71.52,18400.0
2014-06-27 11:10:00,71.55,71.55,71.39,71.44,15100.0,71.55,71.55,71.39,71.44,15100.0
2014-06-27 11:15:00,71.45,71.58,71.42,71.49,8600.0,71.45,71.58,71.42,71.49,8600.0
2014-06-27 11:20:00,71.49,71.55,71.42,71.5,7300.0,71.49,71.55,71.42,71.5,7300.0
2014-06-27 11:25:00,71.45,71.58,71.45,71.48,6900.0,71.45,71.58,71.45,71.48,6900.0
2014-06-27 11:30:00,71.44,71.5,71.42,71.5,7800.0,71.44,71.5,71.42,71.5,7800.0
2014-06-27 11:35:00,71.47,71.47,71.34,71.34,5000.0,71.47,71.47,71.34,71.34,5000.0
2014-06-27 11:40:00,71.36,71.51,71.31,71.49,18200.0,71.36,71.51,71.31,71.49,18200.0
2014-06-27 11:45:00,71.45,71.56,71.45,71.47,6000.0,71.45,71.56,71.45,71.47,6000.0
2014-06-27 11:50:00,71.41,71.68,71.41,71.57,14300.0,71.41,71.68,71.41,71.57,14300.0
2014-06-27 11:55:00,71.57,71.67,71.52,71.52,20700.0,71.57,71.67,71.52,71.52,20700.0
2014-06-27 12:00:00,71.52,71.55,71.39,71.53,9900.0,71.52,71.55,71.39,71.53,9900.0
2014-06-27 12:05:00,71.53,71.63,71.53,71.59,9000.0,71.53,71.63,71.53,71.59,9000.0
2014-06-27 12:10:00,71.59,71.65,71.58,71.59,6800.0,71.59,71.65,71.58,71.59,6800.0
2014-06-27 12:15:00,71.61,71.61,71.54,71.55,12300.0,71.61,71.61,71.54,71.55,12300.0
2014-06-27 12:20:00,71.53,71.53,71.46,71.48,8400.0,71.53,71.53,71.46,71.48,8400.0
2014-06-27 12:25:00,71.48,71.49,71.35,71.4,11600.0,71.48,71.49,71.35,71.4,11600.0
2014-06-27 12:30:00,71.38,71.46,71.38,71.44,9700.0,71.38,71.46,71.38,71.44,9700.0
2014-06-27 12:35:00,71.46,71.6,71.45,71.55,13800.0,71.46,71.6,71.45,71.55,13800.0
2014-06-27 12:40:00,71.56,71.6,71.52,71.6,5800.0,71.56,71.6,71.52,71.6,5800.0
2014-06-27 12:45:00,71.56,71.63,71.52,71.57,5400.0,71.56,71.63,71.52,71.57,5400.0
2014-06-27 12:50:00,71.58,71.63,71.51,71.61,30800.0,71.58,71.63,71.51,71.61,30800.0
2014-06-27 12:55:00,71.61,71.82,71.6,71.65,28200.0,71.61,71.82,71.6,71.65,28200.0
2014-06-27 13:00:00,71.65,71.65,71.55,71.55,6600.0,71.65,71.65,71.55,71.55,6600.0
2014-06-27 13:05:00,71.56,71.68,71.55,71.68,18000.0,71.56,71.68,71.55,71.68,18000.0
2014-06-27 13:10:00,71.68,71.71,71.57,71.57,15500.0,71.68,71.71,71.57,71.57,15500.0
2014-06-27 13:15:00,71.59,71.59,71.28,71.35,26700.0,71.59,71.59,71.28,71.35,26700.0
2014-06-27 13:20:00,71.34,71.4,71.31,71.34,22400.0,71.34,71.4,71.31,71.34,22400.0
2014-06-27 13:25:00,71.36,71.36,71.16,71.22,19900.0,71.36,71.36,71.16,71.22,19900.0
2014-06-27 13:30:00,71.24,71.29,71.22,71.24,7100.0,71.24,71.29,71.22,71.24,7100.0
2014-06-27 13:35:00,71.24,71.27,71.19,71.24,12300.0,71.24,71.27,71.19,71.24,12300.0
2014-06-27 13:40:00,71.21,71.26,71.17,71.19,5200.0,71.21,71.26,71.17,71.19,5200.0
2014-06-27 13:45:00,71.17,71.18,71.1,71.13,23500.0,71.17,71.18,71.1,71.13,23500.0
2014-06-27 13:50:00,71.16,71.2,71.1,71.16,14600.0,71.16,71.2,71.1,71.16,14600.0
2014-06-27 13:55:00,71.16,71.26,71.12,71.25,15800.0,71.16,71.26,71.12,71.25,15800.0
2014-06-27 14:00:00,71.21,71.5,71.14,71.5,31600.0,71.21,71.5,71.14,71.5,31600.0
2014-06-27 14:05:00,71.49,71.53,71.37,71.41,6100.0,71.49,71.53,71.37,71.41,6100.0
2014-06-27 14:10:00,71.36,71.43,71.3,71.31,2300.0,71.36,71.43,71.3,71.31,2300.0
2014-06-27 14:15:00,71.32,71.33,71.22,71.26,8600.0,71.32,71.33,71.22,71.26,8600.0
2014-06-27 14:20:00,71.26,71.28,71.23,71.26,2300.0,71.26,71.28,71.23,71.26,2300.0
2014-06-27 14:25:00,71.28,71.31,71.25,71.29,5200.0,71.28,71.31,71.25,71.29,5200.0
2014-06-27 14:30:00,71.29,71.41,71.27,71.29,15800.0,71.29,71.41,71.27,71.29,15800.0
2014-06-27 14:35:00,71.27,71.31,71.25,71.27,10100.0,71.27,71.31,71.25,71.27,10100.0
2014-06-27 14:40:00,71.25,71.33,71.22,71.28,7900.0,71.25,71.33,71.22,71.28,7900.0
2014-06-27 14:45:00,71.29,71.31,71.22,71.25,3900.0,71.29,71.31,71.22,71.25,3900.0
2014-06-27 14:50:00,71.28,71.28,71.18,71.2,10800.0,71.28,71.28,71.18,71.2,10800.0
2014-06-27 14:55:00,71.2,71.24,71.07,71.07,18700.0,71.2,71.24,71.07,71.07,18700.0
2014-06-27 15:00:00,71.09,71.12,71.0,71.06,36200.0,71.09,71.12,71.0,71.06,36200.0
2014-06-27 15:05:00,71.04,71.07,70.93,71.03,33700.0,71.04,71.07,70.93,71.03,33700.0
2014-06-27 15:10:00,71.05,71.1,71.02,71.09,16300.0,71.05,71.1,71.02,71.09,16300.0
2014-06-27 15:15:00,71.1,71.11,71.02,71.06,15600.0,71.1,71.11,71.02,71.06,15600.0
2014-06-27 15:20:00,71.05,71.12,71.03,71.09,23600.0,71.05,71.12,71.03,71.09,23600.0
2014-06-27 15:25:00,71.1,71.14,71.08,71.11,34000.0,71.1,71.14,71.08,71.11,34000.0
2014-06-27 15:30:00,71.13,71.2,71.09,71.16,32500.0,71.13,71.2,71.09,71.16,32500.0
2014-06-27 15:35:00,71.18,71.22,71.16,71.19,22900.0,71.18,71.22,71.16,71.19,22900.0
2014-06-27 15:40:00,71.2,71.26,71.18,71.24,33500.0,71.2,71.26,71.18,71.24,33500.0
2014-06-27 15:45:00,71.26,71.3,71.2,71.22,62000.0,71.26,71.3,71.2,71.22,62000.0
2014-06-27 15:50:00,71.21,71.43,71.21,71.38,76100.0,71.21,71.43,71.21,71.38,76100.0
2014-06-27 15:55:00,71.38,71.4,71.25,71.4,94100.0,71.38,71.4,71.25,71.4,94100.0
2014-06-30 09:30:00,71.85,72.0,71.49,71.55,72900.0,71.85,72.0,71.49,71.55,72900.0
2014-06-30 09:35:00,71.6,71.87,71.56,71.73,46900.0,71.6,71.87,71.56,71.73,46900.0
2014-06-30 09:40:00,71.71,71.89,71.42,71.79,48300.0,71.71,71.89,71.42,71.79,48300.0
2014-06-30 09:45:00,71.85,72.33,71.78,72.23,92100.0,71.85,72.33,71.78,72.23,92100.0
2014-06-30 09:50:00,72.23,72.68,72.23,72.34,99000.0,72.23,72.68,72.23,72.34,99000.0
2014-06-30 09:55:00,72.31,72.65,72.31,72.38,38800.0,72.31,72.65,72.31,72.38,38800.0
2014-06-30 10:00:00,72.41,72.61,72.23,72.3,36300.0,72.41,72.61,72.23,72.3,36300.0
2014-06-30 10:05:00,72.26,72.37,72.1,72.26,26000.0,72.26,72.37,72.1,72.26,26000.0
2014-06-30 10:10:00,72.23,72.45,72.19,72.42,8800.0,72.23,72.45,72.19,72.42,8800.0
2014-06-30 10:15:00,72.45,72.49,72.18,72.4,35500.0,72.45,72.49,72.18,72.4,35500.0
2014-06-30 10:20:00,72.4,72.45,72.06,72.13,29800.0,72.4,72.45,72.06,72.13,29800.0
2014-06-30 10:25:00,72.14,72.15,72.01,72.12,26400.0,72.14,72.15,72.01,72.12,26400.0
2014-06-30 10:30:00,72.12,72.25,72.12,72.17,24200.0,72.12,72.25,72.12,72.17,24200.0
2014-06-30 10:35:00,72.15,72.15,72.01,72.07,19400.0,72.15,72.15,72.01,72.07,19400.0
2014-06-30 10:40:00,72.08,72.1,71.98,72.01,27700.0,72.08,72.1,71.98,72.01,27700.0
2014-06-30 10:45:00,72.02,72.13,72.02,72.08,19000.0,72.02,72.13,72.02,72.08,19000.0
2014-06-30 10:50:00,72.07,72.15,72.01,72.1,18800.0,72.07,72.15,72.01,72.1,18800.0
2014-06-30 10:55:00,72.1,72.1,71.94,72.01,38000.0,72.1,72.1,71.94,72.01,38000.0
2014-06-30 11:00:00,72.0,72.05,71.86,71.9,34500.0,72.0,72.05,71.86,71.9,34500.0
2014-06-30 11:05:00,71.9,71.95,71.75,71.92,24500.0,71.9,71.95,71.75,71.92,24500.0
2014-06-30 11:10:00,71.98,72.2,71.98,72.11,16500.0,71.98,72.2,71.98,72.11,16500.0
2014-06-30 11:15:00,72.1,72.12,71.97,72.03,22100.0,72.1,72.12,71.97,72.03,22100.0
2014-06-30 11:20:00,72.03,72.05,71.82,71.89,22100.0,72.03,72.05,71.82,71.89,22100.0
2014-06-30 11:25:00,71.92,72.04,71.89,71.94,8900.0,71.92,72.04,71.89,71.94,8900.0
2014-06-30 11:30:00,71.9,72.1,71.85,72.06,20400.0,71.9,72.1,71.85,72.06,20400.0
2014-06-30 11:35:00,72.06,72.08,71.87,71.9,8500.0,72.06,72.08,71.87,71.9,8500.0
2014-06-30 11:40:00,71.89,71.95,71.85,71.89,3900.0,71.89,71.95,71.85,71.89,3900.0
2014-06-30 11:45:00,71.92,72.01,71.9,71.96,7800.0,71.92,72.01,71.9,71.96,7800.0
2014-06-30 11:50:00,71.94,71.96,71.85,71.93,6200.0,71.94,71.96,71.85,71.93,6200.0
2014-06-30 11:55:00,71.89,71.89,71.78,71.8,14200.0,71.89,71.89,71.78,71.8,14200.0
2014-06-30 12:00:00,71.8,71.83,71.69,71.77,23300.0,71.8,71.83,71.69,71.77,23300.0
2014-06-30 12:05:00,71.73,71.78,71.65,71.72,6300.0,71.73,71.78,71.65,71.72,6300.0
2014-06-30 12:10:00,71.76,71.8,71.72,71.78,9500.0,71.76,71.8,71.72,71.78,9500.0
2014-06-30 12:15:00,71.78,71.86,71.75,71.85,9800.0,71.78,71.86,71.75,71.85,9800.0
2014-06-30 12:20:00,71.86,71.89,71.79,71.89,4300.0,71.86,71.89,71.79,71.89,4300.0
2014-06-30 12:25:00,71.88,71.9,71.78,71.83,17000.0,71.88,71.9,71.78,71.83,17000.0
2014-06-30 12:30:00,71.8,71.82,71.69,71.81,7500.0,71.8,71.82,71.69,71.81,7500.0
2014-06-30 12:35:00,71.86,71.88,71.8,71.86,12300.0,71.86,71.88,71.8,71.86,12300.0
2014-06-30 12:40:00,71.84,71.93,71.77,71.88,9700.0,71.84,71.93,71.77,71.88,9700.0
2014-06-30 12:45:00,71.85,71.91,71.76,71.9,10400.0,71.85,71.91,71.76,71.9,10400.0
2014-06-30 12:50:00,71.92,72.05,71.9,72.01,8400.0,71.92,72.05,71.9,72.01,8400.0
2014-06-30 12:55:00,72.02,72.02,71.94,71.95,4400.0,72.02,72.02,71.94,71.95,4400.0
2014-06-30 13:00:00,71.91,71.92,71.82,71.85,8200.0,71.91,71.92,71.82,71.85,8200.0
2014-06-30 13:05:00,71.85,71.85,71.76,71.84,8400.0,71.85,71.85,71.76,71.84,8400.0
2014-06-30 13:10:00,71.85,71.86,71.83,71.86,5800.0,71.85,71.86,71.83,71.86,5800.0
2014-06-30 13:15:00,71.87,71.94,71.87,71.94,6900.0,71.87,71.94,71.87,71.94,6900.0
2014-06-30 13:20:00,71.93,71.94,71.79,71.79,7300.0,71.93,71.94,71.79,71.79,7300.0
2014-06-30 13:25:00,71.79,71.82,71.76,71.78,5000.0,71.79,71.82,71.76,71.78,5000.0
2014-06-30 13:30:00,71.76,71.79,71.73,71.77,9100.0,71.76,71.79,71.73,71.77,9100.0
2014-06-30 13:35:00,71.72,71.76,71.72,71.73,4700.0,71.72,71.76,71.72,71.73,4700.0
2014-06-30 13:40:00,71.73,71.82,71.73,71.79,4300.0,71.73,71.82,71.73,71.79,4300.0
2014-06-30 13:45:00,71.79,71.82,71.71,71.73,22500.0,71.79,71.82,71.71,71.73,22500.0
2014-06-30 13:50:00,71.73,71.8,71.72,71.78,8800.0,71.73,71.8,71.72,71.78,8800.0
2014-06-30 13:55:00,71.81,71.85,71.73,71.73,7800.0,71.81,71.85,71.73,71.73,7800.0
2014-06-30 14:00:00,71.72,71.74,71.69,71.69,10000.0,71.72,71.74,71.69,71.69,10000.0
2014-06-30 14:05:00,71.68,71.75,71.65,71.72,8600.0,71.68,71.75,71.65,71.72,8600.0
2014-06-30 14:10:00,71.7,71.71,71.65,71.7,16200.0,71.7,71.71,71.65,71.7,16200.0
2014-06-30 14:15:00,71.7,71.7,71.65,71.67,20500.0,71.7,71.7,71.65,71.67,20500.0
2014-06-30 14:20:00,71.68,71.68,71.6,71.65,10900.0,71.68,71.68,71.6,71.65,10900.0
2014-06-30 14:25:00,71.62,71.64,71.56,71.6,14700.0,71.62,71.64,71.56,71.6,14700.0
2014-06-30 14:30:00,71.6,71.65,71.53,71.55,13700.0,71.6,71.65,71.53,71.55,13700.0
2014-06-30 14:35:00,71.55,71.58,71.51,71.53,11200.0,71.55,71.58,71.51,71.53,11200.0
2014-06-30 14:40:00,71.55,71.56,71.52,71.55,6700.0,71.55,71.56,71.52,71.55,6700.0
2014-06-30 14:45:00,71.55,71.57,71.42,71.45,25800.0,71.55,71.57,71.42,71.45,25800.0
2014-06-30 14:50:00,71.45,71.45,71.17,71.25,36100.0,71.45,71.45,71.17,71.25,36100.0
2014-06-30 14:55:00,71.26,71.27,71.01,71.02,49100.0,71.26,71.27,71.01,71.02,49100.0
2014-06-30 15:00:00,71.02,71.04,70.84,70.94,63900.0,71.02,71.04,70.84,70.94,63900.0
2014-06-30 15:05:00,70.94,71.1,70.94,71.06,65200.0,70.94,71.1,70.94,71.06,65200.0
2014-06-30 15:10:00,71.05,71.1,70.95,70.98,33000.0,71.05,71.1,70.95,70.98,33000.0
2014-06-30 15:15:00,70.99,71.04,70.93,70.99,27200.0,70.99,71.04,70.93,70.99,27200.0
2014-06-30 15:20:00,70.99,71.2,70.99,71.14,25100.0,70.99,71.2,70.99,71.14,25100.0
2014-06-30 15:25:00,71.14,71.24,71.07,71.21,12500.0,71.14,71.24,71.07,71.21,12500.0
2014-06-30 15:30:00,71.2,71.23,71.14,71.19,21400.0,71.2,71.23,71.14,71.19,21400.0
2014-06-30 15:35:00,71.2,71.22,71.09,71.17,16500.0,71.2,71.22,71.09,71.17,16500.0
2014-06-30 15:40:00,71.15,71.17,70.99,71.02,43400.0,71.15,71.17,70.99,71.02,43400.0
2014-06-30 15:45:00,71.02,71.08,71.01,71.03,35700.0,71.02,71.08,71.01,71.03,35700.0
2014-06-30 15:50:00,71.01,71.08,70.99,71.0,52200.0,71.01,71.08,70.99,71.0,52200.0
2014-06-30 15:55:00,71.0,71.1,71.0,71.06,62700.0,71.0,71.1,71.0,71.06,62700.0
2014-07-01 09:30:00,71.52,71.58,71.24,71.31,41500.0,71.52,71.58,71.24,71.31,41500.0
2014-07-01 09:35:00,71.32,71.36,70.77,71.0,35900.0,71.32,71.36,70.77,71.0,35900.0
2014-07-01 09:40:00,71.0,71.07,70.61,70.75,33600.0,71.0,71.07,70.61,70.75,33600.0
2014-07-01 09:45:00,70.74,71.27,70.73,71.25,32700.0,70.74,71.27,70.73,71.25,32700.0
2014-07-01 09:50:00,71.25,71.49,71.21,71.29,23800.0,71.25,71.49,71.21,71.29,23800.0
2014-07-01 09:55:00,71.29,71.41,71.17,71.17,22700.0,71.29,71.41,71.17,71.17,22700.0
2014-07-01 10:00:00,71.16,71.16,70.82,70.85,28500.0,71.16,71.16,70.82,70.85,28500.0
2014-07-01 10:05:00,70.85,70.91,70.59,70.6,40600.0,70.85,70.91,70.59,70.6,40600.0
2014-07-01 10:10:00,70.6,70.78,70.28,70.44,87100.0,70.6,70.78,70.28,70.44,87100.0
2014-07-01 10:15:00,70.43,70.77,70.43,70.51,34100.0,70.43,70.77,70.43,70.51,34100.0
2014-07-01 10:20:00,70.51,70.58,70.28,70.34,31900.0,70.51,70.58,70.28,70.34,31900.0
2014-07-01 10:25:00,70.34,70.34,70.02,70.02,49700.0,70.34,70.34,70.02,70.02,49700.0
2014-07-01 10:30:00,70.09,70.41,70.06,70.4,25400.0,70.09,70.41,70.06,70.4,25400.0
2014-07-01 10:35:00,70.35,70.38,70.24,70.37,13200.0,70.35,70.38,70.24,70.37,13200.0
2014-07-01 10:40:00,70.36,70.49,70.26,70.3,26600.0,70.36,70.49,70.26,70.3,26600.0
2014-07-01 10:45:00,70.3,70.3,70.21,70.27,23400.0,70.3,70.3,70.21,70.27,23400.0
2014-07-01 10:50:00,70.29,70.29,70.17,70.29,15000.0,70.29,70.29,70.17,70.29,15000.0
2014-07-01 10:55:00,70.3,70.38,70.18,70.28,17800.0,70.3,70.38,70.18,70.28,17800.0
2014-07-01 11:00:00,70.29,70.29,70.14,70.16,17600.0,70.29,70.29,70.14,70.16,17600.0
2014-07-01 11:05:00,70.19,70.2,70.02,70.09,20900.0,70.19,70.2,70.02,70.09,20900.0
2014-07-01 11:10:00,70.1,70.1,69.9,69.98,59300.0,70.1,70.1,69.9,69.98,59300.0
2014-07-01 11:15:00,69.98,70.01,69.7,69.78,71400.0,69.98,70.01,69.7,69.78,71400.0
2014-07-01 11:20:00,69.76,69.89,69.73,69.87,25400.0,69.76,69.89,69.73,69.87,25400.0
2014-07-01 11:25:00,69.83,69.94,69.78,69.82,18500.0,69.83,69.94,69.78,69.82,18500.0
2014-07-01 11:30:00,69.81,70.05,69.71,70.04,35600.0,69.81,70.05,69.71,70.04,35600.0
2014-07-01 11:35:00,70.03,70.17,69.94,70.12,31900.0,70.03,70.17,69.94,70.12,31900.0
2014-07-01 11:40:00,70.14,70.17,70.02,70.06,31900.0,70.14,70.17,70.02,70.06,31900.0
2014-07-01 11:45:00,70.06,70.12,70.02,70.07,15600.0,70.06,70.12,70.02,70.07,15600.0
2014-07-01 11:50:00,70.07,70.19,70.05,70.07,20600.0,70.07,70.19,70.05,70.07,20600.0
2014-07-01 11:55:00,70.09,70.33,70.09,70.32,25300.0,70.09,70.33,70.09,70.32,25300.0
2014-07-01 12:00:00,70.33,70.61,70.33,70.61,56000.0,70.33,70.61,70.33,70.61,56000.0
2014-07-01 12:05:00,70.62,70.64,70.41,70.47,21900.0,70.62,70.64,70.41,70.47,21900.0
2014-07-01 12:10:00,70.47,70.55,70.39,70.5,15000.0,70.47,70.55,70.39,70.5,15000.0
2014-07-01 12:15:00,70.52,70.7,70.5,70.67,17600.0,70.52,70.7,70.5,70.67,17600.0
2014-07-01 12:20:00,70.65,70.73,70.53,70.53,23600.0,70.65,70.73,70.53,70.53,23600.0
2014-07-01 12:25:00,70.56,70.59,70.49,70.57,8100.0,70.56,70.59,70.49,70.57,8100.0
2014-07-01 12:30:00,70.57,70.74,70.55,70.66,23000.0,70.57,70.74,70.55,70.66,23000.0
2014-07-01 12:35:00,70.67,70.8,70.61,70.69,21500.0,70.67,70.8,70.61,70.69,21500.0
2014-07-01 12:40:00,70.69,70.72,70.56,70.56,10300.0,70.69,70.72,70.56,70.56,10300.0
2014-07-01 12:45:00,70.58,70.66,70.57,70.65,12100.0,70.58,70.66,70.57,70.65,12100.0
2014-07-01 12:50:00,70.64,70.76,70.64,70.72,6500.0,70.64,70.76,70.64,70.72,6500.0
2014-07-01 12:55:00,70.69,70.75,70.64,70.69,12000.0,70.69,70.75,70.64,70.69,12000.0
2014-07-01 13:00:00,70.69,70.85,70.61,70.85,16000.0,70.69,70.85,70.61,70.85,16000.0
2014-07-01 13:05:00,70.85,70.85,70.75,70.8,6200.0,70.85,70.85,70.75,70.8,6200.0
2014-07-01 13:10:00,70.8,70.83,70.71,70.71,10700.0,70.8,70.83,70.71,70.71,10700.0
2014-07-01 13:15:00,70.79,70.87,70.71,70.87,26800.0,70.79,70.87,70.71,70.87,26800.0
2014-07-01 13:20:00,70.86,70.98,70.85,70.94,16400.0,70.86,70.98,70.85,70.94,16400.0
2014-07-01 13:25:00,70.98,70.98,70.66,70.7,15600.0,70.98,70.98,70.66,70.7,15600.0
2014-07-01 13:30:00,70.69,70.81,70.65,70.81,11100.0,70.69,70.81,70.65,70.81,11100.0
2014-07-01 13:35:00,70.8,70.85,70.75,70.83,10100.0,70.8,70.85,70.75,70.83,10100.0
2014-07-01 13:40:00,70.83,70.86,70.69,70.71,18600.0,70.83,70.86,70.69,70.71,18600.0
2014-07-01 13:45:00,70.74,70.84,70.72,70.81,3100.0,70.74,70.84,70.72,70.81,3100.0
2014-07-01 13:50:00,70.81,70.85,70.73,70.74,9200.0,70.81,70.85,70.73,70.74,9200.0
2014-07-01 13:55:00,70.73,70.81,70.68,70.81,12100.0,70.73,70.81,70.68,70.81,12100.0
2014-07-01 14:00:00,70.81,70.81,70.62,70.73,11900.0,70.81,70.81,70.62,70.73,11900.0
2014-07-01 14:05:00,70.73,70.73,70.55,70.62,24100.0,70.73,70.73,70.55,70.62,24100.0
2014-07-01 14:10:00,70.65,70.8,70.63,70.76,10500.0,70.65,70.8,70.63,70.76,10500.0
2014-07-01 14:15:00,70.77,70.85,70.75,70.81,20900.0,70.77,70.85,70.75,70.81,20900.0
2014-07-01 14:20:00,70.82,70.83,70.7,70.7,18400.0,70.82,70.83,70.7,70.7,18400.0
2014-07-01 14:25:00,70.67,70.68,70.56,70.61,13100.0,70.67,70.68,70.56,70.61,13100.0
2014-07-01 14:30:00,70.61,70.64,70.5,70.58,14700.0,70.61,70.64,70.5,70.58,14700.0
2014-07-01 14:35:00,70.54,70.66,70.43,70.66,13200.0,70.54,70.66,70.43,70.66,13200.0
2014-07-01 14:40:00,70.66,70.71,70.51,70.58,10400.0,70.66,70.71,70.51,70.58,10400.0
2014-07-01 14:45:00,70.59,70.59,70.51,70.59,11800.0,70.59,70.59,70.51,70.59,11800.0
2014-07-01 14:50:00,70.61,70.61,70.46,70.55,12600.0,70.61,70.61,70.46,70.55,12600.0
2014-07-01 14:55:00,70.52,70.54,70.47,70.53,7600.0,70.52,70.54,70.47,70.53,7600.0
2014-07-01 15:00:00,70.53,70.6,70.5,70.6,8300.0,70.53,70.6,70.5,70.6,8300.0
2014-07-01 15:05:00,70.58,70.6,70.54,70.56,10300.0,70.58,70.6,70.54,70.56,10300.0
2014-07-01 15:10:00,70.58,70.59,70.54,70.55,10500.0,70.58,70.59,70.54,70.55,10500.0
2014-07-01 15:15:00,70.55,70.6,70.4,70.6,19500.0,70.55,70.6,70.4,70.6,19500.0
2014-07-01 15:20:00,70.59,70.63,70.5,70.6,42300.0,70.59,70.63,70.5,70.6,42300.0
2014-07-01 15:25:00,70.6,70.6,70.52,70.56,19300.0,70.6,70.6,70.52,70.56,19300.0
2014-07-01 15:30:00,70.55,70.67,70.55,70.65,25100.0,70.55,70.67,70.55,70.65,25100.0
2014-07-01 15:35:00,70.66,70.69,70.59,70.63,22500.0,70.66,70.69,70.59,70.63,22500.0
2014-07-01 15:40:00,70.64,70.75,70.63,70.73,19800.0,70.64,70.75,70.63,70.73,19800.0
2014-07-01 15:45:00,70.72,70.76,70.68,70.69,37600.0,70.72,70.76,70.68,70.69,37600.0
2014-07-01 15:50:00,70.71,70.78,70.69,70.71,37900.0,70.71,70.78,70.69,70.71,37900.0
2014-07-01 15:55:00,70.72,70.75,70.66,70.67,53700.0,70.72,70.75,70.66,70.67,53700.0
2014-07-02 09:30:00,71.05,71.8,71.0,71.07,109000.0,71.05,71.8,71.0,71.07,109000.0
2014-07-02 09:35:00,71.08,71.62,71.08,71.35,35300.0,71.08,71.62,71.08,71.35,35300.0
2014-07-02 09:40:00,71.39,71.41,71.0,71.2,32000.0,71.39,71.41,71.0,71.2,32000.0
2014-07-02 09:45:00,71.27,71.5,71.03,71.43,31700.0,71.27,71.5,71.03,71.43,31700.0
2014-07-02 09:50:00,71.41,71.51,71.22,71.42,30200.0,71.41,71.51,71.22,71.42,30200.0
2014-07-02 09:55:00,71.39,71.39,71.26,71.35,15600.0,71.39,71.39,71.26,71.35,15600.0
2014-07-02 10:00:00,71.35,71.4,71.01,71.1,24400.0,71.35,71.4,71.01,71.1,24400.0
2014-07-02 10:05:00,71.1,71.1,70.77,70.78,33700.0,71.1,71.1,70.77,70.78,33700.0
2014-07-02 10:10:00,70.82,70.87,70.45,70.62,43500.0,70.82,70.87,70.45,70.62,43500.0
2014-07-02 10:15:00,70.6,70.86,70.48,70.83,11400.0,70.6,70.86,70.48,70.83,11400.0
2014-07-02 10:20:00,70.86,70.96,70.75,70.95,20300.0,70.86,70.96,70.75,70.95,20300.0
2014-07-02 10:25:00,70.96,71.02,70.81,70.9,12900.0,70.96,71.02,70.81,70.9,12900.0
2014-07-02 10:30:00,70.86,70.96,70.78,70.85,31200.0,70.86,70.96,70.78,70.85,31200.0
2014-07-02 10:35:00,70.89,70.98,70.72,70.79,39900.0,70.89,70.98,70.72,70.79,39900.0
2014-07-02 10:40:00,70.78,70.92,70.78,70.92,9200.0,70.78,70.92,70.78,70.92,9200.0
2014-07-02 10:45:00,70.96,70.96,70.79,70.82,14900.0,70.96,70.96,70.79,70.82,14900.0
2014-07-02 10:50:00,70.82,70.88,70.62,70.66,8400.0,70.82,70.88,70.62,70.66,8400.0
2014-07-02 10:55:00,70.66,70.7,70.61,70.63,14900.0,70.66,70.7,70.61,70.63,14900.0
2014-07-02 11:00:00,70.63,70.68,70.56,70.6,9600.0,70.63,70.68,70.56,70.6,9600.0
2014-07-02 11:05:00,70.58,70.58,70.27,70.3,18000.0,70.58,70.58,70.27,70.3,18000.0
2014-07-02 11:10:00,70.27,70.33,70.18,70.33,20000.0,70.27,70.33,70.18,70.33,20000.0
2014-07-02 11:15:00,70.32,70.35,70.14,70.18,16700.0,70.32,70.35,70.14,70.18,16700.0
2014-07-02 11:20:00,70.17,70.28,70.14,70.28,9300.0,70.17,70.28,70.14,70.28,9300.0
2014-07-02 11:25:00,70.26,70.34,70.21,70.25,11200.0,70.26,70.34,70.21,70.25,11200.0
2014-07-02 11:30:00,70.24,70.34,70.24,70.3,6300.0,70.24,70.34,70.24,70.3,6300.0
2014-07-02 11:35:00,70.3,70.66,70.3,70.52,21600.0,70.3,70.66,70.3,70.52,21600.0
2014-07-02 11:40:00,70.52,70.59,70.52,70.53,13000.0,70.52,70.59,70.52,70.53,13000.0
2014-07-02 11:45:00,70.55,70.66,70.53,70.61,8900.0,70.55,70.66,70.53,70.61,8900.0
2014-07-02 11:50:00,70.62,70.62,70.53,70.53,2700.0,70.62,70.62,70.53,70.53,2700.0
2014-07-02 11:55:00,70.53,70.56,70.4,70.42,8500.0,70.53,70.56,70.4,70.42,8500.0
2014-07-02 12:00:00,70.4,70.48,70.38,70.46,4300.0,70.4,70.48,70.38,70.46,4300.0
2014-07-02 12:05:00,70.47,70.49,70.47,70.47,5800.0,70.47,70.49,70.47,70.47,5800.0
2014-07-02 12:10:00,70.46,70.49,70.43,70.44,4200.0,70.46,70.49,70.43,70.44,4200.0
2014-07-02 12:15:00,70.44,70.49,70.37,70.38,9800.0,70.44,70.49,70.37,70.38,9800.0
2014-07-02 12:20:00,70.39,70.44,70.31,70.44,15800.0,70.39,70.44,70.31,70.44,15800.0
2014-07-02 12:25:00,70.44,70.47,70.4,70.4,2800.0,70.44,70.47,70.4,70.4,2800.0
2014-07-02 12:30:00,70.4,70.4,70.17,70.24,13400.0,70.4,70.4,70.17,70.24,13400.0
2014-07-02 12:35:00,70.23,70.29,70.2,70.27,7700.0,70.23,70.29,70.2,70.27,7700.0
2014-07-02 12:40:00,70.24,70.31,70.24,70.31,3200.0,70.24,70.31,70.24,70.31,3200.0
2014-07-02 12:45:00,70.32,70.32,70.21,70.24,9600.0,70.32,70.32,70.21,70.24,9600.0
2014-07-02 12:50:00,70.26,70.29,70.2,70.2,10500.0,70.26,70.29,70.2,70.2,10500.0
2014-07-02 12:55:00,70.18,70.25,70.11,70.24,18500.0,70.18,70.25,70.11,70.24,18500.0
2014-07-02 13:00:00,70.29,70.35,70.25,70.27,6600.0,70.29,70.35,70.25,70.27,6600.0
2014-07-02 13:05:00,70.27,70.29,70.18,70.29,5500.0,70.27,70.29,70.18,70.29,5500.0
2014-07-02 13:10:00,70.26,70.27,70.22,70.23,11300.0,70.26,70.27,70.22,70.23,11300.0
2014-07-02 13:15:00,70.24,70.24,70.07,70.21,20100.0,70.24,70.24,70.07,70.21,20100.0
2014-07-02 13:20:00,70.22,70.22,70.14,70.21,7800.0,70.22,70.22,70.14,70.21,7800.0
2014-07-02 13:25:00,70.21,70.28,70.18,70.27,6400.0,70.21,70.28,70.18,70.27,6400.0
2014-07-02 13:30:00,70.27,70.29,70.21,70.23,9500.0,70.27,70.29,70.21,70.23,9500.0
2014-07-02 13:35:00,70.23,70.23,70.15,70.2,4600.0,70.23,70.23,70.15,70.2,4600.0
2014-07-02 13:40:00,70.22,70.23,70.01,70.03,13300.0,70.22,70.23,70.01,70.03,13300.0
2014-07-02 13:45:00,70.04,70.04,69.9,69.92,24400.0,70.04,70.04,69.9,69.92,24400.0
2014-07-02 13:50:00,69.94,69.97,69.76,69.9,40300.0,69.94,69.97,69.76,69.9,40300.0
2014-07-02 13:55:00,69.91,70.14,69.9,70.04,19000.0,69.91,70.14,69.9,70.04,19000.0
2014-07-02 14:00:00,70.0,70.07,69.98,70.06,9500.0,70.0,70.07,69.98,70.06,9500.0
2014-07-02 14:05:00,70.06,70.14,70.01,70.07,9900.0,70.06,70.14,70.01,70.07,9900.0
2014-07-02 14:10:00,70.05,70.12,70.01,70.02,5800.0,70.05,70.12,70.01,70.02,5800.0
2014-07-02 14:15:00,70.01,70.02,69.85,69.99,15100.0,70.01,70.02,69.85,69.99,15100.0
2014-07-02 14:20:00,69.97,70.03,69.95,70.01,6400.0,69.97,70.03,69.95,70.01,6400.0
2014-07-02 14:25:00,69.99,70.0,69.86,69.87,9900.0,69.99,70.0,69.86,69.87,9900.0
2014-07-02 14:30:00,69.88,69.95,69.79,69.92,12000.0,69.88,69.95,69.79,69.92,12000.0
2014-07-02 14:35:00,69.93,69.93,69.72,69.74,27500.0,69.93,69.93,69.72,69.74,27500.0
2014-07-02 14:40:00,69.77,69.86,69.73,69.82,26200.0,69.77,69.86,69.73,69.82,26200.0
2014-07-02 14:45:00,69.8,69.81,69.62,69.63,27600.0,69.8,69.81,69.62,69.63,27600.0
2014-07-02 14:50:00,69.65,69.7,69.61,69.67,26600.0,69.65,69.7,69.61,69.67,26600.0
2014-07-02 14:55:00,69.7,69.8,69.66,69.79,15200.0,69.7,69.8,69.66,69.79,15200.0
2014-07-02 15:00:00,69.79,69.91,69.79,69.86,11400.0,69.79,69.91,69.79,69.86,11400.0
2014-07-02 15:05:00,69.86,70.1,69.86,70.1,34700.0,69.86,70.1,69.86,70.1,34700.0
2014-07-02 15:10:00,70.1,70.1,69.94,69.98,15000.0,70.1,70.1,69.94,69.98,15000.0
2014-07-02 15:15:00,70.01,70.04,69.9,69.94,12800.0,70.01,70.04,69.9,69.94,12800.0
2014-07-02 15:20:00,69.94,69.95,69.89,69.89,17000.0,69.94,69.95,69.89,69.89,17000.0
2014-07-02 15:25:00,69.89,69.95,69.89,69.91,7100.0,69.89,69.95,69.89,69.91,7100.0
2014-07-02 15:30:00,69.92,70.0,69.92,69.94,11600.0,69.92,70.0,69.92,69.94,11600.0
2014-07-02 15:35:00,69.96,69.96,69.82,69.82,21600.0,69.96,69.96,69.82,69.82,21600.0
2014-07-02 15:40:00,69.83,69.83,69.72,69.75,23800.0,69.83,69.83,69.72,69.75,23800.0
2014-07-02 15:45:00,69.75,69.83,69.71,69.71,33200.0,69.75,69.83,69.71,69.71,33200.0
2014-07-02 15:50:00,69.75,69.82,69.74,69.74,38100.0,69.75,69.82,69.74,69.74,38100.0
2014-07-02 15:55:00,69.75,69.88,69.69,69.85,86900.0,69.75,69.88,69.69,69.85,86900.0
2014-07-03 09:30:00,70.06,70.42,70.0,70.07,45500.0,70.06,70.42,70.0,70.07,45500.0
2014-07-03 09:35:00,70.07,70.07,69.6,69.84,38500.0,70.07,70.07,69.6,69.84,38500.0
2014-07-03 09:40:00,69.89,70.17,69.65,69.73,44700.0,69.89,70.17,69.65,69.73,44700.0
2014-07-03 09:45:00,69.73,69.8,69.21,69.21,49900.0,69.73,69.8,69.21,69.21,49900.0
2014-07-03 09:50:00,69.23,69.47,69.23,69.38,27000.0,69.23,69.47,69.23,69.38,27000.0
2014-07-03 09:55:00,69.38,69.45,69.23,69.38,19000.0,69.38,69.45,69.23,69.38,19000.0
2014-07-03 10:00:00,69.35,69.37,69.06,69.37,20300.0,69.35,69.37,69.06,69.37,20300.0
2014-07-03 10:05:00,69.37,69.45,69.16,69.17,12200.0,69.37,69.45,69.16,69.17,12200.0
2014-07-03 10:10:00,69.17,69.44,69.17,69.44,30600.0,69.17,69.44,69.17,69.44,30600.0
2014-07-03 10:15:00,69.43,69.5,69.24,69.39,30200.0,69.43,69.5,69.24,69.39,30200.0
2014-07-03 10:20:00,69.39,69.43,69.15,69.24,12500.0,69.39,69.43,69.15,69.24,12500.0
2014-07-03 10:25:00,69.23,69.42,69.2,69.42,8300.0,69.23,69.42,69.2,69.42,8300.0
2014-07-03 10:30:00,69.4,69.42,69.27,69.35,17300.0,69.4,69.42,69.27,69.35,17300.0
2014-07-03 10:35:00,69.33,69.33,69.14,69.17,12300.0,69.33,69.33,69.14,69.17,12300.0
2014-07-03 10:40:00,69.18,69.2,69.02,69.03,28100.0,69.18,69.2,69.02,69.03,28100.0
2014-07-03 10:45:00,69.09,69.21,69.06,69.13,5200.0,69.09,69.21,69.06,69.13,5200.0
2014-07-03 10:50:00,69.16,69.21,69.14,69.16,16100.0,69.16,69.21,69.14,69.16,16100.0
2014-07-03 10:55:00,69.18,69.2,69.07,69.17,16300.0,69.18,69.2,69.07,69.17,16300.0
2014-07-03 11:00:00,69.18,69.22,69.12,69.13,13400.0,69.18,69.22,69.12,69.13,13400.0
2014-07-03 11:05:00,69.12,69.22,69.09,69.17,10300.0,69.12,69.22,69.09,69.17,10300.0
2014-07-03 11:10:00,69.17,69.2,69.14,69.14,17600.0,69.17,69.2,69.14,69.14,17600.0
2014-07-03 11:15:00,69.17,69.19,69.14,69.19,12700.0,69.17,69.19,69.14,69.19,12700.0
2014-07-03 11:20:00,69.18,69.19,69.13,69.14,14100.0,69.18,69.19,69.13,69.14,14100.0
2014-07-03 11:25:00,69.14,69.19,69.09,69.15,19400.0,69.14,69.19,69.09,69.15,19400.0
2014-07-03 11:30:00,69.18,69.19,69.08,69.14,9600.0,69.18,69.19,69.08,69.14,9600.0
2014-07-03 11:35:00,69.12,69.18,69.1,69.14,21900.0,69.12,69.18,69.1,69.14,21900.0
2014-07-03 11:40:00,69.15,69.18,69.12,69.12,10300.0,69.15,69.18,69.12,69.12,10300.0
2014-07-03 11:45:00,69.12,69.19,69.1,69.18,5800.0,69.12,69.19,69.1,69.18,5800.0
2014-07-03 11:50:00,69.18,69.28,69.16,69.27,18500.0,69.18,69.28,69.16,69.27,18500.0
2014-07-03 11:55:00,69.28,69.29,69.22,69.26,7000.0,69.28,69.29,69.22,69.26,7000.0
2014-07-03 12:00:00,69.27,69.36,69.27,69.34,12300.0,69.27,69.36,69.27,69.34,12300.0
2014-07-03 12:05:00,69.38,69.47,69.36,69.44,10000.0,69.38,69.47,69.36,69.44,10000.0
2014-07-03 12:10:00,69.47,69.54,69.47,69.54,19300.0,69.47,69.54,69.47,69.54,19300.0
2014-07-03 12:15:00,69.52,69.74,69.52,69.74,16700.0,69.52,69.74,69.52,69.74,16700.0
2014-07-03 12:20:00,69.72,69.73,69.56,69.68,14800.0,69.72,69.73,69.56,69.68,14800.0
2014-07-03 12:25:00,69.68,69.8,69.66,69.79,23600.0,69.68,69.8,69.66,69.79,23600.0
2014-07-03 12:30:00,69.8,69.82,69.64,69.64,21700.0,69.8,69.82,69.64,69.64,21700.0
2014-07-03 12:35:00,69.61,69.63,69.48,69.55,16600.0,69.61,69.63,69.48,69.55,16600.0
2014-07-03 12:40:00,69.53,69.55,69.4,69.49,20000.0,69.53,69.55,69.4,69.49,20000.0
2014-07-03 12:45:00,69.52,69.53,69.43,69.49,28900.0,69.52,69.53,69.43,69.49,28900.0
2014-07-03 12:50:00,69.51,69.56,69.48,69.54,30100.0,69.51,69.56,69.48,69.54,30100.0
2014-07-03 12:55:00,69.54,69.54,69.45,69.47,38200.0,69.54,69.54,69.45,69.47,38200.0
2014-07-07 09:30:00,69.51,69.62,69.07,69.51,53500.0,69.51,69.62,69.07,69.51,53500.0
2014-07-07 09:35:00,69.49,69.95,69.36,69.59,46300.0,69.49,69.95,69.36,69.59,46300.0
2014-07-07 09:40:00,69.6,69.75,69.02,69.6,50300.0,69.6,69.75,69.02,69.6,50300.0
2014-07-07 09:45:00,69.63,69.89,69.4,69.63,31800.0,69.63,69.89,69.4,69.63,31800.0
2014-07-07 09:50:00,69.68,69.68,69.28,69.34,23200.0,69.68,69.68,69.28,69.34,23200.0
2014-07-07 09:55:00,69.31,69.47,69.1,69.4,23900.0,69.31,69.47,69.1,69.4,23900.0
2014-07-07 10:00:00,69.4,69.4,69.08,69.17,19000.0,69.4,69.4,69.08,69.17,19000.0
2014-07-07 10:05:00,69.2,69.3,69.14,69.3,24600.0,69.2,69.3,69.14,69.3,24600.0
2014-07-07 10:10:00,69.34,69.44,69.13,69.26,28400.0,69.34,69.44,69.13,69.26,28400.0
2014-07-07 10:15:00,69.27,69.32,69.2,69.22,14400.0,69.27,69.32,69.2,69.22,14400.0
2014-07-07 10:20:00,69.2,69.3,69.12,69.18,24600.0,69.2,69.3,69.12,69.18,24600.0
2014-07-07 10:25:00,69.18,69.26,69.17,69.22,29200.0,69.18,69.26,69.17,69.22,29200.0
2014-07-07 10:30:00,69.19,69.24,69.11,69.13,15500.0,69.19,69.24,69.11,69.13,15500.0
2014-07-07 10:35:00,69.13,69.25,69.13,69.25,17900.0,69.13,69.25,69.13,69.25,17900.0
2014-07-07 10:40:00,69.23,69.35,69.23,69.31,8200.0,69.23,69.35,69.23,69.31,8200.0
2014-07-07 10:45:00,69.3,69.3,69.2,69.21,11800.0,69.3,69.3,69.2,69.21,11800.0
2014-07-07 10:50:00,69.23,69.24,69.14,69.17,19000.0,69.23,69.24,69.14,69.17,19000.0
2014-07-07 10:55:00,69.13,69.15,68.96,69.1,36600.0,69.13,69.15,68.96,69.1,36600.0
2014-07-07 11:00:00,69.03,69.06,68.8,68.88,25900.0,69.03,69.06,68.8,68.88,25900.0
2014-07-07 11:05:00,68.87,68.93,68.71,68.71,12300.0,68.87,68.93,68.71,68.71,12300.0
2014-07-07 11:10:00,68.73,68.8,68.69,68.74,19500.0,68.73,68.8,68.69,68.74,19500.0
2014-07-07 11:15:00,68.7,68.7,68.45,68.5,35800.0,68.7,68.7,68.45,68.5,35800.0
2014-07-07 11:20:00,68.5,68.54,68.34,68.38,32000.0,68.5,68.54,68.34,68.38,32000.0
2014-07-07 11:25:00,68.43,68.43,68.18,68.23,46900.0,68.43,68.43,68.18,68.23,46900.0
2014-07-07 11:30:00,68.22,68.28,68.11,68.24,40300.0,68.22,68.28,68.11,68.24,40300.0
2014-07-07 11:35:00,68.26,68.38,68.14,68.24,51800.0,68.26,68.38,68.14,68.24,51800.0
2014-07-07 11:40:00,68.23,68.27,67.66,67.9,83900.0,68.23,68.27,67.66,67.9,83900.0
2014-07-07 11:45:00,67.88,67.98,67.84,67.98,32500.0,67.88,67.98,67.84,67.98,32500.0
2014-07-07 11:50:00,68.02,68.13,68.01,68.11,18400.0,68.02,68.13,68.01,68.11,18400.0
2014-07-07 11:55:00,68.13,68.29,68.09,68.2,26400.0,68.13,68.29,68.09,68.2,26400.0
2014-07-07 12:00:00,68.23,68.33,68.17,68.22,13400.0,68.23,68.33,68.17,68.22,13400.0
2014-07-07 12:05:00,68.26,68.35,68.2,68.35,11500.0,68.26,68.35,68.2,68.35,11500.0
2014-07-07 12:10:00,68.34,68.37,68.22,68.3,11900.0,68.34,68.37,68.22,68.3,11900.0
2014-07-07 12:15:00,68.29,68.32,68.14,68.21,7000.0,68.29,68.32,68.14,68.21,7000.0
2014-07-07 12:20:00,68.26,68.52,68.26,68.37,22800.0,68.26,68.52,68.26,68.37,22800.0
2014-07-07 12:25:00,68.3,68.44,68.23,68.44,12800.0,68.3,68.44,68.23,68.44,12800.0
2014-07-07 12:30:00,68.39,68.58,68.36,68.55,8300.0,68.39,68.58,68.36,68.55,8300.0
2014-07-07 12:35:00,68.57,68.57,68.45,68.46,12000.0,68.57,68.57,68.45,68.46,12000.0
2014-07-07 12:40:00,68.46,68.48,68.38,68.42,3600.0,68.46,68.48,68.38,68.42,3600.0
2014-07-07 12:45:00,68.4,68.4,68.1,68.1,31700.0,68.4,68.4,68.1,68.1,31700.0
2014-07-07 12:50:00,68.15,68.24,68.06,68.1,16600.0,68.15,68.24,68.06,68.1,16600.0
2014-07-07 12:55:00,68.13,68.2,68.1,68.16,5500.0,68.13,68.2,68.1,68.16,5500.0
2014-07-07 13:00:00,68.2,68.26,68.18,68.26,1600.0,68.2,68.26,68.18,68.26,1600.0
2014-07-07 13:05:00,68.29,68.31,68.23,68.24,6800.0,68.29,68.31,68.23,68.24,6800.0
2014-07-07 13:10:00,68.27,68.32,68.24,68.32,2900.0,68.27,68.32,68.24,68.32,2900.0
2014-07-07 13:15:00,68.26,68.28,68.21,68.26,3600.0,68.26,68.28,68.21,68.26,3600.0
2014-07-07 13:20:00,68.26,68.27,67.99,68.0,37700.0,68.26,68.27,67.99,68.0,37700.0
2014-07-07 13:25:00,67.99,68.02,67.95,67.99,16800.0,67.99,68.02,67.95,67.99,16800.0
2014-07-07 13:30:00,67.96,68.01,67.94,68.01,6200.0,67.96,68.01,67.94,68.01,6200.0
2014-07-07 13:35:00,68.0,68.03,67.89,67.89,20900.0,68.0,68.03,67.89,67.89,20900.0
2014-07-07 13:40:00,67.88,68.04,67.85,67.91,13400.0,67.88,68.04,67.85,67.91,13400.0
2014-07-07 13:45:00,67.96,68.04,67.89,67.98,18600.0,67.96,68.04,67.89,67.98,18600.0
2014-07-07 13:50:00,68.0,68.01,67.91,68.01,17300.0,68.0,68.01,67.91,68.01,17300.0
2014-07-07 13:55:00,67.98,67.98,67.81,67.85,13000.0,67.98,67.98,67.81,67.85,13000.0
2014-07-07 14:00:00,67.85,67.92,67.83,67.9,7600.0,67.85,67.92,67.83,67.9,7600.0
2014-07-07 14:05:00,67.92,67.92,67.75,67.89,28900.0,67.92,67.92,67.75,67.89,28900.0
2014-07-07 14:10:00,67.86,67.89,67.75,67.81,11000.0,67.86,67.89,67.75,67.81,11000.0
2014-07-07 14:15:00,67.82,67.84,67.75,67.81,8200.0,67.82,67.84,67.75,67.81,8200.0
2014-07-07 14:20:00,67.81,67.81,67.7,67.78,15700.0,67.81,67.81,67.7,67.78,15700.0
2014-07-07 14:25:00,67.79,67.87,67.76,67.83,8600.0,67.79,67.87,67.76,67.83,8600.0
2014-07-07 14:30:00,67.82,67.82,67.52,67.62,33900.0,67.82,67.82,67.52,67.62,33900.0
2014-07-07 14:35:00,67.63,67.68,67.45,67.46,25500.0,67.63,67.68,67.45,67.46,25500.0
2014-07-07 14:40:00,67.46,67.49,66.93,67.03,198600.0,67.46,67.49,66.93,67.03,198600.0
2014-07-07 14:45:00,67.11,67.41,67.06,67.35,46600.0,67.11,67.41,67.06,67.35,46600.0
2014-07-07 14:50:00,67.4,67.54,67.34,67.37,16300.0,67.4,67.54,67.34,67.37,16300.0
2014-07-07 14:55:00,67.4,67.5,66.85,66.9,153400.0,67.4,67.5,66.85,66.9,153400.0
2014-07-07 15:00:00,66.89,67.15,66.81,66.98,54000.0,66.89,67.15,66.81,66.98,54000.0
2014-07-07 15:05:00,66.99,67.22,66.99,67.22,22400.0,66.99,67.22,66.99,67.22,22400.0
2014-07-07 15:10:00,67.27,67.34,66.89,66.89,113700.0,67.27,67.34,66.89,66.89,113700.0
2014-07-07 15:15:00,66.89,66.99,66.72,66.99,61700.0,66.89,66.99,66.72,66.99,61700.0
2014-07-07 15:20:00,67.0,67.17,66.99,67.14,30900.0,67.0,67.17,66.99,67.14,30900.0
2014-07-07 15:25:00,67.14,67.33,67.13,67.28,35800.0,67.14,67.33,67.13,67.28,35800.0
2014-07-07 15:30:00,67.27,67.43,66.92,67.4,92500.0,67.27,67.43,66.92,67.4,92500.0
2014-07-07 15:35:00,67.38,67.58,67.3,67.56,54200.0,67.38,67.58,67.3,67.56,54200.0
2014-07-07 15:40:00,67.56,67.56,67.33,67.49,53800.0,67.56,67.56,67.33,67.49,53800.0
2014-07-07 15:45:00,67.49,67.62,67.48,67.59,67300.0,67.49,67.62,67.48,67.59,67300.0
2014-07-07 15:50:00,67.6,67.75,67.6,67.67,87000.0,67.6,67.75,67.6,67.67,87000.0
2014-07-07 15:55:00,67.67,67.73,67.57,67.71,153100.0,67.67,67.73,67.57,67.71,153100.0
2014-07-08 09:30:00,67.19,67.71,66.85,66.93,118200.0,67.19,67.71,66.85,66.93,118200.0
2014-07-08 09:35:00,67.03,67.24,66.66,67.0,85100.0,67.03,67.24,66.66,67.0,85100.0
2014-07-08 09:40:00,66.92,67.17,66.37,66.38,91500.0,66.92,67.17,66.37,66.38,91500.0
2014-07-08 09:45:00,66.4,66.62,66.12,66.31,93400.0,66.4,66.62,66.12,66.31,93400.0
2014-07-08 09:50:00,66.3,66.31,65.94,65.98,53900.0,66.3,66.31,65.94,65.98,53900.0
2014-07-08 09:55:00,65.98,66.13,65.75,65.95,84900.0,65.98,66.13,65.75,65.95,84900.0
2014-07-08 10:00:00,65.86,65.9,65.33,65.45,117800.0,65.86,65.9,65.33,65.45,117800.0
2014-07-08 10:05:00,65.43,65.59,65.25,65.34,118700.0,65.43,65.59,65.25,65.34,118700.0
2014-07-08 10:10:00,65.34,65.55,65.13,65.4,101600.0,65.34,65.55,65.13,65.4,101600.0
2014-07-08 10:15:00,65.4,65.56,65.23,65.4,72600.0,65.4,65.56,65.23,65.4,72600.0
2014-07-08 10:20:00,65.36,65.42,65.25,65.25,58100.0,65.36,65.42,65.25,65.25,58100.0
2014-07-08 10:25:00,65.3,65.58,65.25,65.53,35700.0,65.3,65.58,65.25,65.53,35700.0
2014-07-08 10:30:00,65.55,65.55,64.37,64.59,167800.0,65.55,65.55,64.37,64.59,167800.0
2014-07-08 10:35:00,64.53,64.81,64.44,64.66,156000.0,64.53,64.81,64.44,64.66,156000.0
2014-07-08 10:40:00,64.63,64.75,64.6,64.63,60000.0,64.63,64.75,64.6,64.63,60000.0
2014-07-08 10:45:00,64.63,64.65,64.22,64.24,163800.0,64.63,64.65,64.22,64.24,163800.0
2014-07-08 10:50:00,64.23,64.53,64.0,64.45,147300.0,64.23,64.53,64.0,64.45,147300.0
2014-07-08 10:55:00,64.5,64.87,64.47,64.69,95100.0,64.5,64.87,64.47,64.69,95100.0
2014-07-08 11:00:00,64.79,64.83,63.8,63.86,195100.0,64.79,64.83,63.8,63.86,195100.0
2014-07-08 11:05:00,63.85,63.85,63.5,63.67,175600.0,63.85,63.85,63.5,63.67,175600.0
2014-07-08 11:10:00,63.66,63.94,63.6,63.68,117700.0,63.66,63.94,63.6,63.68,117700.0
2014-07-08 11:15:00,63.69,64.14,63.45,64.07,155700.0,63.69,64.14,63.45,64.07,155700.0
2014-07-08 11:20:00,64.1,64.34,64.02,64.3,87900.0,64.1,64.34,64.02,64.3,87900.0
2014-07-08 11:25:00,64.29,64.31,64.01,64.16,42200.0,64.29,64.31,64.01,64.16,42200.0
2014-07-08 11:30:00,64.14,64.29,64.06,64.06,57200.0,64.14,64.29,64.06,64.06,57200.0
2014-07-08 11:35:00,64.06,64.19,63.45,63.46,207300.0,64.06,64.19,63.45,63.46,207300.0
2014-07-08 11:40:00,63.46,63.68,63.36,63.55,130600.0,63.46,63.68,63.36,63.55,130600.0
2014-07-08 11:45:00,63.55,63.6,63.11,63.18,188000.0,63.55,63.6,63.11,63.18,188000.0
2014-07-08 11:50:00,63.19,63.22,62.54,62.56,187000.0,63.19,63.22,62.54,62.56,187000.0
2014-07-08 11:55:00,62.64,63.29,62.52,63.11,104700.0,62.64,63.29,62.52,63.11,104700.0
2014-07-08 12:00:00,63.14,63.36,62.58,62.66,208100.0,63.14,63.36,62.58,62.66,208100.0
2014-07-08 12:05:00,62.64,62.92,62.41,62.84,170700.0,62.64,62.92,62.41,62.84,170700.0
2014-07-08 12:10:00,62.84,63.15,62.72,63.06,63500.0,62.84,63.15,62.72,63.06,63500.0
2014-07-08 12:15:00,63.13,63.21,62.97,63.21,43800.0,63.13,63.21,62.97,63.21,43800.0
2014-07-08 12:20:00,63.16,63.67,63.12,63.56,98500.0,63.16,63.67,63.12,63.56,98500.0
2014-07-08 12:25:00,63.59,63.64,63.07,63.4,152200.0,63.59,63.64,63.07,63.4,152200.0
2014-07-08 12:30:00,63.34,63.59,62.86,62.99,149400.0,63.34,63.59,62.86,62.99,149400.0
2014-07-08 12:35:00,63.0,63.32,62.9,63.11,77200.0,63.0,63.32,62.9,63.11,77200.0
2014-07-08 12:40:00,63.12,63.79,63.12,63.65,47000.0,63.12,63.79,63.12,63.65,47000.0
2014-07-08 12:45:00,63.67,64.1,63.48,64.07,88600.0,63.67,64.1,63.48,64.07,88600.0
2014-07-08 12:50:00,64.07,64.4,63.97,64.21,119900.0,64.07,64.4,63.97,64.21,119900.0
2014-07-08 12:55:00,64.23,64.23,63.97,64.03,96300.0,64.23,64.23,63.97,64.03,96300.0
2014-07-08 13:00:00,64.03,64.17,63.71,63.76,145800.0,64.03,64.17,63.71,63.76,145800.0
2014-07-08 13:05:00,63.76,63.77,63.29,63.29,147500.0,63.76,63.77,63.29,63.29,147500.0
2014-07-08 13:10:00,63.3,63.53,63.16,63.36,122400.0,63.3,63.53,63.16,63.36,122400.0
2014-07-08 13:15:00,63.42,63.77,63.18,63.76,87600.0,63.42,63.77,63.18,63.76,87600.0
2014-07-08 13:20:00,63.78,64.0,63.59,63.98,61100.0,63.78,64.0,63.59,63.98,61100.0
2014-07-08 13:25:00,63.95,64.1,63.9,64.05,41000.0,63.95,64.1,63.9,64.05,41000.0
2014-07-08 13:30:00,64.1,64.21,63.99,64.06,46100.0,64.1,64.21,63.99,64.06,46100.0
2014-07-08 13:35:00,64.07,64.29,64.05,64.26,21000.0,64.07,64.29,64.05,64.26,21000.0
2014-07-08 13:40:00,64.28,64.55,64.25,64.55,44300.0,64.28,64.55,64.25,64.55,44300.0
2014-07-08 13:45:00,64.54,64.69,64.31,64.31,49500.0,64.54,64.69,64.31,64.31,49500.0
2014-07-08 13:50:00,64.34,64.6,64.34,64.57,29300.0,64.34,64.6,64.34,64.57,29300.0
2014-07-08 13:55:00,64.57,64.84,64.44,64.51,38200.0,64.57,64.84,64.44,64.51,38200.0
2014-07-08 14:00:00,64.51,64.55,64.18,64.23,46900.0,64.51,64.55,64.18,64.23,46900.0
2014-07-08 14:05:00,64.25,64.44,64.23,64.38,14300.0,64.25,64.44,64.23,64.38,14300.0
2014-07-08 14:10:00,64.36,64.56,64.32,64.52,17300.0,64.36,64.56,64.32,64.52,17300.0
2014-07-08 14:15:00,64.54,64.54,64.27,64.33,16100.0,64.54,64.54,64.27,64.33,16100.0
2014-07-08 14:20:00,64.39,64.44,64.24,64.43,10100.0,64.39,64.44,64.24,64.43,10100.0
2014-07-08 14:25:00,64.44,64.5,64.39,64.4,26500.0,64.44,64.5,64.39,64.4,26500.0
2014-07-08 14:30:00,64.41,64.5,64.18,64.19,36600.0,64.41,64.5,64.18,64.19,36600.0
2014-07-08 14:35:00,64.22,64.28,64.18,64.19,13800.0,64.22,64.28,64.18,64.19,13800.0
2014-07-08 14:40:00,64.19,64.37,64.12,64.32,32100.0,64.19,64.37,64.12,64.32,32100.0
2014-07-08 14:45:00,64.31,64.35,64.05,64.19,19300.0,64.31,64.35,64.05,64.19,19300.0
2014-07-08 14:50:00,64.17,64.18,63.98,64.03,42700.0,64.17,64.18,63.98,64.03,42700.0
2014-07-08 14:55:00,64.02,64.22,64.02,64.15,21400.0,64.02,64.22,64.02,64.15,21400.0
2014-07-08 15:00:00,64.16,64.16,63.96,64.01,46000.0,64.16,64.16,63.96,64.01,46000.0
2014-07-08 15:05:00,64.03,64.17,64.03,64.17,28500.0,64.03,64.17,64.03,64.17,28500.0
2014-07-08 15:10:00,64.15,64.4,64.12,64.36,36200.0,64.15,64.4,64.12,64.36,36200.0
2014-07-08 15:15:00,64.41,64.51,64.31,64.36,35600.0,64.41,64.51,64.31,64.36,35600.0
2014-07-08 15:20:00,64.34,64.52,64.31,64.5,40700.0,64.34,64.52,64.31,64.5,40700.0
2014-07-08 15:25:00,64.54,64.6,64.44,64.44,41600.0,64.54,64.6,64.44,64.44,41600.0
2014-07-08 15:30:00,64.43,64.55,64.43,64.51,35400.0,64.43,64.55,64.43,64.51,35400.0
2014-07-08 15:35:00,64.51,64.64,64.41,64.57,67000.0,64.51,64.64,64.41,64.57,67000.0
2014-07-08 15:40:00,64.57,64.66,64.53,64.54,45400.0,64.57,64.66,64.53,64.54,45400.0
2014-07-08 15:45:00,64.53,64.56,64.3,64.31,58200.0,64.53,64.56,64.3,64.31,58200.0
2014-07-08 15:50:00,64.3,64.39,64.25,64.32,41100.0,64.3,64.39,64.25,64.32,41100.0
2014-07-08 15:55:00,64.31,64.51,64.28,64.39,96600.0,64.31,64.51,64.28,64.39,96600.0
2014-07-09 09:30:00,64.69,64.97,64.2,64.46,81600.0,64.69,64.97,64.2,64.46,81600.0
2014-07-09 09:35:00,64.46,64.89,64.46,64.76,55200.0,64.46,64.89,64.46,64.76,55200.0
2014-07-09 09:40:00,64.86,65.39,64.78,65.2,81200.0,64.86,65.39,64.78,65.2,81200.0
2014-07-09 09:45:00,65.27,65.74,65.06,65.36,72400.0,65.27,65.74,65.06,65.36,72400.0
2014-07-09 09:50:00,65.4,65.72,65.01,65.63,68000.0,65.4,65.72,65.01,65.63,68000.0
2014-07-09 09:55:00,65.66,65.71,65.0,65.06,44600.0,65.66,65.71,65.0,65.06,44600.0
2014-07-09 10:00:00,65.08,65.11,64.76,64.86,57500.0,65.08,65.11,64.76,64.86,57500.0
2014-07-09 10:05:00,64.91,65.0,64.46,64.46,66200.0,64.91,65.0,64.46,64.46,66200.0
2014-07-09 10:10:00,64.43,64.59,64.14,64.43,62900.0,64.43,64.59,64.14,64.43,62900.0
2014-07-09 10:15:00,64.38,64.65,64.36,64.45,25000.0,64.38,64.65,64.36,64.45,25000.0
2014-07-09 10:20:00,64.43,64.6,64.34,64.56,16100.0,64.43,64.6,64.34,64.56,16100.0
2014-07-09 10:25:00,64.6,64.78,64.6,64.67,15800.0,64.6,64.78,64.6,64.67,15800.0
2014-07-09 10:30:00,64.65,64.9,64.43,64.87,32800.0,64.65,64.9,64.43,64.87,32800.0
2014-07-09 10:35:00,64.86,65.0,64.79,64.96,21200.0,64.86,65.0,64.79,64.96,21200.0
2014-07-09 10:40:00,64.96,65.0,64.86,64.95,35300.0,64.96,65.0,64.86,64.95,35300.0
2014-07-09 10:45:00,65.0,65.06,64.74,64.83,30500.0,65.0,65.06,64.74,64.83,30500.0
2014-07-09 10:50:00,64.84,64.88,64.67,64.73,39300.0,64.84,64.88,64.67,64.73,39300.0
2014-07-09 10:55:00,64.73,64.87,64.65,64.79,38600.0,64.73,64.87,64.65,64.79,38600.0
2014-07-09 11:00:00,64.79,64.82,64.44,64.55,41400.0,64.79,64.82,64.44,64.55,41400.0
2014-07-09 11:05:00,64.51,64.71,64.43,64.54,20200.0,64.51,64.71,64.43,64.54,20200.0
2014-07-09 11:10:00,64.57,64.72,64.5,64.52,21600.0,64.57,64.72,64.5,64.52,21600.0
2014-07-09 11:15:00,64.49,64.66,64.47,64.63,15100.0,64.49,64.66,64.47,64.63,15100.0
2014-07-09 11:20:00,64.62,64.75,64.62,64.68,10700.0,64.62,64.75,64.62,64.68,10700.0
2014-07-09 11:25:00,64.69,64.74,64.64,64.68,31400.0,64.69,64.74,64.64,64.68,31400.0
2014-07-09 11:30:00,64.7,64.76,64.64,64.67,17600.0,64.7,64.76,64.64,64.67,17600.0
2014-07-09 11:35:00,64.6,64.79,64.6,64.76,17000.0,64.6,64.79,64.6,64.76,17000.0
2014-07-09 11:40:00,64.75,64.86,64.75,64.83,18600.0,64.75,64.86,64.75,64.83,18600.0
2014-07-09 11:45:00,64.84,64.89,64.8,64.87,18500.0,64.84,64.89,64.8,64.87,18500.0
2014-07-09 11:50:00,64.89,64.89,64.8,64.84,12700.0,64.89,64.89,64.8,64.84,12700.0
2014-07-09 11:55:00,64.8,64.95,64.8,64.9,15400.0,64.8,64.95,64.8,64.9,15400.0
2014-07-09 12:00:00,64.93,64.93,64.87,64.91,8200.0,64.93,64.93,64.87,64.91,8200.0
2014-07-09 12:05:00,64.92,64.93,64.75,64.82,33700.0,64.92,64.93,64.75,64.82,33700.0
2014-07-09 12:10:00,64.82,64.92,64.8,64.89,14500.0,64.82,64.92,64.8,64.89,14500.0
2014-07-09 12:15:00,64.87,64.87,64.64,64.76,22800.0,64.87,64.87,64.64,64.76,22800.0
2014-07-09 12:20:00,64.76,64.84,64.7,64.82,19300.0,64.76,64.84,64.7,64.82,19300.0
2014-07-09 12:25:00,64.84,64.84,64.7,64.74,9200.0,64.84,64.84,64.7,64.74,9200.0
2014-07-09 12:30:00,64.76,64.8,64.67,64.8,6700.0,64.76,64.8,64.67,64.8,6700.0
2014-07-09 12:35:00,64.75,64.8,64.59,64.64,27000.0,64.75,64.8,64.59,64.64,27000.0
2014-07-09 12:40:00,64.63,64.66,64.52,64.54,23000.0,64.63,64.66,64.52,64.54,23000.0
2014-07-09 12:45:00,64.53,64.58,64.51,64.51,13400.0,64.53,64.58,64.51,64.51,13400.0
2014-07-09 12:50:00,64.51,64.55,64.42,64.55,10200.0,64.51,64.55,64.42,64.55,10200.0
2014-07-09 12:55:00,64.54,64.58,64.45,64.58,21500.0,64.54,64.58,64.45,64.58,21500.0
2014-07-09 13:00:00,64.58,64.6,64.5,64.59,9900.0,64.58,64.6,64.5,64.59,9900.0
2014-07-09 13:05:00,64.56,64.59,64.48,64.48,8900.0,64.56,64.59,64.48,64.48,8900.0
2014-07-09 13:10:00,64.5,64.63,64.48,64.59,9400.0,64.5,64.63,64.48,64.59,9400.0
2014-07-09 13:15:00,64.6,64.71,64.55,64.58,11300.0,64.6,64.71,64.55,64.58,11300.0
2014-07-09 13:20:00,64.54,64.77,64.49,64.69,46100.0,64.54,64.77,64.49,64.69,46100.0
2014-07-09 13:25:00,64.7,64.77,64.67,64.67,11100.0,64.7,64.77,64.67,64.67,11100.0
2014-07-09 13:30:00,64.71,64.81,64.69,64.77,7300.0,64.71,64.81,64.69,64.77,7300.0
2014-07-09 13:35:00,64.77,64.99,64.77,64.99,14400.0,64.77,64.99,64.77,64.99,14400.0
2014-07-09 13:40:00,64.99,64.99,64.87,64.92,26700.0,64.99,64.99,64.87,64.92,26700.0
2014-07-09 13:45:00,64.94,64.98,64.9,64.98,14600.0,64.94,64.98,64.9,64.98,14600.0
2014-07-09 13:50:00,64.96,64.96,64.8,64.81,14800.0,64.96,64.96,64.8,64.81,14800.0
2014-07-09 13:55:00,64.82,64.82,64.47,64.5,25900.0,64.82,64.82,64.47,64.5,25900.0
2014-07-09 14:00:00,64.5,64.7,64.33,64.63,68100.0,64.5,64.7,64.33,64.63,68100.0
2014-07-09 14:05:00,64.62,64.65,64.3,64.45,40200.0,64.62,64.65,64.3,64.45,40200.0
2014-07-09 14:10:00,64.42,64.62,64.42,64.57,17400.0,64.42,64.62,64.42,64.57,17400.0
2014-07-09 14:15:00,64.5,64.66,64.39,64.61,52400.0,64.5,64.66,64.39,64.61,52400.0
2014-07-09 14:20:00,64.62,64.63,64.44,64.48,25900.0,64.62,64.63,64.44,64.48,25900.0
2014-07-09 14:25:00,64.42,64.53,64.39,64.47,13100.0,64.42,64.53,64.39,64.47,13100.0
2014-07-09 14:30:00,64.46,64.49,64.29,64.44,22900.0,64.46,64.49,64.29,64.44,22900.0
2014-07-09 14:35:00,64.4,64.54,64.38,64.48,20100.0,64.4,64.54,64.38,64.48,20100.0
2014-07-09 14:40:00,64.44,64.49,64.34,64.42,7700.0,64.44,64.49,64.34,64.42,7700.0
2014-07-09 14:45:00,64.4,64.46,64.35,64.35,9100.0,64.4,64.46,64.35,64.35,9100.0
2014-07-09 14:50:00,64.36,64.45,64.31,64.44,15500.0,64.36,64.45,64.31,64.44,15500.0
2014-07-09 14:55:00,64.41,64.45,64.35,64.35,14300.0,64.41,64.45,64.35,64.35,14300.0
2014-07-09 15:00:00,64.36,64.37,64.13,64.15,32100.0,64.36,64.37,64.13,64.15,32100.0
2014-07-09 15:05:00,64.17,64.32,64.15,64.29,18500.0,64.17,64.32,64.15,64.29,18500.0
2014-07-09 15:10:00,64.29,64.42,64.26,64.34,17300.0,64.29,64.42,64.26,64.34,17300.0
2014-07-09 15:15:00,64.33,64.33,64.15,64.21,17500.0,64.33,64.33,64.15,64.21,17500.0
2014-07-09 15:20:00,64.21,64.3,64.17,64.28,31700.0,64.21,64.3,64.17,64.28,31700.0
2014-07-09 15:25:00,64.27,64.36,64.23,64.27,11300.0,64.27,64.36,64.23,64.27,11300.0
2014-07-09 15:30:00,64.3,64.33,64.22,64.29,18000.0,64.3,64.33,64.22,64.29,18000.0
2014-07-09 15:35:00,64.3,64.32,64.11,64.26,31900.0,64.3,64.32,64.11,64.26,31900.0
2014-07-09 15:40:00,64.25,64.33,64.24,64.33,28200.0,64.25,64.33,64.24,64.33,28200.0
2014-07-09 15:45:00,64.3,64.32,64.22,64.24,38400.0,64.3,64.32,64.22,64.24,38400.0
2014-07-09 15:50:00,64.24,64.37,64.24,64.3,58500.0,64.24,64.37,64.24,64.3,58500.0
2014-07-09 15:55:00,64.3,64.44,64.28,64.4,88700.0,64.3,64.44,64.28,64.4,88700.0
2014-07-10 09:30:00,62.66,62.85,62.04,62.26,153200.0,62.66,62.85,62.04,62.26,153200.0
2014-07-10 09:35:00,62.25,62.99,62.11,62.87,58500.0,62.25,62.99,62.11,62.87,58500.0
2014-07-10 09:40:00,62.9,62.98,62.55,62.94,53800.0,62.9,62.98,62.55,62.94,53800.0
2014-07-10 09:45:00,62.96,63.05,62.31,62.37,193100.0,62.96,63.05,62.31,62.37,193100.0
2014-07-10 09:50:00,62.37,62.63,62.3,62.56,81400.0,62.37,62.63,62.3,62.56,81400.0
2014-07-10 09:55:00,62.55,63.0,62.55,62.98,64400.0,62.55,63.0,62.55,62.98,64400.0
2014-07-10 10:00:00,62.93,63.35,62.78,63.35,87300.0,62.93,63.35,62.78,63.35,87300.0
2014-07-10 10:05:00,63.38,63.38,62.87,63.1,67700.0,63.38,63.38,62.87,63.1,67700.0
2014-07-10 10:10:00,63.1,63.44,63.08,63.37,49400.0,63.1,63.44,63.08,63.37,49400.0
2014-07-10 10:15:00,63.36,63.58,63.24,63.33,90000.0,63.36,63.58,63.24,63.33,90000.0
2014-07-10 10:20:00,63.38,63.6,63.19,63.32,57800.0,63.38,63.6,63.19,63.32,57800.0
2014-07-10 10:25:00,63.31,63.75,63.31,63.58,63000.0,63.31,63.75,63.31,63.58,63000.0
2014-07-10 10:30:00,63.59,63.59,63.11,63.17,84600.0,63.59,63.59,63.11,63.17,84600.0
2014-07-10 10:35:00,63.14,63.32,63.03,63.08,74200.0,63.14,63.32,63.03,63.08,74200.0
2014-07-10 10:40:00,63.12,63.25,62.8,62.81,46000.0,63.12,63.25,62.8,62.81,46000.0
2014-07-10 10:45:00,62.8,63.17,62.75,63.17,43400.0,62.8,63.17,62.75,63.17,43400.0
2014-07-10 10:50:00,63.18,63.29,63.09,63.29,25400.0,63.18,63.29,63.09,63.29,25400.0
2014-07-10 10:55:00,63.36,63.44,63.29,63.39,19500.0,63.36,63.44,63.29,63.39,19500.0
2014-07-10 11:00:00,63.35,63.4,63.27,63.38,24700.0,63.35,63.4,63.27,63.38,24700.0
2014-07-10 11:05:00,63.43,63.64,63.38,63.64,23600.0,63.43,63.64,63.38,63.64,23600.0
2014-07-10 11:10:00,63.63,63.72,63.55,63.71,28200.0,63.63,63.72,63.55,63.71,28200.0
2014-07-10 11:15:00,63.71,63.73,63.57,63.72,26400.0,63.71,63.73,63.57,63.72,26400.0
2014-07-10 11:20:00,63.7,64.0,63.63,64.0,38300.0,63.7,64.0,63.63,64.0,38300.0
2014-07-10 11:25:00,64.0,64.05,63.7,63.7,42200.0,64.0,64.05,63.7,63.7,42200.0
2014-07-10 11:30:00,63.71,63.82,63.64,63.79,17700.0,63.71,63.82,63.64,63.79,17700.0
2014-07-10 11:35:00,63.77,63.94,63.77,63.88,9900.0,63.77,63.94,63.77,63.88,9900.0
2014-07-10 11:40:00,63.88,63.88,63.6,63.7,10200.0,63.88,63.88,63.6,63.7,10200.0
2014-07-10 11:45:00,63.7,63.72,63.57,63.59,8400.0,63.7,63.72,63.57,63.59,8400.0
2014-07-10 11:50:00,63.64,63.76,63.59,63.69,13200.0,63.64,63.76,63.59,63.69,13200.0
2014-07-10 11:55:00,63.66,63.74,63.58,63.74,18800.0,63.66,63.74,63.58,63.74,18800.0
2014-07-10 12:00:00,63.69,63.91,63.67,63.79,18700.0,63.69,63.91,63.67,63.79,18700.0
2014-07-10 12:05:00,63.78,63.79,63.62,63.7,6400.0,63.78,63.79,63.62,63.7,6400.0
2014-07-10 12:10:00,63.69,63.73,63.63,63.68,5400.0,63.69,63.73,63.63,63.68,5400.0
2014-07-10 12:15:00,63.66,63.88,63.66,63.76,28100.0,63.66,63.88,63.66,63.76,28100.0
2014-07-10 12:20:00,63.78,64.14,63.77,64.09,26400.0,63.78,64.14,63.77,64.09,26400.0
2014-07-10 12:25:00,64.13,64.15,63.93,64.04,17800.0,64.13,64.15,63.93,64.04,17800.0
2014-07-10 12:30:00,64.04,64.19,64.01,64.18,16600.0,64.04,64.19,64.01,64.18,16600.0
2014-07-10 12:35:00,64.21,64.21,64.03,64.06,13700.0,64.21,64.21,64.03,64.06,13700.0
2014-07-10 12:40:00,64.05,64.05,63.86,63.93,6300.0,64.05,64.05,63.86,63.93,6300.0
2014-07-10 12:45:00,63.93,63.93,63.76,63.76,7500.0,63.93,63.93,63.76,63.76,7500.0
2014-07-10 12:50:00,63.72,63.77,63.65,63.69,10400.0,63.72,63.77,63.65,63.69,10400.0
2014-07-10 12:55:00,63.72,63.81,63.68,63.74,8800.0,63.72,63.81,63.68,63.74,8800.0
2014-07-10 13:00:00,63.76,63.89,63.76,63.89,7800.0,63.76,63.89,63.76,63.89,7800.0
2014-07-10 13:05:00,63.89,63.95,63.89,63.92,6900.0,63.89,63.95,63.89,63.92,6900.0
2014-07-10 13:10:00,63.92,63.94,63.76,63.76,7900.0,63.92,63.94,63.76,63.76,7900.0
2014-07-10 13:15:00,63.73,63.81,63.7,63.75,5400.0,63.73,63.81,63.7,63.75,5400.0
2014-07-10 13:20:00,63.78,63.95,63.74,63.89,16100.0,63.78,63.95,63.74,63.89,16100.0
2014-07-10 13:25:00,63.91,63.92,63.8,63.86,8200.0,63.91,63.92,63.8,63.86,8200.0
2014-07-10 13:30:00,63.94,63.96,63.82,63.82,11000.0,63.94,63.96,63.82,63.82,11000.0
2014-07-10 13:35:00,63.86,63.92,63.74,63.92,11200.0,63.86,63.92,63.74,63.92,11200.0
2014-07-10 13:40:00,63.94,63.98,63.83,63.91,14500.0,63.94,63.98,63.83,63.91,14500.0
2014-07-10 13:45:00,63.9,63.9,63.74,63.74,7600.0,63.9,63.9,63.74,63.74,7600.0
2014-07-10 13:50:00,63.78,63.85,63.71,63.75,11700.0,63.78,63.85,63.71,63.75,11700.0
2014-07-10 13:55:00,63.74,63.83,63.69,63.76,6400.0,63.74,63.83,63.69,63.76,6400.0
2014-07-10 14:00:00,63.76,63.87,63.73,63.73,7800.0,63.76,63.87,63.73,63.73,7800.0
2014-07-10 14:05:00,63.78,63.82,63.67,63.69,6100.0,63.78,63.82,63.67,63.69,6100.0
2014-07-10 14:10:00,63.69,63.81,63.6,63.66,11700.0,63.69,63.81,63.6,63.66,11700.0
2014-07-10 14:15:00,63.66,63.69,63.59,63.66,9200.0,63.66,63.69,63.59,63.66,9200.0
2014-07-10 14:20:00,63.65,63.73,63.6,63.6,13500.0,63.65,63.73,63.6,63.6,13500.0
2014-07-10 14:25:00,63.62,63.75,63.62,63.75,3800.0,63.62,63.75,63.62,63.75,3800.0
2014-07-10 14:30:00,63.72,63.76,63.58,63.63,19400.0,63.72,63.76,63.58,63.63,19400.0
2014-07-10 14:35:00,63.6,63.66,63.57,63.64,19000.0,63.6,63.66,63.57,63.64,19000.0
2014-07-10 14:40:00,63.64,63.72,63.56,63.58,16200.0,63.64,63.72,63.56,63.58,16200.0
2014-07-10 14:45:00,63.58,63.67,63.58,63.58,10400.0,63.58,63.67,63.58,63.58,10400.0
2014-07-10 14:50:00,63.59,63.69,63.53,63.57,9600.0,63.59,63.69,63.53,63.57,9600.0
2014-07-10 14:55:00,63.61,63.61,63.37,63.42,17100.0,63.61,63.61,63.37,63.42,17100.0
2014-07-10 15:00:00,63.38,63.4,63.25,63.25,20600.0,63.38,63.4,63.25,63.25,20600.0
2014-07-10 15:05:00,63.23,63.43,63.21,63.41,19200.0,63.23,63.43,63.21,63.41,19200.0
2014-07-10 15:10:00,63.38,63.46,63.33,63.33,12100.0,63.38,63.46,63.33,63.33,12100.0
2014-07-10 15:15:00,63.36,63.46,63.33,63.42,14400.0,63.36,63.46,63.33,63.42,14400.0
2014-07-10 15:20:00,63.42,63.52,63.35,63.52,19700.0,63.42,63.52,63.35,63.52,19700.0
2014-07-10 15:25:00,63.52,63.58,63.49,63.53,22900.0,63.52,63.58,63.49,63.53,22900.0
2014-07-10 15:30:00,63.53,63.58,63.44,63.57,16200.0,63.53,63.58,63.44,63.57,16200.0
2014-07-10 15:35:00,63.58,63.63,63.56,63.61,27700.0,63.58,63.63,63.56,63.61,27700.0
2014-07-10 15:40:00,63.62,63.71,63.62,63.69,35300.0,63.62,63.71,63.62,63.69,35300.0
2014-07-10 15:45:00,63.69,63.69,63.58,63.66,37400.0,63.69,63.69,63.58,63.66,37400.0
2014-07-10 15:50:00,63.65,63.71,63.62,63.64,57900.0,63.65,63.71,63.62,63.64,57900.0
2014-07-10 15:55:00,63.65,63.67,63.55,63.66,64500.0,63.65,63.67,63.55,63.66,64500.0
2014-07-11 09:30:00,64.03,64.4,63.81,64.39,67400.0,64.03,64.4,63.81,64.39,67400.0
2014-07-11 09:35:00,64.39,64.39,63.91,64.26,28300.0,64.39,64.39,63.91,64.26,28300.0
2014-07-11 09:40:00,64.22,64.25,63.93,63.99,16600.0,64.22,64.25,63.93,63.99,16600.0
2014-07-11 09:45:00,64.04,64.04,63.75,63.82,27700.0,64.04,64.04,63.75,63.82,27700.0
2014-07-11 09:50:00,63.86,64.09,63.83,63.98,21400.0,63.86,64.09,63.83,63.98,21400.0
2014-07-11 09:55:00,63.98,64.35,63.98,64.19,31000.0,63.98,64.35,63.98,64.19,31000.0
2014-07-11 10:00:00,64.15,64.3,63.89,64.24,59000.0,64.15,64.3,63.89,64.24,59000.0
2014-07-11 10:05:00,64.22,64.31,63.98,64.0,83900.0,64.22,64.31,63.98,64.0,83900.0
2014-07-11 10:10:00,64.02,64.21,63.94,64.13,18800.0,64.02,64.21,63.94,64.13,18800.0
2014-07-11 10:15:00,64.17,64.35,64.1,64.32,30500.0,64.17,64.35,64.1,64.32,30500.0
2014-07-11 10:20:00,64.34,64.36,64.13,64.16,22000.0,64.34,64.36,64.13,64.16,22000.0
2014-07-11 10:25:00,64.16,64.24,64.06,64.22,67300.0,64.16,64.24,64.06,64.22,67300.0
2014-07-11 10:30:00,64.22,64.27,64.02,64.06,26600.0,64.22,64.27,64.02,64.06,26600.0
2014-07-11 10:35:00,64.07,64.17,63.92,64.03,21800.0,64.07,64.17,63.92,64.03,21800.0
2014-07-11 10:40:00,64.01,64.16,63.98,64.0,14200.0,64.01,64.16,63.98,64.0,14200.0
2014-07-11 10:45:00,64.01,64.22,63.95,64.19,7800.0,64.01,64.22,63.95,64.19,7800.0
2014-07-11 10:50:00,64.2,64.26,64.17,64.19,10300.0,64.2,64.26,64.17,64.19,10300.0
2014-07-11 10:55:00,64.19,64.25,64.1,64.25,10800.0,64.19,64.25,64.1,64.25,10800.0
2014-07-11 11:00:00,64.24,64.33,64.12,64.26,22100.0,64.24,64.33,64.12,64.26,22100.0
2014-07-11 11:05:00,64.26,64.29,64.18,64.24,10500.0,64.26,64.29,64.18,64.24,10500.0
2014-07-11 11:10:00,64.24,64.24,63.93,63.96,43900.0,64.24,64.24,63.93,63.96,43900.0
2014-07-11 11:15:00,63.96,63.96,63.81,63.87,22000.0,63.96,63.96,63.81,63.87,22000.0
2014-07-11 11:20:00,63.83,63.86,63.5,63.67,44900.0,63.83,63.86,63.5,63.67,44900.0
2014-07-11 11:25:00,63.68,63.81,63.52,63.81,24400.0,63.68,63.81,63.52,63.81,24400.0
2014-07-11 11:30:00,63.79,63.89,63.75,63.86,15100.0,63.79,63.89,63.75,63.86,15100.0
2014-07-11 11:35:00,63.85,63.94,63.78,63.92,15700.0,63.85,63.94,63.78,63.92,15700.0
2014-07-11 11:40:00,63.91,63.92,63.6,63.6,32400.0,63.91,63.92,63.6,63.6,32400.0
2014-07-11 11:45:00,63.58,63.61,63.34,63.47,28500.0,63.58,63.61,63.34,63.47,28500.0
2014-07-11 11:50:00,63.46,63.62,63.37,63.53,16700.0,63.46,63.62,63.37,63.53,16700.0
2014-07-11 11:55:00,63.6,63.66,63.55,63.63,4400.0,63.6,63.66,63.55,63.63,4400.0
2014-07-11 12:00:00,63.63,63.63,63.42,63.51,21700.0,63.63,63.63,63.42,63.51,21700.0
2014-07-11 12:05:00,63.52,63.61,63.5,63.58,5700.0,63.52,63.61,63.5,63.58,5700.0
2014-07-11 12:10:00,63.55,63.67,63.52,63.61,8400.0,63.55,63.67,63.52,63.61,8400.0
2014-07-11 12:15:00,63.61,63.66,63.56,63.57,19200.0,63.61,63.66,63.56,63.57,19200.0
2014-07-11 12:20:00,63.61,63.61,63.35,63.45,8500.0,63.61,63.61,63.35,63.45,8500.0
2014-07-11 12:25:00,63.45,63.49,63.37,63.45,7500.0,63.45,63.49,63.37,63.45,7500.0
2014-07-11 12:30:00,63.4,63.42,63.36,63.39,7000.0,63.4,63.42,63.36,63.39,7000.0
2014-07-11 12:35:00,63.37,63.38,63.29,63.37,9300.0,63.37,63.38,63.29,63.37,9300.0
2014-07-11 12:40:00,63.38,63.46,63.37,63.44,5000.0,63.38,63.46,63.37,63.44,5000.0
2014-07-11 12:45:00,63.45,63.48,62.23,62.6,404000.0,63.45,63.48,62.23,62.6,404000.0
2014-07-11 12:50:00,62.6,63.29,62.56,63.26,160500.0,62.6,63.29,62.56,63.26,160500.0
2014-07-11 12:55:00,63.26,63.43,63.01,63.1,38300.0,63.26,63.43,63.01,63.1,38300.0
2014-07-11 13:00:00,63.1,63.62,63.07,63.49,48200.0,63.1,63.62,63.07,63.49,48200.0
2014-07-11 13:05:00,63.48,63.57,63.42,63.53,18400.0,63.48,63.57,63.42,63.53,18400.0
2014-07-11 13:10:00,63.48,63.48,63.35,63.4,11000.0,63.48,63.48,63.35,63.4,11000.0
2014-07-11 13:15:00,63.38,63.55,63.35,63.42,37100.0,63.38,63.55,63.35,63.42,37100.0
2014-07-11 13:20:00,63.43,63.47,63.39,63.44,10700.0,63.43,63.47,63.39,63.44,10700.0
2014-07-11 13:25:00,63.47,63.47,63.26,63.29,14700.0,63.47,63.47,63.26,63.29,14700.0
2014-07-11 13:30:00,63.32,63.32,63.22,63.3,11600.0,63.32,63.32,63.22,63.3,11600.0
2014-07-11 13:35:00,63.31,63.37,63.28,63.32,6800.0,63.31,63.37,63.28,63.32,6800.0
2014-07-11 13:40:00,63.35,63.77,63.35,63.77,44800.0,63.35,63.77,63.35,63.77,44800.0
2014-07-11 13:45:00,63.73,63.74,63.66,63.66,8500.0,63.73,63.74,63.66,63.66,8500.0
2014-07-11 13:50:00,63.62,63.62,63.54,63.58,17800.0,63.62,63.62,63.54,63.58,17800.0
2014-07-11 13:55:00,63.62,63.62,63.53,63.54,12700.0,63.62,63.62,63.53,63.54,12700.0
2014-07-11 14:00:00,63.55,63.6,63.54,63.6,8500.0,63.55,63.6,63.54,63.6,8500.0
2014-07-11 14:05:00,63.6,63.69,63.58,63.68,20000.0,63.6,63.69,63.58,63.68,20000.0
2014-07-11 14:10:00,63.64,63.67,63.49,63.49,10800.0,63.64,63.67,63.49,63.49,10800.0
2014-07-11 14:15:00,63.51,63.52,63.41,63.47,9300.0,63.51,63.52,63.41,63.47,9300.0
2014-07-11 14:20:00,63.47,63.53,63.43,63.52,7900.0,63.47,63.53,63.43,63.52,7900.0
2014-07-11 14:25:00,63.52,63.55,63.5,63.52,12900.0,63.52,63.55,63.5,63.52,12900.0
2014-07-11 14:30:00,63.48,63.59,63.48,63.57,9400.0,63.48,63.59,63.48,63.57,9400.0
2014-07-11 14:35:00,63.6,63.63,63.53,63.55,15300.0,63.6,63.63,63.53,63.55,15300.0
2014-07-11 14:40:00,63.55,63.62,63.53,63.56,7800.0,63.55,63.62,63.53,63.56,7800.0
2014-07-11 14:45:00,63.55,63.56,63.47,63.47,8300.0,63.55,63.56,63.47,63.47,8300.0
2014-07-11 14:50:00,63.49,63.49,63.39,63.44,13100.0,63.49,63.49,63.39,63.44,13100.0
2014-07-11 14:55:00,63.43,63.46,63.41,63.46,11300.0,63.43,63.46,63.41,63.46,11300.0
2014-07-11 15:00:00,63.44,63.45,63.35,63.39,14000.0,63.44,63.45,63.35,63.39,14000.0
2014-07-11 15:05:00,63.38,63.4,63.3,63.33,25900.0,63.38,63.4,63.3,63.33,25900.0
2014-07-11 15:10:00,63.33,63.33,63.23,63.25,23600.0,63.33,63.33,63.23,63.25,23600.0
2014-07-11 15:15:00,63.26,63.37,63.26,63.28,14100.0,63.26,63.37,63.26,63.28,14100.0
2014-07-11 15:20:00,63.3,63.38,63.3,63.38,14300.0,63.3,63.38,63.3,63.38,14300.0
2014-07-11 15:25:00,63.37,63.45,63.36,63.44,20400.0,63.37,63.45,63.36,63.44,20400.0
2014-07-11 15:30:00,63.45,63.45,63.38,63.41,12300.0,63.45,63.45,63.38,63.41,12300.0
2014-07-11 15:35:00,63.4,63.53,63.37,63.52,25400.0,63.4,63.53,63.37,63.52,25400.0
2014-07-11 15:40:00,63.53,63.54,63.4,63.41,27200.0,63.53,63.54,63.4,63.41,27200.0
2014-07-11 15:45:00,63.41,63.41,63.28,63.31,40000.0,63.41,63.41,63.28,63.31,40000.0
2014-07-11 15:50:00,63.33,63.38,63.29,63.34,65100.0,63.33,63.38,63.29,63.34,65100.0
2014-07-11 15:55:00,63.34,63.45,63.34,63.43,86200.0,63.34,63.45,63.34,63.43,86200.0
2014-07-14 09:30:00,63.88,64.24,63.71,63.71,47200.0,63.88,64.24,63.71,63.71,47200.0
2014-07-14 09:35:00,63.7,63.87,63.48,63.69,31300.0,63.7,63.87,63.48,63.69,31300.0
2014-07-14 09:40:00,63.69,63.96,63.6,63.85,22700.0,63.69,63.96,63.6,63.85,22700.0
2014-07-14 09:45:00,63.83,63.97,63.74,63.83,23100.0,63.83,63.97,63.74,63.83,23100.0
2014-07-14 09:50:00,63.8,63.83,63.69,63.79,16500.0,63.8,63.83,63.69,63.79,16500.0
2014-07-14 09:55:00,63.79,63.86,63.6,63.86,24300.0,63.79,63.86,63.6,63.86,24300.0
2014-07-14 10:00:00,63.86,64.0,63.76,63.97,21300.0,63.86,64.0,63.76,63.97,21300.0
2014-07-14 10:05:00,63.95,64.07,63.74,63.77,15900.0,63.95,64.07,63.74,63.77,15900.0
2014-07-14 10:10:00,63.77,63.77,63.51,63.64,12000.0,63.77,63.77,63.51,63.64,12000.0
2014-07-14 10:15:00,63.64,63.64,63.35,63.38,23600.0,63.64,63.64,63.35,63.38,23600.0
2014-07-14 10:20:00,63.38,63.56,63.36,63.55,10700.0,63.38,63.56,63.36,63.55,10700.0
2014-07-14 10:25:00,63.51,63.55,63.35,63.4,4300.0,63.51,63.55,63.35,63.4,4300.0
2014-07-14 10:30:00,63.41,63.41,63.13,63.27,36800.0,63.41,63.41,63.13,63.27,36800.0
2014-07-14 10:35:00,63.32,63.5,63.32,63.41,12900.0,63.32,63.5,63.32,63.41,12900.0
2014-07-14 10:40:00,63.47,63.67,63.47,63.62,5200.0,63.47,63.67,63.47,63.62,5200.0
2014-07-14 10:45:00,63.59,63.73,63.35,63.54,39800.0,63.59,63.73,63.35,63.54,39800.0
2014-07-14 10:50:00,63.55,63.78,63.55,63.74,6000.0,63.55,63.78,63.55,63.74,6000.0
2014-07-14 10:55:00,63.75,63.89,63.71,63.76,17600.0,63.75,63.89,63.71,63.76,17600.0
2014-07-14 11:00:00,63.79,63.85,63.6,63.65,20100.0,63.79,63.85,63.6,63.65,20100.0
2014-07-14 11:05:00,63.64,63.72,63.56,63.67,22000.0,63.64,63.72,63.56,63.67,22000.0
2014-07-14 11:10:00,63.69,63.91,63.67,63.86,62300.0,63.69,63.91,63.67,63.86,62300.0
2014-07-14 11:15:00,63.85,63.9,63.76,63.76,13400.0,63.85,63.9,63.76,63.76,13400.0
2014-07-14 11:20:00,63.74,63.79,63.6,63.77,20200.0,63.74,63.79,63.6,63.77,20200.0
2014-07-14 11:25:00,63.76,63.85,63.73,63.79,27800.0,63.76,63.85,63.73,63.79,27800.0
2014-07-14 11:30:00,63.76,63.78,63.51,63.58,18500.0,63.76,63.78,63.51,63.58,18500.0
2014-07-14 11:35:00,63.51,63.51,63.23,63.33,42800.0,63.51,63.51,63.23,63.33,42800.0
2014-07-14 11:40:00,63.35,63.56,63.33,63.52,22200.0,63.35,63.56,63.33,63.52,22200.0
2014-07-14 11:45:00,63.57,63.63,63.46,63.59,16100.0,63.57,63.63,63.46,63.59,16100.0
2014-07-14 11:50:00,63.63,63.63,63.55,63.61,10400.0,63.63,63.63,63.55,63.61,10400.0
2014-07-14 11:55:00,63.62,63.64,63.48,63.53,10600.0,63.62,63.64,63.48,63.53,10600.0
2014-07-14 12:00:00,63.52,63.54,63.39,63.5,12800.0,63.52,63.54,63.39,63.5,12800.0
2014-07-14 12:05:00,63.52,63.54,63.47,63.47,10600.0,63.52,63.54,63.47,63.47,10600.0
2014-07-14 12:10:00,63.43,63.5,63.36,63.37,4000.0,63.43,63.5,63.36,63.37,4000.0
2014-07-14 12:15:00,63.37,63.42,63.35,63.35,6000.0,63.37,63.42,63.35,63.35,6000.0
2014-07-14 12:20:00,63.34,63.37,63.31,63.34,9200.0,63.34,63.37,63.31,63.34,9200.0
2014-07-14 12:25:00,63.34,63.35,63.21,63.21,8100.0,63.34,63.35,63.21,63.21,8100.0
2014-07-14 12:30:00,63.23,63.28,63.2,63.23,12000.0,63.23,63.28,63.2,63.23,12000.0
2014-07-14 12:35:00,63.22,63.29,63.19,63.19,7600.0,63.22,63.29,63.19,63.19,7600.0
2014-07-14 12:40:00,63.17,63.3,63.17,63.2,8300.0,63.17,63.3,63.17,63.2,8300.0
2014-07-14 12:45:00,63.2,63.25,63.17,63.21,5500.0,63.2,63.25,63.17,63.21,5500.0
2014-07-14 12:50:00,63.18,63.24,63.12,63.15,16000.0,63.18,63.24,63.12,63.15,16000.0
2014-07-14 12:55:00,63.15,63.2,63.08,63.2,11400.0,63.15,63.2,63.08,63.2,11400.0
2014-07-14 13:00:00,63.19,63.39,63.19,63.38,15100.0,63.19,63.39,63.19,63.38,15100.0
2014-07-14 13:05:00,63.38,63.44,63.3,63.44,7300.0,63.38,63.44,63.3,63.44,7300.0
2014-07-14 13:10:00,63.43,63.43,63.3,63.32,7000.0,63.43,63.43,63.3,63.32,7000.0
2014-07-14 13:15:00,63.33,63.41,63.33,63.41,7100.0,63.33,63.41,63.33,63.41,7100.0
2014-07-14 13:20:00,63.41,63.48,63.39,63.46,5300.0,63.41,63.48,63.39,63.46,5300.0
2014-07-14 13:25:00,63.46,63.48,63.35,63.35,12100.0,63.46,63.48,63.35,63.35,12100.0
2014-07-14 13:30:00,63.35,63.38,63.28,63.37,6300.0,63.35,63.38,63.28,63.37,6300.0
2014-07-14 13:35:00,63.37,63.39,63.33,63.35,13000.0,63.37,63.39,63.33,63.35,13000.0
2014-07-14 13:40:00,63.34,63.42,63.32,63.32,11000.0,63.34,63.42,63.32,63.32,11000.0
2014-07-14 13:45:00,63.33,63.38,63.3,63.3,14900.0,63.33,63.38,63.3,63.3,14900.0
2014-07-14 13:50:00,63.3,63.44,63.29,63.4,15800.0,63.3,63.44,63.29,63.4,15800.0
2014-07-14 13:55:00,63.41,63.53,63.37,63.5,21800.0,63.41,63.53,63.37,63.5,21800.0
2014-07-14 14:00:00,63.51,63.59,63.5,63.59,11700.0,63.51,63.59,63.5,63.59,11700.0
2014-07-14 14:05:00,63.6,63.63,63.54,63.57,14400.0,63.6,63.63,63.54,63.57,14400.0
2014-07-14 14:10:00,63.56,63.64,63.53,63.59,13800.0,63.56,63.64,63.53,63.59,13800.0
2014-07-14 14:15:00,63.59,63.59,63.51,63.56,14800.0,63.59,63.59,63.51,63.56,14800.0
2014-07-14 14:20:00,63.57,63.58,63.48,63.48,16700.0,63.57,63.58,63.48,63.48,16700.0
2014-07-14 14:25:00,63.47,63.48,63.33,63.33,8900.0,63.47,63.48,63.33,63.33,8900.0
2014-07-14 14:30:00,63.34,63.43,63.34,63.37,5800.0,63.34,63.43,63.34,63.37,5800.0
2014-07-14 14:35:00,63.4,63.43,63.33,63.4,7800.0,63.4,63.43,63.33,63.4,7800.0
2014-07-14 14:40:00,63.4,63.42,63.34,63.37,5700.0,63.4,63.42,63.34,63.37,5700.0
2014-07-14 14:45:00,63.38,63.43,63.33,63.43,13100.0,63.38,63.43,63.33,63.43,13100.0
2014-07-14 14:50:00,63.42,63.43,63.33,63.4,9700.0,63.42,63.43,63.33,63.4,9700.0
2014-07-14 14:55:00,63.36,63.45,63.31,63.43,9500.0,63.36,63.45,63.31,63.43,9500.0
2014-07-14 15:00:00,63.41,63.41,63.29,63.32,5800.0,63.41,63.41,63.29,63.32,5800.0
2014-07-14 15:05:00,63.32,63.32,63.24,63.29,7500.0,63.32,63.32,63.24,63.29,7500.0
2014-07-14 15:10:00,63.29,63.29,63.2,63.22,11200.0,63.29,63.29,63.2,63.22,11200.0
2014-07-14 15:15:00,63.22,63.26,63.19,63.23,19600.0,63.22,63.26,63.19,63.23,19600.0
2014-07-14 15:20:00,63.22,63.27,63.16,63.26,13000.0,63.22,63.27,63.16,63.26,13000.0
2014-07-14 15:25:00,63.27,63.28,63.17,63.21,8600.0,63.27,63.28,63.17,63.21,8600.0
2014-07-14 15:30:00,63.18,63.28,63.16,63.27,16400.0,63.18,63.28,63.16,63.27,16400.0
2014-07-14 15:35:00,63.27,63.28,63.15,63.2,44300.0,63.27,63.28,63.15,63.2,44300.0
2014-07-14 15:40:00,63.2,63.23,63.17,63.18,15400.0,63.2,63.23,63.17,63.18,15400.0
2014-07-14 15:45:00,63.19,63.25,63.19,63.23,15000.0,63.19,63.25,63.19,63.23,15000.0
2014-07-14 15:50:00,63.24,63.26,63.19,63.2,37200.0,63.24,63.26,63.19,63.2,37200.0
2014-07-14 15:55:00,63.19,63.28,63.15,63.28,74700.0,63.19,63.28,63.15,63.28,74700.0
2014-07-15 09:30:00,63.45,64.0,63.3,63.57,35500.0,63.45,64.0,63.3,63.57,35500.0
2014-07-15 09:35:00,63.66,63.76,63.42,63.52,13400.0,63.66,63.76,63.42,63.52,13400.0
2014-07-15 09:40:00,63.51,63.92,63.51,63.84,24100.0,63.51,63.92,63.51,63.84,24100.0
2014-07-15 09:45:00,63.86,64.29,63.86,63.95,75700.0,63.86,64.29,63.86,63.95,75700.0
2014-07-15 09:50:00,63.97,63.97,63.54,63.63,34200.0,63.97,63.97,63.54,63.63,34200.0
2014-07-15 09:55:00,63.62,63.83,63.57,63.62,15100.0,63.62,63.83,63.57,63.62,15100.0
2014-07-15 10:00:00,63.62,63.87,63.52,63.53,61000.0,63.62,63.87,63.52,63.53,61000.0
2014-07-15 10:05:00,63.53,63.56,63.41,63.48,23600.0,63.53,63.56,63.41,63.48,23600.0
2014-07-15 10:10:00,63.48,63.53,63.23,63.28,27400.0,63.48,63.53,63.23,63.28,27400.0
2014-07-15 10:15:00,63.27,63.33,63.1,63.33,21900.0,63.27,63.33,63.1,63.33,21900.0
2014-07-15 10:20:00,63.3,63.48,63.23,63.28,17900.0,63.3,63.48,63.23,63.28,17900.0
2014-07-15 10:25:00,63.26,63.57,63.25,63.5,22500.0,63.26,63.57,63.25,63.5,22500.0
2014-07-15 10:30:00,63.5,63.57,63.13,63.19,28400.0,63.5,63.57,63.13,63.19,28400.0
2014-07-15 10:35:00,63.21,63.27,62.95,62.95,19300.0,63.21,63.27,62.95,62.95,19300.0
2014-07-15 10:40:00,62.97,62.97,62.76,62.85,27100.0,62.97,62.97,62.76,62.85,27100.0
2014-07-15 10:45:00,62.84,62.97,62.7,62.7,16700.0,62.84,62.97,62.7,62.7,16700.0
2014-07-15 10:50:00,62.7,62.86,62.68,62.86,10500.0,62.7,62.86,62.68,62.86,10500.0
2014-07-15 10:55:00,62.86,62.94,62.84,62.88,11700.0,62.86,62.94,62.84,62.88,11700.0
2014-07-15 11:00:00,62.86,62.86,62.69,62.79,12700.0,62.86,62.86,62.69,62.79,12700.0
2014-07-15 11:05:00,62.74,63.01,62.74,62.96,17900.0,62.74,63.01,62.74,62.96,17900.0
2014-07-15 11:10:00,62.91,63.22,62.9,63.19,12100.0,62.91,63.22,62.9,63.19,12100.0
2014-07-15 11:15:00,63.2,63.24,63.05,63.21,12100.0,63.2,63.24,63.05,63.21,12100.0
2014-07-15 11:20:00,63.21,63.22,63.06,63.16,8900.0,63.21,63.22,63.06,63.16,8900.0
2014-07-15 11:25:00,63.13,63.16,63.04,63.05,6100.0,63.13,63.16,63.04,63.05,6100.0
2014-07-15 11:30:00,63.04,63.04,62.89,62.93,8700.0,63.04,63.04,62.89,62.93,8700.0
2014-07-15 11:35:00,62.92,62.96,62.81,62.92,10200.0,62.92,62.96,62.81,62.92,10200.0
2014-07-15 11:40:00,62.88,62.92,62.76,62.87,8500.0,62.88,62.92,62.76,62.87,8500.0
2014-07-15 11:45:00,62.83,62.85,62.75,62.85,1900.0,62.83,62.85,62.75,62.85,1900.0
2014-07-15 11:50:00,62.86,62.96,62.84,62.85,10000.0,62.86,62.96,62.84,62.85,10000.0
2014-07-15 11:55:00,62.86,62.88,62.6,62.65,21700.0,62.86,62.88,62.6,62.65,21700.0
2014-07-15 12:00:00,62.61,62.75,62.6,62.68,12100.0,62.61,62.75,62.6,62.68,12100.0
2014-07-15 12:05:00,62.65,62.91,62.65,62.78,13900.0,62.65,62.91,62.65,62.78,13900.0
2014-07-15 12:10:00,62.83,62.87,62.7,62.79,3300.0,62.83,62.87,62.7,62.79,3300.0
2014-07-15 12:15:00,62.76,62.85,62.69,62.84,14300.0,62.76,62.85,62.69,62.84,14300.0
2014-07-15 12:20:00,62.86,62.87,62.66,62.7,14400.0,62.86,62.87,62.66,62.7,14400.0
2014-07-15 12:25:00,62.71,62.97,62.71,62.9,10100.0,62.71,62.97,62.71,62.9,10100.0
2014-07-15 12:30:00,62.92,62.95,62.83,62.91,6700.0,62.92,62.95,62.83,62.91,6700.0
2014-07-15 12:35:00,62.88,63.06,62.8,63.02,8500.0,62.88,63.06,62.8,63.02,8500.0
2014-07-15 12:40:00,63.05,63.14,62.99,62.99,8000.0,63.05,63.14,62.99,62.99,8000.0
2014-07-15 12:45:00,62.97,63.04,62.97,63.04,7700.0,62.97,63.04,62.97,63.04,7700.0
2014-07-15 12:50:00,63.04,63.07,62.94,63.04,5300.0,63.04,63.07,62.94,63.04,5300.0
2014-07-15 12:55:00,63.0,63.01,62.85,62.87,6700.0,63.0,63.01,62.85,62.87,6700.0
2014-07-15 13:00:00,62.87,62.98,62.85,62.97,6700.0,62.87,62.98,62.85,62.97,6700.0
2014-07-15 13:05:00,63.0,63.08,62.91,63.01,5200.0,63.0,63.08,62.91,63.01,5200.0
2014-07-15 13:10:00,63.0,63.17,63.0,63.11,5200.0,63.0,63.17,63.0,63.11,5200.0
2014-07-15 13:15:00,63.17,63.34,63.17,63.3,6400.0,63.17,63.34,63.17,63.3,6400.0
2014-07-15 13:20:00,63.28,63.3,63.15,63.27,7600.0,63.28,63.3,63.15,63.27,7600.0
2014-07-15 13:25:00,63.23,63.25,63.17,63.21,3800.0,63.23,63.25,63.17,63.21,3800.0
2014-07-15 13:30:00,63.22,63.23,63.1,63.2,11100.0,63.22,63.23,63.1,63.2,11100.0
2014-07-15 13:35:00,63.22,63.3,63.16,63.16,11200.0,63.22,63.3,63.16,63.16,11200.0
2014-07-15 13:40:00,63.18,63.18,63.08,63.16,5500.0,63.18,63.18,63.08,63.16,5500.0
2014-07-15 13:45:00,63.15,63.17,63.1,63.15,11400.0,63.15,63.17,63.1,63.15,11400.0
2014-07-15 13:50:00,63.12,63.19,63.0,63.0,8700.0,63.12,63.19,63.0,63.0,8700.0
2014-07-15 13:55:00,62.97,63.07,62.97,63.01,5600.0,62.97,63.07,62.97,63.01,5600.0
2014-07-15 14:00:00,62.98,63.04,62.92,62.99,5000.0,62.98,63.04,62.92,62.99,5000.0
2014-07-15 14:05:00,62.99,63.08,62.92,62.97,5800.0,62.99,63.08,62.92,62.97,5800.0
2014-07-15 14:10:00,63.01,63.11,62.94,62.99,9500.0,63.01,63.11,62.94,62.99,9500.0
2014-07-15 14:15:00,63.0,63.09,63.0,63.09,6300.0,63.0,63.09,63.0,63.09,6300.0
2014-07-15 14:20:00,63.05,63.15,63.05,63.1,9000.0,63.05,63.15,63.05,63.1,9000.0
2014-07-15 14:25:00,63.09,63.13,63.0,63.08,14000.0,63.09,63.13,63.0,63.08,14000.0
2014-07-15 14:30:00,63.06,63.07,62.94,63.0,17100.0,63.06,63.07,62.94,63.0,17100.0
2014-07-15 14:35:00,63.0,63.03,62.92,62.92,15100.0,63.0,63.03,62.92,62.92,15100.0
2014-07-15 14:40:00,62.94,63.02,62.92,62.97,10600.0,62.94,63.02,62.92,62.97,10600.0
2014-07-15 14:45:00,62.94,63.03,62.94,62.99,2700.0,62.94,63.03,62.94,62.99,2700.0
2014-07-15 14:50:00,62.99,63.01,62.93,62.96,3900.0,62.99,63.01,62.93,62.96,3900.0
2014-07-15 14:55:00,62.94,63.04,62.87,63.03,5700.0,62.94,63.04,62.87,63.03,5700.0
2014-07-15 15:00:00,63.03,63.06,62.94,62.95,9800.0,63.03,63.06,62.94,62.95,9800.0
2014-07-15 15:05:00,62.97,62.98,62.87,62.93,10400.0,62.97,62.98,62.87,62.93,10400.0
2014-07-15 15:10:00,62.89,62.96,62.88,62.95,6600.0,62.89,62.96,62.88,62.95,6600.0
2014-07-15 15:15:00,62.95,62.95,62.86,62.86,9000.0,62.95,62.95,62.86,62.86,9000.0
2014-07-15 15:20:00,62.88,62.95,62.88,62.95,19800.0,62.88,62.95,62.88,62.95,19800.0
2014-07-15 15:25:00,62.94,63.01,62.94,62.96,9000.0,62.94,63.01,62.94,62.96,9000.0
2014-07-15 15:30:00,62.93,62.98,62.92,62.92,9700.0,62.93,62.98,62.92,62.92,9700.0
2014-07-15 15:35:00,62.91,62.97,62.88,62.9,19500.0,62.91,62.97,62.88,62.9,19500.0
2014-07-15 15:40:00,62.9,62.92,62.88,62.9,47100.0,62.9,62.92,62.88,62.9,47100.0
2014-07-15 15:45:00,62.9,62.9,62.77,62.79,43200.0,62.9,62.9,62.77,62.79,43200.0
2014-07-15 15:50:00,62.79,62.9,62.77,62.88,54500.0,62.79,62.9,62.77,62.88,54500.0
2014-07-15 15:55:00,62.87,62.99,62.87,62.95,44100.0,62.87,62.99,62.87,62.95,44100.0
2014-07-16 09:30:00,63.42,63.6,63.19,63.19,72700.0,63.42,63.6,63.19,63.19,72700.0
2014-07-16 09:35:00,63.23,63.46,63.07,63.46,18900.0,63.23,63.46,63.07,63.46,18900.0
2014-07-16 09:40:00,63.44,63.6,63.19,63.5,30300.0,63.44,63.6,63.19,63.5,30300.0
2014-07-16 09:45:00,63.5,63.79,63.47,63.62,29400.0,63.5,63.79,63.47,63.62,29400.0
2014-07-16 09:50:00,63.71,63.73,63.1,63.35,77400.0,63.71,63.73,63.1,63.35,77400.0
2014-07-16 09:55:00,63.4,63.49,63.35,63.49,6700.0,63.4,63.49,63.35,63.49,6700.0
2014-07-16 10:00:00,63.46,63.69,63.41,63.46,25200.0,63.46,63.69,63.41,63.46,25200.0
2014-07-16 10:05:00,63.49,63.62,63.47,63.58,26100.0,63.49,63.62,63.47,63.58,26100.0
2014-07-16 10:10:00,63.6,63.76,63.59,63.76,32200.0,63.6,63.76,63.59,63.76,32200.0
2014-07-16 10:15:00,63.74,63.76,63.45,63.56,13500.0,63.74,63.76,63.45,63.56,13500.0
2014-07-16 10:20:00,63.53,63.7,63.49,63.55,17700.0,63.53,63.7,63.49,63.55,17700.0
2014-07-16 10:25:00,63.56,63.6,63.41,63.49,10300.0,63.56,63.6,63.41,63.49,10300.0
2014-07-16 10:30:00,63.46,63.63,63.41,63.62,18100.0,63.46,63.63,63.41,63.62,18100.0
2014-07-16 10:35:00,63.59,63.69,63.59,63.61,8100.0,63.59,63.69,63.59,63.61,8100.0
2014-07-16 10:40:00,63.64,63.69,63.47,63.54,10800.0,63.64,63.69,63.47,63.54,10800.0
2014-07-16 10:45:00,63.56,63.56,63.3,63.35,20000.0,63.56,63.56,63.3,63.35,20000.0
2014-07-16 10:50:00,63.3,63.3,63.06,63.23,27200.0,63.3,63.3,63.06,63.23,27200.0
2014-07-16 10:55:00,63.2,63.25,63.17,63.17,8500.0,63.2,63.25,63.17,63.17,8500.0
2014-07-16 11:00:00,63.14,63.3,63.12,63.3,17200.0,63.14,63.3,63.12,63.3,17200.0
2014-07-16 11:05:00,63.28,63.28,63.15,63.16,16900.0,63.28,63.28,63.15,63.16,16900.0
2014-07-16 11:10:00,63.19,63.27,63.18,63.23,12900.0,63.19,63.27,63.18,63.23,12900.0
2014-07-16 11:15:00,63.23,63.33,63.16,63.24,72100.0,63.23,63.33,63.16,63.24,72100.0
2014-07-16 11:20:00,63.22,63.31,63.12,63.13,32000.0,63.22,63.31,63.12,63.13,32000.0
2014-07-16 11:25:00,63.17,63.22,63.1,63.15,9500.0,63.17,63.22,63.1,63.15,9500.0
2014-07-16 11:30:00,63.15,63.23,63.09,63.22,10800.0,63.15,63.23,63.09,63.22,10800.0
2014-07-16 11:35:00,63.21,63.22,63.05,63.05,13300.0,63.21,63.22,63.05,63.05,13300.0
2014-07-16 11:40:00,63.09,63.24,63.05,63.22,4500.0,63.09,63.24,63.05,63.22,4500.0
2014-07-16 11:45:00,63.21,63.21,63.06,63.15,7500.0,63.21,63.21,63.06,63.15,7500.0
2014-07-16 11:50:00,63.11,63.19,63.1,63.14,2800.0,63.11,63.19,63.1,63.14,2800.0
2014-07-16 11:55:00,63.2,63.24,63.12,63.16,6700.0,63.2,63.24,63.12,63.16,6700.0
2014-07-16 12:00:00,63.13,63.18,63.1,63.1,7200.0,63.13,63.18,63.1,63.1,7200.0
2014-07-16 12:05:00,63.1,63.24,63.1,63.2,6300.0,63.1,63.24,63.1,63.2,6300.0
2014-07-16 12:10:00,63.19,63.3,63.18,63.3,6600.0,63.19,63.3,63.18,63.3,6600.0
2014-07-16 12:15:00,63.28,63.3,63.19,63.25,5900.0,63.28,63.3,63.19,63.25,5900.0
2014-07-16 12:20:00,63.24,63.26,63.18,63.24,4400.0,63.24,63.26,63.18,63.24,4400.0
2014-07-16 12:25:00,63.24,63.24,63.15,63.15,3700.0,63.24,63.24,63.15,63.15,3700.0
2014-07-16 12:30:00,63.18,63.27,63.18,63.21,5100.0,63.18,63.27,63.18,63.21,5100.0
2014-07-16 12:35:00,63.21,63.23,63.17,63.23,2800.0,63.21,63.23,63.17,63.23,2800.0
2014-07-16 12:40:00,63.22,63.26,63.18,63.25,8000.0,63.22,63.26,63.18,63.25,8000.0
2014-07-16 12:45:00,63.27,63.27,63.16,63.16,11100.0,63.27,63.27,63.16,63.16,11100.0
2014-07-16 12:50:00,63.18,63.18,63.12,63.14,3800.0,63.18,63.18,63.12,63.14,3800.0
2014-07-16 12:55:00,63.16,63.27,63.16,63.25,2000.0,63.16,63.27,63.16,63.25,2000.0
2014-07-16 13:00:00,63.25,63.3,63.19,63.28,11600.0,63.25,63.3,63.19,63.28,11600.0
2014-07-16 13:05:00,63.24,63.3,63.24,63.25,10900.0,63.24,63.3,63.24,63.25,10900.0
2014-07-16 13:10:00,63.26,63.38,63.26,63.34,8500.0,63.26,63.38,63.26,63.34,8500.0
2014-07-16 13:15:00,63.37,63.38,63.3,63.3,4400.0,63.37,63.38,63.3,63.3,4400.0
2014-07-16 13:20:00,63.29,63.33,63.25,63.33,1900.0,63.29,63.33,63.25,63.33,1900.0
2014-07-16 13:25:00,63.32,63.38,63.28,63.38,2700.0,63.32,63.38,63.28,63.38,2700.0
2014-07-16 13:30:00,63.34,63.36,63.29,63.29,1800.0,63.34,63.36,63.29,63.29,1800.0
2014-07-16 13:35:00,63.32,63.32,63.25,63.25,5200.0,63.32,63.32,63.25,63.25,5200.0
2014-07-16 13:40:00,63.27,63.34,63.27,63.31,7500.0,63.27,63.34,63.27,63.31,7500.0
2014-07-16 13:45:00,63.34,63.36,63.3,63.3,12700.0,63.34,63.36,63.3,63.3,12700.0
2014-07-16 13:50:00,63.31,63.38,63.31,63.38,5400.0,63.31,63.38,63.31,63.38,5400.0
2014-07-16 13:55:00,63.36,63.37,63.32,63.32,3700.0,63.36,63.37,63.32,63.32,3700.0
2014-07-16 14:00:00,63.29,63.4,63.29,63.39,4700.0,63.29,63.4,63.29,63.39,4700.0
2014-07-16 14:05:00,63.42,63.42,63.31,63.35,12600.0,63.42,63.42,63.31,63.35,12600.0
2014-07-16 14:10:00,63.38,63.53,63.37,63.47,13700.0,63.38,63.53,63.37,63.47,13700.0
2014-07-16 14:15:00,63.46,63.48,63.44,63.45,5300.0,63.46,63.48,63.44,63.45,5300.0
2014-07-16 14:20:00,63.45,63.49,63.42,63.47,11100.0,63.45,63.49,63.42,63.47,11100.0
2014-07-16 14:25:00,63.48,63.49,63.42,63.48,8100.0,63.48,63.49,63.42,63.48,8100.0
2014-07-16 14:30:00,63.49,63.52,63.4,63.46,10500.0,63.49,63.52,63.4,63.46,10500.0
2014-07-16 14:35:00,63.45,63.46,63.4,63.46,12800.0,63.45,63.46,63.4,63.46,12800.0
2014-07-16 14:40:00,63.47,63.47,63.38,63.41,13300.0,63.47,63.47,63.38,63.41,13300.0
2014-07-16 14:45:00,63.37,63.48,63.37,63.39,9200.0,63.37,63.48,63.37,63.39,9200.0
2014-07-16 14:50:00,63.39,63.42,63.33,63.35,12400.0,63.39,63.42,63.33,63.35,12400.0
2014-07-16 14:55:00,63.31,63.37,63.31,63.31,3800.0,63.31,63.37,63.31,63.31,3800.0
2014-07-16 15:00:00,63.29,63.33,63.25,63.25,7900.0,63.29,63.33,63.25,63.25,7900.0
2014-07-16 15:05:00,63.25,63.28,63.24,63.26,16400.0,63.25,63.28,63.24,63.26,16400.0
2014-07-16 15:10:00,63.25,63.32,63.24,63.27,13200.0,63.25,63.32,63.24,63.27,13200.0
2014-07-16 15:15:00,63.27,63.29,63.25,63.25,11400.0,63.27,63.29,63.25,63.25,11400.0
2014-07-16 15:20:00,63.25,63.3,63.24,63.24,14000.0,63.25,63.3,63.24,63.24,14000.0
2014-07-16 15:25:00,63.25,63.3,63.24,63.24,11200.0,63.25,63.3,63.24,63.24,11200.0
2014-07-16 15:30:00,63.24,63.29,63.24,63.29,20900.0,63.24,63.29,63.24,63.29,20900.0
2014-07-16 15:35:00,63.29,63.36,63.21,63.25,21500.0,63.29,63.36,63.21,63.25,21500.0
2014-07-16 15:40:00,63.24,63.25,63.18,63.2,15000.0,63.24,63.25,63.18,63.2,15000.0
2014-07-16 15:45:00,63.2,63.62,63.2,63.37,170500.0,63.2,63.62,63.2,63.37,170500.0
2014-07-16 15:50:00,63.38,63.49,63.38,63.45,68400.0,63.38,63.49,63.38,63.45,68400.0
2014-07-16 15:55:00,63.45,63.47,63.29,63.47,125500.0,63.45,63.47,63.29,63.47,125500.0
2014-07-17 09:30:00,63.05,63.27,62.65,63.24,56000.0,63.05,63.27,62.65,63.24,56000.0
2014-07-17 09:35:00,63.29,63.65,63.03,63.22,32500.0,63.29,63.65,63.03,63.22,32500.0
2014-07-17 09:40:00,63.2,63.26,62.84,62.89,19200.0,63.2,63.26,62.84,62.89,19200.0
2014-07-17 09:45:00,62.84,62.95,62.65,62.75,35600.0,62.84,62.95,62.65,62.75,35600.0
2014-07-17 09:50:00,62.77,63.18,62.73,63.1,41000.0,62.77,63.18,62.73,63.1,41000.0
2014-07-17 09:55:00,63.07,63.14,62.91,62.99,15300.0,63.07,63.14,62.91,62.99,15300.0
2014-07-17 10:00:00,63.0,63.19,62.96,63.05,18900.0,63.0,63.19,62.96,63.05,18900.0
2014-07-17 10:05:00,63.05,63.05,62.77,62.87,23800.0,63.05,63.05,62.77,62.87,23800.0
2014-07-17 10:10:00,62.87,62.91,62.72,62.78,26800.0,62.87,62.91,62.72,62.78,26800.0
2014-07-17 10:15:00,62.79,62.79,62.44,62.68,50300.0,62.79,62.79,62.44,62.68,50300.0
2014-07-17 10:20:00,62.63,62.77,62.54,62.58,72200.0,62.63,62.77,62.54,62.58,72200.0
2014-07-17 10:25:00,62.56,62.76,62.45,62.72,17500.0,62.56,62.76,62.45,62.72,17500.0
2014-07-17 10:30:00,62.72,62.76,62.47,62.48,64100.0,62.72,62.76,62.47,62.48,64100.0
2014-07-17 10:35:00,62.46,62.65,62.46,62.62,27200.0,62.46,62.65,62.46,62.62,27200.0
2014-07-17 10:40:00,62.6,62.75,62.6,62.67,23600.0,62.6,62.75,62.6,62.67,23600.0
2014-07-17 10:45:00,62.68,62.77,62.66,62.73,12000.0,62.68,62.77,62.66,62.73,12000.0
2014-07-17 10:50:00,62.74,62.95,62.7,62.91,27400.0,62.74,62.95,62.7,62.91,27400.0
2014-07-17 10:55:00,62.91,63.09,62.87,63.02,25000.0,62.91,63.09,62.87,63.02,25000.0
2014-07-17 11:00:00,63.03,63.09,62.9,62.93,12600.0,63.03,63.09,62.9,62.93,12600.0
2014-07-17 11:05:00,62.94,63.07,62.88,62.89,11200.0,62.94,63.07,62.88,62.89,11200.0
2014-07-17 11:10:00,62.89,62.95,62.87,62.89,18000.0,62.89,62.95,62.87,62.89,18000.0
2014-07-17 11:15:00,62.9,63.07,62.87,63.0,24900.0,62.9,63.07,62.87,63.0,24900.0
2014-07-17 11:20:00,62.99,63.05,62.94,62.96,16600.0,62.99,63.05,62.94,62.96,16600.0
2014-07-17 11:25:00,62.95,63.08,62.67,62.73,41100.0,62.95,63.08,62.67,62.73,41100.0
2014-07-17 11:30:00,62.76,62.8,62.56,62.79,38900.0,62.76,62.8,62.56,62.79,38900.0
2014-07-17 11:35:00,62.85,63.04,62.77,62.88,65100.0,62.85,63.04,62.77,62.88,65100.0
2014-07-17 11:40:00,62.88,62.89,62.72,62.77,16900.0,62.88,62.89,62.72,62.77,16900.0
2014-07-17 11:45:00,62.72,62.73,62.58,62.65,15400.0,62.72,62.73,62.58,62.65,15400.0
2014-07-17 11:50:00,62.64,62.76,62.56,62.6,10700.0,62.64,62.76,62.56,62.6,10700.0
2014-07-17 11:55:00,62.61,62.63,62.41,62.41,27600.0,62.61,62.63,62.41,62.41,27600.0
2014-07-17 12:00:00,62.42,62.49,62.28,62.32,33300.0,62.42,62.49,62.28,62.32,33300.0
2014-07-17 12:05:00,62.34,62.58,62.27,62.5,33700.0,62.34,62.58,62.27,62.5,33700.0
2014-07-17 12:10:00,62.43,62.65,62.43,62.48,11200.0,62.43,62.65,62.43,62.48,11200.0
2014-07-17 12:15:00,62.5,62.57,62.4,62.51,8000.0,62.5,62.57,62.4,62.51,8000.0
2014-07-17 12:20:00,62.46,62.52,62.37,62.48,5800.0,62.46,62.52,62.37,62.48,5800.0
2014-07-17 12:25:00,62.45,62.51,62.38,62.48,8200.0,62.45,62.51,62.38,62.48,8200.0
2014-07-17 12:30:00,62.44,62.49,62.39,62.43,18700.0,62.44,62.49,62.39,62.43,18700.0
2014-07-17 12:35:00,62.47,62.56,62.46,62.46,9000.0,62.47,62.56,62.46,62.46,9000.0
2014-07-17 12:40:00,62.46,62.55,62.4,62.43,11400.0,62.46,62.55,62.4,62.43,11400.0
2014-07-17 12:45:00,62.42,62.5,62.33,62.4,16800.0,62.42,62.5,62.33,62.4,16800.0
2014-07-17 12:50:00,62.43,62.43,62.31,62.34,8200.0,62.43,62.43,62.31,62.34,8200.0
2014-07-17 12:55:00,62.36,62.46,62.31,62.44,7800.0,62.36,62.46,62.31,62.44,7800.0
2014-07-17 13:00:00,62.4,62.54,62.35,62.5,16700.0,62.4,62.54,62.35,62.5,16700.0
2014-07-17 13:05:00,62.5,62.55,62.46,62.51,7700.0,62.5,62.55,62.46,62.51,7700.0
2014-07-17 13:10:00,62.52,62.69,62.51,62.65,14100.0,62.52,62.69,62.51,62.65,14100.0
2014-07-17 13:15:00,62.63,62.66,62.53,62.53,26700.0,62.63,62.66,62.53,62.53,26700.0
2014-07-17 13:20:00,62.56,62.58,62.43,62.57,8100.0,62.56,62.58,62.43,62.57,8100.0
2014-07-17 13:25:00,62.6,62.6,62.45,62.55,17900.0,62.6,62.6,62.45,62.55,17900.0
2014-07-17 13:30:00,62.58,62.58,62.46,62.46,8500.0,62.58,62.58,62.46,62.46,8500.0
2014-07-17 13:35:00,62.5,62.6,62.41,62.47,10700.0,62.5,62.6,62.41,62.47,10700.0
2014-07-17 13:40:00,62.45,62.47,62.3,62.39,23900.0,62.45,62.47,62.3,62.39,23900.0
2014-07-17 13:45:00,62.36,62.44,62.33,62.35,8500.0,62.36,62.44,62.33,62.35,8500.0
2014-07-17 13:50:00,62.39,62.41,62.2,62.2,15600.0,62.39,62.41,62.2,62.2,15600.0
2014-07-17 13:55:00,62.21,62.28,62.19,62.19,19500.0,62.21,62.28,62.19,62.19,19500.0
2014-07-17 14:00:00,62.19,62.25,62.07,62.14,39400.0,62.19,62.25,62.07,62.14,39400.0
2014-07-17 14:05:00,62.15,62.15,62.05,62.08,21300.0,62.15,62.15,62.05,62.08,21300.0
2014-07-17 14:10:00,62.09,62.23,62.07,62.17,22500.0,62.09,62.23,62.07,62.17,22500.0
2014-07-17 14:15:00,62.2,62.24,62.03,62.07,14700.0,62.2,62.24,62.03,62.07,14700.0
2014-07-17 14:20:00,62.05,62.18,62.03,62.18,8400.0,62.05,62.18,62.03,62.18,8400.0
2014-07-17 14:25:00,62.19,62.19,62.03,62.07,10000.0,62.19,62.19,62.03,62.07,10000.0
2014-07-17 14:30:00,62.08,62.11,61.85,61.95,52100.0,62.08,62.11,61.85,61.95,52100.0
2014-07-17 14:35:00,61.92,61.97,61.81,61.97,16700.0,61.92,61.97,61.81,61.97,16700.0
2014-07-17 14:40:00,62.0,62.26,61.97,62.02,24800.0,62.0,62.26,61.97,62.02,24800.0
2014-07-17 14:45:00,61.96,62.05,61.9,61.95,26200.0,61.96,62.05,61.9,61.95,26200.0
2014-07-17 14:50:00,61.96,62.1,61.93,62.02,28400.0,61.96,62.1,61.93,62.02,28400.0
2014-07-17 14:55:00,62.02,62.15,62.0,62.02,17300.0,62.02,62.15,62.0,62.02,17300.0
2014-07-17 15:00:00,62.07,62.15,62.0,62.08,14300.0,62.07,62.15,62.0,62.08,14300.0
2014-07-17 15:05:00,62.09,62.09,61.93,61.97,22300.0,62.09,62.09,61.93,61.97,22300.0
2014-07-17 15:10:00,61.98,62.01,61.8,61.84,20800.0,61.98,62.01,61.8,61.84,20800.0
2014-07-17 15:15:00,61.88,61.88,61.6,61.68,46600.0,61.88,61.88,61.6,61.68,46600.0
2014-07-17 15:20:00,61.69,61.75,61.57,61.68,45500.0,61.69,61.75,61.57,61.68,45500.0
2014-07-17 15:25:00,61.71,61.73,61.64,61.67,34700.0,61.71,61.73,61.64,61.67,34700.0
2014-07-17 15:30:00,61.67,61.76,61.6,61.6,72200.0,61.67,61.76,61.6,61.6,72200.0
2014-07-17 15:35:00,61.62,61.7,61.58,61.6,50700.0,61.62,61.7,61.58,61.6,50700.0
2014-07-17 15:40:00,61.61,61.61,61.38,61.41,81900.0,61.61,61.61,61.38,61.41,81900.0
2014-07-17 15:45:00,61.41,61.45,61.26,61.37,102400.0,61.41,61.45,61.26,61.37,102400.0
2014-07-17 15:50:00,61.4,61.52,61.37,61.47,75100.0,61.4,61.52,61.37,61.47,75100.0
2014-07-17 15:55:00,61.46,61.51,61.4,61.46,125600.0,61.46,61.51,61.4,61.46,125600.0
2014-07-18 09:30:00,61.53,61.8,61.48,61.54,84900.0,61.53,61.8,61.48,61.54,84900.0
2014-07-18 09:35:00,61.62,61.68,61.26,61.37,54500.0,61.62,61.68,61.26,61.37,54500.0
2014-07-18 09:40:00,61.42,61.55,60.75,60.76,62900.0,61.42,61.55,60.75,60.76,62900.0
2014-07-18 09:45:00,60.77,61.19,60.75,61.19,63700.0,60.77,61.19,60.75,61.19,63700.0
2014-07-18 09:50:00,61.17,61.5,60.92,61.33,29200.0,61.17,61.5,60.92,61.33,29200.0
2014-07-18 09:55:00,61.33,61.71,61.29,61.61,20400.0,61.33,61.71,61.29,61.61,20400.0
2014-07-18 10:00:00,61.7,61.99,61.6,61.74,56000.0,61.7,61.99,61.6,61.74,56000.0
2014-07-18 10:05:00,61.81,62.04,61.77,62.0,28600.0,61.81,62.04,61.77,62.0,28600.0
2014-07-18 10:10:00,62.0,62.22,61.92,62.22,54100.0,62.0,62.22,61.92,62.22,54100.0
2014-07-18 10:15:00,62.2,62.28,62.01,62.14,33500.0,62.2,62.28,62.01,62.14,33500.0
2014-07-18 10:20:00,62.12,62.42,62.05,62.2,38000.0,62.12,62.42,62.05,62.2,38000.0
2014-07-18 10:25:00,62.25,62.3,62.19,62.25,20400.0,62.25,62.3,62.19,62.25,20400.0
2014-07-18 10:30:00,62.3,62.35,62.15,62.22,23500.0,62.3,62.35,62.15,62.22,23500.0
2014-07-18 10:35:00,62.24,62.42,62.21,62.4,40100.0,62.24,62.42,62.21,62.4,40100.0
2014-07-18 10:40:00,62.36,62.45,62.2,62.32,19400.0,62.36,62.45,62.2,62.32,19400.0
2014-07-18 10:45:00,62.35,62.47,62.24,62.3,45200.0,62.35,62.47,62.24,62.3,45200.0
2014-07-18 10:50:00,62.31,62.52,62.23,62.35,27800.0,62.31,62.52,62.23,62.35,27800.0
2014-07-18 10:55:00,62.33,62.38,62.26,62.34,15000.0,62.33,62.38,62.26,62.34,15000.0
2014-07-18 11:00:00,62.34,62.49,62.32,62.39,22200.0,62.34,62.49,62.32,62.39,22200.0
2014-07-18 11:05:00,62.41,62.54,62.33,62.41,33200.0,62.41,62.54,62.33,62.41,33200.0
2014-07-18 11:10:00,62.43,62.67,62.37,62.42,43300.0,62.43,62.67,62.37,62.42,43300.0
2014-07-18 11:15:00,62.42,62.49,62.27,62.31,45900.0,62.42,62.49,62.27,62.31,45900.0
2014-07-18 11:20:00,62.28,62.6,62.21,62.58,74300.0,62.28,62.6,62.21,62.58,74300.0
2014-07-18 11:25:00,62.58,62.59,62.42,62.42,38700.0,62.58,62.59,62.42,62.42,38700.0
2014-07-18 11:30:00,62.47,62.55,62.41,62.54,33500.0,62.47,62.55,62.41,62.54,33500.0
2014-07-18 11:35:00,62.51,62.66,62.24,62.25,155400.0,62.51,62.66,62.24,62.25,155400.0
2014-07-18 11:40:00,62.25,62.35,61.96,62.07,82600.0,62.25,62.35,61.96,62.07,82600.0
2014-07-18 11:45:00,62.07,62.41,62.07,62.39,10700.0,62.07,62.41,62.07,62.39,10700.0
2014-07-18 11:50:00,62.37,62.41,62.13,62.21,18300.0,62.37,62.41,62.13,62.21,18300.0
2014-07-18 11:55:00,62.17,62.28,62.12,62.28,7000.0,62.17,62.28,62.12,62.28,7000.0
2014-07-18 12:00:00,62.26,62.34,62.19,62.34,4300.0,62.26,62.34,62.19,62.34,4300.0
2014-07-18 12:05:00,62.39,62.45,62.26,62.29,7400.0,62.39,62.45,62.26,62.29,7400.0
2014-07-18 12:10:00,62.29,62.36,62.2,62.36,10900.0,62.29,62.36,62.2,62.36,10900.0
2014-07-18 12:15:00,62.38,62.49,62.37,62.47,9300.0,62.38,62.49,62.37,62.47,9300.0
2014-07-18 12:20:00,62.48,62.52,62.39,62.39,14400.0,62.48,62.52,62.39,62.39,14400.0
2014-07-18 12:25:00,62.42,62.5,62.41,62.45,10200.0,62.42,62.5,62.41,62.45,10200.0
2014-07-18 12:30:00,62.48,62.5,62.37,62.38,12400.0,62.48,62.5,62.37,62.38,12400.0
2014-07-18 12:35:00,62.37,62.37,62.27,62.28,5100.0,62.37,62.37,62.27,62.28,5100.0
2014-07-18 12:40:00,62.26,62.32,62.26,62.27,3600.0,62.26,62.32,62.26,62.27,3600.0
2014-07-18 12:45:00,62.28,62.3,62.21,62.27,11100.0,62.28,62.3,62.21,62.27,11100.0
2014-07-18 12:50:00,62.3,62.3,62.23,62.23,6600.0,62.3,62.3,62.23,62.23,6600.0
2014-07-18 12:55:00,62.24,62.28,62.22,62.24,19500.0,62.24,62.28,62.22,62.24,19500.0
2014-07-18 13:00:00,62.24,62.24,61.92,62.0,53500.0,62.24,62.24,61.92,62.0,53500.0
2014-07-18 13:05:00,62.0,62.14,61.99,62.14,14500.0,62.0,62.14,61.99,62.14,14500.0
2014-07-18 13:10:00,62.15,62.2,62.11,62.13,13700.0,62.15,62.2,62.11,62.13,13700.0
2014-07-18 13:15:00,62.14,62.2,62.11,62.14,13000.0,62.14,62.2,62.11,62.14,13000.0
2014-07-18 13:20:00,62.14,62.18,62.1,62.17,23000.0,62.14,62.18,62.1,62.17,23000.0
2014-07-18 13:25:00,62.15,62.16,62.1,62.14,7500.0,62.15,62.16,62.1,62.14,7500.0
2014-07-18 13:30:00,62.1,62.12,61.93,61.96,19300.0,62.1,62.12,61.93,61.96,19300.0
2014-07-18 13:35:00,61.96,62.18,61.95,62.09,11600.0,61.96,62.18,61.95,62.09,11600.0
2014-07-18 13:40:00,62.13,62.24,62.1,62.15,14600.0,62.13,62.24,62.1,62.15,14600.0
2014-07-18 13:45:00,62.15,62.29,62.12,62.12,16700.0,62.15,62.29,62.12,62.12,16700.0
2014-07-18 13:50:00,62.12,62.22,62.05,62.17,8800.0,62.12,62.22,62.05,62.17,8800.0
2014-07-18 13:55:00,62.17,62.23,62.17,62.17,6100.0,62.17,62.23,62.17,62.17,6100.0
2014-07-18 14:00:00,62.15,62.26,62.14,62.24,11300.0,62.15,62.26,62.14,62.24,11300.0
2014-07-18 14:05:00,62.25,62.28,62.21,62.26,8700.0,62.25,62.28,62.21,62.26,8700.0
2014-07-18 14:10:00,62.26,62.4,62.26,62.33,11000.0,62.26,62.4,62.26,62.33,11000.0
2014-07-18 14:15:00,62.31,62.34,62.27,62.3,7000.0,62.31,62.34,62.27,62.3,7000.0
2014-07-18 14:20:00,62.3,62.38,62.25,62.31,9500.0,62.3,62.38,62.25,62.31,9500.0
2014-07-18 14:25:00,62.31,62.45,62.29,62.43,10400.0,62.31,62.45,62.29,62.43,10400.0
2014-07-18 14:30:00,62.42,62.45,62.38,62.43,8900.0,62.42,62.45,62.38,62.43,8900.0
2014-07-18 14:35:00,62.43,62.49,62.4,62.47,17100.0,62.43,62.49,62.4,62.47,17100.0
2014-07-18 14:40:00,62.43,62.48,62.41,62.41,8900.0,62.43,62.48,62.41,62.41,8900.0
2014-07-18 14:45:00,62.39,62.46,62.39,62.4,5400.0,62.39,62.46,62.39,62.4,5400.0
2014-07-18 14:50:00,62.4,62.44,62.37,62.4,11900.0,62.4,62.44,62.37,62.4,11900.0
2014-07-18 14:55:00,62.43,62.44,62.39,62.39,9300.0,62.43,62.44,62.39,62.39,9300.0
2014-07-18 15:00:00,62.39,62.4,62.33,62.36,9000.0,62.39,62.4,62.33,62.36,9000.0
2014-07-18 15:05:00,62.36,62.47,62.34,62.43,18400.0,62.36,62.47,62.34,62.43,18400.0
2014-07-18 15:10:00,62.42,62.48,62.38,62.46,12500.0,62.42,62.48,62.38,62.46,12500.0
2014-07-18 15:15:00,62.46,62.54,62.41,62.54,13400.0,62.46,62.54,62.41,62.54,13400.0
2014-07-18 15:20:00,62.54,62.55,62.45,62.47,13600.0,62.54,62.55,62.45,62.47,13600.0
2014-07-18 15:25:00,62.46,62.5,62.4,62.43,12500.0,62.46,62.5,62.4,62.43,12500.0
2014-07-18 15:30:00,62.43,62.46,62.39,62.44,16000.0,62.43,62.46,62.39,62.44,16000.0
2014-07-18 15:35:00,62.45,62.45,62.38,62.4,24200.0,62.45,62.45,62.38,62.4,24200.0
2014-07-18 15:40:00,62.4,62.42,62.34,62.38,23800.0,62.4,62.42,62.34,62.38,23800.0
2014-07-18 15:45:00,62.38,62.42,62.36,62.38,25200.0,62.38,62.42,62.36,62.38,25200.0
2014-07-18 15:50:00,62.4,62.43,62.33,62.35,31500.0,62.4,62.43,62.33,62.35,31500.0
2014-07-18 15:55:00,62.37,62.38,62.31,62.36,70100.0,62.37,62.38,62.31,62.36,70100.0
2014-07-21 09:30:00,62.21,62.4,61.93,62.17,28000.0,62.21,62.4,61.93,62.17,28000.0
2014-07-21 09:35:00,62.14,62.14,61.76,61.87,16000.0,62.14,62.14,61.76,61.87,16000.0
2014-07-21 09:40:00,61.84,62.17,61.8,62.15,18700.0,61.84,62.17,61.8,62.15,18700.0
2014-07-21 09:45:00,62.09,62.48,62.03,62.26,20600.0,62.09,62.48,62.03,62.26,20600.0
2014-07-21 09:50:00,62.3,62.47,62.21,62.45,14100.0,62.3,62.47,62.21,62.45,14100.0
2014-07-21 09:55:00,62.36,62.42,62.04,62.15,18900.0,62.36,62.42,62.04,62.15,18900.0
2014-07-21 10:00:00,62.15,62.22,61.96,62.01,20600.0,62.15,62.22,61.96,62.01,20600.0
2014-07-21 10:05:00,62.0,62.12,61.92,61.98,18000.0,62.0,62.12,61.92,61.98,18000.0
2014-07-21 10:10:00,61.98,62.2,61.85,62.13,24400.0,61.98,62.2,61.85,62.13,24400.0
2014-07-21 10:15:00,62.15,62.37,62.15,62.25,14600.0,62.15,62.37,62.15,62.25,14600.0
2014-07-21 10:20:00,62.22,62.28,62.17,62.24,4800.0,62.22,62.28,62.17,62.24,4800.0
2014-07-21 10:25:00,62.24,62.25,62.12,62.21,8000.0,62.24,62.25,62.12,62.21,8000.0
2014-07-21 10:30:00,62.25,62.4,62.19,62.36,13300.0,62.25,62.4,62.19,62.36,13300.0
2014-07-21 10:35:00,62.37,62.4,62.12,62.12,9600.0,62.37,62.4,62.12,62.12,9600.0
2014-07-21 10:40:00,62.14,62.19,61.98,62.12,23300.0,62.14,62.19,61.98,62.12,23300.0
2014-07-21 10:45:00,62.14,62.3,62.13,62.23,11900.0,62.14,62.3,62.13,62.23,11900.0
2014-07-21 10:50:00,62.22,62.33,62.18,62.26,16700.0,62.22,62.33,62.18,62.26,16700.0
2014-07-21 10:55:00,62.28,62.33,62.18,62.23,12000.0,62.28,62.33,62.18,62.23,12000.0
2014-07-21 11:00:00,62.21,62.28,62.16,62.23,11800.0,62.21,62.28,62.16,62.23,11800.0
2014-07-21 11:05:00,62.26,62.36,62.2,62.2,8200.0,62.26,62.36,62.2,62.2,8200.0
2014-07-21 11:10:00,62.2,62.3,62.18,62.21,8800.0,62.2,62.3,62.18,62.21,8800.0
2014-07-21 11:15:00,62.19,62.28,62.18,62.24,5000.0,62.19,62.28,62.18,62.24,5000.0
2014-07-21 11:20:00,62.22,62.28,62.21,62.23,6900.0,62.22,62.28,62.21,62.23,6900.0
2014-07-21 11:25:00,62.21,62.3,62.2,62.22,16800.0,62.21,62.3,62.2,62.22,16800.0
2014-07-21 11:30:00,62.24,62.28,62.11,62.13,9600.0,62.24,62.28,62.11,62.13,9600.0
2014-07-21 11:35:00,62.14,62.14,62.04,62.09,14700.0,62.14,62.14,62.04,62.09,14700.0
2014-07-21 11:40:00,62.08,62.11,62.03,62.05,7100.0,62.08,62.11,62.03,62.05,7100.0
2014-07-21 11:45:00,62.03,62.03,61.88,62.0,20100.0,62.03,62.03,61.88,62.0,20100.0
2014-07-21 11:50:00,62.02,62.1,61.94,62.09,15100.0,62.02,62.1,61.94,62.09,15100.0
2014-07-21 11:55:00,62.07,62.09,61.98,62.06,5500.0,62.07,62.09,61.98,62.06,5500.0
2014-07-21 12:00:00,62.06,62.13,62.02,62.03,6600.0,62.06,62.13,62.02,62.03,6600.0
2014-07-21 12:05:00,62.01,62.02,61.9,61.92,9200.0,62.01,62.02,61.9,61.92,9200.0
2014-07-21 12:10:00,61.95,62.03,61.93,61.99,6800.0,61.95,62.03,61.93,61.99,6800.0
2014-07-21 12:15:00,62.0,62.05,61.97,62.05,6200.0,62.0,62.05,61.97,62.05,6200.0
2014-07-21 12:20:00,62.06,62.15,62.02,62.15,12700.0,62.06,62.15,62.02,62.15,12700.0
2014-07-21 12:25:00,62.14,62.17,62.11,62.14,9500.0,62.14,62.17,62.11,62.14,9500.0
2014-07-21 12:30:00,62.18,62.26,62.15,62.26,16100.0,62.18,62.26,62.15,62.26,16100.0
2014-07-21 12:35:00,62.25,62.44,62.22,62.4,13700.0,62.25,62.44,62.22,62.4,13700.0
2014-07-21 12:40:00,62.38,62.44,62.37,62.37,10700.0,62.38,62.44,62.37,62.37,10700.0
2014-07-21 12:45:00,62.35,62.48,62.33,62.47,14400.0,62.35,62.48,62.33,62.47,14400.0
2014-07-21 12:50:00,62.48,62.65,62.47,62.56,42400.0,62.48,62.65,62.47,62.56,42400.0
2014-07-21 12:55:00,62.55,62.58,62.47,62.56,16000.0,62.55,62.58,62.47,62.56,16000.0
2014-07-21 13:00:00,62.56,62.78,62.52,62.68,26400.0,62.56,62.78,62.52,62.68,26400.0
2014-07-21 13:05:00,62.66,62.72,62.56,62.72,20200.0,62.66,62.72,62.56,62.72,20200.0
2014-07-21 13:10:00,62.72,62.87,62.69,62.82,28400.0,62.72,62.87,62.69,62.82,28400.0
2014-07-21 13:15:00,62.8,62.8,62.65,62.72,12100.0,62.8,62.8,62.65,62.72,12100.0
2014-07-21 13:20:00,62.73,62.82,62.73,62.75,6700.0,62.73,62.82,62.73,62.75,6700.0
2014-07-21 13:25:00,62.77,62.81,62.73,62.76,10900.0,62.77,62.81,62.73,62.76,10900.0
2014-07-21 13:30:00,62.78,62.82,62.69,62.73,8300.0,62.78,62.82,62.69,62.73,8300.0
2014-07-21 13:35:00,62.73,62.78,62.66,62.78,17300.0,62.73,62.78,62.66,62.78,17300.0
2014-07-21 13:40:00,62.77,62.9,62.77,62.89,16200.0,62.77,62.9,62.77,62.89,16200.0
2014-07-21 13:45:00,62.89,62.98,62.85,62.94,18000.0,62.89,62.98,62.85,62.94,18000.0
2014-07-21 13:50:00,62.92,62.95,62.85,62.9,11400.0,62.92,62.95,62.85,62.9,11400.0
2014-07-21 13:55:00,62.92,62.92,62.79,62.85,8000.0,62.92,62.92,62.79,62.85,8000.0
2014-07-21 14:00:00,62.86,63.02,62.86,63.0,36200.0,62.86,63.02,62.86,63.0,36200.0
2014-07-21 14:05:00,63.0,63.08,62.95,63.06,11600.0,63.0,63.08,62.95,63.06,11600.0
2014-07-21 14:10:00,63.05,63.06,63.02,63.04,7900.0,63.05,63.06,63.02,63.04,7900.0
2014-07-21 14:15:00,63.05,63.05,62.76,62.85,31700.0,63.05,63.05,62.76,62.85,31700.0
2014-07-21 14:20:00,62.84,62.9,62.78,62.79,9900.0,62.84,62.9,62.78,62.79,9900.0
2014-07-21 14:25:00,62.78,62.79,62.69,62.73,13900.0,62.78,62.79,62.69,62.73,13900.0
2014-07-21 14:30:00,62.71,62.84,62.66,62.66,11400.0,62.71,62.84,62.66,62.66,11400.0
2014-07-21 14:35:00,62.67,62.68,62.58,62.62,11200.0,62.67,62.68,62.58,62.62,11200.0
2014-07-21 14:40:00,62.63,62.68,62.55,62.67,15000.0,62.63,62.68,62.55,62.67,15000.0
2014-07-21 14:45:00,62.68,62.77,62.68,62.76,8900.0,62.68,62.77,62.68,62.76,8900.0
2014-07-21 14:50:00,62.74,62.87,62.71,62.81,15800.0,62.74,62.87,62.71,62.81,15800.0
2014-07-21 14:55:00,62.79,62.82,62.74,62.75,16000.0,62.79,62.82,62.74,62.75,16000.0
2014-07-21 15:00:00,62.76,62.88,62.73,62.88,9300.0,62.76,62.88,62.73,62.88,9300.0
2014-07-21 15:05:00,62.88,62.88,62.77,62.88,36100.0,62.88,62.88,62.77,62.88,36100.0
2014-07-21 15:10:00,62.88,62.91,62.82,62.89,17500.0,62.88,62.91,62.82,62.89,17500.0
2014-07-21 15:15:00,62.89,62.91,62.79,62.81,16800.0,62.89,62.91,62.79,62.81,16800.0
2014-07-21 15:20:00,62.81,62.86,62.79,62.85,12500.0,62.81,62.86,62.79,62.85,12500.0
2014-07-21 15:25:00,62.85,62.94,62.84,62.94,21500.0,62.85,62.94,62.84,62.94,21500.0
2014-07-21 15:30:00,62.94,63.01,62.91,63.0,29800.0,62.94,63.01,62.91,63.0,29800.0
2014-07-21 15:35:00,62.99,63.0,62.86,62.86,23700.0,62.99,63.0,62.86,62.86,23700.0
2014-07-21 15:40:00,62.86,62.89,62.84,62.88,16800.0,62.86,62.89,62.84,62.88,16800.0
2014-07-21 15:45:00,62.86,62.89,62.83,62.86,25700.0,62.86,62.89,62.83,62.86,25700.0
2014-07-21 15:50:00,62.88,62.96,62.87,62.94,36300.0,62.88,62.96,62.87,62.94,36300.0
2014-07-21 15:55:00,62.94,62.95,62.85,62.91,48600.0,62.94,62.95,62.85,62.91,48600.0
2014-07-22 09:30:00,63.5,63.64,63.0,63.26,75800.0,63.5,63.64,63.0,63.26,75800.0
2014-07-22 09:35:00,63.31,63.39,63.12,63.23,15600.0,63.31,63.39,63.12,63.23,15600.0
2014-07-22 09:40:00,63.3,63.3,62.92,63.01,28000.0,63.3,63.3,62.92,63.01,28000.0
2014-07-22 09:45:00,63.06,63.35,63.03,63.27,23000.0,63.06,63.35,63.03,63.27,23000.0
2014-07-22 09:50:00,63.32,63.33,63.03,63.1,15900.0,63.32,63.33,63.03,63.1,15900.0
2014-07-22 09:55:00,63.07,63.15,63.0,63.0,18100.0,63.07,63.15,63.0,63.0,18100.0
2014-07-22 10:00:00,63.07,63.27,63.04,63.22,21900.0,63.07,63.27,63.04,63.22,21900.0
2014-07-22 10:05:00,63.22,63.4,63.2,63.37,12300.0,63.22,63.4,63.2,63.37,12300.0
2014-07-22 10:10:00,63.33,63.54,63.33,63.41,17900.0,63.33,63.54,63.33,63.41,17900.0
2014-07-22 10:15:00,63.5,63.64,63.49,63.6,29400.0,63.5,63.64,63.49,63.6,29400.0
2014-07-22 10:20:00,63.6,63.73,63.51,63.71,14800.0,63.6,63.73,63.51,63.71,14800.0
2014-07-22 10:25:00,63.71,63.82,63.7,63.72,22000.0,63.71,63.82,63.7,63.72,22000.0
2014-07-22 10:30:00,63.73,63.75,63.41,63.41,19100.0,63.73,63.75,63.41,63.41,19100.0
2014-07-22 10:35:00,63.4,63.68,63.4,63.63,24600.0,63.4,63.68,63.4,63.63,24600.0
2014-07-22 10:40:00,63.63,63.69,63.57,63.57,28700.0,63.63,63.69,63.57,63.57,28700.0
2014-07-22 10:45:00,63.59,63.73,63.59,63.73,7900.0,63.59,63.73,63.59,63.73,7900.0
2014-07-22 10:50:00,63.74,63.74,63.64,63.69,8900.0,63.74,63.74,63.64,63.69,8900.0
2014-07-22 10:55:00,63.67,63.71,63.61,63.7,13700.0,63.67,63.71,63.61,63.7,13700.0
2014-07-22 11:00:00,63.7,63.83,63.7,63.81,15500.0,63.7,63.83,63.7,63.81,15500.0
2014-07-22 11:05:00,63.82,63.95,63.74,63.75,30000.0,63.82,63.95,63.74,63.75,30000.0
2014-07-22 11:10:00,63.77,63.79,63.58,63.58,16500.0,63.77,63.79,63.58,63.58,16500.0
2014-07-22 11:15:00,63.57,63.65,63.51,63.52,18700.0,63.57,63.65,63.51,63.52,18700.0
2014-07-22 11:20:00,63.55,63.56,63.39,63.44,8600.0,63.55,63.56,63.39,63.44,8600.0
2014-07-22 11:25:00,63.45,63.46,63.36,63.36,13300.0,63.45,63.46,63.36,63.36,13300.0
2014-07-22 11:30:00,63.36,63.45,63.35,63.44,5100.0,63.36,63.45,63.35,63.44,5100.0
2014-07-22 11:35:00,63.44,63.44,63.31,63.33,5100.0,63.44,63.44,63.31,63.33,5100.0
2014-07-22 11:40:00,63.34,63.41,63.34,63.35,5400.0,63.34,63.41,63.34,63.35,5400.0
2014-07-22 11:45:00,63.36,63.41,63.3,63.34,11500.0,63.36,63.41,63.3,63.34,11500.0
2014-07-22 11:50:00,63.31,63.39,63.27,63.37,4200.0,63.31,63.39,63.27,63.37,4200.0
2014-07-22 11:55:00,63.34,63.38,63.3,63.33,3500.0,63.34,63.38,63.3,63.33,3500.0
2014-07-22 12:00:00,63.34,63.44,63.29,63.35,13100.0,63.34,63.44,63.29,63.35,13100.0
2014-07-22 12:05:00,63.38,63.45,63.38,63.43,4200.0,63.38,63.45,63.38,63.43,4200.0
2014-07-22 12:10:00,63.42,63.44,63.27,63.3,8200.0,63.42,63.44,63.27,63.3,8200.0
2014-07-22 12:15:00,63.28,63.4,63.28,63.37,4100.0,63.28,63.4,63.28,63.37,4100.0
2014-07-22 12:20:00,63.36,63.38,63.3,63.34,4100.0,63.36,63.38,63.3,63.34,4100.0
2014-07-22 12:25:00,63.36,63.44,63.36,63.44,10400.0,63.36,63.44,63.36,63.44,10400.0
2014-07-22 12:30:00,63.41,63.44,63.32,63.35,4200.0,63.41,63.44,63.32,63.35,4200.0
2014-07-22 12:35:00,63.31,63.32,63.25,63.31,3900.0,63.31,63.32,63.25,63.31,3900.0
2014-07-22 12:40:00,63.3,63.31,63.25,63.31,6300.0,63.3,63.31,63.25,63.31,6300.0
2014-07-22 12:45:00,63.3,63.3,63.17,63.17,8100.0,63.3,63.3,63.17,63.17,8100.0
2014-07-22 12:50:00,63.18,63.27,63.18,63.27,9400.0,63.18,63.27,63.18,63.27,9400.0
2014-07-22 12:55:00,63.28,63.31,63.17,63.2,6300.0,63.28,63.31,63.17,63.2,6300.0
2014-07-22 13:00:00,63.24,63.27,63.21,63.24,5800.0,63.24,63.27,63.21,63.24,5800.0
2014-07-22 13:05:00,63.24,63.27,63.2,63.27,1300.0,63.24,63.27,63.2,63.27,1300.0
2014-07-22 13:10:00,63.27,63.43,63.27,63.43,5300.0,63.27,63.43,63.27,63.43,5300.0
2014-07-22 13:15:00,63.41,63.46,63.36,63.36,7600.0,63.41,63.46,63.36,63.36,7600.0
2014-07-22 13:20:00,63.34,63.4,63.33,63.37,6900.0,63.34,63.4,63.33,63.37,6900.0
2014-07-22 13:25:00,63.4,63.44,63.38,63.39,8600.0,63.4,63.44,63.38,63.39,8600.0
2014-07-22 13:30:00,63.38,63.38,63.27,63.27,2700.0,63.38,63.38,63.27,63.27,2700.0
2014-07-22 13:35:00,63.28,63.32,63.26,63.26,5000.0,63.28,63.32,63.26,63.26,5000.0
2014-07-22 13:40:00,63.28,63.3,63.23,63.25,2900.0,63.28,63.3,63.23,63.25,2900.0
2014-07-22 13:45:00,63.27,63.27,63.22,63.27,3800.0,63.27,63.27,63.22,63.27,3800.0
2014-07-22 13:50:00,63.3,63.3,63.24,63.24,4000.0,63.3,63.3,63.24,63.24,4000.0
2014-07-22 13:55:00,63.25,63.33,63.25,63.3,4100.0,63.25,63.33,63.25,63.3,4100.0
2014-07-22 14:00:00,63.33,63.34,63.29,63.33,7400.0,63.33,63.34,63.29,63.33,7400.0
2014-07-22 14:05:00,63.35,63.39,63.31,63.39,7100.0,63.35,63.39,63.31,63.39,7100.0
2014-07-22 14:10:00,63.37,63.45,63.37,63.38,7300.0,63.37,63.45,63.37,63.38,7300.0
2014-07-22 14:15:00,63.38,63.42,63.36,63.41,4800.0,63.38,63.42,63.36,63.41,4800.0
2014-07-22 14:20:00,63.42,63.48,63.38,63.44,6200.0,63.42,63.48,63.38,63.44,6200.0
2014-07-22 14:25:00,63.46,63.48,63.43,63.43,7600.0,63.46,63.48,63.43,63.43,7600.0
2014-07-22 14:30:00,63.43,63.44,63.4,63.42,9300.0,63.43,63.44,63.4,63.42,9300.0
2014-07-22 14:35:00,63.42,63.46,63.37,63.46,26000.0,63.42,63.46,63.37,63.46,26000.0
2014-07-22 14:40:00,63.45,63.45,63.3,63.3,15300.0,63.45,63.45,63.3,63.3,15300.0
2014-07-22 14:45:00,63.3,63.3,63.13,63.19,14800.0,63.3,63.3,63.13,63.19,14800.0
2014-07-22 14:50:00,63.19,63.19,63.12,63.15,8300.0,63.19,63.19,63.12,63.15,8300.0
2014-07-22 14:55:00,63.13,63.23,63.13,63.22,10500.0,63.13,63.23,63.13,63.22,10500.0
2014-07-22 15:00:00,63.21,63.3,63.2,63.3,11400.0,63.21,63.3,63.2,63.3,11400.0
2014-07-22 15:05:00,63.28,63.31,63.23,63.23,6700.0,63.28,63.31,63.23,63.23,6700.0
2014-07-22 15:10:00,63.22,63.28,63.21,63.23,8500.0,63.22,63.28,63.21,63.23,8500.0
2014-07-22 15:15:00,63.25,63.3,63.24,63.26,8000.0,63.25,63.3,63.24,63.26,8000.0
2014-07-22 15:20:00,63.26,63.33,63.24,63.27,15800.0,63.26,63.33,63.24,63.27,15800.0
2014-07-22 15:25:00,63.25,63.37,63.25,63.37,11500.0,63.25,63.37,63.25,63.37,11500.0
2014-07-22 15:30:00,63.38,63.45,63.36,63.36,10900.0,63.38,63.45,63.36,63.36,10900.0
2014-07-22 15:35:00,63.35,63.41,63.31,63.39,22200.0,63.35,63.41,63.31,63.39,22200.0
2014-07-22 15:40:00,63.38,63.42,63.28,63.29,24900.0,63.38,63.42,63.28,63.29,24900.0
2014-07-22 15:45:00,63.28,63.45,63.27,63.45,38300.0,63.28,63.45,63.27,63.45,38300.0
2014-07-22 15:50:00,63.44,63.49,63.44,63.47,68200.0,63.44,63.49,63.44,63.47,68200.0
2014-07-22 15:55:00,63.48,63.52,63.41,63.47,75800.0,63.48,63.52,63.41,63.47,75800.0
2014-07-23 09:30:00,63.47,63.62,62.53,62.6,87500.0,63.47,63.62,62.53,62.6,87500.0
2014-07-23 09:35:00,62.54,62.89,62.54,62.85,33400.0,62.54,62.89,62.54,62.85,33400.0
2014-07-23 09:40:00,62.82,63.02,62.81,62.96,45800.0,62.82,63.02,62.81,62.96,45800.0
2014-07-23 09:45:00,62.93,62.93,62.66,62.78,22600.0,62.93,62.93,62.66,62.78,22600.0
2014-07-23 09:50:00,62.8,63.02,62.73,63.02,30900.0,62.8,63.02,62.73,63.02,30900.0
2014-07-23 09:55:00,63.04,63.04,62.71,62.82,29400.0,63.04,63.04,62.71,62.82,29400.0
2014-07-23 10:00:00,62.82,62.89,62.6,62.78,48500.0,62.82,62.89,62.6,62.78,48500.0
2014-07-23 10:05:00,62.8,62.8,62.63,62.74,14900.0,62.8,62.8,62.63,62.74,14900.0
2014-07-23 10:10:00,62.78,63.0,62.78,62.95,22200.0,62.78,63.0,62.78,62.95,22200.0
2014-07-23 10:15:00,62.98,63.16,62.94,63.08,21300.0,62.98,63.16,62.94,63.08,21300.0
2014-07-23 10:20:00,63.1,63.2,63.0,63.12,38500.0,63.1,63.2,63.0,63.12,38500.0
2014-07-23 10:25:00,63.05,63.25,63.01,63.25,16800.0,63.05,63.25,63.01,63.25,16800.0
2014-07-23 10:30:00,63.25,63.3,63.04,63.06,64400.0,63.25,63.3,63.04,63.06,64400.0
2014-07-23 10:35:00,63.06,63.15,63.01,63.15,10400.0,63.06,63.15,63.01,63.15,10400.0
2014-07-23 10:40:00,63.16,63.2,62.89,62.93,10900.0,63.16,63.2,62.89,62.93,10900.0
2014-07-23 10:45:00,62.93,63.22,62.9,63.14,12400.0,62.93,63.22,62.9,63.14,12400.0
2014-07-23 10:50:00,63.12,63.19,63.12,63.16,18300.0,63.12,63.19,63.12,63.16,18300.0
2014-07-23 10:55:00,63.14,63.25,63.09,63.17,22700.0,63.14,63.25,63.09,63.17,22700.0
2014-07-23 11:00:00,63.19,63.29,63.19,63.29,9500.0,63.19,63.29,63.19,63.29,9500.0
2014-07-23 11:05:00,63.3,63.42,63.3,63.35,18000.0,63.3,63.42,63.3,63.35,18000.0
2014-07-23 11:10:00,63.36,63.62,63.36,63.54,24900.0,63.36,63.62,63.36,63.54,24900.0
2014-07-23 11:15:00,63.51,63.53,63.35,63.35,11900.0,63.51,63.53,63.35,63.35,11900.0
2014-07-23 11:20:00,63.3,63.34,63.22,63.25,6400.0,63.3,63.34,63.22,63.25,6400.0
2014-07-23 11:25:00,63.26,63.27,63.14,63.14,13900.0,63.26,63.27,63.14,63.14,13900.0
2014-07-23 11:30:00,63.14,63.29,63.12,63.29,20700.0,63.14,63.29,63.12,63.29,20700.0
2014-07-23 11:35:00,63.28,63.28,63.17,63.17,3900.0,63.28,63.28,63.17,63.17,3900.0
2014-07-23 11:40:00,63.17,63.18,63.09,63.18,5100.0,63.17,63.18,63.09,63.18,5100.0
2014-07-23 11:45:00,63.12,63.23,63.1,63.23,18000.0,63.12,63.23,63.1,63.23,18000.0
2014-07-23 11:50:00,63.23,63.33,63.17,63.2,13000.0,63.23,63.33,63.17,63.2,13000.0
2014-07-23 11:55:00,63.19,63.19,63.09,63.11,5200.0,63.19,63.19,63.09,63.11,5200.0
2014-07-23 12:00:00,63.11,63.17,63.08,63.15,3700.0,63.11,63.17,63.08,63.15,3700.0
2014-07-23 12:05:00,63.17,63.19,63.05,63.1,6000.0,63.17,63.19,63.05,63.1,6000.0
2014-07-23 12:10:00,63.06,63.13,63.04,63.05,5300.0,63.06,63.13,63.04,63.05,5300.0
2014-07-23 12:15:00,63.04,63.06,62.96,62.98,14100.0,63.04,63.06,62.96,62.98,14100.0
2014-07-23 12:20:00,63.01,63.06,63.01,63.03,3000.0,63.01,63.06,63.01,63.03,3000.0
2014-07-23 12:25:00,63.01,63.06,62.98,63.01,3400.0,63.01,63.06,62.98,63.01,3400.0
2014-07-23 12:30:00,63.0,63.01,62.87,62.88,14200.0,63.0,63.01,62.87,62.88,14200.0
2014-07-23 12:35:00,62.86,62.88,62.8,62.82,4200.0,62.86,62.88,62.8,62.82,4200.0
2014-07-23 12:40:00,62.85,62.93,62.85,62.91,5700.0,62.85,62.93,62.85,62.91,5700.0
2014-07-23 12:45:00,62.88,62.88,62.78,62.82,2800.0,62.88,62.88,62.78,62.82,2800.0
2014-07-23 12:50:00,62.87,62.94,62.85,62.87,5800.0,62.87,62.94,62.85,62.87,5800.0
2014-07-23 12:55:00,62.89,62.93,62.87,62.88,4000.0,62.89,62.93,62.87,62.88,4000.0
2014-07-23 13:00:00,62.84,62.92,62.84,62.86,11800.0,62.84,62.92,62.84,62.86,11800.0
2014-07-23 13:05:00,62.89,62.91,62.84,62.85,9200.0,62.89,62.91,62.84,62.85,9200.0
2014-07-23 13:10:00,62.83,62.87,62.77,62.81,16000.0,62.83,62.87,62.77,62.81,16000.0
2014-07-23 13:15:00,62.81,62.83,62.77,62.8,5100.0,62.81,62.83,62.77,62.8,5100.0
2014-07-23 13:20:00,62.79,62.79,62.72,62.78,9200.0,62.79,62.79,62.72,62.78,9200.0
2014-07-23 13:25:00,62.76,62.78,62.71,62.78,7500.0,62.76,62.78,62.71,62.78,7500.0
2014-07-23 13:30:00,62.76,62.81,62.75,62.81,2500.0,62.76,62.81,62.75,62.81,2500.0
2014-07-23 13:35:00,62.78,62.81,62.74,62.75,3100.0,62.78,62.81,62.74,62.75,3100.0
2014-07-23 13:40:00,62.77,62.88,62.75,62.84,6200.0,62.77,62.88,62.75,62.84,6200.0
2014-07-23 13:45:00,62.87,62.92,62.83,62.85,7200.0,62.87,62.92,62.83,62.85,7200.0
2014-07-23 13:50:00,62.85,62.89,62.78,62.8,5000.0,62.85,62.89,62.78,62.8,5000.0
2014-07-23 13:55:00,62.79,62.82,62.73,62.76,7200.0,62.79,62.82,62.73,62.76,7200.0
2014-07-23 14:00:00,62.76,62.81,62.71,62.71,5000.0,62.76,62.81,62.71,62.71,5000.0
2014-07-23 14:05:00,62.72,62.73,62.64,62.68,13500.0,62.72,62.73,62.64,62.68,13500.0
2014-07-23 14:10:00,62.69,62.75,62.69,62.7,8700.0,62.69,62.75,62.69,62.7,8700.0
2014-07-23 14:15:00,62.7,62.73,62.64,62.64,4700.0,62.7,62.73,62.64,62.64,4700.0
2014-07-23 14:20:00,62.68,62.72,62.68,62.72,6600.0,62.68,62.72,62.68,62.72,6600.0
2014-07-23 14:25:00,62.7,62.74,62.68,62.71,4000.0,62.7,62.74,62.68,62.71,4000.0
2014-07-23 14:30:00,62.69,62.69,62.62,62.68,8600.0,62.69,62.69,62.62,62.68,8600.0
2014-07-23 14:35:00,62.7,62.72,62.66,62.68,7100.0,62.7,62.72,62.66,62.68,7100.0
2014-07-23 14:40:00,62.68,62.74,62.68,62.72,5700.0,62.68,62.74,62.68,62.72,5700.0
2014-07-23 14:45:00,62.72,62.74,62.69,62.74,8300.0,62.72,62.74,62.69,62.74,8300.0
2014-07-23 14:50:00,62.74,62.74,62.66,62.7,13400.0,62.74,62.74,62.66,62.7,13400.0
2014-07-23 14:55:00,62.69,62.72,62.68,62.69,5300.0,62.69,62.72,62.68,62.69,5300.0
2014-07-23 15:00:00,62.7,62.71,62.63,62.66,13800.0,62.7,62.71,62.63,62.66,13800.0
2014-07-23 15:05:00,62.63,62.68,62.62,62.64,8800.0,62.63,62.68,62.62,62.64,8800.0
2014-07-23 15:10:00,62.64,62.76,62.62,62.76,8700.0,62.64,62.76,62.62,62.76,8700.0
2014-07-23 15:15:00,62.76,62.78,62.68,62.69,13800.0,62.76,62.78,62.68,62.69,13800.0
2014-07-23 15:20:00,62.69,62.77,62.68,62.76,11100.0,62.69,62.77,62.68,62.76,11100.0
2014-07-23 15:25:00,62.75,62.79,62.73,62.74,8900.0,62.75,62.79,62.73,62.74,8900.0
2014-07-23 15:30:00,62.75,62.82,62.75,62.8,14200.0,62.75,62.82,62.75,62.8,14200.0
2014-07-23 15:35:00,62.81,62.81,62.71,62.75,20500.0,62.81,62.81,62.71,62.75,20500.0
2014-07-23 15:40:00,62.76,62.76,62.67,62.69,19500.0,62.76,62.76,62.67,62.69,19500.0
2014-07-23 15:45:00,62.7,62.7,62.62,62.63,26000.0,62.7,62.7,62.62,62.63,26000.0
2014-07-23 15:50:00,62.64,62.77,62.64,62.73,48600.0,62.64,62.77,62.64,62.73,48600.0
2014-07-23 15:55:00,62.74,62.84,62.72,62.81,82900.0,62.74,62.84,62.72,62.81,82900.0
2014-07-24 09:30:00,62.96,63.17,62.91,63.05,27400.0,62.96,63.17,62.91,63.05,27400.0
2014-07-24 09:35:00,63.05,63.2,62.65,62.87,27400.0,63.05,63.2,62.65,62.87,27400.0
2014-07-24 09:40:00,62.88,63.17,62.67,62.75,49300.0,62.88,63.17,62.67,62.75,49300.0
2014-07-24 09:45:00,62.72,62.9,62.7,62.88,22000.0,62.72,62.9,62.7,62.88,22000.0
2014-07-24 09:50:00,62.89,62.95,62.69,62.83,43700.0,62.89,62.95,62.69,62.83,43700.0
2014-07-24 09:55:00,62.86,62.89,62.7,62.71,35500.0,62.86,62.89,62.7,62.71,35500.0
2014-07-24 10:00:00,62.71,62.74,62.29,62.41,36300.0,62.71,62.74,62.29,62.41,36300.0
2014-07-24 10:05:00,62.45,62.62,62.31,62.5,56500.0,62.45,62.62,62.31,62.5,56500.0
2014-07-24 10:10:00,62.46,62.5,62.35,62.49,17500.0,62.46,62.5,62.35,62.49,17500.0
2014-07-24 10:15:00,62.5,62.51,62.38,62.49,11700.0,62.5,62.51,62.38,62.49,11700.0
2014-07-24 10:20:00,62.5,62.56,62.37,62.43,36100.0,62.5,62.56,62.37,62.43,36100.0
2014-07-24 10:25:00,62.41,62.45,62.29,62.36,22700.0,62.41,62.45,62.29,62.36,22700.0
2014-07-24 10:30:00,62.39,62.45,62.27,62.31,21800.0,62.39,62.45,62.27,62.31,21800.0
2014-07-24 10:35:00,62.32,62.4,62.03,62.07,41500.0,62.32,62.4,62.03,62.07,41500.0
2014-07-24 10:40:00,62.1,62.38,62.06,62.35,42200.0,62.1,62.38,62.06,62.35,42200.0
2014-07-24 10:45:00,62.36,62.36,62.18,62.29,26200.0,62.36,62.36,62.18,62.29,26200.0
2014-07-24 10:50:00,62.3,62.32,62.23,62.32,11800.0,62.3,62.32,62.23,62.32,11800.0
2014-07-24 10:55:00,62.32,62.58,62.32,62.58,7500.0,62.32,62.58,62.32,62.58,7500.0
2014-07-24 11:00:00,62.53,62.63,62.45,62.6,6100.0,62.53,62.63,62.45,62.6,6100.0
2014-07-24 11:05:00,62.62,62.69,62.61,62.67,7000.0,62.62,62.69,62.61,62.67,7000.0
2014-07-24 11:10:00,62.67,62.78,62.63,62.77,36800.0,62.67,62.78,62.63,62.77,36800.0
2014-07-24 11:15:00,62.74,62.81,62.7,62.75,29300.0,62.74,62.81,62.7,62.75,29300.0
2014-07-24 11:20:00,62.77,62.85,62.71,62.83,9700.0,62.77,62.85,62.71,62.83,9700.0
2014-07-24 11:25:00,62.86,62.94,62.8,62.83,29900.0,62.86,62.94,62.8,62.83,29900.0
2014-07-24 11:30:00,62.83,63.13,62.83,63.1,21600.0,62.83,63.13,62.83,63.1,21600.0
2014-07-24 11:35:00,63.1,63.13,62.97,63.02,17700.0,63.1,63.13,62.97,63.02,17700.0
2014-07-24 11:40:00,63.02,63.23,62.98,63.22,30300.0,63.02,63.23,62.98,63.22,30300.0
2014-07-24 11:45:00,63.18,63.33,63.18,63.3,16700.0,63.18,63.33,63.18,63.3,16700.0
2014-07-24 11:50:00,63.3,63.37,63.22,63.22,11900.0,63.3,63.37,63.22,63.22,11900.0
2014-07-24 11:55:00,63.23,63.29,63.23,63.24,11600.0,63.23,63.29,63.23,63.24,11600.0
2014-07-24 12:00:00,63.25,63.29,63.17,63.23,7900.0,63.25,63.29,63.17,63.23,7900.0
2014-07-24 12:05:00,63.22,63.28,63.2,63.24,10300.0,63.22,63.28,63.2,63.24,10300.0
2014-07-24 12:10:00,63.24,63.26,63.17,63.22,11100.0,63.24,63.26,63.17,63.22,11100.0
2014-07-24 12:15:00,63.22,63.23,63.17,63.18,10400.0,63.22,63.23,63.17,63.18,10400.0
2014-07-24 12:20:00,63.18,63.19,63.07,63.07,6100.0,63.18,63.19,63.07,63.07,6100.0
2014-07-24 12:25:00,63.09,63.14,62.94,63.0,15300.0,63.09,63.14,62.94,63.0,15300.0
2014-07-24 12:30:00,62.99,63.1,62.99,63.01,7400.0,62.99,63.1,62.99,63.01,7400.0
2014-07-24 12:35:00,63.03,63.1,63.02,63.04,6200.0,63.03,63.1,63.02,63.04,6200.0
2014-07-24 12:40:00,63.05,63.05,62.91,62.96,11800.0,63.05,63.05,62.91,62.96,11800.0
2014-07-24 12:45:00,62.96,63.02,62.91,62.92,19000.0,62.96,63.02,62.91,62.92,19000.0
2014-07-24 12:50:00,62.89,62.93,62.87,62.9,5600.0,62.89,62.93,62.87,62.9,5600.0
2014-07-24 12:55:00,62.87,62.88,62.81,62.81,5900.0,62.87,62.88,62.81,62.81,5900.0
2014-07-24 13:00:00,62.81,62.97,62.81,62.83,9100.0,62.81,62.97,62.81,62.83,9100.0
2014-07-24 13:05:00,62.83,62.88,62.74,62.75,5500.0,62.83,62.88,62.74,62.75,5500.0
2014-07-24 13:10:00,62.77,62.83,62.75,62.82,4900.0,62.77,62.83,62.75,62.82,4900.0
2014-07-24 13:15:00,62.82,62.95,62.79,62.95,12500.0,62.82,62.95,62.79,62.95,12500.0
2014-07-24 13:20:00,62.93,63.09,62.92,63.09,24000.0,62.93,63.09,62.92,63.09,24000.0
2014-07-24 13:25:00,63.09,63.14,63.08,63.14,9500.0,63.09,63.14,63.08,63.14,9500.0
2014-07-24 13:30:00,63.14,63.19,63.06,63.09,16800.0,63.14,63.19,63.06,63.09,16800.0
2014-07-24 13:35:00,63.1,63.12,63.03,63.07,2800.0,63.1,63.12,63.03,63.07,2800.0
2014-07-24 13:40:00,63.07,63.1,63.04,63.07,13600.0,63.07,63.1,63.04,63.07,13600.0
2014-07-24 13:45:00,63.04,63.07,63.01,63.07,5700.0,63.04,63.07,63.01,63.07,5700.0
2014-07-24 13:50:00,63.04,63.07,63.02,63.06,5800.0,63.04,63.07,63.02,63.06,5800.0
2014-07-24 13:55:00,63.06,63.25,63.06,63.24,14500.0,63.06,63.25,63.06,63.24,14500.0
2014-07-24 14:00:00,63.23,63.25,63.11,63.2,14900.0,63.23,63.25,63.11,63.2,14900.0
2014-07-24 14:05:00,63.18,63.3,63.16,63.24,15600.0,63.18,63.3,63.16,63.24,15600.0
2014-07-24 14:10:00,63.26,63.54,63.26,63.41,28200.0,63.26,63.54,63.26,63.41,28200.0
2014-07-24 14:15:00,63.43,63.54,63.34,63.52,13100.0,63.43,63.54,63.34,63.52,13100.0
2014-07-24 14:20:00,63.5,63.51,63.33,63.33,10300.0,63.5,63.51,63.33,63.33,10300.0
2014-07-24 14:25:00,63.35,63.35,63.27,63.32,4400.0,63.35,63.35,63.27,63.32,4400.0
2014-07-24 14:30:00,63.32,63.34,63.27,63.3,5000.0,63.32,63.34,63.27,63.3,5000.0
2014-07-24 14:35:00,63.27,63.3,63.16,63.16,11900.0,63.27,63.3,63.16,63.16,11900.0
2014-07-24 14:40:00,63.15,63.26,63.14,63.25,9600.0,63.15,63.26,63.14,63.25,9600.0
2014-07-24 14:45:00,63.22,63.29,63.22,63.23,4100.0,63.22,63.29,63.22,63.23,4100.0
2014-07-24 14:50:00,63.22,63.27,63.21,63.27,5900.0,63.22,63.27,63.21,63.27,5900.0
2014-07-24 14:55:00,63.28,63.31,63.2,63.22,11200.0,63.28,63.31,63.2,63.22,11200.0
2014-07-24 15:00:00,63.21,63.24,63.13,63.15,13800.0,63.21,63.24,63.13,63.15,13800.0
2014-07-24 15:05:00,63.2,63.22,63.11,63.21,11000.0,63.2,63.22,63.11,63.21,11000.0
2014-07-24 15:10:00,63.2,63.27,63.17,63.22,9900.0,63.2,63.27,63.17,63.22,9900.0
2014-07-24 15:15:00,63.2,63.27,63.19,63.25,8900.0,63.2,63.27,63.19,63.25,8900.0
2014-07-24 15:20:00,63.25,63.26,63.2,63.24,7100.0,63.25,63.26,63.2,63.24,7100.0
2014-07-24 15:25:00,63.24,63.24,63.17,63.19,10400.0,63.24,63.24,63.17,63.19,10400.0
2014-07-24 15:30:00,63.18,63.33,63.18,63.33,11200.0,63.18,63.33,63.18,63.33,11200.0
2014-07-24 15:35:00,63.32,63.34,63.3,63.31,9200.0,63.32,63.34,63.3,63.31,9200.0
2014-07-24 15:40:00,63.32,63.33,63.28,63.31,17400.0,63.32,63.33,63.28,63.31,17400.0
2014-07-24 15:45:00,63.31,63.35,63.29,63.3,19700.0,63.31,63.35,63.29,63.3,19700.0
2014-07-24 15:50:00,63.31,63.38,63.29,63.3,36400.0,63.31,63.38,63.29,63.3,36400.0
2014-07-24 15:55:00,63.3,63.34,63.29,63.3,43400.0,63.3,63.34,63.29,63.3,43400.0
2014-07-25 09:30:00,63.16,63.87,63.16,63.29,77600.0,63.16,63.87,63.16,63.29,77600.0
2014-07-25 09:35:00,63.26,63.42,63.06,63.19,33100.0,63.26,63.42,63.06,63.19,33100.0
2014-07-25 09:40:00,63.21,63.6,63.19,63.31,25400.0,63.21,63.6,63.19,63.31,25400.0
2014-07-25 09:45:00,63.39,63.42,63.18,63.23,51000.0,63.39,63.42,63.18,63.23,51000.0
2014-07-25 09:50:00,63.23,63.33,63.07,63.26,21600.0,63.23,63.33,63.07,63.26,21600.0
2014-07-25 09:55:00,63.25,63.49,63.25,63.42,71300.0,63.25,63.49,63.25,63.42,71300.0
2014-07-25 10:00:00,63.37,63.63,63.32,63.56,72700.0,63.37,63.63,63.32,63.56,72700.0
2014-07-25 10:05:00,63.53,63.68,63.43,63.54,46100.0,63.53,63.68,63.43,63.54,46100.0
2014-07-25 10:10:00,63.49,63.69,63.4,63.68,24800.0,63.49,63.69,63.4,63.68,24800.0
2014-07-25 10:15:00,63.68,63.97,63.68,63.77,61300.0,63.68,63.97,63.68,63.77,61300.0
2014-07-25 10:20:00,63.78,64.25,63.73,64.09,54500.0,63.78,64.25,63.73,64.09,54500.0
2014-07-25 10:25:00,64.06,64.28,63.89,64.19,50000.0,64.06,64.28,63.89,64.19,50000.0
2014-07-25 10:30:00,64.2,64.42,63.91,63.91,63400.0,64.2,64.42,63.91,63.91,63400.0
2014-07-25 10:35:00,63.98,64.03,63.65,63.74,34600.0,63.98,64.03,63.65,63.74,34600.0
2014-07-25 10:40:00,63.76,63.76,63.62,63.74,16900.0,63.76,63.76,63.62,63.74,16900.0
2014-07-25 10:45:00,63.78,63.83,63.65,63.65,17900.0,63.78,63.83,63.65,63.65,17900.0
2014-07-25 10:50:00,63.65,63.68,63.44,63.45,30400.0,63.65,63.68,63.44,63.45,30400.0
2014-07-25 10:55:00,63.51,63.51,63.27,63.35,34000.0,63.51,63.51,63.27,63.35,34000.0
2014-07-25 11:00:00,63.34,63.37,63.12,63.35,20800.0,63.34,63.37,63.12,63.35,20800.0
2014-07-25 11:05:00,63.36,63.42,63.23,63.38,23500.0,63.36,63.42,63.23,63.38,23500.0
2014-07-25 11:10:00,63.4,63.5,63.25,63.26,19900.0,63.4,63.5,63.25,63.26,19900.0
2014-07-25 11:15:00,63.26,63.29,63.16,63.25,20900.0,63.26,63.29,63.16,63.25,20900.0
2014-07-25 11:20:00,63.25,63.25,62.84,62.98,39600.0,63.25,63.25,62.84,62.98,39600.0
2014-07-25 11:25:00,62.94,63.21,62.87,63.18,14500.0,62.94,63.21,62.87,63.18,14500.0
2014-07-25 11:30:00,63.15,63.35,63.1,63.33,14600.0,63.15,63.35,63.1,63.33,14600.0
2014-07-25 11:35:00,63.29,63.36,63.28,63.33,7100.0,63.29,63.36,63.28,63.33,7100.0
2014-07-25 11:40:00,63.36,63.44,63.29,63.42,11100.0,63.36,63.44,63.29,63.42,11100.0
2014-07-25 11:45:00,63.4,63.5,63.39,63.5,11100.0,63.4,63.5,63.39,63.5,11100.0
2014-07-25 11:50:00,63.45,63.69,63.44,63.65,18900.0,63.45,63.69,63.44,63.65,18900.0
2014-07-25 11:55:00,63.65,63.7,63.5,63.57,11200.0,63.65,63.7,63.5,63.57,11200.0
2014-07-25 12:00:00,63.58,63.61,63.54,63.58,7100.0,63.58,63.61,63.54,63.58,7100.0
2014-07-25 12:05:00,63.57,63.64,63.5,63.63,7600.0,63.57,63.64,63.5,63.63,7600.0
2014-07-25 12:10:00,63.65,63.65,63.54,63.55,9600.0,63.65,63.65,63.54,63.55,9600.0
2014-07-25 12:15:00,63.56,63.65,63.56,63.63,9700.0,63.56,63.65,63.56,63.63,9700.0
2014-07-25 12:20:00,63.62,63.67,63.6,63.63,9300.0,63.62,63.67,63.6,63.63,9300.0
2014-07-25 12:25:00,63.64,63.7,63.47,63.47,16500.0,63.64,63.7,63.47,63.47,16500.0
2014-07-25 12:30:00,63.47,63.54,63.47,63.47,5100.0,63.47,63.54,63.47,63.47,5100.0
2014-07-25 12:35:00,63.48,63.93,63.45,63.7,66600.0,63.48,63.93,63.45,63.7,66600.0
2014-07-25 12:40:00,63.7,63.97,63.7,63.79,61200.0,63.7,63.97,63.7,63.79,61200.0
2014-07-25 12:45:00,63.81,63.95,63.77,63.84,18200.0,63.81,63.95,63.77,63.84,18200.0
2014-07-25 12:50:00,63.83,63.91,63.78,63.9,16600.0,63.83,63.91,63.78,63.9,16600.0
2014-07-25 12:55:00,63.87,63.91,63.66,63.91,27200.0,63.87,63.91,63.66,63.91,27200.0
2014-07-25 13:00:00,63.89,64.1,63.86,64.04,42300.0,63.89,64.1,63.86,64.04,42300.0
2014-07-25 13:05:00,64.01,64.01,63.89,63.9,12200.0,64.01,64.01,63.89,63.9,12200.0
2014-07-25 13:10:00,63.92,64.11,63.91,64.11,13100.0,63.92,64.11,63.91,64.11,13100.0
2014-07-25 13:15:00,64.07,64.1,63.9,63.93,16700.0,64.07,64.1,63.9,63.93,16700.0
2014-07-25 13:20:00,63.95,64.04,63.9,64.0,13600.0,63.95,64.04,63.9,64.0,13600.0
2014-07-25 13:25:00,64.0,64.15,64.0,64.07,11200.0,64.0,64.15,64.0,64.07,11200.0
2014-07-25 13:30:00,64.08,64.1,63.88,63.98,16800.0,64.08,64.1,63.88,63.98,16800.0
2014-07-25 13:35:00,63.99,64.07,63.93,64.07,9200.0,63.99,64.07,63.93,64.07,9200.0
2014-07-25 13:40:00,64.05,64.05,63.88,63.88,12500.0,64.05,64.05,63.88,63.88,12500.0
2014-07-25 13:45:00,63.88,64.06,63.88,64.06,12900.0,63.88,64.06,63.88,64.06,12900.0
2014-07-25 13:50:00,64.06,64.19,64.04,64.07,26500.0,64.06,64.19,64.04,64.07,26500.0
2014-07-25 13:55:00,64.09,64.26,64.08,64.09,30100.0,64.09,64.26,64.08,64.09,30100.0
2014-07-25 14:00:00,64.08,64.08,63.94,63.97,29500.0,64.08,64.08,63.94,63.97,29500.0
2014-07-25 14:05:00,63.99,64.14,63.99,64.07,14900.0,63.99,64.14,63.99,64.07,14900.0
2014-07-25 14:10:00,64.08,64.15,64.06,64.08,12500.0,64.08,64.15,64.06,64.08,12500.0
2014-07-25 14:15:00,64.06,64.17,63.97,63.97,36600.0,64.06,64.17,63.97,63.97,36600.0
2014-07-25 14:20:00,63.96,64.08,63.96,64.0,18800.0,63.96,64.08,63.96,64.0,18800.0
2014-07-25 14:25:00,64.0,64.07,63.96,64.05,8000.0,64.0,64.07,63.96,64.05,8000.0
2014-07-25 14:30:00,64.03,64.07,63.96,64.07,29500.0,64.03,64.07,63.96,64.07,29500.0
2014-07-25 14:35:00,64.07,64.07,63.92,63.94,14200.0,64.07,64.07,63.92,63.94,14200.0
2014-07-25 14:40:00,63.95,64.06,63.95,63.98,12100.0,63.95,64.06,63.95,63.98,12100.0
2014-07-25 14:45:00,63.94,64.05,63.92,64.05,8400.0,63.94,64.05,63.92,64.05,8400.0
2014-07-25 14:50:00,64.01,64.03,63.95,63.97,20600.0,64.01,64.03,63.95,63.97,20600.0
2014-07-25 14:55:00,63.96,64.02,63.95,63.99,12900.0,63.96,64.02,63.95,63.99,12900.0
2014-07-25 15:00:00,63.98,64.03,63.9,63.93,17700.0,63.98,64.03,63.9,63.93,17700.0
2014-07-25 15:05:00,63.92,63.95,63.87,63.91,16500.0,63.92,63.95,63.87,63.91,16500.0
2014-07-25 15:10:00,63.91,64.02,63.91,63.99,20500.0,63.91,64.02,63.91,63.99,20500.0
2014-07-25 15:15:00,63.99,64.18,63.99,64.09,23500.0,63.99,64.18,63.99,64.09,23500.0
2014-07-25 15:20:00,64.08,64.13,64.03,64.03,15600.0,64.08,64.13,64.03,64.03,15600.0
2014-07-25 15:25:00,64.02,64.07,63.99,64.0,22800.0,64.02,64.07,63.99,64.0,22800.0
2014-07-25 15:30:00,64.02,64.07,63.95,63.95,21700.0,64.02,64.07,63.95,63.95,21700.0
2014-07-25 15:35:00,63.96,64.04,63.94,64.0,37900.0,63.96,64.04,63.94,64.0,37900.0
2014-07-25 15:40:00,64.01,64.04,63.96,63.97,21500.0,64.01,64.04,63.96,63.97,21500.0
2014-07-25 15:45:00,63.98,63.99,63.92,63.95,32700.0,63.98,63.99,63.92,63.95,32700.0
2014-07-25 15:50:00,63.93,64.0,63.92,63.96,40300.0,63.93,64.0,63.92,63.96,40300.0
2014-07-25 15:55:00,63.96,64.06,63.95,64.05,78900.0,63.96,64.06,63.95,64.05,78900.0
2014-07-28 09:30:00,65.31,66.43,65.31,66.02,345900.0,65.31,66.43,65.31,66.02,345900.0
2014-07-28 09:35:00,66.05,66.24,65.91,66.0,134300.0,66.05,66.24,65.91,66.0,134300.0
2014-07-28 09:40:00,65.98,66.1,65.78,65.84,117700.0,65.98,66.1,65.78,65.84,117700.0
2014-07-28 09:45:00,65.82,66.1,65.75,65.8,100600.0,65.82,66.1,65.75,65.8,100600.0
2014-07-28 09:50:00,65.81,66.26,65.77,66.19,101000.0,65.81,66.26,65.77,66.19,101000.0
2014-07-28 09:55:00,66.21,66.39,66.05,66.31,85300.0,66.21,66.39,66.05,66.31,85300.0
2014-07-28 10:00:00,66.31,66.48,65.97,66.01,82700.0,66.31,66.48,65.97,66.01,82700.0
2014-07-28 10:05:00,66.01,66.1,65.97,65.99,74600.0,66.01,66.1,65.97,65.99,74600.0
2014-07-28 10:10:00,65.97,65.97,65.59,65.78,82500.0,65.97,65.97,65.59,65.78,82500.0
2014-07-28 10:15:00,65.78,65.98,65.76,65.91,41000.0,65.78,65.98,65.76,65.91,41000.0
2014-07-28 10:20:00,65.89,65.89,65.61,65.64,27700.0,65.89,65.89,65.61,65.64,27700.0
2014-07-28 10:25:00,65.65,65.72,65.56,65.59,46800.0,65.65,65.72,65.56,65.59,46800.0
2014-07-28 10:30:00,65.58,65.75,65.56,65.64,33400.0,65.58,65.75,65.56,65.64,33400.0
2014-07-28 10:35:00,65.62,65.7,65.56,65.58,48300.0,65.62,65.7,65.56,65.58,48300.0
2014-07-28 10:40:00,65.6,65.94,65.56,65.77,139300.0,65.6,65.94,65.56,65.77,139300.0
2014-07-28 10:45:00,65.77,65.79,65.44,65.6,128200.0,65.77,65.79,65.44,65.6,128200.0
2014-07-28 10:50:00,65.59,65.65,65.53,65.63,21100.0,65.59,65.65,65.53,65.63,21100.0
2014-07-28 10:55:00,65.65,65.82,65.62,65.75,21800.0,65.65,65.82,65.62,65.75,21800.0
2014-07-28 11:00:00,65.76,65.78,65.69,65.75,27400.0,65.76,65.78,65.69,65.75,27400.0
2014-07-28 11:05:00,65.76,65.79,65.67,65.71,23200.0,65.76,65.79,65.67,65.71,23200.0
2014-07-28 11:10:00,65.73,66.05,65.73,65.99,54900.0,65.73,66.05,65.73,65.99,54900.0
2014-07-28 11:15:00,66.01,66.11,65.94,66.11,19800.0,66.01,66.11,65.94,66.11,19800.0
2014-07-28 11:20:00,66.11,66.2,66.1,66.14,26400.0,66.11,66.2,66.1,66.14,26400.0
2014-07-28 11:25:00,66.13,66.46,66.12,66.46,64500.0,66.13,66.46,66.12,66.46,64500.0
2014-07-28 11:30:00,66.48,66.68,66.33,66.33,75900.0,66.48,66.68,66.33,66.33,75900.0
2014-07-28 11:35:00,66.32,66.42,66.25,66.42,22000.0,66.32,66.42,66.25,66.42,22000.0
2014-07-28 11:40:00,66.39,66.39,66.09,66.14,30100.0,66.39,66.39,66.09,66.14,30100.0
2014-07-28 11:45:00,66.17,66.17,66.01,66.11,14700.0,66.17,66.17,66.01,66.11,14700.0
2014-07-28 11:50:00,66.09,66.12,65.97,66.07,24100.0,66.09,66.12,65.97,66.07,24100.0
2014-07-28 11:55:00,66.11,66.15,65.98,66.02,14900.0,66.11,66.15,65.98,66.02,14900.0
2014-07-28 12:00:00,66.03,66.12,65.97,65.97,11600.0,66.03,66.12,65.97,65.97,11600.0
2014-07-28 12:05:00,66.01,66.03,65.87,65.95,20900.0,66.01,66.03,65.87,65.95,20900.0
2014-07-28 12:10:00,65.9,65.9,65.7,65.74,15700.0,65.9,65.9,65.7,65.74,15700.0
2014-07-28 12:15:00,65.73,65.83,65.71,65.78,8200.0,65.73,65.83,65.71,65.78,8200.0
2014-07-28 12:20:00,65.77,65.77,65.6,65.72,23100.0,65.77,65.77,65.6,65.72,23100.0
2014-07-28 12:25:00,65.72,65.76,65.66,65.73,9700.0,65.72,65.76,65.66,65.73,9700.0
2014-07-28 12:30:00,65.72,65.74,65.59,65.59,14900.0,65.72,65.74,65.59,65.59,14900.0
2014-07-28 12:35:00,65.58,65.72,65.57,65.65,12400.0,65.58,65.72,65.57,65.65,12400.0
2014-07-28 12:40:00,65.65,65.77,65.63,65.77,16300.0,65.65,65.77,65.63,65.77,16300.0
2014-07-28 12:45:00,65.76,65.95,65.76,65.92,17600.0,65.76,65.95,65.76,65.92,17600.0
2014-07-28 12:50:00,65.93,65.97,65.92,65.97,13300.0,65.93,65.97,65.92,65.97,13300.0
2014-07-28 12:55:00,65.96,65.96,65.91,65.96,13000.0,65.96,65.96,65.91,65.96,13000.0
2014-07-28 13:00:00,65.96,65.96,65.81,65.81,16700.0,65.96,65.96,65.81,65.81,16700.0
2014-07-28 13:05:00,65.8,65.83,65.7,65.83,12600.0,65.8,65.83,65.7,65.83,12600.0
2014-07-28 13:10:00,65.83,65.96,65.8,65.95,10800.0,65.83,65.96,65.8,65.95,10800.0
2014-07-28 13:15:00,65.96,65.96,65.82,65.85,12600.0,65.96,65.96,65.82,65.85,12600.0
2014-07-28 13:20:00,65.83,65.96,65.83,65.93,9100.0,65.83,65.96,65.83,65.93,9100.0
2014-07-28 13:25:00,65.94,66.1,65.92,66.1,20600.0,65.94,66.1,65.92,66.1,20600.0
2014-07-28 13:30:00,66.11,66.15,66.04,66.05,16800.0,66.11,66.15,66.04,66.05,16800.0
2014-07-28 13:35:00,66.07,66.23,66.06,66.21,16200.0,66.07,66.23,66.06,66.21,16200.0
2014-07-28 13:40:00,66.23,66.38,66.23,66.34,37200.0,66.23,66.38,66.23,66.34,37200.0
2014-07-28 13:45:00,66.35,66.38,66.28,66.28,24700.0,66.35,66.38,66.28,66.28,24700.0
2014-07-28 13:50:00,66.28,66.29,66.17,66.17,4200.0,66.28,66.29,66.17,66.17,4200.0
2014-07-28 13:55:00,66.15,66.28,66.15,66.22,9000.0,66.15,66.28,66.15,66.22,9000.0
2014-07-28 14:00:00,66.21,66.24,66.13,66.13,7500.0,66.21,66.24,66.13,66.13,7500.0
2014-07-28 14:05:00,66.16,66.2,66.11,66.17,7800.0,66.16,66.2,66.11,66.17,7800.0
2014-07-28 14:10:00,66.18,66.2,66.1,66.1,12200.0,66.18,66.2,66.1,66.1,12200.0
2014-07-28 14:15:00,66.12,66.16,66.0,66.01,10100.0,66.12,66.16,66.0,66.01,10100.0
2014-07-28 14:20:00,66.04,66.07,65.94,65.95,13100.0,66.04,66.07,65.94,65.95,13100.0
2014-07-28 14:25:00,65.95,66.0,65.91,65.93,5800.0,65.95,66.0,65.91,65.93,5800.0
2014-07-28 14:30:00,65.9,65.9,65.8,65.85,12400.0,65.9,65.9,65.8,65.85,12400.0
2014-07-28 14:35:00,65.87,65.99,65.87,65.93,8400.0,65.87,65.99,65.87,65.93,8400.0
2014-07-28 14:40:00,65.93,65.93,65.79,65.8,9900.0,65.93,65.93,65.79,65.8,9900.0
2014-07-28 14:45:00,65.78,65.87,65.78,65.87,14900.0,65.78,65.87,65.78,65.87,14900.0
2014-07-28 14:50:00,65.87,65.97,65.82,65.82,11800.0,65.87,65.97,65.82,65.82,11800.0
2014-07-28 14:55:00,65.81,65.92,65.81,65.85,10700.0,65.81,65.92,65.81,65.85,10700.0
2014-07-28 15:00:00,65.87,65.88,65.76,65.77,16400.0,65.87,65.88,65.76,65.77,16400.0
2014-07-28 15:05:00,65.77,65.81,65.7,65.81,17700.0,65.77,65.81,65.7,65.81,17700.0
2014-07-28 15:10:00,65.79,65.81,65.66,65.67,18000.0,65.79,65.81,65.66,65.67,18000.0
2014-07-28 15:15:00,65.66,65.67,65.55,65.64,20200.0,65.66,65.67,65.55,65.64,20200.0
2014-07-28 15:20:00,65.66,65.66,65.6,65.62,12700.0,65.66,65.66,65.6,65.62,12700.0
2014-07-28 15:25:00,65.62,65.64,65.51,65.51,18300.0,65.62,65.64,65.51,65.51,18300.0
2014-07-28 15:30:00,65.52,65.59,65.52,65.54,26200.0,65.52,65.59,65.52,65.54,26200.0
2014-07-28 15:35:00,65.54,65.55,65.51,65.52,20100.0,65.54,65.55,65.51,65.52,20100.0
2014-07-28 15:40:00,65.53,65.55,65.53,65.54,36800.0,65.53,65.55,65.53,65.54,36800.0
2014-07-28 15:45:00,65.55,65.55,65.52,65.54,21900.0,65.55,65.55,65.52,65.54,21900.0
2014-07-28 15:50:00,65.54,65.56,65.5,65.5,68900.0,65.54,65.56,65.5,65.5,68900.0
2014-07-28 15:55:00,65.49,65.53,65.42,65.53,82000.0,65.49,65.53,65.42,65.53,82000.0
2014-07-29 09:30:00,66.2,66.33,65.8,65.9,101500.0,66.2,66.33,65.8,65.9,101500.0
2014-07-29 09:35:00,65.8,65.96,65.5,65.64,68500.0,65.8,65.96,65.5,65.64,68500.0
2014-07-29 09:40:00,65.59,65.9,65.43,65.87,37000.0,65.59,65.9,65.43,65.87,37000.0
2014-07-29 09:45:00,65.86,66.1,65.82,65.93,68700.0,65.86,66.1,65.82,65.93,68700.0
2014-07-29 09:50:00,65.98,66.02,65.8,65.9,26400.0,65.98,66.02,65.8,65.9,26400.0
2014-07-29 09:55:00,65.88,65.97,65.7,65.72,23400.0,65.88,65.97,65.7,65.72,23400.0
2014-07-29 10:00:00,65.77,65.93,65.7,65.83,16800.0,65.77,65.93,65.7,65.83,16800.0
2014-07-29 10:05:00,65.8,65.87,65.68,65.79,16100.0,65.8,65.87,65.68,65.79,16100.0
2014-07-29 10:10:00,65.75,66.06,65.74,65.99,30300.0,65.75,66.06,65.74,65.99,30300.0
2014-07-29 10:15:00,65.93,66.02,65.7,65.8,15100.0,65.93,66.02,65.7,65.8,15100.0
2014-07-29 10:20:00,65.84,65.91,65.76,65.79,9800.0,65.84,65.91,65.76,65.79,9800.0
2014-07-29 10:25:00,65.79,66.1,65.79,65.98,36600.0,65.79,66.1,65.79,65.98,36600.0
2014-07-29 10:30:00,65.97,66.15,65.94,66.02,24700.0,65.97,66.15,65.94,66.02,24700.0
2014-07-29 10:35:00,66.03,66.05,65.91,66.05,30700.0,66.03,66.05,65.91,66.05,30700.0
2014-07-29 10:40:00,66.01,66.3,66.01,66.28,51400.0,66.01,66.3,66.01,66.28,51400.0
2014-07-29 10:45:00,66.29,66.37,66.21,66.35,56400.0,66.29,66.37,66.21,66.35,56400.0
2014-07-29 10:50:00,66.37,66.45,66.18,66.27,42800.0,66.37,66.45,66.18,66.27,42800.0
2014-07-29 10:55:00,66.29,66.38,66.25,66.33,15400.0,66.29,66.38,66.25,66.33,15400.0
2014-07-29 11:00:00,66.35,66.5,66.34,66.43,53800.0,66.35,66.5,66.34,66.43,53800.0
2014-07-29 11:05:00,66.42,66.44,65.85,65.88,70700.0,66.42,66.44,65.85,65.88,70700.0
2014-07-29 11:10:00,65.86,66.09,65.85,66.07,44000.0,65.86,66.09,65.85,66.07,44000.0
2014-07-29 11:15:00,66.03,66.12,65.96,65.96,23600.0,66.03,66.12,65.96,65.96,23600.0
2014-07-29 11:20:00,65.95,66.03,65.89,65.97,9400.0,65.95,66.03,65.89,65.97,9400.0
2014-07-29 11:25:00,65.94,65.95,65.77,65.78,12800.0,65.94,65.95,65.77,65.78,12800.0
2014-07-29 11:30:00,65.76,65.85,65.58,65.67,33000.0,65.76,65.85,65.58,65.67,33000.0
2014-07-29 11:35:00,65.67,65.67,65.5,65.57,20100.0,65.67,65.67,65.5,65.57,20100.0
2014-07-29 11:40:00,65.59,65.65,65.57,65.58,15200.0,65.59,65.65,65.57,65.58,15200.0
2014-07-29 11:45:00,65.56,65.63,65.55,65.59,6800.0,65.56,65.63,65.55,65.59,6800.0
2014-07-29 11:50:00,65.59,65.74,65.59,65.67,12900.0,65.59,65.74,65.59,65.67,12900.0
2014-07-29 11:55:00,65.63,65.69,65.6,65.68,9100.0,65.63,65.69,65.6,65.68,9100.0
2014-07-29 12:00:00,65.68,65.7,65.57,65.58,13500.0,65.68,65.7,65.57,65.58,13500.0
2014-07-29 12:05:00,65.58,65.84,65.58,65.74,12500.0,65.58,65.84,65.58,65.74,12500.0
2014-07-29 12:10:00,65.75,65.92,65.74,65.89,9600.0,65.75,65.92,65.74,65.89,9600.0
2014-07-29 12:15:00,65.92,65.92,65.77,65.8,22000.0,65.92,65.92,65.77,65.8,22000.0
2014-07-29 12:20:00,65.79,65.9,65.79,65.89,9000.0,65.79,65.9,65.79,65.89,9000.0
2014-07-29 12:25:00,65.88,65.9,65.87,65.87,7100.0,65.88,65.9,65.87,65.87,7100.0
2014-07-29 12:30:00,65.9,66.0,65.88,65.95,18200.0,65.9,66.0,65.88,65.95,18200.0
2014-07-29 12:35:00,65.97,66.15,65.97,66.14,19900.0,65.97,66.15,65.97,66.14,19900.0
2014-07-29 12:40:00,66.14,66.19,66.1,66.15,20000.0,66.14,66.19,66.1,66.15,20000.0
2014-07-29 12:45:00,66.16,66.18,66.14,66.14,7400.0,66.16,66.18,66.14,66.14,7400.0
2014-07-29 12:50:00,66.12,66.14,65.98,66.01,10700.0,66.12,66.14,65.98,66.01,10700.0
2014-07-29 12:55:00,66.0,66.09,66.0,66.05,5700.0,66.0,66.09,66.0,66.05,5700.0
2014-07-29 13:00:00,66.05,66.09,65.95,65.95,7200.0,66.05,66.09,65.95,65.95,7200.0
2014-07-29 13:05:00,65.94,66.01,65.91,66.01,6600.0,65.94,66.01,65.91,66.01,6600.0
2014-07-29 13:10:00,65.97,65.97,65.87,65.89,7300.0,65.97,65.97,65.87,65.89,7300.0
2014-07-29 13:15:00,65.88,65.93,65.85,65.91,9200.0,65.88,65.93,65.85,65.91,9200.0
2014-07-29 13:20:00,65.89,66.0,65.89,65.99,10900.0,65.89,66.0,65.89,65.99,10900.0
2014-07-29 13:25:00,66.0,66.05,65.95,65.97,8200.0,66.0,66.05,65.95,65.97,8200.0
2014-07-29 13:30:00,65.95,65.96,65.88,65.89,6200.0,65.95,65.96,65.88,65.89,6200.0
2014-07-29 13:35:00,65.9,65.98,65.8,65.98,13400.0,65.9,65.98,65.8,65.98,13400.0
2014-07-29 13:40:00,65.95,65.98,65.93,65.96,5800.0,65.95,65.98,65.93,65.96,5800.0
2014-07-29 13:45:00,65.97,65.99,65.85,65.85,7400.0,65.97,65.99,65.85,65.85,7400.0
2014-07-29 13:50:00,65.88,66.01,65.86,66.01,8900.0,65.88,66.01,65.86,66.01,8900.0
2014-07-29 13:55:00,65.99,66.03,65.96,66.01,15500.0,65.99,66.03,65.96,66.01,15500.0
2014-07-29 14:00:00,66.0,66.01,65.96,65.98,2700.0,66.0,66.01,65.96,65.98,2700.0
2014-07-29 14:05:00,65.96,65.99,65.89,65.94,7500.0,65.96,65.99,65.89,65.94,7500.0
2014-07-29 14:10:00,65.94,65.98,65.92,65.98,6700.0,65.94,65.98,65.92,65.98,6700.0
2014-07-29 14:15:00,66.0,66.06,65.86,65.86,8000.0,66.0,66.06,65.86,65.86,8000.0
2014-07-29 14:20:00,65.87,65.93,65.7,65.74,13800.0,65.87,65.93,65.7,65.74,13800.0
2014-07-29 14:25:00,65.74,65.76,65.65,65.74,16300.0,65.74,65.76,65.65,65.74,16300.0
2014-07-29 14:30:00,65.76,65.83,65.75,65.75,8100.0,65.76,65.83,65.75,65.75,8100.0
2014-07-29 14:35:00,65.77,65.77,65.64,65.66,11800.0,65.77,65.77,65.64,65.66,11800.0
2014-07-29 14:40:00,65.67,65.75,65.65,65.65,12100.0,65.67,65.75,65.65,65.65,12100.0
2014-07-29 14:45:00,65.65,65.72,65.61,65.7,12700.0,65.65,65.72,65.61,65.7,12700.0
2014-07-29 14:50:00,65.71,65.75,65.66,65.75,16300.0,65.71,65.75,65.66,65.75,16300.0
2014-07-29 14:55:00,65.74,65.83,65.73,65.76,20300.0,65.74,65.83,65.73,65.76,20300.0
2014-07-29 15:00:00,65.76,65.76,65.66,65.75,16000.0,65.76,65.76,65.66,65.75,16000.0
2014-07-29 15:05:00,65.72,65.72,65.59,65.59,22600.0,65.72,65.72,65.59,65.59,22600.0
2014-07-29 15:10:00,65.59,65.71,65.54,65.71,18000.0,65.59,65.71,65.54,65.71,18000.0
2014-07-29 15:15:00,65.69,65.72,65.66,65.72,15400.0,65.69,65.72,65.66,65.72,15400.0
2014-07-29 15:20:00,65.72,65.76,65.67,65.69,20200.0,65.72,65.76,65.67,65.69,20200.0
2014-07-29 15:25:00,65.68,65.7,65.62,65.62,11300.0,65.68,65.7,65.62,65.62,11300.0
2014-07-29 15:30:00,65.64,65.66,65.55,65.59,24300.0,65.64,65.66,65.55,65.59,24300.0
2014-07-29 15:35:00,65.58,65.72,65.58,65.65,17300.0,65.58,65.72,65.58,65.65,17300.0
2014-07-29 15:40:00,65.67,65.67,65.54,65.55,23000.0,65.67,65.67,65.54,65.55,23000.0
2014-07-29 15:45:00,65.53,65.53,65.32,65.49,63600.0,65.53,65.53,65.32,65.49,63600.0
2014-07-29 15:50:00,65.47,65.53,65.45,65.5,26100.0,65.47,65.53,65.45,65.5,26100.0
2014-07-29 15:55:00,65.47,65.47,65.32,65.39,60300.0,65.47,65.47,65.32,65.39,60300.0
2014-07-30 09:30:00,66.0,66.06,65.55,65.55,72400.0,66.0,66.06,65.55,65.55,72400.0
2014-07-30 09:35:00,65.54,65.69,65.38,65.39,35500.0,65.54,65.69,65.38,65.39,35500.0
2014-07-30 09:40:00,65.39,65.95,65.32,65.93,52800.0,65.39,65.95,65.32,65.93,52800.0
2014-07-30 09:45:00,65.93,66.0,65.49,65.7,39900.0,65.93,66.0,65.49,65.7,39900.0
2014-07-30 09:50:00,65.7,65.77,65.4,65.5,29300.0,65.7,65.77,65.4,65.5,29300.0
2014-07-30 09:55:00,65.48,65.76,65.46,65.66,13200.0,65.48,65.76,65.46,65.66,13200.0
2014-07-30 10:00:00,65.57,65.64,65.39,65.46,20400.0,65.57,65.64,65.39,65.46,20400.0
2014-07-30 10:05:00,65.47,65.57,65.33,65.51,22100.0,65.47,65.57,65.33,65.51,22100.0
2014-07-30 10:10:00,65.5,65.74,65.5,65.6,12500.0,65.5,65.74,65.5,65.6,12500.0
2014-07-30 10:15:00,65.59,65.85,65.58,65.85,13000.0,65.59,65.85,65.58,65.85,13000.0
2014-07-30 10:20:00,65.85,66.04,65.84,65.91,29300.0,65.85,66.04,65.84,65.91,29300.0
2014-07-30 10:25:00,65.9,65.99,65.83,65.93,16000.0,65.9,65.99,65.83,65.93,16000.0
2014-07-30 10:30:00,65.94,66.0,65.87,65.97,9300.0,65.94,66.0,65.87,65.97,9300.0
2014-07-30 10:35:00,65.96,66.1,65.93,65.99,23900.0,65.96,66.1,65.93,65.99,23900.0
2014-07-30 10:40:00,65.97,66.07,65.8,65.85,21600.0,65.97,66.07,65.8,65.85,21600.0
2014-07-30 10:45:00,65.85,65.88,65.65,65.7,32600.0,65.85,65.88,65.65,65.7,32600.0
2014-07-30 10:50:00,65.7,65.85,65.68,65.77,7300.0,65.7,65.85,65.68,65.77,7300.0
2014-07-30 10:55:00,65.78,65.84,65.66,65.66,22100.0,65.78,65.84,65.66,65.66,22100.0
2014-07-30 11:00:00,65.7,65.7,65.53,65.58,11900.0,65.7,65.7,65.53,65.58,11900.0
2014-07-30 11:05:00,65.56,65.69,65.53,65.67,7800.0,65.56,65.69,65.53,65.67,7800.0
2014-07-30 11:10:00,65.68,65.8,65.64,65.67,9800.0,65.68,65.8,65.64,65.67,9800.0
2014-07-30 11:15:00,65.69,65.73,65.62,65.63,10100.0,65.69,65.73,65.62,65.63,10100.0
2014-07-30 11:20:00,65.63,65.75,65.63,65.74,2900.0,65.63,65.75,65.63,65.74,2900.0
2014-07-30 11:25:00,65.69,65.69,65.56,65.63,5600.0,65.69,65.69,65.56,65.63,5600.0
2014-07-30 11:30:00,65.6,65.62,65.55,65.61,2800.0,65.6,65.62,65.55,65.61,2800.0
2014-07-30 11:35:00,65.59,65.64,65.48,65.55,24900.0,65.59,65.64,65.48,65.55,24900.0
2014-07-30 11:40:00,65.53,65.62,65.51,65.55,5200.0,65.53,65.62,65.51,65.55,5200.0
2014-07-30 11:45:00,65.54,65.54,65.41,65.41,16000.0,65.54,65.54,65.41,65.41,16000.0
2014-07-30 11:50:00,65.41,65.47,65.41,65.44,11300.0,65.41,65.47,65.41,65.44,11300.0
2014-07-30 11:55:00,65.44,65.47,65.35,65.37,11400.0,65.44,65.47,65.35,65.37,11400.0
2014-07-30 12:00:00,65.4,65.5,65.38,65.45,9100.0,65.4,65.5,65.38,65.45,9100.0
2014-07-30 12:05:00,65.5,65.54,65.37,65.46,10400.0,65.5,65.54,65.37,65.46,10400.0
2014-07-30 12:10:00,65.49,65.61,65.45,65.55,8400.0,65.49,65.61,65.45,65.55,8400.0
2014-07-30 12:15:00,65.58,65.65,65.56,65.65,3100.0,65.58,65.65,65.56,65.65,3100.0
2014-07-30 12:20:00,65.6,65.64,65.56,65.62,7500.0,65.6,65.64,65.56,65.62,7500.0
2014-07-30 12:25:00,65.63,65.64,65.57,65.62,12400.0,65.63,65.64,65.57,65.62,12400.0
2014-07-30 12:30:00,65.62,65.74,65.62,65.72,7100.0,65.62,65.74,65.62,65.72,7100.0
2014-07-30 12:35:00,65.74,65.86,65.73,65.79,14500.0,65.74,65.86,65.73,65.79,14500.0
2014-07-30 12:40:00,65.73,65.78,65.71,65.78,6800.0,65.73,65.78,65.71,65.78,6800.0
2014-07-30 12:45:00,65.76,65.78,65.73,65.76,7200.0,65.76,65.78,65.73,65.76,7200.0
2014-07-30 12:50:00,65.75,65.79,65.74,65.77,7100.0,65.75,65.79,65.74,65.77,7100.0
2014-07-30 12:55:00,65.78,65.79,65.74,65.74,3500.0,65.78,65.79,65.74,65.74,3500.0
2014-07-30 13:00:00,65.74,65.8,65.68,65.76,6200.0,65.74,65.8,65.68,65.76,6200.0
2014-07-30 13:05:00,65.76,65.81,65.71,65.76,7200.0,65.76,65.81,65.71,65.76,7200.0
2014-07-30 13:10:00,65.77,65.89,65.77,65.88,12600.0,65.77,65.89,65.77,65.88,12600.0
2014-07-30 13:15:00,65.89,65.89,65.71,65.72,10400.0,65.89,65.89,65.71,65.72,10400.0
2014-07-30 13:20:00,65.73,65.85,65.73,65.76,8600.0,65.73,65.85,65.73,65.76,8600.0
2014-07-30 13:25:00,65.75,65.75,65.66,65.68,7900.0,65.75,65.75,65.66,65.68,7900.0
2014-07-30 13:30:00,65.73,65.9,65.73,65.88,15600.0,65.73,65.9,65.73,65.88,15600.0
2014-07-30 13:35:00,65.87,65.88,65.81,65.82,4100.0,65.87,65.88,65.81,65.82,4100.0
2014-07-30 13:40:00,65.86,65.87,65.74,65.86,3700.0,65.86,65.87,65.74,65.86,3700.0
2014-07-30 13:45:00,65.86,65.86,65.8,65.85,8500.0,65.86,65.86,65.8,65.85,8500.0
2014-07-30 13:50:00,65.83,65.85,65.8,65.84,4900.0,65.83,65.85,65.8,65.84,4900.0
2014-07-30 13:55:00,65.8,65.93,65.8,65.89,8100.0,65.8,65.93,65.8,65.89,8100.0
2014-07-30 14:00:00,65.9,66.01,65.75,65.78,28100.0,65.9,66.01,65.75,65.78,28100.0
2014-07-30 14:05:00,65.85,65.98,65.83,65.88,8700.0,65.85,65.98,65.83,65.88,8700.0
2014-07-30 14:10:00,65.96,66.09,65.94,66.03,22400.0,65.96,66.09,65.94,66.03,22400.0
2014-07-30 14:15:00,66.06,66.15,66.02,66.1,20200.0,66.06,66.15,66.02,66.1,20200.0
2014-07-30 14:20:00,66.05,66.08,65.83,65.93,21000.0,66.05,66.08,65.83,65.93,21000.0
2014-07-30 14:25:00,65.91,65.95,65.86,65.94,7600.0,65.91,65.95,65.86,65.94,7600.0
2014-07-30 14:30:00,65.9,65.99,65.85,65.88,11700.0,65.9,65.99,65.85,65.88,11700.0
2014-07-30 14:35:00,65.86,65.9,65.77,65.86,8800.0,65.86,65.9,65.77,65.86,8800.0
2014-07-30 14:40:00,65.86,65.88,65.78,65.82,9600.0,65.86,65.88,65.78,65.82,9600.0
2014-07-30 14:45:00,65.83,65.87,65.63,65.7,14000.0,65.83,65.87,65.63,65.7,14000.0
2014-07-30 14:50:00,65.75,65.75,65.66,65.7,5300.0,65.75,65.75,65.66,65.7,5300.0
2014-07-30 14:55:00,65.71,65.72,65.65,65.71,6600.0,65.71,65.72,65.65,65.71,6600.0
2014-07-30 15:00:00,65.7,65.7,65.53,65.62,12800.0,65.7,65.7,65.53,65.62,12800.0
2014-07-30 15:05:00,65.61,65.65,65.56,65.59,5100.0,65.61,65.65,65.56,65.59,5100.0
2014-07-30 15:10:00,65.6,65.64,65.5,65.55,17300.0,65.6,65.64,65.5,65.55,17300.0
2014-07-30 15:15:00,65.54,65.68,65.52,65.67,9600.0,65.54,65.68,65.52,65.67,9600.0
2014-07-30 15:20:00,65.68,65.69,65.6,65.62,8400.0,65.68,65.69,65.6,65.62,8400.0
2014-07-30 15:25:00,65.63,65.65,65.59,65.63,9500.0,65.63,65.65,65.59,65.63,9500.0
2014-07-30 15:30:00,65.64,65.72,65.62,65.7,12200.0,65.64,65.72,65.62,65.7,12200.0
2014-07-30 15:35:00,65.71,65.74,65.68,65.68,11400.0,65.71,65.74,65.68,65.68,11400.0
2014-07-30 15:40:00,65.69,65.71,65.67,65.68,15000.0,65.69,65.71,65.67,65.68,15000.0
2014-07-30 15:45:00,65.67,65.68,65.6,65.62,28900.0,65.67,65.68,65.6,65.62,28900.0
2014-07-30 15:50:00,65.61,65.64,65.58,65.61,33400.0,65.61,65.64,65.58,65.61,33400.0
2014-07-30 15:55:00,65.6,65.6,65.55,65.58,44200.0,65.6,65.6,65.55,65.58,44200.0
2014-07-31 09:30:00,65.0,65.12,64.34,65.07,64400.0,65.0,65.12,64.34,65.07,64400.0
2014-07-31 09:35:00,65.1,65.36,64.5,65.25,51600.0,65.1,65.36,64.5,65.25,51600.0
2014-07-31 09:40:00,65.23,65.24,64.74,64.81,25700.0,65.23,65.24,64.74,64.81,25700.0
2014-07-31 09:45:00,64.74,64.79,64.5,64.71,74900.0,64.74,64.79,64.5,64.71,74900.0
2014-07-31 09:50:00,64.72,64.93,64.67,64.92,22800.0,64.72,64.93,64.67,64.92,22800.0
2014-07-31 09:55:00,64.92,64.96,64.66,64.68,30300.0,64.92,64.96,64.66,64.68,30300.0
2014-07-31 10:00:00,64.65,64.7,64.42,64.7,38600.0,64.65,64.7,64.42,64.7,38600.0
2014-07-31 10:05:00,64.65,64.69,64.54,64.61,20700.0,64.65,64.69,64.54,64.61,20700.0
2014-07-31 10:10:00,64.6,64.8,64.57,64.67,23900.0,64.6,64.8,64.57,64.67,23900.0
2014-07-31 10:15:00,64.67,64.71,64.47,64.52,35800.0,64.67,64.71,64.47,64.52,35800.0
2014-07-31 10:20:00,64.52,64.57,64.38,64.49,17900.0,64.52,64.57,64.38,64.49,17900.0
2014-07-31 10:25:00,64.46,64.54,64.35,64.41,18200.0,64.46,64.54,64.35,64.41,18200.0
2014-07-31 10:30:00,64.44,64.48,64.12,64.15,26900.0,64.44,64.48,64.12,64.15,26900.0
2014-07-31 10:35:00,64.14,64.31,64.11,64.25,17500.0,64.14,64.31,64.11,64.25,17500.0
2014-07-31 10:40:00,64.23,64.3,64.13,64.13,18600.0,64.23,64.3,64.13,64.13,18600.0
2014-07-31 10:45:00,64.13,64.23,64.05,64.1,51900.0,64.13,64.23,64.05,64.1,51900.0
2014-07-31 10:50:00,64.09,64.35,64.09,64.15,29200.0,64.09,64.35,64.09,64.15,29200.0
2014-07-31 10:55:00,64.1,64.15,63.76,63.82,53700.0,64.1,64.15,63.76,63.82,53700.0
2014-07-31 11:00:00,63.84,64.09,63.8,64.05,53200.0,63.84,64.09,63.8,64.05,53200.0
2014-07-31 11:05:00,64.05,64.09,63.94,63.95,36500.0,64.05,64.09,63.94,63.95,36500.0
2014-07-31 11:10:00,63.98,63.98,63.71,63.72,41900.0,63.98,63.98,63.71,63.72,41900.0
2014-07-31 11:15:00,63.77,63.78,63.66,63.75,21800.0,63.77,63.78,63.66,63.75,21800.0
2014-07-31 11:20:00,63.75,63.84,63.58,63.59,50700.0,63.75,63.84,63.58,63.59,50700.0
2014-07-31 11:25:00,63.6,63.62,63.47,63.5,34600.0,63.6,63.62,63.47,63.5,34600.0
2014-07-31 11:30:00,63.47,63.52,63.39,63.42,42800.0,63.47,63.52,63.39,63.42,42800.0
2014-07-31 11:35:00,63.46,63.46,63.3,63.38,30300.0,63.46,63.46,63.3,63.38,30300.0
2014-07-31 11:40:00,63.41,63.52,63.35,63.35,25700.0,63.41,63.52,63.35,63.35,25700.0
2014-07-31 11:45:00,63.35,63.39,63.27,63.28,12800.0,63.35,63.39,63.27,63.28,12800.0
2014-07-31 11:50:00,63.28,63.3,63.16,63.16,26900.0,63.28,63.3,63.16,63.16,26900.0
2014-07-31 11:55:00,63.2,63.31,63.12,63.22,35200.0,63.2,63.31,63.12,63.22,35200.0
2014-07-31 12:00:00,63.18,63.25,63.15,63.18,21800.0,63.18,63.25,63.15,63.18,21800.0
2014-07-31 12:05:00,63.16,63.19,63.03,63.13,30900.0,63.16,63.19,63.03,63.13,30900.0
2014-07-31 12:10:00,63.15,63.17,63.05,63.12,12900.0,63.15,63.17,63.05,63.12,12900.0
2014-07-31 12:15:00,63.13,63.13,62.95,62.95,28500.0,63.13,63.13,62.95,62.95,28500.0
2014-07-31 12:20:00,62.95,63.09,62.93,62.94,40800.0,62.95,63.09,62.93,62.94,40800.0
2014-07-31 12:25:00,62.94,62.96,62.81,62.88,40700.0,62.94,62.96,62.81,62.88,40700.0
2014-07-31 12:30:00,62.89,63.15,62.87,63.13,26500.0,62.89,63.15,62.87,63.13,26500.0
2014-07-31 12:35:00,63.13,63.22,63.06,63.09,8000.0,63.13,63.22,63.06,63.09,8000.0
2014-07-31 12:40:00,63.11,63.19,63.09,63.16,7600.0,63.11,63.19,63.09,63.16,7600.0
2014-07-31 12:45:00,63.18,63.4,63.15,63.4,11000.0,63.18,63.4,63.15,63.4,11000.0
2014-07-31 12:50:00,63.37,63.55,63.36,63.55,24400.0,63.37,63.55,63.36,63.55,24400.0
2014-07-31 12:55:00,63.5,63.65,63.5,63.63,9000.0,63.5,63.65,63.5,63.63,9000.0
2014-07-31 13:00:00,63.63,63.63,63.45,63.47,13100.0,63.63,63.63,63.45,63.47,13100.0
2014-07-31 13:05:00,63.46,63.48,63.41,63.48,4100.0,63.46,63.48,63.41,63.48,4100.0
2014-07-31 13:10:00,63.45,63.47,63.41,63.45,4000.0,63.45,63.47,63.41,63.45,4000.0
2014-07-31 13:15:00,63.47,63.49,63.35,63.39,8200.0,63.47,63.49,63.35,63.39,8200.0
2014-07-31 13:20:00,63.4,63.41,63.16,63.2,24300.0,63.4,63.41,63.16,63.2,24300.0
2014-07-31 13:25:00,63.21,63.27,63.18,63.27,4500.0,63.21,63.27,63.18,63.27,4500.0
2014-07-31 13:30:00,63.31,63.41,63.25,63.41,9400.0,63.31,63.41,63.25,63.41,9400.0
2014-07-31 13:35:00,63.45,63.64,63.45,63.56,18800.0,63.45,63.64,63.45,63.56,18800.0
2014-07-31 13:40:00,63.53,63.59,63.5,63.51,6000.0,63.53,63.59,63.5,63.51,6000.0
2014-07-31 13:45:00,63.51,63.55,63.42,63.54,6500.0,63.51,63.55,63.42,63.54,6500.0
2014-07-31 13:50:00,63.56,63.57,63.49,63.56,7300.0,63.56,63.57,63.49,63.56,7300.0
2014-07-31 13:55:00,63.54,63.65,63.53,63.63,9800.0,63.54,63.65,63.53,63.63,9800.0
2014-07-31 14:00:00,63.6,63.61,63.55,63.58,2800.0,63.6,63.61,63.55,63.58,2800.0
2014-07-31 14:05:00,63.58,63.65,63.56,63.56,9500.0,63.58,63.65,63.56,63.56,9500.0
2014-07-31 14:10:00,63.57,63.62,63.54,63.6,4900.0,63.57,63.62,63.54,63.6,4900.0
2014-07-31 14:15:00,63.6,63.64,63.5,63.55,6700.0,63.6,63.64,63.5,63.55,6700.0
2014-07-31 14:20:00,63.54,63.6,63.5,63.5,5800.0,63.54,63.6,63.5,63.5,5800.0
2014-07-31 14:25:00,63.53,63.56,63.49,63.56,8100.0,63.53,63.56,63.49,63.56,8100.0
2014-07-31 14:30:00,63.53,63.54,63.43,63.47,16700.0,63.53,63.54,63.43,63.47,16700.0
2014-07-31 14:35:00,63.46,63.46,63.26,63.29,17900.0,63.46,63.46,63.26,63.29,17900.0
2014-07-31 14:40:00,63.31,63.33,63.16,63.2,18500.0,63.31,63.33,63.16,63.2,18500.0
2014-07-31 14:45:00,63.21,63.21,63.08,63.13,15100.0,63.21,63.21,63.08,63.13,15100.0
2014-07-31 14:50:00,63.12,63.21,63.07,63.08,10500.0,63.12,63.21,63.07,63.08,10500.0
2014-07-31 14:55:00,63.08,63.12,63.01,63.09,14800.0,63.08,63.12,63.01,63.09,14800.0
2014-07-31 15:00:00,63.09,63.16,63.07,63.1,8200.0,63.09,63.16,63.07,63.1,8200.0
2014-07-31 15:05:00,63.14,63.18,63.02,63.08,15400.0,63.14,63.18,63.02,63.08,15400.0
2014-07-31 15:10:00,63.07,63.07,62.92,62.92,22200.0,63.07,63.07,62.92,62.92,22200.0
2014-07-31 15:15:00,62.96,62.99,62.9,62.92,20500.0,62.96,62.99,62.9,62.92,20500.0
2014-07-31 15:20:00,62.91,63.01,62.88,62.98,31400.0,62.91,63.01,62.88,62.98,31400.0
2014-07-31 15:25:00,63.02,63.04,62.97,63.02,31200.0,63.02,63.04,62.97,63.02,31200.0
2014-07-31 15:30:00,63.02,63.18,63.0,63.11,27100.0,63.02,63.18,63.0,63.11,27100.0
2014-07-31 15:35:00,63.11,63.3,63.11,63.26,31300.0,63.11,63.3,63.11,63.26,31300.0
2014-07-31 15:40:00,63.27,63.31,63.18,63.19,24400.0,63.27,63.31,63.18,63.19,24400.0
2014-07-31 15:45:00,63.17,63.23,63.13,63.17,32500.0,63.17,63.23,63.13,63.17,32500.0
2014-07-31 15:50:00,63.18,63.19,63.1,63.12,41200.0,63.18,63.19,63.1,63.12,41200.0
2014-07-31 15:55:00,63.11,63.16,63.05,63.1,78600.0,63.11,63.16,63.05,63.1,78600.0
2014-08-01 09:30:00,62.49,62.6,62.12,62.41,70500.0,62.49,62.6,62.12,62.41,70500.0
2014-08-01 09:35:00,62.44,62.92,62.37,62.85,25200.0,62.44,62.92,62.37,62.85,25200.0
2014-08-01 09:40:00,62.85,62.99,62.69,62.79,19600.0,62.85,62.99,62.69,62.79,19600.0
2014-08-01 09:45:00,62.71,62.73,62.5,62.5,38000.0,62.71,62.73,62.5,62.5,38000.0
2014-08-01 09:50:00,62.51,62.64,62.33,62.48,40400.0,62.51,62.64,62.33,62.48,40400.0
2014-08-01 09:55:00,62.52,62.59,62.35,62.59,22300.0,62.52,62.59,62.35,62.59,22300.0
2014-08-01 10:00:00,62.55,62.7,62.42,62.55,29800.0,62.55,62.7,62.42,62.55,29800.0
2014-08-01 10:05:00,62.57,62.7,62.32,62.32,64600.0,62.57,62.7,62.32,62.32,64600.0
2014-08-01 10:10:00,62.33,62.36,61.9,61.92,72300.0,62.33,62.36,61.9,61.92,72300.0
2014-08-01 10:15:00,61.97,62.1,61.84,61.94,34600.0,61.97,62.1,61.84,61.94,34600.0
2014-08-01 10:20:00,61.91,62.1,61.88,61.96,44000.0,61.91,62.1,61.88,61.96,44000.0
2014-08-01 10:25:00,61.95,62.01,61.87,61.93,21100.0,61.95,62.01,61.87,61.93,21100.0
2014-08-01 10:30:00,61.9,61.94,61.65,61.75,59400.0,61.9,61.94,61.65,61.75,59400.0
2014-08-01 10:35:00,61.79,61.86,61.71,61.83,31200.0,61.79,61.86,61.71,61.83,31200.0
2014-08-01 10:40:00,61.8,61.95,61.79,61.92,18400.0,61.8,61.95,61.79,61.92,18400.0
2014-08-01 10:45:00,61.94,61.95,61.68,61.68,19700.0,61.94,61.95,61.68,61.68,19700.0
2014-08-01 10:50:00,61.68,61.68,61.5,61.51,64600.0,61.68,61.68,61.5,61.51,64600.0
2014-08-01 10:55:00,61.51,61.51,61.3,61.41,53500.0,61.51,61.51,61.3,61.41,53500.0
2014-08-01 11:00:00,61.4,61.4,61.12,61.12,53700.0,61.4,61.4,61.12,61.12,53700.0
2014-08-01 11:05:00,61.12,61.13,60.86,60.9,87600.0,61.12,61.13,60.86,60.9,87600.0
2014-08-01 11:10:00,60.89,60.97,60.81,60.83,59300.0,60.89,60.97,60.81,60.83,59300.0
2014-08-01 11:15:00,60.85,60.86,60.62,60.84,57100.0,60.85,60.86,60.62,60.84,57100.0
2014-08-01 11:20:00,60.85,61.2,60.82,61.19,91200.0,60.85,61.2,60.82,61.19,91200.0
2014-08-01 11:25:00,61.18,61.18,60.83,60.9,28500.0,61.18,61.18,60.83,60.9,28500.0
2014-08-01 11:30:00,60.9,61.09,60.9,60.97,20400.0,60.9,61.09,60.9,60.97,20400.0
2014-08-01 11:35:00,60.98,61.01,60.83,60.88,24800.0,60.98,61.01,60.83,60.88,24800.0
2014-08-01 11:40:00,60.88,61.01,60.88,60.95,19200.0,60.88,61.01,60.88,60.95,19200.0
2014-08-01 11:45:00,60.96,61.02,60.85,60.92,27400.0,60.96,61.02,60.85,60.92,27400.0
2014-08-01 11:50:00,60.91,60.91,60.73,60.75,21300.0,60.91,60.91,60.73,60.75,21300.0
2014-08-01 11:55:00,60.75,60.87,60.58,60.58,37800.0,60.75,60.87,60.58,60.58,37800.0
2014-08-01 12:00:00,60.59,60.8,60.59,60.79,44400.0,60.59,60.8,60.59,60.79,44400.0
2014-08-01 12:05:00,60.77,60.81,60.68,60.77,17900.0,60.77,60.81,60.68,60.77,17900.0
2014-08-01 12:10:00,60.76,60.76,60.62,60.7,34600.0,60.76,60.76,60.62,60.7,34600.0
2014-08-01 12:15:00,60.69,60.87,60.68,60.82,30500.0,60.69,60.87,60.68,60.82,30500.0
2014-08-01 12:20:00,60.83,60.96,60.82,60.87,11800.0,60.83,60.96,60.82,60.87,11800.0
2014-08-01 12:25:00,60.87,60.97,60.8,60.87,20700.0,60.87,60.97,60.8,60.87,20700.0
2014-08-01 12:30:00,60.94,60.97,60.86,60.89,20900.0,60.94,60.97,60.86,60.89,20900.0
2014-08-01 12:35:00,60.87,61.01,60.86,60.96,19600.0,60.87,61.01,60.86,60.96,19600.0
2014-08-01 12:40:00,60.95,61.23,60.94,61.09,36800.0,60.95,61.23,60.94,61.09,36800.0
2014-08-01 12:45:00,61.09,61.09,60.87,60.88,16600.0,61.09,61.09,60.87,60.88,16600.0
2014-08-01 12:50:00,60.89,60.96,60.75,60.93,21100.0,60.89,60.96,60.75,60.93,21100.0
2014-08-01 12:55:00,60.92,61.16,60.92,61.12,17500.0,60.92,61.16,60.92,61.12,17500.0
2014-08-01 13:00:00,61.14,61.3,61.06,61.2,24600.0,61.14,61.3,61.06,61.2,24600.0
2014-08-01 13:05:00,61.18,61.29,61.08,61.29,12300.0,61.18,61.29,61.08,61.29,12300.0
2014-08-01 13:10:00,61.32,61.44,61.24,61.25,38300.0,61.32,61.44,61.24,61.25,38300.0
2014-08-01 13:15:00,61.25,61.37,61.2,61.37,6400.0,61.25,61.37,61.2,61.37,6400.0
2014-08-01 13:20:00,61.35,61.39,61.28,61.33,10300.0,61.35,61.39,61.28,61.33,10300.0
2014-08-01 13:25:00,61.34,61.49,61.29,61.49,12500.0,61.34,61.49,61.29,61.49,12500.0
2014-08-01 13:30:00,61.5,61.54,61.37,61.41,15100.0,61.5,61.54,61.37,61.41,15100.0
2014-08-01 13:35:00,61.46,61.52,61.4,61.48,16100.0,61.46,61.52,61.4,61.48,16100.0
2014-08-01 13:40:00,61.52,61.57,61.4,61.52,11300.0,61.52,61.57,61.4,61.52,11300.0
2014-08-01 13:45:00,61.53,61.61,61.48,61.59,11800.0,61.53,61.61,61.48,61.59,11800.0
2014-08-01 13:50:00,61.59,61.6,61.48,61.55,12200.0,61.59,61.6,61.48,61.55,12200.0
2014-08-01 13:55:00,61.54,61.67,61.51,61.65,17100.0,61.54,61.67,61.51,61.65,17100.0
2014-08-01 14:00:00,61.65,61.83,61.65,61.66,25300.0,61.65,61.83,61.65,61.66,25300.0
2014-08-01 14:05:00,61.66,61.82,61.61,61.8,19100.0,61.66,61.82,61.61,61.8,19100.0
2014-08-01 14:10:00,61.81,61.82,61.72,61.8,10800.0,61.81,61.82,61.72,61.8,10800.0
2014-08-01 14:15:00,61.75,61.9,61.74,61.9,21800.0,61.75,61.9,61.74,61.9,21800.0
2014-08-01 14:20:00,61.9,61.93,61.67,61.7,19300.0,61.9,61.93,61.67,61.7,19300.0
2014-08-01 14:25:00,61.7,61.72,61.62,61.68,8900.0,61.7,61.72,61.62,61.68,8900.0
2014-08-01 14:30:00,61.7,61.82,61.7,61.75,7000.0,61.7,61.82,61.7,61.75,7000.0
2014-08-01 14:35:00,61.75,61.76,61.69,61.72,8200.0,61.75,61.76,61.69,61.72,8200.0
2014-08-01 14:40:00,61.74,61.75,61.67,61.71,12500.0,61.74,61.75,61.67,61.71,12500.0
2014-08-01 14:45:00,61.7,61.71,61.44,61.44,46700.0,61.7,61.71,61.44,61.44,46700.0
2014-08-01 14:50:00,61.47,61.56,61.44,61.48,11800.0,61.47,61.56,61.44,61.48,11800.0
2014-08-01 14:55:00,61.49,61.53,61.44,61.49,17200.0,61.49,61.53,61.44,61.49,17200.0
2014-08-01 15:00:00,61.46,61.52,61.42,61.5,10300.0,61.46,61.52,61.42,61.5,10300.0
2014-08-01 15:05:00,61.51,61.64,61.51,61.62,16700.0,61.51,61.64,61.51,61.62,16700.0
2014-08-01 15:10:00,61.65,61.69,61.56,61.61,14100.0,61.65,61.69,61.56,61.61,14100.0
2014-08-01 15:15:00,61.6,61.68,61.58,61.65,13300.0,61.6,61.68,61.58,61.65,13300.0
2014-08-01 15:20:00,61.64,61.77,61.64,61.74,11800.0,61.64,61.77,61.64,61.74,11800.0
2014-08-01 15:25:00,61.72,61.76,61.65,61.67,27600.0,61.72,61.76,61.65,61.67,27600.0
2014-08-01 15:30:00,61.68,61.75,61.67,61.73,31900.0,61.68,61.75,61.67,61.73,31900.0
2014-08-01 15:35:00,61.73,61.82,61.7,61.81,22300.0,61.73,61.82,61.7,61.81,22300.0
2014-08-01 15:40:00,61.81,61.83,61.78,61.8,26800.0,61.81,61.83,61.78,61.8,26800.0
2014-08-01 15:45:00,61.8,61.83,61.78,61.81,44900.0,61.8,61.83,61.78,61.81,44900.0
2014-08-01 15:50:00,61.8,61.84,61.72,61.83,64800.0,61.8,61.84,61.72,61.83,64800.0
2014-08-01 15:55:00,61.83,62.1,61.8,62.07,224400.0,61.83,62.1,61.8,62.07,224400.0
2014-08-04 09:30:00,62.4,63.37,62.4,63.37,109300.0,62.4,63.37,62.4,63.37,109300.0
2014-08-04 09:35:00,63.3,63.78,63.22,63.29,64200.0,63.3,63.78,63.22,63.29,64200.0
2014-08-04 09:40:00,63.22,63.23,62.82,63.18,53100.0,63.22,63.23,62.82,63.18,53100.0
2014-08-04 09:45:00,63.17,63.38,62.98,63.35,37700.0,63.17,63.38,62.98,63.35,37700.0
2014-08-04 09:50:00,63.39,63.77,63.36,63.75,84600.0,63.39,63.77,63.36,63.75,84600.0
2014-08-04 09:55:00,63.74,63.98,63.55,63.98,80400.0,63.74,63.98,63.55,63.98,80400.0
2014-08-04 10:00:00,63.98,63.98,63.66,63.95,84600.0,63.98,63.98,63.66,63.95,84600.0
2014-08-04 10:05:00,63.95,64.0,63.77,63.85,66700.0,63.95,64.0,63.77,63.85,66700.0
2014-08-04 10:10:00,63.85,63.92,63.77,63.77,42600.0,63.85,63.92,63.77,63.77,42600.0
2014-08-04 10:15:00,63.76,63.82,63.43,63.5,36600.0,63.76,63.82,63.43,63.5,36600.0
2014-08-04 10:20:00,63.48,63.6,63.4,63.46,28700.0,63.48,63.6,63.4,63.46,28700.0
2014-08-04 10:25:00,63.45,63.47,63.35,63.37,20800.0,63.45,63.47,63.35,63.37,20800.0
2014-08-04 10:30:00,63.33,63.37,63.25,63.25,26500.0,63.33,63.37,63.25,63.25,26500.0
2014-08-04 10:35:00,63.24,63.26,62.96,62.97,41100.0,63.24,63.26,62.96,62.97,41100.0
2014-08-04 10:40:00,62.94,63.13,62.94,63.13,19900.0,62.94,63.13,62.94,63.13,19900.0
2014-08-04 10:45:00,63.11,63.12,62.96,63.01,22200.0,63.11,63.12,62.96,63.01,22200.0
2014-08-04 10:50:00,62.99,63.0,62.79,62.96,40900.0,62.99,63.0,62.79,62.96,40900.0
2014-08-04 10:55:00,62.94,62.96,62.66,62.69,34300.0,62.94,62.96,62.66,62.69,34300.0
2014-08-04 11:00:00,62.68,62.73,62.45,62.47,35900.0,62.68,62.73,62.45,62.47,35900.0
2014-08-04 11:05:00,62.47,62.84,62.47,62.84,20000.0,62.47,62.84,62.47,62.84,20000.0
2014-08-04 11:10:00,62.82,62.93,62.8,62.88,20200.0,62.82,62.93,62.8,62.88,20200.0
2014-08-04 11:15:00,62.83,62.85,62.75,62.8,13500.0,62.83,62.85,62.75,62.8,13500.0
2014-08-04 11:20:00,62.78,62.98,62.78,62.87,19000.0,62.78,62.98,62.78,62.87,19000.0
2014-08-04 11:25:00,62.87,62.91,62.81,62.88,19000.0,62.87,62.91,62.81,62.88,19000.0
2014-08-04 11:30:00,62.88,63.21,62.8,63.08,49300.0,62.88,63.21,62.8,63.08,49300.0
2014-08-04 11:35:00,63.06,63.2,62.93,63.16,42600.0,63.06,63.2,62.93,63.16,42600.0
2014-08-04 11:40:00,63.11,63.29,63.09,63.17,25400.0,63.11,63.29,63.09,63.17,25400.0
2014-08-04 11:45:00,63.16,63.27,63.16,63.17,10700.0,63.16,63.27,63.16,63.17,10700.0
2014-08-04 11:50:00,63.16,63.2,63.01,63.2,14500.0,63.16,63.2,63.01,63.2,14500.0
2014-08-04 11:55:00,63.22,63.24,63.17,63.22,12300.0,63.22,63.24,63.17,63.22,12300.0
2014-08-04 12:00:00,63.22,63.36,63.21,63.34,19800.0,63.22,63.36,63.21,63.34,19800.0
2014-08-04 12:05:00,63.32,63.37,63.26,63.29,9700.0,63.32,63.37,63.26,63.29,9700.0
2014-08-04 12:10:00,63.32,63.34,63.3,63.3,5000.0,63.32,63.34,63.3,63.3,5000.0
2014-08-04 12:15:00,63.32,63.34,63.26,63.33,18800.0,63.32,63.34,63.26,63.33,18800.0
2014-08-04 12:20:00,63.32,63.33,63.13,63.2,33400.0,63.32,63.33,63.13,63.2,33400.0
2014-08-04 12:25:00,63.19,63.19,63.14,63.15,8300.0,63.19,63.19,63.14,63.15,8300.0
2014-08-04 12:30:00,63.15,63.16,62.96,62.96,15600.0,63.15,63.16,62.96,62.96,15600.0
2014-08-04 12:35:00,62.96,62.97,62.89,62.94,16400.0,62.96,62.97,62.89,62.94,16400.0
2014-08-04 12:40:00,62.94,62.94,62.87,62.89,6300.0,62.94,62.94,62.87,62.89,6300.0
2014-08-04 12:45:00,62.85,62.9,62.76,62.85,12300.0,62.85,62.9,62.76,62.85,12300.0
2014-08-04 12:50:00,62.86,62.9,62.84,62.86,9300.0,62.86,62.9,62.84,62.86,9300.0
2014-08-04 12:55:00,62.89,62.9,62.81,62.81,17200.0,62.89,62.9,62.81,62.81,17200.0
2014-08-04 13:00:00,62.83,62.86,62.73,62.76,8100.0,62.83,62.86,62.73,62.76,8100.0
2014-08-04 13:05:00,62.76,62.79,62.73,62.75,9400.0,62.76,62.79,62.73,62.75,9400.0
2014-08-04 13:10:00,62.78,62.78,62.55,62.55,12600.0,62.78,62.78,62.55,62.55,12600.0
2014-08-04 13:15:00,62.55,62.62,62.55,62.6,8600.0,62.55,62.62,62.55,62.6,8600.0
2014-08-04 13:20:00,62.63,62.7,62.61,62.67,21100.0,62.63,62.7,62.61,62.67,21100.0
2014-08-04 13:25:00,62.63,62.69,62.59,62.6,19900.0,62.63,62.69,62.59,62.6,19900.0
2014-08-04 13:30:00,62.56,62.7,62.54,62.66,15300.0,62.56,62.7,62.54,62.66,15300.0
2014-08-04 13:35:00,62.65,62.91,62.65,62.89,18600.0,62.65,62.91,62.65,62.89,18600.0
2014-08-04 13:40:00,62.84,63.03,62.83,63.02,10100.0,62.84,63.03,62.83,63.02,10100.0
2014-08-04 13:45:00,63.02,63.03,62.93,63.0,21700.0,63.02,63.03,62.93,63.0,21700.0
2014-08-04 13:50:00,62.94,62.96,62.85,62.85,10700.0,62.94,62.96,62.85,62.85,10700.0
2014-08-04 13:55:00,62.86,62.86,62.75,62.78,9200.0,62.86,62.86,62.75,62.78,9200.0
2014-08-04 14:00:00,62.78,62.87,62.78,62.86,5300.0,62.78,62.87,62.78,62.86,5300.0
2014-08-04 14:05:00,62.86,62.94,62.85,62.87,17000.0,62.86,62.94,62.85,62.87,17000.0
2014-08-04 14:10:00,62.86,62.94,62.83,62.83,14000.0,62.86,62.94,62.83,62.83,14000.0
2014-08-04 14:15:00,62.82,62.82,62.73,62.73,12000.0,62.82,62.82,62.73,62.73,12000.0
2014-08-04 14:20:00,62.73,62.75,62.63,62.65,15000.0,62.73,62.75,62.63,62.65,15000.0
2014-08-04 14:25:00,62.64,62.7,62.62,62.7,8400.0,62.64,62.7,62.62,62.7,8400.0
2014-08-04 14:30:00,62.71,62.87,62.71,62.82,9500.0,62.71,62.87,62.71,62.82,9500.0
2014-08-04 14:35:00,62.83,62.93,62.81,62.93,7400.0,62.83,62.93,62.81,62.93,7400.0
2014-08-04 14:40:00,62.93,62.94,62.87,62.87,8400.0,62.93,62.94,62.87,62.87,8400.0
2014-08-04 14:45:00,62.88,62.98,62.88,62.97,18100.0,62.88,62.98,62.88,62.97,18100.0
2014-08-04 14:50:00,62.97,63.06,62.97,63.0,8300.0,62.97,63.06,62.97,63.0,8300.0
2014-08-04 14:55:00,63.03,63.06,62.98,63.02,21400.0,63.03,63.06,62.98,63.02,21400.0
2014-08-04 15:00:00,63.0,63.01,62.88,62.95,14600.0,63.0,63.01,62.88,62.95,14600.0
2014-08-04 15:05:00,62.95,62.98,62.92,62.98,14200.0,62.95,62.98,62.92,62.98,14200.0
2014-08-04 15:10:00,62.99,63.03,62.97,62.99,12900.0,62.99,63.03,62.97,62.99,12900.0
2014-08-04 15:15:00,63.0,63.07,62.97,63.0,28800.0,63.0,63.07,62.97,63.0,28800.0
2014-08-04 15:20:00,63.03,63.03,62.97,62.97,22900.0,63.03,63.03,62.97,62.97,22900.0
2014-08-04 15:25:00,62.97,63.01,62.95,62.98,15400.0,62.97,63.01,62.95,62.98,15400.0
2014-08-04 15:30:00,62.97,63.05,62.93,62.94,25400.0,62.97,63.05,62.93,62.94,25400.0
2014-08-04 15:35:00,62.94,63.0,62.94,62.98,30800.0,62.94,63.0,62.94,62.98,30800.0
2014-08-04 15:40:00,62.98,63.11,62.98,63.09,28700.0,62.98,63.11,62.98,63.09,28700.0
2014-08-04 15:45:00,63.1,63.11,63.03,63.08,34400.0,63.1,63.11,63.03,63.08,34400.0
2014-08-04 15:50:00,63.07,63.13,63.0,63.12,68900.0,63.07,63.13,63.0,63.12,68900.0
2014-08-04 15:55:00,63.12,63.19,63.09,63.15,97200.0,63.12,63.19,63.09,63.15,97200.0
2014-08-05 09:30:00,63.95,63.98,63.6,63.78,73300.0,63.95,63.98,63.6,63.78,73300.0
2014-08-05 09:35:00,63.76,63.8,63.62,63.65,50300.0,63.76,63.8,63.62,63.65,50300.0
2014-08-05 09:40:00,63.68,63.97,63.56,63.97,58900.0,63.68,63.97,63.56,63.97,58900.0
2014-08-05 09:45:00,63.97,64.44,63.89,64.15,96800.0,63.97,64.44,63.89,64.15,96800.0
2014-08-05 09:50:00,64.15,64.15,63.75,63.99,53500.0,64.15,64.15,63.75,63.99,53500.0
2014-08-05 09:55:00,63.97,64.22,63.91,64.22,40100.0,63.97,64.22,63.91,64.22,40100.0
2014-08-05 10:00:00,64.21,64.29,64.06,64.29,79800.0,64.21,64.29,64.06,64.29,79800.0
2014-08-05 10:05:00,64.28,64.35,64.19,64.22,117900.0,64.28,64.35,64.19,64.22,117900.0
2014-08-05 10:10:00,64.2,64.26,64.03,64.15,58900.0,64.2,64.26,64.03,64.15,58900.0
2014-08-05 10:15:00,64.17,64.2,63.88,64.0,65000.0,64.17,64.2,63.88,64.0,65000.0
2014-08-05 10:20:00,64.02,64.23,64.02,64.21,34200.0,64.02,64.23,64.02,64.21,34200.0
2014-08-05 10:25:00,64.21,64.35,64.16,64.26,53100.0,64.21,64.35,64.16,64.26,53100.0
2014-08-05 10:30:00,64.28,64.45,64.15,64.43,62600.0,64.28,64.45,64.15,64.43,62600.0
2014-08-05 10:35:00,64.43,64.72,64.42,64.61,53900.0,64.43,64.72,64.42,64.61,53900.0
2014-08-05 10:40:00,64.64,64.7,64.44,64.46,37600.0,64.64,64.7,64.44,64.46,37600.0
2014-08-05 10:45:00,64.44,64.64,64.41,64.62,23100.0,64.44,64.64,64.41,64.62,23100.0
2014-08-05 10:50:00,64.63,64.75,64.52,64.7,22000.0,64.63,64.75,64.52,64.7,22000.0
2014-08-05 10:55:00,64.68,64.77,64.57,64.6,30700.0,64.68,64.77,64.57,64.6,30700.0
2014-08-05 11:00:00,64.6,64.62,64.38,64.38,26100.0,64.6,64.62,64.38,64.38,26100.0
2014-08-05 11:05:00,64.36,64.5,64.19,64.2,37700.0,64.36,64.5,64.19,64.2,37700.0
2014-08-05 11:10:00,64.18,64.45,64.18,64.44,31100.0,64.18,64.45,64.18,64.44,31100.0
2014-08-05 11:15:00,64.41,64.55,64.41,64.51,20000.0,64.41,64.55,64.41,64.51,20000.0
2014-08-05 11:20:00,64.51,64.54,64.4,64.43,9900.0,64.51,64.54,64.4,64.43,9900.0
2014-08-05 11:25:00,64.42,64.44,64.14,64.14,13000.0,64.42,64.44,64.14,64.14,13000.0
2014-08-05 11:30:00,64.15,64.15,63.96,64.01,35300.0,64.15,64.15,63.96,64.01,35300.0
2014-08-05 11:35:00,64.01,64.26,63.95,64.26,21400.0,64.01,64.26,63.95,64.26,21400.0
2014-08-05 11:40:00,64.25,64.26,64.04,64.05,16100.0,64.25,64.26,64.04,64.05,16100.0
2014-08-05 11:45:00,64.01,64.02,63.78,63.8,32900.0,64.01,64.02,63.78,63.8,32900.0
2014-08-05 11:50:00,63.78,63.86,63.75,63.77,22500.0,63.78,63.86,63.75,63.77,22500.0
2014-08-05 11:55:00,63.78,63.89,63.57,63.75,43500.0,63.78,63.89,63.57,63.75,43500.0
2014-08-05 12:00:00,63.76,63.85,63.72,63.72,8200.0,63.76,63.85,63.72,63.72,8200.0
2014-08-05 12:05:00,63.68,63.81,63.6,63.78,12400.0,63.68,63.81,63.6,63.78,12400.0
2014-08-05 12:10:00,63.75,63.85,63.7,63.83,14700.0,63.75,63.85,63.7,63.83,14700.0
2014-08-05 12:15:00,63.82,63.83,63.7,63.8,9300.0,63.82,63.83,63.7,63.8,9300.0
2014-08-05 12:20:00,63.78,63.79,63.53,63.56,20500.0,63.78,63.79,63.53,63.56,20500.0
2014-08-05 12:25:00,63.58,63.72,63.51,63.66,21800.0,63.58,63.72,63.51,63.66,21800.0
2014-08-05 12:30:00,63.67,63.8,63.63,63.75,21600.0,63.67,63.8,63.63,63.75,21600.0
2014-08-05 12:35:00,63.75,63.75,63.55,63.62,11900.0,63.75,63.75,63.55,63.62,11900.0
2014-08-05 12:40:00,63.61,63.63,63.55,63.6,11900.0,63.61,63.63,63.55,63.6,11900.0
2014-08-05 12:45:00,63.59,63.72,63.59,63.63,21300.0,63.59,63.72,63.59,63.63,21300.0
2014-08-05 12:50:00,63.64,63.77,63.64,63.76,12700.0,63.64,63.77,63.64,63.76,12700.0
2014-08-05 12:55:00,63.76,63.84,63.72,63.76,29300.0,63.76,63.84,63.72,63.76,29300.0
2014-08-05 13:00:00,63.83,63.83,63.65,63.65,18600.0,63.83,63.83,63.65,63.65,18600.0
2014-08-05 13:05:00,63.71,63.76,63.66,63.72,9000.0,63.71,63.76,63.66,63.72,9000.0
2014-08-05 13:10:00,63.72,63.72,63.6,63.65,27400.0,63.72,63.72,63.6,63.65,27400.0
2014-08-05 13:15:00,63.65,63.77,63.57,63.69,21900.0,63.65,63.77,63.57,63.69,21900.0
2014-08-05 13:20:00,63.73,63.82,63.69,63.79,23200.0,63.73,63.82,63.69,63.79,23200.0
2014-08-05 13:25:00,63.76,63.92,63.76,63.83,31100.0,63.76,63.92,63.76,63.83,31100.0
2014-08-05 13:30:00,63.81,63.81,63.71,63.78,11600.0,63.81,63.81,63.71,63.78,11600.0
2014-08-05 13:35:00,63.75,63.94,63.62,63.63,58300.0,63.75,63.94,63.62,63.63,58300.0
2014-08-05 13:40:00,63.65,63.68,63.4,63.43,74100.0,63.65,63.68,63.4,63.43,74100.0
2014-08-05 13:45:00,63.43,63.64,63.43,63.58,22300.0,63.43,63.64,63.43,63.58,22300.0
2014-08-05 13:50:00,63.54,63.57,63.41,63.5,22100.0,63.54,63.57,63.41,63.5,22100.0
2014-08-05 13:55:00,63.49,63.53,63.26,63.26,65100.0,63.49,63.53,63.26,63.26,65100.0
2014-08-05 14:00:00,63.26,63.35,63.2,63.27,28400.0,63.26,63.35,63.2,63.27,28400.0
2014-08-05 14:05:00,63.24,63.24,62.86,62.9,54200.0,63.24,63.24,62.86,62.9,54200.0
2014-08-05 14:10:00,62.89,63.14,62.86,63.14,28500.0,62.89,63.14,62.86,63.14,28500.0
2014-08-05 14:15:00,63.16,63.37,63.14,63.23,76100.0,63.16,63.37,63.14,63.23,76100.0
2014-08-05 14:20:00,63.2,63.45,63.2,63.28,21900.0,63.2,63.45,63.2,63.28,21900.0
2014-08-05 14:25:00,63.26,63.48,63.18,63.45,32200.0,63.26,63.48,63.18,63.45,32200.0
2014-08-05 14:30:00,63.41,63.58,63.35,63.4,26900.0,63.41,63.58,63.35,63.4,26900.0
2014-08-05 14:35:00,63.41,63.42,63.32,63.33,10700.0,63.41,63.42,63.32,63.33,10700.0
2014-08-05 14:40:00,63.33,63.41,63.2,63.27,15000.0,63.33,63.41,63.2,63.27,15000.0
2014-08-05 14:45:00,63.28,63.46,63.24,63.35,27400.0,63.28,63.46,63.24,63.35,27400.0
2014-08-05 14:50:00,63.38,63.45,63.3,63.44,27400.0,63.38,63.45,63.3,63.44,27400.0
2014-08-05 14:55:00,63.39,63.5,63.3,63.37,31200.0,63.39,63.5,63.3,63.37,31200.0
2014-08-05 15:00:00,63.37,63.55,63.35,63.39,42700.0,63.37,63.55,63.35,63.39,42700.0
2014-08-05 15:05:00,63.38,63.45,63.3,63.38,43900.0,63.38,63.45,63.3,63.38,43900.0
2014-08-05 15:10:00,63.38,63.41,63.27,63.29,23600.0,63.38,63.41,63.27,63.29,23600.0
2014-08-05 15:15:00,63.28,63.49,63.28,63.43,32800.0,63.28,63.49,63.28,63.43,32800.0
2014-08-05 15:20:00,63.42,63.45,63.3,63.35,51100.0,63.42,63.45,63.3,63.35,51100.0
2014-08-05 15:25:00,63.35,63.46,63.28,63.31,42500.0,63.35,63.46,63.28,63.31,42500.0
2014-08-05 15:30:00,63.32,63.57,63.31,63.55,30300.0,63.32,63.57,63.31,63.55,30300.0
2014-08-05 15:35:00,63.54,63.73,63.53,63.67,65700.0,63.54,63.73,63.53,63.67,65700.0
2014-08-05 15:40:00,63.67,63.73,63.41,63.44,99400.0,63.67,63.73,63.41,63.44,99400.0
2014-08-05 15:45:00,63.45,63.52,63.36,63.52,88900.0,63.45,63.52,63.36,63.52,88900.0
2014-08-05 15:50:00,63.52,63.77,63.47,63.72,136400.0,63.52,63.77,63.47,63.72,136400.0
2014-08-05 15:55:00,63.73,63.77,63.6,63.66,194600.0,63.73,63.77,63.6,63.66,194600.0
2014-08-06 09:30:00,61.69,61.7,60.15,61.22,439900.0,61.69,61.7,60.15,61.22,439900.0
2014-08-06 09:35:00,61.25,61.49,61.2,61.49,233100.0,61.25,61.49,61.2,61.49,233100.0
2014-08-06 09:40:00,61.45,62.17,61.25,62.02,315500.0,61.45,62.17,61.25,62.02,315500.0
2014-08-06 09:45:00,62.0,62.28,60.71,61.04,215900.0,62.0,62.28,60.71,61.04,215900.0
2014-08-06 09:50:00,61.1,61.95,61.03,61.9,165400.0,61.1,61.95,61.03,61.9,165400.0
2014-08-06 09:55:00,61.9,62.16,61.48,61.59,130600.0,61.9,62.16,61.48,61.59,130600.0
2014-08-06 10:00:00,61.57,61.6,61.08,61.32,117800.0,61.57,61.6,61.08,61.32,117800.0
2014-08-06 10:05:00,61.36,61.37,60.8,61.18,172500.0,61.36,61.37,60.8,61.18,172500.0
2014-08-06 10:10:00,61.12,61.9,61.12,61.85,156700.0,61.12,61.9,61.12,61.85,156700.0
2014-08-06 10:15:00,61.78,61.82,61.3,61.5,143300.0,61.78,61.82,61.3,61.5,143300.0
2014-08-06 10:20:00,61.5,61.84,61.39,61.83,66700.0,61.5,61.84,61.39,61.83,66700.0
2014-08-06 10:25:00,61.79,62.3,61.78,62.29,167200.0,61.79,62.3,61.78,62.29,167200.0
2014-08-06 10:30:00,62.29,62.29,61.88,62.0,112700.0,62.29,62.29,61.88,62.0,112700.0
2014-08-06 10:35:00,62.0,62.0,61.69,61.84,59600.0,62.0,62.0,61.69,61.84,59600.0
2014-08-06 10:40:00,61.86,61.97,61.79,61.95,47800.0,61.86,61.97,61.79,61.95,47800.0
2014-08-06 10:45:00,61.95,61.98,61.79,61.87,45000.0,61.95,61.98,61.79,61.87,45000.0
2014-08-06 10:50:00,61.87,62.39,61.85,62.19,79500.0,61.87,62.39,61.85,62.19,79500.0
2014-08-06 10:55:00,62.18,62.89,62.18,62.84,136500.0,62.18,62.89,62.18,62.84,136500.0
2014-08-06 11:00:00,62.79,63.0,62.57,62.62,121800.0,62.79,63.0,62.57,62.62,121800.0
2014-08-06 11:05:00,62.62,62.79,62.62,62.72,47700.0,62.62,62.79,62.62,62.72,47700.0
2014-08-06 11:10:00,62.7,62.83,62.38,62.41,53800.0,62.7,62.83,62.38,62.41,53800.0
2014-08-06 11:15:00,62.37,62.48,62.19,62.36,80000.0,62.37,62.48,62.19,62.36,80000.0
2014-08-06 11:20:00,62.36,62.46,62.24,62.4,140500.0,62.36,62.46,62.24,62.4,140500.0
2014-08-06 11:25:00,62.41,62.49,62.33,62.39,45600.0,62.41,62.49,62.33,62.39,45600.0
2014-08-06 11:30:00,62.37,62.66,62.37,62.52,42700.0,62.37,62.66,62.37,62.52,42700.0
2014-08-06 11:35:00,62.51,63.01,62.5,62.97,91500.0,62.51,63.01,62.5,62.97,91500.0
2014-08-06 11:40:00,62.97,63.64,62.95,63.63,130300.0,62.97,63.64,62.95,63.63,130300.0
2014-08-06 11:45:00,63.63,64.19,63.63,64.1,227800.0,63.63,64.19,63.63,64.1,227800.0
2014-08-06 11:50:00,64.09,64.34,63.97,64.31,142000.0,64.09,64.34,63.97,64.31,142000.0
2014-08-06 11:55:00,64.31,64.63,64.14,64.39,177300.0,64.31,64.63,64.14,64.39,177300.0
2014-08-06 12:00:00,64.42,64.75,64.37,64.59,97300.0,64.42,64.75,64.37,64.59,97300.0
2014-08-06 12:05:00,64.63,64.67,64.35,64.39,99000.0,64.63,64.67,64.35,64.39,99000.0
2014-08-06 12:10:00,64.41,64.86,64.32,64.42,113400.0,64.41,64.86,64.32,64.42,113400.0
2014-08-06 12:15:00,64.38,64.56,64.25,64.48,122600.0,64.38,64.56,64.25,64.48,122600.0
2014-08-06 12:20:00,64.5,64.56,64.47,64.5,86700.0,64.5,64.56,64.47,64.5,86700.0
2014-08-06 12:25:00,64.52,64.53,64.3,64.39,53500.0,64.52,64.53,64.3,64.39,53500.0
2014-08-06 12:30:00,64.38,64.93,64.36,64.75,123500.0,64.38,64.93,64.36,64.75,123500.0
2014-08-06 12:35:00,64.71,65.08,64.64,64.98,127600.0,64.71,65.08,64.64,64.98,127600.0
2014-08-06 12:40:00,65.0,65.3,65.0,65.3,93000.0,65.0,65.3,65.0,65.3,93000.0
2014-08-06 12:45:00,65.25,65.3,64.84,64.87,102600.0,65.25,65.3,64.84,64.87,102600.0
2014-08-06 12:50:00,64.87,65.17,64.85,64.93,56500.0,64.87,65.17,64.85,64.93,56500.0
2014-08-06 12:55:00,64.99,65.23,64.98,65.22,47900.0,64.99,65.23,64.98,65.22,47900.0
2014-08-06 13:00:00,65.23,65.58,64.95,65.0,133500.0,65.23,65.58,64.95,65.0,133500.0
2014-08-06 13:05:00,65.04,65.2,64.81,65.12,108900.0,65.04,65.2,64.81,65.12,108900.0
2014-08-06 13:10:00,65.11,65.19,64.86,64.98,44800.0,65.11,65.19,64.86,64.98,44800.0
2014-08-06 13:15:00,64.97,65.2,64.95,65.11,60200.0,64.97,65.2,64.95,65.11,60200.0
2014-08-06 13:20:00,65.11,65.15,64.95,64.95,36500.0,65.11,65.15,64.95,64.95,36500.0
2014-08-06 13:25:00,64.98,65.14,64.94,65.05,37100.0,64.98,65.14,64.94,65.05,37100.0
2014-08-06 13:30:00,65.03,65.12,65.0,65.05,32400.0,65.03,65.12,65.0,65.05,32400.0
2014-08-06 13:35:00,65.05,65.5,65.03,65.5,97200.0,65.05,65.5,65.03,65.5,97200.0
2014-08-06 13:40:00,65.5,65.5,65.07,65.11,53600.0,65.5,65.5,65.07,65.11,53600.0
2014-08-06 13:45:00,65.14,65.15,64.54,64.7,102200.0,65.14,65.15,64.54,64.7,102200.0
2014-08-06 13:50:00,64.73,64.83,64.61,64.69,54200.0,64.73,64.83,64.61,64.69,54200.0
2014-08-06 13:55:00,64.69,64.72,64.38,64.4,98600.0,64.69,64.72,64.38,64.4,98600.0
2014-08-06 14:00:00,64.4,64.61,64.1,64.58,79000.0,64.4,64.61,64.1,64.58,79000.0
2014-08-06 14:05:00,64.55,64.78,64.55,64.76,43000.0,64.55,64.78,64.55,64.76,43000.0
2014-08-06 14:10:00,64.75,64.77,64.45,64.6,34200.0,64.75,64.77,64.45,64.6,34200.0
2014-08-06 14:15:00,64.66,64.95,64.64,64.87,38800.0,64.66,64.95,64.64,64.87,38800.0
2014-08-06 14:20:00,64.88,65.07,64.88,64.95,63600.0,64.88,65.07,64.88,64.95,63600.0
2014-08-06 14:25:00,64.95,65.01,64.81,64.81,33400.0,64.95,65.01,64.81,64.81,33400.0
2014-08-06 14:30:00,64.81,64.98,64.74,64.96,25400.0,64.81,64.98,64.74,64.96,25400.0
2014-08-06 14:35:00,65.0,65.3,64.99,65.25,87700.0,65.0,65.3,64.99,65.25,87700.0
2014-08-06 14:40:00,65.25,65.42,65.23,65.41,49200.0,65.25,65.42,65.23,65.41,49200.0
2014-08-06 14:45:00,65.42,65.47,65.32,65.37,44200.0,65.42,65.47,65.32,65.37,44200.0
2014-08-06 14:50:00,65.37,65.39,65.21,65.27,25000.0,65.37,65.39,65.21,65.27,25000.0
2014-08-06 14:55:00,65.29,65.46,65.21,65.4,54900.0,65.29,65.46,65.21,65.4,54900.0
2014-08-06 15:00:00,65.4,65.82,65.36,65.7,186600.0,65.4,65.82,65.36,65.7,186600.0
2014-08-06 15:05:00,65.7,65.9,65.66,65.87,112700.0,65.7,65.9,65.66,65.87,112700.0
2014-08-06 15:10:00,65.87,65.94,65.56,65.58,166600.0,65.87,65.94,65.56,65.58,166600.0
2014-08-06 15:15:00,65.58,65.62,65.37,65.43,98900.0,65.58,65.62,65.37,65.43,98900.0
2014-08-06 15:20:00,65.41,65.44,65.31,65.4,98300.0,65.41,65.44,65.31,65.4,98300.0
2014-08-06 15:25:00,65.41,65.62,65.4,65.62,52400.0,65.41,65.62,65.4,65.62,52400.0
2014-08-06 15:30:00,65.59,65.62,65.42,65.5,111600.0,65.59,65.62,65.42,65.5,111600.0
2014-08-06 15:35:00,65.5,65.68,65.49,65.63,83700.0,65.5,65.68,65.49,65.63,83700.0
2014-08-06 15:40:00,65.62,65.63,65.46,65.53,126000.0,65.62,65.63,65.46,65.53,126000.0
2014-08-06 15:45:00,65.53,65.79,65.52,65.7,135500.0,65.53,65.79,65.52,65.7,135500.0
2014-08-06 15:50:00,65.71,65.76,65.59,65.7,127100.0,65.71,65.76,65.59,65.7,127100.0
2014-08-06 15:55:00,65.7,65.7,65.54,65.6,241100.0,65.7,65.7,65.54,65.6,241100.0
2014-08-07 09:30:00,66.34,66.4,65.72,66.23,171600.0,66.34,66.4,65.72,66.23,171600.0
2014-08-07 09:35:00,66.32,66.7,66.0,66.31,82400.0,66.32,66.7,66.0,66.31,82400.0
2014-08-07 09:40:00,66.31,66.5,66.16,66.49,46600.0,66.31,66.5,66.16,66.49,46600.0
2014-08-07 09:45:00,66.47,66.51,66.15,66.21,78500.0,66.47,66.51,66.15,66.21,78500.0
2014-08-07 09:50:00,66.23,66.6,66.22,66.31,61800.0,66.23,66.6,66.22,66.31,61800.0
2014-08-07 09:55:00,66.32,66.73,66.31,66.65,104200.0,66.32,66.73,66.31,66.65,104200.0
2014-08-07 10:00:00,66.64,66.84,66.41,66.58,82600.0,66.64,66.84,66.41,66.58,82600.0
2014-08-07 10:05:00,66.58,67.11,66.56,66.98,154600.0,66.58,67.11,66.56,66.98,154600.0
2014-08-07 10:10:00,66.98,67.4,66.91,67.27,82900.0,66.98,67.4,66.91,67.27,82900.0
2014-08-07 10:15:00,67.28,67.48,67.25,67.44,74300.0,67.28,67.48,67.25,67.44,74300.0
2014-08-07 10:20:00,67.44,67.86,67.44,67.78,114400.0,67.44,67.86,67.44,67.78,114400.0
2014-08-07 10:25:00,67.79,67.87,67.4,67.45,83900.0,67.79,67.87,67.4,67.45,83900.0
2014-08-07 10:30:00,67.42,67.7,67.33,67.65,59700.0,67.42,67.7,67.33,67.65,59700.0
2014-08-07 10:35:00,67.67,67.8,67.61,67.77,55600.0,67.67,67.8,67.61,67.77,55600.0
2014-08-07 10:40:00,67.79,68.01,67.73,67.94,106000.0,67.79,68.01,67.73,67.94,106000.0
2014-08-07 10:45:00,67.9,67.9,67.34,67.41,111000.0,67.9,67.9,67.34,67.41,111000.0
2014-08-07 10:50:00,67.35,67.42,67.19,67.41,99100.0,67.35,67.42,67.19,67.41,99100.0
2014-08-07 10:55:00,67.42,67.73,67.42,67.69,69700.0,67.42,67.73,67.42,67.69,69700.0
2014-08-07 11:00:00,67.71,67.71,67.29,67.41,67300.0,67.71,67.71,67.29,67.41,67300.0
2014-08-07 11:05:00,67.41,67.48,67.24,67.46,67300.0,67.41,67.48,67.24,67.46,67300.0
2014-08-07 11:10:00,67.47,67.7,67.39,67.41,57400.0,67.47,67.7,67.39,67.41,57400.0
2014-08-07 11:15:00,67.39,67.78,67.39,67.75,45600.0,67.39,67.78,67.39,67.75,45600.0
2014-08-07 11:20:00,67.75,67.99,67.73,67.91,76600.0,67.75,67.99,67.73,67.91,76600.0
2014-08-07 11:25:00,67.93,67.94,67.68,67.78,72000.0,67.93,67.94,67.68,67.78,72000.0
2014-08-07 11:30:00,67.8,67.89,67.66,67.88,46900.0,67.8,67.89,67.66,67.88,46900.0
2014-08-07 11:35:00,67.87,68.19,67.86,68.19,93300.0,67.87,68.19,67.86,68.19,93300.0
2014-08-07 11:40:00,68.18,68.18,67.94,68.01,90900.0,68.18,68.18,67.94,68.01,90900.0
2014-08-07 11:45:00,68.01,68.02,67.73,67.84,64300.0,68.01,68.02,67.73,67.84,64300.0
2014-08-07 11:50:00,67.83,67.96,67.67,67.71,51500.0,67.83,67.96,67.67,67.71,51500.0
2014-08-07 11:55:00,67.72,67.85,67.59,67.85,55700.0,67.72,67.85,67.59,67.85,55700.0
2014-08-07 12:00:00,67.84,67.97,67.66,67.92,37600.0,67.84,67.97,67.66,67.92,37600.0
2014-08-07 12:05:00,67.92,67.94,67.77,67.93,34400.0,67.92,67.94,67.77,67.93,34400.0
2014-08-07 12:10:00,67.92,67.92,67.71,67.84,42400.0,67.92,67.92,67.71,67.84,42400.0
2014-08-07 12:15:00,67.84,67.87,67.68,67.76,39000.0,67.84,67.87,67.68,67.76,39000.0
2014-08-07 12:20:00,67.77,68.03,67.74,68.03,32200.0,67.77,68.03,67.74,68.03,32200.0
2014-08-07 12:25:00,68.03,68.21,68.0,68.01,53400.0,68.03,68.21,68.0,68.01,53400.0
2014-08-07 12:30:00,68.01,68.08,67.88,68.06,37400.0,68.01,68.08,67.88,68.06,37400.0
2014-08-07 12:35:00,68.05,68.05,67.82,67.98,42300.0,68.05,68.05,67.82,67.98,42300.0
2014-08-07 12:40:00,67.97,68.21,67.93,68.05,76800.0,67.97,68.21,67.93,68.05,76800.0
2014-08-07 12:45:00,68.06,68.2,67.98,68.19,49400.0,68.06,68.2,67.98,68.19,49400.0
2014-08-07 12:50:00,68.16,68.21,67.97,68.01,41900.0,68.16,68.21,67.97,68.01,41900.0
2014-08-07 12:55:00,68.02,68.03,67.9,68.0,34200.0,68.02,68.03,67.9,68.0,34200.0
2014-08-07 13:00:00,68.0,68.09,67.92,68.0,70500.0,68.0,68.09,67.92,68.0,70500.0
2014-08-07 13:05:00,67.99,68.3,67.98,68.28,90200.0,67.99,68.3,67.98,68.28,90200.0
2014-08-07 13:10:00,68.29,68.5,68.29,68.41,68100.0,68.29,68.5,68.29,68.41,68100.0
2014-08-07 13:15:00,68.42,68.45,68.34,68.44,56600.0,68.42,68.45,68.34,68.44,56600.0
2014-08-07 13:20:00,68.43,68.45,68.33,68.45,43300.0,68.43,68.45,68.33,68.45,43300.0
2014-08-07 13:25:00,68.44,68.68,68.43,68.55,107400.0,68.44,68.68,68.43,68.55,107400.0
2014-08-07 13:30:00,68.55,68.79,68.51,68.75,89800.0,68.55,68.79,68.51,68.75,89800.0
2014-08-07 13:35:00,68.75,68.88,68.72,68.8,121300.0,68.75,68.88,68.72,68.8,121300.0
2014-08-07 13:40:00,68.8,68.81,68.72,68.76,72800.0,68.8,68.81,68.72,68.76,72800.0
2014-08-07 13:45:00,68.76,68.81,68.63,68.8,72000.0,68.76,68.81,68.63,68.8,72000.0
2014-08-07 13:50:00,68.8,68.81,68.73,68.77,39000.0,68.8,68.81,68.73,68.77,39000.0
2014-08-07 13:55:00,68.77,68.78,68.74,68.77,35200.0,68.77,68.78,68.74,68.77,35200.0
2014-08-07 14:00:00,68.76,68.77,68.5,68.61,88200.0,68.76,68.77,68.5,68.61,88200.0
2014-08-07 14:05:00,68.61,68.8,68.6,68.76,46200.0,68.61,68.8,68.6,68.76,46200.0
2014-08-07 14:10:00,68.74,68.8,68.7,68.79,35300.0,68.74,68.8,68.7,68.79,35300.0
2014-08-07 14:15:00,68.8,68.94,68.79,68.92,55200.0,68.8,68.94,68.79,68.92,55200.0
2014-08-07 14:20:00,68.92,68.92,68.59,68.6,53800.0,68.92,68.92,68.59,68.6,53800.0
2014-08-07 14:25:00,68.59,68.62,68.46,68.5,53000.0,68.59,68.62,68.46,68.5,53000.0
2014-08-07 14:30:00,68.5,68.5,68.34,68.37,62400.0,68.5,68.5,68.34,68.37,62400.0
2014-08-07 14:35:00,68.38,68.53,68.36,68.44,37000.0,68.38,68.53,68.36,68.44,37000.0
2014-08-07 14:40:00,68.45,68.69,68.44,68.63,42700.0,68.45,68.69,68.44,68.63,42700.0
2014-08-07 14:45:00,68.65,68.76,68.63,68.75,29100.0,68.65,68.76,68.63,68.75,29100.0
2014-08-07 14:50:00,68.76,68.76,68.49,68.54,59200.0,68.76,68.76,68.49,68.54,59200.0
2014-08-07 14:55:00,68.55,68.55,68.47,68.5,38500.0,68.55,68.55,68.47,68.5,38500.0
2014-08-07 15:00:00,68.51,68.52,68.36,68.37,48900.0,68.51,68.52,68.36,68.37,48900.0
2014-08-07 15:05:00,68.37,68.44,68.12,68.15,83700.0,68.37,68.44,68.12,68.15,83700.0
2014-08-07 15:10:00,68.16,68.18,68.08,68.18,57400.0,68.16,68.18,68.08,68.18,57400.0
2014-08-07 15:15:00,68.19,68.32,68.11,68.13,71900.0,68.19,68.32,68.11,68.13,71900.0
2014-08-07 15:20:00,68.14,68.16,68.0,68.1,71100.0,68.14,68.16,68.0,68.1,71100.0
2014-08-07 15:25:00,68.09,68.22,68.09,68.19,50700.0,68.09,68.22,68.09,68.19,50700.0
2014-08-07 15:30:00,68.19,68.23,68.15,68.21,62600.0,68.19,68.23,68.15,68.21,62600.0
2014-08-07 15:35:00,68.2,68.21,68.05,68.2,82800.0,68.2,68.21,68.05,68.2,82800.0
2014-08-07 15:40:00,68.2,68.33,68.19,68.3,95100.0,68.2,68.33,68.19,68.3,95100.0
2014-08-07 15:45:00,68.3,68.31,68.04,68.06,98500.0,68.3,68.31,68.04,68.06,98500.0
2014-08-07 15:50:00,68.05,68.22,68.04,68.11,111900.0,68.05,68.22,68.04,68.11,111900.0
2014-08-07 15:55:00,68.11,68.3,68.11,68.18,161400.0,68.11,68.3,68.11,68.18,161400.0
2014-08-08 09:30:00,68.03,68.2,67.5,67.73,138400.0,68.03,68.2,67.5,67.73,138400.0
2014-08-08 09:35:00,67.79,68.39,67.6,68.34,88700.0,67.79,68.39,67.6,68.34,88700.0
2014-08-08 09:40:00,68.34,68.49,68.07,68.35,86100.0,68.34,68.49,68.07,68.35,86100.0
2014-08-08 09:45:00,68.32,68.34,67.73,67.99,92800.0,68.32,68.34,67.73,67.99,92800.0
2014-08-08 09:50:00,67.96,68.01,67.62,67.65,40900.0,67.96,68.01,67.62,67.65,40900.0
2014-08-08 09:55:00,67.66,67.77,67.53,67.55,46100.0,67.66,67.77,67.53,67.55,46100.0
2014-08-08 10:00:00,67.52,67.52,67.16,67.28,119000.0,67.52,67.52,67.16,67.28,119000.0
2014-08-08 10:05:00,67.26,67.69,67.26,67.62,71200.0,67.26,67.69,67.26,67.62,71200.0
2014-08-08 10:10:00,67.62,67.7,67.31,67.5,41300.0,67.62,67.7,67.31,67.5,41300.0
2014-08-08 10:15:00,67.49,67.59,67.23,67.26,31200.0,67.49,67.59,67.23,67.26,31200.0
2014-08-08 10:20:00,67.24,67.31,67.11,67.18,38400.0,67.24,67.31,67.11,67.18,38400.0
2014-08-08 10:25:00,67.17,67.25,67.05,67.23,45000.0,67.17,67.25,67.05,67.23,45000.0
2014-08-08 10:30:00,67.23,67.3,67.13,67.17,18700.0,67.23,67.3,67.13,67.17,18700.0
2014-08-08 10:35:00,67.17,67.32,67.01,67.27,36200.0,67.17,67.32,67.01,67.27,36200.0
2014-08-08 10:40:00,67.26,67.6,67.24,67.34,50200.0,67.26,67.6,67.24,67.34,50200.0
2014-08-08 10:45:00,67.34,67.73,67.32,67.33,49500.0,67.34,67.73,67.32,67.33,49500.0
2014-08-08 10:50:00,67.36,67.48,67.25,67.25,32600.0,67.36,67.48,67.25,67.25,32600.0
2014-08-08 10:55:00,67.26,67.43,67.16,67.4,35400.0,67.26,67.43,67.16,67.4,35400.0
2014-08-08 11:00:00,67.39,67.42,67.28,67.42,24100.0,67.39,67.42,67.28,67.42,24100.0
2014-08-08 11:05:00,67.43,67.57,67.37,67.41,20600.0,67.43,67.57,67.37,67.41,20600.0
2014-08-08 11:10:00,67.42,67.62,67.42,67.59,22400.0,67.42,67.62,67.42,67.59,22400.0
2014-08-08 11:15:00,67.58,67.77,67.56,67.7,19200.0,67.58,67.77,67.56,67.7,19200.0
2014-08-08 11:20:00,67.69,67.71,67.38,67.46,32100.0,67.69,67.71,67.38,67.46,32100.0
2014-08-08 11:25:00,67.46,67.47,67.34,67.38,41700.0,67.46,67.47,67.34,67.38,41700.0
2014-08-08 11:30:00,67.4,67.66,67.4,67.65,31100.0,67.4,67.66,67.4,67.65,31100.0
2014-08-08 11:35:00,67.61,67.71,67.58,67.7,14400.0,67.61,67.71,67.58,67.7,14400.0
2014-08-08 11:40:00,67.7,67.71,67.58,67.61,9600.0,67.7,67.71,67.58,67.61,9600.0
2014-08-08 11:45:00,67.59,67.69,67.57,67.57,12100.0,67.59,67.69,67.57,67.57,12100.0
2014-08-08 11:50:00,67.55,67.56,67.42,67.44,13200.0,67.55,67.56,67.42,67.44,13200.0
2014-08-08 11:55:00,67.44,67.53,67.43,67.47,16600.0,67.44,67.53,67.43,67.47,16600.0
2014-08-08 12:00:00,67.47,67.57,67.43,67.43,11600.0,67.47,67.57,67.43,67.43,11600.0
2014-08-08 12:05:00,67.42,67.47,67.36,67.39,28800.0,67.42,67.47,67.36,67.39,28800.0
2014-08-08 12:10:00,67.41,67.43,67.38,67.42,7700.0,67.41,67.43,67.38,67.42,7700.0
2014-08-08 12:15:00,67.42,67.52,67.37,67.52,16800.0,67.42,67.52,67.37,67.52,16800.0
2014-08-08 12:20:00,67.53,67.65,67.53,67.56,19600.0,67.53,67.65,67.53,67.56,19600.0
2014-08-08 12:25:00,67.54,67.56,67.44,67.51,13400.0,67.54,67.56,67.44,67.51,13400.0
2014-08-08 12:30:00,67.53,67.54,67.49,67.53,6400.0,67.53,67.54,67.49,67.53,6400.0
2014-08-08 12:35:00,67.5,67.66,67.5,67.63,16700.0,67.5,67.66,67.5,67.63,16700.0
2014-08-08 12:40:00,67.63,67.84,67.62,67.76,30500.0,67.63,67.84,67.62,67.76,30500.0
2014-08-08 12:45:00,67.76,67.79,67.54,67.57,15300.0,67.76,67.79,67.54,67.57,15300.0
2014-08-08 12:50:00,67.59,67.61,67.57,67.58,4800.0,67.59,67.61,67.57,67.58,4800.0
2014-08-08 12:55:00,67.57,67.57,67.46,67.5,12600.0,67.57,67.57,67.46,67.5,12600.0
2014-08-08 13:00:00,67.5,67.55,67.49,67.55,10600.0,67.5,67.55,67.49,67.55,10600.0
2014-08-08 13:05:00,67.56,67.57,67.43,67.48,15400.0,67.56,67.57,67.43,67.48,15400.0
2014-08-08 13:10:00,67.47,67.6,67.45,67.57,12800.0,67.47,67.6,67.45,67.57,12800.0
2014-08-08 13:15:00,67.53,67.72,67.49,67.7,13500.0,67.53,67.72,67.49,67.7,13500.0
2014-08-08 13:20:00,67.73,67.77,67.66,67.77,16400.0,67.73,67.77,67.66,67.77,16400.0
2014-08-08 13:25:00,67.79,67.87,67.75,67.84,17800.0,67.79,67.87,67.75,67.84,17800.0
2014-08-08 13:30:00,67.85,67.89,67.8,67.87,13900.0,67.85,67.89,67.8,67.87,13900.0
2014-08-08 13:35:00,67.86,67.98,67.85,67.95,16500.0,67.86,67.98,67.85,67.95,16500.0
2014-08-08 13:40:00,67.93,68.29,67.93,68.22,68900.0,67.93,68.29,67.93,68.22,68900.0
2014-08-08 13:45:00,68.21,68.21,68.07,68.11,19300.0,68.21,68.21,68.07,68.11,19300.0
2014-08-08 13:50:00,68.12,68.15,68.0,68.0,19500.0,68.12,68.15,68.0,68.0,19500.0
2014-08-08 13:55:00,68.0,68.04,67.95,68.02,21500.0,68.0,68.04,67.95,68.02,21500.0
2014-08-08 14:00:00,68.01,68.01,67.86,67.97,25600.0,68.01,68.01,67.86,67.97,25600.0
2014-08-08 14:05:00,67.97,68.02,67.86,67.87,36600.0,67.97,68.02,67.86,67.87,36600.0
2014-08-08 14:10:00,67.87,67.87,67.72,67.78,17600.0,67.87,67.87,67.72,67.78,17600.0
2014-08-08 14:15:00,67.79,67.79,67.74,67.77,7100.0,67.79,67.79,67.74,67.77,7100.0
2014-08-08 14:20:00,67.77,67.77,67.68,67.73,20800.0,67.77,67.77,67.68,67.73,20800.0
2014-08-08 14:25:00,67.71,67.8,67.7,67.78,18100.0,67.71,67.8,67.7,67.78,18100.0
2014-08-08 14:30:00,67.78,67.86,67.76,67.82,10600.0,67.78,67.86,67.76,67.82,10600.0
2014-08-08 14:35:00,67.83,67.91,67.81,67.91,16100.0,67.83,67.91,67.81,67.91,16100.0
2014-08-08 14:40:00,67.9,67.92,67.84,67.85,12100.0,67.9,67.92,67.84,67.85,12100.0
2014-08-08 14:45:00,67.86,67.88,67.77,67.81,13500.0,67.86,67.88,67.77,67.81,13500.0
2014-08-08 14:50:00,67.8,67.86,67.8,67.85,16800.0,67.8,67.86,67.8,67.85,16800.0
2014-08-08 14:55:00,67.84,67.87,67.81,67.81,5500.0,67.84,67.87,67.81,67.81,5500.0
2014-08-08 15:00:00,67.81,67.81,67.78,67.8,13900.0,67.81,67.81,67.78,67.8,13900.0
2014-08-08 15:05:00,67.81,67.86,67.77,67.78,15600.0,67.81,67.86,67.77,67.78,15600.0
2014-08-08 15:10:00,67.77,67.84,67.7,67.77,21100.0,67.77,67.84,67.7,67.77,21100.0
2014-08-08 15:15:00,67.76,67.81,67.74,67.76,16400.0,67.76,67.81,67.74,67.76,16400.0
2014-08-08 15:20:00,67.78,67.82,67.75,67.8,18400.0,67.78,67.82,67.75,67.8,18400.0
2014-08-08 15:25:00,67.82,67.88,67.81,67.84,27200.0,67.82,67.88,67.81,67.84,27200.0
2014-08-08 15:30:00,67.84,67.88,67.81,67.88,21400.0,67.84,67.88,67.81,67.88,21400.0
2014-08-08 15:35:00,67.88,67.92,67.87,67.9,23900.0,67.88,67.92,67.87,67.9,23900.0
2014-08-08 15:40:00,67.92,67.92,67.9,67.91,23300.0,67.92,67.92,67.9,67.91,23300.0
2014-08-08 15:45:00,67.9,67.91,67.81,67.81,43300.0,67.9,67.91,67.81,67.81,43300.0
2014-08-08 15:50:00,67.82,67.86,67.81,67.84,78500.0,67.82,67.86,67.81,67.84,78500.0
2014-08-08 15:55:00,67.83,67.84,67.77,67.82,71400.0,67.83,67.84,67.77,67.82,71400.0
2014-08-11 09:30:00,68.03,68.61,67.88,68.18,73300.0,68.03,68.61,67.88,68.18,73300.0
2014-08-11 09:35:00,68.2,68.95,68.2,68.86,40600.0,68.2,68.95,68.2,68.86,40600.0
2014-08-11 09:40:00,68.88,68.94,68.72,68.88,46800.0,68.88,68.94,68.72,68.88,46800.0
2014-08-11 09:45:00,68.82,69.46,68.81,69.33,153500.0,68.82,69.46,68.81,69.33,153500.0
2014-08-11 09:50:00,69.35,69.39,69.14,69.35,71500.0,69.35,69.39,69.14,69.35,71500.0
2014-08-11 09:55:00,69.35,69.73,69.31,69.65,96500.0,69.35,69.73,69.31,69.65,96500.0
2014-08-11 10:00:00,69.66,69.78,69.61,69.68,73300.0,69.66,69.78,69.61,69.68,73300.0
2014-08-11 10:05:00,69.66,69.9,69.65,69.85,78400.0,69.66,69.9,69.65,69.85,78400.0
2014-08-11 10:10:00,69.85,69.92,69.57,69.63,52100.0,69.85,69.92,69.57,69.63,52100.0
2014-08-11 10:15:00,69.65,69.76,69.63,69.72,24200.0,69.65,69.76,69.63,69.72,24200.0
2014-08-11 10:20:00,69.71,69.87,69.67,69.81,20300.0,69.71,69.87,69.67,69.81,20300.0
2014-08-11 10:25:00,69.79,69.83,69.6,69.7,32400.0,69.79,69.83,69.6,69.7,32400.0
2014-08-11 10:30:00,69.72,69.92,69.69,69.92,38300.0,69.72,69.92,69.69,69.92,38300.0
2014-08-11 10:35:00,69.91,70.24,69.88,70.16,155100.0,69.91,70.24,69.88,70.16,155100.0
2014-08-11 10:40:00,70.16,70.16,69.9,69.97,27300.0,70.16,70.16,69.9,69.97,27300.0
2014-08-11 10:45:00,70.0,70.08,69.97,70.08,30800.0,70.0,70.08,69.97,70.08,30800.0
2014-08-11 10:50:00,70.06,70.24,69.99,70.2,47800.0,70.06,70.24,69.99,70.2,47800.0
2014-08-11 10:55:00,70.22,70.36,70.2,70.27,62400.0,70.22,70.36,70.2,70.27,62400.0
2014-08-11 11:00:00,70.25,70.25,69.93,70.0,55100.0,70.25,70.25,69.93,70.0,55100.0
2014-08-11 11:05:00,69.98,70.02,69.81,69.88,37600.0,69.98,70.02,69.81,69.88,37600.0
2014-08-11 11:10:00,69.89,70.08,69.88,69.97,26100.0,69.89,70.08,69.88,69.97,26100.0
2014-08-11 11:15:00,69.98,70.19,69.96,70.05,30600.0,69.98,70.19,69.96,70.05,30600.0
2014-08-11 11:20:00,70.06,70.06,69.87,69.95,15900.0,70.06,70.06,69.87,69.95,15900.0
2014-08-11 11:25:00,69.94,69.94,69.67,69.68,25900.0,69.94,69.94,69.67,69.68,25900.0
2014-08-11 11:30:00,69.68,69.68,69.5,69.52,40500.0,69.68,69.68,69.5,69.52,40500.0
2014-08-11 11:35:00,69.53,69.54,69.31,69.35,37400.0,69.53,69.54,69.31,69.35,37400.0
2014-08-11 11:40:00,69.35,69.48,69.31,69.43,53100.0,69.35,69.48,69.31,69.43,53100.0
2014-08-11 11:45:00,69.42,69.64,69.42,69.5,18900.0,69.42,69.64,69.42,69.5,18900.0
2014-08-11 11:50:00,69.49,69.62,69.49,69.52,13500.0,69.49,69.62,69.49,69.52,13500.0
2014-08-11 11:55:00,69.51,69.59,69.47,69.48,24200.0,69.51,69.59,69.47,69.48,24200.0
2014-08-11 12:00:00,69.48,69.49,69.26,69.3,22600.0,69.48,69.49,69.26,69.3,22600.0
2014-08-11 12:05:00,69.3,69.47,69.29,69.43,14500.0,69.3,69.47,69.29,69.43,14500.0
2014-08-11 12:10:00,69.44,69.47,69.38,69.39,11600.0,69.44,69.47,69.38,69.39,11600.0
2014-08-11 12:15:00,69.38,69.44,69.36,69.4,15100.0,69.38,69.44,69.36,69.4,15100.0
2014-08-11 12:20:00,69.41,69.47,69.36,69.45,17300.0,69.41,69.47,69.36,69.45,17300.0
2014-08-11 12:25:00,69.45,69.45,69.22,69.25,21200.0,69.45,69.45,69.22,69.25,21200.0
2014-08-11 12:30:00,69.26,69.34,69.2,69.34,20500.0,69.26,69.34,69.2,69.34,20500.0
2014-08-11 12:35:00,69.34,69.42,69.34,69.42,5600.0,69.34,69.42,69.34,69.42,5600.0
2014-08-11 12:40:00,69.42,69.43,69.34,69.42,7300.0,69.42,69.43,69.34,69.42,7300.0
2014-08-11 12:45:00,69.41,69.42,69.3,69.33,6800.0,69.41,69.42,69.3,69.33,6800.0
2014-08-11 12:50:00,69.33,69.43,69.33,69.4,20100.0,69.33,69.43,69.33,69.4,20100.0
2014-08-11 12:55:00,69.4,69.55,69.39,69.48,44000.0,69.4,69.55,69.39,69.48,44000.0
2014-08-11 13:00:00,69.49,69.56,69.49,69.5,8100.0,69.49,69.56,69.49,69.5,8100.0
2014-08-11 13:05:00,69.5,69.52,69.43,69.45,31300.0,69.5,69.52,69.43,69.45,31300.0
2014-08-11 13:10:00,69.45,69.48,69.4,69.48,11400.0,69.45,69.48,69.4,69.48,11400.0
2014-08-11 13:15:00,69.49,69.58,69.48,69.54,8700.0,69.49,69.58,69.48,69.54,8700.0
2014-08-11 13:20:00,69.56,69.58,69.46,69.49,7400.0,69.56,69.58,69.46,69.49,7400.0
2014-08-11 13:25:00,69.5,69.53,69.33,69.34,11900.0,69.5,69.53,69.33,69.34,11900.0
2014-08-11 13:30:00,69.34,69.45,69.34,69.44,16000.0,69.34,69.45,69.34,69.44,16000.0
2014-08-11 13:35:00,69.41,69.45,69.37,69.4,7700.0,69.41,69.45,69.37,69.4,7700.0
2014-08-11 13:40:00,69.4,69.5,69.37,69.48,12800.0,69.4,69.5,69.37,69.48,12800.0
2014-08-11 13:45:00,69.48,69.5,69.42,69.43,28500.0,69.48,69.5,69.42,69.43,28500.0
2014-08-11 13:50:00,69.43,69.47,69.29,69.29,29300.0,69.43,69.47,69.29,69.29,29300.0
2014-08-11 13:55:00,69.29,69.31,69.17,69.25,34400.0,69.29,69.31,69.17,69.25,34400.0
2014-08-11 14:00:00,69.25,69.25,69.12,69.14,28300.0,69.25,69.25,69.12,69.14,28300.0
2014-08-11 14:05:00,69.16,69.31,69.11,69.3,20100.0,69.16,69.31,69.11,69.3,20100.0
2014-08-11 14:10:00,69.27,69.27,69.18,69.21,4100.0,69.27,69.27,69.18,69.21,4100.0
2014-08-11 14:15:00,69.2,69.27,69.16,69.24,15200.0,69.2,69.27,69.16,69.24,15200.0
2014-08-11 14:20:00,69.22,69.23,69.15,69.22,17700.0,69.22,69.23,69.15,69.22,17700.0
2014-08-11 14:25:00,69.23,69.27,69.19,69.21,9900.0,69.23,69.27,69.19,69.21,9900.0
2014-08-11 14:30:00,69.2,69.31,69.15,69.27,13300.0,69.2,69.31,69.15,69.27,13300.0
2014-08-11 14:35:00,69.25,69.29,69.22,69.27,12800.0,69.25,69.29,69.22,69.27,12800.0
2014-08-11 14:40:00,69.26,69.27,69.21,69.23,9400.0,69.26,69.27,69.21,69.23,9400.0
2014-08-11 14:45:00,69.23,69.34,69.2,69.32,25800.0,69.23,69.34,69.2,69.32,25800.0
2014-08-11 14:50:00,69.33,69.44,69.33,69.38,13400.0,69.33,69.44,69.33,69.38,13400.0
2014-08-11 14:55:00,69.39,69.43,69.31,69.35,10300.0,69.39,69.43,69.31,69.35,10300.0
2014-08-11 15:00:00,69.35,69.39,69.27,69.3,18700.0,69.35,69.39,69.27,69.3,18700.0
2014-08-11 15:05:00,69.29,69.31,69.24,69.3,15200.0,69.29,69.31,69.24,69.3,15200.0
2014-08-11 15:10:00,69.29,69.3,69.25,69.3,13500.0,69.29,69.3,69.25,69.3,13500.0
2014-08-11 15:15:00,69.3,69.32,69.24,69.25,19000.0,69.3,69.32,69.24,69.25,19000.0
2014-08-11 15:20:00,69.25,69.26,69.2,69.22,22700.0,69.25,69.26,69.2,69.22,22700.0
2014-08-11 15:25:00,69.23,69.28,69.21,69.24,32300.0,69.23,69.28,69.21,69.24,32300.0
2014-08-11 15:30:00,69.23,69.27,69.21,69.21,49500.0,69.23,69.27,69.21,69.21,49500.0
2014-08-11 15:35:00,69.2,69.25,69.17,69.22,39500.0,69.2,69.25,69.17,69.22,39500.0
2014-08-11 15:40:00,69.22,69.23,69.03,69.03,67600.0,69.22,69.23,69.03,69.03,67600.0
2014-08-11 15:45:00,69.03,69.09,69.0,69.06,37500.0,69.03,69.09,69.0,69.06,37500.0
2014-08-11 15:50:00,69.07,69.17,69.07,69.15,54000.0,69.07,69.17,69.07,69.15,54000.0
2014-08-11 15:55:00,69.15,69.22,69.13,69.17,81400.0,69.15,69.22,69.13,69.17,81400.0
2014-08-12 09:30:00,69.63,70.05,69.5,69.52,85600.0,69.63,70.05,69.5,69.52,85600.0
2014-08-12 09:35:00,69.6,69.85,69.55,69.64,51300.0,69.6,69.85,69.55,69.64,51300.0
2014-08-12 09:40:00,69.64,69.97,69.56,69.65,61600.0,69.64,69.97,69.56,69.65,61600.0
2014-08-12 09:45:00,69.62,69.69,69.27,69.61,41900.0,69.62,69.69,69.27,69.61,41900.0
2014-08-12 09:50:00,69.61,69.62,69.28,69.38,29400.0,69.61,69.62,69.28,69.38,29400.0
2014-08-12 09:55:00,69.43,69.43,69.19,69.36,74200.0,69.43,69.43,69.19,69.36,74200.0
2014-08-12 10:00:00,69.37,69.61,69.25,69.55,78200.0,69.37,69.61,69.25,69.55,78200.0
2014-08-12 10:05:00,69.57,69.6,69.37,69.41,40900.0,69.57,69.6,69.37,69.41,40900.0
2014-08-12 10:10:00,69.42,69.44,69.07,69.21,39100.0,69.42,69.44,69.07,69.21,39100.0
2014-08-12 10:15:00,69.24,69.33,69.13,69.13,20700.0,69.24,69.33,69.13,69.13,20700.0
2014-08-12 10:20:00,69.13,69.48,69.09,69.35,36200.0,69.13,69.48,69.09,69.35,36200.0
2014-08-12 10:25:00,69.38,69.38,69.24,69.32,19800.0,69.38,69.38,69.24,69.32,19800.0
2014-08-12 10:30:00,69.33,69.36,69.02,69.05,21100.0,69.33,69.36,69.02,69.05,21100.0
2014-08-12 10:35:00,69.04,69.11,68.79,69.04,44000.0,69.04,69.11,68.79,69.04,44000.0
2014-08-12 10:40:00,69.04,69.13,68.85,68.85,11600.0,69.04,69.13,68.85,68.85,11600.0
2014-08-12 10:45:00,68.89,68.99,68.65,68.69,31100.0,68.89,68.99,68.65,68.69,31100.0
2014-08-12 10:50:00,68.66,68.87,68.6,68.67,22900.0,68.66,68.87,68.6,68.67,22900.0
2014-08-12 10:55:00,68.67,68.77,68.64,68.75,17300.0,68.67,68.77,68.64,68.75,17300.0
2014-08-12 11:00:00,68.75,68.82,68.4,68.48,54000.0,68.75,68.82,68.4,68.48,54000.0
2014-08-12 11:05:00,68.48,68.53,68.3,68.53,44300.0,68.48,68.53,68.3,68.53,44300.0
2014-08-12 11:10:00,68.52,68.8,68.51,68.7,33400.0,68.52,68.8,68.51,68.7,33400.0
2014-08-12 11:15:00,68.7,68.86,68.7,68.85,12300.0,68.7,68.86,68.7,68.85,12300.0
2014-08-12 11:20:00,68.84,68.85,68.67,68.73,9200.0,68.84,68.85,68.67,68.73,9200.0
2014-08-12 11:25:00,68.71,68.77,68.61,68.77,10600.0,68.71,68.77,68.61,68.77,10600.0
2014-08-12 11:30:00,68.79,69.0,68.73,68.94,26700.0,68.79,69.0,68.73,68.94,26700.0
2014-08-12 11:35:00,68.9,69.0,68.9,68.95,10800.0,68.9,69.0,68.9,68.95,10800.0
2014-08-12 11:40:00,68.92,68.94,68.76,68.76,7000.0,68.92,68.94,68.76,68.76,7000.0
2014-08-12 11:45:00,68.75,69.05,68.73,68.91,18700.0,68.75,69.05,68.73,68.91,18700.0
2014-08-12 11:50:00,68.93,69.01,68.87,68.92,17600.0,68.93,69.01,68.87,68.92,17600.0
2014-08-12 11:55:00,68.93,68.93,68.76,68.81,8100.0,68.93,68.93,68.76,68.81,8100.0
2014-08-12 12:00:00,68.79,68.91,68.76,68.91,10200.0,68.79,68.91,68.76,68.91,10200.0
2014-08-12 12:05:00,68.91,68.96,68.84,68.96,9100.0,68.91,68.96,68.84,68.96,9100.0
2014-08-12 12:10:00,68.95,69.01,68.88,68.96,14300.0,68.95,69.01,68.88,68.96,14300.0
2014-08-12 12:15:00,68.97,68.98,68.88,68.95,8800.0,68.97,68.98,68.88,68.95,8800.0
2014-08-12 12:20:00,68.93,68.98,68.89,68.98,5400.0,68.93,68.98,68.89,68.98,5400.0
2014-08-12 12:25:00,69.0,69.08,68.99,69.03,11900.0,69.0,69.08,68.99,69.03,11900.0
2014-08-12 12:30:00,69.04,69.11,69.02,69.06,28700.0,69.04,69.11,69.02,69.06,28700.0
2014-08-12 12:35:00,69.04,69.28,69.04,69.26,19600.0,69.04,69.28,69.04,69.26,19600.0
2014-08-12 12:40:00,69.3,69.35,69.24,69.26,16400.0,69.3,69.35,69.24,69.26,16400.0
2014-08-12 12:45:00,69.23,69.26,69.14,69.17,5300.0,69.23,69.26,69.14,69.17,5300.0
2014-08-12 12:50:00,69.18,69.18,69.03,69.04,6300.0,69.18,69.18,69.03,69.04,6300.0
2014-08-12 12:55:00,69.04,69.04,68.96,69.0,5400.0,69.04,69.04,68.96,69.0,5400.0
2014-08-12 13:00:00,68.99,69.2,68.99,69.17,15100.0,68.99,69.2,68.99,69.17,15100.0
2014-08-12 13:05:00,69.16,69.27,69.16,69.25,9200.0,69.16,69.27,69.16,69.25,9200.0
2014-08-12 13:10:00,69.31,69.34,69.24,69.25,11000.0,69.31,69.34,69.24,69.25,11000.0
2014-08-12 13:15:00,69.22,69.27,69.19,69.21,3900.0,69.22,69.27,69.19,69.21,3900.0
2014-08-12 13:20:00,69.21,69.21,69.02,69.07,14200.0,69.21,69.21,69.02,69.07,14200.0
2014-08-12 13:25:00,69.08,69.25,69.08,69.2,8800.0,69.08,69.25,69.08,69.2,8800.0
2014-08-12 13:30:00,69.19,69.19,69.09,69.13,13100.0,69.19,69.19,69.09,69.13,13100.0
2014-08-12 13:35:00,69.07,69.21,69.07,69.21,6000.0,69.07,69.21,69.07,69.21,6000.0
2014-08-12 13:40:00,69.24,69.28,69.2,69.27,10800.0,69.24,69.28,69.2,69.27,10800.0
2014-08-12 13:45:00,69.26,69.26,69.11,69.15,21200.0,69.26,69.26,69.11,69.15,21200.0
2014-08-12 13:50:00,69.14,69.32,69.11,69.23,43900.0,69.14,69.32,69.11,69.23,43900.0
2014-08-12 13:55:00,69.21,69.24,69.11,69.22,25000.0,69.21,69.24,69.11,69.22,25000.0
2014-08-12 14:00:00,69.23,69.25,69.15,69.15,6300.0,69.23,69.25,69.15,69.15,6300.0
2014-08-12 14:05:00,69.14,69.17,68.96,69.0,13900.0,69.14,69.17,68.96,69.0,13900.0
2014-08-12 14:10:00,69.01,69.08,68.95,68.95,14300.0,69.01,69.08,68.95,68.95,14300.0
2014-08-12 14:15:00,68.95,69.0,68.78,68.87,28900.0,68.95,69.0,68.78,68.87,28900.0
2014-08-12 14:20:00,68.9,68.92,68.81,68.82,14200.0,68.9,68.92,68.81,68.82,14200.0
2014-08-12 14:25:00,68.82,68.97,68.82,68.87,22100.0,68.82,68.97,68.82,68.87,22100.0
2014-08-12 14:30:00,68.85,68.94,68.8,68.81,15400.0,68.85,68.94,68.8,68.81,15400.0
2014-08-12 14:35:00,68.79,68.84,68.7,68.78,19400.0,68.79,68.84,68.7,68.78,19400.0
2014-08-12 14:40:00,68.8,68.87,68.75,68.83,10800.0,68.8,68.87,68.75,68.83,10800.0
2014-08-12 14:45:00,68.83,68.91,68.8,68.87,10800.0,68.83,68.91,68.8,68.87,10800.0
2014-08-12 14:50:00,68.85,68.88,68.79,68.84,5000.0,68.85,68.88,68.79,68.84,5000.0
2014-08-12 14:55:00,68.84,68.84,68.78,68.78,11700.0,68.84,68.84,68.78,68.78,11700.0
2014-08-12 15:00:00,68.78,68.89,68.78,68.86,7700.0,68.78,68.89,68.78,68.86,7700.0
2014-08-12 15:05:00,68.88,69.12,68.88,69.09,21100.0,68.88,69.12,68.88,69.09,21100.0
2014-08-12 15:10:00,69.06,69.1,69.02,69.09,4800.0,69.06,69.1,69.02,69.09,4800.0
2014-08-12 15:15:00,69.1,69.1,69.05,69.1,20200.0,69.1,69.1,69.05,69.1,20200.0
2014-08-12 15:20:00,69.12,69.12,69.08,69.09,6100.0,69.12,69.12,69.08,69.09,6100.0
2014-08-12 15:25:00,69.09,69.1,68.97,68.97,15400.0,69.09,69.1,68.97,68.97,15400.0
2014-08-12 15:30:00,68.95,69.01,68.91,68.91,17200.0,68.95,69.01,68.91,68.91,17200.0
2014-08-12 15:35:00,68.9,69.05,68.9,69.05,27200.0,68.9,69.05,68.9,69.05,27200.0
2014-08-12 15:40:00,69.05,69.21,69.02,69.2,56000.0,69.05,69.21,69.02,69.2,56000.0
2014-08-12 15:45:00,69.19,69.3,69.16,69.16,36200.0,69.19,69.3,69.16,69.16,36200.0
2014-08-12 15:50:00,69.16,69.18,69.06,69.07,52000.0,69.16,69.18,69.06,69.07,52000.0
2014-08-12 15:55:00,69.06,69.13,69.06,69.07,47000.0,69.06,69.13,69.06,69.07,47000.0
2014-08-13 09:30:00,69.64,69.68,69.05,69.29,84600.0,69.64,69.68,69.05,69.29,84600.0
2014-08-13 09:35:00,69.29,69.42,69.04,69.26,45800.0,69.29,69.42,69.04,69.26,45800.0
2014-08-13 09:40:00,69.21,69.27,68.93,69.23,25600.0,69.21,69.27,68.93,69.23,25600.0
2014-08-13 09:45:00,69.28,69.55,69.22,69.25,77800.0,69.28,69.55,69.22,69.25,77800.0
2014-08-13 09:50:00,69.25,69.26,68.93,69.0,47600.0,69.25,69.26,68.93,69.0,47600.0
2014-08-13 09:55:00,68.98,69.1,68.91,69.04,17000.0,68.98,69.1,68.91,69.04,17000.0
2014-08-13 10:00:00,69.05,69.2,69.0,69.17,49000.0,69.05,69.2,69.0,69.17,49000.0
2014-08-13 10:05:00,69.17,69.17,68.98,69.07,31300.0,69.17,69.17,68.98,69.07,31300.0
2014-08-13 10:10:00,69.08,69.17,69.02,69.04,18700.0,69.08,69.17,69.02,69.04,18700.0
2014-08-13 10:15:00,69.01,69.17,69.01,69.11,37100.0,69.01,69.17,69.01,69.11,37100.0
2014-08-13 10:20:00,69.09,69.19,69.05,69.14,27400.0,69.09,69.19,69.05,69.14,27400.0
2014-08-13 10:25:00,69.19,69.29,69.15,69.28,30800.0,69.19,69.29,69.15,69.28,30800.0
2014-08-13 10:30:00,69.29,69.43,69.24,69.4,21300.0,69.29,69.43,69.24,69.4,21300.0
2014-08-13 10:35:00,69.42,69.62,69.4,69.61,22400.0,69.42,69.62,69.4,69.61,22400.0
2014-08-13 10:40:00,69.63,69.66,69.57,69.6,13000.0,69.63,69.66,69.57,69.6,13000.0
2014-08-13 10:45:00,69.57,69.82,69.56,69.82,23400.0,69.57,69.82,69.56,69.82,23400.0
2014-08-13 10:50:00,69.85,69.88,69.71,69.73,21800.0,69.85,69.88,69.71,69.73,21800.0
2014-08-13 10:55:00,69.75,69.81,69.73,69.78,10700.0,69.75,69.81,69.73,69.78,10700.0
2014-08-13 11:00:00,69.8,69.97,69.8,69.86,31200.0,69.8,69.97,69.8,69.86,31200.0
2014-08-13 11:05:00,69.89,69.91,69.82,69.84,12600.0,69.89,69.91,69.82,69.84,12600.0
2014-08-13 11:10:00,69.83,69.84,69.75,69.77,12200.0,69.83,69.84,69.75,69.77,12200.0
2014-08-13 11:15:00,69.76,69.76,69.64,69.69,16900.0,69.76,69.76,69.64,69.69,16900.0
2014-08-13 11:20:00,69.67,69.73,69.59,69.59,24300.0,69.67,69.73,69.59,69.59,24300.0
2014-08-13 11:25:00,69.58,69.64,69.34,69.35,41700.0,69.58,69.64,69.34,69.35,41700.0
2014-08-13 11:30:00,69.39,69.41,69.27,69.4,27800.0,69.39,69.41,69.27,69.4,27800.0
2014-08-13 11:35:00,69.4,69.49,69.4,69.48,12500.0,69.4,69.49,69.4,69.48,12500.0
2014-08-13 11:40:00,69.46,69.47,69.34,69.39,12600.0,69.46,69.47,69.34,69.39,12600.0
2014-08-13 11:45:00,69.41,69.42,69.27,69.42,5900.0,69.41,69.42,69.27,69.42,5900.0
2014-08-13 11:50:00,69.42,69.52,69.36,69.36,11500.0,69.42,69.52,69.36,69.36,11500.0
2014-08-13 11:55:00,69.4,69.43,69.29,69.31,14600.0,69.4,69.43,69.29,69.31,14600.0
2014-08-13 12:00:00,69.28,69.33,69.11,69.24,15500.0,69.28,69.33,69.11,69.24,15500.0
2014-08-13 12:05:00,69.24,69.24,69.0,69.04,19200.0,69.24,69.24,69.0,69.04,19200.0
2014-08-13 12:10:00,69.03,69.13,68.95,69.13,23000.0,69.03,69.13,68.95,69.13,23000.0
2014-08-13 12:15:00,69.13,69.13,69.0,69.07,9000.0,69.13,69.13,69.0,69.07,9000.0
2014-08-13 12:20:00,69.06,69.21,69.06,69.2,9600.0,69.06,69.21,69.06,69.2,9600.0
2014-08-13 12:25:00,69.21,69.28,69.19,69.28,5800.0,69.21,69.28,69.19,69.28,5800.0
2014-08-13 12:30:00,69.25,69.39,69.21,69.39,46200.0,69.25,69.39,69.21,69.39,46200.0
2014-08-13 12:35:00,69.4,69.45,69.39,69.41,5400.0,69.4,69.45,69.39,69.41,5400.0
2014-08-13 12:40:00,69.43,69.46,69.35,69.46,23100.0,69.43,69.46,69.35,69.46,23100.0
2014-08-13 12:45:00,69.43,69.52,69.42,69.44,6200.0,69.43,69.52,69.42,69.44,6200.0
2014-08-13 12:50:00,69.47,69.49,69.41,69.43,12300.0,69.47,69.49,69.41,69.43,12300.0
2014-08-13 12:55:00,69.41,69.41,69.28,69.37,8400.0,69.41,69.41,69.28,69.37,8400.0
2014-08-13 13:00:00,69.38,69.43,69.33,69.33,6700.0,69.38,69.43,69.33,69.33,6700.0
2014-08-13 13:05:00,69.36,69.49,69.32,69.43,24000.0,69.36,69.49,69.32,69.43,24000.0
2014-08-13 13:10:00,69.47,69.49,69.44,69.46,4700.0,69.47,69.49,69.44,69.46,4700.0
2014-08-13 13:15:00,69.47,69.5,69.42,69.46,10600.0,69.47,69.5,69.42,69.46,10600.0
2014-08-13 13:20:00,69.44,69.53,69.42,69.5,5500.0,69.44,69.53,69.42,69.5,5500.0
2014-08-13 13:25:00,69.49,69.52,69.46,69.48,4600.0,69.49,69.52,69.46,69.48,4600.0
2014-08-13 13:30:00,69.47,69.5,69.42,69.42,9600.0,69.47,69.5,69.42,69.42,9600.0
2014-08-13 13:35:00,69.44,69.54,69.44,69.54,9400.0,69.44,69.54,69.44,69.54,9400.0
2014-08-13 13:40:00,69.51,69.53,69.47,69.48,3300.0,69.51,69.53,69.47,69.48,3300.0
2014-08-13 13:45:00,69.51,69.55,69.45,69.53,16300.0,69.51,69.55,69.45,69.53,16300.0
2014-08-13 13:50:00,69.53,69.53,69.48,69.5,4900.0,69.53,69.53,69.48,69.5,4900.0
2014-08-13 13:55:00,69.49,69.53,69.48,69.52,6200.0,69.49,69.53,69.48,69.52,6200.0
2014-08-13 14:00:00,69.52,69.56,69.48,69.5,10700.0,69.52,69.56,69.48,69.5,10700.0
2014-08-13 14:05:00,69.51,69.53,69.42,69.42,10700.0,69.51,69.53,69.42,69.42,10700.0
2014-08-13 14:10:00,69.45,69.51,69.4,69.46,8100.0,69.45,69.51,69.4,69.46,8100.0
2014-08-13 14:15:00,69.49,69.56,69.49,69.55,5800.0,69.49,69.56,69.49,69.55,5800.0
2014-08-13 14:20:00,69.55,69.58,69.51,69.57,6500.0,69.55,69.58,69.51,69.57,6500.0
2014-08-13 14:25:00,69.58,69.76,69.58,69.67,20600.0,69.58,69.76,69.58,69.67,20600.0
2014-08-13 14:30:00,69.68,69.75,69.65,69.74,12100.0,69.68,69.75,69.65,69.74,12100.0
2014-08-13 14:35:00,69.74,69.76,69.72,69.73,10200.0,69.74,69.76,69.72,69.73,10200.0
2014-08-13 14:40:00,69.75,69.77,69.7,69.72,13200.0,69.75,69.77,69.7,69.72,13200.0
2014-08-13 14:45:00,69.74,69.78,69.74,69.74,5300.0,69.74,69.78,69.74,69.74,5300.0
2014-08-13 14:50:00,69.74,69.79,69.72,69.73,13200.0,69.74,69.79,69.72,69.73,13200.0
2014-08-13 14:55:00,69.72,69.75,69.72,69.75,13300.0,69.72,69.75,69.72,69.75,13300.0
2014-08-13 15:00:00,69.74,69.77,69.71,69.72,14000.0,69.74,69.77,69.71,69.72,14000.0
2014-08-13 15:05:00,69.72,69.76,69.69,69.72,17800.0,69.72,69.76,69.69,69.72,17800.0
2014-08-13 15:10:00,69.7,69.73,69.66,69.69,11700.0,69.7,69.73,69.66,69.69,11700.0
2014-08-13 15:15:00,69.7,69.71,69.67,69.67,14400.0,69.7,69.71,69.67,69.67,14400.0
2014-08-13 15:20:00,69.66,69.75,69.65,69.75,10100.0,69.66,69.75,69.65,69.75,10100.0
2014-08-13 15:25:00,69.74,69.78,69.73,69.78,19500.0,69.74,69.78,69.73,69.78,19500.0
2014-08-13 15:30:00,69.77,69.78,69.63,69.64,27100.0,69.77,69.78,69.63,69.64,27100.0
2014-08-13 15:35:00,69.64,69.71,69.64,69.67,16100.0,69.64,69.71,69.64,69.67,16100.0
2014-08-13 15:40:00,69.67,69.69,69.62,69.69,14400.0,69.67,69.69,69.62,69.69,14400.0
2014-08-13 15:45:00,69.7,69.71,69.66,69.69,24700.0,69.7,69.71,69.66,69.69,24700.0
2014-08-13 15:50:00,69.69,69.7,69.55,69.56,85900.0,69.69,69.7,69.55,69.56,85900.0
2014-08-13 15:55:00,69.57,69.57,69.44,69.47,137400.0,69.57,69.57,69.44,69.47,137400.0
2014-08-14 09:30:00,69.6,69.8,69.21,69.36,44200.0,69.6,69.8,69.21,69.36,44200.0
2014-08-14 09:35:00,69.36,69.38,68.5,68.67,65100.0,69.36,69.38,68.5,68.67,65100.0
2014-08-14 09:40:00,68.65,68.76,68.51,68.61,25800.0,68.65,68.76,68.51,68.61,25800.0
2014-08-14 09:45:00,68.67,68.71,68.31,68.31,35500.0,68.67,68.71,68.31,68.31,35500.0
2014-08-14 09:50:00,68.31,68.51,68.03,68.51,55900.0,68.31,68.51,68.03,68.51,55900.0
2014-08-14 09:55:00,68.53,68.6,68.36,68.42,18000.0,68.53,68.6,68.36,68.42,18000.0
2014-08-14 10:00:00,68.46,68.58,68.29,68.47,32600.0,68.46,68.58,68.29,68.47,32600.0
2014-08-14 10:05:00,68.48,68.48,68.13,68.31,21200.0,68.48,68.48,68.13,68.31,21200.0
2014-08-14 10:10:00,68.3,68.37,68.23,68.28,13200.0,68.3,68.37,68.23,68.28,13200.0
2014-08-14 10:15:00,68.29,68.49,68.28,68.4,10100.0,68.29,68.49,68.28,68.4,10100.0
2014-08-14 10:20:00,68.42,68.7,68.42,68.7,21200.0,68.42,68.7,68.42,68.7,21200.0
2014-08-14 10:25:00,68.7,68.85,68.55,68.84,37400.0,68.7,68.85,68.55,68.84,37400.0
2014-08-14 10:30:00,68.85,68.91,68.71,68.75,28600.0,68.85,68.91,68.71,68.75,28600.0
2014-08-14 10:35:00,68.75,68.83,68.59,68.6,17700.0,68.75,68.83,68.59,68.6,17700.0
2014-08-14 10:40:00,68.6,68.78,68.6,68.77,12100.0,68.6,68.78,68.6,68.77,12100.0
2014-08-14 10:45:00,68.78,68.86,68.78,68.83,6000.0,68.78,68.86,68.78,68.83,6000.0
2014-08-14 10:50:00,68.81,68.91,68.8,68.9,21300.0,68.81,68.91,68.8,68.9,21300.0
2014-08-14 10:55:00,68.9,69.0,68.87,68.97,37100.0,68.9,69.0,68.87,68.97,37100.0
2014-08-14 11:00:00,68.97,68.98,68.8,68.85,12300.0,68.97,68.98,68.8,68.85,12300.0
2014-08-14 11:05:00,68.88,68.95,68.87,68.95,8800.0,68.88,68.95,68.87,68.95,8800.0
2014-08-14 11:10:00,68.95,68.99,68.87,68.91,8600.0,68.95,68.99,68.87,68.91,8600.0
2014-08-14 11:15:00,68.92,68.96,68.85,68.88,7200.0,68.92,68.96,68.85,68.88,7200.0
2014-08-14 11:20:00,68.86,68.86,68.64,68.8,18400.0,68.86,68.86,68.64,68.8,18400.0
2014-08-14 11:25:00,68.8,68.8,68.67,68.74,6400.0,68.8,68.8,68.67,68.74,6400.0
2014-08-14 11:30:00,68.75,68.84,68.69,68.7,11400.0,68.75,68.84,68.69,68.7,11400.0
2014-08-14 11:35:00,68.69,68.8,68.66,68.66,21600.0,68.69,68.8,68.66,68.66,21600.0
2014-08-14 11:40:00,68.65,68.67,68.47,68.48,12700.0,68.65,68.67,68.47,68.48,12700.0
2014-08-14 11:45:00,68.5,68.72,68.5,68.72,20200.0,68.5,68.72,68.5,68.72,20200.0
2014-08-14 11:50:00,68.69,68.8,68.68,68.79,15600.0,68.69,68.8,68.68,68.79,15600.0
2014-08-14 11:55:00,68.79,68.81,68.71,68.78,9400.0,68.79,68.81,68.71,68.78,9400.0
2014-08-14 12:00:00,68.76,68.81,68.74,68.8,3800.0,68.76,68.81,68.74,68.8,3800.0
2014-08-14 12:05:00,68.79,68.86,68.77,68.82,13600.0,68.79,68.86,68.77,68.82,13600.0
2014-08-14 12:10:00,68.82,68.84,68.8,68.83,4100.0,68.82,68.84,68.8,68.83,4100.0
2014-08-14 12:15:00,68.84,68.84,68.78,68.82,4100.0,68.84,68.84,68.78,68.82,4100.0
2014-08-14 12:20:00,68.81,68.81,68.75,68.75,4700.0,68.81,68.81,68.75,68.75,4700.0
2014-08-14 12:25:00,68.77,68.81,68.76,68.81,7000.0,68.77,68.81,68.76,68.81,7000.0
2014-08-14 12:30:00,68.8,68.84,68.78,68.84,2300.0,68.8,68.84,68.78,68.84,2300.0
2014-08-14 12:35:00,68.83,68.91,68.83,68.9,10500.0,68.83,68.91,68.83,68.9,10500.0
2014-08-14 12:40:00,68.9,68.96,68.89,68.89,8600.0,68.9,68.96,68.89,68.89,8600.0
2014-08-14 12:45:00,68.87,68.88,68.84,68.87,4900.0,68.87,68.88,68.84,68.87,4900.0
2014-08-14 12:50:00,68.88,68.89,68.84,68.87,6600.0,68.88,68.89,68.84,68.87,6600.0
2014-08-14 12:55:00,68.88,68.92,68.86,68.88,10300.0,68.88,68.92,68.86,68.88,10300.0
2014-08-14 13:00:00,68.89,68.95,68.87,68.92,6100.0,68.89,68.95,68.87,68.92,6100.0
2014-08-14 13:05:00,68.94,68.94,68.91,68.93,7000.0,68.94,68.94,68.91,68.93,7000.0
2014-08-14 13:10:00,68.92,68.98,68.9,68.93,9800.0,68.92,68.98,68.9,68.93,9800.0
2014-08-14 13:15:00,68.98,69.06,68.98,69.06,4900.0,68.98,69.06,68.98,69.06,4900.0
2014-08-14 13:20:00,69.05,69.05,68.94,68.95,8200.0,69.05,69.05,68.94,68.95,8200.0
2014-08-14 13:25:00,68.95,69.02,68.91,68.94,23200.0,68.95,69.02,68.91,68.94,23200.0
2014-08-14 13:30:00,68.95,68.97,68.75,68.75,19800.0,68.95,68.97,68.75,68.75,19800.0
2014-08-14 13:35:00,68.75,68.83,68.75,68.81,7300.0,68.75,68.83,68.75,68.81,7300.0
2014-08-14 13:40:00,68.81,68.81,68.72,68.72,10200.0,68.81,68.81,68.72,68.72,10200.0
2014-08-14 13:45:00,68.72,68.73,68.68,68.73,5700.0,68.72,68.73,68.68,68.73,5700.0
2014-08-14 13:50:00,68.74,68.84,68.69,68.81,20600.0,68.74,68.84,68.69,68.81,20600.0
2014-08-14 13:55:00,68.82,68.89,68.81,68.88,8000.0,68.82,68.89,68.81,68.88,8000.0
2014-08-14 14:00:00,68.88,68.96,68.82,68.84,23700.0,68.88,68.96,68.82,68.84,23700.0
2014-08-14 14:05:00,68.84,68.86,68.83,68.85,16700.0,68.84,68.86,68.83,68.85,16700.0
2014-08-14 14:10:00,68.86,68.86,68.82,68.83,5700.0,68.86,68.86,68.82,68.83,5700.0
2014-08-14 14:15:00,68.84,68.86,68.73,68.76,11600.0,68.84,68.86,68.73,68.76,11600.0
2014-08-14 14:20:00,68.76,68.81,68.76,68.8,5400.0,68.76,68.81,68.76,68.8,5400.0
2014-08-14 14:25:00,68.81,68.93,68.8,68.85,19100.0,68.81,68.93,68.8,68.85,19100.0
2014-08-14 14:30:00,68.85,68.92,68.85,68.92,8100.0,68.85,68.92,68.85,68.92,8100.0
2014-08-14 14:35:00,68.93,68.94,68.91,68.93,8200.0,68.93,68.94,68.91,68.93,8200.0
2014-08-14 14:40:00,68.92,68.97,68.91,68.96,12600.0,68.92,68.97,68.91,68.96,12600.0
2014-08-14 14:45:00,68.97,69.09,68.97,69.08,18900.0,68.97,69.09,68.97,69.08,18900.0
2014-08-14 14:50:00,69.07,69.11,69.04,69.1,9600.0,69.07,69.11,69.04,69.1,9600.0
2014-08-14 14:55:00,69.1,69.2,69.09,69.19,53800.0,69.1,69.2,69.09,69.19,53800.0
2014-08-14 15:00:00,69.19,69.22,69.02,69.14,66800.0,69.19,69.22,69.02,69.14,66800.0
2014-08-14 15:05:00,69.11,69.14,69.02,69.02,8300.0,69.11,69.14,69.02,69.02,8300.0
2014-08-14 15:10:00,69.01,69.04,68.99,69.01,10700.0,69.01,69.04,68.99,69.01,10700.0
2014-08-14 15:15:00,69.01,69.03,68.98,68.99,16800.0,69.01,69.03,68.98,68.99,16800.0
2014-08-14 15:20:00,69.0,69.05,68.99,69.03,8600.0,69.0,69.05,68.99,69.03,8600.0
2014-08-14 15:25:00,69.02,69.12,69.02,69.12,11300.0,69.02,69.12,69.02,69.12,11300.0
2014-08-14 15:30:00,69.1,69.11,69.02,69.03,11900.0,69.1,69.11,69.02,69.03,11900.0
2014-08-14 15:35:00,69.02,69.05,68.99,69.01,17300.0,69.02,69.05,68.99,69.01,17300.0
2014-08-14 15:40:00,69.02,69.08,69.01,69.04,24900.0,69.02,69.08,69.01,69.04,24900.0
2014-08-14 15:45:00,69.03,69.22,69.03,69.16,32700.0,69.03,69.22,69.03,69.16,32700.0
2014-08-14 15:50:00,69.17,69.21,69.09,69.13,35700.0,69.17,69.21,69.09,69.13,35700.0
2014-08-14 15:55:00,69.13,69.2,69.1,69.2,69100.0,69.13,69.2,69.1,69.2,69100.0
2014-08-15 09:30:00,69.47,69.67,69.31,69.6,66000.0,69.47,69.67,69.31,69.6,66000.0
2014-08-15 09:35:00,69.52,69.59,69.14,69.14,34800.0,69.52,69.59,69.14,69.14,34800.0
2014-08-15 09:40:00,69.21,69.48,69.21,69.29,15100.0,69.21,69.48,69.21,69.29,15100.0
2014-08-15 09:45:00,69.34,69.36,69.2,69.2,10800.0,69.34,69.36,69.2,69.2,10800.0
2014-08-15 09:50:00,69.21,69.4,69.18,69.38,19600.0,69.21,69.4,69.18,69.38,19600.0
2014-08-15 09:55:00,69.36,69.37,69.27,69.32,6600.0,69.36,69.37,69.27,69.32,6600.0
2014-08-15 10:00:00,69.3,69.53,69.26,69.47,18100.0,69.3,69.53,69.26,69.47,18100.0
2014-08-15 10:05:00,69.51,69.65,69.5,69.57,12400.0,69.51,69.65,69.5,69.57,12400.0
2014-08-15 10:10:00,69.61,69.94,69.59,69.86,46600.0,69.61,69.94,69.59,69.86,46600.0
2014-08-15 10:15:00,69.86,69.91,69.76,69.78,9800.0,69.86,69.91,69.76,69.78,9800.0
2014-08-15 10:20:00,69.79,69.9,69.76,69.87,22300.0,69.79,69.9,69.76,69.87,22300.0
2014-08-15 10:25:00,69.88,69.92,69.81,69.88,26600.0,69.88,69.92,69.81,69.88,26600.0
2014-08-15 10:30:00,69.88,70.01,69.88,69.93,49200.0,69.88,70.01,69.88,69.93,49200.0
2014-08-15 10:35:00,69.95,70.02,69.88,69.98,36200.0,69.95,70.02,69.88,69.98,36200.0
2014-08-15 10:40:00,69.96,69.96,69.47,69.51,50000.0,69.96,69.96,69.47,69.51,50000.0
2014-08-15 10:45:00,69.51,69.56,69.21,69.36,31600.0,69.51,69.56,69.21,69.36,31600.0
2014-08-15 10:50:00,69.36,69.41,68.9,69.01,30400.0,69.36,69.41,68.9,69.01,30400.0
2014-08-15 10:55:00,68.98,69.22,68.77,69.22,52400.0,68.98,69.22,68.77,69.22,52400.0
2014-08-15 11:00:00,69.17,69.3,69.12,69.22,11600.0,69.17,69.3,69.12,69.22,11600.0
2014-08-15 11:05:00,69.26,69.26,69.05,69.19,9800.0,69.26,69.26,69.05,69.19,9800.0
2014-08-15 11:10:00,69.21,69.29,69.16,69.2,13700.0,69.21,69.29,69.16,69.2,13700.0
2014-08-15 11:15:00,69.17,69.29,69.01,69.01,7400.0,69.17,69.29,69.01,69.01,7400.0
2014-08-15 11:20:00,69.0,69.04,68.91,68.91,9500.0,69.0,69.04,68.91,68.91,9500.0
2014-08-15 11:25:00,68.92,69.02,68.89,68.91,11300.0,68.92,69.02,68.89,68.91,11300.0
2014-08-15 11:30:00,68.9,68.9,68.63,68.64,32700.0,68.9,68.9,68.63,68.64,32700.0
2014-08-15 11:35:00,68.65,68.66,68.52,68.66,11100.0,68.65,68.66,68.52,68.66,11100.0
2014-08-15 11:40:00,68.63,68.67,68.58,68.64,5100.0,68.63,68.67,68.58,68.64,5100.0
2014-08-15 11:45:00,68.64,68.81,68.64,68.76,10700.0,68.64,68.81,68.64,68.76,10700.0
2014-08-15 11:50:00,68.73,68.74,68.35,68.43,30300.0,68.73,68.74,68.35,68.43,30300.0
2014-08-15 11:55:00,68.46,68.52,68.32,68.5,21400.0,68.46,68.52,68.32,68.5,21400.0
2014-08-15 12:00:00,68.44,68.49,68.27,68.41,26000.0,68.44,68.49,68.27,68.41,26000.0
2014-08-15 12:05:00,68.44,68.74,68.44,68.7,19500.0,68.44,68.74,68.44,68.7,19500.0
2014-08-15 12:10:00,68.69,68.89,68.65,68.7,11600.0,68.69,68.89,68.65,68.7,11600.0
2014-08-15 12:15:00,68.65,68.76,68.58,68.65,9600.0,68.65,68.76,68.58,68.65,9600.0
2014-08-15 12:20:00,68.69,68.7,68.53,68.69,9300.0,68.69,68.7,68.53,68.69,9300.0
2014-08-15 12:25:00,68.72,68.87,68.7,68.84,16500.0,68.72,68.87,68.7,68.84,16500.0
2014-08-15 12:30:00,68.79,68.82,68.72,68.76,7900.0,68.79,68.82,68.72,68.76,7900.0
2014-08-15 12:35:00,68.8,68.99,68.67,68.94,16200.0,68.8,68.99,68.67,68.94,16200.0
2014-08-15 12:40:00,68.93,69.15,68.92,69.13,11400.0,68.93,69.15,68.92,69.13,11400.0
2014-08-15 12:45:00,69.11,69.12,68.95,68.95,7100.0,69.11,69.12,68.95,68.95,7100.0
2014-08-15 12:50:00,68.95,69.04,68.85,68.97,5800.0,68.95,69.04,68.85,68.97,5800.0
2014-08-15 12:55:00,68.99,69.07,68.91,69.0,29800.0,68.99,69.07,68.91,69.0,29800.0
2014-08-15 13:00:00,68.98,69.03,68.86,68.89,24000.0,68.98,69.03,68.86,68.89,24000.0
2014-08-15 13:05:00,68.9,68.92,68.77,68.85,5900.0,68.9,68.92,68.77,68.85,5900.0
2014-08-15 13:10:00,68.9,68.94,68.89,68.9,2200.0,68.9,68.94,68.89,68.9,2200.0
2014-08-15 13:15:00,68.85,68.86,68.79,68.85,2400.0,68.85,68.86,68.79,68.85,2400.0
2014-08-15 13:20:00,68.85,68.89,68.81,68.88,4200.0,68.85,68.89,68.81,68.88,4200.0
2014-08-15 13:25:00,68.89,68.99,68.89,68.99,4600.0,68.89,68.99,68.89,68.99,4600.0
2014-08-15 13:30:00,68.98,69.0,68.83,68.88,27500.0,68.98,69.0,68.83,68.88,27500.0
2014-08-15 13:35:00,68.86,68.98,68.82,68.87,38900.0,68.86,68.98,68.82,68.87,38900.0
2014-08-15 13:40:00,68.85,68.96,68.84,68.94,41300.0,68.85,68.96,68.84,68.94,41300.0
2014-08-15 13:45:00,68.93,68.93,68.87,68.92,5500.0,68.93,68.93,68.87,68.92,5500.0
2014-08-15 13:50:00,68.94,69.11,68.91,69.03,11200.0,68.94,69.11,68.91,69.03,11200.0
2014-08-15 13:55:00,69.02,69.03,68.92,68.92,11500.0,69.02,69.03,68.92,68.92,11500.0
2014-08-15 14:00:00,68.94,69.05,68.91,69.05,8300.0,68.94,69.05,68.91,69.05,8300.0
2014-08-15 14:05:00,69.08,69.15,69.06,69.14,5200.0,69.08,69.15,69.06,69.14,5200.0
2014-08-15 14:10:00,69.12,69.31,69.12,69.29,12300.0,69.12,69.31,69.12,69.29,12300.0
2014-08-15 14:15:00,69.27,69.4,69.27,69.36,10000.0,69.27,69.4,69.27,69.36,10000.0
2014-08-15 14:20:00,69.36,69.6,69.36,69.54,26400.0,69.36,69.6,69.36,69.54,26400.0
2014-08-15 14:25:00,69.55,69.66,69.55,69.63,14300.0,69.55,69.66,69.55,69.63,14300.0
2014-08-15 14:30:00,69.65,69.69,69.47,69.47,25500.0,69.65,69.69,69.47,69.47,25500.0
2014-08-15 14:35:00,69.47,69.56,69.42,69.46,30800.0,69.47,69.56,69.42,69.46,30800.0
2014-08-15 14:40:00,69.45,69.58,69.43,69.49,24500.0,69.45,69.58,69.43,69.49,24500.0
2014-08-15 14:45:00,69.5,69.51,69.42,69.44,6300.0,69.5,69.51,69.42,69.44,6300.0
2014-08-15 14:50:00,69.45,69.5,69.45,69.5,5900.0,69.45,69.5,69.45,69.5,5900.0
2014-08-15 14:55:00,69.49,69.52,69.46,69.46,13500.0,69.49,69.52,69.46,69.46,13500.0
2014-08-15 15:00:00,69.5,69.53,69.37,69.37,11200.0,69.5,69.53,69.37,69.37,11200.0
2014-08-15 15:05:00,69.35,69.45,69.31,69.32,16500.0,69.35,69.45,69.31,69.32,16500.0
2014-08-15 15:10:00,69.32,69.33,69.19,69.25,9100.0,69.32,69.33,69.19,69.25,9100.0
2014-08-15 15:15:00,69.26,69.27,69.13,69.23,28800.0,69.26,69.27,69.13,69.23,28800.0
2014-08-15 15:20:00,69.23,69.26,69.03,69.07,17800.0,69.23,69.26,69.03,69.07,17800.0
2014-08-15 15:25:00,69.06,69.09,69.02,69.09,11700.0,69.06,69.09,69.02,69.09,11700.0
2014-08-15 15:30:00,69.09,69.12,69.07,69.09,34000.0,69.09,69.12,69.07,69.09,34000.0
2014-08-15 15:35:00,69.09,69.16,69.04,69.04,22900.0,69.09,69.16,69.04,69.04,22900.0
2014-08-15 15:40:00,69.06,69.14,69.05,69.09,16600.0,69.06,69.14,69.05,69.09,16600.0
2014-08-15 15:45:00,69.09,69.1,69.01,69.04,37600.0,69.09,69.1,69.01,69.04,37600.0
2014-08-15 15:50:00,69.03,69.13,69.03,69.13,59800.0,69.03,69.13,69.03,69.13,59800.0
2014-08-15 15:55:00,69.13,69.15,69.08,69.12,92600.0,69.13,69.15,69.08,69.12,92600.0
2014-08-18 09:30:00,69.55,70.69,69.34,70.04,139700.0,69.55,70.69,69.34,70.04,139700.0
2014-08-18 09:35:00,69.98,70.15,69.72,69.82,43400.0,69.98,70.15,69.72,69.82,43400.0
2014-08-18 09:40:00,69.73,70.34,69.61,70.2,46600.0,69.73,70.34,69.61,70.2,46600.0
2014-08-18 09:45:00,70.1,70.34,69.8,69.96,45300.0,70.1,70.34,69.8,69.96,45300.0
2014-08-18 09:50:00,69.95,70.49,69.93,70.48,48600.0,69.95,70.49,69.93,70.48,48600.0
2014-08-18 09:55:00,70.5,70.5,70.36,70.46,45600.0,70.5,70.5,70.36,70.46,45600.0
2014-08-18 10:00:00,70.48,70.69,70.45,70.45,62800.0,70.48,70.69,70.45,70.45,62800.0
2014-08-18 10:05:00,70.42,70.6,70.33,70.59,29900.0,70.42,70.6,70.33,70.59,29900.0
2014-08-18 10:10:00,70.61,70.67,70.48,70.58,49400.0,70.61,70.67,70.48,70.58,49400.0
2014-08-18 10:15:00,70.61,70.69,70.38,70.42,34700.0,70.61,70.69,70.38,70.42,34700.0
2014-08-18 10:20:00,70.44,70.5,70.1,70.17,26900.0,70.44,70.5,70.1,70.17,26900.0
2014-08-18 10:25:00,70.2,70.36,70.15,70.24,26100.0,70.2,70.36,70.15,70.24,26100.0
2014-08-18 10:30:00,70.27,70.32,70.15,70.31,25100.0,70.27,70.32,70.15,70.31,25100.0
2014-08-18 10:35:00,70.32,70.46,70.32,70.42,18000.0,70.32,70.46,70.32,70.42,18000.0
2014-08-18 10:40:00,70.47,70.59,70.37,70.37,26100.0,70.47,70.59,70.37,70.37,26100.0
2014-08-18 10:45:00,70.32,70.49,70.32,70.44,12500.0,70.32,70.49,70.32,70.44,12500.0
2014-08-18 10:50:00,70.44,70.46,70.39,70.4,5800.0,70.44,70.46,70.39,70.4,5800.0
2014-08-18 10:55:00,70.41,70.5,70.34,70.41,8100.0,70.41,70.5,70.34,70.41,8100.0
2014-08-18 11:00:00,70.41,70.48,70.39,70.41,17800.0,70.41,70.48,70.39,70.41,17800.0
2014-08-18 11:05:00,70.37,70.37,70.18,70.33,28200.0,70.37,70.37,70.18,70.33,28200.0
2014-08-18 11:10:00,70.34,70.41,70.34,70.36,8000.0,70.34,70.41,70.34,70.36,8000.0
2014-08-18 11:15:00,70.35,70.35,70.23,70.27,12800.0,70.35,70.35,70.23,70.27,12800.0
2014-08-18 11:20:00,70.28,70.41,70.26,70.41,12200.0,70.28,70.41,70.26,70.41,12200.0
2014-08-18 11:25:00,70.37,70.43,70.35,70.38,11600.0,70.37,70.43,70.35,70.38,11600.0
2014-08-18 11:30:00,70.4,70.4,70.05,70.13,18300.0,70.4,70.4,70.05,70.13,18300.0
2014-08-18 11:35:00,70.12,70.25,70.11,70.23,11700.0,70.12,70.25,70.11,70.23,11700.0
2014-08-18 11:40:00,70.23,70.28,70.18,70.2,8700.0,70.23,70.28,70.18,70.2,8700.0
2014-08-18 11:45:00,70.2,70.33,70.2,70.3,9200.0,70.2,70.33,70.2,70.3,9200.0
2014-08-18 11:50:00,70.34,70.69,69.39,70.18,52700.0,70.34,70.69,69.39,70.18,52700.0
2014-08-18 11:55:00,70.17,70.25,70.11,70.22,7600.0,70.17,70.25,70.11,70.22,7600.0
2014-08-18 12:00:00,70.24,70.31,70.24,70.29,4900.0,70.24,70.31,70.24,70.29,4900.0
2014-08-18 12:05:00,70.35,70.38,70.31,70.35,8000.0,70.35,70.38,70.31,70.35,8000.0
2014-08-18 12:10:00,70.4,70.41,70.37,70.39,10900.0,70.4,70.41,70.37,70.39,10900.0
2014-08-18 12:15:00,70.37,70.39,70.34,70.36,11100.0,70.37,70.39,70.34,70.36,11100.0
2014-08-18 12:20:00,70.38,70.39,70.35,70.38,4600.0,70.38,70.39,70.35,70.38,4600.0
2014-08-18 12:25:00,70.36,70.4,70.35,70.35,4900.0,70.36,70.4,70.35,70.35,4900.0
2014-08-18 12:30:00,70.35,70.39,70.35,70.38,4900.0,70.35,70.39,70.35,70.38,4900.0
2014-08-18 12:35:00,70.38,70.42,70.35,70.39,8700.0,70.38,70.42,70.35,70.39,8700.0
2014-08-18 12:40:00,70.4,70.4,70.29,70.31,11300.0,70.4,70.4,70.29,70.31,11300.0
2014-08-18 12:45:00,70.31,70.35,70.3,70.35,3700.0,70.31,70.35,70.3,70.35,3700.0
2014-08-18 12:50:00,70.35,70.38,70.31,70.34,6200.0,70.35,70.38,70.31,70.34,6200.0
2014-08-18 12:55:00,70.34,70.35,70.29,70.33,4800.0,70.34,70.35,70.29,70.33,4800.0
2014-08-18 13:00:00,70.34,70.34,70.22,70.25,11000.0,70.34,70.34,70.22,70.25,11000.0
2014-08-18 13:05:00,70.25,70.31,70.25,70.25,3400.0,70.25,70.31,70.25,70.25,3400.0
2014-08-18 13:10:00,70.25,70.3,70.18,70.19,14200.0,70.25,70.3,70.18,70.19,14200.0
2014-08-18 13:15:00,70.19,70.21,69.88,70.0,47200.0,70.19,70.21,69.88,70.0,47200.0
2014-08-18 13:20:00,69.98,70.04,69.91,69.94,5900.0,69.98,70.04,69.91,69.94,5900.0
2014-08-18 13:25:00,69.95,69.95,69.7,69.85,29300.0,69.95,69.95,69.7,69.85,29300.0
2014-08-18 13:30:00,69.86,70.04,69.83,70.03,16700.0,69.86,70.04,69.83,70.03,16700.0
2014-08-18 13:35:00,70.06,70.08,70.0,70.06,6200.0,70.06,70.08,70.0,70.06,6200.0
2014-08-18 13:40:00,70.09,70.14,69.81,69.84,39100.0,70.09,70.14,69.81,69.84,39100.0
2014-08-18 13:45:00,69.87,70.01,69.87,70.0,11400.0,69.87,70.01,69.87,70.0,11400.0
2014-08-18 13:50:00,70.0,70.09,69.93,70.01,8100.0,70.0,70.09,69.93,70.01,8100.0
2014-08-18 13:55:00,70.01,70.05,69.98,69.99,3600.0,70.01,70.05,69.98,69.99,3600.0
2014-08-18 14:00:00,69.95,70.15,69.95,70.15,19400.0,69.95,70.15,69.95,70.15,19400.0
2014-08-18 14:05:00,70.13,70.19,70.03,70.16,7700.0,70.13,70.19,70.03,70.16,7700.0
2014-08-18 14:10:00,70.14,70.21,70.09,70.18,9800.0,70.14,70.21,70.09,70.18,9800.0
2014-08-18 14:15:00,70.17,70.22,70.13,70.18,5900.0,70.17,70.22,70.13,70.18,5900.0
2014-08-18 14:20:00,70.15,70.23,70.14,70.23,20900.0,70.15,70.23,70.14,70.23,20900.0
2014-08-18 14:25:00,70.24,70.28,70.22,70.27,14600.0,70.24,70.28,70.22,70.27,14600.0
2014-08-18 14:30:00,70.27,70.28,70.23,70.25,10900.0,70.27,70.28,70.23,70.25,10900.0
2014-08-18 14:35:00,70.26,70.28,70.25,70.28,6500.0,70.26,70.28,70.25,70.28,6500.0
2014-08-18 14:40:00,70.29,70.3,70.2,70.2,14800.0,70.29,70.3,70.2,70.2,14800.0
2014-08-18 14:45:00,70.19,70.25,70.15,70.21,8700.0,70.19,70.25,70.15,70.21,8700.0
2014-08-18 14:50:00,70.2,70.25,70.16,70.24,12100.0,70.2,70.25,70.16,70.24,12100.0
2014-08-18 14:55:00,70.24,70.28,70.24,70.25,10700.0,70.24,70.28,70.24,70.25,10700.0
2014-08-18 15:00:00,70.25,70.33,70.25,70.3,15800.0,70.25,70.33,70.25,70.3,15800.0
2014-08-18 15:05:00,70.32,70.34,70.26,70.28,17300.0,70.32,70.34,70.26,70.28,17300.0
2014-08-18 15:10:00,70.28,70.34,70.22,70.34,12000.0,70.28,70.34,70.22,70.34,12000.0
2014-08-18 15:15:00,70.34,70.37,70.31,70.32,19700.0,70.34,70.37,70.31,70.32,19700.0
2014-08-18 15:20:00,70.31,70.32,70.17,70.23,18300.0,70.31,70.32,70.17,70.23,18300.0
2014-08-18 15:25:00,70.22,70.31,70.2,70.24,10100.0,70.22,70.31,70.2,70.24,10100.0
2014-08-18 15:30:00,70.25,70.26,70.22,70.23,11600.0,70.25,70.26,70.22,70.23,11600.0
2014-08-18 15:35:00,70.23,70.26,70.14,70.15,29300.0,70.23,70.26,70.14,70.15,29300.0
2014-08-18 15:40:00,70.16,70.23,70.16,70.18,21400.0,70.16,70.23,70.16,70.18,21400.0
2014-08-18 15:45:00,70.18,70.23,70.18,70.2,24000.0,70.18,70.23,70.18,70.2,24000.0
2014-08-18 15:50:00,70.2,70.21,70.12,70.18,61300.0,70.2,70.21,70.12,70.18,61300.0
2014-08-18 15:55:00,70.18,70.28,70.15,70.28,63900.0,70.18,70.28,70.15,70.28,63900.0
2014-08-19 09:30:00,70.34,70.4,70.05,70.34,23700.0,70.34,70.4,70.05,70.34,23700.0
2014-08-19 09:35:00,70.33,70.45,70.15,70.34,33200.0,70.33,70.45,70.15,70.34,33200.0
2014-08-19 09:40:00,70.36,70.56,70.33,70.53,22400.0,70.36,70.56,70.33,70.53,22400.0
2014-08-19 09:45:00,70.49,71.0,70.39,70.77,68300.0,70.49,71.0,70.39,70.77,68300.0
2014-08-19 09:50:00,70.73,70.9,70.65,70.72,26000.0,70.73,70.9,70.65,70.72,26000.0
2014-08-19 09:55:00,70.75,70.79,70.66,70.69,14700.0,70.75,70.79,70.66,70.69,14700.0
2014-08-19 10:00:00,70.69,71.15,70.6,71.12,58200.0,70.69,71.15,70.6,71.12,58200.0
2014-08-19 10:05:00,71.12,71.14,70.68,70.8,22500.0,71.12,71.14,70.68,70.8,22500.0
2014-08-19 10:10:00,70.76,70.9,70.75,70.84,24300.0,70.76,70.9,70.75,70.84,24300.0
2014-08-19 10:15:00,70.86,70.88,70.73,70.78,12000.0,70.86,70.88,70.73,70.78,12000.0
2014-08-19 10:20:00,70.78,70.95,70.75,70.93,19300.0,70.78,70.95,70.75,70.93,19300.0
2014-08-19 10:25:00,70.89,70.89,70.65,70.79,13300.0,70.89,70.89,70.65,70.79,13300.0
2014-08-19 10:30:00,70.76,70.86,70.7,70.73,6800.0,70.76,70.86,70.7,70.73,6800.0
2014-08-19 10:35:00,70.72,70.83,70.69,70.81,9500.0,70.72,70.83,70.69,70.81,9500.0
2014-08-19 10:40:00,70.8,70.84,70.75,70.82,9100.0,70.8,70.84,70.75,70.82,9100.0
2014-08-19 10:45:00,70.83,70.94,70.8,70.94,18600.0,70.83,70.94,70.8,70.94,18600.0
2014-08-19 10:50:00,70.93,71.0,70.77,70.78,21200.0,70.93,71.0,70.77,70.78,21200.0
2014-08-19 10:55:00,70.77,70.81,70.45,70.56,28400.0,70.77,70.81,70.45,70.56,28400.0
2014-08-19 11:00:00,70.54,70.58,70.4,70.4,9100.0,70.54,70.58,70.4,70.4,9100.0
2014-08-19 11:05:00,70.4,70.42,70.3,70.4,22800.0,70.4,70.42,70.3,70.4,22800.0
2014-08-19 11:10:00,70.36,70.43,70.36,70.41,7700.0,70.36,70.43,70.36,70.41,7700.0
2014-08-19 11:15:00,70.4,70.46,70.36,70.41,18100.0,70.4,70.46,70.36,70.41,18100.0
2014-08-19 11:20:00,70.42,70.45,70.39,70.4,4700.0,70.42,70.45,70.39,70.4,4700.0
2014-08-19 11:25:00,70.41,70.51,70.41,70.5,6800.0,70.41,70.51,70.41,70.5,6800.0
2014-08-19 11:30:00,70.47,70.55,70.4,70.55,14400.0,70.47,70.55,70.4,70.55,14400.0
2014-08-19 11:35:00,70.56,70.62,70.56,70.59,7000.0,70.56,70.62,70.56,70.59,7000.0
2014-08-19 11:40:00,70.59,70.59,70.51,70.53,8100.0,70.59,70.59,70.51,70.53,8100.0
2014-08-19 11:45:00,70.52,70.62,70.52,70.62,11700.0,70.52,70.62,70.52,70.62,11700.0
2014-08-19 11:50:00,70.61,70.67,70.54,70.61,31200.0,70.61,70.67,70.54,70.61,31200.0
2014-08-19 11:55:00,70.6,70.65,70.58,70.59,7500.0,70.6,70.65,70.58,70.59,7500.0
2014-08-19 12:00:00,70.53,70.59,70.52,70.54,7200.0,70.53,70.59,70.52,70.54,7200.0
2014-08-19 12:05:00,70.52,70.52,70.47,70.48,4300.0,70.52,70.52,70.47,70.48,4300.0
2014-08-19 12:10:00,70.48,70.49,70.41,70.47,7800.0,70.48,70.49,70.41,70.47,7800.0
2014-08-19 12:15:00,70.48,70.53,70.37,70.37,16600.0,70.48,70.53,70.37,70.37,16600.0
2014-08-19 12:20:00,70.41,70.51,70.41,70.49,6900.0,70.41,70.51,70.41,70.49,6900.0
2014-08-19 12:25:00,70.48,70.54,70.48,70.49,7200.0,70.48,70.54,70.48,70.49,7200.0
2014-08-19 12:30:00,70.48,70.48,70.29,70.39,17700.0,70.48,70.48,70.29,70.39,17700.0
2014-08-19 12:35:00,70.4,70.45,70.4,70.43,10400.0,70.4,70.45,70.4,70.43,10400.0
2014-08-19 12:40:00,70.42,70.51,70.4,70.5,7500.0,70.42,70.51,70.4,70.5,7500.0
2014-08-19 12:45:00,70.51,70.55,70.51,70.52,3600.0,70.51,70.55,70.51,70.52,3600.0
2014-08-19 12:50:00,70.51,70.53,70.45,70.49,15800.0,70.51,70.53,70.45,70.49,15800.0
2014-08-19 12:55:00,70.48,70.59,70.47,70.56,19800.0,70.48,70.59,70.47,70.56,19800.0
2014-08-19 13:00:00,70.58,70.58,70.45,70.45,9000.0,70.58,70.58,70.45,70.45,9000.0
2014-08-19 13:05:00,70.46,70.49,70.43,70.44,7300.0,70.46,70.49,70.43,70.44,7300.0
2014-08-19 13:10:00,70.45,70.45,70.38,70.4,6900.0,70.45,70.45,70.38,70.4,6900.0
2014-08-19 13:15:00,70.39,70.39,70.25,70.34,12200.0,70.39,70.39,70.25,70.34,12200.0
2014-08-19 13:20:00,70.33,70.37,70.25,70.37,9900.0,70.33,70.37,70.25,70.37,9900.0
2014-08-19 13:25:00,70.38,70.43,70.38,70.41,13900.0,70.38,70.43,70.38,70.41,13900.0
2014-08-19 13:30:00,70.41,70.43,70.37,70.38,5500.0,70.41,70.43,70.37,70.38,5500.0
2014-08-19 13:35:00,70.39,70.44,70.38,70.44,9900.0,70.39,70.44,70.38,70.44,9900.0
2014-08-19 13:40:00,70.43,70.51,70.43,70.44,10800.0,70.43,70.51,70.43,70.44,10800.0
2014-08-19 13:45:00,70.4,70.43,70.35,70.4,7200.0,70.4,70.43,70.35,70.4,7200.0
2014-08-19 13:50:00,70.4,70.41,70.35,70.4,11400.0,70.4,70.41,70.35,70.4,11400.0
2014-08-19 13:55:00,70.39,70.4,70.36,70.4,11800.0,70.39,70.4,70.36,70.4,11800.0
2014-08-19 14:00:00,70.38,70.4,70.36,70.39,10500.0,70.38,70.4,70.36,70.39,10500.0
2014-08-19 14:05:00,70.39,70.39,70.34,70.37,7100.0,70.39,70.39,70.34,70.37,7100.0
2014-08-19 14:10:00,70.39,70.43,70.36,70.41,7400.0,70.39,70.43,70.36,70.41,7400.0
2014-08-19 14:15:00,70.41,70.42,70.4,70.4,3100.0,70.41,70.42,70.4,70.4,3100.0
2014-08-19 14:20:00,70.4,70.41,70.32,70.32,7600.0,70.4,70.41,70.32,70.32,7600.0
2014-08-19 14:25:00,70.32,70.41,70.31,70.37,74200.0,70.32,70.41,70.31,70.37,74200.0
2014-08-19 14:30:00,70.37,70.41,70.23,70.24,64400.0,70.37,70.41,70.23,70.24,64400.0
2014-08-19 14:35:00,70.27,70.27,70.21,70.25,20800.0,70.27,70.27,70.21,70.25,20800.0
2014-08-19 14:40:00,70.25,70.28,70.24,70.28,11000.0,70.25,70.28,70.24,70.28,11000.0
2014-08-19 14:45:00,70.27,70.28,70.24,70.26,9600.0,70.27,70.28,70.24,70.26,9600.0
2014-08-19 14:50:00,70.26,70.3,70.25,70.3,11300.0,70.26,70.3,70.25,70.3,11300.0
2014-08-19 14:55:00,70.3,70.33,70.29,70.31,8200.0,70.3,70.33,70.29,70.31,8200.0
2014-08-19 15:00:00,70.31,70.41,70.29,70.38,19500.0,70.31,70.41,70.29,70.38,19500.0
2014-08-19 15:05:00,70.37,70.4,70.37,70.39,2300.0,70.37,70.4,70.37,70.39,2300.0
2014-08-19 15:10:00,70.4,70.4,70.36,70.38,12200.0,70.4,70.4,70.36,70.38,12200.0
2014-08-19 15:15:00,70.4,70.47,70.37,70.42,21700.0,70.4,70.47,70.37,70.42,21700.0
2014-08-19 15:20:00,70.41,70.41,70.32,70.36,11200.0,70.41,70.41,70.32,70.36,11200.0
2014-08-19 15:25:00,70.34,70.36,70.33,70.34,8600.0,70.34,70.36,70.33,70.34,8600.0
2014-08-19 15:30:00,70.35,70.35,70.29,70.33,17100.0,70.35,70.35,70.29,70.33,17100.0
2014-08-19 15:35:00,70.32,70.33,70.27,70.28,17600.0,70.32,70.33,70.27,70.28,17600.0
2014-08-19 15:40:00,70.28,70.31,70.27,70.29,22800.0,70.28,70.31,70.27,70.29,22800.0
2014-08-19 15:45:00,70.3,70.32,70.24,70.26,28500.0,70.3,70.32,70.24,70.26,28500.0
2014-08-19 15:50:00,70.26,70.3,70.25,70.26,37200.0,70.26,70.3,70.25,70.26,37200.0
2014-08-19 15:55:00,70.27,70.28,70.14,70.15,90100.0,70.27,70.28,70.14,70.15,90100.0
2014-08-20 09:30:00,69.9,70.0,69.33,69.92,43100.0,69.9,70.0,69.33,69.92,43100.0
2014-08-20 09:35:00,69.95,70.0,69.75,69.99,6000.0,69.95,70.0,69.75,69.99,6000.0
2014-08-20 09:40:00,69.99,70.37,69.95,70.37,58200.0,69.99,70.37,69.95,70.37,58200.0
2014-08-20 09:45:00,70.37,70.66,70.31,70.62,72200.0,70.37,70.66,70.31,70.62,72200.0
2014-08-20 09:50:00,70.64,70.9,70.61,70.66,71200.0,70.64,70.9,70.61,70.66,71200.0
2014-08-20 09:55:00,70.63,70.66,70.45,70.45,36300.0,70.63,70.66,70.45,70.45,36300.0
2014-08-20 10:00:00,70.48,70.57,70.17,70.25,30300.0,70.48,70.57,70.17,70.25,30300.0
2014-08-20 10:05:00,70.22,70.35,70.19,70.3,24300.0,70.22,70.35,70.19,70.3,24300.0
2014-08-20 10:10:00,70.35,70.43,70.24,70.35,25900.0,70.35,70.43,70.24,70.35,25900.0
2014-08-20 10:15:00,70.39,70.53,70.37,70.47,20700.0,70.39,70.53,70.37,70.47,20700.0
2014-08-20 10:20:00,70.48,70.58,70.41,70.56,24900.0,70.48,70.58,70.41,70.56,24900.0
2014-08-20 10:25:00,70.57,70.59,70.47,70.47,24700.0,70.57,70.59,70.47,70.47,24700.0
2014-08-20 10:30:00,70.44,70.72,70.42,70.72,16600.0,70.44,70.72,70.42,70.72,16600.0
2014-08-20 10:35:00,70.66,70.82,70.6,70.62,19600.0,70.66,70.82,70.6,70.62,19600.0
2014-08-20 10:40:00,70.61,70.66,70.5,70.65,11500.0,70.61,70.66,70.5,70.65,11500.0
2014-08-20 10:45:00,70.68,70.78,70.65,70.74,9600.0,70.68,70.78,70.65,70.74,9600.0
2014-08-20 10:50:00,70.76,70.85,70.75,70.8,20400.0,70.76,70.85,70.75,70.8,20400.0
2014-08-20 10:55:00,70.8,70.8,70.67,70.7,10700.0,70.8,70.8,70.67,70.7,10700.0
2014-08-20 11:00:00,70.72,70.87,70.72,70.77,23200.0,70.72,70.87,70.72,70.77,23200.0
2014-08-20 11:05:00,70.79,70.8,70.7,70.8,8500.0,70.79,70.8,70.7,70.8,8500.0
2014-08-20 11:10:00,70.8,70.84,70.73,70.74,17200.0,70.8,70.84,70.73,70.74,17200.0
2014-08-20 11:15:00,70.75,70.75,70.66,70.7,7100.0,70.75,70.75,70.66,70.7,7100.0
2014-08-20 11:20:00,70.71,70.74,70.67,70.67,4600.0,70.71,70.74,70.67,70.67,4600.0
2014-08-20 11:25:00,70.65,70.71,70.62,70.69,6900.0,70.65,70.71,70.62,70.69,6900.0
2014-08-20 11:30:00,70.74,70.74,70.69,70.74,6000.0,70.74,70.74,70.69,70.74,6000.0
2014-08-20 11:35:00,70.75,70.78,70.64,70.78,18000.0,70.75,70.78,70.64,70.78,18000.0
2014-08-20 11:40:00,70.77,70.78,70.74,70.76,8300.0,70.77,70.78,70.74,70.76,8300.0
2014-08-20 11:45:00,70.78,70.83,70.77,70.82,13800.0,70.78,70.83,70.77,70.82,13800.0
2014-08-20 11:50:00,70.82,70.83,70.74,70.77,8600.0,70.82,70.83,70.74,70.77,8600.0
2014-08-20 11:55:00,70.76,70.79,70.76,70.79,2900.0,70.76,70.79,70.76,70.79,2900.0
2014-08-20 12:00:00,70.79,70.79,70.73,70.76,11600.0,70.79,70.79,70.73,70.76,11600.0
2014-08-20 12:05:00,70.75,70.86,70.75,70.86,38400.0,70.75,70.86,70.75,70.86,38400.0
2014-08-20 12:10:00,70.84,71.07,70.84,71.05,35500.0,70.84,71.07,70.84,71.05,35500.0
2014-08-20 12:15:00,71.04,71.07,70.86,70.87,16400.0,71.04,71.07,70.86,70.87,16400.0
2014-08-20 12:20:00,70.86,71.01,70.86,70.92,8400.0,70.86,71.01,70.86,70.92,8400.0
2014-08-20 12:25:00,70.91,70.92,70.89,70.89,5600.0,70.91,70.92,70.89,70.89,5600.0
2014-08-20 12:30:00,70.91,70.91,70.87,70.88,6900.0,70.91,70.91,70.87,70.88,6900.0
2014-08-20 12:35:00,70.88,70.9,70.86,70.88,8400.0,70.88,70.9,70.86,70.88,8400.0
2014-08-20 12:40:00,70.89,70.91,70.86,70.91,3400.0,70.89,70.91,70.86,70.91,3400.0
2014-08-20 12:45:00,70.9,70.93,70.88,70.89,10500.0,70.9,70.93,70.88,70.89,10500.0
2014-08-20 12:50:00,70.89,70.9,70.68,70.72,22800.0,70.89,70.9,70.68,70.72,22800.0
2014-08-20 12:55:00,70.71,70.73,70.68,70.69,11000.0,70.71,70.73,70.68,70.69,11000.0
2014-08-20 13:00:00,70.69,70.73,70.69,70.7,3300.0,70.69,70.73,70.69,70.7,3300.0
2014-08-20 13:05:00,70.69,70.7,70.68,70.7,3000.0,70.69,70.7,70.68,70.7,3000.0
2014-08-20 13:10:00,70.71,70.71,70.66,70.66,5400.0,70.71,70.71,70.66,70.66,5400.0
2014-08-20 13:15:00,70.66,70.74,70.66,70.73,5500.0,70.66,70.74,70.66,70.73,5500.0
2014-08-20 13:20:00,70.75,70.78,70.74,70.75,5500.0,70.75,70.78,70.74,70.75,5500.0
2014-08-20 13:25:00,70.76,70.77,70.7,70.7,7500.0,70.76,70.77,70.7,70.7,7500.0
2014-08-20 13:30:00,70.7,70.72,70.68,70.7,3100.0,70.7,70.72,70.68,70.7,3100.0
2014-08-20 13:35:00,70.7,70.7,70.45,70.56,15300.0,70.7,70.7,70.45,70.56,15300.0
2014-08-20 13:40:00,70.53,70.58,70.52,70.52,6200.0,70.53,70.58,70.52,70.52,6200.0
2014-08-20 13:45:00,70.53,70.56,70.47,70.48,12200.0,70.53,70.56,70.47,70.48,12200.0
2014-08-20 13:50:00,70.49,70.5,70.45,70.47,3800.0,70.49,70.5,70.45,70.47,3800.0
2014-08-20 13:55:00,70.47,70.47,70.4,70.42,9400.0,70.47,70.47,70.4,70.42,9400.0
2014-08-20 14:00:00,70.4,70.48,70.32,70.36,14800.0,70.4,70.48,70.32,70.36,14800.0
2014-08-20 14:05:00,70.34,70.44,70.3,70.38,7200.0,70.34,70.44,70.3,70.38,7200.0
2014-08-20 14:10:00,70.41,70.48,70.31,70.31,6800.0,70.41,70.48,70.31,70.31,6800.0
2014-08-20 14:15:00,70.33,70.44,70.33,70.42,10400.0,70.33,70.44,70.33,70.42,10400.0
2014-08-20 14:20:00,70.42,70.54,70.42,70.47,11300.0,70.42,70.54,70.42,70.47,11300.0
2014-08-20 14:25:00,70.51,70.54,70.48,70.54,4800.0,70.51,70.54,70.48,70.54,4800.0
2014-08-20 14:30:00,70.56,70.77,70.56,70.75,10500.0,70.56,70.77,70.56,70.75,10500.0
2014-08-20 14:35:00,70.77,70.85,70.75,70.85,14600.0,70.77,70.85,70.75,70.85,14600.0
2014-08-20 14:40:00,70.83,70.84,70.76,70.82,5700.0,70.83,70.84,70.76,70.82,5700.0
2014-08-20 14:45:00,70.84,70.93,70.82,70.92,14900.0,70.84,70.93,70.82,70.92,14900.0
2014-08-20 14:50:00,70.93,70.95,70.88,70.88,22100.0,70.93,70.95,70.88,70.88,22100.0
2014-08-20 14:55:00,70.87,70.88,70.82,70.88,12900.0,70.87,70.88,70.82,70.88,12900.0
2014-08-20 15:00:00,70.85,70.95,70.84,70.92,18900.0,70.85,70.95,70.84,70.92,18900.0
2014-08-20 15:05:00,70.91,70.98,70.9,70.98,14600.0,70.91,70.98,70.9,70.98,14600.0
2014-08-20 15:10:00,70.97,70.99,70.94,70.94,11700.0,70.97,70.99,70.94,70.94,11700.0
2014-08-20 15:15:00,70.94,70.99,70.93,70.96,15600.0,70.94,70.99,70.93,70.96,15600.0
2014-08-20 15:20:00,70.97,70.98,70.95,70.95,6400.0,70.97,70.98,70.95,70.95,6400.0
2014-08-20 15:25:00,70.96,70.97,70.92,70.93,7500.0,70.96,70.97,70.92,70.93,7500.0
2014-08-20 15:30:00,70.93,70.96,70.92,70.94,9300.0,70.93,70.96,70.92,70.94,9300.0
2014-08-20 15:35:00,70.95,70.95,70.89,70.92,14700.0,70.95,70.95,70.89,70.92,14700.0
2014-08-20 15:40:00,70.92,70.97,70.89,70.96,12900.0,70.92,70.97,70.89,70.96,12900.0
2014-08-20 15:45:00,70.96,70.97,70.93,70.95,16200.0,70.96,70.97,70.93,70.95,16200.0
2014-08-20 15:50:00,70.96,70.97,70.89,70.93,27700.0,70.96,70.97,70.89,70.93,27700.0
2014-08-20 15:55:00,70.93,70.93,70.79,70.83,58100.0,70.93,70.93,70.79,70.83,58100.0
2014-08-21 09:30:00,70.84,71.0,70.52,70.74,37200.0,70.84,71.0,70.52,70.74,37200.0
2014-08-21 09:35:00,70.69,70.79,70.25,70.53,47100.0,70.69,70.79,70.25,70.53,47100.0
2014-08-21 09:40:00,70.49,70.63,70.41,70.43,19000.0,70.49,70.63,70.41,70.43,19000.0
2014-08-21 09:45:00,70.43,70.58,70.41,70.42,31600.0,70.43,70.58,70.41,70.42,31600.0
2014-08-21 09:50:00,70.43,70.45,70.2,70.36,29500.0,70.43,70.45,70.2,70.36,29500.0
2014-08-21 09:55:00,70.34,70.48,70.23,70.33,13900.0,70.34,70.48,70.23,70.33,13900.0
2014-08-21 10:00:00,70.31,70.38,70.1,70.17,28200.0,70.31,70.38,70.1,70.17,28200.0
2014-08-21 10:05:00,70.14,70.29,70.09,70.29,55000.0,70.14,70.29,70.09,70.29,55000.0
2014-08-21 10:10:00,70.24,70.3,70.15,70.15,10700.0,70.24,70.3,70.15,70.15,10700.0
2014-08-21 10:15:00,70.19,70.36,70.1,70.36,14800.0,70.19,70.36,70.1,70.36,14800.0
2014-08-21 10:20:00,70.34,70.71,70.32,70.58,50100.0,70.34,70.71,70.32,70.58,50100.0
2014-08-21 10:25:00,70.55,70.55,70.43,70.48,5800.0,70.55,70.55,70.43,70.48,5800.0
2014-08-21 10:30:00,70.48,70.66,70.48,70.63,7700.0,70.48,70.66,70.48,70.63,7700.0
2014-08-21 10:35:00,70.66,70.72,70.59,70.59,6400.0,70.66,70.72,70.59,70.59,6400.0
2014-08-21 10:40:00,70.57,70.6,70.34,70.35,10500.0,70.57,70.6,70.34,70.35,10500.0
2014-08-21 10:45:00,70.33,70.43,70.33,70.34,10100.0,70.33,70.43,70.33,70.34,10100.0
2014-08-21 10:50:00,70.36,70.38,70.3,70.32,5200.0,70.36,70.38,70.3,70.32,5200.0
2014-08-21 10:55:00,70.32,70.5,70.31,70.41,10300.0,70.32,70.5,70.31,70.41,10300.0
2014-08-21 11:00:00,70.41,70.61,70.41,70.6,19400.0,70.41,70.61,70.41,70.6,19400.0
2014-08-21 11:05:00,70.59,70.69,70.58,70.62,9000.0,70.59,70.69,70.58,70.62,9000.0
2014-08-21 11:10:00,70.58,70.75,70.55,70.74,20700.0,70.58,70.75,70.55,70.74,20700.0
2014-08-21 11:15:00,70.74,70.79,70.72,70.73,15800.0,70.74,70.79,70.72,70.73,15800.0
2014-08-21 11:20:00,70.72,70.74,70.55,70.62,7600.0,70.72,70.74,70.55,70.62,7600.0
2014-08-21 11:25:00,70.63,70.66,70.59,70.59,2800.0,70.63,70.66,70.59,70.59,2800.0
2014-08-21 11:30:00,70.52,70.56,70.46,70.49,8200.0,70.52,70.56,70.46,70.49,8200.0
2014-08-21 11:35:00,70.49,70.5,70.39,70.41,9300.0,70.49,70.5,70.39,70.41,9300.0
2014-08-21 11:40:00,70.43,70.48,70.41,70.47,2800.0,70.43,70.48,70.41,70.47,2800.0
2014-08-21 11:45:00,70.47,70.51,70.38,70.39,5100.0,70.47,70.51,70.38,70.39,5100.0
2014-08-21 11:50:00,70.42,70.5,70.38,70.42,8700.0,70.42,70.5,70.38,70.42,8700.0
2014-08-21 11:55:00,70.45,70.45,70.39,70.43,2400.0,70.45,70.45,70.39,70.43,2400.0
2014-08-21 12:00:00,70.41,70.44,70.37,70.41,5000.0,70.41,70.44,70.37,70.41,5000.0
2014-08-21 12:05:00,70.38,70.41,70.34,70.34,3900.0,70.38,70.41,70.34,70.34,3900.0
2014-08-21 12:10:00,70.39,70.46,70.39,70.46,1200.0,70.39,70.46,70.39,70.46,1200.0
2014-08-21 12:15:00,70.48,70.52,70.45,70.47,13000.0,70.48,70.52,70.45,70.47,13000.0
2014-08-21 12:20:00,70.46,70.51,70.45,70.51,2000.0,70.46,70.51,70.45,70.51,2000.0
2014-08-21 12:25:00,70.46,70.53,70.45,70.48,2100.0,70.46,70.53,70.45,70.48,2100.0
2014-08-21 12:30:00,70.49,70.52,70.41,70.41,4300.0,70.49,70.52,70.41,70.41,4300.0
2014-08-21 12:35:00,70.41,70.43,70.38,70.42,6000.0,70.41,70.43,70.38,70.42,6000.0
2014-08-21 12:40:00,70.47,70.48,70.39,70.41,8600.0,70.47,70.48,70.39,70.41,8600.0
2014-08-21 12:45:00,70.41,70.44,70.37,70.41,2000.0,70.41,70.44,70.37,70.41,2000.0
2014-08-21 12:50:00,70.4,70.43,70.38,70.38,2300.0,70.4,70.43,70.38,70.38,2300.0
2014-08-21 12:55:00,70.4,70.42,70.38,70.42,3300.0,70.4,70.42,70.38,70.42,3300.0
2014-08-21 13:00:00,70.41,70.52,70.41,70.52,6900.0,70.41,70.52,70.41,70.52,6900.0
2014-08-21 13:05:00,70.48,70.58,70.47,70.58,14600.0,70.48,70.58,70.47,70.58,14600.0
2014-08-21 13:10:00,70.59,70.75,70.59,70.74,35900.0,70.59,70.75,70.59,70.74,35900.0
2014-08-21 13:15:00,70.75,70.79,70.75,70.79,6900.0,70.75,70.79,70.75,70.79,6900.0
2014-08-21 13:20:00,70.76,70.76,70.72,70.72,1700.0,70.76,70.76,70.72,70.72,1700.0
2014-08-21 13:25:00,70.72,70.72,70.68,70.7,6200.0,70.72,70.72,70.68,70.7,6200.0
2014-08-21 13:30:00,70.73,70.74,70.7,70.73,6400.0,70.73,70.74,70.7,70.73,6400.0
2014-08-21 13:35:00,70.7,70.8,70.7,70.8,10300.0,70.7,70.8,70.7,70.8,10300.0
2014-08-21 13:40:00,70.77,70.8,70.74,70.79,2600.0,70.77,70.8,70.74,70.79,2600.0
2014-08-21 13:45:00,70.79,70.81,70.76,70.81,9300.0,70.79,70.81,70.76,70.81,9300.0
2014-08-21 13:50:00,70.81,70.81,70.74,70.78,5200.0,70.81,70.81,70.74,70.78,5200.0
2014-08-21 13:55:00,70.73,70.76,70.71,70.73,2800.0,70.73,70.76,70.71,70.73,2800.0
2014-08-21 14:00:00,70.7,70.77,70.7,70.77,6200.0,70.7,70.77,70.7,70.77,6200.0
2014-08-21 14:05:00,70.78,70.79,70.74,70.75,10000.0,70.78,70.79,70.74,70.75,10000.0
2014-08-21 14:10:00,70.73,70.83,70.73,70.83,2200.0,70.73,70.83,70.73,70.83,2200.0
2014-08-21 14:15:00,70.81,70.85,70.78,70.82,6700.0,70.81,70.85,70.78,70.82,6700.0
2014-08-21 14:20:00,70.84,70.88,70.82,70.85,9600.0,70.84,70.88,70.82,70.85,9600.0
2014-08-21 14:25:00,70.87,70.88,70.83,70.85,5100.0,70.87,70.88,70.83,70.85,5100.0
2014-08-21 14:30:00,70.85,70.85,70.78,70.8,5200.0,70.85,70.85,70.78,70.8,5200.0
2014-08-21 14:35:00,70.78,70.84,70.78,70.81,5800.0,70.78,70.84,70.78,70.81,5800.0
2014-08-21 14:40:00,70.83,70.83,70.78,70.81,1500.0,70.83,70.83,70.78,70.81,1500.0
2014-08-21 14:45:00,70.81,70.85,70.79,70.8,7400.0,70.81,70.85,70.79,70.8,7400.0
2014-08-21 14:50:00,70.8,70.84,70.75,70.75,7700.0,70.8,70.84,70.75,70.75,7700.0
2014-08-21 14:55:00,70.76,70.77,70.74,70.77,1600.0,70.76,70.77,70.74,70.77,1600.0
2014-08-21 15:00:00,70.74,70.78,70.74,70.74,4900.0,70.74,70.78,70.74,70.74,4900.0
2014-08-21 15:05:00,70.75,70.77,70.75,70.77,1500.0,70.75,70.77,70.75,70.77,1500.0
2014-08-21 15:10:00,70.76,70.79,70.75,70.79,6400.0,70.76,70.79,70.75,70.79,6400.0
2014-08-21 15:15:00,70.79,70.83,70.72,70.73,9800.0,70.79,70.83,70.72,70.73,9800.0
2014-08-21 15:20:00,70.73,70.74,70.68,70.73,13200.0,70.73,70.74,70.68,70.73,13200.0
2014-08-21 15:25:00,70.72,70.74,70.7,70.73,3900.0,70.72,70.74,70.7,70.73,3900.0
2014-08-21 15:30:00,70.72,70.75,70.66,70.69,12700.0,70.72,70.75,70.66,70.69,12700.0
2014-08-21 15:35:00,70.69,70.73,70.68,70.72,5900.0,70.69,70.73,70.68,70.72,5900.0
2014-08-21 15:40:00,70.73,70.81,70.73,70.78,17200.0,70.73,70.81,70.73,70.78,17200.0
2014-08-21 15:45:00,70.79,70.81,70.71,70.71,15000.0,70.79,70.81,70.71,70.71,15000.0
2014-08-21 15:50:00,70.73,70.76,70.69,70.72,26600.0,70.73,70.76,70.69,70.72,26600.0
2014-08-21 15:55:00,70.71,70.73,70.65,70.71,37400.0,70.71,70.73,70.65,70.71,37400.0
2014-08-22 09:30:00,70.5,70.5,70.15,70.5,28400.0,70.5,70.5,70.15,70.5,28400.0
2014-08-22 09:35:00,70.4,70.4,69.75,69.91,51900.0,70.4,70.4,69.75,69.91,51900.0
2014-08-22 09:40:00,69.92,70.11,69.77,70.07,34500.0,69.92,70.11,69.77,70.07,34500.0
2014-08-22 09:45:00,70.07,70.07,69.88,69.89,7700.0,70.07,70.07,69.88,69.89,7700.0
2014-08-22 09:50:00,69.85,69.98,69.81,69.81,25400.0,69.85,69.98,69.81,69.81,25400.0
2014-08-22 09:55:00,69.85,69.96,69.85,69.92,6300.0,69.85,69.96,69.85,69.92,6300.0
2014-08-22 10:00:00,69.91,69.94,69.58,69.71,56100.0,69.91,69.94,69.58,69.71,56100.0
2014-08-22 10:05:00,69.76,70.14,69.74,70.14,11100.0,69.76,70.14,69.74,70.14,11100.0
2014-08-22 10:10:00,70.11,70.21,70.09,70.21,12200.0,70.11,70.21,70.09,70.21,12200.0
2014-08-22 10:15:00,70.14,70.18,69.95,70.04,24200.0,70.14,70.18,69.95,70.04,24200.0
2014-08-22 10:20:00,70.07,70.21,70.06,70.21,14800.0,70.07,70.21,70.06,70.21,14800.0
2014-08-22 10:25:00,70.17,70.35,70.16,70.29,8900.0,70.17,70.35,70.16,70.29,8900.0
2014-08-22 10:30:00,70.33,70.49,70.32,70.41,7900.0,70.33,70.49,70.32,70.41,7900.0
2014-08-22 10:35:00,70.36,70.37,70.23,70.34,8900.0,70.36,70.37,70.23,70.34,8900.0
2014-08-22 10:40:00,70.32,70.36,70.19,70.3,11700.0,70.32,70.36,70.19,70.3,11700.0
2014-08-22 10:45:00,70.31,70.35,70.23,70.27,13800.0,70.31,70.35,70.23,70.27,13800.0
2014-08-22 10:50:00,70.27,70.34,70.24,70.24,9700.0,70.27,70.34,70.24,70.24,9700.0
2014-08-22 10:55:00,70.23,70.23,69.95,70.02,25300.0,70.23,70.23,69.95,70.02,25300.0
2014-08-22 11:00:00,70.01,70.01,69.9,70.0,9600.0,70.01,70.01,69.9,70.0,9600.0
2014-08-22 11:05:00,69.98,70.07,69.91,70.05,6700.0,69.98,70.07,69.91,70.05,6700.0
2014-08-22 11:10:00,70.03,70.1,69.97,70.1,15400.0,70.03,70.1,69.97,70.1,15400.0
2014-08-22 11:15:00,70.08,70.2,70.08,70.17,7900.0,70.08,70.2,70.08,70.17,7900.0
2014-08-22 11:20:00,70.18,70.2,70.09,70.12,7700.0,70.18,70.2,70.09,70.12,7700.0
2014-08-22 11:25:00,70.15,70.22,70.15,70.22,11700.0,70.15,70.22,70.15,70.22,11700.0
2014-08-22 11:30:00,70.24,70.26,70.16,70.2,7100.0,70.24,70.26,70.16,70.2,7100.0
2014-08-22 11:35:00,70.2,70.21,70.1,70.12,12500.0,70.2,70.21,70.1,70.12,12500.0
2014-08-22 11:40:00,70.11,70.13,70.03,70.05,17800.0,70.11,70.13,70.03,70.05,17800.0
2014-08-22 11:45:00,70.06,70.14,70.04,70.14,2900.0,70.06,70.14,70.04,70.14,2900.0
2014-08-22 11:50:00,70.16,70.2,70.14,70.18,5200.0,70.16,70.2,70.14,70.18,5200.0
2014-08-22 11:55:00,70.16,70.29,70.16,70.29,6400.0,70.16,70.29,70.16,70.29,6400.0
2014-08-22 12:00:00,70.25,70.29,70.24,70.27,2700.0,70.25,70.29,70.24,70.27,2700.0
2014-08-22 12:05:00,70.28,70.3,70.24,70.28,5400.0,70.28,70.3,70.24,70.28,5400.0
2014-08-22 12:10:00,70.27,70.27,70.22,70.22,3200.0,70.27,70.27,70.22,70.22,3200.0
2014-08-22 12:15:00,70.23,70.32,70.23,70.26,3900.0,70.23,70.32,70.23,70.26,3900.0
2014-08-22 12:20:00,70.27,70.38,70.26,70.38,4200.0,70.27,70.38,70.26,70.38,4200.0
2014-08-22 12:25:00,70.36,70.45,70.35,70.45,13700.0,70.36,70.45,70.35,70.45,13700.0
2014-08-22 12:30:00,70.42,70.44,70.4,70.42,5200.0,70.42,70.44,70.4,70.42,5200.0
2014-08-22 12:35:00,70.45,70.49,70.43,70.49,10500.0,70.45,70.49,70.43,70.49,10500.0
2014-08-22 12:40:00,70.46,70.47,70.42,70.43,5400.0,70.46,70.47,70.42,70.43,5400.0
2014-08-22 12:45:00,70.42,70.46,70.42,70.45,3300.0,70.42,70.46,70.42,70.45,3300.0
2014-08-22 12:50:00,70.45,70.49,70.44,70.45,3500.0,70.45,70.49,70.44,70.45,3500.0
2014-08-22 12:55:00,70.45,70.47,70.43,70.43,4800.0,70.45,70.47,70.43,70.43,4800.0
2014-08-22 13:00:00,70.42,70.44,70.33,70.34,8200.0,70.42,70.44,70.33,70.34,8200.0
2014-08-22 13:05:00,70.34,70.41,70.34,70.39,5300.0,70.34,70.41,70.34,70.39,5300.0
2014-08-22 13:10:00,70.39,70.39,70.28,70.33,4800.0,70.39,70.39,70.28,70.33,4800.0
2014-08-22 13:15:00,70.35,70.4,70.33,70.36,4200.0,70.35,70.4,70.33,70.36,4200.0
2014-08-22 13:20:00,70.38,70.4,70.34,70.4,2900.0,70.38,70.4,70.34,70.4,2900.0
2014-08-22 13:25:00,70.39,70.48,70.38,70.48,2800.0,70.39,70.48,70.38,70.48,2800.0
2014-08-22 13:30:00,70.47,70.47,70.44,70.47,3600.0,70.47,70.47,70.44,70.47,3600.0
2014-08-22 13:35:00,70.45,70.45,70.37,70.37,19300.0,70.45,70.45,70.37,70.37,19300.0
2014-08-22 13:40:00,70.4,70.48,70.39,70.42,4900.0,70.4,70.48,70.39,70.42,4900.0
2014-08-22 13:45:00,70.46,70.46,70.39,70.44,3900.0,70.46,70.46,70.39,70.44,3900.0
2014-08-22 13:50:00,70.47,70.47,70.43,70.46,1800.0,70.47,70.47,70.43,70.46,1800.0
2014-08-22 13:55:00,70.47,70.54,70.47,70.5,12200.0,70.47,70.54,70.47,70.5,12200.0
2014-08-22 14:00:00,70.5,70.5,70.46,70.47,2200.0,70.5,70.5,70.46,70.47,2200.0
2014-08-22 14:05:00,70.44,70.44,70.33,70.34,8500.0,70.44,70.44,70.33,70.34,8500.0
2014-08-22 14:10:00,70.35,70.38,70.3,70.31,8100.0,70.35,70.38,70.3,70.31,8100.0
2014-08-22 14:15:00,70.31,70.42,70.3,70.37,7400.0,70.31,70.42,70.3,70.37,7400.0
2014-08-22 14:20:00,70.37,70.47,70.36,70.4,8200.0,70.37,70.47,70.36,70.4,8200.0
2014-08-22 14:25:00,70.42,70.51,70.42,70.46,10000.0,70.42,70.51,70.42,70.46,10000.0
2014-08-22 14:30:00,70.46,70.48,70.4,70.44,5100.0,70.46,70.48,70.4,70.44,5100.0
2014-08-22 14:35:00,70.45,70.46,70.37,70.41,5000.0,70.45,70.46,70.37,70.41,5000.0
2014-08-22 14:40:00,70.39,70.5,70.39,70.5,6300.0,70.39,70.5,70.39,70.5,6300.0
2014-08-22 14:45:00,70.47,70.5,70.46,70.49,6400.0,70.47,70.5,70.46,70.49,6400.0
2014-08-22 14:50:00,70.5,70.56,70.48,70.51,14900.0,70.5,70.56,70.48,70.51,14900.0
2014-08-22 14:55:00,70.52,70.54,70.48,70.51,3700.0,70.52,70.54,70.48,70.51,3700.0
2014-08-22 15:00:00,70.52,70.66,70.5,70.62,19200.0,70.52,70.66,70.5,70.62,19200.0
2014-08-22 15:05:00,70.6,70.69,70.6,70.66,7500.0,70.6,70.69,70.6,70.66,7500.0
2014-08-22 15:10:00,70.68,70.7,70.64,70.67,7900.0,70.68,70.7,70.64,70.67,7900.0
2014-08-22 15:15:00,70.67,70.7,70.67,70.68,8200.0,70.67,70.7,70.67,70.68,8200.0
2014-08-22 15:20:00,70.68,70.69,70.65,70.66,9200.0,70.68,70.69,70.65,70.66,9200.0
2014-08-22 15:25:00,70.65,70.66,70.46,70.57,22800.0,70.65,70.66,70.46,70.57,22800.0
2014-08-22 15:30:00,70.57,70.62,70.5,70.59,12800.0,70.57,70.62,70.5,70.59,12800.0
2014-08-22 15:35:00,70.59,70.65,70.57,70.62,12300.0,70.59,70.65,70.57,70.62,12300.0
2014-08-22 15:40:00,70.62,70.68,70.55,70.57,17800.0,70.62,70.68,70.55,70.57,17800.0
2014-08-22 15:45:00,70.57,70.58,70.52,70.52,17100.0,70.57,70.58,70.52,70.52,17100.0
2014-08-22 15:50:00,70.54,70.57,70.49,70.51,29200.0,70.54,70.57,70.49,70.51,29200.0
2014-08-22 15:55:00,70.51,70.53,70.45,70.46,38200.0,70.51,70.53,70.45,70.46,38200.0
2014-08-25 09:30:00,71.04,71.36,70.72,70.93,42100.0,71.04,71.36,70.72,70.93,42100.0
2014-08-25 09:35:00,70.89,71.12,70.77,71.01,18900.0,70.89,71.12,70.77,71.01,18900.0
2014-08-25 09:40:00,70.99,71.01,70.62,70.79,23200.0,70.99,71.01,70.62,70.79,23200.0
2014-08-25 09:45:00,70.78,71.01,70.69,71.0,22000.0,70.78,71.01,70.69,71.0,22000.0
2014-08-25 09:50:00,71.01,71.49,71.0,71.41,77200.0,71.01,71.49,71.0,71.41,77200.0
2014-08-25 09:55:00,71.44,71.68,71.38,71.42,70600.0,71.44,71.68,71.38,71.42,70600.0
2014-08-25 10:00:00,71.42,71.55,71.42,71.49,23300.0,71.42,71.55,71.42,71.49,23300.0
2014-08-25 10:05:00,71.53,71.67,71.47,71.53,24200.0,71.53,71.67,71.47,71.53,24200.0
2014-08-25 10:10:00,71.51,71.6,71.32,71.4,23800.0,71.51,71.6,71.32,71.4,23800.0
2014-08-25 10:15:00,71.38,71.44,71.19,71.27,19000.0,71.38,71.44,71.19,71.27,19000.0
2014-08-25 10:20:00,71.28,71.46,71.27,71.46,11200.0,71.28,71.46,71.27,71.46,11200.0
2014-08-25 10:25:00,71.49,71.49,71.33,71.4,10100.0,71.49,71.49,71.33,71.4,10100.0
2014-08-25 10:30:00,71.39,71.62,71.37,71.52,17300.0,71.39,71.62,71.37,71.52,17300.0
2014-08-25 10:35:00,71.54,71.75,71.54,71.66,32300.0,71.54,71.75,71.54,71.66,32300.0
2014-08-25 10:40:00,71.65,71.74,71.59,71.65,8200.0,71.65,71.74,71.59,71.65,8200.0
2014-08-25 10:45:00,71.67,71.74,71.65,71.68,10700.0,71.67,71.74,71.65,71.68,10700.0
2014-08-25 10:50:00,71.68,71.72,71.63,71.66,9400.0,71.68,71.72,71.63,71.66,9400.0
2014-08-25 10:55:00,71.66,71.72,71.52,71.53,12900.0,71.66,71.72,71.52,71.53,12900.0
2014-08-25 11:00:00,71.51,71.62,71.47,71.57,15800.0,71.51,71.62,71.47,71.57,15800.0
2014-08-25 11:05:00,71.55,71.56,71.44,71.52,22800.0,71.55,71.56,71.44,71.52,22800.0
2014-08-25 11:10:00,71.54,71.56,71.5,71.55,4100.0,71.54,71.56,71.5,71.55,4100.0
2014-08-25 11:15:00,71.5,71.6,71.5,71.6,9500.0,71.5,71.6,71.5,71.6,9500.0
2014-08-25 11:20:00,71.62,71.62,71.49,71.49,4600.0,71.62,71.62,71.49,71.49,4600.0
2014-08-25 11:25:00,71.49,71.6,71.47,71.6,4300.0,71.49,71.6,71.47,71.6,4300.0
2014-08-25 11:30:00,71.6,71.62,71.56,71.58,6500.0,71.6,71.62,71.56,71.58,6500.0
2014-08-25 11:35:00,71.57,71.59,71.5,71.5,5200.0,71.57,71.59,71.5,71.5,5200.0
2014-08-25 11:40:00,71.51,71.54,71.41,71.41,13100.0,71.51,71.54,71.41,71.41,13100.0
2014-08-25 11:45:00,71.43,71.47,71.42,71.43,6700.0,71.43,71.47,71.42,71.43,6700.0
2014-08-25 11:50:00,71.44,71.44,71.3,71.3,9100.0,71.44,71.44,71.3,71.3,9100.0
2014-08-25 11:55:00,71.29,71.33,71.25,71.32,5200.0,71.29,71.33,71.25,71.32,5200.0
2014-08-25 12:00:00,71.31,71.32,71.23,71.27,20400.0,71.31,71.32,71.23,71.27,20400.0
2014-08-25 12:05:00,71.23,71.23,70.94,70.96,21900.0,71.23,71.23,70.94,70.96,21900.0
2014-08-25 12:10:00,70.97,71.13,70.95,71.08,11000.0,70.97,71.13,70.95,71.08,11000.0
2014-08-25 12:15:00,71.06,71.09,70.98,71.09,8300.0,71.06,71.09,70.98,71.09,8300.0
2014-08-25 12:20:00,71.09,71.13,71.07,71.08,7900.0,71.09,71.13,71.07,71.08,7900.0
2014-08-25 12:25:00,71.08,71.08,70.85,70.9,10600.0,71.08,71.08,70.85,70.9,10600.0
2014-08-25 12:30:00,70.94,70.94,70.91,70.93,4100.0,70.94,70.94,70.91,70.93,4100.0
2014-08-25 12:35:00,70.94,70.94,70.84,70.92,4500.0,70.94,70.94,70.84,70.92,4500.0
2014-08-25 12:40:00,70.92,70.98,70.88,70.94,8400.0,70.92,70.98,70.88,70.94,8400.0
2014-08-25 12:45:00,70.93,70.94,70.88,70.89,4900.0,70.93,70.94,70.88,70.89,4900.0
2014-08-25 12:50:00,70.9,70.91,70.82,70.84,5200.0,70.9,70.91,70.82,70.84,5200.0
2014-08-25 12:55:00,70.84,70.91,70.83,70.9,5300.0,70.84,70.91,70.83,70.9,5300.0
2014-08-25 13:00:00,70.89,70.91,70.7,70.7,19300.0,70.89,70.91,70.7,70.7,19300.0
2014-08-25 13:05:00,70.7,70.75,70.56,70.64,15100.0,70.7,70.75,70.56,70.64,15100.0
2014-08-25 13:10:00,70.63,70.78,70.63,70.76,3800.0,70.63,70.78,70.63,70.76,3800.0
2014-08-25 13:15:00,70.76,70.91,70.76,70.83,15300.0,70.76,70.91,70.76,70.83,15300.0
2014-08-25 13:20:00,70.86,70.99,70.84,70.96,3700.0,70.86,70.99,70.84,70.96,3700.0
2014-08-25 13:25:00,70.96,70.96,70.85,70.85,4100.0,70.96,70.96,70.85,70.85,4100.0
2014-08-25 13:30:00,70.88,70.95,70.84,70.95,6700.0,70.88,70.95,70.84,70.95,6700.0
2014-08-25 13:35:00,70.91,70.95,70.89,70.93,5400.0,70.91,70.95,70.89,70.93,5400.0
2014-08-25 13:40:00,70.94,70.97,70.94,70.95,1500.0,70.94,70.97,70.94,70.95,1500.0
2014-08-25 13:45:00,70.95,71.09,70.95,71.09,12900.0,70.95,71.09,70.95,71.09,12900.0
2014-08-25 13:50:00,71.04,71.04,71.04,71.04,300.0,71.04,71.04,71.04,71.04,300.0
2014-08-25 13:55:00,71.07,71.15,71.06,71.15,14200.0,71.07,71.15,71.06,71.15,14200.0
2014-08-25 14:00:00,71.17,71.21,71.14,71.15,6000.0,71.17,71.21,71.14,71.15,6000.0
2014-08-25 14:05:00,71.15,71.18,71.13,71.18,2300.0,71.15,71.18,71.13,71.18,2300.0
2014-08-25 14:10:00,71.19,71.19,71.14,71.17,2800.0,71.19,71.19,71.14,71.17,2800.0
2014-08-25 14:15:00,71.18,71.19,71.16,71.16,4400.0,71.18,71.19,71.16,71.16,4400.0
2014-08-25 14:20:00,71.17,71.24,71.17,71.2,4000.0,71.17,71.24,71.17,71.2,4000.0
2014-08-25 14:25:00,71.19,71.19,71.11,71.14,4300.0,71.19,71.19,71.11,71.14,4300.0
2014-08-25 14:30:00,71.11,71.23,71.07,71.15,22200.0,71.11,71.23,71.07,71.15,22200.0
2014-08-25 14:35:00,71.13,71.2,71.13,71.16,1700.0,71.13,71.2,71.13,71.16,1700.0
2014-08-25 14:40:00,71.19,71.25,71.16,71.22,5900.0,71.19,71.25,71.16,71.22,5900.0
2014-08-25 14:45:00,71.21,71.24,71.19,71.23,4400.0,71.21,71.24,71.19,71.23,4400.0
2014-08-25 14:50:00,71.25,71.36,71.25,71.31,24600.0,71.25,71.36,71.25,71.31,24600.0
2014-08-25 14:55:00,71.3,71.36,71.28,71.28,9900.0,71.3,71.36,71.28,71.28,9900.0
2014-08-25 15:00:00,71.28,71.4,71.22,71.4,15500.0,71.28,71.4,71.22,71.4,15500.0
2014-08-25 15:05:00,71.4,71.48,71.39,71.47,14000.0,71.4,71.48,71.39,71.47,14000.0
2014-08-25 15:10:00,71.47,71.47,71.28,71.28,9300.0,71.47,71.47,71.28,71.28,9300.0
2014-08-25 15:15:00,71.27,71.3,71.24,71.28,6100.0,71.27,71.3,71.24,71.28,6100.0
2014-08-25 15:20:00,71.28,71.32,71.28,71.28,4100.0,71.28,71.32,71.28,71.28,4100.0
2014-08-25 15:25:00,71.26,71.26,71.2,71.25,6400.0,71.26,71.26,71.2,71.25,6400.0
2014-08-25 15:30:00,71.25,71.26,71.23,71.26,3800.0,71.25,71.26,71.23,71.26,3800.0
2014-08-25 15:35:00,71.27,71.31,71.23,71.31,11500.0,71.27,71.31,71.23,71.31,11500.0
2014-08-25 15:40:00,71.31,71.31,71.14,71.25,34400.0,71.31,71.31,71.14,71.25,34400.0
2014-08-25 15:45:00,71.23,71.26,71.15,71.23,15800.0,71.23,71.26,71.15,71.23,15800.0
2014-08-25 15:50:00,71.23,71.23,71.12,71.15,28200.0,71.23,71.23,71.12,71.15,28200.0
2014-08-25 15:55:00,71.15,71.19,71.11,71.16,39500.0,71.15,71.19,71.11,71.16,39500.0
2014-08-26 09:30:00,70.8,70.94,70.25,70.77,47900.0,70.8,70.94,70.25,70.77,47900.0
2014-08-26 09:35:00,70.77,70.89,70.57,70.66,9300.0,70.77,70.89,70.57,70.66,9300.0
2014-08-26 09:40:00,70.64,70.74,70.29,70.67,34300.0,70.64,70.74,70.29,70.67,34300.0
2014-08-26 09:45:00,70.7,70.89,70.67,70.89,17300.0,70.7,70.89,70.67,70.89,17300.0
2014-08-26 09:50:00,70.92,71.19,70.85,71.18,20000.0,70.92,71.19,70.85,71.18,20000.0
2014-08-26 09:55:00,71.16,71.34,71.01,71.01,30300.0,71.16,71.34,71.01,71.01,30300.0
2014-08-26 10:00:00,71.02,71.25,71.02,71.06,18500.0,71.02,71.25,71.02,71.06,18500.0
2014-08-26 10:05:00,71.07,71.16,70.94,70.97,11300.0,71.07,71.16,70.94,70.97,11300.0
2014-08-26 10:10:00,70.98,71.07,70.87,70.94,16900.0,70.98,71.07,70.87,70.94,16900.0
2014-08-26 10:15:00,70.91,71.2,70.91,71.13,18500.0,70.91,71.2,70.91,71.13,18500.0
2014-08-26 10:20:00,71.15,71.16,70.98,71.06,13500.0,71.15,71.16,70.98,71.06,13500.0
2014-08-26 10:25:00,71.02,71.05,70.92,70.99,5600.0,71.02,71.05,70.92,70.99,5600.0
2014-08-26 10:30:00,71.02,71.09,70.91,70.91,6100.0,71.02,71.09,70.91,70.91,6100.0
2014-08-26 10:35:00,70.94,71.05,70.94,71.04,4100.0,70.94,71.05,70.94,71.04,4100.0
2014-08-26 10:40:00,71.04,71.05,70.95,70.99,8600.0,71.04,71.05,70.95,70.99,8600.0
2014-08-26 10:45:00,70.98,71.09,70.98,71.05,11000.0,70.98,71.09,70.98,71.05,11000.0
2014-08-26 10:50:00,71.04,71.14,70.93,71.08,8600.0,71.04,71.14,70.93,71.08,8600.0
2014-08-26 10:55:00,71.03,71.06,70.72,70.77,28200.0,71.03,71.06,70.72,70.77,28200.0
2014-08-26 11:00:00,70.77,70.91,70.77,70.91,7900.0,70.77,70.91,70.77,70.91,7900.0
2014-08-26 11:05:00,70.88,70.93,70.84,70.93,6100.0,70.88,70.93,70.84,70.93,6100.0
2014-08-26 11:10:00,70.95,70.96,70.84,70.9,7200.0,70.95,70.96,70.84,70.9,7200.0
2014-08-26 11:15:00,70.93,71.09,70.93,71.08,14100.0,70.93,71.09,70.93,71.08,14100.0
2014-08-26 11:20:00,71.02,71.2,71.02,71.17,18400.0,71.02,71.2,71.02,71.17,18400.0
2014-08-26 11:25:00,71.17,71.31,71.15,71.27,35000.0,71.17,71.31,71.15,71.27,35000.0
2014-08-26 11:30:00,71.29,71.36,71.24,71.27,18900.0,71.29,71.36,71.24,71.27,18900.0
2014-08-26 11:35:00,71.26,71.3,71.23,71.26,5400.0,71.26,71.3,71.23,71.26,5400.0
2014-08-26 11:40:00,71.28,71.37,71.23,71.33,19500.0,71.28,71.37,71.23,71.33,19500.0
2014-08-26 11:45:00,71.28,71.35,71.25,71.3,6900.0,71.28,71.35,71.25,71.3,6900.0
2014-08-26 11:50:00,71.28,71.35,71.25,71.34,4500.0,71.28,71.35,71.25,71.34,4500.0
2014-08-26 11:55:00,71.33,71.33,71.13,71.18,8200.0,71.33,71.33,71.13,71.18,8200.0
2014-08-26 12:00:00,71.17,71.22,71.06,71.22,8100.0,71.17,71.22,71.06,71.22,8100.0
2014-08-26 12:05:00,71.22,71.24,71.19,71.19,1700.0,71.22,71.24,71.19,71.19,1700.0
2014-08-26 12:10:00,71.19,71.2,70.92,70.99,16900.0,71.19,71.2,70.92,70.99,16900.0
2014-08-26 12:15:00,70.99,71.11,70.93,70.94,8000.0,70.99,71.11,70.93,70.94,8000.0
2014-08-26 12:20:00,70.98,71.06,70.88,71.06,4300.0,70.98,71.06,70.88,71.06,4300.0
2014-08-26 12:25:00,71.01,71.15,70.97,70.97,2700.0,71.01,71.15,70.97,70.97,2700.0
2014-08-26 12:30:00,70.89,71.0,70.89,70.95,2500.0,70.89,71.0,70.89,70.95,2500.0
2014-08-26 12:35:00,71.0,71.0,70.94,70.94,3000.0,71.0,71.0,70.94,70.94,3000.0
2014-08-26 12:40:00,70.89,70.99,70.89,70.98,12200.0,70.89,70.99,70.89,70.98,12200.0
2014-08-26 12:45:00,71.02,71.02,70.88,71.02,9100.0,71.02,71.02,70.88,71.02,9100.0
2014-08-26 12:50:00,70.96,71.02,70.93,70.95,13300.0,70.96,71.02,70.93,70.95,13300.0
2014-08-26 12:55:00,70.96,70.98,70.93,70.98,3700.0,70.96,70.98,70.93,70.98,3700.0
2014-08-26 13:00:00,71.07,71.08,71.02,71.02,1500.0,71.07,71.08,71.02,71.02,1500.0
2014-08-26 13:05:00,71.01,71.07,70.89,70.9,9800.0,71.01,71.07,70.89,70.9,9800.0
2014-08-26 13:10:00,70.96,70.98,70.92,70.92,1500.0,70.96,70.98,70.92,70.92,1500.0
2014-08-26 13:15:00,70.92,70.98,70.91,70.91,2900.0,70.92,70.98,70.91,70.91,2900.0
2014-08-26 13:20:00,71.0,71.06,71.0,71.06,1400.0,71.0,71.06,71.0,71.06,1400.0
2014-08-26 13:25:00,71.02,71.02,70.97,70.97,3700.0,71.02,71.02,70.97,70.97,3700.0
2014-08-26 13:30:00,70.98,71.0,70.95,70.95,2000.0,70.98,71.0,70.95,70.95,2000.0
2014-08-26 13:35:00,70.94,70.94,70.87,70.91,2100.0,70.94,70.94,70.87,70.91,2100.0
2014-08-26 13:40:00,70.91,70.92,70.85,70.86,2700.0,70.91,70.92,70.85,70.86,2700.0
2014-08-26 13:45:00,70.9,70.97,70.88,70.93,13400.0,70.9,70.97,70.88,70.93,13400.0
2014-08-26 13:50:00,70.93,71.04,70.93,71.03,6500.0,70.93,71.04,70.93,71.03,6500.0
2014-08-26 13:55:00,71.03,71.1,71.03,71.09,2200.0,71.03,71.1,71.03,71.09,2200.0
2014-08-26 14:00:00,71.12,71.23,71.12,71.19,6100.0,71.12,71.23,71.12,71.19,6100.0
2014-08-26 14:05:00,71.19,71.19,71.14,71.16,3800.0,71.19,71.19,71.14,71.16,3800.0
2014-08-26 14:10:00,71.15,71.19,71.15,71.18,2300.0,71.15,71.19,71.15,71.18,2300.0
2014-08-26 14:15:00,71.18,71.28,71.18,71.25,5700.0,71.18,71.28,71.18,71.25,5700.0
2014-08-26 14:20:00,71.23,71.23,71.14,71.14,5800.0,71.23,71.23,71.14,71.14,5800.0
2014-08-26 14:25:00,71.16,71.18,71.11,71.11,8900.0,71.16,71.18,71.11,71.11,8900.0
2014-08-26 14:30:00,71.11,71.17,71.09,71.15,5300.0,71.11,71.17,71.09,71.15,5300.0
2014-08-26 14:35:00,71.18,71.18,71.09,71.16,2900.0,71.18,71.18,71.09,71.16,2900.0
2014-08-26 14:40:00,71.12,71.16,71.12,71.15,1900.0,71.12,71.16,71.12,71.15,1900.0
2014-08-26 14:45:00,71.17,71.24,71.17,71.17,5800.0,71.17,71.24,71.17,71.17,5800.0
2014-08-26 14:50:00,71.19,71.3,71.19,71.24,2500.0,71.19,71.3,71.19,71.24,2500.0
2014-08-26 14:55:00,71.26,71.27,71.23,71.23,3900.0,71.26,71.27,71.23,71.23,3900.0
2014-08-26 15:00:00,71.23,71.25,71.19,71.24,5600.0,71.23,71.25,71.19,71.24,5600.0
2014-08-26 15:05:00,71.24,71.24,71.2,71.2,2700.0,71.24,71.24,71.2,71.2,2700.0
2014-08-26 15:10:00,71.19,71.2,71.16,71.18,1700.0,71.19,71.2,71.16,71.18,1700.0
2014-08-26 15:15:00,71.19,71.22,71.19,71.2,9200.0,71.19,71.22,71.19,71.2,9200.0
2014-08-26 15:20:00,71.2,71.21,71.16,71.17,5600.0,71.2,71.21,71.16,71.17,5600.0
2014-08-26 15:25:00,71.18,71.2,71.04,71.08,14200.0,71.18,71.2,71.04,71.08,14200.0
2014-08-26 15:30:00,71.08,71.1,71.06,71.1,8900.0,71.08,71.1,71.06,71.1,8900.0
2014-08-26 15:35:00,71.11,71.14,71.05,71.05,8500.0,71.11,71.14,71.05,71.05,8500.0
2014-08-26 15:40:00,71.06,71.14,71.06,71.14,10400.0,71.06,71.14,71.06,71.14,10400.0
2014-08-26 15:45:00,71.13,71.14,71.06,71.07,11500.0,71.13,71.14,71.06,71.07,11500.0
2014-08-26 15:50:00,71.07,71.1,71.02,71.06,31200.0,71.07,71.1,71.02,71.06,31200.0
2014-08-26 15:55:00,71.05,71.05,70.95,71.0,48300.0,71.05,71.05,70.95,71.0,48300.0
2014-08-27 09:30:00,70.96,71.35,70.93,71.22,64100.0,70.96,71.35,70.93,71.22,64100.0
2014-08-27 09:35:00,71.15,71.18,70.94,71.05,7800.0,71.15,71.18,70.94,71.05,7800.0
2014-08-27 09:40:00,71.07,71.16,70.83,70.9,38500.0,71.07,71.16,70.83,70.9,38500.0
2014-08-27 09:45:00,70.93,70.94,70.34,70.34,36700.0,70.93,70.94,70.34,70.34,36700.0
2014-08-27 09:50:00,70.37,70.53,70.27,70.46,22000.0,70.37,70.53,70.27,70.46,22000.0
2014-08-27 09:55:00,70.48,70.51,70.33,70.34,34700.0,70.48,70.51,70.33,70.34,34700.0
2014-08-27 10:00:00,70.33,70.33,70.14,70.18,51200.0,70.33,70.33,70.14,70.18,51200.0
2014-08-27 10:05:00,70.14,70.27,69.85,69.97,56800.0,70.14,70.27,69.85,69.97,56800.0
2014-08-27 10:10:00,69.97,70.23,69.97,70.23,28700.0,69.97,70.23,69.97,70.23,28700.0
2014-08-27 10:15:00,70.26,70.34,70.09,70.26,13800.0,70.26,70.34,70.09,70.26,13800.0
2014-08-27 10:20:00,70.25,70.31,70.14,70.29,17600.0,70.25,70.31,70.14,70.29,17600.0
2014-08-27 10:25:00,70.27,70.27,70.05,70.1,16200.0,70.27,70.27,70.05,70.1,16200.0
2014-08-27 10:30:00,70.08,70.15,69.97,69.98,28200.0,70.08,70.15,69.97,69.98,28200.0
2014-08-27 10:35:00,70.01,70.07,69.91,70.01,24000.0,70.01,70.07,69.91,70.01,24000.0
2014-08-27 10:40:00,70.07,70.09,69.88,69.95,19400.0,70.07,70.09,69.88,69.95,19400.0
2014-08-27 10:45:00,69.97,70.06,69.94,70.03,10800.0,69.97,70.06,69.94,70.03,10800.0
2014-08-27 10:50:00,70.03,70.24,69.95,70.21,62100.0,70.03,70.24,69.95,70.21,62100.0
2014-08-27 10:55:00,70.22,70.28,70.03,70.05,31000.0,70.22,70.28,70.03,70.05,31000.0
2014-08-27 11:00:00,70.06,70.16,70.05,70.09,23300.0,70.06,70.16,70.05,70.09,23300.0
2014-08-27 11:05:00,70.07,70.1,69.95,70.09,20400.0,70.07,70.1,69.95,70.09,20400.0
2014-08-27 11:10:00,70.07,70.23,70.05,70.17,12400.0,70.07,70.23,70.05,70.17,12400.0
2014-08-27 11:15:00,70.17,70.18,70.07,70.07,7000.0,70.17,70.18,70.07,70.07,7000.0
2014-08-27 11:20:00,70.06,70.13,70.0,70.13,13600.0,70.06,70.13,70.0,70.13,13600.0
2014-08-27 11:25:00,70.14,70.14,69.95,70.02,19200.0,70.14,70.14,69.95,70.02,19200.0
2014-08-27 11:30:00,70.01,70.01,69.86,70.0,19400.0,70.01,70.01,69.86,70.0,19400.0
2014-08-27 11:35:00,70.0,70.0,69.82,69.86,16500.0,70.0,70.0,69.82,69.86,16500.0
2014-08-27 11:40:00,69.88,70.02,69.8,70.02,6900.0,69.88,70.02,69.8,70.02,6900.0
2014-08-27 11:45:00,70.05,70.13,70.02,70.05,11600.0,70.05,70.13,70.02,70.05,11600.0
2014-08-27 11:50:00,70.05,70.11,70.03,70.09,18300.0,70.05,70.11,70.03,70.09,18300.0
2014-08-27 11:55:00,70.07,70.3,70.06,70.29,14500.0,70.07,70.3,70.06,70.29,14500.0
2014-08-27 12:00:00,70.29,70.35,70.22,70.28,17300.0,70.29,70.35,70.22,70.28,17300.0
2014-08-27 12:05:00,70.25,70.26,70.14,70.14,3000.0,70.25,70.26,70.14,70.14,3000.0
2014-08-27 12:10:00,70.15,70.17,70.1,70.11,3400.0,70.15,70.17,70.1,70.11,3400.0
2014-08-27 12:15:00,70.11,70.2,70.11,70.18,2500.0,70.11,70.2,70.11,70.18,2500.0
2014-08-27 12:20:00,70.19,70.19,70.13,70.17,4900.0,70.19,70.19,70.13,70.17,4900.0
2014-08-27 12:25:00,70.14,70.17,70.12,70.15,6600.0,70.14,70.17,70.12,70.15,6600.0
2014-08-27 12:30:00,70.17,70.23,70.12,70.12,6200.0,70.17,70.23,70.12,70.12,6200.0
2014-08-27 12:35:00,70.12,70.23,70.07,70.11,16800.0,70.12,70.23,70.07,70.11,16800.0
2014-08-27 12:40:00,70.13,70.31,70.13,70.27,11100.0,70.13,70.31,70.13,70.27,11100.0
2014-08-27 12:45:00,70.29,70.29,70.26,70.28,2200.0,70.29,70.29,70.26,70.28,2200.0
2014-08-27 12:50:00,70.26,70.26,70.15,70.22,11700.0,70.26,70.26,70.15,70.22,11700.0
2014-08-27 12:55:00,70.28,70.29,70.1,70.18,15600.0,70.28,70.29,70.1,70.18,15600.0
2014-08-27 13:00:00,70.19,70.23,70.13,70.13,10400.0,70.19,70.23,70.13,70.13,10400.0
2014-08-27 13:05:00,70.16,70.16,70.1,70.1,4300.0,70.16,70.16,70.1,70.1,4300.0
2014-08-27 13:10:00,70.12,70.16,70.07,70.13,24900.0,70.12,70.16,70.07,70.13,24900.0
2014-08-27 13:15:00,70.08,70.14,70.08,70.1,3800.0,70.08,70.14,70.08,70.1,3800.0
2014-08-27 13:20:00,70.08,70.15,70.06,70.09,13000.0,70.08,70.15,70.06,70.09,13000.0
2014-08-27 13:25:00,70.09,70.1,70.07,70.08,2200.0,70.09,70.1,70.07,70.08,2200.0
2014-08-27 13:30:00,70.09,70.15,70.08,70.15,4500.0,70.09,70.15,70.08,70.15,4500.0
2014-08-27 13:35:00,70.14,70.16,70.13,70.15,5300.0,70.14,70.16,70.13,70.15,5300.0
2014-08-27 13:40:00,70.15,70.15,70.09,70.12,3400.0,70.15,70.15,70.09,70.12,3400.0
2014-08-27 13:45:00,70.14,70.14,70.08,70.12,6100.0,70.14,70.14,70.08,70.12,6100.0
2014-08-27 13:50:00,70.14,70.14,70.11,70.13,2600.0,70.14,70.14,70.11,70.13,2600.0
2014-08-27 13:55:00,70.12,70.16,70.11,70.12,3400.0,70.12,70.16,70.11,70.12,3400.0
2014-08-27 14:00:00,70.12,70.16,70.11,70.15,3900.0,70.12,70.16,70.11,70.15,3900.0
2014-08-27 14:05:00,70.16,70.28,70.16,70.25,9300.0,70.16,70.28,70.16,70.25,9300.0
2014-08-27 14:10:00,70.24,70.3,70.22,70.22,3700.0,70.24,70.3,70.22,70.22,3700.0
2014-08-27 14:15:00,70.23,70.29,70.21,70.25,4200.0,70.23,70.29,70.21,70.25,4200.0
2014-08-27 14:20:00,70.25,70.25,70.23,70.23,800.0,70.25,70.25,70.23,70.23,800.0
2014-08-27 14:25:00,70.26,70.3,70.22,70.23,3700.0,70.26,70.3,70.22,70.23,3700.0
2014-08-27 14:30:00,70.27,70.3,70.26,70.3,2200.0,70.27,70.3,70.26,70.3,2200.0
2014-08-27 14:35:00,70.28,70.29,70.23,70.24,5100.0,70.28,70.29,70.23,70.24,5100.0
2014-08-27 14:40:00,70.27,70.29,70.16,70.19,4900.0,70.27,70.29,70.16,70.19,4900.0
2014-08-27 14:45:00,70.19,70.21,70.15,70.15,3000.0,70.19,70.21,70.15,70.15,3000.0
2014-08-27 14:50:00,70.17,70.2,70.14,70.15,4900.0,70.17,70.2,70.14,70.15,4900.0
2014-08-27 14:55:00,70.13,70.18,70.06,70.08,9400.0,70.13,70.18,70.06,70.08,9400.0
2014-08-27 15:00:00,70.09,70.09,69.92,69.93,31100.0,70.09,70.09,69.92,69.93,31100.0
2014-08-27 15:05:00,69.9,69.92,69.84,69.92,14500.0,69.9,69.92,69.84,69.92,14500.0
2014-08-27 15:10:00,69.92,69.99,69.88,69.96,17000.0,69.92,69.99,69.88,69.96,17000.0
2014-08-27 15:15:00,69.95,70.04,69.93,70.04,9700.0,69.95,70.04,69.93,70.04,9700.0
2014-08-27 15:20:00,70.02,70.06,69.99,70.0,8300.0,70.02,70.06,69.99,70.0,8300.0
2014-08-27 15:25:00,70.03,70.08,69.99,69.99,14500.0,70.03,70.08,69.99,69.99,14500.0
2014-08-27 15:30:00,70.0,70.03,69.9,69.9,14100.0,70.0,70.03,69.9,69.9,14100.0
2014-08-27 15:35:00,69.95,70.03,69.89,70.03,9600.0,69.95,70.03,69.89,70.03,9600.0
2014-08-27 15:40:00,70.03,70.03,69.99,70.0,17300.0,70.03,70.03,69.99,70.0,17300.0
2014-08-27 15:45:00,70.0,70.03,69.98,70.0,23300.0,70.0,70.03,69.98,70.0,23300.0
2014-08-27 15:50:00,70.01,70.03,69.97,70.01,31400.0,70.01,70.03,69.97,70.01,31400.0
2014-08-27 15:55:00,70.01,70.01,69.96,69.98,49600.0,70.01,70.01,69.96,69.98,49600.0
2014-08-28 09:30:00,69.32,69.37,68.27,68.95,106700.0,69.32,69.37,68.27,68.95,106700.0
2014-08-28 09:35:00,68.95,69.18,68.7,69.13,34600.0,68.95,69.18,68.7,69.13,34600.0
2014-08-28 09:40:00,69.04,69.04,68.82,68.95,15600.0,69.04,69.04,68.82,68.95,15600.0
2014-08-28 09:45:00,68.9,68.97,68.62,68.97,35700.0,68.9,68.97,68.62,68.97,35700.0
2014-08-28 09:50:00,68.97,69.4,68.9,69.18,53500.0,68.97,69.4,68.9,69.18,53500.0
2014-08-28 09:55:00,69.13,69.23,68.92,68.93,27900.0,69.13,69.23,68.92,68.93,27900.0
2014-08-28 10:00:00,69.0,69.1,68.9,69.0,27900.0,69.0,69.1,68.9,69.0,27900.0
2014-08-28 10:05:00,68.96,69.04,68.92,69.02,15000.0,68.96,69.04,68.92,69.02,15000.0
2014-08-28 10:10:00,69.02,69.04,68.77,68.77,25000.0,69.02,69.04,68.77,68.77,25000.0
2014-08-28 10:15:00,68.81,69.02,68.73,69.02,21600.0,68.81,69.02,68.73,69.02,21600.0
2014-08-28 10:20:00,68.99,68.99,68.88,68.91,15200.0,68.99,68.99,68.88,68.91,15200.0
2014-08-28 10:25:00,68.92,68.97,68.8,68.93,18400.0,68.92,68.97,68.8,68.93,18400.0
2014-08-28 10:30:00,68.95,68.99,68.91,68.97,6500.0,68.95,68.99,68.91,68.97,6500.0
2014-08-28 10:35:00,68.93,68.95,68.86,68.86,13000.0,68.93,68.95,68.86,68.86,13000.0
2014-08-28 10:40:00,68.86,68.87,68.76,68.86,15300.0,68.86,68.87,68.76,68.86,15300.0
2014-08-28 10:45:00,68.9,69.02,68.9,69.01,40900.0,68.9,69.02,68.9,69.01,40900.0
2014-08-28 10:50:00,69.08,69.15,69.0,69.1,18600.0,69.08,69.15,69.0,69.1,18600.0
2014-08-28 10:55:00,69.11,69.12,68.92,69.0,8700.0,69.11,69.12,68.92,69.0,8700.0
2014-08-28 11:00:00,69.04,69.08,68.97,69.08,12200.0,69.04,69.08,68.97,69.08,12200.0
2014-08-28 11:05:00,69.1,69.23,69.06,69.13,26200.0,69.1,69.23,69.06,69.13,26200.0
2014-08-28 11:10:00,69.13,69.18,69.06,69.09,10000.0,69.13,69.18,69.06,69.09,10000.0
2014-08-28 11:15:00,69.09,69.12,69.06,69.12,4100.0,69.09,69.12,69.06,69.12,4100.0
2014-08-28 11:20:00,69.12,69.2,69.12,69.13,22400.0,69.12,69.2,69.12,69.13,22400.0
2014-08-28 11:25:00,69.13,69.29,69.1,69.27,33900.0,69.13,69.29,69.1,69.27,33900.0
2014-08-28 11:30:00,69.3,69.33,69.21,69.22,7700.0,69.3,69.33,69.21,69.22,7700.0
2014-08-28 11:35:00,69.22,69.42,69.22,69.41,24600.0,69.22,69.42,69.22,69.41,24600.0
2014-08-28 11:40:00,69.41,69.49,69.41,69.46,17300.0,69.41,69.49,69.41,69.46,17300.0
2014-08-28 11:45:00,69.46,69.56,69.45,69.51,40700.0,69.46,69.56,69.45,69.51,40700.0
2014-08-28 11:50:00,69.51,69.54,69.47,69.49,36100.0,69.51,69.54,69.47,69.49,36100.0
2014-08-28 11:55:00,69.5,69.54,69.48,69.54,29600.0,69.5,69.54,69.48,69.54,29600.0
2014-08-28 12:00:00,69.53,69.68,69.51,69.64,44300.0,69.53,69.68,69.51,69.64,44300.0
2014-08-28 12:05:00,69.66,69.67,69.55,69.63,24800.0,69.66,69.67,69.55,69.63,24800.0
2014-08-28 12:10:00,69.59,69.59,69.21,69.28,132900.0,69.59,69.59,69.21,69.28,132900.0
2014-08-28 12:15:00,69.26,69.54,69.1,69.32,75700.0,69.26,69.54,69.1,69.32,75700.0
2014-08-28 12:20:00,69.4,69.52,69.36,69.48,11800.0,69.4,69.52,69.36,69.48,11800.0
2014-08-28 12:25:00,69.49,69.55,69.47,69.53,5500.0,69.49,69.55,69.47,69.53,5500.0
2014-08-28 12:30:00,69.52,69.56,69.5,69.53,8400.0,69.52,69.56,69.5,69.53,8400.0
2014-08-28 12:35:00,69.58,69.65,69.52,69.63,52700.0,69.58,69.65,69.52,69.63,52700.0
2014-08-28 12:40:00,69.62,69.78,69.59,69.75,10800.0,69.62,69.78,69.59,69.75,10800.0
2014-08-28 12:45:00,69.75,69.8,69.67,69.67,8700.0,69.75,69.8,69.67,69.67,8700.0
2014-08-28 12:50:00,69.68,69.68,69.59,69.59,6400.0,69.68,69.68,69.59,69.59,6400.0
2014-08-28 12:55:00,69.59,69.69,69.59,69.65,3600.0,69.59,69.69,69.59,69.65,3600.0
2014-08-28 13:00:00,69.65,69.68,69.54,69.54,2800.0,69.65,69.68,69.54,69.54,2800.0
2014-08-28 13:05:00,69.54,69.59,69.51,69.55,3700.0,69.54,69.59,69.51,69.55,3700.0
2014-08-28 13:10:00,69.6,69.6,69.52,69.56,4200.0,69.6,69.6,69.52,69.56,4200.0
2014-08-28 13:15:00,69.62,69.62,69.47,69.47,14100.0,69.62,69.62,69.47,69.47,14100.0
2014-08-28 13:20:00,69.52,69.52,69.32,69.4,6800.0,69.52,69.52,69.32,69.4,6800.0
2014-08-28 13:25:00,69.42,69.42,69.28,69.3,17500.0,69.42,69.42,69.28,69.3,17500.0
2014-08-28 13:30:00,69.32,69.39,69.28,69.35,4000.0,69.32,69.39,69.28,69.35,4000.0
2014-08-28 13:35:00,69.39,69.43,69.37,69.39,3500.0,69.39,69.43,69.37,69.39,3500.0
2014-08-28 13:40:00,69.39,69.4,69.31,69.32,3500.0,69.39,69.4,69.31,69.32,3500.0
2014-08-28 13:45:00,69.34,69.36,69.2,69.21,5800.0,69.34,69.36,69.2,69.21,5800.0
2014-08-28 13:50:00,69.25,69.25,69.14,69.18,9000.0,69.25,69.25,69.14,69.18,9000.0
2014-08-28 13:55:00,69.18,69.23,69.17,69.23,4600.0,69.18,69.23,69.17,69.23,4600.0
2014-08-28 14:00:00,69.25,69.32,69.24,69.24,4500.0,69.25,69.32,69.24,69.24,4500.0
2014-08-28 14:05:00,69.24,69.28,69.22,69.25,4500.0,69.24,69.28,69.22,69.25,4500.0
2014-08-28 14:10:00,69.26,69.34,69.25,69.3,5000.0,69.26,69.34,69.25,69.3,5000.0
2014-08-28 14:15:00,69.3,69.35,69.27,69.29,9100.0,69.3,69.35,69.27,69.29,9100.0
2014-08-28 14:20:00,69.28,69.31,69.26,69.26,9800.0,69.28,69.31,69.26,69.26,9800.0
2014-08-28 14:25:00,69.29,69.33,69.28,69.28,3000.0,69.29,69.33,69.28,69.28,3000.0
2014-08-28 14:30:00,69.29,69.34,69.29,69.33,4000.0,69.29,69.34,69.29,69.33,4000.0
2014-08-28 14:35:00,69.31,69.31,69.25,69.29,3400.0,69.31,69.31,69.25,69.29,3400.0
2014-08-28 14:40:00,69.26,69.39,69.26,69.33,8400.0,69.26,69.39,69.26,69.33,8400.0
2014-08-28 14:45:00,69.35,69.35,69.28,69.28,4600.0,69.35,69.35,69.28,69.28,4600.0
2014-08-28 14:50:00,69.25,69.28,69.2,69.27,7300.0,69.25,69.28,69.2,69.27,7300.0
2014-08-28 14:55:00,69.25,69.29,69.2,69.21,5500.0,69.25,69.29,69.2,69.21,5500.0
2014-08-28 15:00:00,69.2,69.21,69.16,69.2,6900.0,69.2,69.21,69.16,69.2,6900.0
2014-08-28 15:05:00,69.19,69.19,68.99,69.06,25800.0,69.19,69.19,68.99,69.06,25800.0
2014-08-28 15:10:00,69.06,69.14,68.94,69.09,13300.0,69.06,69.14,68.94,69.09,13300.0
2014-08-28 15:15:00,69.1,69.14,69.03,69.06,11500.0,69.1,69.14,69.03,69.06,11500.0
2014-08-28 15:20:00,69.05,69.14,69.04,69.07,35700.0,69.05,69.14,69.04,69.07,35700.0
2014-08-28 15:25:00,69.05,69.07,68.98,69.06,13100.0,69.05,69.07,68.98,69.06,13100.0
2014-08-28 15:30:00,69.06,69.13,69.05,69.09,10800.0,69.06,69.13,69.05,69.09,10800.0
2014-08-28 15:35:00,69.09,69.32,69.08,69.28,17300.0,69.09,69.32,69.08,69.28,17300.0
2014-08-28 15:40:00,69.3,69.37,69.29,69.36,20100.0,69.3,69.37,69.29,69.36,20100.0
2014-08-28 15:45:00,69.34,69.35,69.24,69.25,24700.0,69.34,69.35,69.24,69.25,24700.0
2014-08-28 15:50:00,69.24,69.28,69.1,69.1,63600.0,69.24,69.28,69.1,69.1,63600.0
2014-08-28 15:55:00,69.12,69.14,69.04,69.14,56800.0,69.12,69.14,69.04,69.14,56800.0
2014-08-29 09:30:00,69.44,69.68,69.21,69.41,28300.0,69.44,69.68,69.21,69.41,28300.0
2014-08-29 09:35:00,69.44,69.66,69.28,69.59,21300.0,69.44,69.66,69.28,69.59,21300.0
2014-08-29 09:40:00,69.59,69.69,69.5,69.53,18100.0,69.59,69.69,69.5,69.53,18100.0
2014-08-29 09:45:00,69.56,69.61,69.45,69.48,15600.0,69.56,69.61,69.45,69.48,15600.0
2014-08-29 09:50:00,69.44,69.57,69.36,69.57,13500.0,69.44,69.57,69.36,69.57,13500.0
2014-08-29 09:55:00,69.53,69.59,69.37,69.37,9200.0,69.53,69.59,69.37,69.37,9200.0
2014-08-29 10:00:00,69.36,69.49,69.24,69.37,25000.0,69.36,69.49,69.24,69.37,25000.0
2014-08-29 10:05:00,69.37,69.45,69.26,69.26,5800.0,69.37,69.45,69.26,69.26,5800.0
2014-08-29 10:10:00,69.3,69.48,69.27,69.47,36000.0,69.3,69.48,69.27,69.47,36000.0
2014-08-29 10:15:00,69.47,69.69,69.46,69.64,24500.0,69.47,69.69,69.46,69.64,24500.0
2014-08-29 10:20:00,69.67,69.89,69.47,69.47,36800.0,69.67,69.89,69.47,69.47,36800.0
2014-08-29 10:25:00,69.5,69.51,69.33,69.36,9400.0,69.5,69.51,69.33,69.36,9400.0
2014-08-29 10:30:00,69.34,69.52,69.33,69.5,9900.0,69.34,69.52,69.33,69.5,9900.0
2014-08-29 10:35:00,69.53,69.57,69.49,69.55,11100.0,69.53,69.57,69.49,69.55,11100.0
2014-08-29 10:40:00,69.56,69.56,69.48,69.53,5500.0,69.56,69.56,69.48,69.53,5500.0
2014-08-29 10:45:00,69.56,69.58,69.46,69.58,5600.0,69.56,69.58,69.46,69.58,5600.0
2014-08-29 10:50:00,69.56,69.62,69.51,69.57,6900.0,69.56,69.62,69.51,69.57,6900.0
2014-08-29 10:55:00,69.55,69.88,69.55,69.88,22800.0,69.55,69.88,69.55,69.88,22800.0
2014-08-29 11:00:00,69.9,69.95,69.71,69.71,13900.0,69.9,69.95,69.71,69.71,13900.0
2014-08-29 11:05:00,69.73,69.75,69.65,69.65,6000.0,69.73,69.75,69.65,69.65,6000.0
2014-08-29 11:10:00,69.65,69.78,69.65,69.78,4900.0,69.65,69.78,69.65,69.78,4900.0
2014-08-29 11:15:00,69.75,69.79,69.73,69.73,5500.0,69.75,69.79,69.73,69.73,5500.0
2014-08-29 11:20:00,69.72,69.84,69.72,69.8,11400.0,69.72,69.84,69.72,69.8,11400.0
2014-08-29 11:25:00,69.83,69.86,69.8,69.84,5000.0,69.83,69.86,69.8,69.84,5000.0
2014-08-29 11:30:00,69.84,69.88,69.8,69.84,3500.0,69.84,69.88,69.8,69.84,3500.0
2014-08-29 11:35:00,69.84,69.92,69.79,69.8,6900.0,69.84,69.92,69.79,69.8,6900.0
2014-08-29 11:40:00,69.79,69.88,69.79,69.88,11800.0,69.79,69.88,69.79,69.88,11800.0
2014-08-29 11:45:00,69.86,69.88,69.79,69.84,12400.0,69.86,69.88,69.79,69.84,12400.0
2014-08-29 11:50:00,69.83,69.94,69.83,69.93,5800.0,69.83,69.94,69.83,69.93,5800.0
2014-08-29 11:55:00,69.91,69.91,69.86,69.88,1700.0,69.91,69.91,69.86,69.88,1700.0
2014-08-29 12:00:00,69.89,69.89,69.83,69.85,8200.0,69.89,69.89,69.83,69.85,8200.0
2014-08-29 12:05:00,69.84,69.85,69.73,69.73,9800.0,69.84,69.85,69.73,69.73,9800.0
2014-08-29 12:10:00,69.76,69.81,69.72,69.74,5600.0,69.76,69.81,69.72,69.74,5600.0
2014-08-29 12:15:00,69.74,69.75,69.69,69.75,3900.0,69.74,69.75,69.69,69.75,3900.0
2014-08-29 12:20:00,69.74,69.74,69.67,69.68,12100.0,69.74,69.74,69.67,69.68,12100.0
2014-08-29 12:25:00,69.66,69.69,69.65,69.65,1300.0,69.66,69.69,69.65,69.65,1300.0
2014-08-29 12:30:00,69.67,69.73,69.67,69.7,2100.0,69.67,69.73,69.67,69.7,2100.0
2014-08-29 12:35:00,69.66,69.66,69.62,69.62,900.0,69.66,69.66,69.62,69.62,900.0
2014-08-29 12:40:00,69.62,69.62,69.58,69.58,3000.0,69.62,69.62,69.58,69.58,3000.0
2014-08-29 12:45:00,69.59,69.65,69.59,69.62,4200.0,69.59,69.65,69.59,69.62,4200.0
2014-08-29 12:50:00,69.63,69.68,69.62,69.66,2000.0,69.63,69.68,69.62,69.66,2000.0
2014-08-29 12:55:00,69.65,69.67,69.65,69.67,600.0,69.65,69.67,69.65,69.67,600.0
2014-08-29 13:00:00,69.67,69.69,69.65,69.68,3500.0,69.67,69.69,69.65,69.68,3500.0
2014-08-29 13:05:00,69.67,69.69,69.65,69.67,1800.0,69.67,69.69,69.65,69.67,1800.0
2014-08-29 13:10:00,69.65,69.67,69.58,69.67,1800.0,69.65,69.67,69.58,69.67,1800.0
2014-08-29 13:15:00,69.65,69.73,69.65,69.73,4500.0,69.65,69.73,69.65,69.73,4500.0
2014-08-29 13:20:00,69.71,69.71,69.65,69.65,1900.0,69.71,69.71,69.65,69.65,1900.0
2014-08-29 13:25:00,69.65,69.69,69.63,69.65,4800.0,69.65,69.69,69.63,69.65,4800.0
2014-08-29 13:30:00,69.63,69.67,69.63,69.67,300.0,69.63,69.67,69.63,69.67,300.0
2014-08-29 13:35:00,69.67,69.72,69.66,69.72,3800.0,69.67,69.72,69.66,69.72,3800.0
2014-08-29 13:40:00,69.71,69.75,69.66,69.68,34100.0,69.71,69.75,69.66,69.68,34100.0
2014-08-29 13:45:00,69.71,69.77,69.68,69.77,3500.0,69.71,69.77,69.68,69.77,3500.0
2014-08-29 13:50:00,69.75,69.82,69.72,69.81,4800.0,69.75,69.82,69.72,69.81,4800.0
2014-08-29 13:55:00,69.81,69.86,69.81,69.86,12800.0,69.81,69.86,69.81,69.86,12800.0
2014-08-29 14:00:00,69.88,69.9,69.81,69.81,17300.0,69.88,69.9,69.81,69.81,17300.0
2014-08-29 14:05:00,69.84,69.92,69.83,69.92,4100.0,69.84,69.92,69.83,69.92,4100.0
2014-08-29 14:10:00,69.91,69.92,69.86,69.86,2100.0,69.91,69.92,69.86,69.86,2100.0
2014-08-29 14:15:00,69.87,69.89,69.83,69.83,3400.0,69.87,69.89,69.83,69.83,3400.0
2014-08-29 14:20:00,69.81,69.82,69.75,69.79,4100.0,69.81,69.82,69.75,69.79,4100.0
2014-08-29 14:25:00,69.77,69.8,69.75,69.77,3400.0,69.77,69.8,69.75,69.77,3400.0
2014-08-29 14:30:00,69.76,69.76,69.71,69.72,2800.0,69.76,69.76,69.71,69.72,2800.0
2014-08-29 14:35:00,69.73,69.73,69.7,69.71,2300.0,69.73,69.73,69.7,69.71,2300.0
2014-08-29 14:40:00,69.71,69.72,69.66,69.66,3000.0,69.71,69.72,69.66,69.66,3000.0
2014-08-29 14:45:00,69.66,69.69,69.64,69.68,4200.0,69.66,69.69,69.64,69.68,4200.0
2014-08-29 14:50:00,69.67,69.68,69.62,69.64,6200.0,69.67,69.68,69.62,69.64,6200.0
2014-08-29 14:55:00,69.62,69.66,69.62,69.63,3300.0,69.62,69.66,69.62,69.63,3300.0
2014-08-29 15:00:00,69.64,69.65,69.6,69.6,4900.0,69.64,69.65,69.6,69.6,4900.0
2014-08-29 15:05:00,69.58,69.58,69.53,69.55,6500.0,69.58,69.58,69.53,69.55,6500.0
2014-08-29 15:10:00,69.56,69.59,69.54,69.57,4300.0,69.56,69.59,69.54,69.57,4300.0
2014-08-29 15:15:00,69.57,69.63,69.57,69.6,8500.0,69.57,69.63,69.57,69.6,8500.0
2014-08-29 15:20:00,69.59,69.63,69.59,69.63,1600.0,69.59,69.63,69.59,69.63,1600.0
2014-08-29 15:25:00,69.61,69.63,69.58,69.62,4900.0,69.61,69.63,69.58,69.62,4900.0
2014-08-29 15:30:00,69.62,69.64,69.61,69.63,10100.0,69.62,69.64,69.61,69.63,10100.0
2014-08-29 15:35:00,69.64,69.67,69.62,69.66,11800.0,69.64,69.67,69.62,69.66,11800.0
2014-08-29 15:40:00,69.66,69.66,69.63,69.65,18300.0,69.66,69.66,69.63,69.65,18300.0
2014-08-29 15:45:00,69.65,69.69,69.64,69.69,18100.0,69.65,69.69,69.64,69.69,18100.0
2014-08-29 15:50:00,69.69,69.77,69.68,69.69,40200.0,69.69,69.77,69.68,69.69,40200.0
2014-08-29 15:55:00,69.68,69.74,69.65,69.68,51800.0,69.68,69.74,69.65,69.68,51800.0
2014-09-02 09:30:00,69.71,70.0,69.5,69.68,38100.0,69.71,70.0,69.5,69.68,38100.0
2014-09-02 09:35:00,69.77,69.87,69.65,69.65,17000.0,69.77,69.87,69.65,69.65,17000.0
2014-09-02 09:40:00,69.61,69.77,69.56,69.62,14400.0,69.61,69.77,69.56,69.62,14400.0
2014-09-02 09:45:00,69.61,69.72,69.51,69.57,12600.0,69.61,69.72,69.51,69.57,12600.0
2014-09-02 09:50:00,69.64,69.67,69.4,69.4,17100.0,69.64,69.67,69.4,69.4,17100.0
2014-09-02 09:55:00,69.38,69.38,69.11,69.16,20000.0,69.38,69.38,69.11,69.16,20000.0
2014-09-02 10:00:00,69.15,69.34,69.15,69.32,16200.0,69.15,69.34,69.15,69.32,16200.0
2014-09-02 10:05:00,69.28,69.4,69.28,69.39,19200.0,69.28,69.4,69.28,69.39,19200.0
2014-09-02 10:10:00,69.4,69.55,69.34,69.53,9800.0,69.4,69.55,69.34,69.53,9800.0
2014-09-02 10:15:00,69.56,69.56,69.31,69.31,8400.0,69.56,69.56,69.31,69.31,8400.0
2014-09-02 10:20:00,69.3,69.35,69.24,69.29,6500.0,69.3,69.35,69.24,69.29,6500.0
2014-09-02 10:25:00,69.31,69.43,69.31,69.42,31700.0,69.31,69.43,69.31,69.42,31700.0
2014-09-02 10:30:00,69.37,69.41,69.31,69.33,15000.0,69.37,69.41,69.31,69.33,15000.0
2014-09-02 10:35:00,69.3,69.32,69.14,69.26,13900.0,69.3,69.32,69.14,69.26,13900.0
2014-09-02 10:40:00,69.32,69.44,69.29,69.44,10600.0,69.32,69.44,69.29,69.44,10600.0
2014-09-02 10:45:00,69.45,69.55,69.41,69.41,9300.0,69.45,69.55,69.41,69.41,9300.0
2014-09-02 10:50:00,69.45,69.54,69.37,69.54,6000.0,69.45,69.54,69.37,69.54,6000.0
2014-09-02 10:55:00,69.55,69.67,69.5,69.67,16000.0,69.55,69.67,69.5,69.67,16000.0
2014-09-02 11:00:00,69.68,69.72,69.63,69.71,9000.0,69.68,69.72,69.63,69.71,9000.0
2014-09-02 11:05:00,69.72,69.81,69.71,69.79,7200.0,69.72,69.81,69.71,69.79,7200.0
2014-09-02 11:10:00,69.81,69.88,69.68,69.68,32100.0,69.81,69.88,69.68,69.68,32100.0
2014-09-02 11:15:00,69.69,69.71,69.49,69.49,20300.0,69.69,69.71,69.49,69.49,20300.0
2014-09-02 11:20:00,69.45,69.47,69.32,69.35,6700.0,69.45,69.47,69.32,69.35,6700.0
2014-09-02 11:25:00,69.33,69.35,69.27,69.27,11800.0,69.33,69.35,69.27,69.27,11800.0
2014-09-02 11:30:00,69.27,69.42,69.27,69.42,3900.0,69.27,69.42,69.27,69.42,3900.0
2014-09-02 11:35:00,69.43,69.48,69.37,69.47,7400.0,69.43,69.48,69.37,69.47,7400.0
2014-09-02 11:40:00,69.45,69.45,69.38,69.39,3200.0,69.45,69.45,69.38,69.39,3200.0
2014-09-02 11:45:00,69.39,69.39,69.21,69.32,9400.0,69.39,69.39,69.21,69.32,9400.0
2014-09-02 11:50:00,69.33,69.34,69.12,69.23,18800.0,69.33,69.34,69.12,69.23,18800.0
2014-09-02 11:55:00,69.25,69.25,69.16,69.16,5400.0,69.25,69.25,69.16,69.16,5400.0
2014-09-02 12:00:00,69.2,69.22,69.17,69.2,2900.0,69.2,69.22,69.17,69.2,2900.0
2014-09-02 12:05:00,69.2,69.26,69.19,69.22,6300.0,69.2,69.26,69.19,69.22,6300.0
2014-09-02 12:10:00,69.25,69.38,69.25,69.31,5000.0,69.25,69.38,69.25,69.31,5000.0
2014-09-02 12:15:00,69.31,69.45,69.31,69.45,5100.0,69.31,69.45,69.31,69.45,5100.0
2014-09-02 12:20:00,69.45,69.52,69.39,69.39,6300.0,69.45,69.52,69.39,69.39,6300.0
2014-09-02 12:25:00,69.39,69.46,69.39,69.45,2000.0,69.39,69.46,69.39,69.45,2000.0
2014-09-02 12:30:00,69.4,69.4,69.29,69.33,4900.0,69.4,69.4,69.29,69.33,4900.0
2014-09-02 12:35:00,69.37,69.37,69.19,69.22,12400.0,69.37,69.37,69.19,69.22,12400.0
2014-09-02 12:40:00,69.19,69.25,69.13,69.13,6400.0,69.19,69.25,69.13,69.13,6400.0
2014-09-02 12:45:00,69.17,69.17,69.12,69.14,4500.0,69.17,69.17,69.12,69.14,4500.0
2014-09-02 12:50:00,69.12,69.12,68.99,69.03,19400.0,69.12,69.12,68.99,69.03,19400.0
2014-09-02 12:55:00,69.03,69.03,68.91,68.98,10400.0,69.03,69.03,68.91,68.98,10400.0
2014-09-02 13:00:00,68.98,68.99,68.93,68.97,7000.0,68.98,68.99,68.93,68.97,7000.0
2014-09-02 13:05:00,68.99,69.09,68.96,69.05,13300.0,68.99,69.09,68.96,69.05,13300.0
2014-09-02 13:10:00,69.05,69.24,69.04,69.21,12300.0,69.05,69.24,69.04,69.21,12300.0
2014-09-02 13:15:00,69.18,69.34,69.18,69.26,15100.0,69.18,69.34,69.18,69.26,15100.0
2014-09-02 13:20:00,69.26,69.34,69.26,69.32,4900.0,69.26,69.34,69.26,69.32,4900.0
2014-09-02 13:25:00,69.3,69.3,69.2,69.25,1800.0,69.3,69.3,69.2,69.25,1800.0
2014-09-02 13:30:00,69.28,69.35,69.28,69.33,6200.0,69.28,69.35,69.28,69.33,6200.0
2014-09-02 13:35:00,69.34,69.49,69.34,69.45,11900.0,69.34,69.49,69.34,69.45,11900.0
2014-09-02 13:40:00,69.45,69.48,69.4,69.48,4500.0,69.45,69.48,69.4,69.48,4500.0
2014-09-02 13:45:00,69.48,69.53,69.45,69.47,15100.0,69.48,69.53,69.45,69.47,15100.0
2014-09-02 13:50:00,69.48,69.52,69.43,69.48,4700.0,69.48,69.52,69.43,69.48,4700.0
2014-09-02 13:55:00,69.46,69.53,69.44,69.53,5900.0,69.46,69.53,69.44,69.53,5900.0
2014-09-02 14:00:00,69.52,69.59,69.51,69.57,6600.0,69.52,69.59,69.51,69.57,6600.0
2014-09-02 14:05:00,69.56,69.63,69.56,69.63,7700.0,69.56,69.63,69.56,69.63,7700.0
2014-09-02 14:10:00,69.62,69.63,69.57,69.57,3800.0,69.62,69.63,69.57,69.57,3800.0
2014-09-02 14:15:00,69.58,69.61,69.55,69.55,3100.0,69.58,69.61,69.55,69.55,3100.0
2014-09-02 14:20:00,69.54,69.61,69.45,69.45,5900.0,69.54,69.61,69.45,69.45,5900.0
2014-09-02 14:25:00,69.45,69.48,69.43,69.48,3300.0,69.45,69.48,69.43,69.48,3300.0
2014-09-02 14:30:00,69.51,69.52,69.44,69.44,3400.0,69.51,69.52,69.44,69.44,3400.0
2014-09-02 14:35:00,69.43,69.44,69.41,69.43,3000.0,69.43,69.44,69.41,69.43,3000.0
2014-09-02 14:40:00,69.45,69.5,69.43,69.49,5500.0,69.45,69.5,69.43,69.49,5500.0
2014-09-02 14:45:00,69.47,69.48,69.43,69.43,3700.0,69.47,69.48,69.43,69.43,3700.0
2014-09-02 14:50:00,69.43,69.45,69.38,69.4,10000.0,69.43,69.45,69.38,69.4,10000.0
2014-09-02 14:55:00,69.41,69.44,69.36,69.36,11700.0,69.41,69.44,69.36,69.36,11700.0
2014-09-02 15:00:00,69.37,69.46,69.37,69.46,7600.0,69.37,69.46,69.37,69.46,7600.0
2014-09-02 15:05:00,69.46,69.47,69.4,69.44,8900.0,69.46,69.47,69.4,69.44,8900.0
2014-09-02 15:10:00,69.43,69.48,69.43,69.48,5400.0,69.43,69.48,69.43,69.48,5400.0
2014-09-02 15:15:00,69.48,69.49,69.42,69.42,7900.0,69.48,69.49,69.42,69.42,7900.0
2014-09-02 15:20:00,69.42,69.44,69.4,69.44,5800.0,69.42,69.44,69.4,69.44,5800.0
2014-09-02 15:25:00,69.42,69.45,69.39,69.42,9300.0,69.42,69.45,69.39,69.42,9300.0
2014-09-02 15:30:00,69.42,69.42,69.36,69.36,12700.0,69.42,69.42,69.36,69.36,12700.0
2014-09-02 15:35:00,69.37,69.37,69.31,69.32,9400.0,69.37,69.37,69.31,69.32,9400.0
2014-09-02 15:40:00,69.33,69.44,69.32,69.38,28300.0,69.33,69.44,69.32,69.38,28300.0
2014-09-02 15:45:00,69.37,69.44,69.36,69.43,14900.0,69.37,69.44,69.36,69.43,14900.0
2014-09-02 15:50:00,69.45,69.5,69.42,69.47,25900.0,69.45,69.5,69.42,69.47,25900.0
2014-09-02 15:55:00,69.46,69.47,69.37,69.4,49300.0,69.46,69.47,69.37,69.4,49300.0
2014-09-03 09:30:00,69.74,70.14,69.65,70.04,39700.0,69.74,70.14,69.65,70.04,39700.0
2014-09-03 09:35:00,70.1,70.35,70.01,70.24,44300.0,70.1,70.35,70.01,70.24,44300.0
2014-09-03 09:40:00,70.27,70.75,70.22,70.51,96800.0,70.27,70.75,70.22,70.51,96800.0
2014-09-03 09:45:00,70.51,71.2,70.48,71.03,89600.0,70.51,71.2,70.48,71.03,89600.0
2014-09-03 09:50:00,71.07,71.2,70.7,70.78,56100.0,71.07,71.2,70.7,70.78,56100.0
2014-09-03 09:55:00,70.83,71.04,70.71,70.78,38900.0,70.83,71.04,70.71,70.78,38900.0
2014-09-03 10:00:00,70.88,71.09,70.82,71.02,30400.0,70.88,71.09,70.82,71.02,30400.0
2014-09-03 10:05:00,71.07,71.32,71.05,71.26,67100.0,71.07,71.32,71.05,71.26,67100.0
2014-09-03 10:10:00,71.22,71.7,71.14,71.67,98800.0,71.22,71.7,71.14,71.67,98800.0
2014-09-03 10:15:00,71.69,72.18,71.68,72.04,171500.0,71.69,72.18,71.68,72.04,171500.0
2014-09-03 10:20:00,72.02,72.02,71.66,71.86,60200.0,72.02,72.02,71.66,71.86,60200.0
2014-09-03 10:25:00,71.87,71.87,71.45,71.59,42100.0,71.87,71.87,71.45,71.59,42100.0
2014-09-03 10:30:00,71.61,71.76,71.58,71.59,18700.0,71.61,71.76,71.58,71.59,18700.0
2014-09-03 10:35:00,71.55,71.76,71.55,71.7,37700.0,71.55,71.76,71.55,71.7,37700.0
2014-09-03 10:40:00,71.73,72.35,71.73,72.2,100400.0,71.73,72.35,71.73,72.2,100400.0
2014-09-03 10:45:00,72.2,72.32,72.05,72.17,48700.0,72.2,72.32,72.05,72.17,48700.0
2014-09-03 10:50:00,72.19,72.33,72.13,72.13,35100.0,72.19,72.33,72.13,72.13,35100.0
2014-09-03 10:55:00,72.17,72.17,71.84,71.92,57900.0,72.17,72.17,71.84,71.92,57900.0
2014-09-03 11:00:00,71.93,71.98,71.61,71.64,29100.0,71.93,71.98,71.61,71.64,29100.0
2014-09-03 11:05:00,71.63,71.73,71.41,71.47,32400.0,71.63,71.73,71.41,71.47,32400.0
2014-09-03 11:10:00,71.47,71.51,71.27,71.46,32400.0,71.47,71.51,71.27,71.46,32400.0
2014-09-03 11:15:00,71.46,71.48,71.2,71.25,28100.0,71.46,71.48,71.2,71.25,28100.0
2014-09-03 11:20:00,71.23,71.24,71.05,71.24,44700.0,71.23,71.24,71.05,71.24,44700.0
2014-09-03 11:25:00,71.24,71.24,70.69,70.75,38400.0,71.24,71.24,70.69,70.75,38400.0
2014-09-03 11:30:00,70.8,71.06,70.67,71.06,52300.0,70.8,71.06,70.67,71.06,52300.0
2014-09-03 11:35:00,71.07,71.34,71.07,71.24,21100.0,71.07,71.34,71.07,71.24,21100.0
2014-09-03 11:40:00,71.23,71.48,71.21,71.24,19300.0,71.23,71.48,71.21,71.24,19300.0
2014-09-03 11:45:00,71.2,71.28,71.0,71.0,19600.0,71.2,71.28,71.0,71.0,19600.0
2014-09-03 11:50:00,71.0,71.1,70.93,71.07,29700.0,71.0,71.1,70.93,71.07,29700.0
2014-09-03 11:55:00,71.08,71.26,71.05,71.2,25900.0,71.08,71.26,71.05,71.2,25900.0
2014-09-03 12:00:00,71.19,71.32,71.17,71.24,15200.0,71.19,71.32,71.17,71.24,15200.0
2014-09-03 12:05:00,71.26,71.4,71.19,71.4,13100.0,71.26,71.4,71.19,71.4,13100.0
2014-09-03 12:10:00,71.41,71.63,71.41,71.63,21500.0,71.41,71.63,71.41,71.63,21500.0
2014-09-03 12:15:00,71.6,71.74,71.6,71.74,26300.0,71.6,71.74,71.6,71.74,26300.0
2014-09-03 12:20:00,71.72,71.95,71.72,71.94,28100.0,71.72,71.95,71.72,71.94,28100.0
2014-09-03 12:25:00,71.94,72.0,71.86,71.86,32600.0,71.94,72.0,71.86,71.86,32600.0
2014-09-03 12:30:00,71.89,71.99,71.8,71.93,24700.0,71.89,71.99,71.8,71.93,24700.0
2014-09-03 12:35:00,71.95,72.0,71.92,71.96,22900.0,71.95,72.0,71.92,71.96,22900.0
2014-09-03 12:40:00,71.95,72.15,71.94,72.1,28400.0,71.95,72.15,71.94,72.1,28400.0
2014-09-03 12:45:00,72.12,72.23,72.11,72.22,24200.0,72.12,72.23,72.11,72.22,24200.0
2014-09-03 12:50:00,72.21,72.26,72.03,72.03,37900.0,72.21,72.26,72.03,72.03,37900.0
2014-09-03 12:55:00,72.03,72.03,71.76,71.83,50500.0,72.03,72.03,71.76,71.83,50500.0
2014-09-03 13:00:00,71.89,72.0,71.88,72.0,10900.0,71.89,72.0,71.88,72.0,10900.0
2014-09-03 13:05:00,72.03,72.18,72.0,72.11,26900.0,72.03,72.18,72.0,72.11,26900.0
2014-09-03 13:10:00,72.13,72.2,72.1,72.15,31400.0,72.13,72.2,72.1,72.15,31400.0
2014-09-03 13:15:00,72.11,72.15,72.04,72.1,17100.0,72.11,72.15,72.04,72.1,17100.0
2014-09-03 13:20:00,72.1,72.19,72.09,72.17,19400.0,72.1,72.19,72.09,72.17,19400.0
2014-09-03 13:25:00,72.18,72.29,72.17,72.19,45300.0,72.18,72.29,72.17,72.19,45300.0
2014-09-03 13:30:00,72.19,72.21,72.01,72.12,21900.0,72.19,72.21,72.01,72.12,21900.0
2014-09-03 13:35:00,72.11,72.13,71.9,71.95,16200.0,72.11,72.13,71.9,71.95,16200.0
2014-09-03 13:40:00,71.98,72.12,71.98,72.12,8800.0,71.98,72.12,71.98,72.12,8800.0
2014-09-03 13:45:00,72.14,72.24,72.12,72.17,22300.0,72.14,72.24,72.12,72.17,22300.0
2014-09-03 13:50:00,72.15,72.22,71.99,72.16,20700.0,72.15,72.22,71.99,72.16,20700.0
2014-09-03 13:55:00,72.17,72.22,72.15,72.17,30200.0,72.17,72.22,72.15,72.17,30200.0
2014-09-03 14:00:00,72.21,72.3,72.15,72.22,23700.0,72.21,72.3,72.15,72.22,23700.0
2014-09-03 14:05:00,72.26,72.26,72.06,72.07,7100.0,72.26,72.26,72.06,72.07,7100.0
2014-09-03 14:10:00,72.07,72.21,72.06,72.12,50200.0,72.07,72.21,72.06,72.12,50200.0
2014-09-03 14:15:00,72.12,72.2,72.07,72.18,32600.0,72.12,72.2,72.07,72.18,32600.0
2014-09-03 14:20:00,72.16,72.2,72.11,72.12,8100.0,72.16,72.2,72.11,72.12,8100.0
2014-09-03 14:25:00,72.14,72.14,71.96,72.03,13600.0,72.14,72.14,71.96,72.03,13600.0
2014-09-03 14:30:00,72.04,72.1,72.0,72.08,9600.0,72.04,72.1,72.0,72.08,9600.0
2014-09-03 14:35:00,72.08,72.09,72.03,72.05,10400.0,72.08,72.09,72.03,72.05,10400.0
2014-09-03 14:40:00,72.06,72.07,71.83,71.87,15500.0,72.06,72.07,71.83,71.87,15500.0
2014-09-03 14:45:00,71.86,71.91,71.7,71.7,20200.0,71.86,71.91,71.7,71.7,20200.0
2014-09-03 14:50:00,71.7,71.72,71.56,71.66,21100.0,71.7,71.72,71.56,71.66,21100.0
2014-09-03 14:55:00,71.66,71.8,71.62,71.79,16500.0,71.66,71.8,71.62,71.79,16500.0
2014-09-03 15:00:00,71.79,71.81,71.67,71.74,18100.0,71.79,71.81,71.67,71.74,18100.0
2014-09-03 15:05:00,71.76,71.78,71.65,71.71,13200.0,71.76,71.78,71.65,71.71,13200.0
2014-09-03 15:10:00,71.72,71.76,71.68,71.69,8100.0,71.72,71.76,71.68,71.69,8100.0
2014-09-03 15:15:00,71.69,71.85,71.65,71.83,14600.0,71.69,71.85,71.65,71.83,14600.0
2014-09-03 15:20:00,71.83,71.89,71.78,71.82,13100.0,71.83,71.89,71.78,71.82,13100.0
2014-09-03 15:25:00,71.85,71.85,71.78,71.78,4200.0,71.85,71.85,71.78,71.78,4200.0
2014-09-03 15:30:00,71.78,71.79,71.74,71.76,9200.0,71.78,71.79,71.74,71.76,9200.0
2014-09-03 15:35:00,71.73,71.76,71.66,71.7,19000.0,71.73,71.76,71.66,71.7,19000.0
2014-09-03 15:40:00,71.69,71.76,71.65,71.7,26200.0,71.69,71.76,71.65,71.7,26200.0
2014-09-03 15:45:00,71.7,71.71,71.65,71.69,27000.0,71.7,71.71,71.65,71.69,27000.0
2014-09-03 15:50:00,71.7,71.74,71.61,71.66,63400.0,71.7,71.74,71.61,71.66,63400.0
2014-09-03 15:55:00,71.66,71.69,71.6,71.66,82700.0,71.66,71.69,71.6,71.66,82700.0
2014-09-04 09:30:00,71.63,72.3,71.49,72.21,63900.0,71.63,72.3,71.49,72.21,63900.0
2014-09-04 09:35:00,72.22,72.87,72.2,72.49,89200.0,72.22,72.87,72.2,72.49,89200.0
2014-09-04 09:40:00,72.51,72.98,72.42,72.98,108400.0,72.51,72.98,72.42,72.98,108400.0
2014-09-04 09:45:00,72.95,72.99,72.45,72.62,68600.0,72.95,72.99,72.45,72.62,68600.0
2014-09-04 09:50:00,72.64,73.22,72.61,72.99,141800.0,72.64,73.22,72.61,72.99,141800.0
2014-09-04 09:55:00,72.97,73.24,72.86,72.99,48600.0,72.97,73.24,72.86,72.99,48600.0
2014-09-04 10:00:00,72.98,73.09,72.83,72.93,39800.0,72.98,73.09,72.83,72.93,39800.0
2014-09-04 10:05:00,72.87,73.37,72.87,73.35,82800.0,72.87,73.37,72.87,73.35,82800.0
2014-09-04 10:10:00,73.35,73.49,73.35,73.37,48300.0,73.35,73.49,73.35,73.37,48300.0
2014-09-04 10:15:00,73.37,73.48,73.14,73.14,37300.0,73.37,73.48,73.14,73.14,37300.0
2014-09-04 10:20:00,73.19,73.5,73.15,73.36,36800.0,73.19,73.5,73.15,73.36,36800.0
2014-09-04 10:25:00,73.34,73.42,73.28,73.33,15900.0,73.34,73.42,73.28,73.33,15900.0
2014-09-04 10:30:00,73.35,73.4,73.21,73.21,23300.0,73.35,73.4,73.21,73.21,23300.0
2014-09-04 10:35:00,73.21,73.22,72.9,72.93,32400.0,73.21,73.22,72.9,72.93,32400.0
2014-09-04 10:40:00,72.96,73.1,72.91,72.91,13700.0,72.96,73.1,72.91,72.91,13700.0
2014-09-04 10:45:00,72.92,73.22,72.92,73.16,27500.0,72.92,73.22,72.92,73.16,27500.0
2014-09-04 10:50:00,73.16,73.16,73.0,73.04,13000.0,73.16,73.16,73.0,73.04,13000.0
2014-09-04 10:55:00,73.04,73.2,72.98,72.98,25700.0,73.04,73.2,72.98,72.98,25700.0
2014-09-04 11:00:00,72.98,73.1,72.91,73.05,18600.0,72.98,73.1,72.91,73.05,18600.0
2014-09-04 11:05:00,73.08,73.15,72.99,73.05,28300.0,73.08,73.15,72.99,73.05,28300.0
2014-09-04 11:10:00,73.05,73.3,73.03,73.26,38600.0,73.05,73.3,73.03,73.26,38600.0
2014-09-04 11:15:00,73.28,73.36,73.2,73.33,8200.0,73.28,73.36,73.2,73.33,8200.0
2014-09-04 11:20:00,73.31,73.33,73.16,73.21,13700.0,73.31,73.33,73.16,73.21,13700.0
2014-09-04 11:25:00,73.21,73.23,73.08,73.08,12300.0,73.21,73.23,73.08,73.08,12300.0
2014-09-04 11:30:00,73.06,73.3,72.98,73.28,29900.0,73.06,73.3,72.98,73.28,29900.0
2014-09-04 11:35:00,73.26,73.28,73.17,73.2,10100.0,73.26,73.28,73.17,73.2,10100.0
2014-09-04 11:40:00,73.22,73.28,73.17,73.24,18400.0,73.22,73.28,73.17,73.24,18400.0
2014-09-04 11:45:00,73.23,73.39,73.22,73.34,27300.0,73.23,73.39,73.22,73.34,27300.0
2014-09-04 11:50:00,73.34,73.38,73.09,73.17,30900.0,73.34,73.38,73.09,73.17,30900.0
2014-09-04 11:55:00,73.16,73.16,73.11,73.14,7800.0,73.16,73.16,73.11,73.14,7800.0
2014-09-04 12:00:00,73.11,73.11,72.88,72.92,21500.0,73.11,73.11,72.88,72.92,21500.0
2014-09-04 12:05:00,72.94,72.94,72.76,72.86,20400.0,72.94,72.94,72.76,72.86,20400.0
2014-09-04 12:10:00,72.86,72.87,72.72,72.72,13300.0,72.86,72.87,72.72,72.72,13300.0
2014-09-04 12:15:00,72.72,72.8,72.72,72.8,10000.0,72.72,72.8,72.72,72.8,10000.0
2014-09-04 12:20:00,72.82,72.85,72.74,72.74,4400.0,72.82,72.85,72.74,72.74,4400.0
2014-09-04 12:25:00,72.71,72.72,72.51,72.52,18400.0,72.71,72.72,72.51,72.52,18400.0
2014-09-04 12:30:00,72.54,72.62,72.46,72.62,16000.0,72.54,72.62,72.46,72.62,16000.0
2014-09-04 12:35:00,72.64,72.81,72.59,72.8,41700.0,72.64,72.81,72.59,72.8,41700.0
2014-09-04 12:40:00,72.8,72.84,72.69,72.69,6600.0,72.8,72.84,72.69,72.69,6600.0
2014-09-04 12:45:00,72.7,72.72,72.64,72.64,3100.0,72.7,72.72,72.64,72.64,3100.0
2014-09-04 12:50:00,72.69,72.79,72.65,72.72,11200.0,72.69,72.79,72.65,72.72,11200.0
2014-09-04 12:55:00,72.72,72.72,72.64,72.65,5500.0,72.72,72.72,72.64,72.65,5500.0
2014-09-04 13:00:00,72.67,72.68,72.53,72.53,6700.0,72.67,72.68,72.53,72.53,6700.0
2014-09-04 13:05:00,72.52,72.65,72.49,72.65,4800.0,72.52,72.65,72.49,72.65,4800.0
2014-09-04 13:10:00,72.64,72.66,72.58,72.58,4600.0,72.64,72.66,72.58,72.58,4600.0
2014-09-04 13:15:00,72.6,72.6,72.56,72.58,4800.0,72.6,72.6,72.56,72.58,4800.0
2014-09-04 13:20:00,72.58,72.6,72.52,72.59,10900.0,72.58,72.6,72.52,72.59,10900.0
2014-09-04 13:25:00,72.59,72.61,72.53,72.53,5700.0,72.59,72.61,72.53,72.53,5700.0
2014-09-04 13:30:00,72.56,72.57,72.42,72.43,9000.0,72.56,72.57,72.42,72.43,9000.0
2014-09-04 13:35:00,72.42,72.46,72.26,72.32,34300.0,72.42,72.46,72.26,72.32,34300.0
2014-09-04 13:40:00,72.31,72.31,72.18,72.27,23600.0,72.31,72.31,72.18,72.27,23600.0
2014-09-04 13:45:00,72.27,72.31,72.21,72.21,11400.0,72.27,72.31,72.21,72.21,11400.0
2014-09-04 13:50:00,72.2,72.28,72.15,72.22,15200.0,72.2,72.28,72.15,72.22,15200.0
2014-09-04 13:55:00,72.24,72.38,72.24,72.37,31600.0,72.24,72.38,72.24,72.37,31600.0
2014-09-04 14:00:00,72.39,72.56,72.39,72.54,16200.0,72.39,72.56,72.39,72.54,16200.0
2014-09-04 14:05:00,72.55,72.58,72.43,72.5,14300.0,72.55,72.58,72.43,72.5,14300.0
2014-09-04 14:10:00,72.52,72.57,72.47,72.57,7000.0,72.52,72.57,72.47,72.57,7000.0
2014-09-04 14:15:00,72.56,72.6,72.48,72.49,7800.0,72.56,72.6,72.48,72.49,7800.0
2014-09-04 14:20:00,72.51,72.51,72.4,72.41,5600.0,72.51,72.51,72.4,72.41,5600.0
2014-09-04 14:25:00,72.42,72.53,72.42,72.47,4200.0,72.42,72.53,72.42,72.47,4200.0
2014-09-04 14:30:00,72.46,72.46,72.25,72.26,6100.0,72.46,72.46,72.25,72.26,6100.0
2014-09-04 14:35:00,72.26,72.36,72.22,72.25,17200.0,72.26,72.36,72.22,72.25,17200.0
2014-09-04 14:40:00,72.25,72.35,72.25,72.35,15900.0,72.25,72.35,72.25,72.35,15900.0
2014-09-04 14:45:00,72.34,72.34,72.19,72.2,10000.0,72.34,72.34,72.19,72.2,10000.0
2014-09-04 14:50:00,72.2,72.23,72.07,72.09,16900.0,72.2,72.23,72.07,72.09,16900.0
2014-09-04 14:55:00,72.08,72.09,71.7,71.81,52200.0,72.08,72.09,71.7,71.81,52200.0
2014-09-04 15:00:00,71.84,71.89,71.73,71.86,27900.0,71.84,71.89,71.73,71.86,27900.0
2014-09-04 15:05:00,71.87,71.88,71.7,71.74,10600.0,71.87,71.88,71.7,71.74,10600.0
2014-09-04 15:10:00,71.71,71.75,71.47,71.47,38300.0,71.71,71.75,71.47,71.47,38300.0
2014-09-04 15:15:00,71.47,71.54,71.25,71.26,49200.0,71.47,71.54,71.25,71.26,49200.0
2014-09-04 15:20:00,71.27,71.44,71.26,71.42,23300.0,71.27,71.44,71.26,71.42,23300.0
2014-09-04 15:25:00,71.44,71.55,71.42,71.52,12300.0,71.44,71.55,71.42,71.52,12300.0
2014-09-04 15:30:00,71.51,71.57,71.47,71.55,39400.0,71.51,71.57,71.47,71.55,39400.0
2014-09-04 15:35:00,71.55,71.61,71.52,71.52,13400.0,71.55,71.61,71.52,71.52,13400.0
2014-09-04 15:40:00,71.52,71.55,71.46,71.49,31100.0,71.52,71.55,71.46,71.49,31100.0
2014-09-04 15:45:00,71.49,71.6,71.49,71.58,22900.0,71.49,71.6,71.49,71.58,22900.0
2014-09-04 15:50:00,71.56,71.59,71.54,71.55,39300.0,71.56,71.59,71.54,71.55,39300.0
2014-09-04 15:55:00,71.54,71.56,71.51,71.55,60900.0,71.54,71.56,71.51,71.55,60900.0
2014-09-05 09:30:00,71.45,71.88,71.29,71.55,50800.0,71.45,71.88,71.29,71.55,50800.0
2014-09-05 09:35:00,71.49,71.49,71.16,71.35,28400.0,71.49,71.49,71.16,71.35,28400.0
2014-09-05 09:40:00,71.37,71.61,71.34,71.44,11500.0,71.37,71.61,71.34,71.44,11500.0
2014-09-05 09:45:00,71.5,71.85,71.5,71.82,15300.0,71.5,71.85,71.5,71.82,15300.0
2014-09-05 09:50:00,71.78,71.85,71.57,71.74,26800.0,71.78,71.85,71.57,71.74,26800.0
2014-09-05 09:55:00,71.74,72.0,71.74,71.81,38200.0,71.74,72.0,71.74,71.81,38200.0
2014-09-05 10:00:00,71.81,71.87,71.42,71.47,34600.0,71.81,71.87,71.42,71.47,34600.0
2014-09-05 10:05:00,71.5,71.5,71.27,71.3,23800.0,71.5,71.5,71.27,71.3,23800.0
2014-09-05 10:10:00,71.35,71.35,71.05,71.1,19400.0,71.35,71.35,71.05,71.1,19400.0
2014-09-05 10:15:00,71.1,71.13,70.85,70.95,28100.0,71.1,71.13,70.85,70.95,28100.0
2014-09-05 10:20:00,70.92,71.09,70.89,70.92,8300.0,70.92,71.09,70.89,70.92,8300.0
2014-09-05 10:25:00,70.9,70.92,70.77,70.91,29100.0,70.9,70.92,70.77,70.91,29100.0
2014-09-05 10:30:00,70.91,71.03,70.85,70.94,12800.0,70.91,71.03,70.85,70.94,12800.0
2014-09-05 10:35:00,70.89,70.9,70.42,70.48,38800.0,70.89,70.9,70.42,70.48,38800.0
2014-09-05 10:40:00,70.48,70.73,70.44,70.73,13600.0,70.48,70.73,70.44,70.73,13600.0
2014-09-05 10:45:00,70.71,70.87,70.64,70.77,12200.0,70.71,70.87,70.64,70.77,12200.0
2014-09-05 10:50:00,70.67,70.87,70.67,70.85,10200.0,70.67,70.87,70.67,70.85,10200.0
2014-09-05 10:55:00,70.86,70.88,70.71,70.71,9100.0,70.86,70.88,70.71,70.71,9100.0
2014-09-05 11:00:00,70.76,70.86,70.71,70.84,4400.0,70.76,70.86,70.71,70.84,4400.0
2014-09-05 11:05:00,70.87,70.9,70.74,70.88,4000.0,70.87,70.9,70.74,70.88,4000.0
2014-09-05 11:10:00,70.88,70.88,70.74,70.74,1900.0,70.88,70.88,70.74,70.74,1900.0
2014-09-05 11:15:00,70.72,70.88,70.72,70.82,7400.0,70.72,70.88,70.72,70.82,7400.0
2014-09-05 11:20:00,70.83,70.9,70.81,70.9,2600.0,70.83,70.9,70.81,70.9,2600.0
2014-09-05 11:25:00,70.87,70.95,70.84,70.92,5100.0,70.87,70.95,70.84,70.92,5100.0
2014-09-05 11:30:00,70.93,70.93,70.77,70.77,4500.0,70.93,70.93,70.77,70.77,4500.0
2014-09-05 11:35:00,70.79,70.81,70.72,70.75,4900.0,70.79,70.81,70.72,70.75,4900.0
2014-09-05 11:40:00,70.76,70.88,70.74,70.83,4000.0,70.76,70.88,70.74,70.83,4000.0
2014-09-05 11:45:00,70.86,70.89,70.81,70.85,1600.0,70.86,70.89,70.81,70.85,1600.0
2014-09-05 11:50:00,70.83,70.98,70.79,70.96,13500.0,70.83,70.98,70.79,70.96,13500.0
2014-09-05 11:55:00,70.98,71.02,70.93,70.98,4000.0,70.98,71.02,70.93,70.98,4000.0
2014-09-05 12:00:00,70.99,71.03,70.91,70.93,3200.0,70.99,71.03,70.91,70.93,3200.0
2014-09-05 12:05:00,70.89,70.99,70.88,70.92,6000.0,70.89,70.99,70.88,70.92,6000.0
2014-09-05 12:10:00,70.91,71.04,70.9,71.04,4100.0,70.91,71.04,70.9,71.04,4100.0
2014-09-05 12:15:00,71.01,71.08,70.93,70.98,8100.0,71.01,71.08,70.93,70.98,8100.0
2014-09-05 12:20:00,70.93,70.95,70.78,70.91,6300.0,70.93,70.95,70.78,70.91,6300.0
2014-09-05 12:25:00,70.94,71.03,70.94,70.99,7100.0,70.94,71.03,70.94,70.99,7100.0
2014-09-05 12:30:00,70.99,71.17,70.98,71.14,4300.0,70.99,71.17,70.98,71.14,4300.0
2014-09-05 12:35:00,71.12,71.19,71.11,71.13,9200.0,71.12,71.19,71.11,71.13,9200.0
2014-09-05 12:40:00,71.15,71.27,71.15,71.23,5300.0,71.15,71.27,71.15,71.23,5300.0
2014-09-05 12:45:00,71.24,71.28,71.18,71.21,7300.0,71.24,71.28,71.18,71.21,7300.0
2014-09-05 12:50:00,71.17,71.21,71.11,71.16,3200.0,71.17,71.21,71.11,71.16,3200.0
2014-09-05 12:55:00,71.17,71.33,71.17,71.33,3600.0,71.17,71.33,71.17,71.33,3600.0
2014-09-05 13:00:00,71.34,71.38,71.29,71.37,5200.0,71.34,71.38,71.29,71.37,5200.0
2014-09-05 13:05:00,71.35,71.43,71.33,71.42,27400.0,71.35,71.43,71.33,71.42,27400.0
2014-09-05 13:10:00,71.38,71.55,71.32,71.32,17600.0,71.38,71.55,71.32,71.32,17600.0
2014-09-05 13:15:00,71.33,71.42,71.3,71.36,5100.0,71.33,71.42,71.3,71.36,5100.0
2014-09-05 13:20:00,71.38,71.44,71.36,71.43,4600.0,71.38,71.44,71.36,71.43,4600.0
2014-09-05 13:25:00,71.4,71.45,71.37,71.45,9200.0,71.4,71.45,71.37,71.45,9200.0
2014-09-05 13:30:00,71.43,71.43,71.36,71.43,5200.0,71.43,71.43,71.36,71.43,5200.0
2014-09-05 13:35:00,71.42,71.43,71.33,71.41,3200.0,71.42,71.43,71.33,71.41,3200.0
2014-09-05 13:40:00,71.4,71.4,71.34,71.38,3200.0,71.4,71.4,71.34,71.38,3200.0
2014-09-05 13:45:00,71.34,71.42,71.32,71.41,5700.0,71.34,71.42,71.32,71.41,5700.0
2014-09-05 13:50:00,71.42,71.42,71.37,71.37,1800.0,71.42,71.42,71.37,71.37,1800.0
2014-09-05 13:55:00,71.38,71.42,71.36,71.42,2600.0,71.38,71.42,71.36,71.42,2600.0
2014-09-05 14:00:00,71.42,71.5,71.4,71.46,7900.0,71.42,71.5,71.4,71.46,7900.0
2014-09-05 14:05:00,71.49,71.52,71.48,71.52,4100.0,71.49,71.52,71.48,71.52,4100.0
2014-09-05 14:10:00,71.52,71.53,71.46,71.5,7900.0,71.52,71.53,71.46,71.5,7900.0
2014-09-05 14:15:00,71.48,71.49,71.38,71.4,19700.0,71.48,71.49,71.38,71.4,19700.0
2014-09-05 14:20:00,71.39,71.5,71.39,71.49,5600.0,71.39,71.5,71.39,71.49,5600.0
2014-09-05 14:25:00,71.5,71.5,71.41,71.42,7000.0,71.5,71.5,71.41,71.42,7000.0
2014-09-05 14:30:00,71.41,71.49,71.4,71.48,5400.0,71.41,71.49,71.4,71.48,5400.0
2014-09-05 14:35:00,71.49,71.51,71.45,71.49,8600.0,71.49,71.51,71.45,71.49,8600.0
2014-09-05 14:40:00,71.47,71.5,71.34,71.35,18200.0,71.47,71.5,71.34,71.35,18200.0
2014-09-05 14:45:00,71.37,71.47,71.37,71.44,4800.0,71.37,71.47,71.37,71.44,4800.0
2014-09-05 14:50:00,71.44,71.54,71.44,71.54,6300.0,71.44,71.54,71.44,71.54,6300.0
2014-09-05 14:55:00,71.51,71.53,71.48,71.51,2900.0,71.51,71.53,71.48,71.51,2900.0
2014-09-05 15:00:00,71.51,71.74,71.51,71.7,19100.0,71.51,71.74,71.51,71.7,19100.0
2014-09-05 15:05:00,71.68,71.7,71.58,71.58,13200.0,71.68,71.7,71.58,71.58,13200.0
2014-09-05 15:10:00,71.56,71.63,71.54,71.6,29200.0,71.56,71.63,71.54,71.6,29200.0
2014-09-05 15:15:00,71.6,71.65,71.58,71.61,32400.0,71.6,71.65,71.58,71.61,32400.0
2014-09-05 15:20:00,71.6,71.62,71.52,71.55,7500.0,71.6,71.62,71.52,71.55,7500.0
2014-09-05 15:25:00,71.55,71.59,71.5,71.56,13300.0,71.55,71.59,71.5,71.56,13300.0
2014-09-05 15:30:00,71.58,71.58,71.56,71.57,5600.0,71.58,71.58,71.56,71.57,5600.0
2014-09-05 15:35:00,71.57,71.65,71.54,71.65,20600.0,71.57,71.65,71.54,71.65,20600.0
2014-09-05 15:40:00,71.65,71.66,71.61,71.62,19700.0,71.65,71.66,71.61,71.62,19700.0
2014-09-05 15:45:00,71.64,71.65,71.53,71.53,20600.0,71.64,71.65,71.53,71.53,20600.0
2014-09-05 15:50:00,71.54,71.58,71.51,71.53,40700.0,71.54,71.58,71.51,71.53,40700.0
2014-09-05 15:55:00,71.54,71.57,71.44,71.44,83900.0,71.54,71.57,71.44,71.44,83900.0
2014-09-08 09:30:00,71.55,72.51,71.52,72.48,73300.0,71.55,72.51,71.52,72.48,73300.0
2014-09-08 09:35:00,72.51,72.84,72.41,72.41,49900.0,72.51,72.84,72.41,72.41,49900.0
2014-09-08 09:40:00,72.41,72.69,72.1,72.64,35300.0,72.41,72.69,72.1,72.64,35300.0
2014-09-08 09:45:00,72.64,73.07,72.59,72.92,49600.0,72.64,73.07,72.59,72.92,49600.0
2014-09-08 09:50:00,72.86,72.95,72.57,72.95,38800.0,72.86,72.95,72.57,72.95,38800.0
2014-09-08 09:55:00,72.93,73.03,72.69,72.7,24800.0,72.93,73.03,72.69,72.7,24800.0
2014-09-08 10:00:00,72.69,72.84,72.26,72.35,32600.0,72.69,72.84,72.26,72.35,32600.0
2014-09-08 10:05:00,72.32,72.49,72.19,72.28,36500.0,72.32,72.49,72.19,72.28,36500.0
2014-09-08 10:10:00,72.3,72.41,72.23,72.33,27400.0,72.3,72.41,72.23,72.33,27400.0
2014-09-08 10:15:00,72.34,72.59,72.34,72.46,18300.0,72.34,72.59,72.34,72.46,18300.0
2014-09-08 10:20:00,72.48,72.52,72.14,72.2,18200.0,72.48,72.52,72.14,72.2,18200.0
2014-09-08 10:25:00,72.21,72.33,72.18,72.18,9000.0,72.21,72.33,72.18,72.18,9000.0
2014-09-08 10:30:00,72.2,72.21,71.9,71.95,36900.0,72.2,72.21,71.9,71.95,36900.0
2014-09-08 10:35:00,71.93,72.07,71.79,71.94,25200.0,71.93,72.07,71.79,71.94,25200.0
2014-09-08 10:40:00,71.98,72.07,71.87,71.91,15700.0,71.98,72.07,71.87,71.91,15700.0
2014-09-08 10:45:00,71.87,72.1,71.79,72.09,10600.0,71.87,72.1,71.79,72.09,10600.0
2014-09-08 10:50:00,72.09,72.18,72.05,72.06,12300.0,72.09,72.18,72.05,72.06,12300.0
2014-09-08 10:55:00,72.09,72.28,72.05,72.23,10000.0,72.09,72.28,72.05,72.23,10000.0
2014-09-08 11:00:00,72.25,72.29,72.21,72.24,15900.0,72.25,72.29,72.21,72.24,15900.0
2014-09-08 11:05:00,72.27,72.42,72.26,72.36,31400.0,72.27,72.42,72.26,72.36,31400.0
2014-09-08 11:10:00,72.38,72.38,71.97,71.99,22200.0,72.38,72.38,71.97,71.99,22200.0
2014-09-08 11:15:00,72.02,72.26,72.0,72.22,5500.0,72.02,72.26,72.0,72.22,5500.0
2014-09-08 11:20:00,72.25,72.25,72.04,72.18,22200.0,72.25,72.25,72.04,72.18,22200.0
2014-09-08 11:25:00,72.17,72.23,72.16,72.19,3900.0,72.17,72.23,72.16,72.19,3900.0
2014-09-08 11:30:00,72.23,72.34,72.21,72.32,11500.0,72.23,72.34,72.21,72.32,11500.0
2014-09-08 11:35:00,72.31,72.34,72.26,72.31,8900.0,72.31,72.34,72.26,72.31,8900.0
2014-09-08 11:40:00,72.28,72.28,72.08,72.12,6200.0,72.28,72.28,72.08,72.12,6200.0
2014-09-08 11:45:00,72.1,72.12,71.97,71.97,8400.0,72.1,72.12,71.97,71.97,8400.0
2014-09-08 11:50:00,71.93,71.93,71.77,71.86,18700.0,71.93,71.93,71.77,71.86,18700.0
2014-09-08 11:55:00,71.9,71.93,71.88,71.92,4300.0,71.9,71.93,71.88,71.92,4300.0
2014-09-08 12:00:00,71.91,71.96,71.89,71.93,3300.0,71.91,71.96,71.89,71.93,3300.0
2014-09-08 12:05:00,71.93,71.93,71.88,71.9,6900.0,71.93,71.93,71.88,71.9,6900.0
2014-09-08 12:10:00,71.91,72.0,71.91,71.97,5300.0,71.91,72.0,71.91,71.97,5300.0
2014-09-08 12:15:00,71.98,71.98,71.85,71.85,6900.0,71.98,71.98,71.85,71.85,6900.0
2014-09-08 12:20:00,71.86,71.88,71.75,71.75,14700.0,71.86,71.88,71.75,71.75,14700.0
2014-09-08 12:25:00,71.73,71.84,71.73,71.8,4400.0,71.73,71.84,71.73,71.8,4400.0
2014-09-08 12:30:00,71.81,71.9,71.81,71.9,5500.0,71.81,71.9,71.81,71.9,5500.0
2014-09-08 12:35:00,71.9,71.9,71.87,71.87,1300.0,71.9,71.9,71.87,71.87,1300.0
2014-09-08 12:40:00,71.89,71.94,71.87,71.94,3100.0,71.89,71.94,71.87,71.94,3100.0
2014-09-08 12:45:00,71.96,72.0,71.91,71.91,8200.0,71.96,72.0,71.91,71.91,8200.0
2014-09-08 12:50:00,71.93,72.02,71.92,72.0,2300.0,71.93,72.02,71.92,72.0,2300.0
2014-09-08 12:55:00,72.02,72.02,71.94,71.94,1700.0,72.02,72.02,71.94,71.94,1700.0
2014-09-08 13:00:00,71.94,72.0,71.93,71.96,2300.0,71.94,72.0,71.93,71.96,2300.0
2014-09-08 13:05:00,71.95,71.95,71.67,71.67,9600.0,71.95,71.95,71.67,71.67,9600.0
2014-09-08 13:10:00,71.66,71.78,71.52,71.75,18800.0,71.66,71.78,71.52,71.75,18800.0
2014-09-08 13:15:00,71.74,71.8,71.67,71.67,4700.0,71.74,71.8,71.67,71.67,4700.0
2014-09-08 13:20:00,71.64,71.66,71.59,71.6,6900.0,71.64,71.66,71.59,71.6,6900.0
2014-09-08 13:25:00,71.64,71.65,71.53,71.57,6700.0,71.64,71.65,71.53,71.57,6700.0
2014-09-08 13:30:00,71.58,71.58,71.36,71.36,15900.0,71.58,71.58,71.36,71.36,15900.0
2014-09-08 13:35:00,71.36,71.45,71.3,71.45,9200.0,71.36,71.45,71.3,71.45,9200.0
2014-09-08 13:40:00,71.45,71.46,71.36,71.42,5600.0,71.45,71.46,71.36,71.42,5600.0
2014-09-08 13:45:00,71.42,71.42,71.31,71.38,6700.0,71.42,71.42,71.31,71.38,6700.0
2014-09-08 13:50:00,71.4,71.51,71.4,71.46,4000.0,71.4,71.51,71.4,71.46,4000.0
2014-09-08 13:55:00,71.46,71.6,71.46,71.56,2800.0,71.46,71.6,71.46,71.56,2800.0
2014-09-08 14:00:00,71.56,71.62,71.4,71.6,15700.0,71.56,71.62,71.4,71.6,15700.0
2014-09-08 14:05:00,71.6,71.71,71.6,71.71,6100.0,71.6,71.71,71.6,71.71,6100.0
2014-09-08 14:10:00,71.69,71.71,71.56,71.61,16300.0,71.69,71.71,71.56,71.61,16300.0
2014-09-08 14:15:00,71.65,71.85,71.65,71.8,13500.0,71.65,71.85,71.65,71.8,13500.0
2014-09-08 14:20:00,71.78,71.79,71.66,71.66,1800.0,71.78,71.79,71.66,71.66,1800.0
2014-09-08 14:25:00,71.68,71.69,71.6,71.67,6000.0,71.68,71.69,71.6,71.67,6000.0
2014-09-08 14:30:00,71.67,71.71,71.65,71.69,4000.0,71.67,71.71,71.65,71.69,4000.0
2014-09-08 14:35:00,71.66,71.77,71.66,71.7,8400.0,71.66,71.77,71.66,71.7,8400.0
2014-09-08 14:40:00,71.69,71.7,71.6,71.6,6300.0,71.69,71.7,71.6,71.6,6300.0
2014-09-08 14:45:00,71.59,71.67,71.57,71.65,4400.0,71.59,71.67,71.57,71.65,4400.0
2014-09-08 14:50:00,71.67,71.7,71.65,71.66,3200.0,71.67,71.7,71.65,71.66,3200.0
2014-09-08 14:55:00,71.68,71.73,71.67,71.68,2600.0,71.68,71.73,71.67,71.68,2600.0
2014-09-08 15:00:00,71.69,71.79,71.69,71.78,4700.0,71.69,71.79,71.69,71.78,4700.0
2014-09-08 15:05:00,71.8,71.81,71.68,71.68,7300.0,71.8,71.81,71.68,71.68,7300.0
2014-09-08 15:10:00,71.66,71.79,71.66,71.72,8100.0,71.66,71.79,71.66,71.72,8100.0
2014-09-08 15:15:00,71.72,71.75,71.71,71.71,4100.0,71.72,71.75,71.71,71.71,4100.0
2014-09-08 15:20:00,71.74,71.77,71.69,71.72,8600.0,71.74,71.77,71.69,71.72,8600.0
2014-09-08 15:25:00,71.69,71.73,71.66,71.73,7700.0,71.69,71.73,71.66,71.73,7700.0
2014-09-08 15:30:00,71.74,71.82,71.72,71.79,18200.0,71.74,71.82,71.72,71.79,18200.0
2014-09-08 15:35:00,71.78,72.05,71.78,72.01,40000.0,71.78,72.05,71.78,72.01,40000.0
2014-09-08 15:40:00,72.0,72.02,71.87,71.91,12700.0,72.0,72.02,71.87,71.91,12700.0
2014-09-08 15:45:00,71.92,71.92,71.78,71.84,19100.0,71.92,71.92,71.78,71.84,19100.0
2014-09-08 15:50:00,71.84,71.89,71.82,71.82,25100.0,71.84,71.89,71.82,71.82,25100.0
2014-09-08 15:55:00,71.84,71.88,71.76,71.81,50900.0,71.84,71.88,71.76,71.81,50900.0
2014-09-09 09:30:00,71.66,71.74,71.26,71.63,26400.0,71.66,71.74,71.26,71.63,26400.0
2014-09-09 09:35:00,71.63,71.72,71.2,71.47,26800.0,71.63,71.72,71.2,71.47,26800.0
2014-09-09 09:40:00,71.41,72.03,71.39,71.98,20100.0,71.41,72.03,71.39,71.98,20100.0
2014-09-09 09:45:00,71.9,72.33,71.87,72.28,26900.0,71.9,72.33,71.87,72.28,26900.0
2014-09-09 09:50:00,72.21,72.21,71.84,71.94,19300.0,72.21,72.21,71.84,71.94,19300.0
2014-09-09 09:55:00,71.92,72.0,71.58,71.74,13200.0,71.92,72.0,71.58,71.74,13200.0
2014-09-09 10:00:00,71.75,71.86,71.67,71.81,22800.0,71.75,71.86,71.67,71.81,22800.0
2014-09-09 10:05:00,71.8,72.09,71.79,72.07,55300.0,71.8,72.09,71.79,72.07,55300.0
2014-09-09 10:10:00,72.06,72.15,71.95,72.0,12900.0,72.06,72.15,71.95,72.0,12900.0
2014-09-09 10:15:00,72.06,72.07,71.82,71.83,21100.0,72.06,72.07,71.82,71.83,21100.0
2014-09-09 10:20:00,71.82,71.82,71.66,71.82,7800.0,71.82,71.82,71.66,71.82,7800.0
2014-09-09 10:25:00,71.78,71.81,71.7,71.78,11500.0,71.78,71.81,71.7,71.78,11500.0
2014-09-09 10:30:00,71.78,71.8,71.65,71.65,41300.0,71.78,71.8,71.65,71.65,41300.0
2014-09-09 10:35:00,71.64,71.71,71.48,71.7,16700.0,71.64,71.71,71.48,71.7,16700.0
2014-09-09 10:40:00,71.69,71.8,71.54,71.76,16300.0,71.69,71.8,71.54,71.76,16300.0
2014-09-09 10:45:00,71.75,71.89,71.74,71.83,27200.0,71.75,71.89,71.74,71.83,27200.0
2014-09-09 10:50:00,71.88,71.97,71.88,71.93,9700.0,71.88,71.97,71.88,71.93,9700.0
2014-09-09 10:55:00,71.93,71.94,71.75,71.85,4700.0,71.93,71.94,71.75,71.85,4700.0
2014-09-09 11:00:00,71.81,71.88,71.78,71.85,9800.0,71.81,71.88,71.78,71.85,9800.0
2014-09-09 11:05:00,71.83,71.86,71.78,71.85,4400.0,71.83,71.86,71.78,71.85,4400.0
2014-09-09 11:10:00,71.87,71.98,71.87,71.95,12500.0,71.87,71.98,71.87,71.95,12500.0
2014-09-09 11:15:00,71.98,72.06,71.95,72.01,13000.0,71.98,72.06,71.95,72.01,13000.0
2014-09-09 11:20:00,72.0,72.09,72.0,72.08,7500.0,72.0,72.09,72.0,72.08,7500.0
2014-09-09 11:25:00,72.1,72.14,72.01,72.12,14000.0,72.1,72.14,72.01,72.12,14000.0
2014-09-09 11:30:00,72.09,72.09,71.98,72.06,8100.0,72.09,72.09,71.98,72.06,8100.0
2014-09-09 11:35:00,72.1,72.15,72.09,72.1,5100.0,72.1,72.15,72.09,72.1,5100.0
2014-09-09 11:40:00,72.12,72.35,72.12,72.25,31500.0,72.12,72.35,72.12,72.25,31500.0
2014-09-09 11:45:00,72.23,72.33,72.23,72.33,5700.0,72.23,72.33,72.23,72.33,5700.0
2014-09-09 11:50:00,72.35,72.47,72.29,72.3,29000.0,72.35,72.47,72.29,72.3,29000.0
2014-09-09 11:55:00,72.27,72.35,72.25,72.33,10200.0,72.27,72.35,72.25,72.33,10200.0
2014-09-09 12:00:00,72.32,72.32,72.1,72.14,11100.0,72.32,72.32,72.1,72.14,11100.0
2014-09-09 12:05:00,72.13,72.14,72.04,72.11,11200.0,72.13,72.14,72.04,72.11,11200.0
2014-09-09 12:10:00,72.15,72.2,72.1,72.16,9300.0,72.15,72.2,72.1,72.16,9300.0
2014-09-09 12:15:00,72.18,72.21,72.11,72.11,4600.0,72.18,72.21,72.11,72.11,4600.0
2014-09-09 12:20:00,72.1,72.2,72.1,72.17,4100.0,72.1,72.2,72.1,72.17,4100.0
2014-09-09 12:25:00,72.19,72.22,72.1,72.1,3100.0,72.19,72.22,72.1,72.1,3100.0
2014-09-09 12:30:00,72.14,72.16,72.08,72.11,7700.0,72.14,72.16,72.08,72.11,7700.0
2014-09-09 12:35:00,72.1,72.1,71.95,71.95,7900.0,72.1,72.1,71.95,71.95,7900.0
2014-09-09 12:40:00,71.94,71.98,71.86,71.94,4500.0,71.94,71.98,71.86,71.94,4500.0
2014-09-09 12:45:00,71.94,72.0,71.94,71.98,4200.0,71.94,72.0,71.94,71.98,4200.0
2014-09-09 12:50:00,71.95,71.99,71.9,71.92,5900.0,71.95,71.99,71.9,71.92,5900.0
2014-09-09 12:55:00,71.93,71.93,71.88,71.89,2100.0,71.93,71.93,71.88,71.89,2100.0
2014-09-09 13:00:00,71.93,72.08,71.89,72.01,8700.0,71.93,72.08,71.89,72.01,8700.0
2014-09-09 13:05:00,71.98,72.01,71.78,71.78,10400.0,71.98,72.01,71.78,71.78,10400.0
2014-09-09 13:10:00,71.77,71.94,71.73,71.8,11600.0,71.77,71.94,71.73,71.8,11600.0
2014-09-09 13:15:00,71.83,71.89,71.79,71.86,6000.0,71.83,71.89,71.79,71.86,6000.0
2014-09-09 13:20:00,71.86,71.89,71.81,71.81,6600.0,71.86,71.89,71.81,71.81,6600.0
2014-09-09 13:25:00,71.82,71.87,71.76,71.87,4000.0,71.82,71.87,71.76,71.87,4000.0
2014-09-09 13:30:00,71.85,71.96,71.85,71.92,5300.0,71.85,71.96,71.85,71.92,5300.0
2014-09-09 13:35:00,71.95,71.98,71.87,71.97,7100.0,71.95,71.98,71.87,71.97,7100.0
2014-09-09 13:40:00,71.97,72.05,71.92,71.97,7200.0,71.97,72.05,71.92,71.97,7200.0
2014-09-09 13:45:00,71.98,72.18,71.98,72.15,14100.0,71.98,72.18,71.98,72.15,14100.0
2014-09-09 13:50:00,72.12,72.23,72.07,72.23,14800.0,72.12,72.23,72.07,72.23,14800.0
2014-09-09 13:55:00,72.19,72.33,72.17,72.21,30500.0,72.19,72.33,72.17,72.21,30500.0
2014-09-09 14:00:00,72.25,72.27,72.01,72.01,10300.0,72.25,72.27,72.01,72.01,10300.0
2014-09-09 14:05:00,72.02,72.05,71.89,71.9,4200.0,72.02,72.05,71.89,71.9,4200.0
2014-09-09 14:10:00,71.9,71.96,71.8,71.8,6600.0,71.9,71.96,71.8,71.8,6600.0
2014-09-09 14:15:00,71.81,71.82,71.66,71.66,10100.0,71.81,71.82,71.66,71.66,10100.0
2014-09-09 14:20:00,71.67,71.73,71.62,71.64,4100.0,71.67,71.73,71.62,71.64,4100.0
2014-09-09 14:25:00,71.69,71.7,71.51,71.52,8200.0,71.69,71.7,71.51,71.52,8200.0
2014-09-09 14:30:00,71.52,71.59,71.48,71.54,14500.0,71.52,71.59,71.48,71.54,14500.0
2014-09-09 14:35:00,71.58,71.64,71.55,71.61,4100.0,71.58,71.64,71.55,71.61,4100.0
2014-09-09 14:40:00,71.64,71.64,71.45,71.5,10200.0,71.64,71.64,71.45,71.5,10200.0
2014-09-09 14:45:00,71.45,71.53,71.35,71.35,4800.0,71.45,71.53,71.35,71.35,4800.0
2014-09-09 14:50:00,71.32,71.48,71.27,71.43,9600.0,71.32,71.48,71.27,71.43,9600.0
2014-09-09 14:55:00,71.42,71.52,71.35,71.47,6900.0,71.42,71.52,71.35,71.47,6900.0
2014-09-09 15:00:00,71.43,71.44,71.26,71.3,16600.0,71.43,71.44,71.26,71.3,16600.0
2014-09-09 15:05:00,71.27,71.27,71.05,71.11,22800.0,71.27,71.27,71.05,71.11,22800.0
2014-09-09 15:10:00,71.13,71.13,71.02,71.06,19900.0,71.13,71.13,71.02,71.06,19900.0
2014-09-09 15:15:00,71.06,71.1,70.96,70.97,24700.0,71.06,71.1,70.96,70.97,24700.0
2014-09-09 15:20:00,70.96,70.98,70.73,70.8,33800.0,70.96,70.98,70.73,70.8,33800.0
2014-09-09 15:25:00,70.81,71.0,70.79,70.94,13900.0,70.81,71.0,70.79,70.94,13900.0
2014-09-09 15:30:00,70.94,71.04,70.8,71.03,27600.0,70.94,71.04,70.8,71.03,27600.0
2014-09-09 15:35:00,71.03,71.06,70.94,70.96,17000.0,71.03,71.06,70.94,70.96,17000.0
2014-09-09 15:40:00,70.97,70.97,70.8,70.8,19900.0,70.97,70.97,70.8,70.8,19900.0
2014-09-09 15:45:00,70.8,70.94,70.78,70.8,31600.0,70.8,70.94,70.78,70.8,31600.0
2014-09-09 15:50:00,70.81,70.89,70.8,70.87,31700.0,70.81,70.89,70.8,70.87,31700.0
2014-09-09 15:55:00,70.89,70.9,70.78,70.9,53300.0,70.89,70.9,70.78,70.9,53300.0
2014-09-10 09:30:00,70.7,70.97,70.49,70.75,40300.0,70.7,70.97,70.49,70.75,40300.0
2014-09-10 09:35:00,70.84,70.97,70.51,70.51,12500.0,70.84,70.97,70.51,70.51,12500.0
2014-09-10 09:40:00,70.51,70.52,69.51,69.96,100000.0,70.51,70.52,69.51,69.96,100000.0
2014-09-10 09:45:00,69.87,70.29,69.8,70.14,14800.0,69.87,70.29,69.8,70.14,14800.0
2014-09-10 09:50:00,70.19,70.19,69.61,69.73,41800.0,70.19,70.19,69.61,69.73,41800.0
2014-09-10 09:55:00,69.75,69.82,69.61,69.64,15400.0,69.75,69.82,69.61,69.64,15400.0
2014-09-10 10:00:00,69.64,69.71,69.54,69.63,27700.0,69.64,69.71,69.54,69.63,27700.0
2014-09-10 10:05:00,69.64,69.98,69.6,69.97,20300.0,69.64,69.98,69.6,69.97,20300.0
2014-09-10 10:10:00,69.97,69.97,69.8,69.97,20200.0,69.97,69.97,69.8,69.97,20200.0
2014-09-10 10:15:00,69.92,69.92,69.6,69.73,37100.0,69.92,69.92,69.6,69.73,37100.0
2014-09-10 10:20:00,69.74,69.88,69.7,69.87,12800.0,69.74,69.88,69.7,69.87,12800.0
2014-09-10 10:25:00,69.88,70.15,69.75,70.12,22500.0,69.88,70.15,69.75,70.12,22500.0
2014-09-10 10:30:00,70.15,70.23,70.07,70.12,18800.0,70.15,70.23,70.07,70.12,18800.0
2014-09-10 10:35:00,70.12,70.12,69.85,70.05,23300.0,70.12,70.12,69.85,70.05,23300.0
2014-09-10 10:40:00,70.02,70.29,70.02,70.24,13500.0,70.02,70.29,70.02,70.24,13500.0
2014-09-10 10:45:00,70.26,70.26,70.01,70.07,25700.0,70.26,70.26,70.01,70.07,25700.0
2014-09-10 10:50:00,70.08,70.17,70.03,70.17,12000.0,70.08,70.17,70.03,70.17,12000.0
2014-09-10 10:55:00,70.21,70.25,70.03,70.16,17400.0,70.21,70.25,70.03,70.16,17400.0
2014-09-10 11:00:00,70.16,70.21,69.99,69.99,8600.0,70.16,70.21,69.99,69.99,8600.0
2014-09-10 11:05:00,69.98,70.05,69.85,70.02,17600.0,69.98,70.05,69.85,70.02,17600.0
2014-09-10 11:10:00,70.02,70.39,69.99,70.39,17700.0,70.02,70.39,69.99,70.39,17700.0
2014-09-10 11:15:00,70.32,70.37,70.25,70.32,13000.0,70.32,70.37,70.25,70.32,13000.0
2014-09-10 11:20:00,70.33,70.36,70.19,70.36,10900.0,70.33,70.36,70.19,70.36,10900.0
2014-09-10 11:25:00,70.33,70.4,70.28,70.4,9900.0,70.33,70.4,70.28,70.4,9900.0
2014-09-10 11:30:00,70.4,70.52,70.38,70.48,20200.0,70.4,70.52,70.38,70.48,20200.0
2014-09-10 11:35:00,70.52,70.59,70.45,70.59,13200.0,70.52,70.59,70.45,70.59,13200.0
2014-09-10 11:40:00,70.58,70.75,70.58,70.75,9200.0,70.58,70.75,70.58,70.75,9200.0
2014-09-10 11:45:00,70.75,70.88,70.71,70.85,30100.0,70.75,70.88,70.71,70.85,30100.0
2014-09-10 11:50:00,70.87,71.0,70.84,70.84,25300.0,70.87,71.0,70.84,70.84,25300.0
2014-09-10 11:55:00,70.86,70.98,70.82,70.95,33800.0,70.86,70.98,70.82,70.95,33800.0
2014-09-10 12:00:00,70.96,70.96,70.86,70.9,12400.0,70.96,70.96,70.86,70.9,12400.0
2014-09-10 12:05:00,70.87,70.88,70.76,70.79,20500.0,70.87,70.88,70.76,70.79,20500.0
2014-09-10 12:10:00,70.76,70.9,70.76,70.9,16400.0,70.76,70.9,70.76,70.9,16400.0
2014-09-10 12:15:00,70.86,71.06,70.86,71.02,14600.0,70.86,71.06,70.86,71.02,14600.0
2014-09-10 12:20:00,71.03,71.18,71.03,71.15,9800.0,71.03,71.18,71.03,71.15,9800.0
2014-09-10 12:25:00,71.13,71.14,70.95,70.97,8700.0,71.13,71.14,70.95,70.97,8700.0
2014-09-10 12:30:00,70.99,71.01,70.92,70.92,8800.0,70.99,71.01,70.92,70.92,8800.0
2014-09-10 12:35:00,70.97,70.97,70.86,70.89,4300.0,70.97,70.97,70.86,70.89,4300.0
2014-09-10 12:40:00,70.87,70.92,70.79,70.87,12300.0,70.87,70.92,70.79,70.87,12300.0
2014-09-10 12:45:00,70.89,71.11,70.89,70.96,11700.0,70.89,71.11,70.89,70.96,11700.0
2014-09-10 12:50:00,70.95,71.13,70.89,71.03,54300.0,70.95,71.13,70.89,71.03,54300.0
2014-09-10 12:55:00,71.05,71.05,70.92,70.97,6900.0,71.05,71.05,70.92,70.97,6900.0
2014-09-10 13:00:00,71.02,71.1,70.99,71.08,2400.0,71.02,71.1,70.99,71.08,2400.0
2014-09-10 13:05:00,71.09,71.21,71.03,71.19,16200.0,71.09,71.21,71.03,71.19,16200.0
2014-09-10 13:10:00,71.19,71.43,71.17,71.32,47000.0,71.19,71.43,71.17,71.32,47000.0
2014-09-10 13:15:00,71.31,71.32,71.19,71.23,10700.0,71.31,71.32,71.19,71.23,10700.0
2014-09-10 13:20:00,71.22,71.22,71.06,71.08,6700.0,71.22,71.22,71.06,71.08,6700.0
2014-09-10 13:25:00,71.07,71.1,71.02,71.02,10200.0,71.07,71.1,71.02,71.02,10200.0
2014-09-10 13:30:00,71.02,71.03,70.9,70.9,10400.0,71.02,71.03,70.9,70.9,10400.0
2014-09-10 13:35:00,70.92,70.92,70.76,70.83,10000.0,70.92,70.92,70.76,70.83,10000.0
2014-09-10 13:40:00,70.84,70.93,70.81,70.81,11400.0,70.84,70.93,70.81,70.81,11400.0
2014-09-10 13:45:00,70.84,70.95,70.76,70.93,29900.0,70.84,70.95,70.76,70.93,29900.0
2014-09-10 13:50:00,70.94,70.96,70.9,70.9,3700.0,70.94,70.96,70.9,70.9,3700.0
2014-09-10 13:55:00,70.87,70.98,70.85,70.98,8000.0,70.87,70.98,70.85,70.98,8000.0
2014-09-10 14:00:00,70.99,71.0,70.85,70.87,9900.0,70.99,71.0,70.85,70.87,9900.0
2014-09-10 14:05:00,70.85,70.9,70.84,70.88,8600.0,70.85,70.9,70.84,70.88,8600.0
2014-09-10 14:10:00,70.86,70.91,70.85,70.86,14700.0,70.86,70.91,70.85,70.86,14700.0
2014-09-10 14:15:00,70.83,70.84,70.78,70.78,6700.0,70.83,70.84,70.78,70.78,6700.0
2014-09-10 14:20:00,70.76,70.82,70.74,70.75,8500.0,70.76,70.82,70.74,70.75,8500.0
2014-09-10 14:25:00,70.74,70.81,70.73,70.78,3700.0,70.74,70.81,70.73,70.78,3700.0
2014-09-10 14:30:00,70.77,70.85,70.75,70.77,5900.0,70.77,70.85,70.75,70.77,5900.0
2014-09-10 14:35:00,70.74,70.84,70.71,70.82,7100.0,70.74,70.84,70.71,70.82,7100.0
2014-09-10 14:40:00,70.82,70.87,70.82,70.87,3100.0,70.82,70.87,70.82,70.87,3100.0
2014-09-10 14:45:00,70.87,70.95,70.87,70.94,5700.0,70.87,70.95,70.87,70.94,5700.0
2014-09-10 14:50:00,70.93,70.95,70.82,70.88,3600.0,70.93,70.95,70.82,70.88,3600.0
2014-09-10 14:55:00,70.87,70.87,70.77,70.78,6500.0,70.87,70.87,70.77,70.78,6500.0
2014-09-10 15:00:00,70.78,70.92,70.77,70.86,5200.0,70.78,70.92,70.77,70.86,5200.0
2014-09-10 15:05:00,70.85,70.94,70.83,70.94,6200.0,70.85,70.94,70.83,70.94,6200.0
2014-09-10 15:10:00,70.92,70.96,70.89,70.93,4500.0,70.92,70.96,70.89,70.93,4500.0
2014-09-10 15:15:00,70.9,70.93,70.86,70.92,11700.0,70.9,70.93,70.86,70.92,11700.0
2014-09-10 15:20:00,70.9,70.92,70.88,70.92,3400.0,70.9,70.92,70.88,70.92,3400.0
2014-09-10 15:25:00,70.93,70.98,70.89,70.91,20400.0,70.93,70.98,70.89,70.91,20400.0
2014-09-10 15:30:00,70.89,70.91,70.82,70.82,34900.0,70.89,70.91,70.82,70.82,34900.0
2014-09-10 15:35:00,70.84,70.96,70.84,70.94,13600.0,70.84,70.96,70.84,70.94,13600.0
2014-09-10 15:40:00,70.93,70.97,70.91,70.91,12600.0,70.93,70.97,70.91,70.91,12600.0
2014-09-10 15:45:00,70.93,70.94,70.87,70.93,19100.0,70.93,70.94,70.87,70.93,19100.0
2014-09-10 15:50:00,70.93,71.0,70.89,70.97,53400.0,70.93,71.0,70.89,70.97,53400.0
2014-09-10 15:55:00,70.97,71.05,70.97,70.97,52200.0,70.97,71.05,70.97,70.97,52200.0
2014-09-11 09:30:00,70.7,71.17,70.3,71.15,23100.0,70.7,71.17,70.3,71.15,23100.0
2014-09-11 09:35:00,71.08,71.64,71.02,71.53,71600.0,71.08,71.64,71.02,71.53,71600.0
2014-09-11 09:40:00,71.53,71.54,70.98,71.06,12700.0,71.53,71.54,70.98,71.06,12700.0
2014-09-11 09:45:00,71.04,71.3,70.85,71.23,22100.0,71.04,71.3,70.85,71.23,22100.0
2014-09-11 09:50:00,71.23,71.6,71.03,71.55,17200.0,71.23,71.6,71.03,71.55,17200.0
2014-09-11 09:55:00,71.58,71.58,71.35,71.45,10900.0,71.58,71.58,71.35,71.45,10900.0
2014-09-11 10:00:00,71.47,71.56,71.4,71.46,8000.0,71.47,71.56,71.4,71.46,8000.0
2014-09-11 10:05:00,71.51,71.63,71.39,71.47,10400.0,71.51,71.63,71.39,71.47,10400.0
2014-09-11 10:10:00,71.44,71.5,71.32,71.33,32800.0,71.44,71.5,71.32,71.33,32800.0
2014-09-11 10:15:00,71.38,71.46,71.23,71.25,11100.0,71.38,71.46,71.23,71.25,11100.0
2014-09-11 10:20:00,71.22,71.43,71.13,71.3,23300.0,71.22,71.43,71.13,71.3,23300.0
2014-09-11 10:25:00,71.27,71.34,71.16,71.21,9500.0,71.27,71.34,71.16,71.21,9500.0
2014-09-11 10:30:00,71.2,71.29,71.09,71.12,9100.0,71.2,71.29,71.09,71.12,9100.0
2014-09-11 10:35:00,71.06,71.06,70.84,70.93,11100.0,71.06,71.06,70.84,70.93,11100.0
2014-09-11 10:40:00,70.94,71.01,70.82,70.98,19700.0,70.94,71.01,70.82,70.98,19700.0
2014-09-11 10:45:00,70.92,71.15,70.77,71.15,44200.0,70.92,71.15,70.77,71.15,44200.0
2014-09-11 10:50:00,71.08,71.19,71.06,71.08,9500.0,71.08,71.19,71.06,71.08,9500.0
2014-09-11 10:55:00,71.09,71.21,70.99,71.2,13500.0,71.09,71.21,70.99,71.2,13500.0
2014-09-11 11:00:00,71.17,71.26,71.12,71.26,10900.0,71.17,71.26,71.12,71.26,10900.0
2014-09-11 11:05:00,71.23,71.28,71.2,71.2,3800.0,71.23,71.28,71.2,71.2,3800.0
2014-09-11 11:10:00,71.17,71.22,71.14,71.14,2100.0,71.17,71.22,71.14,71.14,2100.0
2014-09-11 11:15:00,71.16,71.28,71.16,71.25,3100.0,71.16,71.28,71.16,71.25,3100.0
2014-09-11 11:20:00,71.29,71.31,71.19,71.2,56700.0,71.29,71.31,71.19,71.2,56700.0
2014-09-11 11:25:00,71.2,71.34,71.2,71.28,7900.0,71.2,71.34,71.2,71.28,7900.0
2014-09-11 11:30:00,71.29,71.33,71.23,71.24,4800.0,71.29,71.33,71.23,71.24,4800.0
2014-09-11 11:35:00,71.26,71.27,71.18,71.18,3200.0,71.26,71.27,71.18,71.18,3200.0
2014-09-11 11:40:00,71.24,71.24,71.05,71.05,8600.0,71.24,71.24,71.05,71.05,8600.0
2014-09-11 11:45:00,71.1,71.22,71.07,71.17,5400.0,71.1,71.22,71.07,71.17,5400.0
2014-09-11 11:50:00,71.17,71.22,71.14,71.16,7900.0,71.17,71.22,71.14,71.16,7900.0
2014-09-11 11:55:00,71.16,71.2,71.13,71.15,4700.0,71.16,71.2,71.13,71.15,4700.0
2014-09-11 12:00:00,71.15,71.35,71.15,71.24,5300.0,71.15,71.35,71.15,71.24,5300.0
2014-09-11 12:05:00,71.26,71.27,71.14,71.18,3800.0,71.26,71.27,71.14,71.18,3800.0
2014-09-11 12:10:00,71.17,71.23,71.14,71.17,7300.0,71.17,71.23,71.14,71.17,7300.0
2014-09-11 12:15:00,71.2,71.29,71.14,71.17,8300.0,71.2,71.29,71.14,71.17,8300.0
2014-09-11 12:20:00,71.21,71.33,71.21,71.28,3300.0,71.21,71.33,71.21,71.28,3300.0
2014-09-11 12:25:00,71.24,71.36,71.22,71.36,7800.0,71.24,71.36,71.22,71.36,7800.0
2014-09-11 12:30:00,71.32,71.36,71.21,71.23,4500.0,71.32,71.36,71.21,71.23,4500.0
2014-09-11 12:35:00,71.28,71.32,71.18,71.18,3800.0,71.28,71.32,71.18,71.18,3800.0
2014-09-11 12:40:00,71.17,71.25,71.16,71.2,2300.0,71.17,71.25,71.16,71.2,2300.0
2014-09-11 12:45:00,71.24,71.28,71.19,71.19,7300.0,71.24,71.28,71.19,71.19,7300.0
2014-09-11 12:50:00,71.21,71.25,71.14,71.18,8700.0,71.21,71.25,71.14,71.18,8700.0
2014-09-11 12:55:00,71.21,71.21,71.05,71.08,6900.0,71.21,71.21,71.05,71.08,6900.0
2014-09-11 13:00:00,71.08,71.12,71.06,71.11,7900.0,71.08,71.12,71.06,71.11,7900.0
2014-09-11 13:05:00,71.07,71.14,71.06,71.14,14600.0,71.07,71.14,71.06,71.14,14600.0
2014-09-11 13:10:00,71.11,71.19,71.11,71.12,9300.0,71.11,71.19,71.11,71.12,9300.0
2014-09-11 13:15:00,71.12,71.15,71.09,71.11,5700.0,71.12,71.15,71.09,71.11,5700.0
2014-09-11 13:20:00,71.07,71.11,71.0,71.03,11400.0,71.07,71.11,71.0,71.03,11400.0
2014-09-11 13:25:00,71.04,71.07,71.0,71.05,9000.0,71.04,71.07,71.0,71.05,9000.0
2014-09-11 13:30:00,71.03,71.12,70.99,71.12,4300.0,71.03,71.12,70.99,71.12,4300.0
2014-09-11 13:35:00,71.11,71.15,71.06,71.06,5200.0,71.11,71.15,71.06,71.06,5200.0
2014-09-11 13:40:00,71.12,71.18,71.11,71.15,3800.0,71.12,71.18,71.11,71.15,3800.0
2014-09-11 13:45:00,71.14,71.22,71.12,71.12,19100.0,71.14,71.22,71.12,71.12,19100.0
2014-09-11 13:50:00,71.12,71.16,71.05,71.07,4400.0,71.12,71.16,71.05,71.07,4400.0
2014-09-11 13:55:00,71.07,71.13,71.04,71.13,6500.0,71.07,71.13,71.04,71.13,6500.0
2014-09-11 14:00:00,71.17,71.33,71.15,71.23,7200.0,71.17,71.33,71.15,71.23,7200.0
2014-09-11 14:05:00,71.23,71.26,71.17,71.2,4600.0,71.23,71.26,71.17,71.2,4600.0
2014-09-11 14:10:00,71.22,71.27,71.15,71.15,16100.0,71.22,71.27,71.15,71.15,16100.0
2014-09-11 14:15:00,71.15,71.24,71.15,71.17,4700.0,71.15,71.24,71.15,71.17,4700.0
2014-09-11 14:20:00,71.19,71.22,71.16,71.22,3400.0,71.19,71.22,71.16,71.22,3400.0
2014-09-11 14:25:00,71.22,71.31,71.2,71.31,5100.0,71.22,71.31,71.2,71.31,5100.0
2014-09-11 14:30:00,71.33,71.5,71.3,71.37,8300.0,71.33,71.5,71.3,71.37,8300.0
2014-09-11 14:35:00,71.4,71.4,71.28,71.28,2000.0,71.4,71.4,71.28,71.28,2000.0
2014-09-11 14:40:00,71.27,71.31,71.27,71.28,5200.0,71.27,71.31,71.27,71.28,5200.0
2014-09-11 14:45:00,71.3,71.42,71.28,71.41,6800.0,71.3,71.42,71.28,71.41,6800.0
2014-09-11 14:50:00,71.38,71.39,71.32,71.35,6400.0,71.38,71.39,71.32,71.35,6400.0
2014-09-11 14:55:00,71.37,71.45,71.35,71.45,3700.0,71.37,71.45,71.35,71.45,3700.0
2014-09-11 15:00:00,71.45,71.6,71.43,71.45,20800.0,71.45,71.6,71.43,71.45,20800.0
2014-09-11 15:05:00,71.46,71.48,71.32,71.34,3200.0,71.46,71.48,71.32,71.34,3200.0
2014-09-11 15:10:00,71.34,71.42,71.34,71.4,11500.0,71.34,71.42,71.34,71.4,11500.0
2014-09-11 15:15:00,71.42,71.52,71.41,71.48,17600.0,71.42,71.52,71.41,71.48,17600.0
2014-09-11 15:20:00,71.51,71.58,71.5,71.51,8000.0,71.51,71.58,71.5,71.51,8000.0
2014-09-11 15:25:00,71.52,71.55,71.5,71.53,16000.0,71.52,71.55,71.5,71.53,16000.0
2014-09-11 15:30:00,71.54,71.58,71.48,71.58,23900.0,71.54,71.58,71.48,71.58,23900.0
2014-09-11 15:35:00,71.57,71.57,71.5,71.56,7800.0,71.57,71.57,71.5,71.56,7800.0
2014-09-11 15:40:00,71.56,71.58,71.52,71.53,15900.0,71.56,71.58,71.52,71.53,15900.0
2014-09-11 15:45:00,71.53,71.58,71.52,71.52,14600.0,71.53,71.58,71.52,71.52,14600.0
2014-09-11 15:50:00,71.52,71.59,71.52,71.53,29300.0,71.52,71.59,71.52,71.53,29300.0
2014-09-11 15:55:00,71.55,71.61,71.52,71.61,57800.0,71.55,71.61,71.52,71.61,57800.0
2014-09-12 09:30:00,71.53,71.99,71.42,71.95,28000.0,71.53,71.99,71.42,71.95,28000.0
2014-09-12 09:35:00,71.93,72.22,71.7,71.82,35800.0,71.93,72.22,71.7,71.82,35800.0
2014-09-12 09:40:00,71.75,71.98,71.75,71.98,9800.0,71.75,71.98,71.75,71.98,9800.0
2014-09-12 09:45:00,71.85,72.19,71.85,72.14,209700.0,71.85,72.19,71.85,72.14,209700.0
2014-09-12 09:50:00,72.12,72.47,72.12,72.41,65200.0,72.12,72.47,72.12,72.41,65200.0
2014-09-12 09:55:00,72.4,72.66,72.16,72.4,113400.0,72.4,72.66,72.16,72.4,113400.0
2014-09-12 10:00:00,72.4,72.9,72.4,72.75,77100.0,72.4,72.9,72.4,72.75,77100.0
2014-09-12 10:05:00,72.8,73.18,72.77,72.94,65100.0,72.8,73.18,72.77,72.94,65100.0
2014-09-12 10:10:00,72.96,73.19,72.83,72.84,59900.0,72.96,73.19,72.83,72.84,59900.0
2014-09-12 10:15:00,72.86,73.17,72.8,72.87,27800.0,72.86,73.17,72.8,72.87,27800.0
2014-09-12 10:20:00,72.86,72.99,72.67,72.69,22100.0,72.86,72.99,72.67,72.69,22100.0
2014-09-12 10:25:00,72.69,72.83,72.67,72.78,19900.0,72.69,72.83,72.67,72.78,19900.0
2014-09-12 10:30:00,72.79,72.79,72.61,72.69,21400.0,72.79,72.79,72.61,72.69,21400.0
2014-09-12 10:35:00,72.69,73.0,72.65,73.0,48200.0,72.69,73.0,72.65,73.0,48200.0
2014-09-12 10:40:00,73.0,73.24,72.97,73.16,76000.0,73.0,73.24,72.97,73.16,76000.0
2014-09-12 10:45:00,73.12,73.22,72.8,72.93,71600.0,73.12,73.22,72.8,72.93,71600.0
2014-09-12 10:50:00,72.94,73.19,72.94,73.17,21300.0,72.94,73.19,72.94,73.17,21300.0
2014-09-12 10:55:00,73.13,73.72,73.12,73.66,98000.0,73.13,73.72,73.12,73.66,98000.0
2014-09-12 11:00:00,73.65,73.65,73.21,73.25,50700.0,73.65,73.65,73.21,73.25,50700.0
2014-09-12 11:05:00,73.26,73.38,73.22,73.28,24600.0,73.26,73.38,73.22,73.28,24600.0
2014-09-12 11:10:00,73.26,73.28,73.18,73.26,27000.0,73.26,73.28,73.18,73.26,27000.0
2014-09-12 11:15:00,73.26,73.35,73.22,73.22,19600.0,73.26,73.35,73.22,73.22,19600.0
2014-09-12 11:20:00,73.23,73.24,73.02,73.05,19800.0,73.23,73.24,73.02,73.05,19800.0
2014-09-12 11:25:00,73.07,73.14,73.02,73.07,18200.0,73.07,73.14,73.02,73.07,18200.0
2014-09-12 11:30:00,73.05,73.11,72.92,73.11,21100.0,73.05,73.11,72.92,73.11,21100.0
2014-09-12 11:35:00,73.12,73.14,73.0,73.0,18400.0,73.12,73.14,73.0,73.0,18400.0
2014-09-12 11:40:00,73.0,73.02,72.96,73.01,21600.0,73.0,73.02,72.96,73.01,21600.0
2014-09-12 11:45:00,72.99,73.2,72.94,72.94,37000.0,72.99,73.2,72.94,72.94,37000.0
2014-09-12 11:50:00,72.93,73.05,72.86,73.05,21700.0,72.93,73.05,72.86,73.05,21700.0
2014-09-12 11:55:00,73.05,73.23,72.96,73.2,25100.0,73.05,73.23,72.96,73.2,25100.0
2014-09-12 12:00:00,73.16,73.51,73.13,73.48,51900.0,73.16,73.51,73.13,73.48,51900.0
2014-09-12 12:05:00,73.52,73.7,73.47,73.7,43700.0,73.52,73.7,73.47,73.7,43700.0
2014-09-12 12:10:00,73.68,73.73,73.51,73.65,36300.0,73.68,73.73,73.51,73.65,36300.0
2014-09-12 12:15:00,73.63,73.75,73.59,73.72,24200.0,73.63,73.75,73.59,73.72,24200.0
2014-09-12 12:20:00,73.73,73.78,73.49,73.55,29600.0,73.73,73.78,73.49,73.55,29600.0
2014-09-12 12:25:00,73.59,73.62,73.48,73.48,21200.0,73.59,73.62,73.48,73.48,21200.0
2014-09-12 12:30:00,73.48,73.5,73.27,73.34,19700.0,73.48,73.5,73.27,73.34,19700.0
2014-09-12 12:35:00,73.29,73.5,73.21,73.24,21100.0,73.29,73.5,73.21,73.24,21100.0
2014-09-12 12:40:00,73.28,73.44,73.28,73.42,8200.0,73.28,73.44,73.28,73.42,8200.0
2014-09-12 12:45:00,73.42,73.62,73.41,73.61,15100.0,73.42,73.62,73.41,73.61,15100.0
2014-09-12 12:50:00,73.64,73.66,73.5,73.5,9500.0,73.64,73.66,73.5,73.5,9500.0
2014-09-12 12:55:00,73.49,73.51,73.38,73.41,8000.0,73.49,73.51,73.38,73.41,8000.0
2014-09-12 13:00:00,73.41,73.45,73.36,73.4,12700.0,73.41,73.45,73.36,73.4,12700.0
2014-09-12 13:05:00,73.4,73.44,73.35,73.35,17200.0,73.4,73.44,73.35,73.35,17200.0
2014-09-12 13:10:00,73.32,73.32,73.06,73.07,22600.0,73.32,73.32,73.06,73.07,22600.0
2014-09-12 13:15:00,73.08,73.09,72.72,72.72,29100.0,73.08,73.09,72.72,72.72,29100.0
2014-09-12 13:20:00,72.72,72.74,72.51,72.51,44100.0,72.72,72.74,72.51,72.51,44100.0
2014-09-12 13:25:00,72.58,72.76,72.52,72.76,22300.0,72.58,72.76,72.52,72.76,22300.0
2014-09-12 13:30:00,72.78,72.92,72.76,72.83,13400.0,72.78,72.92,72.76,72.83,13400.0
2014-09-12 13:35:00,72.75,72.77,72.62,72.74,18600.0,72.75,72.77,72.62,72.74,18600.0
2014-09-12 13:40:00,72.73,72.88,72.66,72.88,10300.0,72.73,72.88,72.66,72.88,10300.0
2014-09-12 13:45:00,72.88,73.0,72.78,73.0,23900.0,72.88,73.0,72.78,73.0,23900.0
2014-09-12 13:50:00,73.02,73.03,72.88,73.0,16800.0,73.02,73.03,72.88,73.0,16800.0
2014-09-12 13:55:00,72.98,72.99,72.86,72.92,10000.0,72.98,72.99,72.86,72.92,10000.0
2014-09-12 14:00:00,72.92,72.92,72.74,72.78,17500.0,72.92,72.92,72.74,72.78,17500.0
2014-09-12 14:05:00,72.79,72.88,72.79,72.84,15700.0,72.79,72.88,72.79,72.84,15700.0
2014-09-12 14:10:00,72.84,72.88,72.72,72.72,27200.0,72.84,72.88,72.72,72.72,27200.0
2014-09-12 14:15:00,72.72,72.81,72.54,72.65,36300.0,72.72,72.81,72.54,72.65,36300.0
2014-09-12 14:20:00,72.64,72.84,72.64,72.84,16300.0,72.64,72.84,72.64,72.84,16300.0
2014-09-12 14:25:00,72.84,72.86,72.63,72.65,12000.0,72.84,72.86,72.63,72.65,12000.0
2014-09-12 14:30:00,72.65,72.68,72.6,72.6,9500.0,72.65,72.68,72.6,72.6,9500.0
2014-09-12 14:35:00,72.57,72.63,72.52,72.55,12200.0,72.57,72.63,72.52,72.55,12200.0
2014-09-12 14:40:00,72.56,72.59,72.44,72.52,39100.0,72.56,72.59,72.44,72.52,39100.0
2014-09-12 14:45:00,72.51,72.67,72.47,72.53,16400.0,72.51,72.67,72.47,72.53,16400.0
2014-09-12 14:50:00,72.57,72.68,72.5,72.51,36900.0,72.57,72.68,72.5,72.51,36900.0
2014-09-12 14:55:00,72.5,72.63,72.49,72.52,13400.0,72.5,72.63,72.49,72.52,13400.0
2014-09-12 15:00:00,72.52,72.52,72.37,72.38,20300.0,72.52,72.52,72.37,72.38,20300.0
2014-09-12 15:05:00,72.42,72.73,72.4,72.71,40300.0,72.42,72.73,72.4,72.71,40300.0
2014-09-12 15:10:00,72.72,72.89,72.72,72.84,22700.0,72.72,72.89,72.72,72.84,22700.0
2014-09-12 15:15:00,72.87,72.9,72.73,72.82,18900.0,72.87,72.9,72.73,72.82,18900.0
2014-09-12 15:20:00,72.83,72.89,72.79,72.85,14500.0,72.83,72.89,72.79,72.85,14500.0
2014-09-12 15:25:00,72.86,72.88,72.71,72.76,12200.0,72.86,72.88,72.71,72.76,12200.0
2014-09-12 15:30:00,72.76,72.89,72.71,72.89,15900.0,72.76,72.89,72.71,72.89,15900.0
2014-09-12 15:35:00,72.87,72.88,72.71,72.75,15400.0,72.87,72.88,72.71,72.75,15400.0
2014-09-12 15:40:00,72.75,72.83,72.75,72.8,47700.0,72.75,72.83,72.75,72.8,47700.0
2014-09-12 15:45:00,72.81,72.92,72.79,72.9,40100.0,72.81,72.92,72.79,72.9,40100.0
2014-09-12 15:50:00,72.9,72.96,72.85,72.92,53300.0,72.9,72.96,72.85,72.92,53300.0
2014-09-12 15:55:00,72.91,72.98,72.76,72.78,62800.0,72.91,72.98,72.76,72.78,62800.0
2014-09-15 09:30:00,72.64,72.98,72.36,72.53,50900.0,72.64,72.98,72.36,72.53,50900.0
2014-09-15 09:35:00,72.62,72.78,71.91,72.08,51100.0,72.62,72.78,71.91,72.08,51100.0
2014-09-15 09:40:00,72.04,72.25,71.86,72.01,62400.0,72.04,72.25,71.86,72.01,62400.0
2014-09-15 09:45:00,71.87,71.87,71.59,71.72,64800.0,71.87,71.87,71.59,71.72,64800.0
2014-09-15 09:50:00,71.72,71.94,71.63,71.89,51800.0,71.72,71.94,71.63,71.89,51800.0
2014-09-15 09:55:00,71.84,72.09,71.7,72.06,60100.0,71.84,72.09,71.7,72.06,60100.0
2014-09-15 10:00:00,72.0,72.14,71.84,72.13,42800.0,72.0,72.14,71.84,72.13,42800.0
2014-09-15 10:05:00,72.09,72.16,71.94,72.0,9600.0,72.09,72.16,71.94,72.0,9600.0
2014-09-15 10:10:00,71.99,72.25,71.95,72.17,53000.0,71.99,72.25,71.95,72.17,53000.0
2014-09-15 10:15:00,72.22,72.41,72.18,72.4,20300.0,72.22,72.41,72.18,72.4,20300.0
2014-09-15 10:20:00,72.37,72.43,72.29,72.39,17500.0,72.37,72.43,72.29,72.39,17500.0
2014-09-15 10:25:00,72.45,72.57,72.3,72.45,17400.0,72.45,72.57,72.3,72.45,17400.0
2014-09-15 10:30:00,72.47,72.47,72.18,72.18,8600.0,72.47,72.47,72.18,72.18,8600.0
2014-09-15 10:35:00,72.2,72.27,72.12,72.21,11800.0,72.2,72.27,72.12,72.21,11800.0
2014-09-15 10:40:00,72.17,72.23,71.89,71.9,61200.0,72.17,72.23,71.89,71.9,61200.0
2014-09-15 10:45:00,71.87,71.9,71.55,71.72,60700.0,71.87,71.9,71.55,71.72,60700.0
2014-09-15 10:50:00,71.77,71.77,71.57,71.62,26500.0,71.77,71.77,71.57,71.62,26500.0
2014-09-15 10:55:00,71.6,71.63,71.51,71.58,21300.0,71.6,71.63,71.51,71.58,21300.0
2014-09-15 11:00:00,71.54,71.54,70.94,71.23,73500.0,71.54,71.54,70.94,71.23,73500.0
2014-09-15 11:05:00,71.24,71.31,71.09,71.09,13600.0,71.24,71.31,71.09,71.09,13600.0
2014-09-15 11:10:00,71.09,71.12,70.79,70.9,32700.0,71.09,71.12,70.79,70.9,32700.0
2014-09-15 11:15:00,70.89,71.03,70.57,70.62,38800.0,70.89,71.03,70.57,70.62,38800.0
2014-09-15 11:20:00,70.62,70.65,70.5,70.62,20700.0,70.62,70.65,70.5,70.62,20700.0
2014-09-15 11:25:00,70.6,70.6,70.12,70.32,50100.0,70.6,70.6,70.12,70.32,50100.0
2014-09-15 11:30:00,70.34,70.55,70.24,70.5,26800.0,70.34,70.55,70.24,70.5,26800.0
2014-09-15 11:35:00,70.6,70.83,70.59,70.71,28000.0,70.6,70.83,70.59,70.71,28000.0
2014-09-15 11:40:00,70.72,70.84,70.56,70.59,17100.0,70.72,70.84,70.56,70.59,17100.0
2014-09-15 11:45:00,70.61,70.61,70.33,70.35,10500.0,70.61,70.61,70.33,70.35,10500.0
2014-09-15 11:50:00,70.29,70.43,70.18,70.25,18700.0,70.29,70.43,70.18,70.25,18700.0
2014-09-15 11:55:00,70.29,70.49,70.26,70.31,24900.0,70.29,70.49,70.26,70.31,24900.0
2014-09-15 12:00:00,70.29,70.31,69.88,69.93,44600.0,70.29,70.31,69.88,69.93,44600.0
2014-09-15 12:05:00,69.92,70.11,69.8,70.1,18500.0,69.92,70.11,69.8,70.1,18500.0
2014-09-15 12:10:00,70.14,70.15,70.04,70.14,6800.0,70.14,70.15,70.04,70.14,6800.0
2014-09-15 12:15:00,70.17,70.45,70.17,70.35,24500.0,70.17,70.45,70.17,70.35,24500.0
2014-09-15 12:20:00,70.36,70.43,70.33,70.43,7700.0,70.36,70.43,70.33,70.43,7700.0
2014-09-15 12:25:00,70.47,70.7,70.43,70.66,33900.0,70.47,70.7,70.43,70.66,33900.0
2014-09-15 12:30:00,70.7,70.75,70.48,70.53,12000.0,70.7,70.75,70.48,70.53,12000.0
2014-09-15 12:35:00,70.5,70.5,70.3,70.37,12400.0,70.5,70.5,70.3,70.37,12400.0
2014-09-15 12:40:00,70.38,70.5,70.35,70.41,14500.0,70.38,70.5,70.35,70.41,14500.0
2014-09-15 12:45:00,70.39,70.67,70.37,70.6,11900.0,70.39,70.67,70.37,70.6,11900.0
2014-09-15 12:50:00,70.58,70.77,70.54,70.67,15600.0,70.58,70.77,70.54,70.67,15600.0
2014-09-15 12:55:00,70.66,70.77,70.64,70.75,7400.0,70.66,70.77,70.64,70.75,7400.0
2014-09-15 13:00:00,70.77,70.77,70.61,70.69,12800.0,70.77,70.77,70.61,70.69,12800.0
2014-09-15 13:05:00,70.67,70.7,70.6,70.66,4700.0,70.67,70.7,70.6,70.66,4700.0
2014-09-15 13:10:00,70.67,70.73,70.62,70.63,19900.0,70.67,70.73,70.62,70.63,19900.0
2014-09-15 13:15:00,70.63,70.63,70.45,70.58,9400.0,70.63,70.63,70.45,70.58,9400.0
2014-09-15 13:20:00,70.54,70.54,70.26,70.26,12400.0,70.54,70.54,70.26,70.26,12400.0
2014-09-15 13:25:00,70.3,70.37,70.26,70.28,10400.0,70.3,70.37,70.26,70.28,10400.0
2014-09-15 13:30:00,70.27,70.29,70.23,70.24,18400.0,70.27,70.29,70.23,70.24,18400.0
2014-09-15 13:35:00,70.26,70.29,70.14,70.22,9700.0,70.26,70.29,70.14,70.22,9700.0
2014-09-15 13:40:00,70.2,70.23,70.1,70.23,15600.0,70.2,70.23,70.1,70.23,15600.0
2014-09-15 13:45:00,70.24,70.3,70.21,70.22,11200.0,70.24,70.3,70.21,70.22,11200.0
2014-09-15 13:50:00,70.21,70.26,70.11,70.18,16700.0,70.21,70.26,70.11,70.18,16700.0
2014-09-15 13:55:00,70.21,70.26,70.15,70.19,19300.0,70.21,70.26,70.15,70.19,19300.0
2014-09-15 14:00:00,70.17,70.2,70.07,70.1,13800.0,70.17,70.2,70.07,70.1,13800.0
2014-09-15 14:05:00,70.08,70.15,70.06,70.11,20300.0,70.08,70.15,70.06,70.11,20300.0
2014-09-15 14:10:00,70.06,70.07,70.0,70.0,19700.0,70.06,70.07,70.0,70.0,19700.0
2014-09-15 14:15:00,70.0,70.0,69.83,69.86,16000.0,70.0,70.0,69.83,69.86,16000.0
2014-09-15 14:20:00,69.86,69.97,69.82,69.97,16800.0,69.86,69.97,69.82,69.97,16800.0
2014-09-15 14:25:00,69.93,70.38,69.92,70.35,32000.0,69.93,70.38,69.92,70.35,32000.0
2014-09-15 14:30:00,70.38,70.49,70.36,70.49,10600.0,70.38,70.49,70.36,70.49,10600.0
2014-09-15 14:35:00,70.48,70.57,70.3,70.31,12500.0,70.48,70.57,70.3,70.31,12500.0
2014-09-15 14:40:00,70.33,70.35,70.29,70.31,4100.0,70.33,70.35,70.29,70.31,4100.0
2014-09-15 14:45:00,70.32,70.4,70.29,70.3,7200.0,70.32,70.4,70.29,70.3,7200.0
2014-09-15 14:50:00,70.28,70.29,70.23,70.23,3300.0,70.28,70.29,70.23,70.23,3300.0
2014-09-15 14:55:00,70.22,70.3,70.21,70.3,4300.0,70.22,70.3,70.21,70.3,4300.0
2014-09-15 15:00:00,70.27,70.4,70.27,70.35,6700.0,70.27,70.4,70.27,70.35,6700.0
2014-09-15 15:05:00,70.33,70.35,70.27,70.27,3700.0,70.33,70.35,70.27,70.27,3700.0
2014-09-15 15:10:00,70.29,70.29,70.15,70.15,5800.0,70.29,70.29,70.15,70.15,5800.0
2014-09-15 15:15:00,70.17,70.21,70.0,70.0,31700.0,70.17,70.21,70.0,70.0,31700.0
2014-09-15 15:20:00,70.03,70.09,70.01,70.05,5000.0,70.03,70.09,70.01,70.05,5000.0
2014-09-15 15:25:00,70.07,70.1,69.98,69.99,7400.0,70.07,70.1,69.98,69.99,7400.0
2014-09-15 15:30:00,70.02,70.13,69.95,70.1,22600.0,70.02,70.13,69.95,70.1,22600.0
2014-09-15 15:35:00,70.1,70.1,69.91,69.91,16500.0,70.1,70.1,69.91,69.91,16500.0
2014-09-15 15:40:00,69.93,69.94,69.9,69.92,23100.0,69.93,69.94,69.9,69.92,23100.0
2014-09-15 15:45:00,69.93,69.93,69.9,69.9,34500.0,69.93,69.93,69.9,69.9,34500.0
2014-09-15 15:50:00,69.9,69.92,69.86,69.86,36900.0,69.9,69.92,69.86,69.86,36900.0
2014-09-15 15:55:00,69.86,69.92,69.84,69.92,64700.0,69.86,69.92,69.84,69.92,64700.0
2014-09-16 09:30:00,69.61,69.8,68.55,69.48,112000.0,69.61,69.8,68.55,69.48,112000.0
2014-09-16 09:35:00,69.46,69.52,69.19,69.36,70500.0,69.46,69.52,69.19,69.36,70500.0
2014-09-16 09:40:00,69.39,69.81,69.32,69.8,53400.0,69.39,69.81,69.32,69.8,53400.0
2014-09-16 09:45:00,69.72,70.06,69.64,70.0,69900.0,69.72,70.06,69.64,70.0,69900.0
2014-09-16 09:50:00,70.0,70.21,70.0,70.17,35100.0,70.0,70.21,70.0,70.17,35100.0
2014-09-16 09:55:00,70.15,70.18,69.76,69.97,16300.0,70.15,70.18,69.76,69.97,16300.0
2014-09-16 10:00:00,69.97,70.06,69.72,69.79,21600.0,69.97,70.06,69.72,69.79,21600.0
2014-09-16 10:05:00,69.76,69.8,69.48,69.63,20300.0,69.76,69.8,69.48,69.63,20300.0
2014-09-16 10:10:00,69.6,70.1,69.6,69.98,16300.0,69.6,70.1,69.6,69.98,16300.0
2014-09-16 10:15:00,70.02,70.07,69.76,69.76,6600.0,70.02,70.07,69.76,69.76,6600.0
2014-09-16 10:20:00,69.77,69.79,69.52,69.52,9400.0,69.77,69.79,69.52,69.52,9400.0
2014-09-16 10:25:00,69.51,69.64,69.51,69.61,11700.0,69.51,69.64,69.51,69.61,11700.0
2014-09-16 10:30:00,69.62,69.81,69.62,69.66,8100.0,69.62,69.81,69.62,69.66,8100.0
2014-09-16 10:35:00,69.65,69.65,69.5,69.63,15100.0,69.65,69.65,69.5,69.63,15100.0
2014-09-16 10:40:00,69.65,69.72,69.32,69.36,9600.0,69.65,69.72,69.32,69.36,9600.0
2014-09-16 10:45:00,69.39,69.6,69.33,69.54,10100.0,69.39,69.6,69.33,69.54,10100.0
2014-09-16 10:50:00,69.56,69.6,69.4,69.4,8500.0,69.56,69.6,69.4,69.4,8500.0
2014-09-16 10:55:00,69.4,69.4,69.19,69.22,8400.0,69.4,69.4,69.19,69.22,8400.0
2014-09-16 11:00:00,69.21,69.21,69.05,69.15,18500.0,69.21,69.21,69.05,69.15,18500.0
2014-09-16 11:05:00,69.18,69.18,68.94,68.99,16500.0,69.18,69.18,68.94,68.99,16500.0
2014-09-16 11:10:00,68.99,69.0,68.92,68.94,11900.0,68.99,69.0,68.92,68.94,11900.0
2014-09-16 11:15:00,68.94,69.0,68.89,68.99,18700.0,68.94,69.0,68.89,68.99,18700.0
2014-09-16 11:20:00,69.0,69.13,69.0,69.1,11000.0,69.0,69.13,69.0,69.1,11000.0
2014-09-16 11:25:00,69.13,69.14,68.98,69.12,12700.0,69.13,69.14,68.98,69.12,12700.0
2014-09-16 11:30:00,69.12,69.26,69.12,69.18,13600.0,69.12,69.26,69.12,69.18,13600.0
2014-09-16 11:35:00,69.19,69.41,69.19,69.4,31000.0,69.19,69.41,69.19,69.4,31000.0
2014-09-16 11:40:00,69.41,69.6,69.41,69.57,18800.0,69.41,69.6,69.41,69.57,18800.0
2014-09-16 11:45:00,69.58,69.82,69.58,69.75,10300.0,69.58,69.82,69.58,69.75,10300.0
2014-09-16 11:50:00,69.73,70.08,69.73,69.95,26700.0,69.73,70.08,69.73,69.95,26700.0
2014-09-16 11:55:00,69.96,69.96,69.72,69.72,8200.0,69.96,69.96,69.72,69.72,8200.0
2014-09-16 12:00:00,69.78,69.8,69.46,69.63,19300.0,69.78,69.8,69.46,69.63,19300.0
2014-09-16 12:05:00,69.62,69.64,69.46,69.54,9000.0,69.62,69.64,69.46,69.54,9000.0
2014-09-16 12:10:00,69.62,69.63,69.55,69.58,1500.0,69.62,69.63,69.55,69.58,1500.0
2014-09-16 12:15:00,69.57,69.63,69.52,69.52,2000.0,69.57,69.63,69.52,69.52,2000.0
2014-09-16 12:20:00,69.54,69.75,69.54,69.75,13200.0,69.54,69.75,69.54,69.75,13200.0
2014-09-16 12:25:00,69.78,70.09,69.78,69.98,30900.0,69.78,70.09,69.78,69.98,30900.0
2014-09-16 12:30:00,69.98,70.09,69.97,70.03,9300.0,69.98,70.09,69.97,70.03,9300.0
2014-09-16 12:35:00,70.02,70.24,69.98,70.24,20700.0,70.02,70.24,69.98,70.24,20700.0
2014-09-16 12:40:00,70.25,70.35,70.16,70.16,17500.0,70.25,70.35,70.16,70.16,17500.0
2014-09-16 12:45:00,70.19,70.2,70.08,70.08,7100.0,70.19,70.2,70.08,70.08,7100.0
2014-09-16 12:50:00,70.08,70.16,70.05,70.13,2700.0,70.08,70.16,70.05,70.13,2700.0
2014-09-16 12:55:00,70.16,70.2,70.08,70.17,5500.0,70.16,70.2,70.08,70.17,5500.0
2014-09-16 13:00:00,70.16,70.23,70.11,70.15,5600.0,70.16,70.23,70.11,70.15,5600.0
2014-09-16 13:05:00,70.15,70.3,70.15,70.3,7400.0,70.15,70.3,70.15,70.3,7400.0
2014-09-16 13:10:00,70.28,70.31,70.18,70.21,16000.0,70.28,70.31,70.18,70.21,16000.0
2014-09-16 13:15:00,70.24,70.34,70.2,70.3,3900.0,70.24,70.34,70.2,70.3,3900.0
2014-09-16 13:20:00,70.35,70.54,70.32,70.53,16800.0,70.35,70.54,70.32,70.53,16800.0
2014-09-16 13:25:00,70.53,70.53,70.35,70.39,10700.0,70.53,70.53,70.35,70.39,10700.0
2014-09-16 13:30:00,70.43,70.47,70.37,70.45,2800.0,70.43,70.47,70.37,70.45,2800.0
2014-09-16 13:35:00,70.5,70.73,70.49,70.59,24400.0,70.5,70.73,70.49,70.59,24400.0
2014-09-16 13:40:00,70.55,70.56,70.48,70.51,11300.0,70.55,70.56,70.48,70.51,11300.0
2014-09-16 13:45:00,70.5,70.61,70.5,70.6,9300.0,70.5,70.61,70.5,70.6,9300.0
2014-09-16 13:50:00,70.6,70.6,70.44,70.45,8200.0,70.6,70.6,70.44,70.45,8200.0
2014-09-16 13:55:00,70.45,70.46,70.4,70.45,5100.0,70.45,70.46,70.4,70.45,5100.0
2014-09-16 14:00:00,70.45,70.45,70.36,70.37,1900.0,70.45,70.45,70.36,70.37,1900.0
2014-09-16 14:05:00,70.44,70.5,70.39,70.39,6400.0,70.44,70.5,70.39,70.39,6400.0
2014-09-16 14:10:00,70.36,70.44,70.35,70.43,4100.0,70.36,70.44,70.35,70.43,4100.0
2014-09-16 14:15:00,70.41,70.43,70.33,70.35,5500.0,70.41,70.43,70.33,70.35,5500.0
2014-09-16 14:20:00,70.35,70.36,70.28,70.34,2400.0,70.35,70.36,70.28,70.34,2400.0
2014-09-16 14:25:00,70.35,70.43,70.32,70.36,4600.0,70.35,70.43,70.32,70.36,4600.0
2014-09-16 14:30:00,70.38,70.42,70.36,70.36,3900.0,70.38,70.42,70.36,70.36,3900.0
2014-09-16 14:35:00,70.41,70.47,70.4,70.45,10700.0,70.41,70.47,70.4,70.45,10700.0
2014-09-16 14:40:00,70.46,70.51,70.45,70.51,13500.0,70.46,70.51,70.45,70.51,13500.0
2014-09-16 14:45:00,70.52,70.55,70.49,70.5,12900.0,70.52,70.55,70.49,70.5,12900.0
2014-09-16 14:50:00,70.46,70.47,70.39,70.45,13500.0,70.46,70.47,70.39,70.45,13500.0
2014-09-16 14:55:00,70.4,70.46,70.37,70.45,6200.0,70.4,70.46,70.37,70.45,6200.0
2014-09-16 15:00:00,70.46,70.48,70.42,70.47,4500.0,70.46,70.48,70.42,70.47,4500.0
2014-09-16 15:05:00,70.44,70.65,70.44,70.62,10800.0,70.44,70.65,70.44,70.62,10800.0
2014-09-16 15:10:00,70.61,70.66,70.58,70.64,7300.0,70.61,70.66,70.58,70.64,7300.0
2014-09-16 15:15:00,70.63,70.66,70.62,70.65,8500.0,70.63,70.66,70.62,70.65,8500.0
2014-09-16 15:20:00,70.65,70.69,70.62,70.66,8600.0,70.65,70.69,70.62,70.66,8600.0
2014-09-16 15:25:00,70.69,70.74,70.6,70.62,18500.0,70.69,70.74,70.6,70.62,18500.0
2014-09-16 15:30:00,70.6,70.63,70.58,70.6,12000.0,70.6,70.63,70.58,70.6,12000.0
2014-09-16 15:35:00,70.6,70.61,70.54,70.54,12900.0,70.6,70.61,70.54,70.54,12900.0
2014-09-16 15:40:00,70.54,70.59,70.54,70.57,16100.0,70.54,70.59,70.54,70.57,16100.0
2014-09-16 15:45:00,70.58,70.62,70.58,70.6,16600.0,70.58,70.62,70.58,70.6,16600.0
2014-09-16 15:50:00,70.6,70.65,70.58,70.59,23100.0,70.6,70.65,70.58,70.59,23100.0
2014-09-16 15:55:00,70.6,70.7,70.58,70.68,54400.0,70.6,70.7,70.58,70.68,54400.0
2014-09-17 09:30:00,71.16,71.88,70.94,71.75,42300.0,71.16,71.88,70.94,71.75,42300.0
2014-09-17 09:35:00,71.66,72.29,71.54,71.91,46100.0,71.66,72.29,71.54,71.91,46100.0
2014-09-17 09:40:00,71.83,72.17,71.76,72.0,38200.0,71.83,72.17,71.76,72.0,38200.0
2014-09-17 09:45:00,72.05,72.34,72.01,72.16,47500.0,72.05,72.34,72.01,72.16,47500.0
2014-09-17 09:50:00,72.2,72.23,71.67,71.75,54000.0,72.2,72.23,71.67,71.75,54000.0
2014-09-17 09:55:00,71.75,72.25,71.75,72.22,24100.0,71.75,72.25,71.75,72.22,24100.0
2014-09-17 10:00:00,72.23,72.42,71.93,71.96,37700.0,72.23,72.42,71.93,71.96,37700.0
2014-09-17 10:05:00,72.02,72.34,71.99,72.18,21300.0,72.02,72.34,71.99,72.18,21300.0
2014-09-17 10:10:00,72.22,72.33,72.0,72.0,18100.0,72.22,72.33,72.0,72.0,18100.0
2014-09-17 10:15:00,72.05,72.25,72.02,72.2,19300.0,72.05,72.25,72.02,72.2,19300.0
2014-09-17 10:20:00,72.2,72.2,72.1,72.2,9600.0,72.2,72.2,72.1,72.2,9600.0
2014-09-17 10:25:00,72.18,72.27,72.11,72.27,15100.0,72.18,72.27,72.11,72.27,15100.0
2014-09-17 10:30:00,72.27,72.29,72.08,72.2,27100.0,72.27,72.29,72.08,72.2,27100.0
2014-09-17 10:35:00,72.2,72.25,72.14,72.18,29600.0,72.2,72.25,72.14,72.18,29600.0
2014-09-17 10:40:00,72.17,72.24,72.14,72.22,32700.0,72.17,72.24,72.14,72.22,32700.0
2014-09-17 10:45:00,72.22,72.26,72.14,72.23,40200.0,72.22,72.26,72.14,72.23,40200.0
2014-09-17 10:50:00,72.24,72.27,72.17,72.22,19200.0,72.24,72.27,72.17,72.22,19200.0
2014-09-17 10:55:00,72.2,72.27,72.15,72.18,34400.0,72.2,72.27,72.15,72.18,34400.0
2014-09-17 11:00:00,72.15,72.25,71.98,72.21,33800.0,72.15,72.25,71.98,72.21,33800.0
2014-09-17 11:05:00,72.24,72.27,72.1,72.11,27500.0,72.24,72.27,72.1,72.11,27500.0
2014-09-17 11:10:00,72.14,72.16,71.93,72.09,20400.0,72.14,72.16,71.93,72.09,20400.0
2014-09-17 11:15:00,72.11,72.17,72.07,72.16,9900.0,72.11,72.17,72.07,72.16,9900.0
2014-09-17 11:20:00,72.14,72.16,71.88,71.88,11300.0,72.14,72.16,71.88,71.88,11300.0
2014-09-17 11:25:00,71.92,71.96,71.78,71.94,17700.0,71.92,71.96,71.78,71.94,17700.0
2014-09-17 11:30:00,71.97,72.09,71.9,71.93,4900.0,71.97,72.09,71.9,71.93,4900.0
2014-09-17 11:35:00,71.95,72.06,71.92,72.03,6700.0,71.95,72.06,71.92,72.03,6700.0
2014-09-17 11:40:00,72.03,72.06,71.99,71.99,3700.0,72.03,72.06,71.99,71.99,3700.0
2014-09-17 11:45:00,71.94,72.1,71.94,72.08,3700.0,71.94,72.1,71.94,72.08,3700.0
2014-09-17 11:50:00,72.09,72.15,72.03,72.12,5500.0,72.09,72.15,72.03,72.12,5500.0
2014-09-17 11:55:00,72.13,72.17,72.08,72.08,8000.0,72.13,72.17,72.08,72.08,8000.0
2014-09-17 12:00:00,72.08,72.13,71.93,71.93,11500.0,72.08,72.13,71.93,71.93,11500.0
2014-09-17 12:05:00,71.92,72.02,71.9,71.95,19400.0,71.92,72.02,71.9,71.95,19400.0
2014-09-17 12:10:00,71.96,72.0,71.87,71.87,8900.0,71.96,72.0,71.87,71.87,8900.0
2014-09-17 12:15:00,71.87,71.89,71.72,71.75,10700.0,71.87,71.89,71.72,71.75,10700.0
2014-09-17 12:20:00,71.78,71.78,71.6,71.63,11000.0,71.78,71.78,71.6,71.63,11000.0
2014-09-17 12:25:00,71.6,71.62,71.45,71.5,11900.0,71.6,71.62,71.45,71.5,11900.0
2014-09-17 12:30:00,71.48,71.55,71.47,71.55,6700.0,71.48,71.55,71.47,71.55,6700.0
2014-09-17 12:35:00,71.57,71.75,71.57,71.73,7000.0,71.57,71.75,71.57,71.73,7000.0
2014-09-17 12:40:00,71.74,71.83,71.74,71.83,6200.0,71.74,71.83,71.74,71.83,6200.0
2014-09-17 12:45:00,71.82,71.84,71.74,71.76,12600.0,71.82,71.84,71.74,71.76,12600.0
2014-09-17 12:50:00,71.73,71.86,71.73,71.83,13900.0,71.73,71.86,71.73,71.83,13900.0
2014-09-17 12:55:00,71.85,71.85,71.72,71.74,4500.0,71.85,71.85,71.72,71.74,4500.0
2014-09-17 13:00:00,71.7,71.78,71.7,71.75,1700.0,71.7,71.78,71.7,71.75,1700.0
2014-09-17 13:05:00,71.78,71.79,71.68,71.74,11500.0,71.78,71.79,71.68,71.74,11500.0
2014-09-17 13:10:00,71.75,71.87,71.75,71.85,14900.0,71.75,71.87,71.75,71.85,14900.0
2014-09-17 13:15:00,71.84,71.91,71.82,71.91,2700.0,71.84,71.91,71.82,71.91,2700.0
2014-09-17 13:20:00,71.91,71.97,71.88,71.88,10200.0,71.91,71.97,71.88,71.88,10200.0
2014-09-17 13:25:00,71.85,71.88,71.75,71.82,9300.0,71.85,71.88,71.75,71.82,9300.0
2014-09-17 13:30:00,71.85,71.9,71.75,71.76,3800.0,71.85,71.9,71.75,71.76,3800.0
2014-09-17 13:35:00,71.8,71.93,71.78,71.83,5100.0,71.8,71.93,71.78,71.83,5100.0
2014-09-17 13:40:00,71.87,71.98,71.85,71.96,8600.0,71.87,71.98,71.85,71.96,8600.0
2014-09-17 13:45:00,71.95,71.98,71.87,71.95,4900.0,71.95,71.98,71.87,71.95,4900.0
2014-09-17 13:50:00,71.94,72.04,71.92,72.0,4100.0,71.94,72.04,71.92,72.0,4100.0
2014-09-17 13:55:00,72.03,72.1,72.01,72.09,6000.0,72.03,72.1,72.01,72.09,6000.0
2014-09-17 14:00:00,72.1,72.17,71.44,71.47,27700.0,72.1,72.17,71.44,71.47,27700.0
2014-09-17 14:05:00,71.45,72.02,71.43,72.02,15300.0,71.45,72.02,71.43,72.02,15300.0
2014-09-17 14:10:00,72.08,72.24,72.07,72.15,24500.0,72.08,72.24,72.07,72.15,24500.0
2014-09-17 14:15:00,72.2,72.23,72.05,72.13,13000.0,72.2,72.23,72.05,72.13,13000.0
2014-09-17 14:20:00,72.14,72.17,72.06,72.16,10000.0,72.14,72.17,72.06,72.16,10000.0
2014-09-17 14:25:00,72.18,72.18,72.08,72.1,5700.0,72.18,72.18,72.08,72.1,5700.0
2014-09-17 14:30:00,72.12,72.16,71.95,72.05,4400.0,72.12,72.16,71.95,72.05,4400.0
2014-09-17 14:35:00,72.05,72.05,71.85,71.85,9000.0,72.05,72.05,71.85,71.85,9000.0
2014-09-17 14:40:00,71.87,71.95,71.78,71.78,14600.0,71.87,71.95,71.78,71.78,14600.0
2014-09-17 14:45:00,71.78,71.88,71.7,71.85,8900.0,71.78,71.88,71.7,71.85,8900.0
2014-09-17 14:50:00,71.89,72.03,71.68,71.99,13400.0,71.89,72.03,71.68,71.99,13400.0
2014-09-17 14:55:00,72.01,72.04,71.95,72.01,8400.0,72.01,72.04,71.95,72.01,8400.0
2014-09-17 15:00:00,72.0,72.14,71.98,72.14,17100.0,72.0,72.14,71.98,72.14,17100.0
2014-09-17 15:05:00,72.1,72.23,72.1,72.2,20600.0,72.1,72.23,72.1,72.2,20600.0
2014-09-17 15:10:00,72.19,72.19,72.0,72.06,7300.0,72.19,72.19,72.0,72.06,7300.0
2014-09-17 15:15:00,72.08,72.14,72.08,72.11,12900.0,72.08,72.14,72.08,72.11,12900.0
2014-09-17 15:20:00,72.11,72.12,71.8,71.85,23100.0,72.11,72.12,71.8,71.85,23100.0
2014-09-17 15:25:00,71.83,72.03,71.8,72.02,10900.0,71.83,72.03,71.8,72.02,10900.0
2014-09-17 15:30:00,72.05,72.05,71.74,71.75,11800.0,72.05,72.05,71.74,71.75,11800.0
2014-09-17 15:35:00,71.75,71.82,71.56,71.56,12400.0,71.75,71.82,71.56,71.56,12400.0
2014-09-17 15:40:00,71.59,71.75,71.58,71.72,15200.0,71.59,71.75,71.58,71.72,15200.0
2014-09-17 15:45:00,71.71,71.71,71.62,71.64,27200.0,71.71,71.71,71.62,71.64,27200.0
2014-09-17 15:50:00,71.68,71.72,71.61,71.62,22400.0,71.68,71.72,71.61,71.62,22400.0
2014-09-17 15:55:00,71.63,71.74,71.61,71.69,34500.0,71.63,71.74,71.61,71.69,34500.0
2014-09-18 09:30:00,72.02,72.12,71.69,71.86,29500.0,72.02,72.12,71.69,71.86,29500.0
2014-09-18 09:35:00,71.75,72.1,71.5,71.83,45500.0,71.75,72.1,71.5,71.83,45500.0
2014-09-18 09:40:00,71.82,72.01,71.54,72.01,30700.0,71.82,72.01,71.54,72.01,30700.0
2014-09-18 09:45:00,72.08,72.2,71.6,71.69,28700.0,72.08,72.2,71.6,71.69,28700.0
2014-09-18 09:50:00,71.7,72.13,71.63,72.06,14700.0,71.7,72.13,71.63,72.06,14700.0
2014-09-18 09:55:00,72.08,72.2,71.96,72.05,11400.0,72.08,72.2,71.96,72.05,11400.0
2014-09-18 10:00:00,72.08,72.13,71.86,71.98,15900.0,72.08,72.13,71.86,71.98,15900.0
2014-09-18 10:05:00,72.02,72.03,71.88,71.93,16600.0,72.02,72.03,71.88,71.93,16600.0
2014-09-18 10:10:00,71.96,71.96,71.51,71.55,24500.0,71.96,71.96,71.51,71.55,24500.0
2014-09-18 10:15:00,71.57,71.72,71.45,71.53,14600.0,71.57,71.72,71.45,71.53,14600.0
2014-09-18 10:20:00,71.62,71.93,71.58,71.79,24000.0,71.62,71.93,71.58,71.79,24000.0
2014-09-18 10:25:00,71.77,71.82,71.47,71.65,26000.0,71.77,71.82,71.47,71.65,26000.0
2014-09-18 10:30:00,71.63,71.89,71.61,71.89,10300.0,71.63,71.89,71.61,71.89,10300.0
2014-09-18 10:35:00,71.94,72.1,71.89,71.91,32500.0,71.94,72.1,71.89,71.91,32500.0
2014-09-18 10:40:00,71.95,72.1,71.88,72.07,14300.0,71.95,72.1,71.88,72.07,14300.0
2014-09-18 10:45:00,72.1,72.15,72.03,72.05,23300.0,72.1,72.15,72.03,72.05,23300.0
2014-09-18 10:50:00,72.08,72.1,71.99,72.08,13900.0,72.08,72.1,71.99,72.08,13900.0
2014-09-18 10:55:00,72.08,72.08,71.87,71.87,8700.0,72.08,72.08,71.87,71.87,8700.0
2014-09-18 11:00:00,71.87,72.02,71.83,72.0,4900.0,71.87,72.02,71.83,72.0,4900.0
2014-09-18 11:05:00,71.98,72.01,71.89,71.98,9900.0,71.98,72.01,71.89,71.98,9900.0
2014-09-18 11:10:00,72.02,72.05,71.89,71.92,5900.0,72.02,72.05,71.89,71.92,5900.0
2014-09-18 11:15:00,71.93,71.95,71.8,71.82,5300.0,71.93,71.95,71.8,71.82,5300.0
2014-09-18 11:20:00,71.81,71.83,71.7,71.72,17700.0,71.81,71.83,71.7,71.72,17700.0
2014-09-18 11:25:00,71.69,71.86,71.69,71.78,6600.0,71.69,71.86,71.69,71.78,6600.0
2014-09-18 11:30:00,71.82,72.05,71.82,72.0,13300.0,71.82,72.05,71.82,72.0,13300.0
2014-09-18 11:35:00,72.05,72.05,71.87,71.91,2100.0,72.05,72.05,71.87,71.91,2100.0
2014-09-18 11:40:00,71.88,71.95,71.81,71.87,7500.0,71.88,71.95,71.81,71.87,7500.0
2014-09-18 11:45:00,71.83,71.85,71.73,71.74,5500.0,71.83,71.85,71.73,71.74,5500.0
2014-09-18 11:50:00,71.74,71.89,71.73,71.8,9400.0,71.74,71.89,71.73,71.8,9400.0
2014-09-18 11:55:00,71.85,71.91,71.83,71.87,2600.0,71.85,71.91,71.83,71.87,2600.0
2014-09-18 12:00:00,71.89,72.04,71.89,72.0,2200.0,71.89,72.04,71.89,72.0,2200.0
2014-09-18 12:05:00,71.99,71.99,71.82,71.85,2700.0,71.99,71.99,71.82,71.85,2700.0
2014-09-18 12:10:00,71.84,71.84,71.75,71.8,7000.0,71.84,71.84,71.75,71.8,7000.0
2014-09-18 12:15:00,71.85,71.88,71.81,71.86,2900.0,71.85,71.88,71.81,71.86,2900.0
2014-09-18 12:20:00,71.83,71.92,71.73,71.92,13700.0,71.83,71.92,71.73,71.92,13700.0
2014-09-18 12:25:00,71.92,71.93,71.87,71.92,8500.0,71.92,71.93,71.87,71.92,8500.0
2014-09-18 12:30:00,71.92,72.02,71.91,72.01,8300.0,71.92,72.02,71.91,72.01,8300.0
2014-09-18 12:35:00,72.01,72.02,72.0,72.0,2300.0,72.01,72.02,72.0,72.0,2300.0
2014-09-18 12:40:00,72.0,72.08,72.0,72.0,5900.0,72.0,72.08,72.0,72.0,5900.0
2014-09-18 12:45:00,72.0,72.07,71.85,71.86,24700.0,72.0,72.07,71.85,71.86,24700.0
2014-09-18 12:50:00,71.87,71.88,71.71,71.79,36700.0,71.87,71.88,71.71,71.79,36700.0
2014-09-18 12:55:00,71.8,71.85,71.76,71.78,7700.0,71.8,71.85,71.76,71.78,7700.0
2014-09-18 13:00:00,71.81,71.87,71.81,71.83,900.0,71.81,71.87,71.81,71.83,900.0
2014-09-18 13:05:00,71.83,71.84,71.75,71.8,4000.0,71.83,71.84,71.75,71.8,4000.0
2014-09-18 13:10:00,71.82,71.84,71.77,71.82,13000.0,71.82,71.84,71.77,71.82,13000.0
2014-09-18 13:15:00,71.84,71.85,71.76,71.78,2800.0,71.84,71.85,71.76,71.78,2800.0
2014-09-18 13:20:00,71.77,71.78,71.73,71.73,3300.0,71.77,71.78,71.73,71.73,3300.0
2014-09-18 13:25:00,71.71,71.83,71.71,71.83,2800.0,71.71,71.83,71.71,71.83,2800.0
2014-09-18 13:30:00,71.83,71.83,71.7,71.72,4000.0,71.83,71.83,71.7,71.72,4000.0
2014-09-18 13:35:00,71.75,71.79,71.73,71.79,18600.0,71.75,71.79,71.73,71.79,18600.0
2014-09-18 13:40:00,71.79,71.86,71.76,71.86,5800.0,71.79,71.86,71.76,71.86,5800.0
2014-09-18 13:45:00,71.84,71.88,71.81,71.81,4500.0,71.84,71.88,71.81,71.81,4500.0
2014-09-18 13:50:00,71.83,71.87,71.82,71.85,1600.0,71.83,71.87,71.82,71.85,1600.0
2014-09-18 13:55:00,71.85,71.85,71.73,71.73,3600.0,71.85,71.85,71.73,71.73,3600.0
2014-09-18 14:00:00,71.73,71.8,71.73,71.75,7400.0,71.73,71.8,71.73,71.75,7400.0
2014-09-18 14:05:00,71.76,71.87,71.76,71.87,3000.0,71.76,71.87,71.76,71.87,3000.0
2014-09-18 14:10:00,71.86,71.92,71.86,71.89,3900.0,71.86,71.92,71.86,71.89,3900.0
2014-09-18 14:15:00,71.91,71.92,71.88,71.88,4800.0,71.91,71.92,71.88,71.88,4800.0
2014-09-18 14:20:00,71.86,71.86,71.78,71.78,4400.0,71.86,71.86,71.78,71.78,4400.0
2014-09-18 14:25:00,71.74,71.76,71.67,71.72,5900.0,71.74,71.76,71.67,71.72,5900.0
2014-09-18 14:30:00,71.72,71.78,71.72,71.76,5600.0,71.72,71.78,71.72,71.76,5600.0
2014-09-18 14:35:00,71.74,71.74,71.68,71.72,4600.0,71.74,71.74,71.68,71.72,4600.0
2014-09-18 14:40:00,71.75,71.75,71.67,71.67,2400.0,71.75,71.75,71.67,71.67,2400.0
2014-09-18 14:45:00,71.65,71.7,71.65,71.65,7200.0,71.65,71.7,71.65,71.65,7200.0
2014-09-18 14:50:00,71.62,71.65,71.55,71.64,12000.0,71.62,71.65,71.55,71.64,12000.0
2014-09-18 14:55:00,71.62,71.64,71.58,71.61,8100.0,71.62,71.64,71.58,71.61,8100.0
2014-09-18 15:00:00,71.61,71.62,71.31,71.6,36600.0,71.61,71.62,71.31,71.6,36600.0
2014-09-18 15:05:00,71.6,71.6,71.54,71.58,6200.0,71.6,71.6,71.54,71.58,6200.0
2014-09-18 15:10:00,71.59,71.6,71.54,71.57,7300.0,71.59,71.6,71.54,71.57,7300.0
2014-09-18 15:15:00,71.56,71.61,71.53,71.56,10600.0,71.56,71.61,71.53,71.56,10600.0
2014-09-18 15:20:00,71.54,71.54,71.44,71.46,12000.0,71.54,71.54,71.44,71.46,12000.0
2014-09-18 15:25:00,71.45,71.52,71.45,71.5,10300.0,71.45,71.52,71.45,71.5,10300.0
2014-09-18 15:30:00,71.5,71.52,71.44,71.46,6900.0,71.5,71.52,71.44,71.46,6900.0
2014-09-18 15:35:00,71.47,71.52,71.38,71.5,19200.0,71.47,71.52,71.38,71.5,19200.0
2014-09-18 15:40:00,71.49,71.61,71.46,71.59,20400.0,71.49,71.61,71.46,71.59,20400.0
2014-09-18 15:45:00,71.58,71.63,71.56,71.57,18100.0,71.58,71.63,71.56,71.57,18100.0
2014-09-18 15:50:00,71.59,71.66,71.54,71.66,31600.0,71.59,71.66,71.54,71.66,31600.0
2014-09-18 15:55:00,71.65,71.73,71.63,71.7,50600.0,71.65,71.73,71.63,71.7,50600.0
2014-09-19 09:30:00,71.89,71.9,71.22,71.24,94900.0,71.89,71.9,71.22,71.24,94900.0
2014-09-19 09:35:00,71.28,71.61,71.21,71.37,22800.0,71.28,71.61,71.21,71.37,22800.0
2014-09-19 09:40:00,71.24,71.63,71.21,71.6,17100.0,71.24,71.63,71.21,71.6,17100.0
2014-09-19 09:45:00,71.67,71.67,71.45,71.45,10000.0,71.67,71.67,71.45,71.45,10000.0
2014-09-19 09:50:00,71.5,71.76,71.45,71.75,28200.0,71.5,71.76,71.45,71.75,28200.0
2014-09-19 09:55:00,71.76,71.98,71.72,71.78,26600.0,71.76,71.98,71.72,71.78,26600.0
2014-09-19 10:00:00,71.78,71.87,71.74,71.78,5100.0,71.78,71.87,71.74,71.78,5100.0
2014-09-19 10:05:00,71.79,72.33,71.79,72.21,57500.0,71.79,72.33,71.79,72.21,57500.0
2014-09-19 10:10:00,72.2,72.2,71.96,72.05,32200.0,72.2,72.2,71.96,72.05,32200.0
2014-09-19 10:15:00,72.15,72.28,71.91,71.98,14800.0,72.15,72.28,71.91,71.98,14800.0
2014-09-19 10:20:00,71.99,72.04,71.81,72.02,24600.0,71.99,72.04,71.81,72.02,24600.0
2014-09-19 10:25:00,72.01,72.17,71.92,71.94,11900.0,72.01,72.17,71.92,71.94,11900.0
2014-09-19 10:30:00,71.92,72.02,71.8,72.02,15300.0,71.92,72.02,71.8,72.02,15300.0
2014-09-19 10:35:00,72.01,72.09,71.93,72.02,5000.0,72.01,72.09,71.93,72.02,5000.0
2014-09-19 10:40:00,72.02,72.02,71.82,71.89,11300.0,72.02,72.02,71.82,71.89,11300.0
2014-09-19 10:45:00,71.88,71.88,71.73,71.75,11800.0,71.88,71.88,71.73,71.75,11800.0
2014-09-19 10:50:00,71.76,71.83,71.69,71.83,8400.0,71.76,71.83,71.69,71.83,8400.0
2014-09-19 10:55:00,71.82,72.0,71.79,71.86,19300.0,71.82,72.0,71.79,71.86,19300.0
2014-09-19 11:00:00,71.86,71.86,71.7,71.8,10700.0,71.86,71.86,71.7,71.8,10700.0
2014-09-19 11:05:00,71.82,71.98,71.82,71.89,11000.0,71.82,71.98,71.82,71.89,11000.0
2014-09-19 11:10:00,71.89,71.9,71.73,71.79,9400.0,71.89,71.9,71.73,71.79,9400.0
2014-09-19 11:15:00,71.78,71.85,71.74,71.85,6400.0,71.78,71.85,71.74,71.85,6400.0
2014-09-19 11:20:00,71.82,71.9,71.76,71.84,13100.0,71.82,71.9,71.76,71.84,13100.0
2014-09-19 11:25:00,71.81,71.85,71.75,71.8,12700.0,71.81,71.85,71.75,71.8,12700.0
2014-09-19 11:30:00,71.75,71.75,71.51,71.51,8600.0,71.75,71.75,71.51,71.51,8600.0
2014-09-19 11:35:00,71.48,71.53,71.39,71.44,14400.0,71.48,71.53,71.39,71.44,14400.0
2014-09-19 11:40:00,71.41,71.41,71.27,71.28,4900.0,71.41,71.41,71.27,71.28,4900.0
2014-09-19 11:45:00,71.33,71.43,70.98,71.14,42800.0,71.33,71.43,70.98,71.14,42800.0
2014-09-19 11:50:00,71.15,71.31,71.15,71.28,5300.0,71.15,71.31,71.15,71.28,5300.0
2014-09-19 11:55:00,71.29,71.3,71.22,71.24,2600.0,71.29,71.3,71.22,71.24,2600.0
2014-09-19 12:00:00,71.26,71.26,71.03,71.05,9000.0,71.26,71.26,71.03,71.05,9000.0
2014-09-19 12:05:00,71.06,71.09,70.9,70.96,13500.0,71.06,71.09,70.9,70.96,13500.0
2014-09-19 12:10:00,70.94,71.07,70.9,70.94,9300.0,70.94,71.07,70.9,70.94,9300.0
2014-09-19 12:15:00,70.98,71.0,70.72,70.76,18600.0,70.98,71.0,70.72,70.76,18600.0
2014-09-19 12:20:00,70.76,70.86,70.65,70.68,17400.0,70.76,70.86,70.65,70.68,17400.0
2014-09-19 12:25:00,70.7,70.82,70.7,70.76,8100.0,70.7,70.82,70.7,70.76,8100.0
2014-09-19 12:30:00,70.76,70.79,70.66,70.72,11400.0,70.76,70.79,70.66,70.72,11400.0
2014-09-19 12:35:00,70.73,70.88,70.73,70.84,24300.0,70.73,70.88,70.73,70.84,24300.0
2014-09-19 12:40:00,70.83,70.88,70.81,70.86,31000.0,70.83,70.88,70.81,70.86,31000.0
2014-09-19 12:45:00,70.84,70.84,70.57,70.57,37900.0,70.84,70.84,70.57,70.57,37900.0
2014-09-19 12:50:00,70.56,70.56,70.39,70.52,70900.0,70.56,70.56,70.39,70.52,70900.0
2014-09-19 12:55:00,70.55,70.69,70.51,70.69,3500.0,70.55,70.69,70.51,70.69,3500.0
2014-09-19 13:00:00,70.67,70.67,70.51,70.52,6300.0,70.67,70.67,70.51,70.52,6300.0
2014-09-19 13:05:00,70.52,70.59,70.51,70.53,4100.0,70.52,70.59,70.51,70.53,4100.0
2014-09-19 13:10:00,70.55,70.6,70.37,70.42,7700.0,70.55,70.6,70.37,70.42,7700.0
2014-09-19 13:15:00,70.41,70.41,70.23,70.23,7400.0,70.41,70.41,70.23,70.23,7400.0
2014-09-19 13:20:00,70.25,70.44,70.16,70.41,11700.0,70.25,70.44,70.16,70.41,11700.0
2014-09-19 13:25:00,70.43,70.62,70.41,70.59,12000.0,70.43,70.62,70.41,70.59,12000.0
2014-09-19 13:30:00,70.61,70.9,70.61,70.86,20800.0,70.61,70.9,70.61,70.86,20800.0
2014-09-19 13:35:00,70.82,70.95,70.82,70.9,6300.0,70.82,70.95,70.82,70.9,6300.0
2014-09-19 13:40:00,70.86,70.88,70.73,70.81,4800.0,70.86,70.88,70.73,70.81,4800.0
2014-09-19 13:45:00,70.83,70.87,70.82,70.87,2000.0,70.83,70.87,70.82,70.87,2000.0
2014-09-19 13:50:00,70.83,70.85,70.82,70.85,1700.0,70.83,70.85,70.82,70.85,1700.0
2014-09-19 13:55:00,70.85,70.87,70.81,70.86,4200.0,70.85,70.87,70.81,70.86,4200.0
2014-09-19 14:00:00,70.9,70.95,70.88,70.95,4400.0,70.9,70.95,70.88,70.95,4400.0
2014-09-19 14:05:00,70.96,71.05,70.89,71.04,12800.0,70.96,71.05,70.89,71.04,12800.0
2014-09-19 14:10:00,71.05,71.06,70.95,70.96,7200.0,71.05,71.06,70.95,70.96,7200.0
2014-09-19 14:15:00,70.96,71.11,70.96,71.11,11000.0,70.96,71.11,70.96,71.11,11000.0
2014-09-19 14:20:00,71.08,71.2,71.07,71.13,5600.0,71.08,71.2,71.07,71.13,5600.0
2014-09-19 14:25:00,71.1,71.27,71.1,71.26,6400.0,71.1,71.27,71.1,71.26,6400.0
2014-09-19 14:30:00,71.26,71.33,71.1,71.1,11100.0,71.26,71.33,71.1,71.1,11100.0
2014-09-19 14:35:00,71.07,71.17,71.06,71.15,4100.0,71.07,71.17,71.06,71.15,4100.0
2014-09-19 14:40:00,71.14,71.24,71.09,71.18,35700.0,71.14,71.24,71.09,71.18,35700.0
2014-09-19 14:45:00,71.2,71.2,71.13,71.13,10400.0,71.2,71.2,71.13,71.13,10400.0
2014-09-19 14:50:00,71.14,71.15,71.04,71.04,4000.0,71.14,71.15,71.04,71.04,4000.0
2014-09-19 14:55:00,71.08,71.08,71.02,71.05,3100.0,71.08,71.08,71.02,71.05,3100.0
2014-09-19 15:00:00,71.07,71.13,71.04,71.09,6100.0,71.07,71.13,71.04,71.09,6100.0
2014-09-19 15:05:00,71.07,71.07,70.95,70.95,4900.0,71.07,71.07,70.95,70.95,4900.0
2014-09-19 15:10:00,70.95,70.95,70.9,70.92,3900.0,70.95,70.95,70.9,70.92,3900.0
2014-09-19 15:15:00,70.92,70.98,70.91,70.92,9500.0,70.92,70.98,70.91,70.92,9500.0
2014-09-19 15:20:00,70.91,70.93,70.83,70.84,8400.0,70.91,70.93,70.83,70.84,8400.0
2014-09-19 15:25:00,70.84,70.84,70.75,70.75,8200.0,70.84,70.84,70.75,70.75,8200.0
2014-09-19 15:30:00,70.75,70.76,70.65,70.66,23500.0,70.75,70.76,70.65,70.66,23500.0
2014-09-19 15:35:00,70.65,70.67,70.62,70.64,25600.0,70.65,70.67,70.62,70.64,25600.0
2014-09-19 15:40:00,70.65,70.75,70.65,70.75,12200.0,70.65,70.75,70.65,70.75,12200.0
2014-09-19 15:45:00,70.75,70.82,70.74,70.79,18600.0,70.75,70.82,70.74,70.79,18600.0
2014-09-19 15:50:00,70.78,70.88,70.78,70.84,54700.0,70.78,70.88,70.78,70.84,54700.0
2014-09-19 15:55:00,70.85,70.92,70.75,70.87,176900.0,70.85,70.92,70.75,70.87,176900.0
2014-09-22 09:30:00,70.65,70.83,69.79,69.79,48100.0,70.65,70.83,69.79,69.79,48100.0
2014-09-22 09:35:00,69.78,70.0,69.59,69.78,28500.0,69.78,70.0,69.59,69.78,28500.0
2014-09-22 09:40:00,69.69,69.82,69.43,69.55,34800.0,69.69,69.82,69.43,69.55,34800.0
2014-09-22 09:45:00,69.61,69.89,69.6,69.75,16300.0,69.61,69.89,69.6,69.75,16300.0
2014-09-22 09:50:00,69.75,70.06,69.71,69.83,33800.0,69.75,70.06,69.71,69.83,33800.0
2014-09-22 09:55:00,69.83,70.12,69.77,70.08,19200.0,69.83,70.12,69.77,70.08,19200.0
2014-09-22 10:00:00,70.06,70.06,69.65,69.69,30600.0,70.06,70.06,69.65,69.69,30600.0
2014-09-22 10:05:00,69.65,69.88,69.56,69.88,36800.0,69.65,69.88,69.56,69.88,36800.0
2014-09-22 10:10:00,69.93,69.94,69.66,69.66,6200.0,69.93,69.94,69.66,69.66,6200.0
2014-09-22 10:15:00,69.63,69.64,69.41,69.45,19900.0,69.63,69.64,69.41,69.45,19900.0
2014-09-22 10:20:00,69.4,69.42,69.05,69.1,58000.0,69.4,69.42,69.05,69.1,58000.0
2014-09-22 10:25:00,69.1,69.13,69.03,69.03,38700.0,69.1,69.13,69.03,69.03,38700.0
2014-09-22 10:30:00,69.05,69.08,68.83,68.85,63700.0,69.05,69.08,68.83,68.85,63700.0
2014-09-22 10:35:00,68.84,68.88,68.64,68.84,34600.0,68.84,68.88,68.64,68.84,34600.0
2014-09-22 10:40:00,68.85,68.87,68.57,68.66,28800.0,68.85,68.87,68.57,68.66,28800.0
2014-09-22 10:45:00,68.62,68.68,68.45,68.48,32200.0,68.62,68.68,68.45,68.48,32200.0
2014-09-22 10:50:00,68.52,68.55,68.32,68.44,33500.0,68.52,68.55,68.32,68.44,33500.0
2014-09-22 10:55:00,68.44,68.44,68.11,68.11,42700.0,68.44,68.44,68.11,68.11,42700.0
2014-09-22 11:00:00,68.11,68.31,68.03,68.11,65300.0,68.11,68.31,68.03,68.11,65300.0
2014-09-22 11:05:00,68.09,68.29,68.09,68.24,28200.0,68.09,68.29,68.09,68.24,28200.0
2014-09-22 11:10:00,68.22,68.4,68.04,68.08,76700.0,68.22,68.4,68.04,68.08,76700.0
2014-09-22 11:15:00,68.1,68.1,67.68,67.92,78300.0,68.1,68.1,67.68,67.92,78300.0
2014-09-22 11:20:00,67.89,67.97,67.87,67.97,18300.0,67.89,67.97,67.87,67.97,18300.0
2014-09-22 11:25:00,67.92,68.08,67.83,67.83,25200.0,67.92,68.08,67.83,67.83,25200.0
2014-09-22 11:30:00,67.81,67.87,67.51,67.55,53600.0,67.81,67.87,67.51,67.55,53600.0
2014-09-22 11:35:00,67.56,67.88,67.55,67.88,24200.0,67.56,67.88,67.55,67.88,24200.0
2014-09-22 11:40:00,67.84,67.84,67.63,67.63,27400.0,67.84,67.84,67.63,67.63,27400.0
2014-09-22 11:45:00,67.65,67.65,67.28,67.36,55100.0,67.65,67.65,67.28,67.36,55100.0
2014-09-22 11:50:00,67.39,67.39,67.25,67.29,31200.0,67.39,67.39,67.25,67.29,31200.0
2014-09-22 11:55:00,67.31,67.34,67.07,67.12,36200.0,67.31,67.34,67.07,67.12,36200.0
2014-09-22 12:00:00,67.12,67.18,67.05,67.16,16100.0,67.12,67.18,67.05,67.16,16100.0
2014-09-22 12:05:00,67.16,67.34,67.15,67.33,15100.0,67.16,67.34,67.15,67.33,15100.0
2014-09-22 12:10:00,67.35,67.49,67.32,67.41,16700.0,67.35,67.49,67.32,67.41,16700.0
2014-09-22 12:15:00,67.42,67.61,67.42,67.49,13800.0,67.42,67.61,67.42,67.49,13800.0
2014-09-22 12:20:00,67.49,67.56,67.45,67.52,15000.0,67.49,67.56,67.45,67.52,15000.0
2014-09-22 12:25:00,67.5,67.5,67.32,67.35,16600.0,67.5,67.5,67.32,67.35,16600.0
2014-09-22 12:30:00,67.37,67.38,67.19,67.32,23800.0,67.37,67.38,67.19,67.32,23800.0
2014-09-22 12:35:00,67.34,67.44,67.29,67.42,11100.0,67.34,67.44,67.29,67.42,11100.0
2014-09-22 12:40:00,67.4,67.51,67.34,67.51,7400.0,67.4,67.51,67.34,67.51,7400.0
2014-09-22 12:45:00,67.55,67.86,67.51,67.85,43400.0,67.55,67.86,67.51,67.85,43400.0
2014-09-22 12:50:00,67.87,67.89,67.81,67.85,10200.0,67.87,67.89,67.81,67.85,10200.0
2014-09-22 12:55:00,67.87,67.95,67.78,67.78,16300.0,67.87,67.95,67.78,67.78,16300.0
2014-09-22 13:00:00,67.77,67.77,67.62,67.66,9600.0,67.77,67.77,67.62,67.66,9600.0
2014-09-22 13:05:00,67.68,68.12,67.67,68.03,62400.0,67.68,68.12,67.67,68.03,62400.0
2014-09-22 13:10:00,68.03,68.03,67.76,67.79,21100.0,68.03,68.03,67.76,67.79,21100.0
2014-09-22 13:15:00,67.79,67.9,67.74,67.89,10800.0,67.79,67.9,67.74,67.89,10800.0
2014-09-22 13:20:00,67.9,67.97,67.81,67.81,13100.0,67.9,67.97,67.81,67.81,13100.0
2014-09-22 13:25:00,67.83,67.93,67.79,67.93,10400.0,67.83,67.93,67.79,67.93,10400.0
2014-09-22 13:30:00,67.94,67.97,67.76,67.76,11200.0,67.94,67.97,67.76,67.76,11200.0
2014-09-22 13:35:00,67.78,67.78,67.61,67.7,16100.0,67.78,67.78,67.61,67.7,16100.0
2014-09-22 13:40:00,67.7,67.75,67.66,67.68,4800.0,67.7,67.75,67.66,67.68,4800.0
2014-09-22 13:45:00,67.7,67.72,67.66,67.7,3000.0,67.7,67.72,67.66,67.7,3000.0
2014-09-22 13:50:00,67.71,67.78,67.68,67.7,6900.0,67.71,67.78,67.68,67.7,6900.0
2014-09-22 13:55:00,67.71,67.72,67.63,67.68,7500.0,67.71,67.72,67.63,67.68,7500.0
2014-09-22 14:00:00,67.67,67.71,67.55,67.6,9100.0,67.67,67.71,67.55,67.6,9100.0
2014-09-22 14:05:00,67.61,67.61,67.45,67.48,26600.0,67.61,67.61,67.45,67.48,26600.0
2014-09-22 14:10:00,67.51,67.56,67.45,67.51,15900.0,67.51,67.56,67.45,67.51,15900.0
2014-09-22 14:15:00,67.5,67.55,67.39,67.41,20800.0,67.5,67.55,67.39,67.41,20800.0
2014-09-22 14:20:00,67.41,67.41,67.19,67.2,36500.0,67.41,67.41,67.19,67.2,36500.0
2014-09-22 14:25:00,67.2,67.26,67.1,67.21,35600.0,67.2,67.26,67.1,67.21,35600.0
2014-09-22 14:30:00,67.18,67.22,67.13,67.21,28000.0,67.18,67.22,67.13,67.21,28000.0
2014-09-22 14:35:00,67.21,67.22,67.02,67.02,26400.0,67.21,67.22,67.02,67.02,26400.0
2014-09-22 14:40:00,67.03,67.09,66.91,67.08,49900.0,67.03,67.09,66.91,67.08,49900.0
2014-09-22 14:45:00,67.11,67.35,67.11,67.22,23700.0,67.11,67.35,67.11,67.22,23700.0
2014-09-22 14:50:00,67.21,67.21,66.98,67.05,37200.0,67.21,67.21,66.98,67.05,37200.0
2014-09-22 14:55:00,67.06,67.15,66.95,66.95,20200.0,67.06,67.15,66.95,66.95,20200.0
2014-09-22 15:00:00,66.99,67.21,66.97,67.15,14000.0,66.99,67.21,66.97,67.15,14000.0
2014-09-22 15:05:00,67.15,67.15,67.06,67.1,15400.0,67.15,67.15,67.06,67.1,15400.0
2014-09-22 15:10:00,67.11,67.13,67.01,67.03,12500.0,67.11,67.13,67.01,67.03,12500.0
2014-09-22 15:15:00,67.03,67.09,66.98,67.03,15400.0,67.03,67.09,66.98,67.03,15400.0
2014-09-22 15:20:00,67.02,67.13,67.02,67.13,21100.0,67.02,67.13,67.02,67.13,21100.0
2014-09-22 15:25:00,67.12,67.19,67.07,67.15,26600.0,67.12,67.19,67.07,67.15,26600.0
2014-09-22 15:30:00,67.17,67.21,67.08,67.13,33600.0,67.17,67.21,67.08,67.13,33600.0
2014-09-22 15:35:00,67.11,67.18,67.1,67.18,19500.0,67.11,67.18,67.1,67.18,19500.0
2014-09-22 15:40:00,67.18,67.41,67.17,67.34,34700.0,67.18,67.41,67.17,67.34,34700.0
2014-09-22 15:45:00,67.37,67.37,67.29,67.29,42500.0,67.37,67.37,67.29,67.29,42500.0
2014-09-22 15:50:00,67.28,67.3,67.18,67.25,80800.0,67.28,67.3,67.18,67.25,80800.0
2014-09-22 15:55:00,67.27,67.27,67.12,67.18,69300.0,67.27,67.27,67.12,67.18,69300.0
2014-09-23 09:30:00,66.93,68.24,66.93,68.04,90200.0,66.93,68.24,66.93,68.04,90200.0
2014-09-23 09:35:00,68.14,68.55,68.14,68.3,108300.0,68.14,68.55,68.14,68.3,108300.0
2014-09-23 09:40:00,68.3,69.07,68.26,68.88,87800.0,68.3,69.07,68.26,68.88,87800.0
2014-09-23 09:45:00,68.8,68.82,68.06,68.71,93700.0,68.8,68.82,68.06,68.71,93700.0
2014-09-23 09:50:00,68.75,69.2,68.74,69.02,84800.0,68.75,69.2,68.74,69.02,84800.0
2014-09-23 09:55:00,69.02,69.2,68.75,68.81,41300.0,69.02,69.2,68.75,68.81,41300.0
2014-09-23 10:00:00,68.84,69.1,68.78,69.1,34400.0,68.84,69.1,68.78,69.1,34400.0
2014-09-23 10:05:00,69.11,69.2,68.72,68.72,35500.0,69.11,69.2,68.72,68.72,35500.0
2014-09-23 10:10:00,68.74,68.9,68.74,68.8,19000.0,68.74,68.9,68.74,68.8,19000.0
2014-09-23 10:15:00,68.8,68.99,68.8,68.85,23200.0,68.8,68.99,68.8,68.85,23200.0
2014-09-23 10:20:00,68.85,68.89,68.59,68.59,18900.0,68.85,68.89,68.59,68.59,18900.0
2014-09-23 10:25:00,68.61,68.61,68.17,68.17,25900.0,68.61,68.61,68.17,68.17,25900.0
2014-09-23 10:30:00,68.19,68.42,68.05,68.08,36000.0,68.19,68.42,68.05,68.08,36000.0
2014-09-23 10:35:00,68.07,68.13,67.93,68.08,22100.0,68.07,68.13,67.93,68.08,22100.0
2014-09-23 10:40:00,68.1,68.2,67.97,68.15,13100.0,68.1,68.2,67.97,68.15,13100.0
2014-09-23 10:45:00,68.18,68.2,68.03,68.2,13800.0,68.18,68.2,68.03,68.2,13800.0
2014-09-23 10:50:00,68.2,68.37,68.18,68.23,12500.0,68.2,68.37,68.18,68.23,12500.0
2014-09-23 10:55:00,68.19,68.35,68.19,68.29,12100.0,68.19,68.35,68.19,68.29,12100.0
2014-09-23 11:00:00,68.31,68.5,68.09,68.46,20000.0,68.31,68.5,68.09,68.46,20000.0
2014-09-23 11:05:00,68.43,68.52,68.39,68.45,14500.0,68.43,68.52,68.39,68.45,14500.0
2014-09-23 11:10:00,68.45,68.45,68.16,68.28,13000.0,68.45,68.45,68.16,68.28,13000.0
2014-09-23 11:15:00,68.29,68.4,68.29,68.34,11700.0,68.29,68.4,68.29,68.34,11700.0
2014-09-23 11:20:00,68.38,68.61,68.38,68.55,10400.0,68.38,68.61,68.38,68.55,10400.0
2014-09-23 11:25:00,68.55,68.55,68.24,68.25,12200.0,68.55,68.55,68.24,68.25,12200.0
2014-09-23 11:30:00,68.34,68.42,68.32,68.42,7600.0,68.34,68.42,68.32,68.42,7600.0
2014-09-23 11:35:00,68.44,68.6,68.42,68.59,10600.0,68.44,68.6,68.42,68.59,10600.0
2014-09-23 11:40:00,68.59,68.6,68.33,68.43,9000.0,68.59,68.6,68.33,68.43,9000.0
2014-09-23 11:45:00,68.43,68.49,68.41,68.45,10500.0,68.43,68.49,68.41,68.45,10500.0
2014-09-23 11:50:00,68.47,68.48,68.4,68.43,3200.0,68.47,68.48,68.4,68.43,3200.0
2014-09-23 11:55:00,68.4,68.4,68.35,68.37,3000.0,68.4,68.4,68.35,68.37,3000.0
2014-09-23 12:00:00,68.35,68.42,68.18,68.18,4900.0,68.35,68.42,68.18,68.18,4900.0
2014-09-23 12:05:00,68.21,68.34,68.21,68.29,2400.0,68.21,68.34,68.21,68.29,2400.0
2014-09-23 12:10:00,68.27,68.28,68.09,68.13,4400.0,68.27,68.28,68.09,68.13,4400.0
2014-09-23 12:15:00,68.14,68.23,68.1,68.19,9000.0,68.14,68.23,68.1,68.19,9000.0
2014-09-23 12:20:00,68.19,68.2,68.0,68.03,11300.0,68.19,68.2,68.0,68.03,11300.0
2014-09-23 12:25:00,68.03,68.1,68.03,68.06,5900.0,68.03,68.1,68.03,68.06,5900.0
2014-09-23 12:30:00,68.05,68.13,68.05,68.11,4400.0,68.05,68.13,68.05,68.11,4400.0
2014-09-23 12:35:00,68.12,68.19,68.05,68.05,4800.0,68.12,68.19,68.05,68.05,4800.0
2014-09-23 12:40:00,68.09,68.14,68.08,68.11,3600.0,68.09,68.14,68.08,68.11,3600.0
2014-09-23 12:45:00,68.09,68.15,68.03,68.03,15000.0,68.09,68.15,68.03,68.03,15000.0
2014-09-23 12:50:00,68.06,68.06,67.92,67.96,29500.0,68.06,68.06,67.92,67.96,29500.0
2014-09-23 12:55:00,67.96,67.96,67.78,67.92,20700.0,67.96,67.96,67.78,67.92,20700.0
2014-09-23 13:00:00,67.92,67.99,67.8,67.99,3400.0,67.92,67.99,67.8,67.99,3400.0
2014-09-23 13:05:00,67.96,67.96,67.82,67.82,16400.0,67.96,67.96,67.82,67.82,16400.0
2014-09-23 13:10:00,67.82,67.94,67.76,67.92,23700.0,67.82,67.94,67.76,67.92,23700.0
2014-09-23 13:15:00,67.89,67.9,67.77,67.87,13500.0,67.89,67.9,67.77,67.87,13500.0
2014-09-23 13:20:00,67.91,67.98,67.86,67.9,8100.0,67.91,67.98,67.86,67.9,8100.0
2014-09-23 13:25:00,67.9,68.01,67.9,67.98,4800.0,67.9,68.01,67.9,67.98,4800.0
2014-09-23 13:30:00,67.99,68.08,67.89,68.02,5700.0,67.99,68.08,67.89,68.02,5700.0
2014-09-23 13:35:00,68.04,68.05,67.92,68.02,7500.0,68.04,68.05,67.92,68.02,7500.0
2014-09-23 13:40:00,68.03,68.03,67.89,67.95,1600.0,68.03,68.03,67.89,67.95,1600.0
2014-09-23 13:45:00,67.97,67.97,67.88,67.88,2700.0,67.97,67.97,67.88,67.88,2700.0
2014-09-23 13:50:00,67.91,67.91,67.81,67.88,9700.0,67.91,67.91,67.81,67.88,9700.0
2014-09-23 13:55:00,67.87,67.87,67.6,67.68,10200.0,67.87,67.87,67.6,67.68,10200.0
2014-09-23 14:00:00,67.65,67.81,67.63,67.76,5700.0,67.65,67.81,67.63,67.76,5700.0
2014-09-23 14:05:00,67.79,67.8,67.64,67.66,7100.0,67.79,67.8,67.64,67.66,7100.0
2014-09-23 14:10:00,67.65,67.74,67.64,67.72,5600.0,67.65,67.74,67.64,67.72,5600.0
2014-09-23 14:15:00,67.7,67.77,67.67,67.72,3300.0,67.7,67.77,67.67,67.72,3300.0
2014-09-23 14:20:00,67.77,67.78,67.57,67.58,6500.0,67.77,67.78,67.57,67.58,6500.0
2014-09-23 14:25:00,67.66,67.69,67.61,67.69,4600.0,67.66,67.69,67.61,67.69,4600.0
2014-09-23 14:30:00,67.73,67.79,67.71,67.72,2200.0,67.73,67.79,67.71,67.72,2200.0
2014-09-23 14:35:00,67.72,67.74,67.61,67.63,7500.0,67.72,67.74,67.61,67.63,7500.0
2014-09-23 14:40:00,67.64,67.66,67.56,67.59,13800.0,67.64,67.66,67.56,67.59,13800.0
2014-09-23 14:45:00,67.56,67.58,67.48,67.52,16200.0,67.56,67.58,67.48,67.52,16200.0
2014-09-23 14:50:00,67.53,67.63,67.53,67.56,8600.0,67.53,67.63,67.53,67.56,8600.0
2014-09-23 14:55:00,67.56,67.59,67.45,67.56,10700.0,67.56,67.59,67.45,67.56,10700.0
2014-09-23 15:00:00,67.55,67.71,67.55,67.63,11500.0,67.55,67.71,67.55,67.63,11500.0
2014-09-23 15:05:00,67.63,67.63,67.58,67.6,3200.0,67.63,67.63,67.58,67.6,3200.0
2014-09-23 15:10:00,67.58,67.66,67.58,67.64,4400.0,67.58,67.66,67.58,67.64,4400.0
2014-09-23 15:15:00,67.69,67.76,67.64,67.68,8200.0,67.69,67.76,67.64,67.68,8200.0
2014-09-23 15:20:00,67.68,67.74,67.67,67.72,6500.0,67.68,67.74,67.67,67.72,6500.0
2014-09-23 15:25:00,67.71,67.83,67.69,67.73,27300.0,67.71,67.83,67.69,67.73,27300.0
2014-09-23 15:30:00,67.73,67.89,67.72,67.88,12900.0,67.73,67.89,67.72,67.88,12900.0
2014-09-23 15:35:00,67.89,68.02,67.88,68.01,28100.0,67.89,68.02,67.88,68.01,28100.0
2014-09-23 15:40:00,68.02,68.03,67.88,67.91,15600.0,68.02,68.03,67.88,67.91,15600.0
2014-09-23 15:45:00,67.9,67.91,67.84,67.91,20100.0,67.9,67.91,67.84,67.91,20100.0
2014-09-23 15:50:00,67.91,67.92,67.74,67.81,32400.0,67.91,67.92,67.74,67.81,32400.0
2014-09-23 15:55:00,67.8,67.82,67.73,67.74,43200.0,67.8,67.82,67.73,67.74,43200.0
2014-09-24 09:30:00,68.17,68.19,67.41,67.56,54400.0,68.17,68.19,67.41,67.56,54400.0
2014-09-24 09:35:00,67.56,67.88,67.3,67.74,17200.0,67.56,67.88,67.3,67.74,17200.0
2014-09-24 09:40:00,67.71,68.02,67.71,67.85,28300.0,67.71,68.02,67.71,67.85,28300.0
2014-09-24 09:45:00,67.92,67.92,67.2,67.42,37100.0,67.92,67.92,67.2,67.42,37100.0
2014-09-24 09:50:00,67.36,67.91,67.3,67.91,25400.0,67.36,67.91,67.3,67.91,25400.0
2014-09-24 09:55:00,67.85,67.9,67.56,67.58,7700.0,67.85,67.9,67.56,67.58,7700.0
2014-09-24 10:00:00,67.62,67.78,67.56,67.74,25500.0,67.62,67.78,67.56,67.74,25500.0
2014-09-24 10:05:00,67.75,67.95,67.63,67.83,28900.0,67.75,67.95,67.63,67.83,28900.0
2014-09-24 10:10:00,67.82,67.86,67.5,67.75,21400.0,67.82,67.86,67.5,67.75,21400.0
2014-09-24 10:15:00,67.67,67.97,67.65,67.89,21400.0,67.67,67.97,67.65,67.89,21400.0
2014-09-24 10:20:00,67.89,68.08,67.65,68.08,14400.0,67.89,68.08,67.65,68.08,14400.0
2014-09-24 10:25:00,68.08,68.44,68.07,68.22,42500.0,68.08,68.44,68.07,68.22,42500.0
2014-09-24 10:30:00,68.27,68.72,68.21,68.69,46000.0,68.27,68.72,68.21,68.69,46000.0
2014-09-24 10:35:00,68.67,68.92,68.55,68.8,97200.0,68.67,68.92,68.55,68.8,97200.0
2014-09-24 10:40:00,68.86,68.98,68.6,68.61,18000.0,68.86,68.98,68.6,68.61,18000.0
2014-09-24 10:45:00,68.63,68.66,68.4,68.53,24100.0,68.63,68.66,68.4,68.53,24100.0
2014-09-24 10:50:00,68.52,68.66,68.41,68.42,36600.0,68.52,68.66,68.41,68.42,36600.0
2014-09-24 10:55:00,68.48,68.48,68.16,68.34,18400.0,68.48,68.48,68.16,68.34,18400.0
2014-09-24 11:00:00,68.35,68.52,68.35,68.52,7000.0,68.35,68.52,68.35,68.52,7000.0
2014-09-24 11:05:00,68.55,68.68,68.53,68.63,13400.0,68.55,68.68,68.53,68.63,13400.0
2014-09-24 11:10:00,68.64,68.66,68.53,68.58,14400.0,68.64,68.66,68.53,68.58,14400.0
2014-09-24 11:15:00,68.58,68.78,68.55,68.55,15400.0,68.58,68.78,68.55,68.55,15400.0
2014-09-24 11:20:00,68.55,68.77,68.52,68.73,7200.0,68.55,68.77,68.52,68.73,7200.0
2014-09-24 11:25:00,68.7,68.92,68.67,68.88,32300.0,68.7,68.92,68.67,68.88,32300.0
2014-09-24 11:30:00,68.88,68.95,68.8,68.83,19200.0,68.88,68.95,68.8,68.83,19200.0
2014-09-24 11:35:00,68.8,68.94,68.78,68.81,22400.0,68.8,68.94,68.78,68.81,22400.0
2014-09-24 11:40:00,68.81,68.81,68.68,68.74,7800.0,68.81,68.81,68.68,68.74,7800.0
2014-09-24 11:45:00,68.74,68.74,68.51,68.54,15800.0,68.74,68.74,68.51,68.54,15800.0
2014-09-24 11:50:00,68.52,68.54,68.41,68.52,30400.0,68.52,68.54,68.41,68.52,30400.0
2014-09-24 11:55:00,68.51,68.63,68.44,68.61,7500.0,68.51,68.63,68.44,68.61,7500.0
2014-09-24 12:00:00,68.65,68.76,68.58,68.72,10000.0,68.65,68.76,68.58,68.72,10000.0
2014-09-24 12:05:00,68.7,68.72,68.56,68.58,8100.0,68.7,68.72,68.56,68.58,8100.0
2014-09-24 12:10:00,68.58,68.66,68.58,68.63,5300.0,68.58,68.66,68.58,68.63,5300.0
2014-09-24 12:15:00,68.64,68.66,68.19,68.27,42900.0,68.64,68.66,68.19,68.27,42900.0
2014-09-24 12:20:00,68.27,68.29,68.1,68.27,16600.0,68.27,68.29,68.1,68.27,16600.0
2014-09-24 12:25:00,68.32,68.33,68.26,68.28,6300.0,68.32,68.33,68.26,68.28,6300.0
2014-09-24 12:30:00,68.27,68.31,68.18,68.19,10500.0,68.27,68.31,68.18,68.19,10500.0
2014-09-24 12:35:00,68.2,68.25,68.14,68.19,5100.0,68.2,68.25,68.14,68.19,5100.0
2014-09-24 12:40:00,68.21,68.24,68.14,68.24,3000.0,68.21,68.24,68.14,68.24,3000.0
2014-09-24 12:45:00,68.23,68.23,68.1,68.1,2900.0,68.23,68.23,68.1,68.1,2900.0
2014-09-24 12:50:00,68.12,68.15,68.04,68.06,8500.0,68.12,68.15,68.04,68.06,8500.0
2014-09-24 12:55:00,68.1,68.18,68.06,68.12,2100.0,68.1,68.18,68.06,68.12,2100.0
2014-09-24 13:00:00,68.16,68.24,68.08,68.16,6500.0,68.16,68.24,68.08,68.16,6500.0
2014-09-24 13:05:00,68.16,68.18,68.1,68.18,3400.0,68.16,68.18,68.1,68.18,3400.0
2014-09-24 13:10:00,68.17,68.24,68.1,68.23,5600.0,68.17,68.24,68.1,68.23,5600.0
2014-09-24 13:15:00,68.22,68.27,68.2,68.22,4100.0,68.22,68.27,68.2,68.22,4100.0
2014-09-24 13:20:00,68.2,68.23,68.1,68.14,5000.0,68.2,68.23,68.1,68.14,5000.0
2014-09-24 13:25:00,68.17,68.3,68.17,68.27,9000.0,68.17,68.3,68.17,68.27,9000.0
2014-09-24 13:30:00,68.29,68.43,68.28,68.39,8100.0,68.29,68.43,68.28,68.39,8100.0
2014-09-24 13:35:00,68.43,68.48,68.37,68.43,8900.0,68.43,68.48,68.37,68.43,8900.0
2014-09-24 13:40:00,68.44,68.48,68.36,68.41,10000.0,68.44,68.48,68.36,68.41,10000.0
2014-09-24 13:45:00,68.4,68.47,68.38,68.46,10900.0,68.4,68.47,68.38,68.46,10900.0
2014-09-24 13:50:00,68.44,68.46,68.38,68.44,6700.0,68.44,68.46,68.38,68.44,6700.0
2014-09-24 13:55:00,68.43,68.43,68.2,68.27,10400.0,68.43,68.43,68.2,68.27,10400.0
2014-09-24 14:00:00,68.26,68.37,68.26,68.36,10500.0,68.26,68.37,68.26,68.36,10500.0
2014-09-24 14:05:00,68.35,68.39,68.33,68.33,4000.0,68.35,68.39,68.33,68.33,4000.0
2014-09-24 14:10:00,68.29,68.33,68.1,68.1,13500.0,68.29,68.33,68.1,68.1,13500.0
2014-09-24 14:15:00,68.12,68.18,68.09,68.13,12600.0,68.12,68.18,68.09,68.13,12600.0
2014-09-24 14:20:00,68.14,68.2,68.13,68.13,3500.0,68.14,68.2,68.13,68.13,3500.0
2014-09-24 14:25:00,68.11,68.26,68.11,68.25,6900.0,68.11,68.26,68.11,68.25,6900.0
2014-09-24 14:30:00,68.24,68.26,68.2,68.2,4800.0,68.24,68.26,68.2,68.2,4800.0
2014-09-24 14:35:00,68.17,68.2,68.11,68.17,4400.0,68.17,68.2,68.11,68.17,4400.0
2014-09-24 14:40:00,68.2,68.23,68.09,68.1,14500.0,68.2,68.23,68.09,68.1,14500.0
2014-09-24 14:45:00,68.13,68.23,68.13,68.19,4800.0,68.13,68.23,68.13,68.19,4800.0
2014-09-24 14:50:00,68.22,68.26,68.16,68.25,7400.0,68.22,68.26,68.16,68.25,7400.0
2014-09-24 14:55:00,68.25,68.5,68.25,68.35,47600.0,68.25,68.5,68.25,68.35,47600.0
2014-09-24 15:00:00,68.38,68.4,68.27,68.35,12000.0,68.38,68.4,68.27,68.35,12000.0
2014-09-24 15:05:00,68.33,68.48,68.33,68.39,12600.0,68.33,68.48,68.33,68.39,12600.0
2014-09-24 15:10:00,68.39,68.41,68.35,68.39,10000.0,68.39,68.41,68.35,68.39,10000.0
2014-09-24 15:15:00,68.4,68.45,68.38,68.4,10200.0,68.4,68.45,68.38,68.4,10200.0
2014-09-24 15:20:00,68.37,68.39,68.32,68.32,14600.0,68.37,68.39,68.32,68.32,14600.0
2014-09-24 15:25:00,68.33,68.39,68.33,68.37,6600.0,68.33,68.39,68.33,68.37,6600.0
2014-09-24 15:30:00,68.38,68.45,68.36,68.4,10000.0,68.38,68.45,68.36,68.4,10000.0
2014-09-24 15:35:00,68.39,68.39,68.3,68.33,16500.0,68.39,68.39,68.3,68.33,16500.0
2014-09-24 15:40:00,68.32,68.38,68.29,68.34,10100.0,68.32,68.38,68.29,68.34,10100.0
2014-09-24 15:45:00,68.34,68.37,68.3,68.36,15900.0,68.34,68.37,68.3,68.36,15900.0
2014-09-24 15:50:00,68.36,68.46,68.36,68.45,38800.0,68.36,68.46,68.36,68.45,38800.0
2014-09-24 15:55:00,68.45,68.5,68.41,68.43,60400.0,68.45,68.5,68.41,68.43,60400.0
2014-09-25 09:30:00,68.47,68.47,67.9,68.31,28000.0,68.47,68.47,67.9,68.31,28000.0
2014-09-25 09:35:00,68.32,68.5,68.08,68.1,14000.0,68.32,68.5,68.08,68.1,14000.0
2014-09-25 09:40:00,68.14,68.18,67.88,67.89,24800.0,68.14,68.18,67.88,67.89,24800.0
2014-09-25 09:45:00,67.82,68.25,67.67,67.67,18500.0,67.82,68.25,67.67,67.67,18500.0
2014-09-25 09:50:00,67.72,67.94,67.65,67.9,17400.0,67.72,67.94,67.65,67.9,17400.0
2014-09-25 09:55:00,67.93,67.93,67.72,67.83,15500.0,67.93,67.93,67.72,67.83,15500.0
2014-09-25 10:00:00,67.83,67.89,67.65,67.66,12200.0,67.83,67.89,67.65,67.66,12200.0
2014-09-25 10:05:00,67.7,67.75,67.6,67.61,10700.0,67.7,67.75,67.6,67.61,10700.0
2014-09-25 10:10:00,67.57,67.6,67.26,67.35,22100.0,67.57,67.6,67.26,67.35,22100.0
2014-09-25 10:15:00,67.33,67.33,67.03,67.11,17800.0,67.33,67.33,67.03,67.11,17800.0
2014-09-25 10:20:00,67.12,67.12,66.86,67.01,28200.0,67.12,67.12,66.86,67.01,28200.0
2014-09-25 10:25:00,66.99,67.4,66.92,67.32,29800.0,66.99,67.4,66.92,67.32,29800.0
2014-09-25 10:30:00,67.28,67.3,66.94,67.09,37600.0,67.28,67.3,66.94,67.09,37600.0
2014-09-25 10:35:00,67.1,67.22,67.08,67.13,6700.0,67.1,67.22,67.08,67.13,6700.0
2014-09-25 10:40:00,67.16,67.16,66.88,67.01,11700.0,67.16,67.16,66.88,67.01,11700.0
2014-09-25 10:45:00,66.93,67.08,66.86,67.06,15500.0,66.93,67.08,66.86,67.06,15500.0
2014-09-25 10:50:00,67.06,67.16,67.0,67.06,5100.0,67.06,67.16,67.0,67.06,5100.0
2014-09-25 10:55:00,67.02,67.3,66.99,67.29,8900.0,67.02,67.3,66.99,67.29,8900.0
2014-09-25 11:00:00,67.29,67.32,67.15,67.24,10100.0,67.29,67.32,67.15,67.24,10100.0
2014-09-25 11:05:00,67.22,67.45,67.09,67.41,19600.0,67.22,67.45,67.09,67.41,19600.0
2014-09-25 11:10:00,67.4,67.8,67.36,67.57,79200.0,67.4,67.8,67.36,67.57,79200.0
2014-09-25 11:15:00,67.61,67.69,67.54,67.66,15900.0,67.61,67.69,67.54,67.66,15900.0
2014-09-25 11:20:00,67.68,67.71,67.35,67.49,17500.0,67.68,67.71,67.35,67.49,17500.0
2014-09-25 11:25:00,67.49,67.58,67.48,67.57,2600.0,67.49,67.58,67.48,67.57,2600.0
2014-09-25 11:30:00,67.59,67.59,67.43,67.53,7700.0,67.59,67.59,67.43,67.53,7700.0
2014-09-25 11:35:00,67.59,67.79,67.58,67.74,9800.0,67.59,67.79,67.58,67.74,9800.0
2014-09-25 11:40:00,67.68,67.73,67.53,67.55,6100.0,67.68,67.73,67.53,67.55,6100.0
2014-09-25 11:45:00,67.6,67.65,67.54,67.6,11300.0,67.6,67.65,67.54,67.6,11300.0
2014-09-25 11:50:00,67.56,67.65,67.5,67.58,8000.0,67.56,67.65,67.5,67.58,8000.0
2014-09-25 11:55:00,67.61,67.62,67.47,67.47,2600.0,67.61,67.62,67.47,67.47,2600.0
2014-09-25 12:00:00,67.5,67.55,67.46,67.46,3200.0,67.5,67.55,67.46,67.46,3200.0
2014-09-25 12:05:00,67.45,67.53,67.38,67.49,6700.0,67.45,67.53,67.38,67.49,6700.0
2014-09-25 12:10:00,67.46,67.52,67.42,67.5,8800.0,67.46,67.52,67.42,67.5,8800.0
2014-09-25 12:15:00,67.47,67.53,67.41,67.42,6400.0,67.47,67.53,67.41,67.42,6400.0
2014-09-25 12:20:00,67.42,67.51,67.37,67.51,6700.0,67.42,67.51,67.37,67.51,6700.0
2014-09-25 12:25:00,67.5,67.5,67.37,67.46,5100.0,67.5,67.5,67.37,67.46,5100.0
2014-09-25 12:30:00,67.33,67.49,67.32,67.45,3200.0,67.33,67.49,67.32,67.45,3200.0
2014-09-25 12:35:00,67.4,67.48,67.38,67.47,5800.0,67.4,67.48,67.38,67.47,5800.0
2014-09-25 12:40:00,67.44,67.44,67.38,67.41,4000.0,67.44,67.44,67.38,67.41,4000.0
2014-09-25 12:45:00,67.42,67.42,67.25,67.3,10800.0,67.42,67.42,67.25,67.3,10800.0
2014-09-25 12:50:00,67.28,67.33,67.22,67.33,5000.0,67.28,67.33,67.22,67.33,5000.0
2014-09-25 12:55:00,67.29,67.29,67.26,67.27,500.0,67.29,67.29,67.26,67.27,500.0
2014-09-25 13:00:00,67.25,67.31,67.23,67.25,4000.0,67.25,67.31,67.23,67.25,4000.0
2014-09-25 13:05:00,67.21,67.42,67.18,67.36,9100.0,67.21,67.42,67.18,67.36,9100.0
2014-09-25 13:10:00,67.38,67.55,67.37,67.54,7200.0,67.38,67.55,67.37,67.54,7200.0
2014-09-25 13:15:00,67.57,67.71,67.57,67.66,9200.0,67.57,67.71,67.57,67.66,9200.0
2014-09-25 13:20:00,67.63,67.7,67.53,67.61,7100.0,67.63,67.7,67.53,67.61,7100.0
2014-09-25 13:25:00,67.57,67.57,67.45,67.55,2100.0,67.57,67.57,67.45,67.55,2100.0
2014-09-25 13:30:00,67.49,67.52,67.43,67.47,4500.0,67.49,67.52,67.43,67.47,4500.0
2014-09-25 13:35:00,67.42,67.45,67.32,67.36,6700.0,67.42,67.45,67.32,67.36,6700.0
2014-09-25 13:40:00,67.36,67.4,67.3,67.36,3500.0,67.36,67.4,67.3,67.36,3500.0
2014-09-25 13:45:00,67.35,67.39,67.27,67.37,4900.0,67.35,67.39,67.27,67.37,4900.0
2014-09-25 13:50:00,67.34,67.37,67.23,67.27,6800.0,67.34,67.37,67.23,67.27,6800.0
2014-09-25 13:55:00,67.24,67.33,67.22,67.31,3300.0,67.24,67.33,67.22,67.31,3300.0
2014-09-25 14:00:00,67.3,67.33,67.25,67.32,10100.0,67.3,67.33,67.25,67.32,10100.0
2014-09-25 14:05:00,67.31,67.41,67.31,67.36,9800.0,67.31,67.41,67.31,67.36,9800.0
2014-09-25 14:10:00,67.35,67.41,67.32,67.41,4400.0,67.35,67.41,67.32,67.41,4400.0
2014-09-25 14:15:00,67.4,67.46,67.37,67.46,13700.0,67.4,67.46,67.37,67.46,13700.0
2014-09-25 14:20:00,67.43,67.44,67.32,67.32,5400.0,67.43,67.44,67.32,67.32,5400.0
2014-09-25 14:25:00,67.34,67.46,67.34,67.42,4700.0,67.34,67.46,67.34,67.42,4700.0
2014-09-25 14:30:00,67.42,67.46,67.4,67.4,4600.0,67.42,67.46,67.4,67.4,4600.0
2014-09-25 14:35:00,67.42,67.56,67.42,67.56,6500.0,67.42,67.56,67.42,67.56,6500.0
2014-09-25 14:40:00,67.54,67.57,67.46,67.53,6100.0,67.54,67.57,67.46,67.53,6100.0
2014-09-25 14:45:00,67.53,67.69,67.52,67.66,7800.0,67.53,67.69,67.52,67.66,7800.0
2014-09-25 14:50:00,67.64,67.67,67.58,67.67,7500.0,67.64,67.67,67.58,67.67,7500.0
2014-09-25 14:55:00,67.65,67.67,67.48,67.6,22200.0,67.65,67.67,67.48,67.6,22200.0
2014-09-25 15:00:00,67.59,67.61,67.56,67.6,9000.0,67.59,67.61,67.56,67.6,9000.0
2014-09-25 15:05:00,67.61,67.62,67.57,67.6,12100.0,67.61,67.62,67.57,67.6,12100.0
2014-09-25 15:10:00,67.6,67.61,67.57,67.61,13100.0,67.6,67.61,67.57,67.61,13100.0
2014-09-25 15:15:00,67.61,67.65,67.59,67.59,12900.0,67.61,67.65,67.59,67.59,12900.0
2014-09-25 15:20:00,67.59,67.6,67.37,67.41,20300.0,67.59,67.6,67.37,67.41,20300.0
2014-09-25 15:25:00,67.38,67.44,67.35,67.4,14500.0,67.38,67.44,67.35,67.4,14500.0
2014-09-25 15:30:00,67.39,67.45,67.35,67.45,12500.0,67.39,67.45,67.35,67.45,12500.0
2014-09-25 15:35:00,67.44,67.52,67.41,67.52,11600.0,67.44,67.52,67.41,67.52,11600.0
2014-09-25 15:40:00,67.5,67.57,67.49,67.56,8400.0,67.5,67.57,67.49,67.56,8400.0
2014-09-25 15:45:00,67.55,67.6,67.46,67.59,17100.0,67.55,67.6,67.46,67.59,17100.0
2014-09-25 15:50:00,67.56,67.57,67.37,67.43,78200.0,67.56,67.57,67.37,67.43,78200.0
2014-09-25 15:55:00,67.43,67.43,67.2,67.2,115600.0,67.43,67.43,67.2,67.2,115600.0
2014-09-26 09:30:00,67.57,67.98,67.5,67.65,62500.0,67.57,67.98,67.5,67.65,62500.0
2014-09-26 09:35:00,67.63,67.74,67.55,67.55,13900.0,67.63,67.74,67.55,67.55,13900.0
2014-09-26 09:40:00,67.56,67.67,67.33,67.5,18800.0,67.56,67.67,67.33,67.5,18800.0
2014-09-26 09:45:00,67.51,67.51,67.01,67.21,39900.0,67.51,67.51,67.01,67.21,39900.0
2014-09-26 09:50:00,67.24,67.45,67.23,67.37,7700.0,67.24,67.45,67.23,67.37,7700.0
2014-09-26 09:55:00,67.43,67.65,67.25,67.53,10100.0,67.43,67.65,67.25,67.53,10100.0
2014-09-26 10:00:00,67.56,67.88,67.56,67.67,14900.0,67.56,67.88,67.56,67.67,14900.0
2014-09-26 10:05:00,67.7,67.7,67.54,67.59,19000.0,67.7,67.7,67.54,67.59,19000.0
2014-09-26 10:10:00,67.47,67.51,67.27,67.32,9400.0,67.47,67.51,67.27,67.32,9400.0
2014-09-26 10:15:00,67.38,67.47,67.3,67.41,6700.0,67.38,67.47,67.3,67.41,6700.0
2014-09-26 10:20:00,67.48,67.65,67.43,67.58,6500.0,67.48,67.65,67.43,67.58,6500.0
2014-09-26 10:25:00,67.57,67.8,67.53,67.53,8900.0,67.57,67.8,67.53,67.53,8900.0
2014-09-26 10:30:00,67.46,67.73,67.39,67.73,9900.0,67.46,67.73,67.39,67.73,9900.0
2014-09-26 10:35:00,67.72,67.73,67.55,67.55,15300.0,67.72,67.73,67.55,67.55,15300.0
2014-09-26 10:40:00,67.57,67.7,67.56,67.7,10300.0,67.57,67.7,67.56,67.7,10300.0
2014-09-26 10:45:00,67.67,67.67,67.53,67.58,10500.0,67.67,67.67,67.53,67.58,10500.0
2014-09-26 10:50:00,67.56,67.62,67.44,67.47,9000.0,67.56,67.62,67.44,67.47,9000.0
2014-09-26 10:55:00,67.46,67.69,67.46,67.69,4500.0,67.46,67.69,67.46,67.69,4500.0
2014-09-26 11:00:00,67.7,67.74,67.64,67.68,14300.0,67.7,67.74,67.64,67.68,14300.0
2014-09-26 11:05:00,67.67,67.67,67.53,67.62,2800.0,67.67,67.67,67.53,67.62,2800.0
2014-09-26 11:10:00,67.66,67.72,67.63,67.68,5900.0,67.66,67.72,67.63,67.68,5900.0
2014-09-26 11:15:00,67.71,67.73,67.59,67.59,13800.0,67.71,67.73,67.59,67.59,13800.0
2014-09-26 11:20:00,67.56,67.64,67.44,67.6,11800.0,67.56,67.64,67.44,67.6,11800.0
2014-09-26 11:25:00,67.59,67.6,67.38,67.38,3300.0,67.59,67.6,67.38,67.38,3300.0
2014-09-26 11:30:00,67.36,67.43,67.3,67.36,6900.0,67.36,67.43,67.3,67.36,6900.0
2014-09-26 11:35:00,67.35,67.4,67.25,67.35,7700.0,67.35,67.4,67.25,67.35,7700.0
2014-09-26 11:40:00,67.33,67.33,67.22,67.26,5800.0,67.33,67.33,67.22,67.26,5800.0
2014-09-26 11:45:00,67.26,67.34,67.23,67.28,5600.0,67.26,67.34,67.23,67.28,5600.0
2014-09-26 11:50:00,67.32,67.34,67.25,67.31,6600.0,67.32,67.34,67.25,67.31,6600.0
2014-09-26 11:55:00,67.27,67.27,67.2,67.23,3800.0,67.27,67.27,67.2,67.23,3800.0
2014-09-26 12:00:00,67.24,67.3,67.21,67.21,2300.0,67.24,67.3,67.21,67.21,2300.0
2014-09-26 12:05:00,67.21,67.29,67.18,67.24,3200.0,67.21,67.29,67.18,67.24,3200.0
2014-09-26 12:10:00,67.26,67.33,67.23,67.32,3900.0,67.26,67.33,67.23,67.32,3900.0
2014-09-26 12:15:00,67.3,67.4,67.23,67.35,4000.0,67.3,67.4,67.23,67.35,4000.0
2014-09-26 12:20:00,67.4,67.4,67.27,67.29,5200.0,67.4,67.4,67.27,67.29,5200.0
2014-09-26 12:25:00,67.3,67.3,67.25,67.3,6500.0,67.3,67.3,67.25,67.3,6500.0
2014-09-26 12:30:00,67.26,67.38,67.26,67.29,3200.0,67.26,67.38,67.26,67.29,3200.0
2014-09-26 12:35:00,67.28,67.35,67.27,67.33,3200.0,67.28,67.35,67.27,67.33,3200.0
2014-09-26 12:40:00,67.32,67.33,67.29,67.3,1200.0,67.32,67.33,67.29,67.3,1200.0
2014-09-26 12:45:00,67.31,67.31,67.25,67.25,1800.0,67.31,67.31,67.25,67.25,1800.0
2014-09-26 12:50:00,67.27,67.33,67.26,67.3,7200.0,67.27,67.33,67.26,67.3,7200.0
2014-09-26 12:55:00,67.33,67.35,67.24,67.25,3100.0,67.33,67.35,67.24,67.25,3100.0
2014-09-26 13:00:00,67.25,67.34,67.22,67.29,5200.0,67.25,67.34,67.22,67.29,5200.0
2014-09-26 13:05:00,67.31,67.36,67.3,67.34,5700.0,67.31,67.36,67.3,67.34,5700.0
2014-09-26 13:10:00,67.3,67.37,67.3,67.37,3500.0,67.3,67.37,67.3,67.37,3500.0
2014-09-26 13:15:00,67.35,67.39,67.33,67.38,2600.0,67.35,67.39,67.33,67.38,2600.0
2014-09-26 13:20:00,67.35,67.38,67.3,67.33,3100.0,67.35,67.38,67.3,67.33,3100.0
2014-09-26 13:25:00,67.36,67.37,67.32,67.35,2000.0,67.36,67.37,67.32,67.35,2000.0
2014-09-26 13:30:00,67.32,67.39,67.31,67.39,7500.0,67.32,67.39,67.31,67.39,7500.0
2014-09-26 13:35:00,67.41,67.46,67.36,67.46,4900.0,67.41,67.46,67.36,67.46,4900.0
2014-09-26 13:40:00,67.46,67.48,67.43,67.44,3200.0,67.46,67.48,67.43,67.44,3200.0
2014-09-26 13:45:00,67.46,67.54,67.44,67.54,5500.0,67.46,67.54,67.44,67.54,5500.0
2014-09-26 13:50:00,67.52,67.61,67.52,67.57,6300.0,67.52,67.61,67.52,67.57,6300.0
2014-09-26 13:55:00,67.58,67.65,67.58,67.62,3300.0,67.58,67.65,67.58,67.62,3300.0
2014-09-26 14:00:00,67.61,67.69,67.59,67.62,4900.0,67.61,67.69,67.59,67.62,4900.0
2014-09-26 14:05:00,67.64,67.69,67.61,67.67,2700.0,67.64,67.69,67.61,67.67,2700.0
2014-09-26 14:10:00,67.67,67.69,67.64,67.67,3400.0,67.67,67.69,67.64,67.67,3400.0
2014-09-26 14:15:00,67.66,67.75,67.66,67.72,6900.0,67.66,67.75,67.66,67.72,6900.0
2014-09-26 14:20:00,67.71,67.72,67.68,67.71,600.0,67.71,67.72,67.68,67.71,600.0
2014-09-26 14:25:00,67.71,67.76,67.67,67.72,5600.0,67.71,67.76,67.67,67.72,5600.0
2014-09-26 14:30:00,67.72,67.74,67.68,67.69,5100.0,67.72,67.74,67.68,67.69,5100.0
2014-09-26 14:35:00,67.69,67.88,67.69,67.88,10100.0,67.69,67.88,67.69,67.88,10100.0
2014-09-26 14:40:00,67.84,67.86,67.77,67.8,10700.0,67.84,67.86,67.77,67.8,10700.0
2014-09-26 14:45:00,67.83,67.95,67.83,67.93,5700.0,67.83,67.95,67.83,67.93,5700.0
2014-09-26 14:50:00,67.9,67.92,67.75,67.75,5700.0,67.9,67.92,67.75,67.75,5700.0
2014-09-26 14:55:00,67.78,67.82,67.76,67.82,4100.0,67.78,67.82,67.76,67.82,4100.0
2014-09-26 15:00:00,67.83,67.86,67.8,67.85,2100.0,67.83,67.86,67.8,67.85,2100.0
2014-09-26 15:05:00,67.85,67.87,67.79,67.87,11200.0,67.85,67.87,67.79,67.87,11200.0
2014-09-26 15:10:00,67.89,67.91,67.85,67.9,8200.0,67.89,67.91,67.85,67.9,8200.0
2014-09-26 15:15:00,67.91,67.95,67.84,67.92,27700.0,67.91,67.95,67.84,67.92,27700.0
2014-09-26 15:20:00,67.92,67.94,67.89,67.93,5400.0,67.92,67.94,67.89,67.93,5400.0
2014-09-26 15:25:00,67.9,67.93,67.85,67.88,3400.0,67.9,67.93,67.85,67.88,3400.0
2014-09-26 15:30:00,67.86,67.91,67.78,67.8,22700.0,67.86,67.91,67.78,67.8,22700.0
2014-09-26 15:35:00,67.8,67.85,67.79,67.85,5900.0,67.8,67.85,67.79,67.85,5900.0
2014-09-26 15:40:00,67.88,67.9,67.8,67.8,10500.0,67.88,67.9,67.8,67.8,10500.0
2014-09-26 15:45:00,67.79,67.84,67.76,67.82,15000.0,67.79,67.84,67.76,67.82,15000.0
2014-09-26 15:50:00,67.82,68.05,67.82,67.99,94600.0,67.82,68.05,67.82,67.99,94600.0
2014-09-26 15:55:00,67.99,68.07,67.94,67.98,79500.0,67.99,68.07,67.94,67.98,79500.0
2014-09-29 09:30:00,66.87,66.9,66.18,66.32,67600.0,66.87,66.9,66.18,66.32,67600.0
2014-09-29 09:35:00,66.37,66.75,66.29,66.54,30900.0,66.37,66.75,66.29,66.54,30900.0
2014-09-29 09:40:00,66.45,66.83,66.3,66.78,30500.0,66.45,66.83,66.3,66.78,30500.0
2014-09-29 09:45:00,66.78,67.12,66.55,66.61,43400.0,66.78,67.12,66.55,66.61,43400.0
2014-09-29 09:50:00,66.62,66.83,66.58,66.77,33100.0,66.62,66.83,66.58,66.77,33100.0
2014-09-29 09:55:00,66.81,66.9,66.72,66.87,33000.0,66.81,66.9,66.72,66.87,33000.0
2014-09-29 10:00:00,66.85,66.87,66.67,66.84,35500.0,66.85,66.87,66.67,66.84,35500.0
2014-09-29 10:05:00,66.86,67.05,66.72,67.0,24900.0,66.86,67.05,66.72,67.0,24900.0
2014-09-29 10:10:00,67.02,67.2,66.92,66.94,24500.0,67.02,67.2,66.92,66.94,24500.0
2014-09-29 10:15:00,66.99,67.21,66.94,67.17,27700.0,66.99,67.21,66.94,67.17,27700.0
2014-09-29 10:20:00,67.16,67.22,67.05,67.07,15200.0,67.16,67.22,67.05,67.07,15200.0
2014-09-29 10:25:00,67.07,67.1,66.96,66.99,12500.0,67.07,67.1,66.96,66.99,12500.0
2014-09-29 10:30:00,67.02,67.02,66.81,66.84,21500.0,67.02,67.02,66.81,66.84,21500.0
2014-09-29 10:35:00,66.81,67.17,66.76,67.14,55000.0,66.81,67.17,66.76,67.14,55000.0
2014-09-29 10:40:00,67.14,67.39,67.08,67.36,28900.0,67.14,67.39,67.08,67.36,28900.0
2014-09-29 10:45:00,67.37,67.37,67.07,67.15,8400.0,67.37,67.37,67.07,67.15,8400.0
2014-09-29 10:50:00,67.15,67.18,67.12,67.13,5300.0,67.15,67.18,67.12,67.13,5300.0
2014-09-29 10:55:00,67.14,67.21,67.01,67.21,6200.0,67.14,67.21,67.01,67.21,6200.0
2014-09-29 11:00:00,67.23,67.27,67.14,67.22,4600.0,67.23,67.27,67.14,67.22,4600.0
2014-09-29 11:05:00,67.22,67.24,67.14,67.17,7400.0,67.22,67.24,67.14,67.17,7400.0
2014-09-29 11:10:00,67.13,67.27,67.12,67.27,11400.0,67.13,67.27,67.12,67.27,11400.0
2014-09-29 11:15:00,67.28,67.34,67.18,67.19,13800.0,67.28,67.34,67.18,67.19,13800.0
2014-09-29 11:20:00,67.18,67.2,67.05,67.07,5400.0,67.18,67.2,67.05,67.07,5400.0
2014-09-29 11:25:00,67.05,67.09,66.96,67.09,5400.0,67.05,67.09,66.96,67.09,5400.0
2014-09-29 11:30:00,67.11,67.11,67.01,67.1,3100.0,67.11,67.11,67.01,67.1,3100.0
2014-09-29 11:35:00,67.11,67.16,67.09,67.1,4200.0,67.11,67.16,67.09,67.1,4200.0
2014-09-29 11:40:00,67.1,67.15,67.06,67.08,4200.0,67.1,67.15,67.06,67.08,4200.0
2014-09-29 11:45:00,67.05,67.26,67.05,67.18,9900.0,67.05,67.26,67.05,67.18,9900.0
2014-09-29 11:50:00,67.19,67.35,67.17,67.35,5100.0,67.19,67.35,67.17,67.35,5100.0
2014-09-29 11:55:00,67.34,67.58,67.32,67.56,15500.0,67.34,67.58,67.32,67.56,15500.0
2014-09-29 12:00:00,67.61,67.75,67.49,67.5,26000.0,67.61,67.75,67.49,67.5,26000.0
2014-09-29 12:05:00,67.5,67.53,67.41,67.53,3800.0,67.5,67.53,67.41,67.53,3800.0
2014-09-29 12:10:00,67.53,67.53,67.33,67.35,5800.0,67.53,67.53,67.33,67.35,5800.0
2014-09-29 12:15:00,67.36,67.37,67.31,67.35,4800.0,67.36,67.37,67.31,67.35,4800.0
2014-09-29 12:20:00,67.29,67.33,67.25,67.25,2500.0,67.29,67.33,67.25,67.25,2500.0
2014-09-29 12:25:00,67.24,67.29,67.22,67.29,2300.0,67.24,67.29,67.22,67.29,2300.0
2014-09-29 12:30:00,67.27,67.32,67.21,67.28,4200.0,67.27,67.32,67.21,67.28,4200.0
2014-09-29 12:35:00,67.28,67.29,67.2,67.23,1600.0,67.28,67.29,67.2,67.23,1600.0
2014-09-29 12:40:00,67.22,67.26,67.19,67.25,10000.0,67.22,67.26,67.19,67.25,10000.0
2014-09-29 12:45:00,67.23,67.24,67.15,67.24,2600.0,67.23,67.24,67.15,67.24,2600.0
2014-09-29 12:50:00,67.26,67.29,67.24,67.25,3600.0,67.26,67.29,67.24,67.25,3600.0
2014-09-29 12:55:00,67.25,67.29,67.24,67.27,1200.0,67.25,67.29,67.24,67.27,1200.0
2014-09-29 13:00:00,67.26,67.33,67.26,67.27,8200.0,67.26,67.33,67.26,67.27,8200.0
2014-09-29 13:05:00,67.23,67.28,67.14,67.28,21700.0,67.23,67.28,67.14,67.28,21700.0
2014-09-29 13:10:00,67.29,67.37,67.24,67.35,17800.0,67.29,67.37,67.24,67.35,17800.0
2014-09-29 13:15:00,67.35,67.52,67.35,67.5,8700.0,67.35,67.52,67.35,67.5,8700.0
2014-09-29 13:20:00,67.5,67.54,67.46,67.5,6900.0,67.5,67.54,67.46,67.5,6900.0
2014-09-29 13:25:00,67.51,67.63,67.51,67.63,4600.0,67.51,67.63,67.51,67.63,4600.0
2014-09-29 13:30:00,67.63,67.84,67.61,67.78,23300.0,67.63,67.84,67.61,67.78,23300.0
2014-09-29 13:35:00,67.78,67.83,67.71,67.8,14700.0,67.78,67.83,67.71,67.8,14700.0
2014-09-29 13:40:00,67.8,67.86,67.66,67.66,6200.0,67.8,67.86,67.66,67.66,6200.0
2014-09-29 13:45:00,67.67,67.71,67.6,67.67,4400.0,67.67,67.71,67.6,67.67,4400.0
2014-09-29 13:50:00,67.68,67.78,67.68,67.76,2800.0,67.68,67.78,67.68,67.76,2800.0
2014-09-29 13:55:00,67.73,67.77,67.65,67.73,3000.0,67.73,67.77,67.65,67.73,3000.0
2014-09-29 14:00:00,67.69,67.81,67.68,67.68,4200.0,67.69,67.81,67.68,67.68,4200.0
2014-09-29 14:05:00,67.67,67.67,67.48,67.48,6800.0,67.67,67.67,67.48,67.48,6800.0
2014-09-29 14:10:00,67.48,67.63,67.46,67.46,5200.0,67.48,67.63,67.46,67.46,5200.0
2014-09-29 14:15:00,67.43,67.47,67.31,67.32,5900.0,67.43,67.47,67.31,67.32,5900.0
2014-09-29 14:20:00,67.32,67.32,67.2,67.25,6700.0,67.32,67.32,67.2,67.25,6700.0
2014-09-29 14:25:00,67.23,67.35,67.23,67.23,14000.0,67.23,67.35,67.23,67.23,14000.0
2014-09-29 14:30:00,67.25,67.31,67.23,67.3,6700.0,67.25,67.31,67.23,67.3,6700.0
2014-09-29 14:35:00,67.32,67.35,67.25,67.25,4700.0,67.32,67.35,67.25,67.25,4700.0
2014-09-29 14:40:00,67.28,67.3,67.18,67.2,6500.0,67.28,67.3,67.18,67.2,6500.0
2014-09-29 14:45:00,67.2,67.22,67.16,67.2,10700.0,67.2,67.22,67.16,67.2,10700.0
2014-09-29 14:50:00,67.21,67.23,67.16,67.16,5400.0,67.21,67.23,67.16,67.16,5400.0
2014-09-29 14:55:00,67.16,67.46,67.1,67.41,5500.0,67.16,67.46,67.1,67.41,5500.0
2014-09-29 15:00:00,67.41,67.54,67.41,67.54,6400.0,67.41,67.54,67.41,67.54,6400.0
2014-09-29 15:05:00,67.53,67.59,67.45,67.45,7100.0,67.53,67.59,67.45,67.45,7100.0
2014-09-29 15:10:00,67.43,67.65,67.42,67.65,6300.0,67.43,67.65,67.42,67.65,6300.0
2014-09-29 15:15:00,67.65,67.65,67.48,67.63,8500.0,67.65,67.65,67.48,67.63,8500.0
2014-09-29 15:20:00,67.65,67.65,67.56,67.64,6400.0,67.65,67.65,67.56,67.64,6400.0
2014-09-29 15:25:00,67.63,67.71,67.63,67.66,14200.0,67.63,67.71,67.63,67.66,14200.0
2014-09-29 15:30:00,67.68,67.73,67.63,67.71,14200.0,67.68,67.73,67.63,67.71,14200.0
2014-09-29 15:35:00,67.72,67.72,67.63,67.67,5700.0,67.72,67.72,67.63,67.67,5700.0
2014-09-29 15:40:00,67.69,67.69,67.46,67.46,11500.0,67.69,67.69,67.46,67.46,11500.0
2014-09-29 15:45:00,67.47,67.61,67.47,67.59,11900.0,67.47,67.61,67.47,67.59,11900.0
2014-09-29 15:50:00,67.57,67.62,67.47,67.48,21300.0,67.57,67.62,67.47,67.48,21300.0
2014-09-29 15:55:00,67.5,67.55,67.41,67.51,45900.0,67.5,67.55,67.41,67.51,45900.0
2014-09-30 09:30:00,67.61,67.63,67.28,67.37,25300.0,67.61,67.63,67.28,67.37,25300.0
2014-09-30 09:35:00,67.33,67.33,66.75,66.91,11500.0,67.33,67.33,66.75,66.91,11500.0
2014-09-30 09:40:00,66.85,67.14,66.75,66.84,16300.0,66.85,67.14,66.75,66.84,16300.0
2014-09-30 09:45:00,66.78,67.02,66.7,66.72,12800.0,66.78,67.02,66.7,66.72,12800.0
2014-09-30 09:50:00,66.7,66.77,66.13,66.43,72000.0,66.7,66.77,66.13,66.43,72000.0
2014-09-30 09:55:00,66.45,66.5,66.36,66.36,13800.0,66.45,66.5,66.36,66.36,13800.0
2014-09-30 10:00:00,66.3,66.3,65.85,65.89,67300.0,66.3,66.3,65.85,65.89,67300.0
2014-09-30 10:05:00,65.86,66.07,65.67,65.96,58600.0,65.86,66.07,65.67,65.96,58600.0
2014-09-30 10:10:00,65.96,66.05,65.71,65.79,35300.0,65.96,66.05,65.71,65.79,35300.0
2014-09-30 10:15:00,65.78,65.81,65.54,65.54,41700.0,65.78,65.81,65.54,65.54,41700.0
2014-09-30 10:20:00,65.59,65.63,65.31,65.47,47900.0,65.59,65.63,65.31,65.47,47900.0
2014-09-30 10:25:00,65.46,65.8,65.43,65.74,34000.0,65.46,65.8,65.43,65.74,34000.0
2014-09-30 10:30:00,65.71,65.99,65.67,65.89,12700.0,65.71,65.99,65.67,65.89,12700.0
2014-09-30 10:35:00,65.97,65.97,65.82,65.89,27400.0,65.97,65.97,65.82,65.89,27400.0
2014-09-30 10:40:00,65.96,66.09,65.94,66.04,43700.0,65.96,66.09,65.94,66.04,43700.0
2014-09-30 10:45:00,66.04,66.18,66.0,66.03,23700.0,66.04,66.18,66.0,66.03,23700.0
2014-09-30 10:50:00,65.98,66.04,65.87,66.0,41500.0,65.98,66.04,65.87,66.0,41500.0
2014-09-30 10:55:00,66.01,66.11,65.97,66.05,34400.0,66.01,66.11,65.97,66.05,34400.0
2014-09-30 11:00:00,66.09,66.18,65.92,66.04,19700.0,66.09,66.18,65.92,66.04,19700.0
2014-09-30 11:05:00,66.06,66.2,66.03,66.16,17400.0,66.06,66.2,66.03,66.16,17400.0
2014-09-30 11:10:00,66.17,66.22,66.11,66.21,8400.0,66.17,66.22,66.11,66.21,8400.0
2014-09-30 11:15:00,66.24,66.3,66.2,66.27,7400.0,66.24,66.3,66.2,66.27,7400.0
2014-09-30 11:20:00,66.23,66.35,66.19,66.35,8100.0,66.23,66.35,66.19,66.35,8100.0
2014-09-30 11:25:00,66.35,66.45,66.3,66.3,24100.0,66.35,66.45,66.3,66.3,24100.0
2014-09-30 11:30:00,66.27,66.37,66.17,66.21,10400.0,66.27,66.37,66.17,66.21,10400.0
2014-09-30 11:35:00,66.22,66.31,66.22,66.22,2700.0,66.22,66.31,66.22,66.22,2700.0
2014-09-30 11:40:00,66.19,66.19,65.98,65.98,11200.0,66.19,66.19,65.98,65.98,11200.0
2014-09-30 11:45:00,66.05,66.09,65.93,66.09,12300.0,66.05,66.09,65.93,66.09,12300.0
2014-09-30 11:50:00,66.13,66.25,66.13,66.24,7400.0,66.13,66.25,66.13,66.24,7400.0
2014-09-30 11:55:00,66.22,66.24,66.12,66.19,13600.0,66.22,66.24,66.12,66.19,13600.0
2014-09-30 12:00:00,66.15,66.15,66.09,66.12,2700.0,66.15,66.15,66.09,66.12,2700.0
2014-09-30 12:05:00,66.11,66.15,66.01,66.01,10700.0,66.11,66.15,66.01,66.01,10700.0
2014-09-30 12:10:00,66.03,66.04,65.88,65.98,19500.0,66.03,66.04,65.88,65.98,19500.0
2014-09-30 12:15:00,65.98,65.98,65.9,65.94,4400.0,65.98,65.98,65.9,65.94,4400.0
2014-09-30 12:20:00,65.95,65.95,65.78,65.78,11500.0,65.95,65.95,65.78,65.78,11500.0
2014-09-30 12:25:00,65.82,65.82,65.51,65.54,34800.0,65.82,65.82,65.51,65.54,34800.0
2014-09-30 12:30:00,65.59,65.84,65.57,65.84,16800.0,65.59,65.84,65.57,65.84,16800.0
2014-09-30 12:35:00,65.83,65.83,65.47,65.52,28800.0,65.83,65.83,65.47,65.52,28800.0
2014-09-30 12:40:00,65.52,65.64,65.47,65.64,10500.0,65.52,65.64,65.47,65.64,10500.0
2014-09-30 12:45:00,65.65,65.79,65.6,65.61,19200.0,65.65,65.79,65.6,65.61,19200.0
2014-09-30 12:50:00,65.67,65.82,65.67,65.7,7500.0,65.67,65.82,65.67,65.7,7500.0
2014-09-30 12:55:00,65.72,65.9,65.69,65.9,26700.0,65.72,65.9,65.69,65.9,26700.0
2014-09-30 13:00:00,65.9,66.02,65.9,65.93,17300.0,65.9,66.02,65.9,65.93,17300.0
2014-09-30 13:05:00,65.95,66.09,65.95,66.0,15700.0,65.95,66.09,65.95,66.0,15700.0
2014-09-30 13:10:00,66.0,66.15,65.98,66.09,13700.0,66.0,66.15,65.98,66.09,13700.0
2014-09-30 13:15:00,66.11,66.18,66.05,66.05,16300.0,66.11,66.18,66.05,66.05,16300.0
2014-09-30 13:20:00,66.02,66.02,65.63,65.63,27000.0,66.02,66.02,65.63,65.63,27000.0
2014-09-30 13:25:00,65.67,65.67,65.5,65.51,33600.0,65.67,65.67,65.5,65.51,33600.0
2014-09-30 13:30:00,65.54,65.57,65.47,65.51,20700.0,65.54,65.57,65.47,65.51,20700.0
2014-09-30 13:35:00,65.49,65.57,65.47,65.5,19300.0,65.49,65.57,65.47,65.5,19300.0
2014-09-30 13:40:00,65.5,65.5,65.19,65.19,45200.0,65.5,65.5,65.19,65.19,45200.0
2014-09-30 13:45:00,65.17,65.2,64.93,65.15,84600.0,65.17,65.2,64.93,65.15,84600.0
2014-09-30 13:50:00,65.14,65.39,65.13,65.39,18800.0,65.14,65.39,65.13,65.39,18800.0
2014-09-30 13:55:00,65.36,65.45,65.27,65.34,12900.0,65.36,65.45,65.27,65.34,12900.0
2014-09-30 14:00:00,65.33,65.41,65.25,65.4,13700.0,65.33,65.41,65.25,65.4,13700.0
2014-09-30 14:05:00,65.42,65.44,65.33,65.39,4400.0,65.42,65.44,65.33,65.39,4400.0
2014-09-30 14:10:00,65.41,65.41,65.28,65.35,9200.0,65.41,65.41,65.28,65.35,9200.0
2014-09-30 14:15:00,65.35,65.35,65.08,65.08,15800.0,65.35,65.35,65.08,65.08,15800.0
2014-09-30 14:20:00,65.08,65.13,64.99,65.01,26800.0,65.08,65.13,64.99,65.01,26800.0
2014-09-30 14:25:00,64.98,65.25,64.97,65.2,84600.0,64.98,65.25,64.97,65.2,84600.0
2014-09-30 14:30:00,65.19,65.23,65.15,65.23,16200.0,65.19,65.23,65.15,65.23,16200.0
2014-09-30 14:35:00,65.2,65.2,65.1,65.14,9800.0,65.2,65.2,65.1,65.14,9800.0
2014-09-30 14:40:00,65.14,65.15,65.09,65.13,10900.0,65.14,65.15,65.09,65.13,10900.0
2014-09-30 14:45:00,65.17,65.4,65.15,65.4,9600.0,65.17,65.4,65.15,65.4,9600.0
2014-09-30 14:50:00,65.4,65.5,65.39,65.44,22100.0,65.4,65.5,65.39,65.44,22100.0
2014-09-30 14:55:00,65.45,65.58,65.44,65.52,22100.0,65.45,65.58,65.44,65.52,22100.0
2014-09-30 15:00:00,65.51,65.65,65.48,65.65,15100.0,65.51,65.65,65.48,65.65,15100.0
2014-09-30 15:05:00,65.64,65.69,65.59,65.6,12900.0,65.64,65.69,65.59,65.6,12900.0
2014-09-30 15:10:00,65.61,65.63,65.51,65.51,24900.0,65.61,65.63,65.51,65.51,24900.0
2014-09-30 15:15:00,65.52,65.73,65.5,65.69,30500.0,65.52,65.73,65.5,65.69,30500.0
2014-09-30 15:20:00,65.69,65.79,65.69,65.72,18500.0,65.69,65.79,65.69,65.72,18500.0
2014-09-30 15:25:00,65.73,65.8,65.72,65.77,14700.0,65.73,65.8,65.72,65.77,14700.0
2014-09-30 15:30:00,65.77,65.92,65.77,65.85,52400.0,65.77,65.92,65.77,65.85,52400.0
2014-09-30 15:35:00,65.87,65.93,65.84,65.89,25000.0,65.87,65.93,65.84,65.89,25000.0
2014-09-30 15:40:00,65.89,65.95,65.83,65.9,23600.0,65.89,65.95,65.83,65.9,23600.0
2014-09-30 15:45:00,65.88,65.92,65.77,65.9,42500.0,65.88,65.92,65.77,65.9,42500.0
2014-09-30 15:50:00,65.9,65.92,65.87,65.88,50100.0,65.9,65.92,65.87,65.88,50100.0
2014-09-30 15:55:00,65.87,65.89,65.77,65.81,91500.0,65.87,65.89,65.77,65.81,91500.0
2014-10-01 09:30:00,65.82,65.87,65.21,65.36,47500.0,65.82,65.87,65.21,65.36,47500.0
2014-10-01 09:35:00,65.45,65.49,65.13,65.18,21300.0,65.45,65.49,65.13,65.18,21300.0
2014-10-01 09:40:00,65.17,65.53,65.13,65.39,15200.0,65.17,65.53,65.13,65.39,15200.0
2014-10-01 09:45:00,65.32,65.47,65.04,65.13,14600.0,65.32,65.47,65.04,65.13,14600.0
2014-10-01 09:50:00,65.14,65.14,64.9,64.98,38400.0,65.14,65.14,64.9,64.98,38400.0
2014-10-01 09:55:00,64.99,65.07,64.8,64.8,25300.0,64.99,65.07,64.8,64.8,25300.0
2014-10-01 10:00:00,64.8,64.88,64.59,64.6,16200.0,64.8,64.88,64.59,64.6,16200.0
2014-10-01 10:05:00,64.55,64.56,64.28,64.36,77500.0,64.55,64.56,64.28,64.36,77500.0
2014-10-01 10:10:00,64.36,64.47,64.23,64.47,49400.0,64.36,64.47,64.23,64.47,49400.0
2014-10-01 10:15:00,64.46,64.86,64.45,64.86,14000.0,64.46,64.86,64.45,64.86,14000.0
2014-10-01 10:20:00,64.85,64.91,64.78,64.91,16500.0,64.85,64.91,64.78,64.91,16500.0
2014-10-01 10:25:00,64.92,64.96,64.82,64.83,14600.0,64.92,64.96,64.82,64.83,14600.0
2014-10-01 10:30:00,64.84,64.85,64.7,64.7,7900.0,64.84,64.85,64.7,64.7,7900.0
2014-10-01 10:35:00,64.7,64.7,64.55,64.68,9500.0,64.7,64.7,64.55,64.68,9500.0
2014-10-01 10:40:00,64.68,64.88,64.67,64.73,9100.0,64.68,64.88,64.67,64.73,9100.0
2014-10-01 10:45:00,64.73,64.82,64.6,64.77,9500.0,64.73,64.82,64.6,64.77,9500.0
2014-10-01 10:50:00,64.81,64.94,64.81,64.86,7700.0,64.81,64.94,64.81,64.86,7700.0
2014-10-01 10:55:00,64.9,65.12,64.87,65.08,10000.0,64.9,65.12,64.87,65.08,10000.0
2014-10-01 11:00:00,65.1,65.26,65.06,65.22,6200.0,65.1,65.26,65.06,65.22,6200.0
2014-10-01 11:05:00,65.26,65.32,65.2,65.26,9400.0,65.26,65.32,65.2,65.26,9400.0
2014-10-01 11:10:00,65.27,65.34,65.1,65.13,7500.0,65.27,65.34,65.1,65.13,7500.0
2014-10-01 11:15:00,65.12,65.27,65.08,65.2,8100.0,65.12,65.27,65.08,65.2,8100.0
2014-10-01 11:20:00,65.22,65.26,65.15,65.19,2800.0,65.22,65.26,65.15,65.19,2800.0
2014-10-01 11:25:00,65.17,65.17,64.89,65.02,10300.0,65.17,65.17,64.89,65.02,10300.0
2014-10-01 11:30:00,65.01,65.13,64.98,64.98,18800.0,65.01,65.13,64.98,64.98,18800.0
2014-10-01 11:35:00,65.01,65.16,65.01,65.11,6800.0,65.01,65.16,65.01,65.11,6800.0
2014-10-01 11:40:00,65.11,65.12,65.04,65.12,13700.0,65.11,65.12,65.04,65.12,13700.0
2014-10-01 11:45:00,65.06,65.06,64.88,64.94,21000.0,65.06,65.06,64.88,64.94,21000.0
2014-10-01 11:50:00,64.91,65.01,64.86,65.01,41500.0,64.91,65.01,64.86,65.01,41500.0
2014-10-01 11:55:00,65.01,65.08,64.95,65.08,3800.0,65.01,65.08,64.95,65.08,3800.0
2014-10-01 12:00:00,65.06,65.07,64.9,64.94,6900.0,65.06,65.07,64.9,64.94,6900.0
2014-10-01 12:05:00,64.97,65.03,64.85,64.95,10400.0,64.97,65.03,64.85,64.95,10400.0
2014-10-01 12:10:00,64.91,64.95,64.86,64.87,6700.0,64.91,64.95,64.86,64.87,6700.0
2014-10-01 12:15:00,64.85,64.89,64.82,64.89,2700.0,64.85,64.89,64.82,64.89,2700.0
2014-10-01 12:20:00,64.91,64.94,64.75,64.75,12900.0,64.91,64.94,64.75,64.75,12900.0
2014-10-01 12:25:00,64.77,64.83,64.62,64.76,11800.0,64.77,64.83,64.62,64.76,11800.0
2014-10-01 12:30:00,64.79,64.8,64.6,64.65,13100.0,64.79,64.8,64.6,64.65,13100.0
2014-10-01 12:35:00,64.62,64.67,64.57,64.6,4600.0,64.62,64.67,64.57,64.6,4600.0
2014-10-01 12:40:00,64.59,64.62,64.48,64.48,5000.0,64.59,64.62,64.48,64.48,5000.0
2014-10-01 12:45:00,64.47,64.49,64.32,64.34,11900.0,64.47,64.49,64.32,64.34,11900.0
2014-10-01 12:50:00,64.34,64.47,64.32,64.47,3800.0,64.34,64.47,64.32,64.47,3800.0
2014-10-01 12:55:00,64.48,64.51,64.42,64.46,4700.0,64.48,64.51,64.42,64.46,4700.0
2014-10-01 13:00:00,64.44,64.5,64.38,64.38,6500.0,64.44,64.5,64.38,64.38,6500.0
2014-10-01 13:05:00,64.41,64.41,64.27,64.27,10400.0,64.41,64.41,64.27,64.27,10400.0
2014-10-01 13:10:00,64.25,64.34,64.2,64.2,12500.0,64.25,64.34,64.2,64.2,12500.0
2014-10-01 13:15:00,64.19,64.2,64.01,64.07,24200.0,64.19,64.2,64.01,64.07,24200.0
2014-10-01 13:20:00,64.07,64.11,63.9,64.09,33700.0,64.07,64.11,63.9,64.09,33700.0
2014-10-01 13:25:00,64.05,64.17,64.04,64.15,10800.0,64.05,64.17,64.04,64.15,10800.0
2014-10-01 13:30:00,64.13,64.16,64.09,64.12,9100.0,64.13,64.16,64.09,64.12,9100.0
2014-10-01 13:35:00,64.09,64.1,63.89,63.94,12300.0,64.09,64.1,63.89,63.94,12300.0
2014-10-01 13:40:00,63.9,63.9,63.77,63.82,14600.0,63.9,63.9,63.77,63.82,14600.0
2014-10-01 13:45:00,63.82,63.93,63.79,63.82,15500.0,63.82,63.93,63.79,63.82,15500.0
2014-10-01 13:50:00,63.84,63.85,63.8,63.84,7300.0,63.84,63.85,63.8,63.84,7300.0
2014-10-01 13:55:00,63.82,63.86,63.75,63.76,19000.0,63.82,63.86,63.75,63.76,19000.0
2014-10-01 14:00:00,63.75,63.77,63.62,63.75,14500.0,63.75,63.77,63.62,63.75,14500.0
2014-10-01 14:05:00,63.75,63.87,63.75,63.81,8400.0,63.75,63.87,63.75,63.81,8400.0
2014-10-01 14:10:00,63.82,63.86,63.77,63.81,8500.0,63.82,63.86,63.77,63.81,8500.0
2014-10-01 14:15:00,63.8,63.83,63.69,63.83,11100.0,63.8,63.83,63.69,63.83,11100.0
2014-10-01 14:20:00,63.83,63.85,63.72,63.85,11300.0,63.83,63.85,63.72,63.85,11300.0
2014-10-01 14:25:00,63.86,63.98,63.8,63.94,13100.0,63.86,63.98,63.8,63.94,13100.0
2014-10-01 14:30:00,63.97,64.01,63.88,63.9,7400.0,63.97,64.01,63.88,63.9,7400.0
2014-10-01 14:35:00,63.89,64.0,63.89,63.98,4800.0,63.89,64.0,63.89,63.98,4800.0
2014-10-01 14:40:00,63.97,63.99,63.82,63.9,15100.0,63.97,63.99,63.82,63.9,15100.0
2014-10-01 14:45:00,63.92,63.94,63.82,63.82,3900.0,63.92,63.94,63.82,63.82,3900.0
2014-10-01 14:50:00,63.82,63.82,63.65,63.67,13600.0,63.82,63.82,63.65,63.67,13600.0
2014-10-01 14:55:00,63.65,63.7,63.58,63.58,16700.0,63.65,63.7,63.58,63.58,16700.0
2014-10-01 15:00:00,63.57,63.62,63.43,63.44,20100.0,63.57,63.62,63.43,63.44,20100.0
2014-10-01 15:05:00,63.44,63.45,63.28,63.28,19600.0,63.44,63.45,63.28,63.28,19600.0
2014-10-01 15:10:00,63.3,63.4,63.25,63.36,16300.0,63.3,63.4,63.25,63.36,16300.0
2014-10-01 15:15:00,63.4,63.55,63.39,63.53,23000.0,63.4,63.55,63.39,63.53,23000.0
2014-10-01 15:20:00,63.54,63.71,63.52,63.6,52900.0,63.54,63.71,63.52,63.6,52900.0
2014-10-01 15:25:00,63.6,63.73,63.54,63.66,21400.0,63.6,63.73,63.54,63.66,21400.0
2014-10-01 15:30:00,63.66,63.83,63.66,63.71,26400.0,63.66,63.83,63.66,63.71,26400.0
2014-10-01 15:35:00,63.71,63.75,63.64,63.68,42300.0,63.71,63.75,63.64,63.68,42300.0
2014-10-01 15:40:00,63.67,63.81,63.67,63.74,29200.0,63.67,63.81,63.67,63.74,29200.0
2014-10-01 15:45:00,63.74,63.91,63.73,63.88,44400.0,63.74,63.91,63.73,63.88,44400.0
2014-10-01 15:50:00,63.87,63.89,63.76,63.81,38900.0,63.87,63.89,63.76,63.81,38900.0
2014-10-01 15:55:00,63.8,63.88,63.69,63.72,75300.0,63.8,63.88,63.69,63.72,75300.0
2014-10-02 09:30:00,63.88,63.99,63.5,63.58,54000.0,63.88,63.99,63.5,63.58,54000.0
2014-10-02 09:35:00,63.53,63.85,63.3,63.85,33500.0,63.53,63.85,63.3,63.85,33500.0
2014-10-02 09:40:00,63.81,64.17,63.75,64.0,39000.0,63.81,64.17,63.75,64.0,39000.0
2014-10-02 09:45:00,63.96,64.64,63.82,64.35,52700.0,63.96,64.64,63.82,64.35,52700.0
2014-10-02 09:50:00,64.35,64.85,64.3,64.57,40000.0,64.35,64.85,64.3,64.57,40000.0
2014-10-02 09:55:00,64.63,64.77,64.36,64.41,18300.0,64.63,64.77,64.36,64.41,18300.0
2014-10-02 10:00:00,64.41,64.43,64.17,64.23,16600.0,64.41,64.43,64.17,64.23,16600.0
2014-10-02 10:05:00,64.18,64.5,64.1,64.38,22800.0,64.18,64.5,64.1,64.38,22800.0
2014-10-02 10:10:00,64.39,64.4,63.93,63.93,32100.0,64.39,64.4,63.93,63.93,32100.0
2014-10-02 10:15:00,63.92,64.03,63.8,63.8,15700.0,63.92,64.03,63.8,63.8,15700.0
2014-10-02 10:20:00,63.84,63.86,63.68,63.81,11200.0,63.84,63.86,63.68,63.81,11200.0
2014-10-02 10:25:00,63.88,63.96,63.48,63.51,26700.0,63.88,63.96,63.48,63.51,26700.0
2014-10-02 10:30:00,63.48,63.48,63.01,63.01,38300.0,63.48,63.48,63.01,63.01,38300.0
2014-10-02 10:35:00,63.07,63.3,62.88,63.11,41800.0,63.07,63.3,62.88,63.11,41800.0
2014-10-02 10:40:00,63.11,63.29,62.85,63.01,33000.0,63.11,63.29,62.85,63.01,33000.0
2014-10-02 10:45:00,63.03,63.03,62.86,62.92,15500.0,63.03,63.03,62.86,62.92,15500.0
2014-10-02 10:50:00,62.9,63.05,62.59,62.68,31700.0,62.9,63.05,62.59,62.68,31700.0
2014-10-02 10:55:00,62.7,62.73,62.58,62.65,84000.0,62.7,62.73,62.58,62.65,84000.0
2014-10-02 11:00:00,62.63,62.79,62.6,62.77,33600.0,62.63,62.79,62.6,62.77,33600.0
2014-10-02 11:05:00,62.76,62.78,62.56,62.58,70500.0,62.76,62.78,62.56,62.58,70500.0
2014-10-02 11:10:00,62.62,62.97,62.6,62.97,21700.0,62.62,62.97,62.6,62.97,21700.0
2014-10-02 11:15:00,62.94,63.17,62.94,63.05,26000.0,62.94,63.17,62.94,63.05,26000.0
2014-10-02 11:20:00,63.09,63.09,62.81,62.85,18000.0,63.09,63.09,62.81,62.85,18000.0
2014-10-02 11:25:00,62.88,62.92,62.81,62.86,13000.0,62.88,62.92,62.81,62.86,13000.0
2014-10-02 11:30:00,62.85,62.92,62.56,62.56,38700.0,62.85,62.92,62.56,62.56,38700.0
2014-10-02 11:35:00,62.58,62.6,62.44,62.49,60600.0,62.58,62.6,62.44,62.49,60600.0
2014-10-02 11:40:00,62.5,62.55,62.22,62.26,61600.0,62.5,62.55,62.22,62.26,61600.0
2014-10-02 11:45:00,62.26,62.41,62.26,62.34,37900.0,62.26,62.41,62.26,62.34,37900.0
2014-10-02 11:50:00,62.32,62.36,62.21,62.34,23300.0,62.32,62.36,62.21,62.34,23300.0
2014-10-02 11:55:00,62.34,62.35,62.19,62.21,32800.0,62.34,62.35,62.19,62.21,32800.0
2014-10-02 12:00:00,62.2,62.27,62.16,62.18,22400.0,62.2,62.27,62.16,62.18,22400.0
2014-10-02 12:05:00,62.19,62.62,62.18,62.6,28700.0,62.19,62.62,62.18,62.6,28700.0
2014-10-02 12:10:00,62.62,62.78,62.55,62.56,18500.0,62.62,62.78,62.55,62.56,18500.0
2014-10-02 12:15:00,62.6,62.66,62.54,62.64,5200.0,62.6,62.66,62.54,62.64,5200.0
2014-10-02 12:20:00,62.66,62.73,62.6,62.73,5400.0,62.66,62.73,62.6,62.73,5400.0
2014-10-02 12:25:00,62.74,62.75,62.58,62.61,8100.0,62.74,62.75,62.58,62.61,8100.0
2014-10-02 12:30:00,62.63,62.78,62.46,62.56,8600.0,62.63,62.78,62.46,62.56,8600.0
2014-10-02 12:35:00,62.56,62.56,62.49,62.54,3700.0,62.56,62.56,62.49,62.54,3700.0
2014-10-02 12:40:00,62.54,62.76,62.45,62.72,9700.0,62.54,62.76,62.45,62.72,9700.0
2014-10-02 12:45:00,62.76,62.87,62.7,62.83,6900.0,62.76,62.87,62.7,62.83,6900.0
2014-10-02 12:50:00,62.84,63.22,62.84,63.14,52300.0,62.84,63.22,62.84,63.14,52300.0
2014-10-02 12:55:00,63.17,63.3,63.01,63.24,35200.0,63.17,63.3,63.01,63.24,35200.0
2014-10-02 13:00:00,63.21,63.24,63.15,63.2,16300.0,63.21,63.24,63.15,63.2,16300.0
2014-10-02 13:05:00,63.2,63.29,63.15,63.26,22800.0,63.2,63.29,63.15,63.26,22800.0
2014-10-02 13:10:00,63.26,63.65,63.22,63.64,30500.0,63.26,63.65,63.22,63.64,30500.0
2014-10-02 13:15:00,63.63,63.8,63.57,63.76,23400.0,63.63,63.8,63.57,63.76,23400.0
2014-10-02 13:20:00,63.73,63.73,63.48,63.48,29300.0,63.73,63.73,63.48,63.48,29300.0
2014-10-02 13:25:00,63.5,63.89,63.49,63.84,26800.0,63.5,63.89,63.49,63.84,26800.0
2014-10-02 13:30:00,63.88,64.25,63.87,64.04,32700.0,63.88,64.25,63.87,64.04,32700.0
2014-10-02 13:35:00,64.01,64.01,63.64,63.79,25700.0,64.01,64.01,63.64,63.79,25700.0
2014-10-02 13:40:00,63.76,63.76,63.48,63.52,17200.0,63.76,63.76,63.48,63.52,17200.0
2014-10-02 13:45:00,63.48,63.65,63.48,63.52,7300.0,63.48,63.65,63.48,63.52,7300.0
2014-10-02 13:50:00,63.52,63.83,63.5,63.83,9200.0,63.52,63.83,63.5,63.83,9200.0
2014-10-02 13:55:00,63.83,63.84,63.68,63.68,11300.0,63.83,63.84,63.68,63.68,11300.0
2014-10-02 14:00:00,63.72,63.9,63.67,63.9,12000.0,63.72,63.9,63.67,63.9,12000.0
2014-10-02 14:05:00,63.89,64.1,63.86,64.07,13300.0,63.89,64.1,63.86,64.07,13300.0
2014-10-02 14:10:00,64.01,64.01,63.88,63.99,8900.0,64.01,64.01,63.88,63.99,8900.0
2014-10-02 14:15:00,64.01,64.01,63.83,63.87,5300.0,64.01,64.01,63.83,63.87,5300.0
2014-10-02 14:20:00,63.9,63.92,63.68,63.77,7100.0,63.9,63.92,63.68,63.77,7100.0
2014-10-02 14:25:00,63.8,63.91,63.8,63.91,3400.0,63.8,63.91,63.8,63.91,3400.0
2014-10-02 14:30:00,63.91,63.93,63.76,63.8,8500.0,63.91,63.93,63.76,63.8,8500.0
2014-10-02 14:35:00,63.78,63.9,63.74,63.77,10700.0,63.78,63.9,63.74,63.77,10700.0
2014-10-02 14:40:00,63.74,64.07,63.74,64.06,8500.0,63.74,64.07,63.74,64.06,8500.0
2014-10-02 14:45:00,64.01,64.1,63.88,63.95,20700.0,64.01,64.1,63.88,63.95,20700.0
2014-10-02 14:50:00,63.93,64.06,63.83,64.05,11000.0,63.93,64.06,63.83,64.05,11000.0
2014-10-02 14:55:00,64.0,64.05,63.98,64.03,6500.0,64.0,64.05,63.98,64.03,6500.0
2014-10-02 15:00:00,64.06,64.06,63.93,63.99,16100.0,64.06,64.06,63.93,63.99,16100.0
2014-10-02 15:05:00,63.97,64.0,63.9,63.98,7900.0,63.97,64.0,63.9,63.98,7900.0
2014-10-02 15:10:00,64.0,64.05,63.95,63.96,16000.0,64.0,64.05,63.95,63.96,16000.0
2014-10-02 15:15:00,63.94,63.94,63.77,63.77,7500.0,63.94,63.94,63.77,63.77,7500.0
2014-10-02 15:20:00,63.76,63.9,63.76,63.87,10800.0,63.76,63.9,63.76,63.87,10800.0
2014-10-02 15:25:00,63.87,63.87,63.77,63.78,13400.0,63.87,63.87,63.77,63.78,13400.0
2014-10-02 15:30:00,63.76,63.82,63.69,63.78,15500.0,63.76,63.82,63.69,63.78,15500.0
2014-10-02 15:35:00,63.78,63.85,63.77,63.85,15300.0,63.78,63.85,63.77,63.85,15300.0
2014-10-02 15:40:00,63.85,63.85,63.73,63.75,30100.0,63.85,63.85,63.73,63.75,30100.0
2014-10-02 15:45:00,63.75,63.8,63.59,63.79,33400.0,63.75,63.8,63.59,63.79,33400.0
2014-10-02 15:50:00,63.8,63.89,63.75,63.75,28700.0,63.8,63.89,63.75,63.75,28700.0
2014-10-02 15:55:00,63.76,63.91,63.76,63.83,41200.0,63.76,63.91,63.76,63.83,41200.0
2014-10-03 09:30:00,64.45,65.0,64.42,64.77,38900.0,64.45,65.0,64.42,64.77,38900.0
2014-10-03 09:35:00,64.73,64.88,63.9,64.03,38100.0,64.73,64.88,63.9,64.03,38100.0
2014-10-03 09:40:00,64.0,64.5,64.0,64.42,23600.0,64.0,64.5,64.0,64.42,23600.0
2014-10-03 09:45:00,64.4,64.68,64.37,64.37,13500.0,64.4,64.68,64.37,64.37,13500.0
2014-10-03 09:50:00,64.37,64.7,64.32,64.66,50000.0,64.37,64.7,64.32,64.66,50000.0
2014-10-03 09:55:00,64.61,64.85,64.6,64.84,27300.0,64.61,64.85,64.6,64.84,27300.0
2014-10-03 10:00:00,64.86,64.96,64.71,64.96,28900.0,64.86,64.96,64.71,64.96,28900.0
2014-10-03 10:05:00,64.97,65.07,64.92,64.99,26300.0,64.97,65.07,64.92,64.99,26300.0
2014-10-03 10:10:00,64.97,64.97,64.67,64.87,22000.0,64.97,64.97,64.67,64.87,22000.0
2014-10-03 10:15:00,64.84,64.94,64.78,64.83,20100.0,64.84,64.94,64.78,64.83,20100.0
2014-10-03 10:20:00,64.83,64.86,64.52,64.53,18900.0,64.83,64.86,64.52,64.53,18900.0
2014-10-03 10:25:00,64.56,64.77,64.48,64.77,11400.0,64.56,64.77,64.48,64.77,11400.0
2014-10-03 10:30:00,64.73,64.73,64.47,64.62,17600.0,64.73,64.73,64.47,64.62,17600.0
2014-10-03 10:35:00,64.56,64.69,64.43,64.69,19400.0,64.56,64.69,64.43,64.69,19400.0
2014-10-03 10:40:00,64.67,64.68,64.35,64.37,15300.0,64.67,64.68,64.35,64.37,15300.0
2014-10-03 10:45:00,64.37,64.37,64.25,64.36,21100.0,64.37,64.37,64.25,64.36,21100.0
2014-10-03 10:50:00,64.38,64.4,64.32,64.39,25700.0,64.38,64.4,64.32,64.39,25700.0
2014-10-03 10:55:00,64.37,64.37,64.31,64.35,8100.0,64.37,64.37,64.31,64.35,8100.0
2014-10-03 11:00:00,64.34,64.52,64.28,64.52,13200.0,64.34,64.52,64.28,64.52,13200.0
2014-10-03 11:05:00,64.49,64.65,64.49,64.56,11600.0,64.49,64.65,64.49,64.56,11600.0
2014-10-03 11:10:00,64.55,64.55,64.19,64.21,13700.0,64.55,64.55,64.19,64.21,13700.0
2014-10-03 11:15:00,64.2,64.38,64.2,64.24,15600.0,64.2,64.38,64.2,64.24,15600.0
2014-10-03 11:20:00,64.24,64.25,64.13,64.2,8900.0,64.24,64.25,64.13,64.2,8900.0
2014-10-03 11:25:00,64.25,64.35,64.12,64.32,8800.0,64.25,64.35,64.12,64.32,8800.0
2014-10-03 11:30:00,64.33,64.36,64.2,64.22,6500.0,64.33,64.36,64.2,64.22,6500.0
2014-10-03 11:35:00,64.23,64.31,64.11,64.11,7600.0,64.23,64.31,64.11,64.11,7600.0
2014-10-03 11:40:00,64.14,64.16,64.0,64.06,16700.0,64.14,64.16,64.0,64.06,16700.0
2014-10-03 11:45:00,64.07,64.09,63.87,64.03,25000.0,64.07,64.09,63.87,64.03,25000.0
2014-10-03 11:50:00,63.99,64.09,63.92,63.94,13900.0,63.99,64.09,63.92,63.94,13900.0
2014-10-03 11:55:00,63.91,64.07,63.91,64.07,16100.0,63.91,64.07,63.91,64.07,16100.0
2014-10-03 12:00:00,64.09,64.28,64.0,64.27,18500.0,64.09,64.28,64.0,64.27,18500.0
2014-10-03 12:05:00,64.29,64.33,64.17,64.21,13700.0,64.29,64.33,64.17,64.21,13700.0
2014-10-03 12:10:00,64.2,64.37,64.2,64.31,19100.0,64.2,64.37,64.2,64.31,19100.0
2014-10-03 12:15:00,64.29,64.34,64.22,64.22,3700.0,64.29,64.34,64.22,64.22,3700.0
2014-10-03 12:20:00,64.23,64.34,64.23,64.31,2800.0,64.23,64.34,64.23,64.31,2800.0
2014-10-03 12:25:00,64.3,64.36,64.3,64.31,5000.0,64.3,64.36,64.3,64.31,5000.0
2014-10-03 12:30:00,64.33,64.42,64.29,64.32,11000.0,64.33,64.42,64.29,64.32,11000.0
2014-10-03 12:35:00,64.31,64.48,64.31,64.47,10300.0,64.31,64.48,64.31,64.47,10300.0
2014-10-03 12:40:00,64.45,64.58,64.45,64.58,9900.0,64.45,64.58,64.45,64.58,9900.0
2014-10-03 12:45:00,64.59,64.59,64.42,64.46,8400.0,64.59,64.59,64.42,64.46,8400.0
2014-10-03 12:50:00,64.45,64.49,64.44,64.48,10200.0,64.45,64.49,64.44,64.48,10200.0
2014-10-03 12:55:00,64.47,64.54,64.44,64.44,4800.0,64.47,64.54,64.44,64.44,4800.0
2014-10-03 13:00:00,64.41,64.44,64.36,64.37,4300.0,64.41,64.44,64.36,64.37,4300.0
2014-10-03 13:05:00,64.35,64.4,64.34,64.4,4700.0,64.35,64.4,64.34,64.4,4700.0
2014-10-03 13:10:00,64.38,64.46,64.35,64.46,2600.0,64.38,64.46,64.35,64.46,2600.0
2014-10-03 13:15:00,64.41,64.41,64.29,64.34,7800.0,64.41,64.41,64.29,64.34,7800.0
2014-10-03 13:20:00,64.36,64.4,64.3,64.34,9600.0,64.36,64.4,64.3,64.34,9600.0
2014-10-03 13:25:00,64.33,64.35,64.31,64.35,6600.0,64.33,64.35,64.31,64.35,6600.0
2014-10-03 13:30:00,64.32,64.34,64.23,64.24,7300.0,64.32,64.34,64.23,64.24,7300.0
2014-10-03 13:35:00,64.22,64.32,64.2,64.32,8400.0,64.22,64.32,64.2,64.32,8400.0
2014-10-03 13:40:00,64.3,64.32,64.28,64.3,2200.0,64.3,64.32,64.28,64.3,2200.0
2014-10-03 13:45:00,64.31,64.31,64.25,64.26,4200.0,64.31,64.31,64.25,64.26,4200.0
2014-10-03 13:50:00,64.28,64.36,64.28,64.36,2800.0,64.28,64.36,64.28,64.36,2800.0
2014-10-03 13:55:00,64.34,64.39,64.32,64.39,2900.0,64.34,64.39,64.32,64.39,2900.0
2014-10-03 14:00:00,64.39,64.49,64.39,64.45,6500.0,64.39,64.49,64.39,64.45,6500.0
2014-10-03 14:05:00,64.45,64.47,64.4,64.4,3200.0,64.45,64.47,64.4,64.4,3200.0
2014-10-03 14:10:00,64.39,64.48,64.39,64.41,5500.0,64.39,64.48,64.39,64.41,5500.0
2014-10-03 14:15:00,64.42,64.43,64.38,64.39,20200.0,64.42,64.43,64.38,64.39,20200.0
2014-10-03 14:20:00,64.39,64.47,64.39,64.45,3000.0,64.39,64.47,64.39,64.45,3000.0
2014-10-03 14:25:00,64.44,64.53,64.44,64.53,4300.0,64.44,64.53,64.44,64.53,4300.0
2014-10-03 14:30:00,64.52,64.54,64.48,64.52,10100.0,64.52,64.54,64.48,64.52,10100.0
2014-10-03 14:35:00,64.53,64.55,64.42,64.47,10700.0,64.53,64.55,64.42,64.47,10700.0
2014-10-03 14:40:00,64.47,64.52,64.44,64.45,4700.0,64.47,64.52,64.44,64.45,4700.0
2014-10-03 14:45:00,64.44,64.45,64.39,64.42,5800.0,64.44,64.45,64.39,64.42,5800.0
2014-10-03 14:50:00,64.4,64.4,64.34,64.38,3600.0,64.4,64.4,64.34,64.38,3600.0
2014-10-03 14:55:00,64.36,64.38,64.27,64.29,6200.0,64.36,64.38,64.27,64.29,6200.0
2014-10-03 15:00:00,64.32,64.42,64.3,64.41,11200.0,64.32,64.42,64.3,64.41,11200.0
2014-10-03 15:05:00,64.4,64.4,64.31,64.31,10000.0,64.4,64.4,64.31,64.31,10000.0
2014-10-03 15:10:00,64.3,64.31,64.22,64.25,11600.0,64.3,64.31,64.22,64.25,11600.0
2014-10-03 15:15:00,64.25,64.31,64.24,64.31,2100.0,64.25,64.31,64.24,64.31,2100.0
2014-10-03 15:20:00,64.31,64.31,64.24,64.27,6200.0,64.31,64.31,64.24,64.27,6200.0
2014-10-03 15:25:00,64.27,64.34,64.26,64.31,8300.0,64.27,64.34,64.26,64.31,8300.0
2014-10-03 15:30:00,64.31,64.32,64.15,64.17,10100.0,64.31,64.32,64.15,64.17,10100.0
2014-10-03 15:35:00,64.17,64.19,64.14,64.16,9000.0,64.17,64.19,64.14,64.16,9000.0
2014-10-03 15:40:00,64.15,64.15,64.03,64.07,21700.0,64.15,64.15,64.03,64.07,21700.0
2014-10-03 15:45:00,64.05,64.23,64.05,64.21,29400.0,64.05,64.23,64.05,64.21,29400.0
2014-10-03 15:50:00,64.22,64.24,64.12,64.13,64200.0,64.22,64.24,64.12,64.13,64200.0
2014-10-03 15:55:00,64.13,64.14,64.07,64.1,64200.0,64.13,64.14,64.07,64.1,64200.0
2014-10-06 09:30:00,64.31,64.43,63.79,63.86,38000.0,64.31,64.43,63.79,63.86,38000.0
2014-10-06 09:35:00,63.83,64.05,63.5,63.83,27100.0,63.83,64.05,63.5,63.83,27100.0
2014-10-06 09:40:00,63.87,64.22,63.77,63.88,14800.0,63.87,64.22,63.77,63.88,14800.0
2014-10-06 09:45:00,63.94,64.04,63.79,63.79,12400.0,63.94,64.04,63.79,63.79,12400.0
2014-10-06 09:50:00,63.87,63.91,63.7,63.87,15200.0,63.87,63.91,63.7,63.87,15200.0
2014-10-06 09:55:00,63.83,63.86,63.68,63.76,21200.0,63.83,63.86,63.68,63.76,21200.0
2014-10-06 10:00:00,63.76,63.98,63.61,63.7,16800.0,63.76,63.98,63.61,63.7,16800.0
2014-10-06 10:05:00,63.68,63.68,63.38,63.38,27600.0,63.68,63.68,63.38,63.38,27600.0
2014-10-06 10:10:00,63.35,63.51,63.0,63.16,44000.0,63.35,63.51,63.0,63.16,44000.0
2014-10-06 10:15:00,63.2,63.24,62.88,62.91,67500.0,63.2,63.24,62.88,62.91,67500.0
2014-10-06 10:20:00,62.91,63.23,62.84,63.19,49000.0,62.91,63.23,62.84,63.19,49000.0
2014-10-06 10:25:00,63.22,63.22,62.95,63.0,21200.0,63.22,63.22,62.95,63.0,21200.0
2014-10-06 10:30:00,63.0,63.04,62.74,62.91,52000.0,63.0,63.04,62.74,62.91,52000.0
2014-10-06 10:35:00,62.86,63.06,62.75,62.97,26700.0,62.86,63.06,62.75,62.97,26700.0
2014-10-06 10:40:00,62.97,63.15,62.77,62.77,16600.0,62.97,63.15,62.77,62.77,16600.0
2014-10-06 10:45:00,62.79,62.79,62.37,62.43,69900.0,62.79,62.79,62.37,62.43,69900.0
2014-10-06 10:50:00,62.42,62.5,62.31,62.42,40700.0,62.42,62.5,62.31,62.42,40700.0
2014-10-06 10:55:00,62.39,62.82,62.37,62.77,30300.0,62.39,62.82,62.37,62.77,30300.0
2014-10-06 11:00:00,62.74,62.96,62.74,62.91,19700.0,62.74,62.96,62.74,62.91,19700.0
2014-10-06 11:05:00,62.87,62.91,62.71,62.88,17400.0,62.87,62.91,62.71,62.88,17400.0
2014-10-06 11:10:00,62.89,63.03,62.75,62.84,13400.0,62.89,63.03,62.75,62.84,13400.0
2014-10-06 11:15:00,62.82,62.84,62.54,62.68,16400.0,62.82,62.84,62.54,62.68,16400.0
2014-10-06 11:20:00,62.63,62.66,62.4,62.45,13000.0,62.63,62.66,62.4,62.45,13000.0
2014-10-06 11:25:00,62.46,62.48,62.27,62.36,30600.0,62.46,62.48,62.27,62.36,30600.0
2014-10-06 11:30:00,62.35,62.69,62.35,62.63,13200.0,62.35,62.69,62.35,62.63,13200.0
2014-10-06 11:35:00,62.65,62.65,62.51,62.55,12700.0,62.65,62.65,62.51,62.55,12700.0
2014-10-06 11:40:00,62.51,62.56,62.12,62.12,34000.0,62.51,62.56,62.12,62.12,34000.0
2014-10-06 11:45:00,62.18,62.2,61.61,61.9,94500.0,62.18,62.2,61.61,61.9,94500.0
2014-10-06 11:50:00,61.98,62.4,61.98,62.28,26800.0,61.98,62.4,61.98,62.28,26800.0
2014-10-06 11:55:00,62.26,62.51,62.26,62.34,13200.0,62.26,62.51,62.26,62.34,13200.0
2014-10-06 12:00:00,62.37,62.62,62.34,62.56,20400.0,62.37,62.62,62.34,62.56,20400.0
2014-10-06 12:05:00,62.59,62.64,62.51,62.51,15900.0,62.59,62.64,62.51,62.51,15900.0
2014-10-06 12:10:00,62.5,62.5,62.2,62.39,15500.0,62.5,62.5,62.2,62.39,15500.0
2014-10-06 12:15:00,62.35,62.52,62.35,62.5,20500.0,62.35,62.52,62.35,62.5,20500.0
2014-10-06 12:20:00,62.5,62.51,62.25,62.31,12300.0,62.5,62.51,62.25,62.31,12300.0
2014-10-06 12:25:00,62.3,62.4,62.26,62.27,11200.0,62.3,62.4,62.26,62.27,11200.0
2014-10-06 12:30:00,62.25,62.27,62.08,62.18,20700.0,62.25,62.27,62.08,62.18,20700.0
2014-10-06 12:35:00,62.22,62.23,61.89,62.03,52100.0,62.22,62.23,61.89,62.03,52100.0
2014-10-06 12:40:00,62.03,62.16,61.87,61.94,13600.0,62.03,62.16,61.87,61.94,13600.0
2014-10-06 12:45:00,61.93,61.99,61.81,61.96,28500.0,61.93,61.99,61.81,61.96,28500.0
2014-10-06 12:50:00,61.92,62.08,61.92,62.01,30400.0,61.92,62.08,61.92,62.01,30400.0
2014-10-06 12:55:00,62.01,62.19,62.0,62.13,14200.0,62.01,62.19,62.0,62.13,14200.0
2014-10-06 13:00:00,62.08,62.48,62.07,62.44,33000.0,62.08,62.48,62.07,62.44,33000.0
2014-10-06 13:05:00,62.45,62.5,62.42,62.42,17300.0,62.45,62.5,62.42,62.42,17300.0
2014-10-06 13:10:00,62.43,62.51,62.36,62.51,10500.0,62.43,62.51,62.36,62.51,10500.0
2014-10-06 13:15:00,62.47,62.62,62.47,62.54,18100.0,62.47,62.62,62.47,62.54,18100.0
2014-10-06 13:20:00,62.53,62.67,62.53,62.63,25900.0,62.53,62.67,62.53,62.63,25900.0
2014-10-06 13:25:00,62.65,62.7,62.57,62.6,15700.0,62.65,62.7,62.57,62.6,15700.0
2014-10-06 13:30:00,62.62,62.67,62.52,62.58,10200.0,62.62,62.67,62.52,62.58,10200.0
2014-10-06 13:35:00,62.59,62.61,62.54,62.57,11600.0,62.59,62.61,62.54,62.57,11600.0
2014-10-06 13:40:00,62.57,62.65,62.57,62.64,13900.0,62.57,62.65,62.57,62.64,13900.0
2014-10-06 13:45:00,62.65,62.68,62.57,62.57,22800.0,62.65,62.68,62.57,62.57,22800.0
2014-10-06 13:50:00,62.56,62.66,62.54,62.65,15500.0,62.56,62.66,62.54,62.65,15500.0
2014-10-06 13:55:00,62.65,62.67,62.46,62.49,22000.0,62.65,62.67,62.46,62.49,22000.0
2014-10-06 14:00:00,62.49,62.49,62.27,62.32,27400.0,62.49,62.49,62.27,62.32,27400.0
2014-10-06 14:05:00,62.33,62.33,62.14,62.21,18200.0,62.33,62.33,62.14,62.21,18200.0
2014-10-06 14:10:00,62.22,62.53,62.22,62.48,17600.0,62.22,62.53,62.22,62.48,17600.0
2014-10-06 14:15:00,62.5,62.57,62.47,62.5,18200.0,62.5,62.57,62.47,62.5,18200.0
2014-10-06 14:20:00,62.5,62.68,62.5,62.63,49300.0,62.5,62.68,62.5,62.63,49300.0
2014-10-06 14:25:00,62.63,62.63,62.43,62.45,15400.0,62.63,62.63,62.43,62.45,15400.0
2014-10-06 14:30:00,62.39,62.51,62.38,62.47,7100.0,62.39,62.51,62.38,62.47,7100.0
2014-10-06 14:35:00,62.49,62.5,62.41,62.45,8400.0,62.49,62.5,62.41,62.45,8400.0
2014-10-06 14:40:00,62.46,62.46,62.31,62.38,6700.0,62.46,62.46,62.31,62.38,6700.0
2014-10-06 14:45:00,62.42,62.45,62.31,62.35,10600.0,62.42,62.45,62.31,62.35,10600.0
2014-10-06 14:50:00,62.36,62.45,62.33,62.43,6100.0,62.36,62.45,62.33,62.43,6100.0
2014-10-06 14:55:00,62.44,62.5,62.41,62.48,11000.0,62.44,62.5,62.41,62.48,11000.0
2014-10-06 15:00:00,62.49,62.49,62.28,62.32,17500.0,62.49,62.49,62.28,62.32,17500.0
2014-10-06 15:05:00,62.3,62.4,62.25,62.33,10200.0,62.3,62.4,62.25,62.33,10200.0
2014-10-06 15:10:00,62.3,62.32,62.23,62.23,8200.0,62.3,62.32,62.23,62.23,8200.0
2014-10-06 15:15:00,62.22,62.35,62.21,62.29,13100.0,62.22,62.35,62.21,62.29,13100.0
2014-10-06 15:20:00,62.29,62.5,62.25,62.48,15100.0,62.29,62.5,62.25,62.48,15100.0
2014-10-06 15:25:00,62.48,62.51,62.39,62.51,41800.0,62.48,62.51,62.39,62.51,41800.0
2014-10-06 15:30:00,62.5,62.52,62.41,62.44,62300.0,62.5,62.52,62.41,62.44,62300.0
2014-10-06 15:35:00,62.45,62.52,62.43,62.49,22800.0,62.45,62.52,62.43,62.49,22800.0
2014-10-06 15:40:00,62.49,62.49,62.37,62.43,25900.0,62.49,62.49,62.37,62.43,25900.0
2014-10-06 15:45:00,62.42,62.45,62.4,62.42,29300.0,62.42,62.45,62.4,62.42,29300.0
2014-10-06 15:50:00,62.43,62.46,62.29,62.37,85800.0,62.43,62.46,62.29,62.37,85800.0
2014-10-06 15:55:00,62.38,62.46,62.28,62.39,121500.0,62.38,62.46,62.28,62.39,121500.0
2014-10-07 09:30:00,62.21,62.22,61.21,61.43,99700.0,62.21,62.22,61.21,61.43,99700.0
2014-10-07 09:35:00,61.4,61.78,61.4,61.72,21000.0,61.4,61.78,61.4,61.72,21000.0
2014-10-07 09:40:00,61.7,61.94,61.22,61.26,78100.0,61.7,61.94,61.22,61.26,78100.0
2014-10-07 09:45:00,61.25,61.31,60.94,61.01,63600.0,61.25,61.31,60.94,61.01,63600.0
2014-10-07 09:50:00,60.97,61.48,60.92,61.38,52400.0,60.97,61.48,60.92,61.38,52400.0
2014-10-07 09:55:00,61.35,61.65,61.35,61.65,30700.0,61.35,61.65,61.35,61.65,30700.0
2014-10-07 10:00:00,61.67,61.81,61.56,61.58,28200.0,61.67,61.81,61.56,61.58,28200.0
2014-10-07 10:05:00,61.58,61.65,61.47,61.6,23400.0,61.58,61.65,61.47,61.6,23400.0
2014-10-07 10:10:00,61.64,61.88,61.63,61.68,28500.0,61.64,61.88,61.63,61.68,28500.0
2014-10-07 10:15:00,61.7,61.9,61.57,61.9,43500.0,61.7,61.9,61.57,61.9,43500.0
2014-10-07 10:20:00,61.9,61.9,61.47,61.68,29100.0,61.9,61.9,61.47,61.68,29100.0
2014-10-07 10:25:00,61.64,61.9,61.6,61.9,14200.0,61.64,61.9,61.6,61.9,14200.0
2014-10-07 10:30:00,61.91,62.16,61.91,61.92,30500.0,61.91,62.16,61.91,61.92,30500.0
2014-10-07 10:35:00,61.93,61.95,61.59,61.59,17900.0,61.93,61.95,61.59,61.59,17900.0
2014-10-07 10:40:00,61.53,61.68,61.48,61.67,11300.0,61.53,61.68,61.48,61.67,11300.0
2014-10-07 10:45:00,61.68,61.93,61.68,61.72,17000.0,61.68,61.93,61.68,61.72,17000.0
2014-10-07 10:50:00,61.72,61.91,61.71,61.84,26300.0,61.72,61.91,61.71,61.84,26300.0
2014-10-07 10:55:00,61.89,61.91,61.5,61.5,14400.0,61.89,61.91,61.5,61.5,14400.0
2014-10-07 11:00:00,61.49,61.52,61.3,61.35,24400.0,61.49,61.52,61.3,61.35,24400.0
2014-10-07 11:05:00,61.39,61.62,61.29,61.59,12900.0,61.39,61.62,61.29,61.59,12900.0
2014-10-07 11:10:00,61.62,61.66,61.41,61.42,15400.0,61.62,61.66,61.41,61.42,15400.0
2014-10-07 11:15:00,61.43,61.56,61.3,61.53,8700.0,61.43,61.56,61.3,61.53,8700.0
2014-10-07 11:20:00,61.53,61.66,61.53,61.53,5400.0,61.53,61.66,61.53,61.53,5400.0
2014-10-07 11:25:00,61.55,61.57,61.42,61.42,7900.0,61.55,61.57,61.42,61.42,7900.0
2014-10-07 11:30:00,61.47,61.65,61.45,61.64,13800.0,61.47,61.65,61.45,61.64,13800.0
2014-10-07 11:35:00,61.63,61.7,61.51,61.59,14000.0,61.63,61.7,61.51,61.59,14000.0
2014-10-07 11:40:00,61.62,61.99,61.58,61.97,15100.0,61.62,61.99,61.58,61.97,15100.0
2014-10-07 11:45:00,61.97,62.0,61.79,61.86,15900.0,61.97,62.0,61.79,61.86,15900.0
2014-10-07 11:50:00,61.86,62.07,61.84,62.07,5400.0,61.86,62.07,61.84,62.07,5400.0
2014-10-07 11:55:00,62.07,62.08,61.89,61.89,12500.0,62.07,62.08,61.89,61.89,12500.0
2014-10-07 12:00:00,61.92,62.0,61.82,61.99,12900.0,61.92,62.0,61.82,61.99,12900.0
2014-10-07 12:05:00,61.96,62.14,61.96,62.05,9700.0,61.96,62.14,61.96,62.05,9700.0
2014-10-07 12:10:00,62.09,62.19,62.0,62.03,12400.0,62.09,62.19,62.0,62.03,12400.0
2014-10-07 12:15:00,62.04,62.15,61.99,62.12,7300.0,62.04,62.15,61.99,62.12,7300.0
2014-10-07 12:20:00,62.12,62.12,61.89,61.96,15700.0,62.12,62.12,61.89,61.96,15700.0
2014-10-07 12:25:00,61.96,61.98,61.88,61.92,5300.0,61.96,61.98,61.88,61.92,5300.0
2014-10-07 12:30:00,61.93,61.95,61.73,61.75,21100.0,61.93,61.95,61.73,61.75,21100.0
2014-10-07 12:35:00,61.74,61.83,61.66,61.76,6500.0,61.74,61.83,61.66,61.76,6500.0
2014-10-07 12:40:00,61.75,61.75,61.61,61.63,9300.0,61.75,61.75,61.61,61.63,9300.0
2014-10-07 12:45:00,61.64,61.7,61.52,61.55,7600.0,61.64,61.7,61.52,61.55,7600.0
2014-10-07 12:50:00,61.52,61.7,61.52,61.6,7900.0,61.52,61.7,61.52,61.6,7900.0
2014-10-07 12:55:00,61.62,61.73,61.6,61.64,10200.0,61.62,61.73,61.6,61.64,10200.0
2014-10-07 13:00:00,61.69,61.69,61.44,61.55,7300.0,61.69,61.69,61.44,61.55,7300.0
2014-10-07 13:05:00,61.57,61.6,61.48,61.49,7700.0,61.57,61.6,61.48,61.49,7700.0
2014-10-07 13:10:00,61.51,61.69,61.48,61.69,8500.0,61.51,61.69,61.48,61.69,8500.0
2014-10-07 13:15:00,61.69,61.72,61.56,61.57,4300.0,61.69,61.72,61.56,61.57,4300.0
2014-10-07 13:20:00,61.6,61.72,61.59,61.6,5200.0,61.6,61.72,61.59,61.6,5200.0
2014-10-07 13:25:00,61.6,61.66,61.5,61.62,5200.0,61.6,61.66,61.5,61.62,5200.0
2014-10-07 13:30:00,61.63,61.69,61.46,61.51,10700.0,61.63,61.69,61.46,61.51,10700.0
2014-10-07 13:35:00,61.47,61.65,61.46,61.46,31100.0,61.47,61.65,61.46,61.46,31100.0
2014-10-07 13:40:00,61.5,61.59,61.46,61.55,4900.0,61.5,61.59,61.46,61.55,4900.0
2014-10-07 13:45:00,61.58,61.62,61.47,61.52,13900.0,61.58,61.62,61.47,61.52,13900.0
2014-10-07 13:50:00,61.54,61.62,61.5,61.56,9300.0,61.54,61.62,61.5,61.56,9300.0
2014-10-07 13:55:00,61.55,61.55,61.38,61.43,26700.0,61.55,61.55,61.38,61.43,26700.0
2014-10-07 14:00:00,61.41,61.41,61.26,61.32,12900.0,61.41,61.41,61.26,61.32,12900.0
2014-10-07 14:05:00,61.34,61.53,61.34,61.49,9300.0,61.34,61.53,61.34,61.49,9300.0
2014-10-07 14:10:00,61.47,61.53,61.39,61.49,12500.0,61.47,61.53,61.39,61.49,12500.0
2014-10-07 14:15:00,61.48,61.48,61.27,61.3,18400.0,61.48,61.48,61.27,61.3,18400.0
2014-10-07 14:20:00,61.31,61.34,61.13,61.17,17000.0,61.31,61.34,61.13,61.17,17000.0
2014-10-07 14:25:00,61.17,61.19,61.04,61.06,18800.0,61.17,61.19,61.04,61.06,18800.0
2014-10-07 14:30:00,61.08,61.08,60.93,61.07,43200.0,61.08,61.08,60.93,61.07,43200.0
2014-10-07 14:35:00,61.05,61.15,61.01,61.08,40400.0,61.05,61.15,61.01,61.08,40400.0
2014-10-07 14:40:00,61.06,61.22,61.0,61.22,12100.0,61.06,61.22,61.0,61.22,12100.0
2014-10-07 14:45:00,61.21,61.26,61.13,61.13,15400.0,61.21,61.26,61.13,61.13,15400.0
2014-10-07 14:50:00,61.13,61.21,61.08,61.14,13600.0,61.13,61.21,61.08,61.14,13600.0
2014-10-07 14:55:00,61.14,61.18,61.07,61.1,11300.0,61.14,61.18,61.07,61.1,11300.0
2014-10-07 15:00:00,61.07,61.19,61.02,61.15,17000.0,61.07,61.19,61.02,61.15,17000.0
2014-10-07 15:05:00,61.16,61.19,60.92,60.92,23900.0,61.16,61.19,60.92,60.92,23900.0
2014-10-07 15:10:00,60.94,60.96,60.85,60.89,28500.0,60.94,60.96,60.85,60.89,28500.0
2014-10-07 15:15:00,60.89,60.91,60.75,60.75,28300.0,60.89,60.91,60.75,60.75,28300.0
2014-10-07 15:20:00,60.75,60.77,60.67,60.77,34900.0,60.75,60.77,60.67,60.77,34900.0
2014-10-07 15:25:00,60.74,60.89,60.74,60.87,26500.0,60.74,60.89,60.74,60.87,26500.0
2014-10-07 15:30:00,60.86,60.97,60.85,60.91,37300.0,60.86,60.97,60.85,60.91,37300.0
2014-10-07 15:35:00,60.93,60.99,60.82,60.82,40600.0,60.93,60.99,60.82,60.82,40600.0
2014-10-07 15:40:00,60.81,60.83,60.67,60.7,47700.0,60.81,60.83,60.67,60.7,47700.0
2014-10-07 15:45:00,60.7,60.75,60.55,60.56,70900.0,60.7,60.75,60.55,60.56,70900.0
2014-10-07 15:50:00,60.54,60.57,60.48,60.57,84000.0,60.54,60.57,60.48,60.57,84000.0
2014-10-07 15:55:00,60.55,60.56,60.39,60.42,100000.0,60.55,60.56,60.39,60.42,100000.0
2014-10-08 09:30:00,60.4,60.69,59.88,60.05,64700.0,60.4,60.69,59.88,60.05,64700.0
2014-10-08 09:35:00,60.05,60.4,59.96,60.08,32500.0,60.05,60.4,59.96,60.08,32500.0
2014-10-08 09:40:00,60.11,60.67,60.05,60.48,41600.0,60.11,60.67,60.05,60.48,41600.0
2014-10-08 09:45:00,60.42,60.79,60.35,60.67,65600.0,60.42,60.79,60.35,60.67,65600.0
2014-10-08 09:50:00,60.7,62.66,60.05,60.29,74900.0,60.7,62.66,60.05,60.29,74900.0
2014-10-08 09:55:00,60.25,60.27,59.82,59.82,51000.0,60.25,60.27,59.82,59.82,51000.0
2014-10-08 10:00:00,59.88,60.05,59.58,59.69,45400.0,59.88,60.05,59.58,59.69,45400.0
2014-10-08 10:05:00,59.69,59.96,59.68,59.8,35000.0,59.69,59.96,59.68,59.8,35000.0
2014-10-08 10:10:00,59.77,60.18,59.76,60.13,22600.0,59.77,60.18,59.76,60.13,22600.0
2014-10-08 10:15:00,60.1,60.11,59.74,59.74,17700.0,60.1,60.11,59.74,59.74,17700.0
2014-10-08 10:20:00,59.77,59.77,59.6,59.6,14800.0,59.77,59.77,59.6,59.6,14800.0
2014-10-08 10:25:00,59.62,59.89,59.6,59.76,19700.0,59.62,59.89,59.6,59.76,19700.0
2014-10-08 10:30:00,59.75,60.11,59.74,59.95,69300.0,59.75,60.11,59.74,59.95,69300.0
2014-10-08 10:35:00,59.99,60.07,59.72,59.89,14900.0,59.99,60.07,59.72,59.89,14900.0
2014-10-08 10:40:00,59.89,59.92,59.54,59.6,22200.0,59.89,59.92,59.54,59.6,22200.0
2014-10-08 10:45:00,59.6,59.63,59.28,59.55,33200.0,59.6,59.63,59.28,59.55,33200.0
2014-10-08 10:50:00,59.54,59.56,59.33,59.35,26400.0,59.54,59.56,59.33,59.35,26400.0
2014-10-08 10:55:00,59.35,59.47,59.2,59.38,31400.0,59.35,59.47,59.2,59.38,31400.0
2014-10-08 11:00:00,59.36,59.46,59.15,59.16,30300.0,59.36,59.46,59.15,59.16,30300.0
2014-10-08 11:05:00,59.16,59.41,59.06,59.36,58600.0,59.16,59.41,59.06,59.36,58600.0
2014-10-08 11:10:00,59.34,59.4,59.13,59.2,76700.0,59.34,59.4,59.13,59.2,76700.0
2014-10-08 11:15:00,59.22,59.22,58.82,58.88,81900.0,59.22,59.22,58.82,58.88,81900.0
2014-10-08 11:20:00,58.88,59.24,58.81,59.17,77000.0,58.88,59.24,58.81,59.17,77000.0
2014-10-08 11:25:00,59.17,59.44,59.05,59.39,25400.0,59.17,59.44,59.05,59.39,25400.0
2014-10-08 11:30:00,59.36,59.81,59.32,59.66,55200.0,59.36,59.81,59.32,59.66,55200.0
2014-10-08 11:35:00,59.65,59.66,59.3,59.31,34000.0,59.65,59.66,59.3,59.31,34000.0
2014-10-08 11:40:00,59.32,59.55,59.31,59.51,11200.0,59.32,59.55,59.31,59.51,11200.0
2014-10-08 11:45:00,59.49,59.53,59.31,59.35,10500.0,59.49,59.53,59.31,59.35,10500.0
2014-10-08 11:50:00,59.3,59.49,59.24,59.27,16000.0,59.3,59.49,59.24,59.27,16000.0
2014-10-08 11:55:00,59.26,59.54,59.2,59.54,14500.0,59.26,59.54,59.2,59.54,14500.0
2014-10-08 12:00:00,59.54,59.72,59.53,59.65,21500.0,59.54,59.72,59.53,59.65,21500.0
2014-10-08 12:05:00,59.65,59.75,59.6,59.64,12600.0,59.65,59.75,59.6,59.64,12600.0
2014-10-08 12:10:00,59.61,59.82,59.56,59.8,14400.0,59.61,59.82,59.56,59.8,14400.0
2014-10-08 12:15:00,59.8,59.96,59.76,59.95,11000.0,59.8,59.96,59.76,59.95,11000.0
2014-10-08 12:20:00,59.95,59.95,59.75,59.75,10000.0,59.95,59.95,59.75,59.75,10000.0
2014-10-08 12:25:00,59.74,59.79,59.64,59.69,24600.0,59.74,59.79,59.64,59.69,24600.0
2014-10-08 12:30:00,59.71,59.74,59.63,59.63,7600.0,59.71,59.74,59.63,59.63,7600.0
2014-10-08 12:35:00,59.63,59.84,59.63,59.78,7600.0,59.63,59.84,59.63,59.78,7600.0
2014-10-08 12:40:00,59.78,59.8,59.65,59.65,8200.0,59.78,59.8,59.65,59.65,8200.0
2014-10-08 12:45:00,59.65,59.75,59.62,59.66,15500.0,59.65,59.75,59.62,59.66,15500.0
2014-10-08 12:50:00,59.69,59.79,59.66,59.75,5300.0,59.69,59.79,59.66,59.75,5300.0
2014-10-08 12:55:00,59.75,59.78,59.73,59.75,3000.0,59.75,59.78,59.73,59.75,3000.0
2014-10-08 13:00:00,59.77,59.97,59.7,59.97,8800.0,59.77,59.97,59.7,59.97,8800.0
2014-10-08 13:05:00,59.97,59.97,59.76,59.8,10000.0,59.97,59.97,59.76,59.8,10000.0
2014-10-08 13:10:00,59.78,59.82,59.74,59.81,6400.0,59.78,59.82,59.74,59.81,6400.0
2014-10-08 13:15:00,59.81,59.9,59.78,59.9,6500.0,59.81,59.9,59.78,59.9,6500.0
2014-10-08 13:20:00,59.87,59.92,59.83,59.85,7600.0,59.87,59.92,59.83,59.85,7600.0
2014-10-08 13:25:00,59.86,59.86,59.74,59.74,10700.0,59.86,59.86,59.74,59.74,10700.0
2014-10-08 13:30:00,59.71,59.85,59.71,59.75,7000.0,59.71,59.85,59.71,59.75,7000.0
2014-10-08 13:35:00,59.76,59.89,59.73,59.89,5300.0,59.76,59.89,59.73,59.89,5300.0
2014-10-08 13:40:00,59.89,59.9,59.78,59.87,12200.0,59.89,59.9,59.78,59.87,12200.0
2014-10-08 13:45:00,59.9,60.18,59.9,60.17,22200.0,59.9,60.18,59.9,60.17,22200.0
2014-10-08 13:50:00,60.18,60.2,60.04,60.09,13500.0,60.18,60.2,60.04,60.09,13500.0
2014-10-08 13:55:00,60.09,60.19,60.09,60.14,4100.0,60.09,60.19,60.09,60.14,4100.0
2014-10-08 14:00:00,60.14,60.43,60.14,60.33,24900.0,60.14,60.43,60.14,60.33,24900.0
2014-10-08 14:05:00,60.39,60.59,60.35,60.57,24800.0,60.39,60.59,60.35,60.57,24800.0
2014-10-08 14:10:00,60.6,60.76,60.59,60.59,13200.0,60.6,60.76,60.59,60.59,13200.0
2014-10-08 14:15:00,60.62,60.82,60.58,60.78,10400.0,60.62,60.82,60.58,60.78,10400.0
2014-10-08 14:20:00,60.82,61.12,60.82,61.02,27200.0,60.82,61.12,60.82,61.02,27200.0
2014-10-08 14:25:00,61.0,61.06,60.88,60.94,20300.0,61.0,61.06,60.88,60.94,20300.0
2014-10-08 14:30:00,61.0,61.41,60.98,61.39,25300.0,61.0,61.41,60.98,61.39,25300.0
2014-10-08 14:35:00,61.39,61.43,61.2,61.22,26400.0,61.39,61.43,61.2,61.22,26400.0
2014-10-08 14:40:00,61.23,61.24,61.06,61.1,13000.0,61.23,61.24,61.06,61.1,13000.0
2014-10-08 14:45:00,61.13,61.21,61.06,61.1,10800.0,61.13,61.21,61.06,61.1,10800.0
2014-10-08 14:50:00,61.1,61.12,60.93,60.98,11900.0,61.1,61.12,60.93,60.98,11900.0
2014-10-08 14:55:00,60.93,61.13,60.9,61.13,9600.0,60.93,61.13,60.9,61.13,9600.0
2014-10-08 15:00:00,61.13,61.35,61.13,61.31,15700.0,61.13,61.35,61.13,61.31,15700.0
2014-10-08 15:05:00,61.32,61.59,61.31,61.58,21200.0,61.32,61.59,61.31,61.58,21200.0
2014-10-08 15:10:00,61.59,61.67,61.57,61.63,21500.0,61.59,61.67,61.57,61.63,21500.0
2014-10-08 15:15:00,61.6,61.68,61.59,61.65,13200.0,61.6,61.68,61.59,61.65,13200.0
2014-10-08 15:20:00,61.65,61.97,61.59,61.94,43000.0,61.65,61.97,61.59,61.94,43000.0
2014-10-08 15:25:00,61.94,62.29,61.93,62.28,105900.0,61.94,62.29,61.93,62.28,105900.0
2014-10-08 15:30:00,62.27,62.27,61.89,62.05,47500.0,62.27,62.27,61.89,62.05,47500.0
2014-10-08 15:35:00,62.02,62.21,62.02,62.16,38600.0,62.02,62.21,62.02,62.16,38600.0
2014-10-08 15:40:00,62.15,62.3,62.1,62.28,35700.0,62.15,62.3,62.1,62.28,35700.0
2014-10-08 15:45:00,62.27,62.29,62.16,62.2,45600.0,62.27,62.29,62.16,62.2,45600.0
2014-10-08 15:50:00,62.19,62.23,62.15,62.16,76100.0,62.19,62.23,62.15,62.16,76100.0
2014-10-08 15:55:00,62.16,62.27,62.13,62.19,123200.0,62.16,62.27,62.13,62.19,123200.0
2014-10-09 09:30:00,61.34,61.5,60.91,60.98,83100.0,61.34,61.5,60.91,60.98,83100.0
2014-10-09 09:35:00,60.99,61.1,60.55,61.05,30800.0,60.99,61.1,60.55,61.05,30800.0
2014-10-09 09:40:00,61.04,61.16,60.54,61.13,41500.0,61.04,61.16,60.54,61.13,41500.0
2014-10-09 09:45:00,61.12,61.12,60.49,60.63,21800.0,61.12,61.12,60.49,60.63,21800.0
2014-10-09 09:50:00,60.63,60.63,60.38,60.47,41100.0,60.63,60.63,60.38,60.47,41100.0
2014-10-09 09:55:00,60.47,60.67,60.14,60.35,60100.0,60.47,60.67,60.14,60.35,60100.0
2014-10-09 10:00:00,60.32,60.53,60.3,60.35,32500.0,60.32,60.53,60.3,60.35,32500.0
2014-10-09 10:05:00,60.33,60.34,60.0,60.15,46800.0,60.33,60.34,60.0,60.15,46800.0
2014-10-09 10:10:00,60.17,60.31,59.86,60.3,92200.0,60.17,60.31,59.86,60.3,92200.0
2014-10-09 10:15:00,60.32,60.44,60.05,60.13,28500.0,60.32,60.44,60.05,60.13,28500.0
2014-10-09 10:20:00,60.13,60.21,59.78,59.8,50300.0,60.13,60.21,59.78,59.8,50300.0
2014-10-09 10:25:00,59.79,60.08,59.76,59.85,35100.0,59.79,60.08,59.76,59.85,35100.0
2014-10-09 10:30:00,59.83,59.85,59.54,59.55,70600.0,59.83,59.85,59.54,59.55,70600.0
2014-10-09 10:35:00,59.52,59.6,59.41,59.44,76300.0,59.52,59.6,59.41,59.44,76300.0
2014-10-09 10:40:00,59.45,59.77,59.4,59.72,24100.0,59.45,59.77,59.4,59.72,24100.0
2014-10-09 10:45:00,59.76,59.89,59.66,59.66,22500.0,59.76,59.89,59.66,59.66,22500.0
2014-10-09 10:50:00,59.69,59.75,59.5,59.59,26800.0,59.69,59.75,59.5,59.59,26800.0
2014-10-09 10:55:00,59.61,59.85,59.61,59.82,25200.0,59.61,59.85,59.61,59.82,25200.0
2014-10-09 11:00:00,59.85,59.85,59.46,59.52,46400.0,59.85,59.85,59.46,59.52,46400.0
2014-10-09 11:05:00,59.5,59.82,59.5,59.79,29000.0,59.5,59.82,59.5,59.79,29000.0
2014-10-09 11:10:00,59.76,59.94,59.61,59.8,34600.0,59.76,59.94,59.61,59.8,34600.0
2014-10-09 11:15:00,59.83,59.83,59.61,59.66,18800.0,59.83,59.83,59.61,59.66,18800.0
2014-10-09 11:20:00,59.65,59.81,59.6,59.67,30800.0,59.65,59.81,59.6,59.67,30800.0
2014-10-09 11:25:00,59.66,59.73,59.5,59.53,20500.0,59.66,59.73,59.5,59.53,20500.0
2014-10-09 11:30:00,59.53,59.62,59.45,59.58,34800.0,59.53,59.62,59.45,59.58,34800.0
2014-10-09 11:35:00,59.57,59.66,59.29,59.32,28300.0,59.57,59.66,59.29,59.32,28300.0
2014-10-09 11:40:00,59.3,59.3,59.04,59.09,53700.0,59.3,59.3,59.04,59.09,53700.0
2014-10-09 11:45:00,59.08,59.21,58.95,59.14,42900.0,59.08,59.21,58.95,59.14,42900.0
2014-10-09 11:50:00,59.11,59.23,58.76,58.91,76700.0,59.11,59.23,58.76,58.91,76700.0
2014-10-09 11:55:00,58.92,58.94,58.68,58.85,49100.0,58.92,58.94,58.68,58.85,49100.0
2014-10-09 12:00:00,58.8,58.87,58.7,58.72,39600.0,58.8,58.87,58.7,58.72,39600.0
2014-10-09 12:05:00,58.69,58.83,58.61,58.61,17600.0,58.69,58.83,58.61,58.61,17600.0
2014-10-09 12:10:00,58.62,58.64,58.42,58.47,90400.0,58.62,58.64,58.42,58.47,90400.0
2014-10-09 12:15:00,58.48,58.56,58.29,58.32,42200.0,58.48,58.56,58.29,58.32,42200.0
2014-10-09 12:20:00,58.31,58.38,58.24,58.33,27400.0,58.31,58.38,58.24,58.33,27400.0
2014-10-09 12:25:00,58.35,58.36,58.13,58.14,43300.0,58.35,58.36,58.13,58.14,43300.0
2014-10-09 12:30:00,58.12,58.25,58.11,58.25,60400.0,58.12,58.25,58.11,58.25,60400.0
2014-10-09 12:35:00,58.21,58.52,58.17,58.41,39600.0,58.21,58.52,58.17,58.41,39600.0
2014-10-09 12:40:00,58.43,58.66,58.41,58.64,44200.0,58.43,58.66,58.41,58.64,44200.0
2014-10-09 12:45:00,58.65,58.9,58.64,58.9,43900.0,58.65,58.9,58.64,58.9,43900.0
2014-10-09 12:50:00,58.87,58.93,58.73,58.76,39200.0,58.87,58.93,58.73,58.76,39200.0
2014-10-09 12:55:00,58.77,58.77,58.6,58.72,20000.0,58.77,58.77,58.6,58.72,20000.0
2014-10-09 13:00:00,58.71,58.71,58.4,58.41,21100.0,58.71,58.71,58.4,58.41,21100.0
2014-10-09 13:05:00,58.39,58.44,58.15,58.22,38900.0,58.39,58.44,58.15,58.22,38900.0
2014-10-09 13:10:00,58.22,58.35,58.11,58.33,45400.0,58.22,58.35,58.11,58.33,45400.0
2014-10-09 13:15:00,58.32,58.43,58.21,58.26,21500.0,58.32,58.43,58.21,58.26,21500.0
2014-10-09 13:20:00,58.27,58.4,58.27,58.34,58000.0,58.27,58.4,58.27,58.34,58000.0
2014-10-09 13:25:00,58.34,58.34,58.11,58.11,39900.0,58.34,58.34,58.11,58.11,39900.0
2014-10-09 13:30:00,58.12,58.36,58.11,58.36,53900.0,58.12,58.36,58.11,58.36,53900.0
2014-10-09 13:35:00,58.35,58.7,58.35,58.58,33400.0,58.35,58.7,58.35,58.58,33400.0
2014-10-09 13:40:00,58.6,58.61,58.29,58.3,28900.0,58.6,58.61,58.29,58.3,28900.0
2014-10-09 13:45:00,58.31,58.48,58.27,58.4,33700.0,58.31,58.48,58.27,58.4,33700.0
2014-10-09 13:50:00,58.43,58.49,58.16,58.16,45300.0,58.43,58.49,58.16,58.16,45300.0
2014-10-09 13:55:00,58.21,58.24,58.11,58.11,67400.0,58.21,58.24,58.11,58.11,67400.0
2014-10-09 14:00:00,58.11,58.12,57.66,57.76,151200.0,58.11,58.12,57.66,57.76,151200.0
2014-10-09 14:05:00,57.77,57.81,57.59,57.62,94900.0,57.77,57.81,57.59,57.62,94900.0
2014-10-09 14:10:00,57.63,57.68,57.4,57.4,62900.0,57.63,57.68,57.4,57.4,62900.0
2014-10-09 14:15:00,57.41,57.48,57.24,57.28,76700.0,57.41,57.48,57.24,57.28,76700.0
2014-10-09 14:20:00,57.29,57.36,57.13,57.14,81400.0,57.29,57.36,57.13,57.14,81400.0
2014-10-09 14:25:00,57.13,57.42,57.06,57.1,58800.0,57.13,57.42,57.06,57.1,58800.0
2014-10-09 14:30:00,57.08,57.1,56.75,56.89,117700.0,57.08,57.1,56.75,56.89,117700.0
2014-10-09 14:35:00,56.93,57.31,56.93,57.21,89700.0,56.93,57.31,56.93,57.21,89700.0
2014-10-09 14:40:00,57.19,57.22,56.93,57.13,47900.0,57.19,57.22,56.93,57.13,47900.0
2014-10-09 14:45:00,57.15,57.16,56.7,56.96,58000.0,57.15,57.16,56.7,56.96,58000.0
2014-10-09 14:50:00,56.94,57.26,56.93,57.07,38200.0,56.94,57.26,56.93,57.07,38200.0
2014-10-09 14:55:00,57.05,57.05,56.81,56.81,48400.0,57.05,57.05,56.81,56.81,48400.0
2014-10-09 15:00:00,56.81,56.97,56.68,56.95,64800.0,56.81,56.97,56.68,56.95,64800.0
2014-10-09 15:05:00,56.96,56.98,56.54,56.57,60000.0,56.96,56.98,56.54,56.57,60000.0
2014-10-09 15:10:00,56.57,57.07,56.56,56.98,104700.0,56.57,57.07,56.56,56.98,104700.0
2014-10-09 15:15:00,57.0,57.1,56.75,56.96,68700.0,57.0,57.1,56.75,56.96,68700.0
2014-10-09 15:20:00,56.95,57.04,56.86,56.88,62900.0,56.95,57.04,56.86,56.88,62900.0
2014-10-09 15:25:00,56.91,57.0,56.68,56.78,190100.0,56.91,57.0,56.68,56.78,190100.0
2014-10-09 15:30:00,56.76,56.88,56.65,56.88,126300.0,56.76,56.88,56.65,56.88,126300.0
2014-10-09 15:35:00,56.87,56.97,56.64,56.64,100700.0,56.87,56.97,56.64,56.64,100700.0
2014-10-09 15:40:00,56.64,56.77,56.56,56.67,77500.0,56.64,56.77,56.56,56.67,77500.0
2014-10-09 15:45:00,56.71,56.71,56.55,56.64,97100.0,56.71,56.71,56.55,56.64,97100.0
2014-10-09 15:50:00,56.63,56.64,56.5,56.6,158600.0,56.63,56.64,56.5,56.6,158600.0
2014-10-09 15:55:00,56.6,56.68,56.47,56.5,193300.0,56.6,56.68,56.47,56.5,193300.0
2014-10-10 09:30:00,55.64,55.99,54.6,54.83,248100.0,55.64,55.99,54.6,54.83,248100.0
2014-10-10 09:35:00,54.79,55.22,54.65,55.18,133900.0,54.79,55.22,54.65,55.18,133900.0
2014-10-10 09:40:00,55.18,55.81,54.91,55.71,82900.0,55.18,55.81,54.91,55.71,82900.0
2014-10-10 09:45:00,55.74,56.05,55.65,55.97,121200.0,55.74,56.05,55.65,55.97,121200.0
2014-10-10 09:50:00,55.98,56.08,55.53,55.67,88800.0,55.98,56.08,55.53,55.67,88800.0
2014-10-10 09:55:00,55.7,55.91,55.56,55.7,84600.0,55.7,55.91,55.56,55.7,84600.0
2014-10-10 10:00:00,55.69,55.69,55.14,55.2,61800.0,55.69,55.69,55.14,55.2,61800.0
2014-10-10 10:05:00,55.17,55.19,54.53,54.55,132900.0,55.17,55.19,54.53,54.55,132900.0
2014-10-10 10:10:00,54.53,54.75,54.5,54.54,81900.0,54.53,54.75,54.5,54.54,81900.0
2014-10-10 10:15:00,54.53,54.77,54.26,54.29,104500.0,54.53,54.77,54.26,54.29,104500.0
2014-10-10 10:20:00,54.29,54.36,53.96,53.97,110400.0,54.29,54.36,53.96,53.97,110400.0
2014-10-10 10:25:00,53.96,54.03,53.64,53.7,113000.0,53.96,54.03,53.64,53.7,113000.0
2014-10-10 10:30:00,53.69,53.77,53.53,53.62,72900.0,53.69,53.77,53.53,53.62,72900.0
2014-10-10 10:35:00,53.6,54.35,53.6,54.23,53800.0,53.6,54.35,53.6,54.23,53800.0
2014-10-10 10:40:00,54.19,54.44,54.0,54.43,69600.0,54.19,54.44,54.0,54.43,69600.0
2014-10-10 10:45:00,54.4,54.59,54.15,54.47,38100.0,54.4,54.59,54.15,54.47,38100.0
2014-10-10 10:50:00,54.47,54.88,54.4,54.66,50200.0,54.47,54.88,54.4,54.66,50200.0
2014-10-10 10:55:00,54.65,54.87,54.55,54.58,36600.0,54.65,54.87,54.55,54.58,36600.0
2014-10-10 11:00:00,54.58,55.1,54.58,55.06,38500.0,54.58,55.1,54.58,55.06,38500.0
2014-10-10 11:05:00,55.06,55.25,54.93,55.12,45100.0,55.06,55.25,54.93,55.12,45100.0
2014-10-10 11:10:00,55.11,55.12,54.77,54.81,27400.0,55.11,55.12,54.77,54.81,27400.0
2014-10-10 11:15:00,54.8,54.81,54.57,54.69,32800.0,54.8,54.81,54.57,54.69,32800.0
2014-10-10 11:20:00,54.75,54.9,54.6,54.68,25500.0,54.75,54.9,54.6,54.68,25500.0
2014-10-10 11:25:00,54.73,54.73,54.54,54.65,25900.0,54.73,54.73,54.54,54.65,25900.0
2014-10-10 11:30:00,54.63,54.88,54.58,54.79,20800.0,54.63,54.88,54.58,54.79,20800.0
2014-10-10 11:35:00,54.77,55.02,54.68,54.93,12900.0,54.77,55.02,54.68,54.93,12900.0
2014-10-10 11:40:00,54.9,54.9,54.56,54.71,15900.0,54.9,54.9,54.56,54.71,15900.0
2014-10-10 11:45:00,54.73,55.1,54.68,55.1,26900.0,54.73,55.1,54.68,55.1,26900.0
2014-10-10 11:50:00,55.15,55.33,55.11,55.26,20700.0,55.15,55.33,55.11,55.26,20700.0
2014-10-10 11:55:00,55.26,55.27,55.06,55.07,25300.0,55.26,55.27,55.06,55.07,25300.0
2014-10-10 12:00:00,55.11,55.58,55.1,55.56,22800.0,55.11,55.58,55.1,55.56,22800.0
2014-10-10 12:05:00,55.55,55.63,55.34,55.45,35200.0,55.55,55.63,55.34,55.45,35200.0
2014-10-10 12:10:00,55.46,55.72,55.41,55.72,21700.0,55.46,55.72,55.41,55.72,21700.0
2014-10-10 12:15:00,55.72,55.72,55.3,55.36,34000.0,55.72,55.72,55.3,55.36,34000.0
2014-10-10 12:20:00,55.35,55.46,55.24,55.36,11100.0,55.35,55.46,55.24,55.36,11100.0
2014-10-10 12:25:00,55.36,55.51,55.34,55.37,19800.0,55.36,55.51,55.34,55.37,19800.0
2014-10-10 12:30:00,55.38,55.88,55.38,55.65,31900.0,55.38,55.88,55.38,55.65,31900.0
2014-10-10 12:35:00,55.64,55.68,55.35,55.42,20900.0,55.64,55.68,55.35,55.42,20900.0
2014-10-10 12:40:00,55.42,55.71,55.42,55.7,21300.0,55.42,55.71,55.42,55.7,21300.0
2014-10-10 12:45:00,55.71,55.77,55.6,55.75,17800.0,55.71,55.77,55.6,55.75,17800.0
2014-10-10 12:50:00,55.7,55.79,55.36,55.51,15800.0,55.7,55.79,55.36,55.51,15800.0
2014-10-10 12:55:00,55.48,55.5,55.34,55.41,10300.0,55.48,55.5,55.34,55.41,10300.0
2014-10-10 13:00:00,55.43,55.59,55.37,55.37,10900.0,55.43,55.59,55.37,55.37,10900.0
2014-10-10 13:05:00,55.4,55.45,55.24,55.37,22600.0,55.4,55.45,55.24,55.37,22600.0
2014-10-10 13:10:00,55.35,55.41,55.07,55.07,27400.0,55.35,55.41,55.07,55.07,27400.0
2014-10-10 13:15:00,55.06,55.12,54.77,54.77,29900.0,55.06,55.12,54.77,54.77,29900.0
2014-10-10 13:20:00,54.81,54.93,54.74,54.9,21700.0,54.81,54.93,54.74,54.9,21700.0
2014-10-10 13:25:00,54.89,55.04,54.78,54.85,24100.0,54.89,55.04,54.78,54.85,24100.0
2014-10-10 13:30:00,54.86,55.0,54.69,54.74,36000.0,54.86,55.0,54.69,54.74,36000.0
2014-10-10 13:35:00,54.71,55.35,54.71,55.18,27100.0,54.71,55.35,54.71,55.18,27100.0
2014-10-10 13:40:00,55.16,55.26,55.11,55.26,16900.0,55.16,55.26,55.11,55.26,16900.0
2014-10-10 13:45:00,55.25,55.26,54.96,55.15,18700.0,55.25,55.26,54.96,55.15,18700.0
2014-10-10 13:50:00,55.13,55.18,55.07,55.1,10200.0,55.13,55.18,55.07,55.1,10200.0
2014-10-10 13:55:00,55.06,55.18,54.94,55.0,7400.0,55.06,55.18,54.94,55.0,7400.0
2014-10-10 14:00:00,55.0,55.24,55.0,55.21,10500.0,55.0,55.24,55.0,55.21,10500.0
2014-10-10 14:05:00,55.15,55.17,54.9,55.12,24000.0,55.15,55.17,54.9,55.12,24000.0
2014-10-10 14:10:00,55.11,55.32,55.11,55.28,56900.0,55.11,55.32,55.11,55.28,56900.0
2014-10-10 14:15:00,55.29,55.39,55.25,55.25,52700.0,55.29,55.39,55.25,55.25,52700.0
2014-10-10 14:20:00,55.25,55.33,55.25,55.3,14800.0,55.25,55.33,55.25,55.3,14800.0
2014-10-10 14:25:00,55.31,55.32,55.25,55.3,58900.0,55.31,55.32,55.25,55.3,58900.0
2014-10-10 14:30:00,55.29,55.33,55.25,55.26,35300.0,55.29,55.33,55.25,55.26,35300.0
2014-10-10 14:35:00,55.25,55.27,55.18,55.2,54700.0,55.25,55.27,55.18,55.2,54700.0
2014-10-10 14:40:00,55.19,55.19,54.93,55.03,55100.0,55.19,55.19,54.93,55.03,55100.0
2014-10-10 14:45:00,55.03,55.05,54.92,54.97,28300.0,55.03,55.05,54.92,54.97,28300.0
2014-10-10 14:50:00,54.95,55.08,54.95,55.08,19700.0,54.95,55.08,54.95,55.08,19700.0
2014-10-10 14:55:00,55.06,55.16,54.98,54.99,19100.0,55.06,55.16,54.98,54.99,19100.0
2014-10-10 15:00:00,55.0,55.03,54.89,54.92,21600.0,55.0,55.03,54.89,54.92,21600.0
2014-10-10 15:05:00,54.92,54.94,54.83,54.85,43400.0,54.92,54.94,54.83,54.85,43400.0
2014-10-10 15:10:00,54.8,54.88,54.7,54.76,46600.0,54.8,54.88,54.7,54.76,46600.0
2014-10-10 15:15:00,54.74,54.74,54.5,54.56,58700.0,54.74,54.74,54.5,54.56,58700.0
2014-10-10 15:20:00,54.56,54.56,54.47,54.47,39900.0,54.56,54.56,54.47,54.47,39900.0
2014-10-10 15:25:00,54.47,54.47,54.13,54.24,81000.0,54.47,54.47,54.13,54.24,81000.0
2014-10-10 15:30:00,54.25,54.28,53.95,53.97,81900.0,54.25,54.28,53.95,53.97,81900.0
2014-10-10 15:35:00,53.95,54.07,53.91,54.06,36100.0,53.95,54.07,53.91,54.06,36100.0
2014-10-10 15:40:00,54.06,54.07,53.9,53.93,77800.0,54.06,54.07,53.9,53.93,77800.0
2014-10-10 15:45:00,53.94,54.0,53.76,53.79,109000.0,53.94,54.0,53.76,53.79,109000.0
2014-10-10 15:50:00,53.78,53.79,53.68,53.73,80400.0,53.78,53.79,53.68,53.73,80400.0
2014-10-10 15:55:00,53.72,53.84,53.66,53.72,223200.0,53.72,53.84,53.66,53.72,223200.0
2014-10-13 09:30:00,53.91,54.73,53.91,54.28,86200.0,53.91,54.73,53.91,54.28,86200.0
2014-10-13 09:35:00,54.32,54.64,53.75,54.46,74900.0,54.32,54.64,53.75,54.46,74900.0
2014-10-13 09:40:00,54.46,54.52,53.87,54.03,68900.0,54.46,54.52,53.87,54.03,68900.0
2014-10-13 09:45:00,53.98,54.05,53.4,53.45,45400.0,53.98,54.05,53.4,53.45,45400.0
2014-10-13 09:50:00,53.49,53.5,52.7,52.8,124200.0,53.49,53.5,52.7,52.8,124200.0
2014-10-13 09:55:00,52.8,53.08,52.73,52.88,61800.0,52.8,53.08,52.73,52.88,61800.0
2014-10-13 10:00:00,52.91,53.52,52.87,53.46,61100.0,52.91,53.52,52.87,53.46,61100.0
2014-10-13 10:05:00,53.41,53.45,53.05,53.13,59300.0,53.41,53.45,53.05,53.13,59300.0
2014-10-13 10:10:00,53.1,53.53,53.1,53.36,46000.0,53.1,53.53,53.1,53.36,46000.0
2014-10-13 10:15:00,53.34,53.34,52.91,52.95,21000.0,53.34,53.34,52.91,52.95,21000.0
2014-10-13 10:20:00,52.94,53.32,52.91,52.96,38600.0,52.94,53.32,52.91,52.96,38600.0
2014-10-13 10:25:00,52.96,52.98,52.38,52.38,83300.0,52.96,52.98,52.38,52.38,83300.0
2014-10-13 10:30:00,52.38,52.77,52.2,52.48,59500.0,52.38,52.77,52.2,52.48,59500.0
2014-10-13 10:35:00,52.45,52.54,52.22,52.46,42500.0,52.45,52.54,52.22,52.46,42500.0
2014-10-13 10:40:00,52.49,52.49,52.08,52.12,59200.0,52.49,52.49,52.08,52.12,59200.0
2014-10-13 10:45:00,52.11,52.87,52.11,52.41,67500.0,52.11,52.87,52.11,52.41,67500.0
2014-10-13 10:50:00,52.43,53.52,52.41,53.07,82600.0,52.43,53.52,52.41,53.07,82600.0
2014-10-13 10:55:00,53.06,53.18,52.83,53.0,48400.0,53.06,53.18,52.83,53.0,48400.0
2014-10-13 11:00:00,53.0,53.56,52.85,53.44,25500.0,53.0,53.56,52.85,53.44,25500.0
2014-10-13 11:05:00,53.43,53.55,53.38,53.46,25600.0,53.43,53.55,53.38,53.46,25600.0
2014-10-13 11:10:00,53.45,53.71,53.18,53.6,58700.0,53.45,53.71,53.18,53.6,58700.0
2014-10-13 11:15:00,53.59,53.66,53.0,53.06,65400.0,53.59,53.66,53.0,53.06,65400.0
2014-10-13 11:20:00,53.0,53.26,52.95,53.23,20800.0,53.0,53.26,52.95,53.23,20800.0
2014-10-13 11:25:00,53.28,53.41,53.1,53.15,27800.0,53.28,53.41,53.1,53.15,27800.0
2014-10-13 11:30:00,53.15,53.79,53.15,53.65,35000.0,53.15,53.79,53.15,53.65,35000.0
2014-10-13 11:35:00,53.66,53.68,53.45,53.45,15300.0,53.66,53.68,53.45,53.45,15300.0
2014-10-13 11:40:00,53.46,53.72,53.46,53.54,24100.0,53.46,53.72,53.46,53.54,24100.0
2014-10-13 11:45:00,53.59,54.04,53.59,53.86,39200.0,53.59,54.04,53.59,53.86,39200.0
2014-10-13 11:50:00,53.88,54.09,53.58,53.58,38200.0,53.88,54.09,53.58,53.58,38200.0
2014-10-13 11:55:00,53.63,53.81,53.5,53.53,20800.0,53.63,53.81,53.5,53.53,20800.0
2014-10-13 12:00:00,53.54,53.71,53.37,53.56,17300.0,53.54,53.71,53.37,53.56,17300.0
2014-10-13 12:05:00,53.53,53.56,53.15,53.18,17500.0,53.53,53.56,53.15,53.18,17500.0
2014-10-13 12:10:00,53.19,53.44,53.19,53.4,12500.0,53.19,53.44,53.19,53.4,12500.0
2014-10-13 12:15:00,53.36,53.81,53.31,53.57,22100.0,53.36,53.81,53.31,53.57,22100.0
2014-10-13 12:20:00,53.6,53.68,53.53,53.64,5700.0,53.6,53.68,53.53,53.64,5700.0
2014-10-13 12:25:00,53.63,53.83,53.59,53.82,15200.0,53.63,53.83,53.59,53.82,15200.0
2014-10-13 12:30:00,53.83,53.95,53.63,53.78,18000.0,53.83,53.95,53.63,53.78,18000.0
2014-10-13 12:35:00,53.8,53.84,53.59,53.65,21500.0,53.8,53.84,53.59,53.65,21500.0
2014-10-13 12:40:00,53.67,53.98,53.67,53.87,33700.0,53.67,53.98,53.67,53.87,33700.0
2014-10-13 12:45:00,53.87,53.88,53.65,53.66,16500.0,53.87,53.88,53.65,53.66,16500.0
2014-10-13 12:50:00,53.68,53.73,53.54,53.72,16200.0,53.68,53.73,53.54,53.72,16200.0
2014-10-13 12:55:00,53.75,53.75,53.5,53.56,12600.0,53.75,53.75,53.5,53.56,12600.0
2014-10-13 13:00:00,53.57,53.68,53.54,53.61,10400.0,53.57,53.68,53.54,53.61,10400.0
2014-10-13 13:05:00,53.63,53.7,53.52,53.6,10500.0,53.63,53.7,53.52,53.6,10500.0
2014-10-13 13:10:00,53.61,53.61,53.16,53.26,24000.0,53.61,53.61,53.16,53.26,24000.0
2014-10-13 13:15:00,53.28,53.28,52.95,53.11,37800.0,53.28,53.28,52.95,53.11,37800.0
2014-10-13 13:20:00,53.09,53.35,53.08,53.14,15200.0,53.09,53.35,53.08,53.14,15200.0
2014-10-13 13:25:00,53.14,53.35,53.05,53.35,14700.0,53.14,53.35,53.05,53.35,14700.0
2014-10-13 13:30:00,53.34,53.43,53.29,53.38,7700.0,53.34,53.43,53.29,53.38,7700.0
2014-10-13 13:35:00,53.4,53.5,53.26,53.27,11900.0,53.4,53.5,53.26,53.27,11900.0
2014-10-13 13:40:00,53.28,53.28,53.04,53.04,11300.0,53.28,53.28,53.04,53.04,11300.0
2014-10-13 13:45:00,53.05,53.1,52.86,52.87,15000.0,53.05,53.1,52.86,52.87,15000.0
2014-10-13 13:50:00,52.87,53.11,52.83,53.07,20200.0,52.87,53.11,52.83,53.07,20200.0
2014-10-13 13:55:00,53.06,53.06,52.82,53.0,50600.0,53.06,53.06,52.82,53.0,50600.0
2014-10-13 14:00:00,52.99,53.08,52.72,52.8,21900.0,52.99,53.08,52.72,52.8,21900.0
2014-10-13 14:05:00,52.76,53.06,52.72,53.06,26300.0,52.76,53.06,52.72,53.06,26300.0
2014-10-13 14:10:00,53.04,53.04,52.72,52.74,6500.0,53.04,53.04,52.72,52.74,6500.0
2014-10-13 14:15:00,52.72,52.75,52.47,52.49,40500.0,52.72,52.75,52.47,52.49,40500.0
2014-10-13 14:20:00,52.48,52.52,52.3,52.34,77600.0,52.48,52.52,52.3,52.34,77600.0
2014-10-13 14:25:00,52.36,52.58,52.34,52.53,37500.0,52.36,52.58,52.34,52.53,37500.0
2014-10-13 14:30:00,52.53,52.54,52.27,52.31,25700.0,52.53,52.54,52.27,52.31,25700.0
2014-10-13 14:35:00,52.3,52.41,52.28,52.37,27000.0,52.3,52.41,52.28,52.37,27000.0
2014-10-13 14:40:00,52.37,52.38,52.14,52.22,26600.0,52.37,52.38,52.14,52.22,26600.0
2014-10-13 14:45:00,52.21,52.21,52.08,52.11,43000.0,52.21,52.21,52.08,52.11,43000.0
2014-10-13 14:50:00,52.09,52.26,52.02,52.08,33800.0,52.09,52.26,52.02,52.08,33800.0
2014-10-13 14:55:00,52.05,52.05,51.74,51.85,120700.0,52.05,52.05,51.74,51.85,120700.0
2014-10-13 15:00:00,51.86,52.01,51.85,51.85,46900.0,51.86,52.01,51.85,51.85,46900.0
2014-10-13 15:05:00,51.84,51.92,51.74,51.75,39500.0,51.84,51.92,51.74,51.75,39500.0
2014-10-13 15:10:00,51.75,51.77,51.48,51.74,107300.0,51.75,51.77,51.48,51.74,107300.0
2014-10-13 15:15:00,51.75,51.76,51.56,51.61,61900.0,51.75,51.76,51.56,51.61,61900.0
2014-10-13 15:20:00,51.6,51.7,51.43,51.46,42200.0,51.6,51.7,51.43,51.46,42200.0
2014-10-13 15:25:00,51.45,51.51,51.31,51.35,70700.0,51.45,51.51,51.31,51.35,70700.0
2014-10-13 15:30:00,51.33,51.33,50.87,51.2,159000.0,51.33,51.33,50.87,51.2,159000.0
2014-10-13 15:35:00,51.2,51.26,50.68,50.69,121800.0,51.2,51.26,50.68,50.69,121800.0
2014-10-13 15:40:00,50.71,50.82,50.46,50.5,242100.0,50.71,50.82,50.46,50.5,242100.0
2014-10-13 15:45:00,50.51,50.56,50.4,50.4,205300.0,50.51,50.56,50.4,50.4,205300.0
2014-10-13 15:50:00,50.4,50.65,50.36,50.45,183600.0,50.4,50.65,50.36,50.45,183600.0
2014-10-13 15:55:00,50.45,50.54,50.37,50.51,206700.0,50.45,50.54,50.37,50.51,206700.0
2014-10-14 09:30:00,51.37,52.2,51.34,52.15,102400.0,51.37,52.2,51.34,52.15,102400.0
2014-10-14 09:35:00,52.03,52.22,51.56,51.64,75500.0,52.03,52.22,51.56,51.64,75500.0
2014-10-14 09:40:00,51.64,51.95,51.52,51.8,54400.0,51.64,51.95,51.52,51.8,54400.0
2014-10-14 09:45:00,51.84,51.9,51.26,51.26,56200.0,51.84,51.9,51.26,51.26,56200.0
2014-10-14 09:50:00,51.25,51.43,51.01,51.01,39400.0,51.25,51.43,51.01,51.01,39400.0
2014-10-14 09:55:00,51.0,51.0,50.52,50.59,104000.0,51.0,51.0,50.52,50.59,104000.0
2014-10-14 10:00:00,50.61,51.17,50.45,51.17,66500.0,50.61,51.17,50.45,51.17,66500.0
2014-10-14 10:05:00,51.09,51.16,50.64,51.1,55100.0,51.09,51.16,50.64,51.1,55100.0
2014-10-14 10:10:00,51.13,51.23,50.87,51.11,44600.0,51.13,51.23,50.87,51.11,44600.0
2014-10-14 10:15:00,51.03,51.08,50.4,50.44,48100.0,51.03,51.08,50.4,50.44,48100.0
2014-10-14 10:20:00,50.45,50.7,50.13,50.2,74400.0,50.45,50.7,50.13,50.2,74400.0
2014-10-14 10:25:00,50.17,50.85,50.15,50.76,52600.0,50.17,50.85,50.15,50.76,52600.0
2014-10-14 10:30:00,50.72,50.91,50.65,50.78,38900.0,50.72,50.91,50.65,50.78,38900.0
2014-10-14 10:35:00,50.73,51.04,50.71,50.91,18000.0,50.73,51.04,50.71,50.91,18000.0
2014-10-14 10:40:00,50.96,51.1,50.67,50.96,94600.0,50.96,51.1,50.67,50.96,94600.0
2014-10-14 10:45:00,50.96,51.23,50.96,51.16,45100.0,50.96,51.23,50.96,51.16,45100.0
2014-10-14 10:50:00,51.2,51.53,51.18,51.36,189000.0,51.2,51.53,51.18,51.36,189000.0
2014-10-14 10:55:00,51.34,51.65,51.31,51.34,75000.0,51.34,51.65,51.31,51.34,75000.0
2014-10-14 11:00:00,51.38,51.8,51.38,51.45,69200.0,51.38,51.8,51.38,51.45,69200.0
2014-10-14 11:05:00,51.44,51.69,51.36,51.65,46600.0,51.44,51.69,51.36,51.65,46600.0
2014-10-14 11:10:00,51.64,52.02,51.6,52.0,125000.0,51.64,52.02,51.6,52.0,125000.0
2014-10-14 11:15:00,52.02,52.34,52.01,52.16,78000.0,52.02,52.34,52.01,52.16,78000.0
2014-10-14 11:20:00,52.19,52.19,51.94,52.05,73600.0,52.19,52.19,51.94,52.05,73600.0
2014-10-14 11:25:00,52.08,52.09,51.73,51.86,24700.0,52.08,52.09,51.73,51.86,24700.0
2014-10-14 11:30:00,51.89,51.94,51.8,51.86,23200.0,51.89,51.94,51.8,51.86,23200.0
2014-10-14 11:35:00,51.85,52.06,51.85,52.03,44600.0,51.85,52.06,51.85,52.03,44600.0
2014-10-14 11:40:00,51.99,52.62,51.99,52.56,104600.0,51.99,52.62,51.99,52.56,104600.0
2014-10-14 11:45:00,52.56,52.66,52.46,52.46,33500.0,52.56,52.66,52.46,52.46,33500.0
2014-10-14 11:50:00,52.49,52.76,52.39,52.76,46700.0,52.49,52.76,52.39,52.76,46700.0
2014-10-14 11:55:00,52.76,53.03,52.69,52.78,67000.0,52.76,53.03,52.69,52.78,67000.0
2014-10-14 12:00:00,52.8,52.87,52.58,52.78,22300.0,52.8,52.87,52.58,52.78,22300.0
2014-10-14 12:05:00,52.78,52.95,52.74,52.82,15600.0,52.78,52.95,52.74,52.82,15600.0
2014-10-14 12:10:00,52.81,52.85,52.54,52.85,30400.0,52.81,52.85,52.54,52.85,30400.0
2014-10-14 12:15:00,52.82,52.92,52.66,52.69,17100.0,52.82,52.92,52.66,52.69,17100.0
2014-10-14 12:20:00,52.71,52.71,52.5,52.59,17100.0,52.71,52.71,52.5,52.59,17100.0
2014-10-14 12:25:00,52.57,52.63,52.4,52.63,83300.0,52.57,52.63,52.4,52.63,83300.0
2014-10-14 12:30:00,52.61,52.64,52.44,52.55,44400.0,52.61,52.64,52.44,52.55,44400.0
2014-10-14 12:35:00,52.53,52.63,52.43,52.53,40200.0,52.53,52.63,52.43,52.53,40200.0
2014-10-14 12:40:00,52.5,52.79,52.46,52.78,18100.0,52.5,52.79,52.46,52.78,18100.0
2014-10-14 12:45:00,52.78,52.93,52.64,52.92,15200.0,52.78,52.93,52.64,52.92,15200.0
2014-10-14 12:50:00,52.93,52.93,52.69,52.72,9400.0,52.93,52.93,52.69,52.72,9400.0
2014-10-14 12:55:00,52.69,52.85,52.65,52.78,29000.0,52.69,52.85,52.65,52.78,29000.0
2014-10-14 13:00:00,52.79,52.86,52.6,52.74,31500.0,52.79,52.86,52.6,52.74,31500.0
2014-10-14 13:05:00,52.77,52.89,52.66,52.71,19500.0,52.77,52.89,52.66,52.71,19500.0
2014-10-14 13:10:00,52.68,52.95,52.63,52.95,27300.0,52.68,52.95,52.63,52.95,27300.0
2014-10-14 13:15:00,52.95,53.07,52.82,52.87,29000.0,52.95,53.07,52.82,52.87,29000.0
2014-10-14 13:20:00,52.84,52.84,52.48,52.54,32700.0,52.84,52.84,52.48,52.54,32700.0
2014-10-14 13:25:00,52.52,52.78,52.51,52.67,31500.0,52.52,52.78,52.51,52.67,31500.0
2014-10-14 13:30:00,52.68,52.96,52.59,52.91,25400.0,52.68,52.96,52.59,52.91,25400.0
2014-10-14 13:35:00,52.88,52.89,52.66,52.7,21700.0,52.88,52.89,52.66,52.7,21700.0
2014-10-14 13:40:00,52.67,52.79,52.52,52.58,15800.0,52.67,52.79,52.52,52.58,15800.0
2014-10-14 13:45:00,52.55,52.7,52.43,52.68,24300.0,52.55,52.7,52.43,52.68,24300.0
2014-10-14 13:50:00,52.66,52.79,52.42,52.64,40500.0,52.66,52.79,52.42,52.64,40500.0
2014-10-14 13:55:00,52.59,52.67,52.43,52.6,19600.0,52.59,52.67,52.43,52.6,19600.0
2014-10-14 14:00:00,52.58,52.65,52.46,52.52,19700.0,52.58,52.65,52.46,52.52,19700.0
2014-10-14 14:05:00,52.54,52.61,52.5,52.55,22900.0,52.54,52.61,52.5,52.55,22900.0
2014-10-14 14:10:00,52.55,52.77,52.55,52.63,13400.0,52.55,52.77,52.55,52.63,13400.0
2014-10-14 14:15:00,52.6,52.66,52.47,52.59,16400.0,52.6,52.66,52.47,52.59,16400.0
2014-10-14 14:20:00,52.59,52.61,52.28,52.29,32600.0,52.59,52.61,52.28,52.29,32600.0
2014-10-14 14:25:00,52.28,52.34,52.17,52.21,20300.0,52.28,52.34,52.17,52.21,20300.0
2014-10-14 14:30:00,52.2,52.28,52.0,52.0,28900.0,52.2,52.28,52.0,52.0,28900.0
2014-10-14 14:35:00,51.99,52.15,51.93,52.08,23800.0,51.99,52.15,51.93,52.08,23800.0
2014-10-14 14:40:00,52.07,52.3,52.02,52.3,26300.0,52.07,52.3,52.02,52.3,26300.0
2014-10-14 14:45:00,52.32,52.34,52.14,52.28,43800.0,52.32,52.34,52.14,52.28,43800.0
2014-10-14 14:50:00,52.29,52.33,52.13,52.16,42800.0,52.29,52.33,52.13,52.16,42800.0
2014-10-14 14:55:00,52.17,52.25,52.14,52.23,26100.0,52.17,52.25,52.14,52.23,26100.0
2014-10-14 15:00:00,52.25,52.34,52.14,52.2,34200.0,52.25,52.34,52.14,52.2,34200.0
2014-10-14 15:05:00,52.16,52.17,51.89,51.93,60200.0,52.16,52.17,51.89,51.93,60200.0
2014-10-14 15:10:00,51.93,52.15,51.87,51.93,35200.0,51.93,52.15,51.87,51.93,35200.0
2014-10-14 15:15:00,51.97,52.06,51.81,51.87,19400.0,51.97,52.06,51.81,51.87,19400.0
2014-10-14 15:20:00,51.82,51.82,51.48,51.61,31200.0,51.82,51.82,51.48,51.61,31200.0
2014-10-14 15:25:00,51.59,51.94,51.58,51.94,29000.0,51.59,51.94,51.58,51.94,29000.0
2014-10-14 15:30:00,51.95,51.98,51.59,51.7,32900.0,51.95,51.98,51.59,51.7,32900.0
2014-10-14 15:35:00,51.68,52.09,51.66,52.09,35900.0,51.68,52.09,51.66,52.09,35900.0
2014-10-14 15:40:00,52.09,52.21,51.92,51.92,50800.0,52.09,52.21,51.92,51.92,50800.0
2014-10-14 15:45:00,51.92,52.1,51.89,52.09,58000.0,51.92,52.1,51.89,52.09,58000.0
2014-10-14 15:50:00,52.08,52.23,52.06,52.16,103200.0,52.08,52.23,52.06,52.16,103200.0
2014-10-14 15:55:00,52.12,52.17,51.95,52.01,94600.0,52.12,52.17,51.95,52.01,94600.0
2014-10-15 09:30:00,50.85,51.36,50.75,51.01,99700.0,50.85,51.36,50.75,51.01,99700.0
2014-10-15 09:35:00,50.92,51.37,50.51,50.83,42700.0,50.92,51.37,50.51,50.83,42700.0
2014-10-15 09:40:00,50.8,51.37,50.55,51.19,46200.0,50.8,51.37,50.55,51.19,46200.0
2014-10-15 09:45:00,51.25,52.35,51.13,52.35,77600.0,51.25,52.35,51.13,52.35,77600.0
2014-10-15 09:50:00,52.25,52.65,51.97,52.43,57200.0,52.25,52.65,51.97,52.43,57200.0
2014-10-15 09:55:00,52.41,53.21,52.41,53.03,104100.0,52.41,53.21,52.41,53.03,104100.0
2014-10-15 10:00:00,53.06,53.59,53.0,53.09,87900.0,53.06,53.59,53.0,53.09,87900.0
2014-10-15 10:05:00,53.12,53.23,52.82,52.96,71300.0,53.12,53.23,52.82,52.96,71300.0
2014-10-15 10:10:00,52.96,53.73,52.65,53.31,99200.0,52.96,53.73,52.65,53.31,99200.0
2014-10-15 10:15:00,53.32,53.4,52.9,53.19,72500.0,53.32,53.4,52.9,53.19,72500.0
2014-10-15 10:20:00,53.23,53.65,53.1,53.41,35700.0,53.23,53.65,53.1,53.41,35700.0
2014-10-15 10:25:00,53.44,53.55,53.11,53.12,21800.0,53.44,53.55,53.11,53.12,21800.0
2014-10-15 10:30:00,53.09,53.16,52.69,52.69,36700.0,53.09,53.16,52.69,52.69,36700.0
2014-10-15 10:35:00,52.7,53.14,52.6,53.01,23500.0,52.7,53.14,52.6,53.01,23500.0
2014-10-15 10:40:00,53.03,53.15,52.8,52.88,68800.0,53.03,53.15,52.8,52.88,68800.0
2014-10-15 10:45:00,52.87,52.97,52.69,52.81,35500.0,52.87,52.97,52.69,52.81,35500.0
2014-10-15 10:50:00,52.84,53.12,52.75,52.93,74200.0,52.84,53.12,52.75,52.93,74200.0
2014-10-15 10:55:00,52.9,53.03,52.72,52.89,15900.0,52.9,53.03,52.72,52.89,15900.0
2014-10-15 11:00:00,52.85,53.0,52.56,52.98,50200.0,52.85,53.0,52.56,52.98,50200.0
2014-10-15 11:05:00,52.95,53.2,52.95,53.14,24000.0,52.95,53.2,52.95,53.14,24000.0
2014-10-15 11:10:00,53.12,53.22,52.92,53.08,17500.0,53.12,53.22,52.92,53.08,17500.0
2014-10-15 11:15:00,53.09,53.09,52.71,52.79,24000.0,53.09,53.09,52.71,52.79,24000.0
2014-10-15 11:20:00,52.75,52.77,52.49,52.62,25700.0,52.75,52.77,52.49,52.62,25700.0
2014-10-15 11:25:00,52.68,52.78,52.27,52.38,22600.0,52.68,52.78,52.27,52.38,22600.0
2014-10-15 11:30:00,52.37,52.61,52.05,52.14,47400.0,52.37,52.61,52.05,52.14,47400.0
2014-10-15 11:35:00,52.17,52.61,52.16,52.41,21000.0,52.17,52.61,52.16,52.41,21000.0
2014-10-15 11:40:00,52.37,52.56,52.27,52.38,10900.0,52.37,52.56,52.27,52.38,10900.0
2014-10-15 11:45:00,52.36,52.5,52.21,52.3,16200.0,52.36,52.5,52.21,52.3,16200.0
2014-10-15 11:50:00,52.27,52.48,52.17,52.45,21100.0,52.27,52.48,52.17,52.45,21100.0
2014-10-15 11:55:00,52.45,52.62,52.34,52.4,23100.0,52.45,52.62,52.34,52.4,23100.0
2014-10-15 12:00:00,52.35,52.35,52.13,52.28,26100.0,52.35,52.35,52.13,52.28,26100.0
2014-10-15 12:05:00,52.25,52.28,51.99,52.16,13100.0,52.25,52.28,51.99,52.16,13100.0
2014-10-15 12:10:00,52.13,52.18,51.8,51.84,21400.0,52.13,52.18,51.8,51.84,21400.0
2014-10-15 12:15:00,51.9,52.02,51.83,51.97,15300.0,51.9,52.02,51.83,51.97,15300.0
2014-10-15 12:20:00,51.97,52.15,51.92,51.96,19500.0,51.97,52.15,51.92,51.96,19500.0
2014-10-15 12:25:00,51.97,52.1,51.82,51.82,17000.0,51.97,52.1,51.82,51.82,17000.0
2014-10-15 12:30:00,51.81,51.96,51.7,51.86,16400.0,51.81,51.96,51.7,51.86,16400.0
2014-10-15 12:35:00,51.88,52.01,51.82,51.86,16800.0,51.88,52.01,51.82,51.86,16800.0
2014-10-15 12:40:00,51.88,51.93,51.54,51.66,22900.0,51.88,51.93,51.54,51.66,22900.0
2014-10-15 12:45:00,51.68,51.9,51.59,51.66,14100.0,51.68,51.9,51.59,51.66,14100.0
2014-10-15 12:50:00,51.59,51.75,51.37,51.73,32400.0,51.59,51.75,51.37,51.73,32400.0
2014-10-15 12:55:00,51.79,51.82,51.59,51.75,13800.0,51.79,51.82,51.59,51.75,13800.0
2014-10-15 13:00:00,51.73,51.8,51.6,51.75,10800.0,51.73,51.8,51.6,51.75,10800.0
2014-10-15 13:05:00,51.76,52.05,51.64,51.9,16600.0,51.76,52.05,51.64,51.9,16600.0
2014-10-15 13:10:00,51.92,52.0,51.6,51.65,17300.0,51.92,52.0,51.6,51.65,17300.0
2014-10-15 13:15:00,51.66,51.75,51.58,51.63,14600.0,51.66,51.75,51.58,51.63,14600.0
2014-10-15 13:20:00,51.63,51.7,51.37,51.47,22900.0,51.63,51.7,51.37,51.47,22900.0
2014-10-15 13:25:00,51.47,51.55,51.26,51.43,21400.0,51.47,51.55,51.26,51.43,21400.0
2014-10-15 13:30:00,51.41,51.59,51.34,51.45,80600.0,51.41,51.59,51.34,51.45,80600.0
2014-10-15 13:35:00,51.42,51.43,51.06,51.29,25700.0,51.42,51.43,51.06,51.29,25700.0
2014-10-15 13:40:00,51.27,51.41,51.2,51.24,24600.0,51.27,51.41,51.2,51.24,24600.0
2014-10-15 13:45:00,51.21,51.76,51.21,51.7,39900.0,51.21,51.76,51.21,51.7,39900.0
2014-10-15 13:50:00,51.71,51.79,51.51,51.74,27900.0,51.71,51.79,51.51,51.74,27900.0
2014-10-15 13:55:00,51.76,51.76,51.28,51.29,44300.0,51.76,51.76,51.28,51.29,44300.0
2014-10-15 14:00:00,51.28,51.35,51.05,51.1,35400.0,51.28,51.35,51.05,51.1,35400.0
2014-10-15 14:05:00,51.13,51.45,51.05,51.26,19800.0,51.13,51.45,51.05,51.26,19800.0
2014-10-15 14:10:00,51.26,51.63,51.26,51.58,31500.0,51.26,51.63,51.26,51.58,31500.0
2014-10-15 14:15:00,51.63,52.0,51.58,51.61,128600.0,51.63,52.0,51.58,51.61,128600.0
2014-10-15 14:20:00,51.59,51.94,51.49,51.65,112900.0,51.59,51.94,51.49,51.65,112900.0
2014-10-15 14:25:00,51.65,51.69,51.36,51.58,44500.0,51.65,51.69,51.36,51.58,44500.0
2014-10-15 14:30:00,51.53,51.65,51.4,51.45,22500.0,51.53,51.65,51.4,51.45,22500.0
2014-10-15 14:35:00,51.48,51.78,51.48,51.74,76000.0,51.48,51.78,51.48,51.74,76000.0
2014-10-15 14:40:00,51.73,52.04,51.59,51.72,93600.0,51.73,52.04,51.59,51.72,93600.0
2014-10-15 14:45:00,51.77,51.87,51.62,51.83,96000.0,51.77,51.87,51.62,51.83,96000.0
2014-10-15 14:50:00,51.86,52.09,51.85,52.07,75100.0,51.86,52.09,51.85,52.07,75100.0
2014-10-15 14:55:00,52.07,52.15,51.88,52.1,63700.0,52.07,52.15,51.88,52.1,63700.0
2014-10-15 15:00:00,52.11,52.44,51.99,52.37,76000.0,52.11,52.44,51.99,52.37,76000.0
2014-10-15 15:05:00,52.38,52.62,52.26,52.5,48700.0,52.38,52.62,52.26,52.5,48700.0
2014-10-15 15:10:00,52.45,52.7,52.4,52.48,56100.0,52.45,52.7,52.4,52.48,56100.0
2014-10-15 15:15:00,52.49,52.49,51.79,52.15,93400.0,52.49,52.49,51.79,52.15,93400.0
2014-10-15 15:20:00,52.15,52.39,52.03,52.23,32600.0,52.15,52.39,52.03,52.23,32600.0
2014-10-15 15:25:00,52.26,53.0,52.26,53.0,45000.0,52.26,53.0,52.26,53.0,45000.0
2014-10-15 15:30:00,52.98,53.08,52.71,52.92,51300.0,52.98,53.08,52.71,52.92,51300.0
2014-10-15 15:35:00,52.99,53.5,52.93,53.49,96500.0,52.99,53.5,52.93,53.49,96500.0
2014-10-15 15:40:00,53.5,53.82,53.39,53.72,133300.0,53.5,53.82,53.39,53.72,133300.0
2014-10-15 15:45:00,53.69,53.79,53.33,53.4,106200.0,53.69,53.79,53.33,53.4,106200.0
2014-10-15 15:50:00,53.39,53.5,53.26,53.49,77500.0,53.39,53.5,53.26,53.49,77500.0
2014-10-15 15:55:00,53.48,53.49,53.24,53.24,127000.0,53.48,53.49,53.24,53.24,127000.0
2014-10-16 09:30:00,52.11,52.65,51.79,52.65,62700.0,52.11,52.65,51.79,52.65,62700.0
2014-10-16 09:35:00,52.5,53.21,52.4,52.78,42300.0,52.5,53.21,52.4,52.78,42300.0
2014-10-16 09:40:00,52.79,53.17,52.55,52.8,43200.0,52.79,53.17,52.55,52.8,43200.0
2014-10-16 09:45:00,52.8,53.01,52.05,52.95,36300.0,52.8,53.01,52.05,52.95,36300.0
2014-10-16 09:50:00,52.97,53.14,52.39,52.65,30100.0,52.97,53.14,52.39,52.65,30100.0
2014-10-16 09:55:00,52.65,52.76,52.5,52.6,19900.0,52.65,52.76,52.5,52.6,19900.0
2014-10-16 10:00:00,52.63,52.75,52.04,52.26,36900.0,52.63,52.75,52.04,52.26,36900.0
2014-10-16 10:05:00,52.31,52.47,51.8,52.3,30600.0,52.31,52.47,51.8,52.3,30600.0
2014-10-16 10:10:00,52.32,52.38,51.94,52.04,14000.0,52.32,52.38,51.94,52.04,14000.0
2014-10-16 10:15:00,51.98,52.29,51.6,52.29,36100.0,51.98,52.29,51.6,52.29,36100.0
2014-10-16 10:20:00,52.36,52.92,52.21,52.38,36400.0,52.36,52.92,52.21,52.38,36400.0
2014-10-16 10:25:00,52.4,52.6,52.11,52.48,24100.0,52.4,52.6,52.11,52.48,24100.0
2014-10-16 10:30:00,52.49,52.78,52.37,52.67,12700.0,52.49,52.78,52.37,52.67,12700.0
2014-10-16 10:35:00,52.65,52.8,52.47,52.53,25900.0,52.65,52.8,52.47,52.53,25900.0
2014-10-16 10:40:00,52.51,52.89,52.42,52.85,26000.0,52.51,52.89,52.42,52.85,26000.0
2014-10-16 10:45:00,52.9,53.41,52.9,53.28,51000.0,52.9,53.41,52.9,53.28,51000.0
2014-10-16 10:50:00,53.33,53.69,53.25,53.36,28600.0,53.33,53.69,53.25,53.36,28600.0
2014-10-16 10:55:00,53.4,53.65,53.22,53.33,27000.0,53.4,53.65,53.22,53.33,27000.0
2014-10-16 11:00:00,53.3,53.3,52.94,53.05,28000.0,53.3,53.3,52.94,53.05,28000.0
2014-10-16 11:05:00,53.02,53.32,52.98,53.3,35000.0,53.02,53.32,52.98,53.3,35000.0
2014-10-16 11:10:00,53.25,53.69,53.14,53.39,29700.0,53.25,53.69,53.14,53.39,29700.0
2014-10-16 11:15:00,53.43,53.79,53.43,53.77,28300.0,53.43,53.79,53.43,53.77,28300.0
2014-10-16 11:20:00,53.73,54.05,53.73,53.81,37700.0,53.73,54.05,53.73,53.81,37700.0
2014-10-16 11:25:00,53.79,54.18,53.59,54.16,50100.0,53.79,54.18,53.59,54.16,50100.0
2014-10-16 11:30:00,54.18,54.33,53.88,53.88,49500.0,54.18,54.33,53.88,53.88,49500.0
2014-10-16 11:35:00,53.9,53.93,53.66,53.74,37200.0,53.9,53.93,53.66,53.74,37200.0
2014-10-16 11:40:00,53.76,54.14,53.73,53.98,48200.0,53.76,54.14,53.73,53.98,48200.0
2014-10-16 11:45:00,54.0,54.07,53.35,53.39,26100.0,54.0,54.07,53.35,53.39,26100.0
2014-10-16 11:50:00,53.37,53.9,53.35,53.42,46200.0,53.37,53.9,53.35,53.42,46200.0
2014-10-16 11:55:00,53.36,53.62,53.27,53.62,17100.0,53.36,53.62,53.27,53.62,17100.0
2014-10-16 12:00:00,53.59,53.59,53.34,53.42,13900.0,53.59,53.59,53.34,53.42,13900.0
2014-10-16 12:05:00,53.45,53.84,53.45,53.59,16700.0,53.45,53.84,53.45,53.59,16700.0
2014-10-16 12:10:00,53.62,53.9,53.52,53.87,15800.0,53.62,53.9,53.52,53.87,15800.0
2014-10-16 12:15:00,53.87,54.05,53.61,54.0,17200.0,53.87,54.05,53.61,54.0,17200.0
2014-10-16 12:20:00,54.02,54.15,53.97,54.08,26900.0,54.02,54.15,53.97,54.08,26900.0
2014-10-16 12:25:00,54.1,54.1,53.74,53.9,28400.0,54.1,54.1,53.74,53.9,28400.0
2014-10-16 12:30:00,53.95,54.04,53.81,54.01,12600.0,53.95,54.04,53.81,54.01,12600.0
2014-10-16 12:35:00,54.09,54.11,53.83,54.07,17600.0,54.09,54.11,53.83,54.07,17600.0
2014-10-16 12:40:00,54.06,54.13,53.98,54.09,13100.0,54.06,54.13,53.98,54.09,13100.0
2014-10-16 12:45:00,54.13,54.25,54.0,54.16,14600.0,54.13,54.25,54.0,54.16,14600.0
2014-10-16 12:50:00,54.21,54.33,54.17,54.23,9900.0,54.21,54.33,54.17,54.23,9900.0
2014-10-16 12:55:00,54.23,54.41,54.22,54.28,15900.0,54.23,54.41,54.22,54.28,15900.0
2014-10-16 13:00:00,54.29,54.48,54.25,54.31,15900.0,54.29,54.48,54.25,54.31,15900.0
2014-10-16 13:05:00,54.26,54.66,54.11,54.52,41100.0,54.26,54.66,54.11,54.52,41100.0
2014-10-16 13:10:00,54.49,54.75,54.39,54.7,36800.0,54.49,54.75,54.39,54.7,36800.0
2014-10-16 13:15:00,54.71,54.87,54.54,54.78,24100.0,54.71,54.87,54.54,54.78,24100.0
2014-10-16 13:20:00,54.78,54.85,54.56,54.77,19800.0,54.78,54.85,54.56,54.77,19800.0
2014-10-16 13:25:00,54.78,54.98,54.67,54.72,36700.0,54.78,54.98,54.67,54.72,36700.0
2014-10-16 13:30:00,54.75,54.81,54.61,54.77,15700.0,54.75,54.81,54.61,54.77,15700.0
2014-10-16 13:35:00,54.8,55.14,54.8,55.03,46900.0,54.8,55.14,54.8,55.03,46900.0
2014-10-16 13:40:00,55.02,55.12,54.96,55.02,23100.0,55.02,55.12,54.96,55.02,23100.0
2014-10-16 13:45:00,55.0,55.12,54.69,54.84,20700.0,55.0,55.12,54.69,54.84,20700.0
2014-10-16 13:50:00,54.83,54.83,54.36,54.72,23600.0,54.83,54.83,54.36,54.72,23600.0
2014-10-16 13:55:00,54.68,54.68,54.37,54.63,37600.0,54.68,54.68,54.37,54.63,37600.0
2014-10-16 14:00:00,54.63,54.66,54.5,54.65,17600.0,54.63,54.66,54.5,54.65,17600.0
2014-10-16 14:05:00,54.62,54.83,54.62,54.73,20900.0,54.62,54.83,54.62,54.73,20900.0
2014-10-16 14:10:00,54.71,54.81,54.39,54.41,18500.0,54.71,54.81,54.39,54.41,18500.0
2014-10-16 14:15:00,54.4,54.47,54.26,54.3,21900.0,54.4,54.47,54.26,54.3,21900.0
2014-10-16 14:20:00,54.29,54.37,54.11,54.31,12600.0,54.29,54.37,54.11,54.31,12600.0
2014-10-16 14:25:00,54.31,54.58,54.28,54.39,10800.0,54.31,54.58,54.28,54.39,10800.0
2014-10-16 14:30:00,54.46,54.65,54.42,54.49,13300.0,54.46,54.65,54.42,54.49,13300.0
2014-10-16 14:35:00,54.44,54.45,54.25,54.4,11500.0,54.44,54.45,54.25,54.4,11500.0
2014-10-16 14:40:00,54.42,54.42,54.16,54.2,9700.0,54.42,54.42,54.16,54.2,9700.0
2014-10-16 14:45:00,54.18,54.32,53.82,53.83,11900.0,54.18,54.32,53.82,53.83,11900.0
2014-10-16 14:50:00,53.84,54.09,53.82,53.99,32400.0,53.84,54.09,53.82,53.99,32400.0
2014-10-16 14:55:00,54.02,54.18,54.01,54.04,7600.0,54.02,54.18,54.01,54.04,7600.0
2014-10-16 15:00:00,54.02,54.16,53.91,53.91,14600.0,54.02,54.16,53.91,53.91,14600.0
2014-10-16 15:05:00,53.9,54.16,53.81,54.12,28500.0,53.9,54.16,53.81,54.12,28500.0
2014-10-16 15:10:00,54.11,54.47,54.05,54.47,11200.0,54.11,54.47,54.05,54.47,11200.0
2014-10-16 15:15:00,54.47,54.54,54.19,54.19,17100.0,54.47,54.54,54.19,54.19,17100.0
2014-10-16 15:20:00,54.23,54.42,54.23,54.36,10600.0,54.23,54.42,54.23,54.36,10600.0
2014-10-16 15:25:00,54.37,54.43,54.22,54.37,15600.0,54.37,54.43,54.22,54.37,15600.0
2014-10-16 15:30:00,54.35,54.47,54.24,54.33,24600.0,54.35,54.47,54.24,54.33,24600.0
2014-10-16 15:35:00,54.37,54.42,54.01,54.02,26100.0,54.37,54.42,54.01,54.02,26100.0
2014-10-16 15:40:00,54.04,54.25,54.02,54.15,38500.0,54.04,54.25,54.02,54.15,38500.0
2014-10-16 15:45:00,54.18,54.29,54.15,54.22,29800.0,54.18,54.29,54.15,54.22,29800.0
2014-10-16 15:50:00,54.22,54.47,54.22,54.38,47300.0,54.22,54.47,54.22,54.38,47300.0
2014-10-16 15:55:00,54.39,54.4,54.2,54.22,57100.0,54.39,54.4,54.2,54.22,57100.0
2014-10-17 09:30:00,55.62,55.73,55.38,55.71,96200.0,55.62,55.73,55.38,55.71,96200.0
2014-10-17 09:35:00,55.7,55.73,55.25,55.59,52600.0,55.7,55.73,55.25,55.59,52600.0
2014-10-17 09:40:00,55.66,55.84,55.33,55.75,43100.0,55.66,55.84,55.33,55.75,43100.0
2014-10-17 09:45:00,55.82,55.98,55.51,55.72,69900.0,55.82,55.98,55.51,55.72,69900.0
2014-10-17 09:50:00,55.74,55.98,55.53,55.59,42500.0,55.74,55.98,55.53,55.59,42500.0
2014-10-17 09:55:00,55.58,55.77,55.39,55.67,43600.0,55.58,55.77,55.39,55.67,43600.0
2014-10-17 10:00:00,55.74,55.93,55.55,55.8,45500.0,55.74,55.93,55.55,55.8,45500.0
2014-10-17 10:05:00,55.81,55.87,55.41,55.54,44000.0,55.81,55.87,55.41,55.54,44000.0
2014-10-17 10:10:00,55.51,55.61,55.45,55.5,13900.0,55.51,55.61,55.45,55.5,13900.0
2014-10-17 10:15:00,55.43,55.62,55.31,55.46,21400.0,55.43,55.62,55.31,55.46,21400.0
2014-10-17 10:20:00,55.48,55.48,55.02,55.48,70400.0,55.48,55.48,55.02,55.48,70400.0
2014-10-17 10:25:00,55.42,55.48,55.27,55.4,65900.0,55.42,55.48,55.27,55.4,65900.0
2014-10-17 10:30:00,55.48,55.56,55.11,55.18,33300.0,55.48,55.56,55.11,55.18,33300.0
2014-10-17 10:35:00,55.15,55.27,55.0,55.04,30900.0,55.15,55.27,55.0,55.04,30900.0
2014-10-17 10:40:00,55.04,55.15,54.83,54.87,40700.0,55.04,55.15,54.83,54.87,40700.0
2014-10-17 10:45:00,54.9,55.12,54.77,54.77,18200.0,54.9,55.12,54.77,54.77,18200.0
2014-10-17 10:50:00,54.8,55.18,54.8,55.12,23600.0,54.8,55.18,54.8,55.12,23600.0
2014-10-17 10:55:00,55.14,55.34,55.13,55.21,29600.0,55.14,55.34,55.13,55.21,29600.0
2014-10-17 11:00:00,55.21,55.29,55.15,55.25,14000.0,55.21,55.29,55.15,55.25,14000.0
2014-10-17 11:05:00,55.22,55.33,55.02,55.33,16600.0,55.22,55.33,55.02,55.33,16600.0
2014-10-17 11:10:00,55.28,55.29,54.99,54.99,17500.0,55.28,55.29,54.99,54.99,17500.0
2014-10-17 11:15:00,55.0,55.1,54.8,54.81,21300.0,55.0,55.1,54.8,54.81,21300.0
2014-10-17 11:20:00,54.88,55.03,54.81,54.94,22000.0,54.88,55.03,54.81,54.94,22000.0
2014-10-17 11:25:00,54.89,55.09,54.78,55.0,29800.0,54.89,55.09,54.78,55.0,29800.0
2014-10-17 11:30:00,55.0,55.12,55.0,55.12,21900.0,55.0,55.12,55.0,55.12,21900.0
2014-10-17 11:35:00,55.17,55.22,55.04,55.21,12100.0,55.17,55.22,55.04,55.21,12100.0
2014-10-17 11:40:00,55.21,55.21,55.08,55.08,21900.0,55.21,55.21,55.08,55.08,21900.0
2014-10-17 11:45:00,55.06,55.16,55.02,55.06,12000.0,55.06,55.16,55.02,55.06,12000.0
2014-10-17 11:50:00,55.05,55.09,55.0,55.02,11100.0,55.05,55.09,55.0,55.02,11100.0
2014-10-17 11:55:00,55.03,55.05,54.68,54.76,27000.0,55.03,55.05,54.68,54.76,27000.0
2014-10-17 12:00:00,54.76,54.98,54.72,54.94,19300.0,54.76,54.98,54.72,54.94,19300.0
2014-10-17 12:05:00,54.98,55.0,54.76,54.9,10000.0,54.98,55.0,54.76,54.9,10000.0
2014-10-17 12:10:00,54.85,54.85,54.56,54.59,12200.0,54.85,54.85,54.56,54.59,12200.0
2014-10-17 12:15:00,54.66,54.67,54.37,54.38,26300.0,54.66,54.67,54.37,54.38,26300.0
2014-10-17 12:20:00,54.34,54.41,54.16,54.28,46300.0,54.34,54.41,54.16,54.28,46300.0
2014-10-17 12:25:00,54.3,54.59,54.3,54.37,26200.0,54.3,54.59,54.3,54.37,26200.0
2014-10-17 12:30:00,54.35,54.48,54.15,54.15,32800.0,54.35,54.48,54.15,54.15,32800.0
2014-10-17 12:35:00,54.19,54.37,53.99,54.09,61600.0,54.19,54.37,53.99,54.09,61600.0
2014-10-17 12:40:00,54.1,54.13,54.0,54.03,13400.0,54.1,54.13,54.0,54.03,13400.0
2014-10-17 12:45:00,54.06,54.13,54.02,54.07,26100.0,54.06,54.13,54.02,54.07,26100.0
2014-10-17 12:50:00,54.05,54.08,53.85,53.91,12900.0,54.05,54.08,53.85,53.91,12900.0
2014-10-17 12:55:00,53.92,54.05,53.8,53.86,26100.0,53.92,54.05,53.8,53.86,26100.0
2014-10-17 13:00:00,53.86,54.0,53.65,53.65,21600.0,53.86,54.0,53.65,53.65,21600.0
2014-10-17 13:05:00,53.64,53.67,53.57,53.57,25900.0,53.64,53.67,53.57,53.57,25900.0
2014-10-17 13:10:00,53.57,53.6,53.5,53.57,25800.0,53.57,53.6,53.5,53.57,25800.0
2014-10-17 13:15:00,53.54,53.77,53.54,53.7,30600.0,53.54,53.77,53.54,53.7,30600.0
2014-10-17 13:20:00,53.65,53.65,53.43,53.49,23700.0,53.65,53.65,53.43,53.49,23700.0
2014-10-17 13:25:00,53.49,53.52,53.3,53.42,22400.0,53.49,53.52,53.3,53.42,22400.0
2014-10-17 13:30:00,53.4,53.55,53.3,53.39,28800.0,53.4,53.55,53.3,53.39,28800.0
2014-10-17 13:35:00,53.37,53.46,53.28,53.44,42300.0,53.37,53.46,53.28,53.44,42300.0
2014-10-17 13:40:00,53.46,53.5,53.34,53.4,29300.0,53.46,53.5,53.34,53.4,29300.0
2014-10-17 13:45:00,53.4,53.45,53.35,53.42,31300.0,53.4,53.45,53.35,53.42,31300.0
2014-10-17 13:50:00,53.44,53.51,53.35,53.46,28300.0,53.44,53.51,53.35,53.46,28300.0
2014-10-17 13:55:00,53.47,53.49,53.32,53.44,39200.0,53.47,53.49,53.32,53.44,39200.0
2014-10-17 14:00:00,53.43,53.43,53.08,53.16,31000.0,53.43,53.43,53.08,53.16,31000.0
2014-10-17 14:05:00,53.13,53.13,52.75,52.83,57300.0,53.13,53.13,52.75,52.83,57300.0
2014-10-17 14:10:00,52.84,53.05,52.78,52.89,43200.0,52.84,53.05,52.78,52.89,43200.0
2014-10-17 14:15:00,52.93,53.08,52.89,52.95,22300.0,52.93,53.08,52.89,52.95,22300.0
2014-10-17 14:20:00,53.0,53.2,52.91,53.2,17000.0,53.0,53.2,52.91,53.2,17000.0
2014-10-17 14:25:00,53.25,53.3,53.05,53.27,20500.0,53.25,53.3,53.05,53.27,20500.0
2014-10-17 14:30:00,53.26,53.5,53.24,53.32,15700.0,53.26,53.5,53.24,53.32,15700.0
2014-10-17 14:35:00,53.35,53.4,53.18,53.25,13700.0,53.35,53.4,53.18,53.25,13700.0
2014-10-17 14:40:00,53.26,53.59,53.26,53.53,19000.0,53.26,53.59,53.26,53.53,19000.0
2014-10-17 14:45:00,53.53,53.59,53.32,53.5,18300.0,53.53,53.59,53.32,53.5,18300.0
2014-10-17 14:50:00,53.55,53.55,53.44,53.47,6400.0,53.55,53.55,53.44,53.47,6400.0
2014-10-17 14:55:00,53.54,53.57,53.41,53.57,15000.0,53.54,53.57,53.41,53.57,15000.0
2014-10-17 15:00:00,53.57,53.57,53.19,53.26,14100.0,53.57,53.57,53.19,53.26,14100.0
2014-10-17 15:05:00,53.24,53.42,53.23,53.31,13200.0,53.24,53.42,53.23,53.31,13200.0
2014-10-17 15:10:00,53.3,53.62,53.3,53.61,18200.0,53.3,53.62,53.3,53.61,18200.0
2014-10-17 15:15:00,53.59,53.59,53.44,53.45,10400.0,53.59,53.59,53.44,53.45,10400.0
2014-10-17 15:20:00,53.43,53.49,53.37,53.39,10600.0,53.43,53.49,53.37,53.39,10600.0
2014-10-17 15:25:00,53.39,53.53,53.37,53.45,18700.0,53.39,53.53,53.37,53.45,18700.0
2014-10-17 15:30:00,53.43,53.59,53.38,53.38,26800.0,53.43,53.59,53.38,53.38,26800.0
2014-10-17 15:35:00,53.37,53.41,53.29,53.38,31700.0,53.37,53.41,53.29,53.38,31700.0
2014-10-17 15:40:00,53.4,53.54,53.35,53.46,42000.0,53.4,53.54,53.35,53.46,42000.0
2014-10-17 15:45:00,53.48,53.53,53.27,53.33,54800.0,53.48,53.53,53.27,53.33,54800.0
2014-10-17 15:50:00,53.34,53.36,53.25,53.32,61700.0,53.34,53.36,53.25,53.32,61700.0
2014-10-17 15:55:00,53.32,53.36,53.2,53.22,102000.0,53.32,53.36,53.2,53.22,102000.0
2014-10-20 09:30:00,53.23,53.42,52.61,53.21,74300.0,53.23,53.42,52.61,53.21,74300.0
2014-10-20 09:35:00,53.19,54.21,53.17,54.16,44300.0,53.19,54.21,53.17,54.16,44300.0
2014-10-20 09:40:00,54.11,54.33,53.91,54.33,28700.0,54.11,54.33,53.91,54.33,28700.0
2014-10-20 09:45:00,54.36,54.36,53.58,53.66,22300.0,54.36,54.36,53.58,53.66,22300.0
2014-10-20 09:50:00,53.63,53.69,53.13,53.16,24400.0,53.63,53.69,53.13,53.16,24400.0
2014-10-20 09:55:00,53.2,53.35,53.05,53.17,65800.0,53.2,53.35,53.05,53.17,65800.0
2014-10-20 10:00:00,53.18,53.34,52.98,53.22,55500.0,53.18,53.34,52.98,53.22,55500.0
2014-10-20 10:05:00,53.22,53.28,52.84,52.84,33700.0,53.22,53.28,52.84,52.84,33700.0
2014-10-20 10:10:00,52.85,53.09,52.82,52.94,31500.0,52.85,53.09,52.82,52.94,31500.0
2014-10-20 10:15:00,52.9,53.26,52.88,53.12,15600.0,52.9,53.26,52.88,53.12,15600.0
2014-10-20 10:20:00,53.13,53.43,53.13,53.32,59700.0,53.13,53.43,53.13,53.32,59700.0
2014-10-20 10:25:00,53.33,53.37,53.06,53.07,39700.0,53.33,53.37,53.06,53.07,39700.0
2014-10-20 10:30:00,53.08,53.2,52.88,52.92,20400.0,53.08,53.2,52.88,52.92,20400.0
2014-10-20 10:35:00,53.08,53.22,53.02,53.05,15400.0,53.08,53.22,53.02,53.05,15400.0
2014-10-20 10:40:00,53.02,53.48,53.02,53.44,12100.0,53.02,53.48,53.02,53.44,12100.0
2014-10-20 10:45:00,53.44,53.5,53.18,53.24,10600.0,53.44,53.5,53.18,53.24,10600.0
2014-10-20 10:50:00,53.27,53.32,53.1,53.18,11400.0,53.27,53.32,53.1,53.18,11400.0
2014-10-20 10:55:00,53.12,53.43,53.11,53.25,14400.0,53.12,53.43,53.11,53.25,14400.0
2014-10-20 11:00:00,53.26,53.26,53.08,53.12,11600.0,53.26,53.26,53.08,53.12,11600.0
2014-10-20 11:05:00,53.1,53.33,53.06,53.26,12900.0,53.1,53.33,53.06,53.26,12900.0
2014-10-20 11:10:00,53.34,53.38,53.08,53.32,13100.0,53.34,53.38,53.08,53.32,13100.0
2014-10-20 11:15:00,53.31,53.62,53.31,53.62,31200.0,53.31,53.62,53.31,53.62,31200.0
2014-10-20 11:20:00,53.61,53.71,53.44,53.71,14800.0,53.61,53.71,53.44,53.71,14800.0
2014-10-20 11:25:00,53.72,53.72,53.54,53.71,11700.0,53.72,53.72,53.54,53.71,11700.0
2014-10-20 11:30:00,53.73,53.78,53.52,53.7,16300.0,53.73,53.78,53.52,53.7,16300.0
2014-10-20 11:35:00,53.68,53.87,53.67,53.87,33200.0,53.68,53.87,53.67,53.87,33200.0
2014-10-20 11:40:00,53.85,53.86,53.76,53.8,12600.0,53.85,53.86,53.76,53.8,12600.0
2014-10-20 11:45:00,53.83,53.87,53.7,53.8,18900.0,53.83,53.87,53.7,53.8,18900.0
2014-10-20 11:50:00,53.79,53.82,53.69,53.7,9700.0,53.79,53.82,53.69,53.7,9700.0
2014-10-20 11:55:00,53.75,53.8,53.68,53.77,10400.0,53.75,53.8,53.68,53.77,10400.0
2014-10-20 12:00:00,53.76,53.89,53.66,53.85,14100.0,53.76,53.89,53.66,53.85,14100.0
2014-10-20 12:05:00,53.87,54.09,53.86,53.9,35000.0,53.87,54.09,53.86,53.9,35000.0
2014-10-20 12:10:00,53.89,54.12,53.87,54.04,16300.0,53.89,54.12,53.87,54.04,16300.0
2014-10-20 12:15:00,54.02,54.18,53.98,54.16,18800.0,54.02,54.18,53.98,54.16,18800.0
2014-10-20 12:20:00,54.15,54.32,54.11,54.15,20100.0,54.15,54.32,54.11,54.15,20100.0
2014-10-20 12:25:00,54.14,54.15,54.08,54.11,13200.0,54.14,54.15,54.08,54.11,13200.0
2014-10-20 12:30:00,54.06,54.16,53.9,54.16,14300.0,54.06,54.16,53.9,54.16,14300.0
2014-10-20 12:35:00,54.15,54.15,53.97,54.0,14500.0,54.15,54.15,53.97,54.0,14500.0
2014-10-20 12:40:00,53.99,54.05,53.86,53.97,12300.0,53.99,54.05,53.86,53.97,12300.0
2014-10-20 12:45:00,53.94,54.0,53.88,54.0,20900.0,53.94,54.0,53.88,54.0,20900.0
2014-10-20 12:50:00,54.01,54.14,53.98,54.09,12300.0,54.01,54.14,53.98,54.09,12300.0
2014-10-20 12:55:00,54.11,54.11,53.88,53.91,15100.0,54.11,54.11,53.88,53.91,15100.0
2014-10-20 13:00:00,53.9,54.02,53.83,53.95,12400.0,53.9,54.02,53.83,53.95,12400.0
2014-10-20 13:05:00,53.95,54.14,53.91,54.11,14900.0,53.95,54.14,53.91,54.11,14900.0
2014-10-20 13:10:00,54.09,54.23,54.06,54.14,10700.0,54.09,54.23,54.06,54.14,10700.0
2014-10-20 13:15:00,54.13,54.2,54.13,54.19,8300.0,54.13,54.2,54.13,54.19,8300.0
2014-10-20 13:20:00,54.19,54.24,54.1,54.12,5400.0,54.19,54.24,54.1,54.12,5400.0
2014-10-20 13:25:00,54.11,54.3,54.11,54.28,15900.0,54.11,54.3,54.11,54.28,15900.0
2014-10-20 13:30:00,54.29,54.3,54.08,54.13,13200.0,54.29,54.3,54.08,54.13,13200.0
2014-10-20 13:35:00,54.14,54.15,54.01,54.11,4300.0,54.14,54.15,54.01,54.11,4300.0
2014-10-20 13:40:00,54.11,54.14,54.09,54.1,5000.0,54.11,54.14,54.09,54.1,5000.0
2014-10-20 13:45:00,54.1,54.17,53.9,53.96,18000.0,54.1,54.17,53.9,53.96,18000.0
2014-10-20 13:50:00,53.98,54.05,53.97,54.0,6300.0,53.98,54.05,53.97,54.0,6300.0
2014-10-20 13:55:00,54.0,54.11,54.0,54.06,6400.0,54.0,54.11,54.0,54.06,6400.0
2014-10-20 14:00:00,54.03,54.28,54.0,54.18,12000.0,54.03,54.28,54.0,54.18,12000.0
2014-10-20 14:05:00,54.17,54.23,54.13,54.2,6900.0,54.17,54.23,54.13,54.2,6900.0
2014-10-20 14:10:00,54.18,54.29,54.18,54.28,9000.0,54.18,54.29,54.18,54.28,9000.0
2014-10-20 14:15:00,54.28,54.28,54.19,54.2,9400.0,54.28,54.28,54.19,54.2,9400.0
2014-10-20 14:20:00,54.18,54.27,54.16,54.2,5200.0,54.18,54.27,54.16,54.2,5200.0
2014-10-20 14:25:00,54.21,54.25,54.18,54.23,6500.0,54.21,54.25,54.18,54.23,6500.0
2014-10-20 14:30:00,54.25,54.29,54.2,54.22,7300.0,54.25,54.29,54.2,54.22,7300.0
2014-10-20 14:35:00,54.24,54.28,54.22,54.28,5100.0,54.24,54.28,54.22,54.28,5100.0
2014-10-20 14:40:00,54.26,54.33,54.22,54.3,13400.0,54.26,54.33,54.22,54.3,13400.0
2014-10-20 14:45:00,54.27,54.35,54.25,54.35,13700.0,54.27,54.35,54.25,54.35,13700.0
2014-10-20 14:50:00,54.35,54.35,54.23,54.34,7400.0,54.35,54.35,54.23,54.34,7400.0
2014-10-20 14:55:00,54.34,54.35,54.27,54.31,11400.0,54.34,54.35,54.27,54.31,11400.0
2014-10-20 15:00:00,54.31,54.55,54.3,54.52,32100.0,54.31,54.55,54.3,54.52,32100.0
2014-10-20 15:05:00,54.52,54.6,54.51,54.54,17000.0,54.52,54.6,54.51,54.54,17000.0
2014-10-20 15:10:00,54.54,54.61,54.48,54.58,20300.0,54.54,54.61,54.48,54.58,20300.0
2014-10-20 15:15:00,54.59,54.6,54.45,54.48,30400.0,54.59,54.6,54.45,54.48,30400.0
2014-10-20 15:20:00,54.48,54.48,54.4,54.42,18700.0,54.48,54.48,54.4,54.42,18700.0
2014-10-20 15:25:00,54.41,54.41,54.33,54.36,15500.0,54.41,54.41,54.33,54.36,15500.0
2014-10-20 15:30:00,54.37,54.44,54.32,54.39,31200.0,54.37,54.44,54.32,54.39,31200.0
2014-10-20 15:35:00,54.37,54.39,54.23,54.24,21400.0,54.37,54.39,54.23,54.24,21400.0
2014-10-20 15:40:00,54.23,54.38,54.23,54.38,20200.0,54.23,54.38,54.23,54.38,20200.0
2014-10-20 15:45:00,54.4,54.44,54.29,54.3,28200.0,54.4,54.44,54.29,54.3,28200.0
2014-10-20 15:50:00,54.33,54.38,54.3,54.36,28400.0,54.33,54.38,54.3,54.36,28400.0
2014-10-20 15:55:00,54.36,54.39,54.34,54.38,28700.0,54.36,54.39,54.34,54.38,28700.0
2014-10-21 09:30:00,55.03,55.7,54.93,55.62,68900.0,55.03,55.7,54.93,55.62,68900.0
2014-10-21 09:35:00,55.62,55.62,55.0,55.26,32500.0,55.62,55.62,55.0,55.26,32500.0
2014-10-21 09:40:00,55.36,56.0,55.23,56.0,55800.0,55.36,56.0,55.23,56.0,55800.0
2014-10-21 09:45:00,56.0,56.09,55.71,56.06,80200.0,56.0,56.09,55.71,56.06,80200.0
2014-10-21 09:50:00,56.06,56.21,55.62,55.76,37100.0,56.06,56.21,55.62,55.76,37100.0
2014-10-21 09:55:00,55.79,55.89,55.66,55.89,28400.0,55.79,55.89,55.66,55.89,28400.0
2014-10-21 10:00:00,55.88,56.02,55.6,55.67,37200.0,55.88,56.02,55.6,55.67,37200.0
2014-10-21 10:05:00,55.71,55.76,55.38,55.47,24000.0,55.71,55.76,55.38,55.47,24000.0
2014-10-21 10:10:00,55.46,55.87,55.42,55.87,24400.0,55.46,55.87,55.42,55.87,24400.0
2014-10-21 10:15:00,55.83,55.86,55.56,55.71,47700.0,55.83,55.86,55.56,55.71,47700.0
2014-10-21 10:20:00,55.69,55.78,55.38,55.54,15300.0,55.69,55.78,55.38,55.54,15300.0
2014-10-21 10:25:00,55.6,55.65,55.49,55.65,20300.0,55.6,55.65,55.49,55.65,20300.0
2014-10-21 10:30:00,55.64,55.67,55.47,55.51,9300.0,55.64,55.67,55.47,55.51,9300.0
2014-10-21 10:35:00,55.53,55.6,55.44,55.57,10200.0,55.53,55.6,55.44,55.57,10200.0
2014-10-21 10:40:00,55.58,55.7,55.57,55.65,11200.0,55.58,55.7,55.57,55.65,11200.0
2014-10-21 10:45:00,55.69,55.75,55.65,55.73,27900.0,55.69,55.75,55.65,55.73,27900.0
2014-10-21 10:50:00,55.72,55.72,55.55,55.6,10400.0,55.72,55.72,55.55,55.6,10400.0
2014-10-21 10:55:00,55.61,55.65,55.52,55.62,8100.0,55.61,55.65,55.52,55.62,8100.0
2014-10-21 11:00:00,55.63,55.8,55.61,55.73,6300.0,55.63,55.8,55.61,55.73,6300.0
2014-10-21 11:05:00,55.75,55.75,55.42,55.42,28700.0,55.75,55.75,55.42,55.42,28700.0
2014-10-21 11:10:00,55.46,55.47,55.33,55.37,30700.0,55.46,55.47,55.33,55.37,30700.0
2014-10-21 11:15:00,55.36,55.44,55.36,55.39,20000.0,55.36,55.44,55.36,55.39,20000.0
2014-10-21 11:20:00,55.4,55.48,55.4,55.46,7700.0,55.4,55.48,55.4,55.46,7700.0
2014-10-21 11:25:00,55.49,55.49,55.32,55.42,10500.0,55.49,55.49,55.32,55.42,10500.0
2014-10-21 11:30:00,55.45,55.45,55.18,55.25,31300.0,55.45,55.45,55.18,55.25,31300.0
2014-10-21 11:35:00,55.3,55.39,55.22,55.22,9800.0,55.3,55.39,55.22,55.22,9800.0
2014-10-21 11:40:00,55.21,55.34,55.21,55.25,8700.0,55.21,55.34,55.21,55.25,8700.0
2014-10-21 11:45:00,55.24,55.3,55.12,55.15,9000.0,55.24,55.3,55.12,55.15,9000.0
2014-10-21 11:50:00,55.11,55.27,55.1,55.23,23300.0,55.11,55.27,55.1,55.23,23300.0
2014-10-21 11:55:00,55.23,55.4,55.23,55.35,13200.0,55.23,55.4,55.23,55.35,13200.0
2014-10-21 12:00:00,55.37,55.47,55.34,55.47,15100.0,55.37,55.47,55.34,55.47,15100.0
2014-10-21 12:05:00,55.44,55.55,55.41,55.41,18800.0,55.44,55.55,55.41,55.41,18800.0
2014-10-21 12:10:00,55.43,55.49,55.36,55.43,5800.0,55.43,55.49,55.36,55.43,5800.0
2014-10-21 12:15:00,55.42,55.65,55.36,55.65,12600.0,55.42,55.65,55.36,55.65,12600.0
2014-10-21 12:20:00,55.68,55.8,55.68,55.76,24500.0,55.68,55.8,55.68,55.76,24500.0
2014-10-21 12:25:00,55.77,55.89,55.76,55.82,20700.0,55.77,55.89,55.76,55.82,20700.0
2014-10-21 12:30:00,55.82,55.9,55.8,55.84,11900.0,55.82,55.9,55.8,55.84,11900.0
2014-10-21 12:35:00,55.83,55.88,55.7,55.71,15900.0,55.83,55.88,55.7,55.71,15900.0
2014-10-21 12:40:00,55.7,55.7,55.55,55.55,9600.0,55.7,55.7,55.55,55.55,9600.0
2014-10-21 12:45:00,55.56,55.59,55.5,55.59,11200.0,55.56,55.59,55.5,55.59,11200.0
2014-10-21 12:50:00,55.62,55.64,55.52,55.6,32000.0,55.62,55.64,55.52,55.6,32000.0
2014-10-21 12:55:00,55.61,55.7,55.54,55.68,13100.0,55.61,55.7,55.54,55.68,13100.0
2014-10-21 13:00:00,55.66,55.76,55.66,55.76,9500.0,55.66,55.76,55.66,55.76,9500.0
2014-10-21 13:05:00,55.75,55.83,55.73,55.78,9400.0,55.75,55.83,55.73,55.78,9400.0
2014-10-21 13:10:00,55.8,55.87,55.77,55.77,11500.0,55.8,55.87,55.77,55.77,11500.0
2014-10-21 13:15:00,55.76,55.77,55.59,55.7,18100.0,55.76,55.77,55.59,55.7,18100.0
2014-10-21 13:20:00,55.69,55.7,55.46,55.52,12200.0,55.69,55.7,55.46,55.52,12200.0
2014-10-21 13:25:00,55.52,55.64,55.48,55.61,10700.0,55.52,55.64,55.48,55.61,10700.0
2014-10-21 13:30:00,55.6,55.78,55.59,55.78,13700.0,55.6,55.78,55.59,55.78,13700.0
2014-10-21 13:35:00,55.76,55.78,55.66,55.73,12400.0,55.76,55.78,55.66,55.73,12400.0
2014-10-21 13:40:00,55.72,55.78,55.69,55.78,6600.0,55.72,55.78,55.69,55.78,6600.0
2014-10-21 13:45:00,55.81,55.83,55.7,55.77,8600.0,55.81,55.83,55.7,55.77,8600.0
2014-10-21 13:50:00,55.77,55.82,55.59,55.62,55000.0,55.77,55.82,55.59,55.62,55000.0
2014-10-21 13:55:00,55.68,55.72,55.61,55.64,9500.0,55.68,55.72,55.61,55.64,9500.0
2014-10-21 14:00:00,55.65,55.75,55.6,55.71,6300.0,55.65,55.75,55.6,55.71,6300.0
2014-10-21 14:05:00,55.75,55.9,55.74,55.82,22100.0,55.75,55.9,55.74,55.82,22100.0
2014-10-21 14:10:00,55.84,55.95,55.79,55.94,20600.0,55.84,55.95,55.79,55.94,20600.0
2014-10-21 14:15:00,55.96,56.15,55.92,56.06,31200.0,55.96,56.15,55.92,56.06,31200.0
2014-10-21 14:20:00,56.08,56.16,56.08,56.11,9300.0,56.08,56.16,56.08,56.11,9300.0
2014-10-21 14:25:00,56.14,56.34,56.14,56.28,33800.0,56.14,56.34,56.14,56.28,33800.0
2014-10-21 14:30:00,56.27,56.56,56.25,56.53,43700.0,56.27,56.56,56.25,56.53,43700.0
2014-10-21 14:35:00,56.54,56.6,56.46,56.48,19600.0,56.54,56.6,56.46,56.48,19600.0
2014-10-21 14:40:00,56.47,56.48,56.35,56.37,13100.0,56.47,56.48,56.35,56.37,13100.0
2014-10-21 14:45:00,56.36,56.36,56.21,56.29,19800.0,56.36,56.36,56.21,56.29,19800.0
2014-10-21 14:50:00,56.3,56.4,56.3,56.38,36600.0,56.3,56.4,56.3,56.38,36600.0
2014-10-21 14:55:00,56.38,56.43,56.22,56.38,52300.0,56.38,56.43,56.22,56.38,52300.0
2014-10-21 15:00:00,56.35,56.4,56.33,56.4,11800.0,56.35,56.4,56.33,56.4,11800.0
2014-10-21 15:05:00,56.4,56.4,56.25,56.25,14000.0,56.4,56.4,56.25,56.25,14000.0
2014-10-21 15:10:00,56.27,56.47,56.27,56.43,19700.0,56.27,56.47,56.27,56.43,19700.0
2014-10-21 15:15:00,56.41,56.44,56.3,56.41,6200.0,56.41,56.44,56.3,56.41,6200.0
2014-10-21 15:20:00,56.4,56.51,56.4,56.5,16100.0,56.4,56.51,56.4,56.5,16100.0
2014-10-21 15:25:00,56.48,56.48,56.33,56.37,30000.0,56.48,56.48,56.33,56.37,30000.0
2014-10-21 15:30:00,56.39,56.43,56.29,56.32,28800.0,56.39,56.43,56.29,56.32,28800.0
2014-10-21 15:35:00,56.28,56.31,56.21,56.22,26700.0,56.28,56.31,56.21,56.22,26700.0
2014-10-21 15:40:00,56.19,56.29,56.15,56.25,15200.0,56.19,56.29,56.15,56.25,15200.0
2014-10-21 15:45:00,56.26,56.37,56.24,56.32,30000.0,56.26,56.37,56.24,56.32,30000.0
2014-10-21 15:50:00,56.34,56.36,56.24,56.31,37400.0,56.34,56.36,56.24,56.31,37400.0
2014-10-21 15:55:00,56.29,56.36,56.28,56.36,79800.0,56.29,56.36,56.28,56.36,79800.0
2014-10-22 09:30:00,56.49,56.73,56.01,56.34,34100.0,56.49,56.73,56.01,56.34,34100.0
2014-10-22 09:35:00,56.11,56.14,55.51,55.95,27900.0,56.11,56.14,55.51,55.95,27900.0
2014-10-22 09:40:00,55.9,56.47,55.86,56.47,25400.0,55.9,56.47,55.86,56.47,25400.0
2014-10-22 09:45:00,56.47,56.64,56.26,56.47,13500.0,56.47,56.64,56.26,56.47,13500.0
2014-10-22 09:50:00,56.48,56.92,56.3,56.87,46200.0,56.48,56.92,56.3,56.87,46200.0
2014-10-22 09:55:00,56.88,56.99,56.61,56.8,58400.0,56.88,56.99,56.61,56.8,58400.0
2014-10-22 10:00:00,56.81,56.95,56.65,56.71,41600.0,56.81,56.95,56.65,56.71,41600.0
2014-10-22 10:05:00,56.7,56.75,56.24,56.27,36800.0,56.7,56.75,56.24,56.27,36800.0
2014-10-22 10:10:00,56.25,56.47,56.07,56.2,23400.0,56.25,56.47,56.07,56.2,23400.0
2014-10-22 10:15:00,56.17,56.64,56.13,56.64,17800.0,56.17,56.64,56.13,56.64,17800.0
2014-10-22 10:20:00,56.64,56.75,56.44,56.44,26200.0,56.64,56.75,56.44,56.44,26200.0
2014-10-22 10:25:00,56.4,56.55,56.32,56.39,18600.0,56.4,56.55,56.32,56.39,18600.0
2014-10-22 10:30:00,56.37,56.38,56.04,56.32,29400.0,56.37,56.38,56.04,56.32,29400.0
2014-10-22 10:35:00,56.3,56.3,56.07,56.21,40400.0,56.3,56.3,56.07,56.21,40400.0
2014-10-22 10:40:00,56.21,56.23,56.02,56.17,27800.0,56.21,56.23,56.02,56.17,27800.0
2014-10-22 10:45:00,56.16,56.32,56.08,56.25,17900.0,56.16,56.32,56.08,56.25,17900.0
2014-10-22 10:50:00,56.31,56.55,56.26,56.5,16300.0,56.31,56.55,56.26,56.5,16300.0
2014-10-22 10:55:00,56.51,56.66,56.44,56.5,35600.0,56.51,56.66,56.44,56.5,35600.0
2014-10-22 11:00:00,56.5,56.59,56.32,56.32,14700.0,56.5,56.59,56.32,56.32,14700.0
2014-10-22 11:05:00,56.33,56.52,56.25,56.45,69800.0,56.33,56.52,56.25,56.45,69800.0
2014-10-22 11:10:00,56.48,56.73,56.47,56.65,34700.0,56.48,56.73,56.47,56.65,34700.0
2014-10-22 11:15:00,56.63,56.64,56.49,56.49,9300.0,56.63,56.64,56.49,56.49,9300.0
2014-10-22 11:20:00,56.49,56.56,56.43,56.43,11000.0,56.49,56.56,56.43,56.43,11000.0
2014-10-22 11:25:00,56.4,56.43,56.26,56.34,9400.0,56.4,56.43,56.26,56.34,9400.0
2014-10-22 11:30:00,56.32,56.48,56.28,56.48,15300.0,56.32,56.48,56.28,56.48,15300.0
2014-10-22 11:35:00,56.44,56.46,56.17,56.17,12700.0,56.44,56.46,56.17,56.17,12700.0
2014-10-22 11:40:00,56.17,56.33,56.17,56.3,8200.0,56.17,56.33,56.17,56.3,8200.0
2014-10-22 11:45:00,56.28,56.39,56.23,56.24,7800.0,56.28,56.39,56.23,56.24,7800.0
2014-10-22 11:50:00,56.26,56.33,56.2,56.21,7500.0,56.26,56.33,56.2,56.21,7500.0
2014-10-22 11:55:00,56.21,56.25,56.21,56.24,3300.0,56.21,56.25,56.21,56.24,3300.0
2014-10-22 12:00:00,56.24,56.29,56.17,56.17,5800.0,56.24,56.29,56.17,56.17,5800.0
2014-10-22 12:05:00,56.14,56.16,56.04,56.13,13800.0,56.14,56.16,56.04,56.13,13800.0
2014-10-22 12:10:00,56.13,56.19,55.91,55.91,29500.0,56.13,56.19,55.91,55.91,29500.0
2014-10-22 12:15:00,55.92,55.92,55.65,55.69,42300.0,55.92,55.92,55.65,55.69,42300.0
2014-10-22 12:20:00,55.68,55.93,55.68,55.91,10100.0,55.68,55.93,55.68,55.91,10100.0
2014-10-22 12:25:00,55.92,55.96,55.86,55.93,18900.0,55.92,55.96,55.86,55.93,18900.0
2014-10-22 12:30:00,55.92,55.94,55.7,55.71,14000.0,55.92,55.94,55.7,55.71,14000.0
2014-10-22 12:35:00,55.73,55.73,55.37,55.44,35600.0,55.73,55.73,55.37,55.44,35600.0
2014-10-22 12:40:00,55.42,55.42,55.16,55.25,46300.0,55.42,55.42,55.16,55.25,46300.0
2014-10-22 12:45:00,55.25,55.47,55.18,55.27,23700.0,55.25,55.47,55.18,55.27,23700.0
2014-10-22 12:50:00,55.25,55.45,55.15,55.27,23400.0,55.25,55.45,55.15,55.27,23400.0
2014-10-22 12:55:00,55.28,55.4,55.23,55.35,35600.0,55.28,55.4,55.23,55.35,35600.0
2014-10-22 13:00:00,55.36,55.44,55.28,55.44,19900.0,55.36,55.44,55.28,55.44,19900.0
2014-10-22 13:05:00,55.42,55.59,55.3,55.59,15300.0,55.42,55.59,55.3,55.59,15300.0
2014-10-22 13:10:00,55.58,55.63,55.43,55.43,16400.0,55.58,55.63,55.43,55.43,16400.0
2014-10-22 13:15:00,55.44,55.46,55.33,55.35,10200.0,55.44,55.46,55.33,55.35,10200.0
2014-10-22 13:20:00,55.36,55.39,55.14,55.14,37200.0,55.36,55.39,55.14,55.14,37200.0
2014-10-22 13:25:00,55.13,55.15,54.98,55.01,24300.0,55.13,55.15,54.98,55.01,24300.0
2014-10-22 13:30:00,54.99,55.04,54.81,55.01,22500.0,54.99,55.04,54.81,55.01,22500.0
2014-10-22 13:35:00,55.06,55.2,55.05,55.08,14700.0,55.06,55.2,55.05,55.08,14700.0
2014-10-22 13:40:00,55.14,55.18,54.95,55.0,22800.0,55.14,55.18,54.95,55.0,22800.0
2014-10-22 13:45:00,55.02,55.04,54.75,54.85,22000.0,55.02,55.04,54.75,54.85,22000.0
2014-10-22 13:50:00,54.84,55.06,54.8,55.05,15900.0,54.84,55.06,54.8,55.05,15900.0
2014-10-22 13:55:00,55.08,55.1,54.95,54.99,15100.0,55.08,55.1,54.95,54.99,15100.0
2014-10-22 14:00:00,54.97,55.0,54.82,54.85,26300.0,54.97,55.0,54.82,54.85,26300.0
2014-10-22 14:05:00,54.84,54.9,54.79,54.82,30200.0,54.84,54.9,54.79,54.82,30200.0
2014-10-22 14:10:00,54.81,55.0,54.81,54.95,10100.0,54.81,55.0,54.81,54.95,10100.0
2014-10-22 14:15:00,54.93,54.98,54.87,54.94,11600.0,54.93,54.98,54.87,54.94,11600.0
2014-10-22 14:20:00,54.9,54.91,54.65,54.65,29200.0,54.9,54.91,54.65,54.65,29200.0
2014-10-22 14:25:00,54.65,54.75,54.55,54.56,29500.0,54.65,54.75,54.55,54.56,29500.0
2014-10-22 14:30:00,54.59,54.73,54.51,54.53,52100.0,54.59,54.73,54.51,54.53,52100.0
2014-10-22 14:35:00,54.55,54.6,54.52,54.56,18700.0,54.55,54.6,54.52,54.56,18700.0
2014-10-22 14:40:00,54.58,54.84,54.58,54.77,18100.0,54.58,54.84,54.58,54.77,18100.0
2014-10-22 14:45:00,54.78,54.9,54.76,54.82,21900.0,54.78,54.9,54.76,54.82,21900.0
2014-10-22 14:50:00,54.84,54.84,54.64,54.66,18200.0,54.84,54.84,54.64,54.66,18200.0
2014-10-22 14:55:00,54.65,54.98,54.65,54.95,17600.0,54.65,54.98,54.65,54.95,17600.0
2014-10-22 15:00:00,54.97,55.03,54.8,54.84,42500.0,54.97,55.03,54.8,54.84,42500.0
2014-10-22 15:05:00,54.84,54.93,54.77,54.91,23600.0,54.84,54.93,54.77,54.91,23600.0
2014-10-22 15:10:00,54.92,54.92,54.7,54.79,29300.0,54.92,54.92,54.7,54.79,29300.0
2014-10-22 15:15:00,54.79,54.84,54.77,54.78,10200.0,54.79,54.84,54.77,54.78,10200.0
2014-10-22 15:20:00,54.78,54.82,54.75,54.76,27100.0,54.78,54.82,54.75,54.76,27100.0
2014-10-22 15:25:00,54.75,54.85,54.74,54.84,11900.0,54.75,54.85,54.74,54.84,11900.0
2014-10-22 15:30:00,54.84,54.84,54.62,54.67,27700.0,54.84,54.84,54.62,54.67,27700.0
2014-10-22 15:35:00,54.68,54.79,54.68,54.76,31100.0,54.68,54.79,54.68,54.76,31100.0
2014-10-22 15:40:00,54.76,54.81,54.72,54.72,29700.0,54.76,54.81,54.72,54.72,29700.0
2014-10-22 15:45:00,54.71,54.72,54.55,54.6,46100.0,54.71,54.72,54.55,54.6,46100.0
2014-10-22 15:50:00,54.6,54.71,54.59,54.69,58600.0,54.6,54.71,54.59,54.69,58600.0
2014-10-22 15:55:00,54.68,54.77,54.67,54.74,124200.0,54.68,54.77,54.67,54.74,124200.0
2014-10-23 09:30:00,55.31,56.12,55.25,55.9,63900.0,55.31,56.12,55.25,55.9,63900.0
2014-10-23 09:35:00,55.97,55.98,55.11,55.85,54000.0,55.97,55.98,55.11,55.85,54000.0
2014-10-23 09:40:00,55.92,56.13,55.61,55.81,43600.0,55.92,56.13,55.61,55.81,43600.0
2014-10-23 09:45:00,55.77,55.78,55.45,55.67,19600.0,55.77,55.78,55.45,55.67,19600.0
2014-10-23 09:50:00,55.74,55.85,55.2,55.69,22400.0,55.74,55.85,55.2,55.69,22400.0
2014-10-23 09:55:00,55.72,55.85,55.46,55.74,20200.0,55.72,55.85,55.46,55.74,20200.0
2014-10-23 10:00:00,55.78,56.04,55.75,55.99,66100.0,55.78,56.04,55.75,55.99,66100.0
2014-10-23 10:05:00,55.98,56.32,55.85,56.2,79700.0,55.98,56.32,55.85,56.2,79700.0
2014-10-23 10:10:00,56.1,56.38,56.01,56.38,32200.0,56.1,56.38,56.01,56.38,32200.0
2014-10-23 10:15:00,56.39,56.48,56.1,56.35,49600.0,56.39,56.48,56.1,56.35,49600.0
2014-10-23 10:20:00,56.37,56.41,56.26,56.26,14900.0,56.37,56.41,56.26,56.26,14900.0
2014-10-23 10:25:00,56.26,56.5,56.21,56.45,24700.0,56.26,56.5,56.21,56.45,24700.0
2014-10-23 10:30:00,56.47,56.67,56.44,56.67,40800.0,56.47,56.67,56.44,56.67,40800.0
2014-10-23 10:35:00,56.67,56.79,56.61,56.68,18400.0,56.67,56.79,56.61,56.68,18400.0
2014-10-23 10:40:00,56.71,56.82,56.62,56.8,29100.0,56.71,56.82,56.62,56.8,29100.0
2014-10-23 10:45:00,56.79,56.86,56.7,56.73,18800.0,56.79,56.86,56.7,56.73,18800.0
2014-10-23 10:50:00,56.75,56.82,56.65,56.73,21300.0,56.75,56.82,56.65,56.73,21300.0
2014-10-23 10:55:00,56.73,56.76,56.59,56.7,11900.0,56.73,56.76,56.59,56.7,11900.0
2014-10-23 11:00:00,56.7,56.77,56.59,56.61,30300.0,56.7,56.77,56.59,56.61,30300.0
2014-10-23 11:05:00,56.6,56.83,56.6,56.76,12200.0,56.6,56.83,56.6,56.76,12200.0
2014-10-23 11:10:00,56.77,56.79,56.64,56.76,13100.0,56.77,56.79,56.64,56.76,13100.0
2014-10-23 11:15:00,56.75,56.75,56.43,56.44,16300.0,56.75,56.75,56.43,56.44,16300.0
2014-10-23 11:20:00,56.48,56.54,56.15,56.37,86500.0,56.48,56.54,56.15,56.37,86500.0
2014-10-23 11:25:00,56.37,56.46,56.33,56.33,9900.0,56.37,56.46,56.33,56.33,9900.0
2014-10-23 11:30:00,56.33,56.37,56.12,56.37,15400.0,56.33,56.37,56.12,56.37,15400.0
2014-10-23 11:35:00,56.35,56.37,56.12,56.16,10900.0,56.35,56.37,56.12,56.16,10900.0
2014-10-23 11:40:00,56.17,56.2,55.92,55.99,44500.0,56.17,56.2,55.92,55.99,44500.0
2014-10-23 11:45:00,55.99,56.14,55.99,56.1,17100.0,55.99,56.14,55.99,56.1,17100.0
2014-10-23 11:50:00,56.11,56.26,56.09,56.2,5300.0,56.11,56.26,56.09,56.2,5300.0
2014-10-23 11:55:00,56.21,56.23,56.1,56.12,11200.0,56.21,56.23,56.1,56.12,11200.0
2014-10-23 12:00:00,56.11,56.26,56.08,56.22,8400.0,56.11,56.26,56.08,56.22,8400.0
2014-10-23 12:05:00,56.25,56.42,56.21,56.35,15600.0,56.25,56.42,56.21,56.35,15600.0
2014-10-23 12:10:00,56.33,56.38,56.2,56.3,15100.0,56.33,56.38,56.2,56.3,15100.0
2014-10-23 12:15:00,56.31,56.42,56.31,56.41,14500.0,56.31,56.42,56.31,56.41,14500.0
2014-10-23 12:20:00,56.38,56.46,56.26,56.28,27200.0,56.38,56.46,56.26,56.28,27200.0
2014-10-23 12:25:00,56.29,56.36,56.21,56.3,8300.0,56.29,56.36,56.21,56.3,8300.0
2014-10-23 12:30:00,56.28,56.28,56.06,56.17,9500.0,56.28,56.28,56.06,56.17,9500.0
2014-10-23 12:35:00,56.18,56.18,56.05,56.1,17800.0,56.18,56.18,56.05,56.1,17800.0
2014-10-23 12:40:00,56.1,56.14,56.0,56.02,8900.0,56.1,56.14,56.0,56.02,8900.0
2014-10-23 12:45:00,56.02,56.16,55.98,56.02,6100.0,56.02,56.16,55.98,56.02,6100.0
2014-10-23 12:50:00,56.03,56.18,56.02,56.12,6000.0,56.03,56.18,56.02,56.12,6000.0
2014-10-23 12:55:00,56.09,56.09,55.93,55.99,2600.0,56.09,56.09,55.93,55.99,2600.0
2014-10-23 13:00:00,56.02,56.06,55.96,56.01,7400.0,56.02,56.06,55.96,56.01,7400.0
2014-10-23 13:05:00,56.0,56.12,56.0,56.06,4500.0,56.0,56.12,56.0,56.06,4500.0
2014-10-23 13:10:00,56.1,56.18,56.02,56.18,7100.0,56.1,56.18,56.02,56.18,7100.0
2014-10-23 13:15:00,56.17,56.25,56.13,56.15,17000.0,56.17,56.25,56.13,56.15,17000.0
2014-10-23 13:20:00,56.06,56.07,56.02,56.05,3300.0,56.06,56.07,56.02,56.05,3300.0
2014-10-23 13:25:00,56.02,56.06,55.94,56.06,5200.0,56.02,56.06,55.94,56.06,5200.0
2014-10-23 13:30:00,56.05,56.23,56.03,56.19,10600.0,56.05,56.23,56.03,56.19,10600.0
2014-10-23 13:35:00,56.19,56.19,56.11,56.13,6700.0,56.19,56.19,56.11,56.13,6700.0
2014-10-23 13:40:00,56.11,56.12,56.02,56.06,3800.0,56.11,56.12,56.02,56.06,3800.0
2014-10-23 13:45:00,56.06,56.27,56.05,56.26,27400.0,56.06,56.27,56.05,56.26,27400.0
2014-10-23 13:50:00,56.29,56.35,56.27,56.3,7900.0,56.29,56.35,56.27,56.3,7900.0
2014-10-23 13:55:00,56.3,56.4,56.3,56.4,5200.0,56.3,56.4,56.3,56.4,5200.0
2014-10-23 14:00:00,56.4,56.46,56.3,56.43,7300.0,56.4,56.46,56.3,56.43,7300.0
2014-10-23 14:05:00,56.39,56.42,56.35,56.41,5400.0,56.39,56.42,56.35,56.41,5400.0
2014-10-23 14:10:00,56.44,56.55,56.41,56.51,6100.0,56.44,56.55,56.41,56.51,6100.0
2014-10-23 14:15:00,56.55,56.68,56.54,56.67,17300.0,56.55,56.68,56.54,56.67,17300.0
2014-10-23 14:20:00,56.66,56.77,56.65,56.75,23000.0,56.66,56.77,56.65,56.75,23000.0
2014-10-23 14:25:00,56.75,56.8,56.71,56.74,19400.0,56.75,56.8,56.71,56.74,19400.0
2014-10-23 14:30:00,56.75,56.76,56.57,56.62,10400.0,56.75,56.76,56.57,56.62,10400.0
2014-10-23 14:35:00,56.62,56.63,56.5,56.53,10600.0,56.62,56.63,56.5,56.53,10600.0
2014-10-23 14:40:00,56.5,56.59,56.46,56.59,10500.0,56.5,56.59,56.46,56.59,10500.0
2014-10-23 14:45:00,56.59,56.62,56.53,56.55,7100.0,56.59,56.62,56.53,56.55,7100.0
2014-10-23 14:50:00,56.54,56.54,56.29,56.36,17000.0,56.54,56.54,56.29,56.36,17000.0
2014-10-23 14:55:00,56.38,56.38,56.06,56.31,22200.0,56.38,56.38,56.06,56.31,22200.0
2014-10-23 15:00:00,56.24,56.28,56.0,56.05,18600.0,56.24,56.28,56.0,56.05,18600.0
2014-10-23 15:05:00,56.03,56.29,56.02,56.24,20200.0,56.03,56.29,56.02,56.24,20200.0
2014-10-23 15:10:00,56.2,56.43,56.19,56.32,19300.0,56.2,56.43,56.19,56.32,19300.0
2014-10-23 15:15:00,56.28,56.34,56.22,56.3,18300.0,56.28,56.34,56.22,56.3,18300.0
2014-10-23 15:20:00,56.28,56.38,56.22,56.31,24300.0,56.28,56.38,56.22,56.31,24300.0
2014-10-23 15:25:00,56.31,56.38,56.27,56.38,26600.0,56.31,56.38,56.27,56.38,26600.0
2014-10-23 15:30:00,56.38,56.63,56.35,56.62,29600.0,56.38,56.63,56.35,56.62,29600.0
2014-10-23 15:35:00,56.63,56.63,56.39,56.44,19800.0,56.63,56.63,56.39,56.44,19800.0
2014-10-23 15:40:00,56.42,56.42,56.28,56.4,34000.0,56.42,56.42,56.28,56.4,34000.0
2014-10-23 15:45:00,56.41,56.44,56.35,56.36,26100.0,56.41,56.44,56.35,56.36,26100.0
2014-10-23 15:50:00,56.36,56.42,56.22,56.25,41900.0,56.36,56.42,56.22,56.25,41900.0
2014-10-23 15:55:00,56.26,56.29,56.17,56.27,53500.0,56.26,56.29,56.17,56.27,53500.0
2014-10-24 09:30:00,56.14,56.18,55.13,55.68,60000.0,56.14,56.18,55.13,55.68,60000.0
2014-10-24 09:35:00,55.68,56.36,55.64,56.21,23300.0,55.68,56.36,55.64,56.21,23300.0
2014-10-24 09:40:00,56.16,56.2,55.79,56.01,21800.0,56.16,56.2,55.79,56.01,21800.0
2014-10-24 09:45:00,55.98,56.29,55.84,56.25,24300.0,55.98,56.29,55.84,56.25,24300.0
2014-10-24 09:50:00,56.22,56.27,55.93,56.16,23900.0,56.22,56.27,55.93,56.16,23900.0
2014-10-24 09:55:00,56.05,56.5,56.05,56.37,53500.0,56.05,56.5,56.05,56.37,53500.0
2014-10-24 10:00:00,56.29,56.72,56.14,56.26,31500.0,56.29,56.72,56.14,56.26,31500.0
2014-10-24 10:05:00,56.29,56.34,56.0,56.1,21100.0,56.29,56.34,56.0,56.1,21100.0
2014-10-24 10:10:00,56.09,56.24,55.98,56.11,14600.0,56.09,56.24,55.98,56.11,14600.0
2014-10-24 10:15:00,56.11,56.35,56.08,56.33,11900.0,56.11,56.35,56.08,56.33,11900.0
2014-10-24 10:20:00,56.3,56.45,56.17,56.36,24400.0,56.3,56.45,56.17,56.36,24400.0
2014-10-24 10:25:00,56.35,56.6,56.22,56.56,27500.0,56.35,56.6,56.22,56.56,27500.0
2014-10-24 10:30:00,56.55,56.86,56.55,56.82,30100.0,56.55,56.86,56.55,56.82,30100.0
2014-10-24 10:35:00,56.81,56.93,56.5,56.53,25100.0,56.81,56.93,56.5,56.53,25100.0
2014-10-24 10:40:00,56.56,56.62,56.41,56.46,11100.0,56.56,56.62,56.41,56.46,11100.0
2014-10-24 10:45:00,56.43,56.43,56.28,56.3,48000.0,56.43,56.43,56.28,56.3,48000.0
2014-10-24 10:50:00,56.27,56.39,56.25,56.34,28200.0,56.27,56.39,56.25,56.34,28200.0
2014-10-24 10:55:00,56.34,56.47,56.34,56.38,12700.0,56.34,56.47,56.34,56.38,12700.0
2014-10-24 11:00:00,56.36,56.44,56.26,56.29,24200.0,56.36,56.44,56.26,56.29,24200.0
2014-10-24 11:05:00,56.27,56.31,56.2,56.22,11900.0,56.27,56.31,56.2,56.22,11900.0
2014-10-24 11:10:00,56.2,56.21,56.06,56.08,15700.0,56.2,56.21,56.06,56.08,15700.0
2014-10-24 11:15:00,56.02,56.07,55.93,55.94,28200.0,56.02,56.07,55.93,55.94,28200.0
2014-10-24 11:20:00,55.93,56.1,55.92,56.09,13200.0,55.93,56.1,55.92,56.09,13200.0
2014-10-24 11:25:00,56.06,56.19,56.05,56.14,8200.0,56.06,56.19,56.05,56.14,8200.0
2014-10-24 11:30:00,56.13,56.16,56.05,56.06,5000.0,56.13,56.16,56.05,56.06,5000.0
2014-10-24 11:35:00,56.06,56.22,56.01,56.22,11800.0,56.06,56.22,56.01,56.22,11800.0
2014-10-24 11:40:00,56.23,56.32,56.19,56.25,9000.0,56.23,56.32,56.19,56.25,9000.0
2014-10-24 11:45:00,56.25,56.26,56.19,56.2,5000.0,56.25,56.26,56.19,56.2,5000.0
2014-10-24 11:50:00,56.22,56.25,56.17,56.19,7200.0,56.22,56.25,56.17,56.19,7200.0
2014-10-24 11:55:00,56.15,56.19,56.11,56.16,4600.0,56.15,56.19,56.11,56.16,4600.0
2014-10-24 12:00:00,56.18,56.29,56.16,56.29,5600.0,56.18,56.29,56.16,56.29,5600.0
2014-10-24 12:05:00,56.31,56.32,56.22,56.28,10300.0,56.31,56.32,56.22,56.28,10300.0
2014-10-24 12:10:00,56.28,56.37,56.26,56.36,4200.0,56.28,56.37,56.26,56.36,4200.0
2014-10-24 12:15:00,56.38,56.42,56.21,56.21,22400.0,56.38,56.42,56.21,56.21,22400.0
2014-10-24 12:20:00,56.23,56.23,56.12,56.18,4800.0,56.23,56.23,56.12,56.18,4800.0
2014-10-24 12:25:00,56.17,56.17,56.04,56.04,3900.0,56.17,56.17,56.04,56.04,3900.0
2014-10-24 12:30:00,56.08,56.17,56.02,56.13,11600.0,56.08,56.17,56.02,56.13,11600.0
2014-10-24 12:35:00,56.15,56.23,56.1,56.1,7800.0,56.15,56.23,56.1,56.1,7800.0
2014-10-24 12:40:00,56.09,56.12,56.09,56.12,4900.0,56.09,56.12,56.09,56.12,4900.0
2014-10-24 12:45:00,56.12,56.15,56.07,56.12,4700.0,56.12,56.15,56.07,56.12,4700.0
2014-10-24 12:50:00,56.15,56.15,55.97,56.0,5700.0,56.15,56.15,55.97,56.0,5700.0
2014-10-24 12:55:00,56.0,56.16,56.0,56.15,4900.0,56.0,56.16,56.0,56.15,4900.0
2014-10-24 13:00:00,56.16,56.21,56.07,56.13,7800.0,56.16,56.21,56.07,56.13,7800.0
2014-10-24 13:05:00,56.12,56.16,56.12,56.13,1600.0,56.12,56.16,56.12,56.13,1600.0
2014-10-24 13:10:00,56.1,56.21,56.04,56.07,9900.0,56.1,56.21,56.04,56.07,9900.0
2014-10-24 13:15:00,56.09,56.1,56.03,56.09,5200.0,56.09,56.1,56.03,56.09,5200.0
2014-10-24 13:20:00,56.09,56.15,56.04,56.08,21600.0,56.09,56.15,56.04,56.08,21600.0
2014-10-24 13:25:00,56.06,56.11,56.02,56.04,5300.0,56.06,56.11,56.02,56.04,5300.0
2014-10-24 13:30:00,56.03,56.19,56.02,56.17,11100.0,56.03,56.19,56.02,56.17,11100.0
2014-10-24 13:35:00,56.19,56.26,56.16,56.26,11500.0,56.19,56.26,56.16,56.26,11500.0
2014-10-24 13:40:00,56.23,56.23,56.15,56.2,13000.0,56.23,56.23,56.15,56.2,13000.0
2014-10-24 13:45:00,56.21,56.25,56.17,56.23,4300.0,56.21,56.25,56.17,56.23,4300.0
2014-10-24 13:50:00,56.25,56.36,56.24,56.26,11000.0,56.25,56.36,56.24,56.26,11000.0
2014-10-24 13:55:00,56.26,56.26,56.17,56.21,4200.0,56.26,56.26,56.17,56.21,4200.0
2014-10-24 14:00:00,56.23,56.25,56.14,56.14,5000.0,56.23,56.25,56.14,56.14,5000.0
2014-10-24 14:05:00,56.16,56.3,56.16,56.29,21200.0,56.16,56.3,56.16,56.29,21200.0
2014-10-24 14:10:00,56.3,56.31,56.22,56.22,25500.0,56.3,56.31,56.22,56.22,25500.0
2014-10-24 14:15:00,56.23,56.23,56.18,56.18,17600.0,56.23,56.23,56.18,56.18,17600.0
2014-10-24 14:20:00,56.18,56.18,56.1,56.13,15900.0,56.18,56.18,56.1,56.13,15900.0
2014-10-24 14:25:00,56.13,56.16,56.1,56.14,6900.0,56.13,56.16,56.1,56.14,6900.0
2014-10-24 14:30:00,56.16,56.2,56.08,56.08,8600.0,56.16,56.2,56.08,56.08,8600.0
2014-10-24 14:35:00,56.08,56.08,56.01,56.06,9000.0,56.08,56.08,56.01,56.06,9000.0
2014-10-24 14:40:00,56.06,56.11,56.06,56.08,4100.0,56.06,56.11,56.06,56.08,4100.0
2014-10-24 14:45:00,56.08,56.15,56.07,56.1,6600.0,56.08,56.15,56.07,56.1,6600.0
2014-10-24 14:50:00,56.09,56.12,56.06,56.12,5000.0,56.09,56.12,56.06,56.12,5000.0
2014-10-24 14:55:00,56.11,56.19,56.11,56.14,2600.0,56.11,56.19,56.11,56.14,2600.0
2014-10-24 15:00:00,56.14,56.31,56.14,56.29,14700.0,56.14,56.31,56.14,56.29,14700.0
2014-10-24 15:05:00,56.3,56.36,56.25,56.31,10900.0,56.3,56.36,56.25,56.31,10900.0
2014-10-24 15:10:00,56.28,56.31,56.17,56.22,11800.0,56.28,56.31,56.17,56.22,11800.0
2014-10-24 15:15:00,56.22,56.25,56.15,56.24,16800.0,56.22,56.25,56.15,56.24,16800.0
2014-10-24 15:20:00,56.24,56.25,56.2,56.21,4100.0,56.24,56.25,56.2,56.21,4100.0
2014-10-24 15:25:00,56.23,56.3,56.21,56.3,7800.0,56.23,56.3,56.21,56.3,7800.0
2014-10-24 15:30:00,56.3,56.33,56.28,56.31,14600.0,56.3,56.33,56.28,56.31,14600.0
2014-10-24 15:35:00,56.28,56.37,56.28,56.33,17700.0,56.28,56.37,56.28,56.33,17700.0
2014-10-24 15:40:00,56.33,56.45,56.32,56.41,31700.0,56.33,56.45,56.32,56.41,31700.0
2014-10-24 15:45:00,56.43,56.5,56.39,56.46,21600.0,56.43,56.5,56.39,56.46,21600.0
2014-10-24 15:50:00,56.47,56.48,56.33,56.35,25600.0,56.47,56.48,56.33,56.35,25600.0
2014-10-24 15:55:00,56.35,56.46,56.35,56.43,48800.0,56.35,56.46,56.35,56.43,48800.0
2014-10-27 09:30:00,56.01,56.01,55.04,55.31,100400.0,56.01,56.01,55.04,55.31,100400.0
2014-10-27 09:35:00,55.26,55.35,55.13,55.19,7900.0,55.26,55.35,55.13,55.19,7900.0
2014-10-27 09:40:00,55.2,55.38,54.86,55.15,37000.0,55.2,55.38,54.86,55.15,37000.0
2014-10-27 09:45:00,55.15,55.15,55.15,55.15,0.0,55.15,55.15,55.15,55.15,0.0
2014-10-27 09:50:00,55.15,55.15,55.15,55.15,0.0,55.15,55.15,55.15,55.15,0.0
2014-10-27 09:55:00,55.15,55.15,55.15,55.15,0.0,55.15,55.15,55.15,55.15,0.0
2014-10-27 10:00:00,55.15,55.15,55.15,55.15,0.0,55.15,55.15,55.15,55.15,0.0
2014-10-27 10:05:00,55.15,55.15,55.15,55.15,0.0,55.15,55.15,55.15,55.15,0.0
2014-10-27 10:10:00,55.15,55.15,55.15,55.15,0.0,55.15,55.15,55.15,55.15,0.0
2014-10-27 10:15:00,55.15,55.15,55.15,55.15,0.0,55.15,55.15,55.15,55.15,0.0
2014-10-27 10:20:00,55.15,55.15,55.15,55.15,0.0,55.15,55.15,55.15,55.15,0.0
2014-10-27 10:25:00,55.0,55.1,54.26,54.55,198600.0,55.0,55.1,54.26,54.55,198600.0
2014-10-27 10:30:00,54.53,54.55,54.08,54.15,49700.0,54.53,54.55,54.08,54.15,49700.0
2014-10-27 10:35:00,54.15,54.31,54.07,54.09,60200.0,54.15,54.31,54.07,54.09,60200.0
2014-10-27 10:40:00,54.09,54.6,54.09,54.28,104300.0,54.09,54.6,54.09,54.28,104300.0
2014-10-27 10:45:00,54.3,54.5,54.29,54.47,18900.0,54.3,54.5,54.29,54.47,18900.0
2014-10-27 10:50:00,54.51,54.56,54.3,54.34,35000.0,54.51,54.56,54.3,54.34,35000.0
2014-10-27 10:55:00,54.33,54.71,54.21,54.71,40900.0,54.33,54.71,54.21,54.71,40900.0
2014-10-27 11:00:00,54.72,54.75,54.58,54.71,28200.0,54.72,54.75,54.58,54.71,28200.0
2014-10-27 11:05:00,54.69,54.76,54.57,54.7,19600.0,54.69,54.76,54.57,54.7,19600.0
2014-10-27 11:10:00,54.73,54.98,54.73,54.78,44300.0,54.73,54.98,54.73,54.78,44300.0
2014-10-27 11:15:00,54.76,54.83,54.62,54.63,32500.0,54.76,54.83,54.62,54.63,32500.0
2014-10-27 11:20:00,54.64,54.71,54.56,54.7,12200.0,54.64,54.71,54.56,54.7,12200.0
2014-10-27 11:25:00,54.7,54.91,54.69,54.91,22500.0,54.7,54.91,54.69,54.91,22500.0
2014-10-27 11:30:00,54.9,55.0,54.83,54.83,30800.0,54.9,55.0,54.83,54.83,30800.0
2014-10-27 11:35:00,54.82,54.85,54.67,54.67,21700.0,54.82,54.85,54.67,54.67,21700.0
2014-10-27 11:40:00,54.68,54.68,54.49,54.66,20700.0,54.68,54.68,54.49,54.66,20700.0
2014-10-27 11:45:00,54.66,54.66,54.51,54.58,8100.0,54.66,54.66,54.51,54.58,8100.0
2014-10-27 11:50:00,54.56,54.58,54.4,54.45,16200.0,54.56,54.58,54.4,54.45,16200.0
2014-10-27 11:55:00,54.47,54.51,54.31,54.31,11300.0,54.47,54.51,54.31,54.31,11300.0
2014-10-27 12:00:00,54.31,54.42,54.16,54.39,30800.0,54.31,54.42,54.16,54.39,30800.0
2014-10-27 12:05:00,54.41,54.6,54.41,54.57,10500.0,54.41,54.6,54.41,54.57,10500.0
2014-10-27 12:10:00,54.57,54.67,54.56,54.59,15400.0,54.57,54.67,54.56,54.59,15400.0
2014-10-27 12:15:00,54.59,54.67,54.5,54.65,28700.0,54.59,54.67,54.5,54.65,28700.0
2014-10-27 12:20:00,54.69,54.74,54.57,54.57,4600.0,54.69,54.74,54.57,54.57,4600.0
2014-10-27 12:25:00,54.57,54.64,54.54,54.63,5600.0,54.57,54.64,54.54,54.63,5600.0
2014-10-27 12:30:00,54.65,54.65,54.52,54.64,7500.0,54.65,54.65,54.52,54.64,7500.0
2014-10-27 12:35:00,54.66,54.7,54.64,54.69,8300.0,54.66,54.7,54.64,54.69,8300.0
2014-10-27 12:40:00,54.68,54.72,54.67,54.71,8100.0,54.68,54.72,54.67,54.71,8100.0
2014-10-27 12:45:00,54.72,54.8,54.6,54.64,12800.0,54.72,54.8,54.6,54.64,12800.0
2014-10-27 12:50:00,54.63,54.71,54.55,54.66,14300.0,54.63,54.71,54.55,54.66,14300.0
2014-10-27 12:55:00,54.66,54.71,54.58,54.69,7200.0,54.66,54.71,54.58,54.69,7200.0
2014-10-27 13:00:00,54.69,54.92,54.69,54.88,12500.0,54.69,54.92,54.69,54.88,12500.0
2014-10-27 13:05:00,54.84,54.9,54.78,54.78,5800.0,54.84,54.9,54.78,54.78,5800.0
2014-10-27 13:10:00,54.81,54.87,54.73,54.87,5600.0,54.81,54.87,54.73,54.87,5600.0
2014-10-27 13:15:00,54.86,54.9,54.8,54.87,7300.0,54.86,54.9,54.8,54.87,7300.0
2014-10-27 13:20:00,54.84,54.86,54.7,54.72,11000.0,54.84,54.86,54.7,54.72,11000.0
2014-10-27 13:25:00,54.72,54.72,54.59,54.63,14300.0,54.72,54.72,54.59,54.63,14300.0
2014-10-27 13:30:00,54.65,54.68,54.56,54.56,7800.0,54.65,54.68,54.56,54.56,7800.0
2014-10-27 13:35:00,54.53,54.57,54.43,54.53,5600.0,54.53,54.57,54.43,54.53,5600.0
2014-10-27 13:40:00,54.51,54.55,54.46,54.48,11400.0,54.51,54.55,54.46,54.48,11400.0
2014-10-27 13:45:00,54.44,54.48,54.41,54.41,5700.0,54.44,54.48,54.41,54.41,5700.0
2014-10-27 13:50:00,54.44,54.45,54.38,54.38,12000.0,54.44,54.45,54.38,54.38,12000.0
2014-10-27 13:55:00,54.38,54.43,54.36,54.39,15000.0,54.38,54.43,54.36,54.39,15000.0
2014-10-27 14:00:00,54.38,54.4,54.28,54.4,17200.0,54.38,54.4,54.28,54.4,17200.0
2014-10-27 14:05:00,54.4,54.45,54.3,54.38,26800.0,54.4,54.45,54.3,54.38,26800.0
2014-10-27 14:10:00,54.38,54.46,54.35,54.35,7900.0,54.38,54.46,54.35,54.35,7900.0
2014-10-27 14:15:00,54.36,54.4,54.27,54.4,20200.0,54.36,54.4,54.27,54.4,20200.0
2014-10-27 14:20:00,54.42,54.43,54.33,54.35,8200.0,54.42,54.43,54.33,54.35,8200.0
2014-10-27 14:25:00,54.35,54.46,54.29,54.43,21100.0,54.35,54.46,54.29,54.43,21100.0
2014-10-27 14:30:00,54.43,54.43,54.32,54.34,9700.0,54.43,54.43,54.32,54.34,9700.0
2014-10-27 14:35:00,54.33,54.33,54.24,54.26,15000.0,54.33,54.33,54.24,54.26,15000.0
2014-10-27 14:40:00,54.27,54.28,54.24,54.26,9000.0,54.27,54.28,54.24,54.26,9000.0
2014-10-27 14:45:00,54.24,54.25,54.16,54.24,27100.0,54.24,54.25,54.16,54.24,27100.0
2014-10-27 14:50:00,54.24,54.27,54.16,54.19,18800.0,54.24,54.27,54.16,54.19,18800.0
2014-10-27 14:55:00,54.18,54.19,54.03,54.1,31200.0,54.18,54.19,54.03,54.1,31200.0
2014-10-27 15:00:00,54.11,54.25,54.11,54.25,16900.0,54.11,54.25,54.11,54.25,16900.0
2014-10-27 15:05:00,54.26,54.26,53.97,54.05,82100.0,54.26,54.26,53.97,54.05,82100.0
2014-10-27 15:10:00,54.05,54.07,53.97,54.03,47900.0,54.05,54.07,53.97,54.03,47900.0
2014-10-27 15:15:00,54.03,54.14,54.02,54.12,27900.0,54.03,54.14,54.02,54.12,27900.0
2014-10-27 15:20:00,54.12,54.15,54.09,54.11,34300.0,54.12,54.15,54.09,54.11,34300.0
2014-10-27 15:25:00,54.12,54.14,54.07,54.14,22200.0,54.12,54.14,54.07,54.14,22200.0
2014-10-27 15:30:00,54.13,54.17,54.11,54.14,43100.0,54.13,54.17,54.11,54.14,43100.0
2014-10-27 15:35:00,54.16,54.21,54.11,54.2,39300.0,54.16,54.21,54.11,54.2,39300.0
2014-10-27 15:40:00,54.2,54.26,54.17,54.22,50100.0,54.2,54.26,54.17,54.22,50100.0
2014-10-27 15:45:00,54.25,54.32,54.23,54.29,47600.0,54.25,54.32,54.23,54.29,47600.0
2014-10-27 15:50:00,54.3,54.35,54.24,54.28,69100.0,54.3,54.35,54.24,54.28,69100.0
2014-10-27 15:55:00,54.28,54.32,54.26,54.27,59800.0,54.28,54.32,54.26,54.27,59800.0
2014-10-28 09:30:00,54.85,54.89,54.41,54.65,42300.0,54.85,54.89,54.41,54.65,42300.0
2014-10-28 09:35:00,54.73,54.84,54.28,54.52,47600.0,54.73,54.84,54.28,54.52,47600.0
2014-10-28 09:40:00,54.49,54.49,54.06,54.11,26400.0,54.49,54.49,54.06,54.11,26400.0
2014-10-28 09:45:00,54.21,54.99,54.13,54.85,90900.0,54.21,54.99,54.13,54.85,90900.0
2014-10-28 09:50:00,54.86,55.59,54.86,55.44,125200.0,54.86,55.59,54.86,55.44,125200.0
2014-10-28 09:55:00,55.45,55.83,55.31,55.65,36800.0,55.45,55.83,55.31,55.65,36800.0
2014-10-28 10:00:00,55.68,56.04,55.6,56.04,42100.0,55.68,56.04,55.6,56.04,42100.0
2014-10-28 10:05:00,56.09,56.24,55.97,56.09,53900.0,56.09,56.24,55.97,56.09,53900.0
2014-10-28 10:10:00,56.09,56.09,55.82,55.91,42400.0,56.09,56.09,55.82,55.91,42400.0
2014-10-28 10:15:00,55.96,56.05,55.91,55.97,19500.0,55.96,56.05,55.91,55.97,19500.0
2014-10-28 10:20:00,55.99,56.1,55.74,56.05,56700.0,55.99,56.1,55.74,56.05,56700.0
2014-10-28 10:25:00,56.08,56.4,56.01,56.4,52000.0,56.08,56.4,56.01,56.4,52000.0
2014-10-28 10:30:00,56.38,56.82,56.34,56.8,80000.0,56.38,56.82,56.34,56.8,80000.0
2014-10-28 10:35:00,56.8,57.0,56.75,56.79,125600.0,56.8,57.0,56.75,56.79,125600.0
2014-10-28 10:40:00,56.78,56.91,56.68,56.91,45800.0,56.78,56.91,56.68,56.91,45800.0
2014-10-28 10:45:00,56.91,56.95,56.62,56.63,33800.0,56.91,56.95,56.62,56.63,33800.0
2014-10-28 10:50:00,56.63,56.97,56.63,56.97,20400.0,56.63,56.97,56.63,56.97,20400.0
2014-10-28 10:55:00,56.98,57.23,56.89,56.97,68300.0,56.98,57.23,56.89,56.97,68300.0
2014-10-28 11:00:00,56.95,57.36,56.95,57.36,52200.0,56.95,57.36,56.95,57.36,52200.0
2014-10-28 11:05:00,57.35,57.35,57.09,57.17,26100.0,57.35,57.35,57.09,57.17,26100.0
2014-10-28 11:10:00,57.17,57.17,57.02,57.04,23800.0,57.17,57.17,57.02,57.04,23800.0
2014-10-28 11:15:00,57.06,57.25,57.03,57.18,35500.0,57.06,57.25,57.03,57.18,35500.0
2014-10-28 11:20:00,57.18,57.24,57.02,57.02,25200.0,57.18,57.24,57.02,57.02,25200.0
2014-10-28 11:25:00,57.01,57.02,56.81,56.87,32400.0,57.01,57.02,56.81,56.87,32400.0
2014-10-28 11:30:00,56.9,56.92,56.76,56.87,22400.0,56.9,56.92,56.76,56.87,22400.0
2014-10-28 11:35:00,56.85,56.86,56.72,56.83,18300.0,56.85,56.86,56.72,56.83,18300.0
2014-10-28 11:40:00,56.84,57.03,56.84,56.9,16700.0,56.84,57.03,56.84,56.9,16700.0
2014-10-28 11:45:00,56.91,56.95,56.83,56.89,11700.0,56.91,56.95,56.83,56.89,11700.0
2014-10-28 11:50:00,56.88,56.92,56.86,56.91,8300.0,56.88,56.92,56.86,56.91,8300.0
2014-10-28 11:55:00,56.92,57.09,56.92,57.05,22500.0,56.92,57.09,56.92,57.05,22500.0
2014-10-28 12:00:00,57.05,57.17,57.04,57.13,15900.0,57.05,57.17,57.04,57.13,15900.0
2014-10-28 12:05:00,57.11,57.16,56.92,56.94,11700.0,57.11,57.16,56.92,56.94,11700.0
2014-10-28 12:10:00,56.93,57.02,56.91,56.91,6700.0,56.93,57.02,56.91,56.91,6700.0
2014-10-28 12:15:00,56.92,57.02,56.92,56.96,14700.0,56.92,57.02,56.92,56.96,14700.0
2014-10-28 12:20:00,56.97,57.06,56.97,57.02,11600.0,56.97,57.06,56.97,57.02,11600.0
2014-10-28 12:25:00,57.02,57.04,56.85,56.85,10700.0,57.02,57.04,56.85,56.85,10700.0
2014-10-28 12:30:00,56.84,56.89,56.74,56.87,17800.0,56.84,56.89,56.74,56.87,17800.0
2014-10-28 12:35:00,56.87,57.03,56.86,56.93,12600.0,56.87,57.03,56.86,56.93,12600.0
2014-10-28 12:40:00,56.93,56.95,56.84,56.87,9600.0,56.93,56.95,56.84,56.87,9600.0
2014-10-28 12:45:00,56.87,56.9,56.74,56.81,12200.0,56.87,56.9,56.74,56.81,12200.0
2014-10-28 12:50:00,56.8,56.83,56.74,56.75,10200.0,56.8,56.83,56.74,56.75,10200.0
2014-10-28 12:55:00,56.75,56.76,56.7,56.76,8400.0,56.75,56.76,56.7,56.76,8400.0
2014-10-28 13:00:00,56.75,56.78,56.73,56.76,11600.0,56.75,56.78,56.73,56.76,11600.0
2014-10-28 13:05:00,56.75,56.75,56.7,56.71,7800.0,56.75,56.75,56.7,56.71,7800.0
2014-10-28 13:10:00,56.72,56.79,56.69,56.74,7200.0,56.72,56.79,56.69,56.74,7200.0
2014-10-28 13:15:00,56.73,56.79,56.71,56.71,11100.0,56.73,56.79,56.71,56.71,11100.0
2014-10-28 13:20:00,56.72,56.97,56.72,56.93,19700.0,56.72,56.97,56.72,56.93,19700.0
2014-10-28 13:25:00,56.92,57.12,56.91,57.09,17900.0,56.92,57.12,56.91,57.09,17900.0
2014-10-28 13:30:00,57.1,57.12,56.97,57.01,18000.0,57.1,57.12,56.97,57.01,18000.0
2014-10-28 13:35:00,57.04,57.09,56.99,57.07,9900.0,57.04,57.09,56.99,57.07,9900.0
2014-10-28 13:40:00,57.08,57.2,57.08,57.16,15900.0,57.08,57.2,57.08,57.16,15900.0
2014-10-28 13:45:00,57.12,57.18,57.09,57.12,13700.0,57.12,57.18,57.09,57.12,13700.0
2014-10-28 13:50:00,57.11,57.19,57.09,57.17,13700.0,57.11,57.19,57.09,57.17,13700.0
2014-10-28 13:55:00,57.18,57.33,57.18,57.25,39000.0,57.18,57.33,57.18,57.25,39000.0
2014-10-28 14:00:00,57.26,57.42,57.24,57.36,37700.0,57.26,57.42,57.24,57.36,37700.0
2014-10-28 14:05:00,57.32,57.4,57.32,57.39,10800.0,57.32,57.4,57.32,57.39,10800.0
2014-10-28 14:10:00,57.39,57.39,57.1,57.11,46700.0,57.39,57.39,57.1,57.11,46700.0
2014-10-28 14:15:00,57.1,57.15,57.02,57.04,24100.0,57.1,57.15,57.02,57.04,24100.0
2014-10-28 14:20:00,57.04,57.06,56.91,56.93,20500.0,57.04,57.06,56.91,56.93,20500.0
2014-10-28 14:25:00,56.93,57.21,56.91,57.21,26600.0,56.93,57.21,56.91,57.21,26600.0
2014-10-28 14:30:00,57.21,57.22,57.0,57.05,14400.0,57.21,57.22,57.0,57.05,14400.0
2014-10-28 14:35:00,57.07,57.19,57.04,57.11,15000.0,57.07,57.19,57.04,57.11,15000.0
2014-10-28 14:40:00,57.11,57.26,57.11,57.18,22400.0,57.11,57.26,57.11,57.18,22400.0
2014-10-28 14:45:00,57.18,57.18,56.97,57.05,13000.0,57.18,57.18,56.97,57.05,13000.0
2014-10-28 14:50:00,57.07,57.08,56.96,57.06,9100.0,57.07,57.08,56.96,57.06,9100.0
2014-10-28 14:55:00,57.07,57.18,57.07,57.08,12100.0,57.07,57.18,57.07,57.08,12100.0
2014-10-28 15:00:00,57.12,57.29,57.11,57.21,22900.0,57.12,57.29,57.11,57.21,22900.0
2014-10-28 15:05:00,57.19,57.23,57.16,57.17,19300.0,57.19,57.23,57.16,57.17,19300.0
2014-10-28 15:10:00,57.16,57.2,57.07,57.18,16800.0,57.16,57.2,57.07,57.18,16800.0
2014-10-28 15:15:00,57.19,57.26,57.17,57.19,13600.0,57.19,57.26,57.17,57.19,13600.0
2014-10-28 15:20:00,57.18,57.25,57.18,57.21,23700.0,57.18,57.25,57.18,57.21,23700.0
2014-10-28 15:25:00,57.22,57.28,57.16,57.18,26500.0,57.22,57.28,57.16,57.18,26500.0
2014-10-28 15:30:00,57.19,57.27,57.14,57.26,28900.0,57.19,57.27,57.14,57.26,28900.0
2014-10-28 15:35:00,57.25,57.39,57.21,57.39,42800.0,57.25,57.39,57.21,57.39,42800.0
2014-10-28 15:40:00,57.39,57.4,57.13,57.14,62500.0,57.39,57.4,57.13,57.14,62500.0
2014-10-28 15:45:00,57.14,57.18,57.11,57.14,60200.0,57.14,57.18,57.11,57.14,60200.0
2014-10-28 15:50:00,57.14,57.32,57.14,57.28,84200.0,57.14,57.32,57.14,57.28,84200.0
2014-10-28 15:55:00,57.27,57.38,57.26,57.36,80200.0,57.27,57.38,57.26,57.36,80200.0
2014-10-29 09:30:00,57.44,58.0,57.29,57.75,53600.0,57.44,58.0,57.29,57.75,53600.0
2014-10-29 09:35:00,57.69,57.83,56.53,57.06,65900.0,57.69,57.83,56.53,57.06,65900.0
2014-10-29 09:40:00,57.27,57.72,57.06,57.61,18000.0,57.27,57.72,57.06,57.61,18000.0
2014-10-29 09:45:00,57.56,57.72,57.54,57.57,11200.0,57.56,57.72,57.54,57.57,11200.0
2014-10-29 09:50:00,57.54,57.94,57.07,57.17,85600.0,57.54,57.94,57.07,57.17,85600.0
2014-10-29 09:55:00,57.24,57.34,57.13,57.34,12200.0,57.24,57.34,57.13,57.34,12200.0
2014-10-29 10:00:00,57.24,57.33,56.61,56.75,24600.0,57.24,57.33,56.61,56.75,24600.0
2014-10-29 10:05:00,56.67,56.79,56.52,56.59,21600.0,56.67,56.79,56.52,56.59,21600.0
2014-10-29 10:10:00,56.54,56.56,56.4,56.48,22500.0,56.54,56.56,56.4,56.48,22500.0
2014-10-29 10:15:00,56.48,56.56,56.32,56.47,31400.0,56.48,56.56,56.32,56.47,31400.0
2014-10-29 10:20:00,56.5,56.54,56.11,56.19,29700.0,56.5,56.54,56.11,56.19,29700.0
2014-10-29 10:25:00,56.18,56.32,55.91,56.18,43700.0,56.18,56.32,55.91,56.18,43700.0
2014-10-29 10:30:00,56.18,56.64,56.15,56.53,28700.0,56.18,56.64,56.15,56.53,28700.0
2014-10-29 10:35:00,56.55,56.55,56.2,56.44,29500.0,56.55,56.55,56.2,56.44,29500.0
2014-10-29 10:40:00,56.42,56.54,56.14,56.43,27300.0,56.42,56.54,56.14,56.43,27300.0
2014-10-29 10:45:00,56.43,56.55,56.32,56.32,13100.0,56.43,56.55,56.32,56.32,13100.0
2014-10-29 10:50:00,56.38,56.47,56.32,56.41,5400.0,56.38,56.47,56.32,56.41,5400.0
2014-10-29 10:55:00,56.38,56.4,56.34,56.39,3800.0,56.38,56.4,56.34,56.39,3800.0
2014-10-29 11:00:00,56.37,56.41,56.21,56.32,6500.0,56.37,56.41,56.21,56.32,6500.0
2014-10-29 11:05:00,56.31,56.57,56.3,56.52,7800.0,56.31,56.57,56.3,56.52,7800.0
2014-10-29 11:10:00,56.52,56.7,56.52,56.69,9500.0,56.52,56.7,56.52,56.69,9500.0
2014-10-29 11:15:00,56.7,56.7,56.56,56.64,6000.0,56.7,56.7,56.56,56.64,6000.0
2014-10-29 11:20:00,56.62,56.68,56.48,56.5,8500.0,56.62,56.68,56.48,56.5,8500.0
2014-10-29 11:25:00,56.51,56.66,56.51,56.51,6400.0,56.51,56.66,56.51,56.51,6400.0
2014-10-29 11:30:00,56.51,56.53,55.96,56.07,83200.0,56.51,56.53,55.96,56.07,83200.0
2014-10-29 11:35:00,56.1,56.21,56.1,56.2,17300.0,56.1,56.21,56.1,56.2,17300.0
2014-10-29 11:40:00,56.19,56.28,56.17,56.2,9400.0,56.19,56.28,56.17,56.2,9400.0
2014-10-29 11:45:00,56.2,56.45,56.2,56.39,10700.0,56.2,56.45,56.2,56.39,10700.0
2014-10-29 11:50:00,56.35,56.41,56.22,56.26,25600.0,56.35,56.41,56.22,56.26,25600.0
2014-10-29 11:55:00,56.29,56.32,56.16,56.18,6600.0,56.29,56.32,56.16,56.18,6600.0
2014-10-29 12:00:00,56.18,56.24,56.06,56.08,7800.0,56.18,56.24,56.06,56.08,7800.0
2014-10-29 12:05:00,56.06,56.18,56.06,56.16,5800.0,56.06,56.18,56.06,56.16,5800.0
2014-10-29 12:10:00,56.16,56.17,56.08,56.12,5000.0,56.16,56.17,56.08,56.12,5000.0
2014-10-29 12:15:00,56.1,56.2,56.02,56.2,15700.0,56.1,56.2,56.02,56.2,15700.0
2014-10-29 12:20:00,56.19,56.26,56.14,56.2,24400.0,56.19,56.26,56.14,56.2,24400.0
2014-10-29 12:25:00,56.23,56.3,56.15,56.28,20000.0,56.23,56.3,56.15,56.28,20000.0
2014-10-29 12:30:00,56.21,56.48,56.16,56.36,29400.0,56.21,56.48,56.16,56.36,29400.0
2014-10-29 12:35:00,56.37,56.37,56.28,56.29,4900.0,56.37,56.37,56.28,56.29,4900.0
2014-10-29 12:40:00,56.32,56.35,56.25,56.3,10200.0,56.32,56.35,56.25,56.3,10200.0
2014-10-29 12:45:00,56.3,56.38,56.22,56.24,11700.0,56.3,56.38,56.22,56.24,11700.0
2014-10-29 12:50:00,56.27,56.33,56.22,56.3,4200.0,56.27,56.33,56.22,56.3,4200.0
2014-10-29 12:55:00,56.3,56.47,56.27,56.28,12400.0,56.3,56.47,56.27,56.28,12400.0
2014-10-29 13:00:00,56.33,56.34,56.17,56.17,8700.0,56.33,56.34,56.17,56.17,8700.0
2014-10-29 13:05:00,56.16,56.32,56.13,56.32,8900.0,56.16,56.32,56.13,56.32,8900.0
2014-10-29 13:10:00,56.36,56.43,56.3,56.3,8000.0,56.36,56.43,56.3,56.3,8000.0
2014-10-29 13:15:00,56.3,56.37,56.3,56.36,6400.0,56.3,56.37,56.3,56.36,6400.0
2014-10-29 13:20:00,56.35,56.48,56.3,56.44,7900.0,56.35,56.48,56.3,56.44,7900.0
2014-10-29 13:25:00,56.45,56.45,56.4,56.42,8700.0,56.45,56.45,56.4,56.42,8700.0
2014-10-29 13:30:00,56.4,56.49,56.36,56.36,6700.0,56.4,56.49,56.36,56.36,6700.0
2014-10-29 13:35:00,56.32,56.34,56.24,56.31,12500.0,56.32,56.34,56.24,56.31,12500.0
2014-10-29 13:40:00,56.35,56.35,56.14,56.15,16900.0,56.35,56.35,56.14,56.15,16900.0
2014-10-29 13:45:00,56.17,56.3,56.12,56.27,10900.0,56.17,56.3,56.12,56.27,10900.0
2014-10-29 13:50:00,56.27,56.28,56.17,56.22,9300.0,56.27,56.28,56.17,56.22,9300.0
2014-10-29 13:55:00,56.24,56.29,56.16,56.17,5300.0,56.24,56.29,56.16,56.17,5300.0
2014-10-29 14:00:00,56.15,56.19,55.8,55.8,35200.0,56.15,56.19,55.8,55.8,35200.0
2014-10-29 14:05:00,55.85,55.89,55.53,55.75,29200.0,55.85,55.89,55.53,55.75,29200.0
2014-10-29 14:10:00,55.76,55.97,55.7,55.7,21800.0,55.76,55.97,55.7,55.7,21800.0
2014-10-29 14:15:00,55.67,55.69,55.27,55.56,39500.0,55.67,55.69,55.27,55.56,39500.0
2014-10-29 14:20:00,55.56,55.8,55.53,55.79,13400.0,55.56,55.8,55.53,55.79,13400.0
2014-10-29 14:25:00,55.8,55.99,55.8,55.97,22500.0,55.8,55.99,55.8,55.97,22500.0
2014-10-29 14:30:00,55.95,56.04,55.72,55.82,27000.0,55.95,56.04,55.72,55.82,27000.0
2014-10-29 14:35:00,55.81,56.06,55.81,55.89,13400.0,55.81,56.06,55.81,55.89,13400.0
2014-10-29 14:40:00,55.85,55.94,55.83,55.83,20500.0,55.85,55.94,55.83,55.83,20500.0
2014-10-29 14:45:00,55.88,55.88,55.59,55.68,14200.0,55.88,55.88,55.59,55.68,14200.0
2014-10-29 14:50:00,55.65,55.74,55.56,55.74,11000.0,55.65,55.74,55.56,55.74,11000.0
2014-10-29 14:55:00,55.78,56.07,55.78,56.0,19000.0,55.78,56.07,55.78,56.0,19000.0
2014-10-29 15:00:00,56.03,56.03,55.75,55.75,10300.0,56.03,56.03,55.75,55.75,10300.0
2014-10-29 15:05:00,55.74,55.83,55.61,55.63,18000.0,55.74,55.83,55.61,55.63,18000.0
2014-10-29 15:10:00,55.64,55.81,55.58,55.75,16600.0,55.64,55.81,55.58,55.75,16600.0
2014-10-29 15:15:00,55.75,55.88,55.71,55.87,12800.0,55.75,55.88,55.71,55.87,12800.0
2014-10-29 15:20:00,55.87,55.89,55.79,55.82,11100.0,55.87,55.89,55.79,55.82,11100.0
2014-10-29 15:25:00,55.83,55.88,55.79,55.83,15300.0,55.83,55.88,55.79,55.83,15300.0
2014-10-29 15:30:00,55.84,56.16,55.83,56.09,21700.0,55.84,56.16,55.83,56.09,21700.0
2014-10-29 15:35:00,56.07,56.18,55.94,56.11,26100.0,56.07,56.18,55.94,56.11,26100.0
2014-10-29 15:40:00,56.14,56.3,56.13,56.21,17200.0,56.14,56.3,56.13,56.21,17200.0
2014-10-29 15:45:00,56.18,56.24,56.08,56.13,30600.0,56.18,56.24,56.08,56.13,30600.0
2014-10-29 15:50:00,56.16,56.2,56.08,56.15,46600.0,56.16,56.2,56.08,56.15,46600.0
2014-10-29 15:55:00,56.16,56.2,56.1,56.16,52600.0,56.16,56.2,56.1,56.16,52600.0
2014-10-30 09:30:00,55.85,56.22,55.56,56.22,20000.0,55.85,56.22,55.56,56.22,20000.0
2014-10-30 09:35:00,56.19,56.33,55.98,56.04,27100.0,56.19,56.33,55.98,56.04,27100.0
2014-10-30 09:40:00,55.85,56.38,55.6,56.37,23500.0,55.85,56.38,55.6,56.37,23500.0
2014-10-30 09:45:00,56.36,56.4,55.65,55.8,8300.0,56.36,56.4,55.65,55.8,8300.0
2014-10-30 09:50:00,55.83,56.06,55.83,55.87,8900.0,55.83,56.06,55.83,55.87,8900.0
2014-10-30 09:55:00,55.91,55.91,55.5,55.71,27500.0,55.91,55.91,55.5,55.71,27500.0
2014-10-30 10:00:00,55.65,55.65,55.37,55.41,36100.0,55.65,55.65,55.37,55.41,36100.0
2014-10-30 10:05:00,55.41,55.44,55.25,55.3,20800.0,55.41,55.44,55.25,55.3,20800.0
2014-10-30 10:10:00,55.29,55.31,55.11,55.31,21800.0,55.29,55.31,55.11,55.31,21800.0
2014-10-30 10:15:00,55.24,55.43,55.16,55.39,19300.0,55.24,55.43,55.16,55.39,19300.0
2014-10-30 10:20:00,55.34,55.36,55.19,55.35,15800.0,55.34,55.36,55.19,55.35,15800.0
2014-10-30 10:25:00,55.3,55.37,55.26,55.37,3600.0,55.3,55.37,55.26,55.37,3600.0
2014-10-30 10:30:00,55.39,55.51,55.32,55.35,29100.0,55.39,55.51,55.32,55.35,29100.0
2014-10-30 10:35:00,55.36,55.4,55.2,55.33,15600.0,55.36,55.4,55.2,55.33,15600.0
2014-10-30 10:40:00,55.34,55.41,55.29,55.41,8200.0,55.34,55.41,55.29,55.41,8200.0
2014-10-30 10:45:00,55.45,55.47,55.31,55.33,5700.0,55.45,55.47,55.31,55.33,5700.0
2014-10-30 10:50:00,55.35,55.45,55.33,55.37,14600.0,55.35,55.45,55.33,55.37,14600.0
2014-10-30 10:55:00,55.38,55.43,55.31,55.38,13200.0,55.38,55.43,55.31,55.38,13200.0
2014-10-30 11:00:00,55.34,55.4,55.17,55.19,25600.0,55.34,55.4,55.17,55.19,25600.0
2014-10-30 11:05:00,55.18,55.18,55.01,55.09,15800.0,55.18,55.18,55.01,55.09,15800.0
2014-10-30 11:10:00,55.09,55.18,55.07,55.18,8700.0,55.09,55.18,55.07,55.18,8700.0
2014-10-30 11:15:00,55.18,55.21,55.09,55.14,26900.0,55.18,55.21,55.09,55.14,26900.0
2014-10-30 11:20:00,55.14,55.14,54.8,54.87,41500.0,55.14,55.14,54.8,54.87,41500.0
2014-10-30 11:25:00,54.87,54.87,54.65,54.66,30400.0,54.87,54.87,54.65,54.66,30400.0
2014-10-30 11:30:00,54.65,54.75,54.63,54.7,29400.0,54.65,54.75,54.63,54.7,29400.0
2014-10-30 11:35:00,54.71,54.72,54.61,54.66,38700.0,54.71,54.72,54.61,54.66,38700.0
2014-10-30 11:40:00,54.65,54.99,54.65,54.95,15100.0,54.65,54.99,54.65,54.95,15100.0
2014-10-30 11:45:00,54.96,55.04,54.81,54.82,23800.0,54.96,55.04,54.81,54.82,23800.0
2014-10-30 11:50:00,54.78,54.89,54.73,54.78,31200.0,54.78,54.89,54.73,54.78,31200.0
2014-10-30 11:55:00,54.78,54.79,54.71,54.77,24000.0,54.78,54.79,54.71,54.77,24000.0
2014-10-30 12:00:00,54.79,54.81,54.71,54.76,17200.0,54.79,54.81,54.71,54.76,17200.0
2014-10-30 12:05:00,54.79,54.99,54.78,54.99,13000.0,54.79,54.99,54.78,54.99,13000.0
2014-10-30 12:10:00,55.02,55.06,54.94,54.99,13400.0,55.02,55.06,54.94,54.99,13400.0
2014-10-30 12:15:00,55.01,55.06,54.93,54.93,9500.0,55.01,55.06,54.93,54.93,9500.0
2014-10-30 12:20:00,54.92,55.13,54.92,55.11,14800.0,54.92,55.13,54.92,55.11,14800.0
2014-10-30 12:25:00,55.07,55.2,55.06,55.2,12800.0,55.07,55.2,55.06,55.2,12800.0
2014-10-30 12:30:00,55.2,55.42,55.2,55.39,21900.0,55.2,55.42,55.2,55.39,21900.0
2014-10-30 12:35:00,55.39,55.4,55.32,55.35,28400.0,55.39,55.4,55.32,55.35,28400.0
2014-10-30 12:40:00,55.31,55.32,55.19,55.2,14500.0,55.31,55.32,55.19,55.2,14500.0
2014-10-30 12:45:00,55.19,55.22,55.19,55.21,3500.0,55.19,55.22,55.19,55.21,3500.0
2014-10-30 12:50:00,55.21,55.48,55.16,55.47,116300.0,55.21,55.48,55.16,55.47,116300.0
2014-10-30 12:55:00,55.47,55.47,55.27,55.39,44500.0,55.47,55.47,55.27,55.39,44500.0
2014-10-30 13:00:00,55.4,55.48,55.33,55.47,41400.0,55.4,55.48,55.33,55.47,41400.0
2014-10-30 13:05:00,55.48,55.5,55.4,55.45,19000.0,55.48,55.5,55.4,55.45,19000.0
2014-10-30 13:10:00,55.46,55.56,55.46,55.53,18900.0,55.46,55.56,55.46,55.53,18900.0
2014-10-30 13:15:00,55.53,55.75,55.48,55.68,22200.0,55.53,55.75,55.48,55.68,22200.0
2014-10-30 13:20:00,55.66,55.79,55.63,55.68,12700.0,55.66,55.79,55.63,55.68,12700.0
2014-10-30 13:25:00,55.67,55.72,55.65,55.71,5200.0,55.67,55.72,55.65,55.71,5200.0
2014-10-30 13:30:00,55.68,55.7,55.56,55.58,6900.0,55.68,55.7,55.56,55.58,6900.0
2014-10-30 13:35:00,55.62,55.8,55.62,55.8,18300.0,55.62,55.8,55.62,55.8,18300.0
2014-10-30 13:40:00,55.77,55.93,55.77,55.92,8600.0,55.77,55.93,55.77,55.92,8600.0
2014-10-30 13:45:00,55.94,55.99,55.92,55.95,10700.0,55.94,55.99,55.92,55.95,10700.0
2014-10-30 13:50:00,55.97,56.0,55.93,55.99,8200.0,55.97,56.0,55.93,55.99,8200.0
2014-10-30 13:55:00,55.98,56.1,55.98,56.01,13100.0,55.98,56.1,55.98,56.01,13100.0
2014-10-30 14:00:00,56.03,56.09,55.95,56.04,11800.0,56.03,56.09,55.95,56.04,11800.0
2014-10-30 14:05:00,56.07,56.16,56.02,56.06,14900.0,56.07,56.16,56.02,56.06,14900.0
2014-10-30 14:10:00,56.06,56.06,55.95,56.04,9300.0,56.06,56.06,55.95,56.04,9300.0
2014-10-30 14:15:00,56.05,56.08,55.92,55.95,11100.0,56.05,56.08,55.92,55.95,11100.0
2014-10-30 14:20:00,55.93,55.93,55.74,55.8,34100.0,55.93,55.93,55.74,55.8,34100.0
2014-10-30 14:25:00,55.8,55.93,55.75,55.75,15000.0,55.8,55.93,55.75,55.75,15000.0
2014-10-30 14:30:00,55.76,55.87,55.75,55.86,12600.0,55.76,55.87,55.75,55.86,12600.0
2014-10-30 14:35:00,55.87,55.9,55.75,55.77,7900.0,55.87,55.9,55.75,55.77,7900.0
2014-10-30 14:40:00,55.77,55.84,55.77,55.82,4400.0,55.77,55.84,55.77,55.82,4400.0
2014-10-30 14:45:00,55.84,55.86,55.63,55.65,21000.0,55.84,55.86,55.63,55.65,21000.0
2014-10-30 14:50:00,55.64,55.65,55.55,55.58,9500.0,55.64,55.65,55.55,55.58,9500.0
2014-10-30 14:55:00,55.58,55.6,55.47,55.57,11600.0,55.58,55.6,55.47,55.57,11600.0
2014-10-30 15:00:00,55.54,55.69,55.54,55.58,12600.0,55.54,55.69,55.54,55.58,12600.0
2014-10-30 15:05:00,55.6,55.76,55.55,55.76,24300.0,55.6,55.76,55.55,55.76,24300.0
2014-10-30 15:10:00,55.76,56.0,55.75,56.0,29400.0,55.76,56.0,55.75,56.0,29400.0
2014-10-30 15:15:00,55.99,56.0,55.75,55.78,21200.0,55.99,56.0,55.75,55.78,21200.0
2014-10-30 15:20:00,55.79,55.83,55.72,55.73,17600.0,55.79,55.83,55.72,55.73,17600.0
2014-10-30 15:25:00,55.72,55.73,55.67,55.69,17200.0,55.72,55.73,55.67,55.69,17200.0
2014-10-30 15:30:00,55.72,55.85,55.7,55.85,20100.0,55.72,55.85,55.7,55.85,20100.0
2014-10-30 15:35:00,55.82,55.85,55.77,55.8,18600.0,55.82,55.85,55.77,55.8,18600.0
2014-10-30 15:40:00,55.78,55.93,55.77,55.87,31900.0,55.78,55.93,55.77,55.87,31900.0
2014-10-30 15:45:00,55.86,56.04,55.84,56.02,54500.0,55.86,56.04,55.84,56.02,54500.0
2014-10-30 15:50:00,56.02,56.07,55.98,56.04,51600.0,56.02,56.07,55.98,56.04,51600.0
2014-10-30 15:55:00,56.04,56.15,56.02,56.12,67200.0,56.04,56.15,56.02,56.12,67200.0
2014-10-31 09:30:00,57.48,57.49,56.85,57.19,56100.0,57.48,57.49,56.85,57.19,56100.0
2014-10-31 09:35:00,57.19,57.24,56.6,56.84,40200.0,57.19,57.24,56.6,56.84,40200.0
2014-10-31 09:40:00,56.77,57.12,56.65,56.99,24100.0,56.77,57.12,56.65,56.99,24100.0
2014-10-31 09:45:00,57.04,57.27,56.89,57.09,65800.0,57.04,57.27,56.89,57.09,65800.0
2014-10-31 09:50:00,57.13,57.4,57.0,57.33,30900.0,57.13,57.4,57.0,57.33,30900.0
2014-10-31 09:55:00,57.35,57.9,57.35,57.49,55800.0,57.35,57.9,57.35,57.49,55800.0
2014-10-31 10:00:00,57.53,57.74,57.48,57.69,36000.0,57.53,57.74,57.48,57.69,36000.0
2014-10-31 10:05:00,57.64,57.84,57.53,57.77,24900.0,57.64,57.84,57.53,57.77,24900.0
2014-10-31 10:10:00,57.73,57.94,57.5,57.9,40500.0,57.73,57.94,57.5,57.9,40500.0
2014-10-31 10:15:00,57.93,58.27,57.87,58.07,71800.0,57.93,58.27,57.87,58.07,71800.0
2014-10-31 10:20:00,58.05,58.33,58.03,58.17,31400.0,58.05,58.33,58.03,58.17,31400.0
2014-10-31 10:25:00,58.19,58.33,57.92,57.98,49400.0,58.19,58.33,57.92,57.98,49400.0
2014-10-31 10:30:00,57.98,58.0,57.8,57.9,38700.0,57.98,58.0,57.8,57.9,38700.0
2014-10-31 10:35:00,57.9,58.08,57.88,57.93,14200.0,57.9,58.08,57.88,57.93,14200.0
2014-10-31 10:40:00,57.95,57.96,57.85,57.86,16400.0,57.95,57.96,57.85,57.86,16400.0
2014-10-31 10:45:00,57.9,58.09,57.86,57.86,13500.0,57.9,58.09,57.86,57.86,13500.0
2014-10-31 10:50:00,57.86,58.0,57.86,57.98,10900.0,57.86,58.0,57.86,57.98,10900.0
2014-10-31 10:55:00,57.95,58.0,57.86,57.91,9600.0,57.95,58.0,57.86,57.91,9600.0
2014-10-31 11:00:00,57.88,57.9,57.78,57.85,16700.0,57.88,57.9,57.78,57.85,16700.0
2014-10-31 11:05:00,57.81,58.03,57.8,57.83,34100.0,57.81,58.03,57.8,57.83,34100.0
2014-10-31 11:10:00,57.83,58.06,57.83,58.06,10700.0,57.83,58.06,57.83,58.06,10700.0
2014-10-31 11:15:00,58.08,58.08,57.87,57.95,8700.0,58.08,58.08,57.87,57.95,8700.0
2014-10-31 11:20:00,57.99,58.13,57.91,57.99,25100.0,57.99,58.13,57.91,57.99,25100.0
2014-10-31 11:25:00,57.99,58.22,57.99,58.17,23900.0,57.99,58.22,57.99,58.17,23900.0
2014-10-31 11:30:00,58.15,58.19,57.95,57.96,16200.0,58.15,58.19,57.95,57.96,16200.0
2014-10-31 11:35:00,57.95,58.05,57.88,57.89,14300.0,57.95,58.05,57.88,57.89,14300.0
2014-10-31 11:40:00,57.84,57.92,57.81,57.85,13800.0,57.84,57.92,57.81,57.85,13800.0
2014-10-31 11:45:00,57.87,57.89,57.81,57.84,17500.0,57.87,57.89,57.81,57.84,17500.0
2014-10-31 11:50:00,57.84,57.92,57.82,57.85,11800.0,57.84,57.92,57.82,57.85,11800.0
2014-10-31 11:55:00,57.85,57.9,57.82,57.9,13600.0,57.85,57.9,57.82,57.9,13600.0
2014-10-31 12:00:00,57.86,57.87,57.63,57.83,25400.0,57.86,57.87,57.63,57.83,25400.0
2014-10-31 12:05:00,57.83,57.9,57.78,57.81,14600.0,57.83,57.9,57.78,57.81,14600.0
2014-10-31 12:10:00,57.83,57.87,57.64,57.87,23100.0,57.83,57.87,57.64,57.87,23100.0
2014-10-31 12:15:00,57.83,57.89,57.75,57.78,15300.0,57.83,57.89,57.75,57.78,15300.0
2014-10-31 12:20:00,57.77,57.79,57.65,57.68,13000.0,57.77,57.79,57.65,57.68,13000.0
2014-10-31 12:25:00,57.67,57.78,57.67,57.78,12600.0,57.67,57.78,57.67,57.78,12600.0
2014-10-31 12:30:00,57.75,57.82,57.7,57.74,8400.0,57.75,57.82,57.7,57.74,8400.0
2014-10-31 12:35:00,57.78,57.83,57.72,57.78,20600.0,57.78,57.83,57.72,57.78,20600.0
2014-10-31 12:40:00,57.75,57.88,57.75,57.86,7900.0,57.75,57.88,57.75,57.86,7900.0
2014-10-31 12:45:00,57.89,58.04,57.88,58.04,15600.0,57.89,58.04,57.88,58.04,15600.0
2014-10-31 12:50:00,58.01,58.05,57.98,58.02,12100.0,58.01,58.05,57.98,58.02,12100.0
2014-10-31 12:55:00,58.05,58.18,58.03,58.16,22700.0,58.05,58.18,58.03,58.16,22700.0
2014-10-31 13:00:00,58.18,58.36,58.18,58.31,26100.0,58.18,58.36,58.18,58.31,26100.0
2014-10-31 13:05:00,58.31,58.31,58.09,58.1,9800.0,58.31,58.31,58.09,58.1,9800.0
2014-10-31 13:10:00,58.13,58.17,58.01,58.17,15200.0,58.13,58.17,58.01,58.17,15200.0
2014-10-31 13:15:00,58.19,58.24,58.16,58.18,4800.0,58.19,58.24,58.16,58.18,4800.0
2014-10-31 13:20:00,58.18,58.24,58.04,58.08,9300.0,58.18,58.24,58.04,58.08,9300.0
2014-10-31 13:25:00,58.06,58.11,58.0,58.09,8600.0,58.06,58.11,58.0,58.09,8600.0
2014-10-31 13:30:00,58.12,58.14,57.97,57.98,8600.0,58.12,58.14,57.97,57.98,8600.0
2014-10-31 13:35:00,58.0,58.07,57.91,57.94,13500.0,58.0,58.07,57.91,57.94,13500.0
2014-10-31 13:40:00,57.93,57.98,57.87,57.98,7200.0,57.93,57.98,57.87,57.98,7200.0
2014-10-31 13:45:00,57.98,57.99,57.92,57.98,27800.0,57.98,57.99,57.92,57.98,27800.0
2014-10-31 13:50:00,57.97,57.99,57.93,57.96,4700.0,57.97,57.99,57.93,57.96,4700.0
2014-10-31 13:55:00,57.98,58.08,57.96,58.07,9300.0,57.98,58.08,57.96,58.07,9300.0
2014-10-31 14:00:00,58.06,58.13,58.06,58.13,10200.0,58.06,58.13,58.06,58.13,10200.0
2014-10-31 14:05:00,58.13,58.22,58.1,58.11,14400.0,58.13,58.22,58.1,58.11,14400.0
2014-10-31 14:10:00,58.11,58.34,58.11,58.28,28900.0,58.11,58.34,58.11,58.28,28900.0
2014-10-31 14:15:00,58.28,58.28,58.12,58.15,10400.0,58.28,58.28,58.12,58.15,10400.0
2014-10-31 14:20:00,58.15,58.25,58.14,58.23,14600.0,58.15,58.25,58.14,58.23,14600.0
2014-10-31 14:25:00,58.23,58.35,58.23,58.31,23200.0,58.23,58.35,58.23,58.31,23200.0
2014-10-31 14:30:00,58.32,58.45,58.32,58.45,20000.0,58.32,58.45,58.32,58.45,20000.0
2014-10-31 14:35:00,58.45,58.5,58.45,58.49,34800.0,58.45,58.5,58.45,58.49,34800.0
2014-10-31 14:40:00,58.5,58.5,58.45,58.45,26200.0,58.5,58.5,58.45,58.45,26200.0
2014-10-31 14:45:00,58.45,58.45,58.36,58.39,12800.0,58.45,58.45,58.36,58.39,12800.0
2014-10-31 14:50:00,58.4,58.5,58.4,58.46,27000.0,58.4,58.5,58.4,58.46,27000.0
2014-10-31 14:55:00,58.46,58.62,58.46,58.62,35000.0,58.46,58.62,58.46,58.62,35000.0
2014-10-31 15:00:00,58.61,58.68,58.56,58.58,27000.0,58.61,58.68,58.56,58.58,27000.0
2014-10-31 15:05:00,58.56,58.78,58.56,58.78,25600.0,58.56,58.78,58.56,58.78,25600.0
2014-10-31 15:10:00,58.77,58.77,58.65,58.73,24100.0,58.77,58.77,58.65,58.73,24100.0
2014-10-31 15:15:00,58.73,58.73,58.62,58.65,16400.0,58.73,58.73,58.62,58.65,16400.0
2014-10-31 15:20:00,58.66,58.7,58.64,58.69,39300.0,58.66,58.7,58.64,58.69,39300.0
2014-10-31 15:25:00,58.67,58.88,58.67,58.75,69000.0,58.67,58.88,58.67,58.75,69000.0
2014-10-31 15:30:00,58.77,58.83,58.75,58.83,27400.0,58.77,58.83,58.75,58.83,27400.0
2014-10-31 15:35:00,58.84,58.89,58.8,58.85,31600.0,58.84,58.89,58.8,58.85,31600.0
2014-10-31 15:40:00,58.85,58.89,58.73,58.75,67900.0,58.85,58.89,58.73,58.75,67900.0
2014-10-31 15:45:00,58.75,58.9,58.75,58.86,72400.0,58.75,58.9,58.75,58.86,72400.0
2014-10-31 15:50:00,58.86,58.97,58.83,58.89,90300.0,58.86,58.97,58.83,58.89,90300.0
2014-10-31 15:55:00,58.89,58.93,58.79,58.9,123400.0,58.89,58.93,58.79,58.9,123400.0
2014-11-03 09:30:00,58.78,58.8,58.27,58.8,41500.0,58.78,58.8,58.27,58.8,41500.0
2014-11-03 09:35:00,58.8,58.95,58.68,58.77,38300.0,58.8,58.95,58.68,58.77,38300.0
2014-11-03 09:40:00,58.87,58.91,58.39,58.59,73400.0,58.87,58.91,58.39,58.59,73400.0
2014-11-03 09:45:00,58.62,58.79,58.46,58.66,51600.0,58.62,58.79,58.46,58.66,51600.0
2014-11-03 09:50:00,58.69,59.33,58.69,59.2,39600.0,58.69,59.33,58.69,59.2,39600.0
2014-11-03 09:55:00,59.28,59.78,59.28,59.52,42400.0,59.28,59.78,59.28,59.52,42400.0
2014-11-03 10:00:00,59.55,59.71,59.23,59.23,23000.0,59.55,59.71,59.23,59.23,23000.0
2014-11-03 10:05:00,59.18,59.39,58.98,59.11,34500.0,59.18,59.39,58.98,59.11,34500.0
2014-11-03 10:10:00,59.06,59.14,58.93,59.02,14800.0,59.06,59.14,58.93,59.02,14800.0
2014-11-03 10:15:00,58.98,58.98,58.8,58.91,27000.0,58.98,58.98,58.8,58.91,27000.0
2014-11-03 10:20:00,58.91,58.91,58.7,58.83,13400.0,58.91,58.91,58.7,58.83,13400.0
2014-11-03 10:25:00,58.85,59.09,58.85,59.05,17000.0,58.85,59.09,58.85,59.05,17000.0
2014-11-03 10:30:00,59.07,59.31,59.03,59.28,36200.0,59.07,59.31,59.03,59.28,36200.0
2014-11-03 10:35:00,59.29,59.38,59.16,59.16,19400.0,59.29,59.38,59.16,59.16,19400.0
2014-11-03 10:40:00,59.14,59.43,59.14,59.42,17800.0,59.14,59.43,59.14,59.42,17800.0
2014-11-03 10:45:00,59.38,59.38,59.18,59.18,18900.0,59.38,59.38,59.18,59.18,18900.0
2014-11-03 10:50:00,59.17,59.38,59.07,59.33,13300.0,59.17,59.38,59.07,59.33,13300.0
2014-11-03 10:55:00,59.33,59.41,59.31,59.33,60700.0,59.33,59.41,59.31,59.33,60700.0
2014-11-03 11:00:00,59.33,59.35,59.18,59.3,34600.0,59.33,59.35,59.18,59.3,34600.0
2014-11-03 11:05:00,59.33,59.52,59.31,59.43,20200.0,59.33,59.52,59.31,59.43,20200.0
2014-11-03 11:10:00,59.44,59.53,59.28,59.32,24700.0,59.44,59.53,59.28,59.32,24700.0
2014-11-03 11:15:00,59.34,59.5,59.12,59.19,17400.0,59.34,59.5,59.12,59.19,17400.0
2014-11-03 11:20:00,59.18,59.33,59.15,59.27,5100.0,59.18,59.33,59.15,59.27,5100.0
2014-11-03 11:25:00,59.23,59.27,59.16,59.24,4300.0,59.23,59.27,59.16,59.24,4300.0
2014-11-03 11:30:00,59.27,59.33,59.17,59.31,11100.0,59.27,59.33,59.17,59.31,11100.0
2014-11-03 11:35:00,59.29,59.29,59.17,59.22,6300.0,59.29,59.29,59.17,59.22,6300.0
2014-11-03 11:40:00,59.23,59.24,59.11,59.23,5400.0,59.23,59.24,59.11,59.23,5400.0
2014-11-03 11:45:00,59.24,59.3,59.08,59.16,16300.0,59.24,59.3,59.08,59.16,16300.0
2014-11-03 11:50:00,59.17,59.17,59.01,59.12,9000.0,59.17,59.17,59.01,59.12,9000.0
2014-11-03 11:55:00,59.13,59.18,58.98,58.99,26500.0,59.13,59.18,58.98,58.99,26500.0
2014-11-03 12:00:00,58.99,59.05,58.88,58.96,14900.0,58.99,59.05,58.88,58.96,14900.0
2014-11-03 12:05:00,58.95,58.96,58.87,58.96,12300.0,58.95,58.96,58.87,58.96,12300.0
2014-11-03 12:10:00,58.96,59.07,58.94,58.97,29400.0,58.96,59.07,58.94,58.97,29400.0
2014-11-03 12:15:00,58.93,59.11,58.88,59.07,8100.0,58.93,59.11,58.88,59.07,8100.0
2014-11-03 12:20:00,59.04,59.04,58.96,58.96,5100.0,59.04,59.04,58.96,58.96,5100.0
2014-11-03 12:25:00,58.96,59.0,58.9,58.95,9600.0,58.96,59.0,58.9,58.95,9600.0
2014-11-03 12:30:00,58.96,58.99,58.9,58.98,6000.0,58.96,58.99,58.9,58.98,6000.0
2014-11-03 12:35:00,58.96,59.03,58.83,58.94,15200.0,58.96,59.03,58.83,58.94,15200.0
2014-11-03 12:40:00,58.93,58.93,58.84,58.89,10600.0,58.93,58.93,58.84,58.89,10600.0
2014-11-03 12:45:00,58.87,58.91,58.77,58.91,5000.0,58.87,58.91,58.77,58.91,5000.0
2014-11-03 12:50:00,58.91,58.91,58.83,58.83,3800.0,58.91,58.91,58.83,58.83,3800.0
2014-11-03 12:55:00,58.82,59.23,58.82,59.22,23900.0,58.82,59.23,58.82,59.22,23900.0
2014-11-03 13:00:00,59.19,59.19,58.88,58.92,14500.0,59.19,59.19,58.88,58.92,14500.0
2014-11-03 13:05:00,58.89,59.07,58.88,58.97,9200.0,58.89,59.07,58.88,58.97,9200.0
2014-11-03 13:10:00,59.02,59.11,58.91,58.91,10300.0,59.02,59.11,58.91,58.91,10300.0
2014-11-03 13:15:00,58.91,58.93,58.83,58.85,5500.0,58.91,58.93,58.83,58.85,5500.0
2014-11-03 13:20:00,58.85,58.86,58.75,58.86,10900.0,58.85,58.86,58.75,58.86,10900.0
2014-11-03 13:25:00,58.89,59.03,58.89,59.02,6400.0,58.89,59.03,58.89,59.02,6400.0
2014-11-03 13:30:00,59.02,59.05,58.95,58.99,14100.0,59.02,59.05,58.95,58.99,14100.0
2014-11-03 13:35:00,59.0,59.09,58.98,59.05,7800.0,59.0,59.09,58.98,59.05,7800.0
2014-11-03 13:40:00,59.11,59.14,59.06,59.08,4300.0,59.11,59.14,59.06,59.08,4300.0
2014-11-03 13:45:00,59.05,59.19,59.03,59.03,13200.0,59.05,59.19,59.03,59.03,13200.0
2014-11-03 13:50:00,59.04,59.12,58.95,59.11,8300.0,59.04,59.12,58.95,59.11,8300.0
2014-11-03 13:55:00,59.1,59.1,59.0,59.0,4000.0,59.1,59.1,59.0,59.0,4000.0
2014-11-03 14:00:00,59.03,59.04,58.94,58.94,4900.0,59.03,59.04,58.94,58.94,4900.0
2014-11-03 14:05:00,58.92,58.92,58.85,58.86,7700.0,58.92,58.92,58.85,58.86,7700.0
2014-11-03 14:10:00,58.88,59.05,58.88,59.04,6400.0,58.88,59.05,58.88,59.04,6400.0
2014-11-03 14:15:00,59.03,59.11,59.03,59.04,12900.0,59.03,59.11,59.03,59.04,12900.0
2014-11-03 14:20:00,59.02,59.02,58.87,58.94,11900.0,59.02,59.02,58.87,58.94,11900.0
2014-11-03 14:25:00,58.97,59.01,58.86,58.87,6000.0,58.97,59.01,58.86,58.87,6000.0
2014-11-03 14:30:00,58.85,58.85,58.53,58.58,26500.0,58.85,58.85,58.53,58.58,26500.0
2014-11-03 14:35:00,58.59,58.67,58.58,58.59,6200.0,58.59,58.67,58.58,58.59,6200.0
2014-11-03 14:40:00,58.59,58.64,58.48,58.61,15300.0,58.59,58.64,58.48,58.61,15300.0
2014-11-03 14:45:00,58.61,58.64,58.4,58.52,32600.0,58.61,58.64,58.4,58.52,32600.0
2014-11-03 14:50:00,58.53,58.56,58.41,58.41,14600.0,58.53,58.56,58.41,58.41,14600.0
2014-11-03 14:55:00,58.39,58.42,58.29,58.37,19600.0,58.39,58.42,58.29,58.37,19600.0
2014-11-03 15:00:00,58.36,58.48,58.3,58.31,18200.0,58.36,58.48,58.3,58.31,18200.0
2014-11-03 15:05:00,58.3,58.5,58.28,58.46,24300.0,58.3,58.5,58.28,58.46,24300.0
2014-11-03 15:10:00,58.47,58.5,58.38,58.41,30500.0,58.47,58.5,58.38,58.41,30500.0
2014-11-03 15:15:00,58.42,58.43,58.28,58.32,20700.0,58.42,58.43,58.28,58.32,20700.0
2014-11-03 15:20:00,58.32,58.35,58.25,58.26,18400.0,58.32,58.35,58.25,58.26,18400.0
2014-11-03 15:25:00,58.27,58.29,58.09,58.1,15700.0,58.27,58.29,58.09,58.1,15700.0
2014-11-03 15:30:00,58.13,58.22,58.12,58.14,26900.0,58.13,58.22,58.12,58.14,26900.0
2014-11-03 15:35:00,58.19,58.27,58.08,58.13,32800.0,58.19,58.27,58.08,58.13,32800.0
2014-11-03 15:40:00,58.14,58.17,58.06,58.08,27100.0,58.14,58.17,58.06,58.08,27100.0
2014-11-03 15:45:00,58.07,58.18,58.07,58.12,42600.0,58.07,58.18,58.07,58.12,42600.0
2014-11-03 15:50:00,58.13,58.28,58.13,58.27,42800.0,58.13,58.28,58.13,58.27,42800.0
2014-11-03 15:55:00,58.28,58.34,58.24,58.31,29100.0,58.28,58.34,58.24,58.31,29100.0
2014-11-04 09:30:00,57.93,58.3,57.52,58.17,56900.0,57.93,58.3,57.52,58.17,56900.0
2014-11-04 09:35:00,58.17,58.3,57.85,58.0,23900.0,58.17,58.3,57.85,58.0,23900.0
2014-11-04 09:40:00,58.03,58.3,57.81,57.91,13800.0,58.03,58.3,57.81,57.91,13800.0
2014-11-04 09:45:00,57.95,58.4,57.88,58.27,74200.0,57.95,58.4,57.88,58.27,74200.0
2014-11-04 09:50:00,58.24,58.24,57.75,58.1,25300.0,58.24,58.24,57.75,58.1,25300.0
2014-11-04 09:55:00,58.11,58.41,57.95,58.29,59800.0,58.11,58.41,57.95,58.29,59800.0
2014-11-04 10:00:00,58.21,58.35,58.04,58.25,14900.0,58.21,58.35,58.04,58.25,14900.0
2014-11-04 10:05:00,58.22,58.26,58.0,58.03,12800.0,58.22,58.26,58.0,58.03,12800.0
2014-11-04 10:10:00,58.04,58.35,57.94,58.02,33400.0,58.04,58.35,57.94,58.02,33400.0
2014-11-04 10:15:00,58.03,58.07,57.7,57.88,19100.0,58.03,58.07,57.7,57.88,19100.0
2014-11-04 10:20:00,57.88,58.02,57.78,57.82,23600.0,57.88,58.02,57.78,57.82,23600.0
2014-11-04 10:25:00,57.84,57.92,57.42,57.48,28900.0,57.84,57.92,57.42,57.48,28900.0
2014-11-04 10:30:00,57.49,57.58,57.18,57.21,23400.0,57.49,57.58,57.18,57.21,23400.0
2014-11-04 10:35:00,57.26,57.39,57.16,57.18,18500.0,57.26,57.39,57.16,57.18,18500.0
2014-11-04 10:40:00,57.16,57.42,57.1,57.33,44500.0,57.16,57.42,57.1,57.33,44500.0
2014-11-04 10:45:00,57.33,57.42,57.32,57.34,13200.0,57.33,57.42,57.32,57.34,13200.0
2014-11-04 10:50:00,57.33,57.67,57.31,57.58,24000.0,57.33,57.67,57.31,57.58,24000.0
2014-11-04 10:55:00,57.56,57.6,57.2,57.21,37900.0,57.56,57.6,57.2,57.21,37900.0
2014-11-04 11:00:00,57.16,57.4,57.14,57.29,36400.0,57.16,57.4,57.14,57.29,36400.0
2014-11-04 11:05:00,57.27,57.3,57.12,57.18,14500.0,57.27,57.3,57.12,57.18,14500.0
2014-11-04 11:10:00,57.2,57.4,57.14,57.31,11100.0,57.2,57.4,57.14,57.31,11100.0
2014-11-04 11:15:00,57.31,57.44,57.29,57.31,27200.0,57.31,57.44,57.29,57.31,27200.0
2014-11-04 11:20:00,57.3,57.47,57.28,57.47,14000.0,57.3,57.47,57.28,57.47,14000.0
2014-11-04 11:25:00,57.51,57.59,57.4,57.47,56700.0,57.51,57.59,57.4,57.47,56700.0
2014-11-04 11:30:00,57.54,57.55,57.32,57.38,9400.0,57.54,57.55,57.32,57.38,9400.0
2014-11-04 11:35:00,57.39,57.58,57.37,57.51,10900.0,57.39,57.58,57.37,57.51,10900.0
2014-11-04 11:40:00,57.54,57.54,57.44,57.47,3800.0,57.54,57.54,57.44,57.47,3800.0
2014-11-04 11:45:00,57.46,57.49,57.35,57.47,7100.0,57.46,57.49,57.35,57.47,7100.0
2014-11-04 11:50:00,57.45,57.5,57.41,57.48,2300.0,57.45,57.5,57.41,57.48,2300.0
2014-11-04 11:55:00,57.48,57.49,57.37,57.41,5400.0,57.48,57.49,57.37,57.41,5400.0
2014-11-04 12:00:00,57.39,57.55,57.17,57.39,25400.0,57.39,57.55,57.17,57.39,25400.0
2014-11-04 12:05:00,57.33,57.38,57.3,57.35,8200.0,57.33,57.38,57.3,57.35,8200.0
2014-11-04 12:10:00,57.31,57.31,57.14,57.2,20400.0,57.31,57.31,57.14,57.2,20400.0
2014-11-04 12:15:00,57.2,57.21,57.06,57.09,22800.0,57.2,57.21,57.06,57.09,22800.0
2014-11-04 12:20:00,57.08,57.1,56.97,57.02,18500.0,57.08,57.1,56.97,57.02,18500.0
2014-11-04 12:25:00,57.04,57.15,57.03,57.03,2900.0,57.04,57.15,57.03,57.03,2900.0
2014-11-04 12:30:00,57.02,57.11,57.02,57.09,9200.0,57.02,57.11,57.02,57.09,9200.0
2014-11-04 12:35:00,57.09,57.12,57.06,57.08,7200.0,57.09,57.12,57.06,57.08,7200.0
2014-11-04 12:40:00,57.09,57.33,57.06,57.2,10400.0,57.09,57.33,57.06,57.2,10400.0
2014-11-04 12:45:00,57.27,57.3,57.15,57.19,13300.0,57.27,57.3,57.15,57.19,13300.0
2014-11-04 12:50:00,57.15,57.21,57.04,57.04,7600.0,57.15,57.21,57.04,57.04,7600.0
2014-11-04 12:55:00,57.07,57.13,56.98,57.11,7300.0,57.07,57.13,56.98,57.11,7300.0
2014-11-04 13:00:00,57.11,57.12,57.0,57.05,4400.0,57.11,57.12,57.0,57.05,4400.0
2014-11-04 13:05:00,57.07,57.07,56.85,56.85,10300.0,57.07,57.07,56.85,56.85,10300.0
2014-11-04 13:10:00,56.86,57.0,56.84,56.98,3700.0,56.86,57.0,56.84,56.98,3700.0
2014-11-04 13:15:00,57.04,57.14,57.0,57.0,4200.0,57.04,57.14,57.0,57.0,4200.0
2014-11-04 13:20:00,56.93,56.94,56.85,56.92,6900.0,56.93,56.94,56.85,56.92,6900.0
2014-11-04 13:25:00,56.94,57.01,56.9,57.01,5200.0,56.94,57.01,56.9,57.01,5200.0
2014-11-04 13:30:00,57.0,57.0,56.85,56.86,7500.0,57.0,57.0,56.85,56.86,7500.0
2014-11-04 13:35:00,56.86,57.0,56.86,56.93,1900.0,56.86,57.0,56.86,56.93,1900.0
2014-11-04 13:40:00,56.98,56.99,56.92,56.94,2600.0,56.98,56.99,56.92,56.94,2600.0
2014-11-04 13:45:00,56.92,56.99,56.91,56.95,8100.0,56.92,56.99,56.91,56.95,8100.0
2014-11-04 13:50:00,56.97,57.13,56.95,57.12,10900.0,56.97,57.13,56.95,57.12,10900.0
2014-11-04 13:55:00,57.1,57.18,57.06,57.17,30100.0,57.1,57.18,57.06,57.17,30100.0
2014-11-04 14:00:00,57.12,57.25,57.11,57.2,14100.0,57.12,57.25,57.11,57.2,14100.0
2014-11-04 14:05:00,57.18,57.21,57.07,57.07,7600.0,57.18,57.21,57.07,57.07,7600.0
2014-11-04 14:10:00,57.05,57.13,56.98,57.05,6800.0,57.05,57.13,56.98,57.05,6800.0
2014-11-04 14:15:00,57.05,57.05,57.01,57.02,3100.0,57.05,57.05,57.01,57.02,3100.0
2014-11-04 14:20:00,57.06,57.08,56.98,56.99,5800.0,57.06,57.08,56.98,56.99,5800.0
2014-11-04 14:25:00,56.99,57.12,56.97,57.0,4700.0,56.99,57.12,56.97,57.0,4700.0
2014-11-04 14:30:00,57.0,57.1,56.95,56.95,4800.0,57.0,57.1,56.95,56.95,4800.0
2014-11-04 14:35:00,56.93,56.99,56.91,56.95,3100.0,56.93,56.99,56.91,56.95,3100.0
2014-11-04 14:40:00,56.95,56.97,56.87,56.92,9300.0,56.95,56.97,56.87,56.92,9300.0
2014-11-04 14:45:00,56.94,56.98,56.81,56.81,13200.0,56.94,56.98,56.81,56.81,13200.0
2014-11-04 14:50:00,56.81,56.96,56.81,56.88,6500.0,56.81,56.96,56.81,56.88,6500.0
2014-11-04 14:55:00,56.92,56.99,56.89,56.99,3700.0,56.92,56.99,56.89,56.99,3700.0
2014-11-04 15:00:00,56.96,56.99,56.9,56.95,10600.0,56.96,56.99,56.9,56.95,10600.0
2014-11-04 15:05:00,56.92,57.0,56.92,56.98,9100.0,56.92,57.0,56.92,56.98,9100.0
2014-11-04 15:10:00,56.99,57.0,56.87,56.88,12400.0,56.99,57.0,56.87,56.88,12400.0
2014-11-04 15:15:00,56.89,56.95,56.85,56.93,14100.0,56.89,56.95,56.85,56.93,14100.0
2014-11-04 15:20:00,56.93,56.97,56.9,56.97,15200.0,56.93,56.97,56.9,56.97,15200.0
2014-11-04 15:25:00,56.98,57.02,56.86,56.92,21200.0,56.98,57.02,56.86,56.92,21200.0
2014-11-04 15:30:00,56.9,56.97,56.9,56.94,20000.0,56.9,56.97,56.9,56.94,20000.0
2014-11-04 15:35:00,56.93,56.94,56.89,56.92,13700.0,56.93,56.94,56.89,56.92,13700.0
2014-11-04 15:40:00,56.9,56.95,56.89,56.92,23000.0,56.9,56.95,56.89,56.92,23000.0
2014-11-04 15:45:00,56.92,56.93,56.84,56.91,36100.0,56.92,56.93,56.84,56.91,36100.0
2014-11-04 15:50:00,56.9,56.93,56.84,56.85,38400.0,56.9,56.93,56.84,56.85,38400.0
2014-11-04 15:55:00,56.85,56.94,56.82,56.87,76600.0,56.85,56.94,56.82,56.87,76600.0
2014-11-05 09:30:00,57.05,57.22,56.67,57.04,60000.0,57.05,57.22,56.67,57.04,60000.0
2014-11-05 09:35:00,57.04,57.05,56.32,56.55,28400.0,57.04,57.05,56.32,56.55,28400.0
2014-11-05 09:40:00,56.5,56.62,56.16,56.37,30900.0,56.5,56.62,56.16,56.37,30900.0
2014-11-05 09:45:00,56.35,56.7,56.26,56.33,24000.0,56.35,56.7,56.26,56.33,24000.0
2014-11-05 09:50:00,56.32,56.56,56.22,56.52,49700.0,56.32,56.56,56.22,56.52,49700.0
2014-11-05 09:55:00,56.5,56.9,56.49,56.77,71500.0,56.5,56.9,56.49,56.77,71500.0
2014-11-05 10:00:00,56.76,57.27,56.7,57.27,48400.0,56.76,57.27,56.7,57.27,48400.0
2014-11-05 10:05:00,57.24,57.46,57.09,57.3,72700.0,57.24,57.46,57.09,57.3,72700.0
2014-11-05 10:10:00,57.32,57.6,57.25,57.55,35300.0,57.32,57.6,57.25,57.55,35300.0
2014-11-05 10:15:00,57.53,57.73,57.52,57.65,24000.0,57.53,57.73,57.52,57.65,24000.0
2014-11-05 10:20:00,57.64,57.64,57.33,57.44,29300.0,57.64,57.64,57.33,57.44,29300.0
2014-11-05 10:25:00,57.43,57.5,57.35,57.48,22000.0,57.43,57.5,57.35,57.48,22000.0
2014-11-05 10:30:00,57.47,57.5,57.32,57.37,27300.0,57.47,57.5,57.32,57.37,27300.0
2014-11-05 10:35:00,57.35,57.5,57.34,57.47,13100.0,57.35,57.5,57.34,57.47,13100.0
2014-11-05 10:40:00,57.46,57.62,57.38,57.4,18600.0,57.46,57.62,57.38,57.4,18600.0
2014-11-05 10:45:00,57.42,57.42,57.24,57.34,23600.0,57.42,57.42,57.24,57.34,23600.0
2014-11-05 10:50:00,57.37,57.43,57.23,57.23,36500.0,57.37,57.43,57.23,57.23,36500.0
2014-11-05 10:55:00,57.2,57.34,57.07,57.31,29300.0,57.2,57.34,57.07,57.31,29300.0
2014-11-05 11:00:00,57.3,57.43,57.25,57.26,15600.0,57.3,57.43,57.25,57.26,15600.0
2014-11-05 11:05:00,57.29,57.29,57.14,57.26,10200.0,57.29,57.29,57.14,57.26,10200.0
2014-11-05 11:10:00,57.26,57.34,57.16,57.24,6200.0,57.26,57.34,57.16,57.24,6200.0
2014-11-05 11:15:00,57.24,57.28,57.19,57.23,7200.0,57.24,57.28,57.19,57.23,7200.0
2014-11-05 11:20:00,57.19,57.21,56.89,56.89,25900.0,57.19,57.21,56.89,56.89,25900.0
2014-11-05 11:25:00,56.89,56.96,56.86,56.89,6600.0,56.89,56.96,56.86,56.89,6600.0
2014-11-05 11:30:00,56.88,57.01,56.78,56.97,9800.0,56.88,57.01,56.78,56.97,9800.0
2014-11-05 11:35:00,56.96,57.0,56.85,56.86,7300.0,56.96,57.0,56.85,56.86,7300.0
2014-11-05 11:40:00,56.86,56.91,56.8,56.82,7800.0,56.86,56.91,56.8,56.82,7800.0
2014-11-05 11:45:00,56.81,56.89,56.72,56.72,14500.0,56.81,56.89,56.72,56.72,14500.0
2014-11-05 11:50:00,56.77,56.94,56.75,56.94,32800.0,56.77,56.94,56.75,56.94,32800.0
2014-11-05 11:55:00,56.93,57.22,56.91,57.21,19100.0,56.93,57.22,56.91,57.21,19100.0
2014-11-05 12:00:00,57.19,57.27,57.08,57.09,19300.0,57.19,57.27,57.08,57.09,19300.0
2014-11-05 12:05:00,57.14,57.14,57.02,57.06,16900.0,57.14,57.14,57.02,57.06,16900.0
2014-11-05 12:10:00,57.04,57.05,56.94,57.0,6900.0,57.04,57.05,56.94,57.0,6900.0
2014-11-05 12:15:00,56.99,57.1,56.97,57.1,3200.0,56.99,57.1,56.97,57.1,3200.0
2014-11-05 12:20:00,57.08,57.13,57.03,57.1,28900.0,57.08,57.13,57.03,57.1,28900.0
2014-11-05 12:25:00,57.08,57.08,56.99,57.04,2900.0,57.08,57.08,56.99,57.04,2900.0
2014-11-05 12:30:00,57.02,57.11,57.02,57.09,5700.0,57.02,57.11,57.02,57.09,5700.0
2014-11-05 12:35:00,57.08,57.1,57.01,57.06,6700.0,57.08,57.1,57.01,57.06,6700.0
2014-11-05 12:40:00,57.06,57.07,56.99,56.99,8500.0,57.06,57.07,56.99,56.99,8500.0
2014-11-05 12:45:00,57.02,57.07,56.93,56.95,5600.0,57.02,57.07,56.93,56.95,5600.0
2014-11-05 12:50:00,56.97,57.04,56.91,56.97,13800.0,56.97,57.04,56.91,56.97,13800.0
2014-11-05 12:55:00,57.0,57.0,56.94,56.95,3600.0,57.0,57.0,56.94,56.95,3600.0
2014-11-05 13:00:00,56.96,56.97,56.9,56.91,9100.0,56.96,56.97,56.9,56.91,9100.0
2014-11-05 13:05:00,56.93,56.96,56.9,56.96,4500.0,56.93,56.96,56.9,56.96,4500.0
2014-11-05 13:10:00,56.94,57.01,56.92,56.96,19700.0,56.94,57.01,56.92,56.96,19700.0
2014-11-05 13:15:00,56.96,57.0,56.73,56.78,14500.0,56.96,57.0,56.73,56.78,14500.0
2014-11-05 13:20:00,56.8,56.91,56.78,56.83,8300.0,56.8,56.91,56.78,56.83,8300.0
2014-11-05 13:25:00,56.86,56.92,56.76,56.79,10800.0,56.86,56.92,56.76,56.79,10800.0
2014-11-05 13:30:00,56.8,56.81,56.72,56.74,7300.0,56.8,56.81,56.72,56.74,7300.0
2014-11-05 13:35:00,56.72,56.72,56.57,56.61,16600.0,56.72,56.72,56.57,56.61,16600.0
2014-11-05 13:40:00,56.59,56.65,56.42,56.43,7100.0,56.59,56.65,56.42,56.43,7100.0
2014-11-05 13:45:00,56.47,56.66,56.47,56.63,7300.0,56.47,56.66,56.47,56.63,7300.0
2014-11-05 13:50:00,56.6,56.63,56.47,56.58,7200.0,56.6,56.63,56.47,56.58,7200.0
2014-11-05 13:55:00,56.56,56.56,56.35,56.37,9400.0,56.56,56.56,56.35,56.37,9400.0
2014-11-05 14:00:00,56.38,56.45,56.32,56.34,7200.0,56.38,56.45,56.32,56.34,7200.0
2014-11-05 14:05:00,56.33,56.51,56.25,56.32,23800.0,56.33,56.51,56.25,56.32,23800.0
2014-11-05 14:10:00,56.32,56.47,56.31,56.44,6400.0,56.32,56.47,56.31,56.44,6400.0
2014-11-05 14:15:00,56.43,56.47,56.32,56.43,7800.0,56.43,56.47,56.32,56.43,7800.0
2014-11-05 14:20:00,56.44,56.44,56.26,56.26,11800.0,56.44,56.44,56.26,56.26,11800.0
2014-11-05 14:25:00,56.26,56.39,56.2,56.33,27700.0,56.26,56.39,56.2,56.33,27700.0
2014-11-05 14:30:00,56.32,56.33,56.16,56.22,25700.0,56.32,56.33,56.16,56.22,25700.0
2014-11-05 14:35:00,56.24,56.25,56.11,56.21,13200.0,56.24,56.25,56.11,56.21,13200.0
2014-11-05 14:40:00,56.21,56.26,56.08,56.08,10900.0,56.21,56.26,56.08,56.08,10900.0
2014-11-05 14:45:00,56.08,56.16,56.07,56.1,5900.0,56.08,56.16,56.07,56.1,5900.0
2014-11-05 14:50:00,56.1,56.16,56.07,56.1,12300.0,56.1,56.16,56.07,56.1,12300.0
2014-11-05 14:55:00,56.1,56.2,56.1,56.17,7100.0,56.1,56.2,56.1,56.17,7100.0
2014-11-05 15:00:00,56.21,56.28,56.21,56.21,12500.0,56.21,56.28,56.21,56.21,12500.0
2014-11-05 15:05:00,56.22,56.29,56.15,56.2,10400.0,56.22,56.29,56.15,56.2,10400.0
2014-11-05 15:10:00,56.21,56.24,56.16,56.24,10700.0,56.21,56.24,56.16,56.24,10700.0
2014-11-05 15:15:00,56.24,56.24,56.14,56.14,10100.0,56.24,56.24,56.14,56.14,10100.0
2014-11-05 15:20:00,56.15,56.16,56.04,56.09,19600.0,56.15,56.16,56.04,56.09,19600.0
2014-11-05 15:25:00,56.08,56.17,56.08,56.08,8000.0,56.08,56.17,56.08,56.08,8000.0
2014-11-05 15:30:00,56.08,56.21,56.03,56.19,33600.0,56.08,56.21,56.03,56.19,33600.0
2014-11-05 15:35:00,56.2,56.29,56.17,56.18,20300.0,56.2,56.29,56.17,56.18,20300.0
2014-11-05 15:40:00,56.18,56.32,56.18,56.27,29600.0,56.18,56.32,56.18,56.27,29600.0
2014-11-05 15:45:00,56.24,56.3,56.18,56.28,32100.0,56.24,56.3,56.18,56.28,32100.0
2014-11-05 15:50:00,56.29,56.38,56.25,56.29,55300.0,56.29,56.38,56.25,56.29,55300.0
2014-11-05 15:55:00,56.28,56.34,56.22,56.26,80800.0,56.28,56.34,56.22,56.26,80800.0
2014-11-06 09:30:00,56.45,56.89,55.83,56.28,60600.0,56.45,56.89,55.83,56.28,60600.0
2014-11-06 09:35:00,56.3,56.82,56.18,56.34,18600.0,56.3,56.82,56.18,56.34,18600.0
2014-11-06 09:40:00,56.35,56.9,56.35,56.9,26900.0,56.35,56.9,56.35,56.9,26900.0
2014-11-06 09:45:00,56.9,57.02,56.46,56.61,44000.0,56.9,57.02,56.46,56.61,44000.0
2014-11-06 09:50:00,56.66,56.88,56.65,56.75,12700.0,56.66,56.88,56.65,56.75,12700.0
2014-11-06 09:55:00,56.78,56.78,56.15,56.34,71600.0,56.78,56.78,56.15,56.34,71600.0
2014-11-06 10:00:00,56.34,56.68,56.24,56.51,79900.0,56.34,56.68,56.24,56.51,79900.0
2014-11-06 10:05:00,56.47,56.88,56.47,56.84,97900.0,56.47,56.88,56.47,56.84,97900.0
2014-11-06 10:10:00,56.85,57.0,56.78,56.88,29400.0,56.85,57.0,56.78,56.88,29400.0
2014-11-06 10:15:00,56.92,56.93,56.72,56.88,11700.0,56.92,56.93,56.72,56.88,11700.0
2014-11-06 10:20:00,56.87,56.88,56.66,56.88,18600.0,56.87,56.88,56.66,56.88,18600.0
2014-11-06 10:25:00,56.99,57.03,56.75,56.97,19700.0,56.99,57.03,56.75,56.97,19700.0
2014-11-06 10:30:00,56.95,56.95,56.6,56.83,32400.0,56.95,56.95,56.6,56.83,32400.0
2014-11-06 10:35:00,56.89,56.94,56.66,56.94,44900.0,56.89,56.94,56.66,56.94,44900.0
2014-11-06 10:40:00,56.91,57.18,56.9,57.07,20500.0,56.91,57.18,56.9,57.07,20500.0
2014-11-06 10:45:00,57.09,57.35,57.09,57.21,19500.0,57.09,57.35,57.09,57.21,19500.0
2014-11-06 10:50:00,57.21,57.21,57.0,57.09,12500.0,57.21,57.21,57.0,57.09,12500.0
2014-11-06 10:55:00,57.11,57.17,57.02,57.03,10700.0,57.11,57.17,57.02,57.03,10700.0
2014-11-06 11:00:00,57.0,57.12,56.92,57.01,25700.0,57.0,57.12,56.92,57.01,25700.0
2014-11-06 11:05:00,56.99,57.11,56.91,56.93,25300.0,56.99,57.11,56.91,56.93,25300.0
2014-11-06 11:10:00,56.96,56.97,56.68,56.83,28600.0,56.96,56.97,56.68,56.83,28600.0
2014-11-06 11:15:00,56.83,56.93,56.68,56.84,13000.0,56.83,56.93,56.68,56.84,13000.0
2014-11-06 11:20:00,56.84,56.88,56.59,56.74,19100.0,56.84,56.88,56.59,56.74,19100.0
2014-11-06 11:25:00,56.7,56.96,56.58,56.58,40600.0,56.7,56.96,56.58,56.58,40600.0
2014-11-06 11:30:00,56.59,56.83,56.59,56.75,15000.0,56.59,56.83,56.59,56.75,15000.0
2014-11-06 11:35:00,56.71,56.78,56.53,56.56,14500.0,56.71,56.78,56.53,56.56,14500.0
2014-11-06 11:40:00,56.64,56.64,56.44,56.51,31500.0,56.64,56.64,56.44,56.51,31500.0
2014-11-06 11:45:00,56.51,56.53,56.31,56.33,14700.0,56.51,56.53,56.31,56.33,14700.0
2014-11-06 11:50:00,56.4,56.5,56.35,56.41,6200.0,56.4,56.5,56.35,56.41,6200.0
2014-11-06 11:55:00,56.49,56.56,56.35,56.35,18700.0,56.49,56.56,56.35,56.35,18700.0
2014-11-06 12:00:00,56.38,56.55,56.37,56.5,9800.0,56.38,56.55,56.37,56.5,9800.0
2014-11-06 12:05:00,56.5,56.57,56.32,56.49,22500.0,56.5,56.57,56.32,56.49,22500.0
2014-11-06 12:10:00,56.48,56.58,56.42,56.57,11300.0,56.48,56.58,56.42,56.57,11300.0
2014-11-06 12:15:00,56.57,56.57,56.46,56.54,20600.0,56.57,56.57,56.46,56.54,20600.0
2014-11-06 12:20:00,56.52,56.63,56.5,56.63,39200.0,56.52,56.63,56.5,56.63,39200.0
2014-11-06 12:25:00,56.62,56.73,56.6,56.7,15300.0,56.62,56.73,56.6,56.7,15300.0
2014-11-06 12:30:00,56.73,56.73,56.5,56.58,19100.0,56.73,56.73,56.5,56.58,19100.0
2014-11-06 12:35:00,56.63,56.65,56.45,56.45,7000.0,56.63,56.65,56.45,56.45,7000.0
2014-11-06 12:40:00,56.47,56.53,56.42,56.44,7700.0,56.47,56.53,56.42,56.44,7700.0
2014-11-06 12:45:00,56.43,56.59,56.4,56.52,14800.0,56.43,56.59,56.4,56.52,14800.0
2014-11-06 12:50:00,56.53,56.58,56.45,56.46,6600.0,56.53,56.58,56.45,56.46,6600.0
2014-11-06 12:55:00,56.48,56.51,56.44,56.47,6200.0,56.48,56.51,56.44,56.47,6200.0
2014-11-06 13:00:00,56.49,56.52,56.45,56.48,8100.0,56.49,56.52,56.45,56.48,8100.0
2014-11-06 13:05:00,56.48,56.54,56.44,56.5,16100.0,56.48,56.54,56.44,56.5,16100.0
2014-11-06 13:10:00,56.5,56.63,56.49,56.54,9700.0,56.5,56.63,56.49,56.54,9700.0
2014-11-06 13:15:00,56.58,56.63,56.46,56.54,8200.0,56.58,56.63,56.46,56.54,8200.0
2014-11-06 13:20:00,56.49,56.56,56.38,56.46,11000.0,56.49,56.56,56.38,56.46,11000.0
2014-11-06 13:25:00,56.45,56.5,56.39,56.47,14600.0,56.45,56.5,56.39,56.47,14600.0
2014-11-06 13:30:00,56.47,56.53,56.33,56.46,49100.0,56.47,56.53,56.33,56.46,49100.0
2014-11-06 13:35:00,56.46,56.54,56.31,56.38,19500.0,56.46,56.54,56.31,56.38,19500.0
2014-11-06 13:40:00,56.4,56.49,56.37,56.38,29100.0,56.4,56.49,56.37,56.38,29100.0
2014-11-06 13:45:00,56.37,56.39,56.02,56.18,20500.0,56.37,56.39,56.02,56.18,20500.0
2014-11-06 13:50:00,56.17,56.23,55.94,56.0,29700.0,56.17,56.23,55.94,56.0,29700.0
2014-11-06 13:55:00,56.0,56.09,55.88,56.07,21800.0,56.0,56.09,55.88,56.07,21800.0
2014-11-06 14:00:00,56.07,56.15,55.9,55.97,30100.0,56.07,56.15,55.9,55.97,30100.0
2014-11-06 14:05:00,56.0,56.2,56.0,56.13,17100.0,56.0,56.2,56.0,56.13,17100.0
2014-11-06 14:10:00,56.14,56.16,56.05,56.16,13200.0,56.14,56.16,56.05,56.16,13200.0
2014-11-06 14:15:00,56.14,56.14,55.9,55.9,12500.0,56.14,56.14,55.9,55.9,12500.0
2014-11-06 14:20:00,55.92,55.95,55.8,55.95,26000.0,55.92,55.95,55.8,55.95,26000.0
2014-11-06 14:25:00,55.98,56.02,55.88,55.88,20100.0,55.98,56.02,55.88,55.88,20100.0
2014-11-06 14:30:00,55.9,56.02,55.8,56.01,22300.0,55.9,56.02,55.8,56.01,22300.0
2014-11-06 14:35:00,56.03,56.07,56.0,56.04,24400.0,56.03,56.07,56.0,56.04,24400.0
2014-11-06 14:40:00,56.06,56.17,56.06,56.14,24400.0,56.06,56.17,56.06,56.14,24400.0
2014-11-06 14:45:00,56.15,56.15,56.01,56.02,16600.0,56.15,56.15,56.01,56.02,16600.0
2014-11-06 14:50:00,56.05,56.2,56.05,56.08,64300.0,56.05,56.2,56.05,56.08,64300.0
2014-11-06 14:55:00,56.13,56.18,56.01,56.04,21200.0,56.13,56.18,56.01,56.04,21200.0
2014-11-06 15:00:00,56.05,56.12,56.02,56.1,30100.0,56.05,56.12,56.02,56.1,30100.0
2014-11-06 15:05:00,56.11,56.2,56.01,56.09,37200.0,56.11,56.2,56.01,56.09,37200.0
2014-11-06 15:10:00,56.09,56.14,56.02,56.12,25600.0,56.09,56.14,56.02,56.12,25600.0
2014-11-06 15:15:00,56.11,56.21,56.11,56.15,28400.0,56.11,56.21,56.11,56.15,28400.0
2014-11-06 15:20:00,56.16,56.22,56.09,56.14,37500.0,56.16,56.22,56.09,56.14,37500.0
2014-11-06 15:25:00,56.15,56.16,56.01,56.11,21600.0,56.15,56.16,56.01,56.11,21600.0
2014-11-06 15:30:00,56.12,56.23,56.05,56.09,62200.0,56.12,56.23,56.05,56.09,62200.0
2014-11-06 15:35:00,56.1,56.32,56.08,56.3,46000.0,56.1,56.32,56.08,56.3,46000.0
2014-11-06 15:40:00,56.29,56.39,56.27,56.35,66300.0,56.29,56.39,56.27,56.35,66300.0
2014-11-06 15:45:00,56.35,56.42,56.29,56.42,68600.0,56.35,56.42,56.29,56.42,68600.0
2014-11-06 15:50:00,56.42,56.45,56.29,56.3,125700.0,56.42,56.45,56.29,56.3,125700.0
2014-11-06 15:55:00,56.34,56.48,56.32,56.42,160400.0,56.34,56.48,56.32,56.42,160400.0
2014-11-07 09:30:00,52.65,53.48,52.3,52.84,380600.0,52.65,53.48,52.3,52.84,380600.0
2014-11-07 09:35:00,52.86,52.86,51.5,51.67,504900.0,52.86,52.86,51.5,51.67,504900.0
2014-11-07 09:40:00,51.66,51.76,51.13,51.37,331100.0,51.66,51.76,51.13,51.37,331100.0
2014-11-07 09:45:00,51.37,51.55,51.05,51.19,404100.0,51.37,51.55,51.05,51.19,404100.0
2014-11-07 09:50:00,51.2,51.3,50.75,50.76,242700.0,51.2,51.3,50.75,50.76,242700.0
2014-11-07 09:55:00,50.75,50.94,50.57,50.94,422500.0,50.75,50.94,50.57,50.94,422500.0
2014-11-07 10:00:00,50.94,51.7,50.93,51.36,546000.0,50.94,51.7,50.93,51.36,546000.0
2014-11-07 10:05:00,51.36,51.39,50.98,51.06,215200.0,51.36,51.39,50.98,51.06,215200.0
2014-11-07 10:10:00,51.07,51.09,50.6,50.61,326200.0,51.07,51.09,50.6,50.61,326200.0
2014-11-07 10:15:00,50.62,50.75,50.2,50.25,336900.0,50.62,50.75,50.2,50.25,336900.0
2014-11-07 10:20:00,50.24,50.42,50.13,50.14,263800.0,50.24,50.42,50.13,50.14,263800.0
2014-11-07 10:25:00,50.15,50.21,50.05,50.09,153600.0,50.15,50.21,50.05,50.09,153600.0
2014-11-07 10:30:00,50.08,50.34,50.0,50.26,334800.0,50.08,50.34,50.0,50.26,334800.0
2014-11-07 10:35:00,50.23,50.7,50.2,50.55,169500.0,50.23,50.7,50.2,50.55,169500.0
2014-11-07 10:40:00,50.55,50.62,50.36,50.4,107700.0,50.55,50.62,50.36,50.4,107700.0
2014-11-07 10:45:00,50.4,50.62,50.38,50.42,87000.0,50.4,50.62,50.38,50.42,87000.0
2014-11-07 10:50:00,50.42,50.84,50.39,50.82,106900.0,50.42,50.84,50.39,50.82,106900.0
2014-11-07 10:55:00,50.82,50.97,50.65,50.94,140400.0,50.82,50.97,50.65,50.94,140400.0
2014-11-07 11:00:00,50.93,51.03,50.78,50.92,120900.0,50.93,51.03,50.78,50.92,120900.0
2014-11-07 11:05:00,50.91,51.08,50.89,51.0,115000.0,50.91,51.08,50.89,51.0,115000.0
2014-11-07 11:10:00,51.0,51.25,51.0,51.23,130200.0,51.0,51.25,51.0,51.23,130200.0
2014-11-07 11:15:00,51.24,51.36,51.17,51.32,116300.0,51.24,51.36,51.17,51.32,116300.0
2014-11-07 11:20:00,51.3,51.5,51.3,51.45,128200.0,51.3,51.5,51.3,51.45,128200.0
2014-11-07 11:25:00,51.44,51.71,51.43,51.47,164800.0,51.44,51.71,51.43,51.47,164800.0
2014-11-07 11:30:00,51.45,51.5,51.39,51.45,81100.0,51.45,51.5,51.39,51.45,81100.0
2014-11-07 11:35:00,51.46,51.5,51.39,51.44,71000.0,51.46,51.5,51.39,51.44,71000.0
2014-11-07 11:40:00,51.45,51.68,51.44,51.6,82600.0,51.45,51.68,51.44,51.6,82600.0
2014-11-07 11:45:00,51.59,51.95,51.59,51.89,162700.0,51.59,51.95,51.59,51.89,162700.0
2014-11-07 11:50:00,51.88,52.24,51.87,52.05,209700.0,51.88,52.24,51.87,52.05,209700.0
2014-11-07 11:55:00,52.06,52.06,51.61,51.76,120800.0,52.06,52.06,51.61,51.76,120800.0
2014-11-07 12:00:00,51.77,51.95,51.61,51.66,62500.0,51.77,51.95,51.61,51.66,62500.0
2014-11-07 12:05:00,51.66,51.68,51.31,51.46,79200.0,51.66,51.68,51.31,51.46,79200.0
2014-11-07 12:10:00,51.42,51.42,51.3,51.36,57500.0,51.42,51.42,51.3,51.36,57500.0
2014-11-07 12:15:00,51.38,51.38,51.13,51.2,66200.0,51.38,51.38,51.13,51.2,66200.0
2014-11-07 12:20:00,51.21,51.26,51.03,51.16,54400.0,51.21,51.26,51.03,51.16,54400.0
2014-11-07 12:25:00,51.17,51.37,51.09,51.25,52800.0,51.17,51.37,51.09,51.25,52800.0
2014-11-07 12:30:00,51.26,51.45,51.26,51.42,44100.0,51.26,51.45,51.26,51.42,44100.0
2014-11-07 12:35:00,51.42,51.51,51.37,51.39,53800.0,51.42,51.51,51.37,51.39,53800.0
2014-11-07 12:40:00,51.39,51.47,51.37,51.37,43200.0,51.39,51.47,51.37,51.37,43200.0
2014-11-07 12:45:00,51.38,51.41,51.31,51.37,33400.0,51.38,51.41,51.31,51.37,33400.0
2014-11-07 12:50:00,51.4,51.48,51.36,51.41,36200.0,51.4,51.48,51.36,51.41,36200.0
2014-11-07 12:55:00,51.41,51.47,51.36,51.47,26700.0,51.41,51.47,51.36,51.47,26700.0
2014-11-07 13:00:00,51.46,51.46,51.25,51.25,40600.0,51.46,51.46,51.25,51.25,40600.0
2014-11-07 13:05:00,51.26,51.3,51.11,51.18,47700.0,51.26,51.3,51.11,51.18,47700.0
2014-11-07 13:10:00,51.18,51.18,51.06,51.07,35200.0,51.18,51.18,51.06,51.07,35200.0
2014-11-07 13:15:00,51.06,51.06,50.81,50.88,68600.0,51.06,51.06,50.81,50.88,68600.0
2014-11-07 13:20:00,50.88,50.94,50.81,50.88,37100.0,50.88,50.94,50.81,50.88,37100.0
2014-11-07 13:25:00,50.89,50.94,50.87,50.9,32100.0,50.89,50.94,50.87,50.9,32100.0
2014-11-07 13:30:00,50.91,51.36,50.91,51.14,49200.0,50.91,51.36,50.91,51.14,49200.0
2014-11-07 13:35:00,51.13,51.17,51.02,51.09,61400.0,51.13,51.17,51.02,51.09,61400.0
2014-11-07 13:40:00,51.1,51.12,50.93,50.94,34800.0,51.1,51.12,50.93,50.94,34800.0
2014-11-07 13:45:00,50.93,50.93,50.8,50.8,52300.0,50.93,50.93,50.8,50.8,52300.0
2014-11-07 13:50:00,50.79,50.79,50.66,50.66,64600.0,50.79,50.79,50.66,50.66,64600.0
2014-11-07 13:55:00,50.66,50.67,50.35,50.35,227700.0,50.66,50.67,50.35,50.35,227700.0
2014-11-07 14:00:00,50.38,50.69,50.38,50.57,82200.0,50.38,50.69,50.38,50.57,82200.0
2014-11-07 14:05:00,50.57,50.61,50.5,50.58,51100.0,50.57,50.61,50.5,50.58,51100.0
2014-11-07 14:10:00,50.59,50.81,50.58,50.74,45600.0,50.59,50.81,50.58,50.74,45600.0
2014-11-07 14:15:00,50.73,50.73,50.52,50.52,53600.0,50.73,50.73,50.52,50.52,53600.0
2014-11-07 14:20:00,50.53,50.53,50.39,50.39,78100.0,50.53,50.53,50.39,50.39,78100.0
2014-11-07 14:25:00,50.39,50.39,50.15,50.18,107500.0,50.39,50.39,50.15,50.18,107500.0
2014-11-07 14:30:00,50.19,50.22,50.07,50.11,97900.0,50.19,50.22,50.07,50.11,97900.0
2014-11-07 14:35:00,50.13,50.16,50.04,50.13,99100.0,50.13,50.16,50.04,50.13,99100.0
2014-11-07 14:40:00,50.13,50.17,50.03,50.1,74500.0,50.13,50.17,50.03,50.1,74500.0
2014-11-07 14:45:00,50.11,50.27,50.1,50.21,92800.0,50.11,50.27,50.1,50.21,92800.0
2014-11-07 14:50:00,50.22,50.34,50.12,50.16,99500.0,50.22,50.34,50.12,50.16,99500.0
2014-11-07 14:55:00,50.13,50.21,50.12,50.15,46200.0,50.13,50.21,50.12,50.15,46200.0
2014-11-07 15:00:00,50.15,50.41,50.14,50.31,97700.0,50.15,50.41,50.14,50.31,97700.0
2014-11-07 15:05:00,50.31,50.34,50.22,50.31,53300.0,50.31,50.34,50.22,50.31,53300.0
2014-11-07 15:10:00,50.31,50.35,50.24,50.25,44400.0,50.31,50.35,50.24,50.25,44400.0
2014-11-07 15:15:00,50.25,50.34,50.25,50.26,46900.0,50.25,50.34,50.25,50.26,46900.0
2014-11-07 15:20:00,50.26,50.26,50.12,50.18,73400.0,50.26,50.26,50.12,50.18,73400.0
2014-11-07 15:25:00,50.18,50.22,50.13,50.16,53800.0,50.18,50.22,50.13,50.16,53800.0
2014-11-07 15:30:00,50.16,50.28,50.15,50.25,81600.0,50.16,50.28,50.15,50.25,81600.0
2014-11-07 15:35:00,50.25,50.35,50.24,50.25,56600.0,50.25,50.35,50.24,50.25,56600.0
2014-11-07 15:40:00,50.25,50.29,50.17,50.27,116200.0,50.25,50.29,50.17,50.27,116200.0
2014-11-07 15:45:00,50.27,50.28,50.25,50.26,108100.0,50.27,50.28,50.25,50.26,108100.0
2014-11-07 15:50:00,50.27,50.46,50.27,50.38,213400.0,50.27,50.46,50.27,50.38,213400.0
2014-11-07 15:55:00,50.38,50.39,50.28,50.28,204900.0,50.38,50.39,50.28,50.28,204900.0
2014-11-10 09:30:00,50.75,51.39,50.7,51.2,184900.0,50.75,51.39,50.7,51.2,184900.0
2014-11-10 09:35:00,51.18,51.5,51.18,51.4,121600.0,51.18,51.5,51.18,51.4,121600.0
2014-11-10 09:40:00,51.39,51.59,51.35,51.44,104700.0,51.39,51.59,51.35,51.44,104700.0
2014-11-10 09:45:00,51.44,51.54,51.08,51.52,116600.0,51.44,51.54,51.08,51.52,116600.0
2014-11-10 09:50:00,51.51,51.51,51.09,51.28,48700.0,51.51,51.51,51.09,51.28,48700.0
2014-11-10 09:55:00,51.2,51.33,50.92,50.99,56400.0,51.2,51.33,50.92,50.99,56400.0
2014-11-10 10:00:00,50.97,51.22,50.95,51.13,82400.0,50.97,51.22,50.95,51.13,82400.0
2014-11-10 10:05:00,51.13,51.24,51.0,51.23,89600.0,51.13,51.24,51.0,51.23,89600.0
2014-11-10 10:10:00,51.2,51.34,51.13,51.27,73700.0,51.2,51.34,51.13,51.27,73700.0
2014-11-10 10:15:00,51.3,51.54,51.28,51.42,141100.0,51.3,51.54,51.28,51.42,141100.0
2014-11-10 10:20:00,51.43,51.46,51.19,51.21,73800.0,51.43,51.46,51.19,51.21,73800.0
2014-11-10 10:25:00,51.21,51.21,50.94,50.97,82700.0,51.21,51.21,50.94,50.97,82700.0
2014-11-10 10:30:00,50.97,51.11,50.94,51.08,64300.0,50.97,51.11,50.94,51.08,64300.0
2014-11-10 10:35:00,51.07,51.14,51.0,51.02,32700.0,51.07,51.14,51.0,51.02,32700.0
2014-11-10 10:40:00,51.02,51.41,51.0,51.41,86500.0,51.02,51.41,51.0,51.41,86500.0
2014-11-10 10:45:00,51.41,51.59,51.35,51.52,101700.0,51.41,51.59,51.35,51.52,101700.0
2014-11-10 10:50:00,51.54,51.73,51.52,51.72,96600.0,51.54,51.73,51.52,51.72,96600.0
2014-11-10 10:55:00,51.72,51.81,51.56,51.75,93600.0,51.72,51.81,51.56,51.75,93600.0
2014-11-10 11:00:00,51.76,51.76,51.4,51.54,44600.0,51.76,51.76,51.4,51.54,44600.0
2014-11-10 11:05:00,51.54,51.65,51.54,51.55,39500.0,51.54,51.65,51.54,51.55,39500.0
2014-11-10 11:10:00,51.55,51.67,51.55,51.63,40200.0,51.55,51.67,51.55,51.63,40200.0
2014-11-10 11:15:00,51.62,51.64,51.55,51.57,38200.0,51.62,51.64,51.55,51.57,38200.0
2014-11-10 11:20:00,51.57,51.67,51.45,51.62,42800.0,51.57,51.67,51.45,51.62,42800.0
2014-11-10 11:25:00,51.61,51.65,51.43,51.49,43800.0,51.61,51.65,51.43,51.49,43800.0
2014-11-10 11:30:00,51.51,51.6,51.5,51.58,42200.0,51.51,51.6,51.5,51.58,42200.0
2014-11-10 11:35:00,51.57,51.77,51.55,51.74,117600.0,51.57,51.77,51.55,51.74,117600.0
2014-11-10 11:40:00,51.74,51.94,51.71,51.9,124200.0,51.74,51.94,51.71,51.9,124200.0
2014-11-10 11:45:00,51.89,52.14,51.85,51.93,109000.0,51.89,52.14,51.85,51.93,109000.0
2014-11-10 11:50:00,51.95,52.13,51.95,52.06,49800.0,51.95,52.13,51.95,52.06,49800.0
2014-11-10 11:55:00,52.05,52.15,51.93,52.03,47600.0,52.05,52.15,51.93,52.03,47600.0
2014-11-10 12:00:00,52.03,52.24,52.03,52.05,65600.0,52.03,52.24,52.03,52.05,65600.0
2014-11-10 12:05:00,52.05,52.05,51.93,51.93,42300.0,52.05,52.05,51.93,51.93,42300.0
2014-11-10 12:10:00,51.93,52.05,51.83,52.04,69200.0,51.93,52.05,51.83,52.04,69200.0
2014-11-10 12:15:00,52.03,52.05,51.93,52.04,30100.0,52.03,52.05,51.93,52.04,30100.0
2014-11-10 12:20:00,52.04,52.09,51.95,51.97,30600.0,52.04,52.09,51.95,51.97,30600.0
2014-11-10 12:25:00,51.97,52.06,51.93,51.96,42500.0,51.97,52.06,51.93,51.96,42500.0
2014-11-10 12:30:00,51.97,52.13,51.97,52.09,42400.0,51.97,52.13,51.97,52.09,42400.0
2014-11-10 12:35:00,52.08,52.08,51.95,52.04,22000.0,52.08,52.08,51.95,52.04,22000.0
2014-11-10 12:40:00,52.03,52.13,52.03,52.08,18600.0,52.03,52.13,52.03,52.08,18600.0
2014-11-10 12:45:00,52.07,52.11,52.02,52.03,14500.0,52.07,52.11,52.02,52.03,14500.0
2014-11-10 12:50:00,52.02,52.1,52.0,52.1,11600.0,52.02,52.1,52.0,52.1,11600.0
2014-11-10 12:55:00,52.12,52.43,52.12,52.37,59200.0,52.12,52.43,52.12,52.37,59200.0
2014-11-10 13:00:00,52.35,52.45,52.34,52.45,55900.0,52.35,52.45,52.34,52.45,55900.0
2014-11-10 13:05:00,52.42,52.55,52.31,52.49,67000.0,52.42,52.55,52.31,52.49,67000.0
2014-11-10 13:10:00,52.5,52.6,52.47,52.52,52100.0,52.5,52.6,52.47,52.52,52100.0
2014-11-10 13:15:00,52.52,52.54,52.39,52.43,55600.0,52.52,52.54,52.39,52.43,55600.0
2014-11-10 13:20:00,52.44,52.6,52.43,52.51,40900.0,52.44,52.6,52.43,52.51,40900.0
2014-11-10 13:25:00,52.51,52.53,52.47,52.48,20000.0,52.51,52.53,52.47,52.48,20000.0
2014-11-10 13:30:00,52.48,52.52,52.27,52.3,49900.0,52.48,52.52,52.27,52.3,49900.0
2014-11-10 13:35:00,52.3,52.31,52.16,52.25,47200.0,52.3,52.31,52.16,52.25,47200.0
2014-11-10 13:40:00,52.24,52.24,52.12,52.16,36700.0,52.24,52.24,52.12,52.16,36700.0
2014-11-10 13:45:00,52.16,52.18,52.04,52.04,27500.0,52.16,52.18,52.04,52.04,27500.0
2014-11-10 13:50:00,52.04,52.05,52.0,52.01,36800.0,52.04,52.05,52.0,52.01,36800.0
2014-11-10 13:55:00,52.01,52.01,51.82,51.9,42000.0,52.01,52.01,51.82,51.9,42000.0
2014-11-10 14:00:00,51.86,51.88,51.76,51.77,22300.0,51.86,51.88,51.76,51.77,22300.0
2014-11-10 14:05:00,51.77,51.94,51.72,51.89,60100.0,51.77,51.94,51.72,51.89,60100.0
2014-11-10 14:10:00,51.88,51.88,51.76,51.81,28400.0,51.88,51.88,51.76,51.81,28400.0
2014-11-10 14:15:00,51.8,51.82,51.72,51.74,22100.0,51.8,51.82,51.72,51.74,22100.0
2014-11-10 14:20:00,51.74,51.77,51.59,51.59,33600.0,51.74,51.77,51.59,51.59,33600.0
2014-11-10 14:25:00,51.6,51.77,51.59,51.65,28100.0,51.6,51.77,51.59,51.65,28100.0
2014-11-10 14:30:00,51.67,51.75,51.6,51.69,31400.0,51.67,51.75,51.6,51.69,31400.0
2014-11-10 14:35:00,51.69,51.84,51.69,51.82,25500.0,51.69,51.84,51.69,51.82,25500.0
2014-11-10 14:40:00,51.8,51.93,51.74,51.91,21700.0,51.8,51.93,51.74,51.91,21700.0
2014-11-10 14:45:00,51.9,51.9,51.79,51.79,14900.0,51.9,51.9,51.79,51.79,14900.0
2014-11-10 14:50:00,51.79,51.82,51.68,51.81,20400.0,51.79,51.82,51.68,51.81,20400.0
2014-11-10 14:55:00,51.8,51.96,51.73,51.96,23200.0,51.8,51.96,51.73,51.96,23200.0
2014-11-10 15:00:00,51.97,52.19,51.96,52.18,37100.0,51.97,52.19,51.96,52.18,37100.0
2014-11-10 15:05:00,52.18,52.19,52.1,52.15,18900.0,52.18,52.19,52.1,52.15,18900.0
2014-11-10 15:10:00,52.14,52.15,52.03,52.12,31900.0,52.14,52.15,52.03,52.12,31900.0
2014-11-10 15:15:00,52.13,52.13,52.05,52.08,14100.0,52.13,52.13,52.05,52.08,14100.0
2014-11-10 15:20:00,52.08,52.13,52.02,52.1,31100.0,52.08,52.13,52.02,52.1,31100.0
2014-11-10 15:25:00,52.1,52.11,52.01,52.03,19600.0,52.1,52.11,52.01,52.03,19600.0
2014-11-10 15:30:00,52.04,52.04,51.84,51.86,41800.0,52.04,52.04,51.84,51.86,41800.0
2014-11-10 15:35:00,51.86,51.89,51.84,51.85,38700.0,51.86,51.89,51.84,51.85,38700.0
2014-11-10 15:40:00,51.86,51.92,51.85,51.9,53600.0,51.86,51.92,51.85,51.9,53600.0
2014-11-10 15:45:00,51.91,52.03,51.9,52.02,47400.0,51.91,52.03,51.9,52.02,47400.0
2014-11-10 15:50:00,52.01,52.08,51.91,51.94,83900.0,52.01,52.08,51.91,51.94,83900.0
2014-11-10 15:55:00,51.94,51.97,51.84,51.94,115900.0,51.94,51.97,51.84,51.94,115900.0
2014-11-11 09:30:00,51.91,52.0,51.67,51.95,58800.0,51.91,52.0,51.67,51.95,58800.0
2014-11-11 09:35:00,51.89,51.97,51.55,51.61,28400.0,51.89,51.97,51.55,51.61,28400.0
2014-11-11 09:40:00,51.61,51.74,51.38,51.52,57800.0,51.61,51.74,51.38,51.52,57800.0
2014-11-11 09:45:00,51.59,52.06,51.58,51.84,70800.0,51.59,52.06,51.58,51.84,70800.0
2014-11-11 09:50:00,51.8,52.09,51.7,51.8,31900.0,51.8,52.09,51.7,51.8,31900.0
2014-11-11 09:55:00,51.76,51.88,51.73,51.76,31800.0,51.76,51.88,51.73,51.76,31800.0
2014-11-11 10:00:00,51.78,52.13,51.78,52.08,24300.0,51.78,52.13,51.78,52.08,24300.0
2014-11-11 10:05:00,52.1,52.35,51.99,52.1,49600.0,52.1,52.35,51.99,52.1,49600.0
2014-11-11 10:10:00,52.12,52.14,51.92,51.92,17500.0,52.12,52.14,51.92,51.92,17500.0
2014-11-11 10:15:00,51.94,52.16,51.94,52.07,13000.0,51.94,52.16,51.94,52.07,13000.0
2014-11-11 10:20:00,52.11,52.11,51.74,51.9,20700.0,52.11,52.11,51.74,51.9,20700.0
2014-11-11 10:25:00,51.87,51.87,51.57,51.75,54000.0,51.87,51.87,51.57,51.75,54000.0
2014-11-11 10:30:00,51.75,51.8,51.52,51.53,34400.0,51.75,51.8,51.52,51.53,34400.0
2014-11-11 10:35:00,51.52,51.56,51.35,51.35,27100.0,51.52,51.56,51.35,51.35,27100.0
2014-11-11 10:40:00,51.37,51.6,51.37,51.42,34200.0,51.37,51.6,51.37,51.42,34200.0
2014-11-11 10:45:00,51.44,51.67,51.44,51.57,25300.0,51.44,51.67,51.44,51.57,25300.0
2014-11-11 10:50:00,51.56,51.59,51.51,51.59,13600.0,51.56,51.59,51.51,51.59,13600.0
2014-11-11 10:55:00,51.57,51.57,51.4,51.4,19000.0,51.57,51.57,51.4,51.4,19000.0
2014-11-11 11:00:00,51.43,51.44,51.23,51.24,23400.0,51.43,51.44,51.23,51.24,23400.0
2014-11-11 11:05:00,51.23,51.26,51.15,51.18,37800.0,51.23,51.26,51.15,51.18,37800.0
2014-11-11 11:10:00,51.16,51.19,51.11,51.14,20200.0,51.16,51.19,51.11,51.14,20200.0
2014-11-11 11:15:00,51.17,51.23,51.11,51.22,20500.0,51.17,51.23,51.11,51.22,20500.0
2014-11-11 11:20:00,51.23,51.43,51.2,51.34,23300.0,51.23,51.43,51.2,51.34,23300.0
2014-11-11 11:25:00,51.33,51.37,51.27,51.28,14000.0,51.33,51.37,51.27,51.28,14000.0
2014-11-11 11:30:00,51.27,51.31,51.13,51.15,25000.0,51.27,51.31,51.13,51.15,25000.0
2014-11-11 11:35:00,51.17,51.18,51.0,51.05,14300.0,51.17,51.18,51.0,51.05,14300.0
2014-11-11 11:40:00,51.05,51.09,50.95,50.95,15500.0,51.05,51.09,50.95,50.95,15500.0
2014-11-11 11:45:00,50.94,50.98,50.85,50.91,21300.0,50.94,50.98,50.85,50.91,21300.0
2014-11-11 11:50:00,50.91,51.08,50.89,51.05,18700.0,50.91,51.08,50.89,51.05,18700.0
2014-11-11 11:55:00,51.01,51.04,50.96,51.03,16900.0,51.01,51.04,50.96,51.03,16900.0
2014-11-11 12:00:00,51.02,51.03,50.95,51.02,10300.0,51.02,51.03,50.95,51.02,10300.0
2014-11-11 12:05:00,51.03,51.1,50.91,50.96,16800.0,51.03,51.1,50.91,50.96,16800.0
2014-11-11 12:10:00,50.95,51.04,50.91,51.02,10600.0,50.95,51.04,50.91,51.02,10600.0
2014-11-11 12:15:00,51.04,51.21,51.04,51.12,26800.0,51.04,51.21,51.04,51.12,26800.0
2014-11-11 12:20:00,51.12,51.23,51.1,51.21,11900.0,51.12,51.23,51.1,51.21,11900.0
2014-11-11 12:25:00,51.19,51.29,51.19,51.27,6100.0,51.19,51.29,51.19,51.27,6100.0
2014-11-11 12:30:00,51.29,51.47,51.28,51.34,18700.0,51.29,51.47,51.28,51.34,18700.0
2014-11-11 12:35:00,51.38,51.5,51.37,51.47,15400.0,51.38,51.5,51.37,51.47,15400.0
2014-11-11 12:40:00,51.47,51.52,51.36,51.36,42500.0,51.47,51.52,51.36,51.36,42500.0
2014-11-11 12:45:00,51.35,51.42,51.3,51.32,8600.0,51.35,51.42,51.3,51.32,8600.0
2014-11-11 12:50:00,51.33,51.39,51.21,51.34,31400.0,51.33,51.39,51.21,51.34,31400.0
2014-11-11 12:55:00,51.32,51.36,51.23,51.23,13300.0,51.32,51.36,51.23,51.23,13300.0
2014-11-11 13:00:00,51.22,51.26,51.12,51.2,13700.0,51.22,51.26,51.12,51.2,13700.0
2014-11-11 13:05:00,51.22,51.3,51.22,51.3,9500.0,51.22,51.3,51.22,51.3,9500.0
2014-11-11 13:10:00,51.29,51.3,51.07,51.08,7600.0,51.29,51.3,51.07,51.08,7600.0
2014-11-11 13:15:00,51.07,51.1,51.01,51.05,9200.0,51.07,51.1,51.01,51.05,9200.0
2014-11-11 13:20:00,51.07,51.08,50.99,50.99,27900.0,51.07,51.08,50.99,50.99,27900.0
2014-11-11 13:25:00,50.99,51.1,50.99,51.06,27700.0,50.99,51.1,50.99,51.06,27700.0
2014-11-11 13:30:00,51.07,51.11,51.0,51.1,13800.0,51.07,51.11,51.0,51.1,13800.0
2014-11-11 13:35:00,51.1,51.14,51.05,51.1,10000.0,51.1,51.14,51.05,51.1,10000.0
2014-11-11 13:40:00,51.08,51.09,51.0,51.0,17700.0,51.08,51.09,51.0,51.0,17700.0
2014-11-11 13:45:00,51.01,51.02,50.91,50.94,14200.0,51.01,51.02,50.91,50.94,14200.0
2014-11-11 13:50:00,50.94,50.94,50.89,50.92,19100.0,50.94,50.94,50.89,50.92,19100.0
2014-11-11 13:55:00,50.92,50.92,50.83,50.91,22800.0,50.92,50.92,50.83,50.91,22800.0
2014-11-11 14:00:00,50.89,51.01,50.89,51.01,19000.0,50.89,51.01,50.89,51.01,19000.0
2014-11-11 14:05:00,51.01,51.06,50.99,51.04,6800.0,51.01,51.06,50.99,51.04,6800.0
2014-11-11 14:10:00,51.04,51.04,50.84,50.91,19900.0,51.04,51.04,50.84,50.91,19900.0
2014-11-11 14:15:00,50.91,50.94,50.81,50.83,10400.0,50.91,50.94,50.81,50.83,10400.0
2014-11-11 14:20:00,50.84,50.88,50.81,50.86,11300.0,50.84,50.88,50.81,50.86,11300.0
2014-11-11 14:25:00,50.86,50.94,50.85,50.85,21100.0,50.86,50.94,50.85,50.85,21100.0
2014-11-11 14:30:00,50.85,50.85,50.76,50.83,22100.0,50.85,50.85,50.76,50.83,22100.0
2014-11-11 14:35:00,50.85,50.96,50.8,50.91,15400.0,50.85,50.96,50.8,50.91,15400.0
2014-11-11 14:40:00,50.89,50.9,50.84,50.84,9400.0,50.89,50.9,50.84,50.84,9400.0
2014-11-11 14:45:00,50.84,50.86,50.83,50.85,10200.0,50.84,50.86,50.83,50.85,10200.0
2014-11-11 14:50:00,50.85,50.87,50.79,50.81,13600.0,50.85,50.87,50.79,50.81,13600.0
2014-11-11 14:55:00,50.8,50.83,50.78,50.82,15900.0,50.8,50.83,50.78,50.82,15900.0
2014-11-11 15:00:00,50.83,50.83,50.79,50.83,12100.0,50.83,50.83,50.79,50.83,12100.0
2014-11-11 15:05:00,50.82,50.87,50.81,50.83,26900.0,50.82,50.87,50.81,50.83,26900.0
2014-11-11 15:10:00,50.84,50.89,50.83,50.89,32100.0,50.84,50.89,50.83,50.89,32100.0
2014-11-11 15:15:00,50.9,50.93,50.9,50.91,20000.0,50.9,50.93,50.9,50.91,20000.0
2014-11-11 15:20:00,50.91,50.93,50.84,50.84,29300.0,50.91,50.93,50.84,50.84,29300.0
2014-11-11 15:25:00,50.85,50.88,50.81,50.82,21800.0,50.85,50.88,50.81,50.82,21800.0
2014-11-11 15:30:00,50.83,50.97,50.82,50.94,26000.0,50.83,50.97,50.82,50.94,26000.0
2014-11-11 15:35:00,50.94,51.04,50.94,51.03,26100.0,50.94,51.04,50.94,51.03,26100.0
2014-11-11 15:40:00,51.04,51.13,51.0,51.06,36500.0,51.04,51.13,51.0,51.06,36500.0
2014-11-11 15:45:00,51.06,51.11,51.0,51.1,33700.0,51.06,51.11,51.0,51.1,33700.0
2014-11-11 15:50:00,51.11,51.12,50.97,51.06,79300.0,51.11,51.12,50.97,51.06,79300.0
2014-11-11 15:55:00,51.06,51.08,50.96,51.0,54400.0,51.06,51.08,50.96,51.0,54400.0
2014-11-12 09:30:00,51.11,51.39,50.8,51.0,88500.0,51.11,51.39,50.8,51.0,88500.0
2014-11-12 09:35:00,51.0,51.17,50.62,50.75,94100.0,51.0,51.17,50.62,50.75,94100.0
2014-11-12 09:40:00,50.83,50.9,50.25,50.28,81800.0,50.83,50.9,50.25,50.28,81800.0
2014-11-12 09:45:00,50.27,50.28,49.76,49.99,156900.0,50.27,50.28,49.76,49.99,156900.0
2014-11-12 09:50:00,50.04,50.05,49.71,49.82,83000.0,50.04,50.05,49.71,49.82,83000.0
2014-11-12 09:55:00,49.84,49.85,49.36,49.59,107700.0,49.84,49.85,49.36,49.59,107700.0
2014-11-12 10:00:00,49.59,49.79,49.4,49.73,106600.0,49.59,49.79,49.4,49.73,106600.0
2014-11-12 10:05:00,49.74,50.0,49.69,49.99,99600.0,49.74,50.0,49.69,49.99,99600.0
2014-11-12 10:10:00,50.01,50.15,49.83,49.84,64900.0,50.01,50.15,49.83,49.84,64900.0
2014-11-12 10:15:00,49.85,49.97,49.68,49.74,57900.0,49.85,49.97,49.68,49.74,57900.0
2014-11-12 10:20:00,49.72,49.89,49.61,49.69,38100.0,49.72,49.89,49.61,49.69,38100.0
2014-11-12 10:25:00,49.69,49.71,49.52,49.65,40600.0,49.69,49.71,49.52,49.65,40600.0
2014-11-12 10:30:00,49.66,49.87,49.63,49.71,66700.0,49.66,49.87,49.63,49.71,66700.0
2014-11-12 10:35:00,49.77,49.81,49.44,49.45,56800.0,49.77,49.81,49.44,49.45,56800.0
2014-11-12 10:40:00,49.47,49.9,49.46,49.61,45000.0,49.47,49.9,49.46,49.61,45000.0
2014-11-12 10:45:00,49.6,49.6,49.36,49.36,56200.0,49.6,49.6,49.36,49.36,56200.0
2014-11-12 10:50:00,49.36,49.37,49.2,49.22,87700.0,49.36,49.37,49.2,49.22,87700.0
2014-11-12 10:55:00,49.22,49.54,49.21,49.35,45800.0,49.22,49.54,49.21,49.35,45800.0
2014-11-12 11:00:00,49.35,49.39,49.18,49.29,44000.0,49.35,49.39,49.18,49.29,44000.0
2014-11-12 11:05:00,49.3,49.59,49.2,49.54,47600.0,49.3,49.59,49.2,49.54,47600.0
2014-11-12 11:10:00,49.52,49.58,49.48,49.5,24600.0,49.52,49.58,49.48,49.5,24600.0
2014-11-12 11:15:00,49.5,49.6,49.41,49.56,42400.0,49.5,49.6,49.41,49.56,42400.0
2014-11-12 11:20:00,49.57,49.85,49.57,49.79,58700.0,49.57,49.85,49.57,49.79,58700.0
2014-11-12 11:25:00,49.79,49.79,49.54,49.56,32100.0,49.79,49.79,49.54,49.56,32100.0
2014-11-12 11:30:00,49.54,49.6,49.48,49.6,29100.0,49.54,49.6,49.48,49.6,29100.0
2014-11-12 11:35:00,49.61,49.85,49.58,49.75,31600.0,49.61,49.85,49.58,49.75,31600.0
2014-11-12 11:40:00,49.73,49.83,49.59,49.8,49200.0,49.73,49.83,49.59,49.8,49200.0
2014-11-12 11:45:00,49.76,49.85,49.65,49.69,30500.0,49.76,49.85,49.65,49.69,30500.0
2014-11-12 11:50:00,49.73,49.76,49.58,49.59,18500.0,49.73,49.76,49.58,49.59,18500.0
2014-11-12 11:55:00,49.58,49.64,49.53,49.55,15700.0,49.58,49.64,49.53,49.55,15700.0
2014-11-12 12:00:00,49.56,49.57,49.39,49.41,26500.0,49.56,49.57,49.39,49.41,26500.0
2014-11-12 12:05:00,49.42,49.6,49.41,49.42,45400.0,49.42,49.6,49.41,49.42,45400.0
2014-11-12 12:10:00,49.38,49.42,49.33,49.34,22100.0,49.38,49.42,49.33,49.34,22100.0
2014-11-12 12:15:00,49.34,49.44,49.34,49.44,11300.0,49.34,49.44,49.34,49.44,11300.0
2014-11-12 12:20:00,49.43,49.46,49.35,49.41,25700.0,49.43,49.46,49.35,49.41,25700.0
2014-11-12 12:25:00,49.42,49.58,49.41,49.57,46000.0,49.42,49.58,49.41,49.57,46000.0
2014-11-12 12:30:00,49.57,49.57,49.4,49.46,33200.0,49.57,49.57,49.4,49.46,33200.0
2014-11-12 12:35:00,49.45,49.45,49.35,49.37,20100.0,49.45,49.45,49.35,49.37,20100.0
2014-11-12 12:40:00,49.35,49.4,49.34,49.39,16200.0,49.35,49.4,49.34,49.39,16200.0
2014-11-12 12:45:00,49.4,49.55,49.4,49.55,12200.0,49.4,49.55,49.4,49.55,12200.0
2014-11-12 12:50:00,49.55,49.56,49.39,49.39,14200.0,49.55,49.56,49.39,49.39,14200.0
2014-11-12 12:55:00,49.41,49.46,49.36,49.37,18100.0,49.41,49.46,49.36,49.37,18100.0
2014-11-12 13:00:00,49.38,49.38,49.28,49.28,31900.0,49.38,49.38,49.28,49.28,31900.0
2014-11-12 13:05:00,49.29,49.33,49.26,49.31,26000.0,49.29,49.33,49.26,49.31,26000.0
2014-11-12 13:10:00,49.32,49.51,49.28,49.49,39000.0,49.32,49.51,49.28,49.49,39000.0
2014-11-12 13:15:00,49.49,49.63,49.46,49.56,30200.0,49.49,49.63,49.46,49.56,30200.0
2014-11-12 13:20:00,49.55,49.62,49.53,49.59,33000.0,49.55,49.62,49.53,49.59,33000.0
2014-11-12 13:25:00,49.59,49.69,49.57,49.6,20900.0,49.59,49.69,49.57,49.6,20900.0
2014-11-12 13:30:00,49.6,49.65,49.54,49.59,15100.0,49.6,49.65,49.54,49.59,15100.0
2014-11-12 13:35:00,49.59,49.61,49.51,49.56,38300.0,49.59,49.61,49.51,49.56,38300.0
2014-11-12 13:40:00,49.54,49.67,49.54,49.64,18000.0,49.54,49.67,49.54,49.64,18000.0
2014-11-12 13:45:00,49.65,49.67,49.54,49.58,19700.0,49.65,49.67,49.54,49.58,19700.0
2014-11-12 13:50:00,49.57,49.58,49.51,49.55,35300.0,49.57,49.58,49.51,49.55,35300.0
2014-11-12 13:55:00,49.53,49.56,49.43,49.46,31500.0,49.53,49.56,49.43,49.46,31500.0
2014-11-12 14:00:00,49.46,49.52,49.33,49.38,25600.0,49.46,49.52,49.33,49.38,25600.0
2014-11-12 14:05:00,49.37,49.43,49.37,49.39,8100.0,49.37,49.43,49.37,49.39,8100.0
2014-11-12 14:10:00,49.39,49.48,49.39,49.45,11200.0,49.39,49.48,49.39,49.45,11200.0
2014-11-12 14:15:00,49.45,49.51,49.4,49.5,20400.0,49.45,49.51,49.4,49.5,20400.0
2014-11-12 14:20:00,49.5,49.62,49.5,49.51,12300.0,49.5,49.62,49.5,49.51,12300.0
2014-11-12 14:25:00,49.52,49.52,49.4,49.41,16500.0,49.52,49.52,49.4,49.41,16500.0
2014-11-12 14:30:00,49.42,49.46,49.33,49.43,29400.0,49.42,49.46,49.33,49.43,29400.0
2014-11-12 14:35:00,49.43,49.43,49.35,49.37,20100.0,49.43,49.43,49.35,49.37,20100.0
2014-11-12 14:40:00,49.37,49.37,49.3,49.31,20000.0,49.37,49.37,49.3,49.31,20000.0
2014-11-12 14:45:00,49.31,49.42,49.28,49.3,29200.0,49.31,49.42,49.28,49.3,29200.0
2014-11-12 14:50:00,49.3,49.35,49.27,49.32,28100.0,49.3,49.35,49.27,49.32,28100.0
2014-11-12 14:55:00,49.33,49.39,49.3,49.36,11200.0,49.33,49.39,49.3,49.36,11200.0
2014-11-12 15:00:00,49.36,49.43,49.3,49.39,18600.0,49.36,49.43,49.3,49.39,18600.0
2014-11-12 15:05:00,49.39,49.4,49.32,49.38,16200.0,49.39,49.4,49.32,49.38,16200.0
2014-11-12 15:10:00,49.39,49.45,49.35,49.43,28800.0,49.39,49.45,49.35,49.43,28800.0
2014-11-12 15:15:00,49.43,49.51,49.43,49.48,22400.0,49.43,49.51,49.43,49.48,22400.0
2014-11-12 15:20:00,49.47,49.47,49.41,49.43,27600.0,49.47,49.47,49.41,49.43,27600.0
2014-11-12 15:25:00,49.42,49.46,49.39,49.42,27500.0,49.42,49.46,49.39,49.42,27500.0
2014-11-12 15:30:00,49.43,49.5,49.41,49.45,25900.0,49.43,49.5,49.41,49.45,25900.0
2014-11-12 15:35:00,49.46,49.6,49.4,49.59,74600.0,49.46,49.6,49.4,49.59,74600.0
2014-11-12 15:40:00,49.59,49.77,49.42,49.77,146200.0,49.59,49.77,49.42,49.77,146200.0
2014-11-12 15:45:00,49.77,49.79,49.62,49.68,63300.0,49.77,49.79,49.62,49.68,63300.0
2014-11-12 15:50:00,49.67,49.7,49.57,49.64,72100.0,49.67,49.7,49.57,49.64,72100.0
2014-11-12 15:55:00,49.64,49.65,49.56,49.58,89200.0,49.64,49.65,49.56,49.58,89200.0
2014-11-13 09:30:00,49.25,49.4,48.79,48.93,179200.0,49.25,49.4,48.79,48.93,179200.0
2014-11-13 09:35:00,48.92,49.1,48.65,48.85,146500.0,48.92,49.1,48.65,48.85,146500.0
2014-11-13 09:40:00,48.86,48.86,48.57,48.74,104600.0,48.86,48.86,48.57,48.74,104600.0
2014-11-13 09:45:00,48.73,48.78,48.32,48.37,138600.0,48.73,48.78,48.32,48.37,138600.0
2014-11-13 09:50:00,48.35,48.56,48.25,48.33,64200.0,48.35,48.56,48.25,48.33,64200.0
2014-11-13 09:55:00,48.3,48.5,48.28,48.37,57900.0,48.3,48.5,48.28,48.37,57900.0
2014-11-13 10:00:00,48.34,48.34,47.77,47.89,183500.0,48.34,48.34,47.77,47.89,183500.0
2014-11-13 10:05:00,47.9,48.19,47.88,48.11,48300.0,47.9,48.19,47.88,48.11,48300.0
2014-11-13 10:10:00,48.1,48.31,48.1,48.28,42200.0,48.1,48.31,48.1,48.28,42200.0
2014-11-13 10:15:00,48.29,48.35,48.14,48.14,38900.0,48.29,48.35,48.14,48.14,38900.0
2014-11-13 10:20:00,48.12,48.16,48.05,48.11,35000.0,48.12,48.16,48.05,48.11,35000.0
2014-11-13 10:25:00,48.11,48.13,47.85,48.0,92300.0,48.11,48.13,47.85,48.0,92300.0
2014-11-13 10:30:00,47.98,48.07,47.55,47.57,136600.0,47.98,48.07,47.55,47.57,136600.0
2014-11-13 10:35:00,47.57,47.78,47.55,47.76,61300.0,47.57,47.78,47.55,47.76,61300.0
2014-11-13 10:40:00,47.76,47.83,47.67,47.72,39100.0,47.76,47.83,47.67,47.72,39100.0
2014-11-13 10:45:00,47.69,47.92,47.68,47.91,36600.0,47.69,47.92,47.68,47.91,36600.0
2014-11-13 10:50:00,47.89,48.0,47.84,47.97,49300.0,47.89,48.0,47.84,47.97,49300.0
2014-11-13 10:55:00,47.99,47.99,47.75,47.78,21800.0,47.99,47.99,47.75,47.78,21800.0
2014-11-13 11:00:00,47.79,47.8,47.56,47.56,40700.0,47.79,47.8,47.56,47.56,40700.0
2014-11-13 11:05:00,47.55,47.71,47.53,47.68,43600.0,47.55,47.71,47.53,47.68,43600.0
2014-11-13 11:10:00,47.7,47.74,47.66,47.71,27200.0,47.7,47.74,47.66,47.71,27200.0
2014-11-13 11:15:00,47.7,47.82,47.65,47.81,31700.0,47.7,47.82,47.65,47.81,31700.0
2014-11-13 11:20:00,47.81,47.85,47.72,47.74,23800.0,47.81,47.85,47.72,47.74,23800.0
2014-11-13 11:25:00,47.75,47.77,47.54,47.54,46300.0,47.75,47.77,47.54,47.54,46300.0
2014-11-13 11:30:00,47.54,47.57,47.4,47.41,56700.0,47.54,47.57,47.4,47.41,56700.0
2014-11-13 11:35:00,47.41,47.41,47.13,47.14,47200.0,47.41,47.41,47.13,47.14,47200.0
2014-11-13 11:40:00,47.13,47.3,47.13,47.28,63100.0,47.13,47.3,47.13,47.28,63100.0
2014-11-13 11:45:00,47.27,47.37,47.19,47.35,35500.0,47.27,47.37,47.19,47.35,35500.0
2014-11-13 11:50:00,47.37,47.44,47.3,47.39,38100.0,47.37,47.44,47.3,47.39,38100.0
2014-11-13 11:55:00,47.39,47.65,47.39,47.63,52700.0,47.39,47.65,47.39,47.63,52700.0
2014-11-13 12:00:00,47.61,47.72,47.57,47.6,35000.0,47.61,47.72,47.57,47.6,35000.0
2014-11-13 12:05:00,47.6,47.8,47.59,47.79,65600.0,47.6,47.8,47.59,47.79,65600.0
2014-11-13 12:10:00,47.78,47.92,47.76,47.79,33900.0,47.78,47.92,47.76,47.79,33900.0
2014-11-13 12:15:00,47.77,48.0,47.77,47.92,25700.0,47.77,48.0,47.77,47.92,25700.0
2014-11-13 12:20:00,47.9,47.9,47.83,47.87,11200.0,47.9,47.9,47.83,47.87,11200.0
2014-11-13 12:25:00,47.83,47.85,47.73,47.79,20500.0,47.83,47.85,47.73,47.79,20500.0
2014-11-13 12:30:00,47.78,47.89,47.77,47.77,27300.0,47.78,47.89,47.77,47.77,27300.0
2014-11-13 12:35:00,47.81,47.9,47.8,47.87,7900.0,47.81,47.9,47.8,47.87,7900.0
2014-11-13 12:40:00,47.85,47.99,47.85,47.98,22800.0,47.85,47.99,47.85,47.98,22800.0
2014-11-13 12:45:00,47.99,47.99,47.82,47.99,30400.0,47.99,47.99,47.82,47.99,30400.0
2014-11-13 12:50:00,47.99,48.08,47.85,47.9,46600.0,47.99,48.08,47.85,47.9,46600.0
2014-11-13 12:55:00,47.88,47.9,47.65,47.65,49300.0,47.88,47.9,47.65,47.65,49300.0
2014-11-13 13:00:00,47.65,47.9,47.64,47.85,21000.0,47.65,47.9,47.64,47.85,21000.0
2014-11-13 13:05:00,47.84,47.87,47.6,47.64,27400.0,47.84,47.87,47.6,47.64,27400.0
2014-11-13 13:10:00,47.62,47.77,47.56,47.7,27700.0,47.62,47.77,47.56,47.7,27700.0
2014-11-13 13:15:00,47.66,47.72,47.57,47.67,15600.0,47.66,47.72,47.57,47.67,15600.0
2014-11-13 13:20:00,47.65,47.65,47.36,47.41,66300.0,47.65,47.65,47.36,47.41,66300.0
2014-11-13 13:25:00,47.41,47.53,47.35,47.43,15100.0,47.41,47.53,47.35,47.43,15100.0
2014-11-13 13:30:00,47.41,47.41,47.23,47.26,45400.0,47.41,47.41,47.23,47.26,45400.0
2014-11-13 13:35:00,47.23,47.34,47.13,47.29,28000.0,47.23,47.34,47.13,47.29,28000.0
2014-11-13 13:40:00,47.3,47.39,47.29,47.36,11300.0,47.3,47.39,47.29,47.36,11300.0
2014-11-13 13:45:00,47.36,47.4,47.3,47.37,14800.0,47.36,47.4,47.3,47.37,14800.0
2014-11-13 13:50:00,47.37,47.5,47.35,47.45,28000.0,47.37,47.5,47.35,47.45,28000.0
2014-11-13 13:55:00,47.45,47.57,47.43,47.5,24800.0,47.45,47.57,47.43,47.5,24800.0
2014-11-13 14:00:00,47.5,47.59,47.47,47.57,26800.0,47.5,47.59,47.47,47.57,26800.0
2014-11-13 14:05:00,47.56,47.62,47.52,47.52,22100.0,47.56,47.62,47.52,47.52,22100.0
2014-11-13 14:10:00,47.52,47.55,47.49,47.54,42100.0,47.52,47.55,47.49,47.54,42100.0
2014-11-13 14:15:00,47.53,47.57,47.47,47.53,31300.0,47.53,47.57,47.47,47.53,31300.0
2014-11-13 14:20:00,47.51,47.54,47.45,47.48,14300.0,47.51,47.54,47.45,47.48,14300.0
2014-11-13 14:25:00,47.47,47.58,47.47,47.55,17800.0,47.47,47.58,47.47,47.55,17800.0
2014-11-13 14:30:00,47.59,47.6,47.43,47.45,19600.0,47.59,47.6,47.43,47.45,19600.0
2014-11-13 14:35:00,47.45,47.45,47.36,47.41,17000.0,47.45,47.45,47.36,47.41,17000.0
2014-11-13 14:40:00,47.4,47.5,47.38,47.5,27100.0,47.4,47.5,47.38,47.5,27100.0
2014-11-13 14:45:00,47.5,47.58,47.5,47.53,16900.0,47.5,47.58,47.5,47.53,16900.0
2014-11-13 14:50:00,47.53,47.54,47.49,47.51,21900.0,47.53,47.54,47.49,47.51,21900.0
2014-11-13 14:55:00,47.51,47.54,47.43,47.5,31600.0,47.51,47.54,47.43,47.5,31600.0
2014-11-13 15:00:00,47.49,47.54,47.46,47.47,13500.0,47.49,47.54,47.46,47.47,13500.0
2014-11-13 15:05:00,47.48,47.49,47.43,47.48,15400.0,47.48,47.49,47.43,47.48,15400.0
2014-11-13 15:10:00,47.49,47.49,47.35,47.4,20600.0,47.49,47.49,47.35,47.4,20600.0
2014-11-13 15:15:00,47.41,47.43,47.33,47.34,23200.0,47.41,47.43,47.33,47.34,23200.0
2014-11-13 15:20:00,47.33,47.35,47.28,47.3,16400.0,47.33,47.35,47.28,47.3,16400.0
2014-11-13 15:25:00,47.3,47.45,47.22,47.22,38900.0,47.3,47.45,47.22,47.22,38900.0
2014-11-13 15:30:00,47.23,47.46,47.15,47.45,78300.0,47.23,47.46,47.15,47.45,78300.0
2014-11-13 15:35:00,47.45,47.62,47.43,47.59,80400.0,47.45,47.62,47.43,47.59,80400.0
2014-11-13 15:40:00,47.59,47.66,47.55,47.65,62500.0,47.59,47.66,47.55,47.65,62500.0
2014-11-13 15:45:00,47.66,47.66,47.51,47.56,81700.0,47.66,47.66,47.51,47.56,81700.0
2014-11-13 15:50:00,47.57,47.69,47.54,47.55,109500.0,47.57,47.69,47.54,47.55,109500.0
2014-11-13 15:55:00,47.56,47.6,47.5,47.55,114800.0,47.56,47.6,47.5,47.55,114800.0
2014-11-14 09:30:00,47.31,47.39,46.51,46.63,151900.0,47.31,47.39,46.51,46.63,151900.0
2014-11-14 09:35:00,46.67,47.1,46.61,46.75,100400.0,46.67,47.1,46.61,46.75,100400.0
2014-11-14 09:40:00,46.77,47.2,46.75,46.9,88100.0,46.77,47.2,46.75,46.9,88100.0
2014-11-14 09:45:00,46.86,47.05,46.56,46.56,61000.0,46.86,47.05,46.56,46.56,61000.0
2014-11-14 09:50:00,46.62,46.81,46.52,46.55,85100.0,46.62,46.81,46.52,46.55,85100.0
2014-11-14 09:55:00,46.55,46.58,45.95,46.0,276500.0,46.55,46.58,45.95,46.0,276500.0
2014-11-14 10:00:00,45.97,46.73,45.94,46.7,184800.0,45.97,46.73,45.94,46.7,184800.0
2014-11-14 10:05:00,46.7,46.89,46.65,46.73,59900.0,46.7,46.89,46.65,46.73,59900.0
2014-11-14 10:10:00,46.75,47.09,46.73,47.05,60800.0,46.75,47.09,46.73,47.05,60800.0
2014-11-14 10:15:00,47.03,47.07,46.7,46.86,78400.0,47.03,47.07,46.7,46.86,78400.0
2014-11-14 10:20:00,46.89,47.01,46.85,46.93,38300.0,46.89,47.01,46.85,46.93,38300.0
2014-11-14 10:25:00,46.95,47.35,46.95,47.06,63100.0,46.95,47.35,46.95,47.06,63100.0
2014-11-14 10:30:00,47.08,47.33,47.06,47.1,38800.0,47.08,47.33,47.06,47.1,38800.0
2014-11-14 10:35:00,47.1,47.35,47.1,47.35,43000.0,47.1,47.35,47.1,47.35,43000.0
2014-11-14 10:40:00,47.35,47.46,47.26,47.35,50900.0,47.35,47.46,47.26,47.35,50900.0
2014-11-14 10:45:00,47.37,47.74,47.33,47.62,65200.0,47.37,47.74,47.33,47.62,65200.0
2014-11-14 10:50:00,47.6,47.69,47.44,47.46,42100.0,47.6,47.69,47.44,47.46,42100.0
2014-11-14 10:55:00,47.46,47.69,47.46,47.56,25900.0,47.46,47.69,47.46,47.56,25900.0
2014-11-14 11:00:00,47.55,47.71,47.5,47.7,34600.0,47.55,47.71,47.5,47.7,34600.0
2014-11-14 11:05:00,47.7,47.74,47.55,47.57,50100.0,47.7,47.74,47.55,47.57,50100.0
2014-11-14 11:10:00,47.57,47.63,47.5,47.51,43800.0,47.57,47.63,47.5,47.51,43800.0
2014-11-14 11:15:00,47.51,47.51,47.35,47.38,23900.0,47.51,47.51,47.35,47.38,23900.0
2014-11-14 11:20:00,47.39,47.63,47.36,47.62,38900.0,47.39,47.63,47.36,47.62,38900.0
2014-11-14 11:25:00,47.62,47.79,47.59,47.75,51200.0,47.62,47.79,47.59,47.75,51200.0
2014-11-14 11:30:00,47.75,47.8,47.57,47.66,27300.0,47.75,47.8,47.57,47.66,27300.0
2014-11-14 11:35:00,47.66,47.7,47.63,47.64,65300.0,47.66,47.7,47.63,47.64,65300.0
2014-11-14 11:40:00,47.64,47.69,47.58,47.58,22700.0,47.64,47.69,47.58,47.58,22700.0
2014-11-14 11:45:00,47.59,47.67,47.41,47.45,38500.0,47.59,47.67,47.41,47.45,38500.0
2014-11-14 11:50:00,47.45,47.56,47.43,47.49,51100.0,47.45,47.56,47.43,47.49,51100.0
2014-11-14 11:55:00,47.48,47.61,47.46,47.6,15300.0,47.48,47.61,47.46,47.6,15300.0
2014-11-14 12:00:00,47.6,47.79,47.6,47.79,17600.0,47.6,47.79,47.6,47.79,17600.0
2014-11-14 12:05:00,47.8,47.82,47.68,47.79,20100.0,47.8,47.82,47.68,47.79,20100.0
2014-11-14 12:10:00,47.81,47.89,47.78,47.88,21900.0,47.81,47.89,47.78,47.88,21900.0
2014-11-14 12:15:00,47.87,47.93,47.79,47.85,17500.0,47.87,47.93,47.79,47.85,17500.0
2014-11-14 12:20:00,47.87,47.87,47.63,47.74,24700.0,47.87,47.87,47.63,47.74,24700.0
2014-11-14 12:25:00,47.74,47.75,47.65,47.66,8400.0,47.74,47.75,47.65,47.66,8400.0
2014-11-14 12:30:00,47.67,47.69,47.63,47.66,12400.0,47.67,47.69,47.63,47.66,12400.0
2014-11-14 12:35:00,47.65,47.74,47.65,47.68,13900.0,47.65,47.74,47.65,47.68,13900.0
2014-11-14 12:40:00,47.7,47.83,47.69,47.8,10000.0,47.7,47.83,47.69,47.8,10000.0
2014-11-14 12:45:00,47.81,47.94,47.79,47.85,19000.0,47.81,47.94,47.79,47.85,19000.0
2014-11-14 12:50:00,47.85,47.86,47.77,47.78,9200.0,47.85,47.86,47.77,47.78,9200.0
2014-11-14 12:55:00,47.79,47.98,47.79,47.98,27500.0,47.79,47.98,47.79,47.98,27500.0
2014-11-14 13:00:00,47.96,48.07,47.93,48.07,32300.0,47.96,48.07,47.93,48.07,32300.0
2014-11-14 13:05:00,48.08,48.25,48.08,48.18,43100.0,48.08,48.25,48.08,48.18,43100.0
2014-11-14 13:10:00,48.18,48.22,48.07,48.07,32500.0,48.18,48.22,48.07,48.07,32500.0
2014-11-14 13:15:00,48.06,48.17,48.0,48.14,19200.0,48.06,48.17,48.0,48.14,19200.0
2014-11-14 13:20:00,48.15,48.15,48.06,48.07,7500.0,48.15,48.15,48.06,48.07,7500.0
2014-11-14 13:25:00,48.06,48.1,48.04,48.08,13300.0,48.06,48.1,48.04,48.08,13300.0
2014-11-14 13:30:00,48.07,48.2,48.06,48.19,13300.0,48.07,48.2,48.06,48.19,13300.0
2014-11-14 13:35:00,48.17,48.22,48.15,48.2,14700.0,48.17,48.22,48.15,48.2,14700.0
2014-11-14 13:40:00,48.19,48.22,48.17,48.2,10100.0,48.19,48.22,48.17,48.2,10100.0
2014-11-14 13:45:00,48.18,48.35,48.17,48.33,38000.0,48.18,48.35,48.17,48.33,38000.0
2014-11-14 13:50:00,48.34,48.43,48.34,48.35,24000.0,48.34,48.43,48.34,48.35,24000.0
2014-11-14 13:55:00,48.34,48.4,48.28,48.28,22500.0,48.34,48.4,48.28,48.28,22500.0
2014-11-14 14:00:00,48.26,48.34,48.19,48.32,32900.0,48.26,48.34,48.19,48.32,32900.0
2014-11-14 14:05:00,48.3,48.36,48.29,48.35,25000.0,48.3,48.36,48.29,48.35,25000.0
2014-11-14 14:10:00,48.35,48.39,48.34,48.38,16200.0,48.35,48.39,48.34,48.38,16200.0
2014-11-14 14:15:00,48.39,48.64,48.39,48.64,63800.0,48.39,48.64,48.39,48.64,63800.0
2014-11-14 14:20:00,48.64,48.66,48.55,48.55,39000.0,48.64,48.66,48.55,48.55,39000.0
2014-11-14 14:25:00,48.56,48.62,48.55,48.6,22600.0,48.56,48.62,48.55,48.6,22600.0
2014-11-14 14:30:00,48.59,48.63,48.5,48.54,20900.0,48.59,48.63,48.5,48.54,20900.0
2014-11-14 14:35:00,48.53,48.55,48.41,48.45,22400.0,48.53,48.55,48.41,48.45,22400.0
2014-11-14 14:40:00,48.45,48.45,48.37,48.39,10300.0,48.45,48.45,48.37,48.39,10300.0
2014-11-14 14:45:00,48.39,48.41,48.36,48.39,15700.0,48.39,48.41,48.36,48.39,15700.0
2014-11-14 14:50:00,48.4,48.42,48.34,48.41,23800.0,48.4,48.42,48.34,48.41,23800.0
2014-11-14 14:55:00,48.41,48.43,48.39,48.41,20400.0,48.41,48.43,48.39,48.41,20400.0
2014-11-14 15:00:00,48.41,48.51,48.4,48.5,27700.0,48.41,48.51,48.4,48.5,27700.0
2014-11-14 15:05:00,48.48,48.65,48.48,48.57,31700.0,48.48,48.65,48.48,48.57,31700.0
2014-11-14 15:10:00,48.56,48.59,48.56,48.58,25700.0,48.56,48.59,48.56,48.58,25700.0
2014-11-14 15:15:00,48.59,48.59,48.5,48.54,31100.0,48.59,48.59,48.5,48.54,31100.0
2014-11-14 15:20:00,48.53,48.58,48.53,48.57,28300.0,48.53,48.58,48.53,48.57,28300.0
2014-11-14 15:25:00,48.58,48.63,48.57,48.59,37300.0,48.58,48.63,48.57,48.59,37300.0
2014-11-14 15:30:00,48.6,48.63,48.55,48.56,46900.0,48.6,48.63,48.55,48.56,46900.0
2014-11-14 15:35:00,48.57,48.59,48.49,48.49,53000.0,48.57,48.59,48.49,48.49,53000.0
2014-11-14 15:40:00,48.5,48.5,48.43,48.46,38900.0,48.5,48.5,48.43,48.46,38900.0
2014-11-14 15:45:00,48.47,48.54,48.45,48.47,50200.0,48.47,48.54,48.45,48.47,50200.0
2014-11-14 15:50:00,48.47,48.55,48.47,48.52,61700.0,48.47,48.55,48.47,48.52,61700.0
2014-11-14 15:55:00,48.52,48.54,48.45,48.49,113900.0,48.52,48.54,48.45,48.49,113900.0
2014-11-17 09:30:00,48.1,48.49,47.95,48.08,75000.0,48.1,48.49,47.95,48.08,75000.0
2014-11-17 09:35:00,48.1,48.24,47.77,47.9,34500.0,48.1,48.24,47.77,47.9,34500.0
2014-11-17 09:40:00,47.92,48.41,47.85,48.41,30800.0,47.92,48.41,47.85,48.41,30800.0
2014-11-17 09:45:00,48.35,49.15,48.35,48.94,285300.0,48.35,49.15,48.35,48.94,285300.0
2014-11-17 09:50:00,49.01,49.04,48.31,48.62,93200.0,49.01,49.04,48.31,48.62,93200.0
2014-11-17 09:55:00,48.51,48.55,48.02,48.21,58100.0,48.51,48.55,48.02,48.21,58100.0
2014-11-17 10:00:00,48.29,48.43,48.13,48.35,30300.0,48.29,48.43,48.13,48.35,30300.0
2014-11-17 10:05:00,48.32,48.44,47.78,47.96,55800.0,48.32,48.44,47.78,47.96,55800.0
2014-11-17 10:10:00,47.9,48.13,47.82,48.02,25900.0,47.9,48.13,47.82,48.02,25900.0
2014-11-17 10:15:00,48.02,48.13,47.54,47.77,40100.0,48.02,48.13,47.54,47.77,40100.0
2014-11-17 10:20:00,47.77,47.99,47.63,47.84,55700.0,47.77,47.99,47.63,47.84,55700.0
2014-11-17 10:25:00,47.92,48.29,47.92,48.15,44400.0,47.92,48.29,47.92,48.15,44400.0
2014-11-17 10:30:00,48.15,48.26,48.06,48.26,37400.0,48.15,48.26,48.06,48.26,37400.0
2014-11-17 10:35:00,48.26,48.29,48.02,48.02,14700.0,48.26,48.29,48.02,48.02,14700.0
2014-11-17 10:40:00,48.01,48.15,48.01,48.07,10500.0,48.01,48.15,48.01,48.07,10500.0
2014-11-17 10:45:00,48.05,48.1,47.94,47.96,43700.0,48.05,48.1,47.94,47.96,43700.0
2014-11-17 10:50:00,47.92,48.0,47.87,47.98,8500.0,47.92,48.0,47.87,47.98,8500.0
2014-11-17 10:55:00,47.94,47.95,47.82,47.9,15100.0,47.94,47.95,47.82,47.9,15100.0
2014-11-17 11:00:00,47.92,47.94,47.7,47.7,9000.0,47.92,47.94,47.7,47.7,9000.0
2014-11-17 11:05:00,47.67,47.74,47.6,47.64,32200.0,47.67,47.74,47.6,47.64,32200.0
2014-11-17 11:10:00,47.63,47.64,47.41,47.53,35900.0,47.63,47.64,47.41,47.53,35900.0
2014-11-17 11:15:00,47.51,47.64,47.44,47.55,23600.0,47.51,47.64,47.44,47.55,23600.0
2014-11-17 11:20:00,47.6,47.7,47.52,47.52,12500.0,47.6,47.7,47.52,47.52,12500.0
2014-11-17 11:25:00,47.5,47.52,47.42,47.48,25500.0,47.5,47.52,47.42,47.48,25500.0
2014-11-17 11:30:00,47.45,47.48,47.33,47.39,13100.0,47.45,47.48,47.33,47.39,13100.0
2014-11-17 11:35:00,47.38,47.41,47.25,47.29,33200.0,47.38,47.41,47.25,47.29,33200.0
2014-11-17 11:40:00,47.25,47.34,47.2,47.32,28800.0,47.25,47.34,47.2,47.32,28800.0
2014-11-17 11:45:00,47.31,47.34,47.27,47.33,14000.0,47.31,47.34,47.27,47.33,14000.0
2014-11-17 11:50:00,47.33,47.48,47.25,47.46,22400.0,47.33,47.48,47.25,47.46,22400.0
2014-11-17 11:55:00,47.46,47.46,47.31,47.36,10300.0,47.46,47.46,47.31,47.36,10300.0
2014-11-17 12:00:00,47.34,47.37,47.22,47.22,20400.0,47.34,47.37,47.22,47.22,20400.0
2014-11-17 12:05:00,47.23,47.34,47.23,47.34,9900.0,47.23,47.34,47.23,47.34,9900.0
2014-11-17 12:10:00,47.35,47.38,47.34,47.36,8000.0,47.35,47.38,47.34,47.36,8000.0
2014-11-17 12:15:00,47.35,47.35,47.27,47.27,12200.0,47.35,47.35,47.27,47.27,12200.0
2014-11-17 12:20:00,47.25,47.35,47.24,47.34,12000.0,47.25,47.35,47.24,47.34,12000.0
2014-11-17 12:25:00,47.34,47.47,47.32,47.46,13400.0,47.34,47.47,47.32,47.46,13400.0
2014-11-17 12:30:00,47.45,47.53,47.33,47.49,19900.0,47.45,47.53,47.33,47.49,19900.0
2014-11-17 12:35:00,47.46,47.47,47.38,47.44,5200.0,47.46,47.47,47.38,47.44,5200.0
2014-11-17 12:40:00,47.44,47.48,47.34,47.37,15200.0,47.44,47.48,47.34,47.37,15200.0
2014-11-17 12:45:00,47.39,47.49,47.37,47.39,24000.0,47.39,47.49,47.37,47.39,24000.0
2014-11-17 12:50:00,47.4,47.43,47.35,47.36,3100.0,47.4,47.43,47.35,47.36,3100.0
2014-11-17 12:55:00,47.36,47.4,47.32,47.32,21700.0,47.36,47.4,47.32,47.32,21700.0
2014-11-17 13:00:00,47.31,47.33,47.21,47.3,14800.0,47.31,47.33,47.21,47.3,14800.0
2014-11-17 13:05:00,47.3,47.39,47.3,47.36,4600.0,47.3,47.39,47.3,47.36,4600.0
2014-11-17 13:10:00,47.35,47.38,47.29,47.32,7300.0,47.35,47.38,47.29,47.32,7300.0
2014-11-17 13:15:00,47.32,47.39,47.31,47.39,6000.0,47.32,47.39,47.31,47.39,6000.0
2014-11-17 13:20:00,47.39,47.46,47.32,47.44,14800.0,47.39,47.46,47.32,47.44,14800.0
2014-11-17 13:25:00,47.44,47.63,47.43,47.57,26400.0,47.44,47.63,47.43,47.57,26400.0
2014-11-17 13:30:00,47.58,47.63,47.53,47.62,12700.0,47.58,47.63,47.53,47.62,12700.0
2014-11-17 13:35:00,47.6,47.69,47.6,47.66,16600.0,47.6,47.69,47.6,47.66,16600.0
2014-11-17 13:40:00,47.66,47.74,47.65,47.72,10100.0,47.66,47.74,47.65,47.72,10100.0
2014-11-17 13:45:00,47.7,47.7,47.5,47.5,11100.0,47.7,47.7,47.5,47.5,11100.0
2014-11-17 13:50:00,47.47,47.49,47.41,47.48,5000.0,47.47,47.49,47.41,47.48,5000.0
2014-11-17 13:55:00,47.52,47.63,47.52,47.53,11200.0,47.52,47.63,47.52,47.53,11200.0
2014-11-17 14:00:00,47.58,47.62,47.51,47.62,12900.0,47.58,47.62,47.51,47.62,12900.0
2014-11-17 14:05:00,47.62,47.76,47.62,47.76,18800.0,47.62,47.76,47.62,47.76,18800.0
2014-11-17 14:10:00,47.76,47.88,47.76,47.87,16300.0,47.76,47.88,47.76,47.87,16300.0
2014-11-17 14:15:00,47.82,47.89,47.8,47.89,16400.0,47.82,47.89,47.8,47.89,16400.0
2014-11-17 14:20:00,47.89,47.9,47.8,47.8,11100.0,47.89,47.9,47.8,47.8,11100.0
2014-11-17 14:25:00,47.8,47.93,47.8,47.83,7700.0,47.8,47.93,47.8,47.83,7700.0
2014-11-17 14:30:00,47.84,48.0,47.84,47.97,20400.0,47.84,48.0,47.84,47.97,20400.0
2014-11-17 14:35:00,47.96,48.04,47.94,47.99,18200.0,47.96,48.04,47.94,47.99,18200.0
2014-11-17 14:40:00,47.99,48.04,47.98,48.02,6800.0,47.99,48.04,47.98,48.02,6800.0
2014-11-17 14:45:00,48.01,48.03,47.94,47.94,9000.0,48.01,48.03,47.94,47.94,9000.0
2014-11-17 14:50:00,47.91,48.0,47.88,47.88,15100.0,47.91,48.0,47.88,47.88,15100.0
2014-11-17 14:55:00,47.91,48.25,47.89,48.17,52100.0,47.91,48.25,47.89,48.17,52100.0
2014-11-17 15:00:00,48.22,48.32,47.95,48.01,46400.0,48.22,48.32,47.95,48.01,46400.0
2014-11-17 15:05:00,48.01,48.13,47.94,48.05,16300.0,48.01,48.13,47.94,48.05,16300.0
2014-11-17 15:10:00,48.03,48.2,48.01,48.1,19500.0,48.03,48.2,48.01,48.1,19500.0
2014-11-17 15:15:00,48.1,48.1,48.02,48.03,8600.0,48.1,48.1,48.02,48.03,8600.0
2014-11-17 15:20:00,48.04,48.11,48.0,48.0,25600.0,48.04,48.11,48.0,48.0,25600.0
2014-11-17 15:25:00,48.01,48.15,48.01,48.12,19500.0,48.01,48.15,48.01,48.12,19500.0
2014-11-17 15:30:00,48.12,48.15,48.1,48.11,30300.0,48.12,48.15,48.1,48.11,30300.0
2014-11-17 15:35:00,48.11,48.14,48.04,48.08,28400.0,48.11,48.14,48.04,48.08,28400.0
2014-11-17 15:40:00,48.09,48.09,48.0,48.02,18200.0,48.09,48.09,48.0,48.02,18200.0
2014-11-17 15:45:00,48.02,48.05,48.0,48.04,37600.0,48.02,48.05,48.0,48.04,37600.0
2014-11-17 15:50:00,48.03,48.04,47.95,47.95,32400.0,48.03,48.04,47.95,47.95,32400.0
2014-11-17 15:55:00,47.95,47.98,47.93,47.96,79100.0,47.95,47.98,47.93,47.96,79100.0
2014-11-18 09:30:00,48.41,48.91,48.25,48.71,74900.0,48.41,48.91,48.25,48.71,74900.0
2014-11-18 09:35:00,48.72,49.06,48.66,48.66,64100.0,48.72,49.06,48.66,48.66,64100.0
2014-11-18 09:40:00,48.75,49.19,48.64,49.18,55700.0,48.75,49.19,48.64,49.18,55700.0
2014-11-18 09:45:00,49.15,49.21,48.89,48.89,99100.0,49.15,49.21,48.89,48.89,99100.0
2014-11-18 09:50:00,48.92,48.99,48.72,48.98,75900.0,48.92,48.99,48.72,48.98,75900.0
2014-11-18 09:55:00,48.98,49.1,48.89,48.9,25900.0,48.98,49.1,48.89,48.9,25900.0
2014-11-18 10:00:00,48.94,49.03,48.71,48.8,77400.0,48.94,49.03,48.71,48.8,77400.0
2014-11-18 10:05:00,48.81,48.86,48.61,48.76,65100.0,48.81,48.86,48.61,48.76,65100.0
2014-11-18 10:10:00,48.77,49.1,48.64,49.07,103200.0,48.77,49.1,48.64,49.07,103200.0
2014-11-18 10:15:00,49.04,49.19,48.96,49.15,54900.0,49.04,49.19,48.96,49.15,54900.0
2014-11-18 10:20:00,49.12,49.14,48.85,48.85,36300.0,49.12,49.14,48.85,48.85,36300.0
2014-11-18 10:25:00,48.85,48.86,48.69,48.74,35300.0,48.85,48.86,48.69,48.74,35300.0
2014-11-18 10:30:00,48.73,48.82,48.71,48.71,31300.0,48.73,48.82,48.71,48.71,31300.0
2014-11-18 10:35:00,48.72,48.72,48.47,48.68,30200.0,48.72,48.72,48.47,48.68,30200.0
2014-11-18 10:40:00,48.7,48.99,48.68,48.93,49200.0,48.7,48.99,48.68,48.93,49200.0
2014-11-18 10:45:00,48.93,49.24,48.93,49.22,52300.0,48.93,49.24,48.93,49.22,52300.0
2014-11-18 10:50:00,49.2,49.24,48.94,48.98,22100.0,49.2,49.24,48.94,48.98,22100.0
2014-11-18 10:55:00,49.0,49.15,48.98,49.15,23400.0,49.0,49.15,48.98,49.15,23400.0
2014-11-18 11:00:00,49.16,49.33,49.14,49.17,53800.0,49.16,49.33,49.14,49.17,53800.0
2014-11-18 11:05:00,49.18,49.33,49.16,49.26,31100.0,49.18,49.33,49.16,49.26,31100.0
2014-11-18 11:10:00,49.26,49.37,49.24,49.28,32900.0,49.26,49.37,49.24,49.28,32900.0
2014-11-18 11:15:00,49.29,49.29,49.05,49.12,20900.0,49.29,49.29,49.05,49.12,20900.0
2014-11-18 11:20:00,49.16,49.16,48.84,48.88,24800.0,49.16,49.16,48.84,48.88,24800.0
2014-11-18 11:25:00,48.88,48.93,48.79,48.83,31800.0,48.88,48.93,48.79,48.83,31800.0
2014-11-18 11:30:00,48.84,48.86,48.57,48.67,36300.0,48.84,48.86,48.57,48.67,36300.0
2014-11-18 11:35:00,48.66,48.85,48.66,48.8,15000.0,48.66,48.85,48.66,48.8,15000.0
2014-11-18 11:40:00,48.8,48.84,48.72,48.84,7400.0,48.8,48.84,48.72,48.84,7400.0
2014-11-18 11:45:00,48.83,48.98,48.82,48.94,31700.0,48.83,48.98,48.82,48.94,31700.0
2014-11-18 11:50:00,48.94,49.0,48.84,48.84,41800.0,48.94,49.0,48.84,48.84,41800.0
2014-11-18 11:55:00,48.8,48.81,48.72,48.81,12700.0,48.8,48.81,48.72,48.81,12700.0
2014-11-18 12:00:00,48.82,48.82,48.7,48.8,9100.0,48.82,48.82,48.7,48.8,9100.0
2014-11-18 12:05:00,48.79,48.94,48.77,48.89,13800.0,48.79,48.94,48.77,48.89,13800.0
2014-11-18 12:10:00,48.91,49.07,48.9,49.07,25200.0,48.91,49.07,48.9,49.07,25200.0
2014-11-18 12:15:00,49.07,49.18,49.04,49.07,19700.0,49.07,49.18,49.04,49.07,19700.0
2014-11-18 12:20:00,49.09,49.17,49.07,49.17,4900.0,49.09,49.17,49.07,49.17,4900.0
2014-11-18 12:25:00,49.18,49.2,49.03,49.04,18300.0,49.18,49.2,49.03,49.04,18300.0
2014-11-18 12:30:00,49.06,49.06,49.0,49.05,8700.0,49.06,49.06,49.0,49.05,8700.0
2014-11-18 12:35:00,49.04,49.07,49.02,49.07,12100.0,49.04,49.07,49.02,49.07,12100.0
2014-11-18 12:40:00,49.07,49.2,49.06,49.16,6400.0,49.07,49.2,49.06,49.16,6400.0
2014-11-18 12:45:00,49.14,49.18,49.08,49.11,10500.0,49.14,49.18,49.08,49.11,10500.0
2014-11-18 12:50:00,49.1,49.15,49.04,49.08,7100.0,49.1,49.15,49.04,49.08,7100.0
2014-11-18 12:55:00,49.07,49.18,49.06,49.13,8600.0,49.07,49.18,49.06,49.13,8600.0
2014-11-18 13:00:00,49.14,49.32,49.13,49.28,28400.0,49.14,49.32,49.13,49.28,28400.0
2014-11-18 13:05:00,49.26,49.34,49.26,49.31,17000.0,49.26,49.34,49.26,49.31,17000.0
2014-11-18 13:10:00,49.33,49.4,49.3,49.37,31900.0,49.33,49.4,49.3,49.37,31900.0
2014-11-18 13:15:00,49.36,49.38,49.32,49.36,15700.0,49.36,49.38,49.32,49.36,15700.0
2014-11-18 13:20:00,49.36,49.42,49.32,49.32,16700.0,49.36,49.42,49.32,49.32,16700.0
2014-11-18 13:25:00,49.33,49.37,49.31,49.36,15500.0,49.33,49.37,49.31,49.36,15500.0
2014-11-18 13:30:00,49.37,49.38,49.31,49.38,9400.0,49.37,49.38,49.31,49.38,9400.0
2014-11-18 13:35:00,49.38,49.47,49.36,49.47,40200.0,49.38,49.47,49.36,49.47,40200.0
2014-11-18 13:40:00,49.48,49.49,49.45,49.47,41600.0,49.48,49.49,49.45,49.47,41600.0
2014-11-18 13:45:00,49.49,49.59,49.47,49.55,38000.0,49.49,49.59,49.47,49.55,38000.0
2014-11-18 13:50:00,49.57,49.58,49.49,49.56,22200.0,49.57,49.58,49.49,49.56,22200.0
2014-11-18 13:55:00,49.56,49.68,49.56,49.65,32500.0,49.56,49.68,49.56,49.65,32500.0
2014-11-18 14:00:00,49.67,49.67,49.59,49.63,19500.0,49.67,49.67,49.59,49.63,19500.0
2014-11-18 14:05:00,49.62,49.65,49.59,49.6,22500.0,49.62,49.65,49.59,49.6,22500.0
2014-11-18 14:10:00,49.59,49.61,49.51,49.56,22400.0,49.59,49.61,49.51,49.56,22400.0
2014-11-18 14:15:00,49.54,49.57,49.47,49.51,26100.0,49.54,49.57,49.47,49.51,26100.0
2014-11-18 14:20:00,49.52,49.56,49.51,49.51,13800.0,49.52,49.56,49.51,49.51,13800.0
2014-11-18 14:25:00,49.52,49.65,49.52,49.54,18400.0,49.52,49.65,49.52,49.54,18400.0
2014-11-18 14:30:00,49.55,49.55,49.5,49.5,10700.0,49.55,49.55,49.5,49.5,10700.0
2014-11-18 14:35:00,49.51,49.56,49.5,49.56,13900.0,49.51,49.56,49.5,49.56,13900.0
2014-11-18 14:40:00,49.56,49.61,49.52,49.6,25500.0,49.56,49.61,49.52,49.6,25500.0
2014-11-18 14:45:00,49.59,49.6,49.48,49.53,21100.0,49.59,49.6,49.48,49.53,21100.0
2014-11-18 14:50:00,49.54,49.63,49.52,49.55,19100.0,49.54,49.63,49.52,49.55,19100.0
2014-11-18 14:55:00,49.54,49.54,49.49,49.53,25800.0,49.54,49.54,49.49,49.53,25800.0
2014-11-18 15:00:00,49.53,49.55,49.49,49.52,24600.0,49.53,49.55,49.49,49.52,24600.0
2014-11-18 15:05:00,49.52,49.59,49.52,49.52,11400.0,49.52,49.59,49.52,49.52,11400.0
2014-11-18 15:10:00,49.54,49.56,49.5,49.55,17800.0,49.54,49.56,49.5,49.55,17800.0
2014-11-18 15:15:00,49.55,49.64,49.55,49.59,25300.0,49.55,49.64,49.55,49.59,25300.0
2014-11-18 15:20:00,49.61,49.62,49.58,49.6,16700.0,49.61,49.62,49.58,49.6,16700.0
2014-11-18 15:25:00,49.59,49.65,49.58,49.61,31800.0,49.59,49.65,49.58,49.61,31800.0
2014-11-18 15:30:00,49.61,49.62,49.55,49.55,63300.0,49.61,49.62,49.55,49.55,63300.0
2014-11-18 15:35:00,49.56,49.56,49.51,49.55,48900.0,49.56,49.56,49.51,49.55,48900.0
2014-11-18 15:40:00,49.55,49.55,49.49,49.5,78400.0,49.55,49.55,49.49,49.5,78400.0
2014-11-18 15:45:00,49.5,49.53,49.46,49.52,63500.0,49.5,49.53,49.46,49.52,63500.0
2014-11-18 15:50:00,49.52,49.52,49.42,49.48,70900.0,49.52,49.52,49.42,49.48,70900.0
2014-11-18 15:55:00,49.48,49.51,49.43,49.46,101000.0,49.48,49.51,49.43,49.46,101000.0
2014-11-19 09:30:00,49.5,49.59,49.1,49.11,85000.0,49.5,49.59,49.1,49.11,85000.0
2014-11-19 09:35:00,49.1,49.39,48.76,49.21,56900.0,49.1,49.39,48.76,49.21,56900.0
2014-11-19 09:40:00,49.19,49.52,49.02,49.45,50800.0,49.19,49.52,49.02,49.45,50800.0
2014-11-19 09:45:00,49.38,49.59,49.23,49.42,61700.0,49.38,49.59,49.23,49.42,61700.0
2014-11-19 09:50:00,49.34,49.69,49.33,49.65,95100.0,49.34,49.69,49.33,49.65,95100.0
2014-11-19 09:55:00,49.66,49.68,49.29,49.59,53900.0,49.66,49.68,49.29,49.59,53900.0
2014-11-19 10:00:00,49.53,49.56,49.33,49.37,30200.0,49.53,49.56,49.33,49.37,30200.0
2014-11-19 10:05:00,49.36,49.36,49.01,49.01,26000.0,49.36,49.36,49.01,49.01,26000.0
2014-11-19 10:10:00,49.03,49.06,48.86,49.0,39100.0,49.03,49.06,48.86,49.0,39100.0
2014-11-19 10:15:00,48.99,49.11,48.94,49.07,25900.0,48.99,49.11,48.94,49.07,25900.0
2014-11-19 10:20:00,49.06,49.12,48.96,48.97,29800.0,49.06,49.12,48.96,48.97,29800.0
2014-11-19 10:25:00,48.96,49.0,48.86,48.89,27200.0,48.96,49.0,48.86,48.89,27200.0
2014-11-19 10:30:00,48.9,48.99,48.86,48.91,14400.0,48.9,48.99,48.86,48.91,14400.0
2014-11-19 10:35:00,48.88,48.9,48.52,48.53,31300.0,48.88,48.9,48.52,48.53,31300.0
2014-11-19 10:40:00,48.55,48.56,48.38,48.47,31600.0,48.55,48.56,48.38,48.47,31600.0
2014-11-19 10:45:00,48.46,48.47,48.31,48.4,35800.0,48.46,48.47,48.31,48.4,35800.0
2014-11-19 10:50:00,48.33,48.5,48.3,48.44,13400.0,48.33,48.5,48.3,48.44,13400.0
2014-11-19 10:55:00,48.46,48.48,48.32,48.35,11100.0,48.46,48.48,48.32,48.35,11100.0
2014-11-19 11:00:00,48.31,48.4,48.25,48.28,18700.0,48.31,48.4,48.25,48.28,18700.0
2014-11-19 11:05:00,48.28,48.42,48.26,48.42,26400.0,48.28,48.42,48.26,48.42,26400.0
2014-11-19 11:10:00,48.43,48.45,48.31,48.33,9700.0,48.43,48.45,48.31,48.33,9700.0
2014-11-19 11:15:00,48.32,48.61,48.32,48.52,29300.0,48.32,48.61,48.32,48.52,29300.0
2014-11-19 11:20:00,48.54,48.65,48.54,48.56,6900.0,48.54,48.65,48.54,48.56,6900.0
2014-11-19 11:25:00,48.53,48.74,48.53,48.57,13400.0,48.53,48.74,48.53,48.57,13400.0
2014-11-19 11:30:00,48.6,48.63,48.56,48.63,7300.0,48.6,48.63,48.56,48.63,7300.0
2014-11-19 11:35:00,48.62,48.76,48.62,48.75,15500.0,48.62,48.76,48.62,48.75,15500.0
2014-11-19 11:40:00,48.75,48.88,48.75,48.88,31800.0,48.75,48.88,48.75,48.88,31800.0
2014-11-19 11:45:00,48.87,48.95,48.78,48.78,18800.0,48.87,48.95,48.78,48.78,18800.0
2014-11-19 11:50:00,48.81,48.93,48.75,48.75,14500.0,48.81,48.93,48.75,48.75,14500.0
2014-11-19 11:55:00,48.74,48.84,48.68,48.8,11400.0,48.74,48.84,48.68,48.8,11400.0
2014-11-19 12:00:00,48.76,48.84,48.7,48.82,8300.0,48.76,48.84,48.7,48.82,8300.0
2014-11-19 12:05:00,48.78,48.88,48.78,48.84,6400.0,48.78,48.88,48.78,48.84,6400.0
2014-11-19 12:10:00,48.87,48.87,48.77,48.82,7000.0,48.87,48.87,48.77,48.82,7000.0
2014-11-19 12:15:00,48.8,48.87,48.71,48.8,23600.0,48.8,48.87,48.71,48.8,23600.0
2014-11-19 12:20:00,48.8,48.8,48.65,48.69,5000.0,48.8,48.8,48.65,48.69,5000.0
2014-11-19 12:25:00,48.66,48.71,48.56,48.57,34600.0,48.66,48.71,48.56,48.57,34600.0
2014-11-19 12:30:00,48.57,48.62,48.56,48.62,3700.0,48.57,48.62,48.56,48.62,3700.0
2014-11-19 12:35:00,48.67,48.67,48.57,48.6,3700.0,48.67,48.67,48.57,48.6,3700.0
2014-11-19 12:40:00,48.61,48.68,48.53,48.66,37700.0,48.61,48.68,48.53,48.66,37700.0
2014-11-19 12:45:00,48.63,48.75,48.63,48.68,10300.0,48.63,48.75,48.63,48.68,10300.0
2014-11-19 12:50:00,48.68,48.7,48.65,48.67,3600.0,48.68,48.7,48.65,48.67,3600.0
2014-11-19 12:55:00,48.68,48.73,48.65,48.73,7800.0,48.68,48.73,48.65,48.73,7800.0
2014-11-19 13:00:00,48.74,48.82,48.72,48.81,6300.0,48.74,48.82,48.72,48.81,6300.0
2014-11-19 13:05:00,48.8,48.83,48.71,48.82,7700.0,48.8,48.83,48.71,48.82,7700.0
2014-11-19 13:10:00,48.84,48.96,48.82,48.91,12600.0,48.84,48.96,48.82,48.91,12600.0
2014-11-19 13:15:00,48.95,49.02,48.91,49.01,29500.0,48.95,49.02,48.91,49.01,29500.0
2014-11-19 13:20:00,48.98,49.06,48.98,49.01,19400.0,48.98,49.06,48.98,49.01,19400.0
2014-11-19 13:25:00,49.01,49.06,48.98,48.98,7000.0,49.01,49.06,48.98,48.98,7000.0
2014-11-19 13:30:00,48.97,49.03,48.91,48.97,10000.0,48.97,49.03,48.91,48.97,10000.0
2014-11-19 13:35:00,48.96,49.07,48.92,49.02,16000.0,48.96,49.07,48.92,49.02,16000.0
2014-11-19 13:40:00,49.03,49.03,48.96,48.96,12100.0,49.03,49.03,48.96,48.96,12100.0
2014-11-19 13:45:00,48.95,48.97,48.86,48.86,12000.0,48.95,48.97,48.86,48.86,12000.0
2014-11-19 13:50:00,48.88,48.98,48.87,48.98,9700.0,48.88,48.98,48.87,48.98,9700.0
2014-11-19 13:55:00,48.98,49.0,48.87,48.91,3600.0,48.98,49.0,48.87,48.91,3600.0
2014-11-19 14:00:00,48.91,49.14,48.89,49.06,14100.0,48.91,49.14,48.89,49.06,14100.0
2014-11-19 14:05:00,49.03,49.08,48.99,49.02,5900.0,49.03,49.08,48.99,49.02,5900.0
2014-11-19 14:10:00,49.02,49.06,48.9,48.93,6700.0,49.02,49.06,48.9,48.93,6700.0
2014-11-19 14:15:00,48.95,49.06,48.93,49.06,7600.0,48.95,49.06,48.93,49.06,7600.0
2014-11-19 14:20:00,49.02,49.02,48.78,48.83,24700.0,49.02,49.02,48.78,48.83,24700.0
2014-11-19 14:25:00,48.87,48.95,48.84,48.9,6400.0,48.87,48.95,48.84,48.9,6400.0
2014-11-19 14:30:00,48.87,48.94,48.84,48.94,14000.0,48.87,48.94,48.84,48.94,14000.0
2014-11-19 14:35:00,48.91,48.96,48.81,48.94,20800.0,48.91,48.96,48.81,48.94,20800.0
2014-11-19 14:40:00,48.9,48.91,48.8,48.9,10300.0,48.9,48.91,48.8,48.9,10300.0
2014-11-19 14:45:00,48.89,48.89,48.71,48.71,11500.0,48.89,48.89,48.71,48.71,11500.0
2014-11-19 14:50:00,48.74,48.79,48.69,48.71,15900.0,48.74,48.79,48.69,48.71,15900.0
2014-11-19 14:55:00,48.69,48.73,48.68,48.71,9100.0,48.69,48.73,48.68,48.71,9100.0
2014-11-19 15:00:00,48.7,48.7,48.58,48.58,15900.0,48.7,48.7,48.58,48.58,15900.0
2014-11-19 15:05:00,48.58,48.59,48.55,48.55,18600.0,48.58,48.59,48.55,48.55,18600.0
2014-11-19 15:10:00,48.53,48.59,48.47,48.57,27200.0,48.53,48.59,48.47,48.57,27200.0
2014-11-19 15:15:00,48.57,48.7,48.52,48.7,17900.0,48.57,48.7,48.52,48.7,17900.0
2014-11-19 15:20:00,48.67,48.82,48.66,48.78,11200.0,48.67,48.82,48.66,48.78,11200.0
2014-11-19 15:25:00,48.75,48.76,48.7,48.7,10000.0,48.75,48.76,48.7,48.7,10000.0
2014-11-19 15:30:00,48.71,48.8,48.69,48.79,10100.0,48.71,48.8,48.69,48.79,10100.0
2014-11-19 15:35:00,48.79,48.84,48.77,48.82,19600.0,48.79,48.84,48.77,48.82,19600.0
2014-11-19 15:40:00,48.82,48.82,48.69,48.76,26200.0,48.82,48.82,48.69,48.76,26200.0
2014-11-19 15:45:00,48.77,48.85,48.76,48.82,18200.0,48.77,48.85,48.76,48.82,18200.0
2014-11-19 15:50:00,48.82,48.84,48.73,48.81,42200.0,48.82,48.84,48.73,48.81,42200.0
2014-11-19 15:55:00,48.81,48.88,48.8,48.81,135400.0,48.81,48.88,48.8,48.81,135400.0
2014-11-20 09:30:00,48.51,48.6,47.88,48.02,54500.0,48.51,48.6,47.88,48.02,54500.0
2014-11-20 09:35:00,48.04,48.72,48.04,48.2,72000.0,48.04,48.72,48.04,48.2,72000.0
2014-11-20 09:40:00,48.29,48.68,48.15,48.65,33800.0,48.29,48.68,48.15,48.65,33800.0
2014-11-20 09:45:00,48.58,48.68,48.48,48.67,9400.0,48.58,48.68,48.48,48.67,9400.0
2014-11-20 09:50:00,48.66,49.16,48.55,49.02,49500.0,48.66,49.16,48.55,49.02,49500.0
2014-11-20 09:55:00,49.01,49.34,49.0,49.19,58000.0,49.01,49.34,49.0,49.19,58000.0
2014-11-20 10:00:00,49.19,49.3,49.0,49.02,28100.0,49.19,49.3,49.0,49.02,28100.0
2014-11-20 10:05:00,49.03,49.14,49.01,49.1,33300.0,49.03,49.14,49.01,49.1,33300.0
2014-11-20 10:10:00,49.14,49.21,49.04,49.21,15000.0,49.14,49.21,49.04,49.21,15000.0
2014-11-20 10:15:00,49.22,49.28,49.09,49.25,15900.0,49.22,49.28,49.09,49.25,15900.0
2014-11-20 10:20:00,49.29,49.45,49.25,49.37,34600.0,49.29,49.45,49.25,49.37,34600.0
2014-11-20 10:25:00,49.38,49.44,49.28,49.33,26800.0,49.38,49.44,49.28,49.33,26800.0
2014-11-20 10:30:00,49.31,49.59,49.31,49.45,23900.0,49.31,49.59,49.31,49.45,23900.0
2014-11-20 10:35:00,49.48,49.61,49.47,49.58,21400.0,49.48,49.61,49.47,49.58,21400.0
2014-11-20 10:40:00,49.56,49.78,49.55,49.74,34900.0,49.56,49.78,49.55,49.74,34900.0
2014-11-20 10:45:00,49.76,49.83,49.68,49.76,33900.0,49.76,49.83,49.68,49.76,33900.0
2014-11-20 10:50:00,49.78,49.78,49.65,49.71,23300.0,49.78,49.78,49.65,49.71,23300.0
2014-11-20 10:55:00,49.69,49.7,49.59,49.67,25300.0,49.69,49.7,49.59,49.67,25300.0
2014-11-20 11:00:00,49.67,49.83,49.63,49.77,22700.0,49.67,49.83,49.63,49.77,22700.0
2014-11-20 11:05:00,49.76,49.79,49.68,49.74,15100.0,49.76,49.79,49.68,49.74,15100.0
2014-11-20 11:10:00,49.74,49.91,49.69,49.81,55700.0,49.74,49.91,49.69,49.81,55700.0
2014-11-20 11:15:00,49.82,49.83,49.67,49.75,18700.0,49.82,49.83,49.67,49.75,18700.0
2014-11-20 11:20:00,49.75,49.75,49.64,49.7,11600.0,49.75,49.75,49.64,49.7,11600.0
2014-11-20 11:25:00,49.7,49.76,49.65,49.65,16500.0,49.7,49.76,49.65,49.65,16500.0
2014-11-20 11:30:00,49.67,49.73,49.63,49.64,15300.0,49.67,49.73,49.63,49.64,15300.0
2014-11-20 11:35:00,49.67,49.7,49.61,49.68,13200.0,49.67,49.7,49.61,49.68,13200.0
2014-11-20 11:40:00,49.66,49.66,49.55,49.62,7900.0,49.66,49.66,49.55,49.62,7900.0
2014-11-20 11:45:00,49.63,49.65,49.49,49.5,29800.0,49.63,49.65,49.49,49.5,29800.0
2014-11-20 11:50:00,49.49,49.53,49.42,49.5,10600.0,49.49,49.53,49.42,49.5,10600.0
2014-11-20 11:55:00,49.5,49.6,49.49,49.5,9800.0,49.5,49.6,49.49,49.5,9800.0
2014-11-20 12:00:00,49.5,49.6,49.5,49.54,12700.0,49.5,49.6,49.5,49.54,12700.0
2014-11-20 12:05:00,49.53,49.55,49.48,49.53,4400.0,49.53,49.55,49.48,49.53,4400.0
2014-11-20 12:10:00,49.53,49.6,49.52,49.55,7600.0,49.53,49.6,49.52,49.55,7600.0
2014-11-20 12:15:00,49.54,49.63,49.52,49.57,5800.0,49.54,49.63,49.52,49.57,5800.0
2014-11-20 12:20:00,49.58,49.59,49.5,49.58,8200.0,49.58,49.59,49.5,49.58,8200.0
2014-11-20 12:25:00,49.59,49.59,49.54,49.54,8400.0,49.59,49.59,49.54,49.54,8400.0
2014-11-20 12:30:00,49.57,49.74,49.57,49.72,8900.0,49.57,49.74,49.57,49.72,8900.0
2014-11-20 12:35:00,49.72,49.73,49.68,49.68,14000.0,49.72,49.73,49.68,49.68,14000.0
2014-11-20 12:40:00,49.66,49.66,49.53,49.57,16900.0,49.66,49.66,49.53,49.57,16900.0
2014-11-20 12:45:00,49.6,49.62,49.55,49.59,7400.0,49.6,49.62,49.55,49.59,7400.0
2014-11-20 12:50:00,49.59,49.59,49.5,49.51,27500.0,49.59,49.59,49.5,49.51,27500.0
2014-11-20 12:55:00,49.51,49.55,49.44,49.55,5700.0,49.51,49.55,49.44,49.55,5700.0
2014-11-20 13:00:00,49.56,49.56,49.49,49.53,7900.0,49.56,49.56,49.49,49.53,7900.0
2014-11-20 13:05:00,49.53,49.53,49.46,49.46,2300.0,49.53,49.53,49.46,49.46,2300.0
2014-11-20 13:10:00,49.47,49.54,49.37,49.4,11200.0,49.47,49.54,49.37,49.4,11200.0
2014-11-20 13:15:00,49.38,49.39,49.27,49.29,7600.0,49.38,49.39,49.27,49.29,7600.0
2014-11-20 13:20:00,49.29,49.3,49.26,49.3,4800.0,49.29,49.3,49.26,49.3,4800.0
2014-11-20 13:25:00,49.28,49.35,49.28,49.28,8500.0,49.28,49.35,49.28,49.28,8500.0
2014-11-20 13:30:00,49.3,49.35,49.27,49.3,16700.0,49.3,49.35,49.27,49.3,16700.0
2014-11-20 13:35:00,49.29,49.32,49.23,49.23,14500.0,49.29,49.32,49.23,49.23,14500.0
2014-11-20 13:40:00,49.27,49.35,49.26,49.35,11000.0,49.27,49.35,49.26,49.35,11000.0
2014-11-20 13:45:00,49.36,49.41,49.31,49.4,12300.0,49.36,49.41,49.31,49.4,12300.0
2014-11-20 13:50:00,49.41,49.43,49.39,49.4,10300.0,49.41,49.43,49.39,49.4,10300.0
2014-11-20 13:55:00,49.41,49.48,49.41,49.44,14100.0,49.41,49.48,49.41,49.44,14100.0
2014-11-20 14:00:00,49.45,49.47,49.44,49.46,9100.0,49.45,49.47,49.44,49.46,9100.0
2014-11-20 14:05:00,49.47,49.53,49.43,49.48,9500.0,49.47,49.53,49.43,49.48,9500.0
2014-11-20 14:10:00,49.51,49.54,49.48,49.49,13500.0,49.51,49.54,49.48,49.49,13500.0
2014-11-20 14:15:00,49.48,49.56,49.48,49.55,7400.0,49.48,49.56,49.48,49.55,7400.0
2014-11-20 14:20:00,49.56,49.59,49.52,49.55,9900.0,49.56,49.59,49.52,49.55,9900.0
2014-11-20 14:25:00,49.56,49.57,49.49,49.49,7900.0,49.56,49.57,49.49,49.49,7900.0
2014-11-20 14:30:00,49.5,49.52,49.49,49.49,8000.0,49.5,49.52,49.49,49.49,8000.0
2014-11-20 14:35:00,49.49,49.49,49.38,49.41,19000.0,49.49,49.49,49.38,49.41,19000.0
2014-11-20 14:40:00,49.41,49.46,49.41,49.44,12400.0,49.41,49.46,49.41,49.44,12400.0
2014-11-20 14:45:00,49.45,49.48,49.43,49.48,12600.0,49.45,49.48,49.43,49.48,12600.0
2014-11-20 14:50:00,49.48,49.48,49.41,49.44,5600.0,49.48,49.48,49.41,49.44,5600.0
2014-11-20 14:55:00,49.42,49.42,49.3,49.3,13300.0,49.42,49.42,49.3,49.3,13300.0
2014-11-20 15:00:00,49.29,49.31,49.24,49.31,20000.0,49.29,49.31,49.24,49.31,20000.0
2014-11-20 15:05:00,49.3,49.34,49.27,49.33,10300.0,49.3,49.34,49.27,49.33,10300.0
2014-11-20 15:10:00,49.31,49.31,49.25,49.28,10900.0,49.31,49.31,49.25,49.28,10900.0
2014-11-20 15:15:00,49.29,49.35,49.28,49.35,11500.0,49.29,49.35,49.28,49.35,11500.0
2014-11-20 15:20:00,49.34,49.34,49.3,49.31,11600.0,49.34,49.34,49.3,49.31,11600.0
2014-11-20 15:25:00,49.32,49.36,49.26,49.27,7900.0,49.32,49.36,49.26,49.27,7900.0
2014-11-20 15:30:00,49.26,49.33,49.25,49.28,17100.0,49.26,49.33,49.25,49.28,17100.0
2014-11-20 15:35:00,49.28,49.35,49.26,49.32,13300.0,49.28,49.35,49.26,49.32,13300.0
2014-11-20 15:40:00,49.31,49.37,49.31,49.37,35300.0,49.31,49.37,49.31,49.37,35300.0
2014-11-20 15:45:00,49.38,49.43,49.36,49.41,29400.0,49.38,49.43,49.36,49.41,29400.0
2014-11-20 15:50:00,49.42,49.44,49.39,49.4,31100.0,49.42,49.44,49.39,49.4,31100.0
2014-11-20 15:55:00,49.41,49.43,49.38,49.42,54300.0,49.41,49.43,49.38,49.42,54300.0
2014-11-21 09:30:00,50.22,50.45,50.03,50.29,111700.0,50.22,50.45,50.03,50.29,111700.0
2014-11-21 09:35:00,50.29,50.37,50.09,50.25,23800.0,50.29,50.37,50.09,50.25,23800.0
2014-11-21 09:40:00,50.26,50.29,50.04,50.07,16200.0,50.26,50.29,50.04,50.07,16200.0
2014-11-21 09:45:00,50.07,50.25,50.03,50.07,25300.0,50.07,50.25,50.03,50.07,25300.0
2014-11-21 09:50:00,50.14,50.31,50.03,50.06,39800.0,50.14,50.31,50.03,50.06,39800.0
2014-11-21 09:55:00,50.07,50.28,49.95,50.25,26600.0,50.07,50.28,49.95,50.25,26600.0
2014-11-21 10:00:00,50.25,50.48,50.25,50.47,43000.0,50.25,50.48,50.25,50.47,43000.0
2014-11-21 10:05:00,50.47,50.64,50.47,50.55,77900.0,50.47,50.64,50.47,50.55,77900.0
2014-11-21 10:10:00,50.55,50.69,50.48,50.65,32000.0,50.55,50.69,50.48,50.65,32000.0
2014-11-21 10:15:00,50.65,50.78,50.59,50.61,28900.0,50.65,50.78,50.59,50.61,28900.0
2014-11-21 10:20:00,50.65,50.65,50.46,50.47,13500.0,50.65,50.65,50.46,50.47,13500.0
2014-11-21 10:25:00,50.44,50.54,50.44,50.5,11300.0,50.44,50.54,50.44,50.5,11300.0
2014-11-21 10:30:00,50.5,50.5,50.39,50.41,18500.0,50.5,50.5,50.39,50.41,18500.0
2014-11-21 10:35:00,50.39,50.61,50.36,50.53,29700.0,50.39,50.61,50.36,50.53,29700.0
2014-11-21 10:40:00,50.53,50.61,50.47,50.52,23900.0,50.53,50.61,50.47,50.52,23900.0
2014-11-21 10:45:00,50.52,50.69,50.45,50.49,24300.0,50.52,50.69,50.45,50.49,24300.0
2014-11-21 10:50:00,50.44,50.46,50.39,50.4,9300.0,50.44,50.46,50.39,50.4,9300.0
2014-11-21 10:55:00,50.39,50.39,50.11,50.18,30500.0,50.39,50.39,50.11,50.18,30500.0
2014-11-21 11:00:00,50.17,50.21,50.13,50.17,8600.0,50.17,50.21,50.13,50.17,8600.0
2014-11-21 11:05:00,50.14,50.21,50.07,50.16,20200.0,50.14,50.21,50.07,50.16,20200.0
2014-11-21 11:10:00,50.18,50.29,50.03,50.25,27300.0,50.18,50.29,50.03,50.25,27300.0
2014-11-21 11:15:00,50.24,50.25,50.15,50.16,14100.0,50.24,50.25,50.15,50.16,14100.0
2014-11-21 11:20:00,50.15,50.24,50.13,50.24,10900.0,50.15,50.24,50.13,50.24,10900.0
2014-11-21 11:25:00,50.26,50.35,50.26,50.3,12300.0,50.26,50.35,50.26,50.3,12300.0
2014-11-21 11:30:00,50.3,50.35,50.27,50.34,19400.0,50.3,50.35,50.27,50.34,19400.0
2014-11-21 11:35:00,50.3,50.36,50.12,50.17,13700.0,50.3,50.36,50.12,50.17,13700.0
2014-11-21 11:40:00,50.16,50.27,50.16,50.27,19300.0,50.16,50.27,50.16,50.27,19300.0
2014-11-21 11:45:00,50.25,50.25,50.12,50.13,14400.0,50.25,50.25,50.12,50.13,14400.0
2014-11-21 11:50:00,50.13,50.18,50.11,50.15,18300.0,50.13,50.18,50.11,50.15,18300.0
2014-11-21 11:55:00,50.15,50.17,50.07,50.09,18900.0,50.15,50.17,50.07,50.09,18900.0
2014-11-21 12:00:00,50.09,50.15,50.09,50.11,9000.0,50.09,50.15,50.09,50.11,9000.0
2014-11-21 12:05:00,50.11,50.11,50.03,50.05,14200.0,50.11,50.11,50.03,50.05,14200.0
2014-11-21 12:10:00,50.05,50.09,50.02,50.03,9400.0,50.05,50.09,50.02,50.03,9400.0
2014-11-21 12:15:00,50.03,50.04,49.87,49.87,17800.0,50.03,50.04,49.87,49.87,17800.0
2014-11-21 12:20:00,49.88,49.97,49.8,49.87,11100.0,49.88,49.97,49.8,49.87,11100.0
2014-11-21 12:25:00,49.9,49.93,49.85,49.88,32300.0,49.9,49.93,49.85,49.88,32300.0
2014-11-21 12:30:00,49.93,50.06,49.92,49.98,9900.0,49.93,50.06,49.92,49.98,9900.0
2014-11-21 12:35:00,49.93,50.12,49.93,50.03,16700.0,49.93,50.12,49.93,50.03,16700.0
2014-11-21 12:40:00,50.01,50.06,49.96,49.98,6300.0,50.01,50.06,49.96,49.98,6300.0
2014-11-21 12:45:00,50.02,50.1,50.01,50.01,15800.0,50.02,50.1,50.01,50.01,15800.0
2014-11-21 12:50:00,50.01,50.17,50.0,50.0,20500.0,50.01,50.17,50.0,50.0,20500.0
2014-11-21 12:55:00,49.97,50.12,49.97,50.06,10500.0,49.97,50.12,49.97,50.06,10500.0
2014-11-21 13:00:00,50.06,50.14,50.03,50.12,10600.0,50.06,50.14,50.03,50.12,10600.0
2014-11-21 13:05:00,50.12,50.22,50.12,50.14,9400.0,50.12,50.22,50.12,50.14,9400.0
2014-11-21 13:10:00,50.13,50.21,50.05,50.08,6700.0,50.13,50.21,50.05,50.08,6700.0
2014-11-21 13:15:00,50.09,50.13,50.02,50.02,10000.0,50.09,50.13,50.02,50.02,10000.0
2014-11-21 13:20:00,50.0,50.07,49.98,50.06,9900.0,50.0,50.07,49.98,50.06,9900.0
2014-11-21 13:25:00,50.06,50.07,49.77,49.82,24000.0,50.06,50.07,49.77,49.82,24000.0
2014-11-21 13:30:00,49.82,49.87,49.72,49.83,21700.0,49.82,49.87,49.72,49.83,21700.0
2014-11-21 13:35:00,49.83,49.97,49.83,49.87,12700.0,49.83,49.97,49.83,49.87,12700.0
2014-11-21 13:40:00,49.87,49.95,49.85,49.85,7900.0,49.87,49.95,49.85,49.85,7900.0
2014-11-21 13:45:00,49.81,49.91,49.81,49.91,14700.0,49.81,49.91,49.81,49.91,14700.0
2014-11-21 13:50:00,49.91,50.0,49.89,49.97,7400.0,49.91,50.0,49.89,49.97,7400.0
2014-11-21 13:55:00,50.0,50.04,49.86,49.86,10300.0,50.0,50.04,49.86,49.86,10300.0
2014-11-21 14:00:00,49.84,49.96,49.82,49.96,12000.0,49.84,49.96,49.82,49.96,12000.0
2014-11-21 14:05:00,49.96,49.96,49.83,49.9,8800.0,49.96,49.96,49.83,49.9,8800.0
2014-11-21 14:10:00,49.9,50.03,49.9,49.97,11100.0,49.9,50.03,49.9,49.97,11100.0
2014-11-21 14:15:00,49.93,49.96,49.85,49.86,4600.0,49.93,49.96,49.85,49.86,4600.0
2014-11-21 14:20:00,49.86,49.86,49.76,49.8,9200.0,49.86,49.86,49.76,49.8,9200.0
2014-11-21 14:25:00,49.81,49.81,49.73,49.78,15300.0,49.81,49.81,49.73,49.78,15300.0
2014-11-21 14:30:00,49.76,49.77,49.71,49.75,7000.0,49.76,49.77,49.71,49.75,7000.0
2014-11-21 14:35:00,49.75,49.77,49.63,49.74,12300.0,49.75,49.77,49.63,49.74,12300.0
2014-11-21 14:40:00,49.72,49.9,49.67,49.81,18600.0,49.72,49.9,49.67,49.81,18600.0
2014-11-21 14:45:00,49.82,49.83,49.73,49.78,10400.0,49.82,49.83,49.73,49.78,10400.0
2014-11-21 14:50:00,49.78,49.87,49.78,49.85,7100.0,49.78,49.87,49.78,49.85,7100.0
2014-11-21 14:55:00,49.85,49.89,49.8,49.89,10300.0,49.85,49.89,49.8,49.89,10300.0
2014-11-21 15:00:00,49.88,49.95,49.88,49.95,19800.0,49.88,49.95,49.88,49.95,19800.0
2014-11-21 15:05:00,49.95,49.98,49.87,49.87,22800.0,49.95,49.98,49.87,49.87,22800.0
2014-11-21 15:10:00,49.87,49.95,49.87,49.92,7600.0,49.87,49.95,49.87,49.92,7600.0
2014-11-21 15:15:00,49.92,49.93,49.82,49.84,11900.0,49.92,49.93,49.82,49.84,11900.0
2014-11-21 15:20:00,49.83,49.86,49.78,49.81,12400.0,49.83,49.86,49.78,49.81,12400.0
2014-11-21 15:25:00,49.8,49.85,49.77,49.85,34500.0,49.8,49.85,49.77,49.85,34500.0
2014-11-21 15:30:00,49.84,49.92,49.83,49.92,15400.0,49.84,49.92,49.83,49.92,15400.0
2014-11-21 15:35:00,49.92,49.92,49.84,49.87,13100.0,49.92,49.92,49.84,49.87,13100.0
2014-11-21 15:40:00,49.86,49.9,49.82,49.83,17600.0,49.86,49.9,49.82,49.83,17600.0
2014-11-21 15:45:00,49.83,49.85,49.78,49.8,38400.0,49.83,49.85,49.78,49.8,38400.0
2014-11-21 15:50:00,49.78,49.82,49.67,49.67,82300.0,49.78,49.82,49.67,49.67,82300.0
2014-11-21 15:55:00,49.67,49.77,49.67,49.76,69200.0,49.67,49.77,49.67,49.76,69200.0
2014-11-24 09:30:00,49.58,50.3,49.5,50.13,66600.0,49.58,50.3,49.5,50.13,66600.0
2014-11-24 09:35:00,50.01,50.21,49.82,50.1,43700.0,50.01,50.21,49.82,50.1,43700.0
2014-11-24 09:40:00,50.08,50.13,49.7,49.97,25200.0,50.08,50.13,49.7,49.97,25200.0
2014-11-24 09:45:00,49.89,49.96,49.61,49.84,55300.0,49.89,49.96,49.61,49.84,55300.0
2014-11-24 09:50:00,49.83,50.03,49.81,49.94,37800.0,49.83,50.03,49.81,49.94,37800.0
2014-11-24 09:55:00,49.95,49.97,49.76,49.89,30700.0,49.95,49.97,49.76,49.89,30700.0
2014-11-24 10:00:00,49.95,50.07,49.87,50.07,28600.0,49.95,50.07,49.87,50.07,28600.0
2014-11-24 10:05:00,50.08,50.16,49.95,50.13,32600.0,50.08,50.16,49.95,50.13,32600.0
2014-11-24 10:10:00,50.17,50.18,49.97,50.0,25600.0,50.17,50.18,49.97,50.0,25600.0
2014-11-24 10:15:00,50.04,50.17,50.02,50.1,11900.0,50.04,50.17,50.02,50.1,11900.0
2014-11-24 10:20:00,50.1,50.31,50.07,50.29,35900.0,50.1,50.31,50.07,50.29,35900.0
2014-11-24 10:25:00,50.3,50.47,50.3,50.46,45300.0,50.3,50.47,50.3,50.46,45300.0
2014-11-24 10:30:00,50.46,50.5,50.37,50.4,19200.0,50.46,50.5,50.37,50.4,19200.0
2014-11-24 10:35:00,50.37,50.37,50.18,50.22,22100.0,50.37,50.37,50.18,50.22,22100.0
2014-11-24 10:40:00,50.22,50.31,50.2,50.26,26800.0,50.22,50.31,50.2,50.26,26800.0
2014-11-24 10:45:00,50.28,50.41,50.27,50.29,29800.0,50.28,50.41,50.27,50.29,29800.0
2014-11-24 10:50:00,50.3,50.46,50.3,50.39,11300.0,50.3,50.46,50.3,50.39,11300.0
2014-11-24 10:55:00,50.39,50.39,50.3,50.32,11100.0,50.39,50.39,50.3,50.32,11100.0
2014-11-24 11:00:00,50.36,50.43,50.33,50.41,10700.0,50.36,50.43,50.33,50.41,10700.0
2014-11-24 11:05:00,50.4,50.43,50.35,50.41,11100.0,50.4,50.43,50.35,50.41,11100.0
2014-11-24 11:10:00,50.4,50.4,50.33,50.35,24300.0,50.4,50.4,50.33,50.35,24300.0
2014-11-24 11:15:00,50.35,50.35,50.27,50.28,14300.0,50.35,50.35,50.27,50.28,14300.0
2014-11-24 11:20:00,50.27,50.31,50.21,50.24,11700.0,50.27,50.31,50.21,50.24,11700.0
2014-11-24 11:25:00,50.27,50.3,50.21,50.29,16600.0,50.27,50.3,50.21,50.29,16600.0
2014-11-24 11:30:00,50.3,50.42,50.3,50.41,18500.0,50.3,50.42,50.3,50.41,18500.0
2014-11-24 11:35:00,50.4,50.45,50.35,50.41,22700.0,50.4,50.45,50.35,50.41,22700.0
2014-11-24 11:40:00,50.41,50.43,50.38,50.4,12600.0,50.41,50.43,50.38,50.4,12600.0
2014-11-24 11:45:00,50.41,50.44,50.33,50.37,10900.0,50.41,50.44,50.33,50.37,10900.0
2014-11-24 11:50:00,50.35,50.35,50.27,50.33,11100.0,50.35,50.35,50.27,50.33,11100.0
2014-11-24 11:55:00,50.31,50.4,50.31,50.4,18900.0,50.31,50.4,50.31,50.4,18900.0
2014-11-24 12:00:00,50.41,50.52,50.4,50.44,24400.0,50.41,50.52,50.4,50.44,24400.0
2014-11-24 12:05:00,50.43,50.45,50.33,50.34,20400.0,50.43,50.45,50.33,50.34,20400.0
2014-11-24 12:10:00,50.37,50.43,50.36,50.42,7500.0,50.37,50.43,50.36,50.42,7500.0
2014-11-24 12:15:00,50.41,50.46,50.36,50.38,12900.0,50.41,50.46,50.36,50.38,12900.0
2014-11-24 12:20:00,50.39,50.41,50.37,50.38,9500.0,50.39,50.41,50.37,50.38,9500.0
2014-11-24 12:25:00,50.38,50.4,50.36,50.38,16000.0,50.38,50.4,50.36,50.38,16000.0
2014-11-24 12:30:00,50.38,50.4,50.29,50.31,11000.0,50.38,50.4,50.29,50.31,11000.0
2014-11-24 12:35:00,50.31,50.31,50.25,50.27,23000.0,50.31,50.31,50.25,50.27,23000.0
2014-11-24 12:40:00,50.26,50.27,50.18,50.23,19200.0,50.26,50.27,50.18,50.23,19200.0
2014-11-24 12:45:00,50.24,50.26,50.18,50.18,5700.0,50.24,50.26,50.18,50.18,5700.0
2014-11-24 12:50:00,50.2,50.22,50.18,50.18,7400.0,50.2,50.22,50.18,50.18,7400.0
2014-11-24 12:55:00,50.15,50.16,50.04,50.08,21100.0,50.15,50.16,50.04,50.08,21100.0
2014-11-24 13:00:00,50.06,50.11,50.0,50.0,16200.0,50.06,50.11,50.0,50.0,16200.0
2014-11-24 13:05:00,50.01,50.03,49.99,50.03,14500.0,50.01,50.03,49.99,50.03,14500.0
2014-11-24 13:10:00,50.03,50.24,50.03,50.23,36800.0,50.03,50.24,50.03,50.23,36800.0
2014-11-24 13:15:00,50.26,50.34,50.26,50.29,18900.0,50.26,50.34,50.26,50.29,18900.0
2014-11-24 13:20:00,50.29,50.31,50.25,50.27,11600.0,50.29,50.31,50.25,50.27,11600.0
2014-11-24 13:25:00,50.27,50.32,50.26,50.29,6500.0,50.27,50.32,50.26,50.29,6500.0
2014-11-24 13:30:00,50.29,50.32,50.29,50.3,9000.0,50.29,50.32,50.29,50.3,9000.0
2014-11-24 13:35:00,50.3,50.38,50.29,50.38,10900.0,50.3,50.38,50.29,50.38,10900.0
2014-11-24 13:40:00,50.38,50.39,50.27,50.27,10700.0,50.38,50.39,50.27,50.27,10700.0
2014-11-24 13:45:00,50.27,50.29,50.22,50.24,6200.0,50.27,50.29,50.22,50.24,6200.0
2014-11-24 13:50:00,50.23,50.25,50.18,50.18,13500.0,50.23,50.25,50.18,50.18,13500.0
2014-11-24 13:55:00,50.16,50.22,50.14,50.22,9600.0,50.16,50.22,50.14,50.22,9600.0
2014-11-24 14:00:00,50.23,50.43,50.23,50.42,25300.0,50.23,50.43,50.23,50.42,25300.0
2014-11-24 14:05:00,50.42,50.55,50.42,50.49,15700.0,50.42,50.55,50.42,50.49,15700.0
2014-11-24 14:10:00,50.47,50.55,50.47,50.55,22700.0,50.47,50.55,50.47,50.55,22700.0
2014-11-24 14:15:00,50.56,50.6,50.53,50.54,16200.0,50.56,50.6,50.53,50.54,16200.0
2014-11-24 14:20:00,50.54,50.58,50.53,50.55,6700.0,50.54,50.58,50.53,50.55,6700.0
2014-11-24 14:25:00,50.56,50.59,50.54,50.55,11700.0,50.56,50.59,50.54,50.55,11700.0
2014-11-24 14:30:00,50.56,50.56,50.5,50.54,16200.0,50.56,50.56,50.5,50.54,16200.0
2014-11-24 14:35:00,50.55,50.57,50.52,50.55,12600.0,50.55,50.57,50.52,50.55,12600.0
2014-11-24 14:40:00,50.55,50.55,50.52,50.55,11700.0,50.55,50.55,50.52,50.55,11700.0
2014-11-24 14:45:00,50.56,50.57,50.52,50.55,13700.0,50.56,50.57,50.52,50.55,13700.0
2014-11-24 14:50:00,50.55,50.56,50.49,50.55,15200.0,50.55,50.56,50.49,50.55,15200.0
2014-11-24 14:55:00,50.53,50.54,50.5,50.51,8400.0,50.53,50.54,50.5,50.51,8400.0
2014-11-24 15:00:00,50.51,50.58,50.51,50.56,21200.0,50.51,50.58,50.51,50.56,21200.0
2014-11-24 15:05:00,50.56,50.61,50.55,50.61,11100.0,50.56,50.61,50.55,50.61,11100.0
2014-11-24 15:10:00,50.62,50.64,50.56,50.58,16700.0,50.62,50.64,50.56,50.58,16700.0
2014-11-24 15:15:00,50.58,50.6,50.53,50.54,13600.0,50.58,50.6,50.53,50.54,13600.0
2014-11-24 15:20:00,50.54,50.57,50.52,50.57,16300.0,50.54,50.57,50.52,50.57,16300.0
2014-11-24 15:25:00,50.55,50.58,50.53,50.57,23700.0,50.55,50.58,50.53,50.57,23700.0
2014-11-24 15:30:00,50.57,50.66,50.56,50.65,37400.0,50.57,50.66,50.56,50.65,37400.0
2014-11-24 15:35:00,50.66,50.67,50.64,50.66,23300.0,50.66,50.67,50.64,50.66,23300.0
2014-11-24 15:40:00,50.65,50.67,50.65,50.66,33700.0,50.65,50.67,50.65,50.66,33700.0
2014-11-24 15:45:00,50.67,50.71,50.66,50.7,52300.0,50.67,50.71,50.66,50.7,52300.0
2014-11-24 15:50:00,50.7,50.71,50.68,50.68,42600.0,50.7,50.71,50.68,50.68,42600.0
2014-11-24 15:55:00,50.68,50.7,50.65,50.67,74700.0,50.68,50.7,50.65,50.67,74700.0
2014-11-25 09:30:00,50.67,50.67,50.35,50.51,49100.0,50.67,50.67,50.35,50.51,49100.0
2014-11-25 09:35:00,50.52,50.58,50.3,50.31,27300.0,50.52,50.58,50.3,50.31,27300.0
2014-11-25 09:40:00,50.28,50.7,50.21,50.37,52200.0,50.28,50.7,50.21,50.37,52200.0
2014-11-25 09:45:00,50.36,50.5,50.31,50.33,13600.0,50.36,50.5,50.31,50.33,13600.0
2014-11-25 09:50:00,50.36,50.5,50.33,50.33,17800.0,50.36,50.5,50.33,50.33,17800.0
2014-11-25 09:55:00,50.33,50.45,50.23,50.42,77600.0,50.33,50.45,50.23,50.42,77600.0
2014-11-25 10:00:00,50.39,50.45,50.26,50.26,23500.0,50.39,50.45,50.26,50.26,23500.0
2014-11-25 10:05:00,50.26,50.34,50.15,50.28,75400.0,50.26,50.34,50.15,50.28,75400.0
2014-11-25 10:10:00,50.27,50.43,50.22,50.43,17500.0,50.27,50.43,50.22,50.43,17500.0
2014-11-25 10:15:00,50.44,50.45,50.31,50.4,16300.0,50.44,50.45,50.31,50.4,16300.0
2014-11-25 10:20:00,50.38,50.44,50.35,50.39,13000.0,50.38,50.44,50.35,50.39,13000.0
2014-11-25 10:25:00,50.39,50.56,50.36,50.56,11800.0,50.39,50.56,50.36,50.56,11800.0
2014-11-25 10:30:00,50.54,50.59,50.51,50.55,9700.0,50.54,50.59,50.51,50.55,9700.0
2014-11-25 10:35:00,50.52,50.57,50.45,50.48,13300.0,50.52,50.57,50.45,50.48,13300.0
2014-11-25 10:40:00,50.48,50.5,50.44,50.48,14000.0,50.48,50.5,50.44,50.48,14000.0
2014-11-25 10:45:00,50.5,50.51,50.43,50.43,16600.0,50.5,50.51,50.43,50.43,16600.0
2014-11-25 10:50:00,50.44,50.46,50.32,50.36,9800.0,50.44,50.46,50.32,50.36,9800.0
2014-11-25 10:55:00,50.33,50.39,50.31,50.37,16100.0,50.33,50.39,50.31,50.37,16100.0
2014-11-25 11:00:00,50.36,50.46,50.35,50.46,15200.0,50.36,50.46,50.35,50.46,15200.0
2014-11-25 11:05:00,50.45,50.51,50.38,50.42,11600.0,50.45,50.51,50.38,50.42,11600.0
2014-11-25 11:10:00,50.41,50.45,50.37,50.41,6400.0,50.41,50.45,50.37,50.41,6400.0
2014-11-25 11:15:00,50.41,50.42,50.34,50.39,9900.0,50.41,50.42,50.34,50.39,9900.0
2014-11-25 11:20:00,50.38,50.45,50.35,50.37,9400.0,50.38,50.45,50.35,50.37,9400.0
2014-11-25 11:25:00,50.33,50.48,50.33,50.45,13500.0,50.33,50.48,50.33,50.45,13500.0
2014-11-25 11:30:00,50.45,50.59,50.44,50.57,9000.0,50.45,50.59,50.44,50.57,9000.0
2014-11-25 11:35:00,50.55,50.57,50.44,50.44,9400.0,50.55,50.57,50.44,50.44,9400.0
2014-11-25 11:40:00,50.49,50.51,50.39,50.42,8100.0,50.49,50.51,50.39,50.42,8100.0
2014-11-25 11:45:00,50.4,50.53,50.4,50.53,4700.0,50.4,50.53,50.4,50.53,4700.0
2014-11-25 11:50:00,50.52,50.54,50.48,50.52,4400.0,50.52,50.54,50.48,50.52,4400.0
2014-11-25 11:55:00,50.52,50.59,50.52,50.57,14000.0,50.52,50.59,50.52,50.57,14000.0
2014-11-25 12:00:00,50.59,50.6,50.55,50.57,7600.0,50.59,50.6,50.55,50.57,7600.0
2014-11-25 12:05:00,50.58,50.6,50.56,50.59,9000.0,50.58,50.6,50.56,50.59,9000.0
2014-11-25 12:10:00,50.59,50.61,50.53,50.58,9000.0,50.59,50.61,50.53,50.58,9000.0
2014-11-25 12:15:00,50.58,50.59,50.5,50.51,11100.0,50.58,50.59,50.5,50.51,11100.0
2014-11-25 12:20:00,50.51,50.63,50.5,50.6,14000.0,50.51,50.63,50.5,50.6,14000.0
2014-11-25 12:25:00,50.61,50.7,50.58,50.67,13600.0,50.61,50.7,50.58,50.67,13600.0
2014-11-25 12:30:00,50.67,50.74,50.67,50.72,12900.0,50.67,50.74,50.67,50.72,12900.0
2014-11-25 12:35:00,50.7,50.78,50.7,50.74,13400.0,50.7,50.78,50.7,50.74,13400.0
2014-11-25 12:40:00,50.75,50.88,50.75,50.79,24000.0,50.75,50.88,50.75,50.79,24000.0
2014-11-25 12:45:00,50.78,50.85,50.74,50.79,15100.0,50.78,50.85,50.74,50.79,15100.0
2014-11-25 12:50:00,50.82,50.82,50.76,50.77,8300.0,50.82,50.82,50.76,50.77,8300.0
2014-11-25 12:55:00,50.76,50.76,50.63,50.69,18100.0,50.76,50.76,50.63,50.69,18100.0
2014-11-25 13:00:00,50.71,50.84,50.71,50.84,32200.0,50.71,50.84,50.71,50.84,32200.0
2014-11-25 13:05:00,50.84,50.84,50.78,50.8,8100.0,50.84,50.84,50.78,50.8,8100.0
2014-11-25 13:10:00,50.81,50.84,50.81,50.82,4000.0,50.81,50.84,50.81,50.82,4000.0
2014-11-25 13:15:00,50.8,50.91,50.8,50.9,13400.0,50.8,50.91,50.8,50.9,13400.0
2014-11-25 13:20:00,50.88,50.95,50.88,50.95,8900.0,50.88,50.95,50.88,50.95,8900.0
2014-11-25 13:25:00,50.95,51.05,50.93,51.03,41300.0,50.95,51.05,50.93,51.03,41300.0
2014-11-25 13:30:00,51.03,51.09,51.01,51.03,16300.0,51.03,51.09,51.01,51.03,16300.0
2014-11-25 13:35:00,51.03,51.05,51.02,51.02,12600.0,51.03,51.05,51.02,51.02,12600.0
2014-11-25 13:40:00,51.02,51.1,51.0,51.05,13300.0,51.02,51.1,51.0,51.05,13300.0
2014-11-25 13:45:00,51.08,51.08,51.03,51.03,3900.0,51.08,51.08,51.03,51.03,3900.0
2014-11-25 13:50:00,51.05,51.1,51.04,51.06,10300.0,51.05,51.1,51.04,51.06,10300.0
2014-11-25 13:55:00,51.03,51.05,50.95,50.98,7700.0,51.03,51.05,50.95,50.98,7700.0
2014-11-25 14:00:00,50.96,50.96,50.91,50.91,4400.0,50.96,50.96,50.91,50.91,4400.0
2014-11-25 14:05:00,50.9,50.97,50.89,50.96,13400.0,50.9,50.97,50.89,50.96,13400.0
2014-11-25 14:10:00,50.96,51.04,50.96,50.98,9200.0,50.96,51.04,50.96,50.98,9200.0
2014-11-25 14:15:00,50.96,51.0,50.96,50.99,9000.0,50.96,51.0,50.96,50.99,9000.0
2014-11-25 14:20:00,50.98,51.06,50.98,51.03,27300.0,50.98,51.06,50.98,51.03,27300.0
2014-11-25 14:25:00,51.05,51.06,50.98,51.03,9300.0,51.05,51.06,50.98,51.03,9300.0
2014-11-25 14:30:00,51.03,51.1,51.03,51.08,18400.0,51.03,51.1,51.03,51.08,18400.0
2014-11-25 14:35:00,51.08,51.08,51.01,51.04,6200.0,51.08,51.08,51.01,51.04,6200.0
2014-11-25 14:40:00,51.05,51.05,50.93,50.93,12700.0,51.05,51.05,50.93,50.93,12700.0
2014-11-25 14:45:00,50.95,50.95,50.81,50.84,17300.0,50.95,50.95,50.81,50.84,17300.0
2014-11-25 14:50:00,50.84,50.84,50.75,50.8,12800.0,50.84,50.84,50.75,50.8,12800.0
2014-11-25 14:55:00,50.79,50.86,50.75,50.85,12400.0,50.79,50.86,50.75,50.85,12400.0
2014-11-25 15:00:00,50.85,50.92,50.84,50.89,9700.0,50.85,50.92,50.84,50.89,9700.0
2014-11-25 15:05:00,50.87,50.96,50.84,50.91,16200.0,50.87,50.96,50.84,50.91,16200.0
2014-11-25 15:10:00,50.92,50.92,50.84,50.88,8100.0,50.92,50.92,50.84,50.88,8100.0
2014-11-25 15:15:00,50.88,50.9,50.83,50.88,10500.0,50.88,50.9,50.83,50.88,10500.0
2014-11-25 15:20:00,50.87,50.91,50.84,50.9,15700.0,50.87,50.91,50.84,50.9,15700.0
2014-11-25 15:25:00,50.91,51.02,50.9,51.02,19100.0,50.91,51.02,50.9,51.02,19100.0
2014-11-25 15:30:00,51.03,51.04,50.94,50.96,18800.0,51.03,51.04,50.94,50.96,18800.0
2014-11-25 15:35:00,50.96,50.98,50.84,50.86,32300.0,50.96,50.98,50.84,50.86,32300.0
2014-11-25 15:40:00,50.85,50.93,50.84,50.93,32000.0,50.85,50.93,50.84,50.93,32000.0
2014-11-25 15:45:00,50.93,51.0,50.92,51.0,70100.0,50.93,51.0,50.92,51.0,70100.0
2014-11-25 15:50:00,51.0,51.07,51.0,51.05,71300.0,51.0,51.07,51.0,51.05,71300.0
2014-11-25 15:55:00,51.05,51.08,51.02,51.05,100500.0,51.05,51.08,51.02,51.05,100500.0
2014-11-26 09:30:00,50.95,51.35,50.8,51.35,70300.0,50.95,51.35,50.8,51.35,70300.0
2014-11-26 09:35:00,51.33,51.34,50.93,51.13,17800.0,51.33,51.34,50.93,51.13,17800.0
2014-11-26 09:40:00,51.03,51.18,50.81,51.14,45200.0,51.03,51.18,50.81,51.14,45200.0
2014-11-26 09:45:00,51.14,51.45,51.11,51.38,44700.0,51.14,51.45,51.11,51.38,44700.0
2014-11-26 09:50:00,51.39,51.61,51.35,51.54,90100.0,51.39,51.61,51.35,51.54,90100.0
2014-11-26 09:55:00,51.55,51.59,51.46,51.5,58400.0,51.55,51.59,51.46,51.5,58400.0
2014-11-26 10:00:00,51.5,51.64,51.41,51.54,33000.0,51.5,51.64,51.41,51.54,33000.0
2014-11-26 10:05:00,51.54,51.63,51.47,51.57,19700.0,51.54,51.63,51.47,51.57,19700.0
2014-11-26 10:10:00,51.56,51.87,51.56,51.83,23800.0,51.56,51.87,51.56,51.83,23800.0
2014-11-26 10:15:00,51.8,51.87,51.69,51.74,18200.0,51.8,51.87,51.69,51.74,18200.0
2014-11-26 10:20:00,51.75,51.83,51.74,51.83,12700.0,51.75,51.83,51.74,51.83,12700.0
2014-11-26 10:25:00,51.82,51.87,51.76,51.78,13900.0,51.82,51.87,51.76,51.78,13900.0
2014-11-26 10:30:00,51.77,51.84,51.76,51.78,24700.0,51.77,51.84,51.76,51.78,24700.0
2014-11-26 10:35:00,51.8,51.86,51.79,51.81,11100.0,51.8,51.86,51.79,51.81,11100.0
2014-11-26 10:40:00,51.81,51.85,51.76,51.85,25000.0,51.81,51.85,51.76,51.85,25000.0
2014-11-26 10:45:00,51.86,51.86,51.76,51.8,13100.0,51.86,51.86,51.76,51.8,13100.0
2014-11-26 10:50:00,51.78,51.8,51.7,51.7,12900.0,51.78,51.8,51.7,51.7,12900.0
2014-11-26 10:55:00,51.69,51.71,51.61,51.63,31800.0,51.69,51.71,51.61,51.63,31800.0
2014-11-26 11:00:00,51.63,51.65,51.61,51.64,14300.0,51.63,51.65,51.61,51.64,14300.0
2014-11-26 11:05:00,51.64,51.65,51.59,51.64,10600.0,51.64,51.65,51.59,51.64,10600.0
2014-11-26 11:10:00,51.64,51.74,51.64,51.66,8900.0,51.64,51.74,51.64,51.66,8900.0
2014-11-26 11:15:00,51.67,51.68,51.59,51.6,10600.0,51.67,51.68,51.59,51.6,10600.0
2014-11-26 11:20:00,51.6,51.65,51.6,51.61,8300.0,51.6,51.65,51.6,51.61,8300.0
2014-11-26 11:25:00,51.59,51.59,51.49,51.5,8000.0,51.59,51.59,51.49,51.5,8000.0
2014-11-26 11:30:00,51.53,51.58,51.5,51.58,11400.0,51.53,51.58,51.5,51.58,11400.0
2014-11-26 11:35:00,51.58,51.69,51.58,51.63,8400.0,51.58,51.69,51.58,51.63,8400.0
2014-11-26 11:40:00,51.64,51.71,51.64,51.68,6100.0,51.64,51.71,51.64,51.68,6100.0
2014-11-26 11:45:00,51.64,51.69,51.62,51.68,11300.0,51.64,51.69,51.62,51.68,11300.0
2014-11-26 11:50:00,51.7,51.72,51.65,51.68,10900.0,51.7,51.72,51.65,51.68,10900.0
2014-11-26 11:55:00,51.67,51.67,51.61,51.66,10000.0,51.67,51.67,51.61,51.66,10000.0
2014-11-26 12:00:00,51.65,51.68,51.59,51.61,8400.0,51.65,51.68,51.59,51.61,8400.0
2014-11-26 12:05:00,51.64,51.64,51.51,51.54,13300.0,51.64,51.64,51.51,51.54,13300.0
2014-11-26 12:10:00,51.53,51.64,51.49,51.63,16900.0,51.53,51.64,51.49,51.63,16900.0
2014-11-26 12:15:00,51.64,51.69,51.59,51.59,10000.0,51.64,51.69,51.59,51.59,10000.0
2014-11-26 12:20:00,51.58,51.6,51.53,51.58,12000.0,51.58,51.6,51.53,51.58,12000.0
2014-11-26 12:25:00,51.55,51.56,51.5,51.52,12700.0,51.55,51.56,51.5,51.52,12700.0
2014-11-26 12:30:00,51.52,51.56,51.5,51.5,9400.0,51.52,51.56,51.5,51.5,9400.0
2014-11-26 12:35:00,51.52,51.53,51.5,51.52,9700.0,51.52,51.53,51.5,51.52,9700.0
2014-11-26 12:40:00,51.53,51.55,51.51,51.53,6700.0,51.53,51.55,51.51,51.53,6700.0
2014-11-26 12:45:00,51.53,51.54,51.51,51.53,6700.0,51.53,51.54,51.51,51.53,6700.0
2014-11-26 12:50:00,51.53,51.58,51.51,51.57,11500.0,51.53,51.58,51.51,51.57,11500.0
2014-11-26 12:55:00,51.55,51.58,51.53,51.56,7900.0,51.55,51.58,51.53,51.56,7900.0
2014-11-26 13:00:00,51.57,51.58,51.5,51.52,8900.0,51.57,51.58,51.5,51.52,8900.0
2014-11-26 13:05:00,51.54,51.57,51.52,51.54,7100.0,51.54,51.57,51.52,51.54,7100.0
2014-11-26 13:10:00,51.54,51.55,51.52,51.54,7700.0,51.54,51.55,51.52,51.54,7700.0
2014-11-26 13:15:00,51.54,51.56,51.51,51.53,5000.0,51.54,51.56,51.51,51.53,5000.0
2014-11-26 13:20:00,51.52,51.53,51.51,51.52,4600.0,51.52,51.53,51.51,51.52,4600.0
2014-11-26 13:25:00,51.52,51.53,51.51,51.51,10200.0,51.52,51.53,51.51,51.51,10200.0
2014-11-26 13:30:00,51.52,51.53,51.51,51.52,4200.0,51.52,51.53,51.51,51.52,4200.0
2014-11-26 13:35:00,51.52,51.53,51.51,51.52,4300.0,51.52,51.53,51.51,51.52,4300.0
2014-11-26 13:40:00,51.52,51.61,51.46,51.6,19700.0,51.52,51.61,51.46,51.6,19700.0
2014-11-26 13:45:00,51.59,51.73,51.59,51.69,11700.0,51.59,51.73,51.59,51.69,11700.0
2014-11-26 13:50:00,51.68,51.69,51.6,51.62,5900.0,51.68,51.69,51.6,51.62,5900.0
2014-11-26 13:55:00,51.63,51.64,51.57,51.59,6500.0,51.63,51.64,51.57,51.59,6500.0
2014-11-26 14:00:00,51.59,51.62,51.58,51.6,9300.0,51.59,51.62,51.58,51.6,9300.0
2014-11-26 14:05:00,51.58,51.58,51.54,51.54,5700.0,51.58,51.58,51.54,51.54,5700.0
2014-11-26 14:10:00,51.56,51.57,51.53,51.55,7100.0,51.56,51.57,51.53,51.55,7100.0
2014-11-26 14:15:00,51.55,51.58,51.54,51.57,7900.0,51.55,51.58,51.54,51.57,7900.0
2014-11-26 14:20:00,51.57,51.58,51.53,51.57,4400.0,51.57,51.58,51.53,51.57,4400.0
2014-11-26 14:25:00,51.58,51.6,51.55,51.6,5400.0,51.58,51.6,51.55,51.6,5400.0
2014-11-26 14:30:00,51.61,51.61,51.58,51.58,3400.0,51.61,51.61,51.58,51.58,3400.0
2014-11-26 14:35:00,51.58,51.61,51.54,51.55,5600.0,51.58,51.61,51.54,51.55,5600.0
2014-11-26 14:40:00,51.54,51.59,51.52,51.59,18200.0,51.54,51.59,51.52,51.59,18200.0
2014-11-26 14:45:00,51.59,51.64,51.59,51.62,3500.0,51.59,51.64,51.59,51.62,3500.0
2014-11-26 14:50:00,51.63,51.72,51.61,51.72,15400.0,51.63,51.72,51.61,51.72,15400.0
2014-11-26 14:55:00,51.72,51.72,51.67,51.67,4900.0,51.72,51.72,51.67,51.67,4900.0
2014-11-26 15:00:00,51.68,51.69,51.63,51.63,7400.0,51.68,51.69,51.63,51.63,7400.0
2014-11-26 15:05:00,51.64,51.64,51.62,51.64,11100.0,51.64,51.64,51.62,51.64,11100.0
2014-11-26 15:10:00,51.64,51.65,51.61,51.65,10800.0,51.64,51.65,51.61,51.65,10800.0
2014-11-26 15:15:00,51.66,51.68,51.64,51.65,7500.0,51.66,51.68,51.64,51.65,7500.0
2014-11-26 15:20:00,51.64,51.7,51.63,51.67,11700.0,51.64,51.7,51.63,51.67,11700.0
2014-11-26 15:25:00,51.67,51.74,51.67,51.71,14100.0,51.67,51.74,51.67,51.71,14100.0
2014-11-26 15:30:00,51.72,51.75,51.68,51.68,10900.0,51.72,51.75,51.68,51.68,10900.0
2014-11-26 15:35:00,51.67,51.68,51.64,51.66,26000.0,51.67,51.68,51.64,51.66,26000.0
2014-11-26 15:40:00,51.66,51.67,51.64,51.65,35700.0,51.66,51.67,51.64,51.65,35700.0
2014-11-26 15:45:00,51.65,51.65,51.54,51.54,34500.0,51.65,51.65,51.54,51.54,34500.0
2014-11-26 15:50:00,51.54,51.58,51.52,51.54,52600.0,51.54,51.58,51.52,51.54,52600.0
2014-11-26 15:55:00,51.54,51.56,51.51,51.53,61000.0,51.54,51.56,51.51,51.53,61000.0
2014-11-28 09:30:00,50.24,50.25,49.59,49.86,139100.0,50.24,50.25,49.59,49.86,139100.0
2014-11-28 09:35:00,49.85,49.86,49.26,49.77,115500.0,49.85,49.86,49.26,49.77,115500.0
2014-11-28 09:40:00,49.74,49.76,48.83,48.97,133400.0,49.74,49.76,48.83,48.97,133400.0
2014-11-28 09:45:00,48.94,49.0,48.55,48.69,88300.0,48.94,49.0,48.55,48.69,88300.0
2014-11-28 09:50:00,48.69,48.69,48.32,48.55,105900.0,48.69,48.69,48.32,48.55,105900.0
2014-11-28 09:55:00,48.53,48.72,48.46,48.69,102600.0,48.53,48.72,48.46,48.69,102600.0
2014-11-28 10:00:00,48.69,48.71,48.4,48.43,78500.0,48.69,48.71,48.4,48.43,78500.0
2014-11-28 10:05:00,48.46,48.58,48.31,48.31,112400.0,48.46,48.58,48.31,48.31,112400.0
2014-11-28 10:10:00,48.3,48.44,48.2,48.23,59500.0,48.3,48.44,48.2,48.23,59500.0
2014-11-28 10:15:00,48.2,48.23,48.03,48.18,70400.0,48.2,48.23,48.03,48.18,70400.0
2014-11-28 10:20:00,48.18,48.18,48.01,48.02,48500.0,48.18,48.18,48.01,48.02,48500.0
2014-11-28 10:25:00,48.03,48.17,47.9,48.17,110100.0,48.03,48.17,47.9,48.17,110100.0
2014-11-28 10:30:00,48.17,48.44,48.02,48.35,45700.0,48.17,48.44,48.02,48.35,45700.0
2014-11-28 10:35:00,48.33,48.37,48.22,48.31,95400.0,48.33,48.37,48.22,48.31,95400.0
2014-11-28 10:40:00,48.27,48.35,48.15,48.19,44900.0,48.27,48.35,48.15,48.19,44900.0
2014-11-28 10:45:00,48.19,48.19,48.01,48.04,37200.0,48.19,48.19,48.01,48.04,37200.0
2014-11-28 10:50:00,48.03,48.15,47.89,48.14,92400.0,48.03,48.15,47.89,48.14,92400.0
2014-11-28 10:55:00,48.13,48.4,48.12,48.36,97900.0,48.13,48.4,48.12,48.36,97900.0
2014-11-28 11:00:00,48.39,48.4,48.26,48.29,36600.0,48.39,48.4,48.26,48.29,36600.0
2014-11-28 11:05:00,48.29,48.38,48.23,48.28,42600.0,48.29,48.38,48.23,48.28,42600.0
2014-11-28 11:10:00,48.29,48.32,48.26,48.26,36600.0,48.29,48.32,48.26,48.26,36600.0
2014-11-28 11:15:00,48.28,48.28,48.0,48.04,54000.0,48.28,48.28,48.0,48.04,54000.0
2014-11-28 11:20:00,48.04,48.2,48.04,48.06,36800.0,48.04,48.2,48.04,48.06,36800.0
2014-11-28 11:25:00,48.08,48.09,48.02,48.08,28200.0,48.08,48.09,48.02,48.08,28200.0
2014-11-28 11:30:00,48.09,48.48,48.04,48.48,80800.0,48.09,48.48,48.04,48.48,80800.0
2014-11-28 11:35:00,48.49,48.7,48.49,48.7,50700.0,48.49,48.7,48.49,48.7,50700.0
2014-11-28 11:40:00,48.69,48.75,48.63,48.75,33000.0,48.69,48.75,48.63,48.75,33000.0
2014-11-28 11:45:00,48.74,48.8,48.71,48.76,36700.0,48.74,48.8,48.71,48.76,36700.0
2014-11-28 11:50:00,48.77,48.83,48.69,48.73,34000.0,48.77,48.83,48.69,48.73,34000.0
2014-11-28 11:55:00,48.73,48.77,48.66,48.7,33600.0,48.73,48.77,48.66,48.7,33600.0
2014-11-28 12:00:00,48.71,48.9,48.7,48.87,50900.0,48.71,48.9,48.7,48.87,50900.0
2014-11-28 12:05:00,48.88,48.9,48.72,48.72,20200.0,48.88,48.9,48.72,48.72,20200.0
2014-11-28 12:10:00,48.72,48.73,48.69,48.7,31400.0,48.72,48.73,48.69,48.7,31400.0
2014-11-28 12:15:00,48.71,48.75,48.67,48.72,31300.0,48.71,48.75,48.67,48.72,31300.0
2014-11-28 12:20:00,48.73,48.8,48.72,48.79,19400.0,48.73,48.8,48.72,48.79,19400.0
2014-11-28 12:25:00,48.8,48.89,48.76,48.88,24900.0,48.8,48.89,48.76,48.88,24900.0
2014-11-28 12:30:00,48.88,48.88,48.67,48.67,51200.0,48.88,48.88,48.67,48.67,51200.0
2014-11-28 12:35:00,48.67,48.68,48.44,48.49,49200.0,48.67,48.68,48.44,48.49,49200.0
2014-11-28 12:40:00,48.49,48.62,48.49,48.6,37500.0,48.49,48.62,48.49,48.6,37500.0
2014-11-28 12:45:00,48.6,48.75,48.58,48.72,43400.0,48.6,48.75,48.58,48.72,43400.0
2014-11-28 12:50:00,48.71,48.78,48.69,48.77,66700.0,48.71,48.78,48.69,48.77,66700.0
2014-11-28 12:55:00,48.78,48.85,48.66,48.81,88200.0,48.78,48.85,48.66,48.81,88200.0
2014-12-01 09:30:00,48.71,48.78,48.04,48.16,81700.0,48.71,48.78,48.04,48.16,81700.0
2014-12-01 09:35:00,48.14,48.14,47.38,47.42,123300.0,48.14,48.14,47.38,47.42,123300.0
2014-12-01 09:40:00,47.4,47.61,47.25,47.43,61300.0,47.4,47.61,47.25,47.43,61300.0
2014-12-01 09:45:00,47.49,47.6,47.11,47.12,54800.0,47.49,47.6,47.11,47.12,54800.0
2014-12-01 09:50:00,47.12,47.17,46.29,46.78,196900.0,47.12,47.17,46.29,46.78,196900.0
2014-12-01 09:55:00,46.74,47.22,46.74,47.01,52100.0,46.74,47.22,46.74,47.01,52100.0
2014-12-01 10:00:00,47.05,47.31,47.01,47.17,49600.0,47.05,47.31,47.01,47.17,49600.0
2014-12-01 10:05:00,47.13,47.2,46.8,46.93,47900.0,47.13,47.2,46.8,46.93,47900.0
2014-12-01 10:10:00,46.93,47.15,46.81,47.14,63900.0,46.93,47.15,46.81,47.14,63900.0
2014-12-01 10:15:00,47.14,47.14,46.89,46.89,42900.0,47.14,47.14,46.89,46.89,42900.0
2014-12-01 10:20:00,46.91,47.03,46.75,46.94,42400.0,46.91,47.03,46.75,46.94,42400.0
2014-12-01 10:25:00,46.96,46.98,46.87,46.92,30800.0,46.96,46.98,46.87,46.92,30800.0
2014-12-01 10:30:00,46.91,46.96,46.83,46.85,31700.0,46.91,46.96,46.83,46.85,31700.0
2014-12-01 10:35:00,46.87,46.9,46.77,46.8,42200.0,46.87,46.9,46.77,46.8,42200.0
2014-12-01 10:40:00,46.8,46.81,46.61,46.63,51300.0,46.8,46.81,46.61,46.63,51300.0
2014-12-01 10:45:00,46.6,46.62,46.33,46.43,76800.0,46.6,46.62,46.33,46.43,76800.0
2014-12-01 10:50:00,46.4,46.46,46.3,46.37,30100.0,46.4,46.46,46.3,46.37,30100.0
2014-12-01 10:55:00,46.35,46.45,46.31,46.38,50400.0,46.35,46.45,46.31,46.38,50400.0
2014-12-01 11:00:00,46.37,46.37,46.21,46.22,87100.0,46.37,46.37,46.21,46.22,87100.0
2014-12-01 11:05:00,46.23,46.24,46.09,46.1,46000.0,46.23,46.24,46.09,46.1,46000.0
2014-12-01 11:10:00,46.1,46.2,46.07,46.12,55300.0,46.1,46.2,46.07,46.12,55300.0
2014-12-01 11:15:00,46.12,46.2,46.12,46.15,41800.0,46.12,46.2,46.12,46.15,41800.0
2014-12-01 11:20:00,46.15,46.27,46.12,46.12,25000.0,46.15,46.27,46.12,46.12,25000.0
2014-12-01 11:25:00,46.12,46.23,46.1,46.23,26700.0,46.12,46.23,46.1,46.23,26700.0
2014-12-01 11:30:00,46.25,46.25,46.05,46.09,46600.0,46.25,46.25,46.05,46.09,46600.0
2014-12-01 11:35:00,46.08,46.08,45.83,45.86,54900.0,46.08,46.08,45.83,45.86,54900.0
2014-12-01 11:40:00,45.86,46.03,45.84,45.92,24200.0,45.86,46.03,45.84,45.92,24200.0
2014-12-01 11:45:00,45.91,45.98,45.84,45.84,15600.0,45.91,45.98,45.84,45.84,15600.0
2014-12-01 11:50:00,45.85,45.88,45.71,45.74,23300.0,45.85,45.88,45.71,45.74,23300.0
2014-12-01 11:55:00,45.73,45.84,45.61,45.62,24300.0,45.73,45.84,45.61,45.62,24300.0
2014-12-01 12:00:00,45.64,45.7,45.54,45.57,37000.0,45.64,45.7,45.54,45.57,37000.0
2014-12-01 12:05:00,45.58,45.66,45.46,45.53,54700.0,45.58,45.66,45.46,45.53,54700.0
2014-12-01 12:10:00,45.58,45.76,45.55,45.73,26600.0,45.58,45.76,45.55,45.73,26600.0
2014-12-01 12:15:00,45.72,45.84,45.62,45.78,33800.0,45.72,45.84,45.62,45.78,33800.0
2014-12-01 12:20:00,45.8,45.84,45.65,45.74,27800.0,45.8,45.84,45.65,45.74,27800.0
2014-12-01 12:25:00,45.74,45.74,45.65,45.7,30500.0,45.74,45.74,45.65,45.7,30500.0
2014-12-01 12:30:00,45.69,45.8,45.67,45.79,38000.0,45.69,45.8,45.67,45.79,38000.0
2014-12-01 12:35:00,45.8,45.8,45.68,45.78,41200.0,45.8,45.8,45.68,45.78,41200.0
2014-12-01 12:40:00,45.79,45.89,45.78,45.85,29900.0,45.79,45.89,45.78,45.85,29900.0
2014-12-01 12:45:00,45.86,45.99,45.78,45.98,18100.0,45.86,45.99,45.78,45.98,18100.0
2014-12-01 12:50:00,45.98,46.03,45.9,46.01,23300.0,45.98,46.03,45.9,46.01,23300.0
2014-12-01 12:55:00,46.03,46.29,46.01,46.1,94200.0,46.03,46.29,46.01,46.1,94200.0
2014-12-01 13:00:00,46.1,46.17,46.06,46.09,24700.0,46.1,46.17,46.06,46.09,24700.0
2014-12-01 13:05:00,46.1,46.17,46.07,46.11,15700.0,46.1,46.17,46.07,46.11,15700.0
2014-12-01 13:10:00,46.11,46.12,45.98,46.03,11900.0,46.11,46.12,45.98,46.03,11900.0
2014-12-01 13:15:00,46.01,46.08,46.01,46.03,20900.0,46.01,46.08,46.01,46.03,20900.0
2014-12-01 13:20:00,46.03,46.06,46.01,46.03,17000.0,46.03,46.06,46.01,46.03,17000.0
2014-12-01 13:25:00,46.04,46.04,45.97,45.99,29400.0,46.04,46.04,45.97,45.99,29400.0
2014-12-01 13:30:00,46.0,46.01,45.91,45.92,40800.0,46.0,46.01,45.91,45.92,40800.0
2014-12-01 13:35:00,45.91,45.92,45.82,45.88,40300.0,45.91,45.92,45.82,45.88,40300.0
2014-12-01 13:40:00,45.88,45.92,45.75,45.77,19100.0,45.88,45.92,45.75,45.77,19100.0
2014-12-01 13:45:00,45.77,45.91,45.77,45.9,11700.0,45.77,45.91,45.77,45.9,11700.0
2014-12-01 13:50:00,45.9,45.97,45.87,45.95,16800.0,45.9,45.97,45.87,45.95,16800.0
2014-12-01 13:55:00,45.95,45.97,45.78,45.78,34300.0,45.95,45.97,45.78,45.78,34300.0
2014-12-01 14:00:00,45.8,45.84,45.71,45.75,42000.0,45.8,45.84,45.71,45.75,42000.0
2014-12-01 14:05:00,45.75,45.75,45.62,45.62,34600.0,45.75,45.75,45.62,45.62,34600.0
2014-12-01 14:10:00,45.62,45.63,45.53,45.61,35600.0,45.62,45.63,45.53,45.61,35600.0
2014-12-01 14:15:00,45.59,45.76,45.59,45.71,29400.0,45.59,45.76,45.59,45.71,29400.0
2014-12-01 14:20:00,45.71,45.73,45.59,45.59,24800.0,45.71,45.73,45.59,45.59,24800.0
2014-12-01 14:25:00,45.59,45.62,45.55,45.6,21900.0,45.59,45.62,45.55,45.6,21900.0
2014-12-01 14:30:00,45.6,45.73,45.6,45.67,13000.0,45.6,45.73,45.6,45.67,13000.0
2014-12-01 14:35:00,45.67,45.7,45.57,45.7,23600.0,45.67,45.7,45.57,45.7,23600.0
2014-12-01 14:40:00,45.67,45.84,45.67,45.83,32200.0,45.67,45.84,45.67,45.83,32200.0
2014-12-01 14:45:00,45.84,45.85,45.59,45.67,62600.0,45.84,45.85,45.59,45.67,62600.0
2014-12-01 14:50:00,45.68,45.79,45.68,45.78,27500.0,45.68,45.79,45.68,45.78,27500.0
2014-12-01 14:55:00,45.78,45.81,45.71,45.73,20800.0,45.78,45.81,45.71,45.73,20800.0
2014-12-01 15:00:00,45.73,45.82,45.73,45.78,19900.0,45.73,45.82,45.73,45.78,19900.0
2014-12-01 15:05:00,45.78,45.83,45.75,45.8,19600.0,45.78,45.83,45.75,45.8,19600.0
2014-12-01 15:10:00,45.79,45.82,45.75,45.79,28200.0,45.79,45.82,45.75,45.79,28200.0
2014-12-01 15:15:00,45.76,45.9,45.74,45.88,48400.0,45.76,45.9,45.74,45.88,48400.0
2014-12-01 15:20:00,45.88,45.93,45.84,45.86,36600.0,45.88,45.93,45.84,45.86,36600.0
2014-12-01 15:25:00,45.85,45.86,45.8,45.8,39700.0,45.85,45.86,45.8,45.8,39700.0
2014-12-01 15:30:00,45.81,45.83,45.68,45.82,52300.0,45.81,45.83,45.68,45.82,52300.0
2014-12-01 15:35:00,45.83,45.87,45.8,45.81,43200.0,45.83,45.87,45.8,45.81,43200.0
2014-12-01 15:40:00,45.81,45.86,45.81,45.82,49300.0,45.81,45.86,45.81,45.82,49300.0
2014-12-01 15:45:00,45.82,45.82,45.76,45.79,64200.0,45.82,45.82,45.76,45.79,64200.0
2014-12-01 15:50:00,45.78,45.81,45.71,45.8,96700.0,45.78,45.81,45.71,45.8,96700.0
2014-12-01 15:55:00,45.79,45.89,45.7,45.75,118300.0,45.79,45.89,45.7,45.75,118300.0
2014-12-02 09:30:00,45.57,46.42,45.52,46.2,55800.0,45.57,46.42,45.52,46.2,55800.0
2014-12-02 09:35:00,46.24,46.38,46.03,46.31,23800.0,46.24,46.38,46.03,46.31,23800.0
2014-12-02 09:40:00,46.3,46.66,46.18,46.38,57400.0,46.3,46.66,46.18,46.38,57400.0
2014-12-02 09:45:00,46.42,46.47,46.04,46.09,50400.0,46.42,46.47,46.04,46.09,50400.0
2014-12-02 09:50:00,46.07,46.1,45.85,45.85,18900.0,46.07,46.1,45.85,45.85,18900.0
2014-12-02 09:55:00,45.83,46.32,45.82,46.24,30500.0,45.83,46.32,45.82,46.24,30500.0
2014-12-02 10:00:00,46.25,46.32,46.08,46.23,29700.0,46.25,46.32,46.08,46.23,29700.0
2014-12-02 10:05:00,46.24,46.47,46.19,46.47,22000.0,46.24,46.47,46.19,46.47,22000.0
2014-12-02 10:10:00,46.45,46.45,46.14,46.29,17800.0,46.45,46.45,46.14,46.29,17800.0
2014-12-02 10:15:00,46.36,46.51,46.26,46.39,34000.0,46.36,46.51,46.26,46.39,34000.0
2014-12-02 10:20:00,46.38,46.43,46.31,46.31,43200.0,46.38,46.43,46.31,46.31,43200.0
2014-12-02 10:25:00,46.3,46.54,46.26,46.53,20400.0,46.3,46.54,46.26,46.53,20400.0
2014-12-02 10:30:00,46.52,46.68,46.52,46.68,30800.0,46.52,46.68,46.52,46.68,30800.0
2014-12-02 10:35:00,46.68,46.74,46.42,46.45,30400.0,46.68,46.74,46.42,46.45,30400.0
2014-12-02 10:40:00,46.45,46.6,46.45,46.53,19100.0,46.45,46.6,46.45,46.53,19100.0
2014-12-02 10:45:00,46.54,46.64,46.53,46.61,17300.0,46.54,46.64,46.53,46.61,17300.0
2014-12-02 10:50:00,46.62,46.7,46.55,46.65,46100.0,46.62,46.7,46.55,46.65,46100.0
2014-12-02 10:55:00,46.67,46.82,46.64,46.81,37800.0,46.67,46.82,46.64,46.81,37800.0
2014-12-02 11:00:00,46.8,46.91,46.79,46.85,23800.0,46.8,46.91,46.79,46.85,23800.0
2014-12-02 11:05:00,46.87,46.88,46.76,46.79,13200.0,46.87,46.88,46.76,46.79,13200.0
2014-12-02 11:10:00,46.8,46.87,46.66,46.66,9600.0,46.8,46.87,46.66,46.66,9600.0
2014-12-02 11:15:00,46.67,46.74,46.65,46.69,7300.0,46.67,46.74,46.65,46.69,7300.0
2014-12-02 11:20:00,46.68,46.69,46.5,46.54,13100.0,46.68,46.69,46.5,46.54,13100.0
2014-12-02 11:25:00,46.56,46.61,46.48,46.51,10000.0,46.56,46.61,46.48,46.51,10000.0
2014-12-02 11:30:00,46.52,46.61,46.49,46.51,16100.0,46.52,46.61,46.49,46.51,16100.0
2014-12-02 11:35:00,46.5,46.5,46.32,46.33,14300.0,46.5,46.5,46.32,46.33,14300.0
2014-12-02 11:40:00,46.32,46.46,46.29,46.45,12700.0,46.32,46.46,46.29,46.45,12700.0
2014-12-02 11:45:00,46.46,46.59,46.45,46.5,16900.0,46.46,46.59,46.45,46.5,16900.0
2014-12-02 11:50:00,46.53,46.55,46.41,46.46,9500.0,46.53,46.55,46.41,46.46,9500.0
2014-12-02 11:55:00,46.49,46.53,46.4,46.46,55100.0,46.49,46.53,46.4,46.46,55100.0
2014-12-02 12:00:00,46.47,46.48,46.33,46.39,26100.0,46.47,46.48,46.33,46.39,26100.0
2014-12-02 12:05:00,46.38,46.53,46.34,46.51,14300.0,46.38,46.53,46.34,46.51,14300.0
2014-12-02 12:10:00,46.51,46.52,46.44,46.47,7200.0,46.51,46.52,46.44,46.47,7200.0
2014-12-02 12:15:00,46.46,46.63,46.45,46.58,10000.0,46.46,46.63,46.45,46.58,10000.0
2014-12-02 12:20:00,46.57,46.63,46.54,46.56,11500.0,46.57,46.63,46.54,46.56,11500.0
2014-12-02 12:25:00,46.56,46.58,46.51,46.54,4600.0,46.56,46.58,46.51,46.54,4600.0
2014-12-02 12:30:00,46.52,46.55,46.45,46.5,6000.0,46.52,46.55,46.45,46.5,6000.0
2014-12-02 12:35:00,46.51,46.54,46.35,46.39,6900.0,46.51,46.54,46.35,46.39,6900.0
2014-12-02 12:40:00,46.4,46.46,46.38,46.39,18100.0,46.4,46.46,46.38,46.39,18100.0
2014-12-02 12:45:00,46.38,46.47,46.38,46.41,7600.0,46.38,46.47,46.38,46.41,7600.0
2014-12-02 12:50:00,46.4,46.44,46.35,46.35,5600.0,46.4,46.44,46.35,46.35,5600.0
2014-12-02 12:55:00,46.37,46.44,46.37,46.41,11500.0,46.37,46.44,46.37,46.41,11500.0
2014-12-02 13:00:00,46.4,46.4,46.26,46.28,14400.0,46.4,46.4,46.26,46.28,14400.0
2014-12-02 13:05:00,46.28,46.36,46.23,46.24,17800.0,46.28,46.36,46.23,46.24,17800.0
2014-12-02 13:10:00,46.24,46.32,46.24,46.25,5000.0,46.24,46.32,46.24,46.25,5000.0
2014-12-02 13:15:00,46.27,46.29,46.21,46.26,5300.0,46.27,46.29,46.21,46.26,5300.0
2014-12-02 13:20:00,46.26,46.34,46.18,46.28,14700.0,46.26,46.34,46.18,46.28,14700.0
2014-12-02 13:25:00,46.27,46.4,46.27,46.39,10800.0,46.27,46.4,46.27,46.39,10800.0
2014-12-02 13:30:00,46.37,46.37,46.26,46.31,7800.0,46.37,46.37,46.26,46.31,7800.0
2014-12-02 13:35:00,46.28,46.3,46.23,46.27,6200.0,46.28,46.3,46.23,46.27,6200.0
2014-12-02 13:40:00,46.28,46.28,46.18,46.2,9800.0,46.28,46.28,46.18,46.2,9800.0
2014-12-02 13:45:00,46.2,46.3,46.19,46.26,7500.0,46.2,46.3,46.19,46.26,7500.0
2014-12-02 13:50:00,46.26,46.26,46.15,46.16,6200.0,46.26,46.26,46.15,46.16,6200.0
2014-12-02 13:55:00,46.15,46.16,46.11,46.13,7800.0,46.15,46.16,46.11,46.13,7800.0
2014-12-02 14:00:00,46.15,46.2,46.12,46.13,14700.0,46.15,46.2,46.12,46.13,14700.0
2014-12-02 14:05:00,46.11,46.14,46.05,46.11,8600.0,46.11,46.14,46.05,46.11,8600.0
2014-12-02 14:10:00,46.11,46.13,46.08,46.1,5900.0,46.11,46.13,46.08,46.1,5900.0
2014-12-02 14:15:00,46.1,46.1,46.06,46.08,9100.0,46.1,46.1,46.06,46.08,9100.0
2014-12-02 14:20:00,46.1,46.16,46.09,46.11,13200.0,46.1,46.16,46.09,46.11,13200.0
2014-12-02 14:25:00,46.1,46.13,46.07,46.09,12600.0,46.1,46.13,46.07,46.09,12600.0
2014-12-02 14:30:00,46.09,46.19,46.08,46.18,14100.0,46.09,46.19,46.08,46.18,14100.0
2014-12-02 14:35:00,46.18,46.26,46.18,46.25,10700.0,46.18,46.26,46.18,46.25,10700.0
2014-12-02 14:40:00,46.27,46.34,46.23,46.24,13900.0,46.27,46.34,46.23,46.24,13900.0
2014-12-02 14:45:00,46.29,46.39,46.28,46.37,9800.0,46.29,46.39,46.28,46.37,9800.0
2014-12-02 14:50:00,46.38,46.39,46.29,46.29,6600.0,46.38,46.39,46.29,46.29,6600.0
2014-12-02 14:55:00,46.29,46.33,46.28,46.32,7900.0,46.29,46.33,46.28,46.32,7900.0
2014-12-02 15:00:00,46.32,46.44,46.32,46.43,12600.0,46.32,46.44,46.32,46.43,12600.0
2014-12-02 15:05:00,46.43,46.51,46.43,46.48,28800.0,46.43,46.51,46.43,46.48,28800.0
2014-12-02 15:10:00,46.48,46.49,46.45,46.46,11700.0,46.48,46.49,46.45,46.46,11700.0
2014-12-02 15:15:00,46.46,46.5,46.45,46.48,9600.0,46.46,46.5,46.45,46.48,9600.0
2014-12-02 15:20:00,46.47,46.5,46.42,46.5,20800.0,46.47,46.5,46.42,46.5,20800.0
2014-12-02 15:25:00,46.5,46.51,46.46,46.49,21100.0,46.5,46.51,46.46,46.49,21100.0
2014-12-02 15:30:00,46.48,46.53,46.45,46.48,28600.0,46.48,46.53,46.45,46.48,28600.0
2014-12-02 15:35:00,46.49,46.49,46.42,46.44,16600.0,46.49,46.49,46.42,46.44,16600.0
2014-12-02 15:40:00,46.44,46.44,46.37,46.42,20300.0,46.44,46.44,46.37,46.42,20300.0
2014-12-02 15:45:00,46.42,46.43,46.35,46.37,28500.0,46.42,46.43,46.35,46.37,28500.0
2014-12-02 15:50:00,46.38,46.43,46.36,46.37,38500.0,46.38,46.43,46.36,46.37,38500.0
2014-12-02 15:55:00,46.37,46.42,46.36,46.42,64600.0,46.37,46.42,46.36,46.42,64600.0
2014-12-03 09:30:00,46.6,46.89,46.51,46.83,32300.0,46.6,46.89,46.51,46.83,32300.0
2014-12-03 09:35:00,46.8,47.35,46.7,47.3,49000.0,46.8,47.35,46.7,47.3,49000.0
2014-12-03 09:40:00,47.25,47.45,47.1,47.45,52400.0,47.25,47.45,47.1,47.45,52400.0
2014-12-03 09:45:00,47.45,47.46,47.23,47.25,26000.0,47.45,47.46,47.23,47.25,26000.0
2014-12-03 09:50:00,47.25,47.31,47.16,47.21,34400.0,47.25,47.31,47.16,47.21,34400.0
2014-12-03 09:55:00,47.21,47.22,47.05,47.06,15100.0,47.21,47.22,47.05,47.06,15100.0
2014-12-03 10:00:00,47.05,47.2,47.03,47.06,17700.0,47.05,47.2,47.03,47.06,17700.0
2014-12-03 10:05:00,47.04,47.1,46.76,46.8,41500.0,47.04,47.1,46.76,46.8,41500.0
2014-12-03 10:10:00,46.78,47.03,46.77,46.96,32300.0,46.78,47.03,46.77,46.96,32300.0
2014-12-03 10:15:00,46.98,47.14,46.96,47.02,14500.0,46.98,47.14,46.96,47.02,14500.0
2014-12-03 10:20:00,47.03,47.16,46.9,47.13,20600.0,47.03,47.16,46.9,47.13,20600.0
2014-12-03 10:25:00,47.11,47.34,47.08,47.34,31100.0,47.11,47.34,47.08,47.34,31100.0
2014-12-03 10:30:00,47.35,47.55,47.29,47.53,54300.0,47.35,47.55,47.29,47.53,54300.0
2014-12-03 10:35:00,47.55,47.56,47.4,47.4,17800.0,47.55,47.56,47.4,47.4,17800.0
2014-12-03 10:40:00,47.39,47.44,47.25,47.26,12000.0,47.39,47.44,47.25,47.26,12000.0
2014-12-03 10:45:00,47.28,47.37,47.24,47.32,14400.0,47.28,47.37,47.24,47.32,14400.0
2014-12-03 10:50:00,47.32,47.32,47.18,47.19,6700.0,47.32,47.32,47.18,47.19,6700.0
2014-12-03 10:55:00,47.18,47.29,47.17,47.23,8000.0,47.18,47.29,47.17,47.23,8000.0
2014-12-03 11:00:00,47.23,47.39,47.23,47.39,4300.0,47.23,47.39,47.23,47.39,4300.0
2014-12-03 11:05:00,47.39,47.46,47.36,47.37,28800.0,47.39,47.46,47.36,47.37,28800.0
2014-12-03 11:10:00,47.35,47.35,47.23,47.23,6800.0,47.35,47.35,47.23,47.23,6800.0
2014-12-03 11:15:00,47.25,47.28,47.2,47.2,8300.0,47.25,47.28,47.2,47.2,8300.0
2014-12-03 11:20:00,47.25,47.26,47.09,47.17,8200.0,47.25,47.26,47.09,47.17,8200.0
2014-12-03 11:25:00,47.15,47.15,47.03,47.05,11200.0,47.15,47.15,47.03,47.05,11200.0
2014-12-03 11:30:00,47.05,47.13,47.04,47.05,9400.0,47.05,47.13,47.04,47.05,9400.0
2014-12-03 11:35:00,47.04,47.1,46.99,47.05,7600.0,47.04,47.1,46.99,47.05,7600.0
2014-12-03 11:40:00,47.08,47.17,47.06,47.06,6400.0,47.08,47.17,47.06,47.06,6400.0
2014-12-03 11:45:00,47.05,47.13,46.97,47.11,4500.0,47.05,47.13,46.97,47.11,4500.0
2014-12-03 11:50:00,47.15,47.18,47.08,47.09,7700.0,47.15,47.18,47.08,47.09,7700.0
2014-12-03 11:55:00,47.07,47.15,46.95,46.95,10900.0,47.07,47.15,46.95,46.95,10900.0
2014-12-03 12:00:00,47.01,47.09,47.0,47.08,5300.0,47.01,47.09,47.0,47.08,5300.0
2014-12-03 12:05:00,47.06,47.13,46.97,47.04,6100.0,47.06,47.13,46.97,47.04,6100.0
2014-12-03 12:10:00,47.08,47.1,46.95,46.96,5000.0,47.08,47.1,46.95,46.96,5000.0
2014-12-03 12:15:00,46.98,47.1,46.97,47.02,6700.0,46.98,47.1,46.97,47.02,6700.0
2014-12-03 12:20:00,47.01,47.02,46.91,46.91,4200.0,47.01,47.02,46.91,46.91,4200.0
2014-12-03 12:25:00,46.91,46.96,46.81,46.96,23600.0,46.91,46.96,46.81,46.96,23600.0
2014-12-03 12:30:00,46.89,46.93,46.87,46.9,5000.0,46.89,46.93,46.87,46.9,5000.0
2014-12-03 12:35:00,46.93,46.93,46.74,46.84,17700.0,46.93,46.93,46.74,46.84,17700.0
2014-12-03 12:40:00,46.84,46.91,46.81,46.86,7900.0,46.84,46.91,46.81,46.86,7900.0
2014-12-03 12:45:00,46.87,46.95,46.87,46.95,9000.0,46.87,46.95,46.87,46.95,9000.0
2014-12-03 12:50:00,46.94,46.94,46.89,46.94,3700.0,46.94,46.94,46.89,46.94,3700.0
2014-12-03 12:55:00,46.9,46.99,46.82,46.98,13000.0,46.9,46.99,46.82,46.98,13000.0
2014-12-03 13:00:00,47.0,47.08,46.95,47.05,19600.0,47.0,47.08,46.95,47.05,19600.0
2014-12-03 13:05:00,47.06,47.07,46.92,46.98,49600.0,47.06,47.07,46.92,46.98,49600.0
2014-12-03 13:10:00,46.96,47.01,46.96,46.97,8300.0,46.96,47.01,46.96,46.97,8300.0
2014-12-03 13:15:00,46.99,47.11,46.98,47.11,5400.0,46.99,47.11,46.98,47.11,5400.0
2014-12-03 13:20:00,47.11,47.18,47.09,47.12,13700.0,47.11,47.18,47.09,47.12,13700.0
2014-12-03 13:25:00,47.14,47.3,47.13,47.26,26800.0,47.14,47.3,47.13,47.26,26800.0
2014-12-03 13:30:00,47.27,47.39,47.09,47.19,61400.0,47.27,47.39,47.09,47.19,61400.0
2014-12-03 13:35:00,47.18,47.2,47.06,47.08,7900.0,47.18,47.2,47.06,47.08,7900.0
2014-12-03 13:40:00,47.09,47.1,46.89,46.94,19000.0,47.09,47.1,46.89,46.94,19000.0
2014-12-03 13:45:00,46.9,46.93,46.76,46.76,20900.0,46.9,46.93,46.76,46.76,20900.0
2014-12-03 13:50:00,46.77,46.79,46.73,46.73,5500.0,46.77,46.79,46.73,46.73,5500.0
2014-12-03 13:55:00,46.71,46.79,46.63,46.75,10500.0,46.71,46.79,46.63,46.75,10500.0
2014-12-03 14:00:00,46.78,46.88,46.75,46.83,8800.0,46.78,46.88,46.75,46.83,8800.0
2014-12-03 14:05:00,46.84,47.01,46.84,46.98,9600.0,46.84,47.01,46.84,46.98,9600.0
2014-12-03 14:10:00,47.0,47.06,46.99,47.06,8500.0,47.0,47.06,46.99,47.06,8500.0
2014-12-03 14:15:00,47.02,47.04,46.94,46.96,9100.0,47.02,47.04,46.94,46.96,9100.0
2014-12-03 14:20:00,46.94,47.05,46.94,47.0,4000.0,46.94,47.05,46.94,47.0,4000.0
2014-12-03 14:25:00,46.97,47.0,46.93,46.98,7400.0,46.97,47.0,46.93,46.98,7400.0
2014-12-03 14:30:00,46.97,47.05,46.9,47.04,8700.0,46.97,47.05,46.9,47.04,8700.0
2014-12-03 14:35:00,47.05,47.09,46.93,47.06,18200.0,47.05,47.09,46.93,47.06,18200.0
2014-12-03 14:40:00,47.09,47.19,47.01,47.16,14700.0,47.09,47.19,47.01,47.16,14700.0
2014-12-03 14:45:00,47.17,47.17,47.09,47.1,3200.0,47.17,47.17,47.09,47.1,3200.0
2014-12-03 14:50:00,47.13,47.17,47.08,47.08,11400.0,47.13,47.17,47.08,47.08,11400.0
2014-12-03 14:55:00,47.1,47.2,47.1,47.16,7000.0,47.1,47.2,47.1,47.16,7000.0
2014-12-03 15:00:00,47.16,47.18,47.09,47.16,13800.0,47.16,47.18,47.09,47.16,13800.0
2014-12-03 15:05:00,47.17,47.21,47.14,47.21,7400.0,47.17,47.21,47.14,47.21,7400.0
2014-12-03 15:10:00,47.21,47.32,47.21,47.29,23400.0,47.21,47.32,47.21,47.29,23400.0
2014-12-03 15:15:00,47.3,47.35,47.25,47.28,14400.0,47.3,47.35,47.25,47.28,14400.0
2014-12-03 15:20:00,47.29,47.31,47.25,47.25,9100.0,47.29,47.31,47.25,47.25,9100.0
2014-12-03 15:25:00,47.25,47.27,47.15,47.24,16700.0,47.25,47.27,47.15,47.24,16700.0
2014-12-03 15:30:00,47.24,47.33,47.22,47.25,27000.0,47.24,47.33,47.22,47.25,27000.0
2014-12-03 15:35:00,47.27,47.33,47.25,47.25,14700.0,47.27,47.33,47.25,47.25,14700.0
2014-12-03 15:40:00,47.24,47.28,47.16,47.17,21100.0,47.24,47.28,47.16,47.17,21100.0
2014-12-03 15:45:00,47.16,47.19,47.12,47.14,35400.0,47.16,47.19,47.12,47.14,35400.0
2014-12-03 15:50:00,47.14,47.19,47.13,47.14,33000.0,47.14,47.19,47.13,47.14,33000.0
2014-12-03 15:55:00,47.14,47.17,47.07,47.12,71700.0,47.14,47.17,47.07,47.12,71700.0
2014-12-04 09:30:00,47.11,47.23,46.68,47.23,30200.0,47.11,47.23,46.68,47.23,30200.0
2014-12-04 09:35:00,47.15,47.15,46.77,46.93,56300.0,47.15,47.15,46.77,46.93,56300.0
2014-12-04 09:40:00,47.01,47.09,46.89,47.03,7800.0,47.01,47.09,46.89,47.03,7800.0
2014-12-04 09:45:00,47.07,47.19,46.89,46.89,12300.0,47.07,47.19,46.89,46.89,12300.0
2014-12-04 09:50:00,46.87,46.97,46.72,46.82,35800.0,46.87,46.97,46.72,46.82,35800.0
2014-12-04 09:55:00,46.81,46.93,46.71,46.81,54600.0,46.81,46.93,46.71,46.81,54600.0
2014-12-04 10:00:00,46.81,47.08,46.79,46.95,23900.0,46.81,47.08,46.79,46.95,23900.0
2014-12-04 10:05:00,47.03,47.12,46.9,46.92,13100.0,47.03,47.12,46.9,46.92,13100.0
2014-12-04 10:10:00,46.94,47.05,46.92,46.93,6200.0,46.94,47.05,46.92,46.93,6200.0
2014-12-04 10:15:00,46.92,47.01,46.79,46.88,54100.0,46.92,47.01,46.79,46.88,54100.0
2014-12-04 10:20:00,46.91,46.91,46.68,46.7,28800.0,46.91,46.91,46.68,46.7,28800.0
2014-12-04 10:25:00,46.69,46.72,46.54,46.55,13300.0,46.69,46.72,46.54,46.55,13300.0
2014-12-04 10:30:00,46.55,46.58,46.43,46.44,19100.0,46.55,46.58,46.43,46.44,19100.0
2014-12-04 10:35:00,46.4,46.45,46.33,46.44,32100.0,46.4,46.45,46.33,46.44,32100.0
2014-12-04 10:40:00,46.45,46.45,46.3,46.34,24300.0,46.45,46.45,46.3,46.34,24300.0
2014-12-04 10:45:00,46.31,46.38,46.14,46.34,27300.0,46.31,46.38,46.14,46.34,27300.0
2014-12-04 10:50:00,46.32,46.45,46.32,46.45,14400.0,46.32,46.45,46.32,46.45,14400.0
2014-12-04 10:55:00,46.44,46.56,46.43,46.46,20000.0,46.44,46.56,46.43,46.46,20000.0
2014-12-04 11:00:00,46.49,46.49,46.35,46.39,12500.0,46.49,46.49,46.35,46.39,12500.0
2014-12-04 11:05:00,46.38,46.38,46.26,46.37,13300.0,46.38,46.38,46.26,46.37,13300.0
2014-12-04 11:10:00,46.36,46.43,46.34,46.4,10900.0,46.36,46.43,46.34,46.4,10900.0
2014-12-04 11:15:00,46.41,46.42,46.18,46.22,22500.0,46.41,46.42,46.18,46.22,22500.0
2014-12-04 11:20:00,46.22,46.36,46.2,46.33,11500.0,46.22,46.36,46.2,46.33,11500.0
2014-12-04 11:25:00,46.33,46.33,46.2,46.21,15400.0,46.33,46.33,46.2,46.21,15400.0
2014-12-04 11:30:00,46.22,46.4,46.14,46.4,17800.0,46.22,46.4,46.14,46.4,17800.0
2014-12-04 11:35:00,46.43,46.53,46.38,46.46,11500.0,46.43,46.53,46.38,46.46,11500.0
2014-12-04 11:40:00,46.46,46.46,46.37,46.45,7400.0,46.46,46.46,46.37,46.45,7400.0
2014-12-04 11:45:00,46.47,46.6,46.47,46.57,6900.0,46.47,46.6,46.47,46.57,6900.0
2014-12-04 11:50:00,46.56,46.59,46.5,46.56,23300.0,46.56,46.59,46.5,46.56,23300.0
2014-12-04 11:55:00,46.55,46.57,46.51,46.55,10100.0,46.55,46.57,46.51,46.55,10100.0
2014-12-04 12:00:00,46.55,46.64,46.53,46.53,29000.0,46.55,46.64,46.53,46.53,29000.0
2014-12-04 12:05:00,46.53,46.61,46.52,46.55,21500.0,46.53,46.61,46.52,46.55,21500.0
2014-12-04 12:10:00,46.56,46.57,46.53,46.55,3200.0,46.56,46.57,46.53,46.55,3200.0
2014-12-04 12:15:00,46.55,46.59,46.47,46.47,16600.0,46.55,46.59,46.47,46.47,16600.0
2014-12-04 12:20:00,46.45,46.45,46.41,46.45,8100.0,46.45,46.45,46.41,46.45,8100.0
2014-12-04 12:25:00,46.45,46.45,46.34,46.34,6100.0,46.45,46.45,46.34,46.34,6100.0
2014-12-04 12:30:00,46.36,46.67,46.36,46.53,13900.0,46.36,46.67,46.36,46.53,13900.0
2014-12-04 12:35:00,46.56,46.59,46.43,46.46,6400.0,46.56,46.59,46.43,46.46,6400.0
2014-12-04 12:40:00,46.49,46.56,46.43,46.43,5800.0,46.49,46.56,46.43,46.43,5800.0
2014-12-04 12:45:00,46.45,46.49,46.38,46.38,8000.0,46.45,46.49,46.38,46.38,8000.0
2014-12-04 12:50:00,46.4,46.43,46.34,46.37,8900.0,46.4,46.43,46.34,46.37,8900.0
2014-12-04 12:55:00,46.41,46.48,46.4,46.41,4500.0,46.41,46.48,46.4,46.41,4500.0
2014-12-04 13:00:00,46.42,46.61,46.42,46.55,6800.0,46.42,46.61,46.42,46.55,6800.0
2014-12-04 13:05:00,46.57,46.57,46.51,46.56,2600.0,46.57,46.57,46.51,46.56,2600.0
2014-12-04 13:10:00,46.55,46.58,46.45,46.46,4400.0,46.55,46.58,46.45,46.46,4400.0
2014-12-04 13:15:00,46.43,46.55,46.41,46.48,10000.0,46.43,46.55,46.41,46.48,10000.0
2014-12-04 13:20:00,46.47,46.52,46.41,46.44,3900.0,46.47,46.52,46.41,46.44,3900.0
2014-12-04 13:25:00,46.44,46.44,46.38,46.43,8400.0,46.44,46.44,46.38,46.43,8400.0
2014-12-04 13:30:00,46.44,46.5,46.42,46.48,24000.0,46.44,46.5,46.42,46.48,24000.0
2014-12-04 13:35:00,46.49,46.5,46.43,46.44,4400.0,46.49,46.5,46.43,46.44,4400.0
2014-12-04 13:40:00,46.48,46.5,46.45,46.45,4500.0,46.48,46.5,46.45,46.45,4500.0
2014-12-04 13:45:00,46.43,46.5,46.42,46.5,7500.0,46.43,46.5,46.42,46.5,7500.0
2014-12-04 13:50:00,46.51,46.52,46.47,46.51,4500.0,46.51,46.52,46.47,46.51,4500.0
2014-12-04 13:55:00,46.51,46.51,46.4,46.41,11700.0,46.51,46.51,46.4,46.41,11700.0
2014-12-04 14:00:00,46.39,46.46,46.36,46.44,9400.0,46.39,46.46,46.36,46.44,9400.0
2014-12-04 14:05:00,46.44,46.45,46.35,46.37,8500.0,46.44,46.45,46.35,46.37,8500.0
2014-12-04 14:10:00,46.38,46.39,46.35,46.35,8400.0,46.38,46.39,46.35,46.35,8400.0
2014-12-04 14:15:00,46.34,46.43,46.34,46.43,9200.0,46.34,46.43,46.34,46.43,9200.0
2014-12-04 14:20:00,46.44,46.53,46.4,46.5,16500.0,46.44,46.53,46.4,46.5,16500.0
2014-12-04 14:25:00,46.51,46.62,46.5,46.57,12400.0,46.51,46.62,46.5,46.57,12400.0
2014-12-04 14:30:00,46.56,46.59,46.47,46.58,15500.0,46.56,46.59,46.47,46.58,15500.0
2014-12-04 14:35:00,46.58,46.58,46.48,46.54,10000.0,46.58,46.58,46.48,46.54,10000.0
2014-12-04 14:40:00,46.56,46.62,46.56,46.59,11200.0,46.56,46.62,46.56,46.59,11200.0
2014-12-04 14:45:00,46.6,46.65,46.59,46.6,9500.0,46.6,46.65,46.59,46.6,9500.0
2014-12-04 14:50:00,46.59,46.62,46.56,46.58,11800.0,46.59,46.62,46.56,46.58,11800.0
2014-12-04 14:55:00,46.57,46.63,46.56,46.6,7700.0,46.57,46.63,46.56,46.6,7700.0
2014-12-04 15:00:00,46.6,46.74,46.6,46.74,21800.0,46.6,46.74,46.6,46.74,21800.0
2014-12-04 15:05:00,46.75,46.79,46.7,46.71,33800.0,46.75,46.79,46.7,46.71,33800.0
2014-12-04 15:10:00,46.71,46.73,46.65,46.69,11100.0,46.71,46.73,46.65,46.69,11100.0
2014-12-04 15:15:00,46.68,46.7,46.65,46.68,10400.0,46.68,46.7,46.65,46.68,10400.0
2014-12-04 15:20:00,46.68,46.68,46.46,46.49,17700.0,46.68,46.68,46.46,46.49,17700.0
2014-12-04 15:25:00,46.48,46.54,46.42,46.49,14800.0,46.48,46.54,46.42,46.49,14800.0
2014-12-04 15:30:00,46.49,46.65,46.47,46.65,13000.0,46.49,46.65,46.47,46.65,13000.0
2014-12-04 15:35:00,46.65,46.66,46.57,46.59,19700.0,46.65,46.66,46.57,46.59,19700.0
2014-12-04 15:40:00,46.6,46.65,46.57,46.64,24600.0,46.6,46.65,46.57,46.64,24600.0
2014-12-04 15:45:00,46.64,46.72,46.63,46.69,36300.0,46.64,46.72,46.63,46.69,36300.0
2014-12-04 15:50:00,46.71,46.76,46.7,46.74,68700.0,46.71,46.76,46.7,46.74,68700.0
2014-12-04 15:55:00,46.74,46.77,46.69,46.71,123600.0,46.74,46.77,46.69,46.71,123600.0
2014-12-05 09:30:00,46.88,47.23,46.77,47.19,28800.0,46.88,47.23,46.77,47.19,28800.0
2014-12-05 09:35:00,47.24,47.34,46.86,46.92,29500.0,47.24,47.34,46.86,46.92,29500.0
2014-12-05 09:40:00,46.98,47.13,46.65,46.85,71400.0,46.98,47.13,46.65,46.85,71400.0
2014-12-05 09:45:00,46.87,47.38,46.76,47.38,35700.0,46.87,47.38,46.76,47.38,35700.0
2014-12-05 09:50:00,47.37,47.48,47.19,47.41,71300.0,47.37,47.48,47.19,47.41,71300.0
2014-12-05 09:55:00,47.42,47.44,47.11,47.21,35600.0,47.42,47.44,47.11,47.21,35600.0
2014-12-05 10:00:00,47.27,47.36,47.09,47.31,13300.0,47.27,47.36,47.09,47.31,13300.0
2014-12-05 10:05:00,47.32,47.42,47.12,47.13,27700.0,47.32,47.42,47.12,47.13,27700.0
2014-12-05 10:10:00,47.2,47.25,47.15,47.18,11100.0,47.2,47.25,47.15,47.18,11100.0
2014-12-05 10:15:00,47.22,47.25,47.1,47.25,8000.0,47.22,47.25,47.1,47.25,8000.0
2014-12-05 10:20:00,47.27,47.28,47.05,47.15,11300.0,47.27,47.28,47.05,47.15,11300.0
2014-12-05 10:25:00,47.09,47.09,46.89,47.03,10700.0,47.09,47.09,46.89,47.03,10700.0
2014-12-05 10:30:00,47.04,47.07,46.97,47.04,5500.0,47.04,47.07,46.97,47.04,5500.0
2014-12-05 10:35:00,47.03,47.13,47.01,47.02,5400.0,47.03,47.13,47.01,47.02,5400.0
2014-12-05 10:40:00,47.02,47.1,46.96,47.05,8000.0,47.02,47.1,46.96,47.05,8000.0
2014-12-05 10:45:00,47.09,47.09,46.98,46.99,5000.0,47.09,47.09,46.98,46.99,5000.0
2014-12-05 10:50:00,46.97,47.08,46.94,46.99,5000.0,46.97,47.08,46.94,46.99,5000.0
2014-12-05 10:55:00,46.99,47.02,46.94,46.97,5700.0,46.99,47.02,46.94,46.97,5700.0
2014-12-05 11:00:00,47.0,47.05,47.0,47.04,5500.0,47.0,47.05,47.0,47.04,5500.0
2014-12-05 11:05:00,47.0,47.03,46.96,46.98,6300.0,47.0,47.03,46.96,46.98,6300.0
2014-12-05 11:10:00,46.99,47.08,46.92,47.0,17700.0,46.99,47.08,46.92,47.0,17700.0
2014-12-05 11:15:00,46.98,47.08,46.95,47.07,9600.0,46.98,47.08,46.95,47.07,9600.0
2014-12-05 11:20:00,47.07,47.21,47.07,47.18,15700.0,47.07,47.21,47.07,47.18,15700.0
2014-12-05 11:25:00,47.2,47.25,47.14,47.24,16800.0,47.2,47.25,47.14,47.24,16800.0
2014-12-05 11:30:00,47.2,47.2,47.05,47.17,12600.0,47.2,47.2,47.05,47.17,12600.0
2014-12-05 11:35:00,47.14,47.24,47.14,47.2,14700.0,47.14,47.24,47.14,47.2,14700.0
2014-12-05 11:40:00,47.23,47.3,47.22,47.26,9700.0,47.23,47.3,47.22,47.26,9700.0
2014-12-05 11:45:00,47.29,47.36,47.27,47.33,7200.0,47.29,47.36,47.27,47.33,7200.0
2014-12-05 11:50:00,47.35,47.48,47.31,47.47,15500.0,47.35,47.48,47.31,47.47,15500.0
2014-12-05 11:55:00,47.48,47.5,47.33,47.37,15300.0,47.48,47.5,47.33,47.37,15300.0
2014-12-05 12:00:00,47.34,47.39,47.3,47.31,4100.0,47.34,47.39,47.3,47.31,4100.0
2014-12-05 12:05:00,47.31,47.42,47.29,47.42,9500.0,47.31,47.42,47.29,47.42,9500.0
2014-12-05 12:10:00,47.43,47.44,47.31,47.38,12400.0,47.43,47.44,47.31,47.38,12400.0
2014-12-05 12:15:00,47.36,47.55,47.3,47.5,22000.0,47.36,47.55,47.3,47.5,22000.0
2014-12-05 12:20:00,47.51,47.51,47.39,47.4,6900.0,47.51,47.51,47.39,47.4,6900.0
2014-12-05 12:25:00,47.39,47.39,47.31,47.32,4200.0,47.39,47.39,47.31,47.32,4200.0
2014-12-05 12:30:00,47.35,47.36,47.22,47.23,11000.0,47.35,47.36,47.22,47.23,11000.0
2014-12-05 12:35:00,47.25,47.31,47.19,47.31,12200.0,47.25,47.31,47.19,47.31,12200.0
2014-12-05 12:40:00,47.35,47.37,47.32,47.36,8500.0,47.35,47.37,47.32,47.36,8500.0
2014-12-05 12:45:00,47.38,47.38,47.26,47.27,7200.0,47.38,47.38,47.26,47.27,7200.0
2014-12-05 12:50:00,47.29,47.34,47.25,47.26,3900.0,47.29,47.34,47.25,47.26,3900.0
2014-12-05 12:55:00,47.27,47.33,47.27,47.3,4900.0,47.27,47.33,47.27,47.3,4900.0
2014-12-05 13:00:00,47.32,47.37,47.28,47.36,4300.0,47.32,47.37,47.28,47.36,4300.0
2014-12-05 13:05:00,47.35,47.38,47.3,47.36,10900.0,47.35,47.38,47.3,47.36,10900.0
2014-12-05 13:10:00,47.37,47.38,47.27,47.27,5200.0,47.37,47.38,47.27,47.27,5200.0
2014-12-05 13:15:00,47.26,47.37,47.21,47.35,17400.0,47.26,47.37,47.21,47.35,17400.0
2014-12-05 13:20:00,47.38,47.4,47.32,47.36,3200.0,47.38,47.4,47.32,47.36,3200.0
2014-12-05 13:25:00,47.39,47.39,47.31,47.35,3700.0,47.39,47.39,47.31,47.35,3700.0
2014-12-05 13:30:00,47.34,47.34,47.28,47.31,4100.0,47.34,47.34,47.28,47.31,4100.0
2014-12-05 13:35:00,47.34,47.45,47.32,47.42,18000.0,47.34,47.45,47.32,47.42,18000.0
2014-12-05 13:40:00,47.42,47.45,47.41,47.43,3900.0,47.42,47.45,47.41,47.43,3900.0
2014-12-05 13:45:00,47.42,47.45,47.35,47.42,11400.0,47.42,47.45,47.35,47.42,11400.0
2014-12-05 13:50:00,47.41,47.48,47.37,47.48,9300.0,47.41,47.48,47.37,47.48,9300.0
2014-12-05 13:55:00,47.47,47.5,47.45,47.46,10400.0,47.47,47.5,47.45,47.46,10400.0
2014-12-05 14:00:00,47.46,47.48,47.41,47.47,3600.0,47.46,47.48,47.41,47.47,3600.0
2014-12-05 14:05:00,47.45,47.5,47.44,47.44,6300.0,47.45,47.5,47.44,47.44,6300.0
2014-12-05 14:10:00,47.43,47.48,47.42,47.42,9500.0,47.43,47.48,47.42,47.42,9500.0
2014-12-05 14:15:00,47.41,47.42,47.38,47.4,3800.0,47.41,47.42,47.38,47.4,3800.0
2014-12-05 14:20:00,47.37,47.38,47.28,47.31,7200.0,47.37,47.38,47.28,47.31,7200.0
2014-12-05 14:25:00,47.33,47.37,47.22,47.27,10800.0,47.33,47.37,47.22,47.27,10800.0
2014-12-05 14:30:00,47.25,47.25,47.14,47.14,6800.0,47.25,47.25,47.14,47.14,6800.0
2014-12-05 14:35:00,47.14,47.16,47.07,47.08,9100.0,47.14,47.16,47.07,47.08,9100.0
2014-12-05 14:40:00,47.09,47.16,47.02,47.04,12200.0,47.09,47.16,47.02,47.04,12200.0
2014-12-05 14:45:00,47.04,47.09,46.98,46.99,16500.0,47.04,47.09,46.98,46.99,16500.0
2014-12-05 14:50:00,46.98,47.01,46.94,46.97,13300.0,46.98,47.01,46.94,46.97,13300.0
2014-12-05 14:55:00,46.96,46.99,46.83,46.85,9600.0,46.96,46.99,46.83,46.85,9600.0
2014-12-05 15:00:00,46.86,46.96,46.85,46.96,8500.0,46.86,46.96,46.85,46.96,8500.0
2014-12-05 15:05:00,46.99,47.03,46.99,47.0,10800.0,46.99,47.03,46.99,47.0,10800.0
2014-12-05 15:10:00,47.01,47.04,46.97,46.99,13700.0,47.01,47.04,46.97,46.99,13700.0
2014-12-05 15:15:00,46.99,47.05,46.98,47.05,7600.0,46.99,47.05,46.98,47.05,7600.0
2014-12-05 15:20:00,47.04,47.06,46.99,46.99,9200.0,47.04,47.06,46.99,46.99,9200.0
2014-12-05 15:25:00,46.99,47.06,46.99,47.03,9700.0,46.99,47.06,46.99,47.03,9700.0
2014-12-05 15:30:00,47.03,47.05,46.92,46.92,7100.0,47.03,47.05,46.92,46.92,7100.0
2014-12-05 15:35:00,46.92,46.96,46.9,46.91,15500.0,46.92,46.96,46.9,46.91,15500.0
2014-12-05 15:40:00,46.9,46.92,46.83,46.83,24200.0,46.9,46.92,46.83,46.83,24200.0
2014-12-05 15:45:00,46.83,46.89,46.79,46.8,30500.0,46.83,46.89,46.79,46.8,30500.0
2014-12-05 15:50:00,46.81,46.91,46.81,46.89,44100.0,46.81,46.91,46.81,46.89,44100.0
2014-12-05 15:55:00,46.89,46.92,46.86,46.91,73500.0,46.89,46.92,46.86,46.91,73500.0
2014-12-08 09:30:00,46.75,46.9,46.55,46.84,48300.0,46.75,46.9,46.55,46.84,48300.0
2014-12-08 09:35:00,46.85,46.98,46.66,46.94,12100.0,46.85,46.98,46.66,46.94,12100.0
2014-12-08 09:40:00,46.86,47.05,46.84,46.98,27400.0,46.86,47.05,46.84,46.98,27400.0
2014-12-08 09:45:00,47.0,47.04,46.83,47.01,14700.0,47.0,47.04,46.83,47.01,14700.0
2014-12-08 09:50:00,47.02,47.02,46.75,46.77,13000.0,47.02,47.02,46.75,46.77,13000.0
2014-12-08 09:55:00,46.75,46.88,46.67,46.74,48400.0,46.75,46.88,46.67,46.74,48400.0
2014-12-08 10:00:00,46.74,46.89,46.66,46.74,21000.0,46.74,46.89,46.66,46.74,21000.0
2014-12-08 10:05:00,46.72,46.79,46.56,46.6,19500.0,46.72,46.79,46.56,46.6,19500.0
2014-12-08 10:10:00,46.61,46.61,46.41,46.52,22900.0,46.61,46.61,46.41,46.52,22900.0
2014-12-08 10:15:00,46.52,46.72,46.46,46.7,14900.0,46.52,46.72,46.46,46.7,14900.0
2014-12-08 10:20:00,46.71,46.78,46.67,46.74,10500.0,46.71,46.78,46.67,46.74,10500.0
2014-12-08 10:25:00,46.77,46.91,46.76,46.91,17000.0,46.77,46.91,46.76,46.91,17000.0
2014-12-08 10:30:00,46.88,47.04,46.88,46.94,21100.0,46.88,47.04,46.88,46.94,21100.0
2014-12-08 10:35:00,46.93,47.0,46.92,46.97,10000.0,46.93,47.0,46.92,46.97,10000.0
2014-12-08 10:40:00,46.96,46.96,46.8,46.84,13900.0,46.96,46.96,46.8,46.84,13900.0
2014-12-08 10:45:00,46.87,46.89,46.74,46.87,18900.0,46.87,46.89,46.74,46.87,18900.0
2014-12-08 10:50:00,46.9,46.93,46.84,46.9,9500.0,46.9,46.93,46.84,46.9,9500.0
2014-12-08 10:55:00,46.92,46.92,46.72,46.72,11600.0,46.92,46.92,46.72,46.72,11600.0
2014-12-08 11:00:00,46.72,46.75,46.67,46.69,18000.0,46.72,46.75,46.67,46.69,18000.0
2014-12-08 11:05:00,46.68,46.71,46.54,46.55,15500.0,46.68,46.71,46.54,46.55,15500.0
2014-12-08 11:10:00,46.56,46.69,46.48,46.48,27300.0,46.56,46.69,46.48,46.48,27300.0
2014-12-08 11:15:00,46.48,46.52,46.47,46.49,12600.0,46.48,46.52,46.47,46.49,12600.0
2014-12-08 11:20:00,46.49,46.57,46.36,46.38,31300.0,46.49,46.57,46.36,46.38,31300.0
2014-12-08 11:25:00,46.38,46.41,46.2,46.24,19400.0,46.38,46.41,46.2,46.24,19400.0
2014-12-08 11:30:00,46.26,46.32,46.21,46.25,26300.0,46.26,46.32,46.21,46.25,26300.0
2014-12-08 11:35:00,46.24,46.27,46.08,46.08,15800.0,46.24,46.27,46.08,46.08,15800.0
2014-12-08 11:40:00,46.07,46.1,46.02,46.03,20100.0,46.07,46.1,46.02,46.03,20100.0
2014-12-08 11:45:00,46.0,46.07,45.95,45.97,18300.0,46.0,46.07,45.95,45.97,18300.0
2014-12-08 11:50:00,45.96,46.0,45.91,45.92,14600.0,45.96,46.0,45.91,45.92,14600.0
2014-12-08 11:55:00,45.91,45.97,45.81,45.94,27800.0,45.91,45.97,45.81,45.94,27800.0
2014-12-08 12:00:00,45.92,46.03,45.87,46.03,16300.0,45.92,46.03,45.87,46.03,16300.0
2014-12-08 12:05:00,46.02,46.09,45.98,46.01,11100.0,46.02,46.09,45.98,46.01,11100.0
2014-12-08 12:10:00,46.0,46.0,45.74,45.74,17100.0,46.0,46.0,45.74,45.74,17100.0
2014-12-08 12:15:00,45.73,45.74,45.61,45.66,36600.0,45.73,45.74,45.61,45.66,36600.0
2014-12-08 12:20:00,45.62,45.72,45.54,45.56,31600.0,45.62,45.72,45.54,45.56,31600.0
2014-12-08 12:25:00,45.55,45.68,45.52,45.6,36600.0,45.55,45.68,45.52,45.6,36600.0
2014-12-08 12:30:00,45.57,45.71,45.57,45.62,23700.0,45.57,45.71,45.57,45.62,23700.0
2014-12-08 12:35:00,45.62,45.66,45.53,45.66,21100.0,45.62,45.66,45.53,45.66,21100.0
2014-12-08 12:40:00,45.67,45.68,45.55,45.6,13000.0,45.67,45.68,45.55,45.6,13000.0
2014-12-08 12:45:00,45.58,45.66,45.53,45.54,12800.0,45.58,45.66,45.53,45.54,12800.0
2014-12-08 12:50:00,45.53,45.6,45.5,45.52,17700.0,45.53,45.6,45.5,45.52,17700.0
2014-12-08 12:55:00,45.5,45.56,45.27,45.39,44400.0,45.5,45.56,45.27,45.39,44400.0
2014-12-08 13:00:00,45.39,45.4,45.31,45.34,13400.0,45.39,45.4,45.31,45.34,13400.0
2014-12-08 13:05:00,45.33,45.45,45.33,45.44,12300.0,45.33,45.45,45.33,45.44,12300.0
2014-12-08 13:10:00,45.44,45.44,45.22,45.3,19500.0,45.44,45.44,45.22,45.3,19500.0
2014-12-08 13:15:00,45.3,45.31,45.22,45.26,12300.0,45.3,45.31,45.22,45.26,12300.0
2014-12-08 13:20:00,45.25,45.26,45.09,45.15,18400.0,45.25,45.26,45.09,45.15,18400.0
2014-12-08 13:25:00,45.12,45.19,45.06,45.11,9200.0,45.12,45.19,45.06,45.11,9200.0
2014-12-08 13:30:00,45.12,45.12,44.83,44.86,57300.0,45.12,45.12,44.83,44.86,57300.0
2014-12-08 13:35:00,44.86,44.87,44.74,44.8,40900.0,44.86,44.87,44.74,44.8,40900.0
2014-12-08 13:40:00,44.77,44.91,44.76,44.88,40000.0,44.77,44.91,44.76,44.88,40000.0
2014-12-08 13:45:00,44.86,44.94,44.78,44.81,23600.0,44.86,44.94,44.78,44.81,23600.0
2014-12-08 13:50:00,44.79,44.94,44.79,44.88,17900.0,44.79,44.94,44.79,44.88,17900.0
2014-12-08 13:55:00,44.87,44.87,44.69,44.7,24500.0,44.87,44.87,44.69,44.7,24500.0
2014-12-08 14:00:00,44.71,44.8,44.66,44.76,19200.0,44.71,44.8,44.66,44.76,19200.0
2014-12-08 14:05:00,44.75,44.76,44.69,44.7,8400.0,44.75,44.76,44.69,44.7,8400.0
2014-12-08 14:10:00,44.7,44.73,44.51,44.57,64200.0,44.7,44.73,44.51,44.57,64200.0
2014-12-08 14:15:00,44.57,44.61,44.44,44.45,38400.0,44.57,44.61,44.44,44.45,38400.0
2014-12-08 14:20:00,44.45,44.65,44.41,44.64,22400.0,44.45,44.65,44.41,44.64,22400.0
2014-12-08 14:25:00,44.65,44.66,44.53,44.55,13300.0,44.65,44.66,44.53,44.55,13300.0
2014-12-08 14:30:00,44.54,44.66,44.49,44.64,16900.0,44.54,44.66,44.49,44.64,16900.0
2014-12-08 14:35:00,44.67,44.67,44.51,44.55,30400.0,44.67,44.67,44.51,44.55,30400.0
2014-12-08 14:40:00,44.55,44.67,44.53,44.53,16400.0,44.55,44.67,44.53,44.53,16400.0
2014-12-08 14:45:00,44.52,44.62,44.51,44.57,16700.0,44.52,44.62,44.51,44.57,16700.0
2014-12-08 14:50:00,44.58,44.74,44.56,44.72,41000.0,44.58,44.74,44.56,44.72,41000.0
2014-12-08 14:55:00,44.72,44.73,44.64,44.65,15800.0,44.72,44.73,44.64,44.65,15800.0
2014-12-08 15:00:00,44.65,44.66,44.53,44.63,34000.0,44.65,44.66,44.53,44.63,34000.0
2014-12-08 15:05:00,44.62,44.62,44.43,44.43,32000.0,44.62,44.62,44.43,44.43,32000.0
2014-12-08 15:10:00,44.42,44.59,44.41,44.53,31200.0,44.42,44.59,44.41,44.53,31200.0
2014-12-08 15:15:00,44.53,44.62,44.53,44.57,43600.0,44.53,44.62,44.53,44.57,43600.0
2014-12-08 15:20:00,44.57,44.75,44.56,44.75,46400.0,44.57,44.75,44.56,44.75,46400.0
2014-12-08 15:25:00,44.75,44.75,44.6,44.63,47000.0,44.75,44.75,44.6,44.63,47000.0
2014-12-08 15:30:00,44.64,44.66,44.58,44.62,26100.0,44.64,44.66,44.58,44.62,26100.0
2014-12-08 15:35:00,44.61,44.66,44.55,44.6,40000.0,44.61,44.66,44.55,44.6,40000.0
2014-12-08 15:40:00,44.6,44.75,44.59,44.75,89700.0,44.6,44.75,44.59,44.75,89700.0
2014-12-08 15:45:00,44.74,44.75,44.69,44.71,80100.0,44.74,44.75,44.69,44.71,80100.0
2014-12-08 15:50:00,44.7,44.73,44.66,44.66,77600.0,44.7,44.73,44.66,44.66,77600.0
2014-12-08 15:55:00,44.68,44.72,44.62,44.65,102000.0,44.68,44.72,44.62,44.65,102000.0
2014-12-09 09:30:00,44.0,44.0,43.0,43.14,169800.0,44.0,44.0,43.0,43.14,169800.0
2014-12-09 09:35:00,43.04,43.33,42.68,43.21,124300.0,43.04,43.33,42.68,43.21,124300.0
2014-12-09 09:40:00,43.22,43.45,43.09,43.43,61800.0,43.22,43.45,43.09,43.43,61800.0
2014-12-09 09:45:00,43.41,43.98,43.37,43.98,70100.0,43.41,43.98,43.37,43.98,70100.0
2014-12-09 09:50:00,43.96,43.99,43.51,43.55,64000.0,43.96,43.99,43.51,43.55,64000.0
2014-12-09 09:55:00,43.59,44.16,43.55,44.16,47000.0,43.59,44.16,43.55,44.16,47000.0
2014-12-09 10:00:00,44.14,44.23,43.95,44.11,53500.0,44.14,44.23,43.95,44.11,53500.0
2014-12-09 10:05:00,44.11,44.33,44.04,44.28,38000.0,44.11,44.33,44.04,44.28,38000.0
2014-12-09 10:10:00,44.28,44.42,44.23,44.35,40200.0,44.28,44.42,44.23,44.35,40200.0
2014-12-09 10:15:00,44.36,44.56,44.07,44.22,38100.0,44.36,44.56,44.07,44.22,38100.0
2014-12-09 10:20:00,44.22,44.3,44.11,44.3,39800.0,44.22,44.3,44.11,44.3,39800.0
2014-12-09 10:25:00,44.26,44.28,43.92,43.99,29400.0,44.26,44.28,43.92,43.99,29400.0
2014-12-09 10:30:00,43.99,44.01,43.77,43.93,42700.0,43.99,44.01,43.77,43.93,42700.0
2014-12-09 10:35:00,43.92,44.12,43.92,44.02,21800.0,43.92,44.12,43.92,44.02,21800.0
2014-12-09 10:40:00,44.01,44.14,43.99,43.99,18400.0,44.01,44.14,43.99,43.99,18400.0
2014-12-09 10:45:00,43.99,44.03,43.88,43.94,26300.0,43.99,44.03,43.88,43.94,26300.0
2014-12-09 10:50:00,43.96,44.01,43.8,43.83,27300.0,43.96,44.01,43.8,43.83,27300.0
2014-12-09 10:55:00,43.84,43.97,43.81,43.86,19600.0,43.84,43.97,43.81,43.86,19600.0
2014-12-09 11:00:00,43.85,43.96,43.79,43.93,42700.0,43.85,43.96,43.79,43.93,42700.0
2014-12-09 11:05:00,43.95,44.06,43.93,43.97,48000.0,43.95,44.06,43.93,43.97,48000.0
2014-12-09 11:10:00,43.98,44.17,43.98,44.1,17600.0,43.98,44.17,43.98,44.1,17600.0
2014-12-09 11:15:00,44.1,44.11,44.0,44.07,23900.0,44.1,44.11,44.0,44.07,23900.0
2014-12-09 11:20:00,44.06,44.18,44.01,44.12,19600.0,44.06,44.18,44.01,44.12,19600.0
2014-12-09 11:25:00,44.14,44.37,44.14,44.2,38900.0,44.14,44.37,44.14,44.2,38900.0
2014-12-09 11:30:00,44.22,44.35,44.14,44.14,18800.0,44.22,44.35,44.14,44.14,18800.0
2014-12-09 11:35:00,44.14,44.19,43.94,43.95,27700.0,44.14,44.19,43.94,43.95,27700.0
2014-12-09 11:40:00,43.95,44.2,43.95,44.2,13900.0,43.95,44.2,43.95,44.2,13900.0
2014-12-09 11:45:00,44.21,44.24,44.1,44.14,18400.0,44.21,44.24,44.1,44.14,18400.0
2014-12-09 11:50:00,44.15,44.24,44.12,44.24,6400.0,44.15,44.24,44.12,44.24,6400.0
2014-12-09 11:55:00,44.23,44.25,44.14,44.24,18600.0,44.23,44.25,44.14,44.24,18600.0
2014-12-09 12:00:00,44.17,44.19,43.94,43.98,16100.0,44.17,44.19,43.94,43.98,16100.0
2014-12-09 12:05:00,43.98,44.13,43.98,44.08,17000.0,43.98,44.13,43.98,44.08,17000.0
2014-12-09 12:10:00,44.07,44.07,43.9,43.91,6700.0,44.07,44.07,43.9,43.91,6700.0
2014-12-09 12:15:00,43.92,43.92,43.83,43.85,7000.0,43.92,43.92,43.83,43.85,7000.0
2014-12-09 12:20:00,43.89,43.92,43.85,43.92,11500.0,43.89,43.92,43.85,43.92,11500.0
2014-12-09 12:25:00,43.93,44.04,43.9,43.92,13100.0,43.93,44.04,43.9,43.92,13100.0
2014-12-09 12:30:00,43.94,44.05,43.9,44.05,28000.0,43.94,44.05,43.9,44.05,28000.0
2014-12-09 12:35:00,44.07,44.39,44.06,44.39,33000.0,44.07,44.39,44.06,44.39,33000.0
2014-12-09 12:40:00,44.39,44.43,44.21,44.29,14000.0,44.39,44.43,44.21,44.29,14000.0
2014-12-09 12:45:00,44.31,44.46,44.27,44.45,15000.0,44.31,44.46,44.27,44.45,15000.0
2014-12-09 12:50:00,44.47,44.47,44.39,44.43,26700.0,44.47,44.47,44.39,44.43,26700.0
2014-12-09 12:55:00,44.43,44.55,44.4,44.54,13200.0,44.43,44.55,44.4,44.54,13200.0
2014-12-09 13:00:00,44.54,44.66,44.51,44.64,26900.0,44.54,44.66,44.51,44.64,26900.0
2014-12-09 13:05:00,44.64,44.78,44.63,44.76,17000.0,44.64,44.78,44.63,44.76,17000.0
2014-12-09 13:10:00,44.77,44.92,44.77,44.89,17700.0,44.77,44.92,44.77,44.89,17700.0
2014-12-09 13:15:00,44.89,44.93,44.72,44.78,18600.0,44.89,44.93,44.72,44.78,18600.0
2014-12-09 13:20:00,44.81,44.82,44.62,44.66,13700.0,44.81,44.82,44.62,44.66,13700.0
2014-12-09 13:25:00,44.68,44.76,44.63,44.72,7200.0,44.68,44.76,44.63,44.72,7200.0
2014-12-09 13:30:00,44.7,44.92,44.7,44.92,17600.0,44.7,44.92,44.7,44.92,17600.0
2014-12-09 13:35:00,44.92,45.02,44.82,45.02,19600.0,44.92,45.02,44.82,45.02,19600.0
2014-12-09 13:40:00,45.01,45.06,44.98,45.03,12000.0,45.01,45.06,44.98,45.03,12000.0
2014-12-09 13:45:00,45.02,45.02,44.84,44.86,7100.0,45.02,45.02,44.84,44.86,7100.0
2014-12-09 13:50:00,44.88,44.9,44.75,44.83,11100.0,44.88,44.9,44.75,44.83,11100.0
2014-12-09 13:55:00,44.82,44.95,44.77,44.93,9900.0,44.82,44.95,44.77,44.93,9900.0
2014-12-09 14:00:00,44.95,45.04,44.92,45.01,11000.0,44.95,45.04,44.92,45.01,11000.0
2014-12-09 14:05:00,45.01,45.12,45.01,45.07,7400.0,45.01,45.12,45.01,45.07,7400.0
2014-12-09 14:10:00,45.06,45.08,44.93,44.99,6400.0,45.06,45.08,44.93,44.99,6400.0
2014-12-09 14:15:00,45.0,45.05,44.95,45.02,6300.0,45.0,45.05,44.95,45.02,6300.0
2014-12-09 14:20:00,45.03,45.18,45.0,45.15,17600.0,45.03,45.18,45.0,45.15,17600.0
2014-12-09 14:25:00,45.15,45.19,45.1,45.18,8500.0,45.15,45.19,45.1,45.18,8500.0
2014-12-09 14:30:00,45.18,45.2,45.0,45.02,12000.0,45.18,45.2,45.0,45.02,12000.0
2014-12-09 14:35:00,45.03,45.07,44.93,44.97,14000.0,45.03,45.07,44.93,44.97,14000.0
2014-12-09 14:40:00,44.97,45.06,44.93,45.01,6800.0,44.97,45.06,44.93,45.01,6800.0
2014-12-09 14:45:00,45.01,45.08,44.92,44.95,8900.0,45.01,45.08,44.92,44.95,8900.0
2014-12-09 14:50:00,44.93,44.95,44.79,44.84,13500.0,44.93,44.95,44.79,44.84,13500.0
2014-12-09 14:55:00,44.85,44.97,44.82,44.95,6000.0,44.85,44.97,44.82,44.95,6000.0
2014-12-09 15:00:00,44.93,45.06,44.93,45.04,13100.0,44.93,45.06,44.93,45.04,13100.0
2014-12-09 15:05:00,45.05,45.16,45.03,45.1,19100.0,45.05,45.16,45.03,45.1,19100.0
2014-12-09 15:10:00,45.11,45.12,45.0,45.04,23300.0,45.11,45.12,45.0,45.04,23300.0
2014-12-09 15:15:00,45.03,45.13,45.03,45.13,7100.0,45.03,45.13,45.03,45.13,7100.0
2014-12-09 15:20:00,45.13,45.13,45.02,45.04,12100.0,45.13,45.13,45.02,45.04,12100.0
2014-12-09 15:25:00,45.05,45.11,44.98,45.02,14400.0,45.05,45.11,44.98,45.02,14400.0
2014-12-09 15:30:00,45.01,45.06,44.96,45.01,20100.0,45.01,45.06,44.96,45.01,20100.0
2014-12-09 15:35:00,45.02,45.07,44.99,45.01,26200.0,45.02,45.07,44.99,45.01,26200.0
2014-12-09 15:40:00,45.02,45.09,45.0,45.01,23600.0,45.02,45.09,45.0,45.01,23600.0
2014-12-09 15:45:00,45.04,45.08,44.99,45.04,29800.0,45.04,45.08,44.99,45.04,29800.0
2014-12-09 15:50:00,45.04,45.05,44.98,45.0,58800.0,45.04,45.05,44.98,45.0,58800.0
2014-12-09 15:55:00,45.01,45.09,45.01,45.06,66000.0,45.01,45.09,45.01,45.06,66000.0
2014-12-10 09:30:00,44.86,44.99,44.37,44.65,43800.0,44.86,44.99,44.37,44.65,43800.0
2014-12-10 09:35:00,44.76,45.06,44.72,44.99,17600.0,44.76,45.06,44.72,44.99,17600.0
2014-12-10 09:40:00,44.92,45.2,44.77,44.9,23700.0,44.92,45.2,44.77,44.9,23700.0
2014-12-10 09:45:00,44.89,45.02,44.58,44.59,22700.0,44.89,45.02,44.58,44.59,22700.0
2014-12-10 09:50:00,44.65,44.75,44.29,44.35,82900.0,44.65,44.75,44.29,44.35,82900.0
2014-12-10 09:55:00,44.34,44.5,44.31,44.39,36600.0,44.34,44.5,44.31,44.39,36600.0
2014-12-10 10:00:00,44.44,44.49,44.11,44.19,31500.0,44.44,44.49,44.11,44.19,31500.0
2014-12-10 10:05:00,44.19,44.38,44.02,44.07,19800.0,44.19,44.38,44.02,44.07,19800.0
2014-12-10 10:10:00,44.13,44.34,44.01,44.25,26600.0,44.13,44.34,44.01,44.25,26600.0
2014-12-10 10:15:00,44.31,44.38,44.19,44.35,13800.0,44.31,44.38,44.19,44.35,13800.0
2014-12-10 10:20:00,44.34,44.5,44.34,44.45,18300.0,44.34,44.5,44.34,44.45,18300.0
2014-12-10 10:25:00,44.45,44.53,44.32,44.53,13000.0,44.45,44.53,44.32,44.53,13000.0
2014-12-10 10:30:00,44.51,44.53,44.23,44.23,14000.0,44.51,44.53,44.23,44.23,14000.0
2014-12-10 10:35:00,44.25,44.46,44.09,44.12,20100.0,44.25,44.46,44.09,44.12,20100.0
2014-12-10 10:40:00,44.11,44.23,44.06,44.1,16200.0,44.11,44.23,44.06,44.1,16200.0
2014-12-10 10:45:00,44.09,44.2,44.08,44.14,12700.0,44.09,44.2,44.08,44.14,12700.0
2014-12-10 10:50:00,44.13,44.41,44.1,44.38,10100.0,44.13,44.41,44.1,44.38,10100.0
2014-12-10 10:55:00,44.38,44.55,44.36,44.5,15800.0,44.38,44.55,44.36,44.5,15800.0
2014-12-10 11:00:00,44.5,44.58,44.46,44.55,41800.0,44.5,44.58,44.46,44.55,41800.0
2014-12-10 11:05:00,44.54,44.61,44.49,44.53,42300.0,44.54,44.61,44.49,44.53,42300.0
2014-12-10 11:10:00,44.54,44.54,44.31,44.42,17500.0,44.54,44.54,44.31,44.42,17500.0
2014-12-10 11:15:00,44.4,44.43,44.24,44.24,20500.0,44.4,44.43,44.24,44.24,20500.0
2014-12-10 11:20:00,44.22,44.36,44.14,44.33,14600.0,44.22,44.36,44.14,44.33,14600.0
2014-12-10 11:25:00,44.3,44.45,44.23,44.37,11800.0,44.3,44.45,44.23,44.37,11800.0
2014-12-10 11:30:00,44.32,44.39,44.31,44.34,8200.0,44.32,44.39,44.31,44.34,8200.0
2014-12-10 11:35:00,44.33,44.55,44.27,44.48,13400.0,44.33,44.55,44.27,44.48,13400.0
2014-12-10 11:40:00,44.48,44.5,44.36,44.41,10400.0,44.48,44.5,44.36,44.41,10400.0
2014-12-10 11:45:00,44.38,44.5,44.34,44.49,5400.0,44.38,44.5,44.34,44.49,5400.0
2014-12-10 11:50:00,44.54,44.6,44.38,44.38,10500.0,44.54,44.6,44.38,44.38,10500.0
2014-12-10 11:55:00,44.4,44.42,44.3,44.33,5800.0,44.4,44.42,44.3,44.33,5800.0
2014-12-10 12:00:00,44.32,44.33,44.25,44.3,7200.0,44.32,44.33,44.25,44.3,7200.0
2014-12-10 12:05:00,44.3,44.3,44.12,44.16,9400.0,44.3,44.3,44.12,44.16,9400.0
2014-12-10 12:10:00,44.11,44.15,44.02,44.04,22100.0,44.11,44.15,44.02,44.04,22100.0
2014-12-10 12:15:00,44.03,44.1,43.88,44.09,32400.0,44.03,44.1,43.88,44.09,32400.0
2014-12-10 12:20:00,44.08,44.15,44.03,44.1,12800.0,44.08,44.15,44.03,44.1,12800.0
2014-12-10 12:25:00,44.09,44.09,43.91,43.96,19700.0,44.09,44.09,43.91,43.96,19700.0
2014-12-10 12:30:00,43.96,43.99,43.82,43.97,14200.0,43.96,43.99,43.82,43.97,14200.0
2014-12-10 12:35:00,43.97,44.09,43.87,43.99,12100.0,43.97,44.09,43.87,43.99,12100.0
2014-12-10 12:40:00,43.97,44.03,43.93,44.01,9400.0,43.97,44.03,43.93,44.01,9400.0
2014-12-10 12:45:00,44.0,44.0,43.79,43.86,29500.0,44.0,44.0,43.79,43.86,29500.0
2014-12-10 12:50:00,43.88,43.97,43.85,43.85,18400.0,43.88,43.97,43.85,43.85,18400.0
2014-12-10 12:55:00,43.84,43.84,43.77,43.8,27800.0,43.84,43.84,43.77,43.8,27800.0
2014-12-10 13:00:00,43.79,43.92,43.77,43.9,34700.0,43.79,43.92,43.77,43.9,34700.0
2014-12-10 13:05:00,43.91,43.95,43.86,43.91,40200.0,43.91,43.95,43.86,43.91,40200.0
2014-12-10 13:10:00,43.92,44.03,43.9,44.0,19400.0,43.92,44.03,43.9,44.0,19400.0
2014-12-10 13:15:00,43.96,43.98,43.88,43.98,24700.0,43.96,43.98,43.88,43.98,24700.0
2014-12-10 13:20:00,43.98,44.0,43.91,43.97,12900.0,43.98,44.0,43.91,43.97,12900.0
2014-12-10 13:25:00,43.98,44.1,43.98,44.09,15800.0,43.98,44.1,43.98,44.09,15800.0
2014-12-10 13:30:00,44.1,44.12,44.03,44.08,50100.0,44.1,44.12,44.03,44.08,50100.0
2014-12-10 13:35:00,44.07,44.09,43.96,43.99,29900.0,44.07,44.09,43.96,43.99,29900.0
2014-12-10 13:40:00,44.01,44.03,43.97,44.03,11500.0,44.01,44.03,43.97,44.03,11500.0
2014-12-10 13:45:00,44.0,44.04,43.67,43.68,79900.0,44.0,44.04,43.67,43.68,79900.0
2014-12-10 13:50:00,43.68,43.7,43.52,43.52,54700.0,43.68,43.7,43.52,43.52,54700.0
2014-12-10 13:55:00,43.51,43.51,43.26,43.27,57400.0,43.51,43.51,43.26,43.27,57400.0
2014-12-10 14:00:00,43.27,43.3,43.16,43.18,65800.0,43.27,43.3,43.16,43.18,65800.0
2014-12-10 14:05:00,43.18,43.22,43.02,43.1,31900.0,43.18,43.22,43.02,43.1,31900.0
2014-12-10 14:10:00,43.14,43.31,43.08,43.21,33300.0,43.14,43.31,43.08,43.21,33300.0
2014-12-10 14:15:00,43.22,43.34,43.14,43.3,34400.0,43.22,43.34,43.14,43.3,34400.0
2014-12-10 14:20:00,43.3,43.33,43.22,43.28,40600.0,43.3,43.33,43.22,43.28,40600.0
2014-12-10 14:25:00,43.27,43.4,43.26,43.32,19500.0,43.27,43.4,43.26,43.32,19500.0
2014-12-10 14:30:00,43.3,43.31,43.21,43.22,9600.0,43.3,43.31,43.21,43.22,9600.0
2014-12-10 14:35:00,43.22,43.23,43.06,43.08,15900.0,43.22,43.23,43.06,43.08,15900.0
2014-12-10 14:40:00,43.06,43.1,42.92,43.01,44600.0,43.06,43.1,42.92,43.01,44600.0
2014-12-10 14:45:00,43.02,43.26,43.01,43.18,24900.0,43.02,43.26,43.01,43.18,24900.0
2014-12-10 14:50:00,43.19,43.19,43.02,43.05,29800.0,43.19,43.19,43.02,43.05,29800.0
2014-12-10 14:55:00,43.03,43.14,43.0,43.02,25800.0,43.03,43.14,43.0,43.02,25800.0
2014-12-10 15:00:00,43.04,43.13,43.03,43.08,27500.0,43.04,43.13,43.03,43.08,27500.0
2014-12-10 15:05:00,43.07,43.25,43.02,43.23,30900.0,43.07,43.25,43.02,43.23,30900.0
2014-12-10 15:10:00,43.18,43.29,43.13,43.19,37200.0,43.18,43.29,43.13,43.19,37200.0
2014-12-10 15:15:00,43.18,43.32,43.12,43.3,28700.0,43.18,43.32,43.12,43.3,28700.0
2014-12-10 15:20:00,43.29,43.35,43.25,43.27,29500.0,43.29,43.35,43.25,43.27,29500.0
2014-12-10 15:25:00,43.26,43.29,43.14,43.28,25900.0,43.26,43.29,43.14,43.28,25900.0
2014-12-10 15:30:00,43.29,43.38,43.27,43.36,34600.0,43.29,43.38,43.27,43.36,34600.0
2014-12-10 15:35:00,43.37,43.39,43.22,43.27,39000.0,43.37,43.39,43.22,43.27,39000.0
2014-12-10 15:40:00,43.27,43.33,43.21,43.26,55700.0,43.27,43.33,43.21,43.26,55700.0
2014-12-10 15:45:00,43.25,43.26,42.99,43.08,121600.0,43.25,43.26,42.99,43.08,121600.0
2014-12-10 15:50:00,43.06,43.1,43.03,43.09,71300.0,43.06,43.1,43.03,43.09,71300.0
2014-12-10 15:55:00,43.09,43.16,43.06,43.07,159900.0,43.09,43.16,43.06,43.07,159900.0
2014-12-11 09:30:00,43.4,43.66,43.35,43.55,30900.0,43.4,43.66,43.35,43.55,30900.0
2014-12-11 09:35:00,43.42,43.79,43.42,43.68,24100.0,43.42,43.79,43.42,43.68,24100.0
2014-12-11 09:40:00,43.66,43.87,43.58,43.75,24500.0,43.66,43.87,43.58,43.75,24500.0
2014-12-11 09:45:00,43.78,43.88,43.61,43.63,28200.0,43.78,43.88,43.61,43.63,28200.0
2014-12-11 09:50:00,43.6,43.8,43.51,43.54,19100.0,43.6,43.8,43.51,43.54,19100.0
2014-12-11 09:55:00,43.52,43.7,43.29,43.47,77100.0,43.52,43.7,43.29,43.47,77100.0
2014-12-11 10:00:00,43.55,43.79,43.55,43.79,12200.0,43.55,43.79,43.55,43.79,12200.0
2014-12-11 10:05:00,43.77,43.77,43.57,43.67,37900.0,43.77,43.77,43.57,43.67,37900.0
2014-12-11 10:10:00,43.71,43.76,43.56,43.73,57300.0,43.71,43.76,43.56,43.73,57300.0
2014-12-11 10:15:00,43.73,43.85,43.71,43.79,14300.0,43.73,43.85,43.71,43.79,14300.0
2014-12-11 10:20:00,43.84,43.95,43.79,43.85,19500.0,43.84,43.95,43.79,43.85,19500.0
2014-12-11 10:25:00,43.8,44.04,43.8,44.04,23800.0,43.8,44.04,43.8,44.04,23800.0
2014-12-11 10:30:00,44.04,44.2,44.03,44.2,23200.0,44.04,44.2,44.03,44.2,23200.0
2014-12-11 10:35:00,44.17,44.27,44.1,44.27,35300.0,44.17,44.27,44.1,44.27,35300.0
2014-12-11 10:40:00,44.24,44.25,44.06,44.1,8800.0,44.24,44.25,44.06,44.1,8800.0
2014-12-11 10:45:00,44.07,44.07,43.92,43.94,11500.0,44.07,44.07,43.92,43.94,11500.0
2014-12-11 10:50:00,43.96,44.01,43.85,43.86,12900.0,43.96,44.01,43.85,43.86,12900.0
2014-12-11 10:55:00,43.88,43.91,43.84,43.86,4600.0,43.88,43.91,43.84,43.86,4600.0
2014-12-11 11:00:00,43.81,43.94,43.8,43.9,5800.0,43.81,43.94,43.8,43.9,5800.0
2014-12-11 11:05:00,43.88,43.94,43.79,43.83,14500.0,43.88,43.94,43.79,43.83,14500.0
2014-12-11 11:10:00,43.84,43.92,43.77,43.86,11200.0,43.84,43.92,43.77,43.86,11200.0
2014-12-11 11:15:00,43.88,43.94,43.84,43.94,10600.0,43.88,43.94,43.84,43.94,10600.0
2014-12-11 11:20:00,43.96,44.07,43.85,44.07,21400.0,43.96,44.07,43.85,44.07,21400.0
2014-12-11 11:25:00,44.04,44.05,43.96,44.0,7600.0,44.04,44.05,43.96,44.0,7600.0
2014-12-11 11:30:00,43.96,44.06,43.86,44.01,12800.0,43.96,44.06,43.86,44.01,12800.0
2014-12-11 11:35:00,43.99,44.17,43.96,44.14,13800.0,43.99,44.17,43.96,44.14,13800.0
2014-12-11 11:40:00,44.11,44.14,44.02,44.02,5400.0,44.11,44.14,44.02,44.02,5400.0
2014-12-11 11:45:00,44.02,44.02,43.9,43.94,5200.0,44.02,44.02,43.9,43.94,5200.0
2014-12-11 11:50:00,43.97,44.09,43.97,44.06,7300.0,43.97,44.09,43.97,44.06,7300.0
2014-12-11 11:55:00,44.13,44.13,44.03,44.11,9500.0,44.13,44.13,44.03,44.11,9500.0
2014-12-11 12:00:00,44.09,44.12,43.97,44.08,9200.0,44.09,44.12,43.97,44.08,9200.0
2014-12-11 12:05:00,44.06,44.09,43.94,43.98,16900.0,44.06,44.09,43.94,43.98,16900.0
2014-12-11 12:10:00,43.97,44.08,43.93,44.06,3500.0,43.97,44.08,43.93,44.06,3500.0
2014-12-11 12:15:00,44.02,44.15,44.01,44.1,8400.0,44.02,44.15,44.01,44.1,8400.0
2014-12-11 12:20:00,44.09,44.1,44.03,44.09,4300.0,44.09,44.1,44.03,44.09,4300.0
2014-12-11 12:25:00,44.08,44.15,44.06,44.13,3100.0,44.08,44.15,44.06,44.13,3100.0
2014-12-11 12:30:00,44.14,44.21,44.05,44.05,9500.0,44.14,44.21,44.05,44.05,9500.0
2014-12-11 12:35:00,44.04,44.13,44.03,44.09,8600.0,44.04,44.13,44.03,44.09,8600.0
2014-12-11 12:40:00,44.09,44.2,44.05,44.05,5500.0,44.09,44.2,44.05,44.05,5500.0
2014-12-11 12:45:00,44.02,44.15,44.0,44.11,4200.0,44.02,44.15,44.0,44.11,4200.0
2014-12-11 12:50:00,44.09,44.13,44.04,44.04,2300.0,44.09,44.13,44.04,44.04,2300.0
2014-12-11 12:55:00,44.04,44.09,43.99,44.04,11000.0,44.04,44.09,43.99,44.04,11000.0
2014-12-11 13:00:00,44.01,44.1,44.0,44.04,10100.0,44.01,44.1,44.0,44.04,10100.0
2014-12-11 13:05:00,44.04,44.12,44.03,44.08,5900.0,44.04,44.12,44.03,44.08,5900.0
2014-12-11 13:10:00,44.03,44.03,43.91,43.94,5000.0,44.03,44.03,43.91,43.94,5000.0
2014-12-11 13:15:00,43.92,43.96,43.88,43.89,6400.0,43.92,43.96,43.88,43.89,6400.0
2014-12-11 13:20:00,43.92,43.93,43.87,43.88,10700.0,43.92,43.93,43.87,43.88,10700.0
2014-12-11 13:25:00,43.87,43.89,43.85,43.88,2100.0,43.87,43.89,43.85,43.88,2100.0
2014-12-11 13:30:00,43.88,43.89,43.75,43.77,8800.0,43.88,43.89,43.75,43.77,8800.0
2014-12-11 13:35:00,43.75,43.78,43.63,43.67,10500.0,43.75,43.78,43.63,43.67,10500.0
2014-12-11 13:40:00,43.64,43.74,43.64,43.73,5200.0,43.64,43.74,43.64,43.73,5200.0
2014-12-11 13:45:00,43.71,43.73,43.58,43.68,6600.0,43.71,43.73,43.58,43.68,6600.0
2014-12-11 13:50:00,43.65,43.65,43.56,43.56,2200.0,43.65,43.65,43.56,43.56,2200.0
2014-12-11 13:55:00,43.57,43.6,43.38,43.39,23000.0,43.57,43.6,43.38,43.39,23000.0
2014-12-11 14:00:00,43.37,43.53,43.32,43.53,7900.0,43.37,43.53,43.32,43.53,7900.0
2014-12-11 14:05:00,43.51,43.55,43.43,43.45,8000.0,43.51,43.55,43.43,43.45,8000.0
2014-12-11 14:10:00,43.45,43.48,43.42,43.43,5700.0,43.45,43.48,43.42,43.43,5700.0
2014-12-11 14:15:00,43.43,43.46,43.32,43.37,6300.0,43.43,43.46,43.32,43.37,6300.0
2014-12-11 14:20:00,43.4,43.4,43.31,43.36,10600.0,43.4,43.4,43.31,43.36,10600.0
2014-12-11 14:25:00,43.34,43.34,43.17,43.2,8400.0,43.34,43.34,43.17,43.2,8400.0
2014-12-11 14:30:00,43.23,43.29,43.14,43.16,10100.0,43.23,43.29,43.14,43.16,10100.0
2014-12-11 14:35:00,43.2,43.27,43.19,43.27,7800.0,43.2,43.27,43.19,43.27,7800.0
2014-12-11 14:40:00,43.28,43.34,43.26,43.28,6400.0,43.28,43.34,43.26,43.28,6400.0
2014-12-11 14:45:00,43.26,43.26,43.11,43.16,12400.0,43.26,43.26,43.11,43.16,12400.0
2014-12-11 14:50:00,43.16,43.26,43.16,43.26,11400.0,43.16,43.26,43.16,43.26,11400.0
2014-12-11 14:55:00,43.22,43.25,43.13,43.15,8600.0,43.22,43.25,43.13,43.15,8600.0
2014-12-11 15:00:00,43.15,43.28,43.11,43.26,7200.0,43.15,43.28,43.11,43.26,7200.0
2014-12-11 15:05:00,43.26,43.27,43.16,43.16,15400.0,43.26,43.27,43.16,43.16,15400.0
2014-12-11 15:10:00,43.16,43.34,43.15,43.29,10000.0,43.16,43.34,43.15,43.29,10000.0
2014-12-11 15:15:00,43.28,43.34,43.25,43.31,3800.0,43.28,43.34,43.25,43.31,3800.0
2014-12-11 15:20:00,43.29,43.43,43.27,43.43,7200.0,43.29,43.43,43.27,43.43,7200.0
2014-12-11 15:25:00,43.4,43.4,43.3,43.34,6000.0,43.4,43.4,43.3,43.34,6000.0
2014-12-11 15:30:00,43.37,43.42,43.21,43.25,10200.0,43.37,43.42,43.21,43.25,10200.0
2014-12-11 15:35:00,43.26,43.26,43.17,43.2,11800.0,43.26,43.26,43.17,43.2,11800.0
2014-12-11 15:40:00,43.18,43.28,43.05,43.06,27600.0,43.18,43.28,43.05,43.06,27600.0
2014-12-11 15:45:00,43.05,43.12,42.97,42.99,42000.0,43.05,43.12,42.97,42.99,42000.0
2014-12-11 15:50:00,42.99,43.0,42.84,42.96,76100.0,42.99,43.0,42.84,42.96,76100.0
2014-12-11 15:55:00,42.95,43.1,42.95,43.03,63700.0,42.95,43.1,42.95,43.03,63700.0
2014-12-12 09:30:00,42.58,42.6,42.08,42.27,59300.0,42.58,42.6,42.08,42.27,59300.0
2014-12-12 09:35:00,42.39,42.67,42.29,42.47,19400.0,42.39,42.67,42.29,42.47,19400.0
2014-12-12 09:40:00,42.46,42.59,42.28,42.55,24200.0,42.46,42.59,42.28,42.55,24200.0
2014-12-12 09:45:00,42.51,42.57,42.22,42.28,37700.0,42.51,42.57,42.22,42.28,37700.0
2014-12-12 09:50:00,42.31,42.38,42.24,42.35,10700.0,42.31,42.38,42.24,42.35,10700.0
2014-12-12 09:55:00,42.38,42.38,42.16,42.2,23000.0,42.38,42.38,42.16,42.2,23000.0
2014-12-12 10:00:00,42.21,42.24,42.03,42.13,40400.0,42.21,42.24,42.03,42.13,40400.0
2014-12-12 10:05:00,42.13,42.41,42.13,42.38,31700.0,42.13,42.41,42.13,42.38,31700.0
2014-12-12 10:10:00,42.37,42.54,42.27,42.37,29800.0,42.37,42.54,42.27,42.37,29800.0
2014-12-12 10:15:00,42.38,42.59,42.29,42.59,14500.0,42.38,42.59,42.29,42.59,14500.0
2014-12-12 10:20:00,42.64,43.04,42.63,42.99,57200.0,42.64,43.04,42.63,42.99,57200.0
2014-12-12 10:25:00,43.01,43.04,42.86,42.96,42000.0,43.01,43.04,42.86,42.96,42000.0
2014-12-12 10:30:00,42.96,43.11,42.94,43.08,40300.0,42.96,43.11,42.94,43.08,40300.0
2014-12-12 10:35:00,43.05,43.1,42.87,42.88,35300.0,43.05,43.1,42.87,42.88,35300.0
2014-12-12 10:40:00,42.9,42.96,42.8,42.91,12800.0,42.9,42.96,42.8,42.91,12800.0
2014-12-12 10:45:00,42.91,42.91,42.69,42.72,12100.0,42.91,42.91,42.69,42.72,12100.0
2014-12-12 10:50:00,42.7,42.79,42.64,42.74,18100.0,42.7,42.79,42.64,42.74,18100.0
2014-12-12 10:55:00,42.75,42.85,42.66,42.71,17700.0,42.75,42.85,42.66,42.71,17700.0
2014-12-12 11:00:00,42.72,42.74,42.51,42.62,22400.0,42.72,42.74,42.51,42.62,22400.0
2014-12-12 11:05:00,42.62,42.77,42.59,42.7,14700.0,42.62,42.77,42.59,42.7,14700.0
2014-12-12 11:10:00,42.72,42.91,42.67,42.8,31700.0,42.72,42.91,42.67,42.8,31700.0
2014-12-12 11:15:00,42.77,42.86,42.67,42.83,9700.0,42.77,42.86,42.67,42.83,9700.0
2014-12-12 11:20:00,42.86,42.93,42.78,42.91,10400.0,42.86,42.93,42.78,42.91,10400.0
2014-12-12 11:25:00,42.88,42.89,42.73,42.84,5700.0,42.88,42.89,42.73,42.84,5700.0
2014-12-12 11:30:00,42.86,43.0,42.86,42.97,12900.0,42.86,43.0,42.86,42.97,12900.0
2014-12-12 11:35:00,42.98,43.05,42.87,43.04,5800.0,42.98,43.05,42.87,43.04,5800.0
2014-12-12 11:40:00,43.06,43.08,42.65,42.66,8800.0,43.06,43.08,42.65,42.66,8800.0
2014-12-12 11:45:00,42.67,42.74,42.56,42.56,11500.0,42.67,42.74,42.56,42.56,11500.0
2014-12-12 11:50:00,42.57,42.67,42.53,42.58,12600.0,42.57,42.67,42.53,42.58,12600.0
2014-12-12 11:55:00,42.58,42.62,42.4,42.46,8000.0,42.58,42.62,42.4,42.46,8000.0
2014-12-12 12:00:00,42.49,42.67,42.48,42.65,13000.0,42.49,42.67,42.48,42.65,13000.0
2014-12-12 12:05:00,42.67,42.68,42.45,42.46,13900.0,42.67,42.68,42.45,42.46,13900.0
2014-12-12 12:10:00,42.49,42.56,42.41,42.45,7400.0,42.49,42.56,42.41,42.45,7400.0
2014-12-12 12:15:00,42.42,42.51,42.35,42.46,14400.0,42.42,42.51,42.35,42.46,14400.0
2014-12-12 12:20:00,42.43,42.65,42.41,42.65,7400.0,42.43,42.65,42.41,42.65,7400.0
2014-12-12 12:25:00,42.63,42.74,42.58,42.68,10200.0,42.63,42.74,42.58,42.68,10200.0
2014-12-12 12:30:00,42.67,42.76,42.61,42.75,9900.0,42.67,42.76,42.61,42.75,9900.0
2014-12-12 12:35:00,42.7,42.83,42.64,42.8,14000.0,42.7,42.83,42.64,42.8,14000.0
2014-12-12 12:40:00,42.81,42.87,42.72,42.83,8900.0,42.81,42.87,42.72,42.83,8900.0
2014-12-12 12:45:00,42.8,42.89,42.74,42.82,7800.0,42.8,42.89,42.74,42.82,7800.0
2014-12-12 12:50:00,42.8,42.82,42.57,42.6,13600.0,42.8,42.82,42.57,42.6,13600.0
2014-12-12 12:55:00,42.59,42.69,42.58,42.61,15300.0,42.59,42.69,42.58,42.61,15300.0
2014-12-12 13:00:00,42.6,42.65,42.5,42.52,12700.0,42.6,42.65,42.5,42.52,12700.0
2014-12-12 13:05:00,42.58,42.72,42.58,42.72,7800.0,42.58,42.72,42.58,42.72,7800.0
2014-12-12 13:10:00,42.7,42.7,42.51,42.62,8200.0,42.7,42.7,42.51,42.62,8200.0
2014-12-12 13:15:00,42.71,42.77,42.65,42.67,7700.0,42.71,42.77,42.65,42.67,7700.0
2014-12-12 13:20:00,42.67,42.7,42.6,42.61,6900.0,42.67,42.7,42.6,42.61,6900.0
2014-12-12 13:25:00,42.63,42.63,42.53,42.56,4200.0,42.63,42.63,42.53,42.56,4200.0
2014-12-12 13:30:00,42.53,42.55,42.44,42.49,11800.0,42.53,42.55,42.44,42.49,11800.0
2014-12-12 13:35:00,42.5,42.55,42.44,42.53,6400.0,42.5,42.55,42.44,42.53,6400.0
2014-12-12 13:40:00,42.5,42.52,42.43,42.43,4400.0,42.5,42.52,42.43,42.43,4400.0
2014-12-12 13:45:00,42.42,42.51,42.35,42.48,13500.0,42.42,42.51,42.35,42.48,13500.0
2014-12-12 13:50:00,42.48,42.49,42.37,42.48,7200.0,42.48,42.49,42.37,42.48,7200.0
2014-12-12 13:55:00,42.46,42.56,42.43,42.51,7400.0,42.46,42.56,42.43,42.51,7400.0
2014-12-12 14:00:00,42.47,42.5,42.4,42.46,10400.0,42.47,42.5,42.4,42.46,10400.0
2014-12-12 14:05:00,42.49,42.49,42.4,42.46,5400.0,42.49,42.49,42.4,42.46,5400.0
2014-12-12 14:10:00,42.45,42.48,42.4,42.45,5200.0,42.45,42.48,42.4,42.45,5200.0
2014-12-12 14:15:00,42.41,42.44,42.37,42.42,7000.0,42.41,42.44,42.37,42.42,7000.0
2014-12-12 14:20:00,42.42,42.49,42.37,42.4,11600.0,42.42,42.49,42.37,42.4,11600.0
2014-12-12 14:25:00,42.42,42.48,42.35,42.38,10600.0,42.42,42.48,42.35,42.38,10600.0
2014-12-12 14:30:00,42.38,42.41,42.35,42.36,4800.0,42.38,42.41,42.35,42.36,4800.0
2014-12-12 14:35:00,42.35,42.35,42.24,42.25,9300.0,42.35,42.35,42.24,42.25,9300.0
2014-12-12 14:40:00,42.28,42.29,42.19,42.2,10900.0,42.28,42.29,42.19,42.2,10900.0
2014-12-12 14:45:00,42.18,42.32,42.15,42.3,6400.0,42.18,42.32,42.15,42.3,6400.0
2014-12-12 14:50:00,42.3,42.3,42.21,42.27,12600.0,42.3,42.3,42.21,42.27,12600.0
2014-12-12 14:55:00,42.26,42.33,42.22,42.3,8500.0,42.26,42.33,42.22,42.3,8500.0
2014-12-12 15:00:00,42.32,42.43,42.29,42.29,16600.0,42.32,42.43,42.29,42.29,16600.0
2014-12-12 15:05:00,42.31,42.31,42.18,42.24,8100.0,42.31,42.31,42.18,42.24,8100.0
2014-12-12 15:10:00,42.23,42.23,42.12,42.23,20500.0,42.23,42.23,42.12,42.23,20500.0
2014-12-12 15:15:00,42.23,42.25,42.16,42.22,9300.0,42.23,42.25,42.16,42.22,9300.0
2014-12-12 15:20:00,42.21,42.31,42.21,42.27,13000.0,42.21,42.31,42.21,42.27,13000.0
2014-12-12 15:25:00,42.25,42.37,42.21,42.36,23100.0,42.25,42.37,42.21,42.36,23100.0
2014-12-12 15:30:00,42.36,42.4,42.3,42.32,46800.0,42.36,42.4,42.3,42.32,46800.0
2014-12-12 15:35:00,42.3,42.35,42.2,42.2,33500.0,42.3,42.35,42.2,42.2,33500.0
2014-12-12 15:40:00,42.2,42.32,42.18,42.28,34000.0,42.2,42.32,42.18,42.28,34000.0
2014-12-12 15:45:00,42.27,42.31,42.18,42.26,59500.0,42.27,42.31,42.18,42.26,59500.0
2014-12-12 15:50:00,42.26,42.26,42.15,42.24,57600.0,42.26,42.26,42.15,42.24,57600.0
2014-12-12 15:55:00,42.23,42.29,42.12,42.12,99100.0,42.23,42.29,42.12,42.12,99100.0
2014-12-15 09:30:00,42.36,42.92,42.28,42.75,45700.0,42.36,42.92,42.28,42.75,45700.0
2014-12-15 09:35:00,42.66,42.99,42.6,42.79,39900.0,42.66,42.99,42.6,42.79,39900.0
2014-12-15 09:40:00,42.71,42.89,42.58,42.63,16100.0,42.71,42.89,42.58,42.63,16100.0
2014-12-15 09:45:00,42.58,42.85,42.58,42.8,19100.0,42.58,42.85,42.58,42.8,19100.0
2014-12-15 09:50:00,42.79,42.87,42.7,42.7,20400.0,42.79,42.87,42.7,42.7,20400.0
2014-12-15 09:55:00,42.7,42.7,42.37,42.37,19900.0,42.7,42.7,42.37,42.37,19900.0
2014-12-15 10:00:00,42.34,42.37,42.12,42.12,12000.0,42.34,42.37,42.12,42.12,12000.0
2014-12-15 10:05:00,42.16,42.28,42.12,42.12,16800.0,42.16,42.28,42.12,42.12,16800.0
2014-12-15 10:10:00,42.1,42.31,42.07,42.31,20500.0,42.1,42.31,42.07,42.31,20500.0
2014-12-15 10:15:00,42.31,42.46,42.26,42.37,19900.0,42.31,42.46,42.26,42.37,19900.0
2014-12-15 10:20:00,42.35,42.35,42.06,42.1,24100.0,42.35,42.35,42.06,42.1,24100.0
2014-12-15 10:25:00,42.12,42.23,42.11,42.21,11700.0,42.12,42.23,42.11,42.21,11700.0
2014-12-15 10:30:00,42.2,42.25,42.11,42.11,10000.0,42.2,42.25,42.11,42.11,10000.0
2014-12-15 10:35:00,42.1,42.12,41.93,42.01,22600.0,42.1,42.12,41.93,42.01,22600.0
2014-12-15 10:40:00,42.01,42.1,41.76,41.77,39700.0,42.01,42.1,41.76,41.77,39700.0
2014-12-15 10:45:00,41.75,41.94,41.72,41.92,12000.0,41.75,41.94,41.72,41.92,12000.0
2014-12-15 10:50:00,41.95,42.16,41.95,42.14,47500.0,41.95,42.16,41.95,42.14,47500.0
2014-12-15 10:55:00,42.12,42.17,41.96,42.05,27400.0,42.12,42.17,41.96,42.05,27400.0
2014-12-15 11:00:00,42.11,42.14,41.95,42.05,14300.0,42.11,42.14,41.95,42.05,14300.0
2014-12-15 11:05:00,41.98,42.06,41.93,41.93,14200.0,41.98,42.06,41.93,41.93,14200.0
2014-12-15 11:10:00,41.93,41.98,41.85,41.86,3700.0,41.93,41.98,41.85,41.86,3700.0
2014-12-15 11:15:00,41.85,41.85,41.62,41.65,30300.0,41.85,41.85,41.62,41.65,30300.0
2014-12-15 11:20:00,41.64,41.75,41.61,41.67,12800.0,41.64,41.75,41.61,41.67,12800.0
2014-12-15 11:25:00,41.7,41.74,41.63,41.74,24100.0,41.7,41.74,41.63,41.74,24100.0
2014-12-15 11:30:00,41.71,41.86,41.69,41.79,32100.0,41.71,41.86,41.69,41.79,32100.0
2014-12-15 11:35:00,41.74,41.74,41.47,41.51,25700.0,41.74,41.74,41.47,41.51,25700.0
2014-12-15 11:40:00,41.48,41.6,41.45,41.51,12900.0,41.48,41.6,41.45,41.51,12900.0
2014-12-15 11:45:00,41.51,41.57,41.45,41.51,36300.0,41.51,41.57,41.45,41.51,36300.0
2014-12-15 11:50:00,41.5,41.62,41.5,41.5,15700.0,41.5,41.62,41.5,41.5,15700.0
2014-12-15 11:55:00,41.47,41.61,41.44,41.5,18700.0,41.47,41.61,41.44,41.5,18700.0
2014-12-15 12:00:00,41.51,41.73,41.51,41.68,15200.0,41.51,41.73,41.51,41.68,15200.0
2014-12-15 12:05:00,41.7,41.83,41.68,41.71,11000.0,41.7,41.83,41.68,41.71,11000.0
2014-12-15 12:10:00,41.72,41.89,41.71,41.82,6600.0,41.72,41.89,41.71,41.82,6600.0
2014-12-15 12:15:00,41.81,41.82,41.63,41.78,11800.0,41.81,41.82,41.63,41.78,11800.0
2014-12-15 12:20:00,41.76,41.99,41.76,41.97,21900.0,41.76,41.99,41.76,41.97,21900.0
2014-12-15 12:25:00,41.99,42.2,41.99,42.09,42700.0,41.99,42.2,41.99,42.09,42700.0
2014-12-15 12:30:00,42.1,42.11,41.87,41.96,10000.0,42.1,42.11,41.87,41.96,10000.0
2014-12-15 12:35:00,41.96,42.13,41.86,42.1,7100.0,41.96,42.13,41.86,42.1,7100.0
2014-12-15 12:40:00,42.07,42.1,41.95,42.01,9600.0,42.07,42.1,41.95,42.01,9600.0
2014-12-15 12:45:00,42.04,42.06,41.95,42.05,10500.0,42.04,42.06,41.95,42.05,10500.0
2014-12-15 12:50:00,42.07,42.1,41.93,42.0,8800.0,42.07,42.1,41.93,42.0,8800.0
2014-12-15 12:55:00,42.03,42.15,42.03,42.15,6900.0,42.03,42.15,42.03,42.15,6900.0
2014-12-15 13:00:00,42.1,42.21,42.09,42.17,5100.0,42.1,42.21,42.09,42.17,5100.0
2014-12-15 13:05:00,42.16,42.16,42.0,42.05,10000.0,42.16,42.16,42.0,42.05,10000.0
2014-12-15 13:10:00,42.03,42.04,41.85,41.89,8600.0,42.03,42.04,41.85,41.89,8600.0
2014-12-15 13:15:00,41.94,42.02,41.88,42.02,8400.0,41.94,42.02,41.88,42.02,8400.0
2014-12-15 13:20:00,42.01,42.08,41.88,41.88,19300.0,42.01,42.08,41.88,41.88,19300.0
2014-12-15 13:25:00,41.88,41.91,41.75,41.79,15200.0,41.88,41.91,41.75,41.79,15200.0
2014-12-15 13:30:00,41.74,41.89,41.71,41.88,9300.0,41.74,41.89,41.71,41.88,9300.0
2014-12-15 13:35:00,41.89,42.02,41.89,41.96,3200.0,41.89,42.02,41.89,41.96,3200.0
2014-12-15 13:40:00,41.94,42.01,41.91,41.96,7400.0,41.94,42.01,41.91,41.96,7400.0
2014-12-15 13:45:00,41.97,41.97,41.79,41.83,8500.0,41.97,41.97,41.79,41.83,8500.0
2014-12-15 13:50:00,41.81,41.86,41.75,41.75,12700.0,41.81,41.86,41.75,41.75,12700.0
2014-12-15 13:55:00,41.76,41.89,41.73,41.86,25000.0,41.76,41.89,41.73,41.86,25000.0
2014-12-15 14:00:00,41.83,41.95,41.82,41.95,17500.0,41.83,41.95,41.82,41.95,17500.0
2014-12-15 14:05:00,41.89,41.94,41.83,41.88,11800.0,41.89,41.94,41.83,41.88,11800.0
2014-12-15 14:10:00,41.87,41.9,41.77,41.83,5000.0,41.87,41.9,41.77,41.83,5000.0
2014-12-15 14:15:00,41.79,41.82,41.74,41.77,14800.0,41.79,41.82,41.74,41.77,14800.0
2014-12-15 14:20:00,41.79,41.92,41.69,41.91,16700.0,41.79,41.92,41.69,41.91,16700.0
2014-12-15 14:25:00,41.91,42.0,41.9,41.93,10800.0,41.91,42.0,41.9,41.93,10800.0
2014-12-15 14:30:00,41.95,41.98,41.87,41.96,20200.0,41.95,41.98,41.87,41.96,20200.0
2014-12-15 14:35:00,41.93,42.09,41.9,41.93,15400.0,41.93,42.09,41.9,41.93,15400.0
2014-12-15 14:40:00,41.94,42.03,41.75,41.76,19500.0,41.94,42.03,41.75,41.76,19500.0
2014-12-15 14:45:00,41.74,41.88,41.74,41.82,6200.0,41.74,41.88,41.74,41.82,6200.0
2014-12-15 14:50:00,41.79,41.86,41.76,41.8,7000.0,41.79,41.86,41.76,41.8,7000.0
2014-12-15 14:55:00,41.79,41.83,41.71,41.78,14200.0,41.79,41.83,41.71,41.78,14200.0
2014-12-15 15:00:00,41.75,41.89,41.74,41.82,16800.0,41.75,41.89,41.74,41.82,16800.0
2014-12-15 15:05:00,41.78,41.92,41.78,41.84,11000.0,41.78,41.92,41.78,41.84,11000.0
2014-12-15 15:10:00,41.8,41.97,41.8,41.86,11900.0,41.8,41.97,41.8,41.86,11900.0
2014-12-15 15:15:00,41.86,41.86,41.79,41.83,12000.0,41.86,41.86,41.79,41.83,12000.0
2014-12-15 15:20:00,41.79,41.85,41.76,41.81,12400.0,41.79,41.85,41.76,41.81,12400.0
2014-12-15 15:25:00,41.79,41.86,41.67,41.67,28900.0,41.79,41.86,41.67,41.67,28900.0
2014-12-15 15:30:00,41.68,41.72,41.62,41.67,35900.0,41.68,41.72,41.62,41.67,35900.0
2014-12-15 15:35:00,41.68,41.89,41.66,41.84,19100.0,41.68,41.89,41.66,41.84,19100.0
2014-12-15 15:40:00,41.83,41.86,41.8,41.81,16500.0,41.83,41.86,41.8,41.81,16500.0
2014-12-15 15:45:00,41.81,41.83,41.69,41.81,44300.0,41.81,41.83,41.69,41.81,44300.0
2014-12-15 15:50:00,41.8,41.82,41.72,41.76,33000.0,41.8,41.82,41.72,41.76,33000.0
2014-12-15 15:55:00,41.78,41.83,41.65,41.66,65700.0,41.78,41.83,41.65,41.66,65700.0
2014-12-16 09:30:00,41.26,41.53,40.88,41.48,57500.0,41.26,41.53,40.88,41.48,57500.0
2014-12-16 09:35:00,41.48,41.55,41.2,41.21,67800.0,41.48,41.55,41.2,41.21,67800.0
2014-12-16 09:40:00,41.32,41.64,41.1,41.16,110500.0,41.32,41.64,41.1,41.16,110500.0
2014-12-16 09:45:00,41.14,41.4,41.0,41.31,111300.0,41.14,41.4,41.0,41.31,111300.0
2014-12-16 09:50:00,41.34,41.54,41.24,41.4,154300.0,41.34,41.54,41.24,41.4,154300.0
2014-12-16 09:55:00,41.4,41.44,41.22,41.27,111900.0,41.4,41.44,41.22,41.27,111900.0
2014-12-16 10:00:00,41.25,41.31,41.02,41.09,180600.0,41.25,41.31,41.02,41.09,180600.0
2014-12-16 10:05:00,41.08,41.3,40.78,40.88,422500.0,41.08,41.3,40.78,40.88,422500.0
2014-12-16 10:10:00,40.88,41.06,40.83,40.96,85500.0,40.88,41.06,40.83,40.96,85500.0
2014-12-16 10:15:00,40.98,41.33,40.9,41.27,336300.0,40.98,41.33,40.9,41.27,336300.0
2014-12-16 10:20:00,41.25,41.56,41.19,41.49,34100.0,41.25,41.56,41.19,41.49,34100.0
2014-12-16 10:25:00,41.49,41.62,41.35,41.6,183600.0,41.49,41.62,41.35,41.6,183600.0
2014-12-16 10:30:00,41.63,41.69,41.46,41.48,47400.0,41.63,41.69,41.46,41.48,47400.0
2014-12-16 10:35:00,41.46,41.72,41.43,41.66,34000.0,41.46,41.72,41.43,41.66,34000.0
2014-12-16 10:40:00,41.69,41.69,41.42,41.48,43900.0,41.69,41.69,41.42,41.48,43900.0
2014-12-16 10:45:00,41.5,41.8,41.47,41.64,40100.0,41.5,41.8,41.47,41.64,40100.0
2014-12-16 10:50:00,41.68,41.93,41.65,41.91,39700.0,41.68,41.93,41.65,41.91,39700.0
2014-12-16 10:55:00,41.9,42.05,41.88,42.02,85000.0,41.9,42.05,41.88,42.02,85000.0
2014-12-16 11:00:00,42.0,42.12,41.85,42.08,59500.0,42.0,42.12,41.85,42.08,59500.0
2014-12-16 11:05:00,42.08,42.1,41.91,41.94,19200.0,42.08,42.1,41.91,41.94,19200.0
2014-12-16 11:10:00,41.97,41.97,41.79,41.84,46000.0,41.97,41.97,41.79,41.84,46000.0
2014-12-16 11:15:00,41.85,41.99,41.79,41.99,49100.0,41.85,41.99,41.79,41.99,49100.0
2014-12-16 11:20:00,41.98,42.21,41.93,42.2,34400.0,41.98,42.21,41.93,42.2,34400.0
2014-12-16 11:25:00,42.2,42.43,42.15,42.33,49200.0,42.2,42.43,42.15,42.33,49200.0
2014-12-16 11:30:00,42.35,42.58,42.34,42.44,38700.0,42.35,42.58,42.34,42.44,38700.0
2014-12-16 11:35:00,42.42,42.51,42.42,42.5,48900.0,42.42,42.51,42.42,42.5,48900.0
2014-12-16 11:40:00,42.5,42.7,42.47,42.65,34500.0,42.5,42.7,42.47,42.65,34500.0
2014-12-16 11:45:00,42.67,42.7,42.5,42.58,31100.0,42.67,42.7,42.5,42.58,31100.0
2014-12-16 11:50:00,42.59,42.62,42.4,42.46,35300.0,42.59,42.62,42.4,42.46,35300.0
2014-12-16 11:55:00,42.44,42.44,42.14,42.23,28900.0,42.44,42.44,42.14,42.23,28900.0
2014-12-16 12:00:00,42.23,42.24,42.11,42.18,30400.0,42.23,42.24,42.11,42.18,30400.0
2014-12-16 12:05:00,42.18,42.22,42.12,42.2,19000.0,42.18,42.22,42.12,42.2,19000.0
2014-12-16 12:10:00,42.21,42.31,42.15,42.26,26800.0,42.21,42.31,42.15,42.26,26800.0
2014-12-16 12:15:00,42.26,42.44,42.26,42.37,18300.0,42.26,42.44,42.26,42.37,18300.0
2014-12-16 12:20:00,42.38,42.43,42.29,42.3,16900.0,42.38,42.43,42.29,42.3,16900.0
2014-12-16 12:25:00,42.3,42.35,42.18,42.24,19200.0,42.3,42.35,42.18,42.24,19200.0
2014-12-16 12:30:00,42.24,42.28,42.19,42.26,25500.0,42.24,42.28,42.19,42.26,25500.0
2014-12-16 12:35:00,42.27,42.3,42.14,42.18,52500.0,42.27,42.3,42.14,42.18,52500.0
2014-12-16 12:40:00,42.16,42.22,42.01,42.01,20400.0,42.16,42.22,42.01,42.01,20400.0
2014-12-16 12:45:00,42.04,42.21,41.91,42.21,23700.0,42.04,42.21,41.91,42.21,23700.0
2014-12-16 12:50:00,42.21,42.3,42.18,42.22,20200.0,42.21,42.3,42.18,42.22,20200.0
2014-12-16 12:55:00,42.2,42.24,42.05,42.05,22900.0,42.2,42.24,42.05,42.05,22900.0
2014-12-16 13:00:00,42.04,42.13,41.97,42.03,24000.0,42.04,42.13,41.97,42.03,24000.0
2014-12-16 13:05:00,42.06,42.06,41.7,41.72,54300.0,42.06,42.06,41.7,41.72,54300.0
2014-12-16 13:10:00,41.73,41.73,41.44,41.48,68100.0,41.73,41.73,41.44,41.48,68100.0
2014-12-16 13:15:00,41.47,41.63,41.41,41.49,21400.0,41.47,41.63,41.41,41.49,21400.0
2014-12-16 13:20:00,41.46,41.54,41.44,41.45,13200.0,41.46,41.54,41.44,41.45,13200.0
2014-12-16 13:25:00,41.43,41.56,41.41,41.49,20700.0,41.43,41.56,41.41,41.49,20700.0
2014-12-16 13:30:00,41.48,41.53,41.41,41.48,26500.0,41.48,41.53,41.41,41.48,26500.0
2014-12-16 13:35:00,41.52,41.74,41.51,41.74,27200.0,41.52,41.74,41.51,41.74,27200.0
2014-12-16 13:40:00,41.74,41.91,41.67,41.85,54100.0,41.74,41.91,41.67,41.85,54100.0
2014-12-16 13:45:00,41.84,41.85,41.71,41.79,26200.0,41.84,41.85,41.71,41.79,26200.0
2014-12-16 13:50:00,41.83,41.97,41.83,41.93,46800.0,41.83,41.97,41.83,41.93,46800.0
2014-12-16 13:55:00,41.89,42.01,41.88,41.95,12900.0,41.89,42.01,41.88,41.95,12900.0
2014-12-16 14:00:00,41.96,42.02,41.77,41.83,24300.0,41.96,42.02,41.77,41.83,24300.0
2014-12-16 14:05:00,41.85,42.17,41.85,42.16,27900.0,41.85,42.17,41.85,42.16,27900.0
2014-12-16 14:10:00,42.15,42.21,42.09,42.16,13300.0,42.15,42.21,42.09,42.16,13300.0
2014-12-16 14:15:00,42.14,42.14,42.01,42.13,13700.0,42.14,42.14,42.01,42.13,13700.0
2014-12-16 14:20:00,42.13,42.21,41.9,41.95,26800.0,42.13,42.21,41.9,41.95,26800.0
2014-12-16 14:25:00,41.95,42.02,41.91,41.91,10100.0,41.95,42.02,41.91,41.91,10100.0
2014-12-16 14:30:00,41.96,42.05,41.76,41.78,26400.0,41.96,42.05,41.76,41.78,26400.0
2014-12-16 14:35:00,41.79,41.83,41.75,41.81,24500.0,41.79,41.83,41.75,41.81,24500.0
2014-12-16 14:40:00,41.8,41.88,41.75,41.82,18300.0,41.8,41.88,41.75,41.82,18300.0
2014-12-16 14:45:00,41.78,41.8,41.69,41.7,16100.0,41.78,41.8,41.69,41.7,16100.0
2014-12-16 14:50:00,41.7,41.7,41.53,41.59,23500.0,41.7,41.7,41.53,41.59,23500.0
2014-12-16 14:55:00,41.6,41.63,41.56,41.61,27600.0,41.6,41.63,41.56,41.61,27600.0
2014-12-16 15:00:00,41.6,41.62,41.5,41.61,38200.0,41.6,41.62,41.5,41.61,38200.0
2014-12-16 15:05:00,41.62,41.69,41.43,41.52,31200.0,41.62,41.69,41.43,41.52,31200.0
2014-12-16 15:10:00,41.5,41.58,41.4,41.41,19900.0,41.5,41.58,41.4,41.41,19900.0
2014-12-16 15:15:00,41.43,41.44,41.36,41.43,37500.0,41.43,41.44,41.36,41.43,37500.0
2014-12-16 15:20:00,41.43,41.5,41.41,41.41,41900.0,41.43,41.5,41.41,41.41,41900.0
2014-12-16 15:25:00,41.41,41.42,41.31,41.32,42500.0,41.41,41.42,41.31,41.32,42500.0
2014-12-16 15:30:00,41.32,41.39,41.25,41.34,46000.0,41.32,41.39,41.25,41.34,46000.0
2014-12-16 15:35:00,41.33,41.36,41.13,41.17,73300.0,41.33,41.36,41.13,41.17,73300.0
2014-12-16 15:40:00,41.16,41.22,41.05,41.06,60900.0,41.16,41.22,41.05,41.06,60900.0
2014-12-16 15:45:00,41.06,41.21,41.05,41.18,80700.0,41.06,41.21,41.05,41.18,80700.0
2014-12-16 15:50:00,41.17,41.18,40.92,41.01,98600.0,41.17,41.18,40.92,41.01,98600.0
2014-12-16 15:55:00,41.02,41.02,40.89,40.9,129600.0,41.02,41.02,40.89,40.9,129600.0
2014-12-17 09:30:00,41.18,41.4,41.0,41.18,45400.0,41.18,41.4,41.0,41.18,45400.0
2014-12-17 09:35:00,41.2,41.25,40.54,40.79,56500.0,41.2,41.25,40.54,40.79,56500.0
2014-12-17 09:40:00,40.85,41.25,40.72,41.25,30700.0,40.85,41.25,40.72,41.25,30700.0
2014-12-17 09:45:00,41.25,41.3,41.07,41.16,64700.0,41.25,41.3,41.07,41.16,64700.0
2014-12-17 09:50:00,41.17,41.31,41.13,41.27,22800.0,41.17,41.31,41.13,41.27,22800.0
2014-12-17 09:55:00,41.28,41.47,41.24,41.39,30800.0,41.28,41.47,41.24,41.39,30800.0
2014-12-17 10:00:00,41.39,41.39,41.18,41.18,66700.0,41.39,41.39,41.18,41.18,66700.0
2014-12-17 10:05:00,41.2,41.27,41.01,41.23,25400.0,41.2,41.27,41.01,41.23,25400.0
2014-12-17 10:10:00,41.17,41.35,41.14,41.33,14200.0,41.17,41.35,41.14,41.33,14200.0
2014-12-17 10:15:00,41.34,41.36,40.96,41.18,22800.0,41.34,41.36,40.96,41.18,22800.0
2014-12-17 10:20:00,41.2,41.27,41.08,41.17,25000.0,41.2,41.27,41.08,41.17,25000.0
2014-12-17 10:25:00,41.17,41.21,40.9,40.9,16200.0,41.17,41.21,40.9,40.9,16200.0
2014-12-17 10:30:00,40.94,40.97,40.82,40.88,18800.0,40.94,40.97,40.82,40.88,18800.0
2014-12-17 10:35:00,40.87,41.01,40.83,41.01,24400.0,40.87,41.01,40.83,41.01,24400.0
2014-12-17 10:40:00,40.97,41.15,40.92,41.09,12200.0,40.97,41.15,40.92,41.09,12200.0
2014-12-17 10:45:00,41.11,41.26,41.1,41.19,10300.0,41.11,41.26,41.1,41.19,10300.0
2014-12-17 10:50:00,41.19,41.24,41.05,41.11,19200.0,41.19,41.24,41.05,41.11,19200.0
2014-12-17 10:55:00,41.11,41.35,41.07,41.28,27000.0,41.11,41.35,41.07,41.28,27000.0
2014-12-17 11:00:00,41.31,41.43,41.28,41.39,16500.0,41.31,41.43,41.28,41.39,16500.0
2014-12-17 11:05:00,41.37,41.48,41.35,41.43,16800.0,41.37,41.48,41.35,41.43,16800.0
2014-12-17 11:10:00,41.44,41.59,41.42,41.53,25400.0,41.44,41.59,41.42,41.53,25400.0
2014-12-17 11:15:00,41.54,41.56,41.44,41.56,11900.0,41.54,41.56,41.44,41.56,11900.0
2014-12-17 11:20:00,41.55,41.7,41.55,41.69,11200.0,41.55,41.7,41.55,41.69,11200.0
2014-12-17 11:25:00,41.7,41.75,41.6,41.7,20300.0,41.7,41.75,41.6,41.7,20300.0
2014-12-17 11:30:00,41.7,41.84,41.7,41.71,27900.0,41.7,41.84,41.7,41.71,27900.0
2014-12-17 11:35:00,41.76,41.93,41.74,41.93,14000.0,41.76,41.93,41.74,41.93,14000.0
2014-12-17 11:40:00,41.92,42.01,41.86,41.92,50000.0,41.92,42.01,41.86,41.92,50000.0
2014-12-17 11:45:00,41.94,42.14,41.91,41.97,52000.0,41.94,42.14,41.91,41.97,52000.0
2014-12-17 11:50:00,41.96,41.99,41.88,41.99,13500.0,41.96,41.99,41.88,41.99,13500.0
2014-12-17 11:55:00,41.97,42.21,41.97,42.19,25000.0,41.97,42.21,41.97,42.19,25000.0
2014-12-17 12:00:00,42.2,42.21,41.94,41.96,21100.0,42.2,42.21,41.94,41.96,21100.0
2014-12-17 12:05:00,41.96,42.07,41.91,42.0,13100.0,41.96,42.07,41.91,42.0,13100.0
2014-12-17 12:10:00,42.02,42.02,41.85,41.89,8800.0,42.02,42.02,41.85,41.89,8800.0
2014-12-17 12:15:00,41.9,41.91,41.81,41.82,9800.0,41.9,41.91,41.81,41.82,9800.0
2014-12-17 12:20:00,41.81,41.9,41.72,41.77,26200.0,41.81,41.9,41.72,41.77,26200.0
2014-12-17 12:25:00,41.75,41.81,41.69,41.76,38500.0,41.75,41.81,41.69,41.76,38500.0
2014-12-17 12:30:00,41.77,41.92,41.75,41.87,22400.0,41.77,41.92,41.75,41.87,22400.0
2014-12-17 12:35:00,41.85,41.86,41.73,41.78,15700.0,41.85,41.86,41.73,41.78,15700.0
2014-12-17 12:40:00,41.75,41.79,41.71,41.75,14900.0,41.75,41.79,41.71,41.75,14900.0
2014-12-17 12:45:00,41.73,41.74,41.64,41.68,11900.0,41.73,41.74,41.64,41.68,11900.0
2014-12-17 12:50:00,41.71,41.97,41.7,41.86,62800.0,41.71,41.97,41.7,41.86,62800.0
2014-12-17 12:55:00,41.86,41.9,41.73,41.84,8600.0,41.86,41.9,41.73,41.84,8600.0
2014-12-17 13:00:00,41.84,41.93,41.82,41.92,5300.0,41.84,41.93,41.82,41.92,5300.0
2014-12-17 13:05:00,41.91,42.0,41.85,41.97,18600.0,41.91,42.0,41.85,41.97,18600.0
2014-12-17 13:10:00,41.93,41.93,41.79,41.84,9200.0,41.93,41.93,41.79,41.84,9200.0
2014-12-17 13:15:00,41.84,41.9,41.84,41.86,6300.0,41.84,41.9,41.84,41.86,6300.0
2014-12-17 13:20:00,41.86,41.96,41.86,41.86,4700.0,41.86,41.96,41.86,41.86,4700.0
2014-12-17 13:25:00,41.9,41.95,41.86,41.9,15500.0,41.9,41.95,41.86,41.9,15500.0
2014-12-17 13:30:00,41.9,41.94,41.83,41.85,17900.0,41.9,41.94,41.83,41.85,17900.0
2014-12-17 13:35:00,41.85,41.87,41.77,41.81,8700.0,41.85,41.87,41.77,41.81,8700.0
2014-12-17 13:40:00,41.82,41.82,41.67,41.67,8600.0,41.82,41.82,41.67,41.67,8600.0
2014-12-17 13:45:00,41.66,41.68,41.51,41.63,11800.0,41.66,41.68,41.51,41.63,11800.0
2014-12-17 13:50:00,41.56,41.7,41.54,41.7,7600.0,41.56,41.7,41.54,41.7,7600.0
2014-12-17 13:55:00,41.7,41.77,41.63,41.77,8300.0,41.7,41.77,41.63,41.77,8300.0
2014-12-17 14:00:00,41.78,42.36,41.78,42.0,44100.0,41.78,42.36,41.78,42.0,44100.0
2014-12-17 14:05:00,42.05,42.16,41.91,42.16,23100.0,42.05,42.16,41.91,42.16,23100.0
2014-12-17 14:10:00,42.17,42.35,41.98,42.29,27700.0,42.17,42.35,41.98,42.29,27700.0
2014-12-17 14:15:00,42.31,42.33,42.15,42.22,8900.0,42.31,42.33,42.15,42.22,8900.0
2014-12-17 14:20:00,42.21,42.25,42.11,42.24,23800.0,42.21,42.25,42.11,42.24,23800.0
2014-12-17 14:25:00,42.26,42.26,42.12,42.12,19800.0,42.26,42.26,42.12,42.12,19800.0
2014-12-17 14:30:00,42.16,42.21,41.99,42.01,18000.0,42.16,42.21,41.99,42.01,18000.0
2014-12-17 14:35:00,42.02,42.25,42.02,42.14,20200.0,42.02,42.25,42.02,42.14,20200.0
2014-12-17 14:40:00,42.09,42.09,41.83,41.88,21300.0,42.09,42.09,41.83,41.88,21300.0
2014-12-17 14:45:00,41.87,41.9,41.7,41.73,24000.0,41.87,41.9,41.7,41.73,24000.0
2014-12-17 14:50:00,41.74,41.92,41.66,41.85,41700.0,41.74,41.92,41.66,41.85,41700.0
2014-12-17 14:55:00,41.84,41.9,41.75,41.8,25500.0,41.84,41.9,41.75,41.8,25500.0
2014-12-17 15:00:00,41.79,41.79,41.62,41.74,23600.0,41.79,41.79,41.62,41.74,23600.0
2014-12-17 15:05:00,41.72,41.79,41.7,41.77,26000.0,41.72,41.79,41.7,41.77,26000.0
2014-12-17 15:10:00,41.79,41.95,41.77,41.93,33800.0,41.79,41.95,41.77,41.93,33800.0
2014-12-17 15:15:00,41.95,42.1,41.86,42.09,18400.0,41.95,42.1,41.86,42.09,18400.0
2014-12-17 15:20:00,42.13,42.13,41.97,42.06,34200.0,42.13,42.13,41.97,42.06,34200.0
2014-12-17 15:25:00,42.06,42.28,42.06,42.25,40200.0,42.06,42.28,42.06,42.25,40200.0
2014-12-17 15:30:00,42.21,42.38,42.19,42.26,31100.0,42.21,42.38,42.19,42.26,31100.0
2014-12-17 15:35:00,42.25,42.33,42.17,42.25,29800.0,42.25,42.33,42.17,42.25,29800.0
2014-12-17 15:40:00,42.25,42.41,42.25,42.27,47300.0,42.25,42.41,42.25,42.27,47300.0
2014-12-17 15:45:00,42.28,42.35,42.26,42.32,38500.0,42.28,42.35,42.26,42.32,38500.0
2014-12-17 15:50:00,42.32,42.35,42.24,42.28,61500.0,42.32,42.35,42.24,42.28,61500.0
2014-12-17 15:55:00,42.29,42.37,42.28,42.35,85100.0,42.29,42.37,42.28,42.35,85100.0
2014-12-18 09:30:00,43.36,44.13,43.36,44.03,121400.0,43.36,44.13,43.36,44.03,121400.0
2014-12-18 09:35:00,43.97,44.22,43.86,44.22,101600.0,43.97,44.22,43.86,44.22,101600.0
2014-12-18 09:40:00,44.21,44.36,43.82,44.3,92700.0,44.21,44.36,43.82,44.3,92700.0
2014-12-18 09:45:00,44.3,44.5,44.24,44.46,127100.0,44.3,44.5,44.24,44.46,127100.0
2014-12-18 09:50:00,44.46,44.91,44.46,44.86,110900.0,44.46,44.91,44.46,44.86,110900.0
2014-12-18 09:55:00,44.84,44.9,44.75,44.8,90100.0,44.84,44.9,44.75,44.8,90100.0
2014-12-18 10:00:00,44.8,44.94,44.77,44.89,119200.0,44.8,44.94,44.77,44.89,119200.0
2014-12-18 10:05:00,44.87,44.95,44.78,44.79,115600.0,44.87,44.95,44.78,44.79,115600.0
2014-12-18 10:10:00,44.8,44.87,44.55,44.57,77600.0,44.8,44.87,44.55,44.57,77600.0
2014-12-18 10:15:00,44.55,44.89,44.5,44.85,69700.0,44.55,44.89,44.5,44.85,69700.0
2014-12-18 10:20:00,44.85,45.49,44.85,45.46,152200.0,44.85,45.49,44.85,45.46,152200.0
2014-12-18 10:25:00,45.46,45.48,45.04,45.3,87900.0,45.46,45.48,45.04,45.3,87900.0
2014-12-18 10:30:00,45.28,45.42,45.15,45.35,41800.0,45.28,45.42,45.15,45.35,41800.0
2014-12-18 10:35:00,45.32,45.38,45.17,45.33,75600.0,45.32,45.38,45.17,45.33,75600.0
2014-12-18 10:40:00,45.29,45.42,45.25,45.32,90300.0,45.29,45.42,45.25,45.32,90300.0
2014-12-18 10:45:00,45.28,45.29,44.98,45.2,81900.0,45.28,45.29,44.98,45.2,81900.0
2014-12-18 10:50:00,45.15,45.54,45.13,45.54,81500.0,45.15,45.54,45.13,45.54,81500.0
2014-12-18 10:55:00,45.55,45.59,45.49,45.49,47500.0,45.55,45.59,45.49,45.49,47500.0
2014-12-18 11:00:00,45.49,45.49,45.17,45.22,47900.0,45.49,45.49,45.17,45.22,47900.0
2014-12-18 11:05:00,45.22,45.23,45.05,45.12,36900.0,45.22,45.23,45.05,45.12,36900.0
2014-12-18 11:10:00,45.12,45.31,45.1,45.27,29200.0,45.12,45.31,45.1,45.27,29200.0
2014-12-18 11:15:00,45.27,45.51,45.27,45.47,23700.0,45.27,45.51,45.27,45.47,23700.0
2014-12-18 11:20:00,45.48,45.7,45.47,45.52,43000.0,45.48,45.7,45.47,45.52,43000.0
2014-12-18 11:25:00,45.51,45.53,45.44,45.48,30700.0,45.51,45.53,45.44,45.48,30700.0
2014-12-18 11:30:00,45.49,45.52,45.38,45.49,32100.0,45.49,45.52,45.38,45.49,32100.0
2014-12-18 11:35:00,45.51,45.64,45.46,45.58,27200.0,45.51,45.64,45.46,45.58,27200.0
2014-12-18 11:40:00,45.6,45.6,45.21,45.22,27200.0,45.6,45.6,45.21,45.22,27200.0
2014-12-18 11:45:00,45.21,45.29,45.13,45.2,38600.0,45.21,45.29,45.13,45.2,38600.0
2014-12-18 11:50:00,45.2,45.41,45.12,45.37,47800.0,45.2,45.41,45.12,45.37,47800.0
2014-12-18 11:55:00,45.36,45.36,45.18,45.23,32300.0,45.36,45.36,45.18,45.23,32300.0
2014-12-18 12:00:00,45.21,45.22,44.97,45.0,59100.0,45.21,45.22,44.97,45.0,59100.0
2014-12-18 12:05:00,44.99,45.07,44.99,44.99,20100.0,44.99,45.07,44.99,44.99,20100.0
2014-12-18 12:10:00,44.99,45.15,44.8,44.85,68000.0,44.99,45.15,44.8,44.85,68000.0
2014-12-18 12:15:00,44.83,44.96,44.83,44.94,32300.0,44.83,44.96,44.83,44.94,32300.0
2014-12-18 12:20:00,44.91,45.01,44.81,45.01,31900.0,44.91,45.01,44.81,45.01,31900.0
2014-12-18 12:25:00,45.02,45.12,44.9,44.93,42400.0,45.02,45.12,44.9,44.93,42400.0
2014-12-18 12:30:00,44.95,45.0,44.86,44.88,13400.0,44.95,45.0,44.86,44.88,13400.0
2014-12-18 12:35:00,44.89,44.99,44.87,44.9,17300.0,44.89,44.99,44.87,44.9,17300.0
2014-12-18 12:40:00,44.91,45.09,44.91,45.02,27100.0,44.91,45.09,44.91,45.02,27100.0
2014-12-18 12:45:00,45.01,45.1,44.98,45.09,15000.0,45.01,45.1,44.98,45.09,15000.0
2014-12-18 12:50:00,45.08,45.1,44.93,45.02,29300.0,45.08,45.1,44.93,45.02,29300.0
2014-12-18 12:55:00,45.01,45.1,44.93,45.07,17800.0,45.01,45.1,44.93,45.07,17800.0
2014-12-18 13:00:00,45.06,45.16,45.02,45.13,29200.0,45.06,45.16,45.02,45.13,29200.0
2014-12-18 13:05:00,45.16,45.3,45.15,45.19,31300.0,45.16,45.3,45.15,45.19,31300.0
2014-12-18 13:10:00,45.18,45.33,45.14,45.33,32900.0,45.18,45.33,45.14,45.33,32900.0
2014-12-18 13:15:00,45.35,45.4,45.26,45.34,60800.0,45.35,45.4,45.26,45.34,60800.0
2014-12-18 13:20:00,45.33,45.41,45.32,45.4,79200.0,45.33,45.41,45.32,45.4,79200.0
2014-12-18 13:25:00,45.39,45.41,45.3,45.37,20300.0,45.39,45.41,45.3,45.37,20300.0
2014-12-18 13:30:00,45.37,45.41,45.32,45.39,16900.0,45.37,45.41,45.32,45.39,16900.0
2014-12-18 13:35:00,45.41,45.41,45.26,45.31,21300.0,45.41,45.41,45.26,45.31,21300.0
2014-12-18 13:40:00,45.29,45.31,45.16,45.23,26900.0,45.29,45.31,45.16,45.23,26900.0
2014-12-18 13:45:00,45.19,45.2,45.08,45.08,12400.0,45.19,45.2,45.08,45.08,12400.0
2014-12-18 13:50:00,45.09,45.16,45.01,45.01,42500.0,45.09,45.16,45.01,45.01,42500.0
2014-12-18 13:55:00,45.01,45.03,44.91,44.92,17400.0,45.01,45.03,44.91,44.92,17400.0
2014-12-18 14:00:00,44.91,44.92,44.82,44.84,46200.0,44.91,44.92,44.82,44.84,46200.0
2014-12-18 14:05:00,44.84,44.84,44.72,44.73,27700.0,44.84,44.84,44.72,44.73,27700.0
2014-12-18 14:10:00,44.72,44.84,44.71,44.75,35900.0,44.72,44.84,44.71,44.75,35900.0
2014-12-18 14:15:00,44.74,44.83,44.73,44.74,20500.0,44.74,44.83,44.73,44.74,20500.0
2014-12-18 14:20:00,44.76,44.76,44.53,44.54,34800.0,44.76,44.76,44.53,44.54,34800.0
2014-12-18 14:25:00,44.55,44.57,44.42,44.42,27300.0,44.55,44.57,44.42,44.42,27300.0
2014-12-18 14:30:00,44.42,44.45,44.24,44.38,29600.0,44.42,44.45,44.24,44.38,29600.0
2014-12-18 14:35:00,44.38,44.52,44.33,44.44,19000.0,44.38,44.52,44.33,44.44,19000.0
2014-12-18 14:40:00,44.43,44.49,44.38,44.45,16400.0,44.43,44.49,44.38,44.45,16400.0
2014-12-18 14:45:00,44.45,44.53,44.31,44.4,52700.0,44.45,44.53,44.31,44.4,52700.0
2014-12-18 14:50:00,44.42,44.6,44.4,44.6,15700.0,44.42,44.6,44.4,44.6,15700.0
2014-12-18 14:55:00,44.6,44.8,44.59,44.79,30200.0,44.6,44.8,44.59,44.79,30200.0
2014-12-18 15:00:00,44.8,44.81,44.74,44.77,21100.0,44.8,44.81,44.74,44.77,21100.0
2014-12-18 15:05:00,44.79,44.88,44.65,44.68,40400.0,44.79,44.88,44.65,44.68,40400.0
2014-12-18 15:10:00,44.7,44.83,44.7,44.81,25400.0,44.7,44.83,44.7,44.81,25400.0
2014-12-18 15:15:00,44.83,44.88,44.83,44.85,18300.0,44.83,44.88,44.83,44.85,18300.0
2014-12-18 15:20:00,44.84,44.86,44.68,44.69,26000.0,44.84,44.86,44.68,44.69,26000.0
2014-12-18 15:25:00,44.69,44.72,44.62,44.69,41000.0,44.69,44.72,44.62,44.69,41000.0
2014-12-18 15:30:00,44.69,44.75,44.68,44.71,47400.0,44.69,44.75,44.68,44.71,47400.0
2014-12-18 15:35:00,44.73,44.74,44.59,44.59,50400.0,44.73,44.74,44.59,44.59,50400.0
2014-12-18 15:40:00,44.6,44.78,44.6,44.78,51100.0,44.6,44.78,44.6,44.78,51100.0
2014-12-18 15:45:00,44.78,45.04,44.76,45.03,103700.0,44.78,45.04,44.76,45.03,103700.0
2014-12-18 15:50:00,45.03,45.17,44.99,45.14,128800.0,45.03,45.17,44.99,45.14,128800.0
2014-12-18 15:55:00,45.14,45.26,45.14,45.23,266500.0,45.14,45.26,45.14,45.23,266500.0
2014-12-19 09:30:00,45.41,45.59,44.91,45.03,184500.0,45.41,45.59,44.91,45.03,184500.0
2014-12-19 09:35:00,45.0,45.05,44.58,44.68,43800.0,45.0,45.05,44.58,44.68,43800.0
2014-12-19 09:40:00,44.7,44.9,44.67,44.8,31900.0,44.7,44.9,44.67,44.8,31900.0
2014-12-19 09:45:00,44.79,45.08,44.79,44.9,29600.0,44.79,45.08,44.79,44.9,29600.0
2014-12-19 09:50:00,44.88,44.9,44.64,44.73,34700.0,44.88,44.9,44.64,44.73,34700.0
2014-12-19 09:55:00,44.78,44.86,44.7,44.75,93700.0,44.78,44.86,44.7,44.75,93700.0
2014-12-19 10:00:00,44.76,44.83,44.61,44.79,32100.0,44.76,44.83,44.61,44.79,32100.0
2014-12-19 10:05:00,44.79,45.1,44.68,44.98,91300.0,44.79,45.1,44.68,44.98,91300.0
2014-12-19 10:10:00,44.94,44.97,44.76,44.86,22900.0,44.94,44.97,44.76,44.86,22900.0
2014-12-19 10:15:00,44.89,44.93,44.66,44.75,18600.0,44.89,44.93,44.66,44.75,18600.0
2014-12-19 10:20:00,44.73,44.77,44.67,44.69,21300.0,44.73,44.77,44.67,44.69,21300.0
2014-12-19 10:25:00,44.68,44.69,44.5,44.58,23700.0,44.68,44.69,44.5,44.58,23700.0
2014-12-19 10:30:00,44.57,44.57,44.35,44.47,28400.0,44.57,44.57,44.35,44.47,28400.0
2014-12-19 10:35:00,44.46,44.46,44.35,44.35,50800.0,44.46,44.46,44.35,44.35,50800.0
2014-12-19 10:40:00,44.37,44.43,44.3,44.37,21900.0,44.37,44.43,44.3,44.37,21900.0
2014-12-19 10:45:00,44.38,44.52,44.34,44.5,25700.0,44.38,44.52,44.34,44.5,25700.0
2014-12-19 10:50:00,44.5,44.68,44.5,44.61,24800.0,44.5,44.68,44.5,44.61,24800.0
2014-12-19 10:55:00,44.61,44.69,44.49,44.68,17100.0,44.61,44.69,44.49,44.68,17100.0
2014-12-19 11:00:00,44.62,44.62,44.44,44.52,13600.0,44.62,44.62,44.44,44.52,13600.0
2014-12-19 11:05:00,44.54,44.64,44.54,44.64,21400.0,44.54,44.64,44.54,44.64,21400.0
2014-12-19 11:10:00,44.68,44.89,44.65,44.86,22600.0,44.68,44.89,44.65,44.86,22600.0
2014-12-19 11:15:00,44.86,44.86,44.71,44.77,17700.0,44.86,44.86,44.71,44.77,17700.0
2014-12-19 11:20:00,44.8,44.95,44.79,44.95,23800.0,44.8,44.95,44.79,44.95,23800.0
2014-12-19 11:25:00,44.95,45.09,44.92,44.99,48100.0,44.95,45.09,44.92,44.99,48100.0
2014-12-19 11:30:00,44.99,45.09,44.95,45.05,28400.0,44.99,45.09,44.95,45.05,28400.0
2014-12-19 11:35:00,45.05,45.1,45.05,45.1,23400.0,45.05,45.1,45.05,45.1,23400.0
2014-12-19 11:40:00,45.1,45.1,45.02,45.04,20700.0,45.1,45.1,45.02,45.04,20700.0
2014-12-19 11:45:00,45.04,45.08,45.01,45.07,14100.0,45.04,45.08,45.01,45.07,14100.0
2014-12-19 11:50:00,45.05,45.09,44.92,45.0,23400.0,45.05,45.09,44.92,45.0,23400.0
2014-12-19 11:55:00,44.97,45.07,44.97,44.98,11600.0,44.97,45.07,44.97,44.98,11600.0
2014-12-19 12:00:00,44.98,45.02,44.91,44.96,16100.0,44.98,45.02,44.91,44.96,16100.0
2014-12-19 12:05:00,44.93,45.08,44.91,45.02,21700.0,44.93,45.08,44.91,45.02,21700.0
2014-12-19 12:10:00,45.0,45.04,44.97,45.01,20000.0,45.0,45.04,44.97,45.01,20000.0
2014-12-19 12:15:00,45.01,45.04,44.97,44.97,22400.0,45.01,45.04,44.97,44.97,22400.0
2014-12-19 12:20:00,44.97,45.05,44.95,44.99,19500.0,44.97,45.05,44.95,44.99,19500.0
2014-12-19 12:25:00,44.99,45.04,44.85,44.86,18700.0,44.99,45.04,44.85,44.86,18700.0
2014-12-19 12:30:00,44.85,44.88,44.76,44.79,14300.0,44.85,44.88,44.76,44.79,14300.0
2014-12-19 12:35:00,44.8,44.81,44.65,44.75,25700.0,44.8,44.81,44.65,44.75,25700.0
2014-12-19 12:40:00,44.73,44.86,44.73,44.85,13500.0,44.73,44.86,44.73,44.85,13500.0
2014-12-19 12:45:00,44.85,44.85,44.76,44.79,8900.0,44.85,44.85,44.76,44.79,8900.0
2014-12-19 12:50:00,44.79,44.83,44.73,44.73,17100.0,44.79,44.83,44.73,44.73,17100.0
2014-12-19 12:55:00,44.74,44.83,44.73,44.73,14500.0,44.74,44.83,44.73,44.73,14500.0
2014-12-19 13:00:00,44.73,44.77,44.69,44.7,16600.0,44.73,44.77,44.69,44.7,16600.0
2014-12-19 13:05:00,44.7,44.8,44.69,44.75,12300.0,44.7,44.8,44.69,44.75,12300.0
2014-12-19 13:10:00,44.75,44.75,44.66,44.73,20500.0,44.75,44.75,44.66,44.73,20500.0
2014-12-19 13:15:00,44.74,44.75,44.68,44.72,12500.0,44.74,44.75,44.68,44.72,12500.0
2014-12-19 13:20:00,44.71,44.71,44.57,44.7,26800.0,44.71,44.71,44.57,44.7,26800.0
2014-12-19 13:25:00,44.68,44.71,44.61,44.66,6700.0,44.68,44.71,44.61,44.66,6700.0
2014-12-19 13:30:00,44.67,44.74,44.62,44.67,15800.0,44.67,44.74,44.62,44.67,15800.0
2014-12-19 13:35:00,44.67,44.68,44.58,44.59,9500.0,44.67,44.68,44.58,44.59,9500.0
2014-12-19 13:40:00,44.59,44.67,44.55,44.67,14500.0,44.59,44.67,44.55,44.67,14500.0
2014-12-19 13:45:00,44.66,44.67,44.58,44.59,14900.0,44.66,44.67,44.58,44.59,14900.0
2014-12-19 13:50:00,44.59,44.6,44.53,44.55,15800.0,44.59,44.6,44.53,44.55,15800.0
2014-12-19 13:55:00,44.54,44.6,44.54,44.56,15000.0,44.54,44.6,44.54,44.56,15000.0
2014-12-19 14:00:00,44.56,44.59,44.51,44.55,16500.0,44.56,44.59,44.51,44.55,16500.0
2014-12-19 14:05:00,44.59,44.65,44.55,44.62,18400.0,44.59,44.65,44.55,44.62,18400.0
2014-12-19 14:10:00,44.62,44.62,44.53,44.55,21400.0,44.62,44.62,44.53,44.55,21400.0
2014-12-19 14:15:00,44.56,44.6,44.51,44.57,22400.0,44.56,44.6,44.51,44.57,22400.0
2014-12-19 14:20:00,44.56,44.58,44.51,44.57,12100.0,44.56,44.58,44.51,44.57,12100.0
2014-12-19 14:25:00,44.58,44.61,44.53,44.6,14200.0,44.58,44.61,44.53,44.6,14200.0
2014-12-19 14:30:00,44.59,44.67,44.59,44.66,18700.0,44.59,44.67,44.59,44.66,18700.0
2014-12-19 14:35:00,44.66,44.75,44.65,44.75,44100.0,44.66,44.75,44.65,44.75,44100.0
2014-12-19 14:40:00,44.74,44.84,44.72,44.82,20800.0,44.74,44.84,44.72,44.82,20800.0
2014-12-19 14:45:00,44.83,44.86,44.81,44.84,26200.0,44.83,44.86,44.81,44.84,26200.0
2014-12-19 14:50:00,44.85,44.92,44.85,44.91,24700.0,44.85,44.92,44.85,44.91,24700.0
2014-12-19 14:55:00,44.91,44.94,44.84,44.9,19500.0,44.91,44.94,44.84,44.9,19500.0
2014-12-19 15:00:00,44.91,44.92,44.77,44.83,29100.0,44.91,44.92,44.77,44.83,29100.0
2014-12-19 15:05:00,44.83,44.89,44.81,44.89,28500.0,44.83,44.89,44.81,44.89,28500.0
2014-12-19 15:10:00,44.87,44.94,44.77,44.92,27500.0,44.87,44.94,44.77,44.92,27500.0
2014-12-19 15:15:00,44.92,44.98,44.88,44.95,32100.0,44.92,44.98,44.88,44.95,32100.0
2014-12-19 15:20:00,44.95,44.97,44.84,44.84,44800.0,44.95,44.97,44.84,44.84,44800.0
2014-12-19 15:25:00,44.86,44.89,44.77,44.79,60700.0,44.86,44.89,44.77,44.79,60700.0
2014-12-19 15:30:00,44.78,44.78,44.7,44.73,100400.0,44.78,44.78,44.7,44.73,100400.0
2014-12-19 15:35:00,44.73,44.74,44.64,44.67,62700.0,44.73,44.74,44.64,44.67,62700.0
2014-12-19 15:40:00,44.67,44.75,44.66,44.71,62400.0,44.67,44.75,44.66,44.71,62400.0
2014-12-19 15:45:00,44.72,44.75,44.65,44.72,70800.0,44.72,44.75,44.65,44.72,70800.0
2014-12-19 15:50:00,44.72,44.88,44.72,44.78,100500.0,44.72,44.88,44.72,44.78,100500.0
2014-12-19 15:55:00,44.78,45.11,44.77,45.04,193900.0,44.78,45.11,44.77,45.04,193900.0
2014-12-22 09:30:00,45.08,45.23,44.59,44.75,60600.0,45.08,45.23,44.59,44.75,60600.0
2014-12-22 09:35:00,44.64,44.66,44.11,44.3,42200.0,44.64,44.66,44.11,44.3,42200.0
2014-12-22 09:40:00,44.22,44.46,44.03,44.3,52100.0,44.22,44.46,44.03,44.3,52100.0
2014-12-22 09:45:00,44.32,44.49,44.24,44.42,36000.0,44.32,44.49,44.24,44.42,36000.0
2014-12-22 09:50:00,44.38,44.5,44.37,44.44,21200.0,44.38,44.5,44.37,44.44,21200.0
2014-12-22 09:55:00,44.45,44.53,44.36,44.44,31800.0,44.45,44.53,44.36,44.44,31800.0
2014-12-22 10:00:00,44.42,44.64,44.42,44.64,23000.0,44.42,44.64,44.42,44.64,23000.0
2014-12-22 10:05:00,44.6,44.61,44.45,44.48,22900.0,44.6,44.61,44.45,44.48,22900.0
2014-12-22 10:10:00,44.5,44.51,44.3,44.38,21000.0,44.5,44.51,44.3,44.38,21000.0
2014-12-22 10:15:00,44.37,44.46,44.34,44.38,15100.0,44.37,44.46,44.34,44.38,15100.0
2014-12-22 10:20:00,44.37,44.51,44.3,44.48,31500.0,44.37,44.51,44.3,44.48,31500.0
2014-12-22 10:25:00,44.47,44.47,44.38,44.4,13600.0,44.47,44.47,44.38,44.4,13600.0
2014-12-22 10:30:00,44.4,44.41,44.21,44.22,17000.0,44.4,44.41,44.21,44.22,17000.0
2014-12-22 10:35:00,44.25,44.31,44.21,44.25,13300.0,44.25,44.31,44.21,44.25,13300.0
2014-12-22 10:40:00,44.22,44.33,44.22,44.29,11500.0,44.22,44.33,44.22,44.29,11500.0
2014-12-22 10:45:00,44.29,44.31,44.16,44.17,15400.0,44.29,44.31,44.16,44.17,15400.0
2014-12-22 10:50:00,44.17,44.18,44.11,44.11,21500.0,44.17,44.18,44.11,44.11,21500.0
2014-12-22 10:55:00,44.13,44.18,44.06,44.15,19900.0,44.13,44.18,44.06,44.15,19900.0
2014-12-22 11:00:00,44.15,44.17,44.06,44.14,16500.0,44.15,44.17,44.06,44.14,16500.0
2014-12-22 11:05:00,44.14,44.2,44.1,44.16,19000.0,44.14,44.2,44.1,44.16,19000.0
2014-12-22 11:10:00,44.16,44.27,44.15,44.2,15300.0,44.16,44.27,44.15,44.2,15300.0
2014-12-22 11:15:00,44.25,44.34,44.21,44.21,14500.0,44.25,44.34,44.21,44.21,14500.0
2014-12-22 11:20:00,44.21,44.24,44.13,44.15,18400.0,44.21,44.24,44.13,44.15,18400.0
2014-12-22 11:25:00,44.14,44.19,44.1,44.12,12300.0,44.14,44.19,44.1,44.12,12300.0
2014-12-22 11:30:00,44.12,44.12,44.07,44.12,9900.0,44.12,44.12,44.07,44.12,9900.0
2014-12-22 11:35:00,44.12,44.12,43.94,43.96,31800.0,44.12,44.12,43.94,43.96,31800.0
2014-12-22 11:40:00,43.98,43.98,43.85,43.93,17700.0,43.98,43.98,43.85,43.93,17700.0
2014-12-22 11:45:00,43.93,44.02,43.93,43.98,8000.0,43.93,44.02,43.93,43.98,8000.0
2014-12-22 11:50:00,43.97,44.11,43.95,44.11,17600.0,43.97,44.11,43.95,44.11,17600.0
2014-12-22 11:55:00,44.09,44.17,44.06,44.17,7600.0,44.09,44.17,44.06,44.17,7600.0
2014-12-22 12:00:00,44.14,44.16,44.09,44.1,11600.0,44.14,44.16,44.09,44.1,11600.0
2014-12-22 12:05:00,44.09,44.24,44.09,44.24,10900.0,44.09,44.24,44.09,44.24,10900.0
2014-12-22 12:10:00,44.23,44.29,44.21,44.27,12600.0,44.23,44.29,44.21,44.27,12600.0
2014-12-22 12:15:00,44.28,44.37,44.26,44.32,21900.0,44.28,44.37,44.26,44.32,21900.0
2014-12-22 12:20:00,44.32,44.37,44.29,44.35,9900.0,44.32,44.37,44.29,44.35,9900.0
2014-12-22 12:25:00,44.35,44.38,44.32,44.35,6100.0,44.35,44.38,44.32,44.35,6100.0
2014-12-22 12:30:00,44.34,44.34,44.21,44.23,10700.0,44.34,44.34,44.21,44.23,10700.0
2014-12-22 12:35:00,44.24,44.24,44.13,44.18,9900.0,44.24,44.24,44.13,44.18,9900.0
2014-12-22 12:40:00,44.2,44.26,44.19,44.25,4700.0,44.2,44.26,44.19,44.25,4700.0
2014-12-22 12:45:00,44.25,44.35,44.22,44.31,11600.0,44.25,44.35,44.22,44.31,11600.0
2014-12-22 12:50:00,44.31,44.32,44.28,44.29,10400.0,44.31,44.32,44.28,44.29,10400.0
2014-12-22 12:55:00,44.27,44.35,44.27,44.33,14100.0,44.27,44.35,44.27,44.33,14100.0
2014-12-22 13:00:00,44.35,44.4,44.32,44.38,8600.0,44.35,44.4,44.32,44.38,8600.0
2014-12-22 13:05:00,44.39,44.43,44.36,44.36,6100.0,44.39,44.43,44.36,44.36,6100.0
2014-12-22 13:10:00,44.39,44.43,44.37,44.4,6000.0,44.39,44.43,44.37,44.4,6000.0
2014-12-22 13:15:00,44.42,44.46,44.41,44.41,14700.0,44.42,44.46,44.41,44.41,14700.0
2014-12-22 13:20:00,44.4,44.44,44.37,44.44,9400.0,44.4,44.44,44.37,44.44,9400.0
2014-12-22 13:25:00,44.45,44.5,44.44,44.46,8300.0,44.45,44.5,44.44,44.46,8300.0
2014-12-22 13:30:00,44.46,44.47,44.4,44.44,7600.0,44.46,44.47,44.4,44.44,7600.0
2014-12-22 13:35:00,44.42,44.43,44.39,44.4,6600.0,44.42,44.43,44.39,44.4,6600.0
2014-12-22 13:40:00,44.4,44.41,44.27,44.27,28700.0,44.4,44.41,44.27,44.27,28700.0
2014-12-22 13:45:00,44.28,44.3,44.26,44.27,12500.0,44.28,44.3,44.26,44.27,12500.0
2014-12-22 13:50:00,44.29,44.29,44.17,44.18,17100.0,44.29,44.29,44.17,44.18,17100.0
2014-12-22 13:55:00,44.17,44.18,44.11,44.14,19900.0,44.17,44.18,44.11,44.14,19900.0
2014-12-22 14:00:00,44.13,44.16,44.08,44.09,26900.0,44.13,44.16,44.08,44.09,26900.0
2014-12-22 14:05:00,44.09,44.09,44.04,44.07,28800.0,44.09,44.09,44.04,44.07,28800.0
2014-12-22 14:10:00,44.07,44.07,43.95,43.97,40500.0,44.07,44.07,43.95,43.97,40500.0
2014-12-22 14:15:00,43.97,43.97,43.87,43.88,35300.0,43.97,43.97,43.87,43.88,35300.0
2014-12-22 14:20:00,43.89,43.91,43.87,43.9,36900.0,43.89,43.91,43.87,43.9,36900.0
2014-12-22 14:25:00,43.91,43.91,43.88,43.9,9300.0,43.91,43.91,43.88,43.9,9300.0
2014-12-22 14:30:00,43.89,43.93,43.87,43.88,24300.0,43.89,43.93,43.87,43.88,24300.0
2014-12-22 14:35:00,43.89,43.9,43.86,43.87,11800.0,43.89,43.9,43.86,43.87,11800.0
2014-12-22 14:40:00,43.87,43.91,43.87,43.9,13800.0,43.87,43.91,43.87,43.9,13800.0
2014-12-22 14:45:00,43.91,43.92,43.86,43.88,32200.0,43.91,43.92,43.86,43.88,32200.0
2014-12-22 14:50:00,43.88,43.91,43.87,43.91,22100.0,43.88,43.91,43.87,43.91,22100.0
2014-12-22 14:55:00,43.9,43.91,43.89,43.91,20100.0,43.9,43.91,43.89,43.91,20100.0
2014-12-22 15:00:00,43.91,43.91,43.9,43.91,62300.0,43.91,43.91,43.9,43.91,62300.0
2014-12-22 15:05:00,43.91,43.91,43.88,43.9,13000.0,43.91,43.91,43.88,43.9,13000.0
2014-12-22 15:10:00,43.91,43.91,43.88,43.9,30300.0,43.91,43.91,43.88,43.9,30300.0
2014-12-22 15:15:00,43.9,44.02,43.89,43.92,104700.0,43.9,44.02,43.89,43.92,104700.0
2014-12-22 15:20:00,43.92,43.92,43.89,43.91,34900.0,43.92,43.92,43.89,43.91,34900.0
2014-12-22 15:25:00,43.91,43.91,43.89,43.91,51400.0,43.91,43.91,43.89,43.91,51400.0
2014-12-22 15:30:00,43.91,43.91,43.89,43.9,53300.0,43.91,43.91,43.89,43.9,53300.0
2014-12-22 15:35:00,43.9,43.91,43.89,43.91,34300.0,43.9,43.91,43.89,43.91,34300.0
2014-12-22 15:40:00,43.91,43.91,43.86,43.86,46000.0,43.91,43.91,43.86,43.86,46000.0
2014-12-22 15:45:00,43.85,43.91,43.85,43.89,46500.0,43.85,43.91,43.85,43.89,46500.0
2014-12-22 15:50:00,43.89,43.92,43.85,43.86,147500.0,43.89,43.92,43.85,43.86,147500.0
2014-12-22 15:55:00,43.86,43.9,43.84,43.85,81600.0,43.86,43.9,43.84,43.85,81600.0
2014-12-23 09:30:00,43.84,44.12,43.83,43.95,49000.0,43.84,44.12,43.83,43.95,49000.0
2014-12-23 09:35:00,43.88,44.28,43.88,44.06,62800.0,43.88,44.28,43.88,44.06,62800.0
2014-12-23 09:40:00,44.07,44.34,44.01,44.28,15200.0,44.07,44.34,44.01,44.28,15200.0
2014-12-23 09:45:00,44.28,44.28,43.93,44.05,22300.0,44.28,44.28,43.93,44.05,22300.0
2014-12-23 09:50:00,44.06,44.1,43.78,43.8,15600.0,44.06,44.1,43.78,43.8,15600.0
2014-12-23 09:55:00,43.82,44.08,43.78,43.95,14500.0,43.82,44.08,43.78,43.95,14500.0
2014-12-23 10:00:00,44.02,44.03,43.88,43.93,5600.0,44.02,44.03,43.88,43.93,5600.0
2014-12-23 10:05:00,43.99,44.2,43.95,44.12,15900.0,43.99,44.2,43.95,44.12,15900.0
2014-12-23 10:10:00,44.13,44.21,44.12,44.17,17900.0,44.13,44.21,44.12,44.17,17900.0
2014-12-23 10:15:00,44.18,44.21,44.03,44.08,29200.0,44.18,44.21,44.03,44.08,29200.0
2014-12-23 10:20:00,44.11,44.16,44.03,44.06,14200.0,44.11,44.16,44.03,44.06,14200.0
2014-12-23 10:25:00,44.06,44.22,44.06,44.17,17400.0,44.06,44.22,44.06,44.17,17400.0
2014-12-23 10:30:00,44.15,44.21,44.1,44.2,20500.0,44.15,44.21,44.1,44.2,20500.0
2014-12-23 10:35:00,44.19,44.24,44.0,44.03,33500.0,44.19,44.24,44.0,44.03,33500.0
2014-12-23 10:40:00,44.03,44.13,43.98,44.0,21100.0,44.03,44.13,43.98,44.0,21100.0
2014-12-23 10:45:00,44.02,44.02,43.85,43.87,12600.0,44.02,44.02,43.85,43.87,12600.0
2014-12-23 10:50:00,43.87,43.87,43.75,43.85,11500.0,43.87,43.87,43.75,43.85,11500.0
2014-12-23 10:55:00,43.88,43.95,43.87,43.9,6300.0,43.88,43.95,43.87,43.9,6300.0
2014-12-23 11:00:00,43.91,44.04,43.89,43.98,13900.0,43.91,44.04,43.89,43.98,13900.0
2014-12-23 11:05:00,43.95,43.96,43.91,43.93,6100.0,43.95,43.96,43.91,43.93,6100.0
2014-12-23 11:10:00,43.93,43.96,43.86,43.93,10100.0,43.93,43.96,43.86,43.93,10100.0
2014-12-23 11:15:00,43.93,43.98,43.86,43.98,13400.0,43.93,43.98,43.86,43.98,13400.0
2014-12-23 11:20:00,43.99,44.13,43.97,44.08,11200.0,43.99,44.13,43.97,44.08,11200.0
2014-12-23 11:25:00,44.08,44.09,44.03,44.05,11400.0,44.08,44.09,44.03,44.05,11400.0
2014-12-23 11:30:00,44.07,44.08,43.99,44.07,13800.0,44.07,44.08,43.99,44.07,13800.0
2014-12-23 11:35:00,44.06,44.18,44.06,44.16,11700.0,44.06,44.18,44.06,44.16,11700.0
2014-12-23 11:40:00,44.16,44.2,44.15,44.2,10100.0,44.16,44.2,44.15,44.2,10100.0
2014-12-23 11:45:00,44.2,44.24,44.16,44.23,12400.0,44.2,44.24,44.16,44.23,12400.0
2014-12-23 11:50:00,44.22,44.23,44.19,44.22,11300.0,44.22,44.23,44.19,44.22,11300.0
2014-12-23 11:55:00,44.21,44.33,44.2,44.25,22600.0,44.21,44.33,44.2,44.25,22600.0
2014-12-23 12:00:00,44.26,44.33,44.24,44.3,16500.0,44.26,44.33,44.24,44.3,16500.0
2014-12-23 12:05:00,44.3,44.37,44.28,44.35,23300.0,44.3,44.37,44.28,44.35,23300.0
2014-12-23 12:10:00,44.34,44.38,44.32,44.36,23200.0,44.34,44.38,44.32,44.36,23200.0
2014-12-23 12:15:00,44.35,44.53,44.32,44.52,82500.0,44.35,44.53,44.32,44.52,82500.0
2014-12-23 12:20:00,44.55,44.66,44.52,44.63,90300.0,44.55,44.66,44.52,44.63,90300.0
2014-12-23 12:25:00,44.61,44.69,44.57,44.57,43700.0,44.61,44.69,44.57,44.57,43700.0
2014-12-23 12:30:00,44.54,44.62,44.51,44.57,19800.0,44.54,44.62,44.51,44.57,19800.0
2014-12-23 12:35:00,44.57,44.73,44.55,44.7,20500.0,44.57,44.73,44.55,44.7,20500.0
2014-12-23 12:40:00,44.7,44.75,44.63,44.63,21600.0,44.7,44.75,44.63,44.63,21600.0
2014-12-23 12:45:00,44.63,44.65,44.56,44.6,26600.0,44.63,44.65,44.56,44.6,26600.0
2014-12-23 12:50:00,44.61,44.64,44.57,44.6,13600.0,44.61,44.64,44.57,44.6,13600.0
2014-12-23 12:55:00,44.63,44.71,44.62,44.68,16300.0,44.63,44.71,44.62,44.68,16300.0
2014-12-23 13:00:00,44.67,44.72,44.61,44.67,25500.0,44.67,44.72,44.61,44.67,25500.0
2014-12-23 13:05:00,44.67,44.68,44.61,44.66,13000.0,44.67,44.68,44.61,44.66,13000.0
2014-12-23 13:10:00,44.67,44.72,44.62,44.69,24600.0,44.67,44.72,44.62,44.69,24600.0
2014-12-23 13:15:00,44.68,44.71,44.65,44.68,13300.0,44.68,44.71,44.65,44.68,13300.0
2014-12-23 13:20:00,44.69,44.7,44.65,44.7,13800.0,44.69,44.7,44.65,44.7,13800.0
2014-12-23 13:25:00,44.7,44.7,44.56,44.59,10100.0,44.7,44.7,44.56,44.59,10100.0
2014-12-23 13:30:00,44.56,44.57,44.39,44.42,29600.0,44.56,44.57,44.39,44.42,29600.0
2014-12-23 13:35:00,44.41,44.43,44.33,44.37,13500.0,44.41,44.43,44.33,44.37,13500.0
2014-12-23 13:40:00,44.37,44.38,44.31,44.38,8900.0,44.37,44.38,44.31,44.38,8900.0
2014-12-23 13:45:00,44.38,44.42,44.37,44.41,4500.0,44.38,44.42,44.37,44.41,4500.0
2014-12-23 13:50:00,44.42,44.43,44.35,44.43,9100.0,44.42,44.43,44.35,44.43,9100.0
2014-12-23 13:55:00,44.43,44.44,44.32,44.33,12600.0,44.43,44.44,44.32,44.33,12600.0
2014-12-23 14:00:00,44.31,44.33,44.28,44.3,10900.0,44.31,44.33,44.28,44.3,10900.0
2014-12-23 14:05:00,44.3,44.39,44.29,44.35,7500.0,44.3,44.39,44.29,44.35,7500.0
2014-12-23 14:10:00,44.34,44.37,44.31,44.36,14300.0,44.34,44.37,44.31,44.36,14300.0
2014-12-23 14:15:00,44.35,44.42,44.35,44.39,13200.0,44.35,44.42,44.35,44.39,13200.0
2014-12-23 14:20:00,44.41,44.46,44.37,44.38,14200.0,44.41,44.46,44.37,44.38,14200.0
2014-12-23 14:25:00,44.37,44.4,44.35,44.38,13600.0,44.37,44.4,44.35,44.38,13600.0
2014-12-23 14:30:00,44.4,44.46,44.38,44.45,11300.0,44.4,44.46,44.38,44.45,11300.0
2014-12-23 14:35:00,44.45,44.45,44.41,44.43,13800.0,44.45,44.45,44.41,44.43,13800.0
2014-12-23 14:40:00,44.44,44.55,44.43,44.53,29000.0,44.44,44.55,44.43,44.53,29000.0
2014-12-23 14:45:00,44.55,44.57,44.51,44.56,5000.0,44.55,44.57,44.51,44.56,5000.0
2014-12-23 14:50:00,44.56,44.6,44.49,44.49,12100.0,44.56,44.6,44.49,44.49,12100.0
2014-12-23 14:55:00,44.49,44.5,44.41,44.43,6600.0,44.49,44.5,44.41,44.43,6600.0
2014-12-23 15:00:00,44.43,44.49,44.41,44.46,9300.0,44.43,44.49,44.41,44.46,9300.0
2014-12-23 15:05:00,44.46,44.52,44.45,44.48,7200.0,44.46,44.52,44.45,44.48,7200.0
2014-12-23 15:10:00,44.47,44.61,44.47,44.58,20400.0,44.47,44.61,44.47,44.58,20400.0
2014-12-23 15:15:00,44.58,44.61,44.5,44.5,17900.0,44.58,44.61,44.5,44.5,17900.0
2014-12-23 15:20:00,44.49,44.49,44.35,44.35,28200.0,44.49,44.49,44.35,44.35,28200.0
2014-12-23 15:25:00,44.34,44.34,44.15,44.15,54300.0,44.34,44.34,44.15,44.15,54300.0
2014-12-23 15:30:00,44.15,44.15,44.07,44.07,63900.0,44.15,44.15,44.07,44.07,63900.0
2014-12-23 15:35:00,44.06,44.07,44.05,44.07,30900.0,44.06,44.07,44.05,44.07,30900.0
2014-12-23 15:40:00,44.07,44.07,44.05,44.07,33000.0,44.07,44.07,44.05,44.07,33000.0
2014-12-23 15:45:00,44.07,44.07,44.04,44.06,47100.0,44.07,44.07,44.04,44.06,47100.0
2014-12-23 15:50:00,44.07,44.07,44.05,44.06,56200.0,44.07,44.07,44.05,44.06,56200.0
2014-12-23 15:55:00,44.06,44.08,44.03,44.05,126800.0,44.06,44.08,44.03,44.05,126800.0
2014-12-24 09:30:00,43.97,44.2,43.95,44.17,20900.0,43.97,44.2,43.95,44.17,20900.0
2014-12-24 09:35:00,44.18,44.23,43.98,43.98,12600.0,44.18,44.23,43.98,43.98,12600.0
2014-12-24 09:40:00,43.93,43.94,43.64,43.64,15700.0,43.93,43.94,43.64,43.64,15700.0
2014-12-24 09:45:00,43.6,43.6,43.27,43.55,43000.0,43.6,43.6,43.27,43.55,43000.0
2014-12-24 09:50:00,43.53,43.93,43.46,43.7,28200.0,43.53,43.93,43.46,43.7,28200.0
2014-12-24 09:55:00,43.72,43.75,43.6,43.67,9100.0,43.72,43.75,43.6,43.67,9100.0
2014-12-24 10:00:00,43.64,43.84,43.64,43.78,20800.0,43.64,43.84,43.64,43.78,20800.0
2014-12-24 10:05:00,43.75,43.78,43.66,43.74,7700.0,43.75,43.78,43.66,43.74,7700.0
2014-12-24 10:10:00,43.73,43.77,43.55,43.62,17200.0,43.73,43.77,43.55,43.62,17200.0
2014-12-24 10:15:00,43.62,43.63,43.49,43.49,8500.0,43.62,43.63,43.49,43.49,8500.0
2014-12-24 10:20:00,43.49,43.52,43.46,43.52,15300.0,43.49,43.52,43.46,43.52,15300.0
2014-12-24 10:25:00,43.52,43.65,43.4,43.63,15300.0,43.52,43.65,43.4,43.63,15300.0
2014-12-24 10:30:00,43.64,43.67,43.58,43.65,12900.0,43.64,43.67,43.58,43.65,12900.0
2014-12-24 10:35:00,43.67,43.8,43.65,43.79,23900.0,43.67,43.8,43.65,43.79,23900.0
2014-12-24 10:40:00,43.77,43.79,43.68,43.72,29700.0,43.77,43.79,43.68,43.72,29700.0
2014-12-24 10:45:00,43.71,43.73,43.64,43.73,20100.0,43.71,43.73,43.64,43.73,20100.0
2014-12-24 10:50:00,43.72,43.82,43.71,43.81,18000.0,43.72,43.82,43.71,43.81,18000.0
2014-12-24 10:55:00,43.81,43.88,43.78,43.88,4400.0,43.81,43.88,43.78,43.88,4400.0
2014-12-24 11:00:00,43.88,43.96,43.88,43.96,11500.0,43.88,43.96,43.88,43.96,11500.0
2014-12-24 11:05:00,43.94,43.95,43.85,43.9,5600.0,43.94,43.95,43.85,43.9,5600.0
2014-12-24 11:10:00,43.89,43.96,43.88,43.93,7200.0,43.89,43.96,43.88,43.93,7200.0
2014-12-24 11:15:00,43.94,43.97,43.89,43.92,6600.0,43.94,43.97,43.89,43.92,6600.0
2014-12-24 11:20:00,43.9,43.95,43.87,43.93,7800.0,43.9,43.95,43.87,43.93,7800.0
2014-12-24 11:25:00,43.94,43.99,43.9,43.99,56400.0,43.94,43.99,43.9,43.99,56400.0
2014-12-24 11:30:00,43.99,44.0,43.81,43.91,14500.0,43.99,44.0,43.81,43.91,14500.0
2014-12-24 11:35:00,43.93,44.04,43.92,44.02,5300.0,43.93,44.04,43.92,44.02,5300.0
2014-12-24 11:40:00,44.01,44.12,43.99,44.12,7900.0,44.01,44.12,43.99,44.12,7900.0
2014-12-24 11:45:00,44.12,44.15,44.09,44.11,12900.0,44.12,44.15,44.09,44.11,12900.0
2014-12-24 11:50:00,44.1,44.15,44.01,44.1,13000.0,44.1,44.15,44.01,44.1,13000.0
2014-12-24 11:55:00,44.09,44.18,44.06,44.06,8600.0,44.09,44.18,44.06,44.06,8600.0
2014-12-24 12:00:00,44.07,44.24,44.07,44.19,9700.0,44.07,44.24,44.07,44.19,9700.0
2014-12-24 12:05:00,44.16,44.2,44.15,44.19,2100.0,44.16,44.2,44.15,44.19,2100.0
2014-12-24 12:10:00,44.2,44.2,44.14,44.14,6900.0,44.2,44.2,44.14,44.14,6900.0
2014-12-24 12:15:00,44.14,44.21,44.13,44.16,6300.0,44.14,44.21,44.13,44.16,6300.0
2014-12-24 12:20:00,44.18,44.18,44.11,44.16,9500.0,44.18,44.18,44.11,44.16,9500.0
2014-12-24 12:25:00,44.16,44.17,44.08,44.08,8900.0,44.16,44.17,44.08,44.08,8900.0
2014-12-24 12:30:00,44.08,44.14,44.06,44.13,7100.0,44.08,44.14,44.06,44.13,7100.0
2014-12-24 12:35:00,44.11,44.11,43.94,44.0,41800.0,44.11,44.11,43.94,44.0,41800.0
2014-12-24 12:40:00,43.99,43.99,43.91,43.92,22100.0,43.99,43.99,43.91,43.92,22100.0
2014-12-24 12:45:00,43.92,44.0,43.91,43.98,8600.0,43.92,44.0,43.91,43.98,8600.0
2014-12-24 12:50:00,43.97,43.97,43.9,43.93,20900.0,43.97,43.97,43.9,43.93,20900.0
2014-12-24 12:55:00,43.93,43.94,43.64,43.66,111000.0,43.93,43.94,43.64,43.66,111000.0
2014-12-26 09:30:00,43.97,44.31,43.8,44.3,21800.0,43.97,44.31,43.8,44.3,21800.0
2014-12-26 09:35:00,44.3,44.3,44.07,44.09,10500.0,44.3,44.3,44.07,44.09,10500.0
2014-12-26 09:40:00,44.06,44.29,44.05,44.28,17600.0,44.06,44.29,44.05,44.28,17600.0
2014-12-26 09:45:00,44.28,44.47,44.25,44.47,18100.0,44.28,44.47,44.25,44.47,18100.0
2014-12-26 09:50:00,44.45,44.53,44.39,44.52,30100.0,44.45,44.53,44.39,44.52,30100.0
2014-12-26 09:55:00,44.53,44.66,44.45,44.66,33700.0,44.53,44.66,44.45,44.66,33700.0
2014-12-26 10:00:00,44.61,44.8,44.59,44.76,35600.0,44.61,44.8,44.59,44.76,35600.0
2014-12-26 10:05:00,44.78,44.8,44.68,44.7,28200.0,44.78,44.8,44.68,44.7,28200.0
2014-12-26 10:10:00,44.72,45.0,44.67,44.91,34500.0,44.72,45.0,44.67,44.91,34500.0
2014-12-26 10:15:00,44.94,45.32,44.92,45.3,94200.0,44.94,45.32,44.92,45.3,94200.0
2014-12-26 10:20:00,45.25,45.43,45.25,45.33,62300.0,45.25,45.43,45.25,45.33,62300.0
2014-12-26 10:25:00,45.32,45.4,44.9,45.05,63600.0,45.32,45.4,44.9,45.05,63600.0
2014-12-26 10:30:00,45.09,45.22,45.01,45.02,22800.0,45.09,45.22,45.01,45.02,22800.0
2014-12-26 10:35:00,45.05,45.05,44.86,44.93,13500.0,45.05,45.05,44.86,44.93,13500.0
2014-12-26 10:40:00,44.92,44.98,44.81,44.97,5900.0,44.92,44.98,44.81,44.97,5900.0
2014-12-26 10:45:00,45.0,45.25,44.98,45.21,52900.0,45.0,45.25,44.98,45.21,52900.0
2014-12-26 10:50:00,45.2,45.2,44.95,44.97,7700.0,45.2,45.2,44.95,44.97,7700.0
2014-12-26 10:55:00,44.99,45.0,44.93,44.95,17300.0,44.99,45.0,44.93,44.95,17300.0
2014-12-26 11:00:00,44.95,44.95,44.78,44.82,26600.0,44.95,44.95,44.78,44.82,26600.0
2014-12-26 11:05:00,44.85,45.01,44.85,44.92,11900.0,44.85,45.01,44.85,44.92,11900.0
2014-12-26 11:10:00,44.96,45.02,44.88,44.9,13400.0,44.96,45.02,44.88,44.9,13400.0
2014-12-26 11:15:00,44.93,45.08,44.93,45.07,5200.0,44.93,45.08,44.93,45.07,5200.0
2014-12-26 11:20:00,45.06,45.16,45.0,45.07,27000.0,45.06,45.16,45.0,45.07,27000.0
2014-12-26 11:25:00,45.07,45.15,45.02,45.14,10500.0,45.07,45.15,45.02,45.14,10500.0
2014-12-26 11:30:00,45.12,45.14,45.03,45.04,12500.0,45.12,45.14,45.03,45.04,12500.0
2014-12-26 11:35:00,45.04,45.05,44.96,45.0,24700.0,45.04,45.05,44.96,45.0,24700.0
2014-12-26 11:40:00,45.0,45.03,44.99,45.02,17300.0,45.0,45.03,44.99,45.02,17300.0
2014-12-26 11:45:00,45.05,45.1,45.01,45.08,11800.0,45.05,45.1,45.01,45.08,11800.0
2014-12-26 11:50:00,45.07,45.14,45.05,45.06,28400.0,45.07,45.14,45.05,45.06,28400.0
2014-12-26 11:55:00,45.05,45.13,45.02,45.02,13200.0,45.05,45.13,45.02,45.02,13200.0
2014-12-26 12:00:00,45.05,45.06,44.8,44.89,19400.0,45.05,45.06,44.8,44.89,19400.0
2014-12-26 12:05:00,44.91,44.91,44.87,44.89,4600.0,44.91,44.91,44.87,44.89,4600.0
2014-12-26 12:10:00,44.9,44.9,44.8,44.85,7100.0,44.9,44.9,44.8,44.85,7100.0
2014-12-26 12:15:00,44.85,44.9,44.82,44.84,7400.0,44.85,44.9,44.82,44.84,7400.0
2014-12-26 12:20:00,44.83,44.83,44.73,44.77,8700.0,44.83,44.83,44.73,44.77,8700.0
2014-12-26 12:25:00,44.76,44.77,44.63,44.64,6400.0,44.76,44.77,44.63,44.64,6400.0
2014-12-26 12:30:00,44.65,44.66,44.59,44.63,11900.0,44.65,44.66,44.59,44.63,11900.0
2014-12-26 12:35:00,44.62,44.74,44.62,44.73,13700.0,44.62,44.74,44.62,44.73,13700.0
2014-12-26 12:40:00,44.72,44.74,44.68,44.72,5200.0,44.72,44.74,44.68,44.72,5200.0
2014-12-26 12:45:00,44.73,44.74,44.63,44.63,10600.0,44.73,44.74,44.63,44.63,10600.0
2014-12-26 12:50:00,44.65,44.67,44.63,44.67,5400.0,44.65,44.67,44.63,44.67,5400.0
2014-12-26 12:55:00,44.67,44.69,44.66,44.66,6600.0,44.67,44.69,44.66,44.66,6600.0
2014-12-26 13:00:00,44.67,44.76,44.67,44.69,9800.0,44.67,44.76,44.67,44.69,9800.0
2014-12-26 13:05:00,44.69,44.69,44.6,44.61,9100.0,44.69,44.69,44.6,44.61,9100.0
2014-12-26 13:10:00,44.61,44.62,44.55,44.61,8300.0,44.61,44.62,44.55,44.61,8300.0
2014-12-26 13:15:00,44.63,44.66,44.39,44.47,38700.0,44.63,44.66,44.39,44.47,38700.0
2014-12-26 13:20:00,44.49,44.49,44.34,44.37,18300.0,44.49,44.49,44.34,44.37,18300.0
2014-12-26 13:25:00,44.37,44.39,44.31,44.32,11800.0,44.37,44.39,44.31,44.32,11800.0
2014-12-26 13:30:00,44.3,44.32,44.26,44.29,12100.0,44.3,44.32,44.26,44.29,12100.0
2014-12-26 13:35:00,44.28,44.33,44.18,44.33,22400.0,44.28,44.33,44.18,44.33,22400.0
2014-12-26 13:40:00,44.33,44.37,44.3,44.3,8600.0,44.33,44.37,44.3,44.3,8600.0
2014-12-26 13:45:00,44.31,44.31,44.19,44.3,14800.0,44.31,44.31,44.19,44.3,14800.0
2014-12-26 13:50:00,44.29,44.42,44.29,44.42,5800.0,44.29,44.42,44.29,44.42,5800.0
2014-12-26 13:55:00,44.44,44.5,44.44,44.45,9500.0,44.44,44.5,44.44,44.45,9500.0
2014-12-26 14:00:00,44.47,44.48,44.35,44.43,14300.0,44.47,44.48,44.35,44.43,14300.0
2014-12-26 14:05:00,44.42,44.47,44.38,44.38,3700.0,44.42,44.47,44.38,44.38,3700.0
2014-12-26 14:10:00,44.38,44.41,44.29,44.31,27500.0,44.38,44.41,44.29,44.31,27500.0
2014-12-26 14:15:00,44.31,44.38,44.3,44.38,5000.0,44.31,44.38,44.3,44.38,5000.0
2014-12-26 14:20:00,44.37,44.37,44.31,44.31,9200.0,44.37,44.37,44.31,44.31,9200.0
2014-12-26 14:25:00,44.34,44.37,44.28,44.31,16100.0,44.34,44.37,44.28,44.31,16100.0
2014-12-26 14:30:00,44.29,44.35,44.28,44.32,7000.0,44.29,44.35,44.28,44.32,7000.0
2014-12-26 14:35:00,44.34,44.45,44.34,44.45,13200.0,44.34,44.45,44.34,44.45,13200.0
2014-12-26 14:40:00,44.45,44.45,44.4,44.41,8600.0,44.45,44.45,44.4,44.41,8600.0
2014-12-26 14:45:00,44.41,44.44,44.38,44.39,5900.0,44.41,44.44,44.38,44.39,5900.0
2014-12-26 14:50:00,44.4,44.43,44.37,44.38,14400.0,44.4,44.43,44.37,44.38,14400.0
2014-12-26 14:55:00,44.37,44.41,44.32,44.37,7800.0,44.37,44.41,44.32,44.37,7800.0
2014-12-26 15:00:00,44.37,44.4,44.36,44.37,5400.0,44.37,44.4,44.36,44.37,5400.0
2014-12-26 15:05:00,44.36,44.42,44.34,44.41,12800.0,44.36,44.42,44.34,44.41,12800.0
2014-12-26 15:10:00,44.38,44.42,44.32,44.39,14700.0,44.38,44.42,44.32,44.39,14700.0
2014-12-26 15:15:00,44.4,44.43,44.39,44.4,10000.0,44.4,44.43,44.39,44.4,10000.0
2014-12-26 15:20:00,44.4,44.44,44.38,44.43,10500.0,44.4,44.44,44.38,44.43,10500.0
2014-12-26 15:25:00,44.43,44.48,44.42,44.42,8800.0,44.43,44.48,44.42,44.42,8800.0
2014-12-26 15:30:00,44.42,44.42,44.39,44.41,11300.0,44.42,44.42,44.39,44.41,11300.0
2014-12-26 15:35:00,44.4,44.42,44.36,44.37,21500.0,44.4,44.42,44.36,44.37,21500.0
2014-12-26 15:40:00,44.38,44.46,44.36,44.46,15800.0,44.38,44.46,44.36,44.46,15800.0
2014-12-26 15:45:00,44.44,44.46,44.42,44.42,21900.0,44.44,44.46,44.42,44.42,21900.0
2014-12-26 15:50:00,44.42,44.43,44.36,44.4,32900.0,44.42,44.43,44.36,44.4,32900.0
2014-12-26 15:55:00,44.38,44.39,44.31,44.33,34400.0,44.38,44.39,44.31,44.33,34400.0
2014-12-29 09:30:00,44.26,44.52,44.2,44.33,35800.0,44.26,44.52,44.2,44.33,35800.0
2014-12-29 09:35:00,44.4,44.4,44.21,44.32,15400.0,44.4,44.4,44.21,44.32,15400.0
2014-12-29 09:40:00,44.34,44.4,44.17,44.31,19300.0,44.34,44.4,44.17,44.31,19300.0
2014-12-29 09:45:00,44.35,44.4,44.3,44.35,15700.0,44.35,44.4,44.3,44.35,15700.0
2014-12-29 09:50:00,44.36,44.62,44.35,44.57,16400.0,44.36,44.62,44.35,44.57,16400.0
2014-12-29 09:55:00,44.55,44.6,44.44,44.47,14600.0,44.55,44.6,44.44,44.47,14600.0
2014-12-29 10:00:00,44.46,44.57,44.46,44.55,7500.0,44.46,44.57,44.46,44.55,7500.0
2014-12-29 10:05:00,44.58,44.67,44.53,44.67,14800.0,44.58,44.67,44.53,44.67,14800.0
2014-12-29 10:10:00,44.67,45.0,44.66,44.94,70600.0,44.67,45.0,44.66,44.94,70600.0
2014-12-29 10:15:00,44.94,44.94,44.78,44.9,16400.0,44.94,44.94,44.78,44.9,16400.0
2014-12-29 10:20:00,44.9,44.93,44.7,44.72,11600.0,44.9,44.93,44.7,44.72,11600.0
2014-12-29 10:25:00,44.7,44.72,44.63,44.7,14400.0,44.7,44.72,44.63,44.7,14400.0
2014-12-29 10:30:00,44.7,44.88,44.7,44.81,17400.0,44.7,44.88,44.7,44.81,17400.0
2014-12-29 10:35:00,44.81,44.96,44.8,44.93,17600.0,44.81,44.96,44.8,44.93,17600.0
2014-12-29 10:40:00,44.92,44.93,44.85,44.86,10500.0,44.92,44.93,44.85,44.86,10500.0
2014-12-29 10:45:00,44.84,44.84,44.67,44.68,7300.0,44.84,44.84,44.67,44.68,7300.0
2014-12-29 10:50:00,44.67,44.7,44.63,44.68,11800.0,44.67,44.7,44.63,44.68,11800.0
2014-12-29 10:55:00,44.68,44.68,44.55,44.57,12600.0,44.68,44.68,44.55,44.57,12600.0
2014-12-29 11:00:00,44.59,44.6,44.55,44.6,9800.0,44.59,44.6,44.55,44.6,9800.0
2014-12-29 11:05:00,44.59,44.73,44.59,44.72,8300.0,44.59,44.73,44.59,44.72,8300.0
2014-12-29 11:10:00,44.75,44.78,44.7,44.71,9700.0,44.75,44.78,44.7,44.71,9700.0
2014-12-29 11:15:00,44.72,44.74,44.58,44.6,13800.0,44.72,44.74,44.58,44.6,13800.0
2014-12-29 11:20:00,44.6,44.66,44.59,44.65,6300.0,44.6,44.66,44.59,44.65,6300.0
2014-12-29 11:25:00,44.64,44.68,44.62,44.65,5800.0,44.64,44.68,44.62,44.65,5800.0
2014-12-29 11:30:00,44.65,44.66,44.62,44.64,7600.0,44.65,44.66,44.62,44.64,7600.0
2014-12-29 11:35:00,44.65,44.67,44.61,44.62,7600.0,44.65,44.67,44.61,44.62,7600.0
2014-12-29 11:40:00,44.63,44.7,44.63,44.66,5000.0,44.63,44.7,44.63,44.66,5000.0
2014-12-29 11:45:00,44.67,44.69,44.65,44.67,4700.0,44.67,44.69,44.65,44.67,4700.0
2014-12-29 11:50:00,44.67,44.69,44.58,44.63,10100.0,44.67,44.69,44.58,44.63,10100.0
2014-12-29 11:55:00,44.63,44.69,44.63,44.63,21900.0,44.63,44.69,44.63,44.63,21900.0
2014-12-29 12:00:00,44.62,44.7,44.62,44.68,19400.0,44.62,44.7,44.62,44.68,19400.0
2014-12-29 12:05:00,44.68,44.74,44.65,44.72,8600.0,44.68,44.74,44.65,44.72,8600.0
2014-12-29 12:10:00,44.71,44.72,44.66,44.66,8200.0,44.71,44.72,44.66,44.66,8200.0
2014-12-29 12:15:00,44.68,44.69,44.61,44.68,7300.0,44.68,44.69,44.61,44.68,7300.0
2014-12-29 12:20:00,44.67,44.69,44.66,44.66,7500.0,44.67,44.69,44.66,44.66,7500.0
2014-12-29 12:25:00,44.64,44.65,44.55,44.56,12200.0,44.64,44.65,44.55,44.56,12200.0
2014-12-29 12:30:00,44.56,44.56,44.47,44.48,12700.0,44.56,44.56,44.47,44.48,12700.0
2014-12-29 12:35:00,44.5,44.53,44.46,44.52,9900.0,44.5,44.53,44.46,44.52,9900.0
2014-12-29 12:40:00,44.52,44.53,44.37,44.42,13500.0,44.52,44.53,44.37,44.42,13500.0
2014-12-29 12:45:00,44.42,44.42,44.35,44.36,12300.0,44.42,44.42,44.35,44.36,12300.0
2014-12-29 12:50:00,44.37,44.43,44.36,44.37,19000.0,44.37,44.43,44.36,44.37,19000.0
2014-12-29 12:55:00,44.37,44.41,44.37,44.39,7600.0,44.37,44.41,44.37,44.39,7600.0
2014-12-29 13:00:00,44.39,44.41,44.39,44.41,5500.0,44.39,44.41,44.39,44.41,5500.0
2014-12-29 13:05:00,44.41,44.51,44.4,44.45,10900.0,44.41,44.51,44.4,44.45,10900.0
2014-12-29 13:10:00,44.44,44.44,44.35,44.43,6200.0,44.44,44.44,44.35,44.43,6200.0
2014-12-29 13:15:00,44.43,44.5,44.43,44.45,5300.0,44.43,44.5,44.43,44.45,5300.0
2014-12-29 13:20:00,44.45,44.5,44.45,44.48,6900.0,44.45,44.5,44.45,44.48,6900.0
2014-12-29 13:25:00,44.48,44.53,44.46,44.47,9600.0,44.48,44.53,44.46,44.47,9600.0
2014-12-29 13:30:00,44.48,44.48,44.36,44.38,8800.0,44.48,44.48,44.36,44.38,8800.0
2014-12-29 13:35:00,44.35,44.37,44.27,44.33,13100.0,44.35,44.37,44.27,44.33,13100.0
2014-12-29 13:40:00,44.31,44.39,44.31,44.37,6900.0,44.31,44.39,44.31,44.37,6900.0
2014-12-29 13:45:00,44.39,44.41,44.31,44.31,6300.0,44.39,44.41,44.31,44.31,6300.0
2014-12-29 13:50:00,44.33,44.33,44.26,44.28,6600.0,44.33,44.33,44.26,44.28,6600.0
2014-12-29 13:55:00,44.27,44.27,44.22,44.25,4500.0,44.27,44.27,44.22,44.25,4500.0
2014-12-29 14:00:00,44.26,44.28,44.23,44.26,10700.0,44.26,44.28,44.23,44.26,10700.0
2014-12-29 14:05:00,44.26,44.27,44.17,44.19,12300.0,44.26,44.27,44.17,44.19,12300.0
2014-12-29 14:10:00,44.17,44.27,44.16,44.27,14600.0,44.17,44.27,44.16,44.27,14600.0
2014-12-29 14:15:00,44.27,44.35,44.26,44.34,7600.0,44.27,44.35,44.26,44.34,7600.0
2014-12-29 14:20:00,44.34,44.53,44.34,44.48,19100.0,44.34,44.53,44.34,44.48,19100.0
2014-12-29 14:25:00,44.48,44.48,44.41,44.48,9000.0,44.48,44.48,44.41,44.48,9000.0
2014-12-29 14:30:00,44.47,44.53,44.41,44.51,14200.0,44.47,44.53,44.41,44.51,14200.0
2014-12-29 14:35:00,44.52,44.58,44.51,44.58,8100.0,44.52,44.58,44.51,44.58,8100.0
2014-12-29 14:40:00,44.58,44.62,44.58,44.6,6500.0,44.58,44.62,44.58,44.6,6500.0
2014-12-29 14:45:00,44.62,44.64,44.61,44.62,8000.0,44.62,44.64,44.61,44.62,8000.0
2014-12-29 14:50:00,44.61,44.63,44.58,44.59,9200.0,44.61,44.63,44.58,44.59,9200.0
2014-12-29 14:55:00,44.58,44.6,44.56,44.6,10400.0,44.58,44.6,44.56,44.6,10400.0
2014-12-29 15:00:00,44.59,44.6,44.51,44.51,13700.0,44.59,44.6,44.51,44.51,13700.0
2014-12-29 15:05:00,44.51,44.52,44.48,44.51,4600.0,44.51,44.52,44.48,44.51,4600.0
2014-12-29 15:10:00,44.51,44.51,44.46,44.47,5300.0,44.51,44.51,44.46,44.47,5300.0
2014-12-29 15:15:00,44.46,44.49,44.44,44.47,9500.0,44.46,44.49,44.44,44.47,9500.0
2014-12-29 15:20:00,44.48,44.48,44.41,44.41,8200.0,44.48,44.48,44.41,44.41,8200.0
2014-12-29 15:25:00,44.42,44.42,44.37,44.38,10400.0,44.42,44.42,44.37,44.38,10400.0
2014-12-29 15:30:00,44.38,44.4,44.37,44.38,9000.0,44.38,44.4,44.37,44.38,9000.0
2014-12-29 15:35:00,44.39,44.45,44.38,44.42,20000.0,44.39,44.45,44.38,44.42,20000.0
2014-12-29 15:40:00,44.43,44.48,44.43,44.48,24700.0,44.43,44.48,44.43,44.48,24700.0
2014-12-29 15:45:00,44.48,44.49,44.43,44.44,19500.0,44.48,44.49,44.43,44.44,19500.0
2014-12-29 15:50:00,44.44,44.47,44.41,44.41,24600.0,44.44,44.47,44.41,44.41,24600.0
2014-12-29 15:55:00,44.42,44.44,44.38,44.42,47300.0,44.42,44.44,44.38,44.42,47300.0
2014-12-30 09:30:00,43.94,44.12,43.8,43.96,37600.0,43.94,44.12,43.8,43.96,37600.0
2014-12-30 09:35:00,43.98,44.03,43.87,43.95,11800.0,43.98,44.03,43.87,43.95,11800.0
2014-12-30 09:40:00,43.96,44.03,43.88,44.0,28700.0,43.96,44.03,43.88,44.0,28700.0
2014-12-30 09:45:00,44.0,44.2,43.99,44.15,26000.0,44.0,44.2,43.99,44.15,26000.0
2014-12-30 09:50:00,44.15,44.35,44.14,44.35,19300.0,44.15,44.35,44.14,44.35,19300.0
2014-12-30 09:55:00,44.31,44.37,44.16,44.16,18600.0,44.31,44.37,44.16,44.16,18600.0
2014-12-30 10:00:00,44.16,44.17,43.97,44.1,32200.0,44.16,44.17,43.97,44.1,32200.0
2014-12-30 10:05:00,44.09,44.11,43.83,43.98,48700.0,44.09,44.11,43.83,43.98,48700.0
2014-12-30 10:10:00,43.97,44.05,43.86,43.91,14500.0,43.97,44.05,43.86,43.91,14500.0
2014-12-30 10:15:00,43.91,43.91,43.75,43.79,14500.0,43.91,43.91,43.75,43.79,14500.0
2014-12-30 10:20:00,43.76,43.8,43.67,43.68,23500.0,43.76,43.8,43.67,43.68,23500.0
2014-12-30 10:25:00,43.69,43.76,43.68,43.72,12900.0,43.69,43.76,43.68,43.72,12900.0
2014-12-30 10:30:00,43.73,43.75,43.63,43.73,38300.0,43.73,43.75,43.63,43.73,38300.0
2014-12-30 10:35:00,43.73,43.89,43.7,43.84,54200.0,43.73,43.89,43.7,43.84,54200.0
2014-12-30 10:40:00,43.86,43.97,43.82,43.95,13400.0,43.86,43.97,43.82,43.95,13400.0
2014-12-30 10:45:00,43.94,44.0,43.84,43.84,16200.0,43.94,44.0,43.84,43.84,16200.0
2014-12-30 10:50:00,43.86,44.04,43.86,44.03,16100.0,43.86,44.04,43.86,44.03,16100.0
2014-12-30 10:55:00,44.04,44.1,43.94,43.94,12800.0,44.04,44.1,43.94,43.94,12800.0
2014-12-30 11:00:00,43.96,44.0,43.96,43.99,9000.0,43.96,44.0,43.96,43.99,9000.0
2014-12-30 11:05:00,43.98,44.05,43.97,43.97,21400.0,43.98,44.05,43.97,43.97,21400.0
2014-12-30 11:10:00,43.96,43.99,43.92,43.99,8300.0,43.96,43.99,43.92,43.99,8300.0
2014-12-30 11:15:00,43.96,44.15,43.96,44.12,11200.0,43.96,44.15,43.96,44.12,11200.0
2014-12-30 11:20:00,44.12,44.19,44.1,44.19,6300.0,44.12,44.19,44.1,44.19,6300.0
2014-12-30 11:25:00,44.2,44.22,44.1,44.11,8700.0,44.2,44.22,44.1,44.11,8700.0
2014-12-30 11:30:00,44.12,44.13,44.04,44.1,10300.0,44.12,44.13,44.04,44.1,10300.0
2014-12-30 11:35:00,44.14,44.22,44.14,44.16,8600.0,44.14,44.22,44.14,44.16,8600.0
2014-12-30 11:40:00,44.15,44.15,44.07,44.08,4800.0,44.15,44.15,44.07,44.08,4800.0
2014-12-30 11:45:00,44.08,44.19,44.07,44.19,7100.0,44.08,44.19,44.07,44.19,7100.0
2014-12-30 11:50:00,44.17,44.24,44.11,44.13,10100.0,44.17,44.24,44.11,44.13,10100.0
2014-12-30 11:55:00,44.14,44.15,44.06,44.07,10300.0,44.14,44.15,44.06,44.07,10300.0
2014-12-30 12:00:00,44.07,44.08,44.05,44.07,2400.0,44.07,44.08,44.05,44.07,2400.0
2014-12-30 12:05:00,44.07,44.12,44.05,44.11,13100.0,44.07,44.12,44.05,44.11,13100.0
2014-12-30 12:10:00,44.12,44.14,44.09,44.13,5000.0,44.12,44.14,44.09,44.13,5000.0
2014-12-30 12:15:00,44.13,44.2,44.12,44.18,17200.0,44.13,44.2,44.12,44.18,17200.0
2014-12-30 12:20:00,44.2,44.2,44.16,44.18,7400.0,44.2,44.2,44.16,44.18,7400.0
2014-12-30 12:25:00,44.2,44.2,44.13,44.17,5400.0,44.2,44.2,44.13,44.17,5400.0
2014-12-30 12:30:00,44.17,44.19,44.12,44.15,5300.0,44.17,44.19,44.12,44.15,5300.0
2014-12-30 12:35:00,44.13,44.17,44.12,44.17,6700.0,44.13,44.17,44.12,44.17,6700.0
2014-12-30 12:40:00,44.16,44.19,44.13,44.16,8800.0,44.16,44.19,44.13,44.16,8800.0
2014-12-30 12:45:00,44.16,44.22,44.16,44.22,6300.0,44.16,44.22,44.16,44.22,6300.0
2014-12-30 12:50:00,44.21,44.23,44.2,44.22,6500.0,44.21,44.23,44.2,44.22,6500.0
2014-12-30 12:55:00,44.22,44.31,44.22,44.31,21700.0,44.22,44.31,44.22,44.31,21700.0
2014-12-30 13:00:00,44.31,44.33,44.29,44.29,3700.0,44.31,44.33,44.29,44.29,3700.0
2014-12-30 13:05:00,44.29,44.34,44.28,44.34,21700.0,44.29,44.34,44.28,44.34,21700.0
2014-12-30 13:10:00,44.33,44.41,44.29,44.38,16500.0,44.33,44.41,44.29,44.38,16500.0
2014-12-30 13:15:00,44.4,44.43,44.39,44.4,7700.0,44.4,44.43,44.39,44.4,7700.0
2014-12-30 13:20:00,44.41,44.51,44.41,44.45,41800.0,44.41,44.51,44.41,44.45,41800.0
2014-12-30 13:25:00,44.45,44.47,44.39,44.41,4900.0,44.45,44.47,44.39,44.41,4900.0
2014-12-30 13:30:00,44.4,44.49,44.4,44.49,11900.0,44.4,44.49,44.4,44.49,11900.0
2014-12-30 13:35:00,44.5,44.52,44.48,44.48,28000.0,44.5,44.52,44.48,44.48,28000.0
2014-12-30 13:40:00,44.5,44.5,44.38,44.39,8000.0,44.5,44.5,44.38,44.39,8000.0
2014-12-30 13:45:00,44.39,44.46,44.39,44.46,6300.0,44.39,44.46,44.39,44.46,6300.0
2014-12-30 13:50:00,44.45,44.46,44.4,44.4,9100.0,44.45,44.46,44.4,44.4,9100.0
2014-12-30 13:55:00,44.39,44.41,44.36,44.38,5500.0,44.39,44.41,44.36,44.38,5500.0
2014-12-30 14:00:00,44.38,44.38,44.31,44.33,6600.0,44.38,44.38,44.31,44.33,6600.0
2014-12-30 14:05:00,44.34,44.34,44.26,44.26,16100.0,44.34,44.34,44.26,44.26,16100.0
2014-12-30 14:10:00,44.26,44.28,44.22,44.28,8000.0,44.26,44.28,44.22,44.28,8000.0
2014-12-30 14:15:00,44.27,44.38,44.27,44.37,7900.0,44.27,44.38,44.27,44.37,7900.0
2014-12-30 14:20:00,44.37,44.42,44.35,44.42,21000.0,44.37,44.42,44.35,44.42,21000.0
2014-12-30 14:25:00,44.44,44.45,44.43,44.44,6200.0,44.44,44.45,44.43,44.44,6200.0
2014-12-30 14:30:00,44.43,44.65,44.43,44.65,27200.0,44.43,44.65,44.43,44.65,27200.0
2014-12-30 14:35:00,44.64,44.65,44.56,44.59,19200.0,44.64,44.65,44.56,44.59,19200.0
2014-12-30 14:40:00,44.59,44.61,44.56,44.6,9900.0,44.59,44.61,44.56,44.6,9900.0
2014-12-30 14:45:00,44.61,44.62,44.58,44.59,11400.0,44.61,44.62,44.58,44.59,11400.0
2014-12-30 14:50:00,44.59,44.59,44.5,44.53,10600.0,44.59,44.59,44.5,44.53,10600.0
2014-12-30 14:55:00,44.53,44.57,44.42,44.49,7100.0,44.53,44.57,44.42,44.49,7100.0
2014-12-30 15:00:00,44.49,44.51,44.46,44.47,5300.0,44.49,44.51,44.46,44.47,5300.0
2014-12-30 15:05:00,44.5,44.52,44.44,44.49,13100.0,44.5,44.52,44.44,44.49,13100.0
2014-12-30 15:10:00,44.48,44.52,44.42,44.42,6900.0,44.48,44.52,44.42,44.42,6900.0
2014-12-30 15:15:00,44.42,44.48,44.42,44.47,13000.0,44.42,44.48,44.42,44.47,13000.0
2014-12-30 15:20:00,44.47,44.53,44.43,44.46,18600.0,44.47,44.53,44.43,44.46,18600.0
2014-12-30 15:25:00,44.45,44.46,44.38,44.4,12300.0,44.45,44.46,44.38,44.4,12300.0
2014-12-30 15:30:00,44.4,44.48,44.39,44.46,22800.0,44.4,44.48,44.39,44.46,22800.0
2014-12-30 15:35:00,44.46,44.53,44.46,44.53,22200.0,44.46,44.53,44.46,44.53,22200.0
2014-12-30 15:40:00,44.53,44.54,44.42,44.46,30500.0,44.53,44.54,44.42,44.46,30500.0
2014-12-30 15:45:00,44.46,44.59,44.44,44.56,29800.0,44.46,44.59,44.44,44.56,29800.0
2014-12-30 15:50:00,44.55,44.58,44.5,44.52,37900.0,44.55,44.58,44.5,44.52,37900.0
2014-12-30 15:55:00,44.53,44.57,44.51,44.53,82500.0,44.53,44.57,44.51,44.53,82500.0
2014-12-31 09:30:00,44.58,44.58,44.13,44.34,34300.0,44.58,44.58,44.13,44.34,34300.0
2014-12-31 09:35:00,44.34,44.45,43.87,43.95,41000.0,44.34,44.45,43.87,43.95,41000.0
2014-12-31 09:40:00,43.94,44.0,43.67,43.69,42400.0,43.94,44.0,43.67,43.69,42400.0
2014-12-31 09:45:00,43.73,43.82,43.65,43.66,35400.0,43.73,43.82,43.65,43.66,35400.0
2014-12-31 09:50:00,43.65,43.81,43.64,43.69,14300.0,43.65,43.81,43.64,43.69,14300.0
2014-12-31 09:55:00,43.67,43.71,43.47,43.47,33100.0,43.67,43.71,43.47,43.47,33100.0
2014-12-31 10:00:00,43.48,43.75,43.47,43.75,24300.0,43.48,43.75,43.47,43.75,24300.0
2014-12-31 10:05:00,43.73,43.73,43.56,43.56,25600.0,43.73,43.73,43.56,43.56,25600.0
2014-12-31 10:10:00,43.54,43.65,43.5,43.53,28200.0,43.54,43.65,43.5,43.53,28200.0
2014-12-31 10:15:00,43.53,43.67,43.52,43.64,23900.0,43.53,43.67,43.52,43.64,23900.0
2014-12-31 10:20:00,43.63,43.72,43.55,43.72,17000.0,43.63,43.72,43.55,43.72,17000.0
2014-12-31 10:25:00,43.73,43.88,43.73,43.86,28800.0,43.73,43.88,43.73,43.86,28800.0
2014-12-31 10:30:00,43.86,44.15,43.86,44.08,24200.0,43.86,44.15,43.86,44.08,24200.0
2014-12-31 10:35:00,44.08,44.2,44.0,44.16,23100.0,44.08,44.2,44.0,44.16,23100.0
2014-12-31 10:40:00,44.16,44.21,44.15,44.2,16700.0,44.16,44.21,44.15,44.2,16700.0
2014-12-31 10:45:00,44.2,44.41,44.2,44.36,40200.0,44.2,44.41,44.2,44.36,40200.0
2014-12-31 10:50:00,44.39,44.54,44.38,44.45,35300.0,44.39,44.54,44.38,44.45,35300.0
2014-12-31 10:55:00,44.45,44.52,44.27,44.28,21300.0,44.45,44.52,44.27,44.28,21300.0
2014-12-31 11:00:00,44.29,44.32,44.19,44.22,10000.0,44.29,44.32,44.19,44.22,10000.0
2014-12-31 11:05:00,44.21,44.44,44.21,44.34,13500.0,44.21,44.44,44.21,44.34,13500.0
2014-12-31 11:10:00,44.35,44.44,44.32,44.44,17200.0,44.35,44.44,44.32,44.44,17200.0
2014-12-31 11:15:00,44.44,44.52,44.41,44.51,19100.0,44.44,44.52,44.41,44.51,19100.0
2014-12-31 11:20:00,44.51,44.64,44.5,44.63,30800.0,44.51,44.64,44.5,44.63,30800.0
2014-12-31 11:25:00,44.62,44.67,44.56,44.66,13300.0,44.62,44.67,44.56,44.66,13300.0
2014-12-31 11:30:00,44.65,44.77,44.65,44.72,21400.0,44.65,44.77,44.65,44.72,21400.0
2014-12-31 11:35:00,44.71,44.76,44.7,44.71,13600.0,44.71,44.76,44.7,44.71,13600.0
2014-12-31 11:40:00,44.71,44.8,44.71,44.78,13900.0,44.71,44.8,44.71,44.78,13900.0
2014-12-31 11:45:00,44.77,44.98,44.77,44.98,22000.0,44.77,44.98,44.77,44.98,22000.0
2014-12-31 11:50:00,44.95,45.07,44.95,45.04,23200.0,44.95,45.07,44.95,45.04,23200.0
2014-12-31 11:55:00,45.05,45.05,44.74,44.75,35000.0,45.05,45.05,44.74,44.75,35000.0
2014-12-31 12:00:00,44.77,44.82,44.67,44.69,21600.0,44.77,44.82,44.67,44.69,21600.0
2014-12-31 12:05:00,44.7,44.95,44.69,44.95,15300.0,44.7,44.95,44.69,44.95,15300.0
2014-12-31 12:10:00,44.94,45.0,44.86,44.97,14800.0,44.94,45.0,44.86,44.97,14800.0
2014-12-31 12:15:00,44.99,44.99,44.84,44.87,10200.0,44.99,44.99,44.84,44.87,10200.0
2014-12-31 12:20:00,44.88,44.95,44.83,44.94,12400.0,44.88,44.95,44.83,44.94,12400.0
2014-12-31 12:25:00,44.97,44.97,44.8,44.95,15900.0,44.97,44.97,44.8,44.95,15900.0
2014-12-31 12:30:00,44.97,45.04,44.76,44.76,25400.0,44.97,45.04,44.76,44.76,25400.0
2014-12-31 12:35:00,44.78,44.9,44.76,44.89,11700.0,44.78,44.9,44.76,44.89,11700.0
2014-12-31 12:40:00,44.88,44.9,44.82,44.85,12200.0,44.88,44.9,44.82,44.85,12200.0
2014-12-31 12:45:00,44.85,44.94,44.83,44.94,9000.0,44.85,44.94,44.83,44.94,9000.0
2014-12-31 12:50:00,44.94,44.94,44.84,44.93,12800.0,44.94,44.94,44.84,44.93,12800.0
2014-12-31 12:55:00,44.93,44.93,44.88,44.9,6900.0,44.93,44.93,44.88,44.9,6900.0
2014-12-31 13:00:00,44.91,44.97,44.85,44.96,25100.0,44.91,44.97,44.85,44.96,25100.0
2014-12-31 13:05:00,44.93,44.98,44.9,44.97,13300.0,44.93,44.98,44.9,44.97,13300.0
2014-12-31 13:10:00,44.97,45.06,44.86,44.95,39600.0,44.97,45.06,44.86,44.95,39600.0
2014-12-31 13:15:00,44.94,45.03,44.9,45.02,12200.0,44.94,45.03,44.9,45.02,12200.0
2014-12-31 13:20:00,45.03,45.08,45.0,45.07,7500.0,45.03,45.08,45.0,45.07,7500.0
2014-12-31 13:25:00,45.08,45.21,45.07,45.21,20900.0,45.08,45.21,45.07,45.21,20900.0
2014-12-31 13:30:00,45.21,45.29,45.21,45.25,17600.0,45.21,45.29,45.21,45.25,17600.0
2014-12-31 13:35:00,45.25,45.34,45.24,45.29,10600.0,45.25,45.34,45.24,45.29,10600.0
2014-12-31 13:40:00,45.29,45.34,45.2,45.34,18100.0,45.29,45.34,45.2,45.34,18100.0
2014-12-31 13:45:00,45.36,45.38,45.31,45.34,19900.0,45.36,45.38,45.31,45.34,19900.0
2014-12-31 13:50:00,45.34,45.39,45.33,45.37,26400.0,45.34,45.39,45.33,45.37,26400.0
2014-12-31 13:55:00,45.36,45.36,45.2,45.2,22900.0,45.36,45.36,45.2,45.2,22900.0
2014-12-31 14:00:00,45.2,45.24,45.19,45.19,15500.0,45.2,45.24,45.19,45.19,15500.0
2014-12-31 14:05:00,45.19,45.19,45.06,45.1,11400.0,45.19,45.19,45.06,45.1,11400.0
2014-12-31 14:10:00,45.11,45.15,45.06,45.07,13500.0,45.11,45.15,45.06,45.07,13500.0
2014-12-31 14:15:00,45.07,45.08,44.94,45.0,17700.0,45.07,45.08,44.94,45.0,17700.0
2014-12-31 14:20:00,44.99,45.04,44.9,45.04,17300.0,44.99,45.04,44.9,45.04,17300.0
2014-12-31 14:25:00,45.02,45.17,45.02,45.14,10400.0,45.02,45.17,45.02,45.14,10400.0
2014-12-31 14:30:00,45.14,45.21,45.11,45.11,16900.0,45.14,45.21,45.11,45.11,16900.0
2014-12-31 14:35:00,45.12,45.14,44.93,44.95,13100.0,45.12,45.14,44.93,44.95,13100.0
2014-12-31 14:40:00,44.96,45.02,44.88,45.02,13800.0,44.96,45.02,44.88,45.02,13800.0
2014-12-31 14:45:00,45.0,45.04,44.97,45.0,18200.0,45.0,45.04,44.97,45.0,18200.0
2014-12-31 14:50:00,45.0,45.0,44.83,44.84,17400.0,45.0,45.0,44.83,44.84,17400.0
2014-12-31 14:55:00,44.86,44.88,44.77,44.81,16500.0,44.86,44.88,44.77,44.81,16500.0
2014-12-31 15:00:00,44.81,44.81,44.73,44.76,11500.0,44.81,44.81,44.73,44.76,11500.0
2014-12-31 15:05:00,44.78,44.83,44.78,44.82,12900.0,44.78,44.83,44.78,44.82,12900.0
2014-12-31 15:10:00,44.82,44.84,44.77,44.83,25000.0,44.82,44.84,44.77,44.83,25000.0
2014-12-31 15:15:00,44.83,44.99,44.83,44.98,25500.0,44.83,44.99,44.83,44.98,25500.0
2014-12-31 15:20:00,44.99,45.07,44.98,45.07,16600.0,44.99,45.07,44.98,45.07,16600.0
2014-12-31 15:25:00,45.06,45.08,44.95,44.95,23600.0,45.06,45.08,44.95,44.95,23600.0
2014-12-31 15:30:00,44.95,44.98,44.88,44.97,26400.0,44.95,44.98,44.88,44.97,26400.0
2014-12-31 15:35:00,44.96,45.09,44.94,44.94,32300.0,44.96,45.09,44.94,44.94,32300.0
2014-12-31 15:40:00,44.94,44.95,44.82,44.85,28400.0,44.94,44.95,44.82,44.85,28400.0
2014-12-31 15:45:00,44.85,44.87,44.67,44.67,48100.0,44.85,44.87,44.67,44.67,48100.0
2014-12-31 15:50:00,44.67,44.68,44.59,44.67,41200.0,44.67,44.68,44.59,44.67,41200.0
2014-12-31 15:55:00,44.66,44.71,44.57,44.6,67600.0,44.66,44.71,44.57,44.6,67600.0
2015-01-02 09:30:00,44.72,45.2,44.72,44.88,49700.0,44.72,45.2,44.72,44.88,49700.0
2015-01-02 09:35:00,44.89,45.0,44.68,44.92,28800.0,44.89,45.0,44.68,44.92,28800.0
2015-01-02 09:40:00,44.96,45.13,44.76,45.13,34500.0,44.96,45.13,44.76,45.13,34500.0
2015-01-02 09:45:00,45.12,45.34,45.02,45.3,32400.0,45.12,45.34,45.02,45.3,32400.0
2015-01-02 09:50:00,45.23,45.27,44.81,44.82,12000.0,45.23,45.27,44.81,44.82,12000.0
2015-01-02 09:55:00,44.79,44.83,44.52,44.57,31800.0,44.79,44.83,44.52,44.57,31800.0
2015-01-02 10:00:00,44.54,44.66,44.41,44.55,29200.0,44.54,44.66,44.41,44.55,29200.0
2015-01-02 10:05:00,44.55,44.58,44.32,44.43,23800.0,44.55,44.58,44.32,44.43,23800.0
2015-01-02 10:10:00,44.39,44.46,44.34,44.43,9800.0,44.39,44.46,44.34,44.43,9800.0
2015-01-02 10:15:00,44.46,44.47,44.15,44.16,39600.0,44.46,44.47,44.15,44.16,39600.0
2015-01-02 10:20:00,44.2,44.3,44.15,44.29,30700.0,44.2,44.3,44.15,44.29,30700.0
2015-01-02 10:25:00,44.32,44.32,44.1,44.13,16800.0,44.32,44.32,44.1,44.13,16800.0
2015-01-02 10:30:00,44.14,44.14,43.88,43.9,31900.0,44.14,44.14,43.88,43.9,31900.0
2015-01-02 10:35:00,43.91,43.96,43.72,43.75,19900.0,43.91,43.96,43.72,43.75,19900.0
2015-01-02 10:40:00,43.77,43.87,43.72,43.85,34300.0,43.77,43.87,43.72,43.85,34300.0
2015-01-02 10:45:00,43.85,44.08,43.84,44.03,15400.0,43.85,44.08,43.84,44.03,15400.0
2015-01-02 10:50:00,44.0,44.0,43.85,43.91,6000.0,44.0,44.0,43.85,43.91,6000.0
2015-01-02 10:55:00,43.93,44.05,43.84,43.86,38600.0,43.93,44.05,43.84,43.86,38600.0
2015-01-02 11:00:00,43.84,43.92,43.74,43.81,23400.0,43.84,43.92,43.74,43.81,23400.0
2015-01-02 11:05:00,43.83,43.91,43.76,43.88,9200.0,43.83,43.91,43.76,43.88,9200.0
2015-01-02 11:10:00,43.87,43.89,43.75,43.87,10300.0,43.87,43.89,43.75,43.87,10300.0
2015-01-02 11:15:00,43.89,43.97,43.82,43.87,9900.0,43.89,43.97,43.82,43.87,9900.0
2015-01-02 11:20:00,43.87,43.99,43.83,43.94,10300.0,43.87,43.99,43.83,43.94,10300.0
2015-01-02 11:25:00,43.97,44.19,43.96,44.1,15800.0,43.97,44.19,43.96,44.1,15800.0
2015-01-02 11:30:00,44.13,44.22,44.1,44.11,7600.0,44.13,44.22,44.1,44.11,7600.0
2015-01-02 11:35:00,44.1,44.15,44.05,44.06,8800.0,44.1,44.15,44.05,44.06,8800.0
2015-01-02 11:40:00,44.07,44.1,43.78,43.8,19900.0,44.07,44.1,43.78,43.8,19900.0
2015-01-02 11:45:00,43.83,43.94,43.8,43.83,6500.0,43.83,43.94,43.8,43.83,6500.0
2015-01-02 11:50:00,43.86,44.0,43.8,44.0,6500.0,43.86,44.0,43.8,44.0,6500.0
2015-01-02 11:55:00,44.05,44.09,44.02,44.03,4600.0,44.05,44.09,44.02,44.03,4600.0
2015-01-02 12:00:00,44.06,44.15,43.96,44.09,5400.0,44.06,44.15,43.96,44.09,5400.0
2015-01-02 12:05:00,44.08,44.2,44.07,44.16,8700.0,44.08,44.2,44.07,44.16,8700.0
2015-01-02 12:10:00,44.15,44.16,43.98,44.0,9700.0,44.15,44.16,43.98,44.0,9700.0
2015-01-02 12:15:00,43.98,44.03,43.91,43.98,8900.0,43.98,44.03,43.91,43.98,8900.0
2015-01-02 12:20:00,43.98,44.05,43.94,44.01,8100.0,43.98,44.05,43.94,44.01,8100.0
2015-01-02 12:25:00,44.0,44.01,43.88,43.94,46800.0,44.0,44.01,43.88,43.94,46800.0
2015-01-02 12:30:00,43.9,43.94,43.87,43.87,7300.0,43.9,43.94,43.87,43.87,7300.0
2015-01-02 12:35:00,43.89,43.98,43.79,43.96,9100.0,43.89,43.98,43.79,43.96,9100.0
2015-01-02 12:40:00,43.97,43.97,43.86,43.86,2800.0,43.97,43.97,43.86,43.86,2800.0
2015-01-02 12:45:00,43.87,43.88,43.74,43.76,15900.0,43.87,43.88,43.74,43.76,15900.0
2015-01-02 12:50:00,43.76,43.92,43.74,43.91,7100.0,43.76,43.92,43.74,43.91,7100.0
2015-01-02 12:55:00,43.9,43.92,43.78,43.79,7300.0,43.9,43.92,43.78,43.79,7300.0
2015-01-02 13:00:00,43.77,43.81,43.75,43.76,14100.0,43.77,43.81,43.75,43.76,14100.0
2015-01-02 13:05:00,43.81,43.88,43.8,43.86,11800.0,43.81,43.88,43.8,43.86,11800.0
2015-01-02 13:10:00,43.87,43.92,43.87,43.88,12400.0,43.87,43.92,43.87,43.88,12400.0
2015-01-02 13:15:00,43.89,44.05,43.89,44.03,11200.0,43.89,44.05,43.89,44.03,11200.0
2015-01-02 13:20:00,44.04,44.16,44.04,44.16,7200.0,44.04,44.16,44.04,44.16,7200.0
2015-01-02 13:25:00,44.17,44.17,44.03,44.07,15700.0,44.17,44.17,44.03,44.07,15700.0
2015-01-02 13:30:00,44.06,44.08,43.95,43.96,14600.0,44.06,44.08,43.95,43.96,14600.0
2015-01-02 13:35:00,43.96,43.96,43.88,43.9,13300.0,43.96,43.96,43.88,43.9,13300.0
2015-01-02 13:40:00,43.87,43.87,43.77,43.81,10600.0,43.87,43.87,43.77,43.81,10600.0
2015-01-02 13:45:00,43.84,43.91,43.83,43.87,7100.0,43.84,43.91,43.83,43.87,7100.0
2015-01-02 13:50:00,43.87,44.03,43.81,43.98,14000.0,43.87,44.03,43.81,43.98,14000.0
2015-01-02 13:55:00,43.98,44.05,43.96,43.98,15400.0,43.98,44.05,43.96,43.98,15400.0
2015-01-02 14:00:00,43.97,44.07,43.97,44.06,10200.0,43.97,44.07,43.97,44.06,10200.0
2015-01-02 14:05:00,44.05,44.2,44.03,44.19,12300.0,44.05,44.2,44.03,44.19,12300.0
2015-01-02 14:10:00,44.21,44.21,44.09,44.09,12500.0,44.21,44.21,44.09,44.09,12500.0
2015-01-02 14:15:00,44.09,44.09,44.01,44.01,6700.0,44.09,44.09,44.01,44.01,6700.0
2015-01-02 14:20:00,44.02,44.13,44.0,44.13,11700.0,44.02,44.13,44.0,44.13,11700.0
2015-01-02 14:25:00,44.13,44.14,43.98,44.01,22100.0,44.13,44.14,43.98,44.01,22100.0
2015-01-02 14:30:00,44.01,44.09,44.0,44.09,14100.0,44.01,44.09,44.0,44.09,14100.0
2015-01-02 14:35:00,44.1,44.32,44.1,44.28,80900.0,44.1,44.32,44.1,44.28,80900.0
2015-01-02 14:40:00,44.27,44.34,44.24,44.28,18600.0,44.27,44.34,44.24,44.28,18600.0
2015-01-02 14:45:00,44.3,44.41,44.26,44.41,21200.0,44.3,44.41,44.26,44.41,21200.0
2015-01-02 14:50:00,44.42,44.45,44.32,44.34,18900.0,44.42,44.45,44.32,44.34,18900.0
2015-01-02 14:55:00,44.34,44.41,44.3,44.34,30300.0,44.34,44.41,44.3,44.34,30300.0
2015-01-02 15:00:00,44.35,44.36,44.22,44.23,20100.0,44.35,44.36,44.22,44.23,20100.0
2015-01-02 15:05:00,44.23,44.34,44.23,44.27,16500.0,44.23,44.34,44.23,44.27,16500.0
2015-01-02 15:10:00,44.27,44.28,44.14,44.16,18000.0,44.27,44.28,44.14,44.16,18000.0
2015-01-02 15:15:00,44.16,44.33,44.16,44.28,21600.0,44.16,44.33,44.16,44.28,21600.0
2015-01-02 15:20:00,44.3,44.42,44.28,44.38,20400.0,44.3,44.42,44.28,44.38,20400.0
2015-01-02 15:25:00,44.38,44.4,44.25,44.32,24600.0,44.38,44.4,44.25,44.32,24600.0
2015-01-02 15:30:00,44.3,44.55,44.19,44.52,42500.0,44.3,44.55,44.19,44.52,42500.0
2015-01-02 15:35:00,44.52,44.58,44.49,44.54,42200.0,44.52,44.58,44.49,44.54,42200.0
2015-01-02 15:40:00,44.54,44.65,44.54,44.62,26900.0,44.54,44.65,44.54,44.62,26900.0
2015-01-02 15:45:00,44.6,44.72,44.59,44.7,35000.0,44.6,44.72,44.59,44.7,35000.0
2015-01-02 15:50:00,44.69,44.7,44.59,44.63,46000.0,44.69,44.7,44.59,44.63,46000.0
2015-01-02 15:55:00,44.62,44.64,44.54,44.54,64600.0,44.62,44.64,44.54,44.54,64600.0
2015-01-05 09:30:00,43.88,43.98,43.26,43.48,73100.0,43.88,43.98,43.26,43.48,73100.0
2015-01-05 09:35:00,43.45,43.5,42.83,42.94,81600.0,43.45,43.5,42.83,42.94,81600.0
2015-01-05 09:40:00,42.89,42.95,42.67,42.9,62400.0,42.89,42.95,42.67,42.9,62400.0
2015-01-05 09:45:00,42.95,43.06,42.75,42.76,67200.0,42.95,43.06,42.75,42.76,67200.0
2015-01-05 09:50:00,42.75,42.85,42.66,42.72,38900.0,42.75,42.85,42.66,42.72,38900.0
2015-01-05 09:55:00,42.72,42.93,42.66,42.92,37000.0,42.72,42.93,42.66,42.92,37000.0
2015-01-05 10:00:00,42.9,42.94,42.75,42.84,30500.0,42.9,42.94,42.75,42.84,30500.0
2015-01-05 10:05:00,42.85,42.91,42.71,42.91,24300.0,42.85,42.91,42.71,42.91,24300.0
2015-01-05 10:10:00,42.91,42.93,42.74,42.81,31500.0,42.91,42.93,42.74,42.81,31500.0
2015-01-05 10:15:00,42.82,42.96,42.8,42.85,20000.0,42.82,42.96,42.8,42.85,20000.0
2015-01-05 10:20:00,42.88,43.02,42.86,43.01,29000.0,42.88,43.02,42.86,43.01,29000.0
2015-01-05 10:25:00,43.03,43.15,43.01,43.11,38900.0,43.03,43.15,43.01,43.11,38900.0
2015-01-05 10:30:00,43.08,43.19,43.02,43.19,26800.0,43.08,43.19,43.02,43.19,26800.0
2015-01-05 10:35:00,43.19,43.21,43.09,43.14,16000.0,43.19,43.21,43.09,43.14,16000.0
2015-01-05 10:40:00,43.19,43.24,43.03,43.05,21500.0,43.19,43.24,43.03,43.05,21500.0
2015-01-05 10:45:00,43.05,43.12,42.99,43.08,41000.0,43.05,43.12,42.99,43.08,41000.0
2015-01-05 10:50:00,43.09,43.13,43.04,43.07,20600.0,43.09,43.13,43.04,43.07,20600.0
2015-01-05 10:55:00,43.04,43.11,42.95,42.95,19400.0,43.04,43.11,42.95,42.95,19400.0
2015-01-05 11:00:00,42.95,42.97,42.8,42.82,31600.0,42.95,42.97,42.8,42.82,31600.0
2015-01-05 11:05:00,42.82,42.88,42.75,42.75,33100.0,42.82,42.88,42.75,42.75,33100.0
2015-01-05 11:10:00,42.74,42.77,42.69,42.74,32300.0,42.74,42.77,42.69,42.74,32300.0
2015-01-05 11:15:00,42.74,42.76,42.63,42.65,36300.0,42.74,42.76,42.63,42.65,36300.0
2015-01-05 11:20:00,42.66,42.71,42.65,42.69,42500.0,42.66,42.71,42.65,42.69,42500.0
2015-01-05 11:25:00,42.69,42.75,42.52,42.65,123600.0,42.69,42.75,42.52,42.65,123600.0
2015-01-05 11:30:00,42.65,42.85,42.65,42.84,49300.0,42.65,42.85,42.65,42.84,49300.0
2015-01-05 11:35:00,42.82,42.84,42.71,42.73,19100.0,42.82,42.84,42.71,42.73,19100.0
2015-01-05 11:40:00,42.74,42.84,42.71,42.83,18700.0,42.74,42.84,42.71,42.83,18700.0
2015-01-05 11:45:00,42.84,42.92,42.83,42.9,25400.0,42.84,42.92,42.83,42.9,25400.0
2015-01-05 11:50:00,42.91,43.0,42.91,43.0,26200.0,42.91,43.0,42.91,43.0,26200.0
2015-01-05 11:55:00,43.0,43.04,42.79,42.85,28400.0,43.0,43.04,42.79,42.85,28400.0
2015-01-05 12:00:00,42.86,42.88,42.76,42.76,11200.0,42.86,42.88,42.76,42.76,11200.0
2015-01-05 12:05:00,42.77,42.79,42.6,42.61,20100.0,42.77,42.79,42.6,42.61,20100.0
2015-01-05 12:10:00,42.61,42.67,42.6,42.63,16400.0,42.61,42.67,42.6,42.63,16400.0
2015-01-05 12:15:00,42.63,42.64,42.53,42.56,11800.0,42.63,42.64,42.53,42.56,11800.0
2015-01-05 12:20:00,42.57,42.57,42.35,42.35,63700.0,42.57,42.57,42.35,42.35,63700.0
2015-01-05 12:25:00,42.36,42.38,42.32,42.32,31800.0,42.36,42.38,42.32,42.32,31800.0
2015-01-05 12:30:00,42.32,42.32,42.16,42.16,37200.0,42.32,42.32,42.16,42.16,37200.0
2015-01-05 12:35:00,42.16,42.17,41.95,42.09,98400.0,42.16,42.17,41.95,42.09,98400.0
2015-01-05 12:40:00,42.09,42.19,42.03,42.14,50700.0,42.09,42.19,42.03,42.14,50700.0
2015-01-05 12:45:00,42.13,42.16,42.09,42.1,40800.0,42.13,42.16,42.09,42.1,40800.0
2015-01-05 12:50:00,42.1,42.11,41.98,41.98,40900.0,42.1,42.11,41.98,41.98,40900.0
2015-01-05 12:55:00,41.98,41.98,41.8,41.82,50100.0,41.98,41.98,41.8,41.82,50100.0
2015-01-05 13:00:00,41.83,41.84,41.71,41.72,46400.0,41.83,41.84,41.71,41.72,46400.0
2015-01-05 13:05:00,41.71,41.96,41.69,41.95,35400.0,41.71,41.96,41.69,41.95,35400.0
2015-01-05 13:10:00,41.93,41.94,41.88,41.93,23200.0,41.93,41.94,41.88,41.93,23200.0
2015-01-05 13:15:00,41.95,42.1,41.93,42.07,27600.0,41.95,42.1,41.93,42.07,27600.0
2015-01-05 13:20:00,42.06,42.1,41.98,41.98,26300.0,42.06,42.1,41.98,41.98,26300.0
2015-01-05 13:25:00,41.99,42.03,41.79,41.89,19600.0,41.99,42.03,41.79,41.89,19600.0
2015-01-05 13:30:00,41.86,41.97,41.78,41.78,29900.0,41.86,41.97,41.78,41.78,29900.0
2015-01-05 13:35:00,41.79,41.83,41.66,41.69,45600.0,41.79,41.83,41.66,41.69,45600.0
2015-01-05 13:40:00,41.69,41.72,41.61,41.66,27100.0,41.69,41.72,41.61,41.66,27100.0
2015-01-05 13:45:00,41.67,41.75,41.66,41.74,23500.0,41.67,41.75,41.66,41.74,23500.0
2015-01-05 13:50:00,41.76,41.89,41.76,41.84,19100.0,41.76,41.89,41.76,41.84,19100.0
2015-01-05 13:55:00,41.84,41.92,41.83,41.86,21100.0,41.84,41.92,41.83,41.86,21100.0
2015-01-05 14:00:00,41.85,41.96,41.82,41.93,19000.0,41.85,41.96,41.82,41.93,19000.0
2015-01-05 14:05:00,41.95,42.03,41.93,41.98,22100.0,41.95,42.03,41.93,41.98,22100.0
2015-01-05 14:10:00,41.99,41.99,41.79,41.79,20300.0,41.99,41.99,41.79,41.79,20300.0
2015-01-05 14:15:00,41.78,41.87,41.76,41.78,17700.0,41.78,41.87,41.76,41.78,17700.0
2015-01-05 14:20:00,41.79,41.85,41.76,41.82,16700.0,41.79,41.85,41.76,41.82,16700.0
2015-01-05 14:25:00,41.82,41.83,41.72,41.74,28800.0,41.82,41.83,41.72,41.74,28800.0
2015-01-05 14:30:00,41.73,41.73,41.53,41.57,44800.0,41.73,41.73,41.53,41.57,44800.0
2015-01-05 14:35:00,41.56,41.63,41.51,41.63,40000.0,41.56,41.63,41.51,41.63,40000.0
2015-01-05 14:40:00,41.64,41.71,41.55,41.55,20200.0,41.64,41.71,41.55,41.55,20200.0
2015-01-05 14:45:00,41.56,41.63,41.55,41.61,24700.0,41.56,41.63,41.55,41.61,24700.0
2015-01-05 14:50:00,41.6,41.61,41.51,41.54,22400.0,41.6,41.61,41.51,41.54,22400.0
2015-01-05 14:55:00,41.55,41.61,41.52,41.57,21500.0,41.55,41.61,41.52,41.57,21500.0
2015-01-05 15:00:00,41.57,41.59,41.55,41.59,29100.0,41.57,41.59,41.55,41.59,29100.0
2015-01-05 15:05:00,41.58,41.68,41.57,41.66,33100.0,41.58,41.68,41.57,41.66,33100.0
2015-01-05 15:10:00,41.66,41.94,41.66,41.94,53200.0,41.66,41.94,41.66,41.94,53200.0
2015-01-05 15:15:00,41.94,42.04,41.93,42.02,61600.0,41.94,42.04,41.93,42.02,61600.0
2015-01-05 15:20:00,42.04,42.14,42.03,42.11,43200.0,42.04,42.14,42.03,42.11,43200.0
2015-01-05 15:25:00,42.13,42.14,42.03,42.06,41100.0,42.13,42.14,42.03,42.06,41100.0
2015-01-05 15:30:00,42.05,42.06,41.91,41.91,66700.0,42.05,42.06,41.91,41.91,66700.0
2015-01-05 15:35:00,41.92,41.93,41.87,41.91,55000.0,41.92,41.93,41.87,41.91,55000.0
2015-01-05 15:40:00,41.91,41.94,41.82,41.85,39800.0,41.91,41.94,41.82,41.85,39800.0
2015-01-05 15:45:00,41.85,41.86,41.77,41.8,81300.0,41.85,41.86,41.77,41.8,81300.0
2015-01-05 15:50:00,41.79,41.86,41.76,41.84,86800.0,41.79,41.86,41.76,41.84,86800.0
2015-01-05 15:55:00,41.85,41.89,41.83,41.85,185200.0,41.85,41.89,41.83,41.85,185200.0
2015-01-06 09:30:00,42.01,42.01,41.55,41.91,63300.0,42.01,42.01,41.55,41.91,63300.0
2015-01-06 09:35:00,41.86,41.87,41.07,41.13,62900.0,41.86,41.87,41.07,41.13,62900.0
2015-01-06 09:40:00,41.13,41.28,40.71,40.94,168100.0,41.13,41.28,40.71,40.94,168100.0
2015-01-06 09:45:00,40.91,41.1,40.8,40.9,68300.0,40.91,41.1,40.8,40.9,68300.0
2015-01-06 09:50:00,40.92,41.25,40.79,41.23,82600.0,40.92,41.25,40.79,41.23,82600.0
2015-01-06 09:55:00,41.24,41.4,41.06,41.07,50800.0,41.24,41.4,41.06,41.07,50800.0
2015-01-06 10:00:00,41.06,41.2,40.98,41.05,66900.0,41.06,41.2,40.98,41.05,66900.0
2015-01-06 10:05:00,41.04,41.06,40.85,41.03,22100.0,41.04,41.06,40.85,41.03,22100.0
2015-01-06 10:10:00,41.05,41.21,40.96,41.17,28500.0,41.05,41.21,40.96,41.17,28500.0
2015-01-06 10:15:00,41.2,41.24,41.03,41.04,33900.0,41.2,41.24,41.03,41.04,33900.0
2015-01-06 10:20:00,41.03,41.08,40.92,40.94,34200.0,41.03,41.08,40.92,40.94,34200.0
2015-01-06 10:25:00,40.95,41.11,40.93,41.06,16500.0,40.95,41.11,40.93,41.06,16500.0
2015-01-06 10:30:00,41.05,41.14,41.0,41.06,18700.0,41.05,41.14,41.0,41.06,18700.0
2015-01-06 10:35:00,41.05,41.13,41.02,41.08,16600.0,41.05,41.13,41.02,41.08,16600.0
2015-01-06 10:40:00,41.08,41.22,41.05,41.12,35000.0,41.08,41.22,41.05,41.12,35000.0
2015-01-06 10:45:00,41.16,41.25,41.04,41.13,31500.0,41.16,41.25,41.04,41.13,31500.0
2015-01-06 10:50:00,41.09,41.39,41.08,41.24,57700.0,41.09,41.39,41.08,41.24,57700.0
2015-01-06 10:55:00,41.23,41.23,41.09,41.1,15600.0,41.23,41.23,41.09,41.1,15600.0
2015-01-06 11:00:00,41.1,41.14,40.96,41.14,24000.0,41.1,41.14,40.96,41.14,24000.0
2015-01-06 11:05:00,41.13,41.13,40.97,41.04,9700.0,41.13,41.13,40.97,41.04,9700.0
2015-01-06 11:10:00,41.01,41.07,40.98,41.07,15100.0,41.01,41.07,40.98,41.07,15100.0
2015-01-06 11:15:00,41.06,41.06,40.88,40.9,26300.0,41.06,41.06,40.88,40.9,26300.0
2015-01-06 11:20:00,40.91,40.91,40.64,40.78,45000.0,40.91,40.91,40.64,40.78,45000.0
2015-01-06 11:25:00,40.78,40.8,40.72,40.74,22700.0,40.78,40.8,40.72,40.74,22700.0
2015-01-06 11:30:00,40.76,40.76,40.61,40.65,26300.0,40.76,40.76,40.61,40.65,26300.0
2015-01-06 11:35:00,40.64,40.65,40.35,40.45,84700.0,40.64,40.65,40.35,40.45,84700.0
2015-01-06 11:40:00,40.42,40.44,40.14,40.19,95600.0,40.42,40.44,40.14,40.19,95600.0
2015-01-06 11:45:00,40.19,40.45,40.11,40.42,75700.0,40.19,40.45,40.11,40.42,75700.0
2015-01-06 11:50:00,40.45,40.54,40.22,40.43,50200.0,40.45,40.54,40.22,40.43,50200.0
2015-01-06 11:55:00,40.46,40.55,40.43,40.47,35100.0,40.46,40.55,40.43,40.47,35100.0
2015-01-06 12:00:00,40.47,40.49,40.19,40.23,26600.0,40.47,40.49,40.19,40.23,26600.0
2015-01-06 12:05:00,40.21,40.27,40.16,40.19,32100.0,40.21,40.27,40.16,40.19,32100.0
2015-01-06 12:10:00,40.19,40.19,39.88,40.04,107300.0,40.19,40.19,39.88,40.04,107300.0
2015-01-06 12:15:00,40.04,40.22,40.04,40.18,28800.0,40.04,40.22,40.04,40.18,28800.0
2015-01-06 12:20:00,40.18,40.26,40.06,40.06,34100.0,40.18,40.26,40.06,40.06,34100.0
2015-01-06 12:25:00,40.05,40.2,40.01,40.18,12300.0,40.05,40.2,40.01,40.18,12300.0
2015-01-06 12:30:00,40.17,40.18,40.09,40.14,14000.0,40.17,40.18,40.09,40.14,14000.0
2015-01-06 12:35:00,40.15,40.3,40.14,40.29,31600.0,40.15,40.3,40.14,40.29,31600.0
2015-01-06 12:40:00,40.28,40.37,40.23,40.27,19600.0,40.28,40.37,40.23,40.27,19600.0
2015-01-06 12:45:00,40.25,40.35,40.19,40.32,10600.0,40.25,40.35,40.19,40.32,10600.0
2015-01-06 12:50:00,40.31,40.41,40.27,40.34,17300.0,40.31,40.41,40.27,40.34,17300.0
2015-01-06 12:55:00,40.34,40.5,40.34,40.37,19700.0,40.34,40.5,40.34,40.37,19700.0
2015-01-06 13:00:00,40.4,40.41,40.19,40.24,24700.0,40.4,40.41,40.19,40.24,24700.0
2015-01-06 13:05:00,40.22,40.24,40.04,40.05,12500.0,40.22,40.24,40.04,40.05,12500.0
2015-01-06 13:10:00,40.04,40.13,40.04,40.13,8100.0,40.04,40.13,40.04,40.13,8100.0
2015-01-06 13:15:00,40.13,40.14,40.03,40.04,17700.0,40.13,40.14,40.03,40.04,17700.0
2015-01-06 13:20:00,40.04,40.08,39.95,39.98,21800.0,40.04,40.08,39.95,39.98,21800.0
2015-01-06 13:25:00,39.98,40.11,39.94,40.05,36100.0,39.98,40.11,39.94,40.05,36100.0
2015-01-06 13:30:00,40.05,40.11,39.97,40.02,16200.0,40.05,40.11,39.97,40.02,16200.0
2015-01-06 13:35:00,40.03,40.12,39.97,40.11,23300.0,40.03,40.12,39.97,40.11,23300.0
2015-01-06 13:40:00,40.12,40.14,40.0,40.03,17000.0,40.12,40.14,40.0,40.03,17000.0
2015-01-06 13:45:00,40.08,40.26,40.07,40.25,12400.0,40.08,40.26,40.07,40.25,12400.0
2015-01-06 13:50:00,40.23,40.36,40.17,40.26,12700.0,40.23,40.36,40.17,40.26,12700.0
2015-01-06 13:55:00,40.25,40.4,40.22,40.4,14300.0,40.25,40.4,40.22,40.4,14300.0
2015-01-06 14:00:00,40.38,40.53,40.36,40.49,32200.0,40.38,40.53,40.36,40.49,32200.0
2015-01-06 14:05:00,40.5,40.51,40.43,40.51,30100.0,40.5,40.51,40.43,40.51,30100.0
2015-01-06 14:10:00,40.52,40.53,40.39,40.4,30500.0,40.52,40.53,40.39,40.4,30500.0
2015-01-06 14:15:00,40.39,40.45,40.34,40.42,16300.0,40.39,40.45,40.34,40.42,16300.0
2015-01-06 14:20:00,40.43,40.56,40.42,40.52,14900.0,40.43,40.56,40.42,40.52,14900.0
2015-01-06 14:25:00,40.53,40.62,40.47,40.62,19200.0,40.53,40.62,40.47,40.62,19200.0
2015-01-06 14:30:00,40.61,40.7,40.49,40.49,25500.0,40.61,40.7,40.49,40.49,25500.0
2015-01-06 14:35:00,40.49,40.68,40.46,40.67,17200.0,40.49,40.68,40.46,40.67,17200.0
2015-01-06 14:40:00,40.68,40.82,40.68,40.8,24600.0,40.68,40.82,40.68,40.8,24600.0
2015-01-06 14:45:00,40.8,41.02,40.8,41.0,69900.0,40.8,41.02,40.8,41.0,69900.0
2015-01-06 14:50:00,40.99,40.99,40.87,40.91,21700.0,40.99,40.99,40.87,40.91,21700.0
2015-01-06 14:55:00,40.9,40.91,40.68,40.72,30000.0,40.9,40.91,40.68,40.72,30000.0
2015-01-06 15:00:00,40.69,40.75,40.67,40.7,15800.0,40.69,40.75,40.67,40.7,15800.0
2015-01-06 15:05:00,40.73,40.75,40.5,40.51,51000.0,40.73,40.75,40.5,40.51,51000.0
2015-01-06 15:10:00,40.53,40.69,40.53,40.68,13200.0,40.53,40.69,40.53,40.68,13200.0
2015-01-06 15:15:00,40.7,40.8,40.67,40.78,22600.0,40.7,40.8,40.67,40.78,22600.0
2015-01-06 15:20:00,40.75,41.3,40.75,41.21,214700.0,40.75,41.3,40.75,41.21,214700.0
2015-01-06 15:25:00,41.21,41.43,41.09,41.43,103900.0,41.21,41.43,41.09,41.43,103900.0
2015-01-06 15:30:00,41.42,41.56,41.25,41.25,91700.0,41.42,41.56,41.25,41.25,91700.0
2015-01-06 15:35:00,41.26,41.27,41.07,41.08,65600.0,41.26,41.27,41.07,41.08,65600.0
2015-01-06 15:40:00,41.08,41.19,41.07,41.18,54800.0,41.08,41.19,41.07,41.18,54800.0
2015-01-06 15:45:00,41.17,41.23,40.98,41.01,86100.0,41.17,41.23,40.98,41.01,86100.0
2015-01-06 15:50:00,40.99,41.04,40.95,40.95,90300.0,40.99,41.04,40.95,40.95,90300.0
2015-01-06 15:55:00,40.96,40.96,40.84,40.84,102300.0,40.96,40.96,40.84,40.84,102300.0
2015-01-07 09:30:00,42.0,42.05,41.55,41.79,85700.0,42.0,42.05,41.55,41.79,85700.0
2015-01-07 09:35:00,41.79,42.19,41.79,42.05,91600.0,41.79,42.19,41.79,42.05,91600.0
2015-01-07 09:40:00,42.04,42.07,41.55,41.88,77200.0,42.04,42.07,41.55,41.88,77200.0
2015-01-07 09:45:00,41.87,41.99,41.69,41.91,57000.0,41.87,41.99,41.69,41.91,57000.0
2015-01-07 09:50:00,41.93,42.09,41.77,41.83,74000.0,41.93,42.09,41.77,41.83,74000.0
2015-01-07 09:55:00,41.82,42.07,41.68,42.07,62500.0,41.82,42.07,41.68,42.07,62500.0
2015-01-07 10:00:00,42.09,42.47,42.09,42.41,138300.0,42.09,42.47,42.09,42.41,138300.0
2015-01-07 10:05:00,42.38,42.46,42.29,42.34,100800.0,42.38,42.46,42.29,42.34,100800.0
2015-01-07 10:10:00,42.34,42.37,41.91,41.94,44500.0,42.34,42.37,41.91,41.94,44500.0
2015-01-07 10:15:00,41.93,42.13,41.9,42.11,39200.0,41.93,42.13,41.9,42.11,39200.0
2015-01-07 10:20:00,42.11,42.11,41.79,41.92,28400.0,42.11,42.11,41.79,41.92,28400.0
2015-01-07 10:25:00,41.91,41.95,41.79,41.92,23400.0,41.91,41.95,41.79,41.92,23400.0
2015-01-07 10:30:00,41.94,41.94,41.63,41.93,38800.0,41.94,41.94,41.63,41.93,38800.0
2015-01-07 10:35:00,41.93,42.02,41.7,41.72,27400.0,41.93,42.02,41.7,41.72,27400.0
2015-01-07 10:40:00,41.71,41.81,41.44,41.8,57100.0,41.71,41.81,41.44,41.8,57100.0
2015-01-07 10:45:00,41.83,41.87,41.72,41.81,33300.0,41.83,41.87,41.72,41.81,33300.0
2015-01-07 10:50:00,41.81,41.94,41.71,41.87,37900.0,41.81,41.94,41.71,41.87,37900.0
2015-01-07 10:55:00,41.86,41.88,41.53,41.67,21300.0,41.86,41.88,41.53,41.67,21300.0
2015-01-07 11:00:00,41.69,41.79,41.51,41.58,26100.0,41.69,41.79,41.51,41.58,26100.0
2015-01-07 11:05:00,41.57,41.67,41.51,41.6,31300.0,41.57,41.67,41.51,41.6,31300.0
2015-01-07 11:10:00,41.58,41.69,41.5,41.5,14400.0,41.58,41.69,41.5,41.5,14400.0
2015-01-07 11:15:00,41.54,41.72,41.54,41.64,14900.0,41.54,41.72,41.54,41.64,14900.0
2015-01-07 11:20:00,41.64,41.71,41.55,41.71,13200.0,41.64,41.71,41.55,41.71,13200.0
2015-01-07 11:25:00,41.73,41.74,41.5,41.64,25700.0,41.73,41.74,41.5,41.64,25700.0
2015-01-07 11:30:00,41.62,41.72,41.58,41.69,14800.0,41.62,41.72,41.58,41.69,14800.0
2015-01-07 11:35:00,41.65,41.73,41.59,41.61,19000.0,41.65,41.73,41.59,41.61,19000.0
2015-01-07 11:40:00,41.62,41.71,41.6,41.65,12900.0,41.62,41.71,41.6,41.65,12900.0
2015-01-07 11:45:00,41.63,41.68,41.57,41.64,20800.0,41.63,41.68,41.57,41.64,20800.0
2015-01-07 11:50:00,41.64,41.69,41.58,41.68,30700.0,41.64,41.69,41.58,41.68,30700.0
2015-01-07 11:55:00,41.67,41.79,41.64,41.74,21600.0,41.67,41.79,41.64,41.74,21600.0
2015-01-07 12:00:00,41.75,41.85,41.69,41.79,34400.0,41.75,41.85,41.69,41.79,34400.0
2015-01-07 12:05:00,41.78,41.93,41.78,41.79,53600.0,41.78,41.93,41.78,41.79,53600.0
2015-01-07 12:10:00,41.81,41.84,41.71,41.76,24400.0,41.81,41.84,41.71,41.76,24400.0
2015-01-07 12:15:00,41.74,41.92,41.74,41.9,21100.0,41.74,41.92,41.74,41.9,21100.0
2015-01-07 12:20:00,41.9,41.96,41.85,41.95,35200.0,41.9,41.96,41.85,41.95,35200.0
2015-01-07 12:25:00,41.96,42.08,41.88,42.0,26000.0,41.96,42.08,41.88,42.0,26000.0
2015-01-07 12:30:00,41.99,42.06,41.89,41.93,41000.0,41.99,42.06,41.89,41.93,41000.0
2015-01-07 12:35:00,41.95,42.05,41.95,41.97,26300.0,41.95,42.05,41.95,41.97,26300.0
2015-01-07 12:40:00,41.98,42.0,41.92,41.93,20100.0,41.98,42.0,41.92,41.93,20100.0
2015-01-07 12:45:00,41.93,41.93,41.73,41.79,24300.0,41.93,41.93,41.73,41.79,24300.0
2015-01-07 12:50:00,41.78,41.93,41.78,41.93,15400.0,41.78,41.93,41.78,41.93,15400.0
2015-01-07 12:55:00,41.92,41.93,41.8,41.85,12100.0,41.92,41.93,41.8,41.85,12100.0
2015-01-07 13:00:00,41.86,41.93,41.82,41.85,20500.0,41.86,41.93,41.82,41.85,20500.0
2015-01-07 13:05:00,41.84,41.85,41.73,41.8,18200.0,41.84,41.85,41.73,41.8,18200.0
2015-01-07 13:10:00,41.77,41.83,41.75,41.75,10800.0,41.77,41.83,41.75,41.75,10800.0
2015-01-07 13:15:00,41.76,41.82,41.76,41.81,9900.0,41.76,41.82,41.76,41.81,9900.0
2015-01-07 13:20:00,41.78,41.79,41.59,41.62,26600.0,41.78,41.79,41.59,41.62,26600.0
2015-01-07 13:25:00,41.61,41.7,41.6,41.6,30900.0,41.61,41.7,41.6,41.6,30900.0
2015-01-07 13:30:00,41.62,41.71,41.62,41.7,33100.0,41.62,41.71,41.62,41.7,33100.0
2015-01-07 13:35:00,41.7,41.7,41.6,41.6,17800.0,41.7,41.7,41.6,41.6,17800.0
2015-01-07 13:40:00,41.59,41.59,41.5,41.51,23100.0,41.59,41.59,41.5,41.51,23100.0
2015-01-07 13:45:00,41.52,41.76,41.51,41.76,17900.0,41.52,41.76,41.51,41.76,17900.0
2015-01-07 13:50:00,41.75,41.77,41.56,41.64,16700.0,41.75,41.77,41.56,41.64,16700.0
2015-01-07 13:55:00,41.61,41.67,41.55,41.58,10600.0,41.61,41.67,41.55,41.58,10600.0
2015-01-07 14:00:00,41.61,41.72,41.55,41.65,25900.0,41.61,41.72,41.55,41.65,25900.0
2015-01-07 14:05:00,41.63,41.68,41.52,41.61,16200.0,41.63,41.68,41.52,41.61,16200.0
2015-01-07 14:10:00,41.63,41.68,41.56,41.58,11000.0,41.63,41.68,41.56,41.58,11000.0
2015-01-07 14:15:00,41.59,41.67,41.53,41.61,11800.0,41.59,41.67,41.53,41.61,11800.0
2015-01-07 14:20:00,41.61,41.67,41.45,41.51,31100.0,41.61,41.67,41.45,41.51,31100.0
2015-01-07 14:25:00,41.5,41.55,41.4,41.48,16200.0,41.5,41.55,41.4,41.48,16200.0
2015-01-07 14:30:00,41.49,41.84,41.49,41.79,26500.0,41.49,41.84,41.49,41.79,26500.0
2015-01-07 14:35:00,41.77,41.81,41.7,41.79,30000.0,41.77,41.81,41.7,41.79,30000.0
2015-01-07 14:40:00,41.79,41.82,41.73,41.79,15200.0,41.79,41.82,41.73,41.79,15200.0
2015-01-07 14:45:00,41.8,41.88,41.77,41.85,31800.0,41.8,41.88,41.77,41.85,31800.0
2015-01-07 14:50:00,41.85,41.86,41.68,41.71,17700.0,41.85,41.86,41.68,41.71,17700.0
2015-01-07 14:55:00,41.71,41.8,41.69,41.72,26100.0,41.71,41.8,41.69,41.72,26100.0
2015-01-07 15:00:00,41.72,41.8,41.69,41.7,18400.0,41.72,41.8,41.69,41.7,18400.0
2015-01-07 15:05:00,41.69,41.89,41.69,41.89,22400.0,41.69,41.89,41.69,41.89,22400.0
2015-01-07 15:10:00,41.87,41.87,41.74,41.75,33400.0,41.87,41.87,41.74,41.75,33400.0
2015-01-07 15:15:00,41.75,41.85,41.74,41.82,27100.0,41.75,41.85,41.74,41.82,27100.0
2015-01-07 15:20:00,41.82,41.83,41.75,41.76,12900.0,41.82,41.83,41.75,41.76,12900.0
2015-01-07 15:25:00,41.75,41.87,41.73,41.84,30100.0,41.75,41.87,41.73,41.84,30100.0
2015-01-07 15:30:00,41.84,41.88,41.77,41.83,29500.0,41.84,41.88,41.77,41.83,29500.0
2015-01-07 15:35:00,41.82,41.82,41.76,41.78,32800.0,41.82,41.82,41.76,41.78,32800.0
2015-01-07 15:40:00,41.78,41.79,41.7,41.75,34900.0,41.78,41.79,41.7,41.75,34900.0
2015-01-07 15:45:00,41.74,41.81,41.71,41.78,32600.0,41.74,41.81,41.71,41.78,32600.0
2015-01-07 15:50:00,41.79,41.81,41.7,41.75,46200.0,41.79,41.81,41.7,41.75,46200.0
2015-01-07 15:55:00,41.74,41.77,41.69,41.75,75500.0,41.74,41.77,41.69,41.75,75500.0
2015-01-08 09:30:00,42.39,42.44,42.16,42.2,62800.0,42.39,42.44,42.16,42.2,62800.0
2015-01-08 09:35:00,42.18,42.25,42.03,42.09,36300.0,42.18,42.25,42.03,42.09,36300.0
2015-01-08 09:40:00,42.13,42.37,42.08,42.33,32000.0,42.13,42.37,42.08,42.33,32000.0
2015-01-08 09:45:00,42.31,42.38,42.23,42.26,32200.0,42.31,42.38,42.23,42.26,32200.0
2015-01-08 09:50:00,42.29,42.38,42.18,42.37,25200.0,42.29,42.38,42.18,42.37,25200.0
2015-01-08 09:55:00,42.37,42.7,42.36,42.7,58800.0,42.37,42.7,42.36,42.7,58800.0
2015-01-08 10:00:00,42.71,42.91,42.63,42.88,81200.0,42.71,42.91,42.63,42.88,81200.0
2015-01-08 10:05:00,42.87,43.09,42.86,43.08,55300.0,42.87,43.09,42.86,43.08,55300.0
2015-01-08 10:10:00,43.05,43.34,43.03,43.29,61200.0,43.05,43.34,43.03,43.29,61200.0
2015-01-08 10:15:00,43.25,43.27,43.06,43.11,38100.0,43.25,43.27,43.06,43.11,38100.0
2015-01-08 10:20:00,43.09,43.09,42.93,42.96,18700.0,43.09,43.09,42.93,42.96,18700.0
2015-01-08 10:25:00,42.95,43.01,42.81,42.85,18800.0,42.95,43.01,42.81,42.85,18800.0
2015-01-08 10:30:00,42.83,42.95,42.83,42.92,17200.0,42.83,42.95,42.83,42.92,17200.0
2015-01-08 10:35:00,42.93,42.99,42.8,42.81,31600.0,42.93,42.99,42.8,42.81,31600.0
2015-01-08 10:40:00,42.82,42.99,42.77,42.96,22900.0,42.82,42.99,42.77,42.96,22900.0
2015-01-08 10:45:00,42.96,43.0,42.84,42.9,27200.0,42.96,43.0,42.84,42.9,27200.0
2015-01-08 10:50:00,42.92,42.92,42.8,42.86,19200.0,42.92,42.92,42.8,42.86,19200.0
2015-01-08 10:55:00,42.87,42.94,42.86,42.93,23600.0,42.87,42.94,42.86,42.93,23600.0
2015-01-08 11:00:00,42.93,42.99,42.92,42.97,25700.0,42.93,42.99,42.92,42.97,25700.0
2015-01-08 11:05:00,42.98,43.14,42.97,43.01,32500.0,42.98,43.14,42.97,43.01,32500.0
2015-01-08 11:10:00,43.04,43.09,42.94,42.94,21000.0,43.04,43.09,42.94,42.94,21000.0
2015-01-08 11:15:00,42.94,43.01,42.92,42.99,17300.0,42.94,43.01,42.92,42.99,17300.0
2015-01-08 11:20:00,42.99,43.02,42.89,42.97,12900.0,42.99,43.02,42.89,42.97,12900.0
2015-01-08 11:25:00,42.99,43.05,42.89,42.99,33700.0,42.99,43.05,42.89,42.99,33700.0
2015-01-08 11:30:00,42.99,43.06,42.98,43.03,18100.0,42.99,43.06,42.98,43.03,18100.0
2015-01-08 11:35:00,43.01,43.15,42.98,43.13,19500.0,43.01,43.15,42.98,43.13,19500.0
2015-01-08 11:40:00,43.14,43.15,42.95,42.99,9600.0,43.14,43.15,42.95,42.99,9600.0
2015-01-08 11:45:00,42.99,43.08,42.97,42.98,12900.0,42.99,43.08,42.97,42.98,12900.0
2015-01-08 11:50:00,42.96,43.0,42.93,42.98,4300.0,42.96,43.0,42.93,42.98,4300.0
2015-01-08 11:55:00,42.97,43.08,42.97,43.03,7700.0,42.97,43.08,42.97,43.03,7700.0
2015-01-08 12:00:00,43.02,43.16,43.01,43.14,21100.0,43.02,43.16,43.01,43.14,21100.0
2015-01-08 12:05:00,43.15,43.26,43.14,43.21,39800.0,43.15,43.26,43.14,43.21,39800.0
2015-01-08 12:10:00,43.22,43.25,43.2,43.22,13800.0,43.22,43.25,43.2,43.22,13800.0
2015-01-08 12:15:00,43.21,43.25,43.19,43.22,43100.0,43.21,43.25,43.19,43.22,43100.0
2015-01-08 12:20:00,43.21,43.23,43.2,43.2,18000.0,43.21,43.23,43.2,43.2,18000.0
2015-01-08 12:25:00,43.21,43.42,43.21,43.42,30300.0,43.21,43.42,43.21,43.42,30300.0
2015-01-08 12:30:00,43.41,43.44,43.36,43.41,13000.0,43.41,43.44,43.36,43.41,13000.0
2015-01-08 12:35:00,43.41,43.66,43.4,43.62,43200.0,43.41,43.66,43.4,43.62,43200.0
2015-01-08 12:40:00,43.62,43.63,43.52,43.6,25000.0,43.62,43.63,43.52,43.6,25000.0
2015-01-08 12:45:00,43.61,43.68,43.59,43.6,22400.0,43.61,43.68,43.59,43.6,22400.0
2015-01-08 12:50:00,43.6,43.6,43.48,43.5,13300.0,43.6,43.6,43.48,43.5,13300.0
2015-01-08 12:55:00,43.49,43.52,43.45,43.47,7500.0,43.49,43.52,43.45,43.47,7500.0
2015-01-08 13:00:00,43.47,43.48,43.35,43.35,8600.0,43.47,43.48,43.35,43.35,8600.0
2015-01-08 13:05:00,43.37,43.49,43.37,43.49,25300.0,43.37,43.49,43.37,43.49,25300.0
2015-01-08 13:10:00,43.48,43.48,43.39,43.41,26600.0,43.48,43.48,43.39,43.41,26600.0
2015-01-08 13:15:00,43.43,43.47,43.4,43.47,11400.0,43.43,43.47,43.4,43.47,11400.0
2015-01-08 13:20:00,43.49,43.58,43.46,43.56,26500.0,43.49,43.58,43.46,43.56,26500.0
2015-01-08 13:25:00,43.57,43.63,43.55,43.61,14600.0,43.57,43.63,43.55,43.61,14600.0
2015-01-08 13:30:00,43.6,43.64,43.57,43.57,8000.0,43.6,43.64,43.57,43.57,8000.0
2015-01-08 13:35:00,43.56,43.57,43.53,43.56,6200.0,43.56,43.57,43.53,43.56,6200.0
2015-01-08 13:40:00,43.56,43.57,43.5,43.5,12000.0,43.56,43.57,43.5,43.5,12000.0
2015-01-08 13:45:00,43.5,43.5,43.35,43.38,15000.0,43.5,43.5,43.35,43.38,15000.0
2015-01-08 13:50:00,43.38,43.42,43.38,43.39,13400.0,43.38,43.42,43.38,43.39,13400.0
2015-01-08 13:55:00,43.38,43.4,43.15,43.21,43000.0,43.38,43.4,43.15,43.21,43000.0
2015-01-08 14:00:00,43.2,43.24,43.18,43.24,11700.0,43.2,43.24,43.18,43.24,11700.0
2015-01-08 14:05:00,43.24,43.38,43.24,43.38,16400.0,43.24,43.38,43.24,43.38,16400.0
2015-01-08 14:10:00,43.39,43.4,43.28,43.28,11800.0,43.39,43.4,43.28,43.28,11800.0
2015-01-08 14:15:00,43.28,43.33,43.26,43.29,7900.0,43.28,43.33,43.26,43.29,7900.0
2015-01-08 14:20:00,43.28,43.47,43.28,43.47,10100.0,43.28,43.47,43.28,43.47,10100.0
2015-01-08 14:25:00,43.47,43.59,43.47,43.59,13500.0,43.47,43.59,43.47,43.59,13500.0
2015-01-08 14:30:00,43.58,43.65,43.57,43.59,8500.0,43.58,43.65,43.57,43.59,8500.0
2015-01-08 14:35:00,43.59,43.6,43.56,43.6,9600.0,43.59,43.6,43.56,43.6,9600.0
2015-01-08 14:40:00,43.6,43.62,43.57,43.61,8300.0,43.6,43.62,43.57,43.61,8300.0
2015-01-08 14:45:00,43.61,43.62,43.54,43.55,17300.0,43.61,43.62,43.54,43.55,17300.0
2015-01-08 14:50:00,43.55,43.56,43.5,43.5,12000.0,43.55,43.56,43.5,43.5,12000.0
2015-01-08 14:55:00,43.51,43.51,43.45,43.48,12400.0,43.51,43.51,43.45,43.48,12400.0
2015-01-08 15:00:00,43.48,43.56,43.48,43.53,11300.0,43.48,43.56,43.48,43.53,11300.0
2015-01-08 15:05:00,43.52,43.53,43.47,43.47,18700.0,43.52,43.53,43.47,43.47,18700.0
2015-01-08 15:10:00,43.47,43.55,43.47,43.55,14700.0,43.47,43.55,43.47,43.55,14700.0
2015-01-08 15:15:00,43.55,43.55,43.44,43.45,20200.0,43.55,43.55,43.44,43.45,20200.0
2015-01-08 15:20:00,43.46,43.46,43.39,43.41,24100.0,43.46,43.46,43.39,43.41,24100.0
2015-01-08 15:25:00,43.4,43.42,43.38,43.41,15500.0,43.4,43.42,43.38,43.41,15500.0
2015-01-08 15:30:00,43.41,43.44,43.35,43.36,33900.0,43.41,43.44,43.35,43.36,33900.0
2015-01-08 15:35:00,43.36,43.37,43.26,43.27,44000.0,43.36,43.37,43.26,43.27,44000.0
2015-01-08 15:40:00,43.26,43.35,43.23,43.3,36200.0,43.26,43.35,43.23,43.3,36200.0
2015-01-08 15:45:00,43.31,43.36,43.3,43.3,57200.0,43.31,43.36,43.3,43.3,57200.0
2015-01-08 15:50:00,43.31,43.55,43.3,43.54,114300.0,43.31,43.55,43.3,43.54,114300.0
2015-01-08 15:55:00,43.54,43.68,43.52,43.63,180900.0,43.54,43.68,43.52,43.63,180900.0
2015-01-09 09:30:00,43.91,44.0,43.66,43.81,62200.0,43.91,44.0,43.66,43.81,62200.0
2015-01-09 09:35:00,43.8,43.98,43.62,43.98,22600.0,43.8,43.98,43.62,43.98,22600.0
2015-01-09 09:40:00,43.92,44.15,43.92,43.97,77400.0,43.92,44.15,43.92,43.97,77400.0
2015-01-09 09:45:00,43.98,44.07,43.51,43.59,33400.0,43.98,44.07,43.51,43.59,33400.0
2015-01-09 09:50:00,43.53,43.74,43.52,43.74,21600.0,43.53,43.74,43.52,43.74,21600.0
2015-01-09 09:55:00,43.71,43.73,43.48,43.49,28600.0,43.71,43.73,43.48,43.49,28600.0
2015-01-09 10:00:00,43.49,43.49,43.3,43.44,24800.0,43.49,43.49,43.3,43.44,24800.0
2015-01-09 10:05:00,43.44,43.48,43.35,43.48,27400.0,43.44,43.48,43.35,43.48,27400.0
2015-01-09 10:10:00,43.47,43.59,43.37,43.45,40300.0,43.47,43.59,43.37,43.45,40300.0
2015-01-09 10:15:00,43.47,43.6,43.4,43.53,20700.0,43.47,43.6,43.4,43.53,20700.0
2015-01-09 10:20:00,43.49,43.6,43.48,43.53,15800.0,43.49,43.6,43.48,43.53,15800.0
2015-01-09 10:25:00,43.52,43.54,43.17,43.22,23000.0,43.52,43.54,43.17,43.22,23000.0
2015-01-09 10:30:00,43.2,43.36,43.12,43.34,29400.0,43.2,43.36,43.12,43.34,29400.0
2015-01-09 10:35:00,43.34,43.44,43.31,43.35,7700.0,43.34,43.44,43.31,43.35,7700.0
2015-01-09 10:40:00,43.34,43.4,43.23,43.34,17300.0,43.34,43.4,43.23,43.34,17300.0
2015-01-09 10:45:00,43.28,43.35,43.24,43.24,14100.0,43.28,43.35,43.24,43.24,14100.0
2015-01-09 10:50:00,43.25,43.43,43.23,43.39,20100.0,43.25,43.43,43.23,43.39,20100.0
2015-01-09 10:55:00,43.41,43.5,43.39,43.47,12700.0,43.41,43.5,43.39,43.47,12700.0
2015-01-09 11:00:00,43.49,43.49,43.18,43.21,18400.0,43.49,43.49,43.18,43.21,18400.0
2015-01-09 11:05:00,43.22,43.3,43.18,43.2,18000.0,43.22,43.3,43.18,43.2,18000.0
2015-01-09 11:10:00,43.18,43.23,43.03,43.05,29200.0,43.18,43.23,43.03,43.05,29200.0
2015-01-09 11:15:00,43.04,43.04,42.88,42.99,29600.0,43.04,43.04,42.88,42.99,29600.0
2015-01-09 11:20:00,42.96,42.96,42.83,42.92,27100.0,42.96,42.96,42.83,42.92,27100.0
2015-01-09 11:25:00,42.91,43.0,42.9,42.97,9200.0,42.91,43.0,42.9,42.97,9200.0
2015-01-09 11:30:00,42.96,43.14,42.91,43.14,17400.0,42.96,43.14,42.91,43.14,17400.0
2015-01-09 11:35:00,43.11,43.23,43.07,43.23,19200.0,43.11,43.23,43.07,43.23,19200.0
2015-01-09 11:40:00,43.22,43.22,43.12,43.16,9200.0,43.22,43.22,43.12,43.16,9200.0
2015-01-09 11:45:00,43.17,43.29,43.14,43.26,12700.0,43.17,43.29,43.14,43.26,12700.0
2015-01-09 11:50:00,43.23,43.24,43.18,43.23,5300.0,43.23,43.24,43.18,43.23,5300.0
2015-01-09 11:55:00,43.23,43.23,43.13,43.22,14100.0,43.23,43.23,43.13,43.22,14100.0
2015-01-09 12:00:00,43.2,43.25,43.15,43.25,6500.0,43.2,43.25,43.15,43.25,6500.0
2015-01-09 12:05:00,43.24,43.53,43.22,43.52,27300.0,43.24,43.53,43.22,43.52,27300.0
2015-01-09 12:10:00,43.54,43.58,43.5,43.57,9600.0,43.54,43.58,43.5,43.57,9600.0
2015-01-09 12:15:00,43.56,43.6,43.51,43.53,14600.0,43.56,43.6,43.51,43.53,14600.0
2015-01-09 12:20:00,43.5,43.51,43.41,43.42,6300.0,43.5,43.51,43.41,43.42,6300.0
2015-01-09 12:25:00,43.44,43.47,43.39,43.42,5300.0,43.44,43.47,43.39,43.42,5300.0
2015-01-09 12:30:00,43.41,43.44,43.28,43.28,7100.0,43.41,43.44,43.28,43.28,7100.0
2015-01-09 12:35:00,43.26,43.34,43.25,43.34,5200.0,43.26,43.34,43.25,43.34,5200.0
2015-01-09 12:40:00,43.35,43.39,43.33,43.34,15600.0,43.35,43.39,43.33,43.34,15600.0
2015-01-09 12:45:00,43.36,43.45,43.36,43.4,7900.0,43.36,43.45,43.36,43.4,7900.0
2015-01-09 12:50:00,43.43,43.43,43.29,43.33,8200.0,43.43,43.43,43.29,43.33,8200.0
2015-01-09 12:55:00,43.32,43.37,43.31,43.37,14600.0,43.32,43.37,43.31,43.37,14600.0
2015-01-09 13:00:00,43.37,43.45,43.33,43.43,14100.0,43.37,43.45,43.33,43.43,14100.0
2015-01-09 13:05:00,43.42,43.47,43.4,43.46,6800.0,43.42,43.47,43.4,43.46,6800.0
2015-01-09 13:10:00,43.46,43.58,43.43,43.56,17000.0,43.46,43.58,43.43,43.56,17000.0
2015-01-09 13:15:00,43.58,43.61,43.53,43.57,17100.0,43.58,43.61,43.53,43.57,17100.0
2015-01-09 13:20:00,43.59,43.6,43.48,43.48,4800.0,43.59,43.6,43.48,43.48,4800.0
2015-01-09 13:25:00,43.47,43.48,43.41,43.44,4400.0,43.47,43.48,43.41,43.44,4400.0
2015-01-09 13:30:00,43.45,43.56,43.45,43.45,7700.0,43.45,43.56,43.45,43.45,7700.0
2015-01-09 13:35:00,43.45,43.48,43.42,43.46,5400.0,43.45,43.48,43.42,43.46,5400.0
2015-01-09 13:40:00,43.48,43.53,43.41,43.45,15100.0,43.48,43.53,43.41,43.45,15100.0
2015-01-09 13:45:00,43.46,43.6,43.46,43.59,15200.0,43.46,43.6,43.46,43.59,15200.0
2015-01-09 13:50:00,43.57,43.7,43.57,43.64,14200.0,43.57,43.7,43.57,43.64,14200.0
2015-01-09 13:55:00,43.65,43.72,43.62,43.68,19200.0,43.65,43.72,43.62,43.68,19200.0
2015-01-09 14:00:00,43.68,43.74,43.62,43.73,14100.0,43.68,43.74,43.62,43.73,14100.0
2015-01-09 14:05:00,43.74,43.81,43.72,43.78,11500.0,43.74,43.81,43.72,43.78,11500.0
2015-01-09 14:10:00,43.77,43.83,43.75,43.83,15400.0,43.77,43.83,43.75,43.83,15400.0
2015-01-09 14:15:00,43.82,43.85,43.81,43.82,4200.0,43.82,43.85,43.81,43.82,4200.0
2015-01-09 14:20:00,43.81,43.81,43.73,43.8,10200.0,43.81,43.81,43.73,43.8,10200.0
2015-01-09 14:25:00,43.8,43.8,43.73,43.74,5800.0,43.8,43.8,43.73,43.74,5800.0
2015-01-09 14:30:00,43.74,43.74,43.62,43.69,10800.0,43.74,43.74,43.62,43.69,10800.0
2015-01-09 14:35:00,43.7,43.79,43.65,43.78,9400.0,43.7,43.79,43.65,43.78,9400.0
2015-01-09 14:40:00,43.78,43.8,43.69,43.71,6300.0,43.78,43.8,43.69,43.71,6300.0
2015-01-09 14:45:00,43.72,43.74,43.67,43.68,8500.0,43.72,43.74,43.67,43.68,8500.0
2015-01-09 14:50:00,43.7,43.81,43.7,43.8,7200.0,43.7,43.81,43.7,43.8,7200.0
2015-01-09 14:55:00,43.81,43.98,43.81,43.98,34500.0,43.81,43.98,43.81,43.98,34500.0
2015-01-09 15:00:00,43.97,44.3,43.97,44.28,53400.0,43.97,44.3,43.97,44.28,53400.0
2015-01-09 15:05:00,44.26,44.3,44.23,44.29,28100.0,44.26,44.3,44.23,44.29,28100.0
2015-01-09 15:10:00,44.29,44.39,44.28,44.37,33100.0,44.29,44.39,44.28,44.37,33100.0
2015-01-09 15:15:00,44.37,44.44,44.35,44.39,50300.0,44.37,44.44,44.35,44.39,50300.0
2015-01-09 15:20:00,44.39,44.43,44.38,44.4,25900.0,44.39,44.43,44.38,44.4,25900.0
2015-01-09 15:25:00,44.4,44.4,44.31,44.36,33300.0,44.4,44.4,44.31,44.36,33300.0
2015-01-09 15:30:00,44.36,44.37,44.24,44.24,26700.0,44.36,44.37,44.24,44.24,26700.0
2015-01-09 15:35:00,44.24,44.3,44.18,44.2,43700.0,44.24,44.3,44.18,44.2,43700.0
2015-01-09 15:40:00,44.21,44.31,44.15,44.16,37100.0,44.21,44.31,44.15,44.16,37100.0
2015-01-09 15:45:00,44.16,44.23,44.13,44.19,52600.0,44.16,44.23,44.13,44.19,52600.0
2015-01-09 15:50:00,44.17,44.26,44.17,44.25,67200.0,44.17,44.26,44.17,44.25,67200.0
2015-01-09 15:55:00,44.24,44.26,44.17,44.2,98000.0,44.24,44.26,44.17,44.2,98000.0
2015-01-12 09:30:00,43.81,43.89,43.1,43.12,70300.0,43.81,43.89,43.1,43.12,70300.0
2015-01-12 09:35:00,43.18,43.24,42.71,42.98,40600.0,43.18,43.24,42.71,42.98,40600.0
2015-01-12 09:40:00,43.0,43.05,42.78,42.99,25600.0,43.0,43.05,42.78,42.99,25600.0
2015-01-12 09:45:00,42.97,42.97,42.6,42.69,30600.0,42.97,42.97,42.6,42.69,30600.0
2015-01-12 09:50:00,42.68,42.68,42.51,42.56,20200.0,42.68,42.68,42.51,42.56,20200.0
2015-01-12 09:55:00,42.54,42.55,42.26,42.35,33300.0,42.54,42.55,42.26,42.35,33300.0
2015-01-12 10:00:00,42.35,42.48,42.15,42.44,30400.0,42.35,42.48,42.15,42.44,30400.0
2015-01-12 10:05:00,42.4,42.56,42.31,42.55,33600.0,42.4,42.56,42.31,42.55,33600.0
2015-01-12 10:10:00,42.5,42.58,42.26,42.26,18800.0,42.5,42.58,42.26,42.26,18800.0
2015-01-12 10:15:00,42.27,42.4,42.24,42.36,12700.0,42.27,42.4,42.24,42.36,12700.0
2015-01-12 10:20:00,42.36,42.44,42.29,42.38,19800.0,42.36,42.44,42.29,42.38,19800.0
2015-01-12 10:25:00,42.42,42.46,42.36,42.4,10400.0,42.42,42.46,42.36,42.4,10400.0
2015-01-12 10:30:00,42.36,42.36,42.21,42.34,22800.0,42.36,42.36,42.21,42.34,22800.0
2015-01-12 10:35:00,42.35,42.43,42.28,42.39,19200.0,42.35,42.43,42.28,42.39,19200.0
2015-01-12 10:40:00,42.41,42.58,42.36,42.52,15300.0,42.41,42.58,42.36,42.52,15300.0
2015-01-12 10:45:00,42.52,42.56,42.43,42.43,21200.0,42.52,42.56,42.43,42.43,21200.0
2015-01-12 10:50:00,42.41,42.48,42.31,42.4,18800.0,42.41,42.48,42.31,42.4,18800.0
2015-01-12 10:55:00,42.4,42.6,42.38,42.6,4800.0,42.4,42.6,42.38,42.6,4800.0
2015-01-12 11:00:00,42.59,42.88,42.56,42.85,75400.0,42.59,42.88,42.56,42.85,75400.0
2015-01-12 11:05:00,42.86,42.93,42.76,42.8,48500.0,42.86,42.93,42.76,42.8,48500.0
2015-01-12 11:10:00,42.82,42.88,42.69,42.69,35600.0,42.82,42.88,42.69,42.69,35600.0
2015-01-12 11:15:00,42.7,42.72,42.59,42.6,36300.0,42.7,42.72,42.59,42.6,36300.0
2015-01-12 11:20:00,42.6,42.66,42.56,42.61,19500.0,42.6,42.66,42.56,42.61,19500.0
2015-01-12 11:25:00,42.62,42.64,42.56,42.58,17700.0,42.62,42.64,42.56,42.58,17700.0
2015-01-12 11:30:00,42.57,42.66,42.57,42.61,29700.0,42.57,42.66,42.57,42.61,29700.0
2015-01-12 11:35:00,42.62,42.9,42.6,42.89,65100.0,42.62,42.9,42.6,42.89,65100.0
2015-01-12 11:40:00,42.89,42.91,42.81,42.82,29400.0,42.89,42.91,42.81,42.82,29400.0
2015-01-12 11:45:00,42.82,42.84,42.64,42.7,19700.0,42.82,42.84,42.64,42.7,19700.0
2015-01-12 11:50:00,42.67,42.84,42.62,42.83,36400.0,42.67,42.84,42.62,42.83,36400.0
2015-01-12 11:55:00,42.83,42.96,42.83,42.87,24100.0,42.83,42.96,42.83,42.87,24100.0
2015-01-12 12:00:00,42.86,42.96,42.86,42.96,14600.0,42.86,42.96,42.86,42.96,14600.0
2015-01-12 12:05:00,42.95,42.95,42.81,42.81,8800.0,42.95,42.95,42.81,42.81,8800.0
2015-01-12 12:10:00,42.81,42.85,42.75,42.77,16000.0,42.81,42.85,42.75,42.77,16000.0
2015-01-12 12:15:00,42.76,42.84,42.71,42.81,14400.0,42.76,42.84,42.71,42.81,14400.0
2015-01-12 12:20:00,42.83,42.9,42.8,42.89,11700.0,42.83,42.9,42.8,42.89,11700.0
2015-01-12 12:25:00,42.88,42.91,42.85,42.91,14100.0,42.88,42.91,42.85,42.91,14100.0
2015-01-12 12:30:00,42.91,42.96,42.89,42.92,16800.0,42.91,42.96,42.89,42.92,16800.0
2015-01-12 12:35:00,42.92,42.93,42.85,42.87,14900.0,42.92,42.93,42.85,42.87,14900.0
2015-01-12 12:40:00,42.86,42.89,42.75,42.81,19600.0,42.86,42.89,42.75,42.81,19600.0
2015-01-12 12:45:00,42.82,42.83,42.75,42.81,13500.0,42.82,42.83,42.75,42.81,13500.0
2015-01-12 12:50:00,42.8,42.87,42.77,42.87,23100.0,42.8,42.87,42.77,42.87,23100.0
2015-01-12 12:55:00,42.84,42.86,42.77,42.82,22600.0,42.84,42.86,42.77,42.82,22600.0
2015-01-12 13:00:00,42.83,42.89,42.82,42.85,14200.0,42.83,42.89,42.82,42.85,14200.0
2015-01-12 13:05:00,42.88,42.92,42.79,42.83,14600.0,42.88,42.92,42.79,42.83,14600.0
2015-01-12 13:10:00,42.83,42.87,42.76,42.79,17300.0,42.83,42.87,42.76,42.79,17300.0
2015-01-12 13:15:00,42.78,42.81,42.71,42.74,9300.0,42.78,42.81,42.71,42.74,9300.0
2015-01-12 13:20:00,42.73,42.75,42.65,42.7,58800.0,42.73,42.75,42.65,42.7,58800.0
2015-01-12 13:25:00,42.71,42.76,42.69,42.7,12500.0,42.71,42.76,42.69,42.7,12500.0
2015-01-12 13:30:00,42.69,42.79,42.69,42.78,13300.0,42.69,42.79,42.69,42.78,13300.0
2015-01-12 13:35:00,42.79,42.87,42.78,42.81,24700.0,42.79,42.87,42.78,42.81,24700.0
2015-01-12 13:40:00,42.8,42.87,42.78,42.87,11800.0,42.8,42.87,42.78,42.87,11800.0
2015-01-12 13:45:00,42.88,42.97,42.87,42.95,16400.0,42.88,42.97,42.87,42.95,16400.0
2015-01-12 13:50:00,42.94,42.97,42.92,42.94,9400.0,42.94,42.97,42.92,42.94,9400.0
2015-01-12 13:55:00,42.95,43.06,42.9,42.96,22900.0,42.95,43.06,42.9,42.96,22900.0
2015-01-12 14:00:00,42.98,43.01,42.94,42.96,17200.0,42.98,43.01,42.94,42.96,17200.0
2015-01-12 14:05:00,42.96,42.96,42.91,42.92,13100.0,42.96,42.96,42.91,42.92,13100.0
2015-01-12 14:10:00,42.93,43.0,42.92,42.97,11700.0,42.93,43.0,42.92,42.97,11700.0
2015-01-12 14:15:00,42.98,43.01,42.91,42.92,18400.0,42.98,43.01,42.91,42.92,18400.0
2015-01-12 14:20:00,42.92,42.93,42.82,42.85,19200.0,42.92,42.93,42.82,42.85,19200.0
2015-01-12 14:25:00,42.85,42.85,42.73,42.74,20000.0,42.85,42.85,42.73,42.74,20000.0
2015-01-12 14:30:00,42.74,42.77,42.71,42.76,18100.0,42.74,42.77,42.71,42.76,18100.0
2015-01-12 14:35:00,42.77,42.77,42.73,42.73,7800.0,42.77,42.77,42.73,42.73,7800.0
2015-01-12 14:40:00,42.73,42.76,42.72,42.73,11700.0,42.73,42.76,42.72,42.73,11700.0
2015-01-12 14:45:00,42.72,42.76,42.69,42.76,21600.0,42.72,42.76,42.69,42.76,21600.0
2015-01-12 14:50:00,42.73,42.73,42.64,42.64,10400.0,42.73,42.73,42.64,42.64,10400.0
2015-01-12 14:55:00,42.63,42.68,42.6,42.63,15300.0,42.63,42.68,42.6,42.63,15300.0
2015-01-12 15:00:00,42.63,42.65,42.6,42.62,22000.0,42.63,42.65,42.6,42.62,22000.0
2015-01-12 15:05:00,42.62,42.62,42.54,42.58,17600.0,42.62,42.62,42.54,42.58,17600.0
2015-01-12 15:10:00,42.58,42.63,42.57,42.63,18900.0,42.58,42.63,42.57,42.63,18900.0
2015-01-12 15:15:00,42.62,42.8,42.6,42.8,36500.0,42.62,42.8,42.6,42.8,36500.0
2015-01-12 15:20:00,42.8,42.81,42.72,42.73,20100.0,42.8,42.81,42.72,42.73,20100.0
2015-01-12 15:25:00,42.74,42.8,42.74,42.76,9600.0,42.74,42.8,42.74,42.76,9600.0
2015-01-12 15:30:00,42.76,42.81,42.62,42.63,26000.0,42.76,42.81,42.62,42.63,26000.0
2015-01-12 15:35:00,42.63,42.73,42.62,42.73,28500.0,42.63,42.73,42.62,42.73,28500.0
2015-01-12 15:40:00,42.73,42.88,42.72,42.84,38300.0,42.73,42.88,42.72,42.84,38300.0
2015-01-12 15:45:00,42.83,43.0,42.83,42.95,71700.0,42.83,43.0,42.83,42.95,71700.0
2015-01-12 15:50:00,42.95,42.97,42.9,42.94,84200.0,42.95,42.97,42.9,42.94,84200.0
2015-01-12 15:55:00,42.94,42.97,42.77,42.82,152300.0,42.94,42.97,42.77,42.82,152300.0
2015-01-13 09:30:00,43.2,43.84,43.0,43.74,48100.0,43.2,43.84,43.0,43.74,48100.0
2015-01-13 09:35:00,43.75,43.79,43.56,43.76,36900.0,43.75,43.79,43.56,43.76,36900.0
2015-01-13 09:40:00,43.72,43.78,43.31,43.55,39300.0,43.72,43.78,43.31,43.55,39300.0
2015-01-13 09:45:00,43.55,43.6,43.44,43.55,29500.0,43.55,43.6,43.44,43.55,29500.0
2015-01-13 09:50:00,43.55,43.55,43.4,43.45,36600.0,43.55,43.55,43.4,43.45,36600.0
2015-01-13 09:55:00,43.46,43.65,43.41,43.65,26100.0,43.46,43.65,43.41,43.65,26100.0
2015-01-13 10:00:00,43.67,43.78,43.6,43.7,30600.0,43.67,43.78,43.6,43.7,30600.0
2015-01-13 10:05:00,43.72,43.98,43.71,43.95,44500.0,43.72,43.98,43.71,43.95,44500.0
2015-01-13 10:10:00,43.94,44.0,43.87,43.91,20000.0,43.94,44.0,43.87,43.91,20000.0
2015-01-13 10:15:00,43.91,44.16,43.84,43.96,36200.0,43.91,44.16,43.84,43.96,36200.0
2015-01-13 10:20:00,43.96,44.18,43.8,44.18,55000.0,43.96,44.18,43.8,44.18,55000.0
2015-01-13 10:25:00,44.18,44.49,44.13,44.31,73200.0,44.18,44.49,44.13,44.31,73200.0
2015-01-13 10:30:00,44.35,44.35,44.16,44.29,35000.0,44.35,44.35,44.16,44.29,35000.0
2015-01-13 10:35:00,44.31,44.37,44.23,44.24,39000.0,44.31,44.37,44.23,44.24,39000.0
2015-01-13 10:40:00,44.27,44.36,44.22,44.23,28400.0,44.27,44.36,44.22,44.23,28400.0
2015-01-13 10:45:00,44.22,44.25,44.16,44.21,20200.0,44.22,44.25,44.16,44.21,20200.0
2015-01-13 10:50:00,44.18,44.24,44.05,44.1,30200.0,44.18,44.24,44.05,44.1,30200.0
2015-01-13 10:55:00,44.12,44.31,44.09,44.3,58900.0,44.12,44.31,44.09,44.3,58900.0
2015-01-13 11:00:00,44.29,44.33,44.23,44.28,16200.0,44.29,44.33,44.23,44.28,16200.0
2015-01-13 11:05:00,44.27,44.39,44.26,44.39,16100.0,44.27,44.39,44.26,44.39,16100.0
2015-01-13 11:10:00,44.35,44.36,44.18,44.25,36100.0,44.35,44.36,44.18,44.25,36100.0
2015-01-13 11:15:00,44.25,44.3,44.22,44.27,12500.0,44.25,44.3,44.22,44.27,12500.0
2015-01-13 11:20:00,44.29,44.29,44.05,44.1,14800.0,44.29,44.29,44.05,44.1,14800.0
2015-01-13 11:25:00,44.1,44.13,43.95,44.12,20300.0,44.1,44.13,43.95,44.12,20300.0
2015-01-13 11:30:00,44.13,44.17,44.1,44.1,14600.0,44.13,44.17,44.1,44.1,14600.0
2015-01-13 11:35:00,44.09,44.19,44.09,44.17,7200.0,44.09,44.19,44.09,44.17,7200.0
2015-01-13 11:40:00,44.16,44.21,44.05,44.06,24100.0,44.16,44.21,44.05,44.06,24100.0
2015-01-13 11:45:00,44.1,44.15,44.06,44.13,6800.0,44.1,44.15,44.06,44.13,6800.0
2015-01-13 11:50:00,44.13,44.13,44.05,44.06,7200.0,44.13,44.13,44.05,44.06,7200.0
2015-01-13 11:55:00,44.07,44.11,43.92,43.95,18900.0,44.07,44.11,43.92,43.95,18900.0
2015-01-13 12:00:00,43.94,44.0,43.9,43.91,13300.0,43.94,44.0,43.9,43.91,13300.0
2015-01-13 12:05:00,43.91,43.94,43.87,43.9,11100.0,43.91,43.94,43.87,43.9,11100.0
2015-01-13 12:10:00,43.86,43.87,43.8,43.85,63000.0,43.86,43.87,43.8,43.85,63000.0
2015-01-13 12:15:00,43.83,43.87,43.75,43.82,20700.0,43.83,43.87,43.75,43.82,20700.0
2015-01-13 12:20:00,43.83,43.83,43.66,43.66,24500.0,43.83,43.83,43.66,43.66,24500.0
2015-01-13 12:25:00,43.66,43.73,43.6,43.72,19300.0,43.66,43.73,43.6,43.72,19300.0
2015-01-13 12:30:00,43.73,43.74,43.64,43.68,10600.0,43.73,43.74,43.64,43.68,10600.0
2015-01-13 12:35:00,43.69,43.71,43.63,43.67,8500.0,43.69,43.71,43.63,43.67,8500.0
2015-01-13 12:40:00,43.68,43.68,43.53,43.57,14800.0,43.68,43.68,43.53,43.57,14800.0
2015-01-13 12:45:00,43.57,43.78,43.57,43.76,18600.0,43.57,43.78,43.57,43.76,18600.0
2015-01-13 12:50:00,43.8,43.84,43.72,43.73,18600.0,43.8,43.84,43.72,43.73,18600.0
2015-01-13 12:55:00,43.72,43.73,43.67,43.72,11200.0,43.72,43.73,43.67,43.72,11200.0
2015-01-13 13:00:00,43.73,43.75,43.64,43.67,16300.0,43.73,43.75,43.64,43.67,16300.0
2015-01-13 13:05:00,43.67,43.75,43.66,43.67,12700.0,43.67,43.75,43.66,43.67,12700.0
2015-01-13 13:10:00,43.68,43.75,43.68,43.74,8700.0,43.68,43.75,43.68,43.74,8700.0
2015-01-13 13:15:00,43.72,43.72,43.67,43.68,6800.0,43.72,43.72,43.67,43.68,6800.0
2015-01-13 13:20:00,43.64,43.65,43.41,43.5,27600.0,43.64,43.65,43.41,43.5,27600.0
2015-01-13 13:25:00,43.48,43.5,43.26,43.26,26400.0,43.48,43.5,43.26,43.26,26400.0
2015-01-13 13:30:00,43.26,43.26,43.11,43.18,18200.0,43.26,43.26,43.11,43.18,18200.0
2015-01-13 13:35:00,43.2,43.24,43.12,43.12,20500.0,43.2,43.24,43.12,43.12,20500.0
2015-01-13 13:40:00,43.1,43.1,42.99,42.99,26500.0,43.1,43.1,42.99,42.99,26500.0
2015-01-13 13:45:00,42.99,43.06,42.95,43.0,22800.0,42.99,43.06,42.95,43.0,22800.0
2015-01-13 13:50:00,42.98,43.01,42.54,42.69,39900.0,42.98,43.01,42.54,42.69,39900.0
2015-01-13 13:55:00,42.7,42.9,42.63,42.85,25900.0,42.7,42.9,42.63,42.85,25900.0
2015-01-13 14:00:00,42.85,42.85,42.68,42.72,20100.0,42.85,42.85,42.68,42.72,20100.0
2015-01-13 14:05:00,42.72,42.72,42.47,42.5,49000.0,42.72,42.72,42.47,42.5,49000.0
2015-01-13 14:10:00,42.5,42.52,42.33,42.46,49500.0,42.5,42.52,42.33,42.46,49500.0
2015-01-13 14:15:00,42.4,42.52,42.37,42.46,33200.0,42.4,42.52,42.37,42.46,33200.0
2015-01-13 14:20:00,42.46,42.51,42.38,42.47,19600.0,42.46,42.51,42.38,42.47,19600.0
2015-01-13 14:25:00,42.47,42.66,42.47,42.65,51400.0,42.47,42.66,42.47,42.65,51400.0
2015-01-13 14:30:00,42.68,42.85,42.67,42.78,21700.0,42.68,42.85,42.67,42.78,21700.0
2015-01-13 14:35:00,42.76,42.89,42.74,42.86,21900.0,42.76,42.89,42.74,42.86,21900.0
2015-01-13 14:40:00,42.84,42.87,42.77,42.82,16700.0,42.84,42.87,42.77,42.82,16700.0
2015-01-13 14:45:00,42.83,42.83,42.7,42.71,28600.0,42.83,42.83,42.7,42.71,28600.0
2015-01-13 14:50:00,42.72,42.78,42.7,42.77,12400.0,42.72,42.78,42.7,42.77,12400.0
2015-01-13 14:55:00,42.77,42.78,42.51,42.54,36100.0,42.77,42.78,42.51,42.54,36100.0
2015-01-13 15:00:00,42.54,42.57,42.45,42.5,19000.0,42.54,42.57,42.45,42.5,19000.0
2015-01-13 15:05:00,42.49,42.5,42.4,42.46,17500.0,42.49,42.5,42.4,42.46,17500.0
2015-01-13 15:10:00,42.45,42.68,42.45,42.67,23200.0,42.45,42.68,42.45,42.67,23200.0
2015-01-13 15:15:00,42.67,42.8,42.66,42.71,14300.0,42.67,42.8,42.66,42.71,14300.0
2015-01-13 15:20:00,42.71,42.77,42.66,42.75,14700.0,42.71,42.77,42.66,42.75,14700.0
2015-01-13 15:25:00,42.74,42.77,42.58,42.62,10800.0,42.74,42.77,42.58,42.62,10800.0
2015-01-13 15:30:00,42.64,42.81,42.64,42.77,32600.0,42.64,42.81,42.64,42.77,32600.0
2015-01-13 15:35:00,42.79,42.93,42.74,42.93,64500.0,42.79,42.93,42.74,42.93,64500.0
2015-01-13 15:40:00,42.95,42.99,42.77,42.78,53100.0,42.95,42.99,42.77,42.78,53100.0
2015-01-13 15:45:00,42.79,42.79,42.67,42.67,49500.0,42.79,42.79,42.67,42.67,49500.0
2015-01-13 15:50:00,42.67,42.74,42.62,42.71,52800.0,42.67,42.74,42.62,42.71,52800.0
2015-01-13 15:55:00,42.7,42.76,42.67,42.7,85700.0,42.7,42.76,42.67,42.7,85700.0
2015-01-14 09:30:00,42.04,42.05,41.61,42.01,70200.0,42.04,42.05,41.61,42.01,70200.0
2015-01-14 09:35:00,42.01,42.57,41.98,42.52,45100.0,42.01,42.57,41.98,42.52,45100.0
2015-01-14 09:40:00,42.7,42.82,42.49,42.7,16700.0,42.7,42.82,42.49,42.7,16700.0
2015-01-14 09:45:00,42.71,42.71,42.34,42.5,23400.0,42.71,42.71,42.34,42.5,23400.0
2015-01-14 09:50:00,42.58,42.58,42.26,42.31,29400.0,42.58,42.58,42.26,42.31,29400.0
2015-01-14 09:55:00,42.31,42.34,42.22,42.28,21400.0,42.31,42.34,42.22,42.28,21400.0
2015-01-14 10:00:00,42.24,42.43,42.18,42.41,24000.0,42.24,42.43,42.18,42.41,24000.0
2015-01-14 10:05:00,42.39,42.63,42.38,42.63,43300.0,42.39,42.63,42.38,42.63,43300.0
2015-01-14 10:10:00,42.63,42.73,42.57,42.61,20800.0,42.63,42.73,42.57,42.61,20800.0
2015-01-14 10:15:00,42.62,42.65,42.48,42.49,22000.0,42.62,42.65,42.48,42.49,22000.0
2015-01-14 10:20:00,42.5,42.6,42.48,42.55,22800.0,42.5,42.6,42.48,42.55,22800.0
2015-01-14 10:25:00,42.56,42.57,42.48,42.54,11000.0,42.56,42.57,42.48,42.54,11000.0
2015-01-14 10:30:00,42.51,42.51,42.25,42.3,14500.0,42.51,42.51,42.25,42.3,14500.0
2015-01-14 10:35:00,42.32,42.32,42.09,42.13,23400.0,42.32,42.32,42.09,42.13,23400.0
2015-01-14 10:40:00,42.11,42.2,42.09,42.18,28900.0,42.11,42.2,42.09,42.18,28900.0
2015-01-14 10:45:00,42.19,42.19,42.05,42.06,41300.0,42.19,42.19,42.05,42.06,41300.0
2015-01-14 10:50:00,42.09,42.16,42.08,42.1,17700.0,42.09,42.16,42.08,42.1,17700.0
2015-01-14 10:55:00,42.1,42.11,41.96,42.01,17500.0,42.1,42.11,41.96,42.01,17500.0
2015-01-14 11:00:00,42.0,42.02,41.8,41.84,14300.0,42.0,42.02,41.8,41.84,14300.0
2015-01-14 11:05:00,41.85,41.85,41.65,41.72,35600.0,41.85,41.85,41.65,41.72,35600.0
2015-01-14 11:10:00,41.75,41.83,41.63,41.63,16600.0,41.75,41.83,41.63,41.63,16600.0
2015-01-14 11:15:00,41.62,41.65,41.56,41.57,33800.0,41.62,41.65,41.56,41.57,33800.0
2015-01-14 11:20:00,41.57,41.63,41.55,41.6,20200.0,41.57,41.63,41.55,41.6,20200.0
2015-01-14 11:25:00,41.63,41.85,41.62,41.79,28600.0,41.63,41.85,41.62,41.79,28600.0
2015-01-14 11:30:00,41.75,41.87,41.75,41.83,10800.0,41.75,41.87,41.75,41.83,10800.0
2015-01-14 11:35:00,41.84,41.97,41.81,41.97,13600.0,41.84,41.97,41.81,41.97,13600.0
2015-01-14 11:40:00,41.97,42.06,41.93,41.94,14600.0,41.97,42.06,41.93,41.94,14600.0
2015-01-14 11:45:00,41.95,42.0,41.94,42.0,8500.0,41.95,42.0,41.94,42.0,8500.0
2015-01-14 11:50:00,41.98,42.0,41.78,41.8,9000.0,41.98,42.0,41.78,41.8,9000.0
2015-01-14 11:55:00,41.8,41.81,41.72,41.73,8100.0,41.8,41.81,41.72,41.73,8100.0
2015-01-14 12:00:00,41.74,41.9,41.74,41.9,3900.0,41.74,41.9,41.74,41.9,3900.0
2015-01-14 12:05:00,41.9,41.9,41.81,41.85,5300.0,41.9,41.9,41.81,41.85,5300.0
2015-01-14 12:10:00,41.83,41.83,41.67,41.68,7800.0,41.83,41.83,41.67,41.68,7800.0
2015-01-14 12:15:00,41.7,41.77,41.69,41.75,6100.0,41.7,41.77,41.69,41.75,6100.0
2015-01-14 12:20:00,41.74,41.8,41.68,41.8,8300.0,41.74,41.8,41.68,41.8,8300.0
2015-01-14 12:25:00,41.81,41.83,41.75,41.79,9700.0,41.81,41.83,41.75,41.79,9700.0
2015-01-14 12:30:00,41.79,41.88,41.72,41.86,12200.0,41.79,41.88,41.72,41.86,12200.0
2015-01-14 12:35:00,41.86,41.94,41.85,41.92,5400.0,41.86,41.94,41.85,41.92,5400.0
2015-01-14 12:40:00,41.92,41.99,41.91,41.92,6100.0,41.92,41.99,41.91,41.92,6100.0
2015-01-14 12:45:00,41.94,41.97,41.82,41.89,6600.0,41.94,41.97,41.82,41.89,6600.0
2015-01-14 12:50:00,41.89,41.9,41.79,41.81,6300.0,41.89,41.9,41.79,41.81,6300.0
2015-01-14 12:55:00,41.86,41.91,41.82,41.91,5800.0,41.86,41.91,41.82,41.91,5800.0
2015-01-14 13:00:00,41.93,41.98,41.9,41.9,13700.0,41.93,41.98,41.9,41.9,13700.0
2015-01-14 13:05:00,41.9,41.9,41.77,41.79,8400.0,41.9,41.9,41.77,41.79,8400.0
2015-01-14 13:10:00,41.77,41.79,41.7,41.74,8200.0,41.77,41.79,41.7,41.74,8200.0
2015-01-14 13:15:00,41.73,41.74,41.67,41.74,10900.0,41.73,41.74,41.67,41.74,10900.0
2015-01-14 13:20:00,41.74,41.77,41.69,41.7,6900.0,41.74,41.77,41.69,41.7,6900.0
2015-01-14 13:25:00,41.69,41.71,41.68,41.7,4100.0,41.69,41.71,41.68,41.7,4100.0
2015-01-14 13:30:00,41.68,41.71,41.6,41.71,16800.0,41.68,41.71,41.6,41.71,16800.0
2015-01-14 13:35:00,41.71,41.74,41.58,41.59,13500.0,41.71,41.74,41.58,41.59,13500.0
2015-01-14 13:40:00,41.58,41.58,41.44,41.46,29000.0,41.58,41.58,41.44,41.46,29000.0
2015-01-14 13:45:00,41.46,41.56,41.42,41.53,16900.0,41.46,41.56,41.42,41.53,16900.0
2015-01-14 13:50:00,41.52,41.54,41.41,41.44,13100.0,41.52,41.54,41.41,41.44,13100.0
2015-01-14 13:55:00,41.43,41.52,41.38,41.49,16100.0,41.43,41.52,41.38,41.49,16100.0
2015-01-14 14:00:00,41.47,41.62,41.46,41.6,12400.0,41.47,41.62,41.46,41.6,12400.0
2015-01-14 14:05:00,41.59,41.68,41.59,41.65,12500.0,41.59,41.68,41.59,41.65,12500.0
2015-01-14 14:10:00,41.67,41.89,41.64,41.87,18100.0,41.67,41.89,41.64,41.87,18100.0
2015-01-14 14:15:00,41.89,42.01,41.88,42.01,20300.0,41.89,42.01,41.88,42.01,20300.0
2015-01-14 14:20:00,42.03,42.06,41.9,41.92,38500.0,42.03,42.06,41.9,41.92,38500.0
2015-01-14 14:25:00,41.94,42.2,41.93,42.2,54800.0,41.94,42.2,41.93,42.2,54800.0
2015-01-14 14:30:00,42.17,42.42,42.15,42.36,35300.0,42.17,42.42,42.15,42.36,35300.0
2015-01-14 14:35:00,42.35,42.38,42.26,42.3,18500.0,42.35,42.38,42.26,42.3,18500.0
2015-01-14 14:40:00,42.31,42.39,42.27,42.29,24300.0,42.31,42.39,42.27,42.29,24300.0
2015-01-14 14:45:00,42.27,42.29,42.19,42.22,15900.0,42.27,42.29,42.19,42.22,15900.0
2015-01-14 14:50:00,42.22,42.26,42.15,42.2,22900.0,42.22,42.26,42.15,42.2,22900.0
2015-01-14 14:55:00,42.19,42.29,42.19,42.24,23500.0,42.19,42.29,42.19,42.24,23500.0
2015-01-14 15:00:00,42.26,42.3,42.19,42.21,24700.0,42.26,42.3,42.19,42.21,24700.0
2015-01-14 15:05:00,42.2,42.21,42.12,42.14,60900.0,42.2,42.21,42.12,42.14,60900.0
2015-01-14 15:10:00,42.15,42.15,42.04,42.07,42800.0,42.15,42.15,42.04,42.07,42800.0
2015-01-14 15:15:00,42.08,42.4,42.07,42.39,34200.0,42.08,42.4,42.07,42.39,34200.0
2015-01-14 15:20:00,42.4,42.44,42.31,42.37,19600.0,42.4,42.44,42.31,42.37,19600.0
2015-01-14 15:25:00,42.35,42.49,42.27,42.43,14800.0,42.35,42.49,42.27,42.43,14800.0
2015-01-14 15:30:00,42.42,42.49,42.23,42.27,16000.0,42.42,42.49,42.23,42.27,16000.0
2015-01-14 15:35:00,42.28,42.34,42.18,42.31,23700.0,42.28,42.34,42.18,42.31,23700.0
2015-01-14 15:40:00,42.31,42.48,42.3,42.35,33900.0,42.31,42.48,42.3,42.35,33900.0
2015-01-14 15:45:00,42.34,42.46,42.32,42.4,29500.0,42.34,42.46,42.32,42.4,29500.0
2015-01-14 15:50:00,42.41,42.41,42.27,42.37,65900.0,42.41,42.41,42.27,42.37,65900.0
2015-01-14 15:55:00,42.38,42.4,42.28,42.28,117800.0,42.38,42.4,42.28,42.28,117800.0
2015-01-15 09:30:00,42.75,43.09,42.58,42.83,55300.0,42.75,43.09,42.58,42.83,55300.0
2015-01-15 09:35:00,42.82,42.85,42.55,42.75,30300.0,42.82,42.85,42.55,42.75,30300.0
2015-01-15 09:40:00,42.75,42.93,42.52,42.52,57200.0,42.75,42.93,42.52,42.52,57200.0
2015-01-15 09:45:00,42.5,42.56,42.16,42.23,38600.0,42.5,42.56,42.16,42.23,38600.0
2015-01-15 09:50:00,42.23,42.41,42.15,42.25,66800.0,42.23,42.41,42.15,42.25,66800.0
2015-01-15 09:55:00,42.24,42.26,41.94,42.18,18400.0,42.24,42.26,41.94,42.18,18400.0
2015-01-15 10:00:00,42.08,42.12,41.95,42.01,19000.0,42.08,42.12,41.95,42.01,19000.0
2015-01-15 10:05:00,42.01,42.15,41.96,42.05,24500.0,42.01,42.15,41.96,42.05,24500.0
2015-01-15 10:10:00,42.04,42.26,42.0,42.23,21600.0,42.04,42.26,42.0,42.23,21600.0
2015-01-15 10:15:00,42.25,42.57,42.24,42.57,17100.0,42.25,42.57,42.24,42.57,17100.0
2015-01-15 10:20:00,42.55,42.59,42.41,42.49,26800.0,42.55,42.59,42.41,42.49,26800.0
2015-01-15 10:25:00,42.51,42.62,42.43,42.53,16000.0,42.51,42.62,42.43,42.53,16000.0
2015-01-15 10:30:00,42.53,42.76,42.53,42.67,26600.0,42.53,42.76,42.53,42.67,26600.0
2015-01-15 10:35:00,42.68,42.68,42.42,42.44,11000.0,42.68,42.68,42.42,42.44,11000.0
2015-01-15 10:40:00,42.42,42.43,42.28,42.31,16400.0,42.42,42.43,42.28,42.31,16400.0
2015-01-15 10:45:00,42.31,42.39,42.26,42.26,12600.0,42.31,42.39,42.26,42.26,12600.0
2015-01-15 10:50:00,42.24,42.29,42.2,42.29,15100.0,42.24,42.29,42.2,42.29,15100.0
2015-01-15 10:55:00,42.31,42.31,41.99,42.03,34800.0,42.31,42.31,41.99,42.03,34800.0
2015-01-15 11:00:00,42.05,42.15,42.05,42.1,9900.0,42.05,42.15,42.05,42.1,9900.0
2015-01-15 11:05:00,42.11,42.11,41.96,42.03,10200.0,42.11,42.11,41.96,42.03,10200.0
2015-01-15 11:10:00,42.04,42.14,42.04,42.13,7700.0,42.04,42.14,42.04,42.13,7700.0
2015-01-15 11:15:00,42.13,42.13,41.98,42.03,9400.0,42.13,42.13,41.98,42.03,9400.0
2015-01-15 11:20:00,42.03,42.08,41.91,41.97,26300.0,42.03,42.08,41.91,41.97,26300.0
2015-01-15 11:25:00,41.94,41.95,41.76,41.81,24200.0,41.94,41.95,41.76,41.81,24200.0
2015-01-15 11:30:00,41.82,41.96,41.8,41.95,12000.0,41.82,41.96,41.8,41.95,12000.0
2015-01-15 11:35:00,41.94,42.0,41.78,41.82,15300.0,41.94,42.0,41.78,41.82,15300.0
2015-01-15 11:40:00,41.86,41.99,41.85,41.97,14700.0,41.86,41.99,41.85,41.97,14700.0
2015-01-15 11:45:00,41.95,42.02,41.88,41.89,26200.0,41.95,42.02,41.88,41.89,26200.0
2015-01-15 11:50:00,41.91,41.91,41.75,41.84,14500.0,41.91,41.91,41.75,41.84,14500.0
2015-01-15 11:55:00,41.84,41.84,41.67,41.72,26000.0,41.84,41.84,41.67,41.72,26000.0
2015-01-15 12:00:00,41.72,41.99,41.72,41.89,20100.0,41.72,41.99,41.72,41.89,20100.0
2015-01-15 12:05:00,41.88,42.01,41.88,41.97,10100.0,41.88,42.01,41.88,41.97,10100.0
2015-01-15 12:10:00,41.97,42.02,41.9,41.9,13700.0,41.97,42.02,41.9,41.9,13700.0
2015-01-15 12:15:00,41.93,41.97,41.82,41.85,5600.0,41.93,41.97,41.82,41.85,5600.0
2015-01-15 12:20:00,41.88,41.94,41.86,41.88,8200.0,41.88,41.94,41.86,41.88,8200.0
2015-01-15 12:25:00,41.88,42.01,41.87,41.88,9000.0,41.88,42.01,41.87,41.88,9000.0
2015-01-15 12:30:00,41.86,41.88,41.81,41.84,7400.0,41.86,41.88,41.81,41.84,7400.0
2015-01-15 12:35:00,41.84,41.84,41.67,41.72,14300.0,41.84,41.84,41.67,41.72,14300.0
2015-01-15 12:40:00,41.71,41.71,41.45,41.46,31100.0,41.71,41.71,41.45,41.46,31100.0
2015-01-15 12:45:00,41.46,41.48,41.2,41.43,48300.0,41.46,41.48,41.2,41.43,48300.0
2015-01-15 12:50:00,41.41,41.53,41.41,41.53,31500.0,41.41,41.53,41.41,41.53,31500.0
2015-01-15 12:55:00,41.5,41.5,41.42,41.46,12700.0,41.5,41.5,41.42,41.46,12700.0
2015-01-15 13:00:00,41.47,41.56,41.41,41.49,63400.0,41.47,41.56,41.41,41.49,63400.0
2015-01-15 13:05:00,41.5,41.54,41.41,41.5,17300.0,41.5,41.54,41.41,41.5,17300.0
2015-01-15 13:10:00,41.5,41.58,41.48,41.58,15400.0,41.5,41.58,41.48,41.58,15400.0
2015-01-15 13:15:00,41.54,41.62,41.51,41.59,11000.0,41.54,41.62,41.51,41.59,11000.0
2015-01-15 13:20:00,41.62,41.62,41.5,41.53,8400.0,41.62,41.62,41.5,41.53,8400.0
2015-01-15 13:25:00,41.54,41.55,41.35,41.35,8700.0,41.54,41.55,41.35,41.35,8700.0
2015-01-15 13:30:00,41.35,41.38,41.26,41.33,22200.0,41.35,41.38,41.26,41.33,22200.0
2015-01-15 13:35:00,41.31,41.33,41.12,41.16,21000.0,41.31,41.33,41.12,41.16,21000.0
2015-01-15 13:40:00,41.15,41.18,41.03,41.03,13100.0,41.15,41.18,41.03,41.03,13100.0
2015-01-15 13:45:00,41.02,41.04,40.94,41.04,39800.0,41.02,41.04,40.94,41.04,39800.0
2015-01-15 13:50:00,41.03,41.23,41.02,41.19,23500.0,41.03,41.23,41.02,41.19,23500.0
2015-01-15 13:55:00,41.22,41.22,41.08,41.08,7200.0,41.22,41.22,41.08,41.08,7200.0
2015-01-15 14:00:00,41.08,41.11,41.02,41.11,12600.0,41.08,41.11,41.02,41.11,12600.0
2015-01-15 14:05:00,41.1,41.25,41.07,41.23,13800.0,41.1,41.25,41.07,41.23,13800.0
2015-01-15 14:10:00,41.25,41.29,41.2,41.22,10800.0,41.25,41.29,41.2,41.22,10800.0
2015-01-15 14:15:00,41.22,41.33,41.21,41.3,10700.0,41.22,41.33,41.21,41.3,10700.0
2015-01-15 14:20:00,41.29,41.33,41.14,41.16,9100.0,41.29,41.33,41.14,41.16,9100.0
2015-01-15 14:25:00,41.17,41.18,41.05,41.07,6400.0,41.17,41.18,41.05,41.07,6400.0
2015-01-15 14:30:00,41.06,41.18,41.03,41.09,19100.0,41.06,41.18,41.03,41.09,19100.0
2015-01-15 14:35:00,41.08,41.13,41.01,41.03,15100.0,41.08,41.13,41.01,41.03,15100.0
2015-01-15 14:40:00,41.04,41.08,40.99,41.01,10700.0,41.04,41.08,40.99,41.01,10700.0
2015-01-15 14:45:00,41.02,41.11,40.97,41.02,14700.0,41.02,41.11,40.97,41.02,14700.0
2015-01-15 14:50:00,41.02,41.05,40.92,40.94,35200.0,41.02,41.05,40.92,40.94,35200.0
2015-01-15 14:55:00,40.94,41.0,40.9,40.96,17400.0,40.94,41.0,40.9,40.96,17400.0
2015-01-15 15:00:00,40.95,41.0,40.9,40.92,24400.0,40.95,41.0,40.9,40.92,24400.0
2015-01-15 15:05:00,40.91,40.91,40.81,40.88,22000.0,40.91,40.91,40.81,40.88,22000.0
2015-01-15 15:10:00,40.87,40.87,40.68,40.71,50500.0,40.87,40.87,40.68,40.71,50500.0
2015-01-15 15:15:00,40.72,40.74,40.68,40.73,18800.0,40.72,40.74,40.68,40.73,18800.0
2015-01-15 15:20:00,40.72,40.73,40.6,40.61,29900.0,40.72,40.73,40.6,40.61,29900.0
2015-01-15 15:25:00,40.62,40.69,40.56,40.63,38200.0,40.62,40.69,40.56,40.63,38200.0
2015-01-15 15:30:00,40.62,40.69,40.53,40.63,31200.0,40.62,40.69,40.53,40.63,31200.0
2015-01-15 15:35:00,40.63,40.63,40.45,40.47,53900.0,40.63,40.63,40.45,40.47,53900.0
2015-01-15 15:40:00,40.47,40.48,40.29,40.29,126800.0,40.47,40.48,40.29,40.29,126800.0
2015-01-15 15:45:00,40.28,40.4,40.28,40.32,109000.0,40.28,40.4,40.28,40.32,109000.0
2015-01-15 15:50:00,40.31,40.35,40.25,40.27,132000.0,40.31,40.35,40.25,40.27,132000.0
2015-01-15 15:55:00,40.27,40.29,40.12,40.16,172300.0,40.27,40.29,40.12,40.16,172300.0
2015-01-16 09:30:00,40.18,40.49,40.18,40.48,67200.0,40.18,40.49,40.18,40.48,67200.0
2015-01-16 09:35:00,40.49,40.69,40.4,40.55,71000.0,40.49,40.69,40.4,40.55,71000.0
2015-01-16 09:40:00,40.55,40.87,40.52,40.85,52000.0,40.55,40.87,40.52,40.85,52000.0
2015-01-16 09:45:00,40.83,40.96,40.77,40.96,40200.0,40.83,40.96,40.77,40.96,40200.0
2015-01-16 09:50:00,40.93,41.06,40.72,40.72,60700.0,40.93,41.06,40.72,40.72,60700.0
2015-01-16 09:55:00,40.71,40.76,40.41,40.45,27900.0,40.71,40.76,40.41,40.45,27900.0
2015-01-16 10:00:00,40.47,40.54,40.17,40.34,98700.0,40.47,40.54,40.17,40.34,98700.0
2015-01-16 10:05:00,40.3,40.53,40.27,40.37,47600.0,40.3,40.53,40.27,40.37,47600.0
2015-01-16 10:10:00,40.39,40.39,40.06,40.19,27400.0,40.39,40.39,40.06,40.19,27400.0
2015-01-16 10:15:00,40.18,40.18,39.81,39.91,108900.0,40.18,40.18,39.81,39.91,108900.0
2015-01-16 10:20:00,39.91,40.06,39.86,40.05,65600.0,39.91,40.06,39.86,40.05,65600.0
2015-01-16 10:25:00,40.06,40.08,39.91,39.96,80200.0,40.06,40.08,39.91,39.96,80200.0
2015-01-16 10:30:00,39.98,40.32,39.96,40.21,55900.0,39.98,40.32,39.96,40.21,55900.0
2015-01-16 10:35:00,40.25,40.31,40.13,40.21,39000.0,40.25,40.31,40.13,40.21,39000.0
2015-01-16 10:40:00,40.21,40.25,40.0,40.01,24500.0,40.21,40.25,40.0,40.01,24500.0
2015-01-16 10:45:00,40.02,40.18,40.01,40.11,23400.0,40.02,40.18,40.01,40.11,23400.0
2015-01-16 10:50:00,40.1,40.31,40.07,40.28,19700.0,40.1,40.31,40.07,40.28,19700.0
2015-01-16 10:55:00,40.3,40.56,40.29,40.39,32000.0,40.3,40.56,40.29,40.39,32000.0
2015-01-16 11:00:00,40.36,40.39,40.19,40.19,15200.0,40.36,40.39,40.19,40.19,15200.0
2015-01-16 11:05:00,40.2,40.29,40.16,40.2,12600.0,40.2,40.29,40.16,40.2,12600.0
2015-01-16 11:10:00,40.2,40.23,40.05,40.21,22500.0,40.2,40.23,40.05,40.21,22500.0
2015-01-16 11:15:00,40.18,40.24,40.09,40.09,17000.0,40.18,40.24,40.09,40.09,17000.0
2015-01-16 11:20:00,40.07,40.14,40.01,40.08,28600.0,40.07,40.14,40.01,40.08,28600.0
2015-01-16 11:25:00,40.08,40.11,39.97,40.11,27100.0,40.08,40.11,39.97,40.11,27100.0
2015-01-16 11:30:00,40.13,40.24,40.12,40.21,22200.0,40.13,40.24,40.12,40.21,22200.0
2015-01-16 11:35:00,40.21,40.44,40.2,40.44,61200.0,40.21,40.44,40.2,40.44,61200.0
2015-01-16 11:40:00,40.45,40.51,40.36,40.48,50900.0,40.45,40.51,40.36,40.48,50900.0
2015-01-16 11:45:00,40.48,40.48,40.24,40.25,25700.0,40.48,40.48,40.24,40.25,25700.0
2015-01-16 11:50:00,40.22,40.26,40.14,40.22,19700.0,40.22,40.26,40.14,40.22,19700.0
2015-01-16 11:55:00,40.21,40.37,40.2,40.33,28900.0,40.21,40.37,40.2,40.33,28900.0
2015-01-16 12:00:00,40.33,40.34,40.2,40.23,31500.0,40.33,40.34,40.2,40.23,31500.0
2015-01-16 12:05:00,40.23,40.28,40.1,40.14,23400.0,40.23,40.28,40.1,40.14,23400.0
2015-01-16 12:10:00,40.11,40.22,40.07,40.22,28800.0,40.11,40.22,40.07,40.22,28800.0
2015-01-16 12:15:00,40.24,40.25,40.18,40.24,16800.0,40.24,40.25,40.18,40.24,16800.0
2015-01-16 12:20:00,40.23,40.27,40.18,40.25,14700.0,40.23,40.27,40.18,40.25,14700.0
2015-01-16 12:25:00,40.25,40.3,40.22,40.29,8800.0,40.25,40.3,40.22,40.29,8800.0
2015-01-16 12:30:00,40.29,40.34,40.25,40.33,12700.0,40.29,40.34,40.25,40.33,12700.0
2015-01-16 12:35:00,40.31,40.32,40.22,40.22,13300.0,40.31,40.32,40.22,40.22,13300.0
2015-01-16 12:40:00,40.23,40.32,40.2,40.3,22300.0,40.23,40.32,40.2,40.3,22300.0
2015-01-16 12:45:00,40.3,40.31,40.24,40.26,14000.0,40.3,40.31,40.24,40.26,14000.0
2015-01-16 12:50:00,40.26,40.41,40.26,40.27,15200.0,40.26,40.41,40.26,40.27,15200.0
2015-01-16 12:55:00,40.29,40.31,40.19,40.27,10900.0,40.29,40.31,40.19,40.27,10900.0
2015-01-16 13:00:00,40.27,40.35,40.27,40.28,9600.0,40.27,40.35,40.27,40.28,9600.0
2015-01-16 13:05:00,40.28,40.42,40.28,40.39,15400.0,40.28,40.42,40.28,40.39,15400.0
2015-01-16 13:10:00,40.4,40.42,40.37,40.37,10100.0,40.4,40.42,40.37,40.37,10100.0
2015-01-16 13:15:00,40.36,40.52,40.33,40.48,24500.0,40.36,40.52,40.33,40.48,24500.0
2015-01-16 13:20:00,40.47,40.54,40.43,40.51,28200.0,40.47,40.54,40.43,40.51,28200.0
2015-01-16 13:25:00,40.51,40.51,40.4,40.47,15400.0,40.51,40.51,40.4,40.47,15400.0
2015-01-16 13:30:00,40.49,40.63,40.47,40.62,19400.0,40.49,40.63,40.47,40.62,19400.0
2015-01-16 13:35:00,40.62,40.66,40.58,40.62,13900.0,40.62,40.66,40.58,40.62,13900.0
2015-01-16 13:40:00,40.62,40.62,40.52,40.58,12100.0,40.62,40.62,40.52,40.58,12100.0
2015-01-16 13:45:00,40.58,40.69,40.56,40.69,10000.0,40.58,40.69,40.56,40.69,10000.0
2015-01-16 13:50:00,40.68,40.76,40.64,40.75,20300.0,40.68,40.76,40.64,40.75,20300.0
2015-01-16 13:55:00,40.75,40.79,40.73,40.77,12200.0,40.75,40.79,40.73,40.77,12200.0
2015-01-16 14:00:00,40.76,40.8,40.72,40.73,12300.0,40.76,40.8,40.72,40.73,12300.0
2015-01-16 14:05:00,40.73,40.73,40.64,40.66,13000.0,40.73,40.73,40.64,40.66,13000.0
2015-01-16 14:10:00,40.67,40.67,40.51,40.52,15400.0,40.67,40.67,40.51,40.52,15400.0
2015-01-16 14:15:00,40.51,40.61,40.49,40.57,15200.0,40.51,40.61,40.49,40.57,15200.0
2015-01-16 14:20:00,40.57,40.57,40.48,40.51,20200.0,40.57,40.57,40.48,40.51,20200.0
2015-01-16 14:25:00,40.53,40.62,40.48,40.58,17200.0,40.53,40.62,40.48,40.58,17200.0
2015-01-16 14:30:00,40.56,40.56,40.47,40.47,10200.0,40.56,40.56,40.47,40.47,10200.0
2015-01-16 14:35:00,40.47,40.51,40.36,40.45,22800.0,40.47,40.51,40.36,40.45,22800.0
2015-01-16 14:40:00,40.44,40.48,40.42,40.47,24300.0,40.44,40.48,40.42,40.47,24300.0
2015-01-16 14:45:00,40.47,40.48,40.4,40.41,18200.0,40.47,40.48,40.4,40.41,18200.0
2015-01-16 14:50:00,40.41,40.5,40.4,40.46,24800.0,40.41,40.5,40.4,40.46,24800.0
2015-01-16 14:55:00,40.47,40.47,40.38,40.39,12500.0,40.47,40.47,40.38,40.39,12500.0
2015-01-16 15:00:00,40.39,40.4,40.34,40.4,11400.0,40.39,40.4,40.34,40.4,11400.0
2015-01-16 15:05:00,40.41,40.43,40.38,40.39,12700.0,40.41,40.43,40.38,40.39,12700.0
2015-01-16 15:10:00,40.39,40.44,40.36,40.42,14100.0,40.39,40.44,40.36,40.42,14100.0
2015-01-16 15:15:00,40.42,40.42,40.35,40.39,16200.0,40.42,40.42,40.35,40.39,16200.0
2015-01-16 15:20:00,40.38,40.48,40.36,40.46,23000.0,40.38,40.48,40.36,40.46,23000.0
2015-01-16 15:25:00,40.46,40.48,40.4,40.4,16800.0,40.46,40.48,40.4,40.4,16800.0
2015-01-16 15:30:00,40.41,40.48,40.41,40.46,15000.0,40.41,40.48,40.41,40.46,15000.0
2015-01-16 15:35:00,40.47,40.6,40.46,40.6,34600.0,40.47,40.6,40.46,40.6,34600.0
2015-01-16 15:40:00,40.59,40.61,40.57,40.61,42700.0,40.59,40.61,40.57,40.61,42700.0
2015-01-16 15:45:00,40.6,40.73,40.59,40.71,52200.0,40.6,40.73,40.59,40.71,52200.0
2015-01-16 15:50:00,40.71,40.78,40.7,40.77,45300.0,40.71,40.78,40.7,40.77,45300.0
2015-01-16 15:55:00,40.77,40.77,40.69,40.72,63800.0,40.77,40.77,40.69,40.72,63800.0
2015-01-20 09:30:00,40.67,40.72,40.47,40.47,56100.0,40.67,40.72,40.47,40.47,56100.0
2015-01-20 09:35:00,40.48,40.5,39.9,40.01,44400.0,40.48,40.5,39.9,40.01,44400.0
2015-01-20 09:40:00,40.02,40.03,39.76,39.89,50500.0,40.02,40.03,39.76,39.89,50500.0
2015-01-20 09:45:00,39.86,40.0,39.64,39.65,40300.0,39.86,40.0,39.64,39.65,40300.0
2015-01-20 09:50:00,39.64,39.67,39.39,39.54,66600.0,39.64,39.67,39.39,39.54,66600.0
2015-01-20 09:55:00,39.56,39.57,39.39,39.48,27600.0,39.56,39.57,39.39,39.48,27600.0
2015-01-20 10:00:00,39.48,39.64,39.46,39.57,29700.0,39.48,39.64,39.46,39.57,29700.0
2015-01-20 10:05:00,39.57,39.76,39.52,39.75,34500.0,39.57,39.76,39.52,39.75,34500.0
2015-01-20 10:10:00,39.76,39.83,39.59,39.66,48200.0,39.76,39.83,39.59,39.66,48200.0
2015-01-20 10:15:00,39.66,39.66,39.41,39.45,34700.0,39.66,39.66,39.41,39.45,34700.0
2015-01-20 10:20:00,39.49,39.67,39.48,39.58,23300.0,39.49,39.67,39.48,39.58,23300.0
2015-01-20 10:25:00,39.59,39.59,39.41,39.43,31700.0,39.59,39.59,39.41,39.43,31700.0
2015-01-20 10:30:00,39.46,39.51,39.18,39.21,63000.0,39.46,39.51,39.18,39.21,63000.0
2015-01-20 10:35:00,39.2,39.34,39.2,39.26,39400.0,39.2,39.34,39.2,39.26,39400.0
2015-01-20 10:40:00,39.26,39.32,39.2,39.22,67300.0,39.26,39.32,39.2,39.22,67300.0
2015-01-20 10:45:00,39.23,39.48,39.19,39.47,39200.0,39.23,39.48,39.19,39.47,39200.0
2015-01-20 10:50:00,39.46,39.48,39.4,39.48,27200.0,39.46,39.48,39.4,39.48,27200.0
2015-01-20 10:55:00,39.46,39.48,39.4,39.42,30700.0,39.46,39.48,39.4,39.42,30700.0
2015-01-20 11:00:00,39.41,39.41,39.21,39.25,37100.0,39.41,39.41,39.21,39.25,37100.0
2015-01-20 11:05:00,39.24,39.41,39.19,39.34,27400.0,39.24,39.41,39.19,39.34,27400.0
2015-01-20 11:10:00,39.31,39.37,39.3,39.37,10500.0,39.31,39.37,39.3,39.37,10500.0
2015-01-20 11:15:00,39.36,39.53,39.31,39.51,26800.0,39.36,39.53,39.31,39.51,26800.0
2015-01-20 11:20:00,39.51,39.59,39.47,39.59,13500.0,39.51,39.59,39.47,39.59,13500.0
2015-01-20 11:25:00,39.56,39.62,39.5,39.62,9200.0,39.56,39.62,39.5,39.62,9200.0
2015-01-20 11:30:00,39.61,39.69,39.57,39.68,18500.0,39.61,39.69,39.57,39.68,18500.0
2015-01-20 11:35:00,39.68,39.69,39.61,39.63,9100.0,39.68,39.69,39.61,39.63,9100.0
2015-01-20 11:40:00,39.63,39.63,39.51,39.55,13400.0,39.63,39.63,39.51,39.55,13400.0
2015-01-20 11:45:00,39.53,39.53,39.35,39.45,23400.0,39.53,39.53,39.35,39.45,23400.0
2015-01-20 11:50:00,39.45,39.5,39.36,39.41,9400.0,39.45,39.5,39.36,39.41,9400.0
2015-01-20 11:55:00,39.41,39.43,39.3,39.34,25700.0,39.41,39.43,39.3,39.34,25700.0
2015-01-20 12:00:00,39.37,39.47,39.36,39.45,17600.0,39.37,39.47,39.36,39.45,17600.0
2015-01-20 12:05:00,39.46,39.66,39.43,39.66,16400.0,39.46,39.66,39.43,39.66,16400.0
2015-01-20 12:10:00,39.66,39.7,39.63,39.63,13600.0,39.66,39.7,39.63,39.63,13600.0
2015-01-20 12:15:00,39.65,39.75,39.63,39.73,20300.0,39.65,39.75,39.63,39.73,20300.0
2015-01-20 12:20:00,39.7,39.73,39.64,39.66,8600.0,39.7,39.73,39.64,39.66,8600.0
2015-01-20 12:25:00,39.66,39.73,39.65,39.71,9100.0,39.66,39.73,39.65,39.71,9100.0
2015-01-20 12:30:00,39.71,39.74,39.67,39.67,11000.0,39.71,39.74,39.67,39.67,11000.0
2015-01-20 12:35:00,39.68,39.69,39.58,39.67,12600.0,39.68,39.69,39.58,39.67,12600.0
2015-01-20 12:40:00,39.68,39.72,39.65,39.65,6600.0,39.68,39.72,39.65,39.65,6600.0
2015-01-20 12:45:00,39.67,39.72,39.61,39.63,9200.0,39.67,39.72,39.61,39.63,9200.0
2015-01-20 12:50:00,39.63,39.66,39.57,39.57,11300.0,39.63,39.66,39.57,39.57,11300.0
2015-01-20 12:55:00,39.57,39.65,39.56,39.63,8500.0,39.57,39.65,39.56,39.63,8500.0
2015-01-20 13:00:00,39.59,39.63,39.57,39.57,4800.0,39.59,39.63,39.57,39.57,4800.0
2015-01-20 13:05:00,39.57,39.6,39.47,39.51,41200.0,39.57,39.6,39.47,39.51,41200.0
2015-01-20 13:10:00,39.5,39.61,39.48,39.58,9200.0,39.5,39.61,39.48,39.58,9200.0
2015-01-20 13:15:00,39.59,39.65,39.57,39.62,7400.0,39.59,39.65,39.57,39.62,7400.0
2015-01-20 13:20:00,39.63,39.75,39.63,39.69,9400.0,39.63,39.75,39.63,39.69,9400.0
2015-01-20 13:25:00,39.69,39.72,39.66,39.69,4500.0,39.69,39.72,39.66,39.69,4500.0
2015-01-20 13:30:00,39.67,39.72,39.66,39.69,8200.0,39.67,39.72,39.66,39.69,8200.0
2015-01-20 13:35:00,39.69,39.7,39.65,39.7,6200.0,39.69,39.7,39.65,39.7,6200.0
2015-01-20 13:40:00,39.65,39.68,39.62,39.66,6000.0,39.65,39.68,39.62,39.66,6000.0
2015-01-20 13:45:00,39.67,39.69,39.63,39.63,12300.0,39.67,39.69,39.63,39.63,12300.0
2015-01-20 13:50:00,39.63,39.72,39.62,39.71,9000.0,39.63,39.72,39.62,39.71,9000.0
2015-01-20 13:55:00,39.72,39.73,39.68,39.72,9600.0,39.72,39.73,39.68,39.72,9600.0
2015-01-20 14:00:00,39.72,39.83,39.71,39.78,17600.0,39.72,39.83,39.71,39.78,17600.0
2015-01-20 14:05:00,39.78,39.81,39.71,39.78,6200.0,39.78,39.81,39.71,39.78,6200.0
2015-01-20 14:10:00,39.75,39.77,39.74,39.77,4400.0,39.75,39.77,39.74,39.77,4400.0
2015-01-20 14:15:00,39.76,39.79,39.73,39.76,14200.0,39.76,39.79,39.73,39.76,14200.0
2015-01-20 14:20:00,39.75,39.78,39.7,39.75,10400.0,39.75,39.78,39.7,39.75,10400.0
2015-01-20 14:25:00,39.76,39.76,39.7,39.72,14600.0,39.76,39.76,39.7,39.72,14600.0
2015-01-20 14:30:00,39.72,39.83,39.71,39.82,14400.0,39.72,39.83,39.71,39.82,14400.0
2015-01-20 14:35:00,39.82,39.84,39.73,39.75,8100.0,39.82,39.84,39.73,39.75,8100.0
2015-01-20 14:40:00,39.73,39.84,39.72,39.82,11300.0,39.73,39.84,39.72,39.82,11300.0
2015-01-20 14:45:00,39.79,39.82,39.78,39.8,11200.0,39.79,39.82,39.78,39.8,11200.0
2015-01-20 14:50:00,39.8,39.95,39.79,39.91,24100.0,39.8,39.95,39.79,39.91,24100.0
2015-01-20 14:55:00,39.91,39.95,39.9,39.95,9400.0,39.91,39.95,39.9,39.95,9400.0
2015-01-20 15:00:00,39.94,39.95,39.81,39.83,27300.0,39.94,39.95,39.81,39.83,27300.0
2015-01-20 15:05:00,39.83,39.84,39.78,39.83,5900.0,39.83,39.84,39.78,39.83,5900.0
2015-01-20 15:10:00,39.82,39.83,39.77,39.8,12000.0,39.82,39.83,39.77,39.8,12000.0
2015-01-20 15:15:00,39.79,39.86,39.76,39.82,11500.0,39.79,39.86,39.76,39.82,11500.0
2015-01-20 15:20:00,39.83,39.83,39.76,39.77,8400.0,39.83,39.83,39.76,39.77,8400.0
2015-01-20 15:25:00,39.78,39.81,39.77,39.81,18100.0,39.78,39.81,39.77,39.81,18100.0
2015-01-20 15:30:00,39.81,39.82,39.72,39.77,15800.0,39.81,39.82,39.72,39.77,15800.0
2015-01-20 15:35:00,39.77,39.83,39.76,39.82,17000.0,39.77,39.83,39.76,39.82,17000.0
2015-01-20 15:40:00,39.82,39.9,39.79,39.87,28700.0,39.82,39.9,39.79,39.87,28700.0
2015-01-20 15:45:00,39.87,39.9,39.86,39.89,27500.0,39.87,39.9,39.86,39.89,27500.0
2015-01-20 15:50:00,39.9,39.9,39.81,39.81,69400.0,39.9,39.9,39.81,39.81,69400.0
2015-01-20 15:55:00,39.83,39.88,39.8,39.82,94000.0,39.83,39.88,39.8,39.82,94000.0
2015-01-21 09:30:00,39.77,40.22,39.69,40.05,31800.0,39.77,40.22,39.69,40.05,31800.0
2015-01-21 09:35:00,40.1,40.88,40.1,40.72,62800.0,40.1,40.88,40.1,40.72,62800.0
2015-01-21 09:40:00,40.77,40.81,40.49,40.75,26900.0,40.77,40.81,40.49,40.75,26900.0
2015-01-21 09:45:00,40.65,40.73,40.56,40.67,26600.0,40.65,40.73,40.56,40.67,26600.0
2015-01-21 09:50:00,40.68,40.72,40.61,40.67,13700.0,40.68,40.72,40.61,40.67,13700.0
2015-01-21 09:55:00,40.71,40.83,40.66,40.81,24200.0,40.71,40.83,40.66,40.81,24200.0
2015-01-21 10:00:00,40.84,40.9,40.71,40.82,30800.0,40.84,40.9,40.71,40.82,30800.0
2015-01-21 10:05:00,40.84,41.06,40.84,40.94,37300.0,40.84,41.06,40.84,40.94,37300.0
2015-01-21 10:10:00,40.94,41.14,40.84,41.01,65400.0,40.94,41.14,40.84,41.01,65400.0
2015-01-21 10:15:00,40.99,41.03,40.87,41.0,25700.0,40.99,41.03,40.87,41.0,25700.0
2015-01-21 10:20:00,41.01,41.01,40.84,40.91,14600.0,41.01,41.01,40.84,40.91,14600.0
2015-01-21 10:25:00,40.9,40.95,40.76,40.85,13600.0,40.9,40.95,40.76,40.85,13600.0
2015-01-21 10:30:00,40.83,41.08,40.83,41.02,20000.0,40.83,41.08,40.83,41.02,20000.0
2015-01-21 10:35:00,41.05,41.1,40.99,41.01,14800.0,41.05,41.1,40.99,41.01,14800.0
2015-01-21 10:40:00,41.01,41.08,41.0,41.06,23100.0,41.01,41.08,41.0,41.06,23100.0
2015-01-21 10:45:00,41.03,41.25,41.01,41.25,24600.0,41.03,41.25,41.01,41.25,24600.0
2015-01-21 10:50:00,41.25,41.41,41.24,41.39,46100.0,41.25,41.41,41.24,41.39,46100.0
2015-01-21 10:55:00,41.41,41.42,41.34,41.35,46900.0,41.41,41.42,41.34,41.35,46900.0
2015-01-21 11:00:00,41.38,41.9,41.29,41.4,221100.0,41.38,41.9,41.29,41.4,221100.0
2015-01-21 11:05:00,41.38,41.41,41.25,41.29,34400.0,41.38,41.41,41.25,41.29,34400.0
2015-01-21 11:10:00,41.26,41.4,41.18,41.36,25700.0,41.26,41.4,41.18,41.36,25700.0
2015-01-21 11:15:00,41.37,41.37,41.22,41.22,13500.0,41.37,41.37,41.22,41.22,13500.0
2015-01-21 11:20:00,41.2,41.33,41.13,41.32,24700.0,41.2,41.33,41.13,41.32,24700.0
2015-01-21 11:25:00,41.32,41.43,41.29,41.41,9700.0,41.32,41.43,41.29,41.41,9700.0
2015-01-21 11:30:00,41.41,41.44,41.34,41.43,12400.0,41.41,41.44,41.34,41.43,12400.0
2015-01-21 11:35:00,41.44,41.47,41.34,41.34,7700.0,41.44,41.47,41.34,41.34,7700.0
2015-01-21 11:40:00,41.34,41.39,41.29,41.33,10800.0,41.34,41.39,41.29,41.33,10800.0
2015-01-21 11:45:00,41.32,41.37,41.28,41.36,8400.0,41.32,41.37,41.28,41.36,8400.0
2015-01-21 11:50:00,41.36,41.39,41.23,41.31,36400.0,41.36,41.39,41.23,41.31,36400.0
2015-01-21 11:55:00,41.32,41.49,41.31,41.39,12200.0,41.32,41.49,41.31,41.39,12200.0
2015-01-21 12:00:00,41.39,41.49,41.39,41.46,10200.0,41.39,41.49,41.39,41.46,10200.0
2015-01-21 12:05:00,41.48,41.56,41.44,41.5,10800.0,41.48,41.56,41.44,41.5,10800.0
2015-01-21 12:10:00,41.51,41.64,41.45,41.64,12300.0,41.51,41.64,41.45,41.64,12300.0
2015-01-21 12:15:00,41.64,41.65,41.56,41.57,6900.0,41.64,41.65,41.56,41.57,6900.0
2015-01-21 12:20:00,41.56,41.57,41.53,41.55,11700.0,41.56,41.57,41.53,41.55,11700.0
2015-01-21 12:25:00,41.54,41.56,41.48,41.51,8000.0,41.54,41.56,41.48,41.51,8000.0
2015-01-21 12:30:00,41.52,41.56,41.47,41.47,18500.0,41.52,41.56,41.47,41.47,18500.0
2015-01-21 12:35:00,41.49,41.55,41.48,41.51,15900.0,41.49,41.55,41.48,41.51,15900.0
2015-01-21 12:40:00,41.53,41.54,41.47,41.47,14400.0,41.53,41.54,41.47,41.47,14400.0
2015-01-21 12:45:00,41.49,41.6,41.47,41.58,9900.0,41.49,41.6,41.47,41.58,9900.0
2015-01-21 12:50:00,41.58,41.6,41.38,41.4,21300.0,41.58,41.6,41.38,41.4,21300.0
2015-01-21 12:55:00,41.4,41.43,41.34,41.41,18000.0,41.4,41.43,41.34,41.41,18000.0
2015-01-21 13:00:00,41.39,41.41,41.34,41.4,9700.0,41.39,41.41,41.34,41.4,9700.0
2015-01-21 13:05:00,41.4,41.4,41.28,41.35,12500.0,41.4,41.4,41.28,41.35,12500.0
2015-01-21 13:10:00,41.35,41.39,41.32,41.38,6500.0,41.35,41.39,41.32,41.38,6500.0
2015-01-21 13:15:00,41.36,41.39,41.32,41.33,8000.0,41.36,41.39,41.32,41.33,8000.0
2015-01-21 13:20:00,41.33,41.34,41.27,41.33,12400.0,41.33,41.34,41.27,41.33,12400.0
2015-01-21 13:25:00,41.3,41.31,41.25,41.3,19100.0,41.3,41.31,41.25,41.3,19100.0
2015-01-21 13:30:00,41.3,41.3,41.06,41.08,28300.0,41.3,41.3,41.06,41.08,28300.0
2015-01-21 13:35:00,41.08,41.09,41.03,41.03,12500.0,41.08,41.09,41.03,41.03,12500.0
2015-01-21 13:40:00,41.03,41.06,41.01,41.03,7000.0,41.03,41.06,41.01,41.03,7000.0
2015-01-21 13:45:00,41.02,41.04,40.95,40.95,11900.0,41.02,41.04,40.95,40.95,11900.0
2015-01-21 13:50:00,40.96,40.96,40.78,40.84,47300.0,40.96,40.96,40.78,40.84,47300.0
2015-01-21 13:55:00,40.84,40.89,40.73,40.74,21200.0,40.84,40.89,40.73,40.74,21200.0
2015-01-21 14:00:00,40.76,40.76,40.63,40.7,47400.0,40.76,40.76,40.63,40.7,47400.0
2015-01-21 14:05:00,40.72,40.84,40.7,40.8,18900.0,40.72,40.84,40.7,40.8,18900.0
2015-01-21 14:10:00,40.8,40.88,40.75,40.87,8100.0,40.8,40.88,40.75,40.87,8100.0
2015-01-21 14:15:00,40.87,40.93,40.8,40.8,7900.0,40.87,40.93,40.8,40.8,7900.0
2015-01-21 14:20:00,40.8,40.89,40.8,40.84,7200.0,40.8,40.89,40.8,40.84,7200.0
2015-01-21 14:25:00,40.86,40.91,40.79,40.8,15400.0,40.86,40.91,40.79,40.8,15400.0
2015-01-21 14:30:00,40.79,40.84,40.79,40.84,6000.0,40.79,40.84,40.79,40.84,6000.0
2015-01-21 14:35:00,40.84,40.86,40.77,40.79,8000.0,40.84,40.86,40.77,40.79,8000.0
2015-01-21 14:40:00,40.8,40.92,40.79,40.91,14300.0,40.8,40.92,40.79,40.91,14300.0
2015-01-21 14:45:00,40.92,40.96,40.91,40.94,17100.0,40.92,40.96,40.91,40.94,17100.0
2015-01-21 14:50:00,40.96,41.02,40.92,40.97,12300.0,40.96,41.02,40.92,40.97,12300.0
2015-01-21 14:55:00,40.96,41.06,40.96,41.0,20000.0,40.96,41.06,40.96,41.0,20000.0
2015-01-21 15:00:00,41.0,41.0,40.88,40.89,13500.0,41.0,41.0,40.88,40.89,13500.0
2015-01-21 15:05:00,40.88,40.89,40.83,40.83,9000.0,40.88,40.89,40.83,40.83,9000.0
2015-01-21 15:10:00,40.83,40.93,40.77,40.93,28700.0,40.83,40.93,40.77,40.93,28700.0
2015-01-21 15:15:00,40.93,41.06,40.91,41.03,15800.0,40.93,41.06,40.91,41.03,15800.0
2015-01-21 15:20:00,41.04,41.07,41.0,41.07,16100.0,41.04,41.07,41.0,41.07,16100.0
2015-01-21 15:25:00,41.06,41.17,41.06,41.09,21400.0,41.06,41.17,41.06,41.09,21400.0
2015-01-21 15:30:00,41.09,41.19,41.06,41.15,16100.0,41.09,41.19,41.06,41.15,16100.0
2015-01-21 15:35:00,41.15,41.2,41.13,41.17,22100.0,41.15,41.2,41.13,41.17,22100.0
2015-01-21 15:40:00,41.16,41.17,41.1,41.13,20700.0,41.16,41.17,41.1,41.13,20700.0
2015-01-21 15:45:00,41.13,41.18,41.13,41.17,14900.0,41.13,41.18,41.13,41.17,14900.0
2015-01-21 15:50:00,41.17,41.32,41.16,41.32,73700.0,41.17,41.32,41.16,41.32,73700.0
2015-01-21 15:55:00,41.32,41.4,41.31,41.4,207800.0,41.32,41.4,41.31,41.4,207800.0
2015-01-22 09:30:00,41.71,41.89,41.61,41.62,31400.0,41.71,41.89,41.61,41.62,31400.0
2015-01-22 09:35:00,41.65,41.7,41.34,41.56,19100.0,41.65,41.7,41.34,41.56,19100.0
2015-01-22 09:40:00,41.55,41.76,41.31,41.65,48200.0,41.55,41.76,41.31,41.65,48200.0
2015-01-22 09:45:00,41.67,41.7,41.03,41.19,30200.0,41.67,41.7,41.03,41.19,30200.0
2015-01-22 09:50:00,41.18,41.23,40.95,41.22,17500.0,41.18,41.23,40.95,41.22,17500.0
2015-01-22 09:55:00,41.22,41.28,41.08,41.19,22200.0,41.22,41.28,41.08,41.19,22200.0
2015-01-22 10:00:00,41.17,41.33,41.08,41.08,20900.0,41.17,41.33,41.08,41.08,20900.0
2015-01-22 10:05:00,41.09,41.16,40.87,40.95,29900.0,41.09,41.16,40.87,40.95,29900.0
2015-01-22 10:10:00,40.97,41.22,40.94,41.16,40700.0,40.97,41.22,40.94,41.16,40700.0
2015-01-22 10:15:00,41.12,41.54,41.12,41.5,24300.0,41.12,41.54,41.12,41.5,24300.0
2015-01-22 10:20:00,41.47,41.5,41.41,41.46,10800.0,41.47,41.5,41.41,41.46,10800.0
2015-01-22 10:25:00,41.45,41.48,41.24,41.36,14000.0,41.45,41.48,41.24,41.36,14000.0
2015-01-22 10:30:00,41.33,41.35,41.11,41.15,14200.0,41.33,41.35,41.11,41.15,14200.0
2015-01-22 10:35:00,41.15,41.28,41.14,41.17,14900.0,41.15,41.28,41.14,41.17,14900.0
2015-01-22 10:40:00,41.17,41.23,41.11,41.17,11700.0,41.17,41.23,41.11,41.17,11700.0
2015-01-22 10:45:00,41.19,41.2,41.03,41.05,10700.0,41.19,41.2,41.03,41.05,10700.0
2015-01-22 10:50:00,41.06,41.07,40.89,40.92,21300.0,41.06,41.07,40.89,40.92,21300.0
2015-01-22 10:55:00,40.95,41.07,40.95,41.07,10600.0,40.95,41.07,40.95,41.07,10600.0
2015-01-22 11:00:00,41.05,41.06,40.81,40.85,26400.0,41.05,41.06,40.81,40.85,26400.0
2015-01-22 11:05:00,40.83,40.89,40.77,40.83,23500.0,40.83,40.89,40.77,40.83,23500.0
2015-01-22 11:10:00,40.82,40.88,40.78,40.84,11200.0,40.82,40.88,40.78,40.84,11200.0
2015-01-22 11:15:00,40.84,40.96,40.83,40.94,8100.0,40.84,40.96,40.83,40.94,8100.0
2015-01-22 11:20:00,40.95,41.01,40.87,40.95,8100.0,40.95,41.01,40.87,40.95,8100.0
2015-01-22 11:25:00,40.98,41.06,40.98,41.02,5900.0,40.98,41.06,40.98,41.02,5900.0
2015-01-22 11:30:00,41.01,41.03,40.81,40.88,13700.0,41.01,41.03,40.81,40.88,13700.0
2015-01-22 11:35:00,40.88,40.91,40.77,40.83,14200.0,40.88,40.91,40.77,40.83,14200.0
2015-01-22 11:40:00,40.84,40.89,40.8,40.82,5000.0,40.84,40.89,40.8,40.82,5000.0
2015-01-22 11:45:00,40.82,40.85,40.8,40.81,13900.0,40.82,40.85,40.8,40.81,13900.0
2015-01-22 11:50:00,40.82,40.82,40.6,40.75,61100.0,40.82,40.82,40.6,40.75,61100.0
2015-01-22 11:55:00,40.78,40.88,40.78,40.87,8500.0,40.78,40.88,40.78,40.87,8500.0
2015-01-22 12:00:00,40.88,40.9,40.79,40.82,24700.0,40.88,40.9,40.79,40.82,24700.0
2015-01-22 12:05:00,40.84,40.86,40.57,40.69,21500.0,40.84,40.86,40.57,40.69,21500.0
2015-01-22 12:10:00,40.69,40.8,40.69,40.77,3700.0,40.69,40.8,40.69,40.77,3700.0
2015-01-22 12:15:00,40.78,40.8,40.63,40.63,5800.0,40.78,40.8,40.63,40.63,5800.0
2015-01-22 12:20:00,40.66,40.73,40.62,40.72,10800.0,40.66,40.73,40.62,40.72,10800.0
2015-01-22 12:25:00,40.77,40.85,40.77,40.79,11400.0,40.77,40.85,40.77,40.79,11400.0
2015-01-22 12:30:00,40.8,40.81,40.62,40.73,10600.0,40.8,40.81,40.62,40.73,10600.0
2015-01-22 12:35:00,40.78,40.93,40.78,40.9,18300.0,40.78,40.93,40.78,40.9,18300.0
2015-01-22 12:40:00,40.9,40.99,40.9,40.99,12900.0,40.9,40.99,40.9,40.99,12900.0
2015-01-22 12:45:00,41.01,41.03,40.97,41.01,6800.0,41.01,41.03,40.97,41.01,6800.0
2015-01-22 12:50:00,41.01,41.05,40.97,40.98,9400.0,41.01,41.05,40.97,40.98,9400.0
2015-01-22 12:55:00,40.99,41.01,40.93,40.96,4800.0,40.99,41.01,40.93,40.96,4800.0
2015-01-22 13:00:00,40.96,41.1,40.95,41.06,10900.0,40.96,41.1,40.95,41.06,10900.0
2015-01-22 13:05:00,41.11,41.11,40.96,40.97,4800.0,41.11,41.11,40.96,40.97,4800.0
2015-01-22 13:10:00,41.0,41.03,40.98,40.99,2200.0,41.0,41.03,40.98,40.99,2200.0
2015-01-22 13:15:00,40.98,40.99,40.93,40.94,10300.0,40.98,40.99,40.93,40.94,10300.0
2015-01-22 13:20:00,40.95,41.07,40.93,41.06,15400.0,40.95,41.07,40.93,41.06,15400.0
2015-01-22 13:25:00,41.05,41.07,41.03,41.04,11200.0,41.05,41.07,41.03,41.04,11200.0
2015-01-22 13:30:00,41.04,41.09,41.03,41.08,9800.0,41.04,41.09,41.03,41.08,9800.0
2015-01-22 13:35:00,41.11,41.14,41.07,41.12,4900.0,41.11,41.14,41.07,41.12,4900.0
2015-01-22 13:40:00,41.14,41.24,41.12,41.21,15700.0,41.14,41.24,41.12,41.21,15700.0
2015-01-22 13:45:00,41.19,41.19,41.09,41.12,7700.0,41.19,41.19,41.09,41.12,7700.0
2015-01-22 13:50:00,41.11,41.12,41.08,41.1,4600.0,41.11,41.12,41.08,41.1,4600.0
2015-01-22 13:55:00,41.1,41.13,41.05,41.11,7500.0,41.1,41.13,41.05,41.11,7500.0
2015-01-22 14:00:00,41.12,41.26,41.12,41.25,31700.0,41.12,41.26,41.12,41.25,31700.0
2015-01-22 14:05:00,41.24,41.25,41.14,41.19,18400.0,41.24,41.25,41.14,41.19,18400.0
2015-01-22 14:10:00,41.2,41.26,41.2,41.26,3800.0,41.2,41.26,41.2,41.26,3800.0
2015-01-22 14:15:00,41.23,41.38,41.23,41.36,18100.0,41.23,41.38,41.23,41.36,18100.0
2015-01-22 14:20:00,41.33,41.36,41.31,41.34,7200.0,41.33,41.36,41.31,41.34,7200.0
2015-01-22 14:25:00,41.34,41.38,41.31,41.32,6900.0,41.34,41.38,41.31,41.32,6900.0
2015-01-22 14:30:00,41.34,41.5,41.34,41.47,23200.0,41.34,41.5,41.34,41.47,23200.0
2015-01-22 14:35:00,41.46,41.52,41.44,41.5,13300.0,41.46,41.52,41.44,41.5,13300.0
2015-01-22 14:40:00,41.51,41.56,41.47,41.54,21900.0,41.51,41.56,41.47,41.54,21900.0
2015-01-22 14:45:00,41.57,41.61,41.51,41.56,8500.0,41.57,41.61,41.51,41.56,8500.0
2015-01-22 14:50:00,41.55,41.63,41.5,41.62,14700.0,41.55,41.63,41.5,41.62,14700.0
2015-01-22 14:55:00,41.63,41.73,41.62,41.68,21900.0,41.63,41.73,41.62,41.68,21900.0
2015-01-22 15:00:00,41.68,41.78,41.68,41.76,24000.0,41.68,41.78,41.68,41.76,24000.0
2015-01-22 15:05:00,41.76,41.85,41.76,41.8,31700.0,41.76,41.85,41.76,41.8,31700.0
2015-01-22 15:10:00,41.83,41.88,41.8,41.85,11200.0,41.83,41.88,41.8,41.85,11200.0
2015-01-22 15:15:00,41.85,41.97,41.84,41.97,37400.0,41.85,41.97,41.84,41.97,37400.0
2015-01-22 15:20:00,41.98,42.0,41.79,41.79,45800.0,41.98,42.0,41.79,41.79,45800.0
2015-01-22 15:25:00,41.8,41.84,41.72,41.77,26000.0,41.8,41.84,41.72,41.77,26000.0
2015-01-22 15:30:00,41.77,41.81,41.76,41.78,19700.0,41.77,41.81,41.76,41.78,19700.0
2015-01-22 15:35:00,41.8,41.84,41.76,41.83,21100.0,41.8,41.84,41.76,41.83,21100.0
2015-01-22 15:40:00,41.83,41.91,41.78,41.9,43600.0,41.83,41.91,41.78,41.9,43600.0
2015-01-22 15:45:00,41.9,41.91,41.82,41.88,44800.0,41.9,41.91,41.82,41.88,44800.0
2015-01-22 15:50:00,41.88,41.93,41.84,41.91,74900.0,41.88,41.93,41.84,41.91,74900.0
2015-01-22 15:55:00,41.91,41.96,41.86,41.89,117900.0,41.91,41.96,41.86,41.89,117900.0
2015-01-23 09:30:00,41.74,41.88,41.5,41.75,18400.0,41.74,41.88,41.5,41.75,18400.0
2015-01-23 09:35:00,41.75,42.09,41.75,41.89,19900.0,41.75,42.09,41.75,41.89,19900.0
2015-01-23 09:40:00,41.97,41.97,41.62,41.9,25700.0,41.97,41.97,41.62,41.9,25700.0
2015-01-23 09:45:00,41.83,41.97,41.65,41.85,13900.0,41.83,41.97,41.65,41.85,13900.0
2015-01-23 09:50:00,41.84,42.25,41.82,42.18,62200.0,41.84,42.25,41.82,42.18,62200.0
2015-01-23 09:55:00,42.15,42.34,42.02,42.28,28700.0,42.15,42.34,42.02,42.28,28700.0
2015-01-23 10:00:00,42.29,42.51,42.28,42.48,32900.0,42.29,42.51,42.28,42.48,32900.0
2015-01-23 10:05:00,42.43,42.67,42.43,42.67,21700.0,42.43,42.67,42.43,42.67,21700.0
2015-01-23 10:10:00,42.67,42.91,42.67,42.74,62300.0,42.67,42.91,42.67,42.74,62300.0
2015-01-23 10:15:00,42.72,42.72,42.5,42.61,50500.0,42.72,42.72,42.5,42.61,50500.0
2015-01-23 10:20:00,42.62,42.65,42.56,42.58,23700.0,42.62,42.65,42.56,42.58,23700.0
2015-01-23 10:25:00,42.58,42.71,42.52,42.7,26100.0,42.58,42.71,42.52,42.7,26100.0
2015-01-23 10:30:00,42.69,42.9,42.69,42.89,33900.0,42.69,42.9,42.69,42.89,33900.0
2015-01-23 10:35:00,42.88,42.9,42.76,42.83,22100.0,42.88,42.9,42.76,42.83,22100.0
2015-01-23 10:40:00,42.85,42.92,42.71,42.73,32500.0,42.85,42.92,42.71,42.73,32500.0
2015-01-23 10:45:00,42.7,42.76,42.57,42.72,22500.0,42.7,42.76,42.57,42.72,22500.0
2015-01-23 10:50:00,42.72,42.95,42.67,42.93,31500.0,42.72,42.95,42.67,42.93,31500.0
2015-01-23 10:55:00,42.91,43.05,42.88,42.91,52500.0,42.91,43.05,42.88,42.91,52500.0
2015-01-23 11:00:00,42.92,42.95,42.85,42.93,12700.0,42.92,42.95,42.85,42.93,12700.0
2015-01-23 11:05:00,42.92,42.92,42.77,42.77,7900.0,42.92,42.92,42.77,42.77,7900.0
2015-01-23 11:10:00,42.77,42.8,42.68,42.71,16500.0,42.77,42.8,42.68,42.71,16500.0
2015-01-23 11:15:00,42.7,42.71,42.65,42.67,8900.0,42.7,42.71,42.65,42.67,8900.0
2015-01-23 11:20:00,42.65,42.66,42.59,42.63,14600.0,42.65,42.66,42.59,42.63,14600.0
2015-01-23 11:25:00,42.65,42.65,42.57,42.58,6400.0,42.65,42.65,42.57,42.58,6400.0
2015-01-23 11:30:00,42.59,42.6,42.51,42.53,14500.0,42.59,42.6,42.51,42.53,14500.0
2015-01-23 11:35:00,42.53,42.61,42.51,42.6,15700.0,42.53,42.61,42.51,42.6,15700.0
2015-01-23 11:40:00,42.58,42.71,42.57,42.7,18700.0,42.58,42.71,42.57,42.7,18700.0
2015-01-23 11:45:00,42.72,42.9,42.72,42.86,11500.0,42.72,42.9,42.72,42.86,11500.0
2015-01-23 11:50:00,42.87,42.87,42.67,42.73,19700.0,42.87,42.87,42.67,42.73,19700.0
2015-01-23 11:55:00,42.74,42.89,42.74,42.85,15700.0,42.74,42.89,42.74,42.85,15700.0
2015-01-23 12:00:00,42.82,42.89,42.81,42.86,9400.0,42.82,42.89,42.81,42.86,9400.0
2015-01-23 12:05:00,42.86,42.96,42.79,42.93,18300.0,42.86,42.96,42.79,42.93,18300.0
2015-01-23 12:10:00,42.93,43.1,42.93,43.02,19500.0,42.93,43.1,42.93,43.02,19500.0
2015-01-23 12:15:00,43.02,43.02,42.84,42.88,11600.0,43.02,43.02,42.84,42.88,11600.0
2015-01-23 12:20:00,42.85,42.93,42.81,42.93,11500.0,42.85,42.93,42.81,42.93,11500.0
2015-01-23 12:25:00,42.94,42.95,42.86,42.88,7100.0,42.94,42.95,42.86,42.88,7100.0
2015-01-23 12:30:00,42.87,42.91,42.83,42.86,10800.0,42.87,42.91,42.83,42.86,10800.0
2015-01-23 12:35:00,42.84,43.01,42.84,42.96,10500.0,42.84,43.01,42.84,42.96,10500.0
2015-01-23 12:40:00,42.97,42.98,42.9,42.96,9500.0,42.97,42.98,42.9,42.96,9500.0
2015-01-23 12:45:00,42.95,42.97,42.88,42.92,12100.0,42.95,42.97,42.88,42.92,12100.0
2015-01-23 12:50:00,42.91,42.97,42.89,42.9,12600.0,42.91,42.97,42.89,42.9,12600.0
2015-01-23 12:55:00,42.87,42.89,42.83,42.87,4900.0,42.87,42.89,42.83,42.87,4900.0
2015-01-23 13:00:00,42.84,42.85,42.76,42.77,6300.0,42.84,42.85,42.76,42.77,6300.0
2015-01-23 13:05:00,42.78,42.8,42.66,42.69,38200.0,42.78,42.8,42.66,42.69,38200.0
2015-01-23 13:10:00,42.71,42.75,42.67,42.7,10600.0,42.71,42.75,42.67,42.7,10600.0
2015-01-23 13:15:00,42.67,42.67,42.54,42.56,16600.0,42.67,42.67,42.54,42.56,16600.0
2015-01-23 13:20:00,42.56,42.58,42.53,42.53,4800.0,42.56,42.58,42.53,42.53,4800.0
2015-01-23 13:25:00,42.55,42.61,42.51,42.57,12100.0,42.55,42.61,42.51,42.57,12100.0
2015-01-23 13:30:00,42.57,42.64,42.55,42.58,7800.0,42.57,42.64,42.55,42.58,7800.0
2015-01-23 13:35:00,42.58,42.76,42.58,42.75,16200.0,42.58,42.76,42.58,42.75,16200.0
2015-01-23 13:40:00,42.77,42.87,42.77,42.83,9200.0,42.77,42.87,42.77,42.83,9200.0
2015-01-23 13:45:00,42.83,42.85,42.76,42.79,9400.0,42.83,42.85,42.76,42.79,9400.0
2015-01-23 13:50:00,42.8,42.89,42.78,42.86,10200.0,42.8,42.89,42.78,42.86,10200.0
2015-01-23 13:55:00,42.86,42.87,42.8,42.84,5000.0,42.86,42.87,42.8,42.84,5000.0
2015-01-23 14:00:00,42.86,42.89,42.78,42.78,19800.0,42.86,42.89,42.78,42.78,19800.0
2015-01-23 14:05:00,42.78,42.81,42.71,42.81,10000.0,42.78,42.81,42.71,42.81,10000.0
2015-01-23 14:10:00,42.79,42.81,42.75,42.77,6600.0,42.79,42.81,42.75,42.77,6600.0
2015-01-23 14:15:00,42.76,42.78,42.66,42.73,7200.0,42.76,42.78,42.66,42.73,7200.0
2015-01-23 14:20:00,42.74,42.75,42.7,42.72,6300.0,42.74,42.75,42.7,42.72,6300.0
2015-01-23 14:25:00,42.72,42.73,42.67,42.7,10300.0,42.72,42.73,42.67,42.7,10300.0
2015-01-23 14:30:00,42.71,42.71,42.64,42.7,20000.0,42.71,42.71,42.64,42.7,20000.0
2015-01-23 14:35:00,42.71,42.74,42.63,42.73,9400.0,42.71,42.74,42.63,42.73,9400.0
2015-01-23 14:40:00,42.74,42.77,42.71,42.74,9800.0,42.74,42.77,42.71,42.74,9800.0
2015-01-23 14:45:00,42.74,42.75,42.7,42.75,11300.0,42.74,42.75,42.7,42.75,11300.0
2015-01-23 14:50:00,42.74,42.82,42.71,42.82,9800.0,42.74,42.82,42.71,42.82,9800.0
2015-01-23 14:55:00,42.83,42.85,42.79,42.8,24000.0,42.83,42.85,42.79,42.8,24000.0
2015-01-23 15:00:00,42.79,42.79,42.67,42.73,11400.0,42.79,42.79,42.67,42.73,11400.0
2015-01-23 15:05:00,42.74,42.76,42.65,42.74,18200.0,42.74,42.76,42.65,42.74,18200.0
2015-01-23 15:10:00,42.74,42.76,42.71,42.73,11100.0,42.74,42.76,42.71,42.73,11100.0
2015-01-23 15:15:00,42.72,42.76,42.68,42.75,17200.0,42.72,42.76,42.68,42.75,17200.0
2015-01-23 15:20:00,42.74,42.75,42.68,42.75,18500.0,42.74,42.75,42.68,42.75,18500.0
2015-01-23 15:25:00,42.75,42.84,42.74,42.84,13500.0,42.75,42.84,42.74,42.84,13500.0
2015-01-23 15:30:00,42.83,42.84,42.68,42.69,25200.0,42.83,42.84,42.68,42.69,25200.0
2015-01-23 15:35:00,42.69,42.78,42.69,42.72,25200.0,42.69,42.78,42.69,42.72,25200.0
2015-01-23 15:40:00,42.72,42.75,42.71,42.73,17700.0,42.72,42.75,42.71,42.73,17700.0
2015-01-23 15:45:00,42.74,42.74,42.61,42.67,37800.0,42.74,42.74,42.61,42.67,37800.0
2015-01-23 15:50:00,42.66,42.67,42.51,42.54,62700.0,42.66,42.67,42.51,42.54,62700.0
2015-01-23 15:55:00,42.54,42.57,42.47,42.55,66900.0,42.54,42.57,42.47,42.55,66900.0
2015-01-26 09:30:00,42.35,42.45,42.1,42.16,37900.0,42.35,42.45,42.1,42.16,37900.0
2015-01-26 09:35:00,42.16,42.58,42.03,42.58,22800.0,42.16,42.58,42.03,42.58,22800.0
2015-01-26 09:40:00,42.59,42.95,42.58,42.76,34200.0,42.59,42.95,42.58,42.76,34200.0
2015-01-26 09:45:00,42.79,42.98,42.74,42.95,10800.0,42.79,42.98,42.74,42.95,10800.0
2015-01-26 09:50:00,42.95,43.21,42.92,43.21,40600.0,42.95,43.21,42.92,43.21,40600.0
2015-01-26 09:55:00,43.21,43.44,43.15,43.44,48500.0,43.21,43.44,43.15,43.44,48500.0
2015-01-26 10:00:00,43.43,43.6,43.38,43.6,48400.0,43.43,43.6,43.38,43.6,48400.0
2015-01-26 10:05:00,43.58,43.78,43.54,43.64,29100.0,43.58,43.78,43.54,43.64,29100.0
2015-01-26 10:10:00,43.61,43.66,43.44,43.58,20300.0,43.61,43.66,43.44,43.58,20300.0
2015-01-26 10:15:00,43.59,43.67,43.47,43.51,25300.0,43.59,43.67,43.47,43.51,25300.0
2015-01-26 10:20:00,43.52,43.69,43.51,43.67,32200.0,43.52,43.69,43.51,43.67,32200.0
2015-01-26 10:25:00,43.68,43.9,43.67,43.8,23400.0,43.68,43.9,43.67,43.8,23400.0
2015-01-26 10:30:00,43.81,43.9,43.77,43.86,27000.0,43.81,43.9,43.77,43.86,27000.0
2015-01-26 10:35:00,43.85,43.94,43.83,43.87,19300.0,43.85,43.94,43.83,43.87,19300.0
2015-01-26 10:40:00,43.87,43.96,43.86,43.94,19000.0,43.87,43.96,43.86,43.94,19000.0
2015-01-26 10:45:00,43.94,43.96,43.9,43.93,18500.0,43.94,43.96,43.9,43.93,18500.0
2015-01-26 10:50:00,43.91,43.92,43.71,43.73,24000.0,43.91,43.92,43.71,43.73,24000.0
2015-01-26 10:55:00,43.73,43.73,43.57,43.64,13100.0,43.73,43.73,43.57,43.64,13100.0
2015-01-26 11:00:00,43.63,43.7,43.56,43.7,21600.0,43.63,43.7,43.56,43.7,21600.0
2015-01-26 11:05:00,43.69,43.71,43.62,43.62,10600.0,43.69,43.71,43.62,43.62,10600.0
2015-01-26 11:10:00,43.62,43.63,43.5,43.52,13300.0,43.62,43.63,43.5,43.52,13300.0
2015-01-26 11:15:00,43.53,43.58,43.4,43.41,13900.0,43.53,43.58,43.4,43.41,13900.0
2015-01-26 11:20:00,43.43,43.53,43.42,43.42,9900.0,43.43,43.53,43.42,43.42,9900.0
2015-01-26 11:25:00,43.41,43.53,43.37,43.38,14500.0,43.41,43.53,43.37,43.38,14500.0
2015-01-26 11:30:00,43.39,43.48,43.37,43.38,16200.0,43.39,43.48,43.37,43.38,16200.0
2015-01-26 11:35:00,43.36,43.57,43.35,43.51,11400.0,43.36,43.57,43.35,43.51,11400.0
2015-01-26 11:40:00,43.52,43.61,43.52,43.59,4100.0,43.52,43.61,43.52,43.59,4100.0
2015-01-26 11:45:00,43.61,43.68,43.61,43.66,13100.0,43.61,43.68,43.61,43.66,13100.0
2015-01-26 11:50:00,43.65,43.68,43.58,43.66,4800.0,43.65,43.68,43.58,43.66,4800.0
2015-01-26 11:55:00,43.67,43.83,43.66,43.81,13700.0,43.67,43.83,43.66,43.81,13700.0
2015-01-26 12:00:00,43.81,43.85,43.69,43.75,19600.0,43.81,43.85,43.69,43.75,19600.0
2015-01-26 12:05:00,43.74,43.92,43.72,43.88,11400.0,43.74,43.92,43.72,43.88,11400.0
2015-01-26 12:10:00,43.9,43.9,43.82,43.82,9700.0,43.9,43.9,43.82,43.82,9700.0
2015-01-26 12:15:00,43.83,43.91,43.83,43.87,5300.0,43.83,43.91,43.83,43.87,5300.0
2015-01-26 12:20:00,43.87,43.92,43.86,43.86,5200.0,43.87,43.92,43.86,43.86,5200.0
2015-01-26 12:25:00,43.85,43.88,43.82,43.87,10000.0,43.85,43.88,43.82,43.87,10000.0
2015-01-26 12:30:00,43.86,43.92,43.86,43.88,10700.0,43.86,43.92,43.86,43.88,10700.0
2015-01-26 12:35:00,43.87,43.98,43.87,43.97,34300.0,43.87,43.98,43.87,43.97,34300.0
2015-01-26 12:40:00,43.96,43.99,43.91,43.93,5900.0,43.96,43.99,43.91,43.93,5900.0
2015-01-26 12:45:00,43.93,43.94,43.85,43.86,9100.0,43.93,43.94,43.85,43.86,9100.0
2015-01-26 12:50:00,43.85,43.89,43.8,43.88,6200.0,43.85,43.89,43.8,43.88,6200.0
2015-01-26 12:55:00,43.88,43.91,43.87,43.9,6000.0,43.88,43.91,43.87,43.9,6000.0
2015-01-26 13:00:00,43.91,43.91,43.77,43.82,8800.0,43.91,43.91,43.77,43.82,8800.0
2015-01-26 13:05:00,43.82,43.85,43.81,43.85,10200.0,43.82,43.85,43.81,43.85,10200.0
2015-01-26 13:10:00,43.85,43.91,43.85,43.9,11300.0,43.85,43.91,43.85,43.9,11300.0
2015-01-26 13:15:00,43.9,44.0,43.9,43.96,12700.0,43.9,44.0,43.9,43.96,12700.0
2015-01-26 13:20:00,43.97,43.97,43.92,43.92,7500.0,43.97,43.97,43.92,43.92,7500.0
2015-01-26 13:25:00,43.93,43.99,43.93,43.96,10200.0,43.93,43.99,43.93,43.96,10200.0
2015-01-26 13:30:00,43.97,44.18,43.96,44.15,44500.0,43.97,44.18,43.96,44.15,44500.0
2015-01-26 13:35:00,44.15,44.26,44.15,44.22,33600.0,44.15,44.26,44.15,44.22,33600.0
2015-01-26 13:40:00,44.22,44.26,44.17,44.24,16200.0,44.22,44.26,44.17,44.24,16200.0
2015-01-26 13:45:00,44.24,44.35,44.23,44.31,33300.0,44.24,44.35,44.23,44.31,33300.0
2015-01-26 13:50:00,44.3,44.36,44.29,44.32,16100.0,44.3,44.36,44.29,44.32,16100.0
2015-01-26 13:55:00,44.31,44.36,44.3,44.35,9300.0,44.31,44.36,44.3,44.35,9300.0
2015-01-26 14:00:00,44.36,44.38,44.33,44.35,18900.0,44.36,44.38,44.33,44.35,18900.0
2015-01-26 14:05:00,44.35,44.37,44.24,44.25,32000.0,44.35,44.37,44.24,44.25,32000.0
2015-01-26 14:10:00,44.24,44.25,44.0,44.0,21400.0,44.24,44.25,44.0,44.0,21400.0
2015-01-26 14:15:00,44.03,44.07,44.03,44.05,15000.0,44.03,44.07,44.03,44.05,15000.0
2015-01-26 14:20:00,44.06,44.06,44.01,44.05,13200.0,44.06,44.06,44.01,44.05,13200.0
2015-01-26 14:25:00,44.06,44.06,43.92,43.95,20900.0,44.06,44.06,43.92,43.95,20900.0
2015-01-26 14:30:00,43.95,44.09,43.94,44.06,8500.0,43.95,44.09,43.94,44.06,8500.0
2015-01-26 14:35:00,44.09,44.16,44.07,44.14,11400.0,44.09,44.16,44.07,44.14,11400.0
2015-01-26 14:40:00,44.13,44.19,44.13,44.18,5100.0,44.13,44.19,44.13,44.18,5100.0
2015-01-26 14:45:00,44.17,44.2,44.14,44.18,14700.0,44.17,44.2,44.14,44.18,14700.0
2015-01-26 14:50:00,44.17,44.24,44.1,44.2,11400.0,44.17,44.24,44.1,44.2,11400.0
2015-01-26 14:55:00,44.19,44.19,44.11,44.12,11500.0,44.19,44.19,44.11,44.12,11500.0
2015-01-26 15:00:00,44.14,44.14,44.03,44.04,16100.0,44.14,44.14,44.03,44.04,16100.0
2015-01-26 15:05:00,44.04,44.12,44.04,44.11,8600.0,44.04,44.12,44.04,44.11,8600.0
2015-01-26 15:10:00,44.11,44.14,44.09,44.09,11500.0,44.11,44.14,44.09,44.09,11500.0
2015-01-26 15:15:00,44.09,44.1,43.95,44.02,22400.0,44.09,44.1,43.95,44.02,22400.0
2015-01-26 15:20:00,44.02,44.05,44.0,44.0,8000.0,44.02,44.05,44.0,44.0,8000.0
2015-01-26 15:25:00,44.01,44.04,43.99,44.03,11600.0,44.01,44.04,43.99,44.03,11600.0
2015-01-26 15:30:00,44.03,44.09,44.02,44.08,22100.0,44.03,44.09,44.02,44.08,22100.0
2015-01-26 15:35:00,44.07,44.1,44.02,44.1,26200.0,44.07,44.1,44.02,44.1,26200.0
2015-01-26 15:40:00,44.1,44.12,44.04,44.05,45700.0,44.1,44.12,44.04,44.05,45700.0
2015-01-26 15:45:00,44.06,44.16,44.06,44.14,30600.0,44.06,44.16,44.06,44.14,30600.0
2015-01-26 15:50:00,44.14,44.21,44.13,44.13,55700.0,44.14,44.21,44.13,44.13,55700.0
2015-01-26 15:55:00,44.13,44.21,44.13,44.18,67000.0,44.13,44.21,44.13,44.18,67000.0
2015-01-27 09:30:00,43.3,43.94,43.0,43.65,89900.0,43.3,43.94,43.0,43.65,89900.0
2015-01-27 09:35:00,43.65,43.95,43.5,43.8,32700.0,43.65,43.95,43.5,43.8,32700.0
2015-01-27 09:40:00,43.83,43.94,43.57,43.65,28200.0,43.83,43.94,43.57,43.65,28200.0
2015-01-27 09:45:00,43.66,43.67,43.32,43.33,42600.0,43.66,43.67,43.32,43.33,42600.0
2015-01-27 09:50:00,43.31,43.39,43.03,43.19,38400.0,43.31,43.39,43.03,43.19,38400.0
2015-01-27 09:55:00,43.18,43.18,42.86,42.89,48900.0,43.18,43.18,42.86,42.89,48900.0
2015-01-27 10:00:00,42.91,43.13,42.91,43.05,33100.0,42.91,43.13,42.91,43.05,33100.0
2015-01-27 10:05:00,43.04,43.04,42.81,42.89,36800.0,43.04,43.04,42.81,42.89,36800.0
2015-01-27 10:10:00,42.85,42.95,42.85,42.87,11600.0,42.85,42.95,42.85,42.87,11600.0
2015-01-27 10:15:00,42.84,42.85,42.69,42.8,34200.0,42.84,42.85,42.69,42.8,34200.0
2015-01-27 10:20:00,42.79,42.85,42.78,42.84,22600.0,42.79,42.85,42.78,42.84,22600.0
2015-01-27 10:25:00,42.86,43.07,42.84,42.96,25100.0,42.86,43.07,42.84,42.96,25100.0
2015-01-27 10:30:00,42.97,42.97,42.79,42.84,25500.0,42.97,42.97,42.79,42.84,25500.0
2015-01-27 10:35:00,42.83,42.91,42.75,42.91,17400.0,42.83,42.91,42.75,42.91,17400.0
2015-01-27 10:40:00,42.91,43.09,42.89,42.93,16600.0,42.91,43.09,42.89,42.93,16600.0
2015-01-27 10:45:00,42.9,42.99,42.81,42.98,12000.0,42.9,42.99,42.81,42.98,12000.0
2015-01-27 10:50:00,43.0,43.12,42.99,43.08,14600.0,43.0,43.12,42.99,43.08,14600.0
2015-01-27 10:55:00,43.06,43.12,43.01,43.1,22400.0,43.06,43.12,43.01,43.1,22400.0
2015-01-27 11:00:00,43.06,43.1,43.0,43.05,8200.0,43.06,43.1,43.0,43.05,8200.0
2015-01-27 11:05:00,43.04,43.27,43.01,43.23,21400.0,43.04,43.27,43.01,43.23,21400.0
2015-01-27 11:10:00,43.24,43.29,43.18,43.2,15600.0,43.24,43.29,43.18,43.2,15600.0
2015-01-27 11:15:00,43.21,43.24,43.17,43.17,10000.0,43.21,43.24,43.17,43.17,10000.0
2015-01-27 11:20:00,43.18,43.3,43.18,43.28,44900.0,43.18,43.3,43.18,43.28,44900.0
2015-01-27 11:25:00,43.27,43.47,43.27,43.46,25400.0,43.27,43.47,43.27,43.46,25400.0
2015-01-27 11:30:00,43.45,43.55,43.39,43.42,16800.0,43.45,43.55,43.39,43.42,16800.0
2015-01-27 11:35:00,43.42,43.48,43.42,43.45,24200.0,43.42,43.48,43.42,43.45,24200.0
2015-01-27 11:40:00,43.44,43.46,43.38,43.38,31100.0,43.44,43.46,43.38,43.38,31100.0
2015-01-27 11:45:00,43.37,43.37,43.27,43.35,13400.0,43.37,43.37,43.27,43.35,13400.0
2015-01-27 11:50:00,43.37,43.47,43.36,43.42,12500.0,43.37,43.47,43.36,43.42,12500.0
2015-01-27 11:55:00,43.43,43.43,43.29,43.31,7800.0,43.43,43.43,43.29,43.31,7800.0
2015-01-27 12:00:00,43.32,43.34,43.22,43.28,13400.0,43.32,43.34,43.22,43.28,13400.0
2015-01-27 12:05:00,43.28,43.3,43.23,43.28,10800.0,43.28,43.3,43.23,43.28,10800.0
2015-01-27 12:10:00,43.28,43.29,43.22,43.28,7200.0,43.28,43.29,43.22,43.28,7200.0
2015-01-27 12:15:00,43.26,43.28,43.18,43.23,6200.0,43.26,43.28,43.18,43.23,6200.0
2015-01-27 12:20:00,43.25,43.29,43.24,43.26,8400.0,43.25,43.29,43.24,43.26,8400.0
2015-01-27 12:25:00,43.25,43.56,43.24,43.53,12100.0,43.25,43.56,43.24,43.53,12100.0
2015-01-27 12:30:00,43.55,43.66,43.54,43.66,34600.0,43.55,43.66,43.54,43.66,34600.0
2015-01-27 12:35:00,43.67,43.71,43.6,43.69,50900.0,43.67,43.71,43.6,43.69,50900.0
2015-01-27 12:40:00,43.69,43.69,43.56,43.64,10000.0,43.69,43.69,43.56,43.64,10000.0
2015-01-27 12:45:00,43.63,43.66,43.41,43.45,11500.0,43.63,43.66,43.41,43.45,11500.0
2015-01-27 12:50:00,43.43,43.48,43.42,43.48,3100.0,43.43,43.48,43.42,43.48,3100.0
2015-01-27 12:55:00,43.5,43.54,43.45,43.45,4500.0,43.5,43.54,43.45,43.45,4500.0
2015-01-27 13:00:00,43.48,43.51,43.38,43.42,10800.0,43.48,43.51,43.38,43.42,10800.0
2015-01-27 13:05:00,43.39,43.42,43.36,43.4,6600.0,43.39,43.42,43.36,43.4,6600.0
2015-01-27 13:10:00,43.4,43.41,43.3,43.32,6400.0,43.4,43.41,43.3,43.32,6400.0
2015-01-27 13:15:00,43.33,43.44,43.33,43.39,4400.0,43.33,43.44,43.33,43.39,4400.0
2015-01-27 13:20:00,43.37,43.5,43.35,43.35,14800.0,43.37,43.5,43.35,43.35,14800.0
2015-01-27 13:25:00,43.34,43.38,43.3,43.38,3000.0,43.34,43.38,43.3,43.38,3000.0
2015-01-27 13:30:00,43.37,43.48,43.34,43.35,10800.0,43.37,43.48,43.34,43.35,10800.0
2015-01-27 13:35:00,43.31,43.36,43.25,43.27,11900.0,43.31,43.36,43.25,43.27,11900.0
2015-01-27 13:40:00,43.28,43.38,43.26,43.31,11300.0,43.28,43.38,43.26,43.31,11300.0
2015-01-27 13:45:00,43.31,43.36,43.25,43.36,9000.0,43.31,43.36,43.25,43.36,9000.0
2015-01-27 13:50:00,43.37,43.37,43.33,43.34,6100.0,43.37,43.37,43.33,43.34,6100.0
2015-01-27 13:55:00,43.36,43.36,43.29,43.34,3500.0,43.36,43.36,43.29,43.34,3500.0
2015-01-27 14:00:00,43.35,43.44,43.34,43.39,8500.0,43.35,43.44,43.34,43.39,8500.0
2015-01-27 14:05:00,43.4,43.53,43.4,43.48,8200.0,43.4,43.53,43.4,43.48,8200.0
2015-01-27 14:10:00,43.47,43.5,43.44,43.48,3700.0,43.47,43.5,43.44,43.48,3700.0
2015-01-27 14:15:00,43.49,43.68,43.49,43.68,24300.0,43.49,43.68,43.49,43.68,24300.0
2015-01-27 14:20:00,43.69,43.78,43.68,43.73,34500.0,43.69,43.78,43.68,43.73,34500.0
2015-01-27 14:25:00,43.73,43.81,43.72,43.8,10200.0,43.73,43.81,43.72,43.8,10200.0
2015-01-27 14:30:00,43.79,43.84,43.77,43.8,18900.0,43.79,43.84,43.77,43.8,18900.0
2015-01-27 14:35:00,43.8,43.83,43.75,43.75,15600.0,43.8,43.83,43.75,43.75,15600.0
2015-01-27 14:40:00,43.75,43.85,43.74,43.83,28100.0,43.75,43.85,43.74,43.83,28100.0
2015-01-27 14:45:00,43.83,43.86,43.78,43.84,10800.0,43.83,43.86,43.78,43.84,10800.0
2015-01-27 14:50:00,43.83,43.92,43.77,43.82,13600.0,43.83,43.92,43.77,43.82,13600.0
2015-01-27 14:55:00,43.82,43.84,43.73,43.77,19500.0,43.82,43.84,43.73,43.77,19500.0
2015-01-27 15:00:00,43.77,43.86,43.77,43.85,11300.0,43.77,43.86,43.77,43.85,11300.0
2015-01-27 15:05:00,43.86,43.93,43.83,43.91,21100.0,43.86,43.93,43.83,43.91,21100.0
2015-01-27 15:10:00,43.91,44.04,43.91,44.0,33700.0,43.91,44.04,43.91,44.0,33700.0
2015-01-27 15:15:00,44.0,44.01,43.8,43.81,58600.0,44.0,44.01,43.8,43.81,58600.0
2015-01-27 15:20:00,43.82,43.82,43.71,43.79,18500.0,43.82,43.82,43.71,43.79,18500.0
2015-01-27 15:25:00,43.79,43.8,43.74,43.76,13100.0,43.79,43.8,43.74,43.76,13100.0
2015-01-27 15:30:00,43.76,43.88,43.76,43.85,20500.0,43.76,43.88,43.76,43.85,20500.0
2015-01-27 15:35:00,43.86,43.86,43.7,43.71,36600.0,43.86,43.86,43.7,43.71,36600.0
2015-01-27 15:40:00,43.72,43.79,43.72,43.79,17600.0,43.72,43.79,43.72,43.79,17600.0
2015-01-27 15:45:00,43.79,43.82,43.68,43.68,21000.0,43.79,43.82,43.68,43.68,21000.0
2015-01-27 15:50:00,43.68,43.73,43.6,43.73,53600.0,43.68,43.73,43.6,43.73,53600.0
2015-01-27 15:55:00,43.72,43.77,43.64,43.71,58300.0,43.72,43.77,43.64,43.71,58300.0
2015-01-28 09:30:00,43.66,44.48,43.66,44.06,44800.0,43.66,44.48,43.66,44.06,44800.0
2015-01-28 09:35:00,43.91,43.91,43.52,43.61,44800.0,43.91,43.91,43.52,43.61,44800.0
2015-01-28 09:40:00,43.59,43.78,43.54,43.6,45300.0,43.59,43.78,43.54,43.6,45300.0
2015-01-28 09:45:00,43.64,43.77,43.57,43.64,31300.0,43.64,43.77,43.57,43.64,31300.0
2015-01-28 09:50:00,43.63,43.69,43.52,43.61,69300.0,43.63,43.69,43.52,43.61,69300.0
2015-01-28 09:55:00,43.58,43.59,43.35,43.39,40700.0,43.58,43.59,43.35,43.39,40700.0
2015-01-28 10:00:00,43.4,43.5,43.33,43.43,22300.0,43.4,43.5,43.33,43.43,22300.0
2015-01-28 10:05:00,43.44,43.56,43.37,43.51,31700.0,43.44,43.56,43.37,43.51,31700.0
2015-01-28 10:10:00,43.5,43.55,43.47,43.49,15300.0,43.5,43.55,43.47,43.49,15300.0
2015-01-28 10:15:00,43.49,43.51,43.35,43.37,38400.0,43.49,43.51,43.35,43.37,38400.0
2015-01-28 10:20:00,43.4,43.44,43.31,43.36,25000.0,43.4,43.44,43.31,43.36,25000.0
2015-01-28 10:25:00,43.36,43.36,43.11,43.12,21100.0,43.36,43.36,43.11,43.12,21100.0
2015-01-28 10:30:00,43.14,43.26,42.89,42.93,25300.0,43.14,43.26,42.89,42.93,25300.0
2015-01-28 10:35:00,42.92,43.06,42.91,43.06,21200.0,42.92,43.06,42.91,43.06,21200.0
2015-01-28 10:40:00,43.06,43.18,42.99,43.01,14600.0,43.06,43.18,42.99,43.01,14600.0
2015-01-28 10:45:00,43.01,43.01,42.91,42.99,25300.0,43.01,43.01,42.91,42.99,25300.0
2015-01-28 10:50:00,42.99,43.0,42.82,42.89,24300.0,42.99,43.0,42.82,42.89,24300.0
2015-01-28 10:55:00,42.86,42.86,42.53,42.62,37900.0,42.86,42.86,42.53,42.62,37900.0
2015-01-28 11:00:00,42.62,42.87,42.56,42.82,34800.0,42.62,42.87,42.56,42.82,34800.0
2015-01-28 11:05:00,42.81,42.89,42.81,42.89,15100.0,42.81,42.89,42.81,42.89,15100.0
2015-01-28 11:10:00,42.9,42.91,42.65,42.66,33200.0,42.9,42.91,42.65,42.66,33200.0
2015-01-28 11:15:00,42.67,42.73,42.62,42.71,13700.0,42.67,42.73,42.62,42.71,13700.0
2015-01-28 11:20:00,42.71,42.79,42.63,42.73,9500.0,42.71,42.79,42.63,42.73,9500.0
2015-01-28 11:25:00,42.71,42.71,42.61,42.71,31800.0,42.71,42.71,42.61,42.71,31800.0
2015-01-28 11:30:00,42.71,42.88,42.69,42.85,14800.0,42.71,42.88,42.69,42.85,14800.0
2015-01-28 11:35:00,42.85,42.92,42.74,42.78,12900.0,42.85,42.92,42.74,42.78,12900.0
2015-01-28 11:40:00,42.78,42.85,42.75,42.8,14500.0,42.78,42.85,42.75,42.8,14500.0
2015-01-28 11:45:00,42.78,42.81,42.72,42.8,22400.0,42.78,42.81,42.72,42.8,22400.0
2015-01-28 11:50:00,42.79,42.79,42.62,42.62,17500.0,42.79,42.79,42.62,42.62,17500.0
2015-01-28 11:55:00,42.63,42.76,42.61,42.76,25100.0,42.63,42.76,42.61,42.76,25100.0
2015-01-28 12:00:00,42.77,42.8,42.74,42.75,11700.0,42.77,42.8,42.74,42.75,11700.0
2015-01-28 12:05:00,42.78,42.92,42.77,42.89,14200.0,42.78,42.92,42.77,42.89,14200.0
2015-01-28 12:10:00,42.9,43.03,42.86,43.01,16200.0,42.9,43.03,42.86,43.01,16200.0
2015-01-28 12:15:00,43.02,43.19,43.02,43.18,9600.0,43.02,43.19,43.02,43.18,9600.0
2015-01-28 12:20:00,43.2,43.22,43.1,43.17,25200.0,43.2,43.22,43.1,43.17,25200.0
2015-01-28 12:25:00,43.16,43.36,43.16,43.35,22400.0,43.16,43.36,43.16,43.35,22400.0
2015-01-28 12:30:00,43.32,43.35,43.29,43.31,9000.0,43.32,43.35,43.29,43.31,9000.0
2015-01-28 12:35:00,43.33,43.37,43.26,43.27,11100.0,43.33,43.37,43.26,43.27,11100.0
2015-01-28 12:40:00,43.27,43.27,43.18,43.19,17900.0,43.27,43.27,43.18,43.19,17900.0
2015-01-28 12:45:00,43.21,43.31,43.2,43.31,13500.0,43.21,43.31,43.2,43.31,13500.0
2015-01-28 12:50:00,43.28,43.35,43.23,43.27,13700.0,43.28,43.35,43.23,43.27,13700.0
2015-01-28 12:55:00,43.28,43.31,43.21,43.24,7800.0,43.28,43.31,43.21,43.24,7800.0
2015-01-28 13:00:00,43.23,43.25,43.14,43.23,15500.0,43.23,43.25,43.14,43.23,15500.0
2015-01-28 13:05:00,43.24,43.31,43.21,43.3,34100.0,43.24,43.31,43.21,43.3,34100.0
2015-01-28 13:10:00,43.31,43.32,43.21,43.26,16500.0,43.31,43.32,43.21,43.26,16500.0
2015-01-28 13:15:00,43.26,43.32,43.25,43.27,6400.0,43.26,43.32,43.25,43.27,6400.0
2015-01-28 13:20:00,43.28,43.45,43.28,43.43,10000.0,43.28,43.45,43.28,43.43,10000.0
2015-01-28 13:25:00,43.42,43.44,43.36,43.36,7100.0,43.42,43.44,43.36,43.36,7100.0
2015-01-28 13:30:00,43.37,43.42,43.36,43.36,9100.0,43.37,43.42,43.36,43.36,9100.0
2015-01-28 13:35:00,43.39,43.39,43.23,43.23,9400.0,43.39,43.39,43.23,43.23,9400.0
2015-01-28 13:40:00,43.23,43.23,43.12,43.15,12200.0,43.23,43.23,43.12,43.15,12200.0
2015-01-28 13:45:00,43.15,43.26,43.14,43.23,3900.0,43.15,43.26,43.14,43.23,3900.0
2015-01-28 13:50:00,43.2,43.23,43.14,43.14,6900.0,43.2,43.23,43.14,43.14,6900.0
2015-01-28 13:55:00,43.13,43.14,43.01,43.07,12100.0,43.13,43.14,43.01,43.07,12100.0
2015-01-28 14:00:00,43.12,43.37,43.12,43.17,21400.0,43.12,43.37,43.12,43.17,21400.0
2015-01-28 14:05:00,43.15,43.17,43.04,43.05,18500.0,43.15,43.17,43.04,43.05,18500.0
2015-01-28 14:10:00,43.04,43.09,42.95,43.07,20100.0,43.04,43.09,42.95,43.07,20100.0
2015-01-28 14:15:00,43.07,43.15,43.03,43.08,21500.0,43.07,43.15,43.03,43.08,21500.0
2015-01-28 14:20:00,43.09,43.16,43.05,43.11,11900.0,43.09,43.16,43.05,43.11,11900.0
2015-01-28 14:25:00,43.1,43.13,42.98,43.08,29600.0,43.1,43.13,42.98,43.08,29600.0
2015-01-28 14:30:00,43.05,43.12,42.93,42.95,39400.0,43.05,43.12,42.93,42.95,39400.0
2015-01-28 14:35:00,42.98,43.0,42.87,42.9,36000.0,42.98,43.0,42.87,42.9,36000.0
2015-01-28 14:40:00,42.88,42.98,42.85,42.94,12500.0,42.88,42.98,42.85,42.94,12500.0
2015-01-28 14:45:00,42.91,43.03,42.91,42.95,7300.0,42.91,43.03,42.91,42.95,7300.0
2015-01-28 14:50:00,42.94,43.09,42.9,43.07,15600.0,42.94,43.09,42.9,43.07,15600.0
2015-01-28 14:55:00,43.07,43.1,43.02,43.06,14600.0,43.07,43.1,43.02,43.06,14600.0
2015-01-28 15:00:00,43.07,43.13,43.05,43.08,8500.0,43.07,43.13,43.05,43.08,8500.0
2015-01-28 15:05:00,43.1,43.17,43.07,43.12,11000.0,43.1,43.17,43.07,43.12,11000.0
2015-01-28 15:10:00,43.13,43.14,43.05,43.05,25200.0,43.13,43.14,43.05,43.05,25200.0
2015-01-28 15:15:00,43.05,43.07,42.9,42.92,41400.0,43.05,43.07,42.9,42.92,41400.0
2015-01-28 15:20:00,42.93,43.01,42.93,42.95,16400.0,42.93,43.01,42.93,42.95,16400.0
2015-01-28 15:25:00,42.94,42.96,42.85,42.91,21300.0,42.94,42.96,42.85,42.91,21300.0
2015-01-28 15:30:00,42.93,42.93,42.81,42.85,41600.0,42.93,42.93,42.81,42.85,41600.0
2015-01-28 15:35:00,42.85,42.93,42.8,42.88,42300.0,42.85,42.93,42.8,42.88,42300.0
2015-01-28 15:40:00,42.88,42.88,42.64,42.74,62300.0,42.88,42.88,42.64,42.74,62300.0
2015-01-28 15:45:00,42.74,42.74,42.63,42.68,61200.0,42.74,42.74,42.63,42.68,61200.0
2015-01-28 15:50:00,42.67,42.79,42.64,42.78,91100.0,42.67,42.79,42.64,42.78,91100.0
2015-01-28 15:55:00,42.78,42.82,42.7,42.73,74500.0,42.78,42.82,42.7,42.73,74500.0
2015-01-29 09:30:00,42.88,42.99,42.67,42.88,35200.0,42.88,42.99,42.67,42.88,35200.0
2015-01-29 09:35:00,42.89,42.89,42.22,42.32,34300.0,42.89,42.89,42.22,42.32,34300.0
2015-01-29 09:40:00,42.26,42.36,42.07,42.17,23700.0,42.26,42.36,42.07,42.17,23700.0
2015-01-29 09:45:00,42.21,42.21,41.87,41.95,31300.0,42.21,42.21,41.87,41.95,31300.0
2015-01-29 09:50:00,41.9,42.05,41.8,42.05,12800.0,41.9,42.05,41.8,42.05,12800.0
2015-01-29 09:55:00,42.02,42.23,42.01,42.12,18700.0,42.02,42.23,42.01,42.12,18700.0
2015-01-29 10:00:00,42.14,42.14,41.91,41.92,32400.0,42.14,42.14,41.91,41.92,32400.0
2015-01-29 10:05:00,41.93,42.04,41.79,41.9,25200.0,41.93,42.04,41.79,41.9,25200.0
2015-01-29 10:10:00,41.91,41.91,41.7,41.71,58800.0,41.91,41.91,41.7,41.71,58800.0
2015-01-29 10:15:00,41.65,41.76,41.59,41.68,15900.0,41.65,41.76,41.59,41.68,15900.0
2015-01-29 10:20:00,41.69,41.69,41.51,41.51,18400.0,41.69,41.69,41.51,41.51,18400.0
2015-01-29 10:25:00,41.51,41.71,41.51,41.67,17000.0,41.51,41.71,41.51,41.67,17000.0
2015-01-29 10:30:00,41.69,41.69,41.56,41.6,10000.0,41.69,41.69,41.56,41.6,10000.0
2015-01-29 10:35:00,41.57,41.57,41.4,41.51,25700.0,41.57,41.57,41.4,41.51,25700.0
2015-01-29 10:40:00,41.5,41.51,41.21,41.29,32300.0,41.5,41.51,41.21,41.29,32300.0
2015-01-29 10:45:00,41.28,41.46,41.15,41.44,39900.0,41.28,41.46,41.15,41.44,39900.0
2015-01-29 10:50:00,41.44,41.57,41.39,41.54,25000.0,41.44,41.57,41.39,41.54,25000.0
2015-01-29 10:55:00,41.53,41.73,41.52,41.68,16500.0,41.53,41.73,41.52,41.68,16500.0
2015-01-29 11:00:00,41.66,41.71,41.6,41.66,8500.0,41.66,41.71,41.6,41.66,8500.0
2015-01-29 11:05:00,41.65,41.75,41.57,41.75,11100.0,41.65,41.75,41.57,41.75,11100.0
2015-01-29 11:10:00,41.75,41.78,41.64,41.75,8400.0,41.75,41.78,41.64,41.75,8400.0
2015-01-29 11:15:00,41.69,41.78,41.6,41.64,21000.0,41.69,41.78,41.6,41.64,21000.0
2015-01-29 11:20:00,41.67,41.78,41.66,41.75,12400.0,41.67,41.78,41.66,41.75,12400.0
2015-01-29 11:25:00,41.71,41.81,41.64,41.77,8000.0,41.71,41.81,41.64,41.77,8000.0
2015-01-29 11:30:00,41.79,42.0,41.79,42.0,16900.0,41.79,42.0,41.79,42.0,16900.0
2015-01-29 11:35:00,41.97,42.08,41.85,42.08,13600.0,41.97,42.08,41.85,42.08,13600.0
2015-01-29 11:40:00,42.08,42.08,41.99,42.02,25400.0,42.08,42.08,41.99,42.02,25400.0
2015-01-29 11:45:00,42.0,42.04,41.95,41.99,20400.0,42.0,42.04,41.95,41.99,20400.0
2015-01-29 11:50:00,42.0,42.18,41.96,41.96,21300.0,42.0,42.18,41.96,41.96,21300.0
2015-01-29 11:55:00,41.97,42.06,41.93,42.03,25700.0,41.97,42.06,41.93,42.03,25700.0
2015-01-29 12:00:00,42.03,42.09,42.03,42.04,5000.0,42.03,42.09,42.03,42.04,5000.0
2015-01-29 12:05:00,42.05,42.12,41.98,41.99,9000.0,42.05,42.12,41.98,41.99,9000.0
2015-01-29 12:10:00,41.97,42.07,41.93,42.02,7800.0,41.97,42.07,41.93,42.02,7800.0
2015-01-29 12:15:00,41.99,41.99,41.91,41.94,8500.0,41.99,41.99,41.91,41.94,8500.0
2015-01-29 12:20:00,41.94,41.97,41.87,41.91,14300.0,41.94,41.97,41.87,41.91,14300.0
2015-01-29 12:25:00,41.9,41.93,41.85,41.88,16400.0,41.9,41.93,41.85,41.88,16400.0
2015-01-29 12:30:00,41.87,41.98,41.83,41.96,12400.0,41.87,41.98,41.83,41.96,12400.0
2015-01-29 12:35:00,41.96,41.99,41.89,41.89,11600.0,41.96,41.99,41.89,41.89,11600.0
2015-01-29 12:40:00,41.9,41.9,41.75,41.85,5200.0,41.9,41.9,41.75,41.85,5200.0
2015-01-29 12:45:00,41.77,41.88,41.75,41.83,9700.0,41.77,41.88,41.75,41.83,9700.0
2015-01-29 12:50:00,41.82,41.82,41.7,41.78,10200.0,41.82,41.82,41.7,41.78,10200.0
2015-01-29 12:55:00,41.78,41.86,41.71,41.82,10100.0,41.78,41.86,41.71,41.82,10100.0
2015-01-29 13:00:00,41.82,41.85,41.78,41.84,7200.0,41.82,41.85,41.78,41.84,7200.0
2015-01-29 13:05:00,41.82,41.89,41.77,41.81,9400.0,41.82,41.89,41.77,41.81,9400.0
2015-01-29 13:10:00,41.82,41.96,41.82,41.95,4500.0,41.82,41.96,41.82,41.95,4500.0
2015-01-29 13:15:00,41.95,42.02,41.94,41.97,11200.0,41.95,42.02,41.94,41.97,11200.0
2015-01-29 13:20:00,41.97,42.1,41.97,42.03,9900.0,41.97,42.1,41.97,42.03,9900.0
2015-01-29 13:25:00,42.02,42.13,42.01,42.1,5300.0,42.02,42.13,42.01,42.1,5300.0
2015-01-29 13:30:00,42.08,42.08,41.96,42.0,9200.0,42.08,42.08,41.96,42.0,9200.0
2015-01-29 13:35:00,42.0,42.07,41.97,42.03,7800.0,42.0,42.07,41.97,42.03,7800.0
2015-01-29 13:40:00,42.04,42.11,41.99,42.05,6200.0,42.04,42.11,41.99,42.05,6200.0
2015-01-29 13:45:00,42.05,42.17,42.03,42.16,9200.0,42.05,42.17,42.03,42.16,9200.0
2015-01-29 13:50:00,42.16,42.22,42.13,42.15,7700.0,42.16,42.22,42.13,42.15,7700.0
2015-01-29 13:55:00,42.15,42.15,42.0,42.01,9000.0,42.15,42.15,42.0,42.01,9000.0
2015-01-29 14:00:00,42.02,42.11,42.01,42.03,7100.0,42.02,42.11,42.01,42.03,7100.0
2015-01-29 14:05:00,42.03,42.1,41.96,41.97,9300.0,42.03,42.1,41.96,41.97,9300.0
2015-01-29 14:10:00,41.95,41.95,41.89,41.9,7100.0,41.95,41.95,41.89,41.9,7100.0
2015-01-29 14:15:00,41.9,42.07,41.9,41.99,12500.0,41.9,42.07,41.9,41.99,12500.0
2015-01-29 14:20:00,41.91,42.03,41.91,42.02,8900.0,41.91,42.03,41.91,42.02,8900.0
2015-01-29 14:25:00,42.03,42.14,42.03,42.14,5900.0,42.03,42.14,42.03,42.14,5900.0
2015-01-29 14:30:00,42.14,42.23,42.12,42.19,5700.0,42.14,42.23,42.12,42.19,5700.0
2015-01-29 14:35:00,42.14,42.2,42.1,42.17,17900.0,42.14,42.2,42.1,42.17,17900.0
2015-01-29 14:40:00,42.16,42.17,42.06,42.08,8000.0,42.16,42.17,42.06,42.08,8000.0
2015-01-29 14:45:00,42.07,42.13,42.05,42.07,15100.0,42.07,42.13,42.05,42.07,15100.0
2015-01-29 14:50:00,42.07,42.12,42.04,42.08,10500.0,42.07,42.12,42.04,42.08,10500.0
2015-01-29 14:55:00,42.08,42.15,42.02,42.14,15200.0,42.08,42.15,42.02,42.14,15200.0
2015-01-29 15:00:00,42.14,42.19,42.11,42.12,12400.0,42.14,42.19,42.11,42.12,12400.0
2015-01-29 15:05:00,42.14,42.24,42.11,42.24,12600.0,42.14,42.24,42.11,42.24,12600.0
2015-01-29 15:10:00,42.24,42.26,42.15,42.24,22300.0,42.24,42.26,42.15,42.24,22300.0
2015-01-29 15:15:00,42.23,42.32,42.18,42.32,15500.0,42.23,42.32,42.18,42.32,15500.0
2015-01-29 15:20:00,42.33,42.49,42.33,42.49,17600.0,42.33,42.49,42.33,42.49,17600.0
2015-01-29 15:25:00,42.48,42.59,42.48,42.55,26400.0,42.48,42.59,42.48,42.55,26400.0
2015-01-29 15:30:00,42.56,42.58,42.49,42.5,13500.0,42.56,42.58,42.49,42.5,13500.0
2015-01-29 15:35:00,42.49,42.55,42.45,42.51,29300.0,42.49,42.55,42.45,42.51,29300.0
2015-01-29 15:40:00,42.5,42.6,42.43,42.46,34600.0,42.5,42.6,42.43,42.46,34600.0
2015-01-29 15:45:00,42.45,42.45,42.37,42.4,26700.0,42.45,42.45,42.37,42.4,26700.0
2015-01-29 15:50:00,42.4,42.4,42.29,42.34,51100.0,42.4,42.4,42.29,42.34,51100.0
2015-01-29 15:55:00,42.35,42.38,42.3,42.36,55900.0,42.35,42.38,42.3,42.36,55900.0
2015-01-30 09:30:00,41.92,42.42,41.82,42.25,28500.0,41.92,42.42,41.82,42.25,28500.0
2015-01-30 09:35:00,42.28,42.68,42.24,42.64,26900.0,42.28,42.68,42.24,42.64,26900.0
2015-01-30 09:40:00,42.65,42.97,42.62,42.97,17400.0,42.65,42.97,42.62,42.97,17400.0
2015-01-30 09:45:00,42.97,42.98,42.78,42.89,71600.0,42.97,42.98,42.78,42.89,71600.0
2015-01-30 09:50:00,42.9,42.96,42.79,42.87,22400.0,42.9,42.96,42.79,42.87,22400.0
2015-01-30 09:55:00,42.87,42.94,42.64,42.66,19400.0,42.87,42.94,42.64,42.66,19400.0
2015-01-30 10:00:00,42.67,42.71,42.3,42.44,23500.0,42.67,42.71,42.3,42.44,23500.0
2015-01-30 10:05:00,42.43,42.47,42.12,42.19,37700.0,42.43,42.47,42.12,42.19,37700.0
2015-01-30 10:10:00,42.27,42.27,42.04,42.22,33500.0,42.27,42.27,42.04,42.22,33500.0
2015-01-30 10:15:00,42.25,42.38,42.18,42.23,17800.0,42.25,42.38,42.18,42.23,17800.0
2015-01-30 10:20:00,42.22,42.33,42.22,42.25,12200.0,42.22,42.33,42.22,42.25,12200.0
2015-01-30 10:25:00,42.22,42.38,42.2,42.28,13400.0,42.22,42.38,42.2,42.28,13400.0
2015-01-30 10:30:00,42.26,42.26,41.91,42.02,30400.0,42.26,42.26,41.91,42.02,30400.0
2015-01-30 10:35:00,42.03,42.2,41.93,42.2,33200.0,42.03,42.2,41.93,42.2,33200.0
2015-01-30 10:40:00,42.2,42.43,42.18,42.25,27700.0,42.2,42.43,42.18,42.25,27700.0
2015-01-30 10:45:00,42.29,42.33,42.08,42.08,24700.0,42.29,42.33,42.08,42.08,24700.0
2015-01-30 10:50:00,42.09,42.11,41.91,41.97,59700.0,42.09,42.11,41.91,41.97,59700.0
2015-01-30 10:55:00,41.98,42.1,41.95,42.07,38900.0,41.98,42.1,41.95,42.07,38900.0
2015-01-30 11:00:00,42.1,42.1,41.99,42.07,15800.0,42.1,42.1,41.99,42.07,15800.0
2015-01-30 11:05:00,42.05,42.07,41.91,42.02,27800.0,42.05,42.07,41.91,42.02,27800.0
2015-01-30 11:10:00,42.04,42.11,41.85,41.92,11500.0,42.04,42.11,41.85,41.92,11500.0
2015-01-30 11:15:00,41.94,42.11,41.89,42.05,12800.0,41.94,42.11,41.89,42.05,12800.0
2015-01-30 11:20:00,42.04,42.11,41.96,42.11,13200.0,42.04,42.11,41.96,42.11,13200.0
2015-01-30 11:25:00,42.11,42.35,42.11,42.3,21300.0,42.11,42.35,42.11,42.3,21300.0
2015-01-30 11:30:00,42.32,42.52,42.3,42.43,30100.0,42.32,42.52,42.3,42.43,30100.0
2015-01-30 11:35:00,42.44,42.47,42.29,42.3,14400.0,42.44,42.47,42.29,42.3,14400.0
2015-01-30 11:40:00,42.32,42.34,42.16,42.21,13400.0,42.32,42.34,42.16,42.21,13400.0
2015-01-30 11:45:00,42.23,42.25,42.08,42.08,9100.0,42.23,42.25,42.08,42.08,9100.0
2015-01-30 11:50:00,42.1,42.14,42.04,42.07,10900.0,42.1,42.14,42.04,42.07,10900.0
2015-01-30 11:55:00,42.06,42.23,42.05,42.16,13900.0,42.06,42.23,42.05,42.16,13900.0
2015-01-30 12:00:00,42.18,42.36,42.12,42.12,10800.0,42.18,42.36,42.12,42.12,10800.0
2015-01-30 12:05:00,42.16,42.23,42.12,42.15,7800.0,42.16,42.23,42.12,42.15,7800.0
2015-01-30 12:10:00,42.16,42.36,42.15,42.34,29400.0,42.16,42.36,42.15,42.34,29400.0
2015-01-30 12:15:00,42.36,42.38,42.22,42.23,7300.0,42.36,42.38,42.22,42.23,7300.0
2015-01-30 12:20:00,42.25,42.36,42.22,42.35,14600.0,42.25,42.36,42.22,42.35,14600.0
2015-01-30 12:25:00,42.32,42.35,42.28,42.35,10000.0,42.32,42.35,42.28,42.35,10000.0
2015-01-30 12:30:00,42.35,42.38,42.31,42.38,15700.0,42.35,42.38,42.31,42.38,15700.0
2015-01-30 12:35:00,42.37,42.42,42.29,42.33,13300.0,42.37,42.42,42.29,42.33,13300.0
2015-01-30 12:40:00,42.3,42.34,42.23,42.23,13400.0,42.3,42.34,42.23,42.23,13400.0
2015-01-30 12:45:00,42.24,42.31,42.19,42.23,11800.0,42.24,42.31,42.19,42.23,11800.0
2015-01-30 12:50:00,42.23,42.36,42.22,42.25,10000.0,42.23,42.36,42.22,42.25,10000.0
2015-01-30 12:55:00,42.24,42.25,42.17,42.19,5700.0,42.24,42.25,42.17,42.19,5700.0
2015-01-30 13:00:00,42.2,42.28,42.15,42.21,9800.0,42.2,42.28,42.15,42.21,9800.0
2015-01-30 13:05:00,42.2,42.2,42.13,42.17,10900.0,42.2,42.2,42.13,42.17,10900.0
2015-01-30 13:10:00,42.15,42.19,42.05,42.05,10300.0,42.15,42.19,42.05,42.05,10300.0
2015-01-30 13:15:00,42.08,42.1,42.03,42.05,6500.0,42.08,42.1,42.03,42.05,6500.0
2015-01-30 13:20:00,42.04,42.14,41.98,41.98,9200.0,42.04,42.14,41.98,41.98,9200.0
2015-01-30 13:25:00,41.98,42.14,41.93,42.09,12200.0,41.98,42.14,41.93,42.09,12200.0
2015-01-30 13:30:00,42.09,42.25,42.04,42.22,13100.0,42.09,42.25,42.04,42.22,13100.0
2015-01-30 13:35:00,42.23,42.24,42.18,42.2,5100.0,42.23,42.24,42.18,42.2,5100.0
2015-01-30 13:40:00,42.2,42.37,42.19,42.37,8300.0,42.2,42.37,42.19,42.37,8300.0
2015-01-30 13:45:00,42.41,42.45,42.33,42.45,15100.0,42.41,42.45,42.33,42.45,15100.0
2015-01-30 13:50:00,42.43,42.45,42.38,42.44,10300.0,42.43,42.45,42.38,42.44,10300.0
2015-01-30 13:55:00,42.47,42.68,42.43,42.6,35100.0,42.47,42.68,42.43,42.6,35100.0
2015-01-30 14:00:00,42.57,42.59,42.5,42.58,11300.0,42.57,42.59,42.5,42.58,11300.0
2015-01-30 14:05:00,42.58,42.7,42.57,42.68,7200.0,42.58,42.7,42.57,42.68,7200.0
2015-01-30 14:10:00,42.69,42.7,42.62,42.69,12100.0,42.69,42.7,42.62,42.69,12100.0
2015-01-30 14:15:00,42.68,42.89,42.68,42.87,30100.0,42.68,42.89,42.68,42.87,30100.0
2015-01-30 14:20:00,42.85,42.91,42.8,42.89,12100.0,42.85,42.91,42.8,42.89,12100.0
2015-01-30 14:25:00,42.88,42.97,42.84,42.97,18000.0,42.88,42.97,42.84,42.97,18000.0
2015-01-30 14:30:00,42.97,43.09,42.92,42.94,22100.0,42.97,43.09,42.92,42.94,22100.0
2015-01-30 14:35:00,42.94,43.01,42.93,42.99,21900.0,42.94,43.01,42.93,42.99,21900.0
2015-01-30 14:40:00,42.99,43.09,42.99,43.09,25300.0,42.99,43.09,42.99,43.09,25300.0
2015-01-30 14:45:00,43.06,43.22,43.0,43.06,28700.0,43.06,43.22,43.0,43.06,28700.0
2015-01-30 14:50:00,43.02,43.02,42.82,42.85,14700.0,43.02,43.02,42.82,42.85,14700.0
2015-01-30 14:55:00,42.86,42.86,42.72,42.72,25600.0,42.86,42.86,42.72,42.72,25600.0
2015-01-30 15:00:00,42.73,42.88,42.72,42.78,16500.0,42.73,42.88,42.72,42.78,16500.0
2015-01-30 15:05:00,42.76,42.82,42.53,42.6,19500.0,42.76,42.82,42.53,42.6,19500.0
2015-01-30 15:10:00,42.61,42.7,42.58,42.69,11900.0,42.61,42.7,42.58,42.69,11900.0
2015-01-30 15:15:00,42.68,42.69,42.49,42.49,15400.0,42.68,42.69,42.49,42.49,15400.0
2015-01-30 15:20:00,42.5,42.6,42.36,42.55,15700.0,42.5,42.6,42.36,42.55,15700.0
2015-01-30 15:25:00,42.54,42.58,42.41,42.55,14100.0,42.54,42.58,42.41,42.55,14100.0
2015-01-30 15:30:00,42.53,42.59,42.46,42.55,26900.0,42.53,42.59,42.46,42.55,26900.0
2015-01-30 15:35:00,42.52,42.65,42.48,42.54,31200.0,42.52,42.65,42.48,42.54,31200.0
2015-01-30 15:40:00,42.54,42.55,42.3,42.41,34200.0,42.54,42.55,42.3,42.41,34200.0
2015-01-30 15:45:00,42.39,42.49,42.34,42.35,38600.0,42.39,42.49,42.34,42.35,38600.0
2015-01-30 15:50:00,42.36,42.4,42.27,42.3,45500.0,42.36,42.4,42.27,42.3,45500.0
2015-01-30 15:55:00,42.3,42.33,42.27,42.32,87700.0,42.3,42.33,42.27,42.32,87700.0
2015-02-02 09:30:00,42.68,43.43,42.59,43.27,56700.0,42.68,43.43,42.59,43.27,56700.0
2015-02-02 09:35:00,43.25,43.81,43.25,43.65,56000.0,43.25,43.81,43.25,43.65,56000.0
2015-02-02 09:40:00,43.73,43.88,43.55,43.66,65200.0,43.73,43.88,43.55,43.66,65200.0
2015-02-02 09:45:00,43.61,43.98,43.55,43.94,79700.0,43.61,43.98,43.55,43.94,79700.0
2015-02-02 09:50:00,43.91,44.07,43.87,43.98,61500.0,43.91,44.07,43.87,43.98,61500.0
2015-02-02 09:55:00,44.04,44.14,43.82,44.06,47800.0,44.04,44.14,43.82,44.06,47800.0
2015-02-02 10:00:00,44.02,44.08,43.68,43.88,34500.0,44.02,44.08,43.68,43.88,34500.0
2015-02-02 10:05:00,43.84,44.1,43.69,44.06,35600.0,43.84,44.1,43.69,44.06,35600.0
2015-02-02 10:10:00,44.09,44.09,43.69,43.7,29300.0,44.09,44.09,43.69,43.7,29300.0
2015-02-02 10:15:00,43.7,43.87,43.69,43.76,30600.0,43.7,43.87,43.69,43.76,30600.0
2015-02-02 10:20:00,43.8,44.08,43.75,43.92,45300.0,43.8,44.08,43.75,43.92,45300.0
2015-02-02 10:25:00,43.92,44.38,43.92,44.35,58700.0,43.92,44.38,43.92,44.35,58700.0
2015-02-02 10:30:00,44.38,44.57,44.12,44.15,52300.0,44.38,44.57,44.12,44.15,52300.0
2015-02-02 10:35:00,44.19,44.65,44.15,44.58,33400.0,44.19,44.65,44.15,44.58,33400.0
2015-02-02 10:40:00,44.6,44.88,44.59,44.88,29600.0,44.6,44.88,44.59,44.88,29600.0
2015-02-02 10:45:00,44.86,44.87,44.32,44.32,35000.0,44.86,44.87,44.32,44.32,35000.0
2015-02-02 10:50:00,44.31,44.52,44.28,44.46,59700.0,44.31,44.52,44.28,44.46,59700.0
2015-02-02 10:55:00,44.44,44.5,44.26,44.29,27300.0,44.44,44.5,44.26,44.29,27300.0
2015-02-02 11:00:00,44.26,44.6,44.15,44.55,48400.0,44.26,44.6,44.15,44.55,48400.0
2015-02-02 11:05:00,44.58,44.96,44.56,44.95,70500.0,44.58,44.96,44.56,44.95,70500.0
2015-02-02 11:10:00,44.97,45.08,44.87,44.91,67200.0,44.97,45.08,44.87,44.91,67200.0
2015-02-02 11:15:00,44.92,44.92,44.75,44.9,23200.0,44.92,44.92,44.75,44.9,23200.0
2015-02-02 11:20:00,44.9,44.98,44.75,44.85,43600.0,44.9,44.98,44.75,44.85,43600.0
2015-02-02 11:25:00,44.86,44.92,44.73,44.87,33700.0,44.86,44.92,44.73,44.87,33700.0
2015-02-02 11:30:00,44.89,45.2,44.76,45.15,51800.0,44.89,45.2,44.76,45.15,51800.0
2015-02-02 11:35:00,45.15,45.25,45.01,45.07,35200.0,45.15,45.25,45.01,45.07,35200.0
2015-02-02 11:40:00,45.07,45.07,44.9,44.99,32000.0,45.07,45.07,44.9,44.99,32000.0
2015-02-02 11:45:00,45.01,45.26,45.01,45.14,53700.0,45.01,45.26,45.01,45.14,53700.0
2015-02-02 11:50:00,45.13,45.14,44.99,45.01,28300.0,45.13,45.14,44.99,45.01,28300.0
2015-02-02 11:55:00,45.02,45.04,44.87,44.99,21300.0,45.02,45.04,44.87,44.99,21300.0
2015-02-02 12:00:00,44.97,45.01,44.84,44.9,26300.0,44.97,45.01,44.84,44.9,26300.0
2015-02-02 12:05:00,44.89,44.92,44.78,44.92,30700.0,44.89,44.92,44.78,44.92,30700.0
2015-02-02 12:10:00,44.92,45.05,44.81,44.84,31500.0,44.92,45.05,44.81,44.84,31500.0
2015-02-02 12:15:00,44.85,45.0,44.78,45.0,9500.0,44.85,45.0,44.78,45.0,9500.0
2015-02-02 12:20:00,44.97,45.02,44.93,44.98,16300.0,44.97,45.02,44.93,44.98,16300.0
2015-02-02 12:25:00,45.02,45.12,44.95,44.95,23100.0,45.02,45.12,44.95,44.95,23100.0
2015-02-02 12:30:00,44.98,44.99,44.86,44.91,48300.0,44.98,44.99,44.86,44.91,48300.0
2015-02-02 12:35:00,44.91,44.97,44.72,44.89,10200.0,44.91,44.97,44.72,44.89,10200.0
2015-02-02 12:40:00,44.91,45.03,44.85,45.01,23500.0,44.91,45.03,44.85,45.01,23500.0
2015-02-02 12:45:00,44.99,45.03,44.84,44.93,18700.0,44.99,45.03,44.84,44.93,18700.0
2015-02-02 12:50:00,44.9,44.94,44.75,44.94,10700.0,44.9,44.94,44.75,44.94,10700.0
2015-02-02 12:55:00,44.9,44.98,44.76,44.8,18300.0,44.9,44.98,44.76,44.8,18300.0
2015-02-02 13:00:00,44.81,44.83,44.65,44.77,29000.0,44.81,44.83,44.65,44.77,29000.0
2015-02-02 13:05:00,44.75,44.75,44.62,44.7,13300.0,44.75,44.75,44.62,44.7,13300.0
2015-02-02 13:10:00,44.74,44.82,44.68,44.79,27100.0,44.74,44.82,44.68,44.79,27100.0
2015-02-02 13:15:00,44.78,44.78,44.67,44.72,9600.0,44.78,44.78,44.67,44.72,9600.0
2015-02-02 13:20:00,44.77,44.83,44.69,44.79,23200.0,44.77,44.83,44.69,44.79,23200.0
2015-02-02 13:25:00,44.79,44.84,44.71,44.8,22800.0,44.79,44.84,44.71,44.8,22800.0
2015-02-02 13:30:00,44.83,44.83,44.58,44.58,14200.0,44.83,44.83,44.58,44.58,14200.0
2015-02-02 13:35:00,44.56,44.62,44.52,44.53,11800.0,44.56,44.62,44.52,44.53,11800.0
2015-02-02 13:40:00,44.56,44.57,44.38,44.41,16500.0,44.56,44.57,44.38,44.41,16500.0
2015-02-02 13:45:00,44.41,44.48,44.38,44.45,8400.0,44.41,44.48,44.38,44.45,8400.0
2015-02-02 13:50:00,44.52,44.61,44.5,44.54,7900.0,44.52,44.61,44.5,44.54,7900.0
2015-02-02 13:55:00,44.55,44.56,44.49,44.49,13200.0,44.55,44.56,44.49,44.49,13200.0
2015-02-02 14:00:00,44.5,44.62,44.49,44.58,12200.0,44.5,44.62,44.49,44.58,12200.0
2015-02-02 14:05:00,44.59,44.64,44.55,44.56,15500.0,44.59,44.64,44.55,44.56,15500.0
2015-02-02 14:10:00,44.56,44.63,44.49,44.63,6800.0,44.56,44.63,44.49,44.63,6800.0
2015-02-02 14:15:00,44.63,44.91,44.63,44.84,41500.0,44.63,44.91,44.63,44.84,41500.0
2015-02-02 14:20:00,44.83,44.85,44.74,44.78,59500.0,44.83,44.85,44.74,44.78,59500.0
2015-02-02 14:25:00,44.76,44.99,44.73,44.99,43100.0,44.76,44.99,44.73,44.99,43100.0
2015-02-02 14:30:00,45.0,45.03,44.87,44.97,16900.0,45.0,45.03,44.87,44.97,16900.0
2015-02-02 14:35:00,45.0,45.0,44.84,44.88,13300.0,45.0,45.0,44.84,44.88,13300.0
2015-02-02 14:40:00,44.88,44.91,44.84,44.88,9100.0,44.88,44.91,44.84,44.88,9100.0
2015-02-02 14:45:00,44.89,44.95,44.82,44.83,23900.0,44.89,44.95,44.82,44.83,23900.0
2015-02-02 14:50:00,44.83,45.13,44.83,45.05,34500.0,44.83,45.13,44.83,45.05,34500.0
2015-02-02 14:55:00,45.04,45.04,44.94,44.98,15700.0,45.04,45.04,44.94,44.98,15700.0
2015-02-02 15:00:00,44.98,45.0,44.93,44.93,12900.0,44.98,45.0,44.93,44.93,12900.0
2015-02-02 15:05:00,44.92,45.05,44.92,45.03,28000.0,44.92,45.05,44.92,45.03,28000.0
2015-02-02 15:10:00,45.04,45.22,45.03,45.11,44800.0,45.04,45.22,45.03,45.11,44800.0
2015-02-02 15:15:00,45.12,45.15,45.0,45.06,30500.0,45.12,45.15,45.0,45.06,30500.0
2015-02-02 15:20:00,45.07,45.24,45.05,45.18,61300.0,45.07,45.24,45.05,45.18,61300.0
2015-02-02 15:25:00,45.15,45.29,45.12,45.25,45000.0,45.15,45.29,45.12,45.25,45000.0
2015-02-02 15:30:00,45.27,45.37,45.23,45.26,53600.0,45.27,45.37,45.23,45.26,53600.0
2015-02-02 15:35:00,45.27,45.51,45.14,45.51,79700.0,45.27,45.51,45.14,45.51,79700.0
2015-02-02 15:40:00,45.51,45.58,45.47,45.55,117700.0,45.51,45.58,45.47,45.55,117700.0
2015-02-02 15:45:00,45.54,45.64,45.47,45.54,101300.0,45.54,45.64,45.47,45.54,101300.0
2015-02-02 15:50:00,45.54,45.54,45.38,45.5,84700.0,45.54,45.54,45.38,45.5,84700.0
2015-02-02 15:55:00,45.49,45.52,45.46,45.5,98700.0,45.49,45.52,45.46,45.5,98700.0
2015-02-03 09:30:00,46.19,47.2,46.15,47.1,186500.0,46.19,47.2,46.15,47.1,186500.0
2015-02-03 09:35:00,47.1,47.5,47.05,47.13,119900.0,47.1,47.5,47.05,47.13,119900.0
2015-02-03 09:40:00,47.12,48.13,47.12,48.01,217100.0,47.12,48.13,47.12,48.01,217100.0
2015-02-03 09:45:00,48.01,48.25,47.84,47.92,160800.0,48.01,48.25,47.84,47.92,160800.0
2015-02-03 09:50:00,47.96,48.04,47.66,47.69,102300.0,47.96,48.04,47.66,47.69,102300.0
2015-02-03 09:55:00,47.68,47.94,47.58,47.64,91000.0,47.68,47.94,47.58,47.64,91000.0
2015-02-03 10:00:00,47.64,47.72,47.48,47.69,54400.0,47.64,47.72,47.48,47.69,54400.0
2015-02-03 10:05:00,47.72,47.72,47.33,47.62,52800.0,47.72,47.72,47.33,47.62,52800.0
2015-02-03 10:10:00,47.62,47.83,47.33,47.35,87000.0,47.62,47.83,47.33,47.35,87000.0
2015-02-03 10:15:00,47.35,47.35,46.86,47.19,112300.0,47.35,47.35,46.86,47.19,112300.0
2015-02-03 10:20:00,47.18,47.21,47.0,47.16,53700.0,47.18,47.21,47.0,47.16,53700.0
2015-02-03 10:25:00,47.18,47.49,47.17,47.49,42800.0,47.18,47.49,47.17,47.49,42800.0
2015-02-03 10:30:00,47.5,47.5,47.31,47.35,49700.0,47.5,47.5,47.31,47.35,49700.0
2015-02-03 10:35:00,47.36,47.54,47.27,47.31,45600.0,47.36,47.54,47.27,47.31,45600.0
2015-02-03 10:40:00,47.31,47.5,47.28,47.37,39900.0,47.31,47.5,47.28,47.37,39900.0
2015-02-03 10:45:00,47.4,47.43,47.04,47.12,37500.0,47.4,47.43,47.04,47.12,37500.0
2015-02-03 10:50:00,47.13,47.23,47.05,47.22,27900.0,47.13,47.23,47.05,47.22,27900.0
2015-02-03 10:55:00,47.22,47.43,47.14,47.15,38000.0,47.22,47.43,47.14,47.15,38000.0
2015-02-03 11:00:00,47.11,47.29,47.01,47.01,28100.0,47.11,47.29,47.01,47.01,28100.0
2015-02-03 11:05:00,47.01,47.12,46.95,47.06,37700.0,47.01,47.12,46.95,47.06,37700.0
2015-02-03 11:10:00,47.09,47.25,47.02,47.11,42700.0,47.09,47.25,47.02,47.11,42700.0
2015-02-03 11:15:00,47.14,47.41,47.1,47.3,44800.0,47.14,47.41,47.1,47.3,44800.0
2015-02-03 11:20:00,47.37,47.78,47.33,47.75,63500.0,47.37,47.78,47.33,47.75,63500.0
2015-02-03 11:25:00,47.76,47.76,47.52,47.7,35100.0,47.76,47.76,47.52,47.7,35100.0
2015-02-03 11:30:00,47.71,47.9,47.69,47.73,43700.0,47.71,47.9,47.69,47.73,43700.0
2015-02-03 11:35:00,47.72,47.77,47.54,47.62,27200.0,47.72,47.77,47.54,47.62,27200.0
2015-02-03 11:40:00,47.62,47.9,47.59,47.77,45600.0,47.62,47.9,47.59,47.77,45600.0
2015-02-03 11:45:00,47.75,47.79,47.55,47.69,26100.0,47.75,47.79,47.55,47.69,26100.0
2015-02-03 11:50:00,47.69,47.86,47.65,47.68,34700.0,47.69,47.86,47.65,47.68,34700.0
2015-02-03 11:55:00,47.74,47.86,47.69,47.82,50600.0,47.74,47.86,47.69,47.82,50600.0
2015-02-03 12:00:00,47.79,47.87,47.71,47.77,59600.0,47.79,47.87,47.71,47.77,59600.0
2015-02-03 12:05:00,47.77,47.99,47.77,47.92,49300.0,47.77,47.99,47.77,47.92,49300.0
2015-02-03 12:10:00,47.93,48.13,47.91,48.08,27000.0,47.93,48.13,47.91,48.08,27000.0
2015-02-03 12:15:00,48.1,48.2,48.05,48.19,41800.0,48.1,48.2,48.05,48.19,41800.0
2015-02-03 12:20:00,48.16,48.38,48.12,48.12,70500.0,48.16,48.38,48.12,48.12,70500.0
2015-02-03 12:25:00,48.13,48.15,47.99,48.01,64300.0,48.13,48.15,47.99,48.01,64300.0
2015-02-03 12:30:00,47.98,48.05,47.9,47.97,33200.0,47.98,48.05,47.9,47.97,33200.0
2015-02-03 12:35:00,47.95,48.02,47.92,47.97,21200.0,47.95,48.02,47.92,47.97,21200.0
2015-02-03 12:40:00,47.99,48.08,47.93,48.08,28800.0,47.99,48.08,47.93,48.08,28800.0
2015-02-03 12:45:00,48.08,48.17,47.98,48.09,32200.0,48.08,48.17,47.98,48.09,32200.0
2015-02-03 12:50:00,48.11,48.29,48.01,48.26,21800.0,48.11,48.29,48.01,48.26,21800.0
2015-02-03 12:55:00,48.27,48.36,48.2,48.2,28100.0,48.27,48.36,48.2,48.2,28100.0
2015-02-03 13:00:00,48.17,48.44,48.11,48.41,29800.0,48.17,48.44,48.11,48.41,29800.0
2015-02-03 13:05:00,48.38,48.49,48.32,48.41,25600.0,48.38,48.49,48.32,48.41,25600.0
2015-02-03 13:10:00,48.38,48.59,48.33,48.54,40400.0,48.38,48.59,48.33,48.54,40400.0
2015-02-03 13:15:00,48.56,48.61,48.45,48.45,76100.0,48.56,48.61,48.45,48.45,76100.0
2015-02-03 13:20:00,48.45,48.62,48.44,48.57,28700.0,48.45,48.62,48.44,48.57,28700.0
2015-02-03 13:25:00,48.57,48.59,48.35,48.36,33900.0,48.57,48.59,48.35,48.36,33900.0
2015-02-03 13:30:00,48.37,48.42,48.17,48.2,24200.0,48.37,48.42,48.17,48.2,24200.0
2015-02-03 13:35:00,48.2,48.23,47.97,47.97,33100.0,48.2,48.23,47.97,47.97,33100.0
2015-02-03 13:40:00,47.98,48.19,47.98,48.16,22600.0,47.98,48.19,47.98,48.16,22600.0
2015-02-03 13:45:00,48.19,48.34,48.13,48.15,19200.0,48.19,48.34,48.13,48.15,19200.0
2015-02-03 13:50:00,48.16,48.22,48.05,48.18,16000.0,48.16,48.22,48.05,48.18,16000.0
2015-02-03 13:55:00,48.21,48.37,48.21,48.37,23700.0,48.21,48.37,48.21,48.37,23700.0
2015-02-03 14:00:00,48.44,48.55,48.43,48.45,46600.0,48.44,48.55,48.43,48.45,46600.0
2015-02-03 14:05:00,48.45,48.55,48.28,48.35,60400.0,48.45,48.55,48.28,48.35,60400.0
2015-02-03 14:10:00,48.33,48.49,48.33,48.36,24200.0,48.33,48.49,48.33,48.36,24200.0
2015-02-03 14:15:00,48.38,48.51,48.28,48.36,37400.0,48.38,48.51,48.28,48.36,37400.0
2015-02-03 14:20:00,48.34,48.35,48.19,48.21,27000.0,48.34,48.35,48.19,48.21,27000.0
2015-02-03 14:25:00,48.19,48.23,48.11,48.15,33300.0,48.19,48.23,48.11,48.15,33300.0
2015-02-03 14:30:00,48.15,48.33,48.15,48.18,45000.0,48.15,48.33,48.15,48.18,45000.0
2015-02-03 14:35:00,48.16,48.26,48.04,48.24,26300.0,48.16,48.26,48.04,48.24,26300.0
2015-02-03 14:40:00,48.24,48.36,48.23,48.35,32700.0,48.24,48.36,48.23,48.35,32700.0
2015-02-03 14:45:00,48.34,48.35,48.18,48.18,22200.0,48.34,48.35,48.18,48.18,22200.0
2015-02-03 14:50:00,48.17,48.22,48.09,48.13,18600.0,48.17,48.22,48.09,48.13,18600.0
2015-02-03 14:55:00,48.15,48.26,48.15,48.24,26600.0,48.15,48.26,48.15,48.24,26600.0
2015-02-03 15:00:00,48.24,48.44,48.22,48.44,27100.0,48.24,48.44,48.22,48.44,27100.0
2015-02-03 15:05:00,48.42,48.53,48.4,48.53,27500.0,48.42,48.53,48.4,48.53,27500.0
2015-02-03 15:10:00,48.54,48.55,48.26,48.32,42300.0,48.54,48.55,48.26,48.32,42300.0
2015-02-03 15:15:00,48.33,48.44,48.27,48.28,30800.0,48.33,48.44,48.27,48.28,30800.0
2015-02-03 15:20:00,48.3,48.46,48.3,48.46,25100.0,48.3,48.46,48.3,48.46,25100.0
2015-02-03 15:25:00,48.49,48.49,48.36,48.4,26000.0,48.49,48.49,48.36,48.4,26000.0
2015-02-03 15:30:00,48.41,48.58,48.32,48.32,44400.0,48.41,48.58,48.32,48.32,44400.0
2015-02-03 15:35:00,48.33,48.4,48.33,48.36,38700.0,48.33,48.4,48.33,48.36,38700.0
2015-02-03 15:40:00,48.37,48.37,48.29,48.31,52400.0,48.37,48.37,48.29,48.31,52400.0
2015-02-03 15:45:00,48.31,48.33,48.21,48.23,62500.0,48.31,48.33,48.21,48.23,62500.0
2015-02-03 15:50:00,48.22,48.28,48.11,48.13,100900.0,48.22,48.28,48.11,48.13,100900.0
2015-02-03 15:55:00,48.12,48.21,48.11,48.16,102100.0,48.12,48.21,48.11,48.16,102100.0
2015-02-04 09:30:00,47.46,47.5,46.98,46.98,88900.0,47.46,47.5,46.98,46.98,88900.0
2015-02-04 09:35:00,46.96,47.3,46.9,47.15,41100.0,46.96,47.3,46.9,47.15,41100.0
2015-02-04 09:40:00,47.19,47.95,47.18,47.83,63400.0,47.19,47.95,47.18,47.83,63400.0
2015-02-04 09:45:00,47.76,47.83,47.2,47.35,40800.0,47.76,47.83,47.2,47.35,40800.0
2015-02-04 09:50:00,47.35,47.53,47.28,47.43,27600.0,47.35,47.53,47.28,47.43,27600.0
2015-02-04 09:55:00,47.47,47.66,47.42,47.61,16200.0,47.47,47.66,47.42,47.61,16200.0
2015-02-04 10:00:00,47.53,47.81,47.53,47.58,37200.0,47.53,47.81,47.53,47.58,37200.0
2015-02-04 10:05:00,47.57,47.75,47.35,47.35,41500.0,47.57,47.75,47.35,47.35,41500.0
2015-02-04 10:10:00,47.35,47.6,47.12,47.18,45400.0,47.35,47.6,47.12,47.18,45400.0
2015-02-04 10:15:00,47.21,47.21,46.89,46.95,36600.0,47.21,47.21,46.89,46.95,36600.0
2015-02-04 10:20:00,46.91,47.02,46.87,46.92,31800.0,46.91,47.02,46.87,46.92,31800.0
2015-02-04 10:25:00,46.88,47.03,46.87,47.01,24100.0,46.88,47.03,46.87,47.01,24100.0
2015-02-04 10:30:00,47.0,47.01,46.65,47.01,60200.0,47.0,47.01,46.65,47.01,60200.0
2015-02-04 10:35:00,47.04,47.21,46.96,47.17,44700.0,47.04,47.21,46.96,47.17,44700.0
2015-02-04 10:40:00,47.18,47.45,47.08,47.45,21600.0,47.18,47.45,47.08,47.45,21600.0
2015-02-04 10:45:00,47.43,47.43,47.2,47.29,10700.0,47.43,47.43,47.2,47.29,10700.0
2015-02-04 10:50:00,47.31,47.33,47.01,47.24,33800.0,47.31,47.33,47.01,47.24,33800.0
2015-02-04 10:55:00,47.24,47.4,47.09,47.28,19900.0,47.24,47.4,47.09,47.28,19900.0
2015-02-04 11:00:00,47.28,47.3,47.09,47.2,21000.0,47.28,47.3,47.09,47.2,21000.0
2015-02-04 11:05:00,47.17,47.38,47.12,47.38,18900.0,47.17,47.38,47.12,47.38,18900.0
2015-02-04 11:10:00,47.37,47.39,47.14,47.37,21500.0,47.37,47.39,47.14,47.37,21500.0
2015-02-04 11:15:00,47.36,47.45,47.23,47.24,25200.0,47.36,47.45,47.23,47.24,25200.0
2015-02-04 11:20:00,47.24,47.42,47.18,47.38,16700.0,47.24,47.42,47.18,47.38,16700.0
2015-02-04 11:25:00,47.43,47.48,47.35,47.43,15500.0,47.43,47.48,47.35,47.43,15500.0
2015-02-04 11:30:00,47.46,47.55,47.44,47.46,17700.0,47.46,47.55,47.44,47.46,17700.0
2015-02-04 11:35:00,47.48,47.52,47.38,47.46,11800.0,47.48,47.52,47.38,47.46,11800.0
2015-02-04 11:40:00,47.44,47.45,47.28,47.31,19600.0,47.44,47.45,47.28,47.31,19600.0
2015-02-04 11:45:00,47.33,47.43,47.14,47.43,15400.0,47.33,47.43,47.14,47.43,15400.0
2015-02-04 11:50:00,47.46,47.46,47.14,47.23,13200.0,47.46,47.46,47.14,47.23,13200.0
2015-02-04 11:55:00,47.22,47.28,47.12,47.14,17700.0,47.22,47.28,47.12,47.14,17700.0
2015-02-04 12:00:00,47.12,47.2,47.0,47.11,13300.0,47.12,47.2,47.0,47.11,13300.0
2015-02-04 12:05:00,47.13,47.19,47.12,47.12,7400.0,47.13,47.19,47.12,47.12,7400.0
2015-02-04 12:10:00,47.08,47.09,46.93,46.96,8900.0,47.08,47.09,46.93,46.96,8900.0
2015-02-04 12:15:00,46.96,47.0,46.86,46.9,9400.0,46.96,47.0,46.86,46.9,9400.0
2015-02-04 12:20:00,46.92,46.97,46.89,46.95,6100.0,46.92,46.97,46.89,46.95,6100.0
2015-02-04 12:25:00,46.97,46.98,46.77,46.77,25700.0,46.97,46.98,46.77,46.77,25700.0
2015-02-04 12:30:00,46.76,46.87,46.73,46.87,25600.0,46.76,46.87,46.73,46.87,25600.0
2015-02-04 12:35:00,46.86,46.9,46.78,46.88,22300.0,46.86,46.9,46.78,46.88,22300.0
2015-02-04 12:40:00,46.87,46.93,46.79,46.8,13100.0,46.87,46.93,46.79,46.8,13100.0
2015-02-04 12:45:00,46.82,46.98,46.82,46.91,13100.0,46.82,46.98,46.82,46.91,13100.0
2015-02-04 12:50:00,46.94,47.02,46.89,46.89,13800.0,46.94,47.02,46.89,46.89,13800.0
2015-02-04 12:55:00,46.87,46.93,46.81,46.9,10400.0,46.87,46.93,46.81,46.9,10400.0
2015-02-04 13:00:00,46.91,47.03,46.82,47.0,15100.0,46.91,47.03,46.82,47.0,15100.0
2015-02-04 13:05:00,47.03,47.06,46.91,46.95,7600.0,47.03,47.06,46.91,46.95,7600.0
2015-02-04 13:10:00,46.9,46.93,46.82,46.85,7800.0,46.9,46.93,46.82,46.85,7800.0
2015-02-04 13:15:00,46.83,46.85,46.7,46.77,11000.0,46.83,46.85,46.7,46.77,11000.0
2015-02-04 13:20:00,46.74,46.8,46.69,46.74,11800.0,46.74,46.8,46.69,46.74,11800.0
2015-02-04 13:25:00,46.76,46.8,46.69,46.76,15000.0,46.76,46.8,46.69,46.76,15000.0
2015-02-04 13:30:00,46.75,46.78,46.62,46.7,34000.0,46.75,46.78,46.62,46.7,34000.0
2015-02-04 13:35:00,46.71,46.74,46.66,46.71,9900.0,46.71,46.74,46.66,46.71,9900.0
2015-02-04 13:40:00,46.75,46.78,46.63,46.68,13600.0,46.75,46.78,46.63,46.68,13600.0
2015-02-04 13:45:00,46.68,46.68,46.53,46.53,11100.0,46.68,46.68,46.53,46.53,11100.0
2015-02-04 13:50:00,46.52,46.6,46.48,46.48,16200.0,46.52,46.6,46.48,46.48,16200.0
2015-02-04 13:55:00,46.5,46.53,46.39,46.44,24900.0,46.5,46.53,46.39,46.44,24900.0
2015-02-04 14:00:00,46.44,46.57,46.43,46.56,20700.0,46.44,46.57,46.43,46.56,20700.0
2015-02-04 14:05:00,46.57,46.62,46.4,46.46,18200.0,46.57,46.62,46.4,46.46,18200.0
2015-02-04 14:10:00,46.46,46.46,46.33,46.33,9800.0,46.46,46.46,46.33,46.33,9800.0
2015-02-04 14:15:00,46.34,46.36,46.22,46.22,17000.0,46.34,46.36,46.22,46.22,17000.0
2015-02-04 14:20:00,46.25,46.46,46.23,46.4,15600.0,46.25,46.46,46.23,46.4,15600.0
2015-02-04 14:25:00,46.41,46.53,46.36,46.39,16400.0,46.41,46.53,46.36,46.39,16400.0
2015-02-04 14:30:00,46.4,46.47,46.4,46.47,10600.0,46.4,46.47,46.4,46.47,10600.0
2015-02-04 14:35:00,46.46,46.74,46.46,46.68,18600.0,46.46,46.74,46.46,46.68,18600.0
2015-02-04 14:40:00,46.68,46.69,46.61,46.61,4200.0,46.68,46.69,46.61,46.61,4200.0
2015-02-04 14:45:00,46.63,46.69,46.61,46.65,10300.0,46.63,46.69,46.61,46.65,10300.0
2015-02-04 14:50:00,46.68,46.77,46.54,46.77,13200.0,46.68,46.77,46.54,46.77,13200.0
2015-02-04 14:55:00,46.77,46.79,46.68,46.76,14300.0,46.77,46.79,46.68,46.76,14300.0
2015-02-04 15:00:00,46.76,46.77,46.66,46.75,8000.0,46.76,46.77,46.66,46.75,8000.0
2015-02-04 15:05:00,46.76,46.81,46.74,46.81,9400.0,46.76,46.81,46.74,46.81,9400.0
2015-02-04 15:10:00,46.8,46.82,46.71,46.82,7300.0,46.8,46.82,46.71,46.82,7300.0
2015-02-04 15:15:00,46.82,46.94,46.82,46.87,28900.0,46.82,46.94,46.82,46.87,28900.0
2015-02-04 15:20:00,46.9,46.94,46.84,46.9,14900.0,46.9,46.94,46.84,46.9,14900.0
2015-02-04 15:25:00,46.91,46.99,46.85,46.99,19200.0,46.91,46.99,46.85,46.99,19200.0
2015-02-04 15:30:00,46.99,47.17,46.99,47.13,37400.0,46.99,47.17,46.99,47.13,37400.0
2015-02-04 15:35:00,47.16,47.17,47.01,47.04,40300.0,47.16,47.17,47.01,47.04,40300.0
2015-02-04 15:40:00,47.03,47.05,46.78,46.84,55700.0,47.03,47.05,46.78,46.84,55700.0
2015-02-04 15:45:00,46.83,46.89,46.67,46.89,65600.0,46.83,46.89,46.67,46.89,65600.0
2015-02-04 15:50:00,46.89,46.93,46.8,46.89,80800.0,46.89,46.93,46.8,46.89,80800.0
2015-02-04 15:55:00,46.88,46.98,46.88,46.97,101900.0,46.88,46.98,46.88,46.97,101900.0
2015-02-05 09:30:00,47.24,47.25,46.64,46.95,41300.0,47.24,47.25,46.64,46.95,41300.0
2015-02-05 09:35:00,46.86,46.89,46.36,46.61,22100.0,46.86,46.89,46.36,46.61,22100.0
2015-02-05 09:40:00,46.55,46.62,46.29,46.57,24300.0,46.55,46.62,46.29,46.57,24300.0
2015-02-05 09:45:00,46.61,47.06,46.5,47.01,24800.0,46.61,47.06,46.5,47.01,24800.0
2015-02-05 09:50:00,47.11,47.17,46.97,46.98,30300.0,47.11,47.17,46.97,46.98,30300.0
2015-02-05 09:55:00,47.01,47.24,47.01,47.13,44600.0,47.01,47.24,47.01,47.13,44600.0
2015-02-05 10:00:00,47.12,47.23,47.04,47.2,13600.0,47.12,47.23,47.04,47.2,13600.0
2015-02-05 10:05:00,47.18,47.58,47.14,47.48,184800.0,47.18,47.58,47.14,47.48,184800.0
2015-02-05 10:10:00,47.52,47.6,47.3,47.3,25600.0,47.52,47.6,47.3,47.3,25600.0
2015-02-05 10:15:00,47.34,47.46,47.27,47.41,19600.0,47.34,47.46,47.27,47.41,19600.0
2015-02-05 10:20:00,47.35,47.35,47.18,47.33,14000.0,47.35,47.35,47.18,47.33,14000.0
2015-02-05 10:25:00,47.32,47.49,47.32,47.46,22900.0,47.32,47.49,47.32,47.46,22900.0
2015-02-05 10:30:00,47.44,47.44,47.25,47.44,17800.0,47.44,47.44,47.25,47.44,17800.0
2015-02-05 10:35:00,47.43,47.46,47.31,47.37,17700.0,47.43,47.46,47.31,47.37,17700.0
2015-02-05 10:40:00,47.39,47.43,47.31,47.35,11000.0,47.39,47.43,47.31,47.35,11000.0
2015-02-05 10:45:00,47.35,47.35,47.26,47.34,10100.0,47.35,47.35,47.26,47.34,10100.0
2015-02-05 10:50:00,47.34,47.51,47.34,47.49,27100.0,47.34,47.51,47.34,47.49,27100.0
2015-02-05 10:55:00,47.5,47.61,47.49,47.53,24000.0,47.5,47.61,47.49,47.53,24000.0
2015-02-05 11:00:00,47.52,47.61,47.51,47.57,25200.0,47.52,47.61,47.51,47.57,25200.0
2015-02-05 11:05:00,47.57,47.65,47.45,47.65,16800.0,47.57,47.65,47.45,47.65,16800.0
2015-02-05 11:10:00,47.62,47.65,47.43,47.47,26700.0,47.62,47.65,47.43,47.47,26700.0
2015-02-05 11:15:00,47.48,47.52,47.26,47.31,13600.0,47.48,47.52,47.26,47.31,13600.0
2015-02-05 11:20:00,47.32,47.32,47.2,47.2,20000.0,47.32,47.32,47.2,47.2,20000.0
2015-02-05 11:25:00,47.2,47.21,47.1,47.12,19500.0,47.2,47.21,47.1,47.12,19500.0
2015-02-05 11:30:00,47.14,47.17,47.01,47.01,28800.0,47.14,47.17,47.01,47.01,28800.0
2015-02-05 11:35:00,47.02,47.1,47.02,47.09,15400.0,47.02,47.1,47.02,47.09,15400.0
2015-02-05 11:40:00,47.09,47.09,46.8,46.89,27600.0,47.09,47.09,46.8,46.89,27600.0
2015-02-05 11:45:00,46.88,47.06,46.88,46.96,13900.0,46.88,47.06,46.88,46.96,13900.0
2015-02-05 11:50:00,46.96,47.02,46.93,47.01,12700.0,46.96,47.02,46.93,47.01,12700.0
2015-02-05 11:55:00,46.98,47.11,46.97,47.04,13300.0,46.98,47.11,46.97,47.04,13300.0
2015-02-05 12:00:00,47.04,47.06,46.92,46.99,17000.0,47.04,47.06,46.92,46.99,17000.0
2015-02-05 12:05:00,46.97,47.02,46.94,47.02,8600.0,46.97,47.02,46.94,47.02,8600.0
2015-02-05 12:10:00,47.03,47.1,46.96,47.07,7800.0,47.03,47.1,46.96,47.07,7800.0
2015-02-05 12:15:00,47.04,47.05,46.83,46.88,13800.0,47.04,47.05,46.83,46.88,13800.0
2015-02-05 12:20:00,46.89,46.96,46.88,46.9,5700.0,46.89,46.96,46.88,46.9,5700.0
2015-02-05 12:25:00,46.89,46.93,46.83,46.85,12100.0,46.89,46.93,46.83,46.85,12100.0
2015-02-05 12:30:00,46.85,46.99,46.85,46.94,9100.0,46.85,46.99,46.85,46.94,9100.0
2015-02-05 12:35:00,46.94,46.96,46.84,46.84,38700.0,46.94,46.96,46.84,46.84,38700.0
2015-02-05 12:40:00,46.84,46.88,46.72,46.78,16000.0,46.84,46.88,46.72,46.78,16000.0
2015-02-05 12:45:00,46.79,46.87,46.78,46.85,8900.0,46.79,46.87,46.78,46.85,8900.0
2015-02-05 12:50:00,46.83,46.86,46.77,46.83,12200.0,46.83,46.86,46.77,46.83,12200.0
2015-02-05 12:55:00,46.83,46.9,46.81,46.9,4400.0,46.83,46.9,46.81,46.9,4400.0
2015-02-05 13:00:00,46.91,46.97,46.9,46.96,7600.0,46.91,46.97,46.9,46.96,7600.0
2015-02-05 13:05:00,46.96,47.04,46.95,47.02,9300.0,46.96,47.04,46.95,47.02,9300.0
2015-02-05 13:10:00,47.02,47.09,47.02,47.04,8500.0,47.02,47.09,47.02,47.04,8500.0
2015-02-05 13:15:00,47.04,47.25,47.04,47.19,25100.0,47.04,47.25,47.04,47.19,25100.0
2015-02-05 13:20:00,47.19,47.19,47.04,47.05,9200.0,47.19,47.19,47.04,47.05,9200.0
2015-02-05 13:25:00,47.06,47.21,47.06,47.18,4500.0,47.06,47.21,47.06,47.18,4500.0
2015-02-05 13:30:00,47.18,47.2,47.07,47.1,10000.0,47.18,47.2,47.07,47.1,10000.0
2015-02-05 13:35:00,47.1,47.13,47.07,47.09,6300.0,47.1,47.13,47.07,47.09,6300.0
2015-02-05 13:40:00,47.1,47.11,47.0,47.0,13200.0,47.1,47.11,47.0,47.0,13200.0
2015-02-05 13:45:00,47.02,47.08,46.99,47.0,6000.0,47.02,47.08,46.99,47.0,6000.0
2015-02-05 13:50:00,47.01,47.04,46.92,46.94,7800.0,47.01,47.04,46.92,46.94,7800.0
2015-02-05 13:55:00,46.94,46.97,46.76,46.81,16500.0,46.94,46.97,46.76,46.81,16500.0
2015-02-05 14:00:00,46.79,46.81,46.63,46.69,31700.0,46.79,46.81,46.63,46.69,31700.0
2015-02-05 14:05:00,46.66,46.79,46.64,46.72,12700.0,46.66,46.79,46.64,46.72,12700.0
2015-02-05 14:10:00,46.72,46.96,46.72,46.84,25400.0,46.72,46.96,46.72,46.84,25400.0
2015-02-05 14:15:00,46.84,46.96,46.74,46.94,9700.0,46.84,46.96,46.74,46.94,9700.0
2015-02-05 14:20:00,46.95,46.95,46.84,46.85,21300.0,46.95,46.95,46.84,46.85,21300.0
2015-02-05 14:25:00,46.82,46.92,46.73,46.89,16500.0,46.82,46.92,46.73,46.89,16500.0
2015-02-05 14:30:00,46.91,47.02,46.88,47.02,10800.0,46.91,47.02,46.88,47.02,10800.0
2015-02-05 14:35:00,47.03,47.09,47.0,47.0,13200.0,47.03,47.09,47.0,47.0,13200.0
2015-02-05 14:40:00,46.98,47.07,46.87,46.89,14300.0,46.98,47.07,46.87,46.89,14300.0
2015-02-05 14:45:00,46.88,46.99,46.86,46.99,11900.0,46.88,46.99,46.86,46.99,11900.0
2015-02-05 14:50:00,46.99,47.07,46.99,47.04,9300.0,46.99,47.07,46.99,47.04,9300.0
2015-02-05 14:55:00,47.03,47.07,46.99,46.99,8600.0,47.03,47.07,46.99,46.99,8600.0
2015-02-05 15:00:00,47.0,47.06,46.95,47.05,12600.0,47.0,47.06,46.95,47.05,12600.0
2015-02-05 15:05:00,47.04,47.09,46.97,46.99,12400.0,47.04,47.09,46.97,46.99,12400.0
2015-02-05 15:10:00,47.0,47.04,46.98,47.04,18100.0,47.0,47.04,46.98,47.04,18100.0
2015-02-05 15:15:00,47.03,47.03,46.98,46.98,10200.0,47.03,47.03,46.98,46.98,10200.0
2015-02-05 15:20:00,46.98,47.04,46.98,47.02,8500.0,46.98,47.04,46.98,47.02,8500.0
2015-02-05 15:25:00,47.02,47.17,47.02,47.15,35100.0,47.02,47.17,47.02,47.15,35100.0
2015-02-05 15:30:00,47.16,47.23,47.12,47.21,19200.0,47.16,47.23,47.12,47.21,19200.0
2015-02-05 15:35:00,47.19,47.19,47.11,47.13,12500.0,47.19,47.19,47.11,47.13,12500.0
2015-02-05 15:40:00,47.11,47.11,46.98,46.99,20500.0,47.11,47.11,46.98,46.99,20500.0
2015-02-05 15:45:00,46.98,47.02,46.95,46.96,22000.0,46.98,47.02,46.95,46.96,22000.0
2015-02-05 15:50:00,46.97,47.03,46.92,46.95,53000.0,46.97,47.03,46.92,46.95,53000.0
2015-02-05 15:55:00,46.94,46.96,46.85,46.9,65100.0,46.94,46.96,46.85,46.9,65100.0
2015-02-06 09:30:00,46.99,47.45,46.99,47.23,24100.0,46.99,47.45,46.99,47.23,24100.0
2015-02-06 09:35:00,47.2,47.36,47.05,47.2,12700.0,47.2,47.36,47.05,47.2,12700.0
2015-02-06 09:40:00,47.26,47.33,47.08,47.12,36000.0,47.26,47.33,47.08,47.12,36000.0
2015-02-06 09:45:00,47.1,47.11,46.9,47.05,15200.0,47.1,47.11,46.9,47.05,15200.0
2015-02-06 09:50:00,47.0,47.1,46.93,47.05,10700.0,47.0,47.1,46.93,47.05,10700.0
2015-02-06 09:55:00,47.08,47.21,46.95,47.21,54500.0,47.08,47.21,46.95,47.21,54500.0
2015-02-06 10:00:00,47.21,47.51,47.2,47.49,22300.0,47.21,47.51,47.2,47.49,22300.0
2015-02-06 10:05:00,47.51,47.69,47.48,47.62,29800.0,47.51,47.69,47.48,47.62,29800.0
2015-02-06 10:10:00,47.62,47.85,47.62,47.77,29800.0,47.62,47.85,47.62,47.77,29800.0
2015-02-06 10:15:00,47.82,47.87,47.73,47.74,17500.0,47.82,47.87,47.73,47.74,17500.0
2015-02-06 10:20:00,47.74,47.76,47.35,47.47,28700.0,47.74,47.76,47.35,47.47,28700.0
2015-02-06 10:25:00,47.48,47.53,47.25,47.25,15700.0,47.48,47.53,47.25,47.25,15700.0
2015-02-06 10:30:00,47.3,47.3,47.17,47.22,14700.0,47.3,47.3,47.17,47.22,14700.0
2015-02-06 10:35:00,47.2,47.43,47.09,47.43,56400.0,47.2,47.43,47.09,47.43,56400.0
2015-02-06 10:40:00,47.38,47.5,47.25,47.3,15600.0,47.38,47.5,47.25,47.3,15600.0
2015-02-06 10:45:00,47.31,47.5,47.3,47.5,8700.0,47.31,47.5,47.3,47.5,8700.0
2015-02-06 10:50:00,47.5,47.6,47.47,47.51,20700.0,47.5,47.6,47.47,47.51,20700.0
2015-02-06 10:55:00,47.54,47.62,47.51,47.54,18100.0,47.54,47.62,47.51,47.54,18100.0
2015-02-06 11:00:00,47.53,47.62,47.47,47.51,21000.0,47.53,47.62,47.47,47.51,21000.0
2015-02-06 11:05:00,47.52,47.73,47.47,47.71,20700.0,47.52,47.73,47.47,47.71,20700.0
2015-02-06 11:10:00,47.68,47.68,47.57,47.59,5900.0,47.68,47.68,47.57,47.59,5900.0
2015-02-06 11:15:00,47.58,47.65,47.56,47.6,7700.0,47.58,47.65,47.56,47.6,7700.0
2015-02-06 11:20:00,47.61,47.65,47.58,47.63,4000.0,47.61,47.65,47.58,47.63,4000.0
2015-02-06 11:25:00,47.69,47.7,47.59,47.61,14200.0,47.69,47.7,47.59,47.61,14200.0
2015-02-06 11:30:00,47.58,47.61,47.45,47.51,4400.0,47.58,47.61,47.45,47.51,4400.0
2015-02-06 11:35:00,47.5,47.5,47.33,47.42,13300.0,47.5,47.5,47.33,47.42,13300.0
2015-02-06 11:40:00,47.41,47.48,47.39,47.42,4900.0,47.41,47.48,47.39,47.42,4900.0
2015-02-06 11:45:00,47.41,47.45,47.35,47.41,8100.0,47.41,47.45,47.35,47.41,8100.0
2015-02-06 11:50:00,47.43,47.52,47.43,47.5,10800.0,47.43,47.52,47.43,47.5,10800.0
2015-02-06 11:55:00,47.49,47.55,47.47,47.52,15300.0,47.49,47.55,47.47,47.52,15300.0
2015-02-06 12:00:00,47.53,47.57,47.5,47.56,6100.0,47.53,47.57,47.5,47.56,6100.0
2015-02-06 12:05:00,47.54,47.55,47.41,47.41,9100.0,47.54,47.55,47.41,47.41,9100.0
2015-02-06 12:10:00,47.41,47.43,47.3,47.34,15100.0,47.41,47.43,47.3,47.34,15100.0
2015-02-06 12:15:00,47.37,47.38,47.24,47.32,7000.0,47.37,47.38,47.24,47.32,7000.0
2015-02-06 12:20:00,47.35,47.67,47.35,47.6,13600.0,47.35,47.67,47.35,47.6,13600.0
2015-02-06 12:25:00,47.6,47.8,47.59,47.76,13300.0,47.6,47.8,47.59,47.76,13300.0
2015-02-06 12:30:00,47.74,47.8,47.69,47.72,17000.0,47.74,47.8,47.69,47.72,17000.0
2015-02-06 12:35:00,47.72,47.76,47.69,47.76,7900.0,47.72,47.76,47.69,47.76,7900.0
2015-02-06 12:40:00,47.78,47.78,47.53,47.53,7000.0,47.78,47.78,47.53,47.53,7000.0
2015-02-06 12:45:00,47.48,47.57,47.44,47.55,9700.0,47.48,47.57,47.44,47.55,9700.0
2015-02-06 12:50:00,47.55,47.56,47.45,47.49,6700.0,47.55,47.56,47.45,47.49,6700.0
2015-02-06 12:55:00,47.53,47.63,47.52,47.55,3400.0,47.53,47.63,47.52,47.55,3400.0
2015-02-06 13:00:00,47.57,47.72,47.55,47.65,9000.0,47.57,47.72,47.55,47.65,9000.0
2015-02-06 13:05:00,47.65,47.65,47.47,47.49,7200.0,47.65,47.65,47.47,47.49,7200.0
2015-02-06 13:10:00,47.47,47.47,47.24,47.24,16800.0,47.47,47.47,47.24,47.24,16800.0
2015-02-06 13:15:00,47.26,47.32,47.21,47.25,17000.0,47.26,47.32,47.21,47.25,17000.0
2015-02-06 13:20:00,47.26,47.32,47.17,47.22,6500.0,47.26,47.32,47.17,47.22,6500.0
2015-02-06 13:25:00,47.21,47.22,47.05,47.16,17000.0,47.21,47.22,47.05,47.16,17000.0
2015-02-06 13:30:00,47.14,47.18,47.11,47.15,71500.0,47.14,47.18,47.11,47.15,71500.0
2015-02-06 13:35:00,47.14,47.15,47.01,47.06,6200.0,47.14,47.15,47.01,47.06,6200.0
2015-02-06 13:40:00,47.09,47.32,47.09,47.32,7200.0,47.09,47.32,47.09,47.32,7200.0
2015-02-06 13:45:00,47.32,47.39,47.21,47.26,6100.0,47.32,47.39,47.21,47.26,6100.0
2015-02-06 13:50:00,47.22,47.22,47.12,47.13,4800.0,47.22,47.22,47.12,47.13,4800.0
2015-02-06 13:55:00,47.2,47.33,47.2,47.23,5000.0,47.2,47.33,47.2,47.23,5000.0
2015-02-06 14:00:00,47.26,47.26,47.1,47.22,10800.0,47.26,47.26,47.1,47.22,10800.0
2015-02-06 14:05:00,47.22,47.24,47.13,47.13,2500.0,47.22,47.24,47.13,47.13,2500.0
2015-02-06 14:10:00,47.13,47.17,47.04,47.07,5700.0,47.13,47.17,47.04,47.07,5700.0
2015-02-06 14:15:00,47.1,47.19,47.06,47.13,9000.0,47.1,47.19,47.06,47.13,9000.0
2015-02-06 14:20:00,47.12,47.15,47.11,47.12,11200.0,47.12,47.15,47.11,47.12,11200.0
2015-02-06 14:25:00,47.14,47.21,47.1,47.19,10000.0,47.14,47.21,47.1,47.19,10000.0
2015-02-06 14:30:00,47.2,47.33,47.17,47.31,9000.0,47.2,47.33,47.17,47.31,9000.0
2015-02-06 14:35:00,47.3,47.33,47.21,47.22,8900.0,47.3,47.33,47.21,47.22,8900.0
2015-02-06 14:40:00,47.25,47.29,47.23,47.26,4000.0,47.25,47.29,47.23,47.26,4000.0
2015-02-06 14:45:00,47.23,47.24,47.17,47.21,8000.0,47.23,47.24,47.17,47.21,8000.0
2015-02-06 14:50:00,47.19,47.25,47.11,47.11,14700.0,47.19,47.25,47.11,47.11,14700.0
2015-02-06 14:55:00,47.14,47.17,47.11,47.11,6800.0,47.14,47.17,47.11,47.11,6800.0
2015-02-06 15:00:00,47.1,47.1,46.94,46.96,17900.0,47.1,47.1,46.94,46.96,17900.0
2015-02-06 15:05:00,46.98,47.04,46.96,46.96,7000.0,46.98,47.04,46.96,46.96,7000.0
2015-02-06 15:10:00,46.95,47.03,46.92,46.95,13900.0,46.95,47.03,46.92,46.95,13900.0
2015-02-06 15:15:00,46.9,46.96,46.84,46.84,14100.0,46.9,46.96,46.84,46.84,14100.0
2015-02-06 15:20:00,46.84,46.94,46.75,46.93,15100.0,46.84,46.94,46.75,46.93,15100.0
2015-02-06 15:25:00,46.92,46.93,46.8,46.8,5300.0,46.92,46.93,46.8,46.8,5300.0
2015-02-06 15:30:00,46.8,46.95,46.78,46.92,6500.0,46.8,46.95,46.78,46.92,6500.0
2015-02-06 15:35:00,46.93,46.93,46.82,46.9,14900.0,46.93,46.93,46.82,46.9,14900.0
2015-02-06 15:40:00,46.88,46.9,46.8,46.8,11500.0,46.88,46.9,46.8,46.8,11500.0
2015-02-06 15:45:00,46.8,46.88,46.78,46.86,15300.0,46.8,46.88,46.78,46.86,15300.0
2015-02-06 15:50:00,46.89,46.96,46.86,46.96,47300.0,46.89,46.96,46.86,46.96,47300.0
2015-02-06 15:55:00,46.97,46.99,46.84,46.9,69200.0,46.97,46.99,46.84,46.9,69200.0
2015-02-09 09:30:00,46.78,47.24,46.76,46.91,33200.0,46.78,47.24,46.76,46.91,33200.0
2015-02-09 09:35:00,46.93,47.21,46.9,46.99,37500.0,46.93,47.21,46.9,46.99,37500.0
2015-02-09 09:40:00,47.0,47.24,46.93,46.94,46100.0,47.0,47.24,46.93,46.94,46100.0
2015-02-09 09:45:00,46.99,47.3,46.91,47.1,19300.0,46.99,47.3,46.91,47.1,19300.0
2015-02-09 09:50:00,47.17,47.47,47.17,47.47,24700.0,47.17,47.47,47.17,47.47,24700.0
2015-02-09 09:55:00,47.48,47.6,47.43,47.54,39800.0,47.48,47.6,47.43,47.54,39800.0
2015-02-09 10:00:00,47.54,47.68,47.38,47.5,91000.0,47.54,47.68,47.38,47.5,91000.0
2015-02-09 10:05:00,47.5,47.56,47.34,47.36,21300.0,47.5,47.56,47.34,47.36,21300.0
2015-02-09 10:10:00,47.36,47.36,47.06,47.18,22200.0,47.36,47.36,47.06,47.18,22200.0
2015-02-09 10:15:00,47.23,47.49,47.23,47.47,22300.0,47.23,47.49,47.23,47.47,22300.0
2015-02-09 10:20:00,47.48,47.49,47.27,47.33,9700.0,47.48,47.49,47.27,47.33,9700.0
2015-02-09 10:25:00,47.33,47.33,47.12,47.21,58500.0,47.33,47.33,47.12,47.21,58500.0
2015-02-09 10:30:00,47.19,47.3,47.16,47.27,43100.0,47.19,47.3,47.16,47.27,43100.0
2015-02-09 10:35:00,47.27,47.28,47.08,47.1,22800.0,47.27,47.28,47.08,47.1,22800.0
2015-02-09 10:40:00,47.1,47.1,46.79,46.8,32600.0,47.1,47.1,46.79,46.8,32600.0
2015-02-09 10:45:00,46.78,47.05,46.57,47.02,48000.0,46.78,47.05,46.57,47.02,48000.0
2015-02-09 10:50:00,47.02,47.15,47.0,47.0,18600.0,47.02,47.15,47.0,47.0,18600.0
2015-02-09 10:55:00,47.04,47.04,46.73,46.76,8400.0,47.04,47.04,46.73,46.76,8400.0
2015-02-09 11:00:00,46.76,46.97,46.76,46.92,4700.0,46.76,46.97,46.76,46.92,4700.0
2015-02-09 11:05:00,46.97,47.0,46.91,46.98,7500.0,46.97,47.0,46.91,46.98,7500.0
2015-02-09 11:10:00,47.0,47.05,46.98,46.99,8700.0,47.0,47.05,46.98,46.99,8700.0
2015-02-09 11:15:00,47.01,47.02,46.78,46.81,32600.0,47.01,47.02,46.78,46.81,32600.0
2015-02-09 11:20:00,46.82,46.9,46.79,46.84,9400.0,46.82,46.9,46.79,46.84,9400.0
2015-02-09 11:25:00,46.84,46.93,46.83,46.89,15400.0,46.84,46.93,46.83,46.89,15400.0
2015-02-09 11:30:00,46.9,46.91,46.8,46.83,10300.0,46.9,46.91,46.8,46.83,10300.0
2015-02-09 11:35:00,46.87,47.01,46.84,46.97,32500.0,46.87,47.01,46.84,46.97,32500.0
2015-02-09 11:40:00,46.99,47.12,46.92,46.94,69100.0,46.99,47.12,46.92,46.94,69100.0
2015-02-09 11:45:00,46.94,46.98,46.83,46.89,13700.0,46.94,46.98,46.83,46.89,13700.0
2015-02-09 11:50:00,46.89,47.0,46.89,46.95,10800.0,46.89,47.0,46.89,46.95,10800.0
2015-02-09 11:55:00,46.95,46.99,46.93,46.96,5100.0,46.95,46.99,46.93,46.96,5100.0
2015-02-09 12:00:00,46.91,46.94,46.77,46.77,10200.0,46.91,46.94,46.77,46.77,10200.0
2015-02-09 12:05:00,46.78,46.78,46.68,46.78,16200.0,46.78,46.78,46.68,46.78,16200.0
2015-02-09 12:10:00,46.78,46.81,46.71,46.75,8000.0,46.78,46.81,46.71,46.75,8000.0
2015-02-09 12:15:00,46.77,46.78,46.68,46.73,12400.0,46.77,46.78,46.68,46.73,12400.0
2015-02-09 12:20:00,46.72,46.76,46.71,46.75,4900.0,46.72,46.76,46.71,46.75,4900.0
2015-02-09 12:25:00,46.74,46.83,46.7,46.8,11100.0,46.74,46.83,46.7,46.8,11100.0
2015-02-09 12:30:00,46.82,46.95,46.8,46.91,7300.0,46.82,46.95,46.8,46.91,7300.0
2015-02-09 12:35:00,46.92,46.94,46.85,46.87,5400.0,46.92,46.94,46.85,46.87,5400.0
2015-02-09 12:40:00,46.85,46.9,46.83,46.83,4100.0,46.85,46.9,46.83,46.83,4100.0
2015-02-09 12:45:00,46.8,46.83,46.75,46.82,6200.0,46.8,46.83,46.75,46.82,6200.0
2015-02-09 12:50:00,46.82,46.9,46.82,46.87,2400.0,46.82,46.9,46.82,46.87,2400.0
2015-02-09 12:55:00,46.88,46.89,46.74,46.74,17600.0,46.88,46.89,46.74,46.74,17600.0
2015-02-09 13:00:00,46.74,46.81,46.72,46.77,8500.0,46.74,46.81,46.72,46.77,8500.0
2015-02-09 13:05:00,46.76,46.86,46.74,46.84,13600.0,46.76,46.86,46.74,46.84,13600.0
2015-02-09 13:10:00,46.86,46.88,46.82,46.84,9400.0,46.86,46.88,46.82,46.84,9400.0
2015-02-09 13:15:00,46.82,46.89,46.81,46.88,6000.0,46.82,46.89,46.81,46.88,6000.0
2015-02-09 13:20:00,46.86,46.89,46.77,46.84,16200.0,46.86,46.89,46.77,46.84,16200.0
2015-02-09 13:25:00,46.83,46.87,46.77,46.77,3700.0,46.83,46.87,46.77,46.77,3700.0
2015-02-09 13:30:00,46.75,46.8,46.73,46.78,6100.0,46.75,46.8,46.73,46.78,6100.0
2015-02-09 13:35:00,46.77,46.85,46.77,46.79,5800.0,46.77,46.85,46.77,46.79,5800.0
2015-02-09 13:40:00,46.79,46.87,46.76,46.79,15700.0,46.79,46.87,46.76,46.79,15700.0
2015-02-09 13:45:00,46.8,46.85,46.79,46.82,24000.0,46.8,46.85,46.79,46.82,24000.0
2015-02-09 13:50:00,46.81,46.83,46.8,46.82,13300.0,46.81,46.83,46.8,46.82,13300.0
2015-02-09 13:55:00,46.82,46.83,46.76,46.8,10800.0,46.82,46.83,46.76,46.8,10800.0
2015-02-09 14:00:00,46.78,46.83,46.75,46.82,11500.0,46.78,46.83,46.75,46.82,11500.0
2015-02-09 14:05:00,46.81,46.81,46.62,46.69,18700.0,46.81,46.81,46.62,46.69,18700.0
2015-02-09 14:10:00,46.68,46.73,46.65,46.66,11600.0,46.68,46.73,46.65,46.66,11600.0
2015-02-09 14:15:00,46.64,46.65,46.4,46.43,40200.0,46.64,46.65,46.4,46.43,40200.0
2015-02-09 14:20:00,46.43,46.56,46.41,46.41,19300.0,46.43,46.56,46.41,46.41,19300.0
2015-02-09 14:25:00,46.45,46.63,46.45,46.63,13800.0,46.45,46.63,46.45,46.63,13800.0
2015-02-09 14:30:00,46.64,46.7,46.57,46.58,25500.0,46.64,46.7,46.57,46.58,25500.0
2015-02-09 14:35:00,46.58,46.68,46.53,46.68,18200.0,46.58,46.68,46.53,46.68,18200.0
2015-02-09 14:40:00,46.66,46.7,46.55,46.55,43400.0,46.66,46.7,46.55,46.55,43400.0
2015-02-09 14:45:00,46.58,46.69,46.53,46.56,11500.0,46.58,46.69,46.53,46.56,11500.0
2015-02-09 14:50:00,46.59,46.76,46.59,46.68,7200.0,46.59,46.76,46.59,46.68,7200.0
2015-02-09 14:55:00,46.69,46.77,46.58,46.58,14100.0,46.69,46.77,46.58,46.58,14100.0
2015-02-09 15:00:00,46.58,46.67,46.32,46.36,188500.0,46.58,46.67,46.32,46.36,188500.0
2015-02-09 15:05:00,46.36,46.38,46.2,46.29,59500.0,46.36,46.38,46.2,46.29,59500.0
2015-02-09 15:10:00,46.31,46.47,46.31,46.4,26800.0,46.31,46.47,46.31,46.4,26800.0
2015-02-09 15:15:00,46.39,46.4,46.13,46.21,56800.0,46.39,46.4,46.13,46.21,56800.0
2015-02-09 15:20:00,46.21,46.33,46.06,46.29,58200.0,46.21,46.33,46.06,46.29,58200.0
2015-02-09 15:25:00,46.29,46.4,46.23,46.24,55400.0,46.29,46.4,46.23,46.24,55400.0
2015-02-09 15:30:00,46.26,46.27,46.16,46.2,47700.0,46.26,46.27,46.16,46.2,47700.0
2015-02-09 15:35:00,46.2,46.31,46.1,46.28,34200.0,46.2,46.31,46.1,46.28,34200.0
2015-02-09 15:40:00,46.28,46.44,46.27,46.31,43600.0,46.28,46.44,46.27,46.31,43600.0
2015-02-09 15:45:00,46.31,46.4,46.28,46.38,52200.0,46.31,46.4,46.28,46.38,52200.0
2015-02-09 15:50:00,46.39,46.46,46.38,46.42,63400.0,46.39,46.46,46.38,46.42,63400.0
2015-02-09 15:55:00,46.43,46.46,46.25,46.31,103900.0,46.43,46.46,46.25,46.31,103900.0
2015-02-10 09:30:00,46.65,46.74,46.33,46.45,37500.0,46.65,46.74,46.33,46.45,37500.0
2015-02-10 09:35:00,46.41,46.41,45.76,45.88,50400.0,46.41,46.41,45.76,45.88,50400.0
2015-02-10 09:40:00,45.8,46.05,45.65,45.66,55100.0,45.8,46.05,45.65,45.66,55100.0
2015-02-10 09:45:00,45.66,45.79,45.55,45.69,57100.0,45.66,45.79,45.55,45.69,57100.0
2015-02-10 09:50:00,45.65,45.72,45.34,45.38,59000.0,45.65,45.72,45.34,45.38,59000.0
2015-02-10 09:55:00,45.36,45.43,45.18,45.25,19200.0,45.36,45.43,45.18,45.25,19200.0
2015-02-10 10:00:00,45.23,45.47,45.22,45.34,42500.0,45.23,45.47,45.22,45.34,42500.0
2015-02-10 10:05:00,45.33,45.33,45.12,45.2,89500.0,45.33,45.33,45.12,45.2,89500.0
2015-02-10 10:10:00,45.21,45.41,45.2,45.33,21600.0,45.21,45.41,45.2,45.33,21600.0
2015-02-10 10:15:00,45.33,45.47,45.15,45.18,26500.0,45.33,45.47,45.15,45.18,26500.0
2015-02-10 10:20:00,45.17,45.21,44.72,44.87,71800.0,45.17,45.21,44.72,44.87,71800.0
2015-02-10 10:25:00,44.89,44.9,44.76,44.82,22200.0,44.89,44.9,44.76,44.82,22200.0
2015-02-10 10:30:00,44.87,45.14,44.85,45.09,34100.0,44.87,45.14,44.85,45.09,34100.0
2015-02-10 10:35:00,45.11,45.29,45.09,45.2,20800.0,45.11,45.29,45.09,45.2,20800.0
2015-02-10 10:40:00,45.2,45.21,45.07,45.07,17200.0,45.2,45.21,45.07,45.07,17200.0
2015-02-10 10:45:00,45.07,45.08,44.9,45.03,26600.0,45.07,45.08,44.9,45.03,26600.0
2015-02-10 10:50:00,45.06,45.28,45.05,45.19,13300.0,45.06,45.28,45.05,45.19,13300.0
2015-02-10 10:55:00,45.22,45.42,45.21,45.32,21800.0,45.22,45.42,45.21,45.32,21800.0
2015-02-10 11:00:00,45.32,45.32,45.14,45.17,13400.0,45.32,45.32,45.14,45.17,13400.0
2015-02-10 11:05:00,45.17,45.18,45.14,45.18,14300.0,45.17,45.18,45.14,45.18,14300.0
2015-02-10 11:10:00,45.18,45.18,44.95,45.0,23500.0,45.18,45.18,44.95,45.0,23500.0
2015-02-10 11:15:00,44.99,45.02,44.9,44.97,14900.0,44.99,45.02,44.9,44.97,14900.0
2015-02-10 11:20:00,44.99,45.07,44.88,44.9,37400.0,44.99,45.07,44.88,44.9,37400.0
2015-02-10 11:25:00,44.9,45.02,44.88,44.96,17900.0,44.9,45.02,44.88,44.96,17900.0
2015-02-10 11:30:00,45.0,45.04,44.91,44.98,19000.0,45.0,45.04,44.91,44.98,19000.0
2015-02-10 11:35:00,44.96,45.02,44.87,44.88,27300.0,44.96,45.02,44.87,44.88,27300.0
2015-02-10 11:40:00,44.88,44.94,44.86,44.9,17300.0,44.88,44.94,44.86,44.9,17300.0
2015-02-10 11:45:00,44.89,44.97,44.82,44.96,44700.0,44.89,44.97,44.82,44.96,44700.0
2015-02-10 11:50:00,44.95,44.95,44.84,44.92,17500.0,44.95,44.95,44.84,44.92,17500.0
2015-02-10 11:55:00,44.92,44.93,44.82,44.9,21900.0,44.92,44.93,44.82,44.9,21900.0
2015-02-10 12:00:00,44.91,44.95,44.87,44.95,10900.0,44.91,44.95,44.87,44.95,10900.0
2015-02-10 12:05:00,44.97,45.07,44.94,45.02,21300.0,44.97,45.07,44.94,45.02,21300.0
2015-02-10 12:10:00,45.03,45.1,44.96,45.0,40400.0,45.03,45.1,44.96,45.0,40400.0
2015-02-10 12:15:00,45.0,45.13,44.99,45.13,19700.0,45.0,45.13,44.99,45.13,19700.0
2015-02-10 12:20:00,45.11,45.18,45.09,45.09,41700.0,45.11,45.18,45.09,45.09,41700.0
2015-02-10 12:25:00,45.09,45.12,45.04,45.12,15300.0,45.09,45.12,45.04,45.12,15300.0
2015-02-10 12:30:00,45.09,45.09,44.96,45.06,17100.0,45.09,45.09,44.96,45.06,17100.0
2015-02-10 12:35:00,45.03,45.19,45.02,45.1,17600.0,45.03,45.19,45.02,45.1,17600.0
2015-02-10 12:40:00,45.1,45.11,45.01,45.1,21700.0,45.1,45.11,45.01,45.1,21700.0
2015-02-10 12:45:00,45.08,45.08,44.92,44.95,15000.0,45.08,45.08,44.92,44.95,15000.0
2015-02-10 12:50:00,44.94,45.0,44.83,44.86,21500.0,44.94,45.0,44.83,44.86,21500.0
2015-02-10 12:55:00,44.84,44.9,44.77,44.85,20200.0,44.84,44.9,44.77,44.85,20200.0
2015-02-10 13:00:00,44.84,44.91,44.81,44.82,10200.0,44.84,44.91,44.81,44.82,10200.0
2015-02-10 13:05:00,44.82,44.87,44.76,44.86,18300.0,44.82,44.87,44.76,44.86,18300.0
2015-02-10 13:10:00,44.87,44.99,44.86,44.94,17300.0,44.87,44.99,44.86,44.94,17300.0
2015-02-10 13:15:00,44.94,44.97,44.89,44.89,10900.0,44.94,44.97,44.89,44.89,10900.0
2015-02-10 13:20:00,44.89,44.89,44.65,44.7,28200.0,44.89,44.89,44.65,44.7,28200.0
2015-02-10 13:25:00,44.69,44.8,44.69,44.76,11500.0,44.69,44.8,44.69,44.76,11500.0
2015-02-10 13:30:00,44.73,44.92,44.73,44.92,8000.0,44.73,44.92,44.73,44.92,8000.0
2015-02-10 13:35:00,44.92,44.95,44.77,44.77,18300.0,44.92,44.95,44.77,44.77,18300.0
2015-02-10 13:40:00,44.76,44.87,44.73,44.77,19000.0,44.76,44.87,44.73,44.77,19000.0
2015-02-10 13:45:00,44.79,44.83,44.62,44.68,34800.0,44.79,44.83,44.62,44.68,34800.0
2015-02-10 13:50:00,44.69,44.88,44.68,44.84,10400.0,44.69,44.88,44.68,44.84,10400.0
2015-02-10 13:55:00,44.84,44.85,44.68,44.69,12200.0,44.84,44.85,44.68,44.69,12200.0
2015-02-10 14:00:00,44.74,44.8,44.71,44.77,6600.0,44.74,44.8,44.71,44.77,6600.0
2015-02-10 14:05:00,44.77,44.83,44.75,44.8,10800.0,44.77,44.83,44.75,44.8,10800.0
2015-02-10 14:10:00,44.79,44.79,44.67,44.68,9200.0,44.79,44.79,44.67,44.68,9200.0
2015-02-10 14:15:00,44.68,44.87,44.65,44.87,12300.0,44.68,44.87,44.65,44.87,12300.0
2015-02-10 14:20:00,44.87,44.89,44.84,44.88,9300.0,44.87,44.89,44.84,44.88,9300.0
2015-02-10 14:25:00,44.9,44.96,44.9,44.92,15500.0,44.9,44.96,44.9,44.92,15500.0
2015-02-10 14:30:00,44.95,45.14,44.94,45.09,16600.0,44.95,45.14,44.94,45.09,16600.0
2015-02-10 14:35:00,45.11,45.17,45.02,45.07,9900.0,45.11,45.17,45.02,45.07,9900.0
2015-02-10 14:40:00,45.08,45.09,44.92,44.95,13400.0,45.08,45.09,44.92,44.95,13400.0
2015-02-10 14:45:00,44.96,45.09,44.95,45.06,12900.0,44.96,45.09,44.95,45.06,12900.0
2015-02-10 14:50:00,45.08,45.16,45.04,45.16,5400.0,45.08,45.16,45.04,45.16,5400.0
2015-02-10 14:55:00,45.18,45.33,45.16,45.33,17200.0,45.18,45.33,45.16,45.33,17200.0
2015-02-10 15:00:00,45.32,45.34,45.23,45.29,9900.0,45.32,45.34,45.23,45.29,9900.0
2015-02-10 15:05:00,45.3,45.39,45.28,45.34,14900.0,45.3,45.39,45.28,45.34,14900.0
2015-02-10 15:10:00,45.35,45.4,45.31,45.37,10400.0,45.35,45.4,45.31,45.37,10400.0
2015-02-10 15:15:00,45.36,45.38,45.29,45.36,8300.0,45.36,45.38,45.29,45.36,8300.0
2015-02-10 15:20:00,45.33,45.4,45.33,45.39,11100.0,45.33,45.4,45.33,45.39,11100.0
2015-02-10 15:25:00,45.4,45.5,45.36,45.44,18800.0,45.4,45.5,45.36,45.44,18800.0
2015-02-10 15:30:00,45.44,45.46,45.3,45.32,22900.0,45.44,45.46,45.3,45.32,22900.0
2015-02-10 15:35:00,45.31,45.41,45.3,45.37,36400.0,45.31,45.41,45.3,45.37,36400.0
2015-02-10 15:40:00,45.37,46.46,45.2,46.23,313700.0,45.37,46.46,45.2,46.23,313700.0
2015-02-10 15:45:00,46.23,47.24,45.82,47.09,1477600.0,46.23,47.24,45.82,47.09,1477600.0
2015-02-10 15:50:00,47.04,48.0,46.7,47.76,1487400.0,47.04,48.0,46.7,47.76,1487400.0
2015-02-10 15:55:00,47.78,48.69,47.37,48.55,1855200.0,47.78,48.69,47.37,48.55,1855200.0
2015-02-11 09:30:00,49.85,50.26,48.83,49.11,1296800.0,49.85,50.26,48.83,49.11,1296800.0
2015-02-11 09:35:00,49.06,50.29,49.05,49.59,853100.0,49.06,50.29,49.05,49.59,853100.0
2015-02-11 09:40:00,49.59,49.63,48.7,48.97,474300.0,49.59,49.63,48.7,48.97,474300.0
2015-02-11 09:45:00,48.98,49.15,48.69,49.02,360400.0,48.98,49.15,48.69,49.02,360400.0
2015-02-11 09:50:00,49.02,49.54,48.9,48.96,330200.0,49.02,49.54,48.9,48.96,330200.0
2015-02-11 09:55:00,48.98,49.15,48.71,48.92,254400.0,48.98,49.15,48.71,48.92,254400.0
2015-02-11 10:00:00,48.89,49.28,48.75,49.06,174500.0,48.89,49.28,48.75,49.06,174500.0
2015-02-11 10:05:00,49.09,49.24,48.85,48.95,182900.0,49.09,49.24,48.85,48.95,182900.0
2015-02-11 10:10:00,48.95,49.18,48.44,48.64,366500.0,48.95,49.18,48.44,48.64,366500.0
2015-02-11 10:15:00,48.64,48.77,48.33,48.67,248200.0,48.64,48.77,48.33,48.67,248200.0
2015-02-11 10:20:00,48.67,48.74,48.35,48.41,136400.0,48.67,48.74,48.35,48.41,136400.0
2015-02-11 10:25:00,48.41,48.48,48.21,48.38,209400.0,48.41,48.48,48.21,48.38,209400.0
2015-02-11 10:30:00,48.44,48.5,48.12,48.24,146000.0,48.44,48.5,48.12,48.24,146000.0
2015-02-11 10:35:00,48.24,48.43,48.19,48.26,138000.0,48.24,48.43,48.19,48.26,138000.0
2015-02-11 10:40:00,48.25,48.68,48.25,48.54,152400.0,48.25,48.68,48.25,48.54,152400.0
2015-02-11 10:45:00,48.53,49.01,48.5,48.9,175800.0,48.53,49.01,48.5,48.9,175800.0
2015-02-11 10:50:00,48.93,48.97,48.75,48.87,94800.0,48.93,48.97,48.75,48.87,94800.0
2015-02-11 10:55:00,48.9,49.14,48.9,49.11,102000.0,48.9,49.14,48.9,49.11,102000.0
2015-02-11 11:00:00,49.11,49.35,49.06,49.28,227000.0,49.11,49.35,49.06,49.28,227000.0
2015-02-11 11:05:00,49.25,49.27,49.01,49.11,79000.0,49.25,49.27,49.01,49.11,79000.0
2015-02-11 11:10:00,49.11,49.4,49.11,49.22,92400.0,49.11,49.4,49.11,49.22,92400.0
2015-02-11 11:15:00,49.19,49.22,49.1,49.13,68400.0,49.19,49.22,49.1,49.13,68400.0
2015-02-11 11:20:00,49.11,49.19,48.82,48.94,127900.0,49.11,49.19,48.82,48.94,127900.0
2015-02-11 11:25:00,48.95,49.02,48.91,48.98,63300.0,48.95,49.02,48.91,48.98,63300.0
2015-02-11 11:30:00,48.98,48.99,48.82,48.98,63100.0,48.98,48.99,48.82,48.98,63100.0
2015-02-11 11:35:00,48.97,49.01,48.72,48.75,78300.0,48.97,49.01,48.72,48.75,78300.0
2015-02-11 11:40:00,48.75,48.86,48.57,48.67,85700.0,48.75,48.86,48.57,48.67,85700.0
2015-02-11 11:45:00,48.65,48.74,48.52,48.7,64600.0,48.65,48.74,48.52,48.7,64600.0
2015-02-11 11:50:00,48.7,48.91,48.68,48.73,58300.0,48.7,48.91,48.68,48.73,58300.0
2015-02-11 11:55:00,48.73,48.76,48.58,48.68,57600.0,48.73,48.76,48.58,48.68,57600.0
2015-02-11 12:00:00,48.68,48.68,48.41,48.56,113300.0,48.68,48.68,48.41,48.56,113300.0
2015-02-11 12:05:00,48.58,48.99,48.56,48.92,157300.0,48.58,48.99,48.56,48.92,157300.0
2015-02-11 12:10:00,48.94,48.97,48.86,48.91,50700.0,48.94,48.97,48.86,48.91,50700.0
2015-02-11 12:15:00,48.93,49.19,48.9,49.15,94100.0,48.93,49.19,48.9,49.15,94100.0
2015-02-11 12:20:00,49.15,49.17,48.99,49.15,52700.0,49.15,49.17,48.99,49.15,52700.0
2015-02-11 12:25:00,49.15,49.15,48.96,49.08,53600.0,49.15,49.15,48.96,49.08,53600.0
2015-02-11 12:30:00,49.06,49.44,49.06,49.31,144900.0,49.06,49.44,49.06,49.31,144900.0
2015-02-11 12:35:00,49.34,49.41,49.12,49.14,63100.0,49.34,49.41,49.12,49.14,63100.0
2015-02-11 12:40:00,49.16,49.16,48.91,48.98,86100.0,49.16,49.16,48.91,48.98,86100.0
2015-02-11 12:45:00,48.97,49.24,48.97,49.22,50300.0,48.97,49.24,48.97,49.22,50300.0
2015-02-11 12:50:00,49.2,49.2,49.06,49.18,37600.0,49.2,49.2,49.06,49.18,37600.0
2015-02-11 12:55:00,49.18,49.18,48.93,49.05,30000.0,49.18,49.18,48.93,49.05,30000.0
2015-02-11 13:00:00,49.06,49.08,48.86,48.96,48600.0,49.06,49.08,48.86,48.96,48600.0
2015-02-11 13:05:00,48.95,48.95,48.71,48.76,69700.0,48.95,48.95,48.71,48.76,69700.0
2015-02-11 13:10:00,48.75,48.94,48.73,48.84,38500.0,48.75,48.94,48.73,48.84,38500.0
2015-02-11 13:15:00,48.82,48.92,48.64,48.89,48500.0,48.82,48.92,48.64,48.89,48500.0
2015-02-11 13:20:00,48.89,49.1,48.74,49.03,57900.0,48.89,49.1,48.74,49.03,57900.0
2015-02-11 13:25:00,49.02,49.23,49.01,49.23,53600.0,49.02,49.23,49.01,49.23,53600.0
2015-02-11 13:30:00,49.21,49.23,48.98,49.03,47400.0,49.21,49.23,48.98,49.03,47400.0
2015-02-11 13:35:00,49.05,49.12,48.96,48.99,58600.0,49.05,49.12,48.96,48.99,58600.0
2015-02-11 13:40:00,49.0,49.02,48.86,48.86,50500.0,49.0,49.02,48.86,48.86,50500.0
2015-02-11 13:45:00,48.87,48.93,48.81,48.85,45200.0,48.87,48.93,48.81,48.85,45200.0
2015-02-11 13:50:00,48.86,48.96,48.71,48.84,47400.0,48.86,48.96,48.71,48.84,47400.0
2015-02-11 13:55:00,48.85,49.09,48.79,49.0,55200.0,48.85,49.09,48.79,49.0,55200.0
2015-02-11 14:00:00,49.01,49.02,48.86,48.94,42200.0,49.01,49.02,48.86,48.94,42200.0
2015-02-11 14:05:00,48.95,49.05,48.92,49.05,39100.0,48.95,49.05,48.92,49.05,39100.0
2015-02-11 14:10:00,49.05,49.24,49.03,49.05,91400.0,49.05,49.24,49.03,49.05,91400.0
2015-02-11 14:15:00,49.05,49.13,48.93,49.08,96500.0,49.05,49.13,48.93,49.08,96500.0
2015-02-11 14:20:00,49.09,49.25,49.06,49.18,64900.0,49.09,49.25,49.06,49.18,64900.0
2015-02-11 14:25:00,49.17,49.18,49.04,49.08,34800.0,49.17,49.18,49.04,49.08,34800.0
2015-02-11 14:30:00,49.06,49.3,49.06,49.23,62700.0,49.06,49.3,49.06,49.23,62700.0
2015-02-11 14:35:00,49.2,49.26,49.14,49.24,36500.0,49.2,49.26,49.14,49.24,36500.0
2015-02-11 14:40:00,49.24,49.54,49.24,49.49,150900.0,49.24,49.54,49.24,49.49,150900.0
2015-02-11 14:45:00,49.49,49.63,49.39,49.42,95700.0,49.49,49.63,49.39,49.42,95700.0
2015-02-11 14:50:00,49.4,49.42,49.29,49.29,52600.0,49.4,49.42,49.29,49.29,52600.0
2015-02-11 14:55:00,49.29,49.43,49.1,49.14,77700.0,49.29,49.43,49.1,49.14,77700.0
2015-02-11 15:00:00,49.15,49.26,49.14,49.22,41500.0,49.15,49.26,49.14,49.22,41500.0
2015-02-11 15:05:00,49.22,49.24,49.12,49.21,45600.0,49.22,49.24,49.12,49.21,45600.0
2015-02-11 15:10:00,49.2,49.21,49.1,49.12,40000.0,49.2,49.21,49.1,49.12,40000.0
2015-02-11 15:15:00,49.12,49.14,49.01,49.07,54100.0,49.12,49.14,49.01,49.07,54100.0
2015-02-11 15:20:00,49.08,49.2,49.05,49.17,45700.0,49.08,49.2,49.05,49.17,45700.0
2015-02-11 15:25:00,49.18,49.3,49.11,49.12,68100.0,49.18,49.3,49.11,49.12,68100.0
2015-02-11 15:30:00,49.14,49.15,48.83,48.91,144500.0,49.14,49.15,48.83,48.91,144500.0
2015-02-11 15:35:00,48.88,49.09,48.87,49.03,117700.0,48.88,49.09,48.87,49.03,117700.0
2015-02-11 15:40:00,49.04,49.1,48.95,49.03,77600.0,49.04,49.1,48.95,49.03,77600.0
2015-02-11 15:45:00,49.04,49.05,48.83,48.85,84000.0,49.04,49.05,48.83,48.85,84000.0
2015-02-11 15:50:00,48.85,48.9,48.78,48.82,129700.0,48.85,48.9,48.78,48.82,129700.0
2015-02-11 15:55:00,48.81,48.85,48.7,48.77,225700.0,48.81,48.85,48.7,48.77,225700.0
2015-02-12 09:30:00,49.27,49.45,48.71,48.8,145900.0,49.27,49.45,48.71,48.8,145900.0
2015-02-12 09:35:00,48.74,49.12,48.74,49.06,72400.0,48.74,49.12,48.74,49.06,72400.0
2015-02-12 09:40:00,49.05,49.3,49.0,49.1,63200.0,49.05,49.3,49.0,49.1,63200.0
2015-02-12 09:45:00,49.12,49.34,49.11,49.22,49000.0,49.12,49.34,49.11,49.22,49000.0
2015-02-12 09:50:00,49.23,49.63,49.17,49.61,132300.0,49.23,49.63,49.17,49.61,132300.0
2015-02-12 09:55:00,49.59,49.64,49.35,49.35,79300.0,49.59,49.64,49.35,49.35,79300.0
2015-02-12 10:00:00,49.35,49.52,49.28,49.49,55800.0,49.35,49.52,49.28,49.49,55800.0
2015-02-12 10:05:00,49.5,49.54,49.35,49.42,45300.0,49.5,49.54,49.35,49.42,45300.0
2015-02-12 10:10:00,49.43,49.56,49.39,49.53,53300.0,49.43,49.56,49.39,49.53,53300.0
2015-02-12 10:15:00,49.54,49.85,49.54,49.74,125000.0,49.54,49.85,49.54,49.74,125000.0
2015-02-12 10:20:00,49.71,49.75,49.68,49.72,48400.0,49.71,49.75,49.68,49.72,48400.0
2015-02-12 10:25:00,49.73,49.77,49.41,49.43,72100.0,49.73,49.77,49.41,49.43,72100.0
2015-02-12 10:30:00,49.43,49.46,49.2,49.46,115100.0,49.43,49.46,49.2,49.46,115100.0
2015-02-12 10:35:00,49.46,49.49,49.35,49.48,33800.0,49.46,49.49,49.35,49.48,33800.0
2015-02-12 10:40:00,49.48,49.66,49.45,49.66,52100.0,49.48,49.66,49.45,49.66,52100.0
2015-02-12 10:45:00,49.65,49.66,49.37,49.38,46800.0,49.65,49.66,49.37,49.38,46800.0
2015-02-12 10:50:00,49.38,49.48,49.33,49.45,61900.0,49.38,49.48,49.33,49.45,61900.0
2015-02-12 10:55:00,49.43,49.74,49.43,49.74,49100.0,49.43,49.74,49.43,49.74,49100.0
2015-02-12 11:00:00,49.7,49.73,49.58,49.59,12800.0,49.7,49.73,49.58,49.59,12800.0
2015-02-12 11:05:00,49.59,49.59,49.44,49.48,23500.0,49.59,49.59,49.44,49.48,23500.0
2015-02-12 11:10:00,49.48,49.67,49.48,49.67,18600.0,49.48,49.67,49.48,49.67,18600.0
2015-02-12 11:15:00,49.67,49.67,49.61,49.66,13100.0,49.67,49.67,49.61,49.66,13100.0
2015-02-12 11:20:00,49.65,49.66,49.39,49.43,17900.0,49.65,49.66,49.39,49.43,17900.0
2015-02-12 11:25:00,49.43,49.5,49.43,49.48,20700.0,49.43,49.5,49.43,49.48,20700.0
2015-02-12 11:30:00,49.5,49.66,49.43,49.55,20700.0,49.5,49.66,49.43,49.55,20700.0
2015-02-12 11:35:00,49.54,49.63,49.53,49.53,12500.0,49.54,49.63,49.53,49.53,12500.0
2015-02-12 11:40:00,49.52,49.6,49.5,49.57,13500.0,49.52,49.6,49.5,49.57,13500.0
2015-02-12 11:45:00,49.57,49.65,49.54,49.65,16100.0,49.57,49.65,49.54,49.65,16100.0
2015-02-12 11:50:00,49.66,49.7,49.57,49.57,25900.0,49.66,49.7,49.57,49.57,25900.0
2015-02-12 11:55:00,49.55,49.62,49.5,49.57,26300.0,49.55,49.62,49.5,49.57,26300.0
2015-02-12 12:00:00,49.56,49.59,49.5,49.52,9800.0,49.56,49.59,49.5,49.52,9800.0
2015-02-12 12:05:00,49.52,49.53,49.36,49.38,27000.0,49.52,49.53,49.36,49.38,27000.0
2015-02-12 12:10:00,49.39,49.48,49.38,49.4,15000.0,49.39,49.48,49.38,49.4,15000.0
2015-02-12 12:15:00,49.42,49.47,49.31,49.32,13400.0,49.42,49.47,49.31,49.32,13400.0
2015-02-12 12:20:00,49.31,49.31,49.21,49.25,58700.0,49.31,49.31,49.21,49.25,58700.0
2015-02-12 12:25:00,49.25,49.27,49.13,49.22,26100.0,49.25,49.27,49.13,49.22,26100.0
2015-02-12 12:30:00,49.22,49.3,49.11,49.11,23800.0,49.22,49.3,49.11,49.11,23800.0
2015-02-12 12:35:00,49.1,49.16,49.07,49.08,53200.0,49.1,49.16,49.07,49.08,53200.0
2015-02-12 12:40:00,49.08,49.1,49.02,49.06,32200.0,49.08,49.1,49.02,49.06,32200.0
2015-02-12 12:45:00,49.05,49.15,49.0,49.1,31300.0,49.05,49.15,49.0,49.1,31300.0
2015-02-12 12:50:00,49.11,49.19,49.1,49.17,31100.0,49.11,49.19,49.1,49.17,31100.0
2015-02-12 12:55:00,49.17,49.25,49.14,49.18,31500.0,49.17,49.25,49.14,49.18,31500.0
2015-02-12 13:00:00,49.19,49.31,49.19,49.31,17300.0,49.19,49.31,49.19,49.31,17300.0
2015-02-12 13:05:00,49.31,49.35,49.22,49.28,13800.0,49.31,49.35,49.22,49.28,13800.0
2015-02-12 13:10:00,49.25,49.32,49.24,49.25,15800.0,49.25,49.32,49.24,49.25,15800.0
2015-02-12 13:15:00,49.27,49.43,49.26,49.36,25300.0,49.27,49.43,49.26,49.36,25300.0
2015-02-12 13:20:00,49.34,49.42,49.2,49.23,16400.0,49.34,49.42,49.2,49.23,16400.0
2015-02-12 13:25:00,49.23,49.31,49.2,49.31,9100.0,49.23,49.31,49.2,49.31,9100.0
2015-02-12 13:30:00,49.3,49.43,49.23,49.38,25000.0,49.3,49.43,49.23,49.38,25000.0
2015-02-12 13:35:00,49.45,49.48,49.39,49.48,12500.0,49.45,49.48,49.39,49.48,12500.0
2015-02-12 13:40:00,49.48,49.51,49.46,49.48,19300.0,49.48,49.51,49.46,49.48,19300.0
2015-02-12 13:45:00,49.47,49.48,49.38,49.47,19400.0,49.47,49.48,49.38,49.47,19400.0
2015-02-12 13:50:00,49.46,49.49,49.41,49.43,14000.0,49.46,49.49,49.41,49.43,14000.0
2015-02-12 13:55:00,49.44,49.51,49.4,49.46,21000.0,49.44,49.51,49.4,49.46,21000.0
2015-02-12 14:00:00,49.44,49.48,49.26,49.29,17200.0,49.44,49.48,49.26,49.29,17200.0
2015-02-12 14:05:00,49.32,49.38,49.28,49.38,12100.0,49.32,49.38,49.28,49.38,12100.0
2015-02-12 14:10:00,49.37,49.41,49.35,49.4,11400.0,49.37,49.41,49.35,49.4,11400.0
2015-02-12 14:15:00,49.4,49.43,49.37,49.43,43100.0,49.4,49.43,49.37,49.43,43100.0
2015-02-12 14:20:00,49.43,49.44,49.37,49.41,22500.0,49.43,49.44,49.37,49.41,22500.0
2015-02-12 14:25:00,49.42,49.45,49.39,49.45,22200.0,49.42,49.45,49.39,49.45,22200.0
2015-02-12 14:30:00,49.45,49.5,49.4,49.44,38500.0,49.45,49.5,49.4,49.44,38500.0
2015-02-12 14:35:00,49.43,49.47,49.4,49.47,17900.0,49.43,49.47,49.4,49.47,17900.0
2015-02-12 14:40:00,49.46,49.48,49.43,49.47,20400.0,49.46,49.48,49.43,49.47,20400.0
2015-02-12 14:45:00,49.46,49.51,49.45,49.48,14600.0,49.46,49.51,49.45,49.48,14600.0
2015-02-12 14:50:00,49.49,49.51,49.45,49.51,15700.0,49.49,49.51,49.45,49.51,15700.0
2015-02-12 14:55:00,49.5,49.54,49.47,49.5,19900.0,49.5,49.54,49.47,49.5,19900.0
2015-02-12 15:00:00,49.47,49.55,49.44,49.5,29900.0,49.47,49.55,49.44,49.5,29900.0
2015-02-12 15:05:00,49.51,49.58,49.51,49.55,33300.0,49.51,49.58,49.51,49.55,33300.0
2015-02-12 15:10:00,49.56,49.65,49.55,49.58,68500.0,49.56,49.65,49.55,49.58,68500.0
2015-02-12 15:15:00,49.59,49.6,49.51,49.55,25600.0,49.59,49.6,49.51,49.55,25600.0
2015-02-12 15:20:00,49.56,49.56,49.45,49.51,27300.0,49.56,49.56,49.45,49.51,27300.0
2015-02-12 15:25:00,49.51,49.52,49.39,49.43,27900.0,49.51,49.52,49.39,49.43,27900.0
2015-02-12 15:30:00,49.42,49.43,49.33,49.38,37700.0,49.42,49.43,49.33,49.38,37700.0
2015-02-12 15:35:00,49.39,49.45,49.34,49.41,29300.0,49.39,49.45,49.34,49.41,29300.0
2015-02-12 15:40:00,49.43,49.43,49.38,49.39,26200.0,49.43,49.43,49.38,49.39,26200.0
2015-02-12 15:45:00,49.39,49.48,49.39,49.46,58100.0,49.39,49.48,49.39,49.46,58100.0
2015-02-12 15:50:00,49.47,49.5,49.4,49.41,76500.0,49.47,49.5,49.4,49.41,76500.0
2015-02-12 15:55:00,49.41,49.44,49.39,49.42,123900.0,49.41,49.44,49.39,49.42,123900.0
2015-02-13 09:30:00,49.64,49.99,49.36,49.36,123500.0,49.64,49.99,49.36,49.36,123500.0
2015-02-13 09:35:00,49.5,49.82,49.37,49.67,43000.0,49.5,49.82,49.37,49.67,43000.0
2015-02-13 09:40:00,49.7,49.81,49.44,49.66,71900.0,49.7,49.81,49.44,49.66,71900.0
2015-02-13 09:45:00,49.6,49.75,49.55,49.68,31700.0,49.6,49.75,49.55,49.68,31700.0
2015-02-13 09:50:00,49.69,49.69,49.52,49.56,27100.0,49.69,49.69,49.52,49.56,27100.0
2015-02-13 09:55:00,49.57,49.74,49.57,49.7,30800.0,49.57,49.74,49.57,49.7,30800.0
2015-02-13 10:00:00,49.69,49.7,49.37,49.42,63700.0,49.69,49.7,49.37,49.42,63700.0
2015-02-13 10:05:00,49.4,49.48,49.15,49.24,77100.0,49.4,49.48,49.15,49.24,77100.0
2015-02-13 10:10:00,49.28,49.35,49.11,49.18,42800.0,49.28,49.35,49.11,49.18,42800.0
2015-02-13 10:15:00,49.18,49.25,49.07,49.16,55800.0,49.18,49.25,49.07,49.16,55800.0
2015-02-13 10:20:00,49.15,49.17,48.77,48.99,90400.0,49.15,49.17,48.77,48.99,90400.0
2015-02-13 10:25:00,49.0,49.2,48.96,49.12,29700.0,49.0,49.2,48.96,49.12,29700.0
2015-02-13 10:30:00,49.18,49.33,49.14,49.25,26300.0,49.18,49.33,49.14,49.25,26300.0
2015-02-13 10:35:00,49.25,49.31,49.1,49.14,17500.0,49.25,49.31,49.1,49.14,17500.0
2015-02-13 10:40:00,49.17,49.17,48.99,49.04,45600.0,49.17,49.17,48.99,49.04,45600.0
2015-02-13 10:45:00,49.04,49.07,48.91,48.91,21900.0,49.04,49.07,48.91,48.91,21900.0
2015-02-13 10:50:00,48.93,48.98,48.87,48.9,28100.0,48.93,48.98,48.87,48.9,28100.0
2015-02-13 10:55:00,48.92,49.16,48.91,49.16,31000.0,48.92,49.16,48.91,49.16,31000.0
2015-02-13 11:00:00,49.16,49.33,49.09,49.33,31700.0,49.16,49.33,49.09,49.33,31700.0
2015-02-13 11:05:00,49.34,49.36,49.23,49.24,27100.0,49.34,49.36,49.23,49.24,27100.0
2015-02-13 11:10:00,49.24,49.3,49.17,49.17,10400.0,49.24,49.3,49.17,49.17,10400.0
2015-02-13 11:15:00,49.19,49.29,49.16,49.16,8200.0,49.19,49.29,49.16,49.16,8200.0
2015-02-13 11:20:00,49.16,49.16,49.01,49.01,14800.0,49.16,49.16,49.01,49.01,14800.0
2015-02-13 11:25:00,49.04,49.16,49.02,49.1,25000.0,49.04,49.16,49.02,49.1,25000.0
2015-02-13 11:30:00,49.1,49.12,49.02,49.07,12300.0,49.1,49.12,49.02,49.07,12300.0
2015-02-13 11:35:00,49.06,49.13,49.06,49.07,12000.0,49.06,49.13,49.06,49.07,12000.0
2015-02-13 11:40:00,49.08,49.13,49.01,49.11,18600.0,49.08,49.13,49.01,49.11,18600.0
2015-02-13 11:45:00,49.12,49.13,49.04,49.09,27300.0,49.12,49.13,49.04,49.09,27300.0
2015-02-13 11:50:00,49.09,49.11,48.96,48.98,13800.0,49.09,49.11,48.96,48.98,13800.0
2015-02-13 11:55:00,49.01,49.11,48.98,49.08,13900.0,49.01,49.11,48.98,49.08,13900.0
2015-02-13 12:00:00,49.07,49.07,48.98,49.01,15600.0,49.07,49.07,48.98,49.01,15600.0
2015-02-13 12:05:00,49.04,49.04,48.98,49.03,12900.0,49.04,49.04,48.98,49.03,12900.0
2015-02-13 12:10:00,49.02,49.05,48.98,49.0,22800.0,49.02,49.05,48.98,49.0,22800.0
2015-02-13 12:15:00,48.99,48.99,48.87,48.95,39200.0,48.99,48.99,48.87,48.95,39200.0
2015-02-13 12:20:00,48.97,49.0,48.88,48.91,15000.0,48.97,49.0,48.88,48.91,15000.0
2015-02-13 12:25:00,48.9,48.97,48.84,48.87,23700.0,48.9,48.97,48.84,48.87,23700.0
2015-02-13 12:30:00,48.87,48.93,48.85,48.9,12900.0,48.87,48.93,48.85,48.9,12900.0
2015-02-13 12:35:00,48.9,48.96,48.9,48.91,22500.0,48.9,48.96,48.9,48.91,22500.0
2015-02-13 12:40:00,48.91,49.07,48.91,49.02,15200.0,48.91,49.07,48.91,49.02,15200.0
2015-02-13 12:45:00,49.01,49.02,48.93,48.96,11700.0,49.01,49.02,48.93,48.96,11700.0
2015-02-13 12:50:00,48.95,49.05,48.95,49.02,11800.0,48.95,49.05,48.95,49.02,11800.0
2015-02-13 12:55:00,49.0,49.04,48.98,49.02,14300.0,49.0,49.04,48.98,49.02,14300.0
2015-02-13 13:00:00,49.0,49.19,49.0,49.17,42900.0,49.0,49.19,49.0,49.17,42900.0
2015-02-13 13:05:00,49.17,49.29,49.16,49.21,53600.0,49.17,49.29,49.16,49.21,53600.0
2015-02-13 13:10:00,49.21,49.21,49.11,49.14,21200.0,49.21,49.21,49.11,49.14,21200.0
2015-02-13 13:15:00,49.15,49.15,49.04,49.05,10200.0,49.15,49.15,49.04,49.05,10200.0
2015-02-13 13:20:00,49.08,49.08,48.92,48.96,32000.0,49.08,49.08,48.92,48.96,32000.0
2015-02-13 13:25:00,48.97,48.97,48.82,48.85,26200.0,48.97,48.97,48.82,48.85,26200.0
2015-02-13 13:30:00,48.83,48.85,48.77,48.82,24000.0,48.83,48.85,48.77,48.82,24000.0
2015-02-13 13:35:00,48.83,48.83,48.62,48.67,52800.0,48.83,48.83,48.62,48.67,52800.0
2015-02-13 13:40:00,48.69,48.73,48.64,48.73,55500.0,48.69,48.73,48.64,48.73,55500.0
2015-02-13 13:45:00,48.73,48.8,48.7,48.76,13700.0,48.73,48.8,48.7,48.76,13700.0
2015-02-13 13:50:00,48.79,48.89,48.78,48.88,7300.0,48.79,48.89,48.78,48.88,7300.0
2015-02-13 13:55:00,48.85,48.88,48.77,48.8,10500.0,48.85,48.88,48.77,48.8,10500.0
2015-02-13 14:00:00,48.79,48.94,48.78,48.86,15600.0,48.79,48.94,48.78,48.86,15600.0
2015-02-13 14:05:00,48.88,49.01,48.87,48.98,22100.0,48.88,49.01,48.87,48.98,22100.0
2015-02-13 14:10:00,48.98,49.01,48.82,48.96,27100.0,48.98,49.01,48.82,48.96,27100.0
2015-02-13 14:15:00,48.96,49.02,48.91,49.0,10400.0,48.96,49.02,48.91,49.0,10400.0
2015-02-13 14:20:00,48.98,49.0,48.94,48.98,5300.0,48.98,49.0,48.94,48.98,5300.0
2015-02-13 14:25:00,48.96,49.01,48.91,48.92,15200.0,48.96,49.01,48.91,48.92,15200.0
2015-02-13 14:30:00,48.91,48.94,48.87,48.93,13300.0,48.91,48.94,48.87,48.93,13300.0
2015-02-13 14:35:00,48.92,48.95,48.86,48.88,9200.0,48.92,48.95,48.86,48.88,9200.0
2015-02-13 14:40:00,48.89,48.91,48.8,48.83,13000.0,48.89,48.91,48.8,48.83,13000.0
2015-02-13 14:45:00,48.81,48.89,48.73,48.74,11800.0,48.81,48.89,48.73,48.74,11800.0
2015-02-13 14:50:00,48.76,48.78,48.71,48.77,27500.0,48.76,48.78,48.71,48.77,27500.0
2015-02-13 14:55:00,48.76,48.81,48.74,48.77,19200.0,48.76,48.81,48.74,48.77,19200.0
2015-02-13 15:00:00,48.76,48.84,48.73,48.8,29500.0,48.76,48.84,48.73,48.8,29500.0
2015-02-13 15:05:00,48.8,48.9,48.78,48.82,60000.0,48.8,48.9,48.78,48.82,60000.0
2015-02-13 15:10:00,48.82,48.88,48.82,48.83,13100.0,48.82,48.88,48.82,48.83,13100.0
2015-02-13 15:15:00,48.84,48.87,48.75,48.76,46400.0,48.84,48.87,48.75,48.76,46400.0
2015-02-13 15:20:00,48.76,48.77,48.7,48.75,34000.0,48.76,48.77,48.7,48.75,34000.0
2015-02-13 15:25:00,48.76,48.76,48.71,48.74,28200.0,48.76,48.76,48.71,48.74,28200.0
2015-02-13 15:30:00,48.72,48.8,48.7,48.73,27400.0,48.72,48.8,48.7,48.73,27400.0
2015-02-13 15:35:00,48.74,48.78,48.73,48.77,25100.0,48.74,48.78,48.73,48.77,25100.0
2015-02-13 15:40:00,48.77,48.77,48.71,48.76,33100.0,48.77,48.77,48.71,48.76,33100.0
2015-02-13 15:45:00,48.77,48.78,48.72,48.73,24000.0,48.77,48.78,48.72,48.73,24000.0
2015-02-13 15:50:00,48.73,48.86,48.73,48.83,56500.0,48.73,48.86,48.73,48.83,56500.0
2015-02-13 15:55:00,48.83,48.86,48.75,48.86,133700.0,48.83,48.86,48.75,48.86,133700.0
2015-02-17 09:30:00,49.16,49.44,49.01,49.09,75400.0,49.16,49.44,49.01,49.09,75400.0
2015-02-17 09:35:00,49.08,49.08,48.8,48.91,42000.0,49.08,49.08,48.8,48.91,42000.0
2015-02-17 09:40:00,48.89,48.96,48.71,48.83,42600.0,48.89,48.96,48.71,48.83,42600.0
2015-02-17 09:45:00,48.85,48.91,48.64,48.64,54600.0,48.85,48.91,48.64,48.64,54600.0
2015-02-17 09:50:00,48.63,48.63,48.33,48.45,69600.0,48.63,48.63,48.33,48.45,69600.0
2015-02-17 09:55:00,48.44,48.74,48.36,48.69,22200.0,48.44,48.74,48.36,48.69,22200.0
2015-02-17 10:00:00,48.72,48.73,48.49,48.55,17200.0,48.72,48.73,48.49,48.55,17200.0
2015-02-17 10:05:00,48.59,48.66,48.46,48.55,24400.0,48.59,48.66,48.46,48.55,24400.0
2015-02-17 10:10:00,48.55,48.75,48.52,48.75,44100.0,48.55,48.75,48.52,48.75,44100.0
2015-02-17 10:15:00,48.73,48.87,48.64,48.84,29300.0,48.73,48.87,48.64,48.84,29300.0
2015-02-17 10:20:00,48.83,48.98,48.83,48.94,36400.0,48.83,48.98,48.83,48.94,36400.0
2015-02-17 10:25:00,48.91,48.97,48.78,48.97,38000.0,48.91,48.97,48.78,48.97,38000.0
2015-02-17 10:30:00,48.98,49.27,48.98,49.27,56700.0,48.98,49.27,48.98,49.27,56700.0
2015-02-17 10:35:00,49.25,49.37,49.19,49.27,42300.0,49.25,49.37,49.19,49.27,42300.0
2015-02-17 10:40:00,49.25,49.39,49.17,49.38,31800.0,49.25,49.39,49.17,49.38,31800.0
2015-02-17 10:45:00,49.38,49.48,49.34,49.45,36900.0,49.38,49.48,49.34,49.45,36900.0
2015-02-17 10:50:00,49.43,49.46,49.1,49.1,38400.0,49.43,49.46,49.1,49.1,38400.0
2015-02-17 10:55:00,49.14,49.39,49.1,49.34,26800.0,49.14,49.39,49.1,49.34,26800.0
2015-02-17 11:00:00,49.35,49.35,49.07,49.09,19100.0,49.35,49.35,49.07,49.09,19100.0
2015-02-17 11:05:00,49.09,49.18,49.05,49.09,28100.0,49.09,49.18,49.05,49.09,28100.0
2015-02-17 11:10:00,49.1,49.21,49.06,49.17,14900.0,49.1,49.21,49.06,49.17,14900.0
2015-02-17 11:15:00,49.15,49.32,49.15,49.25,10800.0,49.15,49.32,49.15,49.25,10800.0
2015-02-17 11:20:00,49.25,49.42,49.21,49.33,17800.0,49.25,49.42,49.21,49.33,17800.0
2015-02-17 11:25:00,49.31,49.36,49.24,49.33,36400.0,49.31,49.36,49.24,49.33,36400.0
2015-02-17 11:30:00,49.32,49.37,49.28,49.36,15700.0,49.32,49.37,49.28,49.36,15700.0
2015-02-17 11:35:00,49.34,49.43,49.32,49.41,13200.0,49.34,49.43,49.32,49.41,13200.0
2015-02-17 11:40:00,49.45,49.48,49.34,49.41,21900.0,49.45,49.48,49.34,49.41,21900.0
2015-02-17 11:45:00,49.42,49.43,49.26,49.28,22400.0,49.42,49.43,49.26,49.28,22400.0
2015-02-17 11:50:00,49.27,49.35,49.27,49.28,14300.0,49.27,49.35,49.27,49.28,14300.0
2015-02-17 11:55:00,49.28,49.33,49.23,49.32,11100.0,49.28,49.33,49.23,49.32,11100.0
2015-02-17 12:00:00,49.31,49.35,49.29,49.31,8700.0,49.31,49.35,49.29,49.31,8700.0
2015-02-17 12:05:00,49.33,49.33,49.23,49.25,14300.0,49.33,49.33,49.23,49.25,14300.0
2015-02-17 12:10:00,49.25,49.3,49.21,49.24,14500.0,49.25,49.3,49.21,49.24,14500.0
2015-02-17 12:15:00,49.24,49.26,49.14,49.16,22000.0,49.24,49.26,49.14,49.16,22000.0
2015-02-17 12:20:00,49.15,49.19,49.13,49.17,14900.0,49.15,49.19,49.13,49.17,14900.0
2015-02-17 12:25:00,49.17,49.23,49.16,49.19,10800.0,49.17,49.23,49.16,49.19,10800.0
2015-02-17 12:30:00,49.17,49.37,49.17,49.33,27900.0,49.17,49.37,49.17,49.33,27900.0
2015-02-17 12:35:00,49.31,49.4,49.26,49.39,11800.0,49.31,49.4,49.26,49.39,11800.0
2015-02-17 12:40:00,49.38,49.45,49.33,49.38,28200.0,49.38,49.45,49.33,49.38,28200.0
2015-02-17 12:45:00,49.4,49.4,49.32,49.32,11500.0,49.4,49.4,49.32,49.32,11500.0
2015-02-17 12:50:00,49.32,49.42,49.32,49.36,11100.0,49.32,49.42,49.32,49.36,11100.0
2015-02-17 12:55:00,49.38,49.4,49.32,49.39,15100.0,49.38,49.4,49.32,49.39,15100.0
2015-02-17 13:00:00,49.39,49.45,49.35,49.43,16400.0,49.39,49.45,49.35,49.43,16400.0
2015-02-17 13:05:00,49.41,49.45,49.31,49.36,13800.0,49.41,49.45,49.31,49.36,13800.0
2015-02-17 13:10:00,49.37,49.44,49.37,49.44,10600.0,49.37,49.44,49.37,49.44,10600.0
2015-02-17 13:15:00,49.43,49.63,49.4,49.62,146900.0,49.43,49.63,49.4,49.62,146900.0
2015-02-17 13:20:00,49.6,49.75,49.54,49.68,42700.0,49.6,49.75,49.54,49.68,42700.0
2015-02-17 13:25:00,49.68,49.7,49.61,49.64,13400.0,49.68,49.7,49.61,49.64,13400.0
2015-02-17 13:30:00,49.68,49.7,49.58,49.6,29900.0,49.68,49.7,49.58,49.6,29900.0
2015-02-17 13:35:00,49.61,49.66,49.55,49.6,15100.0,49.61,49.66,49.55,49.6,15100.0
2015-02-17 13:40:00,49.61,49.7,49.6,49.62,6700.0,49.61,49.7,49.6,49.62,6700.0
2015-02-17 13:45:00,49.65,49.65,49.61,49.62,10300.0,49.65,49.65,49.61,49.62,10300.0
2015-02-17 13:50:00,49.61,49.61,49.45,49.47,19200.0,49.61,49.61,49.45,49.47,19200.0
2015-02-17 13:55:00,49.5,49.55,49.45,49.5,23600.0,49.5,49.55,49.45,49.5,23600.0
2015-02-17 14:00:00,49.49,49.52,49.42,49.47,9800.0,49.49,49.52,49.42,49.47,9800.0
2015-02-17 14:05:00,49.47,49.6,49.46,49.54,14700.0,49.47,49.6,49.46,49.54,14700.0
2015-02-17 14:10:00,49.58,49.62,49.55,49.61,12500.0,49.58,49.62,49.55,49.61,12500.0
2015-02-17 14:15:00,49.6,49.85,49.59,49.82,52600.0,49.6,49.85,49.59,49.82,52600.0
2015-02-17 14:20:00,49.8,49.82,49.71,49.71,36400.0,49.8,49.82,49.71,49.71,36400.0
2015-02-17 14:25:00,49.72,49.78,49.69,49.74,27600.0,49.72,49.78,49.69,49.74,27600.0
2015-02-17 14:30:00,49.75,49.75,49.71,49.75,17000.0,49.75,49.75,49.71,49.75,17000.0
2015-02-17 14:35:00,49.75,49.76,49.71,49.73,19000.0,49.75,49.76,49.71,49.73,19000.0
2015-02-17 14:40:00,49.73,49.75,49.71,49.72,20500.0,49.73,49.75,49.71,49.72,20500.0
2015-02-17 14:45:00,49.72,49.75,49.7,49.74,17400.0,49.72,49.75,49.7,49.74,17400.0
2015-02-17 14:50:00,49.74,49.76,49.64,49.7,44900.0,49.74,49.76,49.64,49.7,44900.0
2015-02-17 14:55:00,49.7,49.73,49.63,49.66,12800.0,49.7,49.73,49.63,49.66,12800.0
2015-02-17 15:00:00,49.66,49.68,49.58,49.6,21100.0,49.66,49.68,49.58,49.6,21100.0
2015-02-17 15:05:00,49.6,49.65,49.58,49.65,17200.0,49.6,49.65,49.58,49.65,17200.0
2015-02-17 15:10:00,49.67,49.71,49.65,49.69,14100.0,49.67,49.71,49.65,49.69,14100.0
2015-02-17 15:15:00,49.67,49.7,49.63,49.65,10600.0,49.67,49.7,49.63,49.65,10600.0
2015-02-17 15:20:00,49.64,49.66,49.56,49.61,26700.0,49.64,49.66,49.56,49.61,26700.0
2015-02-17 15:25:00,49.6,49.66,49.59,49.65,8200.0,49.6,49.66,49.59,49.65,8200.0
2015-02-17 15:30:00,49.66,49.66,49.55,49.6,29100.0,49.66,49.66,49.55,49.6,29100.0
2015-02-17 15:35:00,49.6,49.65,49.57,49.64,28000.0,49.6,49.65,49.57,49.64,28000.0
2015-02-17 15:40:00,49.64,49.64,49.53,49.57,46400.0,49.64,49.64,49.53,49.57,46400.0
2015-02-17 15:45:00,49.57,49.65,49.56,49.63,25600.0,49.57,49.65,49.56,49.63,25600.0
2015-02-17 15:50:00,49.63,49.63,49.55,49.55,36200.0,49.63,49.63,49.55,49.55,36200.0
2015-02-17 15:55:00,49.55,49.64,49.55,49.62,80200.0,49.55,49.64,49.55,49.62,80200.0
2015-02-18 09:30:00,49.6,49.6,49.08,49.2,35100.0,49.6,49.6,49.08,49.2,35100.0
2015-02-18 09:35:00,49.2,49.6,49.15,49.58,24800.0,49.2,49.6,49.15,49.58,24800.0
2015-02-18 09:40:00,49.61,49.8,49.44,49.7,16900.0,49.61,49.8,49.44,49.7,16900.0
2015-02-18 09:45:00,49.73,49.88,49.66,49.71,31500.0,49.73,49.88,49.66,49.71,31500.0
2015-02-18 09:50:00,49.7,49.82,49.68,49.69,29900.0,49.7,49.82,49.68,49.69,29900.0
2015-02-18 09:55:00,49.69,49.96,49.57,49.88,45300.0,49.69,49.96,49.57,49.88,45300.0
2015-02-18 10:00:00,49.87,50.34,49.87,50.25,179800.0,49.87,50.34,49.87,50.25,179800.0
2015-02-18 10:05:00,50.27,50.74,50.21,50.7,185800.0,50.27,50.74,50.21,50.7,185800.0
2015-02-18 10:10:00,50.66,50.79,50.46,50.55,127700.0,50.66,50.79,50.46,50.55,127700.0
2015-02-18 10:15:00,50.54,50.75,50.47,50.56,83000.0,50.54,50.75,50.47,50.56,83000.0
2015-02-18 10:20:00,50.52,50.65,50.15,50.43,127400.0,50.52,50.65,50.15,50.43,127400.0
2015-02-18 10:25:00,50.44,50.5,50.31,50.35,50700.0,50.44,50.5,50.31,50.35,50700.0
2015-02-18 10:30:00,50.35,50.42,50.33,50.4,32500.0,50.35,50.42,50.33,50.4,32500.0
2015-02-18 10:35:00,50.39,50.43,50.26,50.27,22400.0,50.39,50.43,50.26,50.27,22400.0
2015-02-18 10:40:00,50.29,50.42,50.2,50.2,28900.0,50.29,50.42,50.2,50.2,28900.0
2015-02-18 10:45:00,50.2,50.21,50.02,50.14,66500.0,50.2,50.21,50.02,50.14,66500.0
2015-02-18 10:50:00,50.16,50.17,50.0,50.03,42800.0,50.16,50.17,50.0,50.03,42800.0
2015-02-18 10:55:00,50.03,50.03,49.83,49.93,81500.0,50.03,50.03,49.83,49.93,81500.0
2015-02-18 11:00:00,49.91,50.07,49.87,49.95,24400.0,49.91,50.07,49.87,49.95,24400.0
2015-02-18 11:05:00,49.92,49.96,49.74,49.9,31500.0,49.92,49.96,49.74,49.9,31500.0
2015-02-18 11:10:00,49.89,49.89,49.8,49.8,14000.0,49.89,49.89,49.8,49.8,14000.0
2015-02-18 11:15:00,49.81,49.81,49.6,49.6,69400.0,49.81,49.81,49.6,49.6,69400.0
2015-02-18 11:20:00,49.62,49.67,49.57,49.57,27000.0,49.62,49.67,49.57,49.57,27000.0
2015-02-18 11:25:00,49.56,49.68,49.47,49.58,48200.0,49.56,49.68,49.47,49.58,48200.0
2015-02-18 11:30:00,49.59,49.74,49.51,49.54,50100.0,49.59,49.74,49.51,49.54,50100.0
2015-02-18 11:35:00,49.55,49.66,49.51,49.58,25200.0,49.55,49.66,49.51,49.58,25200.0
2015-02-18 11:40:00,49.56,49.56,49.21,49.35,63900.0,49.56,49.56,49.21,49.35,63900.0
2015-02-18 11:45:00,49.34,49.35,49.22,49.24,21300.0,49.34,49.35,49.22,49.24,21300.0
2015-02-18 11:50:00,49.22,49.3,49.17,49.3,18200.0,49.22,49.3,49.17,49.3,18200.0
2015-02-18 11:55:00,49.31,49.51,49.31,49.49,26800.0,49.31,49.51,49.31,49.49,26800.0
2015-02-18 12:00:00,49.5,49.54,49.35,49.42,10100.0,49.5,49.54,49.35,49.42,10100.0
2015-02-18 12:05:00,49.44,49.44,49.25,49.27,6100.0,49.44,49.44,49.25,49.27,6100.0
2015-02-18 12:10:00,49.27,49.38,49.18,49.38,26300.0,49.27,49.38,49.18,49.38,26300.0
2015-02-18 12:15:00,49.39,49.41,49.36,49.39,10800.0,49.39,49.41,49.36,49.39,10800.0
2015-02-18 12:20:00,49.36,49.4,49.33,49.34,12800.0,49.36,49.4,49.33,49.34,12800.0
2015-02-18 12:25:00,49.31,49.31,49.11,49.23,38000.0,49.31,49.31,49.11,49.23,38000.0
2015-02-18 12:30:00,49.24,49.38,49.23,49.38,19600.0,49.24,49.38,49.23,49.38,19600.0
2015-02-18 12:35:00,49.39,49.39,49.16,49.2,22200.0,49.39,49.39,49.16,49.2,22200.0
2015-02-18 12:40:00,49.19,49.19,49.01,49.03,36400.0,49.19,49.19,49.01,49.03,36400.0
2015-02-18 12:45:00,49.04,49.23,49.04,49.18,32400.0,49.04,49.23,49.04,49.18,32400.0
2015-02-18 12:50:00,49.2,49.2,49.11,49.11,10200.0,49.2,49.2,49.11,49.11,10200.0
2015-02-18 12:55:00,49.11,49.14,48.93,49.01,61300.0,49.11,49.14,48.93,49.01,61300.0
2015-02-18 13:00:00,48.98,49.05,48.97,49.05,26000.0,48.98,49.05,48.97,49.05,26000.0
2015-02-18 13:05:00,49.03,49.08,48.97,48.99,25300.0,49.03,49.08,48.97,48.99,25300.0
2015-02-18 13:10:00,48.99,49.05,48.94,48.95,39400.0,48.99,49.05,48.94,48.95,39400.0
2015-02-18 13:15:00,48.94,49.05,48.87,48.92,37600.0,48.94,49.05,48.87,48.92,37600.0
2015-02-18 13:20:00,48.92,48.96,48.73,48.84,128400.0,48.92,48.96,48.73,48.84,128400.0
2015-02-18 13:25:00,48.83,48.96,48.82,48.85,38000.0,48.83,48.96,48.82,48.85,38000.0
2015-02-18 13:30:00,48.86,48.9,48.82,48.85,45400.0,48.86,48.9,48.82,48.85,45400.0
2015-02-18 13:35:00,48.84,48.9,48.81,48.9,43100.0,48.84,48.9,48.81,48.9,43100.0
2015-02-18 13:40:00,48.9,49.12,48.89,48.96,45800.0,48.9,49.12,48.89,48.96,45800.0
2015-02-18 13:45:00,49.0,49.03,48.82,48.89,49400.0,49.0,49.03,48.82,48.89,49400.0
2015-02-18 13:50:00,48.89,49.0,48.87,48.97,32300.0,48.89,49.0,48.87,48.97,32300.0
2015-02-18 13:55:00,49.0,49.0,48.96,48.97,9900.0,49.0,49.0,48.96,48.97,9900.0
2015-02-18 14:00:00,49.0,49.34,48.97,49.0,71800.0,49.0,49.34,48.97,49.0,71800.0
2015-02-18 14:05:00,48.95,49.12,48.95,49.0,22400.0,48.95,49.12,48.95,49.0,22400.0
2015-02-18 14:10:00,49.0,49.04,48.85,48.89,43000.0,49.0,49.04,48.85,48.89,43000.0
2015-02-18 14:15:00,48.95,48.96,48.79,48.8,45100.0,48.95,48.96,48.79,48.8,45100.0
2015-02-18 14:20:00,48.78,48.88,48.69,48.79,55400.0,48.78,48.88,48.69,48.79,55400.0
2015-02-18 14:25:00,48.82,48.83,48.68,48.68,41000.0,48.82,48.83,48.68,48.68,41000.0
2015-02-18 14:30:00,48.68,48.8,48.66,48.77,27800.0,48.68,48.8,48.66,48.77,27800.0
2015-02-18 14:35:00,48.77,48.78,48.68,48.7,27100.0,48.77,48.78,48.68,48.7,27100.0
2015-02-18 14:40:00,48.7,48.74,48.63,48.66,28900.0,48.7,48.74,48.63,48.66,28900.0
2015-02-18 14:45:00,48.66,48.73,48.61,48.73,71900.0,48.66,48.73,48.61,48.73,71900.0
2015-02-18 14:50:00,48.72,48.83,48.71,48.83,41200.0,48.72,48.83,48.71,48.83,41200.0
2015-02-18 14:55:00,48.84,48.85,48.77,48.78,12000.0,48.84,48.85,48.77,48.78,12000.0
2015-02-18 15:00:00,48.78,48.94,48.78,48.89,20500.0,48.78,48.94,48.78,48.89,20500.0
2015-02-18 15:05:00,48.9,48.99,48.88,48.96,22600.0,48.9,48.99,48.88,48.96,22600.0
2015-02-18 15:10:00,48.93,48.95,48.83,48.83,22300.0,48.93,48.95,48.83,48.83,22300.0
2015-02-18 15:15:00,48.82,48.91,48.79,48.91,18500.0,48.82,48.91,48.79,48.91,18500.0
2015-02-18 15:20:00,48.9,48.94,48.82,48.88,12300.0,48.9,48.94,48.82,48.88,12300.0
2015-02-18 15:25:00,48.88,48.91,48.82,48.9,17100.0,48.88,48.91,48.82,48.9,17100.0
2015-02-18 15:30:00,48.88,48.9,48.76,48.87,18300.0,48.88,48.9,48.76,48.87,18300.0
2015-02-18 15:35:00,48.88,48.88,48.78,48.82,40300.0,48.88,48.88,48.78,48.82,40300.0
2015-02-18 15:40:00,48.82,48.82,48.72,48.72,28200.0,48.82,48.82,48.72,48.72,28200.0
2015-02-18 15:45:00,48.73,48.76,48.59,48.6,73200.0,48.73,48.76,48.59,48.6,73200.0
2015-02-18 15:50:00,48.59,48.72,48.59,48.72,38000.0,48.59,48.72,48.59,48.72,38000.0
2015-02-18 15:55:00,48.72,48.85,48.7,48.85,122300.0,48.72,48.85,48.7,48.85,122300.0
2015-02-19 09:30:00,48.24,48.25,47.54,47.79,239100.0,48.24,48.25,47.54,47.79,239100.0
2015-02-19 09:35:00,47.87,48.25,47.35,48.25,104300.0,47.87,48.25,47.35,48.25,104300.0
2015-02-19 09:40:00,48.23,48.55,48.16,48.2,56100.0,48.23,48.55,48.16,48.2,56100.0
2015-02-19 09:45:00,48.23,48.46,48.11,48.4,30700.0,48.23,48.46,48.11,48.4,30700.0
2015-02-19 09:50:00,48.46,48.84,48.4,48.7,93200.0,48.46,48.84,48.4,48.7,93200.0
2015-02-19 09:55:00,48.72,48.83,48.68,48.7,41900.0,48.72,48.83,48.68,48.7,41900.0
2015-02-19 10:00:00,48.7,48.74,48.58,48.61,20100.0,48.7,48.74,48.58,48.61,20100.0
2015-02-19 10:05:00,48.57,48.62,48.51,48.55,26800.0,48.57,48.62,48.51,48.55,26800.0
2015-02-19 10:10:00,48.57,48.76,48.52,48.75,25300.0,48.57,48.76,48.52,48.75,25300.0
2015-02-19 10:15:00,48.73,48.8,48.57,48.75,19300.0,48.73,48.8,48.57,48.75,19300.0
2015-02-19 10:20:00,48.74,48.82,48.72,48.8,15100.0,48.74,48.82,48.72,48.8,15100.0
2015-02-19 10:25:00,48.78,48.84,48.7,48.75,13800.0,48.78,48.84,48.7,48.75,13800.0
2015-02-19 10:30:00,48.74,48.79,48.68,48.7,40400.0,48.74,48.79,48.68,48.7,40400.0
2015-02-19 10:35:00,48.71,48.77,48.62,48.74,29600.0,48.71,48.77,48.62,48.74,29600.0
2015-02-19 10:40:00,48.77,48.81,48.71,48.77,4700.0,48.77,48.81,48.71,48.77,4700.0
2015-02-19 10:45:00,48.78,48.85,48.72,48.84,39100.0,48.78,48.85,48.72,48.84,39100.0
2015-02-19 10:50:00,48.85,48.85,48.66,48.72,21000.0,48.85,48.85,48.66,48.72,21000.0
2015-02-19 10:55:00,48.7,48.73,48.48,48.51,30800.0,48.7,48.73,48.48,48.51,30800.0
2015-02-19 11:00:00,48.55,48.77,48.55,48.73,13700.0,48.55,48.77,48.55,48.73,13700.0
2015-02-19 11:05:00,48.7,48.71,48.56,48.58,14500.0,48.7,48.71,48.56,48.58,14500.0
2015-02-19 11:10:00,48.58,48.64,48.51,48.64,12700.0,48.58,48.64,48.51,48.64,12700.0
2015-02-19 11:15:00,48.59,48.66,48.53,48.6,7500.0,48.59,48.66,48.53,48.6,7500.0
2015-02-19 11:20:00,48.58,48.77,48.55,48.72,15700.0,48.58,48.77,48.55,48.72,15700.0
2015-02-19 11:25:00,48.76,48.78,48.66,48.71,5600.0,48.76,48.78,48.66,48.71,5600.0
2015-02-19 11:30:00,48.76,48.82,48.63,48.82,10500.0,48.76,48.82,48.63,48.82,10500.0
2015-02-19 11:35:00,48.82,48.85,48.75,48.84,59600.0,48.82,48.85,48.75,48.84,59600.0
2015-02-19 11:40:00,48.8,48.98,48.77,48.9,24900.0,48.8,48.98,48.77,48.9,24900.0
2015-02-19 11:45:00,48.9,48.97,48.81,48.81,34200.0,48.9,48.97,48.81,48.81,34200.0
2015-02-19 11:50:00,48.81,48.84,48.75,48.77,15800.0,48.81,48.84,48.75,48.77,15800.0
2015-02-19 11:55:00,48.75,48.83,48.72,48.74,5700.0,48.75,48.83,48.72,48.74,5700.0
2015-02-19 12:00:00,48.75,48.75,48.58,48.6,22100.0,48.75,48.75,48.58,48.6,22100.0
2015-02-19 12:05:00,48.58,48.62,48.55,48.57,9100.0,48.58,48.62,48.55,48.57,9100.0
2015-02-19 12:10:00,48.58,48.61,48.55,48.61,16200.0,48.58,48.61,48.55,48.61,16200.0
2015-02-19 12:15:00,48.61,48.68,48.58,48.66,7800.0,48.61,48.68,48.58,48.66,7800.0
2015-02-19 12:20:00,48.66,48.72,48.59,48.62,7600.0,48.66,48.72,48.59,48.62,7600.0
2015-02-19 12:25:00,48.63,48.66,48.57,48.62,7500.0,48.63,48.66,48.57,48.62,7500.0
2015-02-19 12:30:00,48.6,48.67,48.56,48.56,10000.0,48.6,48.67,48.56,48.56,10000.0
2015-02-19 12:35:00,48.55,48.59,48.48,48.59,12500.0,48.55,48.59,48.48,48.59,12500.0
2015-02-19 12:40:00,48.54,48.54,48.4,48.45,13500.0,48.54,48.54,48.4,48.45,13500.0
2015-02-19 12:45:00,48.45,48.56,48.45,48.51,6700.0,48.45,48.56,48.45,48.51,6700.0
2015-02-19 12:50:00,48.5,48.6,48.46,48.59,6400.0,48.5,48.6,48.46,48.59,6400.0
2015-02-19 12:55:00,48.6,48.6,48.5,48.54,5700.0,48.6,48.6,48.5,48.54,5700.0
2015-02-19 13:00:00,48.51,48.58,48.47,48.52,11100.0,48.51,48.58,48.47,48.52,11100.0
2015-02-19 13:05:00,48.5,48.53,48.46,48.49,6100.0,48.5,48.53,48.46,48.49,6100.0
2015-02-19 13:10:00,48.49,48.49,48.42,48.45,13700.0,48.49,48.49,48.42,48.45,13700.0
2015-02-19 13:15:00,48.49,48.61,48.47,48.61,7500.0,48.49,48.61,48.47,48.61,7500.0
2015-02-19 13:20:00,48.6,48.63,48.56,48.59,4800.0,48.6,48.63,48.56,48.59,4800.0
2015-02-19 13:25:00,48.58,48.62,48.53,48.6,8400.0,48.58,48.62,48.53,48.6,8400.0
2015-02-19 13:30:00,48.58,48.62,48.55,48.6,4200.0,48.58,48.62,48.55,48.6,4200.0
2015-02-19 13:35:00,48.6,48.69,48.58,48.66,4700.0,48.6,48.69,48.58,48.66,4700.0
2015-02-19 13:40:00,48.7,48.7,48.64,48.64,11400.0,48.7,48.7,48.64,48.64,11400.0
2015-02-19 13:45:00,48.67,48.67,48.55,48.62,9200.0,48.67,48.67,48.55,48.62,9200.0
2015-02-19 13:50:00,48.63,48.72,48.61,48.7,2900.0,48.63,48.72,48.61,48.7,2900.0
2015-02-19 13:55:00,48.67,48.69,48.64,48.69,4200.0,48.67,48.69,48.64,48.69,4200.0
2015-02-19 14:00:00,48.7,48.72,48.63,48.64,9700.0,48.7,48.72,48.63,48.64,9700.0
2015-02-19 14:05:00,48.64,48.65,48.58,48.59,5500.0,48.64,48.65,48.58,48.59,5500.0
2015-02-19 14:10:00,48.56,48.59,48.5,48.55,10800.0,48.56,48.59,48.5,48.55,10800.0
2015-02-19 14:15:00,48.54,48.65,48.53,48.57,10000.0,48.54,48.65,48.53,48.57,10000.0
2015-02-19 14:20:00,48.54,48.6,48.51,48.52,7200.0,48.54,48.6,48.51,48.52,7200.0
2015-02-19 14:25:00,48.52,48.54,48.47,48.48,5200.0,48.52,48.54,48.47,48.48,5200.0
2015-02-19 14:30:00,48.49,48.5,48.45,48.48,9200.0,48.49,48.5,48.45,48.48,9200.0
2015-02-19 14:35:00,48.48,48.55,48.42,48.47,14200.0,48.48,48.55,48.42,48.47,14200.0
2015-02-19 14:40:00,48.47,48.51,48.43,48.49,5800.0,48.47,48.51,48.43,48.49,5800.0
2015-02-19 14:45:00,48.5,48.5,48.44,48.46,4600.0,48.5,48.5,48.44,48.46,4600.0
2015-02-19 14:50:00,48.45,48.49,48.45,48.47,7000.0,48.45,48.49,48.45,48.47,7000.0
2015-02-19 14:55:00,48.46,48.52,48.45,48.51,8000.0,48.46,48.52,48.45,48.51,8000.0
2015-02-19 15:00:00,48.5,48.53,48.47,48.48,8400.0,48.5,48.53,48.47,48.48,8400.0
2015-02-19 15:05:00,48.48,48.55,48.48,48.53,13000.0,48.48,48.55,48.48,48.53,13000.0
2015-02-19 15:10:00,48.51,48.54,48.48,48.53,11000.0,48.51,48.54,48.48,48.53,11000.0
2015-02-19 15:15:00,48.52,48.52,48.45,48.45,8900.0,48.52,48.52,48.45,48.45,8900.0
2015-02-19 15:20:00,48.44,48.45,48.39,48.4,8200.0,48.44,48.45,48.39,48.4,8200.0
2015-02-19 15:25:00,48.4,48.44,48.31,48.31,15000.0,48.4,48.44,48.31,48.31,15000.0
2015-02-19 15:30:00,48.31,48.38,48.23,48.37,32600.0,48.31,48.38,48.23,48.37,32600.0
2015-02-19 15:35:00,48.37,48.37,48.31,48.33,14800.0,48.37,48.37,48.31,48.33,14800.0
2015-02-19 15:40:00,48.33,48.33,48.2,48.2,33000.0,48.33,48.33,48.2,48.2,33000.0
2015-02-19 15:45:00,48.21,48.22,48.17,48.19,39400.0,48.21,48.22,48.17,48.19,39400.0
2015-02-19 15:50:00,48.21,48.35,48.18,48.35,63100.0,48.21,48.35,48.18,48.35,63100.0
2015-02-19 15:55:00,48.34,48.41,48.34,48.4,46100.0,48.34,48.41,48.34,48.4,46100.0
2015-02-20 09:30:00,48.66,48.99,48.4,48.67,70700.0,48.66,48.99,48.4,48.67,70700.0
2015-02-20 09:35:00,48.65,48.79,48.59,48.66,12600.0,48.65,48.79,48.59,48.66,12600.0
2015-02-20 09:40:00,48.65,48.66,48.2,48.58,15700.0,48.65,48.66,48.2,48.58,15700.0
2015-02-20 09:45:00,48.53,48.57,48.4,48.51,38700.0,48.53,48.57,48.4,48.51,38700.0
2015-02-20 09:50:00,48.52,48.65,48.5,48.54,62100.0,48.52,48.65,48.5,48.54,62100.0
2015-02-20 09:55:00,48.5,48.59,48.46,48.57,18400.0,48.5,48.59,48.46,48.57,18400.0
2015-02-20 10:00:00,48.53,48.53,48.43,48.44,18900.0,48.53,48.53,48.43,48.44,18900.0
2015-02-20 10:05:00,48.51,48.82,48.51,48.72,16600.0,48.51,48.82,48.51,48.72,16600.0
2015-02-20 10:10:00,48.73,48.87,48.73,48.84,43400.0,48.73,48.87,48.73,48.84,43400.0
2015-02-20 10:15:00,48.85,49.1,48.83,49.04,52500.0,48.85,49.1,48.83,49.04,52500.0
2015-02-20 10:20:00,49.05,49.18,48.98,49.09,48900.0,49.05,49.18,48.98,49.09,48900.0
2015-02-20 10:25:00,49.1,49.19,48.98,49.09,41200.0,49.1,49.19,48.98,49.09,41200.0
2015-02-20 10:30:00,49.09,49.09,48.94,49.03,17100.0,49.09,49.09,48.94,49.03,17100.0
2015-02-20 10:35:00,49.05,49.25,49.0,49.21,35800.0,49.05,49.25,49.0,49.21,35800.0
2015-02-20 10:40:00,49.24,49.3,49.13,49.3,30000.0,49.24,49.3,49.13,49.3,30000.0
2015-02-20 10:45:00,49.3,49.38,49.23,49.3,31500.0,49.3,49.38,49.23,49.3,31500.0
2015-02-20 10:50:00,49.3,49.32,49.17,49.21,23500.0,49.3,49.32,49.17,49.21,23500.0
2015-02-20 10:55:00,49.24,49.56,49.24,49.51,71200.0,49.24,49.56,49.24,49.51,71200.0
2015-02-20 11:00:00,49.52,49.62,49.4,49.42,38500.0,49.52,49.62,49.4,49.42,38500.0
2015-02-20 11:05:00,49.44,49.6,49.43,49.58,28800.0,49.44,49.6,49.43,49.58,28800.0
2015-02-20 11:10:00,49.57,49.59,49.45,49.46,45400.0,49.57,49.59,49.45,49.46,45400.0
2015-02-20 11:15:00,49.49,49.55,49.28,49.29,26900.0,49.49,49.55,49.28,49.29,26900.0
2015-02-20 11:20:00,49.27,49.32,49.22,49.31,31400.0,49.27,49.32,49.22,49.31,31400.0
2015-02-20 11:25:00,49.31,49.5,49.31,49.49,36200.0,49.31,49.5,49.31,49.49,36200.0
2015-02-20 11:30:00,49.5,49.53,49.44,49.45,14900.0,49.5,49.53,49.44,49.45,14900.0
2015-02-20 11:35:00,49.43,49.44,49.25,49.27,14400.0,49.43,49.44,49.25,49.27,14400.0
2015-02-20 11:40:00,49.25,49.3,49.17,49.22,29700.0,49.25,49.3,49.17,49.22,29700.0
2015-02-20 11:45:00,49.21,49.3,49.17,49.3,21700.0,49.21,49.3,49.17,49.3,21700.0
2015-02-20 11:50:00,49.3,49.32,49.11,49.22,34600.0,49.3,49.32,49.11,49.22,34600.0
2015-02-20 11:55:00,49.21,49.21,49.1,49.19,17200.0,49.21,49.21,49.1,49.19,17200.0
2015-02-20 12:00:00,49.21,49.24,49.16,49.18,6600.0,49.21,49.24,49.16,49.18,6600.0
2015-02-20 12:05:00,49.13,49.31,49.07,49.31,19000.0,49.13,49.31,49.07,49.31,19000.0
2015-02-20 12:10:00,49.31,49.43,49.28,49.42,13800.0,49.31,49.43,49.28,49.42,13800.0
2015-02-20 12:15:00,49.42,49.47,49.41,49.45,31200.0,49.42,49.47,49.41,49.45,31200.0
2015-02-20 12:20:00,49.45,49.58,49.43,49.52,59800.0,49.45,49.58,49.43,49.52,59800.0
2015-02-20 12:25:00,49.51,49.58,49.47,49.54,32500.0,49.51,49.58,49.47,49.54,32500.0
2015-02-20 12:30:00,49.54,49.57,49.39,49.41,18400.0,49.54,49.57,49.39,49.41,18400.0
2015-02-20 12:35:00,49.43,49.58,49.36,49.4,34200.0,49.43,49.58,49.36,49.4,34200.0
2015-02-20 12:40:00,49.4,49.46,49.3,49.34,21300.0,49.4,49.46,49.3,49.34,21300.0
2015-02-20 12:45:00,49.38,49.45,49.38,49.39,10100.0,49.38,49.45,49.38,49.39,10100.0
2015-02-20 12:50:00,49.37,49.37,49.26,49.27,5300.0,49.37,49.37,49.26,49.27,5300.0
2015-02-20 12:55:00,49.29,49.29,49.11,49.14,16900.0,49.29,49.29,49.11,49.14,16900.0
2015-02-20 13:00:00,49.14,49.21,49.09,49.17,14400.0,49.14,49.21,49.09,49.17,14400.0
2015-02-20 13:05:00,49.15,49.19,49.1,49.17,17900.0,49.15,49.19,49.1,49.17,17900.0
2015-02-20 13:10:00,49.16,49.3,49.16,49.24,11300.0,49.16,49.3,49.16,49.24,11300.0
2015-02-20 13:15:00,49.24,49.34,49.22,49.22,10900.0,49.24,49.34,49.22,49.22,10900.0
2015-02-20 13:20:00,49.23,49.26,49.2,49.23,8300.0,49.23,49.26,49.2,49.23,8300.0
2015-02-20 13:25:00,49.22,49.27,49.18,49.2,8900.0,49.22,49.27,49.18,49.2,8900.0
2015-02-20 13:30:00,49.21,49.27,49.17,49.19,6800.0,49.21,49.27,49.17,49.19,6800.0
2015-02-20 13:35:00,49.17,49.28,49.12,49.24,13700.0,49.17,49.28,49.12,49.24,13700.0
2015-02-20 13:40:00,49.25,49.27,49.13,49.19,5600.0,49.25,49.27,49.13,49.19,5600.0
2015-02-20 13:45:00,49.19,49.22,49.1,49.11,9200.0,49.19,49.22,49.1,49.11,9200.0
2015-02-20 13:50:00,49.12,49.14,49.06,49.08,4900.0,49.12,49.14,49.06,49.08,4900.0
2015-02-20 13:55:00,49.07,49.1,49.02,49.06,11200.0,49.07,49.1,49.02,49.06,11200.0
2015-02-20 14:00:00,49.08,49.12,49.04,49.05,13300.0,49.08,49.12,49.04,49.05,13300.0
2015-02-20 14:05:00,49.06,49.12,49.02,49.05,12400.0,49.06,49.12,49.02,49.05,12400.0
2015-02-20 14:10:00,49.03,49.06,48.86,48.87,32800.0,49.03,49.06,48.86,48.87,32800.0
2015-02-20 14:15:00,48.9,48.9,48.86,48.87,6400.0,48.9,48.9,48.86,48.87,6400.0
2015-02-20 14:20:00,48.89,48.94,48.87,48.89,10800.0,48.89,48.94,48.87,48.89,10800.0
2015-02-20 14:25:00,48.9,48.92,48.83,48.84,13300.0,48.9,48.92,48.83,48.84,13300.0
2015-02-20 14:30:00,48.85,48.87,48.8,48.84,9800.0,48.85,48.87,48.8,48.84,9800.0
2015-02-20 14:35:00,48.84,48.85,48.82,48.83,5700.0,48.84,48.85,48.82,48.83,5700.0
2015-02-20 14:40:00,48.84,48.84,48.77,48.81,13800.0,48.84,48.84,48.77,48.81,13800.0
2015-02-20 14:45:00,48.8,48.9,48.79,48.9,12300.0,48.8,48.9,48.79,48.9,12300.0
2015-02-20 14:50:00,48.94,48.98,48.93,48.94,8100.0,48.94,48.98,48.93,48.94,8100.0
2015-02-20 14:55:00,48.96,48.99,48.87,48.98,10400.0,48.96,48.99,48.87,48.98,10400.0
2015-02-20 15:00:00,48.96,49.05,48.94,48.96,14500.0,48.96,49.05,48.94,48.96,14500.0
2015-02-20 15:05:00,48.98,49.1,48.98,49.05,12100.0,48.98,49.1,48.98,49.05,12100.0
2015-02-20 15:10:00,49.07,49.09,49.02,49.02,5600.0,49.07,49.09,49.02,49.02,5600.0
2015-02-20 15:15:00,49.02,49.02,48.96,48.99,7600.0,49.02,49.02,48.96,48.99,7600.0
2015-02-20 15:20:00,48.99,49.02,48.96,49.02,4500.0,48.99,49.02,48.96,49.02,4500.0
2015-02-20 15:25:00,49.01,49.02,48.97,49.0,11500.0,49.01,49.02,48.97,49.0,11500.0
2015-02-20 15:30:00,49.0,49.02,48.93,48.99,26500.0,49.0,49.02,48.93,48.99,26500.0
2015-02-20 15:35:00,48.98,49.02,48.91,48.94,12500.0,48.98,49.02,48.91,48.94,12500.0
2015-02-20 15:40:00,48.94,49.01,48.93,48.96,14300.0,48.94,49.01,48.93,48.96,14300.0
2015-02-20 15:45:00,48.96,48.97,48.91,48.93,22700.0,48.96,48.97,48.91,48.93,22700.0
2015-02-20 15:50:00,48.95,49.01,48.91,48.95,53300.0,48.95,49.01,48.91,48.95,53300.0
2015-02-20 15:55:00,48.96,49.03,48.96,49.02,86800.0,48.96,49.03,48.96,49.02,86800.0
2015-02-23 09:30:00,49.05,49.38,48.95,49.08,67100.0,49.05,49.38,48.95,49.08,67100.0
2015-02-23 09:35:00,49.08,49.17,48.8,48.9,30500.0,49.08,49.17,48.8,48.9,30500.0
2015-02-23 09:40:00,48.92,48.94,48.65,48.88,21900.0,48.92,48.94,48.65,48.88,21900.0
2015-02-23 09:45:00,48.89,48.93,48.77,48.77,12500.0,48.89,48.93,48.77,48.77,12500.0
2015-02-23 09:50:00,48.75,48.8,48.6,48.6,35300.0,48.75,48.8,48.6,48.6,35300.0
2015-02-23 09:55:00,48.59,48.83,48.5,48.75,30000.0,48.59,48.83,48.5,48.75,30000.0
2015-02-23 10:00:00,48.81,49.09,48.78,49.09,36200.0,48.81,49.09,48.78,49.09,36200.0
2015-02-23 10:05:00,49.08,49.1,48.85,48.89,29400.0,49.08,49.1,48.85,48.89,29400.0
2015-02-23 10:10:00,48.87,48.87,48.65,48.69,14200.0,48.87,48.87,48.65,48.69,14200.0
2015-02-23 10:15:00,48.72,48.73,48.61,48.65,10100.0,48.72,48.73,48.61,48.65,10100.0
2015-02-23 10:20:00,48.66,48.93,48.6,48.93,34000.0,48.66,48.93,48.6,48.93,34000.0
2015-02-23 10:25:00,48.93,49.11,48.88,49.11,48200.0,48.93,49.11,48.88,49.11,48200.0
2015-02-23 10:30:00,49.1,49.44,49.1,49.33,53100.0,49.1,49.44,49.1,49.33,53100.0
2015-02-23 10:35:00,49.36,49.36,49.15,49.3,36400.0,49.36,49.36,49.15,49.3,36400.0
2015-02-23 10:40:00,49.3,49.32,49.15,49.24,20800.0,49.3,49.32,49.15,49.24,20800.0
2015-02-23 10:45:00,49.25,49.28,49.19,49.27,14900.0,49.25,49.28,49.19,49.27,14900.0
2015-02-23 10:50:00,49.27,49.28,49.21,49.28,7600.0,49.27,49.28,49.21,49.28,7600.0
2015-02-23 10:55:00,49.27,49.36,49.15,49.2,49400.0,49.27,49.36,49.15,49.2,49400.0
2015-02-23 11:00:00,49.21,49.3,49.18,49.29,15800.0,49.21,49.3,49.18,49.29,15800.0
2015-02-23 11:05:00,49.3,49.3,49.13,49.15,14000.0,49.3,49.3,49.13,49.15,14000.0
2015-02-23 11:10:00,49.17,49.17,49.08,49.15,20300.0,49.17,49.17,49.08,49.15,20300.0
2015-02-23 11:15:00,49.13,49.23,49.12,49.23,13600.0,49.13,49.23,49.12,49.23,13600.0
2015-02-23 11:20:00,49.22,49.29,49.2,49.27,5800.0,49.22,49.29,49.2,49.27,5800.0
2015-02-23 11:25:00,49.29,49.58,49.27,49.54,65800.0,49.29,49.58,49.27,49.54,65800.0
2015-02-23 11:30:00,49.55,49.58,49.47,49.5,27700.0,49.55,49.58,49.47,49.5,27700.0
2015-02-23 11:35:00,49.5,49.51,49.4,49.43,20000.0,49.5,49.51,49.4,49.43,20000.0
2015-02-23 11:40:00,49.45,49.45,49.27,49.34,24700.0,49.45,49.45,49.27,49.34,24700.0
2015-02-23 11:45:00,49.35,49.39,49.32,49.35,14400.0,49.35,49.39,49.32,49.35,14400.0
2015-02-23 11:50:00,49.35,49.35,49.26,49.26,5900.0,49.35,49.35,49.26,49.26,5900.0
2015-02-23 11:55:00,49.25,49.25,49.19,49.23,11400.0,49.25,49.25,49.19,49.23,11400.0
2015-02-23 12:00:00,49.22,49.42,49.22,49.42,28000.0,49.22,49.42,49.22,49.42,28000.0
2015-02-23 12:05:00,49.41,49.5,49.37,49.48,20400.0,49.41,49.5,49.37,49.48,20400.0
2015-02-23 12:10:00,49.47,49.58,49.46,49.56,32500.0,49.47,49.58,49.46,49.56,32500.0
2015-02-23 12:15:00,49.56,49.58,49.39,49.42,12400.0,49.56,49.58,49.39,49.42,12400.0
2015-02-23 12:20:00,49.43,49.79,49.4,49.63,77200.0,49.43,49.79,49.4,49.63,77200.0
2015-02-23 12:25:00,49.63,49.66,49.49,49.5,17800.0,49.63,49.66,49.49,49.5,17800.0
2015-02-23 12:30:00,49.49,49.63,49.48,49.55,10100.0,49.49,49.63,49.48,49.55,10100.0
2015-02-23 12:35:00,49.53,49.57,49.5,49.5,11700.0,49.53,49.57,49.5,49.5,11700.0
2015-02-23 12:40:00,49.49,49.52,49.45,49.51,8500.0,49.49,49.52,49.45,49.51,8500.0
2015-02-23 12:45:00,49.49,49.57,49.44,49.57,14200.0,49.49,49.57,49.44,49.57,14200.0
2015-02-23 12:50:00,49.55,49.62,49.54,49.59,8200.0,49.55,49.62,49.54,49.59,8200.0
2015-02-23 12:55:00,49.62,49.62,49.46,49.46,5800.0,49.62,49.62,49.46,49.46,5800.0
2015-02-23 13:00:00,49.46,49.53,49.45,49.45,7900.0,49.46,49.53,49.45,49.45,7900.0
2015-02-23 13:05:00,49.44,49.5,49.41,49.45,19800.0,49.44,49.5,49.41,49.45,19800.0
2015-02-23 13:10:00,49.45,49.54,49.4,49.45,32900.0,49.45,49.54,49.4,49.45,32900.0
2015-02-23 13:15:00,49.42,49.48,49.41,49.46,5400.0,49.42,49.48,49.41,49.46,5400.0
2015-02-23 13:20:00,49.47,49.53,49.47,49.5,5100.0,49.47,49.53,49.47,49.5,5100.0
2015-02-23 13:25:00,49.46,49.49,49.44,49.49,3900.0,49.46,49.49,49.44,49.49,3900.0
2015-02-23 13:30:00,49.48,49.75,49.48,49.64,21000.0,49.48,49.75,49.48,49.64,21000.0
2015-02-23 13:35:00,49.69,49.82,49.69,49.82,28100.0,49.69,49.82,49.69,49.82,28100.0
2015-02-23 13:40:00,49.84,49.93,49.78,49.81,46700.0,49.84,49.93,49.78,49.81,46700.0
2015-02-23 13:45:00,49.83,49.83,49.78,49.78,30600.0,49.83,49.83,49.78,49.78,30600.0
2015-02-23 13:50:00,49.81,49.87,49.78,49.79,21600.0,49.81,49.87,49.78,49.79,21600.0
2015-02-23 13:55:00,49.78,49.9,49.78,49.9,30400.0,49.78,49.9,49.78,49.9,30400.0
2015-02-23 14:00:00,49.92,49.97,49.78,49.82,38000.0,49.92,49.97,49.78,49.82,38000.0
2015-02-23 14:05:00,49.81,49.89,49.76,49.77,18700.0,49.81,49.89,49.76,49.77,18700.0
2015-02-23 14:10:00,49.74,49.77,49.64,49.66,25900.0,49.74,49.77,49.64,49.66,25900.0
2015-02-23 14:15:00,49.66,49.82,49.65,49.76,23700.0,49.66,49.82,49.65,49.76,23700.0
2015-02-23 14:20:00,49.75,49.75,49.63,49.72,23700.0,49.75,49.75,49.63,49.72,23700.0
2015-02-23 14:25:00,49.69,49.75,49.65,49.69,16000.0,49.69,49.75,49.65,49.69,16000.0
2015-02-23 14:30:00,49.7,49.7,49.45,49.45,17600.0,49.7,49.7,49.45,49.45,17600.0
2015-02-23 14:35:00,49.45,49.51,49.38,49.42,32000.0,49.45,49.51,49.38,49.42,32000.0
2015-02-23 14:40:00,49.43,49.49,49.41,49.45,12700.0,49.43,49.49,49.41,49.45,12700.0
2015-02-23 14:45:00,49.46,49.56,49.44,49.52,12700.0,49.46,49.56,49.44,49.52,12700.0
2015-02-23 14:50:00,49.52,49.61,49.51,49.59,20100.0,49.52,49.61,49.51,49.59,20100.0
2015-02-23 14:55:00,49.6,49.63,49.57,49.6,7700.0,49.6,49.63,49.57,49.6,7700.0
2015-02-23 15:00:00,49.6,49.61,49.49,49.51,10800.0,49.6,49.61,49.49,49.51,10800.0
2015-02-23 15:05:00,49.49,49.5,49.42,49.43,46700.0,49.49,49.5,49.42,49.43,46700.0
2015-02-23 15:10:00,49.45,49.45,49.4,49.45,19100.0,49.45,49.45,49.4,49.45,19100.0
2015-02-23 15:15:00,49.45,49.47,49.4,49.41,22700.0,49.45,49.47,49.4,49.41,22700.0
2015-02-23 15:20:00,49.38,49.39,49.32,49.35,22700.0,49.38,49.39,49.32,49.35,22700.0
2015-02-23 15:25:00,49.35,49.42,49.31,49.39,17700.0,49.35,49.42,49.31,49.39,17700.0
2015-02-23 15:30:00,49.41,49.45,49.36,49.45,17600.0,49.41,49.45,49.36,49.45,17600.0
2015-02-23 15:35:00,49.46,49.5,49.39,49.43,28900.0,49.46,49.5,49.39,49.43,28900.0
2015-02-23 15:40:00,49.44,49.54,49.44,49.53,30200.0,49.44,49.54,49.44,49.53,30200.0
2015-02-23 15:45:00,49.52,49.55,49.5,49.55,33800.0,49.52,49.55,49.5,49.55,33800.0
2015-02-23 15:50:00,49.55,49.66,49.55,49.66,54100.0,49.55,49.66,49.55,49.66,54100.0
2015-02-23 15:55:00,49.65,49.67,49.62,49.64,81700.0,49.65,49.67,49.62,49.64,81700.0
2015-02-24 09:30:00,56.94,57.25,56.05,56.67,1182000.0,56.94,57.25,56.05,56.67,1182000.0
2015-02-24 09:35:00,56.79,57.57,56.61,57.18,940100.0,56.79,57.57,56.61,57.18,940100.0
2015-02-24 09:40:00,57.13,57.66,57.07,57.37,491800.0,57.13,57.66,57.07,57.37,491800.0
2015-02-24 09:45:00,57.38,57.89,57.36,57.83,547600.0,57.38,57.89,57.36,57.83,547600.0
2015-02-24 09:50:00,57.82,57.82,57.35,57.6,491800.0,57.82,57.82,57.35,57.6,491800.0
2015-02-24 09:55:00,57.57,57.59,57.05,57.09,391900.0,57.57,57.59,57.05,57.09,391900.0
2015-02-24 10:00:00,57.12,57.21,56.44,56.46,456100.0,57.12,57.21,56.44,56.46,456100.0
2015-02-24 10:05:00,56.49,57.2,56.49,56.95,321300.0,56.49,57.2,56.49,56.95,321300.0
2015-02-24 10:10:00,56.97,57.09,56.69,56.8,244600.0,56.97,57.09,56.69,56.8,244600.0
2015-02-24 10:15:00,56.77,56.84,56.35,56.45,331200.0,56.77,56.84,56.35,56.45,331200.0
2015-02-24 10:20:00,56.44,56.82,56.2,56.6,435000.0,56.44,56.82,56.2,56.6,435000.0
2015-02-24 10:25:00,56.6,56.88,56.41,56.63,180300.0,56.6,56.88,56.41,56.63,180300.0
2015-02-24 10:30:00,56.65,56.99,56.59,56.94,215500.0,56.65,56.99,56.59,56.94,215500.0
2015-02-24 10:35:00,56.95,56.99,56.67,56.8,148600.0,56.95,56.99,56.67,56.8,148600.0
2015-02-24 10:40:00,56.8,56.95,56.67,56.81,168900.0,56.8,56.95,56.67,56.81,168900.0
2015-02-24 10:45:00,56.78,56.9,56.64,56.86,146600.0,56.78,56.9,56.64,56.86,146600.0
2015-02-24 10:50:00,56.85,57.3,56.76,57.27,279300.0,56.85,57.3,56.76,57.27,279300.0
2015-02-24 10:55:00,57.26,57.48,57.17,57.39,176900.0,57.26,57.48,57.17,57.39,176900.0
2015-02-24 11:00:00,57.39,57.44,57.24,57.28,85200.0,57.39,57.44,57.24,57.28,85200.0
2015-02-24 11:05:00,57.28,57.39,57.09,57.16,114700.0,57.28,57.39,57.09,57.16,114700.0
2015-02-24 11:10:00,57.12,57.29,57.02,57.09,76400.0,57.12,57.29,57.02,57.09,76400.0
2015-02-24 11:15:00,57.07,57.09,56.8,56.83,106300.0,57.07,57.09,56.8,56.83,106300.0
2015-02-24 11:20:00,56.85,56.94,56.71,56.85,154200.0,56.85,56.94,56.71,56.85,154200.0
2015-02-24 11:25:00,56.86,57.07,56.83,56.93,117600.0,56.86,57.07,56.83,56.93,117600.0
2015-02-24 11:30:00,56.96,57.05,56.61,56.61,146200.0,56.96,57.05,56.61,56.61,146200.0
2015-02-24 11:35:00,56.62,56.82,56.44,56.66,176300.0,56.62,56.82,56.44,56.66,176300.0
2015-02-24 11:40:00,56.61,56.63,56.35,56.46,90300.0,56.61,56.63,56.35,56.46,90300.0
2015-02-24 11:45:00,56.48,56.7,56.44,56.5,178800.0,56.48,56.7,56.44,56.5,178800.0
2015-02-24 11:50:00,56.5,56.79,56.5,56.78,77700.0,56.5,56.79,56.5,56.78,77700.0
2015-02-24 11:55:00,56.78,56.99,56.76,56.76,167700.0,56.78,56.99,56.76,56.76,167700.0
2015-02-24 12:00:00,56.73,56.77,56.6,56.67,71500.0,56.73,56.77,56.6,56.67,71500.0
2015-02-24 12:05:00,56.64,56.68,56.46,56.46,124000.0,56.64,56.68,56.46,56.46,124000.0
2015-02-24 12:10:00,56.46,56.52,56.36,56.45,105800.0,56.46,56.52,56.36,56.45,105800.0
2015-02-24 12:15:00,56.45,56.5,56.32,56.37,89300.0,56.45,56.5,56.32,56.37,89300.0
2015-02-24 12:20:00,56.37,56.7,56.37,56.65,96200.0,56.37,56.7,56.37,56.65,96200.0
2015-02-24 12:25:00,56.63,56.63,56.38,56.58,50300.0,56.63,56.63,56.38,56.58,50300.0
2015-02-24 12:30:00,56.56,56.56,56.27,56.41,53500.0,56.56,56.56,56.27,56.41,53500.0
2015-02-24 12:35:00,56.46,56.63,56.45,56.54,46300.0,56.46,56.63,56.45,56.54,46300.0
2015-02-24 12:40:00,56.54,56.88,56.49,56.78,89500.0,56.54,56.88,56.49,56.78,89500.0
2015-02-24 12:45:00,56.77,56.94,56.69,56.89,90900.0,56.77,56.94,56.69,56.89,90900.0
2015-02-24 12:50:00,56.9,56.98,56.85,56.95,88300.0,56.9,56.98,56.85,56.95,88300.0
2015-02-24 12:55:00,56.94,57.25,56.9,57.25,180900.0,56.94,57.25,56.9,57.25,180900.0
2015-02-24 13:00:00,57.25,57.25,56.84,56.89,123500.0,57.25,57.25,56.84,56.89,123500.0
2015-02-24 13:05:00,56.89,56.9,56.57,56.67,90800.0,56.89,56.9,56.57,56.67,90800.0
2015-02-24 13:10:00,56.69,56.85,56.64,56.73,64300.0,56.69,56.85,56.64,56.73,64300.0
2015-02-24 13:15:00,56.72,56.75,56.51,56.53,52900.0,56.72,56.75,56.51,56.53,52900.0
2015-02-24 13:20:00,56.51,56.65,56.4,56.59,94400.0,56.51,56.65,56.4,56.59,94400.0
2015-02-24 13:25:00,56.6,56.6,56.35,56.44,75500.0,56.6,56.6,56.35,56.44,75500.0
2015-02-24 13:30:00,56.48,56.7,56.45,56.63,82400.0,56.48,56.7,56.45,56.63,82400.0
2015-02-24 13:35:00,56.65,56.7,56.5,56.65,46600.0,56.65,56.7,56.5,56.65,46600.0
2015-02-24 13:40:00,56.66,56.78,56.62,56.72,46000.0,56.66,56.78,56.62,56.72,46000.0
2015-02-24 13:45:00,56.73,56.78,56.64,56.66,47600.0,56.73,56.78,56.64,56.66,47600.0
2015-02-24 13:50:00,56.65,56.65,56.5,56.54,38800.0,56.65,56.65,56.5,56.54,38800.0
2015-02-24 13:55:00,56.57,56.62,56.52,56.56,37000.0,56.57,56.62,56.52,56.56,37000.0
2015-02-24 14:00:00,56.55,56.57,56.3,56.34,100500.0,56.55,56.57,56.3,56.34,100500.0
2015-02-24 14:05:00,56.32,56.37,56.12,56.34,125900.0,56.32,56.37,56.12,56.34,125900.0
2015-02-24 14:10:00,56.33,56.5,56.13,56.38,113700.0,56.33,56.5,56.13,56.38,113700.0
2015-02-24 14:15:00,56.38,56.6,56.35,56.52,45700.0,56.38,56.6,56.35,56.52,45700.0
2015-02-24 14:20:00,56.54,56.64,56.37,56.39,54400.0,56.54,56.64,56.37,56.39,54400.0
2015-02-24 14:25:00,56.38,56.44,56.34,56.38,34000.0,56.38,56.44,56.34,56.38,34000.0
2015-02-24 14:30:00,56.39,56.51,56.37,56.43,48900.0,56.39,56.51,56.37,56.43,48900.0
2015-02-24 14:35:00,56.43,56.45,56.19,56.41,67500.0,56.43,56.45,56.19,56.41,67500.0
2015-02-24 14:40:00,56.44,56.5,56.34,56.48,40500.0,56.44,56.5,56.34,56.48,40500.0
2015-02-24 14:45:00,56.48,56.65,56.47,56.6,103000.0,56.48,56.65,56.47,56.6,103000.0
2015-02-24 14:50:00,56.6,56.75,56.52,56.54,75800.0,56.6,56.75,56.52,56.54,75800.0
2015-02-24 14:55:00,56.51,56.72,56.46,56.63,63300.0,56.51,56.72,56.46,56.63,63300.0
2015-02-24 15:00:00,56.6,56.69,56.49,56.69,53400.0,56.6,56.69,56.49,56.69,53400.0
2015-02-24 15:05:00,56.69,56.82,56.62,56.7,82600.0,56.69,56.82,56.62,56.7,82600.0
2015-02-24 15:10:00,56.69,56.76,56.51,56.53,54200.0,56.69,56.76,56.51,56.53,54200.0
2015-02-24 15:15:00,56.52,56.53,56.2,56.31,122400.0,56.52,56.53,56.2,56.31,122400.0
2015-02-24 15:20:00,56.32,56.33,56.1,56.13,131300.0,56.32,56.33,56.1,56.13,131300.0
2015-02-24 15:25:00,56.11,56.16,55.91,56.08,239600.0,56.11,56.16,55.91,56.08,239600.0
2015-02-24 15:30:00,56.07,56.08,55.35,55.4,403600.0,56.07,56.08,55.35,55.4,403600.0
2015-02-24 15:35:00,55.41,55.55,55.2,55.22,443300.0,55.41,55.55,55.2,55.22,443300.0
2015-02-24 15:40:00,55.23,55.27,54.77,54.96,590900.0,55.23,55.27,54.77,54.96,590900.0
2015-02-24 15:45:00,54.96,55.03,54.8,54.86,433800.0,54.96,55.03,54.8,54.86,433800.0
2015-02-24 15:50:00,54.86,54.93,54.67,54.73,563500.0,54.86,54.93,54.67,54.73,563500.0
2015-02-24 15:55:00,54.75,54.88,54.63,54.67,531200.0,54.75,54.88,54.63,54.67,531200.0
2015-02-25 09:30:00,56.15,56.97,56.12,56.72,719400.0,56.15,56.97,56.12,56.72,719400.0
2015-02-25 09:35:00,56.74,57.4,56.72,57.36,638000.0,56.74,57.4,56.72,57.36,638000.0
2015-02-25 09:40:00,57.37,57.7,56.98,57.02,463700.0,57.37,57.7,56.98,57.02,463700.0
2015-02-25 09:45:00,57.01,57.67,56.99,57.31,458400.0,57.01,57.67,56.99,57.31,458400.0
2015-02-25 09:50:00,57.32,57.44,57.05,57.31,230200.0,57.32,57.44,57.05,57.31,230200.0
2015-02-25 09:55:00,57.31,57.73,57.18,57.64,319200.0,57.31,57.73,57.18,57.64,319200.0
2015-02-25 10:00:00,57.59,57.89,57.55,57.8,426900.0,57.59,57.89,57.55,57.8,426900.0
2015-02-25 10:05:00,57.8,58.24,57.56,58.12,627400.0,57.8,58.24,57.56,58.12,627400.0
2015-02-25 10:10:00,58.14,58.39,57.98,58.34,385100.0,58.14,58.39,57.98,58.34,385100.0
2015-02-25 10:15:00,58.36,58.58,58.17,58.43,324800.0,58.36,58.58,58.17,58.43,324800.0
2015-02-25 10:20:00,58.42,58.44,57.95,58.01,364200.0,58.42,58.44,57.95,58.01,364200.0
2015-02-25 10:25:00,58.02,58.08,57.86,57.9,220700.0,58.02,58.08,57.86,57.9,220700.0
2015-02-25 10:30:00,57.9,58.38,57.8,58.28,265100.0,57.9,58.38,57.8,58.28,265100.0
2015-02-25 10:35:00,58.31,58.4,57.9,57.96,185000.0,58.31,58.4,57.9,57.96,185000.0
2015-02-25 10:40:00,57.97,58.0,57.7,57.8,267100.0,57.97,58.0,57.7,57.8,267100.0
2015-02-25 10:45:00,57.78,57.97,57.65,57.88,144100.0,57.78,57.97,57.65,57.88,144100.0
2015-02-25 10:50:00,57.9,57.93,57.7,57.7,103100.0,57.9,57.93,57.7,57.7,103100.0
2015-02-25 10:55:00,57.71,57.95,57.65,57.92,153600.0,57.71,57.95,57.65,57.92,153600.0
2015-02-25 11:00:00,57.93,58.0,57.45,57.48,267500.0,57.93,58.0,57.45,57.48,267500.0
2015-02-25 11:05:00,57.48,57.54,57.23,57.25,239600.0,57.48,57.54,57.23,57.25,239600.0
2015-02-25 11:10:00,57.26,57.36,57.08,57.13,223500.0,57.26,57.36,57.08,57.13,223500.0
2015-02-25 11:15:00,57.12,57.43,57.11,57.38,145000.0,57.12,57.43,57.11,57.38,145000.0
2015-02-25 11:20:00,57.37,57.55,57.35,57.44,132100.0,57.37,57.55,57.35,57.44,132100.0
2015-02-25 11:25:00,57.46,57.56,57.3,57.31,116000.0,57.46,57.56,57.3,57.31,116000.0
2015-02-25 11:30:00,57.31,57.41,57.15,57.18,119900.0,57.31,57.41,57.15,57.18,119900.0
2015-02-25 11:35:00,57.19,57.5,57.18,57.5,138000.0,57.19,57.5,57.18,57.5,138000.0
2015-02-25 11:40:00,57.5,57.84,57.49,57.79,145100.0,57.5,57.84,57.49,57.79,145100.0
2015-02-25 11:45:00,57.8,57.84,57.67,57.7,79300.0,57.8,57.84,57.67,57.7,79300.0
2015-02-25 11:50:00,57.7,57.89,57.55,57.66,110700.0,57.7,57.89,57.55,57.66,110700.0
2015-02-25 11:55:00,57.65,57.87,57.63,57.66,113000.0,57.65,57.87,57.63,57.66,113000.0
2015-02-25 12:00:00,57.68,57.81,57.67,57.75,68900.0,57.68,57.81,57.67,57.75,68900.0
2015-02-25 12:05:00,57.76,57.8,57.49,57.49,79600.0,57.76,57.8,57.49,57.49,79600.0
2015-02-25 12:10:00,57.5,57.62,57.34,57.52,145100.0,57.5,57.62,57.34,57.52,145100.0
2015-02-25 12:15:00,57.5,57.53,57.42,57.46,60600.0,57.5,57.53,57.42,57.46,60600.0
2015-02-25 12:20:00,57.47,57.58,57.25,57.28,138700.0,57.47,57.58,57.25,57.28,138700.0
2015-02-25 12:25:00,57.28,57.54,57.2,57.49,102800.0,57.28,57.54,57.2,57.49,102800.0
2015-02-25 12:30:00,57.48,57.65,57.45,57.64,77200.0,57.48,57.65,57.45,57.64,77200.0
2015-02-25 12:35:00,57.62,57.75,57.55,57.75,91600.0,57.62,57.75,57.55,57.75,91600.0
2015-02-25 12:40:00,57.75,57.87,57.56,57.8,122600.0,57.75,57.87,57.56,57.8,122600.0
2015-02-25 12:45:00,57.84,58.08,57.76,58.01,124000.0,57.84,58.08,57.76,58.01,124000.0
2015-02-25 12:50:00,58.0,58.1,57.89,57.99,125200.0,58.0,58.1,57.89,57.99,125200.0
2015-02-25 12:55:00,57.99,58.2,57.99,58.13,108400.0,57.99,58.2,57.99,58.13,108400.0
2015-02-25 13:00:00,58.15,58.26,58.14,58.19,96600.0,58.15,58.26,58.14,58.19,96600.0
2015-02-25 13:05:00,58.2,58.2,57.95,57.96,100700.0,58.2,58.2,57.95,57.96,100700.0
2015-02-25 13:10:00,57.95,58.21,57.95,58.19,94100.0,57.95,58.21,57.95,58.19,94100.0
2015-02-25 13:15:00,58.17,58.5,58.15,58.45,132400.0,58.17,58.5,58.15,58.45,132400.0
2015-02-25 13:20:00,58.48,58.49,58.23,58.34,98600.0,58.48,58.49,58.23,58.34,98600.0
2015-02-25 13:25:00,58.34,58.66,58.33,58.57,201500.0,58.34,58.66,58.33,58.57,201500.0
2015-02-25 13:30:00,58.54,58.68,58.52,58.62,84100.0,58.54,58.68,58.52,58.62,84100.0
2015-02-25 13:35:00,58.66,58.79,58.31,58.34,139300.0,58.66,58.79,58.31,58.34,139300.0
2015-02-25 13:40:00,58.34,58.5,58.26,58.31,87300.0,58.34,58.5,58.26,58.31,87300.0
2015-02-25 13:45:00,58.31,58.54,58.28,58.43,104300.0,58.31,58.54,58.28,58.43,104300.0
2015-02-25 13:50:00,58.45,58.61,58.43,58.56,87200.0,58.45,58.61,58.43,58.56,87200.0
2015-02-25 13:55:00,58.57,58.76,58.56,58.73,103200.0,58.57,58.76,58.56,58.73,103200.0
2015-02-25 14:00:00,58.73,58.76,58.57,58.74,74700.0,58.73,58.76,58.57,58.74,74700.0
2015-02-25 14:05:00,58.73,58.75,58.66,58.72,57700.0,58.73,58.75,58.66,58.72,57700.0
2015-02-25 14:10:00,58.7,58.74,58.54,58.6,66600.0,58.7,58.74,58.54,58.6,66600.0
2015-02-25 14:15:00,58.6,58.89,58.59,58.8,160100.0,58.6,58.89,58.59,58.8,160100.0
2015-02-25 14:20:00,58.78,58.84,58.62,58.83,91800.0,58.78,58.84,58.62,58.83,91800.0
2015-02-25 14:25:00,58.85,59.11,58.84,59.08,207600.0,58.85,59.11,58.84,59.08,207600.0
2015-02-25 14:30:00,59.09,59.15,58.89,59.1,144400.0,59.09,59.15,58.89,59.1,144400.0
2015-02-25 14:35:00,59.09,59.24,58.82,58.9,122000.0,59.09,59.24,58.82,58.9,122000.0
2015-02-25 14:40:00,58.89,58.92,58.66,58.67,164900.0,58.89,58.92,58.66,58.67,164900.0
2015-02-25 14:45:00,58.69,58.92,58.67,58.84,134400.0,58.69,58.92,58.67,58.84,134400.0
2015-02-25 14:50:00,58.86,59.01,58.83,58.87,148800.0,58.86,59.01,58.83,58.87,148800.0
2015-02-25 14:55:00,58.86,58.97,58.83,58.86,116500.0,58.86,58.97,58.83,58.86,116500.0
2015-02-25 15:00:00,58.86,59.03,58.75,58.76,132600.0,58.86,59.03,58.75,58.76,132600.0
2015-02-25 15:05:00,58.75,58.83,58.5,58.5,144200.0,58.75,58.83,58.5,58.5,144200.0
2015-02-25 15:10:00,58.51,58.78,58.51,58.56,134600.0,58.51,58.78,58.51,58.56,134600.0
2015-02-25 15:15:00,58.57,58.69,58.51,58.64,122300.0,58.57,58.69,58.51,58.64,122300.0
2015-02-25 15:20:00,58.65,58.74,58.63,58.7,116000.0,58.65,58.74,58.63,58.7,116000.0
2015-02-25 15:25:00,58.69,58.75,58.6,58.68,100800.0,58.69,58.75,58.6,58.68,100800.0
2015-02-25 15:30:00,58.68,58.73,58.6,58.63,174700.0,58.68,58.73,58.6,58.63,174700.0
2015-02-25 15:35:00,58.63,58.73,58.62,58.69,117400.0,58.63,58.73,58.62,58.69,117400.0
2015-02-25 15:40:00,58.69,58.72,58.6,58.72,120400.0,58.69,58.72,58.6,58.72,120400.0
2015-02-25 15:45:00,58.71,58.72,58.42,58.6,230400.0,58.71,58.72,58.42,58.6,230400.0
2015-02-25 15:50:00,58.59,58.74,58.53,58.6,237400.0,58.59,58.74,58.53,58.6,237400.0
2015-02-25 15:55:00,58.61,58.62,58.53,58.54,353400.0,58.61,58.62,58.53,58.54,353400.0
2015-02-26 09:30:00,57.8,57.83,56.8,56.85,334000.0,57.8,57.83,56.8,56.85,334000.0
2015-02-26 09:35:00,56.86,57.46,56.7,57.38,267000.0,56.86,57.46,56.7,57.38,267000.0
2015-02-26 09:40:00,57.37,58.19,57.36,57.97,242500.0,57.37,58.19,57.36,57.97,242500.0
2015-02-26 09:45:00,57.92,57.92,57.4,57.72,89800.0,57.92,57.92,57.4,57.72,89800.0
2015-02-26 09:50:00,57.73,58.04,57.71,57.84,104500.0,57.73,58.04,57.71,57.84,104500.0
2015-02-26 09:55:00,57.83,57.9,57.69,57.71,62000.0,57.83,57.9,57.69,57.71,62000.0
2015-02-26 10:00:00,57.69,57.88,57.59,57.66,85900.0,57.69,57.88,57.59,57.66,85900.0
2015-02-26 10:05:00,57.67,57.75,57.63,57.68,104600.0,57.67,57.75,57.63,57.68,104600.0
2015-02-26 10:10:00,57.69,57.99,57.65,57.91,87700.0,57.69,57.99,57.65,57.91,87700.0
2015-02-26 10:15:00,57.92,58.27,57.91,58.0,123500.0,57.92,58.27,57.91,58.0,123500.0
2015-02-26 10:20:00,58.01,58.21,57.9,57.9,63100.0,58.01,58.21,57.9,57.9,63100.0
2015-02-26 10:25:00,57.88,57.91,57.66,57.67,65500.0,57.88,57.91,57.66,57.67,65500.0
2015-02-26 10:30:00,57.66,57.99,57.64,57.99,56500.0,57.66,57.99,57.64,57.99,56500.0
2015-02-26 10:35:00,58.0,58.11,57.9,57.95,58200.0,58.0,58.11,57.9,57.95,58200.0
2015-02-26 10:40:00,57.96,58.29,57.95,58.26,41400.0,57.96,58.29,57.95,58.26,41400.0
2015-02-26 10:45:00,58.28,58.43,58.22,58.43,79200.0,58.28,58.43,58.22,58.43,79200.0
2015-02-26 10:50:00,58.43,58.58,58.34,58.41,77300.0,58.43,58.58,58.34,58.41,77300.0
2015-02-26 10:55:00,58.39,58.65,58.38,58.59,56400.0,58.39,58.65,58.38,58.59,56400.0
2015-02-26 11:00:00,58.58,58.69,58.46,58.66,78200.0,58.58,58.69,58.46,58.66,78200.0
2015-02-26 11:05:00,58.66,58.89,58.63,58.74,114600.0,58.66,58.89,58.63,58.74,114600.0
2015-02-26 11:10:00,58.72,58.92,58.72,58.91,73000.0,58.72,58.92,58.72,58.91,73000.0
2015-02-26 11:15:00,58.92,58.93,58.75,58.75,76800.0,58.92,58.93,58.75,58.75,76800.0
2015-02-26 11:20:00,58.73,58.9,58.73,58.8,60800.0,58.73,58.9,58.73,58.8,60800.0
2015-02-26 11:25:00,58.8,58.84,58.52,58.61,83300.0,58.8,58.84,58.52,58.61,83300.0
2015-02-26 11:30:00,58.61,58.69,58.52,58.55,87500.0,58.61,58.69,58.52,58.55,87500.0
2015-02-26 11:35:00,58.55,58.56,58.43,58.44,74900.0,58.55,58.56,58.43,58.44,74900.0
2015-02-26 11:40:00,58.46,58.79,58.45,58.65,67900.0,58.46,58.79,58.45,58.65,67900.0
2015-02-26 11:45:00,58.66,58.83,58.65,58.8,44500.0,58.66,58.83,58.65,58.8,44500.0
2015-02-26 11:50:00,58.79,58.88,58.78,58.88,37600.0,58.79,58.88,58.78,58.88,37600.0
2015-02-26 11:55:00,58.89,59.13,58.86,58.98,123600.0,58.89,59.13,58.86,58.98,123600.0
2015-02-26 12:00:00,58.98,59.14,58.96,59.12,56000.0,58.98,59.14,58.96,59.12,56000.0
2015-02-26 12:05:00,59.12,59.16,59.03,59.09,47600.0,59.12,59.16,59.03,59.09,47600.0
2015-02-26 12:10:00,59.09,59.12,58.99,59.09,58100.0,59.09,59.12,58.99,59.09,58100.0
2015-02-26 12:15:00,59.08,59.22,58.84,58.84,81400.0,59.08,59.22,58.84,58.84,81400.0
2015-02-26 12:20:00,58.84,58.92,58.77,58.86,51800.0,58.84,58.92,58.77,58.86,51800.0
2015-02-26 12:25:00,58.8,58.93,58.72,58.93,46200.0,58.8,58.93,58.72,58.93,46200.0
2015-02-26 12:30:00,58.93,59.15,58.92,59.05,48400.0,58.93,59.15,58.92,59.05,48400.0
2015-02-26 12:35:00,59.06,59.26,59.06,59.19,57500.0,59.06,59.26,59.06,59.19,57500.0
2015-02-26 12:40:00,59.15,59.24,59.09,59.12,34100.0,59.15,59.24,59.09,59.12,34100.0
2015-02-26 12:45:00,59.12,59.25,59.11,59.2,33900.0,59.12,59.25,59.11,59.2,33900.0
2015-02-26 12:50:00,59.2,59.25,59.1,59.23,42900.0,59.2,59.25,59.1,59.23,42900.0
2015-02-26 12:55:00,59.23,59.36,59.21,59.28,80000.0,59.23,59.36,59.21,59.28,80000.0
2015-02-26 13:00:00,59.29,59.3,59.08,59.12,66100.0,59.29,59.3,59.08,59.12,66100.0
2015-02-26 13:05:00,59.12,59.14,59.03,59.08,41200.0,59.12,59.14,59.03,59.08,41200.0
2015-02-26 13:10:00,59.09,59.36,59.08,59.36,51100.0,59.09,59.36,59.08,59.36,51100.0
2015-02-26 13:15:00,59.35,59.38,59.27,59.33,44600.0,59.35,59.38,59.27,59.33,44600.0
2015-02-26 13:20:00,59.31,59.5,59.29,59.5,108200.0,59.31,59.5,59.29,59.5,108200.0
2015-02-26 13:25:00,59.5,59.56,59.41,59.42,76100.0,59.5,59.56,59.41,59.42,76100.0
2015-02-26 13:30:00,59.42,59.56,59.37,59.41,46200.0,59.42,59.56,59.37,59.41,46200.0
2015-02-26 13:35:00,59.41,59.41,59.3,59.34,61100.0,59.41,59.41,59.3,59.34,61100.0
2015-02-26 13:40:00,59.34,59.42,59.31,59.39,31000.0,59.34,59.42,59.31,59.39,31000.0
2015-02-26 13:45:00,59.36,59.41,59.35,59.36,22800.0,59.36,59.41,59.35,59.36,22800.0
2015-02-26 13:50:00,59.36,59.56,59.36,59.49,38800.0,59.36,59.56,59.36,59.49,38800.0
2015-02-26 13:55:00,59.48,59.48,59.4,59.41,20100.0,59.48,59.48,59.4,59.41,20100.0
2015-02-26 14:00:00,59.4,59.5,59.29,59.3,51100.0,59.4,59.5,59.29,59.3,51100.0
2015-02-26 14:05:00,59.3,59.35,58.94,58.97,86100.0,59.3,59.35,58.94,58.97,86100.0
2015-02-26 14:10:00,58.97,58.98,58.72,58.91,113500.0,58.97,58.98,58.72,58.91,113500.0
2015-02-26 14:15:00,58.91,59.05,58.86,58.96,53900.0,58.91,59.05,58.86,58.96,53900.0
2015-02-26 14:20:00,58.94,58.97,58.72,58.73,54800.0,58.94,58.97,58.72,58.73,54800.0
2015-02-26 14:25:00,58.73,58.84,58.48,58.54,78200.0,58.73,58.84,58.48,58.54,78200.0
2015-02-26 14:30:00,58.53,58.69,58.47,58.54,54400.0,58.53,58.69,58.47,58.54,54400.0
2015-02-26 14:35:00,58.53,58.53,58.3,58.47,79900.0,58.53,58.53,58.3,58.47,79900.0
2015-02-26 14:40:00,58.48,58.76,58.46,58.72,62200.0,58.48,58.76,58.46,58.72,62200.0
2015-02-26 14:45:00,58.72,58.72,58.56,58.72,33300.0,58.72,58.72,58.56,58.72,33300.0
2015-02-26 14:50:00,58.73,58.78,58.69,58.77,26400.0,58.73,58.78,58.69,58.77,26400.0
2015-02-26 14:55:00,58.78,58.83,58.61,58.83,38500.0,58.78,58.83,58.61,58.83,38500.0
2015-02-26 15:00:00,58.84,58.88,58.75,58.79,48300.0,58.84,58.88,58.75,58.79,48300.0
2015-02-26 15:05:00,58.79,58.81,58.61,58.68,42400.0,58.79,58.81,58.61,58.68,42400.0
2015-02-26 15:10:00,58.68,58.83,58.66,58.82,27800.0,58.68,58.83,58.66,58.82,27800.0
2015-02-26 15:15:00,58.83,58.87,58.77,58.85,38800.0,58.83,58.87,58.77,58.85,38800.0
2015-02-26 15:20:00,58.86,58.95,58.77,58.77,45500.0,58.86,58.95,58.77,58.77,45500.0
2015-02-26 15:25:00,58.76,58.78,58.65,58.72,56100.0,58.76,58.78,58.65,58.72,56100.0
2015-02-26 15:30:00,58.71,58.71,58.57,58.66,100200.0,58.71,58.71,58.57,58.66,100200.0
2015-02-26 15:35:00,58.67,58.76,58.6,58.69,96900.0,58.67,58.76,58.6,58.69,96900.0
2015-02-26 15:40:00,58.69,58.71,58.62,58.69,85900.0,58.69,58.71,58.62,58.69,85900.0
2015-02-26 15:45:00,58.69,58.7,58.58,58.6,75000.0,58.69,58.7,58.58,58.6,75000.0
2015-02-26 15:50:00,58.59,58.73,58.55,58.72,96100.0,58.59,58.73,58.55,58.72,96100.0
2015-02-26 15:55:00,58.72,58.75,58.64,58.69,158000.0,58.72,58.75,58.64,58.69,158000.0
2015-02-27 09:30:00,58.9,59.49,58.77,59.38,101000.0,58.9,59.49,58.77,59.38,101000.0
2015-02-27 09:35:00,59.41,59.42,58.91,59.12,50700.0,59.41,59.42,58.91,59.12,50700.0
2015-02-27 09:40:00,59.08,59.21,58.75,58.75,39800.0,59.08,59.21,58.75,58.75,39800.0
2015-02-27 09:45:00,58.79,59.01,58.62,58.62,41600.0,58.79,59.01,58.62,58.62,41600.0
2015-02-27 09:50:00,58.64,58.65,58.49,58.53,48800.0,58.64,58.65,58.49,58.53,48800.0
2015-02-27 09:55:00,58.58,58.6,58.22,58.46,54400.0,58.58,58.6,58.22,58.46,54400.0
2015-02-27 10:00:00,58.47,58.77,58.41,58.71,65900.0,58.47,58.77,58.41,58.71,65900.0
2015-02-27 10:05:00,58.71,58.79,58.65,58.65,64500.0,58.71,58.79,58.65,58.65,64500.0
2015-02-27 10:10:00,58.61,58.65,58.36,58.42,42500.0,58.61,58.65,58.36,58.42,42500.0
2015-02-27 10:15:00,58.42,58.59,58.39,58.54,26800.0,58.42,58.59,58.39,58.54,26800.0
2015-02-27 10:20:00,58.57,58.78,58.56,58.78,22300.0,58.57,58.78,58.56,58.78,22300.0
2015-02-27 10:25:00,58.74,58.78,58.58,58.58,19900.0,58.74,58.78,58.58,58.58,19900.0
2015-02-27 10:30:00,58.6,58.78,58.59,58.75,19400.0,58.6,58.78,58.59,58.75,19400.0
2015-02-27 10:35:00,58.74,58.76,58.62,58.68,19200.0,58.74,58.76,58.62,58.68,19200.0
2015-02-27 10:40:00,58.67,58.82,58.58,58.76,21300.0,58.67,58.82,58.58,58.76,21300.0
2015-02-27 10:45:00,58.74,58.77,58.71,58.77,13800.0,58.74,58.77,58.71,58.77,13800.0
2015-02-27 10:50:00,58.77,58.89,58.73,58.88,42700.0,58.77,58.89,58.73,58.88,42700.0
2015-02-27 10:55:00,58.88,59.05,58.87,58.93,47700.0,58.88,59.05,58.87,58.93,47700.0
2015-02-27 11:00:00,58.9,59.09,58.9,59.02,18900.0,58.9,59.09,58.9,59.02,18900.0
2015-02-27 11:05:00,59.0,59.02,58.85,58.97,21400.0,59.0,59.02,58.85,58.97,21400.0
2015-02-27 11:10:00,58.99,59.17,58.97,59.11,39000.0,58.99,59.17,58.97,59.11,39000.0
2015-02-27 11:15:00,59.13,59.28,59.12,59.17,40900.0,59.13,59.28,59.12,59.17,40900.0
2015-02-27 11:20:00,59.19,59.19,59.02,59.19,21400.0,59.19,59.19,59.02,59.19,21400.0
2015-02-27 11:25:00,59.19,59.29,59.13,59.14,48700.0,59.19,59.29,59.13,59.14,48700.0
2015-02-27 11:30:00,59.15,59.42,59.15,59.42,31000.0,59.15,59.42,59.15,59.42,31000.0
2015-02-27 11:35:00,59.42,59.49,59.32,59.33,44500.0,59.42,59.49,59.32,59.33,44500.0
2015-02-27 11:40:00,59.33,59.49,59.32,59.44,31200.0,59.33,59.49,59.32,59.44,31200.0
2015-02-27 11:45:00,59.41,59.42,59.32,59.4,25300.0,59.41,59.42,59.32,59.4,25300.0
2015-02-27 11:50:00,59.38,59.49,59.38,59.41,35300.0,59.38,59.49,59.38,59.41,35300.0
2015-02-27 11:55:00,59.4,59.4,59.12,59.19,35600.0,59.4,59.4,59.12,59.19,35600.0
2015-02-27 12:00:00,59.15,59.25,59.15,59.23,16400.0,59.15,59.25,59.15,59.23,16400.0
2015-02-27 12:05:00,59.21,59.3,59.15,59.29,14200.0,59.21,59.3,59.15,59.29,14200.0
2015-02-27 12:10:00,59.27,59.28,59.13,59.27,25400.0,59.27,59.28,59.13,59.27,25400.0
2015-02-27 12:15:00,59.27,59.41,59.25,59.41,20900.0,59.27,59.41,59.25,59.41,20900.0
2015-02-27 12:20:00,59.41,59.49,59.41,59.48,33600.0,59.41,59.49,59.41,59.48,33600.0
2015-02-27 12:25:00,59.48,59.5,59.36,59.44,25200.0,59.48,59.5,59.36,59.44,25200.0
2015-02-27 12:30:00,59.44,59.49,59.42,59.44,16800.0,59.44,59.49,59.42,59.44,16800.0
2015-02-27 12:35:00,59.45,59.46,59.34,59.35,21100.0,59.45,59.46,59.34,59.35,21100.0
2015-02-27 12:40:00,59.35,59.37,59.19,59.2,30500.0,59.35,59.37,59.19,59.2,30500.0
2015-02-27 12:45:00,59.2,59.25,59.09,59.23,15300.0,59.2,59.25,59.09,59.23,15300.0
2015-02-27 12:50:00,59.23,59.37,59.23,59.37,34100.0,59.23,59.37,59.23,59.37,34100.0
2015-02-27 12:55:00,59.35,59.39,59.34,59.37,10400.0,59.35,59.39,59.34,59.37,10400.0
2015-02-27 13:00:00,59.37,59.52,59.37,59.47,40800.0,59.37,59.52,59.37,59.47,40800.0
2015-02-27 13:05:00,59.45,59.47,59.44,59.45,23300.0,59.45,59.47,59.44,59.45,23300.0
2015-02-27 13:10:00,59.46,59.57,59.46,59.52,42400.0,59.46,59.57,59.46,59.52,42400.0
2015-02-27 13:15:00,59.51,59.52,59.41,59.44,32000.0,59.51,59.52,59.41,59.44,32000.0
2015-02-27 13:20:00,59.44,59.47,59.34,59.35,24700.0,59.44,59.47,59.34,59.35,24700.0
2015-02-27 13:25:00,59.37,59.38,59.27,59.32,30400.0,59.37,59.38,59.27,59.32,30400.0
2015-02-27 13:30:00,59.32,59.47,59.26,59.43,20100.0,59.32,59.47,59.26,59.43,20100.0
2015-02-27 13:35:00,59.4,59.41,59.31,59.34,15500.0,59.4,59.41,59.31,59.34,15500.0
2015-02-27 13:40:00,59.36,59.46,59.31,59.46,12600.0,59.36,59.46,59.31,59.46,12600.0
2015-02-27 13:45:00,59.46,59.56,59.46,59.53,31800.0,59.46,59.56,59.46,59.53,31800.0
2015-02-27 13:50:00,59.53,59.59,59.51,59.57,58900.0,59.53,59.59,59.51,59.57,58900.0
2015-02-27 13:55:00,59.57,59.58,59.45,59.5,24400.0,59.57,59.58,59.45,59.5,24400.0
2015-02-27 14:00:00,59.49,59.52,59.47,59.48,19900.0,59.49,59.52,59.47,59.48,19900.0
2015-02-27 14:05:00,59.49,59.6,59.49,59.58,36900.0,59.49,59.6,59.49,59.58,36900.0
2015-02-27 14:10:00,59.58,59.66,59.57,59.64,43000.0,59.58,59.66,59.57,59.64,43000.0
2015-02-27 14:15:00,59.64,59.75,59.63,59.73,72100.0,59.64,59.75,59.63,59.73,72100.0
2015-02-27 14:20:00,59.73,59.81,59.71,59.76,80300.0,59.73,59.81,59.71,59.76,80300.0
2015-02-27 14:25:00,59.78,59.87,59.75,59.85,45800.0,59.78,59.87,59.75,59.85,45800.0
2015-02-27 14:30:00,59.84,59.99,59.82,59.96,105400.0,59.84,59.99,59.82,59.96,105400.0
2015-02-27 14:35:00,59.95,60.09,59.9,59.93,130600.0,59.95,60.09,59.9,59.93,130600.0
2015-02-27 14:40:00,59.91,60.0,59.87,59.94,76500.0,59.91,60.0,59.87,59.94,76500.0
2015-02-27 14:45:00,59.92,60.03,59.92,59.99,50200.0,59.92,60.03,59.92,59.99,50200.0
2015-02-27 14:50:00,60.0,60.06,59.96,60.03,59500.0,60.0,60.06,59.96,60.03,59500.0
2015-02-27 14:55:00,60.04,60.21,60.04,60.1,138100.0,60.04,60.21,60.04,60.1,138100.0
2015-02-27 15:00:00,60.11,60.16,60.0,60.09,49600.0,60.11,60.16,60.0,60.09,49600.0
2015-02-27 15:05:00,60.08,60.08,59.94,59.94,32600.0,60.08,60.08,59.94,59.94,32600.0
2015-02-27 15:10:00,59.95,60.06,59.92,60.04,96000.0,59.95,60.06,59.92,60.04,96000.0
2015-02-27 15:15:00,60.05,60.11,60.0,60.02,35400.0,60.05,60.11,60.0,60.02,35400.0
2015-02-27 15:20:00,60.01,60.03,59.85,59.85,63900.0,60.01,60.03,59.85,59.85,63900.0
2015-02-27 15:25:00,59.86,59.86,59.76,59.78,116000.0,59.86,59.86,59.76,59.78,116000.0
2015-02-27 15:30:00,59.79,59.91,59.79,59.86,47200.0,59.79,59.91,59.79,59.86,47200.0
2015-02-27 15:35:00,59.86,59.87,59.76,59.77,51500.0,59.86,59.87,59.76,59.77,51500.0
2015-02-27 15:40:00,59.76,59.76,59.59,59.61,90500.0,59.76,59.76,59.59,59.61,90500.0
2015-02-27 15:45:00,59.61,59.79,59.6,59.77,65100.0,59.61,59.79,59.6,59.77,65100.0
2015-02-27 15:50:00,59.77,59.79,59.7,59.74,73300.0,59.77,59.79,59.7,59.74,73300.0
2015-02-27 15:55:00,59.75,59.77,59.72,59.74,131100.0,59.75,59.77,59.72,59.74,131100.0
2015-03-02 09:30:00,59.41,59.84,59.33,59.65,81500.0,59.41,59.84,59.33,59.65,81500.0
2015-03-02 09:35:00,59.66,59.91,59.55,59.81,38200.0,59.66,59.91,59.55,59.81,38200.0
2015-03-02 09:40:00,59.82,59.84,59.26,59.27,96900.0,59.82,59.84,59.26,59.27,96900.0
2015-03-02 09:45:00,59.33,59.35,59.03,59.19,93300.0,59.33,59.35,59.03,59.19,93300.0
2015-03-02 09:50:00,59.2,59.3,59.1,59.23,40800.0,59.2,59.3,59.1,59.23,40800.0
2015-03-02 09:55:00,59.23,59.53,59.23,59.46,57100.0,59.23,59.53,59.23,59.46,57100.0
2015-03-02 10:00:00,59.46,59.55,59.31,59.49,61400.0,59.46,59.55,59.31,59.49,61400.0
2015-03-02 10:05:00,59.49,59.69,59.48,59.68,93100.0,59.49,59.69,59.48,59.68,93100.0
2015-03-02 10:10:00,59.66,60.1,59.65,60.0,99600.0,59.66,60.1,59.65,60.0,99600.0
2015-03-02 10:15:00,60.0,60.21,60.0,60.2,46300.0,60.0,60.21,60.0,60.2,46300.0
2015-03-02 10:20:00,60.16,60.25,60.11,60.18,51700.0,60.16,60.25,60.11,60.18,51700.0
2015-03-02 10:25:00,60.19,60.34,60.18,60.33,53700.0,60.19,60.34,60.18,60.33,53700.0
2015-03-02 10:30:00,60.33,60.43,60.29,60.34,43900.0,60.33,60.43,60.29,60.34,43900.0
2015-03-02 10:35:00,60.34,60.43,60.11,60.12,47200.0,60.34,60.43,60.11,60.12,47200.0
2015-03-02 10:40:00,60.12,60.16,59.76,59.86,75000.0,60.12,60.16,59.76,59.86,75000.0
2015-03-02 10:45:00,59.83,59.85,59.71,59.8,43900.0,59.83,59.85,59.71,59.8,43900.0
2015-03-02 10:50:00,59.82,60.09,59.8,59.97,40300.0,59.82,60.09,59.8,59.97,40300.0
2015-03-02 10:55:00,59.97,60.01,59.84,60.0,30000.0,59.97,60.01,59.84,60.0,30000.0
2015-03-02 11:00:00,59.97,60.1,59.97,60.09,20500.0,59.97,60.1,59.97,60.09,20500.0
2015-03-02 11:05:00,60.07,60.24,60.06,60.06,45700.0,60.07,60.24,60.06,60.06,45700.0
2015-03-02 11:10:00,60.06,60.07,59.9,59.94,22100.0,60.06,60.07,59.9,59.94,22100.0
2015-03-02 11:15:00,59.96,60.21,59.96,60.18,30000.0,59.96,60.21,59.96,60.18,30000.0
2015-03-02 11:20:00,60.16,60.22,60.05,60.17,72400.0,60.16,60.22,60.05,60.17,72400.0
2015-03-02 11:25:00,60.16,60.25,60.06,60.18,24400.0,60.16,60.25,60.06,60.18,24400.0
2015-03-02 11:30:00,60.16,60.37,60.15,60.37,42600.0,60.16,60.37,60.15,60.37,42600.0
2015-03-02 11:35:00,60.37,60.39,60.25,60.3,43300.0,60.37,60.39,60.25,60.3,43300.0
2015-03-02 11:40:00,60.32,60.35,60.28,60.3,40000.0,60.32,60.35,60.28,60.3,40000.0
2015-03-02 11:45:00,60.3,60.54,60.29,60.51,56100.0,60.3,60.54,60.29,60.51,56100.0
2015-03-02 11:50:00,60.51,60.53,60.36,60.38,30800.0,60.51,60.53,60.36,60.38,30800.0
2015-03-02 11:55:00,60.36,60.5,60.33,60.42,63700.0,60.36,60.5,60.33,60.42,63700.0
2015-03-02 12:00:00,60.46,60.57,60.44,60.47,37300.0,60.46,60.57,60.44,60.47,37300.0
2015-03-02 12:05:00,60.46,60.5,60.43,60.45,12800.0,60.46,60.5,60.43,60.45,12800.0
2015-03-02 12:10:00,60.45,60.46,60.3,60.39,26100.0,60.45,60.46,60.3,60.39,26100.0
2015-03-02 12:15:00,60.4,60.4,60.23,60.36,37100.0,60.4,60.4,60.23,60.36,37100.0
2015-03-02 12:20:00,60.38,60.4,60.32,60.36,16400.0,60.38,60.4,60.32,60.36,16400.0
2015-03-02 12:25:00,60.36,60.49,60.36,60.49,11000.0,60.36,60.49,60.36,60.49,11000.0
2015-03-02 12:30:00,60.49,60.59,60.48,60.53,19400.0,60.49,60.59,60.48,60.53,19400.0
2015-03-02 12:35:00,60.51,60.52,60.45,60.49,20200.0,60.51,60.52,60.45,60.49,20200.0
2015-03-02 12:40:00,60.49,60.64,60.45,60.64,35500.0,60.49,60.64,60.45,60.64,35500.0
2015-03-02 12:45:00,60.64,60.73,60.62,60.62,34600.0,60.64,60.73,60.62,60.62,34600.0
2015-03-02 12:50:00,60.63,60.76,60.62,60.76,26400.0,60.63,60.76,60.62,60.76,26400.0
2015-03-02 12:55:00,60.76,60.76,60.67,60.68,23300.0,60.76,60.76,60.67,60.68,23300.0
2015-03-02 13:00:00,60.7,60.76,60.66,60.69,37400.0,60.7,60.76,60.66,60.69,37400.0
2015-03-02 13:05:00,60.69,60.81,60.67,60.81,53600.0,60.69,60.81,60.67,60.81,53600.0
2015-03-02 13:10:00,60.8,60.85,60.78,60.79,27200.0,60.8,60.85,60.78,60.79,27200.0
2015-03-02 13:15:00,60.79,60.81,60.65,60.68,37200.0,60.79,60.81,60.65,60.68,37200.0
2015-03-02 13:20:00,60.69,60.9,60.68,60.83,36100.0,60.69,60.9,60.68,60.83,36100.0
2015-03-02 13:25:00,60.83,61.0,60.8,60.99,40900.0,60.83,61.0,60.8,60.99,40900.0
2015-03-02 13:30:00,60.98,61.0,60.93,60.93,48100.0,60.98,61.0,60.93,60.93,48100.0
2015-03-02 13:35:00,60.94,60.94,60.84,60.9,50400.0,60.94,60.94,60.84,60.9,50400.0
2015-03-02 13:40:00,60.91,61.0,60.88,60.97,66700.0,60.91,61.0,60.88,60.97,66700.0
2015-03-02 13:45:00,60.97,61.0,60.86,60.92,21400.0,60.97,61.0,60.86,60.92,21400.0
2015-03-02 13:50:00,60.91,61.04,60.89,61.02,29700.0,60.91,61.04,60.89,61.02,29700.0
2015-03-02 13:55:00,61.0,61.1,60.93,61.08,27300.0,61.0,61.1,60.93,61.08,27300.0
2015-03-02 14:00:00,61.09,61.1,61.02,61.08,18100.0,61.09,61.1,61.02,61.08,18100.0
2015-03-02 14:05:00,61.08,61.09,60.98,60.99,16200.0,61.08,61.09,60.98,60.99,16200.0
2015-03-02 14:10:00,60.99,60.99,60.8,60.84,62000.0,60.99,60.99,60.8,60.84,62000.0
2015-03-02 14:15:00,60.83,60.87,60.74,60.82,38300.0,60.83,60.87,60.74,60.82,38300.0
2015-03-02 14:20:00,60.81,60.85,60.55,60.59,109400.0,60.81,60.85,60.55,60.59,109400.0
2015-03-02 14:25:00,60.6,60.62,60.39,60.39,84800.0,60.6,60.62,60.39,60.39,84800.0
2015-03-02 14:30:00,60.4,60.51,60.36,60.44,53300.0,60.4,60.51,60.36,60.44,53300.0
2015-03-02 14:35:00,60.46,60.6,60.43,60.55,26600.0,60.46,60.6,60.43,60.55,26600.0
2015-03-02 14:40:00,60.55,60.6,60.5,60.6,15300.0,60.55,60.6,60.5,60.6,15300.0
2015-03-02 14:45:00,60.62,60.75,60.6,60.71,31100.0,60.62,60.75,60.6,60.71,31100.0
2015-03-02 14:50:00,60.69,60.73,60.66,60.72,14300.0,60.69,60.73,60.66,60.72,14300.0
2015-03-02 14:55:00,60.73,60.77,60.66,60.66,10800.0,60.73,60.77,60.66,60.66,10800.0
2015-03-02 15:00:00,60.69,60.69,60.61,60.62,10200.0,60.69,60.69,60.61,60.62,10200.0
2015-03-02 15:05:00,60.62,60.72,60.62,60.7,9200.0,60.62,60.72,60.62,60.7,9200.0
2015-03-02 15:10:00,60.71,60.79,60.7,60.79,23000.0,60.71,60.79,60.7,60.79,23000.0
2015-03-02 15:15:00,60.79,60.91,60.78,60.88,30100.0,60.79,60.91,60.78,60.88,30100.0
2015-03-02 15:20:00,60.88,60.93,60.87,60.93,19500.0,60.88,60.93,60.87,60.93,19500.0
2015-03-02 15:25:00,60.93,61.05,60.93,61.05,73200.0,60.93,61.05,60.93,61.05,73200.0
2015-03-02 15:30:00,61.05,61.14,61.01,61.14,65900.0,61.05,61.14,61.01,61.14,65900.0
2015-03-02 15:35:00,61.15,61.21,61.14,61.17,81100.0,61.15,61.21,61.14,61.17,81100.0
2015-03-02 15:40:00,61.16,61.18,61.02,61.09,87600.0,61.16,61.18,61.02,61.09,87600.0
2015-03-02 15:45:00,61.1,61.13,61.05,61.05,64200.0,61.1,61.13,61.05,61.05,64200.0
2015-03-02 15:50:00,61.06,61.1,61.01,61.05,93500.0,61.06,61.1,61.01,61.05,93500.0
2015-03-02 15:55:00,61.05,61.12,61.02,61.11,102100.0,61.05,61.12,61.02,61.11,102100.0
2015-03-03 09:30:00,60.93,61.1,60.52,60.55,109300.0,60.93,61.1,60.52,60.55,109300.0
2015-03-03 09:35:00,60.52,61.09,60.34,60.57,96000.0,60.52,61.09,60.34,60.57,96000.0
2015-03-03 09:40:00,60.65,60.9,60.62,60.67,88700.0,60.65,60.9,60.62,60.67,88700.0
2015-03-03 09:45:00,60.69,61.14,60.68,60.87,52000.0,60.69,61.14,60.68,60.87,52000.0
2015-03-03 09:50:00,60.91,61.06,60.74,60.86,66000.0,60.91,61.06,60.74,60.86,66000.0
2015-03-03 09:55:00,60.86,61.04,60.6,60.99,77900.0,60.86,61.04,60.6,60.99,77900.0
2015-03-03 10:00:00,60.99,61.34,60.95,61.26,67000.0,60.99,61.34,60.95,61.26,67000.0
2015-03-03 10:05:00,61.27,61.42,61.24,61.3,49100.0,61.27,61.42,61.24,61.3,49100.0
2015-03-03 10:10:00,61.35,61.35,61.12,61.17,42800.0,61.35,61.35,61.12,61.17,42800.0
2015-03-03 10:15:00,61.18,61.19,60.63,60.84,99500.0,61.18,61.19,60.63,60.84,99500.0
2015-03-03 10:20:00,60.83,60.98,60.82,60.9,55000.0,60.83,60.98,60.82,60.9,55000.0
2015-03-03 10:25:00,60.94,60.94,60.12,60.33,129600.0,60.94,60.94,60.12,60.33,129600.0
2015-03-03 10:30:00,60.4,60.58,60.36,60.42,32000.0,60.4,60.58,60.36,60.42,32000.0
2015-03-03 10:35:00,60.42,60.68,60.31,60.68,42400.0,60.42,60.68,60.31,60.68,42400.0
2015-03-03 10:40:00,60.68,60.73,60.58,60.59,39900.0,60.68,60.73,60.58,60.59,39900.0
2015-03-03 10:45:00,60.6,60.67,60.35,60.48,25100.0,60.6,60.67,60.35,60.48,25100.0
2015-03-03 10:50:00,60.47,60.67,60.46,60.53,19600.0,60.47,60.67,60.46,60.53,19600.0
2015-03-03 10:55:00,60.53,60.53,60.34,60.4,53000.0,60.53,60.53,60.34,60.4,53000.0
2015-03-03 11:00:00,60.42,60.67,60.29,60.67,69900.0,60.42,60.67,60.29,60.67,69900.0
2015-03-03 11:05:00,60.64,60.82,60.62,60.82,25400.0,60.64,60.82,60.62,60.82,25400.0
2015-03-03 11:10:00,60.81,60.85,60.68,60.71,58300.0,60.81,60.85,60.68,60.71,58300.0
2015-03-03 11:15:00,60.71,60.74,60.57,60.68,27300.0,60.71,60.74,60.57,60.68,27300.0
2015-03-03 11:20:00,60.72,60.89,60.71,60.82,14200.0,60.72,60.89,60.71,60.82,14200.0
2015-03-03 11:25:00,60.82,61.0,60.82,60.9,40300.0,60.82,61.0,60.82,60.9,40300.0
2015-03-03 11:30:00,60.9,60.93,60.58,60.6,42400.0,60.9,60.93,60.58,60.6,42400.0
2015-03-03 11:35:00,60.59,60.72,60.45,60.72,48800.0,60.59,60.72,60.45,60.72,48800.0
2015-03-03 11:40:00,60.7,60.81,60.61,60.78,18100.0,60.7,60.81,60.61,60.78,18100.0
2015-03-03 11:45:00,60.75,60.85,60.75,60.82,11100.0,60.75,60.85,60.75,60.82,11100.0
2015-03-03 11:50:00,60.81,60.86,60.75,60.79,10700.0,60.81,60.86,60.75,60.79,10700.0
2015-03-03 11:55:00,60.76,60.91,60.76,60.81,24500.0,60.76,60.91,60.76,60.81,24500.0
2015-03-03 12:00:00,60.81,60.85,60.78,60.83,17400.0,60.81,60.85,60.78,60.83,17400.0
2015-03-03 12:05:00,60.85,60.96,60.77,60.93,15800.0,60.85,60.96,60.77,60.93,15800.0
2015-03-03 12:10:00,60.93,60.96,60.81,60.81,12200.0,60.93,60.96,60.81,60.81,12200.0
2015-03-03 12:15:00,60.8,61.0,60.77,60.93,24600.0,60.8,61.0,60.77,60.93,24600.0
2015-03-03 12:20:00,60.92,60.92,60.78,60.89,15700.0,60.92,60.92,60.78,60.89,15700.0
2015-03-03 12:25:00,60.87,60.95,60.73,60.73,35800.0,60.87,60.95,60.73,60.73,35800.0
2015-03-03 12:30:00,60.71,60.76,60.67,60.76,18500.0,60.71,60.76,60.67,60.76,18500.0
2015-03-03 12:35:00,60.77,60.93,60.77,60.86,30100.0,60.77,60.93,60.77,60.86,30100.0
2015-03-03 12:40:00,60.84,60.87,60.58,60.64,31500.0,60.84,60.87,60.58,60.64,31500.0
2015-03-03 12:45:00,60.67,60.75,60.46,60.52,25300.0,60.67,60.75,60.46,60.52,25300.0
2015-03-03 12:50:00,60.54,60.68,60.5,60.65,27000.0,60.54,60.68,60.5,60.65,27000.0
2015-03-03 12:55:00,60.64,60.64,60.54,60.56,19600.0,60.64,60.64,60.54,60.56,19600.0
2015-03-03 13:00:00,60.56,60.6,60.44,60.44,25900.0,60.56,60.6,60.44,60.44,25900.0
2015-03-03 13:05:00,60.43,60.68,60.4,60.64,22000.0,60.43,60.68,60.4,60.64,22000.0
2015-03-03 13:10:00,60.64,60.69,60.43,60.53,28400.0,60.64,60.69,60.43,60.53,28400.0
2015-03-03 13:15:00,60.54,60.55,60.43,60.51,21900.0,60.54,60.55,60.43,60.51,21900.0
2015-03-03 13:20:00,60.53,60.73,60.53,60.65,29700.0,60.53,60.73,60.53,60.65,29700.0
2015-03-03 13:25:00,60.67,60.72,60.55,60.6,39600.0,60.67,60.72,60.55,60.6,39600.0
2015-03-03 13:30:00,60.62,60.78,60.62,60.71,32800.0,60.62,60.78,60.62,60.71,32800.0
2015-03-03 13:35:00,60.7,60.7,60.48,60.56,53600.0,60.7,60.7,60.48,60.56,53600.0
2015-03-03 13:40:00,60.55,60.6,60.48,60.49,21200.0,60.55,60.6,60.48,60.49,21200.0
2015-03-03 13:45:00,60.48,60.52,60.42,60.52,16700.0,60.48,60.52,60.42,60.52,16700.0
2015-03-03 13:50:00,60.55,60.62,60.53,60.59,10400.0,60.55,60.62,60.53,60.59,10400.0
2015-03-03 13:55:00,60.6,60.7,60.59,60.62,13100.0,60.6,60.7,60.59,60.62,13100.0
2015-03-03 14:00:00,60.62,60.63,60.57,60.6,11700.0,60.62,60.63,60.57,60.6,11700.0
2015-03-03 14:05:00,60.61,60.72,60.57,60.71,19300.0,60.61,60.72,60.57,60.71,19300.0
2015-03-03 14:10:00,60.72,60.78,60.68,60.69,32300.0,60.72,60.78,60.68,60.69,32300.0
2015-03-03 14:15:00,60.69,60.76,60.69,60.71,17800.0,60.69,60.76,60.69,60.71,17800.0
2015-03-03 14:20:00,60.74,60.77,60.7,60.77,13700.0,60.74,60.77,60.7,60.77,13700.0
2015-03-03 14:25:00,60.78,60.83,60.73,60.83,19700.0,60.78,60.83,60.73,60.83,19700.0
2015-03-03 14:30:00,60.83,60.95,60.8,60.9,27600.0,60.83,60.95,60.8,60.9,27600.0
2015-03-03 14:35:00,60.89,60.89,60.73,60.8,17600.0,60.89,60.89,60.73,60.8,17600.0
2015-03-03 14:40:00,60.81,60.81,60.63,60.67,37300.0,60.81,60.81,60.63,60.67,37300.0
2015-03-03 14:45:00,60.67,60.69,60.57,60.6,18300.0,60.67,60.69,60.57,60.6,18300.0
2015-03-03 14:50:00,60.6,60.62,60.56,60.57,9200.0,60.6,60.62,60.56,60.57,9200.0
2015-03-03 14:55:00,60.58,60.63,60.52,60.57,28800.0,60.58,60.63,60.52,60.57,28800.0
2015-03-03 15:00:00,60.59,60.62,60.53,60.58,17100.0,60.59,60.62,60.53,60.58,17100.0
2015-03-03 15:05:00,60.59,60.59,60.48,60.48,16800.0,60.59,60.59,60.48,60.48,16800.0
2015-03-03 15:10:00,60.49,60.49,60.42,60.46,19000.0,60.49,60.49,60.42,60.46,19000.0
2015-03-03 15:15:00,60.46,60.49,60.4,60.47,30600.0,60.46,60.49,60.4,60.47,30600.0
2015-03-03 15:20:00,60.49,60.6,60.48,60.59,18000.0,60.49,60.6,60.48,60.59,18000.0
2015-03-03 15:25:00,60.59,60.76,60.59,60.74,18400.0,60.59,60.76,60.59,60.74,18400.0
2015-03-03 15:30:00,60.75,60.8,60.72,60.74,32100.0,60.75,60.8,60.72,60.74,32100.0
2015-03-03 15:35:00,60.74,60.74,60.67,60.69,18200.0,60.74,60.74,60.67,60.69,18200.0
2015-03-03 15:40:00,60.69,60.76,60.63,60.68,41400.0,60.69,60.76,60.63,60.68,41400.0
2015-03-03 15:45:00,60.68,60.71,60.64,60.69,48300.0,60.68,60.71,60.64,60.69,48300.0
2015-03-03 15:50:00,60.69,60.7,60.65,60.68,53000.0,60.69,60.7,60.65,60.68,53000.0
2015-03-03 15:55:00,60.68,60.7,60.65,60.69,78600.0,60.68,60.7,60.65,60.69,78600.0
2015-03-04 09:30:00,60.52,60.99,60.5,60.82,97800.0,60.52,60.99,60.5,60.82,97800.0
2015-03-04 09:35:00,60.82,60.89,60.47,60.6,24300.0,60.82,60.89,60.47,60.6,24300.0
2015-03-04 09:40:00,60.67,60.67,60.31,60.35,32600.0,60.67,60.67,60.31,60.35,32600.0
2015-03-04 09:45:00,60.33,60.55,60.3,60.43,51300.0,60.33,60.55,60.3,60.43,51300.0
2015-03-04 09:50:00,60.43,60.73,60.36,60.61,78000.0,60.43,60.73,60.36,60.61,78000.0
2015-03-04 09:55:00,60.51,60.66,60.49,60.58,12900.0,60.51,60.66,60.49,60.58,12900.0
2015-03-04 10:00:00,60.57,60.86,60.55,60.7,29300.0,60.57,60.86,60.55,60.7,29300.0
2015-03-04 10:05:00,60.75,60.9,60.73,60.79,23500.0,60.75,60.9,60.73,60.79,23500.0
2015-03-04 10:10:00,60.72,60.87,60.7,60.78,25100.0,60.72,60.87,60.7,60.78,25100.0
2015-03-04 10:15:00,60.79,60.93,60.69,60.89,44900.0,60.79,60.93,60.69,60.89,44900.0
2015-03-04 10:20:00,60.89,61.15,60.88,61.0,66200.0,60.89,61.15,60.88,61.0,66200.0
2015-03-04 10:25:00,61.0,61.0,60.8,60.82,32600.0,61.0,61.0,60.8,60.82,32600.0
2015-03-04 10:30:00,60.82,60.83,60.57,60.8,29900.0,60.82,60.83,60.57,60.8,29900.0
2015-03-04 10:35:00,60.8,60.81,60.46,60.48,48200.0,60.8,60.81,60.46,60.48,48200.0
2015-03-04 10:40:00,60.47,60.52,60.42,60.5,33300.0,60.47,60.52,60.42,60.5,33300.0
2015-03-04 10:45:00,60.5,60.54,60.19,60.33,55400.0,60.5,60.54,60.19,60.33,55400.0
2015-03-04 10:50:00,60.36,60.38,60.05,60.2,45600.0,60.36,60.38,60.05,60.2,45600.0
2015-03-04 10:55:00,60.2,60.54,60.18,60.49,31400.0,60.2,60.54,60.18,60.49,31400.0
2015-03-04 11:00:00,60.5,60.58,60.42,60.57,23700.0,60.5,60.58,60.42,60.57,23700.0
2015-03-04 11:05:00,60.56,60.59,60.37,60.59,17500.0,60.56,60.59,60.37,60.59,17500.0
2015-03-04 11:10:00,60.57,60.68,60.46,60.65,35400.0,60.57,60.68,60.46,60.65,35400.0
2015-03-04 11:15:00,60.65,60.79,60.65,60.75,33700.0,60.65,60.79,60.65,60.75,33700.0
2015-03-04 11:20:00,60.76,60.89,60.69,60.88,14600.0,60.76,60.89,60.69,60.88,14600.0
2015-03-04 11:25:00,60.88,60.97,60.7,60.73,36900.0,60.88,60.97,60.7,60.73,36900.0
2015-03-04 11:30:00,60.76,60.76,60.64,60.75,15000.0,60.76,60.76,60.64,60.75,15000.0
2015-03-04 11:35:00,60.75,60.75,60.62,60.62,8400.0,60.75,60.75,60.62,60.62,8400.0
2015-03-04 11:40:00,60.6,60.7,60.6,60.66,5400.0,60.6,60.7,60.6,60.66,5400.0
2015-03-04 11:45:00,60.65,60.75,60.56,60.56,11100.0,60.65,60.75,60.56,60.56,11100.0
2015-03-04 11:50:00,60.59,60.6,60.49,60.54,14500.0,60.59,60.6,60.49,60.54,14500.0
2015-03-04 11:55:00,60.54,60.61,60.54,60.58,4800.0,60.54,60.61,60.54,60.58,4800.0
2015-03-04 12:00:00,60.58,60.68,60.58,60.65,11300.0,60.58,60.68,60.58,60.65,11300.0
2015-03-04 12:05:00,60.67,60.76,60.61,60.66,16700.0,60.67,60.76,60.61,60.66,16700.0
2015-03-04 12:10:00,60.71,60.77,60.59,60.77,10900.0,60.71,60.77,60.59,60.77,10900.0
2015-03-04 12:15:00,60.77,60.83,60.71,60.8,21000.0,60.77,60.83,60.71,60.8,21000.0
2015-03-04 12:20:00,60.76,60.89,60.74,60.89,3900.0,60.76,60.89,60.74,60.89,3900.0
2015-03-04 12:25:00,60.9,60.9,60.79,60.83,45700.0,60.9,60.9,60.79,60.83,45700.0
2015-03-04 12:30:00,60.83,60.85,60.75,60.83,17200.0,60.83,60.85,60.75,60.83,17200.0
2015-03-04 12:35:00,60.85,60.94,60.84,60.94,15400.0,60.85,60.94,60.84,60.94,15400.0
2015-03-04 12:40:00,60.95,61.1,60.95,61.08,27400.0,60.95,61.1,60.95,61.08,27400.0
2015-03-04 12:45:00,61.07,61.11,61.0,61.01,36100.0,61.07,61.11,61.0,61.01,36100.0
2015-03-04 12:50:00,61.01,61.01,60.97,60.99,8500.0,61.01,61.01,60.97,60.99,8500.0
2015-03-04 12:55:00,60.98,60.98,60.89,60.91,15900.0,60.98,60.98,60.89,60.91,15900.0
2015-03-04 13:00:00,60.92,61.03,60.9,60.98,13100.0,60.92,61.03,60.9,60.98,13100.0
2015-03-04 13:05:00,60.98,61.05,60.95,61.01,24400.0,60.98,61.05,60.95,61.01,24400.0
2015-03-04 13:10:00,61.0,61.04,60.9,61.02,37300.0,61.0,61.04,60.9,61.02,37300.0
2015-03-04 13:15:00,61.03,61.04,60.96,60.97,12000.0,61.03,61.04,60.96,60.97,12000.0
2015-03-04 13:20:00,60.96,61.07,60.96,61.01,17000.0,60.96,61.07,60.96,61.01,17000.0
2015-03-04 13:25:00,61.02,61.14,61.02,61.12,7700.0,61.02,61.14,61.02,61.12,7700.0
2015-03-04 13:30:00,61.12,61.12,61.02,61.06,10900.0,61.12,61.12,61.02,61.06,10900.0
2015-03-04 13:35:00,61.07,61.08,60.98,61.07,7400.0,61.07,61.08,60.98,61.07,7400.0
2015-03-04 13:40:00,61.05,61.08,60.88,60.88,15200.0,61.05,61.08,60.88,60.88,15200.0
2015-03-04 13:45:00,60.91,60.91,60.79,60.85,14400.0,60.91,60.91,60.79,60.85,14400.0
2015-03-04 13:50:00,60.8,60.82,60.75,60.77,11300.0,60.8,60.82,60.75,60.77,11300.0
2015-03-04 13:55:00,60.75,60.76,60.67,60.7,19100.0,60.75,60.76,60.67,60.7,19100.0
2015-03-04 14:00:00,60.72,60.89,60.72,60.82,34600.0,60.72,60.89,60.72,60.82,34600.0
2015-03-04 14:05:00,60.82,60.89,60.78,60.86,17500.0,60.82,60.89,60.78,60.86,17500.0
2015-03-04 14:10:00,60.87,60.95,60.85,60.87,19400.0,60.87,60.95,60.85,60.87,19400.0
2015-03-04 14:15:00,60.86,60.95,60.85,60.9,25700.0,60.86,60.95,60.85,60.9,25700.0
2015-03-04 14:20:00,60.89,60.89,60.81,60.86,18800.0,60.89,60.89,60.81,60.86,18800.0
2015-03-04 14:25:00,60.87,60.99,60.86,60.95,25100.0,60.87,60.99,60.86,60.95,25100.0
2015-03-04 14:30:00,60.95,60.98,60.88,60.97,17300.0,60.95,60.98,60.88,60.97,17300.0
2015-03-04 14:35:00,60.99,61.04,60.96,60.96,15900.0,60.99,61.04,60.96,60.96,15900.0
2015-03-04 14:40:00,60.96,61.06,60.88,61.04,40900.0,60.96,61.06,60.88,61.04,40900.0
2015-03-04 14:45:00,61.03,61.17,61.02,61.12,25000.0,61.03,61.17,61.02,61.12,25000.0
2015-03-04 14:50:00,61.12,61.21,61.11,61.18,24300.0,61.12,61.21,61.11,61.18,24300.0
2015-03-04 14:55:00,61.19,61.29,61.18,61.29,23300.0,61.19,61.29,61.18,61.29,23300.0
2015-03-04 15:00:00,61.29,61.31,61.13,61.13,33200.0,61.29,61.31,61.13,61.13,33200.0
2015-03-04 15:05:00,61.12,61.2,61.08,61.17,18600.0,61.12,61.2,61.08,61.17,18600.0
2015-03-04 15:10:00,61.17,61.26,61.17,61.25,27800.0,61.17,61.26,61.17,61.25,27800.0
2015-03-04 15:15:00,61.24,61.25,61.14,61.18,22300.0,61.24,61.25,61.14,61.18,22300.0
2015-03-04 15:20:00,61.17,61.22,61.16,61.2,8800.0,61.17,61.22,61.16,61.2,8800.0
2015-03-04 15:25:00,61.21,61.24,61.14,61.18,19300.0,61.21,61.24,61.14,61.18,19300.0
2015-03-04 15:30:00,61.19,61.26,61.17,61.19,27700.0,61.19,61.26,61.17,61.19,27700.0
2015-03-04 15:35:00,61.19,61.28,61.19,61.23,32800.0,61.19,61.28,61.19,61.23,32800.0
2015-03-04 15:40:00,61.24,61.24,61.09,61.11,40100.0,61.24,61.24,61.09,61.11,40100.0
2015-03-04 15:45:00,61.11,61.17,61.05,61.15,40700.0,61.11,61.17,61.05,61.15,40700.0
2015-03-04 15:50:00,61.14,61.23,61.14,61.18,58000.0,61.14,61.23,61.14,61.18,58000.0
2015-03-04 15:55:00,61.18,61.22,61.15,61.2,86100.0,61.18,61.22,61.15,61.2,86100.0
2015-03-05 09:30:00,61.4,61.56,61.01,61.35,99900.0,61.4,61.56,61.01,61.35,99900.0
2015-03-05 09:35:00,61.4,61.5,61.12,61.29,59800.0,61.4,61.5,61.12,61.29,59800.0
2015-03-05 09:40:00,61.29,61.66,61.27,61.37,82300.0,61.29,61.66,61.27,61.37,82300.0
2015-03-05 09:45:00,61.42,61.75,61.37,61.62,42700.0,61.42,61.75,61.37,61.62,42700.0
2015-03-05 09:50:00,61.61,61.72,61.51,61.51,31200.0,61.61,61.72,61.51,61.51,31200.0
2015-03-05 09:55:00,61.53,61.56,61.29,61.3,24500.0,61.53,61.56,61.29,61.3,24500.0
2015-03-05 10:00:00,61.3,61.47,61.21,61.45,23200.0,61.3,61.47,61.21,61.45,23200.0
2015-03-05 10:05:00,61.45,61.52,61.33,61.33,28700.0,61.45,61.52,61.33,61.33,28700.0
2015-03-05 10:10:00,61.36,61.45,61.26,61.27,31000.0,61.36,61.45,61.26,61.27,31000.0
2015-03-05 10:15:00,61.27,61.29,60.92,61.08,56600.0,61.27,61.29,60.92,61.08,56600.0
2015-03-05 10:20:00,61.08,61.38,61.07,61.36,27600.0,61.08,61.38,61.07,61.36,27600.0
2015-03-05 10:25:00,61.35,61.35,61.14,61.23,15500.0,61.35,61.35,61.14,61.23,15500.0
2015-03-05 10:30:00,61.28,61.71,61.22,61.68,92600.0,61.28,61.71,61.22,61.68,92600.0
2015-03-05 10:35:00,61.65,61.8,61.59,61.64,40200.0,61.65,61.8,61.59,61.64,40200.0
2015-03-05 10:40:00,61.63,61.75,61.55,61.66,43700.0,61.63,61.75,61.55,61.66,43700.0
2015-03-05 10:45:00,61.68,61.9,61.68,61.79,50700.0,61.68,61.9,61.68,61.79,50700.0
2015-03-05 10:50:00,61.79,61.88,61.74,61.77,38700.0,61.79,61.88,61.74,61.77,38700.0
2015-03-05 10:55:00,61.77,61.87,61.56,61.61,60800.0,61.77,61.87,61.56,61.61,60800.0
2015-03-05 11:00:00,61.59,61.65,61.52,61.52,24600.0,61.59,61.65,61.52,61.52,24600.0
2015-03-05 11:05:00,61.52,61.54,61.42,61.43,30300.0,61.52,61.54,61.42,61.43,30300.0
2015-03-05 11:10:00,61.43,61.44,61.31,61.33,29500.0,61.43,61.44,61.31,61.33,29500.0
2015-03-05 11:15:00,61.35,61.4,61.26,61.39,16500.0,61.35,61.4,61.26,61.39,16500.0
2015-03-05 11:20:00,61.41,61.48,61.35,61.46,24500.0,61.41,61.48,61.35,61.46,24500.0
2015-03-05 11:25:00,61.48,61.65,61.47,61.53,22900.0,61.48,61.65,61.47,61.53,22900.0
2015-03-05 11:30:00,61.55,61.57,61.4,61.4,10700.0,61.55,61.57,61.4,61.4,10700.0
2015-03-05 11:35:00,61.41,61.6,61.41,61.57,24900.0,61.41,61.6,61.41,61.57,24900.0
2015-03-05 11:40:00,61.57,61.58,61.41,61.44,17300.0,61.57,61.58,61.41,61.44,17300.0
2015-03-05 11:45:00,61.43,61.46,61.36,61.4,50200.0,61.43,61.46,61.36,61.4,50200.0
2015-03-05 11:50:00,61.39,61.46,61.37,61.45,20700.0,61.39,61.46,61.37,61.45,20700.0
2015-03-05 11:55:00,61.44,61.56,61.43,61.49,11600.0,61.44,61.56,61.43,61.49,11600.0
2015-03-05 12:00:00,61.49,61.54,61.39,61.39,10700.0,61.49,61.54,61.39,61.39,10700.0
2015-03-05 12:05:00,61.39,61.39,61.27,61.3,13100.0,61.39,61.39,61.27,61.3,13100.0
2015-03-05 12:10:00,61.31,61.45,61.29,61.42,14600.0,61.31,61.45,61.29,61.42,14600.0
2015-03-05 12:15:00,61.4,61.4,61.31,61.4,24400.0,61.4,61.4,61.31,61.4,24400.0
2015-03-05 12:20:00,61.38,61.38,61.29,61.32,9500.0,61.38,61.38,61.29,61.32,9500.0
2015-03-05 12:25:00,61.3,61.37,61.28,61.35,17000.0,61.3,61.37,61.28,61.35,17000.0
2015-03-05 12:30:00,61.36,61.38,61.33,61.34,17600.0,61.36,61.38,61.33,61.34,17600.0
2015-03-05 12:35:00,61.34,61.45,61.34,61.39,14300.0,61.34,61.45,61.34,61.39,14300.0
2015-03-05 12:40:00,61.43,61.43,61.21,61.21,15300.0,61.43,61.43,61.21,61.21,15300.0
2015-03-05 12:45:00,61.2,61.36,61.13,61.32,54500.0,61.2,61.36,61.13,61.32,54500.0
2015-03-05 12:50:00,61.31,61.36,61.26,61.28,13400.0,61.31,61.36,61.26,61.28,13400.0
2015-03-05 12:55:00,61.25,61.31,61.2,61.27,42900.0,61.25,61.31,61.2,61.27,42900.0
2015-03-05 13:00:00,61.27,61.41,61.21,61.36,20800.0,61.27,61.41,61.21,61.36,20800.0
2015-03-05 13:05:00,61.36,61.47,61.35,61.45,8000.0,61.36,61.47,61.35,61.45,8000.0
2015-03-05 13:10:00,61.45,61.47,61.39,61.39,7900.0,61.45,61.47,61.39,61.39,7900.0
2015-03-05 13:15:00,61.41,61.46,61.41,61.42,8700.0,61.41,61.46,61.41,61.42,8700.0
2015-03-05 13:20:00,61.41,61.5,61.39,61.49,12500.0,61.41,61.5,61.39,61.49,12500.0
2015-03-05 13:25:00,61.51,61.56,61.48,61.52,9500.0,61.51,61.56,61.48,61.52,9500.0
2015-03-05 13:30:00,61.52,61.62,61.5,61.52,18400.0,61.52,61.62,61.5,61.52,18400.0
2015-03-05 13:35:00,61.51,61.55,61.49,61.55,13400.0,61.51,61.55,61.49,61.55,13400.0
2015-03-05 13:40:00,61.55,61.56,61.48,61.56,11700.0,61.55,61.56,61.48,61.56,11700.0
2015-03-05 13:45:00,61.56,61.65,61.54,61.65,9500.0,61.56,61.65,61.54,61.65,9500.0
2015-03-05 13:50:00,61.67,61.7,61.63,61.7,10300.0,61.67,61.7,61.63,61.7,10300.0
2015-03-05 13:55:00,61.69,61.69,61.57,61.59,10400.0,61.69,61.69,61.57,61.59,10400.0
2015-03-05 14:00:00,61.61,61.75,61.57,61.75,17100.0,61.61,61.75,61.57,61.75,17100.0
2015-03-05 14:05:00,61.73,61.73,61.61,61.67,17400.0,61.73,61.73,61.61,61.67,17400.0
2015-03-05 14:10:00,61.69,61.71,61.66,61.67,12200.0,61.69,61.71,61.66,61.67,12200.0
2015-03-05 14:15:00,61.69,61.71,61.61,61.61,17500.0,61.69,61.71,61.61,61.61,17500.0
2015-03-05 14:20:00,61.63,61.73,61.63,61.67,13300.0,61.63,61.73,61.63,61.67,13300.0
2015-03-05 14:25:00,61.69,61.8,61.68,61.78,19200.0,61.69,61.8,61.68,61.78,19200.0
2015-03-05 14:30:00,61.79,61.85,61.73,61.73,27500.0,61.79,61.85,61.73,61.73,27500.0
2015-03-05 14:35:00,61.76,61.8,61.72,61.78,16500.0,61.76,61.8,61.72,61.78,16500.0
2015-03-05 14:40:00,61.76,61.85,61.75,61.78,13400.0,61.76,61.85,61.75,61.78,13400.0
2015-03-05 14:45:00,61.79,61.81,61.68,61.74,16300.0,61.79,61.81,61.68,61.74,16300.0
2015-03-05 14:50:00,61.74,61.79,61.73,61.79,9800.0,61.74,61.79,61.73,61.79,9800.0
2015-03-05 14:55:00,61.79,61.79,61.62,61.7,25200.0,61.79,61.79,61.62,61.7,25200.0
2015-03-05 15:00:00,61.73,61.8,61.69,61.75,9500.0,61.73,61.8,61.69,61.75,9500.0
2015-03-05 15:05:00,61.76,61.79,61.68,61.68,15400.0,61.76,61.79,61.68,61.68,15400.0
2015-03-05 15:10:00,61.68,61.7,61.66,61.67,5700.0,61.68,61.7,61.66,61.67,5700.0
2015-03-05 15:15:00,61.67,61.7,61.62,61.62,8000.0,61.67,61.7,61.62,61.62,8000.0
2015-03-05 15:20:00,61.6,61.64,61.59,61.61,19900.0,61.6,61.64,61.59,61.61,19900.0
2015-03-05 15:25:00,61.6,61.62,61.57,61.57,20300.0,61.6,61.62,61.57,61.57,20300.0
2015-03-05 15:30:00,61.6,61.61,61.45,61.48,24400.0,61.6,61.61,61.45,61.48,24400.0
2015-03-05 15:35:00,61.48,61.58,61.48,61.5,20300.0,61.48,61.58,61.48,61.5,20300.0
2015-03-05 15:40:00,61.5,61.66,61.5,61.59,25900.0,61.5,61.66,61.5,61.59,25900.0
2015-03-05 15:45:00,61.59,61.62,61.57,61.58,19200.0,61.59,61.62,61.57,61.58,19200.0
2015-03-05 15:50:00,61.58,61.68,61.57,61.68,42800.0,61.58,61.68,61.57,61.68,42800.0
2015-03-05 15:55:00,61.69,61.7,61.64,61.67,87400.0,61.69,61.7,61.64,61.67,87400.0
2015-03-06 09:30:00,61.11,61.75,61.06,61.46,55900.0,61.11,61.75,61.06,61.46,55900.0
2015-03-06 09:35:00,61.41,61.84,61.4,61.83,64500.0,61.41,61.84,61.4,61.83,64500.0
2015-03-06 09:40:00,61.77,62.25,61.77,62.18,81100.0,61.77,62.25,61.77,62.18,81100.0
2015-03-06 09:45:00,62.24,62.27,61.93,61.93,42100.0,62.24,62.27,61.93,61.93,42100.0
2015-03-06 09:50:00,62.04,62.04,61.67,61.91,61500.0,62.04,62.04,61.67,61.91,61500.0
2015-03-06 09:55:00,61.95,62.0,61.46,61.64,65500.0,61.95,62.0,61.46,61.64,65500.0
2015-03-06 10:00:00,61.69,61.8,61.51,61.72,15500.0,61.69,61.8,61.51,61.72,15500.0
2015-03-06 10:05:00,61.68,61.76,61.56,61.65,17400.0,61.68,61.76,61.56,61.65,17400.0
2015-03-06 10:10:00,61.71,61.74,61.57,61.61,12600.0,61.71,61.74,61.57,61.61,12600.0
2015-03-06 10:15:00,61.57,61.78,61.43,61.78,51600.0,61.57,61.78,61.43,61.78,51600.0
2015-03-06 10:20:00,61.8,61.8,61.6,61.64,10100.0,61.8,61.8,61.6,61.64,10100.0
2015-03-06 10:25:00,61.64,61.91,61.64,61.77,20200.0,61.64,61.91,61.64,61.77,20200.0
2015-03-06 10:30:00,61.75,61.76,61.63,61.64,11600.0,61.75,61.76,61.63,61.64,11600.0
2015-03-06 10:35:00,61.67,61.67,61.54,61.55,22800.0,61.67,61.67,61.54,61.55,22800.0
2015-03-06 10:40:00,61.56,61.6,61.55,61.58,27900.0,61.56,61.6,61.55,61.58,27900.0
2015-03-06 10:45:00,61.61,61.69,61.55,61.65,13200.0,61.61,61.69,61.55,61.65,13200.0
2015-03-06 10:50:00,61.62,61.62,61.39,61.4,20300.0,61.62,61.62,61.39,61.4,20300.0
2015-03-06 10:55:00,61.37,61.41,61.26,61.27,32100.0,61.37,61.41,61.26,61.27,32100.0
2015-03-06 11:00:00,61.27,61.37,61.17,61.21,26100.0,61.27,61.37,61.17,61.21,26100.0
2015-03-06 11:05:00,61.21,61.36,61.18,61.2,17900.0,61.21,61.36,61.18,61.2,17900.0
2015-03-06 11:10:00,61.24,61.38,61.17,61.37,26300.0,61.24,61.38,61.17,61.37,26300.0
2015-03-06 11:15:00,61.35,61.38,61.16,61.17,49700.0,61.35,61.38,61.16,61.17,49700.0
2015-03-06 11:20:00,61.21,61.28,61.16,61.26,10300.0,61.21,61.28,61.16,61.26,10300.0
2015-03-06 11:25:00,61.25,61.43,61.19,61.3,24000.0,61.25,61.43,61.19,61.3,24000.0
2015-03-06 11:30:00,61.3,61.37,61.12,61.3,44400.0,61.3,61.37,61.12,61.3,44400.0
2015-03-06 11:35:00,61.3,61.3,61.15,61.29,17800.0,61.3,61.3,61.15,61.29,17800.0
2015-03-06 11:40:00,61.3,61.37,60.89,60.92,52000.0,61.3,61.37,60.89,60.92,52000.0
2015-03-06 11:45:00,60.93,61.06,60.81,60.93,35000.0,60.93,61.06,60.81,60.93,35000.0
2015-03-06 11:50:00,60.97,61.02,60.87,60.93,13700.0,60.97,61.02,60.87,60.93,13700.0
2015-03-06 11:55:00,60.92,61.04,60.92,60.99,17200.0,60.92,61.04,60.92,60.99,17200.0
2015-03-06 12:00:00,61.05,61.12,60.89,60.89,37600.0,61.05,61.12,60.89,60.89,37600.0
2015-03-06 12:05:00,60.92,60.92,60.8,60.92,29600.0,60.92,60.92,60.8,60.92,29600.0
2015-03-06 12:10:00,60.86,60.96,60.82,60.83,20100.0,60.86,60.96,60.82,60.83,20100.0
2015-03-06 12:15:00,60.86,60.86,60.7,60.7,30800.0,60.86,60.86,60.7,60.7,30800.0
2015-03-06 12:20:00,60.68,60.69,60.44,60.55,60400.0,60.68,60.69,60.44,60.55,60400.0
2015-03-06 12:25:00,60.53,60.74,60.43,60.71,39500.0,60.53,60.74,60.43,60.71,39500.0
2015-03-06 12:30:00,60.74,60.84,60.67,60.72,14600.0,60.74,60.84,60.67,60.72,14600.0
2015-03-06 12:35:00,60.73,60.81,60.71,60.71,8300.0,60.73,60.81,60.71,60.71,8300.0
2015-03-06 12:40:00,60.75,60.83,60.68,60.78,9300.0,60.75,60.83,60.68,60.78,9300.0
2015-03-06 12:45:00,60.78,60.81,60.76,60.77,5100.0,60.78,60.81,60.76,60.77,5100.0
2015-03-06 12:50:00,60.77,60.79,60.68,60.68,17100.0,60.77,60.79,60.68,60.68,17100.0
2015-03-06 12:55:00,60.69,60.7,60.56,60.61,25700.0,60.69,60.7,60.56,60.61,25700.0
2015-03-06 13:00:00,60.6,60.79,60.59,60.77,26000.0,60.6,60.79,60.59,60.77,26000.0
2015-03-06 13:05:00,60.79,60.86,60.77,60.86,8900.0,60.79,60.86,60.77,60.86,8900.0
2015-03-06 13:10:00,60.87,60.89,60.74,60.89,9000.0,60.87,60.89,60.74,60.89,9000.0
2015-03-06 13:15:00,60.86,60.88,60.74,60.8,17800.0,60.86,60.88,60.74,60.8,17800.0
2015-03-06 13:20:00,60.82,60.85,60.72,60.73,5100.0,60.82,60.85,60.72,60.73,5100.0
2015-03-06 13:25:00,60.77,60.83,60.74,60.81,6300.0,60.77,60.83,60.74,60.81,6300.0
2015-03-06 13:30:00,60.82,60.84,60.62,60.63,8500.0,60.82,60.84,60.62,60.63,8500.0
2015-03-06 13:35:00,60.62,60.68,60.58,60.68,14400.0,60.62,60.68,60.58,60.68,14400.0
2015-03-06 13:40:00,60.66,60.75,60.57,60.67,13900.0,60.66,60.75,60.57,60.67,13900.0
2015-03-06 13:45:00,60.66,60.67,60.56,60.65,9300.0,60.66,60.67,60.56,60.65,9300.0
2015-03-06 13:50:00,60.65,60.65,60.57,60.61,8900.0,60.65,60.65,60.57,60.61,8900.0
2015-03-06 13:55:00,60.59,60.62,60.54,60.61,11700.0,60.59,60.62,60.54,60.61,11700.0
2015-03-06 14:00:00,60.68,60.8,60.62,60.76,12400.0,60.68,60.8,60.62,60.76,12400.0
2015-03-06 14:05:00,60.76,60.79,60.69,60.76,4900.0,60.76,60.79,60.69,60.76,4900.0
2015-03-06 14:10:00,60.75,60.81,60.71,60.79,16700.0,60.75,60.81,60.71,60.79,16700.0
2015-03-06 14:15:00,60.8,60.85,60.71,60.73,7400.0,60.8,60.85,60.71,60.73,7400.0
2015-03-06 14:20:00,60.75,60.75,60.58,60.66,26200.0,60.75,60.75,60.58,60.66,26200.0
2015-03-06 14:25:00,60.7,60.79,60.68,60.69,7100.0,60.7,60.79,60.68,60.69,7100.0
2015-03-06 14:30:00,60.66,60.7,60.59,60.6,7000.0,60.66,60.7,60.59,60.6,7000.0
2015-03-06 14:35:00,60.6,60.61,60.44,60.45,25300.0,60.6,60.61,60.44,60.45,25300.0
2015-03-06 14:40:00,60.44,60.46,60.35,60.43,32500.0,60.44,60.46,60.35,60.43,32500.0
2015-03-06 14:45:00,60.46,60.51,60.38,60.41,13300.0,60.46,60.51,60.38,60.41,13300.0
2015-03-06 14:50:00,60.4,60.44,60.32,60.41,43600.0,60.4,60.44,60.32,60.41,43600.0
2015-03-06 14:55:00,60.4,60.45,60.35,60.35,19100.0,60.4,60.45,60.35,60.35,19100.0
2015-03-06 15:00:00,60.34,60.56,60.31,60.5,19500.0,60.34,60.56,60.31,60.5,19500.0
2015-03-06 15:05:00,60.52,60.64,60.5,60.64,8900.0,60.52,60.64,60.5,60.64,8900.0
2015-03-06 15:10:00,60.64,60.65,60.47,60.5,13500.0,60.64,60.65,60.47,60.5,13500.0
2015-03-06 15:15:00,60.5,60.63,60.5,60.62,13500.0,60.5,60.63,60.5,60.62,13500.0
2015-03-06 15:20:00,60.62,60.75,60.61,60.71,15700.0,60.62,60.75,60.61,60.71,15700.0
2015-03-06 15:25:00,60.74,60.74,60.54,60.6,26500.0,60.74,60.74,60.54,60.6,26500.0
2015-03-06 15:30:00,60.6,60.68,60.53,60.61,30800.0,60.6,60.68,60.53,60.61,30800.0
2015-03-06 15:35:00,60.6,60.63,60.52,60.55,17200.0,60.6,60.63,60.52,60.55,17200.0
2015-03-06 15:40:00,60.56,60.57,60.36,60.39,33800.0,60.56,60.57,60.36,60.39,33800.0
2015-03-06 15:45:00,60.36,60.52,60.35,60.46,46900.0,60.36,60.52,60.35,60.46,46900.0
2015-03-06 15:50:00,60.45,60.55,60.4,60.48,84500.0,60.45,60.55,60.4,60.48,84500.0
2015-03-06 15:55:00,60.49,60.63,60.48,60.62,83800.0,60.49,60.63,60.48,60.62,83800.0
2015-03-09 09:30:00,60.82,60.98,60.63,60.74,32500.0,60.82,60.98,60.63,60.74,32500.0
2015-03-09 09:35:00,60.73,60.75,60.41,60.49,14900.0,60.73,60.75,60.41,60.49,14900.0
2015-03-09 09:40:00,60.53,60.96,60.37,60.96,30500.0,60.53,60.96,60.37,60.96,30500.0
2015-03-09 09:45:00,60.9,60.96,60.3,60.3,22100.0,60.9,60.96,60.3,60.3,22100.0
2015-03-09 09:50:00,60.4,60.54,60.35,60.5,34700.0,60.4,60.54,60.35,60.5,34700.0
2015-03-09 09:55:00,60.49,60.63,60.45,60.58,49800.0,60.49,60.63,60.45,60.58,49800.0
2015-03-09 10:00:00,60.59,61.99,60.49,61.42,299600.0,60.59,61.99,60.49,61.42,299600.0
2015-03-09 10:05:00,61.43,61.44,60.85,61.16,167800.0,61.43,61.44,60.85,61.16,167800.0
2015-03-09 10:10:00,61.2,61.26,60.76,60.9,53500.0,61.2,61.26,60.76,60.9,53500.0
2015-03-09 10:15:00,60.92,61.05,60.74,60.99,44400.0,60.92,61.05,60.74,60.99,44400.0
2015-03-09 10:20:00,61.03,61.29,60.95,60.96,53700.0,61.03,61.29,60.95,60.96,53700.0
2015-03-09 10:25:00,60.97,61.28,60.94,61.26,47000.0,60.97,61.28,60.94,61.26,47000.0
2015-03-09 10:30:00,61.28,61.28,60.98,61.05,76300.0,61.28,61.28,60.98,61.05,76300.0
2015-03-09 10:35:00,61.09,61.09,60.83,60.86,51300.0,61.09,61.09,60.83,60.86,51300.0
2015-03-09 10:40:00,60.82,61.05,60.77,60.98,22900.0,60.82,61.05,60.77,60.98,22900.0
2015-03-09 10:45:00,61.0,61.05,60.94,60.95,15800.0,61.0,61.05,60.94,60.95,15800.0
2015-03-09 10:50:00,60.96,61.06,60.84,60.95,20900.0,60.96,61.06,60.84,60.95,20900.0
2015-03-09 10:55:00,60.94,60.94,60.57,60.58,30800.0,60.94,60.94,60.57,60.58,30800.0
2015-03-09 11:00:00,60.55,60.78,60.55,60.65,30000.0,60.55,60.78,60.55,60.65,30000.0
2015-03-09 11:05:00,60.64,60.78,60.63,60.69,13500.0,60.64,60.78,60.63,60.69,13500.0
2015-03-09 11:10:00,60.68,60.8,60.67,60.67,23100.0,60.68,60.8,60.67,60.67,23100.0
2015-03-09 11:15:00,60.7,60.79,60.51,60.6,38800.0,60.7,60.79,60.51,60.6,38800.0
2015-03-09 11:20:00,60.61,60.74,60.56,60.73,26500.0,60.61,60.74,60.56,60.73,26500.0
2015-03-09 11:25:00,60.73,60.8,60.69,60.8,16100.0,60.73,60.8,60.69,60.8,16100.0
2015-03-09 11:30:00,60.79,60.84,60.7,60.7,14200.0,60.79,60.84,60.7,60.7,14200.0
2015-03-09 11:35:00,60.69,60.81,60.69,60.75,9000.0,60.69,60.81,60.69,60.75,9000.0
2015-03-09 11:40:00,60.72,60.81,60.71,60.71,7700.0,60.72,60.81,60.71,60.71,7700.0
2015-03-09 11:45:00,60.71,60.71,60.55,60.62,11700.0,60.71,60.71,60.55,60.62,11700.0
2015-03-09 11:50:00,60.63,60.63,60.41,60.48,14500.0,60.63,60.63,60.41,60.48,14500.0
2015-03-09 11:55:00,60.48,60.52,60.41,60.43,19800.0,60.48,60.52,60.41,60.43,19800.0
2015-03-09 12:00:00,60.43,60.57,60.42,60.52,12200.0,60.43,60.57,60.42,60.52,12200.0
2015-03-09 12:05:00,60.53,60.53,60.37,60.42,21700.0,60.53,60.53,60.37,60.42,21700.0
2015-03-09 12:10:00,60.44,60.46,60.34,60.34,9600.0,60.44,60.46,60.34,60.34,9600.0
2015-03-09 12:15:00,60.34,60.52,60.3,60.52,8300.0,60.34,60.52,60.3,60.52,8300.0
2015-03-09 12:20:00,60.51,60.68,60.49,60.66,17700.0,60.51,60.68,60.49,60.66,17700.0
2015-03-09 12:25:00,60.68,60.68,60.54,60.58,5700.0,60.68,60.68,60.54,60.58,5700.0
2015-03-09 12:30:00,60.61,60.84,60.59,60.81,14000.0,60.61,60.84,60.59,60.81,14000.0
2015-03-09 12:35:00,60.84,60.92,60.82,60.9,12800.0,60.84,60.92,60.82,60.9,12800.0
2015-03-09 12:40:00,60.9,60.92,60.81,60.9,25900.0,60.9,60.92,60.81,60.9,25900.0
2015-03-09 12:45:00,60.93,60.98,60.85,60.91,20900.0,60.93,60.98,60.85,60.91,20900.0
2015-03-09 12:50:00,60.91,61.01,60.85,60.91,23600.0,60.91,61.01,60.85,60.91,23600.0
2015-03-09 12:55:00,60.94,60.99,60.88,60.89,5600.0,60.94,60.99,60.88,60.89,5600.0
2015-03-09 13:00:00,60.92,60.99,60.88,60.97,7600.0,60.92,60.99,60.88,60.97,7600.0
2015-03-09 13:05:00,60.98,61.09,60.93,61.01,20900.0,60.98,61.09,60.93,61.01,20900.0
2015-03-09 13:10:00,61.04,61.04,60.9,60.99,48500.0,61.04,61.04,60.9,60.99,48500.0
2015-03-09 13:15:00,61.0,61.02,60.87,60.89,7400.0,61.0,61.02,60.87,60.89,7400.0
2015-03-09 13:20:00,60.89,61.08,60.89,61.07,9800.0,60.89,61.08,60.89,61.07,9800.0
2015-03-09 13:25:00,61.03,61.04,60.95,60.97,9200.0,61.03,61.04,60.95,60.97,9200.0
2015-03-09 13:30:00,60.99,61.06,60.98,60.98,26900.0,60.99,61.06,60.98,60.98,26900.0
2015-03-09 13:35:00,60.96,61.08,60.89,61.05,20200.0,60.96,61.08,60.89,61.05,20200.0
2015-03-09 13:40:00,61.05,61.27,61.03,61.24,10600.0,61.05,61.27,61.03,61.24,10600.0
2015-03-09 13:45:00,61.24,61.28,61.22,61.23,11800.0,61.24,61.28,61.22,61.23,11800.0
2015-03-09 13:50:00,61.27,61.36,61.26,61.26,14800.0,61.27,61.36,61.26,61.26,14800.0
2015-03-09 13:55:00,61.27,61.29,61.13,61.13,15500.0,61.27,61.29,61.13,61.13,15500.0
2015-03-09 14:00:00,61.16,61.16,61.02,61.1,24600.0,61.16,61.16,61.02,61.1,24600.0
2015-03-09 14:05:00,61.11,61.32,61.11,61.3,24400.0,61.11,61.32,61.11,61.3,24400.0
2015-03-09 14:10:00,61.31,61.32,61.21,61.23,18000.0,61.31,61.32,61.21,61.23,18000.0
2015-03-09 14:15:00,61.21,61.21,61.04,61.04,23700.0,61.21,61.21,61.04,61.04,23700.0
2015-03-09 14:20:00,61.03,61.05,60.9,60.94,36000.0,61.03,61.05,60.9,60.94,36000.0
2015-03-09 14:25:00,60.94,60.98,60.81,60.84,22900.0,60.94,60.98,60.81,60.84,22900.0
2015-03-09 14:30:00,60.82,60.84,60.73,60.76,31000.0,60.82,60.84,60.73,60.76,31000.0
2015-03-09 14:35:00,60.76,60.8,60.56,60.58,41100.0,60.76,60.8,60.56,60.58,41100.0
2015-03-09 14:40:00,60.58,60.67,60.53,60.59,44400.0,60.58,60.67,60.53,60.59,44400.0
2015-03-09 14:45:00,60.6,60.77,60.5,60.73,41400.0,60.6,60.77,60.5,60.73,41400.0
2015-03-09 14:50:00,60.76,60.87,60.74,60.78,25500.0,60.76,60.87,60.74,60.78,25500.0
2015-03-09 14:55:00,60.82,60.97,60.78,60.88,35200.0,60.82,60.97,60.78,60.88,35200.0
2015-03-09 15:00:00,60.87,61.04,60.87,61.04,22100.0,60.87,61.04,60.87,61.04,22100.0
2015-03-09 15:05:00,61.05,61.17,60.96,61.17,24600.0,61.05,61.17,60.96,61.17,24600.0
2015-03-09 15:10:00,61.17,61.22,61.13,61.2,20900.0,61.17,61.22,61.13,61.2,20900.0
2015-03-09 15:15:00,61.2,61.25,61.17,61.23,24800.0,61.2,61.25,61.17,61.23,24800.0
2015-03-09 15:20:00,61.2,61.23,61.04,61.04,29200.0,61.2,61.23,61.04,61.04,29200.0
2015-03-09 15:25:00,61.02,61.14,60.98,61.14,29200.0,61.02,61.14,60.98,61.14,29200.0
2015-03-09 15:30:00,61.14,61.18,61.1,61.1,15700.0,61.14,61.18,61.1,61.1,15700.0
2015-03-09 15:35:00,61.1,61.14,61.07,61.1,13200.0,61.1,61.14,61.07,61.1,13200.0
2015-03-09 15:40:00,61.11,61.14,60.95,60.98,25000.0,61.11,61.14,60.95,60.98,25000.0
2015-03-09 15:45:00,60.99,61.08,60.99,61.05,33600.0,60.99,61.08,60.99,61.05,33600.0
2015-03-09 15:50:00,61.07,61.11,61.0,61.08,37100.0,61.07,61.11,61.0,61.08,37100.0
2015-03-09 15:55:00,61.05,61.08,60.97,61.05,69900.0,61.05,61.08,60.97,61.05,69900.0
2015-03-10 09:30:00,60.31,60.4,59.65,59.8,119400.0,60.31,60.4,59.65,59.8,119400.0
2015-03-10 09:35:00,59.8,60.28,59.8,60.25,36000.0,59.8,60.28,59.8,60.25,36000.0
2015-03-10 09:40:00,60.22,60.43,60.17,60.25,33800.0,60.22,60.43,60.17,60.25,33800.0
2015-03-10 09:45:00,60.18,60.24,60.07,60.09,16700.0,60.18,60.24,60.07,60.09,16700.0
2015-03-10 09:50:00,60.05,60.1,59.8,60.1,33200.0,60.05,60.1,59.8,60.1,33200.0
2015-03-10 09:55:00,60.13,60.29,59.98,59.98,22000.0,60.13,60.29,59.98,59.98,22000.0
2015-03-10 10:00:00,59.96,60.25,59.96,60.04,9900.0,59.96,60.25,59.96,60.04,9900.0
2015-03-10 10:05:00,60.05,60.18,59.97,60.01,18600.0,60.05,60.18,59.97,60.01,18600.0
2015-03-10 10:10:00,60.02,60.08,59.81,59.89,22700.0,60.02,60.08,59.81,59.89,22700.0
2015-03-10 10:15:00,59.85,60.03,59.8,60.03,12800.0,59.85,60.03,59.8,60.03,12800.0
2015-03-10 10:20:00,60.03,60.15,59.95,59.95,10500.0,60.03,60.15,59.95,59.95,10500.0
2015-03-10 10:25:00,59.96,60.0,59.82,59.84,29700.0,59.96,60.0,59.82,59.84,29700.0
2015-03-10 10:30:00,59.86,59.88,59.68,59.71,48300.0,59.86,59.88,59.68,59.71,48300.0
2015-03-10 10:35:00,59.68,59.87,59.67,59.77,17200.0,59.68,59.87,59.67,59.77,17200.0
2015-03-10 10:40:00,59.79,59.94,59.76,59.94,30500.0,59.79,59.94,59.76,59.94,30500.0
2015-03-10 10:45:00,59.96,60.06,59.96,60.06,25800.0,59.96,60.06,59.96,60.06,25800.0
2015-03-10 10:50:00,60.07,60.23,60.07,60.18,19300.0,60.07,60.23,60.07,60.18,19300.0
2015-03-10 10:55:00,60.17,60.28,60.17,60.25,8400.0,60.17,60.28,60.17,60.25,8400.0
2015-03-10 11:00:00,60.24,60.43,60.21,60.34,23500.0,60.24,60.43,60.21,60.34,23500.0
2015-03-10 11:05:00,60.33,60.48,60.33,60.45,17600.0,60.33,60.48,60.33,60.45,17600.0
2015-03-10 11:10:00,60.46,60.51,60.41,60.44,21500.0,60.46,60.51,60.41,60.44,21500.0
2015-03-10 11:15:00,60.46,60.46,60.27,60.32,18700.0,60.46,60.46,60.27,60.32,18700.0
2015-03-10 11:20:00,60.31,60.42,60.26,60.26,16300.0,60.31,60.42,60.26,60.26,16300.0
2015-03-10 11:25:00,60.27,60.38,60.27,60.37,11400.0,60.27,60.38,60.27,60.37,11400.0
2015-03-10 11:30:00,60.35,60.45,60.34,60.37,16800.0,60.35,60.45,60.34,60.37,16800.0
2015-03-10 11:35:00,60.38,60.44,60.28,60.34,12200.0,60.38,60.44,60.28,60.34,12200.0
2015-03-10 11:40:00,60.36,60.39,60.01,60.1,38300.0,60.36,60.39,60.01,60.1,38300.0
2015-03-10 11:45:00,60.09,60.1,60.04,60.07,8300.0,60.09,60.1,60.04,60.07,8300.0
2015-03-10 11:50:00,60.07,60.15,59.99,60.01,17300.0,60.07,60.15,59.99,60.01,17300.0
2015-03-10 11:55:00,60.01,60.08,59.85,59.85,27800.0,60.01,60.08,59.85,59.85,27800.0
2015-03-10 12:00:00,59.82,59.86,59.73,59.77,25200.0,59.82,59.86,59.73,59.77,25200.0
2015-03-10 12:05:00,59.74,59.89,59.74,59.86,19900.0,59.74,59.89,59.74,59.86,19900.0
2015-03-10 12:10:00,59.86,59.89,59.8,59.88,16900.0,59.86,59.89,59.8,59.88,16900.0
2015-03-10 12:15:00,59.89,59.93,59.81,59.83,20600.0,59.89,59.93,59.81,59.83,20600.0
2015-03-10 12:20:00,59.81,59.81,59.65,59.69,27700.0,59.81,59.81,59.65,59.69,27700.0
2015-03-10 12:25:00,59.7,59.77,59.66,59.74,18500.0,59.7,59.77,59.66,59.74,18500.0
2015-03-10 12:30:00,59.7,59.73,59.6,59.6,26400.0,59.7,59.73,59.6,59.6,26400.0
2015-03-10 12:35:00,59.6,59.75,59.5,59.73,34600.0,59.6,59.75,59.5,59.73,34600.0
2015-03-10 12:40:00,59.7,59.74,59.61,59.66,19500.0,59.7,59.74,59.61,59.66,19500.0
2015-03-10 12:45:00,59.66,59.8,59.62,59.68,13300.0,59.66,59.8,59.62,59.68,13300.0
2015-03-10 12:50:00,59.7,59.74,59.62,59.7,9200.0,59.7,59.74,59.62,59.7,9200.0
2015-03-10 12:55:00,59.68,59.8,59.68,59.71,17800.0,59.68,59.8,59.68,59.71,17800.0
2015-03-10 13:00:00,59.73,59.76,59.63,59.69,7900.0,59.73,59.76,59.63,59.69,7900.0
2015-03-10 13:05:00,59.67,59.82,59.65,59.71,9200.0,59.67,59.82,59.65,59.71,9200.0
2015-03-10 13:10:00,59.7,59.83,59.67,59.7,6700.0,59.7,59.83,59.67,59.7,6700.0
2015-03-10 13:15:00,59.7,59.72,59.65,59.68,20600.0,59.7,59.72,59.65,59.68,20600.0
2015-03-10 13:20:00,59.68,59.81,59.66,59.79,10700.0,59.68,59.81,59.66,59.79,10700.0
2015-03-10 13:25:00,59.79,59.81,59.62,59.65,10400.0,59.79,59.81,59.62,59.65,10400.0
2015-03-10 13:30:00,59.63,59.76,59.59,59.73,14700.0,59.63,59.76,59.59,59.73,14700.0
2015-03-10 13:35:00,59.73,59.83,59.71,59.78,19200.0,59.73,59.83,59.71,59.78,19200.0
2015-03-10 13:40:00,59.77,59.84,59.73,59.83,15500.0,59.77,59.84,59.73,59.83,15500.0
2015-03-10 13:45:00,59.82,59.96,59.82,59.85,12000.0,59.82,59.96,59.82,59.85,12000.0
2015-03-10 13:50:00,59.83,59.83,59.77,59.83,6500.0,59.83,59.83,59.77,59.83,6500.0
2015-03-10 13:55:00,59.84,59.84,59.66,59.71,17300.0,59.84,59.84,59.66,59.71,17300.0
2015-03-10 14:00:00,59.71,59.86,59.71,59.83,11700.0,59.71,59.86,59.71,59.83,11700.0
2015-03-10 14:05:00,59.85,59.94,59.83,59.94,19000.0,59.85,59.94,59.83,59.94,19000.0
2015-03-10 14:10:00,59.94,59.94,59.84,59.91,41800.0,59.94,59.94,59.84,59.91,41800.0
2015-03-10 14:15:00,59.89,60.0,59.89,59.91,29500.0,59.89,60.0,59.89,59.91,29500.0
2015-03-10 14:20:00,59.9,59.93,59.81,59.82,45500.0,59.9,59.93,59.81,59.82,45500.0
2015-03-10 14:25:00,59.83,59.91,59.81,59.82,14300.0,59.83,59.91,59.81,59.82,14300.0
2015-03-10 14:30:00,59.82,59.89,59.78,59.84,13600.0,59.82,59.89,59.78,59.84,13600.0
2015-03-10 14:35:00,59.82,59.85,59.72,59.78,16300.0,59.82,59.85,59.72,59.78,16300.0
2015-03-10 14:40:00,59.79,59.79,59.57,59.58,36700.0,59.79,59.79,59.57,59.58,36700.0
2015-03-10 14:45:00,59.59,59.76,59.59,59.67,15500.0,59.59,59.76,59.59,59.67,15500.0
2015-03-10 14:50:00,59.68,59.78,59.68,59.73,9100.0,59.68,59.78,59.68,59.73,9100.0
2015-03-10 14:55:00,59.72,59.72,59.65,59.69,15200.0,59.72,59.72,59.65,59.69,15200.0
2015-03-10 15:00:00,59.69,59.83,59.67,59.76,33600.0,59.69,59.83,59.67,59.76,33600.0
2015-03-10 15:05:00,59.75,59.84,59.74,59.83,11600.0,59.75,59.84,59.74,59.83,11600.0
2015-03-10 15:10:00,59.83,59.92,59.77,59.92,30400.0,59.83,59.92,59.77,59.92,30400.0
2015-03-10 15:15:00,59.92,60.08,59.89,60.07,26600.0,59.92,60.08,59.89,60.07,26600.0
2015-03-10 15:20:00,60.07,60.14,60.05,60.11,31400.0,60.07,60.14,60.05,60.11,31400.0
2015-03-10 15:25:00,60.09,60.15,59.94,59.97,25300.0,60.09,60.15,59.94,59.97,25300.0
2015-03-10 15:30:00,59.97,59.99,59.78,59.78,41300.0,59.97,59.99,59.78,59.78,41300.0
2015-03-10 15:35:00,59.79,59.94,59.79,59.92,39300.0,59.79,59.94,59.79,59.92,39300.0
2015-03-10 15:40:00,59.93,60.08,59.92,60.01,26400.0,59.93,60.08,59.92,60.01,26400.0
2015-03-10 15:45:00,60.01,60.05,59.94,60.03,33700.0,60.01,60.05,59.94,60.03,33700.0
2015-03-10 15:50:00,60.02,60.02,59.9,59.93,29200.0,60.02,60.02,59.9,59.93,29200.0
2015-03-10 15:55:00,59.92,59.98,59.86,59.86,92800.0,59.92,59.98,59.86,59.86,92800.0
2015-03-11 09:30:00,60.14,60.25,59.9,60.13,31900.0,60.14,60.25,59.9,60.13,31900.0
2015-03-11 09:35:00,59.94,60.15,59.94,60.04,12000.0,59.94,60.15,59.94,60.04,12000.0
2015-03-11 09:40:00,60.05,60.22,59.8,60.11,57700.0,60.05,60.22,59.8,60.11,57700.0
2015-03-11 09:45:00,60.11,60.2,60.0,60.1,63300.0,60.11,60.2,60.0,60.1,63300.0
2015-03-11 09:50:00,60.12,60.13,59.82,59.96,22000.0,60.12,60.13,59.82,59.96,22000.0
2015-03-11 09:55:00,59.9,60.11,59.9,60.0,47700.0,59.9,60.11,59.9,60.0,47700.0
2015-03-11 10:00:00,59.99,60.19,59.96,60.04,30200.0,59.99,60.19,59.96,60.04,30200.0
2015-03-11 10:05:00,60.07,60.23,60.07,60.2,12100.0,60.07,60.23,60.07,60.2,12100.0
2015-03-11 10:10:00,60.18,60.2,60.07,60.19,14300.0,60.18,60.2,60.07,60.19,14300.0
2015-03-11 10:15:00,60.17,60.24,60.13,60.21,29900.0,60.17,60.24,60.13,60.21,29900.0
2015-03-11 10:20:00,60.19,60.27,60.15,60.27,19000.0,60.19,60.27,60.15,60.27,19000.0
2015-03-11 10:25:00,60.25,60.33,60.21,60.33,9200.0,60.25,60.33,60.21,60.33,9200.0
2015-03-11 10:30:00,60.31,60.31,59.87,59.87,34800.0,60.31,60.31,59.87,59.87,34800.0
2015-03-11 10:35:00,59.89,59.98,59.84,59.85,7000.0,59.89,59.98,59.84,59.85,7000.0
2015-03-11 10:40:00,59.89,59.97,59.38,59.6,43400.0,59.89,59.97,59.38,59.6,43400.0
2015-03-11 10:45:00,59.59,59.7,59.52,59.7,15900.0,59.59,59.7,59.52,59.7,15900.0
2015-03-11 10:50:00,59.67,59.84,59.58,59.83,12700.0,59.67,59.84,59.58,59.83,12700.0
2015-03-11 10:55:00,59.83,59.91,59.69,59.72,9600.0,59.83,59.91,59.69,59.72,9600.0
2015-03-11 11:00:00,59.7,59.82,59.7,59.77,14900.0,59.7,59.82,59.7,59.77,14900.0
2015-03-11 11:05:00,59.75,59.82,59.71,59.8,11000.0,59.75,59.82,59.71,59.8,11000.0
2015-03-11 11:10:00,59.81,59.84,59.74,59.8,12000.0,59.81,59.84,59.74,59.8,12000.0
2015-03-11 11:15:00,59.77,59.89,59.75,59.77,15100.0,59.77,59.89,59.75,59.77,15100.0
2015-03-11 11:20:00,59.78,59.86,59.71,59.76,5900.0,59.78,59.86,59.71,59.76,5900.0
2015-03-11 11:25:00,59.81,59.93,59.78,59.93,8000.0,59.81,59.93,59.78,59.93,8000.0
2015-03-11 11:30:00,59.95,59.98,59.85,59.93,12200.0,59.95,59.98,59.85,59.93,12200.0
2015-03-11 11:35:00,59.93,59.94,59.9,59.91,7400.0,59.93,59.94,59.9,59.91,7400.0
2015-03-11 11:40:00,59.95,60.02,59.74,59.74,13700.0,59.95,60.02,59.74,59.74,13700.0
2015-03-11 11:45:00,59.75,59.77,59.63,59.72,20000.0,59.75,59.77,59.63,59.72,20000.0
2015-03-11 11:50:00,59.7,59.7,59.53,59.66,23800.0,59.7,59.7,59.53,59.66,23800.0
2015-03-11 11:55:00,59.68,59.75,59.6,59.75,8400.0,59.68,59.75,59.6,59.75,8400.0
2015-03-11 12:00:00,59.74,59.8,59.71,59.73,12100.0,59.74,59.8,59.71,59.73,12100.0
2015-03-11 12:05:00,59.73,59.75,59.61,59.7,10800.0,59.73,59.75,59.61,59.7,10800.0
2015-03-11 12:10:00,59.7,59.82,59.67,59.81,21300.0,59.7,59.82,59.67,59.81,21300.0
2015-03-11 12:15:00,59.79,59.87,59.75,59.84,7000.0,59.79,59.87,59.75,59.84,7000.0
2015-03-11 12:20:00,59.81,59.86,59.78,59.79,7200.0,59.81,59.86,59.78,59.79,7200.0
2015-03-11 12:25:00,59.77,59.77,59.64,59.71,14700.0,59.77,59.77,59.64,59.71,14700.0
2015-03-11 12:30:00,59.73,59.77,59.68,59.75,6300.0,59.73,59.77,59.68,59.75,6300.0
2015-03-11 12:35:00,59.75,59.86,59.72,59.86,3500.0,59.75,59.86,59.72,59.86,3500.0
2015-03-11 12:40:00,59.87,59.94,59.82,59.92,5800.0,59.87,59.94,59.82,59.92,5800.0
2015-03-11 12:45:00,59.9,59.94,59.79,59.86,20600.0,59.9,59.94,59.79,59.86,20600.0
2015-03-11 12:50:00,59.86,59.93,59.85,59.87,9700.0,59.86,59.93,59.85,59.87,9700.0
2015-03-11 12:55:00,59.88,59.96,59.86,59.94,12100.0,59.88,59.96,59.86,59.94,12100.0
2015-03-11 13:00:00,59.93,59.97,59.83,59.87,10500.0,59.93,59.97,59.83,59.87,10500.0
2015-03-11 13:05:00,59.87,59.96,59.87,59.94,4800.0,59.87,59.96,59.87,59.94,4800.0
2015-03-11 13:10:00,59.94,59.95,59.86,59.89,16200.0,59.94,59.95,59.86,59.89,16200.0
2015-03-11 13:15:00,59.88,59.9,59.75,59.76,15800.0,59.88,59.9,59.75,59.76,15800.0
2015-03-11 13:20:00,59.78,59.79,59.67,59.73,15800.0,59.78,59.79,59.67,59.73,15800.0
2015-03-11 13:25:00,59.7,59.72,59.64,59.7,16800.0,59.7,59.72,59.64,59.7,16800.0
2015-03-11 13:30:00,59.73,59.73,59.53,59.57,14000.0,59.73,59.73,59.53,59.57,14000.0
2015-03-11 13:35:00,59.55,59.64,59.53,59.63,7600.0,59.55,59.64,59.53,59.63,7600.0
2015-03-11 13:40:00,59.63,59.66,59.55,59.57,13700.0,59.63,59.66,59.55,59.57,13700.0
2015-03-11 13:45:00,59.56,59.56,59.31,59.36,29500.0,59.56,59.56,59.31,59.36,29500.0
2015-03-11 13:50:00,59.36,59.45,59.33,59.42,15500.0,59.36,59.45,59.33,59.42,15500.0
2015-03-11 13:55:00,59.43,59.52,59.41,59.52,16900.0,59.43,59.52,59.41,59.52,16900.0
2015-03-11 14:00:00,59.48,59.55,59.4,59.51,15400.0,59.48,59.55,59.4,59.51,15400.0
2015-03-11 14:05:00,59.53,59.56,59.46,59.5,14200.0,59.53,59.56,59.46,59.5,14200.0
2015-03-11 14:10:00,59.49,59.55,59.46,59.48,23400.0,59.49,59.55,59.46,59.48,23400.0
2015-03-11 14:15:00,59.48,59.64,59.47,59.6,14200.0,59.48,59.64,59.47,59.6,14200.0
2015-03-11 14:20:00,59.59,59.6,59.48,59.53,14800.0,59.59,59.6,59.48,59.53,14800.0
2015-03-11 14:25:00,59.53,59.59,59.53,59.53,12500.0,59.53,59.59,59.53,59.53,12500.0
2015-03-11 14:30:00,59.53,59.54,59.47,59.5,14600.0,59.53,59.54,59.47,59.5,14600.0
2015-03-11 14:35:00,59.48,59.6,59.48,59.59,16700.0,59.48,59.6,59.48,59.59,16700.0
2015-03-11 14:40:00,59.58,59.58,59.46,59.54,15400.0,59.58,59.58,59.46,59.54,15400.0
2015-03-11 14:45:00,59.52,59.6,59.52,59.54,9200.0,59.52,59.6,59.52,59.54,9200.0
2015-03-11 14:50:00,59.54,59.64,59.54,59.64,13200.0,59.54,59.64,59.54,59.64,13200.0
2015-03-11 14:55:00,59.63,59.67,59.56,59.66,15600.0,59.63,59.67,59.56,59.66,15600.0
2015-03-11 15:00:00,59.64,59.66,59.52,59.53,12100.0,59.64,59.66,59.52,59.53,12100.0
2015-03-11 15:05:00,59.53,59.59,59.53,59.55,10200.0,59.53,59.59,59.53,59.55,10200.0
2015-03-11 15:10:00,59.54,59.55,59.52,59.53,9400.0,59.54,59.55,59.52,59.53,9400.0
2015-03-11 15:15:00,59.53,59.58,59.5,59.54,19200.0,59.53,59.58,59.5,59.54,19200.0
2015-03-11 15:20:00,59.56,59.56,59.43,59.45,19500.0,59.56,59.56,59.43,59.45,19500.0
2015-03-11 15:25:00,59.45,59.47,59.32,59.34,37100.0,59.45,59.47,59.32,59.34,37100.0
2015-03-11 15:30:00,59.35,59.43,59.27,59.42,34600.0,59.35,59.43,59.27,59.42,34600.0
2015-03-11 15:35:00,59.43,59.5,59.41,59.45,31200.0,59.43,59.5,59.41,59.45,31200.0
2015-03-11 15:40:00,59.45,59.45,59.35,59.45,52000.0,59.45,59.45,59.35,59.45,52000.0
2015-03-11 15:45:00,59.43,59.43,59.33,59.36,45300.0,59.43,59.43,59.33,59.36,45300.0
2015-03-11 15:50:00,59.36,59.39,59.27,59.33,60500.0,59.36,59.39,59.27,59.33,60500.0
2015-03-11 15:55:00,59.34,59.39,59.29,59.29,94600.0,59.34,59.39,59.29,59.29,94600.0
2015-03-12 09:30:00,59.48,60.11,59.39,60.01,54000.0,59.48,60.11,59.39,60.01,54000.0
2015-03-12 09:35:00,59.8,60.22,59.64,59.93,53600.0,59.8,60.22,59.64,59.93,53600.0
2015-03-12 09:40:00,60.02,60.09,59.59,59.87,85500.0,60.02,60.09,59.59,59.87,85500.0
2015-03-12 09:45:00,59.9,60.31,59.77,60.22,51400.0,59.9,60.31,59.77,60.22,51400.0
2015-03-12 09:50:00,60.26,60.42,60.18,60.35,31000.0,60.26,60.42,60.18,60.35,31000.0
2015-03-12 09:55:00,60.36,60.39,60.26,60.3,39300.0,60.36,60.39,60.26,60.3,39300.0
2015-03-12 10:00:00,60.26,60.46,60.24,60.43,36200.0,60.26,60.46,60.24,60.43,36200.0
2015-03-12 10:05:00,60.39,60.59,60.39,60.47,80800.0,60.39,60.59,60.39,60.47,80800.0
2015-03-12 10:10:00,60.51,60.67,60.44,60.67,20100.0,60.51,60.67,60.44,60.67,20100.0
2015-03-12 10:15:00,60.69,60.75,60.35,60.44,24800.0,60.69,60.75,60.35,60.44,24800.0
2015-03-12 10:20:00,60.41,60.67,60.41,60.48,28600.0,60.41,60.67,60.41,60.48,28600.0
2015-03-12 10:25:00,60.49,60.5,60.31,60.32,18100.0,60.49,60.5,60.31,60.32,18100.0
2015-03-12 10:30:00,60.34,60.5,60.28,60.47,19000.0,60.34,60.5,60.28,60.47,19000.0
2015-03-12 10:35:00,60.44,60.5,60.35,60.49,25500.0,60.44,60.5,60.35,60.49,25500.0
2015-03-12 10:40:00,60.48,60.5,60.3,60.32,9300.0,60.48,60.5,60.3,60.32,9300.0
2015-03-12 10:45:00,60.33,60.33,60.18,60.25,13000.0,60.33,60.33,60.18,60.25,13000.0
2015-03-12 10:50:00,60.3,60.3,60.21,60.27,31800.0,60.3,60.3,60.21,60.27,31800.0
2015-03-12 10:55:00,60.29,60.3,60.14,60.14,23100.0,60.29,60.3,60.14,60.14,23100.0
2015-03-12 11:00:00,60.13,60.24,60.06,60.23,15900.0,60.13,60.24,60.06,60.23,15900.0
2015-03-12 11:05:00,60.25,60.3,60.22,60.25,9800.0,60.25,60.3,60.22,60.25,9800.0
2015-03-12 11:10:00,60.25,60.3,60.24,60.3,21200.0,60.25,60.3,60.24,60.3,21200.0
2015-03-12 11:15:00,60.31,60.49,60.31,60.45,17700.0,60.31,60.49,60.31,60.45,17700.0
2015-03-12 11:20:00,60.45,60.51,60.31,60.34,24900.0,60.45,60.51,60.31,60.34,24900.0
2015-03-12 11:25:00,60.34,60.41,60.27,60.31,25100.0,60.34,60.41,60.27,60.31,25100.0
2015-03-12 11:30:00,60.32,60.34,60.27,60.3,8000.0,60.32,60.34,60.27,60.3,8000.0
2015-03-12 11:35:00,60.32,60.33,60.25,60.33,13500.0,60.32,60.33,60.25,60.33,13500.0
2015-03-12 11:40:00,60.33,60.37,60.29,60.34,8300.0,60.33,60.37,60.29,60.34,8300.0
2015-03-12 11:45:00,60.36,60.37,60.21,60.21,12300.0,60.36,60.37,60.21,60.21,12300.0
2015-03-12 11:50:00,60.24,60.29,60.19,60.26,12400.0,60.24,60.29,60.19,60.26,12400.0
2015-03-12 11:55:00,60.25,60.32,60.2,60.31,12800.0,60.25,60.32,60.2,60.31,12800.0
2015-03-12 12:00:00,60.32,60.32,60.22,60.29,15400.0,60.32,60.32,60.22,60.29,15400.0
2015-03-12 12:05:00,60.26,60.26,60.07,60.11,52200.0,60.26,60.26,60.07,60.11,52200.0
2015-03-12 12:10:00,60.1,60.14,60.06,60.08,22500.0,60.1,60.14,60.06,60.08,22500.0
2015-03-12 12:15:00,60.1,60.24,60.09,60.22,15000.0,60.1,60.24,60.09,60.22,15000.0
2015-03-12 12:20:00,60.19,60.26,60.15,60.23,13700.0,60.19,60.26,60.15,60.23,13700.0
2015-03-12 12:25:00,60.22,60.23,60.14,60.17,15000.0,60.22,60.23,60.14,60.17,15000.0
2015-03-12 12:30:00,60.17,60.23,60.09,60.23,12800.0,60.17,60.23,60.09,60.23,12800.0
2015-03-12 12:35:00,60.22,60.22,60.11,60.15,18100.0,60.22,60.22,60.11,60.15,18100.0
2015-03-12 12:40:00,60.15,60.16,60.03,60.05,49000.0,60.15,60.16,60.03,60.05,49000.0
2015-03-12 12:45:00,60.07,60.17,60.04,60.16,21900.0,60.07,60.17,60.04,60.16,21900.0
2015-03-12 12:50:00,60.16,60.31,60.15,60.31,16100.0,60.16,60.31,60.15,60.31,16100.0
2015-03-12 12:55:00,60.33,60.35,60.27,60.28,7700.0,60.33,60.35,60.27,60.28,7700.0
2015-03-12 13:00:00,60.28,60.33,60.24,60.3,9900.0,60.28,60.33,60.24,60.3,9900.0
2015-03-12 13:05:00,60.31,60.36,60.25,60.35,10800.0,60.31,60.36,60.25,60.35,10800.0
2015-03-12 13:10:00,60.37,60.39,60.27,60.28,13800.0,60.37,60.39,60.27,60.28,13800.0
2015-03-12 13:15:00,60.28,60.35,60.28,60.34,7300.0,60.28,60.35,60.28,60.34,7300.0
2015-03-12 13:20:00,60.36,60.37,60.31,60.32,9500.0,60.36,60.37,60.31,60.32,9500.0
2015-03-12 13:25:00,60.32,60.36,60.22,60.23,6100.0,60.32,60.36,60.22,60.23,6100.0
2015-03-12 13:30:00,60.22,60.25,60.14,60.25,10400.0,60.22,60.25,60.14,60.25,10400.0
2015-03-12 13:35:00,60.26,60.28,60.22,60.23,9000.0,60.26,60.28,60.22,60.23,9000.0
2015-03-12 13:40:00,60.21,60.28,60.2,60.24,10500.0,60.21,60.28,60.2,60.24,10500.0
2015-03-12 13:45:00,60.25,60.26,60.21,60.25,8900.0,60.25,60.26,60.21,60.25,8900.0
2015-03-12 13:50:00,60.24,60.31,60.23,60.28,14000.0,60.24,60.31,60.23,60.28,14000.0
2015-03-12 13:55:00,60.28,60.33,60.18,60.23,8100.0,60.28,60.33,60.18,60.23,8100.0
2015-03-12 14:00:00,60.21,60.23,60.16,60.22,13700.0,60.21,60.23,60.16,60.22,13700.0
2015-03-12 14:05:00,60.23,60.29,60.14,60.19,10000.0,60.23,60.29,60.14,60.19,10000.0
2015-03-12 14:10:00,60.21,60.27,60.18,60.26,7000.0,60.21,60.27,60.18,60.26,7000.0
2015-03-12 14:15:00,60.25,60.27,60.2,60.22,8300.0,60.25,60.27,60.2,60.22,8300.0
2015-03-12 14:20:00,60.21,60.26,60.16,60.19,9200.0,60.21,60.26,60.16,60.19,9200.0
2015-03-12 14:25:00,60.19,60.2,60.12,60.15,10800.0,60.19,60.2,60.12,60.15,10800.0
2015-03-12 14:30:00,60.17,60.2,60.11,60.13,10300.0,60.17,60.2,60.11,60.13,10300.0
2015-03-12 14:35:00,60.11,60.14,60.09,60.14,10700.0,60.11,60.14,60.09,60.14,10700.0
2015-03-12 14:40:00,60.14,60.14,60.08,60.12,16600.0,60.14,60.14,60.08,60.12,16600.0
2015-03-12 14:45:00,60.13,60.19,60.11,60.15,14300.0,60.13,60.19,60.11,60.15,14300.0
2015-03-12 14:50:00,60.15,60.18,60.11,60.15,10300.0,60.15,60.18,60.11,60.15,10300.0
2015-03-12 14:55:00,60.15,60.33,60.15,60.33,16300.0,60.15,60.33,60.15,60.33,16300.0
2015-03-12 15:00:00,60.33,60.42,60.32,60.4,22200.0,60.33,60.42,60.32,60.4,22200.0
2015-03-12 15:05:00,60.4,60.48,60.4,60.47,21000.0,60.4,60.48,60.4,60.47,21000.0
2015-03-12 15:10:00,60.47,60.48,60.38,60.38,20000.0,60.47,60.48,60.38,60.38,20000.0
2015-03-12 15:15:00,60.37,60.45,60.36,60.45,18600.0,60.37,60.45,60.36,60.45,18600.0
2015-03-12 15:20:00,60.45,60.46,60.41,60.42,15900.0,60.45,60.46,60.41,60.42,15900.0
2015-03-12 15:25:00,60.42,60.47,60.42,60.45,23700.0,60.42,60.47,60.42,60.45,23700.0
2015-03-12 15:30:00,60.44,60.48,60.34,60.36,27100.0,60.44,60.48,60.34,60.36,27100.0
2015-03-12 15:35:00,60.36,60.5,60.36,60.48,35400.0,60.36,60.5,60.36,60.48,35400.0
2015-03-12 15:40:00,60.48,60.55,60.41,60.55,36500.0,60.48,60.55,60.41,60.55,36500.0
2015-03-12 15:45:00,60.55,60.63,60.51,60.61,41900.0,60.55,60.63,60.51,60.61,41900.0
2015-03-12 15:50:00,60.62,60.68,60.61,60.62,48400.0,60.62,60.68,60.61,60.62,48400.0
2015-03-12 15:55:00,60.62,60.63,60.52,60.6,111000.0,60.62,60.63,60.52,60.6,111000.0
2015-03-13 09:30:00,60.22,60.4,59.91,60.24,50900.0,60.22,60.4,59.91,60.24,50900.0
2015-03-13 09:35:00,60.2,60.38,60.01,60.01,53400.0,60.2,60.38,60.01,60.01,53400.0
2015-03-13 09:40:00,60.05,60.22,59.9,60.07,60500.0,60.05,60.22,59.9,60.07,60500.0
2015-03-13 09:45:00,60.04,60.24,60.04,60.21,11200.0,60.04,60.24,60.04,60.21,11200.0
2015-03-13 09:50:00,60.21,60.27,60.07,60.13,14100.0,60.21,60.27,60.07,60.13,14100.0
2015-03-13 09:55:00,60.17,60.29,60.13,60.15,35000.0,60.17,60.29,60.13,60.15,35000.0
2015-03-13 10:00:00,60.15,60.24,60.09,60.12,29500.0,60.15,60.24,60.09,60.12,29500.0
2015-03-13 10:05:00,60.12,60.22,60.05,60.05,22000.0,60.12,60.22,60.05,60.05,22000.0
2015-03-13 10:10:00,60.03,60.09,59.98,60.05,17500.0,60.03,60.09,59.98,60.05,17500.0
2015-03-13 10:15:00,60.04,60.16,60.01,60.07,13300.0,60.04,60.16,60.01,60.07,13300.0
2015-03-13 10:20:00,60.02,60.08,59.82,59.93,15700.0,60.02,60.08,59.82,59.93,15700.0
2015-03-13 10:25:00,59.95,59.95,59.77,59.83,9300.0,59.95,59.95,59.77,59.83,9300.0
2015-03-13 10:30:00,59.81,59.92,59.78,59.89,24300.0,59.81,59.92,59.78,59.89,24300.0
2015-03-13 10:35:00,59.9,60.12,59.86,60.12,12500.0,59.9,60.12,59.86,60.12,12500.0
2015-03-13 10:40:00,60.09,60.15,60.03,60.04,17800.0,60.09,60.15,60.03,60.04,17800.0
2015-03-13 10:45:00,60.06,60.22,60.04,60.13,11900.0,60.06,60.22,60.04,60.13,11900.0
2015-03-13 10:50:00,60.09,60.11,59.79,59.85,31100.0,60.09,60.11,59.79,59.85,31100.0
2015-03-13 10:55:00,59.84,59.95,59.79,59.83,21700.0,59.84,59.95,59.79,59.83,21700.0
2015-03-13 11:00:00,59.81,59.97,59.76,59.94,29200.0,59.81,59.97,59.76,59.94,29200.0
2015-03-13 11:05:00,59.96,59.96,59.8,59.87,14000.0,59.96,59.96,59.8,59.87,14000.0
2015-03-13 11:10:00,59.88,60.11,59.86,60.11,26600.0,59.88,60.11,59.86,60.11,26600.0
2015-03-13 11:15:00,60.1,60.13,59.99,60.02,14800.0,60.1,60.13,59.99,60.02,14800.0
2015-03-13 11:20:00,60.02,60.12,59.98,60.12,8500.0,60.02,60.12,59.98,60.12,8500.0
2015-03-13 11:25:00,60.08,60.1,59.94,59.96,13100.0,60.08,60.1,59.94,59.96,13100.0
2015-03-13 11:30:00,59.95,60.05,59.94,60.01,16100.0,59.95,60.05,59.94,60.01,16100.0
2015-03-13 11:35:00,60.0,60.08,59.98,60.07,11300.0,60.0,60.08,59.98,60.07,11300.0
2015-03-13 11:40:00,60.1,60.1,60.02,60.03,5200.0,60.1,60.1,60.02,60.03,5200.0
2015-03-13 11:45:00,60.05,60.08,59.94,60.05,21100.0,60.05,60.08,59.94,60.05,21100.0
2015-03-13 11:50:00,60.09,60.12,60.03,60.1,8900.0,60.09,60.12,60.03,60.1,8900.0
2015-03-13 11:55:00,60.11,60.22,60.06,60.22,7800.0,60.11,60.22,60.06,60.22,7800.0
2015-03-13 12:00:00,60.2,60.2,59.97,60.01,20600.0,60.2,60.2,59.97,60.01,20600.0
2015-03-13 12:05:00,60.05,60.11,59.96,60.05,14000.0,60.05,60.11,59.96,60.05,14000.0
2015-03-13 12:10:00,60.02,60.04,59.97,59.98,9900.0,60.02,60.04,59.97,59.98,9900.0
2015-03-13 12:15:00,59.94,59.97,59.84,59.92,13500.0,59.94,59.97,59.84,59.92,13500.0
2015-03-13 12:20:00,59.93,59.97,59.86,59.95,8700.0,59.93,59.97,59.86,59.95,8700.0
2015-03-13 12:25:00,59.9,59.97,59.83,59.86,11200.0,59.9,59.97,59.83,59.86,11200.0
2015-03-13 12:30:00,59.94,60.0,59.9,59.96,8000.0,59.94,60.0,59.9,59.96,8000.0
2015-03-13 12:35:00,59.95,60.13,59.95,60.0,12200.0,59.95,60.13,59.95,60.0,12200.0
2015-03-13 12:40:00,60.0,60.03,59.96,60.01,5600.0,60.0,60.03,59.96,60.01,5600.0
2015-03-13 12:45:00,60.01,60.13,59.97,60.1,8300.0,60.01,60.13,59.97,60.1,8300.0
2015-03-13 12:50:00,60.11,60.16,60.07,60.16,10000.0,60.11,60.16,60.07,60.16,10000.0
2015-03-13 12:55:00,60.16,60.35,60.14,60.34,22700.0,60.16,60.35,60.14,60.34,22700.0
2015-03-13 13:00:00,60.31,60.44,60.29,60.41,10400.0,60.31,60.44,60.29,60.41,10400.0
2015-03-13 13:05:00,60.45,60.49,60.36,60.39,24900.0,60.45,60.49,60.36,60.39,24900.0
2015-03-13 13:10:00,60.4,60.43,60.3,60.37,7000.0,60.4,60.43,60.3,60.37,7000.0
2015-03-13 13:15:00,60.35,60.35,60.25,60.28,11100.0,60.35,60.35,60.25,60.28,11100.0
2015-03-13 13:20:00,60.28,60.36,60.25,60.3,6800.0,60.28,60.36,60.25,60.3,6800.0
2015-03-13 13:25:00,60.31,60.31,60.21,60.22,8300.0,60.31,60.31,60.21,60.22,8300.0
2015-03-13 13:30:00,60.21,60.29,60.2,60.23,10200.0,60.21,60.29,60.2,60.23,10200.0
2015-03-13 13:35:00,60.23,60.37,60.22,60.37,8800.0,60.23,60.37,60.22,60.37,8800.0
2015-03-13 13:40:00,60.36,60.44,60.33,60.34,7900.0,60.36,60.44,60.33,60.34,7900.0
2015-03-13 13:45:00,60.33,60.42,60.25,60.39,6300.0,60.33,60.42,60.25,60.39,6300.0
2015-03-13 13:50:00,60.41,60.48,60.41,60.44,9000.0,60.41,60.48,60.41,60.44,9000.0
2015-03-13 13:55:00,60.43,60.5,60.42,60.5,10500.0,60.43,60.5,60.42,60.5,10500.0
2015-03-13 14:00:00,60.47,60.49,60.41,60.48,7700.0,60.47,60.49,60.41,60.48,7700.0
2015-03-13 14:05:00,60.48,60.57,60.47,60.52,14800.0,60.48,60.57,60.47,60.52,14800.0
2015-03-13 14:10:00,60.52,60.54,60.42,60.46,11700.0,60.52,60.54,60.42,60.46,11700.0
2015-03-13 14:15:00,60.5,60.59,60.5,60.52,10100.0,60.5,60.59,60.5,60.52,10100.0
2015-03-13 14:20:00,60.51,60.52,60.42,60.45,10000.0,60.51,60.52,60.42,60.45,10000.0
2015-03-13 14:25:00,60.45,60.5,60.41,60.49,9700.0,60.45,60.5,60.41,60.49,9700.0
2015-03-13 14:30:00,60.47,60.5,60.4,60.4,13000.0,60.47,60.5,60.4,60.4,13000.0
2015-03-13 14:35:00,60.4,60.45,60.38,60.38,12500.0,60.4,60.45,60.38,60.38,12500.0
2015-03-13 14:40:00,60.37,60.38,60.29,60.35,15900.0,60.37,60.38,60.29,60.35,15900.0
2015-03-13 14:45:00,60.35,60.45,60.34,60.34,8900.0,60.35,60.45,60.34,60.34,8900.0
2015-03-13 14:50:00,60.37,60.4,60.3,60.31,8200.0,60.37,60.4,60.3,60.31,8200.0
2015-03-13 14:55:00,60.32,60.48,60.3,60.41,15600.0,60.32,60.48,60.3,60.41,15600.0
2015-03-13 15:00:00,60.44,60.46,60.36,60.36,9300.0,60.44,60.46,60.36,60.36,9300.0
2015-03-13 15:05:00,60.37,60.4,60.35,60.39,6200.0,60.37,60.4,60.35,60.39,6200.0
2015-03-13 15:10:00,60.4,60.4,60.33,60.38,9100.0,60.4,60.4,60.33,60.38,9100.0
2015-03-13 15:15:00,60.37,60.53,60.32,60.38,21300.0,60.37,60.53,60.32,60.38,21300.0
2015-03-13 15:20:00,60.36,60.48,60.34,60.45,5600.0,60.36,60.48,60.34,60.45,5600.0
2015-03-13 15:25:00,60.42,60.48,60.38,60.48,8300.0,60.42,60.48,60.38,60.48,8300.0
2015-03-13 15:30:00,60.45,60.47,60.4,60.4,14400.0,60.45,60.47,60.4,60.4,14400.0
2015-03-13 15:35:00,60.41,60.5,60.39,60.46,11500.0,60.41,60.5,60.39,60.46,11500.0
2015-03-13 15:40:00,60.47,60.67,60.45,60.5,26300.0,60.47,60.67,60.45,60.5,26300.0
2015-03-13 15:45:00,60.51,60.56,60.48,60.49,16000.0,60.51,60.56,60.48,60.49,16000.0
2015-03-13 15:50:00,60.51,60.66,60.51,60.63,43800.0,60.51,60.66,60.51,60.63,43800.0
2015-03-13 15:55:00,60.65,60.78,60.58,60.6,103300.0,60.65,60.78,60.58,60.6,103300.0
2015-03-16 09:30:00,60.27,60.98,60.27,60.85,84400.0,60.27,60.98,60.27,60.85,84400.0
2015-03-16 09:35:00,60.83,60.87,60.1,60.14,27500.0,60.83,60.87,60.1,60.14,27500.0
2015-03-16 09:40:00,60.2,60.2,59.88,59.94,36500.0,60.2,60.2,59.88,59.94,36500.0
2015-03-16 09:45:00,60.06,60.17,59.92,60.01,14800.0,60.06,60.17,59.92,60.01,14800.0
2015-03-16 09:50:00,60.03,60.25,60.02,60.09,12500.0,60.03,60.25,60.02,60.09,12500.0
2015-03-16 09:55:00,60.09,60.09,59.8,59.94,24000.0,60.09,60.09,59.8,59.94,24000.0
2015-03-16 10:00:00,59.91,60.02,59.85,60.01,20000.0,59.91,60.02,59.85,60.01,20000.0
2015-03-16 10:05:00,60.01,60.07,59.73,59.75,31800.0,60.01,60.07,59.73,59.75,31800.0
2015-03-16 10:10:00,59.73,59.84,59.58,59.61,32900.0,59.73,59.84,59.58,59.61,32900.0
2015-03-16 10:15:00,59.62,59.69,59.56,59.63,20200.0,59.62,59.69,59.56,59.63,20200.0
2015-03-16 10:20:00,59.62,59.62,59.51,59.6,22300.0,59.62,59.62,59.51,59.6,22300.0
2015-03-16 10:25:00,59.62,59.72,59.6,59.65,23400.0,59.62,59.72,59.6,59.65,23400.0
2015-03-16 10:30:00,59.68,59.68,59.56,59.57,22300.0,59.68,59.68,59.56,59.57,22300.0
2015-03-16 10:35:00,59.57,59.74,59.54,59.66,13900.0,59.57,59.74,59.54,59.66,13900.0
2015-03-16 10:40:00,59.66,59.73,59.65,59.71,9900.0,59.66,59.73,59.65,59.71,9900.0
2015-03-16 10:45:00,59.71,59.8,59.71,59.76,16700.0,59.71,59.8,59.71,59.76,16700.0
2015-03-16 10:50:00,59.76,59.89,59.73,59.86,19400.0,59.76,59.89,59.73,59.86,19400.0
2015-03-16 10:55:00,59.85,59.9,59.74,59.81,10500.0,59.85,59.9,59.74,59.81,10500.0
2015-03-16 11:00:00,59.79,59.87,59.76,59.82,19500.0,59.79,59.87,59.76,59.82,19500.0
2015-03-16 11:05:00,59.83,59.87,59.78,59.79,13200.0,59.83,59.87,59.78,59.79,13200.0
2015-03-16 11:10:00,59.78,59.89,59.78,59.83,9800.0,59.78,59.89,59.78,59.83,9800.0
2015-03-16 11:15:00,59.86,59.88,59.71,59.71,12000.0,59.86,59.88,59.71,59.71,12000.0
2015-03-16 11:20:00,59.7,59.75,59.64,59.68,13800.0,59.7,59.75,59.64,59.68,13800.0
2015-03-16 11:25:00,59.69,59.7,59.54,59.56,11300.0,59.69,59.7,59.54,59.56,11300.0
2015-03-16 11:30:00,59.57,59.6,59.47,59.52,31300.0,59.57,59.6,59.47,59.52,31300.0
2015-03-16 11:35:00,59.52,59.55,59.43,59.45,34400.0,59.52,59.55,59.43,59.45,34400.0
2015-03-16 11:40:00,59.47,59.64,59.46,59.56,40400.0,59.47,59.64,59.46,59.56,40400.0
2015-03-16 11:45:00,59.58,59.61,59.52,59.52,10900.0,59.58,59.61,59.52,59.52,10900.0
2015-03-16 11:50:00,59.52,59.59,59.26,59.29,33200.0,59.52,59.59,59.26,59.29,33200.0
2015-03-16 11:55:00,59.3,59.41,59.29,59.41,18900.0,59.3,59.41,59.29,59.41,18900.0
2015-03-16 12:00:00,59.43,59.49,59.42,59.48,6800.0,59.43,59.49,59.42,59.48,6800.0
2015-03-16 12:05:00,59.47,59.55,59.45,59.51,10300.0,59.47,59.55,59.45,59.51,10300.0
2015-03-16 12:10:00,59.51,59.51,59.29,59.29,16600.0,59.51,59.51,59.29,59.29,16600.0
2015-03-16 12:15:00,59.31,59.35,59.26,59.34,14100.0,59.31,59.35,59.26,59.34,14100.0
2015-03-16 12:20:00,59.34,59.44,59.33,59.37,7900.0,59.34,59.44,59.33,59.37,7900.0
2015-03-16 12:25:00,59.36,59.41,59.34,59.38,10500.0,59.36,59.41,59.34,59.38,10500.0
2015-03-16 12:30:00,59.37,59.37,59.26,59.27,16900.0,59.37,59.37,59.26,59.27,16900.0
2015-03-16 12:35:00,59.29,59.46,59.27,59.35,14100.0,59.29,59.46,59.27,59.35,14100.0
2015-03-16 12:40:00,59.37,59.5,59.33,59.38,37500.0,59.37,59.5,59.33,59.38,37500.0
2015-03-16 12:45:00,59.41,59.5,59.37,59.46,45700.0,59.41,59.5,59.37,59.46,45700.0
2015-03-16 12:50:00,59.46,59.53,59.38,59.42,24100.0,59.46,59.53,59.38,59.42,24100.0
2015-03-16 12:55:00,59.43,59.45,59.36,59.44,19300.0,59.43,59.45,59.36,59.44,19300.0
2015-03-16 13:00:00,59.41,59.42,59.35,59.38,11000.0,59.41,59.42,59.35,59.38,11000.0
2015-03-16 13:05:00,59.39,59.41,59.33,59.33,22400.0,59.39,59.41,59.33,59.33,22400.0
2015-03-16 13:10:00,59.32,59.39,59.31,59.35,32200.0,59.32,59.39,59.31,59.35,32200.0
2015-03-16 13:15:00,59.35,59.37,59.23,59.26,58300.0,59.35,59.37,59.23,59.26,58300.0
2015-03-16 13:20:00,59.25,59.3,59.22,59.29,18000.0,59.25,59.3,59.22,59.29,18000.0
2015-03-16 13:25:00,59.29,59.3,59.13,59.18,23100.0,59.29,59.3,59.13,59.18,23100.0
2015-03-16 13:30:00,59.19,59.38,59.19,59.24,18600.0,59.19,59.38,59.19,59.24,18600.0
2015-03-16 13:35:00,59.24,59.33,59.24,59.27,21000.0,59.24,59.33,59.24,59.27,21000.0
2015-03-16 13:40:00,59.3,59.57,59.3,59.57,24300.0,59.3,59.57,59.3,59.57,24300.0
2015-03-16 13:45:00,59.57,59.57,59.4,59.44,22700.0,59.57,59.57,59.4,59.44,22700.0
2015-03-16 13:50:00,59.48,59.51,59.4,59.43,6700.0,59.48,59.51,59.4,59.43,6700.0
2015-03-16 13:55:00,59.45,59.53,59.45,59.51,12500.0,59.45,59.53,59.45,59.51,12500.0
2015-03-16 14:00:00,59.52,59.63,59.5,59.63,9200.0,59.52,59.63,59.5,59.63,9200.0
2015-03-16 14:05:00,59.63,59.76,59.59,59.76,13900.0,59.63,59.76,59.59,59.76,13900.0
2015-03-16 14:10:00,59.75,59.79,59.69,59.78,6800.0,59.75,59.79,59.69,59.78,6800.0
2015-03-16 14:15:00,59.79,59.83,59.69,59.71,20100.0,59.79,59.83,59.69,59.71,20100.0
2015-03-16 14:20:00,59.73,59.81,59.73,59.8,7400.0,59.73,59.81,59.73,59.8,7400.0
2015-03-16 14:25:00,59.81,59.91,59.81,59.87,17400.0,59.81,59.91,59.81,59.87,17400.0
2015-03-16 14:30:00,59.85,59.97,59.81,59.93,15600.0,59.85,59.97,59.81,59.93,15600.0
2015-03-16 14:35:00,59.93,59.93,59.88,59.9,6700.0,59.93,59.93,59.88,59.9,6700.0
2015-03-16 14:40:00,59.9,60.11,59.9,60.06,25000.0,59.9,60.11,59.9,60.06,25000.0
2015-03-16 14:45:00,60.05,60.12,60.04,60.12,10700.0,60.05,60.12,60.04,60.12,10700.0
2015-03-16 14:50:00,60.15,60.15,60.01,60.05,12900.0,60.15,60.15,60.01,60.05,12900.0
2015-03-16 14:55:00,60.06,60.08,60.01,60.01,21900.0,60.06,60.08,60.01,60.01,21900.0
2015-03-16 15:00:00,60.02,60.14,60.02,60.12,10800.0,60.02,60.14,60.02,60.12,10800.0
2015-03-16 15:05:00,60.12,60.13,60.09,60.1,9400.0,60.12,60.13,60.09,60.1,9400.0
2015-03-16 15:10:00,60.09,60.1,59.98,59.98,14500.0,60.09,60.1,59.98,59.98,14500.0
2015-03-16 15:15:00,59.98,59.98,59.92,59.94,8600.0,59.98,59.98,59.92,59.94,8600.0
2015-03-16 15:20:00,59.95,59.96,59.92,59.92,12600.0,59.95,59.96,59.92,59.92,12600.0
2015-03-16 15:25:00,59.93,59.94,59.89,59.93,23200.0,59.93,59.94,59.89,59.93,23200.0
2015-03-16 15:30:00,59.96,60.08,59.94,60.07,26300.0,59.96,60.08,59.94,60.07,26300.0
2015-03-16 15:35:00,60.06,60.13,60.04,60.08,11900.0,60.06,60.13,60.04,60.08,11900.0
2015-03-16 15:40:00,60.07,60.07,60.02,60.02,18700.0,60.07,60.07,60.02,60.02,18700.0
2015-03-16 15:45:00,60.04,60.12,60.04,60.08,28900.0,60.04,60.12,60.04,60.08,28900.0
2015-03-16 15:50:00,60.09,60.13,60.06,60.09,40300.0,60.09,60.13,60.06,60.09,40300.0
2015-03-16 15:55:00,60.09,60.23,60.08,60.22,92600.0,60.09,60.23,60.08,60.22,92600.0
2015-03-17 09:30:00,59.89,60.41,59.7,60.23,71600.0,59.89,60.41,59.7,60.23,71600.0
2015-03-17 09:35:00,60.18,60.7,60.1,60.47,65500.0,60.18,60.7,60.1,60.47,65500.0
2015-03-17 09:40:00,60.53,60.62,60.33,60.53,71500.0,60.53,60.62,60.33,60.53,71500.0
2015-03-17 09:45:00,60.53,60.61,60.4,60.46,25800.0,60.53,60.61,60.4,60.46,25800.0
2015-03-17 09:50:00,60.44,60.44,60.24,60.24,18500.0,60.44,60.44,60.24,60.24,18500.0
2015-03-17 09:55:00,60.28,60.67,60.23,60.64,49500.0,60.28,60.67,60.23,60.64,49500.0
2015-03-17 10:00:00,60.6,60.65,60.5,60.62,9200.0,60.6,60.65,60.5,60.62,9200.0
2015-03-17 10:05:00,60.62,60.69,60.6,60.6,11600.0,60.62,60.69,60.6,60.6,11600.0
2015-03-17 10:10:00,60.59,60.59,60.3,60.3,15200.0,60.59,60.59,60.3,60.3,15200.0
2015-03-17 10:15:00,60.26,60.37,60.26,60.37,29100.0,60.26,60.37,60.26,60.37,29100.0
2015-03-17 10:20:00,60.39,60.41,60.11,60.19,24900.0,60.39,60.41,60.11,60.19,24900.0
2015-03-17 10:25:00,60.18,60.27,60.06,60.14,8600.0,60.18,60.27,60.06,60.14,8600.0
2015-03-17 10:30:00,60.15,60.16,59.98,60.0,10100.0,60.15,60.16,59.98,60.0,10100.0
2015-03-17 10:35:00,60.0,60.1,59.92,60.1,6800.0,60.0,60.1,59.92,60.1,6800.0
2015-03-17 10:40:00,60.07,60.07,59.93,59.94,7200.0,60.07,60.07,59.93,59.94,7200.0
2015-03-17 10:45:00,59.96,60.4,59.94,60.38,36700.0,59.96,60.4,59.94,60.38,36700.0
2015-03-17 10:50:00,60.35,60.88,60.26,60.32,202100.0,60.35,60.88,60.26,60.32,202100.0
2015-03-17 10:55:00,60.3,60.39,60.14,60.35,53000.0,60.3,60.39,60.14,60.35,53000.0
2015-03-17 11:00:00,60.34,60.4,60.24,60.26,14800.0,60.34,60.4,60.24,60.26,14800.0
2015-03-17 11:05:00,60.26,60.49,60.26,60.48,16800.0,60.26,60.49,60.26,60.48,16800.0
2015-03-17 11:10:00,60.5,60.66,60.5,60.66,20600.0,60.5,60.66,60.5,60.66,20600.0
2015-03-17 11:15:00,60.65,60.71,60.37,60.41,24500.0,60.65,60.71,60.37,60.41,24500.0
2015-03-17 11:20:00,60.41,60.53,60.38,60.53,4700.0,60.41,60.53,60.38,60.53,4700.0
2015-03-17 11:25:00,60.54,60.7,60.48,60.7,13300.0,60.54,60.7,60.48,60.7,13300.0
2015-03-17 11:30:00,60.67,60.67,60.44,60.51,37600.0,60.67,60.67,60.44,60.51,37600.0
2015-03-17 11:35:00,60.49,60.59,60.47,60.55,4900.0,60.49,60.59,60.47,60.55,4900.0
2015-03-17 11:40:00,60.54,60.56,60.42,60.42,4100.0,60.54,60.56,60.42,60.42,4100.0
2015-03-17 11:45:00,60.44,60.44,60.3,60.3,9400.0,60.44,60.44,60.3,60.3,9400.0
2015-03-17 11:50:00,60.32,60.49,60.32,60.49,5200.0,60.32,60.49,60.32,60.49,5200.0
2015-03-17 11:55:00,60.55,60.7,60.52,60.7,18700.0,60.55,60.7,60.52,60.7,18700.0
2015-03-17 12:00:00,60.72,60.93,60.7,60.87,41500.0,60.72,60.93,60.7,60.87,41500.0
2015-03-17 12:05:00,60.89,60.99,60.88,60.97,26100.0,60.89,60.99,60.88,60.97,26100.0
2015-03-17 12:10:00,60.99,60.99,60.81,60.84,19700.0,60.99,60.99,60.81,60.84,19700.0
2015-03-17 12:15:00,60.86,60.99,60.83,60.94,21000.0,60.86,60.99,60.83,60.94,21000.0
2015-03-17 12:20:00,60.96,61.14,60.95,61.07,38800.0,60.96,61.14,60.95,61.07,38800.0
2015-03-17 12:25:00,61.07,61.11,61.0,61.06,18600.0,61.07,61.11,61.0,61.06,18600.0
2015-03-17 12:30:00,61.04,61.15,61.02,61.14,11400.0,61.04,61.15,61.02,61.14,11400.0
2015-03-17 12:35:00,61.15,61.26,61.1,61.22,23200.0,61.15,61.26,61.1,61.22,23200.0
2015-03-17 12:40:00,61.19,61.38,61.17,61.29,24700.0,61.19,61.38,61.17,61.29,24700.0
2015-03-17 12:45:00,61.27,61.27,61.23,61.25,13900.0,61.27,61.27,61.23,61.25,13900.0
2015-03-17 12:50:00,61.23,61.31,61.15,61.22,27600.0,61.23,61.31,61.15,61.22,27600.0
2015-03-17 12:55:00,61.22,61.24,61.1,61.22,27700.0,61.22,61.24,61.1,61.22,27700.0
2015-03-17 13:00:00,61.21,61.25,61.16,61.19,13300.0,61.21,61.25,61.16,61.19,13300.0
2015-03-17 13:05:00,61.19,61.19,60.98,61.01,42400.0,61.19,61.19,60.98,61.01,42400.0
2015-03-17 13:10:00,61.01,61.01,60.92,61.0,12900.0,61.01,61.01,60.92,61.0,12900.0
2015-03-17 13:15:00,61.0,61.03,60.91,60.97,17000.0,61.0,61.03,60.91,60.97,17000.0
2015-03-17 13:20:00,60.96,61.0,60.82,60.84,12800.0,60.96,61.0,60.82,60.84,12800.0
2015-03-17 13:25:00,60.85,60.97,60.81,60.93,9700.0,60.85,60.97,60.81,60.93,9700.0
2015-03-17 13:30:00,60.92,60.98,60.8,60.83,17700.0,60.92,60.98,60.8,60.83,17700.0
2015-03-17 13:35:00,60.84,60.97,60.84,60.94,12900.0,60.84,60.97,60.84,60.94,12900.0
2015-03-17 13:40:00,60.95,60.96,60.84,60.84,7900.0,60.95,60.96,60.84,60.84,7900.0
2015-03-17 13:45:00,60.83,60.87,60.64,60.69,29700.0,60.83,60.87,60.64,60.69,29700.0
2015-03-17 13:50:00,60.67,60.76,60.62,60.64,17600.0,60.67,60.76,60.62,60.64,17600.0
2015-03-17 13:55:00,60.62,60.8,60.6,60.75,19700.0,60.62,60.8,60.6,60.75,19700.0
2015-03-17 14:00:00,60.73,60.75,60.68,60.71,14000.0,60.73,60.75,60.68,60.71,14000.0
2015-03-17 14:05:00,60.71,60.71,60.51,60.54,22000.0,60.71,60.71,60.51,60.54,22000.0
2015-03-17 14:10:00,60.53,60.67,60.53,60.62,15300.0,60.53,60.67,60.53,60.62,15300.0
2015-03-17 14:15:00,60.61,60.79,60.61,60.78,7100.0,60.61,60.79,60.61,60.78,7100.0
2015-03-17 14:20:00,60.81,60.82,60.69,60.71,11600.0,60.81,60.82,60.69,60.71,11600.0
2015-03-17 14:25:00,60.71,60.77,60.59,60.69,14300.0,60.71,60.77,60.59,60.69,14300.0
2015-03-17 14:30:00,60.68,60.69,60.58,60.64,24200.0,60.68,60.69,60.58,60.64,24200.0
2015-03-17 14:35:00,60.67,60.69,60.53,60.59,13600.0,60.67,60.69,60.53,60.59,13600.0
2015-03-17 14:40:00,60.59,60.63,60.52,60.54,13300.0,60.59,60.63,60.52,60.54,13300.0
2015-03-17 14:45:00,60.54,60.57,60.47,60.56,20600.0,60.54,60.57,60.47,60.56,20600.0
2015-03-17 14:50:00,60.56,60.66,60.54,60.61,20500.0,60.56,60.66,60.54,60.61,20500.0
2015-03-17 14:55:00,60.62,60.67,60.54,60.64,41300.0,60.62,60.67,60.54,60.64,41300.0
2015-03-17 15:00:00,60.65,60.65,60.57,60.62,22400.0,60.65,60.65,60.57,60.62,22400.0
2015-03-17 15:05:00,60.63,60.88,60.63,60.88,25300.0,60.63,60.88,60.63,60.88,25300.0
2015-03-17 15:10:00,60.89,60.93,60.8,60.85,29300.0,60.89,60.93,60.8,60.85,29300.0
2015-03-17 15:15:00,60.84,60.84,60.73,60.79,16600.0,60.84,60.84,60.73,60.79,16600.0
2015-03-17 15:20:00,60.79,60.82,60.67,60.72,17900.0,60.79,60.82,60.67,60.72,17900.0
2015-03-17 15:25:00,60.71,60.71,60.57,60.64,26800.0,60.71,60.71,60.57,60.64,26800.0
2015-03-17 15:30:00,60.63,60.72,60.59,60.69,25200.0,60.63,60.72,60.59,60.69,25200.0
2015-03-17 15:35:00,60.7,60.73,60.58,60.58,29500.0,60.7,60.73,60.58,60.58,29500.0
2015-03-17 15:40:00,60.58,60.63,60.5,60.5,25300.0,60.58,60.63,60.5,60.5,25300.0
2015-03-17 15:45:00,60.51,60.64,60.51,60.51,37000.0,60.51,60.64,60.51,60.51,37000.0
2015-03-17 15:50:00,60.52,60.59,60.5,60.58,51500.0,60.52,60.59,60.5,60.58,51500.0
2015-03-17 15:55:00,60.57,60.58,60.4,60.49,112500.0,60.57,60.58,60.4,60.49,112500.0
2015-03-18 09:30:00,60.08,60.25,59.85,60.03,76500.0,60.08,60.25,59.85,60.03,76500.0
2015-03-18 09:35:00,59.97,60.32,59.9,60.29,70000.0,59.97,60.32,59.9,60.29,70000.0
2015-03-18 09:40:00,60.26,60.47,60.13,60.29,57700.0,60.26,60.47,60.13,60.29,57700.0
2015-03-18 09:45:00,60.3,60.48,60.24,60.32,32500.0,60.3,60.48,60.24,60.32,32500.0
2015-03-18 09:50:00,60.36,60.56,60.36,60.49,33300.0,60.36,60.56,60.36,60.49,33300.0
2015-03-18 09:55:00,60.5,60.58,60.41,60.51,20500.0,60.5,60.58,60.41,60.51,20500.0
2015-03-18 10:00:00,60.51,60.71,60.49,60.59,35200.0,60.51,60.71,60.49,60.59,35200.0
2015-03-18 10:05:00,60.55,60.65,60.36,60.42,10700.0,60.55,60.65,60.36,60.42,10700.0
2015-03-18 10:10:00,60.38,60.45,60.27,60.34,21400.0,60.38,60.45,60.27,60.34,21400.0
2015-03-18 10:15:00,60.33,60.51,60.33,60.46,16300.0,60.33,60.51,60.33,60.46,16300.0
2015-03-18 10:20:00,60.48,60.62,60.47,60.48,17900.0,60.48,60.62,60.47,60.48,17900.0
2015-03-18 10:25:00,60.47,60.66,60.43,60.66,9600.0,60.47,60.66,60.43,60.66,9600.0
2015-03-18 10:30:00,60.68,60.77,60.45,60.45,18700.0,60.68,60.77,60.45,60.45,18700.0
2015-03-18 10:35:00,60.42,60.46,60.39,60.43,7600.0,60.42,60.46,60.39,60.43,7600.0
2015-03-18 10:40:00,60.49,60.6,60.49,60.6,6100.0,60.49,60.6,60.49,60.6,6100.0
2015-03-18 10:45:00,60.63,60.83,60.63,60.69,12000.0,60.63,60.83,60.63,60.69,12000.0
2015-03-18 10:50:00,60.69,60.7,60.53,60.58,12500.0,60.69,60.7,60.53,60.58,12500.0
2015-03-18 10:55:00,60.59,60.75,60.56,60.75,7200.0,60.59,60.75,60.56,60.75,7200.0
2015-03-18 11:00:00,60.74,60.74,60.42,60.49,8500.0,60.74,60.74,60.42,60.49,8500.0
2015-03-18 11:05:00,60.49,60.49,60.36,60.4,9000.0,60.49,60.49,60.36,60.4,9000.0
2015-03-18 11:10:00,60.41,60.44,60.35,60.37,11300.0,60.41,60.44,60.35,60.37,11300.0
2015-03-18 11:15:00,60.37,60.4,60.34,60.38,14600.0,60.37,60.4,60.34,60.38,14600.0
2015-03-18 11:20:00,60.37,60.37,60.27,60.3,14900.0,60.37,60.37,60.27,60.3,14900.0
2015-03-18 11:25:00,60.27,60.32,60.27,60.27,7500.0,60.27,60.32,60.27,60.27,7500.0
2015-03-18 11:30:00,60.28,60.3,60.23,60.25,8400.0,60.28,60.3,60.23,60.25,8400.0
2015-03-18 11:35:00,60.28,60.57,60.28,60.56,23500.0,60.28,60.57,60.28,60.56,23500.0
2015-03-18 11:40:00,60.57,60.59,60.53,60.59,6100.0,60.57,60.59,60.53,60.59,6100.0
2015-03-18 11:45:00,60.61,60.61,60.46,60.55,16000.0,60.61,60.61,60.46,60.55,16000.0
2015-03-18 11:50:00,60.56,60.64,60.52,60.56,7400.0,60.56,60.64,60.52,60.56,7400.0
2015-03-18 11:55:00,60.55,60.7,60.52,60.64,8300.0,60.55,60.7,60.52,60.64,8300.0
2015-03-18 12:00:00,60.64,60.71,60.61,60.65,11400.0,60.64,60.71,60.61,60.65,11400.0
2015-03-18 12:05:00,60.64,60.67,60.56,60.6,8800.0,60.64,60.67,60.56,60.6,8800.0
2015-03-18 12:10:00,60.58,60.6,60.36,60.4,51500.0,60.58,60.6,60.36,60.4,51500.0
2015-03-18 12:15:00,60.44,60.5,60.35,60.41,6400.0,60.44,60.5,60.35,60.41,6400.0
2015-03-18 12:20:00,60.41,60.42,60.26,60.27,8200.0,60.41,60.42,60.26,60.27,8200.0
2015-03-18 12:25:00,60.29,60.4,60.23,60.37,8800.0,60.29,60.4,60.23,60.37,8800.0
2015-03-18 12:30:00,60.36,60.45,60.34,60.44,7700.0,60.36,60.45,60.34,60.44,7700.0
2015-03-18 12:35:00,60.45,60.55,60.45,60.52,9500.0,60.45,60.55,60.45,60.52,9500.0
2015-03-18 12:40:00,60.52,60.52,60.42,60.49,3300.0,60.52,60.52,60.42,60.49,3300.0
2015-03-18 12:45:00,60.49,60.53,60.45,60.53,10900.0,60.49,60.53,60.45,60.53,10900.0
2015-03-18 12:50:00,60.55,60.62,60.49,60.61,18100.0,60.55,60.62,60.49,60.61,18100.0
2015-03-18 12:55:00,60.62,60.62,60.52,60.52,8000.0,60.62,60.62,60.52,60.52,8000.0
2015-03-18 13:00:00,60.52,60.56,60.51,60.53,8200.0,60.52,60.56,60.51,60.53,8200.0
2015-03-18 13:05:00,60.54,60.54,60.4,60.52,10700.0,60.54,60.54,60.4,60.52,10700.0
2015-03-18 13:10:00,60.51,60.54,60.49,60.5,7500.0,60.51,60.54,60.49,60.5,7500.0
2015-03-18 13:15:00,60.53,60.53,60.43,60.52,6700.0,60.53,60.53,60.43,60.52,6700.0
2015-03-18 13:20:00,60.51,60.55,60.47,60.49,4600.0,60.51,60.55,60.47,60.49,4600.0
2015-03-18 13:25:00,60.52,60.53,60.44,60.44,12400.0,60.52,60.53,60.44,60.44,12400.0
2015-03-18 13:30:00,60.44,60.48,60.37,60.48,5300.0,60.44,60.48,60.37,60.48,5300.0
2015-03-18 13:35:00,60.47,60.52,60.24,60.29,29100.0,60.47,60.52,60.24,60.29,29100.0
2015-03-18 13:40:00,60.3,60.41,60.29,60.37,24600.0,60.3,60.41,60.29,60.37,24600.0
2015-03-18 13:45:00,60.35,60.36,60.11,60.15,26100.0,60.35,60.36,60.11,60.15,26100.0
2015-03-18 13:50:00,60.19,60.24,60.16,60.2,28700.0,60.19,60.24,60.16,60.2,28700.0
2015-03-18 13:55:00,60.21,60.64,60.15,60.6,29100.0,60.21,60.64,60.15,60.6,29100.0
2015-03-18 14:00:00,60.59,60.85,60.44,60.72,43900.0,60.59,60.85,60.44,60.72,43900.0
2015-03-18 14:05:00,60.71,60.9,60.67,60.75,41400.0,60.71,60.9,60.67,60.75,41400.0
2015-03-18 14:10:00,60.76,60.97,60.66,60.94,21500.0,60.76,60.97,60.66,60.94,21500.0
2015-03-18 14:15:00,60.98,61.16,60.95,61.16,23500.0,60.98,61.16,60.95,61.16,23500.0
2015-03-18 14:20:00,61.12,61.2,61.08,61.15,22100.0,61.12,61.2,61.08,61.15,22100.0
2015-03-18 14:25:00,61.14,61.26,61.09,61.2,43700.0,61.14,61.26,61.09,61.2,43700.0
2015-03-18 14:30:00,61.23,61.38,61.21,61.34,30400.0,61.23,61.38,61.21,61.34,30400.0
2015-03-18 14:35:00,61.31,61.5,61.31,61.47,20800.0,61.31,61.5,61.31,61.47,20800.0
2015-03-18 14:40:00,61.47,61.64,61.46,61.53,42700.0,61.47,61.64,61.46,61.53,42700.0
2015-03-18 14:45:00,61.53,61.58,61.34,61.39,16100.0,61.53,61.58,61.34,61.39,16100.0
2015-03-18 14:50:00,61.39,61.58,61.39,61.58,12200.0,61.39,61.58,61.39,61.58,12200.0
2015-03-18 14:55:00,61.58,61.67,61.56,61.62,32300.0,61.58,61.67,61.56,61.62,32300.0
2015-03-18 15:00:00,61.61,61.76,61.51,61.71,21300.0,61.61,61.76,61.51,61.71,21300.0
2015-03-18 15:05:00,61.73,61.77,61.64,61.73,21600.0,61.73,61.77,61.64,61.73,21600.0
2015-03-18 15:10:00,61.72,61.83,61.71,61.8,26000.0,61.72,61.83,61.71,61.8,26000.0
2015-03-18 15:15:00,61.79,61.87,61.75,61.78,22600.0,61.79,61.87,61.75,61.78,22600.0
2015-03-18 15:20:00,61.79,61.8,61.7,61.76,19900.0,61.79,61.8,61.7,61.76,19900.0
2015-03-18 15:25:00,61.75,61.76,61.58,61.61,22900.0,61.75,61.76,61.58,61.61,22900.0
2015-03-18 15:30:00,61.61,61.67,61.5,61.5,25600.0,61.61,61.67,61.5,61.5,25600.0
2015-03-18 15:35:00,61.52,61.53,61.44,61.46,26500.0,61.52,61.53,61.44,61.46,26500.0
2015-03-18 15:40:00,61.47,61.49,61.42,61.47,31700.0,61.47,61.49,61.42,61.47,31700.0
2015-03-18 15:45:00,61.47,61.48,61.4,61.41,28300.0,61.47,61.48,61.4,61.41,28300.0
2015-03-18 15:50:00,61.41,61.47,61.37,61.45,56500.0,61.41,61.47,61.37,61.45,56500.0
2015-03-18 15:55:00,61.46,61.51,61.39,61.45,103200.0,61.46,61.51,61.39,61.45,103200.0
2015-03-19 09:30:00,61.12,61.48,60.81,61.32,66500.0,61.12,61.48,60.81,61.32,66500.0
2015-03-19 09:35:00,61.39,61.58,61.01,61.04,58800.0,61.39,61.58,61.01,61.04,58800.0
2015-03-19 09:40:00,61.1,61.1,60.76,60.95,20200.0,61.1,61.1,60.76,60.95,20200.0
2015-03-19 09:45:00,60.94,60.95,60.65,60.83,16700.0,60.94,60.95,60.65,60.83,16700.0
2015-03-19 09:50:00,60.77,61.26,60.75,61.21,53900.0,60.77,61.26,60.75,61.21,53900.0
2015-03-19 09:55:00,61.21,61.48,61.15,61.25,37400.0,61.21,61.48,61.15,61.25,37400.0
2015-03-19 10:00:00,61.23,61.28,61.01,61.04,31400.0,61.23,61.28,61.01,61.04,31400.0
2015-03-19 10:05:00,61.01,61.08,60.89,61.03,16100.0,61.01,61.08,60.89,61.03,16100.0
2015-03-19 10:10:00,61.0,61.19,60.97,61.19,8300.0,61.0,61.19,60.97,61.19,8300.0
2015-03-19 10:15:00,61.13,61.35,61.12,61.3,16500.0,61.13,61.35,61.12,61.3,16500.0
2015-03-19 10:20:00,61.29,61.39,61.2,61.25,20100.0,61.29,61.39,61.2,61.25,20100.0
2015-03-19 10:25:00,61.28,61.37,61.18,61.2,9900.0,61.28,61.37,61.18,61.2,9900.0
2015-03-19 10:30:00,61.23,61.23,60.94,61.0,14800.0,61.23,61.23,60.94,61.0,14800.0
2015-03-19 10:35:00,60.98,61.18,60.97,61.07,4700.0,60.98,61.18,60.97,61.07,4700.0
2015-03-19 10:40:00,61.07,61.19,60.98,60.98,19800.0,61.07,61.19,60.98,60.98,19800.0
2015-03-19 10:45:00,61.0,61.01,60.82,60.89,13200.0,61.0,61.01,60.82,60.89,13200.0
2015-03-19 10:50:00,60.89,60.97,60.84,60.95,16500.0,60.89,60.97,60.84,60.95,16500.0
2015-03-19 10:55:00,60.93,60.93,60.77,60.9,15600.0,60.93,60.93,60.77,60.9,15600.0
2015-03-19 11:00:00,60.92,60.96,60.7,60.74,28200.0,60.92,60.96,60.7,60.74,28200.0
2015-03-19 11:05:00,60.75,60.91,60.72,60.74,9100.0,60.75,60.91,60.72,60.74,9100.0
2015-03-19 11:10:00,60.75,60.8,60.71,60.77,14800.0,60.75,60.8,60.71,60.77,14800.0
2015-03-19 11:15:00,60.77,60.84,60.75,60.8,5600.0,60.77,60.84,60.75,60.8,5600.0
2015-03-19 11:20:00,60.8,60.8,60.74,60.76,5900.0,60.8,60.8,60.74,60.76,5900.0
2015-03-19 11:25:00,60.77,60.83,60.66,60.66,11700.0,60.77,60.83,60.66,60.66,11700.0
2015-03-19 11:30:00,60.68,60.72,60.55,60.58,32000.0,60.68,60.72,60.55,60.58,32000.0
2015-03-19 11:35:00,60.62,60.72,60.61,60.63,9500.0,60.62,60.72,60.61,60.63,9500.0
2015-03-19 11:40:00,60.6,60.6,60.5,60.56,32400.0,60.6,60.6,60.5,60.56,32400.0
2015-03-19 11:45:00,60.58,60.61,60.51,60.51,16000.0,60.58,60.61,60.51,60.51,16000.0
2015-03-19 11:50:00,60.51,60.52,60.38,60.52,19300.0,60.51,60.52,60.38,60.52,19300.0
2015-03-19 11:55:00,60.54,60.62,60.54,60.54,14200.0,60.54,60.62,60.54,60.54,14200.0
2015-03-19 12:00:00,60.56,60.73,60.55,60.71,24200.0,60.56,60.73,60.55,60.71,24200.0
2015-03-19 12:05:00,60.72,60.78,60.64,60.72,13600.0,60.72,60.78,60.64,60.72,13600.0
2015-03-19 12:10:00,60.71,60.73,60.59,60.59,10800.0,60.71,60.73,60.59,60.59,10800.0
2015-03-19 12:15:00,60.6,60.62,60.52,60.55,10800.0,60.6,60.62,60.52,60.55,10800.0
2015-03-19 12:20:00,60.56,60.56,60.51,60.54,6000.0,60.56,60.56,60.51,60.54,6000.0
2015-03-19 12:25:00,60.52,60.64,60.51,60.55,28200.0,60.52,60.64,60.51,60.55,28200.0
2015-03-19 12:30:00,60.55,60.58,60.5,60.51,13600.0,60.55,60.58,60.5,60.51,13600.0
2015-03-19 12:35:00,60.51,60.51,60.37,60.39,36900.0,60.51,60.51,60.37,60.39,36900.0
2015-03-19 12:40:00,60.4,60.48,60.38,60.48,22100.0,60.4,60.48,60.38,60.48,22100.0
2015-03-19 12:45:00,60.51,60.51,60.32,60.42,31300.0,60.51,60.51,60.32,60.42,31300.0
2015-03-19 12:50:00,60.43,60.43,60.29,60.32,14500.0,60.43,60.43,60.29,60.32,14500.0
2015-03-19 12:55:00,60.34,60.45,60.33,60.39,6500.0,60.34,60.45,60.33,60.39,6500.0
2015-03-19 13:00:00,60.4,60.57,60.36,60.56,7900.0,60.4,60.57,60.36,60.56,7900.0
2015-03-19 13:05:00,60.54,60.62,60.48,60.59,16700.0,60.54,60.62,60.48,60.59,16700.0
2015-03-19 13:10:00,60.62,60.67,60.56,60.67,6500.0,60.62,60.67,60.56,60.67,6500.0
2015-03-19 13:15:00,60.67,60.72,60.66,60.69,9800.0,60.67,60.72,60.66,60.69,9800.0
2015-03-19 13:20:00,60.71,60.75,60.55,60.56,26400.0,60.71,60.75,60.55,60.56,26400.0
2015-03-19 13:25:00,60.55,60.61,60.51,60.51,11600.0,60.55,60.61,60.51,60.51,11600.0
2015-03-19 13:30:00,60.53,60.58,60.47,60.52,18600.0,60.53,60.58,60.47,60.52,18600.0
2015-03-19 13:35:00,60.52,60.54,60.43,60.43,12300.0,60.52,60.54,60.43,60.43,12300.0
2015-03-19 13:40:00,60.41,60.5,60.38,60.47,7900.0,60.41,60.5,60.38,60.47,7900.0
2015-03-19 13:45:00,60.47,60.47,60.42,60.42,9800.0,60.47,60.47,60.42,60.42,9800.0
2015-03-19 13:50:00,60.41,60.44,60.33,60.38,16100.0,60.41,60.44,60.33,60.38,16100.0
2015-03-19 13:55:00,60.38,60.39,60.24,60.26,24300.0,60.38,60.39,60.24,60.26,24300.0
2015-03-19 14:00:00,60.27,60.32,60.15,60.15,34800.0,60.27,60.32,60.15,60.15,34800.0
2015-03-19 14:05:00,60.16,60.27,60.15,60.27,11500.0,60.16,60.27,60.15,60.27,11500.0
2015-03-19 14:10:00,60.3,60.33,60.12,60.13,26200.0,60.3,60.33,60.12,60.13,26200.0
2015-03-19 14:15:00,60.14,60.24,60.13,60.17,14800.0,60.14,60.24,60.13,60.17,14800.0
2015-03-19 14:20:00,60.17,60.24,60.13,60.22,24000.0,60.17,60.24,60.13,60.22,24000.0
2015-03-19 14:25:00,60.22,60.33,60.21,60.33,9700.0,60.22,60.33,60.21,60.33,9700.0
2015-03-19 14:30:00,60.35,60.38,60.32,60.37,8600.0,60.35,60.38,60.32,60.37,8600.0
2015-03-19 14:35:00,60.39,60.4,60.32,60.37,7600.0,60.39,60.4,60.32,60.37,7600.0
2015-03-19 14:40:00,60.4,60.4,60.35,60.39,6700.0,60.4,60.4,60.35,60.39,6700.0
2015-03-19 14:45:00,60.41,60.44,60.35,60.41,6700.0,60.41,60.44,60.35,60.41,6700.0
2015-03-19 14:50:00,60.42,60.5,60.36,60.39,15800.0,60.42,60.5,60.36,60.39,15800.0
2015-03-19 14:55:00,60.4,60.46,60.37,60.38,8400.0,60.4,60.46,60.37,60.38,8400.0
2015-03-19 15:00:00,60.38,60.4,60.35,60.39,10900.0,60.38,60.4,60.35,60.39,10900.0
2015-03-19 15:05:00,60.4,60.45,60.34,60.4,16800.0,60.4,60.45,60.34,60.4,16800.0
2015-03-19 15:10:00,60.39,60.45,60.37,60.42,10700.0,60.39,60.45,60.37,60.42,10700.0
2015-03-19 15:15:00,60.41,60.45,60.28,60.38,35200.0,60.41,60.45,60.28,60.38,35200.0
2015-03-19 15:20:00,60.38,60.38,60.24,60.28,16400.0,60.38,60.38,60.24,60.28,16400.0
2015-03-19 15:25:00,60.28,60.38,60.28,60.34,13200.0,60.28,60.38,60.28,60.34,13200.0
2015-03-19 15:30:00,60.32,60.46,60.3,60.42,22800.0,60.32,60.46,60.3,60.42,22800.0
2015-03-19 15:35:00,60.42,60.44,60.34,60.41,15900.0,60.42,60.44,60.34,60.41,15900.0
2015-03-19 15:40:00,60.41,60.42,60.29,60.3,38500.0,60.41,60.42,60.29,60.3,38500.0
2015-03-19 15:45:00,60.3,60.43,60.3,60.41,22600.0,60.3,60.43,60.3,60.41,22600.0
2015-03-19 15:50:00,60.4,60.45,60.37,60.4,47600.0,60.4,60.45,60.37,60.4,47600.0
2015-03-19 15:55:00,60.39,60.4,60.28,60.3,91200.0,60.39,60.4,60.28,60.3,91200.0
2015-03-20 09:30:00,60.67,60.99,60.45,60.54,164600.0,60.67,60.99,60.45,60.54,164600.0
2015-03-20 09:35:00,60.51,60.53,60.03,60.3,40000.0,60.51,60.53,60.03,60.3,40000.0
2015-03-20 09:40:00,60.29,60.39,60.11,60.19,54300.0,60.29,60.39,60.11,60.19,54300.0
2015-03-20 09:45:00,60.2,60.3,60.19,60.26,27100.0,60.2,60.3,60.19,60.26,27100.0
2015-03-20 09:50:00,60.29,60.33,59.89,60.04,75800.0,60.29,60.33,59.89,60.04,75800.0
2015-03-20 09:55:00,59.99,60.28,59.99,60.25,22200.0,59.99,60.28,59.99,60.25,22200.0
2015-03-20 10:00:00,60.25,60.25,59.98,60.03,27600.0,60.25,60.25,59.98,60.03,27600.0
2015-03-20 10:05:00,59.99,60.12,59.92,59.93,29000.0,59.99,60.12,59.92,59.93,29000.0
2015-03-20 10:10:00,59.96,60.12,59.94,60.03,22700.0,59.96,60.12,59.94,60.03,22700.0
2015-03-20 10:15:00,60.01,60.01,59.7,59.74,43500.0,60.01,60.01,59.7,59.74,43500.0
2015-03-20 10:20:00,59.74,59.9,59.74,59.75,45500.0,59.74,59.9,59.74,59.75,45500.0
2015-03-20 10:25:00,59.76,59.87,59.76,59.76,22900.0,59.76,59.87,59.76,59.76,22900.0
2015-03-20 10:30:00,59.77,59.8,59.7,59.77,30400.0,59.77,59.8,59.7,59.77,30400.0
2015-03-20 10:35:00,59.77,60.0,59.72,60.0,37600.0,59.77,60.0,59.72,60.0,37600.0
2015-03-20 10:40:00,60.0,60.18,60.0,60.17,23700.0,60.0,60.18,60.0,60.17,23700.0
2015-03-20 10:45:00,60.14,60.22,60.08,60.08,26300.0,60.14,60.22,60.08,60.08,26300.0
2015-03-20 10:50:00,60.1,60.15,60.02,60.08,9900.0,60.1,60.15,60.02,60.08,9900.0
2015-03-20 10:55:00,60.1,60.1,60.01,60.04,29500.0,60.1,60.1,60.01,60.04,29500.0
2015-03-20 11:00:00,60.04,60.31,60.04,60.25,18800.0,60.04,60.31,60.04,60.25,18800.0
2015-03-20 11:05:00,60.24,60.4,60.21,60.35,9800.0,60.24,60.4,60.21,60.35,9800.0
2015-03-20 11:10:00,60.37,60.48,60.35,60.37,21700.0,60.37,60.48,60.35,60.37,21700.0
2015-03-20 11:15:00,60.36,60.42,60.28,60.41,10600.0,60.36,60.42,60.28,60.41,10600.0
2015-03-20 11:20:00,60.41,60.63,60.36,60.57,18400.0,60.41,60.63,60.36,60.57,18400.0
2015-03-20 11:25:00,60.6,60.61,60.42,60.42,21400.0,60.6,60.61,60.42,60.42,21400.0
2015-03-20 11:30:00,60.44,60.51,60.42,60.44,23000.0,60.44,60.51,60.42,60.44,23000.0
2015-03-20 11:35:00,60.47,60.56,60.47,60.53,20800.0,60.47,60.56,60.47,60.53,20800.0
2015-03-20 11:40:00,60.54,60.56,60.51,60.54,9400.0,60.54,60.56,60.51,60.54,9400.0
2015-03-20 11:45:00,60.53,60.57,60.46,60.46,27600.0,60.53,60.57,60.46,60.46,27600.0
2015-03-20 11:50:00,60.46,60.56,60.46,60.49,13300.0,60.46,60.56,60.46,60.49,13300.0
2015-03-20 11:55:00,60.54,60.58,60.53,60.57,17900.0,60.54,60.58,60.53,60.57,17900.0
2015-03-20 12:00:00,60.56,60.57,60.51,60.53,15800.0,60.56,60.57,60.51,60.53,15800.0
2015-03-20 12:05:00,60.54,60.56,60.5,60.55,7600.0,60.54,60.56,60.5,60.55,7600.0
2015-03-20 12:10:00,60.55,60.59,60.52,60.56,18000.0,60.55,60.59,60.52,60.56,18000.0
2015-03-20 12:15:00,60.56,60.56,60.44,60.44,12200.0,60.56,60.56,60.44,60.44,12200.0
2015-03-20 12:20:00,60.47,60.51,60.43,60.44,10100.0,60.47,60.51,60.43,60.44,10100.0
2015-03-20 12:25:00,60.45,60.47,60.42,60.45,8200.0,60.45,60.47,60.42,60.45,8200.0
2015-03-20 12:30:00,60.46,60.53,60.46,60.52,19900.0,60.46,60.53,60.46,60.52,19900.0
2015-03-20 12:35:00,60.51,60.53,60.41,60.41,7200.0,60.51,60.53,60.41,60.41,7200.0
2015-03-20 12:40:00,60.41,60.5,60.4,60.5,6400.0,60.41,60.5,60.4,60.5,6400.0
2015-03-20 12:45:00,60.5,60.5,60.43,60.45,7100.0,60.5,60.5,60.43,60.45,7100.0
2015-03-20 12:50:00,60.47,60.5,60.39,60.49,12200.0,60.47,60.5,60.39,60.49,12200.0
2015-03-20 12:55:00,60.46,60.52,60.46,60.49,6800.0,60.46,60.52,60.46,60.49,6800.0
2015-03-20 13:00:00,60.49,60.52,60.42,60.42,12500.0,60.49,60.52,60.42,60.42,12500.0
2015-03-20 13:05:00,60.45,60.52,60.45,60.47,6900.0,60.45,60.52,60.45,60.47,6900.0
2015-03-20 13:10:00,60.47,60.5,60.44,60.49,8500.0,60.47,60.5,60.44,60.49,8500.0
2015-03-20 13:15:00,60.5,60.52,60.44,60.48,8400.0,60.5,60.52,60.44,60.48,8400.0
2015-03-20 13:20:00,60.47,60.51,60.46,60.48,8000.0,60.47,60.51,60.46,60.48,8000.0
2015-03-20 13:25:00,60.5,60.52,60.45,60.47,11600.0,60.5,60.52,60.45,60.47,11600.0
2015-03-20 13:30:00,60.46,60.52,60.46,60.49,23200.0,60.46,60.52,60.46,60.49,23200.0
2015-03-20 13:35:00,60.48,60.51,60.44,60.5,6200.0,60.48,60.51,60.44,60.5,6200.0
2015-03-20 13:40:00,60.49,60.52,60.47,60.5,7000.0,60.49,60.52,60.47,60.5,7000.0
2015-03-20 13:45:00,60.51,60.52,60.43,60.43,16100.0,60.51,60.52,60.43,60.43,16100.0
2015-03-20 13:50:00,60.45,60.46,60.37,60.38,6700.0,60.45,60.46,60.37,60.38,6700.0
2015-03-20 13:55:00,60.4,60.5,60.39,60.46,17700.0,60.4,60.5,60.39,60.46,17700.0
2015-03-20 14:00:00,60.45,60.51,60.45,60.46,15200.0,60.45,60.51,60.45,60.46,15200.0
2015-03-20 14:05:00,60.47,60.48,60.38,60.44,27800.0,60.47,60.48,60.38,60.44,27800.0
2015-03-20 14:10:00,60.44,60.57,60.4,60.56,57200.0,60.44,60.57,60.4,60.56,57200.0
2015-03-20 14:15:00,60.57,60.64,60.55,60.57,19400.0,60.57,60.64,60.55,60.57,19400.0
2015-03-20 14:20:00,60.61,60.62,60.51,60.56,22500.0,60.61,60.62,60.51,60.56,22500.0
2015-03-20 14:25:00,60.55,60.57,60.55,60.56,21900.0,60.55,60.57,60.55,60.56,21900.0
2015-03-20 14:30:00,60.57,60.61,60.53,60.6,13800.0,60.57,60.61,60.53,60.6,13800.0
2015-03-20 14:35:00,60.6,60.6,60.55,60.55,15800.0,60.6,60.6,60.55,60.55,15800.0
2015-03-20 14:40:00,60.55,60.58,60.55,60.57,8500.0,60.55,60.58,60.55,60.57,8500.0
2015-03-20 14:45:00,60.57,60.57,60.49,60.57,17400.0,60.57,60.57,60.49,60.57,17400.0
2015-03-20 14:50:00,60.57,60.58,60.52,60.56,17200.0,60.57,60.58,60.52,60.56,17200.0
2015-03-20 14:55:00,60.55,60.58,60.5,60.52,11100.0,60.55,60.58,60.5,60.52,11100.0
2015-03-20 15:00:00,60.54,60.57,60.48,60.49,33400.0,60.54,60.57,60.48,60.49,33400.0
2015-03-20 15:05:00,60.49,60.52,60.47,60.48,16900.0,60.49,60.52,60.47,60.48,16900.0
2015-03-20 15:10:00,60.48,60.52,60.43,60.45,14900.0,60.48,60.52,60.43,60.45,14900.0
2015-03-20 15:15:00,60.46,60.51,60.41,60.43,17900.0,60.46,60.51,60.41,60.43,17900.0
2015-03-20 15:20:00,60.41,60.55,60.4,60.55,17500.0,60.41,60.55,60.4,60.55,17500.0
2015-03-20 15:25:00,60.55,60.56,60.5,60.52,26800.0,60.55,60.56,60.5,60.52,26800.0
2015-03-20 15:30:00,60.52,60.56,60.47,60.49,32800.0,60.52,60.56,60.47,60.49,32800.0
2015-03-20 15:35:00,60.5,60.58,60.5,60.57,32300.0,60.5,60.58,60.5,60.57,32300.0
2015-03-20 15:40:00,60.56,60.69,60.56,60.67,28900.0,60.56,60.69,60.56,60.67,28900.0
2015-03-20 15:45:00,60.67,60.75,60.67,60.74,45600.0,60.67,60.75,60.67,60.74,45600.0
2015-03-20 15:50:00,60.73,60.73,60.37,60.47,112500.0,60.73,60.73,60.37,60.47,112500.0
2015-03-20 15:55:00,60.48,60.54,60.24,60.25,297600.0,60.48,60.54,60.24,60.25,297600.0
2015-03-23 09:30:00,60.12,60.45,59.86,60.05,73200.0,60.12,60.45,59.86,60.05,73200.0
2015-03-23 09:35:00,60.12,60.28,60.02,60.08,31900.0,60.12,60.28,60.02,60.08,31900.0
2015-03-23 09:40:00,60.1,60.25,60.08,60.15,22900.0,60.1,60.25,60.08,60.15,22900.0
2015-03-23 09:45:00,60.15,60.19,60.07,60.14,18600.0,60.15,60.19,60.07,60.14,18600.0
2015-03-23 09:50:00,60.1,60.1,59.74,59.78,46800.0,60.1,60.1,59.74,59.78,46800.0
2015-03-23 09:55:00,59.79,59.97,59.78,59.97,12400.0,59.79,59.97,59.78,59.97,12400.0
2015-03-23 10:00:00,60.0,60.27,59.97,60.25,23100.0,60.0,60.27,59.97,60.25,23100.0
2015-03-23 10:05:00,60.25,60.34,60.22,60.24,17200.0,60.25,60.34,60.22,60.24,17200.0
2015-03-23 10:10:00,60.26,60.34,60.19,60.26,32900.0,60.26,60.34,60.19,60.26,32900.0
2015-03-23 10:15:00,60.26,60.35,60.22,60.26,31700.0,60.26,60.35,60.22,60.26,31700.0
2015-03-23 10:20:00,60.27,60.52,60.24,60.51,50800.0,60.27,60.52,60.24,60.51,50800.0
2015-03-23 10:25:00,60.52,60.64,60.49,60.5,20800.0,60.52,60.64,60.49,60.5,20800.0
2015-03-23 10:30:00,60.5,60.56,60.4,60.53,14800.0,60.5,60.56,60.4,60.53,14800.0
2015-03-23 10:35:00,60.54,60.54,60.34,60.46,30200.0,60.54,60.54,60.34,60.46,30200.0
2015-03-23 10:40:00,60.45,60.52,60.41,60.5,10600.0,60.45,60.52,60.41,60.5,10600.0
2015-03-23 10:45:00,60.5,60.53,60.43,60.44,8400.0,60.5,60.53,60.43,60.44,8400.0
2015-03-23 10:50:00,60.45,60.5,60.28,60.32,12300.0,60.45,60.5,60.28,60.32,12300.0
2015-03-23 10:55:00,60.31,60.39,60.27,60.37,7300.0,60.31,60.39,60.27,60.37,7300.0
2015-03-23 11:00:00,60.41,60.41,60.28,60.32,10600.0,60.41,60.41,60.28,60.32,10600.0
2015-03-23 11:05:00,60.35,60.51,60.33,60.5,11200.0,60.35,60.51,60.33,60.5,11200.0
2015-03-23 11:10:00,60.51,60.51,60.45,60.46,15400.0,60.51,60.51,60.45,60.46,15400.0
2015-03-23 11:15:00,60.46,60.51,60.46,60.49,12200.0,60.46,60.51,60.46,60.49,12200.0
2015-03-23 11:20:00,60.48,60.48,60.43,60.46,7100.0,60.48,60.48,60.43,60.46,7100.0
2015-03-23 11:25:00,60.46,60.5,60.4,60.45,7700.0,60.46,60.5,60.4,60.45,7700.0
2015-03-23 11:30:00,60.45,60.51,60.42,60.45,18100.0,60.45,60.51,60.42,60.45,18100.0
2015-03-23 11:35:00,60.45,60.49,60.42,60.44,11000.0,60.45,60.49,60.42,60.44,11000.0
2015-03-23 11:40:00,60.45,60.51,60.41,60.42,14300.0,60.45,60.51,60.41,60.42,14300.0
2015-03-23 11:45:00,60.4,60.45,60.36,60.41,15100.0,60.4,60.45,60.36,60.41,15100.0
2015-03-23 11:50:00,60.43,60.51,60.42,60.5,11200.0,60.43,60.51,60.42,60.5,11200.0
2015-03-23 11:55:00,60.5,60.5,60.45,60.46,12600.0,60.5,60.5,60.45,60.46,12600.0
2015-03-23 12:00:00,60.48,60.51,60.47,60.5,19700.0,60.48,60.51,60.47,60.5,19700.0
2015-03-23 12:05:00,60.5,60.51,60.46,60.47,20400.0,60.5,60.51,60.46,60.47,20400.0
2015-03-23 12:10:00,60.47,60.51,60.45,60.45,7600.0,60.47,60.51,60.45,60.45,7600.0
2015-03-23 12:15:00,60.46,60.49,60.38,60.43,14600.0,60.46,60.49,60.38,60.43,14600.0
2015-03-23 12:20:00,60.41,60.47,60.39,60.47,8800.0,60.41,60.47,60.39,60.47,8800.0
2015-03-23 12:25:00,60.47,60.49,60.4,60.47,6100.0,60.47,60.49,60.4,60.47,6100.0
2015-03-23 12:30:00,60.47,60.5,60.42,60.5,16900.0,60.47,60.5,60.42,60.5,16900.0
2015-03-23 12:35:00,60.5,60.5,60.44,60.48,9400.0,60.5,60.5,60.44,60.48,9400.0
2015-03-23 12:40:00,60.5,60.51,60.46,60.46,15900.0,60.5,60.51,60.46,60.46,15900.0
2015-03-23 12:45:00,60.47,60.5,60.46,60.48,15100.0,60.47,60.5,60.46,60.48,15100.0
2015-03-23 12:50:00,60.49,60.51,60.45,60.48,19500.0,60.49,60.51,60.45,60.48,19500.0
2015-03-23 12:55:00,60.48,60.5,60.42,60.45,26000.0,60.48,60.5,60.42,60.45,26000.0
2015-03-23 13:00:00,60.45,60.49,60.42,60.47,21400.0,60.45,60.49,60.42,60.47,21400.0
2015-03-23 13:05:00,60.47,60.51,60.47,60.51,19000.0,60.47,60.51,60.47,60.51,19000.0
2015-03-23 13:10:00,60.5,60.5,60.46,60.48,37600.0,60.5,60.5,60.46,60.48,37600.0
2015-03-23 13:15:00,60.48,60.49,60.42,60.44,23400.0,60.48,60.49,60.42,60.44,23400.0
2015-03-23 13:20:00,60.43,60.5,60.42,60.49,20000.0,60.43,60.5,60.42,60.49,20000.0
2015-03-23 13:25:00,60.5,60.51,60.46,60.47,20000.0,60.5,60.51,60.46,60.47,20000.0
2015-03-23 13:30:00,60.47,60.5,60.47,60.5,18000.0,60.47,60.5,60.47,60.5,18000.0
2015-03-23 13:35:00,60.5,60.5,60.47,60.5,18700.0,60.5,60.5,60.47,60.5,18700.0
2015-03-23 13:40:00,60.49,60.51,60.47,60.5,37300.0,60.49,60.51,60.47,60.5,37300.0
2015-03-23 13:45:00,60.51,60.51,60.48,60.49,11700.0,60.51,60.51,60.48,60.49,11700.0
2015-03-23 13:50:00,60.49,60.5,60.48,60.49,8700.0,60.49,60.5,60.48,60.49,8700.0
2015-03-23 13:55:00,60.49,60.49,60.45,60.47,8600.0,60.49,60.49,60.45,60.47,8600.0
2015-03-23 14:00:00,60.47,60.51,60.46,60.49,18400.0,60.47,60.51,60.46,60.49,18400.0
2015-03-23 14:05:00,60.5,60.51,60.47,60.5,16200.0,60.5,60.51,60.47,60.5,16200.0
2015-03-23 14:10:00,60.51,60.97,60.5,60.95,131500.0,60.51,60.97,60.5,60.95,131500.0
2015-03-23 14:15:00,60.96,60.97,60.78,60.79,34300.0,60.96,60.97,60.78,60.79,34300.0
2015-03-23 14:20:00,60.81,61.06,60.81,61.03,29600.0,60.81,61.06,60.81,61.03,29600.0
2015-03-23 14:25:00,61.03,61.15,61.0,61.02,45900.0,61.03,61.15,61.0,61.02,45900.0
2015-03-23 14:30:00,61.01,61.01,60.86,60.99,19800.0,61.01,61.01,60.86,60.99,19800.0
2015-03-23 14:35:00,61.0,61.01,60.88,60.94,9800.0,61.0,61.01,60.88,60.94,9800.0
2015-03-23 14:40:00,60.94,61.0,60.94,60.97,10000.0,60.94,61.0,60.94,60.97,10000.0
2015-03-23 14:45:00,60.97,60.98,60.68,60.79,28600.0,60.97,60.98,60.68,60.79,28600.0
2015-03-23 14:50:00,60.77,60.82,60.72,60.76,19300.0,60.77,60.82,60.72,60.76,19300.0
2015-03-23 14:55:00,60.73,60.81,60.63,60.77,24200.0,60.73,60.81,60.63,60.77,24200.0
2015-03-23 15:00:00,60.78,60.78,60.68,60.77,7300.0,60.78,60.78,60.68,60.77,7300.0
2015-03-23 15:05:00,60.76,60.85,60.75,60.82,16500.0,60.76,60.85,60.75,60.82,16500.0
2015-03-23 15:10:00,60.79,60.82,60.74,60.78,9900.0,60.79,60.82,60.74,60.78,9900.0
2015-03-23 15:15:00,60.76,60.76,60.71,60.76,16800.0,60.76,60.76,60.71,60.76,16800.0
2015-03-23 15:20:00,60.76,60.83,60.74,60.81,13300.0,60.76,60.83,60.74,60.81,13300.0
2015-03-23 15:25:00,60.82,60.82,60.65,60.65,13600.0,60.82,60.82,60.65,60.65,13600.0
2015-03-23 15:30:00,60.67,60.72,60.61,60.72,23400.0,60.67,60.72,60.61,60.72,23400.0
2015-03-23 15:35:00,60.74,60.76,60.69,60.74,16200.0,60.74,60.76,60.69,60.74,16200.0
2015-03-23 15:40:00,60.73,60.76,60.7,60.74,17900.0,60.73,60.76,60.7,60.74,17900.0
2015-03-23 15:45:00,60.74,60.81,60.73,60.81,32600.0,60.74,60.81,60.73,60.81,32600.0
2015-03-23 15:50:00,60.79,60.79,60.67,60.69,49100.0,60.79,60.79,60.67,60.69,49100.0
2015-03-23 15:55:00,60.69,60.69,60.53,60.59,115400.0,60.69,60.69,60.53,60.59,115400.0
2015-03-24 09:30:00,60.36,60.85,60.36,60.68,80300.0,60.36,60.85,60.36,60.68,80300.0
2015-03-24 09:35:00,60.64,61.24,60.64,60.98,46000.0,60.64,61.24,60.64,60.98,46000.0
2015-03-24 09:40:00,60.89,61.33,60.87,61.31,27800.0,60.89,61.33,60.87,61.31,27800.0
2015-03-24 09:45:00,61.28,61.44,61.13,61.15,17900.0,61.28,61.44,61.13,61.15,17900.0
2015-03-24 09:50:00,61.17,61.48,61.17,61.41,20700.0,61.17,61.48,61.17,61.41,20700.0
2015-03-24 09:55:00,61.46,61.48,61.3,61.42,18300.0,61.46,61.48,61.3,61.42,18300.0
2015-03-24 10:00:00,61.43,61.64,61.41,61.53,110200.0,61.43,61.64,61.41,61.53,110200.0
2015-03-24 10:05:00,61.53,61.67,61.49,61.57,30200.0,61.53,61.67,61.49,61.57,30200.0
2015-03-24 10:10:00,61.61,61.7,61.44,61.68,40100.0,61.61,61.7,61.44,61.68,40100.0
2015-03-24 10:15:00,61.65,61.98,61.58,61.93,52000.0,61.65,61.98,61.58,61.93,52000.0
2015-03-24 10:20:00,61.92,61.96,61.85,61.88,31000.0,61.92,61.96,61.85,61.88,31000.0
2015-03-24 10:25:00,61.88,62.1,61.87,61.98,56800.0,61.88,62.1,61.87,61.98,56800.0
2015-03-24 10:30:00,61.96,62.37,61.96,62.28,77500.0,61.96,62.37,61.96,62.28,77500.0
2015-03-24 10:35:00,62.3,62.49,62.22,62.37,51300.0,62.3,62.49,62.22,62.37,51300.0
2015-03-24 10:40:00,62.34,62.38,62.16,62.29,34800.0,62.34,62.38,62.16,62.29,34800.0
2015-03-24 10:45:00,62.3,62.56,62.27,62.54,36400.0,62.3,62.56,62.27,62.54,36400.0
2015-03-24 10:50:00,62.52,62.71,62.5,62.56,56000.0,62.52,62.71,62.5,62.56,56000.0
2015-03-24 10:55:00,62.51,62.78,62.48,62.64,30300.0,62.51,62.78,62.48,62.64,30300.0
2015-03-24 11:00:00,62.64,62.71,62.5,62.63,35600.0,62.64,62.71,62.5,62.63,35600.0
2015-03-24 11:05:00,62.62,62.65,62.46,62.49,40100.0,62.62,62.65,62.46,62.49,40100.0
2015-03-24 11:10:00,62.46,62.54,62.32,62.36,27100.0,62.46,62.54,62.32,62.36,27100.0
2015-03-24 11:15:00,62.37,62.62,62.36,62.59,19600.0,62.37,62.62,62.36,62.59,19600.0
2015-03-24 11:20:00,62.59,62.62,62.53,62.53,11500.0,62.59,62.62,62.53,62.53,11500.0
2015-03-24 11:25:00,62.55,62.71,62.55,62.66,38200.0,62.55,62.71,62.55,62.66,38200.0
2015-03-24 11:30:00,62.66,62.67,62.52,62.55,20100.0,62.66,62.67,62.52,62.55,20100.0
2015-03-24 11:35:00,62.57,62.65,62.42,62.46,16800.0,62.57,62.65,62.42,62.46,16800.0
2015-03-24 11:40:00,62.48,62.52,62.43,62.51,17700.0,62.48,62.52,62.43,62.51,17700.0
2015-03-24 11:45:00,62.51,62.72,62.48,62.66,23800.0,62.51,62.72,62.48,62.66,23800.0
2015-03-24 11:50:00,62.64,62.72,62.6,62.67,13200.0,62.64,62.72,62.6,62.67,13200.0
2015-03-24 11:55:00,62.64,62.64,62.52,62.6,31600.0,62.64,62.64,62.52,62.6,31600.0
2015-03-24 12:00:00,62.61,62.91,62.6,62.85,112700.0,62.61,62.91,62.6,62.85,112700.0
2015-03-24 12:05:00,62.85,63.02,62.8,62.99,64900.0,62.85,63.02,62.8,62.99,64900.0
2015-03-24 12:10:00,62.97,63.05,62.92,63.01,27600.0,62.97,63.05,62.92,63.01,27600.0
2015-03-24 12:15:00,62.99,63.06,62.93,63.04,18000.0,62.99,63.06,62.93,63.04,18000.0
2015-03-24 12:20:00,63.02,63.1,62.94,62.99,30900.0,63.02,63.1,62.94,62.99,30900.0
2015-03-24 12:25:00,62.98,62.99,62.73,62.76,38800.0,62.98,62.99,62.73,62.76,38800.0
2015-03-24 12:30:00,62.78,62.9,62.77,62.79,20400.0,62.78,62.9,62.77,62.79,20400.0
2015-03-24 12:35:00,62.77,62.78,62.6,62.75,32500.0,62.77,62.78,62.6,62.75,32500.0
2015-03-24 12:40:00,62.76,62.85,62.75,62.78,12800.0,62.76,62.85,62.75,62.78,12800.0
2015-03-24 12:45:00,62.78,62.88,62.76,62.8,16500.0,62.78,62.88,62.76,62.8,16500.0
2015-03-24 12:50:00,62.8,62.8,62.68,62.76,8200.0,62.8,62.8,62.68,62.76,8200.0
2015-03-24 12:55:00,62.76,62.87,62.73,62.73,9400.0,62.76,62.87,62.73,62.73,9400.0
2015-03-24 13:00:00,62.75,63.07,62.74,63.01,65000.0,62.75,63.07,62.74,63.01,65000.0
2015-03-24 13:05:00,63.03,63.06,62.95,63.02,12200.0,63.03,63.06,62.95,63.02,12200.0
2015-03-24 13:10:00,63.0,63.07,62.93,63.07,20700.0,63.0,63.07,62.93,63.07,20700.0
2015-03-24 13:15:00,63.07,63.07,62.88,62.91,21600.0,63.07,63.07,62.88,62.91,21600.0
2015-03-24 13:20:00,62.91,63.0,62.9,62.99,8100.0,62.91,63.0,62.9,62.99,8100.0
2015-03-24 13:25:00,62.96,62.96,62.65,62.67,34900.0,62.96,62.96,62.65,62.67,34900.0
2015-03-24 13:30:00,62.65,62.67,62.35,62.37,81900.0,62.65,62.67,62.35,62.37,81900.0
2015-03-24 13:35:00,62.38,62.61,62.38,62.59,34000.0,62.38,62.61,62.38,62.59,34000.0
2015-03-24 13:40:00,62.6,62.75,62.6,62.71,14500.0,62.6,62.75,62.6,62.71,14500.0
2015-03-24 13:45:00,62.69,62.75,62.63,62.64,24100.0,62.69,62.75,62.63,62.64,24100.0
2015-03-24 13:50:00,62.64,62.7,62.56,62.6,23000.0,62.64,62.7,62.56,62.6,23000.0
2015-03-24 13:55:00,62.6,62.6,62.45,62.52,34300.0,62.6,62.6,62.45,62.52,34300.0
2015-03-24 14:00:00,62.5,62.54,62.46,62.51,6400.0,62.5,62.54,62.46,62.51,6400.0
2015-03-24 14:05:00,62.53,62.7,62.48,62.69,14300.0,62.53,62.7,62.48,62.69,14300.0
2015-03-24 14:10:00,62.69,62.82,62.68,62.74,17900.0,62.69,62.82,62.68,62.74,17900.0
2015-03-24 14:15:00,62.7,62.75,62.62,62.66,19300.0,62.7,62.75,62.62,62.66,19300.0
2015-03-24 14:20:00,62.6,62.71,62.56,62.71,10600.0,62.6,62.71,62.56,62.71,10600.0
2015-03-24 14:25:00,62.69,62.72,62.59,62.59,11300.0,62.69,62.72,62.59,62.59,11300.0
2015-03-24 14:30:00,62.58,62.65,62.49,62.53,14700.0,62.58,62.65,62.49,62.53,14700.0
2015-03-24 14:35:00,62.54,62.65,62.54,62.58,7600.0,62.54,62.65,62.54,62.58,7600.0
2015-03-24 14:40:00,62.58,62.65,62.51,62.64,13900.0,62.58,62.65,62.51,62.64,13900.0
2015-03-24 14:45:00,62.65,62.77,62.63,62.75,12500.0,62.65,62.77,62.63,62.75,12500.0
2015-03-24 14:50:00,62.74,62.89,62.7,62.86,10400.0,62.74,62.89,62.7,62.86,10400.0
2015-03-24 14:55:00,62.87,62.87,62.72,62.72,12000.0,62.87,62.87,62.72,62.72,12000.0
2015-03-24 15:00:00,62.7,62.78,62.7,62.75,10300.0,62.7,62.78,62.7,62.75,10300.0
2015-03-24 15:05:00,62.74,62.86,62.74,62.84,11300.0,62.74,62.86,62.74,62.84,11300.0
2015-03-24 15:10:00,62.87,62.97,62.86,62.95,24800.0,62.87,62.97,62.86,62.95,24800.0
2015-03-24 15:15:00,62.95,62.97,62.87,62.96,18300.0,62.95,62.97,62.87,62.96,18300.0
2015-03-24 15:20:00,62.97,62.97,62.8,62.84,18500.0,62.97,62.97,62.8,62.84,18500.0
2015-03-24 15:25:00,62.85,62.94,62.85,62.9,12900.0,62.85,62.94,62.85,62.9,12900.0
2015-03-24 15:30:00,62.89,63.06,62.87,62.95,55000.0,62.89,63.06,62.87,62.95,55000.0
2015-03-24 15:35:00,62.93,62.94,62.71,62.75,53400.0,62.93,62.94,62.71,62.75,53400.0
2015-03-24 15:40:00,62.72,62.77,62.65,62.66,37400.0,62.72,62.77,62.65,62.66,37400.0
2015-03-24 15:45:00,62.65,62.74,62.63,62.63,30700.0,62.65,62.74,62.63,62.63,30700.0
2015-03-24 15:50:00,62.62,62.65,62.5,62.54,55200.0,62.62,62.65,62.5,62.54,55200.0
2015-03-24 15:55:00,62.55,62.6,62.48,62.49,112100.0,62.55,62.6,62.48,62.49,112100.0
2015-03-25 09:30:00,62.7,62.79,62.2,62.24,61600.0,62.7,62.79,62.2,62.24,61600.0
2015-03-25 09:35:00,62.2,62.25,61.75,61.97,69900.0,62.2,62.25,61.75,61.97,69900.0
2015-03-25 09:40:00,61.94,61.94,61.53,61.84,47000.0,61.94,61.94,61.53,61.84,47000.0
2015-03-25 09:45:00,61.83,61.92,61.42,61.62,70900.0,61.83,61.92,61.42,61.62,70900.0
2015-03-25 09:50:00,61.61,61.85,61.52,61.79,35700.0,61.61,61.85,61.52,61.79,35700.0
2015-03-25 09:55:00,61.79,61.92,61.76,61.88,26100.0,61.79,61.92,61.76,61.88,26100.0
2015-03-25 10:00:00,61.85,61.87,61.5,61.54,35100.0,61.85,61.87,61.5,61.54,35100.0
2015-03-25 10:05:00,61.55,61.72,61.49,61.71,32900.0,61.55,61.72,61.49,61.71,32900.0
2015-03-25 10:10:00,61.74,61.85,61.71,61.85,13500.0,61.74,61.85,61.71,61.85,13500.0
2015-03-25 10:15:00,61.86,62.07,61.86,62.03,24800.0,61.86,62.07,61.86,62.03,24800.0
2015-03-25 10:20:00,62.01,62.21,61.94,62.19,43400.0,62.01,62.21,61.94,62.19,43400.0
2015-03-25 10:25:00,62.18,62.35,62.08,62.08,27000.0,62.18,62.35,62.08,62.08,27000.0
2015-03-25 10:30:00,62.05,62.05,61.83,61.83,21900.0,62.05,62.05,61.83,61.83,21900.0
2015-03-25 10:35:00,61.83,61.91,61.65,61.72,21000.0,61.83,61.91,61.65,61.72,21000.0
2015-03-25 10:40:00,61.74,61.74,61.53,61.61,47400.0,61.74,61.74,61.53,61.61,47400.0
2015-03-25 10:45:00,61.58,61.66,61.45,61.5,17100.0,61.58,61.66,61.45,61.5,17100.0
2015-03-25 10:50:00,61.52,61.62,61.49,61.61,10900.0,61.52,61.62,61.49,61.61,10900.0
2015-03-25 10:55:00,61.6,61.67,61.53,61.61,11100.0,61.6,61.67,61.53,61.61,11100.0
2015-03-25 11:00:00,61.63,61.64,61.55,61.56,18800.0,61.63,61.64,61.55,61.56,18800.0
2015-03-25 11:05:00,61.55,61.56,61.3,61.36,44000.0,61.55,61.56,61.3,61.36,44000.0
2015-03-25 11:10:00,61.33,61.38,61.12,61.15,52900.0,61.33,61.38,61.12,61.15,52900.0
2015-03-25 11:15:00,61.16,61.29,61.11,61.19,25400.0,61.16,61.29,61.11,61.19,25400.0
2015-03-25 11:20:00,61.16,61.21,60.92,60.93,39900.0,61.16,61.21,60.92,60.93,39900.0
2015-03-25 11:25:00,60.94,61.0,60.9,60.93,36700.0,60.94,61.0,60.9,60.93,36700.0
2015-03-25 11:30:00,60.9,60.93,60.38,60.41,68900.0,60.9,60.93,60.38,60.41,68900.0
2015-03-25 11:35:00,60.42,60.59,60.29,60.29,63300.0,60.42,60.59,60.29,60.29,63300.0
2015-03-25 11:40:00,60.32,60.45,60.26,60.45,35900.0,60.32,60.45,60.26,60.45,35900.0
2015-03-25 11:45:00,60.45,60.5,60.31,60.5,44800.0,60.45,60.5,60.31,60.5,44800.0
2015-03-25 11:50:00,60.5,60.5,60.45,60.49,26900.0,60.5,60.5,60.45,60.49,26900.0
2015-03-25 11:55:00,60.5,60.5,60.37,60.37,29900.0,60.5,60.5,60.37,60.37,29900.0
2015-03-25 12:00:00,60.38,60.4,60.14,60.25,37700.0,60.38,60.4,60.14,60.25,37700.0
2015-03-25 12:05:00,60.24,60.37,60.24,60.27,33800.0,60.24,60.37,60.24,60.27,33800.0
2015-03-25 12:10:00,60.27,60.4,60.25,60.4,21800.0,60.27,60.4,60.25,60.4,21800.0
2015-03-25 12:15:00,60.39,60.4,60.31,60.32,14900.0,60.39,60.4,60.31,60.32,14900.0
2015-03-25 12:20:00,60.35,60.46,60.13,60.15,39700.0,60.35,60.46,60.13,60.15,39700.0
2015-03-25 12:25:00,60.15,60.25,60.1,60.24,32200.0,60.15,60.25,60.1,60.24,32200.0
2015-03-25 12:30:00,60.23,60.37,60.15,60.29,30700.0,60.23,60.37,60.15,60.29,30700.0
2015-03-25 12:35:00,60.28,60.43,60.2,60.39,16400.0,60.28,60.43,60.2,60.39,16400.0
2015-03-25 12:40:00,60.37,60.39,60.21,60.22,24100.0,60.37,60.39,60.21,60.22,24100.0
2015-03-25 12:45:00,60.22,60.32,60.21,60.22,16700.0,60.22,60.32,60.21,60.22,16700.0
2015-03-25 12:50:00,60.23,60.43,60.22,60.43,25600.0,60.23,60.43,60.22,60.43,25600.0
2015-03-25 12:55:00,60.44,60.62,60.41,60.57,26300.0,60.44,60.62,60.41,60.57,26300.0
2015-03-25 13:00:00,60.57,60.58,60.53,60.57,19500.0,60.57,60.58,60.53,60.57,19500.0
2015-03-25 13:05:00,60.58,60.69,60.58,60.67,31300.0,60.58,60.69,60.58,60.67,31300.0
2015-03-25 13:10:00,60.66,60.66,60.54,60.55,24500.0,60.66,60.66,60.54,60.55,24500.0
2015-03-25 13:15:00,60.57,60.6,60.52,60.57,15900.0,60.57,60.6,60.52,60.57,15900.0
2015-03-25 13:20:00,60.55,60.6,60.52,60.55,16500.0,60.55,60.6,60.52,60.55,16500.0
2015-03-25 13:25:00,60.56,60.7,60.55,60.59,17000.0,60.56,60.7,60.55,60.59,17000.0
2015-03-25 13:30:00,60.59,60.63,60.54,60.57,11200.0,60.59,60.63,60.54,60.57,11200.0
2015-03-25 13:35:00,60.57,60.62,60.47,60.6,17000.0,60.57,60.62,60.47,60.6,17000.0
2015-03-25 13:40:00,60.59,60.77,60.56,60.76,15800.0,60.59,60.77,60.56,60.76,15800.0
2015-03-25 13:45:00,60.75,60.77,60.67,60.77,10500.0,60.75,60.77,60.67,60.77,10500.0
2015-03-25 13:50:00,60.76,60.76,60.67,60.72,12900.0,60.76,60.76,60.67,60.72,12900.0
2015-03-25 13:55:00,60.68,60.68,60.57,60.61,15000.0,60.68,60.68,60.57,60.61,15000.0
2015-03-25 14:00:00,60.61,60.66,60.54,60.66,11200.0,60.61,60.66,60.54,60.66,11200.0
2015-03-25 14:05:00,60.64,60.64,60.57,60.6,21400.0,60.64,60.64,60.57,60.6,21400.0
2015-03-25 14:10:00,60.6,60.66,60.56,60.56,10100.0,60.6,60.66,60.56,60.56,10100.0
2015-03-25 14:15:00,60.56,60.6,60.52,60.56,8900.0,60.56,60.6,60.52,60.56,8900.0
2015-03-25 14:20:00,60.55,60.55,60.49,60.54,12600.0,60.55,60.55,60.49,60.54,12600.0
2015-03-25 14:25:00,60.54,60.55,60.47,60.5,13400.0,60.54,60.55,60.47,60.5,13400.0
2015-03-25 14:30:00,60.48,60.51,60.44,60.49,19400.0,60.48,60.51,60.44,60.49,19400.0
2015-03-25 14:35:00,60.49,60.51,60.44,60.45,14200.0,60.49,60.51,60.44,60.45,14200.0
2015-03-25 14:40:00,60.46,60.46,60.39,60.42,10300.0,60.46,60.46,60.39,60.42,10300.0
2015-03-25 14:45:00,60.41,60.43,60.32,60.4,20100.0,60.41,60.43,60.32,60.4,20100.0
2015-03-25 14:50:00,60.39,60.47,60.38,60.39,12000.0,60.39,60.47,60.38,60.39,12000.0
2015-03-25 14:55:00,60.36,60.4,60.29,60.31,19600.0,60.36,60.4,60.29,60.31,19600.0
2015-03-25 15:00:00,60.33,60.35,60.24,60.26,14000.0,60.33,60.35,60.24,60.26,14000.0
2015-03-25 15:05:00,60.25,60.42,60.21,60.39,38500.0,60.25,60.42,60.21,60.39,38500.0
2015-03-25 15:10:00,60.36,60.4,60.28,60.32,18300.0,60.36,60.4,60.28,60.32,18300.0
2015-03-25 15:15:00,60.32,60.33,60.22,60.25,27900.0,60.32,60.33,60.22,60.25,27900.0
2015-03-25 15:20:00,60.24,60.29,60.19,60.25,21000.0,60.24,60.29,60.19,60.25,21000.0
2015-03-25 15:25:00,60.26,60.36,60.21,60.36,35700.0,60.26,60.36,60.21,60.36,35700.0
2015-03-25 15:30:00,60.36,60.37,60.27,60.35,42500.0,60.36,60.37,60.27,60.35,42500.0
2015-03-25 15:35:00,60.34,60.38,60.28,60.36,25500.0,60.34,60.38,60.28,60.36,25500.0
2015-03-25 15:40:00,60.36,60.36,60.22,60.31,50200.0,60.36,60.36,60.22,60.31,50200.0
2015-03-25 15:45:00,60.3,60.3,60.15,60.21,43100.0,60.3,60.3,60.15,60.21,43100.0
2015-03-25 15:50:00,60.23,60.23,60.05,60.11,70100.0,60.23,60.23,60.05,60.11,70100.0
2015-03-25 15:55:00,60.12,60.17,60.08,60.09,104400.0,60.12,60.17,60.08,60.09,104400.0
2015-03-26 09:30:00,59.53,59.64,58.61,58.92,137200.0,59.53,59.64,58.61,58.92,137200.0
2015-03-26 09:35:00,58.94,59.33,58.79,59.26,46900.0,58.94,59.33,58.79,59.26,46900.0
2015-03-26 09:40:00,59.31,59.73,59.27,59.73,32000.0,59.31,59.73,59.27,59.73,32000.0
2015-03-26 09:45:00,59.73,60.39,59.69,60.33,64600.0,59.73,60.39,59.69,60.33,64600.0
2015-03-26 09:50:00,60.28,60.28,60.09,60.15,33400.0,60.28,60.28,60.09,60.15,33400.0
2015-03-26 09:55:00,60.12,60.15,59.6,59.77,59800.0,60.12,60.15,59.6,59.77,59800.0
2015-03-26 10:00:00,59.73,60.04,59.71,59.94,22000.0,59.73,60.04,59.71,59.94,22000.0
2015-03-26 10:05:00,59.94,60.05,59.54,59.54,30500.0,59.94,60.05,59.54,59.54,30500.0
2015-03-26 10:10:00,59.54,59.76,59.5,59.6,26300.0,59.54,59.76,59.5,59.6,26300.0
2015-03-26 10:15:00,59.58,59.59,59.32,59.55,35500.0,59.58,59.59,59.32,59.55,35500.0
2015-03-26 10:20:00,59.55,59.68,59.44,59.44,24200.0,59.55,59.68,59.44,59.44,24200.0
2015-03-26 10:25:00,59.45,59.6,59.42,59.45,18900.0,59.45,59.6,59.42,59.45,18900.0
2015-03-26 10:30:00,59.46,59.63,59.38,59.5,36200.0,59.46,59.63,59.38,59.5,36200.0
2015-03-26 10:35:00,59.5,59.66,59.46,59.46,16500.0,59.5,59.66,59.46,59.46,16500.0
2015-03-26 10:40:00,59.47,59.61,59.44,59.61,13300.0,59.47,59.61,59.44,59.61,13300.0
2015-03-26 10:45:00,59.63,59.69,59.46,59.57,11600.0,59.63,59.69,59.46,59.57,11600.0
2015-03-26 10:50:00,59.63,59.68,59.49,59.49,12900.0,59.63,59.68,59.49,59.49,12900.0
2015-03-26 10:55:00,59.48,59.64,59.42,59.62,8200.0,59.48,59.64,59.42,59.62,8200.0
2015-03-26 11:00:00,59.61,59.65,59.54,59.61,9700.0,59.61,59.65,59.54,59.61,9700.0
2015-03-26 11:05:00,59.6,59.72,59.56,59.66,11900.0,59.6,59.72,59.56,59.66,11900.0
2015-03-26 11:10:00,59.69,59.7,59.5,59.51,10900.0,59.69,59.7,59.5,59.51,10900.0
2015-03-26 11:15:00,59.53,59.62,59.45,59.45,11800.0,59.53,59.62,59.45,59.45,11800.0
2015-03-26 11:20:00,59.45,59.54,59.4,59.5,12800.0,59.45,59.54,59.4,59.5,12800.0
2015-03-26 11:25:00,59.5,59.54,59.44,59.51,9800.0,59.5,59.54,59.44,59.51,9800.0
2015-03-26 11:30:00,59.48,59.62,59.4,59.57,18500.0,59.48,59.62,59.4,59.57,18500.0
2015-03-26 11:35:00,59.6,59.61,59.43,59.5,9400.0,59.6,59.61,59.43,59.5,9400.0
2015-03-26 11:40:00,59.53,59.63,59.46,59.48,15600.0,59.53,59.63,59.46,59.48,15600.0
2015-03-26 11:45:00,59.48,59.54,59.38,59.52,20400.0,59.48,59.54,59.38,59.52,20400.0
2015-03-26 11:50:00,59.47,59.53,59.45,59.53,16200.0,59.47,59.53,59.45,59.53,16200.0
2015-03-26 11:55:00,59.51,59.89,59.49,59.84,47500.0,59.51,59.89,59.49,59.84,47500.0
2015-03-26 12:00:00,59.82,59.95,59.76,59.86,14600.0,59.82,59.95,59.76,59.86,14600.0
2015-03-26 12:05:00,59.86,59.87,59.66,59.75,10500.0,59.86,59.87,59.66,59.75,10500.0
2015-03-26 12:10:00,59.75,59.75,59.7,59.7,12000.0,59.75,59.75,59.7,59.7,12000.0
2015-03-26 12:15:00,59.7,59.77,59.68,59.76,9900.0,59.7,59.77,59.68,59.76,9900.0
2015-03-26 12:20:00,59.81,59.82,59.56,59.56,11700.0,59.81,59.82,59.56,59.56,11700.0
2015-03-26 12:25:00,59.54,59.6,59.46,59.5,10900.0,59.54,59.6,59.46,59.5,10900.0
2015-03-26 12:30:00,59.53,59.56,59.46,59.53,11500.0,59.53,59.56,59.46,59.53,11500.0
2015-03-26 12:35:00,59.52,59.52,59.41,59.45,7800.0,59.52,59.52,59.41,59.45,7800.0
2015-03-26 12:40:00,59.46,59.46,59.36,59.43,13400.0,59.46,59.46,59.36,59.43,13400.0
2015-03-26 12:45:00,59.44,59.61,59.44,59.61,8200.0,59.44,59.61,59.44,59.61,8200.0
2015-03-26 12:50:00,59.63,59.76,59.63,59.76,10300.0,59.63,59.76,59.63,59.76,10300.0
2015-03-26 12:55:00,59.76,59.76,59.62,59.62,5900.0,59.76,59.76,59.62,59.62,5900.0
2015-03-26 13:00:00,59.64,59.67,59.59,59.59,10600.0,59.64,59.67,59.59,59.59,10600.0
2015-03-26 13:05:00,59.56,59.7,59.56,59.69,8700.0,59.56,59.7,59.56,59.69,8700.0
2015-03-26 13:10:00,59.71,59.76,59.61,59.63,10500.0,59.71,59.76,59.61,59.63,10500.0
2015-03-26 13:15:00,59.62,59.68,59.58,59.64,8800.0,59.62,59.68,59.58,59.64,8800.0
2015-03-26 13:20:00,59.63,59.76,59.63,59.76,10400.0,59.63,59.76,59.63,59.76,10400.0
2015-03-26 13:25:00,59.74,59.82,59.73,59.82,12600.0,59.74,59.82,59.73,59.82,12600.0
2015-03-26 13:30:00,59.79,59.95,59.77,59.9,16400.0,59.79,59.95,59.77,59.9,16400.0
2015-03-26 13:35:00,59.9,59.92,59.84,59.88,12700.0,59.9,59.92,59.84,59.88,12700.0
2015-03-26 13:40:00,59.89,60.17,59.88,60.17,72400.0,59.89,60.17,59.88,60.17,72400.0
2015-03-26 13:45:00,60.18,60.24,60.11,60.14,28700.0,60.18,60.24,60.11,60.14,28700.0
2015-03-26 13:50:00,60.12,60.2,60.05,60.18,16200.0,60.12,60.2,60.05,60.18,16200.0
2015-03-26 13:55:00,60.18,60.18,60.03,60.03,16200.0,60.18,60.18,60.03,60.03,16200.0
2015-03-26 14:00:00,60.07,60.09,59.96,59.97,11100.0,60.07,60.09,59.96,59.97,11100.0
2015-03-26 14:05:00,59.95,59.96,59.85,59.91,10200.0,59.95,59.96,59.85,59.91,10200.0
2015-03-26 14:10:00,59.9,59.95,59.73,59.79,12400.0,59.9,59.95,59.73,59.79,12400.0
2015-03-26 14:15:00,59.8,59.88,59.78,59.82,8400.0,59.8,59.88,59.78,59.82,8400.0
2015-03-26 14:20:00,59.82,59.88,59.77,59.77,11800.0,59.82,59.88,59.77,59.77,11800.0
2015-03-26 14:25:00,59.77,59.81,59.7,59.75,15400.0,59.77,59.81,59.7,59.75,15400.0
2015-03-26 14:30:00,59.75,59.82,59.74,59.77,25500.0,59.75,59.82,59.74,59.77,25500.0
2015-03-26 14:35:00,59.78,59.82,59.76,59.81,11300.0,59.78,59.82,59.76,59.81,11300.0
2015-03-26 14:40:00,59.81,59.92,59.8,59.8,12200.0,59.81,59.92,59.8,59.8,12200.0
2015-03-26 14:45:00,59.8,59.81,59.7,59.71,12300.0,59.8,59.81,59.7,59.71,12300.0
2015-03-26 14:50:00,59.7,59.7,59.56,59.61,11200.0,59.7,59.7,59.56,59.61,11200.0
2015-03-26 14:55:00,59.62,59.66,59.56,59.56,19400.0,59.62,59.66,59.56,59.56,19400.0
2015-03-26 15:00:00,59.55,59.66,59.54,59.62,12700.0,59.55,59.66,59.54,59.62,12700.0
2015-03-26 15:05:00,59.61,59.65,59.56,59.65,11900.0,59.61,59.65,59.56,59.65,11900.0
2015-03-26 15:10:00,59.65,59.65,59.52,59.52,11600.0,59.65,59.65,59.52,59.52,11600.0
2015-03-26 15:15:00,59.52,59.63,59.52,59.55,11000.0,59.52,59.63,59.52,59.55,11000.0
2015-03-26 15:20:00,59.54,59.73,59.54,59.67,17600.0,59.54,59.73,59.54,59.67,17600.0
2015-03-26 15:25:00,59.69,59.86,59.67,59.85,20300.0,59.69,59.86,59.67,59.85,20300.0
2015-03-26 15:30:00,59.84,59.92,59.75,59.9,29300.0,59.84,59.92,59.75,59.9,29300.0
2015-03-26 15:35:00,59.91,60.0,59.87,59.87,19700.0,59.91,60.0,59.87,59.87,19700.0
2015-03-26 15:40:00,59.87,59.87,59.78,59.83,32500.0,59.87,59.87,59.78,59.83,32500.0
2015-03-26 15:45:00,59.82,59.83,59.73,59.74,40300.0,59.82,59.83,59.73,59.74,40300.0
2015-03-26 15:50:00,59.73,59.75,59.64,59.65,69000.0,59.73,59.75,59.64,59.65,69000.0
2015-03-26 15:55:00,59.65,59.65,59.57,59.62,63600.0,59.65,59.65,59.57,59.62,63600.0
2015-03-27 09:30:00,59.4,60.09,59.31,59.94,41100.0,59.4,60.09,59.31,59.94,41100.0
2015-03-27 09:35:00,59.97,59.97,59.68,59.91,28600.0,59.97,59.97,59.68,59.91,28600.0
2015-03-27 09:40:00,59.88,60.06,59.84,59.86,30300.0,59.88,60.06,59.84,59.86,30300.0
2015-03-27 09:45:00,59.9,59.91,59.59,59.76,29100.0,59.9,59.91,59.59,59.76,29100.0
2015-03-27 09:50:00,59.75,59.75,59.5,59.5,15200.0,59.75,59.75,59.5,59.5,15200.0
2015-03-27 09:55:00,59.51,59.6,59.42,59.57,15000.0,59.51,59.6,59.42,59.57,15000.0
2015-03-27 10:00:00,59.6,59.65,59.5,59.58,14400.0,59.6,59.65,59.5,59.58,14400.0
2015-03-27 10:05:00,59.55,59.64,59.52,59.61,28200.0,59.55,59.64,59.52,59.61,28200.0
2015-03-27 10:10:00,59.59,59.6,59.1,59.33,34000.0,59.59,59.6,59.1,59.33,34000.0
2015-03-27 10:15:00,59.27,59.33,59.12,59.33,12700.0,59.27,59.33,59.12,59.33,12700.0
2015-03-27 10:20:00,59.36,59.43,59.3,59.34,13700.0,59.36,59.43,59.3,59.34,13700.0
2015-03-27 10:25:00,59.31,59.32,59.2,59.28,5200.0,59.31,59.32,59.2,59.28,5200.0
2015-03-27 10:30:00,59.23,59.23,59.04,59.05,8700.0,59.23,59.23,59.04,59.05,8700.0
2015-03-27 10:35:00,59.05,59.22,59.01,59.18,28600.0,59.05,59.22,59.01,59.18,28600.0
2015-03-27 10:40:00,59.19,59.2,59.01,59.05,13500.0,59.19,59.2,59.01,59.05,13500.0
2015-03-27 10:45:00,59.05,59.13,58.85,58.85,49400.0,59.05,59.13,58.85,58.85,49400.0
2015-03-27 10:50:00,58.86,58.9,58.79,58.86,29200.0,58.86,58.9,58.79,58.86,29200.0
2015-03-27 10:55:00,58.87,58.98,58.85,58.96,17700.0,58.87,58.98,58.85,58.96,17700.0
2015-03-27 11:00:00,58.92,59.0,58.89,58.98,9400.0,58.92,59.0,58.89,58.98,9400.0
2015-03-27 11:05:00,58.98,59.11,58.97,59.07,20800.0,58.98,59.11,58.97,59.07,20800.0
2015-03-27 11:10:00,59.06,59.13,59.01,59.12,8400.0,59.06,59.13,59.01,59.12,8400.0
2015-03-27 11:15:00,59.11,59.19,59.11,59.16,13100.0,59.11,59.19,59.11,59.16,13100.0
2015-03-27 11:20:00,59.16,59.28,59.14,59.28,12700.0,59.16,59.28,59.14,59.28,12700.0
2015-03-27 11:25:00,59.27,59.27,59.08,59.11,5700.0,59.27,59.27,59.08,59.11,5700.0
2015-03-27 11:30:00,59.13,59.22,59.13,59.17,4100.0,59.13,59.22,59.13,59.17,4100.0
2015-03-27 11:35:00,59.13,59.34,59.07,59.3,8100.0,59.13,59.34,59.07,59.3,8100.0
2015-03-27 11:40:00,59.27,59.44,59.17,59.44,15000.0,59.27,59.44,59.17,59.44,15000.0
2015-03-27 11:45:00,59.44,59.48,59.4,59.47,11900.0,59.44,59.48,59.4,59.47,11900.0
2015-03-27 11:50:00,59.47,59.6,59.47,59.51,11200.0,59.47,59.6,59.47,59.51,11200.0
2015-03-27 11:55:00,59.52,59.58,59.42,59.56,9800.0,59.52,59.58,59.42,59.56,9800.0
2015-03-27 12:00:00,59.52,59.55,59.46,59.51,3000.0,59.52,59.55,59.46,59.51,3000.0
2015-03-27 12:05:00,59.53,59.56,59.44,59.51,5300.0,59.53,59.56,59.44,59.51,5300.0
2015-03-27 12:10:00,59.51,59.57,59.32,59.38,8200.0,59.51,59.57,59.32,59.38,8200.0
2015-03-27 12:15:00,59.41,59.42,59.23,59.24,7800.0,59.41,59.42,59.23,59.24,7800.0
2015-03-27 12:20:00,59.24,59.26,59.17,59.19,3200.0,59.24,59.26,59.17,59.19,3200.0
2015-03-27 12:25:00,59.18,59.25,59.06,59.17,10300.0,59.18,59.25,59.06,59.17,10300.0
2015-03-27 12:30:00,59.16,59.39,59.16,59.33,8100.0,59.16,59.39,59.16,59.33,8100.0
2015-03-27 12:35:00,59.33,59.46,59.32,59.45,8400.0,59.33,59.46,59.32,59.45,8400.0
2015-03-27 12:40:00,59.45,59.52,59.45,59.49,10400.0,59.45,59.52,59.45,59.49,10400.0
2015-03-27 12:45:00,59.48,59.49,59.43,59.45,7000.0,59.48,59.49,59.43,59.45,7000.0
2015-03-27 12:50:00,59.46,59.48,59.44,59.47,5900.0,59.46,59.48,59.44,59.47,5900.0
2015-03-27 12:55:00,59.5,59.55,59.48,59.5,11900.0,59.5,59.55,59.48,59.5,11900.0
2015-03-27 13:00:00,59.52,59.52,59.36,59.41,11500.0,59.52,59.52,59.36,59.41,11500.0
2015-03-27 13:05:00,59.37,59.45,59.36,59.45,5200.0,59.37,59.45,59.36,59.45,5200.0
2015-03-27 13:10:00,59.44,59.46,59.36,59.4,4800.0,59.44,59.46,59.36,59.4,4800.0
2015-03-27 13:15:00,59.41,59.41,59.25,59.34,7400.0,59.41,59.41,59.25,59.34,7400.0
2015-03-27 13:20:00,59.34,59.37,59.31,59.33,6300.0,59.34,59.37,59.31,59.33,6300.0
2015-03-27 13:25:00,59.32,59.38,59.3,59.36,11600.0,59.32,59.38,59.3,59.36,11600.0
2015-03-27 13:30:00,59.38,59.48,59.37,59.42,8500.0,59.38,59.48,59.37,59.42,8500.0
2015-03-27 13:35:00,59.42,59.53,59.41,59.51,12700.0,59.42,59.53,59.41,59.51,12700.0
2015-03-27 13:40:00,59.52,59.64,59.51,59.58,12200.0,59.52,59.64,59.51,59.58,12200.0
2015-03-27 13:45:00,59.59,59.59,59.45,59.53,3400.0,59.59,59.59,59.45,59.53,3400.0
2015-03-27 13:50:00,59.53,59.57,59.52,59.56,4100.0,59.53,59.57,59.52,59.56,4100.0
2015-03-27 13:55:00,59.56,59.66,59.56,59.62,4200.0,59.56,59.66,59.56,59.62,4200.0
2015-03-27 14:00:00,59.62,59.62,59.55,59.56,11300.0,59.62,59.62,59.55,59.56,11300.0
2015-03-27 14:05:00,59.55,59.57,59.43,59.57,5100.0,59.55,59.57,59.43,59.57,5100.0
2015-03-27 14:10:00,59.58,59.62,59.56,59.56,7500.0,59.58,59.62,59.56,59.56,7500.0
2015-03-27 14:15:00,59.54,59.54,59.46,59.49,3400.0,59.54,59.54,59.46,59.49,3400.0
2015-03-27 14:20:00,59.46,59.58,59.45,59.55,4400.0,59.46,59.58,59.45,59.55,4400.0
2015-03-27 14:25:00,59.58,59.62,59.54,59.61,6400.0,59.58,59.62,59.54,59.61,6400.0
2015-03-27 14:30:00,59.61,59.63,59.53,59.53,3200.0,59.61,59.63,59.53,59.53,3200.0
2015-03-27 14:35:00,59.54,59.54,59.42,59.46,4700.0,59.54,59.54,59.42,59.46,4700.0
2015-03-27 14:40:00,59.46,59.6,59.46,59.57,5000.0,59.46,59.6,59.46,59.57,5000.0
2015-03-27 14:45:00,59.58,59.59,59.53,59.56,5500.0,59.58,59.59,59.53,59.56,5500.0
2015-03-27 14:50:00,59.55,59.62,59.52,59.52,4700.0,59.55,59.62,59.52,59.52,4700.0
2015-03-27 14:55:00,59.52,59.52,59.42,59.43,7900.0,59.52,59.52,59.42,59.43,7900.0
2015-03-27 15:00:00,59.44,59.48,59.4,59.41,10300.0,59.44,59.48,59.4,59.41,10300.0
2015-03-27 15:05:00,59.43,59.51,59.42,59.44,6300.0,59.43,59.51,59.42,59.44,6300.0
2015-03-27 15:10:00,59.42,59.47,59.42,59.44,4400.0,59.42,59.47,59.42,59.44,4400.0
2015-03-27 15:15:00,59.46,59.49,59.38,59.49,6800.0,59.46,59.49,59.38,59.49,6800.0
2015-03-27 15:20:00,59.48,59.52,59.44,59.48,13300.0,59.48,59.52,59.44,59.48,13300.0
2015-03-27 15:25:00,59.48,59.52,59.45,59.45,4900.0,59.48,59.52,59.45,59.45,4900.0
2015-03-27 15:30:00,59.44,59.6,59.35,59.56,23500.0,59.44,59.6,59.35,59.56,23500.0
2015-03-27 15:35:00,59.56,59.71,59.53,59.65,24300.0,59.56,59.71,59.53,59.65,24300.0
2015-03-27 15:40:00,59.66,59.79,59.64,59.72,44600.0,59.66,59.79,59.64,59.72,44600.0
2015-03-27 15:45:00,59.71,59.74,59.61,59.65,38500.0,59.71,59.74,59.61,59.65,38500.0
2015-03-27 15:50:00,59.62,59.79,59.57,59.78,59500.0,59.62,59.79,59.57,59.78,59500.0
2015-03-27 15:55:00,59.78,59.8,59.59,59.61,71700.0,59.78,59.8,59.59,59.61,71700.0
2015-03-30 09:30:00,59.72,60.35,59.72,60.17,55300.0,59.72,60.35,59.72,60.17,55300.0
2015-03-30 09:35:00,60.17,60.33,59.79,60.12,19400.0,60.17,60.33,59.79,60.12,19400.0
2015-03-30 09:40:00,60.22,60.49,60.22,60.43,34200.0,60.22,60.49,60.22,60.43,34200.0
2015-03-30 09:45:00,60.45,60.7,60.39,60.65,44900.0,60.45,60.7,60.39,60.65,44900.0
2015-03-30 09:50:00,60.65,60.7,60.3,60.47,48600.0,60.65,60.7,60.3,60.47,48600.0
2015-03-30 09:55:00,60.42,60.59,60.42,60.52,14700.0,60.42,60.59,60.42,60.52,14700.0
2015-03-30 10:00:00,60.54,60.57,60.27,60.35,25100.0,60.54,60.57,60.27,60.35,25100.0
2015-03-30 10:05:00,60.36,60.43,60.26,60.34,20500.0,60.36,60.43,60.26,60.34,20500.0
2015-03-30 10:10:00,60.32,60.47,60.18,60.41,24800.0,60.32,60.47,60.18,60.41,24800.0
2015-03-30 10:15:00,60.44,60.62,60.43,60.43,16200.0,60.44,60.62,60.43,60.43,16200.0
2015-03-30 10:20:00,60.46,60.46,60.24,60.36,17500.0,60.46,60.46,60.24,60.36,17500.0
2015-03-30 10:25:00,60.35,60.54,60.28,60.52,24700.0,60.35,60.54,60.28,60.52,24700.0
2015-03-30 10:30:00,60.53,60.69,60.49,60.56,19200.0,60.53,60.69,60.49,60.56,19200.0
2015-03-30 10:35:00,60.54,60.61,60.42,60.53,8800.0,60.54,60.61,60.42,60.53,8800.0
2015-03-30 10:40:00,60.54,60.56,60.36,60.51,20900.0,60.54,60.56,60.36,60.51,20900.0
2015-03-30 10:45:00,60.51,60.53,60.4,60.43,11200.0,60.51,60.53,60.4,60.43,11200.0
2015-03-30 10:50:00,60.46,60.53,60.46,60.5,8600.0,60.46,60.53,60.46,60.5,8600.0
2015-03-30 10:55:00,60.5,60.51,60.3,60.35,11500.0,60.5,60.51,60.3,60.35,11500.0
2015-03-30 11:00:00,60.36,60.36,60.23,60.3,10800.0,60.36,60.36,60.23,60.3,10800.0
2015-03-30 11:05:00,60.31,60.4,60.31,60.37,13500.0,60.31,60.4,60.31,60.37,13500.0
2015-03-30 11:10:00,60.4,60.52,60.35,60.5,15500.0,60.4,60.52,60.35,60.5,15500.0
2015-03-30 11:15:00,60.52,60.58,60.5,60.51,18100.0,60.52,60.58,60.5,60.51,18100.0
2015-03-30 11:20:00,60.5,60.55,60.48,60.52,13200.0,60.5,60.55,60.48,60.52,13200.0
2015-03-30 11:25:00,60.53,60.56,60.48,60.55,11800.0,60.53,60.56,60.48,60.55,11800.0
2015-03-30 11:30:00,60.56,60.6,60.53,60.58,7800.0,60.56,60.6,60.53,60.58,7800.0
2015-03-30 11:35:00,60.59,60.65,60.55,60.58,17000.0,60.59,60.65,60.55,60.58,17000.0
2015-03-30 11:40:00,60.58,60.58,60.53,60.57,6300.0,60.58,60.58,60.53,60.57,6300.0
2015-03-30 11:45:00,60.57,60.57,60.34,60.38,11500.0,60.57,60.57,60.34,60.38,11500.0
2015-03-30 11:50:00,60.41,60.45,60.35,60.4,7300.0,60.41,60.45,60.35,60.4,7300.0
2015-03-30 11:55:00,60.35,60.48,60.35,60.48,5000.0,60.35,60.48,60.35,60.48,5000.0
2015-03-30 12:00:00,60.48,60.53,60.36,60.47,8200.0,60.48,60.53,60.36,60.47,8200.0
2015-03-30 12:05:00,60.47,60.52,60.35,60.35,6200.0,60.47,60.52,60.35,60.35,6200.0
2015-03-30 12:10:00,60.39,60.54,60.39,60.5,7000.0,60.39,60.54,60.39,60.5,7000.0
2015-03-30 12:15:00,60.53,60.54,60.39,60.4,10000.0,60.53,60.54,60.39,60.4,10000.0
2015-03-30 12:20:00,60.41,60.47,60.4,60.45,5000.0,60.41,60.47,60.4,60.45,5000.0
2015-03-30 12:25:00,60.46,60.51,60.46,60.51,5500.0,60.46,60.51,60.46,60.51,5500.0
2015-03-30 12:30:00,60.51,60.55,60.44,60.47,4100.0,60.51,60.55,60.44,60.47,4100.0
2015-03-30 12:35:00,60.48,60.55,60.47,60.53,5600.0,60.48,60.55,60.47,60.53,5600.0
2015-03-30 12:40:00,60.55,60.67,60.52,60.53,27000.0,60.55,60.67,60.52,60.53,27000.0
2015-03-30 12:45:00,60.55,60.73,60.55,60.69,23400.0,60.55,60.73,60.55,60.69,23400.0
2015-03-30 12:50:00,60.7,60.77,60.65,60.76,13800.0,60.7,60.77,60.65,60.76,13800.0
2015-03-30 12:55:00,60.77,60.83,60.67,60.83,8700.0,60.77,60.83,60.67,60.83,8700.0
2015-03-30 13:00:00,60.83,60.83,60.68,60.73,6200.0,60.83,60.83,60.68,60.73,6200.0
2015-03-30 13:05:00,60.76,60.85,60.76,60.84,16500.0,60.76,60.85,60.76,60.84,16500.0
2015-03-30 13:10:00,60.84,60.95,60.78,60.84,55200.0,60.84,60.95,60.78,60.84,55200.0
2015-03-30 13:15:00,60.86,60.86,60.65,60.67,18500.0,60.86,60.86,60.65,60.67,18500.0
2015-03-30 13:20:00,60.64,60.83,60.63,60.78,9700.0,60.64,60.83,60.63,60.78,9700.0
2015-03-30 13:25:00,60.78,60.79,60.71,60.71,7000.0,60.78,60.79,60.71,60.71,7000.0
2015-03-30 13:30:00,60.71,60.77,60.71,60.72,6400.0,60.71,60.77,60.71,60.72,6400.0
2015-03-30 13:35:00,60.75,60.85,60.66,60.83,14700.0,60.75,60.85,60.66,60.83,14700.0
2015-03-30 13:40:00,60.83,60.94,60.83,60.92,13900.0,60.83,60.94,60.83,60.92,13900.0
2015-03-30 13:45:00,60.9,60.93,60.84,60.93,10200.0,60.9,60.93,60.84,60.93,10200.0
2015-03-30 13:50:00,60.9,60.98,60.71,60.92,24900.0,60.9,60.98,60.71,60.92,24900.0
2015-03-30 13:55:00,60.91,60.98,60.87,60.94,8100.0,60.91,60.98,60.87,60.94,8100.0
2015-03-30 14:00:00,60.97,60.97,60.88,60.96,11200.0,60.97,60.97,60.88,60.96,11200.0
2015-03-30 14:05:00,60.95,60.99,60.76,60.77,10600.0,60.95,60.99,60.76,60.77,10600.0
2015-03-30 14:10:00,60.76,60.78,60.71,60.78,8300.0,60.76,60.78,60.71,60.78,8300.0
2015-03-30 14:15:00,60.77,60.85,60.77,60.77,14300.0,60.77,60.85,60.77,60.77,14300.0
2015-03-30 14:20:00,60.77,60.82,60.7,60.7,13700.0,60.77,60.82,60.7,60.7,13700.0
2015-03-30 14:25:00,60.7,60.7,60.64,60.66,5800.0,60.7,60.7,60.64,60.66,5800.0
2015-03-30 14:30:00,60.67,60.75,60.62,60.66,17600.0,60.67,60.75,60.62,60.66,17600.0
2015-03-30 14:35:00,60.66,60.83,60.65,60.83,8400.0,60.66,60.83,60.65,60.83,8400.0
2015-03-30 14:40:00,60.83,60.96,60.81,60.95,18200.0,60.83,60.96,60.81,60.95,18200.0
2015-03-30 14:45:00,60.92,61.0,60.89,61.0,14200.0,60.92,61.0,60.89,61.0,14200.0
2015-03-30 14:50:00,61.02,61.05,60.97,61.02,15500.0,61.02,61.05,60.97,61.02,15500.0
2015-03-30 14:55:00,61.03,61.04,60.92,60.94,8200.0,61.03,61.04,60.92,60.94,8200.0
2015-03-30 15:00:00,60.94,60.96,60.81,60.81,12700.0,60.94,60.96,60.81,60.81,12700.0
2015-03-30 15:05:00,60.82,60.82,60.76,60.79,13000.0,60.82,60.82,60.76,60.79,13000.0
2015-03-30 15:10:00,60.79,60.83,60.77,60.77,10100.0,60.79,60.83,60.77,60.77,10100.0
2015-03-30 15:15:00,60.78,60.87,60.7,60.81,14600.0,60.78,60.87,60.7,60.81,14600.0
2015-03-30 15:20:00,60.81,60.85,60.79,60.83,10300.0,60.81,60.85,60.79,60.83,10300.0
2015-03-30 15:25:00,60.82,60.86,60.78,60.79,10100.0,60.82,60.86,60.78,60.79,10100.0
2015-03-30 15:30:00,60.8,60.83,60.73,60.83,15400.0,60.8,60.83,60.73,60.83,15400.0
2015-03-30 15:35:00,60.84,60.91,60.8,60.83,16100.0,60.84,60.91,60.8,60.83,16100.0
2015-03-30 15:40:00,60.83,60.89,60.77,60.85,28800.0,60.83,60.89,60.77,60.85,28800.0
2015-03-30 15:45:00,60.85,60.87,60.75,60.83,25600.0,60.85,60.87,60.75,60.83,25600.0
2015-03-30 15:50:00,60.83,60.86,60.72,60.76,27200.0,60.83,60.86,60.72,60.76,27200.0
2015-03-30 15:55:00,60.75,60.76,60.67,60.68,71000.0,60.75,60.76,60.67,60.68,71000.0
2015-03-31 09:30:00,60.03,60.69,60.02,60.66,39500.0,60.03,60.69,60.02,60.66,39500.0
2015-03-31 09:35:00,60.61,60.66,60.29,60.44,14100.0,60.61,60.66,60.29,60.44,14100.0
2015-03-31 09:40:00,60.38,60.43,60.1,60.32,30300.0,60.38,60.43,60.1,60.32,30300.0
2015-03-31 09:45:00,60.26,60.31,60.02,60.04,27800.0,60.26,60.31,60.02,60.04,27800.0
2015-03-31 09:50:00,60.02,60.04,59.82,59.84,26800.0,60.02,60.04,59.82,59.84,26800.0
2015-03-31 09:55:00,59.9,60.1,59.84,60.09,13900.0,59.9,60.1,59.84,60.09,13900.0
2015-03-31 10:00:00,60.07,60.16,59.93,60.03,22200.0,60.07,60.16,59.93,60.03,22200.0
2015-03-31 10:05:00,60.03,60.03,59.89,59.92,18100.0,60.03,60.03,59.89,59.92,18100.0
2015-03-31 10:10:00,59.9,60.13,59.87,59.92,35400.0,59.9,60.13,59.87,59.92,35400.0
2015-03-31 10:15:00,59.89,60.02,59.85,59.95,20300.0,59.89,60.02,59.85,59.95,20300.0
2015-03-31 10:20:00,59.95,59.98,59.91,59.94,13900.0,59.95,59.98,59.91,59.94,13900.0
2015-03-31 10:25:00,59.97,60.02,59.87,59.88,15400.0,59.97,60.02,59.87,59.88,15400.0
2015-03-31 10:30:00,59.88,59.91,59.73,59.88,26100.0,59.88,59.91,59.73,59.88,26100.0
2015-03-31 10:35:00,59.88,59.98,59.85,59.89,9700.0,59.88,59.98,59.85,59.89,9700.0
2015-03-31 10:40:00,59.9,59.91,59.84,59.88,6500.0,59.9,59.91,59.84,59.88,6500.0
2015-03-31 10:45:00,59.89,59.91,59.86,59.89,13200.0,59.89,59.91,59.86,59.89,13200.0
2015-03-31 10:50:00,59.9,59.9,59.72,59.73,11000.0,59.9,59.9,59.72,59.73,11000.0
2015-03-31 10:55:00,59.72,59.73,59.64,59.66,17700.0,59.72,59.73,59.64,59.66,17700.0
2015-03-31 11:00:00,59.64,59.75,59.64,59.72,22100.0,59.64,59.75,59.64,59.72,22100.0
2015-03-31 11:05:00,59.71,59.75,59.64,59.68,15600.0,59.71,59.75,59.64,59.68,15600.0
2015-03-31 11:10:00,59.7,59.76,59.69,59.72,19000.0,59.7,59.76,59.69,59.72,19000.0
2015-03-31 11:15:00,59.73,59.74,59.59,59.64,16300.0,59.73,59.74,59.59,59.64,16300.0
2015-03-31 11:20:00,59.65,59.66,59.51,59.55,22600.0,59.65,59.66,59.51,59.55,22600.0
2015-03-31 11:25:00,59.57,59.58,59.42,59.44,29500.0,59.57,59.58,59.42,59.44,29500.0
2015-03-31 11:30:00,59.47,59.54,59.46,59.53,19300.0,59.47,59.54,59.46,59.53,19300.0
2015-03-31 11:35:00,59.52,59.63,59.51,59.62,13800.0,59.52,59.63,59.51,59.62,13800.0
2015-03-31 11:40:00,59.62,59.66,59.55,59.55,15000.0,59.62,59.66,59.55,59.55,15000.0
2015-03-31 11:45:00,59.53,59.62,59.53,59.57,10200.0,59.53,59.62,59.53,59.57,10200.0
2015-03-31 11:50:00,59.58,59.69,59.58,59.6,19500.0,59.58,59.69,59.58,59.6,19500.0
2015-03-31 11:55:00,59.6,59.85,59.59,59.83,30300.0,59.6,59.85,59.59,59.83,30300.0
2015-03-31 12:00:00,59.81,59.84,59.7,59.79,10200.0,59.81,59.84,59.7,59.79,10200.0
2015-03-31 12:05:00,59.74,59.83,59.74,59.81,2800.0,59.74,59.83,59.74,59.81,2800.0
2015-03-31 12:10:00,59.8,59.87,59.77,59.87,7100.0,59.8,59.87,59.77,59.87,7100.0
2015-03-31 12:15:00,59.88,60.01,59.88,59.98,13700.0,59.88,60.01,59.88,59.98,13700.0
2015-03-31 12:20:00,59.98,60.02,59.86,59.89,17000.0,59.98,60.02,59.86,59.89,17000.0
2015-03-31 12:25:00,59.9,59.9,59.79,59.81,12600.0,59.9,59.9,59.79,59.81,12600.0
2015-03-31 12:30:00,59.82,59.96,59.78,59.96,5800.0,59.82,59.96,59.78,59.96,5800.0
2015-03-31 12:35:00,59.94,59.94,59.8,59.82,7200.0,59.94,59.94,59.8,59.82,7200.0
2015-03-31 12:40:00,59.8,59.86,59.8,59.81,4100.0,59.8,59.86,59.8,59.81,4100.0
2015-03-31 12:45:00,59.82,59.83,59.77,59.82,9100.0,59.82,59.83,59.77,59.82,9100.0
2015-03-31 12:50:00,59.83,59.89,59.8,59.81,4200.0,59.83,59.89,59.8,59.81,4200.0
2015-03-31 12:55:00,59.83,59.87,59.79,59.82,4400.0,59.83,59.87,59.79,59.82,4400.0
2015-03-31 13:00:00,59.79,59.97,59.79,59.95,11400.0,59.79,59.97,59.79,59.95,11400.0
2015-03-31 13:05:00,59.95,59.98,59.95,59.96,10200.0,59.95,59.98,59.95,59.96,10200.0
2015-03-31 13:10:00,59.96,59.97,59.91,59.91,8500.0,59.96,59.97,59.91,59.91,8500.0
2015-03-31 13:15:00,59.93,59.99,59.92,59.99,5700.0,59.93,59.99,59.92,59.99,5700.0
2015-03-31 13:20:00,59.97,60.03,59.94,60.01,9400.0,59.97,60.03,59.94,60.01,9400.0
2015-03-31 13:25:00,60.02,60.05,60.02,60.04,4300.0,60.02,60.05,60.02,60.04,4300.0
2015-03-31 13:30:00,60.02,60.27,59.99,60.25,19900.0,60.02,60.27,59.99,60.25,19900.0
2015-03-31 13:35:00,60.24,60.25,60.18,60.23,10200.0,60.24,60.25,60.18,60.23,10200.0
2015-03-31 13:40:00,60.24,60.37,60.22,60.34,20700.0,60.24,60.37,60.22,60.34,20700.0
2015-03-31 13:45:00,60.35,60.35,60.13,60.16,15400.0,60.35,60.35,60.13,60.16,15400.0
2015-03-31 13:50:00,60.16,60.33,60.15,60.3,13800.0,60.16,60.33,60.15,60.3,13800.0
2015-03-31 13:55:00,60.31,60.32,60.21,60.23,8500.0,60.31,60.32,60.21,60.23,8500.0
2015-03-31 14:00:00,60.27,60.35,60.24,60.34,11700.0,60.27,60.35,60.24,60.34,11700.0
2015-03-31 14:05:00,60.35,60.61,60.18,60.56,134300.0,60.35,60.61,60.18,60.56,134300.0
2015-03-31 14:10:00,60.57,60.61,60.56,60.56,9200.0,60.57,60.61,60.56,60.56,9200.0
2015-03-31 14:15:00,60.56,60.69,60.49,60.49,28500.0,60.56,60.69,60.49,60.49,28500.0
2015-03-31 14:20:00,60.48,60.48,60.38,60.48,16400.0,60.48,60.48,60.38,60.48,16400.0
2015-03-31 14:25:00,60.48,60.49,60.3,60.39,13800.0,60.48,60.49,60.3,60.39,13800.0
2015-03-31 14:30:00,60.38,60.38,60.25,60.28,9500.0,60.38,60.38,60.25,60.28,9500.0
2015-03-31 14:35:00,60.29,60.43,60.29,60.4,10100.0,60.29,60.43,60.29,60.4,10100.0
2015-03-31 14:40:00,60.39,60.39,60.2,60.2,8300.0,60.39,60.39,60.2,60.2,8300.0
2015-03-31 14:45:00,60.21,60.23,60.12,60.14,13200.0,60.21,60.23,60.12,60.14,13200.0
2015-03-31 14:50:00,60.15,60.17,60.04,60.09,15700.0,60.15,60.17,60.04,60.09,15700.0
2015-03-31 14:55:00,60.1,60.12,59.94,59.99,14800.0,60.1,60.12,59.94,59.99,14800.0
2015-03-31 15:00:00,59.99,60.02,59.88,59.89,17700.0,59.99,60.02,59.88,59.89,17700.0
2015-03-31 15:05:00,59.89,59.93,59.84,59.87,27300.0,59.89,59.93,59.84,59.87,27300.0
2015-03-31 15:10:00,59.87,59.94,59.85,59.85,19100.0,59.87,59.94,59.85,59.85,19100.0
2015-03-31 15:15:00,59.84,59.84,59.67,59.7,27800.0,59.84,59.84,59.67,59.7,27800.0
2015-03-31 15:20:00,59.7,59.72,59.66,59.71,19400.0,59.7,59.72,59.66,59.71,19400.0
2015-03-31 15:25:00,59.72,59.77,59.71,59.75,12600.0,59.72,59.77,59.71,59.75,12600.0
2015-03-31 15:30:00,59.75,59.75,59.61,59.7,23100.0,59.75,59.75,59.61,59.7,23100.0
2015-03-31 15:35:00,59.73,59.84,59.72,59.82,29800.0,59.73,59.84,59.72,59.82,29800.0
2015-03-31 15:40:00,59.84,59.85,59.69,59.72,28000.0,59.84,59.85,59.69,59.72,28000.0
2015-03-31 15:45:00,59.72,59.86,59.71,59.84,36100.0,59.72,59.86,59.71,59.84,36100.0
2015-03-31 15:50:00,59.83,59.84,59.78,59.79,39200.0,59.83,59.84,59.78,59.79,39200.0
2015-03-31 15:55:00,59.79,59.85,59.76,59.79,96200.0,59.79,59.85,59.76,59.79,96200.0
2015-04-01 09:30:00,59.84,59.89,59.61,59.65,39400.0,59.84,59.89,59.61,59.65,39400.0
2015-04-01 09:35:00,59.66,59.71,59.3,59.31,19600.0,59.66,59.71,59.3,59.31,19600.0
2015-04-01 09:40:00,59.41,59.48,59.3,59.44,18700.0,59.41,59.48,59.3,59.44,18700.0
2015-04-01 09:45:00,59.37,59.43,59.25,59.3,25500.0,59.37,59.43,59.25,59.3,25500.0
2015-04-01 09:50:00,59.3,59.3,59.01,59.23,26900.0,59.3,59.3,59.01,59.23,26900.0
2015-04-01 09:55:00,59.23,59.3,59.2,59.25,17900.0,59.23,59.3,59.2,59.25,17900.0
2015-04-01 10:00:00,59.22,59.52,59.2,59.48,13900.0,59.22,59.52,59.2,59.48,13900.0
2015-04-01 10:05:00,59.46,59.68,59.46,59.62,30000.0,59.46,59.68,59.46,59.62,30000.0
2015-04-01 10:10:00,59.61,59.87,59.6,59.78,70200.0,59.61,59.87,59.6,59.78,70200.0
2015-04-01 10:15:00,59.79,60.17,59.77,60.09,41800.0,59.79,60.17,59.77,60.09,41800.0
2015-04-01 10:20:00,60.07,60.43,60.06,60.38,29100.0,60.07,60.43,60.06,60.38,29100.0
2015-04-01 10:25:00,60.35,60.53,60.31,60.31,26400.0,60.35,60.53,60.31,60.31,26400.0
2015-04-01 10:30:00,60.3,60.41,60.21,60.3,22600.0,60.3,60.41,60.21,60.3,22600.0
2015-04-01 10:35:00,60.3,60.42,60.19,60.4,18800.0,60.3,60.42,60.19,60.4,18800.0
2015-04-01 10:40:00,60.4,60.7,60.4,60.7,28500.0,60.4,60.7,60.4,60.7,28500.0
2015-04-01 10:45:00,60.7,60.83,60.62,60.83,21900.0,60.7,60.83,60.62,60.83,21900.0
2015-04-01 10:50:00,60.84,60.93,60.52,60.63,26200.0,60.84,60.93,60.52,60.63,26200.0
2015-04-01 10:55:00,60.66,60.74,60.49,60.7,10800.0,60.66,60.74,60.49,60.7,10800.0
2015-04-01 11:00:00,60.75,60.8,60.62,60.63,16000.0,60.75,60.8,60.62,60.63,16000.0
2015-04-01 11:05:00,60.65,60.75,60.63,60.75,14000.0,60.65,60.75,60.63,60.75,14000.0
2015-04-01 11:10:00,60.72,60.77,60.56,60.61,13600.0,60.72,60.77,60.56,60.61,13600.0
2015-04-01 11:15:00,60.58,60.58,60.42,60.53,12000.0,60.58,60.58,60.42,60.53,12000.0
2015-04-01 11:20:00,60.51,60.61,60.51,60.58,7800.0,60.51,60.61,60.51,60.58,7800.0
2015-04-01 11:25:00,60.6,60.62,60.46,60.5,11100.0,60.6,60.62,60.46,60.5,11100.0
2015-04-01 11:30:00,60.48,60.51,60.39,60.4,8300.0,60.48,60.51,60.39,60.4,8300.0
2015-04-01 11:35:00,60.39,60.47,60.34,60.39,9100.0,60.39,60.47,60.34,60.39,9100.0
2015-04-01 11:40:00,60.39,60.55,60.35,60.55,7600.0,60.39,60.55,60.35,60.55,7600.0
2015-04-01 11:45:00,60.55,60.81,60.55,60.72,17600.0,60.55,60.81,60.55,60.72,17600.0
2015-04-01 11:50:00,60.77,60.89,60.74,60.88,11200.0,60.77,60.89,60.74,60.88,11200.0
2015-04-01 11:55:00,60.9,60.9,60.72,60.74,12100.0,60.9,60.9,60.72,60.74,12100.0
2015-04-01 12:00:00,60.74,60.77,60.69,60.69,11600.0,60.74,60.77,60.69,60.69,11600.0
2015-04-01 12:05:00,60.7,60.84,60.68,60.81,31600.0,60.7,60.84,60.68,60.81,31600.0
2015-04-01 12:10:00,60.81,60.88,60.56,60.7,11600.0,60.81,60.88,60.56,60.7,11600.0
2015-04-01 12:15:00,60.67,60.84,60.63,60.8,6500.0,60.67,60.84,60.63,60.8,6500.0
2015-04-01 12:20:00,60.8,60.82,60.66,60.69,11200.0,60.8,60.82,60.66,60.69,11200.0
2015-04-01 12:25:00,60.72,60.74,60.56,60.69,16400.0,60.72,60.74,60.56,60.69,16400.0
2015-04-01 12:30:00,60.69,60.79,60.69,60.74,7500.0,60.69,60.79,60.69,60.74,7500.0
2015-04-01 12:35:00,60.74,60.82,60.69,60.78,7200.0,60.74,60.82,60.69,60.78,7200.0
2015-04-01 12:40:00,60.78,60.8,60.71,60.73,7900.0,60.78,60.8,60.71,60.73,7900.0
2015-04-01 12:45:00,60.72,60.8,60.67,60.73,8700.0,60.72,60.8,60.67,60.73,8700.0
2015-04-01 12:50:00,60.75,61.0,60.74,60.97,31300.0,60.75,61.0,60.74,60.97,31300.0
2015-04-01 12:55:00,60.96,60.97,60.88,60.91,9100.0,60.96,60.97,60.88,60.91,9100.0
2015-04-01 13:00:00,60.92,60.92,60.81,60.83,7200.0,60.92,60.92,60.81,60.83,7200.0
2015-04-01 13:05:00,60.84,60.89,60.8,60.88,6900.0,60.84,60.89,60.8,60.88,6900.0
2015-04-01 13:10:00,60.9,60.95,60.86,60.87,7100.0,60.9,60.95,60.86,60.87,7100.0
2015-04-01 13:15:00,60.86,60.87,60.78,60.85,12900.0,60.86,60.87,60.78,60.85,12900.0
2015-04-01 13:20:00,60.85,60.88,60.77,60.88,6600.0,60.85,60.88,60.77,60.88,6600.0
2015-04-01 13:25:00,60.84,60.99,60.75,60.96,17500.0,60.84,60.99,60.75,60.96,17500.0
2015-04-01 13:30:00,60.98,61.0,60.82,60.84,11900.0,60.98,61.0,60.82,60.84,11900.0
2015-04-01 13:35:00,60.83,60.98,60.83,60.96,13300.0,60.83,60.98,60.83,60.96,13300.0
2015-04-01 13:40:00,60.98,61.2,60.97,61.2,38600.0,60.98,61.2,60.97,61.2,38600.0
2015-04-01 13:45:00,61.2,61.25,61.11,61.21,17000.0,61.2,61.25,61.11,61.21,17000.0
2015-04-01 13:50:00,61.2,61.3,61.18,61.18,15200.0,61.2,61.3,61.18,61.18,15200.0
2015-04-01 13:55:00,61.2,61.31,61.13,61.22,17600.0,61.2,61.31,61.13,61.22,17600.0
2015-04-01 14:00:00,61.24,61.24,60.93,60.93,26600.0,61.24,61.24,60.93,60.93,26600.0
2015-04-01 14:05:00,60.95,61.1,60.91,61.09,14700.0,60.95,61.1,60.91,61.09,14700.0
2015-04-01 14:10:00,61.08,61.08,60.81,60.82,12500.0,61.08,61.08,60.81,60.82,12500.0
2015-04-01 14:15:00,60.81,60.85,60.74,60.79,17800.0,60.81,60.85,60.74,60.79,17800.0
2015-04-01 14:20:00,60.77,60.89,60.75,60.87,16700.0,60.77,60.89,60.75,60.87,16700.0
2015-04-01 14:25:00,60.86,60.95,60.84,60.88,15100.0,60.86,60.95,60.84,60.88,15100.0
2015-04-01 14:30:00,60.9,60.9,60.79,60.86,34200.0,60.9,60.9,60.79,60.86,34200.0
2015-04-01 14:35:00,60.88,60.9,60.6,60.61,21400.0,60.88,60.9,60.6,60.61,21400.0
2015-04-01 14:40:00,60.62,60.77,60.62,60.68,18000.0,60.62,60.77,60.62,60.68,18000.0
2015-04-01 14:45:00,60.69,61.0,60.68,60.97,23900.0,60.69,61.0,60.68,60.97,23900.0
2015-04-01 14:50:00,60.96,61.0,60.93,60.93,19100.0,60.96,61.0,60.93,60.93,19100.0
2015-04-01 14:55:00,60.94,60.94,60.8,60.83,16500.0,60.94,60.94,60.8,60.83,16500.0
2015-04-01 15:00:00,60.84,60.84,60.73,60.77,11500.0,60.84,60.84,60.73,60.77,11500.0
2015-04-01 15:05:00,60.75,60.77,60.53,60.53,13600.0,60.75,60.77,60.53,60.53,13600.0
2015-04-01 15:10:00,60.55,60.8,60.54,60.78,21000.0,60.55,60.8,60.54,60.78,21000.0
2015-04-01 15:15:00,60.79,60.82,60.65,60.66,20200.0,60.79,60.82,60.65,60.66,20200.0
2015-04-01 15:20:00,60.68,60.82,60.67,60.8,13300.0,60.68,60.82,60.67,60.8,13300.0
2015-04-01 15:25:00,60.81,60.84,60.77,60.78,13500.0,60.81,60.84,60.77,60.78,13500.0
2015-04-01 15:30:00,60.77,60.8,60.67,60.79,19600.0,60.77,60.8,60.67,60.79,19600.0
2015-04-01 15:35:00,60.8,60.87,60.69,60.71,28500.0,60.8,60.87,60.69,60.71,28500.0
2015-04-01 15:40:00,60.71,60.72,60.61,60.67,21000.0,60.71,60.72,60.61,60.67,21000.0
2015-04-01 15:45:00,60.68,60.74,60.66,60.7,23200.0,60.68,60.74,60.66,60.7,23200.0
2015-04-01 15:50:00,60.71,60.77,60.71,60.72,34300.0,60.71,60.77,60.71,60.72,34300.0
2015-04-01 15:55:00,60.72,60.84,60.7,60.84,64600.0,60.72,60.84,60.7,60.84,64600.0
2015-04-02 09:30:00,61.0,61.4,60.78,61.28,37300.0,61.0,61.4,60.78,61.28,37300.0
2015-04-02 09:35:00,61.29,61.36,60.93,60.99,41100.0,61.29,61.36,60.93,60.99,41100.0
2015-04-02 09:40:00,61.08,61.32,60.94,61.22,5300.0,61.08,61.32,60.94,61.22,5300.0
2015-04-02 09:45:00,61.29,61.45,61.23,61.36,18600.0,61.29,61.45,61.23,61.36,18600.0
2015-04-02 09:50:00,61.36,61.68,61.31,61.65,26900.0,61.36,61.68,61.31,61.65,26900.0
2015-04-02 09:55:00,61.59,61.63,61.48,61.56,23200.0,61.59,61.63,61.48,61.56,23200.0
2015-04-02 10:00:00,61.61,61.95,61.59,61.8,31600.0,61.61,61.95,61.59,61.8,31600.0
2015-04-02 10:05:00,61.82,61.82,61.61,61.72,15100.0,61.82,61.82,61.61,61.72,15100.0
2015-04-02 10:10:00,61.69,61.81,61.6,61.73,23900.0,61.69,61.81,61.6,61.73,23900.0
2015-04-02 10:15:00,61.73,61.79,61.64,61.78,11900.0,61.73,61.79,61.64,61.78,11900.0
2015-04-02 10:20:00,61.8,61.9,61.74,61.75,16900.0,61.8,61.9,61.74,61.75,16900.0
2015-04-02 10:25:00,61.76,61.78,61.65,61.75,9200.0,61.76,61.78,61.65,61.75,9200.0
2015-04-02 10:30:00,61.8,61.8,61.53,61.55,11900.0,61.8,61.8,61.53,61.55,11900.0
2015-04-02 10:35:00,61.57,61.76,61.53,61.68,13900.0,61.57,61.76,61.53,61.68,13900.0
2015-04-02 10:40:00,61.63,61.79,61.61,61.75,29200.0,61.63,61.79,61.61,61.75,29200.0
2015-04-02 10:45:00,61.75,61.91,61.72,61.87,19500.0,61.75,61.91,61.72,61.87,19500.0
2015-04-02 10:50:00,61.87,61.88,61.78,61.81,15400.0,61.87,61.88,61.78,61.81,15400.0
2015-04-02 10:55:00,61.81,61.81,61.63,61.65,8300.0,61.81,61.81,61.63,61.65,8300.0
2015-04-02 11:00:00,61.64,61.78,61.61,61.76,9700.0,61.64,61.78,61.61,61.76,9700.0
2015-04-02 11:05:00,61.76,61.76,61.64,61.65,4600.0,61.76,61.76,61.64,61.65,4600.0
2015-04-02 11:10:00,61.64,61.7,61.52,61.52,18700.0,61.64,61.7,61.52,61.52,18700.0
2015-04-02 11:15:00,61.52,61.56,61.46,61.56,12800.0,61.52,61.56,61.46,61.56,12800.0
2015-04-02 11:20:00,61.56,61.63,61.44,61.48,10800.0,61.56,61.63,61.44,61.48,10800.0
2015-04-02 11:25:00,61.46,61.48,61.38,61.4,12900.0,61.46,61.48,61.38,61.4,12900.0
2015-04-02 11:30:00,61.4,61.4,61.32,61.35,6700.0,61.4,61.4,61.32,61.35,6700.0
2015-04-02 11:35:00,61.35,61.38,61.32,61.32,7200.0,61.35,61.38,61.32,61.32,7200.0
2015-04-02 11:40:00,61.34,61.43,61.31,61.42,5700.0,61.34,61.43,61.31,61.42,5700.0
2015-04-02 11:45:00,61.43,61.56,61.43,61.5,16300.0,61.43,61.56,61.43,61.5,16300.0
2015-04-02 11:50:00,61.52,61.57,61.39,61.39,6300.0,61.52,61.57,61.39,61.39,6300.0
2015-04-02 11:55:00,61.35,61.44,61.35,61.39,3900.0,61.35,61.44,61.35,61.39,3900.0
2015-04-02 12:00:00,61.39,61.46,61.31,61.42,14200.0,61.39,61.46,61.31,61.42,14200.0
2015-04-02 12:05:00,61.41,61.44,61.23,61.35,20700.0,61.41,61.44,61.23,61.35,20700.0
2015-04-02 12:10:00,61.39,61.46,61.37,61.43,5500.0,61.39,61.46,61.37,61.43,5500.0
2015-04-02 12:15:00,61.42,61.58,61.41,61.58,9000.0,61.42,61.58,61.41,61.58,9000.0
2015-04-02 12:20:00,61.59,61.61,61.43,61.55,17500.0,61.59,61.61,61.43,61.55,17500.0
2015-04-02 12:25:00,61.55,61.56,61.47,61.55,9900.0,61.55,61.56,61.47,61.55,9900.0
2015-04-02 12:30:00,61.55,61.63,61.54,61.62,5700.0,61.55,61.63,61.54,61.62,5700.0
2015-04-02 12:35:00,61.62,61.62,61.55,61.55,8900.0,61.62,61.62,61.55,61.55,8900.0
2015-04-02 12:40:00,61.56,61.63,61.49,61.62,7900.0,61.56,61.63,61.49,61.62,7900.0
2015-04-02 12:45:00,61.63,61.64,61.53,61.61,6000.0,61.63,61.64,61.53,61.61,6000.0
2015-04-02 12:50:00,61.62,61.68,61.58,61.66,13400.0,61.62,61.68,61.58,61.66,13400.0
2015-04-02 12:55:00,61.68,61.7,61.59,61.59,8900.0,61.68,61.7,61.59,61.59,8900.0
2015-04-02 13:00:00,61.59,61.71,61.57,61.57,12300.0,61.59,61.71,61.57,61.57,12300.0
2015-04-02 13:05:00,61.57,61.6,61.54,61.56,6100.0,61.57,61.6,61.54,61.56,6100.0
2015-04-02 13:10:00,61.55,61.67,61.55,61.63,5300.0,61.55,61.67,61.55,61.63,5300.0
2015-04-02 13:15:00,61.63,61.63,61.55,61.57,7600.0,61.63,61.63,61.55,61.57,7600.0
2015-04-02 13:20:00,61.57,61.61,61.57,61.6,2600.0,61.57,61.61,61.57,61.6,2600.0
2015-04-02 13:25:00,61.59,61.65,61.56,61.56,7900.0,61.59,61.65,61.56,61.56,7900.0
2015-04-02 13:30:00,61.56,61.65,61.54,61.55,8400.0,61.56,61.65,61.54,61.55,8400.0
2015-04-02 13:35:00,61.54,61.54,61.4,61.43,11100.0,61.54,61.54,61.4,61.43,11100.0
2015-04-02 13:40:00,61.42,61.42,61.2,61.22,10000.0,61.42,61.42,61.2,61.22,10000.0
2015-04-02 13:45:00,61.22,61.25,61.16,61.25,6300.0,61.22,61.25,61.16,61.25,6300.0
2015-04-02 13:50:00,61.27,61.34,61.25,61.34,5800.0,61.27,61.34,61.25,61.34,5800.0
2015-04-02 13:55:00,61.37,61.38,61.27,61.28,7200.0,61.37,61.38,61.27,61.28,7200.0
2015-04-02 14:00:00,61.27,61.32,61.2,61.22,10300.0,61.27,61.32,61.2,61.22,10300.0
2015-04-02 14:05:00,61.23,61.25,61.2,61.24,7300.0,61.23,61.25,61.2,61.24,7300.0
2015-04-02 14:10:00,61.23,61.23,61.16,61.19,5800.0,61.23,61.23,61.16,61.19,5800.0
2015-04-02 14:15:00,61.18,61.3,61.18,61.29,5300.0,61.18,61.3,61.18,61.29,5300.0
2015-04-02 14:20:00,61.27,61.3,61.16,61.3,7700.0,61.27,61.3,61.16,61.3,7700.0
2015-04-02 14:25:00,61.33,61.35,61.26,61.27,5500.0,61.33,61.35,61.26,61.27,5500.0
2015-04-02 14:30:00,61.27,61.3,61.25,61.28,6800.0,61.27,61.3,61.25,61.28,6800.0
2015-04-02 14:35:00,61.3,61.32,61.17,61.25,6800.0,61.3,61.32,61.17,61.25,6800.0
2015-04-02 14:40:00,61.27,61.32,61.13,61.13,12600.0,61.27,61.32,61.13,61.13,12600.0
2015-04-02 14:45:00,61.14,61.19,61.08,61.14,19400.0,61.14,61.19,61.08,61.14,19400.0
2015-04-02 14:50:00,61.13,61.16,61.08,61.09,5600.0,61.13,61.16,61.08,61.09,5600.0
2015-04-02 14:55:00,61.08,61.2,61.08,61.12,6000.0,61.08,61.2,61.08,61.12,6000.0
2015-04-02 15:00:00,61.12,61.23,61.12,61.21,6200.0,61.12,61.23,61.12,61.21,6200.0
2015-04-02 15:05:00,61.21,61.24,61.14,61.22,8300.0,61.21,61.24,61.14,61.22,8300.0
2015-04-02 15:10:00,61.22,61.24,61.12,61.16,12100.0,61.22,61.24,61.12,61.16,12100.0
2015-04-02 15:15:00,61.15,61.21,61.15,61.16,2800.0,61.15,61.21,61.15,61.16,2800.0
2015-04-02 15:20:00,61.16,61.2,61.13,61.13,6200.0,61.16,61.2,61.13,61.13,6200.0
2015-04-02 15:25:00,61.15,61.2,61.13,61.15,9600.0,61.15,61.2,61.13,61.15,9600.0
2015-04-02 15:30:00,61.15,61.19,61.12,61.15,16500.0,61.15,61.19,61.12,61.15,16500.0
2015-04-02 15:35:00,61.17,61.24,61.16,61.22,25700.0,61.17,61.24,61.16,61.22,25700.0
2015-04-02 15:40:00,61.22,61.25,61.18,61.25,13600.0,61.22,61.25,61.18,61.25,13600.0
2015-04-02 15:45:00,61.26,61.29,61.2,61.28,23700.0,61.26,61.29,61.2,61.28,23700.0
2015-04-02 15:50:00,61.27,61.31,61.2,61.22,24400.0,61.27,61.31,61.2,61.22,24400.0
2015-04-02 15:55:00,61.23,61.24,61.18,61.18,67900.0,61.23,61.24,61.18,61.18,67900.0
2015-04-06 09:30:00,60.72,60.87,60.5,60.73,37000.0,60.72,60.87,60.5,60.73,37000.0
2015-04-06 09:35:00,60.8,61.17,60.8,61.0,13200.0,60.8,61.17,60.8,61.0,13200.0
2015-04-06 09:40:00,61.07,61.35,61.04,61.17,41000.0,61.07,61.35,61.04,61.17,41000.0
2015-04-06 09:45:00,61.16,61.39,61.12,61.36,8700.0,61.16,61.39,61.12,61.36,8700.0
2015-04-06 09:50:00,61.28,61.38,61.2,61.36,21100.0,61.28,61.38,61.2,61.36,21100.0
2015-04-06 09:55:00,61.41,61.44,61.23,61.25,8200.0,61.41,61.44,61.23,61.25,8200.0
2015-04-06 10:00:00,61.23,61.3,61.05,61.17,12000.0,61.23,61.3,61.05,61.17,12000.0
2015-04-06 10:05:00,61.22,61.46,61.22,61.46,15200.0,61.22,61.46,61.22,61.46,15200.0
2015-04-06 10:10:00,61.46,61.58,61.41,61.42,11300.0,61.46,61.58,61.41,61.42,11300.0
2015-04-06 10:15:00,61.43,61.53,61.41,61.5,7800.0,61.43,61.53,61.41,61.5,7800.0
2015-04-06 10:20:00,61.52,61.57,61.41,61.42,17400.0,61.52,61.57,61.41,61.42,17400.0
2015-04-06 10:25:00,61.42,61.43,61.37,61.38,8200.0,61.42,61.43,61.37,61.38,8200.0
2015-04-06 10:30:00,61.4,61.43,61.33,61.37,17300.0,61.4,61.43,61.33,61.37,17300.0
2015-04-06 10:35:00,61.38,61.49,61.38,61.42,23700.0,61.38,61.49,61.38,61.42,23700.0
2015-04-06 10:40:00,61.42,61.42,61.33,61.41,16900.0,61.42,61.42,61.33,61.41,16900.0
2015-04-06 10:45:00,61.42,61.48,61.35,61.43,11000.0,61.42,61.48,61.35,61.43,11000.0
2015-04-06 10:50:00,61.41,61.48,61.34,61.35,21300.0,61.41,61.48,61.34,61.35,21300.0
2015-04-06 10:55:00,61.36,61.42,61.35,61.42,6200.0,61.36,61.42,61.35,61.42,6200.0
2015-04-06 11:00:00,61.42,61.45,61.37,61.44,7400.0,61.42,61.45,61.37,61.44,7400.0
2015-04-06 11:05:00,61.43,61.44,61.4,61.41,15600.0,61.43,61.44,61.4,61.41,15600.0
2015-04-06 11:10:00,61.42,61.44,61.37,61.41,7600.0,61.42,61.44,61.37,61.41,7600.0
2015-04-06 11:15:00,61.41,61.43,61.38,61.4,7300.0,61.41,61.43,61.38,61.4,7300.0
2015-04-06 11:20:00,61.38,61.45,61.38,61.4,7100.0,61.38,61.45,61.38,61.4,7100.0
2015-04-06 11:25:00,61.42,61.55,61.39,61.53,12500.0,61.42,61.55,61.39,61.53,12500.0
2015-04-06 11:30:00,61.55,61.62,61.5,61.52,11200.0,61.55,61.62,61.5,61.52,11200.0
2015-04-06 11:35:00,61.54,61.59,61.52,61.52,4000.0,61.54,61.59,61.52,61.52,4000.0
2015-04-06 11:40:00,61.55,61.6,61.51,61.6,8800.0,61.55,61.6,61.51,61.6,8800.0
2015-04-06 11:45:00,61.59,61.61,61.48,61.49,5600.0,61.59,61.61,61.48,61.49,5600.0
2015-04-06 11:50:00,61.55,61.59,61.54,61.57,4800.0,61.55,61.59,61.54,61.57,4800.0
2015-04-06 11:55:00,61.58,61.6,61.56,61.58,8000.0,61.58,61.6,61.56,61.58,8000.0
2015-04-06 12:00:00,61.59,61.62,61.57,61.62,3600.0,61.59,61.62,61.57,61.62,3600.0
2015-04-06 12:05:00,61.59,61.72,61.58,61.72,6200.0,61.59,61.72,61.58,61.72,6200.0
2015-04-06 12:10:00,61.71,61.72,61.65,61.66,4100.0,61.71,61.72,61.65,61.66,4100.0
2015-04-06 12:15:00,61.67,61.69,61.59,61.66,9500.0,61.67,61.69,61.59,61.66,9500.0
2015-04-06 12:20:00,61.69,61.74,61.69,61.72,4800.0,61.69,61.74,61.69,61.72,4800.0
2015-04-06 12:25:00,61.73,61.74,61.64,61.65,4200.0,61.73,61.74,61.64,61.65,4200.0
2015-04-06 12:30:00,61.67,61.7,61.65,61.66,2500.0,61.67,61.7,61.65,61.66,2500.0
2015-04-06 12:35:00,61.62,61.65,61.61,61.64,4800.0,61.62,61.65,61.61,61.64,4800.0
2015-04-06 12:40:00,61.64,61.64,61.57,61.6,6700.0,61.64,61.64,61.57,61.6,6700.0
2015-04-06 12:45:00,61.62,61.7,61.59,61.66,14700.0,61.62,61.7,61.59,61.66,14700.0
2015-04-06 12:50:00,61.68,61.69,61.63,61.63,13100.0,61.68,61.69,61.63,61.63,13100.0
2015-04-06 12:55:00,61.63,61.67,61.58,61.66,2900.0,61.63,61.67,61.58,61.66,2900.0
2015-04-06 13:00:00,61.65,61.72,61.65,61.71,4400.0,61.65,61.72,61.65,61.71,4400.0
2015-04-06 13:05:00,61.72,61.81,61.71,61.79,12300.0,61.72,61.81,61.71,61.79,12300.0
2015-04-06 13:10:00,61.78,61.85,61.77,61.84,6000.0,61.78,61.85,61.77,61.84,6000.0
2015-04-06 13:15:00,61.85,61.93,61.84,61.93,8000.0,61.85,61.93,61.84,61.93,8000.0
2015-04-06 13:20:00,61.91,61.94,61.86,61.93,11300.0,61.91,61.94,61.86,61.93,11300.0
2015-04-06 13:25:00,61.94,61.99,61.93,61.99,11300.0,61.94,61.99,61.93,61.99,11300.0
2015-04-06 13:30:00,61.98,61.99,61.92,61.93,9100.0,61.98,61.99,61.92,61.93,9100.0
2015-04-06 13:35:00,61.94,61.98,61.93,61.98,8000.0,61.94,61.98,61.93,61.98,8000.0
2015-04-06 13:40:00,61.99,61.99,61.91,61.92,7700.0,61.99,61.99,61.91,61.92,7700.0
2015-04-06 13:45:00,61.93,61.97,61.92,61.94,11400.0,61.93,61.97,61.92,61.94,11400.0
2015-04-06 13:50:00,61.96,62.0,61.87,61.87,15000.0,61.96,62.0,61.87,61.87,15000.0
2015-04-06 13:55:00,61.89,61.95,61.89,61.95,5000.0,61.89,61.95,61.89,61.95,5000.0
2015-04-06 14:00:00,61.94,61.99,61.93,61.95,4200.0,61.94,61.99,61.93,61.95,4200.0
2015-04-06 14:05:00,61.96,61.96,61.86,61.88,4900.0,61.96,61.96,61.86,61.88,4900.0
2015-04-06 14:10:00,61.87,61.88,61.81,61.81,12700.0,61.87,61.88,61.81,61.81,12700.0
2015-04-06 14:15:00,61.82,61.9,61.81,61.87,7500.0,61.82,61.9,61.81,61.87,7500.0
2015-04-06 14:20:00,61.88,61.9,61.87,61.87,6500.0,61.88,61.9,61.87,61.87,6500.0
2015-04-06 14:25:00,61.87,61.9,61.86,61.89,4900.0,61.87,61.9,61.86,61.89,4900.0
2015-04-06 14:30:00,61.91,61.98,61.91,61.96,11800.0,61.91,61.98,61.91,61.96,11800.0
2015-04-06 14:35:00,61.94,61.98,61.94,61.94,9100.0,61.94,61.98,61.94,61.94,9100.0
2015-04-06 14:40:00,61.97,62.0,61.97,61.99,11000.0,61.97,62.0,61.97,61.99,11000.0
2015-04-06 14:45:00,61.99,61.99,61.95,61.99,9500.0,61.99,61.99,61.95,61.99,9500.0
2015-04-06 14:50:00,61.97,61.98,61.93,61.94,5000.0,61.97,61.98,61.93,61.94,5000.0
2015-04-06 14:55:00,61.94,61.99,61.93,61.95,9600.0,61.94,61.99,61.93,61.95,9600.0
2015-04-06 15:00:00,61.96,62.0,61.96,61.99,11200.0,61.96,62.0,61.96,61.99,11200.0
2015-04-06 15:05:00,61.99,61.99,61.84,61.89,25300.0,61.99,61.99,61.84,61.89,25300.0
2015-04-06 15:10:00,61.89,61.94,61.89,61.94,33300.0,61.89,61.94,61.89,61.94,33300.0
2015-04-06 15:15:00,61.95,61.95,61.78,61.83,20700.0,61.95,61.95,61.78,61.83,20700.0
2015-04-06 15:20:00,61.84,61.85,61.77,61.77,6900.0,61.84,61.85,61.77,61.77,6900.0
2015-04-06 15:25:00,61.77,61.8,61.75,61.76,5300.0,61.77,61.8,61.75,61.76,5300.0
2015-04-06 15:30:00,61.77,61.85,61.75,61.84,24900.0,61.77,61.85,61.75,61.84,24900.0
2015-04-06 15:35:00,61.84,61.88,61.77,61.78,11400.0,61.84,61.88,61.77,61.78,11400.0
2015-04-06 15:40:00,61.78,61.78,61.67,61.68,16100.0,61.78,61.78,61.67,61.68,16100.0
2015-04-06 15:45:00,61.67,61.67,61.63,61.64,20100.0,61.67,61.67,61.63,61.64,20100.0
2015-04-06 15:50:00,61.64,61.64,61.56,61.61,36800.0,61.64,61.64,61.56,61.61,36800.0
2015-04-06 15:55:00,61.61,61.63,61.51,61.52,59200.0,61.61,61.63,61.51,61.52,59200.0
2015-04-07 09:30:00,61.56,62.43,61.43,61.91,96900.0,61.56,62.43,61.43,61.91,96900.0
2015-04-07 09:35:00,61.91,62.17,61.65,62.16,63000.0,61.91,62.17,61.65,62.16,63000.0
2015-04-07 09:40:00,62.18,62.5,62.18,62.4,36000.0,62.18,62.5,62.18,62.4,36000.0
2015-04-07 09:45:00,62.43,62.65,62.39,62.49,27400.0,62.43,62.65,62.39,62.49,27400.0
2015-04-07 09:50:00,62.47,62.47,62.3,62.36,7200.0,62.47,62.47,62.3,62.36,7200.0
2015-04-07 09:55:00,62.41,62.47,62.23,62.26,37900.0,62.41,62.47,62.23,62.26,37900.0
2015-04-07 10:00:00,62.28,62.38,62.07,62.34,26400.0,62.28,62.38,62.07,62.34,26400.0
2015-04-07 10:05:00,62.32,62.41,62.31,62.33,8900.0,62.32,62.41,62.31,62.33,8900.0
2015-04-07 10:10:00,62.3,62.33,62.2,62.25,40800.0,62.3,62.33,62.2,62.25,40800.0
2015-04-07 10:15:00,62.25,62.34,62.2,62.31,40500.0,62.25,62.34,62.2,62.31,40500.0
2015-04-07 10:20:00,62.3,62.45,62.3,62.36,11300.0,62.3,62.45,62.3,62.36,11300.0
2015-04-07 10:25:00,62.36,62.38,62.27,62.33,5800.0,62.36,62.38,62.27,62.33,5800.0
2015-04-07 10:30:00,62.37,62.46,62.36,62.44,8900.0,62.37,62.46,62.36,62.44,8900.0
2015-04-07 10:35:00,62.44,62.44,62.22,62.33,11700.0,62.44,62.44,62.22,62.33,11700.0
2015-04-07 10:40:00,62.33,62.36,62.06,62.07,19300.0,62.33,62.36,62.06,62.07,19300.0
2015-04-07 10:45:00,62.07,62.14,62.05,62.05,16700.0,62.07,62.14,62.05,62.05,16700.0
2015-04-07 10:50:00,62.02,62.15,62.0,62.06,8200.0,62.02,62.15,62.0,62.06,8200.0
2015-04-07 10:55:00,62.04,62.1,62.02,62.1,6800.0,62.04,62.1,62.02,62.1,6800.0
2015-04-07 11:00:00,62.14,62.14,62.01,62.04,7000.0,62.14,62.14,62.01,62.04,7000.0
2015-04-07 11:05:00,62.04,62.04,61.87,61.94,11500.0,62.04,62.04,61.87,61.94,11500.0
2015-04-07 11:10:00,61.96,62.05,61.96,62.0,7300.0,61.96,62.05,61.96,62.0,7300.0
2015-04-07 11:15:00,61.98,62.06,61.93,61.93,9200.0,61.98,62.06,61.93,61.93,9200.0
2015-04-07 11:20:00,61.92,62.0,61.92,61.99,5800.0,61.92,62.0,61.92,61.99,5800.0
2015-04-07 11:25:00,61.98,62.02,61.87,61.87,15300.0,61.98,62.02,61.87,61.87,15300.0
2015-04-07 11:30:00,61.91,61.97,61.91,61.94,8000.0,61.91,61.97,61.91,61.94,8000.0
2015-04-07 11:35:00,61.95,62.0,61.8,61.84,9400.0,61.95,62.0,61.8,61.84,9400.0
2015-04-07 11:40:00,61.84,61.97,61.83,61.91,11500.0,61.84,61.97,61.83,61.91,11500.0
2015-04-07 11:45:00,61.91,62.0,61.9,62.0,6400.0,61.91,62.0,61.9,62.0,6400.0
2015-04-07 11:50:00,61.97,62.09,61.97,62.05,7400.0,61.97,62.09,61.97,62.05,7400.0
2015-04-07 11:55:00,62.08,62.1,62.01,62.05,5000.0,62.08,62.1,62.01,62.05,5000.0
2015-04-07 12:00:00,62.06,62.11,62.01,62.06,6100.0,62.06,62.11,62.01,62.06,6100.0
2015-04-07 12:05:00,62.04,62.05,62.04,62.04,1900.0,62.04,62.05,62.04,62.04,1900.0
2015-04-07 12:10:00,62.03,62.07,62.02,62.06,4600.0,62.03,62.07,62.02,62.06,4600.0
2015-04-07 12:15:00,62.08,62.1,62.03,62.1,78300.0,62.08,62.1,62.03,62.1,78300.0
2015-04-07 12:20:00,62.1,62.15,62.07,62.15,7500.0,62.1,62.15,62.07,62.15,7500.0
2015-04-07 12:25:00,62.12,62.15,62.1,62.11,8100.0,62.12,62.15,62.1,62.11,8100.0
2015-04-07 12:30:00,62.1,62.19,62.09,62.17,7500.0,62.1,62.19,62.09,62.17,7500.0
2015-04-07 12:35:00,62.17,62.18,62.12,62.12,6400.0,62.17,62.18,62.12,62.12,6400.0
2015-04-07 12:40:00,62.13,62.17,62.11,62.14,3800.0,62.13,62.17,62.11,62.14,3800.0
2015-04-07 12:45:00,62.14,62.16,62.1,62.11,8400.0,62.14,62.16,62.1,62.11,8400.0
2015-04-07 12:50:00,62.09,62.24,62.09,62.24,16900.0,62.09,62.24,62.09,62.24,16900.0
2015-04-07 12:55:00,62.25,62.25,62.19,62.22,6300.0,62.25,62.25,62.19,62.22,6300.0
2015-04-07 13:00:00,62.25,62.27,62.05,62.08,12700.0,62.25,62.27,62.05,62.08,12700.0
2015-04-07 13:05:00,62.11,62.16,62.03,62.11,15200.0,62.11,62.16,62.03,62.11,15200.0
2015-04-07 13:10:00,62.12,62.14,62.06,62.06,6100.0,62.12,62.14,62.06,62.06,6100.0
2015-04-07 13:15:00,62.06,62.06,62.01,62.03,2600.0,62.06,62.06,62.01,62.03,2600.0
2015-04-07 13:20:00,62.05,62.09,62.02,62.09,7100.0,62.05,62.09,62.02,62.09,7100.0
2015-04-07 13:25:00,62.09,62.09,61.99,62.0,3300.0,62.09,62.09,61.99,62.0,3300.0
2015-04-07 13:30:00,62.0,62.0,61.92,61.94,5100.0,62.0,62.0,61.92,61.94,5100.0
2015-04-07 13:35:00,61.95,61.96,61.87,61.87,7300.0,61.95,61.96,61.87,61.87,7300.0
2015-04-07 13:40:00,61.89,61.96,61.88,61.88,6500.0,61.89,61.96,61.88,61.88,6500.0
2015-04-07 13:45:00,61.85,61.85,61.57,61.64,31300.0,61.85,61.85,61.57,61.64,31300.0
2015-04-07 13:50:00,61.64,61.73,61.57,61.6,11600.0,61.64,61.73,61.57,61.6,11600.0
2015-04-07 13:55:00,61.59,61.7,61.52,61.7,8500.0,61.59,61.7,61.52,61.7,8500.0
2015-04-07 14:00:00,61.68,61.78,61.68,61.76,9400.0,61.68,61.78,61.68,61.76,9400.0
2015-04-07 14:05:00,61.76,61.8,61.68,61.68,6200.0,61.76,61.8,61.68,61.68,6200.0
2015-04-07 14:10:00,61.68,61.79,61.67,61.76,5400.0,61.68,61.79,61.67,61.76,5400.0
2015-04-07 14:15:00,61.79,61.82,61.76,61.82,1300.0,61.79,61.82,61.76,61.82,1300.0
2015-04-07 14:20:00,61.83,61.83,61.75,61.81,5900.0,61.83,61.83,61.75,61.81,5900.0
2015-04-07 14:25:00,61.8,61.81,61.76,61.77,4400.0,61.8,61.81,61.76,61.77,4400.0
2015-04-07 14:30:00,61.77,61.83,61.77,61.8,13700.0,61.77,61.83,61.77,61.8,13700.0
2015-04-07 14:35:00,61.79,61.88,61.79,61.86,8400.0,61.79,61.88,61.79,61.86,8400.0
2015-04-07 14:40:00,61.88,61.91,61.8,61.8,6300.0,61.88,61.91,61.8,61.8,6300.0
2015-04-07 14:45:00,61.8,61.84,61.78,61.84,2700.0,61.8,61.84,61.78,61.84,2700.0
2015-04-07 14:50:00,61.83,61.84,61.8,61.84,4400.0,61.83,61.84,61.8,61.84,4400.0
2015-04-07 14:55:00,61.82,61.82,61.74,61.74,3000.0,61.82,61.82,61.74,61.74,3000.0
2015-04-07 15:00:00,61.74,61.75,61.63,61.67,8700.0,61.74,61.75,61.63,61.67,8700.0
2015-04-07 15:05:00,61.66,61.66,61.61,61.61,7800.0,61.66,61.66,61.61,61.61,7800.0
2015-04-07 15:10:00,61.62,61.64,61.6,61.63,11900.0,61.62,61.64,61.6,61.63,11900.0
2015-04-07 15:15:00,61.63,61.65,61.6,61.61,5400.0,61.63,61.65,61.6,61.61,5400.0
2015-04-07 15:20:00,61.6,61.63,61.47,61.49,16100.0,61.6,61.63,61.47,61.49,16100.0
2015-04-07 15:25:00,61.45,61.59,61.44,61.59,17000.0,61.45,61.59,61.44,61.59,17000.0
2015-04-07 15:30:00,61.58,61.64,61.56,61.56,10400.0,61.58,61.64,61.56,61.56,10400.0
2015-04-07 15:35:00,61.54,61.56,61.4,61.43,17400.0,61.54,61.56,61.4,61.43,17400.0
2015-04-07 15:40:00,61.44,61.51,61.4,61.51,20700.0,61.44,61.51,61.4,61.51,20700.0
2015-04-07 15:45:00,61.52,61.53,61.48,61.5,14600.0,61.52,61.53,61.48,61.5,14600.0
2015-04-07 15:50:00,61.5,61.52,61.33,61.34,65700.0,61.5,61.52,61.33,61.34,65700.0
2015-04-07 15:55:00,61.35,61.38,61.24,61.27,88500.0,61.35,61.38,61.24,61.27,88500.0
2015-04-08 09:30:00,61.58,61.77,61.48,61.54,69800.0,61.58,61.77,61.48,61.54,69800.0
2015-04-08 09:35:00,61.57,61.66,61.39,61.43,16900.0,61.57,61.66,61.39,61.43,16900.0
2015-04-08 09:40:00,61.39,61.4,61.07,61.1,13900.0,61.39,61.4,61.07,61.1,13900.0
2015-04-08 09:45:00,61.15,61.21,61.05,61.17,18100.0,61.15,61.21,61.05,61.17,18100.0
2015-04-08 09:50:00,61.21,61.24,60.8,60.89,76600.0,61.21,61.24,60.8,60.89,76600.0
2015-04-08 09:55:00,60.89,60.89,60.62,60.64,36700.0,60.89,60.89,60.62,60.64,36700.0
2015-04-08 10:00:00,60.67,60.67,60.3,60.49,72100.0,60.67,60.67,60.3,60.49,72100.0
2015-04-08 10:05:00,60.49,60.67,60.47,60.5,28000.0,60.49,60.67,60.47,60.5,28000.0
2015-04-08 10:10:00,60.5,60.52,60.41,60.45,15100.0,60.5,60.52,60.41,60.45,15100.0
2015-04-08 10:15:00,60.43,60.49,60.33,60.42,24900.0,60.43,60.49,60.33,60.42,24900.0
2015-04-08 10:20:00,60.41,60.59,60.41,60.58,14100.0,60.41,60.59,60.41,60.58,14100.0
2015-04-08 10:25:00,60.57,60.62,60.51,60.54,22600.0,60.57,60.62,60.51,60.54,22600.0
2015-04-08 10:30:00,60.52,60.52,60.31,60.35,21400.0,60.52,60.52,60.31,60.35,21400.0
2015-04-08 10:35:00,60.33,60.33,60.25,60.27,13600.0,60.33,60.33,60.25,60.27,13600.0
2015-04-08 10:40:00,60.28,60.28,60.01,60.15,50300.0,60.28,60.28,60.01,60.15,50300.0
2015-04-08 10:45:00,60.16,60.17,60.11,60.17,12800.0,60.16,60.17,60.11,60.17,12800.0
2015-04-08 10:50:00,60.14,60.26,60.13,60.26,20600.0,60.14,60.26,60.13,60.26,20600.0
2015-04-08 10:55:00,60.25,60.34,60.25,60.27,17600.0,60.25,60.34,60.25,60.27,17600.0
2015-04-08 11:00:00,60.26,60.44,60.2,60.42,20600.0,60.26,60.44,60.2,60.42,20600.0
2015-04-08 11:05:00,60.43,60.49,60.4,60.48,9500.0,60.43,60.49,60.4,60.48,9500.0
2015-04-08 11:10:00,60.49,60.58,60.49,60.57,14100.0,60.49,60.58,60.49,60.57,14100.0
2015-04-08 11:15:00,60.57,60.69,60.57,60.63,30200.0,60.57,60.69,60.57,60.63,30200.0
2015-04-08 11:20:00,60.64,60.65,60.51,60.6,9600.0,60.64,60.65,60.51,60.6,9600.0
2015-04-08 11:25:00,60.58,60.58,60.36,60.42,17400.0,60.58,60.58,60.36,60.42,17400.0
2015-04-08 11:30:00,60.43,60.48,60.27,60.32,13200.0,60.43,60.48,60.27,60.32,13200.0
2015-04-08 11:35:00,60.32,60.5,60.32,60.45,20000.0,60.32,60.5,60.32,60.45,20000.0
2015-04-08 11:40:00,60.42,60.6,60.36,60.6,16500.0,60.42,60.6,60.36,60.6,16500.0
2015-04-08 11:45:00,60.62,60.65,60.58,60.6,11000.0,60.62,60.65,60.58,60.6,11000.0
2015-04-08 11:50:00,60.61,60.76,60.6,60.76,18700.0,60.61,60.76,60.6,60.76,18700.0
2015-04-08 11:55:00,60.76,60.83,60.69,60.7,19300.0,60.76,60.83,60.69,60.7,19300.0
2015-04-08 12:00:00,60.67,60.7,60.6,60.6,9400.0,60.67,60.7,60.6,60.6,9400.0
2015-04-08 12:05:00,60.61,60.74,60.57,60.69,6000.0,60.61,60.74,60.57,60.69,6000.0
2015-04-08 12:10:00,60.67,60.77,60.67,60.75,19800.0,60.67,60.77,60.67,60.75,19800.0
2015-04-08 12:15:00,60.75,60.79,60.7,60.72,11000.0,60.75,60.79,60.7,60.72,11000.0
2015-04-08 12:20:00,60.72,60.74,60.66,60.68,18400.0,60.72,60.74,60.66,60.68,18400.0
2015-04-08 12:25:00,60.68,60.7,60.64,60.66,7100.0,60.68,60.7,60.64,60.66,7100.0
2015-04-08 12:30:00,60.66,60.69,60.57,60.62,14800.0,60.66,60.69,60.57,60.62,14800.0
2015-04-08 12:35:00,60.63,60.65,60.61,60.65,5700.0,60.63,60.65,60.61,60.65,5700.0
2015-04-08 12:40:00,60.65,60.69,60.63,60.65,9000.0,60.65,60.69,60.63,60.65,9000.0
2015-04-08 12:45:00,60.65,60.69,60.64,60.67,5200.0,60.65,60.69,60.64,60.67,5200.0
2015-04-08 12:50:00,60.67,60.76,60.61,60.64,17600.0,60.67,60.76,60.61,60.64,17600.0
2015-04-08 12:55:00,60.64,60.65,60.52,60.56,28200.0,60.64,60.65,60.52,60.56,28200.0
2015-04-08 13:00:00,60.52,60.59,60.44,60.58,22200.0,60.52,60.59,60.44,60.58,22200.0
2015-04-08 13:05:00,60.58,60.61,60.55,60.61,4000.0,60.58,60.61,60.55,60.61,4000.0
2015-04-08 13:10:00,60.64,60.68,60.54,60.57,6800.0,60.64,60.68,60.54,60.57,6800.0
2015-04-08 13:15:00,60.57,60.57,60.43,60.48,9300.0,60.57,60.57,60.43,60.48,9300.0
2015-04-08 13:20:00,60.48,60.68,60.47,60.65,14500.0,60.48,60.68,60.47,60.65,14500.0
2015-04-08 13:25:00,60.65,60.76,60.64,60.75,8800.0,60.65,60.76,60.64,60.75,8800.0
2015-04-08 13:30:00,60.74,60.83,60.74,60.78,14500.0,60.74,60.83,60.74,60.78,14500.0
2015-04-08 13:35:00,60.79,60.87,60.79,60.81,12100.0,60.79,60.87,60.79,60.81,12100.0
2015-04-08 13:40:00,60.82,60.83,60.77,60.82,4000.0,60.82,60.83,60.77,60.82,4000.0
2015-04-08 13:45:00,60.83,60.83,60.74,60.79,8000.0,60.83,60.83,60.74,60.79,8000.0
2015-04-08 13:50:00,60.78,60.89,60.76,60.85,7400.0,60.78,60.89,60.76,60.85,7400.0
2015-04-08 13:55:00,60.83,60.85,60.76,60.8,4600.0,60.83,60.85,60.76,60.8,4600.0
2015-04-08 14:00:00,60.78,60.78,60.57,60.68,20400.0,60.78,60.78,60.57,60.68,20400.0
2015-04-08 14:05:00,60.68,60.76,60.45,60.47,6600.0,60.68,60.76,60.45,60.47,6600.0
2015-04-08 14:10:00,60.45,60.85,60.45,60.85,7500.0,60.45,60.85,60.45,60.85,7500.0
2015-04-08 14:15:00,60.81,60.98,60.8,60.9,7500.0,60.81,60.98,60.8,60.9,7500.0
2015-04-08 14:20:00,60.93,61.07,60.86,60.86,14100.0,60.93,61.07,60.86,60.86,14100.0
2015-04-08 14:25:00,60.86,60.94,60.83,60.88,5100.0,60.86,60.94,60.83,60.88,5100.0
2015-04-08 14:30:00,60.86,60.95,60.86,60.95,6000.0,60.86,60.95,60.86,60.95,6000.0
2015-04-08 14:35:00,60.96,60.96,60.83,60.89,6800.0,60.96,60.96,60.83,60.89,6800.0
2015-04-08 14:40:00,60.85,60.85,60.8,60.83,6500.0,60.85,60.85,60.8,60.83,6500.0
2015-04-08 14:45:00,60.86,60.87,60.78,60.82,19900.0,60.86,60.87,60.78,60.82,19900.0
2015-04-08 14:50:00,60.8,60.83,60.63,60.63,14600.0,60.8,60.83,60.63,60.63,14600.0
2015-04-08 14:55:00,60.63,60.75,60.62,60.74,6600.0,60.63,60.75,60.62,60.74,6600.0
2015-04-08 15:00:00,60.77,60.81,60.73,60.78,6100.0,60.77,60.81,60.73,60.78,6100.0
2015-04-08 15:05:00,60.78,60.83,60.74,60.74,19100.0,60.78,60.83,60.74,60.74,19100.0
2015-04-08 15:10:00,60.7,60.81,60.69,60.7,9500.0,60.7,60.81,60.69,60.7,9500.0
2015-04-08 15:15:00,60.7,60.8,60.62,60.67,12100.0,60.7,60.8,60.62,60.67,12100.0
2015-04-08 15:20:00,60.66,60.69,60.62,60.64,6100.0,60.66,60.69,60.62,60.64,6100.0
2015-04-08 15:25:00,60.65,60.72,60.62,60.63,9800.0,60.65,60.72,60.62,60.63,9800.0
2015-04-08 15:30:00,60.66,60.69,60.63,60.67,9600.0,60.66,60.69,60.63,60.67,9600.0
2015-04-08 15:35:00,60.66,60.7,60.66,60.7,22300.0,60.66,60.7,60.66,60.7,22300.0
2015-04-08 15:40:00,60.7,60.79,60.66,60.69,22100.0,60.7,60.79,60.66,60.69,22100.0
2015-04-08 15:45:00,60.69,60.78,60.66,60.66,23700.0,60.69,60.78,60.66,60.66,23700.0
2015-04-08 15:50:00,60.66,60.68,60.62,60.66,22900.0,60.66,60.68,60.62,60.66,22900.0
2015-04-08 15:55:00,60.66,60.71,60.62,60.64,50400.0,60.66,60.71,60.62,60.64,50400.0
2015-04-09 09:30:00,60.5,61.27,60.5,61.07,31000.0,60.5,61.27,60.5,61.07,31000.0
2015-04-09 09:35:00,61.11,61.11,60.8,60.92,18500.0,61.11,61.11,60.8,60.92,18500.0
2015-04-09 09:40:00,60.94,61.05,60.82,61.0,15100.0,60.94,61.05,60.82,61.0,15100.0
2015-04-09 09:45:00,60.97,61.19,60.9,61.13,19100.0,60.97,61.19,60.9,61.13,19100.0
2015-04-09 09:50:00,61.08,61.08,60.89,60.93,12300.0,61.08,61.08,60.89,60.93,12300.0
2015-04-09 09:55:00,60.93,61.06,60.91,61.06,11500.0,60.93,61.06,60.91,61.06,11500.0
2015-04-09 10:00:00,61.08,61.26,61.05,61.26,16200.0,61.08,61.26,61.05,61.26,16200.0
2015-04-09 10:05:00,61.24,61.25,61.08,61.09,16700.0,61.24,61.25,61.08,61.09,16700.0
2015-04-09 10:10:00,61.07,61.24,61.03,61.2,16200.0,61.07,61.24,61.03,61.2,16200.0
2015-04-09 10:15:00,61.2,61.27,61.18,61.22,10800.0,61.2,61.27,61.18,61.22,10800.0
2015-04-09 10:20:00,61.24,61.34,61.13,61.29,17300.0,61.24,61.34,61.13,61.29,17300.0
2015-04-09 10:25:00,61.29,61.47,61.27,61.44,17800.0,61.29,61.47,61.27,61.44,17800.0
2015-04-09 10:30:00,61.44,61.49,61.33,61.49,12600.0,61.44,61.49,61.33,61.49,12600.0
2015-04-09 10:35:00,61.47,61.49,61.33,61.37,13400.0,61.47,61.49,61.33,61.37,13400.0
2015-04-09 10:40:00,61.36,61.38,61.17,61.2,14700.0,61.36,61.38,61.17,61.2,14700.0
2015-04-09 10:45:00,61.25,61.29,61.13,61.23,8700.0,61.25,61.29,61.13,61.23,8700.0
2015-04-09 10:50:00,61.23,61.25,61.11,61.21,13600.0,61.23,61.25,61.11,61.21,13600.0
2015-04-09 10:55:00,61.23,61.34,61.23,61.27,5500.0,61.23,61.34,61.23,61.27,5500.0
2015-04-09 11:00:00,61.26,61.4,61.24,61.38,4300.0,61.26,61.4,61.24,61.38,4300.0
2015-04-09 11:05:00,61.37,61.44,61.37,61.44,2400.0,61.37,61.44,61.37,61.44,2400.0
2015-04-09 11:10:00,61.45,61.45,61.29,61.29,8500.0,61.45,61.45,61.29,61.29,8500.0
2015-04-09 11:15:00,61.28,61.28,61.09,61.13,11100.0,61.28,61.28,61.09,61.13,11100.0
2015-04-09 11:20:00,61.13,61.14,60.97,61.04,23700.0,61.13,61.14,60.97,61.04,23700.0
2015-04-09 11:25:00,61.04,61.18,61.04,61.16,4800.0,61.04,61.18,61.04,61.16,4800.0
2015-04-09 11:30:00,61.15,61.2,61.11,61.15,2500.0,61.15,61.2,61.11,61.15,2500.0
2015-04-09 11:35:00,61.15,61.21,61.14,61.15,9000.0,61.15,61.21,61.14,61.15,9000.0
2015-04-09 11:40:00,61.15,61.22,61.14,61.18,2700.0,61.15,61.22,61.14,61.18,2700.0
2015-04-09 11:45:00,61.22,61.27,61.22,61.24,7800.0,61.22,61.27,61.22,61.24,7800.0
2015-04-09 11:50:00,61.24,61.25,61.18,61.21,9400.0,61.24,61.25,61.18,61.21,9400.0
2015-04-09 11:55:00,61.21,61.28,61.19,61.2,18600.0,61.21,61.28,61.19,61.2,18600.0
2015-04-09 12:00:00,61.19,61.19,60.89,60.95,40200.0,61.19,61.19,60.89,60.95,40200.0
2015-04-09 12:05:00,60.95,60.95,60.88,60.89,5500.0,60.95,60.95,60.88,60.89,5500.0
2015-04-09 12:10:00,60.87,60.96,60.86,60.96,5100.0,60.87,60.96,60.86,60.96,5100.0
2015-04-09 12:15:00,61.0,61.05,60.99,61.03,2500.0,61.0,61.05,60.99,61.03,2500.0
2015-04-09 12:20:00,61.02,61.15,61.01,61.14,2200.0,61.02,61.15,61.01,61.14,2200.0
2015-04-09 12:25:00,61.13,61.16,61.03,61.06,4400.0,61.13,61.16,61.03,61.06,4400.0
2015-04-09 12:30:00,61.08,61.1,61.0,61.0,6100.0,61.08,61.1,61.0,61.0,6100.0
2015-04-09 12:35:00,61.01,61.02,60.98,61.01,5400.0,61.01,61.02,60.98,61.01,5400.0
2015-04-09 12:40:00,60.98,61.05,60.97,60.98,4000.0,60.98,61.05,60.97,60.98,4000.0
2015-04-09 12:45:00,61.03,61.09,61.0,61.09,4600.0,61.03,61.09,61.0,61.09,4600.0
2015-04-09 12:50:00,61.1,61.22,61.08,61.22,6300.0,61.1,61.22,61.08,61.22,6300.0
2015-04-09 12:55:00,61.2,61.28,61.19,61.28,7200.0,61.2,61.28,61.19,61.28,7200.0
2015-04-09 13:00:00,61.28,61.29,61.2,61.23,4400.0,61.28,61.29,61.2,61.23,4400.0
2015-04-09 13:05:00,61.23,61.29,61.22,61.27,5600.0,61.23,61.29,61.22,61.27,5600.0
2015-04-09 13:10:00,61.28,61.41,61.27,61.37,22000.0,61.28,61.41,61.27,61.37,22000.0
2015-04-09 13:15:00,61.39,61.44,61.38,61.39,8300.0,61.39,61.44,61.38,61.39,8300.0
2015-04-09 13:20:00,61.38,61.42,61.33,61.42,3900.0,61.38,61.42,61.33,61.42,3900.0
2015-04-09 13:25:00,61.42,61.43,61.38,61.38,4500.0,61.42,61.43,61.38,61.38,4500.0
2015-04-09 13:30:00,61.39,61.43,61.36,61.4,7400.0,61.39,61.43,61.36,61.4,7400.0
2015-04-09 13:35:00,61.38,61.41,61.28,61.28,10500.0,61.38,61.41,61.28,61.28,10500.0
2015-04-09 13:40:00,61.3,61.3,61.19,61.19,7900.0,61.3,61.3,61.19,61.19,7900.0
2015-04-09 13:45:00,61.2,61.26,61.19,61.2,7300.0,61.2,61.26,61.19,61.2,7300.0
2015-04-09 13:50:00,61.16,61.2,61.15,61.15,4100.0,61.16,61.2,61.15,61.15,4100.0
2015-04-09 13:55:00,61.15,61.2,61.14,61.2,2800.0,61.15,61.2,61.14,61.2,2800.0
2015-04-09 14:00:00,61.21,61.23,61.18,61.22,5100.0,61.21,61.23,61.18,61.22,5100.0
2015-04-09 14:05:00,61.21,61.29,61.19,61.27,4300.0,61.21,61.29,61.19,61.27,4300.0
2015-04-09 14:10:00,61.28,61.29,61.18,61.18,6100.0,61.28,61.29,61.18,61.18,6100.0
2015-04-09 14:15:00,61.21,61.33,61.2,61.33,6100.0,61.21,61.33,61.2,61.33,6100.0
2015-04-09 14:20:00,61.33,61.37,61.29,61.35,5900.0,61.33,61.37,61.29,61.35,5900.0
2015-04-09 14:25:00,61.35,61.37,61.31,61.34,5600.0,61.35,61.37,61.31,61.34,5600.0
2015-04-09 14:30:00,61.36,61.36,61.24,61.3,7200.0,61.36,61.36,61.24,61.3,7200.0
2015-04-09 14:35:00,61.32,61.38,61.29,61.38,8400.0,61.32,61.38,61.29,61.38,8400.0
2015-04-09 14:40:00,61.37,61.38,61.31,61.32,6400.0,61.37,61.38,61.31,61.32,6400.0
2015-04-09 14:45:00,61.31,61.33,61.25,61.27,4100.0,61.31,61.33,61.25,61.27,4100.0
2015-04-09 14:50:00,61.28,61.31,61.27,61.27,2600.0,61.28,61.31,61.27,61.27,2600.0
2015-04-09 14:55:00,61.27,61.3,61.25,61.25,9200.0,61.27,61.3,61.25,61.25,9200.0
2015-04-09 15:00:00,61.24,61.28,61.19,61.23,7400.0,61.24,61.28,61.19,61.23,7400.0
2015-04-09 15:05:00,61.23,61.24,61.15,61.16,6300.0,61.23,61.24,61.15,61.16,6300.0
2015-04-09 15:10:00,61.17,61.33,61.13,61.28,8900.0,61.17,61.33,61.13,61.28,8900.0
2015-04-09 15:15:00,61.28,61.3,61.25,61.3,4400.0,61.28,61.3,61.25,61.3,4400.0
2015-04-09 15:20:00,61.32,61.32,61.23,61.24,3700.0,61.32,61.32,61.23,61.24,3700.0
2015-04-09 15:25:00,61.23,61.28,61.21,61.27,8700.0,61.23,61.28,61.21,61.27,8700.0
2015-04-09 15:30:00,61.27,61.27,61.15,61.15,5400.0,61.27,61.27,61.15,61.15,5400.0
2015-04-09 15:35:00,61.15,61.2,61.14,61.2,11000.0,61.15,61.2,61.14,61.2,11000.0
2015-04-09 15:40:00,61.21,61.22,61.15,61.15,6800.0,61.21,61.22,61.15,61.15,6800.0
2015-04-09 15:45:00,61.15,61.18,61.11,61.14,15100.0,61.15,61.18,61.11,61.14,15100.0
2015-04-09 15:50:00,61.14,61.16,61.12,61.15,19300.0,61.14,61.16,61.12,61.15,19300.0
2015-04-09 15:55:00,61.16,61.25,61.15,61.18,33100.0,61.16,61.25,61.15,61.18,33100.0
2015-04-10 09:30:00,61.36,61.7,61.29,61.47,59400.0,61.36,61.7,61.29,61.47,59400.0
2015-04-10 09:35:00,61.57,61.69,61.49,61.49,12500.0,61.57,61.69,61.49,61.49,12500.0
2015-04-10 09:40:00,61.5,61.54,61.26,61.32,5600.0,61.5,61.54,61.26,61.32,5600.0
2015-04-10 09:45:00,61.38,61.41,61.07,61.16,15600.0,61.38,61.41,61.07,61.16,15600.0
2015-04-10 09:50:00,61.15,61.27,61.11,61.16,13900.0,61.15,61.27,61.11,61.16,13900.0
2015-04-10 09:55:00,61.21,61.26,61.15,61.15,5000.0,61.21,61.26,61.15,61.15,5000.0
2015-04-10 10:00:00,61.13,61.18,61.02,61.06,36500.0,61.13,61.18,61.02,61.06,36500.0
2015-04-10 10:05:00,61.05,61.28,61.03,61.26,24400.0,61.05,61.28,61.03,61.26,24400.0
2015-04-10 10:10:00,61.26,61.27,61.09,61.19,9900.0,61.26,61.27,61.09,61.19,9900.0
2015-04-10 10:15:00,61.14,61.16,61.05,61.14,14000.0,61.14,61.16,61.05,61.14,14000.0
2015-04-10 10:20:00,61.17,61.3,61.12,61.26,10300.0,61.17,61.3,61.12,61.26,10300.0
2015-04-10 10:25:00,61.29,61.35,61.15,61.21,12100.0,61.29,61.35,61.15,61.21,12100.0
2015-04-10 10:30:00,61.2,61.22,61.13,61.19,5500.0,61.2,61.22,61.13,61.19,5500.0
2015-04-10 10:35:00,61.23,61.28,61.15,61.24,6600.0,61.23,61.28,61.15,61.24,6600.0
2015-04-10 10:40:00,61.25,61.32,61.23,61.28,6100.0,61.25,61.32,61.23,61.28,6100.0
2015-04-10 10:45:00,61.27,61.41,61.27,61.38,7200.0,61.27,61.41,61.27,61.38,7200.0
2015-04-10 10:50:00,61.38,61.42,61.3,61.35,5500.0,61.38,61.42,61.3,61.35,5500.0
2015-04-10 10:55:00,61.33,61.38,61.31,61.34,4600.0,61.33,61.38,61.31,61.34,4600.0
2015-04-10 11:00:00,61.34,61.39,61.34,61.37,4200.0,61.34,61.39,61.34,61.37,4200.0
2015-04-10 11:05:00,61.37,61.38,61.33,61.35,2000.0,61.37,61.38,61.33,61.35,2000.0
2015-04-10 11:10:00,61.36,61.41,61.32,61.4,13900.0,61.36,61.41,61.32,61.4,13900.0
2015-04-10 11:15:00,61.39,61.5,61.37,61.5,11200.0,61.39,61.5,61.37,61.5,11200.0
2015-04-10 11:20:00,61.48,61.49,61.4,61.46,4200.0,61.48,61.49,61.4,61.46,4200.0
2015-04-10 11:25:00,61.47,61.47,61.4,61.43,3900.0,61.47,61.47,61.4,61.43,3900.0
2015-04-10 11:30:00,61.43,61.47,61.43,61.47,6500.0,61.43,61.47,61.43,61.47,6500.0
2015-04-10 11:35:00,61.45,61.48,61.44,61.45,8800.0,61.45,61.48,61.44,61.45,8800.0
2015-04-10 11:40:00,61.44,61.45,61.26,61.26,8200.0,61.44,61.45,61.26,61.26,8200.0
2015-04-10 11:45:00,61.25,61.34,61.23,61.29,9600.0,61.25,61.34,61.23,61.29,9600.0
2015-04-10 11:50:00,61.31,61.38,61.29,61.33,10000.0,61.31,61.38,61.29,61.33,10000.0
2015-04-10 11:55:00,61.34,61.39,61.32,61.39,4900.0,61.34,61.39,61.32,61.39,4900.0
2015-04-10 12:00:00,61.39,61.4,61.27,61.29,3800.0,61.39,61.4,61.27,61.29,3800.0
2015-04-10 12:05:00,61.28,61.38,61.28,61.36,1500.0,61.28,61.38,61.28,61.36,1500.0
2015-04-10 12:10:00,61.38,61.41,61.35,61.38,6400.0,61.38,61.41,61.35,61.38,6400.0
2015-04-10 12:15:00,61.37,61.43,61.36,61.4,6100.0,61.37,61.43,61.36,61.4,6100.0
2015-04-10 12:20:00,61.4,61.4,61.34,61.36,3300.0,61.4,61.4,61.34,61.36,3300.0
2015-04-10 12:25:00,61.35,61.42,61.35,61.4,2900.0,61.35,61.42,61.35,61.4,2900.0
2015-04-10 12:30:00,61.42,61.42,61.39,61.41,2200.0,61.42,61.42,61.39,61.41,2200.0
2015-04-10 12:35:00,61.41,61.47,61.41,61.44,2500.0,61.41,61.47,61.41,61.44,2500.0
2015-04-10 12:40:00,61.45,61.45,61.35,61.35,3500.0,61.45,61.45,61.35,61.35,3500.0
2015-04-10 12:45:00,61.36,61.4,61.35,61.37,4700.0,61.36,61.4,61.35,61.37,4700.0
2015-04-10 12:50:00,61.37,61.37,61.29,61.29,4000.0,61.37,61.37,61.29,61.29,4000.0
2015-04-10 12:55:00,61.27,61.3,61.25,61.25,4200.0,61.27,61.3,61.25,61.25,4200.0
2015-04-10 13:00:00,61.25,61.28,61.23,61.23,2600.0,61.25,61.28,61.23,61.23,2600.0
2015-04-10 13:05:00,61.23,61.31,61.23,61.27,6000.0,61.23,61.31,61.23,61.27,6000.0
2015-04-10 13:10:00,61.29,61.34,61.29,61.33,2300.0,61.29,61.34,61.29,61.33,2300.0
2015-04-10 13:15:00,61.3,61.32,61.28,61.32,7700.0,61.3,61.32,61.28,61.32,7700.0
2015-04-10 13:20:00,61.31,61.33,61.29,61.31,2700.0,61.31,61.33,61.29,61.31,2700.0
2015-04-10 13:25:00,61.3,61.34,61.24,61.27,10100.0,61.3,61.34,61.24,61.27,10100.0
2015-04-10 13:30:00,61.25,61.25,61.21,61.25,2300.0,61.25,61.25,61.21,61.25,2300.0
2015-04-10 13:35:00,61.27,61.33,61.26,61.29,5000.0,61.27,61.33,61.26,61.29,5000.0
2015-04-10 13:40:00,61.3,61.36,61.3,61.34,1900.0,61.3,61.36,61.3,61.34,1900.0
2015-04-10 13:45:00,61.35,61.42,61.33,61.4,8300.0,61.35,61.42,61.33,61.4,8300.0
2015-04-10 13:50:00,61.4,61.4,61.33,61.37,10000.0,61.4,61.4,61.33,61.37,10000.0
2015-04-10 13:55:00,61.38,61.41,61.36,61.39,2700.0,61.38,61.41,61.36,61.39,2700.0
2015-04-10 14:00:00,61.37,61.38,61.36,61.38,2100.0,61.37,61.38,61.36,61.38,2100.0
2015-04-10 14:05:00,61.38,61.38,61.35,61.37,3000.0,61.38,61.38,61.35,61.37,3000.0
2015-04-10 14:10:00,61.37,61.39,61.36,61.37,2300.0,61.37,61.39,61.36,61.37,2300.0
2015-04-10 14:15:00,61.37,61.42,61.35,61.42,4000.0,61.37,61.42,61.35,61.42,4000.0
2015-04-10 14:20:00,61.42,61.46,61.42,61.45,5500.0,61.42,61.46,61.42,61.45,5500.0
2015-04-10 14:25:00,61.47,61.49,61.45,61.47,4500.0,61.47,61.49,61.45,61.47,4500.0
2015-04-10 14:30:00,61.47,61.53,61.46,61.5,10400.0,61.47,61.53,61.46,61.5,10400.0
2015-04-10 14:35:00,61.45,61.5,61.45,61.48,2700.0,61.45,61.5,61.45,61.48,2700.0
2015-04-10 14:40:00,61.48,61.51,61.46,61.5,7100.0,61.48,61.51,61.46,61.5,7100.0
2015-04-10 14:45:00,61.49,61.57,61.48,61.53,7000.0,61.49,61.57,61.48,61.53,7000.0
2015-04-10 14:50:00,61.54,61.56,61.48,61.49,6900.0,61.54,61.56,61.48,61.49,6900.0
2015-04-10 14:55:00,61.52,61.57,61.49,61.5,6200.0,61.52,61.57,61.49,61.5,6200.0
2015-04-10 15:00:00,61.53,61.54,61.48,61.49,8900.0,61.53,61.54,61.48,61.49,8900.0
2015-04-10 15:05:00,61.51,61.53,61.42,61.44,8000.0,61.51,61.53,61.42,61.44,8000.0
2015-04-10 15:10:00,61.44,61.48,61.42,61.43,4100.0,61.44,61.48,61.42,61.43,4100.0
2015-04-10 15:15:00,61.43,61.45,61.29,61.31,10100.0,61.43,61.45,61.29,61.31,10100.0
2015-04-10 15:20:00,61.32,61.39,61.31,61.39,3300.0,61.32,61.39,61.31,61.39,3300.0
2015-04-10 15:25:00,61.39,61.42,61.36,61.42,6000.0,61.39,61.42,61.36,61.42,6000.0
2015-04-10 15:30:00,61.42,61.43,61.36,61.42,11000.0,61.42,61.43,61.36,61.42,11000.0
2015-04-10 15:35:00,61.42,61.44,61.33,61.33,10000.0,61.42,61.44,61.33,61.33,10000.0
2015-04-10 15:40:00,61.34,61.39,61.34,61.39,7000.0,61.34,61.39,61.34,61.39,7000.0
2015-04-10 15:45:00,61.39,61.45,61.39,61.42,8300.0,61.39,61.45,61.39,61.42,8300.0
2015-04-10 15:50:00,61.42,61.42,61.32,61.33,13400.0,61.42,61.42,61.32,61.33,13400.0
2015-04-10 15:55:00,61.32,61.32,61.26,61.31,28200.0,61.32,61.32,61.26,61.31,28200.0
2015-04-13 09:30:00,61.4,61.64,61.31,61.64,37700.0,61.4,61.64,61.31,61.64,37700.0
2015-04-13 09:35:00,61.64,61.64,61.34,61.39,29200.0,61.64,61.64,61.34,61.39,29200.0
2015-04-13 09:40:00,61.35,61.43,61.18,61.24,18100.0,61.35,61.43,61.18,61.24,18100.0
2015-04-13 09:45:00,61.24,61.26,61.11,61.14,19800.0,61.24,61.26,61.11,61.14,19800.0
2015-04-13 09:50:00,61.14,61.22,61.09,61.2,20300.0,61.14,61.22,61.09,61.2,20300.0
2015-04-13 09:55:00,61.27,61.34,61.23,61.29,7300.0,61.27,61.34,61.23,61.29,7300.0
2015-04-13 10:00:00,61.32,61.36,61.15,61.3,10000.0,61.32,61.36,61.15,61.3,10000.0
2015-04-13 10:05:00,61.3,61.5,61.3,61.48,13600.0,61.3,61.5,61.3,61.48,13600.0
2015-04-13 10:10:00,61.47,61.58,61.45,61.58,18000.0,61.47,61.58,61.45,61.58,18000.0
2015-04-13 10:15:00,61.59,61.63,61.48,61.48,7400.0,61.59,61.63,61.48,61.48,7400.0
2015-04-13 10:20:00,61.5,61.57,61.5,61.54,7800.0,61.5,61.57,61.5,61.54,7800.0
2015-04-13 10:25:00,61.51,61.53,61.45,61.51,8100.0,61.51,61.53,61.45,61.51,8100.0
2015-04-13 10:30:00,61.51,61.51,61.36,61.37,7500.0,61.51,61.51,61.36,61.37,7500.0
2015-04-13 10:35:00,61.37,61.43,61.36,61.41,7500.0,61.37,61.43,61.36,61.41,7500.0
2015-04-13 10:40:00,61.41,61.41,61.34,61.37,3800.0,61.41,61.41,61.34,61.37,3800.0
2015-04-13 10:45:00,61.39,61.39,61.31,61.33,9700.0,61.39,61.39,61.31,61.33,9700.0
2015-04-13 10:50:00,61.34,61.37,61.26,61.29,6600.0,61.34,61.37,61.26,61.29,6600.0
2015-04-13 10:55:00,61.3,61.32,61.26,61.3,8700.0,61.3,61.32,61.26,61.3,8700.0
2015-04-13 11:00:00,61.29,61.37,61.29,61.34,4800.0,61.29,61.37,61.29,61.34,4800.0
2015-04-13 11:05:00,61.32,61.34,61.25,61.28,4800.0,61.32,61.34,61.25,61.28,4800.0
2015-04-13 11:10:00,61.29,61.31,61.15,61.19,20900.0,61.29,61.31,61.15,61.19,20900.0
2015-04-13 11:15:00,61.19,61.31,61.17,61.21,15900.0,61.19,61.31,61.17,61.21,15900.0
2015-04-13 11:20:00,61.23,61.24,61.19,61.22,5000.0,61.23,61.24,61.19,61.22,5000.0
2015-04-13 11:25:00,61.19,61.24,61.17,61.22,4600.0,61.19,61.24,61.17,61.22,4600.0
2015-04-13 11:30:00,61.23,61.35,61.21,61.35,2900.0,61.23,61.35,61.21,61.35,2900.0
2015-04-13 11:35:00,61.31,61.39,61.3,61.3,4700.0,61.31,61.39,61.3,61.3,4700.0
2015-04-13 11:40:00,61.28,61.31,61.27,61.3,2000.0,61.28,61.31,61.27,61.3,2000.0
2015-04-13 11:45:00,61.3,61.35,61.21,61.23,7500.0,61.3,61.35,61.21,61.23,7500.0
2015-04-13 11:50:00,61.24,61.27,61.22,61.24,1200.0,61.24,61.27,61.22,61.24,1200.0
2015-04-13 11:55:00,61.24,61.32,61.24,61.32,3700.0,61.24,61.32,61.24,61.32,3700.0
2015-04-13 12:00:00,61.32,61.4,61.3,61.4,11600.0,61.32,61.4,61.3,61.4,11600.0
2015-04-13 12:05:00,61.42,61.46,61.4,61.42,4200.0,61.42,61.46,61.4,61.42,4200.0
2015-04-13 12:10:00,61.42,61.48,61.38,61.42,5400.0,61.42,61.48,61.38,61.42,5400.0
2015-04-13 12:15:00,61.43,61.49,61.41,61.44,22200.0,61.43,61.49,61.41,61.44,22200.0
2015-04-13 12:20:00,61.43,61.49,61.42,61.46,10400.0,61.43,61.49,61.42,61.46,10400.0
2015-04-13 12:25:00,61.44,61.45,61.38,61.44,6700.0,61.44,61.45,61.38,61.44,6700.0
2015-04-13 12:30:00,61.42,61.42,61.36,61.41,7700.0,61.42,61.42,61.36,61.41,7700.0
2015-04-13 12:35:00,61.39,61.47,61.38,61.47,5500.0,61.39,61.47,61.38,61.47,5500.0
2015-04-13 12:40:00,61.47,61.47,61.39,61.45,4700.0,61.47,61.47,61.39,61.45,4700.0
2015-04-13 12:45:00,61.44,61.49,61.44,61.44,6800.0,61.44,61.49,61.44,61.44,6800.0
2015-04-13 12:50:00,61.42,61.48,61.42,61.46,3600.0,61.42,61.48,61.42,61.46,3600.0
2015-04-13 12:55:00,61.47,61.48,61.44,61.47,4200.0,61.47,61.48,61.44,61.47,4200.0
2015-04-13 13:00:00,61.5,61.57,61.48,61.55,12100.0,61.5,61.57,61.48,61.55,12100.0
2015-04-13 13:05:00,61.55,61.55,61.49,61.51,4000.0,61.55,61.55,61.49,61.51,4000.0
2015-04-13 13:10:00,61.51,61.51,61.41,61.49,4800.0,61.51,61.51,61.41,61.49,4800.0
2015-04-13 13:15:00,61.48,61.51,61.47,61.49,3700.0,61.48,61.51,61.47,61.49,3700.0
2015-04-13 13:20:00,61.49,61.55,61.49,61.49,3500.0,61.49,61.55,61.49,61.49,3500.0
2015-04-13 13:25:00,61.48,61.49,61.45,61.48,4800.0,61.48,61.49,61.45,61.48,4800.0
2015-04-13 13:30:00,61.47,61.47,61.41,61.42,5600.0,61.47,61.47,61.41,61.42,5600.0
2015-04-13 13:35:00,61.41,61.46,61.41,61.45,3000.0,61.41,61.46,61.41,61.45,3000.0
2015-04-13 13:40:00,61.43,61.43,61.31,61.34,5900.0,61.43,61.43,61.31,61.34,5900.0
2015-04-13 13:45:00,61.35,61.36,61.29,61.3,4100.0,61.35,61.36,61.29,61.3,4100.0
2015-04-13 13:50:00,61.29,61.3,61.22,61.24,5200.0,61.29,61.3,61.22,61.24,5200.0
2015-04-13 13:55:00,61.26,61.32,61.26,61.3,4800.0,61.26,61.32,61.26,61.3,4800.0
2015-04-13 14:00:00,61.3,61.37,61.29,61.36,2800.0,61.3,61.37,61.29,61.36,2800.0
2015-04-13 14:05:00,61.36,61.39,61.29,61.34,4000.0,61.36,61.39,61.29,61.34,4000.0
2015-04-13 14:10:00,61.35,61.39,61.34,61.36,3400.0,61.35,61.39,61.34,61.36,3400.0
2015-04-13 14:15:00,61.37,61.43,61.37,61.43,3000.0,61.37,61.43,61.37,61.43,3000.0
2015-04-13 14:20:00,61.44,61.49,61.4,61.42,17000.0,61.44,61.49,61.4,61.42,17000.0
2015-04-13 14:25:00,61.42,61.54,61.42,61.48,19700.0,61.42,61.54,61.42,61.48,19700.0
2015-04-13 14:30:00,61.55,61.57,61.52,61.55,5200.0,61.55,61.57,61.52,61.55,5200.0
2015-04-13 14:35:00,61.58,61.7,61.58,61.67,7400.0,61.58,61.7,61.58,61.67,7400.0
2015-04-13 14:40:00,61.66,61.67,61.59,61.6,6700.0,61.66,61.67,61.59,61.6,6700.0
2015-04-13 14:45:00,61.61,61.61,61.57,61.57,3700.0,61.61,61.61,61.57,61.57,3700.0
2015-04-13 14:50:00,61.57,61.6,61.49,61.59,5000.0,61.57,61.6,61.49,61.59,5000.0
2015-04-13 14:55:00,61.6,61.6,61.54,61.58,5300.0,61.6,61.6,61.54,61.58,5300.0
2015-04-13 15:00:00,61.56,61.57,61.54,61.57,3300.0,61.56,61.57,61.54,61.57,3300.0
2015-04-13 15:05:00,61.55,61.67,61.53,61.64,6000.0,61.55,61.67,61.53,61.64,6000.0
2015-04-13 15:10:00,61.62,61.63,61.58,61.61,3600.0,61.62,61.63,61.58,61.61,3600.0
2015-04-13 15:15:00,61.59,61.59,61.53,61.55,5600.0,61.59,61.59,61.53,61.55,5600.0
2015-04-13 15:20:00,61.58,61.58,61.49,61.5,5600.0,61.58,61.58,61.49,61.5,5600.0
2015-04-13 15:25:00,61.52,61.55,61.49,61.53,15700.0,61.52,61.55,61.49,61.53,15700.0
2015-04-13 15:30:00,61.53,61.55,61.5,61.52,7800.0,61.53,61.55,61.5,61.52,7800.0
2015-04-13 15:35:00,61.53,61.56,61.5,61.51,6400.0,61.53,61.56,61.5,61.51,6400.0
2015-04-13 15:40:00,61.5,61.53,61.49,61.52,9800.0,61.5,61.53,61.49,61.52,9800.0
2015-04-13 15:45:00,61.51,61.51,61.42,61.43,9300.0,61.51,61.51,61.42,61.43,9300.0
2015-04-13 15:50:00,61.42,61.43,61.37,61.4,17700.0,61.42,61.43,61.37,61.4,17700.0
2015-04-13 15:55:00,61.41,61.44,61.4,61.4,20200.0,61.41,61.44,61.4,61.4,20200.0
2015-04-14 09:30:00,61.48,61.7,61.26,61.46,24400.0,61.48,61.7,61.26,61.46,24400.0
2015-04-14 09:35:00,61.56,61.56,61.21,61.4,8000.0,61.56,61.56,61.21,61.4,8000.0
2015-04-14 09:40:00,61.34,61.37,61.11,61.13,12100.0,61.34,61.37,61.11,61.13,12100.0
2015-04-14 09:45:00,61.13,61.13,60.68,60.94,37100.0,61.13,61.13,60.68,60.94,37100.0
2015-04-14 09:50:00,60.94,61.04,60.92,60.96,6600.0,60.94,61.04,60.92,60.96,6600.0
2015-04-14 09:55:00,60.97,61.12,60.95,60.99,10600.0,60.97,61.12,60.95,60.99,10600.0
2015-04-14 10:00:00,60.98,60.98,60.64,60.66,18100.0,60.98,60.98,60.64,60.66,18100.0
2015-04-14 10:05:00,60.63,60.72,60.53,60.62,13500.0,60.63,60.72,60.53,60.62,13500.0
2015-04-14 10:10:00,60.57,60.72,60.52,60.67,20200.0,60.57,60.72,60.52,60.67,20200.0
2015-04-14 10:15:00,60.65,60.81,60.61,60.77,26800.0,60.65,60.81,60.61,60.77,26800.0
2015-04-14 10:20:00,60.77,60.95,60.7,60.82,13600.0,60.77,60.95,60.7,60.82,13600.0
2015-04-14 10:25:00,60.82,60.92,60.77,60.83,8800.0,60.82,60.92,60.77,60.83,8800.0
2015-04-14 10:30:00,60.8,60.81,60.7,60.75,8600.0,60.8,60.81,60.7,60.75,8600.0
2015-04-14 10:35:00,60.71,60.79,60.68,60.75,16400.0,60.71,60.79,60.68,60.75,16400.0
2015-04-14 10:40:00,60.74,60.84,60.74,60.79,4500.0,60.74,60.84,60.74,60.79,4500.0
2015-04-14 10:45:00,60.79,60.89,60.79,60.85,13000.0,60.79,60.89,60.79,60.85,13000.0
2015-04-14 10:50:00,60.87,60.98,60.87,60.91,5800.0,60.87,60.98,60.87,60.91,5800.0
2015-04-14 10:55:00,60.92,60.95,60.86,60.87,2600.0,60.92,60.95,60.86,60.87,2600.0
2015-04-14 11:00:00,60.83,60.84,60.75,60.79,3000.0,60.83,60.84,60.75,60.79,3000.0
2015-04-14 11:05:00,60.82,60.86,60.77,60.82,4000.0,60.82,60.86,60.77,60.82,4000.0
2015-04-14 11:10:00,60.87,61.07,60.87,61.0,38700.0,60.87,61.07,60.87,61.0,38700.0
2015-04-14 11:15:00,61.02,61.11,61.01,61.08,17600.0,61.02,61.11,61.01,61.08,17600.0
2015-04-14 11:20:00,61.06,61.12,61.01,61.09,5200.0,61.06,61.12,61.01,61.09,5200.0
2015-04-14 11:25:00,61.08,61.09,60.93,60.99,5300.0,61.08,61.09,60.93,60.99,5300.0
2015-04-14 11:30:00,60.94,60.97,60.89,60.89,3300.0,60.94,60.97,60.89,60.89,3300.0
2015-04-14 11:35:00,60.86,60.86,60.73,60.73,6500.0,60.86,60.86,60.73,60.73,6500.0
2015-04-14 11:40:00,60.76,60.77,60.69,60.71,4200.0,60.76,60.77,60.69,60.71,4200.0
2015-04-14 11:45:00,60.73,60.73,60.64,60.72,4300.0,60.73,60.73,60.64,60.72,4300.0
2015-04-14 11:50:00,60.73,60.82,60.72,60.74,4000.0,60.73,60.82,60.72,60.74,4000.0
2015-04-14 11:55:00,60.73,60.77,60.73,60.74,3400.0,60.73,60.77,60.73,60.74,3400.0
2015-04-14 12:00:00,60.76,60.79,60.64,60.64,7700.0,60.76,60.79,60.64,60.64,7700.0
2015-04-14 12:05:00,60.68,60.72,60.65,60.72,7800.0,60.68,60.72,60.65,60.72,7800.0
2015-04-14 12:10:00,60.7,60.74,60.69,60.7,4400.0,60.7,60.74,60.69,60.7,4400.0
2015-04-14 12:15:00,60.71,60.73,60.67,60.67,4600.0,60.71,60.73,60.67,60.67,4600.0
2015-04-14 12:20:00,60.67,60.74,60.67,60.72,5000.0,60.67,60.74,60.67,60.72,5000.0
2015-04-14 12:25:00,60.72,60.75,60.71,60.73,6100.0,60.72,60.75,60.71,60.73,6100.0
2015-04-14 12:30:00,60.76,60.92,60.76,60.88,6800.0,60.76,60.92,60.76,60.88,6800.0
2015-04-14 12:35:00,60.89,60.98,60.87,60.92,12600.0,60.89,60.98,60.87,60.92,12600.0
2015-04-14 12:40:00,60.92,60.98,60.92,60.97,3700.0,60.92,60.98,60.92,60.97,3700.0
2015-04-14 12:45:00,60.97,61.02,60.97,61.0,11600.0,60.97,61.02,60.97,61.0,11600.0
2015-04-14 12:50:00,61.01,61.12,61.01,61.09,8100.0,61.01,61.12,61.01,61.09,8100.0
2015-04-14 12:55:00,61.07,61.09,61.02,61.06,3600.0,61.07,61.09,61.02,61.06,3600.0
2015-04-14 13:00:00,61.06,61.1,61.02,61.05,3000.0,61.06,61.1,61.02,61.05,3000.0
2015-04-14 13:05:00,61.05,61.06,61.01,61.02,5300.0,61.05,61.06,61.01,61.02,5300.0
2015-04-14 13:10:00,61.0,61.0,60.91,60.91,5800.0,61.0,61.0,60.91,60.91,5800.0
2015-04-14 13:15:00,60.91,60.96,60.83,60.85,14000.0,60.91,60.96,60.83,60.85,14000.0
2015-04-14 13:20:00,60.84,60.86,60.83,60.85,4300.0,60.84,60.86,60.83,60.85,4300.0
2015-04-14 13:25:00,60.88,60.88,60.8,60.81,7100.0,60.88,60.88,60.8,60.81,7100.0
2015-04-14 13:30:00,60.82,60.87,60.81,60.86,7000.0,60.82,60.87,60.81,60.86,7000.0
2015-04-14 13:35:00,60.86,60.94,60.86,60.92,6500.0,60.86,60.94,60.86,60.92,6500.0
2015-04-14 13:40:00,60.94,61.03,60.93,60.99,5200.0,60.94,61.03,60.93,60.99,5200.0
2015-04-14 13:45:00,60.98,61.05,60.97,61.02,6100.0,60.98,61.05,60.97,61.02,6100.0
2015-04-14 13:50:00,61.01,61.04,61.01,61.01,6100.0,61.01,61.04,61.01,61.01,6100.0
2015-04-14 13:55:00,61.01,61.05,60.99,61.03,5400.0,61.01,61.05,60.99,61.03,5400.0
2015-04-14 14:00:00,61.01,61.04,60.96,60.99,11500.0,61.01,61.04,60.96,60.99,11500.0
2015-04-14 14:05:00,60.98,61.05,60.96,61.01,17500.0,60.98,61.05,60.96,61.01,17500.0
2015-04-14 14:10:00,61.01,61.01,60.92,60.93,5400.0,61.01,61.01,60.92,60.93,5400.0
2015-04-14 14:15:00,60.93,60.98,60.93,60.98,9500.0,60.93,60.98,60.93,60.98,9500.0
2015-04-14 14:20:00,60.98,61.02,60.97,60.98,5200.0,60.98,61.02,60.97,60.98,5200.0
2015-04-14 14:25:00,60.99,61.05,60.97,61.05,8400.0,60.99,61.05,60.97,61.05,8400.0
2015-04-14 14:30:00,61.05,61.05,60.98,61.02,5800.0,61.05,61.05,60.98,61.02,5800.0
2015-04-14 14:35:00,61.03,61.04,60.99,61.0,7800.0,61.03,61.04,60.99,61.0,7800.0
2015-04-14 14:40:00,61.0,61.02,60.98,61.01,7800.0,61.0,61.02,60.98,61.01,7800.0
2015-04-14 14:45:00,61.01,61.05,61.01,61.02,7600.0,61.01,61.05,61.01,61.02,7600.0
2015-04-14 14:50:00,61.02,61.07,61.02,61.04,5700.0,61.02,61.07,61.02,61.04,5700.0
2015-04-14 14:55:00,61.05,61.18,61.04,61.15,8800.0,61.05,61.18,61.04,61.15,8800.0
2015-04-14 15:00:00,61.14,61.25,61.13,61.16,7400.0,61.14,61.25,61.13,61.16,7400.0
2015-04-14 15:05:00,61.15,61.18,61.11,61.16,5800.0,61.15,61.18,61.11,61.16,5800.0
2015-04-14 15:10:00,61.13,61.2,61.12,61.19,4700.0,61.13,61.2,61.12,61.19,4700.0
2015-04-14 15:15:00,61.19,61.19,61.15,61.17,6000.0,61.19,61.19,61.15,61.17,6000.0
2015-04-14 15:20:00,61.15,61.15,61.1,61.13,8600.0,61.15,61.15,61.1,61.13,8600.0
2015-04-14 15:25:00,61.14,61.14,61.04,61.04,7300.0,61.14,61.14,61.04,61.04,7300.0
2015-04-14 15:30:00,61.04,61.14,61.04,61.11,9300.0,61.04,61.14,61.04,61.11,9300.0
2015-04-14 15:35:00,61.12,61.12,61.07,61.07,8600.0,61.12,61.12,61.07,61.07,8600.0
2015-04-14 15:40:00,61.09,61.15,61.07,61.11,16200.0,61.09,61.15,61.07,61.11,16200.0
2015-04-14 15:45:00,61.12,61.14,61.09,61.12,20000.0,61.12,61.14,61.09,61.12,20000.0
2015-04-14 15:50:00,61.12,61.12,61.02,61.03,25400.0,61.12,61.12,61.02,61.03,25400.0
2015-04-14 15:55:00,61.03,61.08,60.99,61.07,33300.0,61.03,61.08,60.99,61.07,33300.0
2015-04-15 09:30:00,61.46,61.46,61.12,61.27,38100.0,61.46,61.46,61.12,61.27,38100.0
2015-04-15 09:35:00,61.27,61.3,60.9,60.97,48000.0,61.27,61.3,60.9,60.97,48000.0
2015-04-15 09:40:00,60.96,61.12,60.9,61.11,42800.0,60.96,61.12,60.9,61.11,42800.0
2015-04-15 09:45:00,61.13,61.5,61.11,61.4,45200.0,61.13,61.5,61.11,61.4,45200.0
2015-04-15 09:50:00,61.37,61.41,61.24,61.25,20400.0,61.37,61.41,61.24,61.25,20400.0
2015-04-15 09:55:00,61.25,61.48,61.21,61.48,21600.0,61.25,61.48,61.21,61.48,21600.0
2015-04-15 10:00:00,61.46,61.5,61.35,61.36,21900.0,61.46,61.5,61.35,61.36,21900.0
2015-04-15 10:05:00,61.4,61.41,61.24,61.25,16600.0,61.4,61.41,61.24,61.25,16600.0
2015-04-15 10:10:00,61.25,61.5,61.25,61.48,11700.0,61.25,61.5,61.25,61.48,11700.0
2015-04-15 10:15:00,61.48,61.8,61.44,61.7,49900.0,61.48,61.8,61.44,61.7,49900.0
2015-04-15 10:20:00,61.71,61.72,61.58,61.71,31100.0,61.71,61.72,61.58,61.71,31100.0
2015-04-15 10:25:00,61.7,61.99,61.7,61.88,75500.0,61.7,61.99,61.7,61.88,75500.0
2015-04-15 10:30:00,61.89,62.14,61.88,62.11,82300.0,61.89,62.14,61.88,62.11,82300.0
2015-04-15 10:35:00,62.11,62.23,62.09,62.12,39400.0,62.11,62.23,62.09,62.12,39400.0
2015-04-15 10:40:00,62.1,62.12,61.95,61.99,33000.0,62.1,62.12,61.95,61.99,33000.0
2015-04-15 10:45:00,61.96,62.03,61.96,62.0,36900.0,61.96,62.03,61.96,62.0,36900.0
2015-04-15 10:50:00,62.0,62.0,61.82,61.92,30300.0,62.0,62.0,61.82,61.92,30300.0
2015-04-15 10:55:00,61.94,62.1,61.91,62.08,19000.0,61.94,62.1,61.91,62.08,19000.0
2015-04-15 11:00:00,62.1,62.11,61.99,62.02,32400.0,62.1,62.11,61.99,62.02,32400.0
2015-04-15 11:05:00,62.04,62.04,61.94,61.98,24700.0,62.04,62.04,61.94,61.98,24700.0
2015-04-15 11:10:00,61.98,62.01,61.87,61.98,36000.0,61.98,62.01,61.87,61.98,36000.0
2015-04-15 11:15:00,62.0,62.07,61.98,62.05,24700.0,62.0,62.07,61.98,62.05,24700.0
2015-04-15 11:20:00,62.05,62.09,61.83,61.83,43300.0,62.05,62.09,61.83,61.83,43300.0
2015-04-15 11:25:00,61.87,62.2,61.84,62.2,46400.0,61.87,62.2,61.84,62.2,46400.0
2015-04-15 11:30:00,62.2,62.37,62.16,62.37,45900.0,62.2,62.37,62.16,62.37,45900.0
2015-04-15 11:35:00,62.38,62.47,62.18,62.26,45500.0,62.38,62.47,62.18,62.26,45500.0
2015-04-15 11:40:00,62.3,62.59,62.29,62.58,71800.0,62.3,62.59,62.29,62.58,71800.0
2015-04-15 11:45:00,62.57,62.98,62.53,62.86,120000.0,62.57,62.98,62.53,62.86,120000.0
2015-04-15 11:50:00,62.83,62.89,62.73,62.78,40200.0,62.83,62.89,62.73,62.78,40200.0
2015-04-15 11:55:00,62.77,63.29,62.76,63.11,97500.0,62.77,63.29,62.76,63.11,97500.0
2015-04-15 12:00:00,63.1,63.19,62.97,62.98,63600.0,63.1,63.19,62.97,62.98,63600.0
2015-04-15 12:05:00,62.97,62.98,62.86,62.86,37400.0,62.97,62.98,62.86,62.86,37400.0
2015-04-15 12:10:00,62.9,62.96,62.85,62.96,37200.0,62.9,62.96,62.85,62.96,37200.0
2015-04-15 12:15:00,62.98,63.25,62.98,63.1,47900.0,62.98,63.25,62.98,63.1,47900.0
2015-04-15 12:20:00,63.1,63.32,63.02,63.27,62000.0,63.1,63.32,63.02,63.27,62000.0
2015-04-15 12:25:00,63.26,63.26,63.06,63.07,30400.0,63.26,63.26,63.06,63.07,30400.0
2015-04-15 12:30:00,63.06,63.17,63.05,63.1,25700.0,63.06,63.17,63.05,63.1,25700.0
2015-04-15 12:35:00,63.08,63.4,63.08,63.4,49500.0,63.08,63.4,63.08,63.4,49500.0
2015-04-15 12:40:00,63.4,63.43,63.11,63.12,36300.0,63.4,63.43,63.11,63.12,36300.0
2015-04-15 12:45:00,63.11,63.35,63.1,63.23,53200.0,63.11,63.35,63.1,63.23,53200.0
2015-04-15 12:50:00,63.24,63.4,63.21,63.23,40900.0,63.24,63.4,63.21,63.23,40900.0
2015-04-15 12:55:00,63.23,63.38,63.22,63.36,24000.0,63.23,63.38,63.22,63.36,24000.0
2015-04-15 13:00:00,63.37,63.53,63.37,63.5,54700.0,63.37,63.53,63.37,63.5,54700.0
2015-04-15 13:05:00,63.5,63.51,63.45,63.48,23500.0,63.5,63.51,63.45,63.48,23500.0
2015-04-15 13:10:00,63.49,63.54,63.48,63.54,18800.0,63.49,63.54,63.48,63.54,18800.0
2015-04-15 13:15:00,63.53,63.53,63.46,63.52,27600.0,63.53,63.53,63.46,63.52,27600.0
2015-04-15 13:20:00,63.53,63.68,63.46,63.67,38200.0,63.53,63.68,63.46,63.67,38200.0
2015-04-15 13:25:00,63.69,63.74,63.52,63.73,50700.0,63.69,63.74,63.52,63.73,50700.0
2015-04-15 13:30:00,63.71,63.74,63.58,63.59,32500.0,63.71,63.74,63.58,63.59,32500.0
2015-04-15 13:35:00,63.58,63.6,63.44,63.45,38100.0,63.58,63.6,63.44,63.45,38100.0
2015-04-15 13:40:00,63.47,63.52,63.44,63.46,19200.0,63.47,63.52,63.44,63.46,19200.0
2015-04-15 13:45:00,63.47,63.51,63.44,63.46,22700.0,63.47,63.51,63.44,63.46,22700.0
2015-04-15 13:50:00,63.45,63.48,63.44,63.46,19400.0,63.45,63.48,63.44,63.46,19400.0
2015-04-15 13:55:00,63.46,63.56,63.45,63.55,29300.0,63.46,63.56,63.45,63.55,29300.0
2015-04-15 14:00:00,63.56,63.66,63.45,63.46,25500.0,63.56,63.66,63.45,63.46,25500.0
2015-04-15 14:05:00,63.46,63.49,63.45,63.47,17300.0,63.46,63.49,63.45,63.47,17300.0
2015-04-15 14:10:00,63.47,63.64,63.46,63.6,29800.0,63.47,63.64,63.46,63.6,29800.0
2015-04-15 14:15:00,63.62,64.09,63.6,64.03,97200.0,63.62,64.09,63.6,64.03,97200.0
2015-04-15 14:20:00,64.03,64.05,63.64,63.64,25200.0,64.03,64.05,63.64,63.64,25200.0
2015-04-15 14:25:00,63.64,63.77,63.58,63.73,31200.0,63.64,63.77,63.58,63.73,31200.0
2015-04-15 14:30:00,63.75,63.77,63.69,63.71,21800.0,63.75,63.77,63.69,63.71,21800.0
2015-04-15 14:35:00,63.71,63.73,63.52,63.52,22800.0,63.71,63.73,63.52,63.52,22800.0
2015-04-15 14:40:00,63.55,63.64,63.52,63.63,24900.0,63.55,63.64,63.52,63.63,24900.0
2015-04-15 14:45:00,63.62,63.67,63.57,63.66,21500.0,63.62,63.67,63.57,63.66,21500.0
2015-04-15 14:50:00,63.66,63.89,63.62,63.89,27500.0,63.66,63.89,63.62,63.89,27500.0
2015-04-15 14:55:00,63.9,63.92,63.77,63.77,23800.0,63.9,63.92,63.77,63.77,23800.0
2015-04-15 15:00:00,63.79,63.85,63.71,63.72,24000.0,63.79,63.85,63.71,63.72,24000.0
2015-04-15 15:05:00,63.72,63.75,63.69,63.72,21700.0,63.72,63.75,63.69,63.72,21700.0
2015-04-15 15:10:00,63.73,63.73,63.66,63.67,23200.0,63.73,63.73,63.66,63.67,23200.0
2015-04-15 15:15:00,63.66,63.75,63.63,63.72,32800.0,63.66,63.75,63.63,63.72,32800.0
2015-04-15 15:20:00,63.73,63.89,63.72,63.81,63600.0,63.73,63.89,63.72,63.81,63600.0
2015-04-15 15:25:00,63.8,63.81,63.7,63.72,29400.0,63.8,63.81,63.7,63.72,29400.0
2015-04-15 15:30:00,63.72,63.76,63.63,63.64,34800.0,63.72,63.76,63.63,63.64,34800.0
2015-04-15 15:35:00,63.65,63.69,63.57,63.58,48100.0,63.65,63.69,63.57,63.58,48100.0
2015-04-15 15:40:00,63.58,63.64,63.54,63.63,44600.0,63.58,63.64,63.54,63.63,44600.0
2015-04-15 15:45:00,63.63,63.74,63.63,63.71,45300.0,63.63,63.74,63.63,63.71,45300.0
2015-04-15 15:50:00,63.73,63.74,63.67,63.71,90500.0,63.73,63.74,63.67,63.71,90500.0
2015-04-15 15:55:00,63.7,63.76,63.68,63.75,147300.0,63.7,63.76,63.68,63.75,147300.0
2015-04-16 09:30:00,63.71,63.71,63.22,63.29,59500.0,63.71,63.71,63.22,63.29,59500.0
2015-04-16 09:35:00,63.4,63.62,63.03,63.24,35300.0,63.4,63.62,63.03,63.24,35300.0
2015-04-16 09:40:00,63.28,63.29,62.76,62.93,97000.0,63.28,63.29,62.76,62.93,97000.0
2015-04-16 09:45:00,62.94,63.24,62.93,63.12,63800.0,62.94,63.24,62.93,63.12,63800.0
2015-04-16 09:50:00,63.08,63.24,63.01,63.23,28500.0,63.08,63.24,63.01,63.23,28500.0
2015-04-16 09:55:00,63.18,63.22,62.85,62.85,40300.0,63.18,63.22,62.85,62.85,40300.0
2015-04-16 10:00:00,62.85,62.89,62.4,62.72,74300.0,62.85,62.89,62.4,62.72,74300.0
2015-04-16 10:05:00,62.72,62.84,62.68,62.74,28500.0,62.72,62.84,62.68,62.74,28500.0
2015-04-16 10:10:00,62.75,62.94,62.69,62.94,24700.0,62.75,62.94,62.69,62.94,24700.0
2015-04-16 10:15:00,62.97,63.0,62.59,62.71,30100.0,62.97,63.0,62.59,62.71,30100.0
2015-04-16 10:20:00,62.69,62.7,62.22,62.45,75200.0,62.69,62.7,62.22,62.45,75200.0
2015-04-16 10:25:00,62.45,62.53,62.22,62.28,34100.0,62.45,62.53,62.22,62.28,34100.0
2015-04-16 10:30:00,62.29,62.48,62.13,62.48,51900.0,62.29,62.48,62.13,62.48,51900.0
2015-04-16 10:35:00,62.48,62.67,62.42,62.67,35100.0,62.48,62.67,62.42,62.67,35100.0
2015-04-16 10:40:00,62.67,63.07,62.67,63.03,38000.0,62.67,63.07,62.67,63.03,38000.0
2015-04-16 10:45:00,63.08,63.09,62.92,62.99,32500.0,63.08,63.09,62.92,62.99,32500.0
2015-04-16 10:50:00,62.97,63.03,62.88,62.91,15400.0,62.97,63.03,62.88,62.91,15400.0
2015-04-16 10:55:00,62.94,63.05,62.84,63.05,12200.0,62.94,63.05,62.84,63.05,12200.0
2015-04-16 11:00:00,63.05,63.05,62.87,62.97,10900.0,63.05,63.05,62.87,62.97,10900.0
2015-04-16 11:05:00,62.97,63.04,62.91,62.91,12600.0,62.97,63.04,62.91,62.91,12600.0
2015-04-16 11:10:00,62.93,62.93,62.75,62.85,15500.0,62.93,62.93,62.75,62.85,15500.0
2015-04-16 11:15:00,62.85,62.93,62.82,62.82,10300.0,62.85,62.93,62.82,62.82,10300.0
2015-04-16 11:20:00,62.81,62.81,62.66,62.7,14800.0,62.81,62.81,62.66,62.7,14800.0
2015-04-16 11:25:00,62.7,62.77,62.68,62.74,16200.0,62.7,62.77,62.68,62.74,16200.0
2015-04-16 11:30:00,62.76,62.86,62.65,62.79,40500.0,62.76,62.86,62.65,62.79,40500.0
2015-04-16 11:35:00,62.77,62.89,62.72,62.8,20600.0,62.77,62.89,62.72,62.8,20600.0
2015-04-16 11:40:00,62.79,62.8,62.6,62.63,10500.0,62.79,62.8,62.6,62.63,10500.0
2015-04-16 11:45:00,62.65,62.92,62.65,62.9,34900.0,62.65,62.92,62.65,62.9,34900.0
2015-04-16 11:50:00,62.9,62.98,62.86,62.93,17400.0,62.9,62.98,62.86,62.93,17400.0
2015-04-16 11:55:00,62.93,63.07,62.91,63.07,17500.0,62.93,63.07,62.91,63.07,17500.0
2015-04-16 12:00:00,63.04,63.04,62.95,62.98,9100.0,63.04,63.04,62.95,62.98,9100.0
2015-04-16 12:05:00,62.98,63.0,62.9,62.93,12000.0,62.98,63.0,62.9,62.93,12000.0
2015-04-16 12:10:00,62.93,63.09,62.93,63.04,11700.0,62.93,63.09,62.93,63.04,11700.0
2015-04-16 12:15:00,63.03,63.28,63.03,63.28,36900.0,63.03,63.28,63.03,63.28,36900.0
2015-04-16 12:20:00,63.28,63.34,63.2,63.2,11500.0,63.28,63.34,63.2,63.2,11500.0
2015-04-16 12:25:00,63.2,63.21,63.18,63.2,5500.0,63.2,63.21,63.18,63.2,5500.0
2015-04-16 12:30:00,63.19,63.19,63.1,63.13,8100.0,63.19,63.19,63.1,63.13,8100.0
2015-04-16 12:35:00,63.14,63.22,63.14,63.19,5900.0,63.14,63.22,63.14,63.19,5900.0
2015-04-16 12:40:00,63.13,63.15,63.11,63.12,4800.0,63.13,63.15,63.11,63.12,4800.0
2015-04-16 12:45:00,63.1,63.1,62.98,63.0,6900.0,63.1,63.1,62.98,63.0,6900.0
2015-04-16 12:50:00,62.99,63.01,62.9,63.01,16400.0,62.99,63.01,62.9,63.01,16400.0
2015-04-16 12:55:00,63.01,63.02,62.93,62.95,10200.0,63.01,63.02,62.93,62.95,10200.0
2015-04-16 13:00:00,62.95,63.08,62.94,63.04,7200.0,62.95,63.08,62.94,63.04,7200.0
2015-04-16 13:05:00,63.04,63.13,63.03,63.13,7100.0,63.04,63.13,63.03,63.13,7100.0
2015-04-16 13:10:00,63.15,63.19,63.11,63.15,8000.0,63.15,63.19,63.11,63.15,8000.0
2015-04-16 13:15:00,63.14,63.15,63.09,63.15,4200.0,63.14,63.15,63.09,63.15,4200.0
2015-04-16 13:20:00,63.15,63.23,63.12,63.19,8700.0,63.15,63.23,63.12,63.19,8700.0
2015-04-16 13:25:00,63.18,63.21,63.16,63.2,5900.0,63.18,63.21,63.16,63.2,5900.0
2015-04-16 13:30:00,63.21,63.25,63.16,63.25,10900.0,63.21,63.25,63.16,63.25,10900.0
2015-04-16 13:35:00,63.23,63.46,63.23,63.41,27300.0,63.23,63.46,63.23,63.41,27300.0
2015-04-16 13:40:00,63.41,63.49,63.34,63.34,12200.0,63.41,63.49,63.34,63.34,12200.0
2015-04-16 13:45:00,63.37,63.54,63.37,63.49,15800.0,63.37,63.54,63.37,63.49,15800.0
2015-04-16 13:50:00,63.5,63.57,63.4,63.43,13200.0,63.5,63.57,63.4,63.43,13200.0
2015-04-16 13:55:00,63.45,63.6,63.45,63.53,22600.0,63.45,63.6,63.45,63.53,22600.0
2015-04-16 14:00:00,63.51,63.57,63.48,63.54,22800.0,63.51,63.57,63.48,63.54,22800.0
2015-04-16 14:05:00,63.56,63.56,63.44,63.53,10500.0,63.56,63.56,63.44,63.53,10500.0
2015-04-16 14:10:00,63.52,63.52,63.43,63.49,7200.0,63.52,63.52,63.43,63.49,7200.0
2015-04-16 14:15:00,63.46,63.5,63.44,63.48,8500.0,63.46,63.5,63.44,63.48,8500.0
2015-04-16 14:20:00,63.48,63.54,63.45,63.46,13300.0,63.48,63.54,63.45,63.46,13300.0
2015-04-16 14:25:00,63.46,63.46,63.39,63.4,13700.0,63.46,63.46,63.39,63.4,13700.0
2015-04-16 14:30:00,63.41,63.47,63.39,63.44,4500.0,63.41,63.47,63.39,63.44,4500.0
2015-04-16 14:35:00,63.45,63.5,63.4,63.4,8200.0,63.45,63.5,63.4,63.4,8200.0
2015-04-16 14:40:00,63.43,63.46,63.38,63.43,5700.0,63.43,63.46,63.38,63.43,5700.0
2015-04-16 14:45:00,63.44,63.45,63.38,63.4,5400.0,63.44,63.45,63.38,63.4,5400.0
2015-04-16 14:50:00,63.38,63.38,63.34,63.35,6900.0,63.38,63.38,63.34,63.35,6900.0
2015-04-16 14:55:00,63.35,63.36,63.21,63.21,10200.0,63.35,63.36,63.21,63.21,10200.0
2015-04-16 15:00:00,63.19,63.22,63.07,63.08,15100.0,63.19,63.22,63.07,63.08,15100.0
2015-04-16 15:05:00,63.1,63.14,63.03,63.08,16100.0,63.1,63.14,63.03,63.08,16100.0
2015-04-16 15:10:00,63.05,63.08,63.02,63.02,9000.0,63.05,63.08,63.02,63.02,9000.0
2015-04-16 15:15:00,63.01,63.01,62.92,62.92,10300.0,63.01,63.01,62.92,62.92,10300.0
2015-04-16 15:20:00,62.91,63.0,62.89,62.99,16000.0,62.91,63.0,62.89,62.99,16000.0
2015-04-16 15:25:00,62.98,62.99,62.91,62.95,20200.0,62.98,62.99,62.91,62.95,20200.0
2015-04-16 15:30:00,62.97,63.05,62.97,63.04,12900.0,62.97,63.05,62.97,63.04,12900.0
2015-04-16 15:35:00,63.02,63.12,63.01,63.08,10200.0,63.02,63.12,63.01,63.08,10200.0
2015-04-16 15:40:00,63.08,63.09,62.97,62.97,15000.0,63.08,63.09,62.97,62.97,15000.0
2015-04-16 15:45:00,62.98,62.98,62.89,62.9,20800.0,62.98,62.98,62.89,62.9,20800.0
2015-04-16 15:50:00,62.91,62.92,62.85,62.88,34500.0,62.91,62.92,62.85,62.88,34500.0
2015-04-16 15:55:00,62.89,62.98,62.88,62.89,59100.0,62.89,62.98,62.88,62.89,59100.0
2015-04-17 09:30:00,62.34,62.34,61.87,62.2,83900.0,62.34,62.34,61.87,62.2,83900.0
2015-04-17 09:35:00,62.29,62.47,62.17,62.47,21400.0,62.29,62.47,62.17,62.47,21400.0
2015-04-17 09:40:00,62.48,62.69,62.32,62.48,36700.0,62.48,62.69,62.32,62.48,36700.0
2015-04-17 09:45:00,62.5,62.57,62.23,62.25,46900.0,62.5,62.57,62.23,62.25,46900.0
2015-04-17 09:50:00,62.25,62.27,61.96,62.12,57700.0,62.25,62.27,61.96,62.12,57700.0
2015-04-17 09:55:00,62.14,62.25,62.02,62.25,31700.0,62.14,62.25,62.02,62.25,31700.0
2015-04-17 10:00:00,62.2,62.21,62.01,62.09,23100.0,62.2,62.21,62.01,62.09,23100.0
2015-04-17 10:05:00,62.06,62.12,61.54,61.68,70400.0,62.06,62.12,61.54,61.68,70400.0
2015-04-17 10:10:00,61.68,61.82,61.64,61.75,19700.0,61.68,61.82,61.64,61.75,19700.0
2015-04-17 10:15:00,61.78,61.82,61.57,61.79,22600.0,61.78,61.82,61.57,61.79,22600.0
2015-04-17 10:20:00,61.76,61.96,61.75,61.96,16400.0,61.76,61.96,61.75,61.96,16400.0
2015-04-17 10:25:00,61.96,62.15,61.91,62.1,22000.0,61.96,62.15,61.91,62.1,22000.0
2015-04-17 10:30:00,62.11,62.27,62.1,62.17,19100.0,62.11,62.27,62.1,62.17,19100.0
2015-04-17 10:35:00,62.2,62.25,62.16,62.19,11300.0,62.2,62.25,62.16,62.19,11300.0
2015-04-17 10:40:00,62.19,62.43,62.17,62.32,21700.0,62.19,62.43,62.17,62.32,21700.0
2015-04-17 10:45:00,62.33,62.48,62.33,62.45,13900.0,62.33,62.48,62.33,62.45,13900.0
2015-04-17 10:50:00,62.44,62.6,62.34,62.35,25800.0,62.44,62.6,62.34,62.35,25800.0
2015-04-17 10:55:00,62.39,62.55,62.39,62.46,17200.0,62.39,62.55,62.39,62.46,17200.0
2015-04-17 11:00:00,62.43,62.43,62.26,62.26,15600.0,62.43,62.43,62.26,62.26,15600.0
2015-04-17 11:05:00,62.26,62.41,62.26,62.34,24000.0,62.26,62.41,62.26,62.34,24000.0
2015-04-17 11:10:00,62.36,62.65,62.35,62.65,26000.0,62.36,62.65,62.35,62.65,26000.0
2015-04-17 11:15:00,62.62,62.84,62.61,62.74,25000.0,62.62,62.84,62.61,62.74,25000.0
2015-04-17 11:20:00,62.67,62.75,62.64,62.75,6500.0,62.67,62.75,62.64,62.75,6500.0
2015-04-17 11:25:00,62.71,62.77,62.67,62.7,35500.0,62.71,62.77,62.67,62.7,35500.0
2015-04-17 11:30:00,62.72,62.72,62.54,62.7,17500.0,62.72,62.72,62.54,62.7,17500.0
2015-04-17 11:35:00,62.69,62.72,62.52,62.52,9500.0,62.69,62.72,62.52,62.52,9500.0
2015-04-17 11:40:00,62.5,62.51,62.42,62.44,7500.0,62.5,62.51,62.42,62.44,7500.0
2015-04-17 11:45:00,62.42,62.44,62.31,62.38,12500.0,62.42,62.44,62.31,62.38,12500.0
2015-04-17 11:50:00,62.37,62.45,62.36,62.41,7300.0,62.37,62.45,62.36,62.41,7300.0
2015-04-17 11:55:00,62.42,62.45,62.31,62.36,12600.0,62.42,62.45,62.31,62.36,12600.0
2015-04-17 12:00:00,62.34,62.37,62.33,62.35,5500.0,62.34,62.37,62.33,62.35,5500.0
2015-04-17 12:05:00,62.34,62.35,62.18,62.2,17500.0,62.34,62.35,62.18,62.2,17500.0
2015-04-17 12:10:00,62.2,62.2,62.06,62.14,14800.0,62.2,62.2,62.06,62.14,14800.0
2015-04-17 12:15:00,62.12,62.15,62.0,62.01,14900.0,62.12,62.15,62.0,62.01,14900.0
2015-04-17 12:20:00,62.02,62.15,62.01,62.01,7100.0,62.02,62.15,62.01,62.01,7100.0
2015-04-17 12:25:00,62.04,62.05,61.95,61.98,3900.0,62.04,62.05,61.95,61.98,3900.0
2015-04-17 12:30:00,62.01,62.09,61.94,62.03,11200.0,62.01,62.09,61.94,62.03,11200.0
2015-04-17 12:35:00,62.0,62.01,61.94,61.94,4400.0,62.0,62.01,61.94,61.94,4400.0
2015-04-17 12:40:00,61.94,61.94,61.88,61.9,5900.0,61.94,61.94,61.88,61.9,5900.0
2015-04-17 12:45:00,61.88,61.96,61.87,61.96,8300.0,61.88,61.96,61.87,61.96,8300.0
2015-04-17 12:50:00,61.96,62.02,61.89,61.89,9900.0,61.96,62.02,61.89,61.89,9900.0
2015-04-17 12:55:00,61.9,61.94,61.89,61.93,3600.0,61.9,61.94,61.89,61.93,3600.0
2015-04-17 13:00:00,61.94,61.94,61.86,61.88,5000.0,61.94,61.94,61.86,61.88,5000.0
2015-04-17 13:05:00,61.93,61.93,61.88,61.89,8900.0,61.93,61.93,61.88,61.89,8900.0
2015-04-17 13:10:00,61.87,61.87,61.81,61.82,6500.0,61.87,61.87,61.81,61.82,6500.0
2015-04-17 13:15:00,61.82,61.82,61.74,61.8,10400.0,61.82,61.82,61.74,61.8,10400.0
2015-04-17 13:20:00,61.82,61.9,61.78,61.84,6500.0,61.82,61.9,61.78,61.84,6500.0
2015-04-17 13:25:00,61.83,61.83,61.73,61.74,4900.0,61.83,61.83,61.73,61.74,4900.0
2015-04-17 13:30:00,61.71,61.74,61.56,61.62,27600.0,61.71,61.74,61.56,61.62,27600.0
2015-04-17 13:35:00,61.61,61.67,61.56,61.57,9700.0,61.61,61.67,61.56,61.57,9700.0
2015-04-17 13:40:00,61.58,61.69,61.58,61.68,23600.0,61.58,61.69,61.58,61.68,23600.0
2015-04-17 13:45:00,61.68,61.8,61.62,61.8,20000.0,61.68,61.8,61.62,61.8,20000.0
2015-04-17 13:50:00,61.82,61.86,61.69,61.72,15100.0,61.82,61.86,61.69,61.72,15100.0
2015-04-17 13:55:00,61.68,61.69,61.6,61.69,20700.0,61.68,61.69,61.6,61.69,20700.0
2015-04-17 14:00:00,61.67,61.68,61.64,61.64,5900.0,61.67,61.68,61.64,61.64,5900.0
2015-04-17 14:05:00,61.63,61.64,61.51,61.51,17400.0,61.63,61.64,61.51,61.51,17400.0
2015-04-17 14:10:00,61.51,61.53,61.28,61.52,42900.0,61.51,61.53,61.28,61.52,42900.0
2015-04-17 14:15:00,61.49,61.51,61.34,61.47,19500.0,61.49,61.51,61.34,61.47,19500.0
2015-04-17 14:20:00,61.5,61.5,61.42,61.42,6300.0,61.5,61.5,61.42,61.42,6300.0
2015-04-17 14:25:00,61.42,61.48,61.42,61.48,9100.0,61.42,61.48,61.42,61.48,9100.0
2015-04-17 14:30:00,61.46,61.47,61.39,61.45,9100.0,61.46,61.47,61.39,61.45,9100.0
2015-04-17 14:35:00,61.44,61.6,61.42,61.57,16800.0,61.44,61.6,61.42,61.57,16800.0
2015-04-17 14:40:00,61.59,61.65,61.57,61.65,8200.0,61.59,61.65,61.57,61.65,8200.0
2015-04-17 14:45:00,61.66,61.66,61.55,61.57,8000.0,61.66,61.66,61.55,61.57,8000.0
2015-04-17 14:50:00,61.57,61.61,61.51,61.52,20100.0,61.57,61.61,61.51,61.52,20100.0
2015-04-17 14:55:00,61.53,61.58,61.53,61.56,8400.0,61.53,61.58,61.53,61.56,8400.0
2015-04-17 15:00:00,61.57,61.62,61.57,61.59,5200.0,61.57,61.62,61.57,61.59,5200.0
2015-04-17 15:05:00,61.6,61.64,61.57,61.64,12000.0,61.6,61.64,61.57,61.64,12000.0
2015-04-17 15:10:00,61.63,61.73,61.63,61.7,8600.0,61.63,61.73,61.63,61.7,8600.0
2015-04-17 15:15:00,61.7,61.84,61.7,61.81,21600.0,61.7,61.84,61.7,61.81,21600.0
2015-04-17 15:20:00,61.82,61.83,61.72,61.73,7500.0,61.82,61.83,61.72,61.73,7500.0
2015-04-17 15:25:00,61.72,61.81,61.72,61.81,12700.0,61.72,61.81,61.72,61.81,12700.0
2015-04-17 15:30:00,61.81,61.92,61.79,61.9,12700.0,61.81,61.92,61.79,61.9,12700.0
2015-04-17 15:35:00,61.9,61.95,61.82,61.87,31500.0,61.9,61.95,61.82,61.87,31500.0
2015-04-17 15:40:00,61.87,61.89,61.85,61.85,24200.0,61.87,61.89,61.85,61.85,24200.0
2015-04-17 15:45:00,61.85,61.87,61.8,61.84,27500.0,61.85,61.87,61.8,61.84,27500.0
2015-04-17 15:50:00,61.85,61.92,61.84,61.9,28500.0,61.85,61.92,61.84,61.9,28500.0
2015-04-17 15:55:00,61.9,61.94,61.87,61.93,64300.0,61.9,61.94,61.87,61.93,64300.0
2015-04-20 09:30:00,62.26,62.33,61.94,61.97,28700.0,62.26,62.33,61.94,61.97,28700.0
2015-04-20 09:35:00,61.88,62.0,61.52,61.73,22600.0,61.88,62.0,61.52,61.73,22600.0
2015-04-20 09:40:00,61.79,61.98,61.7,61.88,15800.0,61.79,61.98,61.7,61.88,15800.0
2015-04-20 09:45:00,61.92,61.98,61.76,61.78,31600.0,61.92,61.98,61.76,61.78,31600.0
2015-04-20 09:50:00,61.79,62.15,61.76,62.08,22800.0,61.79,62.15,61.76,62.08,22800.0
2015-04-20 09:55:00,62.13,62.13,61.86,62.02,32800.0,62.13,62.13,61.86,62.02,32800.0
2015-04-20 10:00:00,62.02,62.2,61.98,62.15,50100.0,62.02,62.2,61.98,62.15,50100.0
2015-04-20 10:05:00,62.17,62.24,62.12,62.23,15800.0,62.17,62.24,62.12,62.23,15800.0
2015-04-20 10:10:00,62.24,62.29,62.12,62.16,14300.0,62.24,62.29,62.12,62.16,14300.0
2015-04-20 10:15:00,62.16,62.16,61.97,62.04,8500.0,62.16,62.16,61.97,62.04,8500.0
2015-04-20 10:20:00,62.02,62.1,61.91,62.08,24700.0,62.02,62.1,61.91,62.08,24700.0
2015-04-20 10:25:00,62.08,62.09,61.99,61.99,5500.0,62.08,62.09,61.99,61.99,5500.0
2015-04-20 10:30:00,61.98,62.06,61.98,62.0,14200.0,61.98,62.06,61.98,62.0,14200.0
2015-04-20 10:35:00,62.04,62.08,62.0,62.02,10400.0,62.04,62.08,62.0,62.02,10400.0
2015-04-20 10:40:00,62.05,62.1,62.02,62.09,14100.0,62.05,62.1,62.02,62.09,14100.0
2015-04-20 10:45:00,62.08,62.12,61.98,61.98,11200.0,62.08,62.12,61.98,61.98,11200.0
2015-04-20 10:50:00,61.98,62.16,61.96,62.16,13600.0,61.98,62.16,61.96,62.16,13600.0
2015-04-20 10:55:00,62.19,62.33,62.18,62.27,6300.0,62.19,62.33,62.18,62.27,6300.0
2015-04-20 11:00:00,62.3,62.37,62.26,62.35,8800.0,62.3,62.37,62.26,62.35,8800.0
2015-04-20 11:05:00,62.38,62.38,62.32,62.33,3600.0,62.38,62.38,62.32,62.33,3600.0
2015-04-20 11:10:00,62.33,62.34,62.18,62.18,6300.0,62.33,62.34,62.18,62.18,6300.0
2015-04-20 11:15:00,62.18,62.23,62.12,62.22,13900.0,62.18,62.23,62.12,62.22,13900.0
2015-04-20 11:20:00,62.24,62.32,62.24,62.32,4200.0,62.24,62.32,62.24,62.32,4200.0
2015-04-20 11:25:00,62.32,62.35,62.27,62.28,8900.0,62.32,62.35,62.27,62.28,8900.0
2015-04-20 11:30:00,62.3,62.54,62.3,62.49,28600.0,62.3,62.54,62.3,62.49,28600.0
2015-04-20 11:35:00,62.51,62.57,62.48,62.5,9000.0,62.51,62.57,62.48,62.5,9000.0
2015-04-20 11:40:00,62.53,62.56,62.48,62.5,7600.0,62.53,62.56,62.48,62.5,7600.0
2015-04-20 11:45:00,62.49,62.5,62.45,62.47,6300.0,62.49,62.5,62.45,62.47,6300.0
2015-04-20 11:50:00,62.45,62.45,62.34,62.38,7800.0,62.45,62.45,62.34,62.38,7800.0
2015-04-20 11:55:00,62.39,62.46,62.38,62.45,4000.0,62.39,62.46,62.38,62.45,4000.0
2015-04-20 12:00:00,62.44,62.47,62.39,62.39,12500.0,62.44,62.47,62.39,62.39,12500.0
2015-04-20 12:05:00,62.35,62.37,62.31,62.33,7100.0,62.35,62.37,62.31,62.33,7100.0
2015-04-20 12:10:00,62.34,62.42,62.34,62.37,14600.0,62.34,62.42,62.34,62.37,14600.0
2015-04-20 12:15:00,62.38,62.38,62.26,62.28,24000.0,62.38,62.38,62.26,62.28,24000.0
2015-04-20 12:20:00,62.29,62.31,62.28,62.31,4400.0,62.29,62.31,62.28,62.31,4400.0
2015-04-20 12:25:00,62.34,62.4,62.34,62.36,5300.0,62.34,62.4,62.34,62.36,5300.0
2015-04-20 12:30:00,62.36,62.36,62.25,62.28,4400.0,62.36,62.36,62.25,62.28,4400.0
2015-04-20 12:35:00,62.29,62.31,62.26,62.28,5000.0,62.29,62.31,62.26,62.28,5000.0
2015-04-20 12:40:00,62.28,62.32,62.25,62.32,4500.0,62.28,62.32,62.25,62.32,4500.0
2015-04-20 12:45:00,62.32,62.36,62.32,62.36,2400.0,62.32,62.36,62.32,62.36,2400.0
2015-04-20 12:50:00,62.32,62.36,62.32,62.33,4000.0,62.32,62.36,62.32,62.33,4000.0
2015-04-20 12:55:00,62.33,62.33,62.28,62.28,3800.0,62.33,62.33,62.28,62.28,3800.0
2015-04-20 13:00:00,62.28,62.31,62.26,62.3,3000.0,62.28,62.31,62.26,62.3,3000.0
2015-04-20 13:05:00,62.29,62.29,62.22,62.26,7300.0,62.29,62.29,62.22,62.26,7300.0
2015-04-20 13:10:00,62.24,62.32,62.24,62.31,17500.0,62.24,62.32,62.24,62.31,17500.0
2015-04-20 13:15:00,62.3,62.41,62.28,62.39,16700.0,62.3,62.41,62.28,62.39,16700.0
2015-04-20 13:20:00,62.4,62.4,62.32,62.34,4600.0,62.4,62.4,62.32,62.34,4600.0
2015-04-20 13:25:00,62.35,62.38,62.34,62.37,2500.0,62.35,62.38,62.34,62.37,2500.0
2015-04-20 13:30:00,62.35,62.38,62.32,62.34,12200.0,62.35,62.38,62.32,62.34,12200.0
2015-04-20 13:35:00,62.33,62.41,62.32,62.32,7600.0,62.33,62.41,62.32,62.32,7600.0
2015-04-20 13:40:00,62.32,62.32,62.28,62.3,6400.0,62.32,62.32,62.28,62.3,6400.0
2015-04-20 13:45:00,62.32,62.32,62.2,62.21,6900.0,62.32,62.32,62.2,62.21,6900.0
2015-04-20 13:50:00,62.22,62.28,62.22,62.27,3800.0,62.22,62.28,62.22,62.27,3800.0
2015-04-20 13:55:00,62.26,62.27,62.08,62.08,11300.0,62.26,62.27,62.08,62.08,11300.0
2015-04-20 14:00:00,62.09,62.25,62.08,62.2,12000.0,62.09,62.25,62.08,62.2,12000.0
2015-04-20 14:05:00,62.16,62.16,62.04,62.07,6300.0,62.16,62.16,62.04,62.07,6300.0
2015-04-20 14:10:00,62.06,62.15,62.06,62.1,4700.0,62.06,62.15,62.06,62.1,4700.0
2015-04-20 14:15:00,62.1,62.22,62.09,62.22,8100.0,62.1,62.22,62.09,62.22,8100.0
2015-04-20 14:20:00,62.21,62.31,62.2,62.31,7600.0,62.21,62.31,62.2,62.31,7600.0
2015-04-20 14:25:00,62.3,62.31,62.25,62.28,6800.0,62.3,62.31,62.25,62.28,6800.0
2015-04-20 14:30:00,62.27,62.27,62.16,62.16,5300.0,62.27,62.27,62.16,62.16,5300.0
2015-04-20 14:35:00,62.15,62.27,62.15,62.17,11400.0,62.15,62.27,62.15,62.17,11400.0
2015-04-20 14:40:00,62.18,62.18,62.16,62.17,2600.0,62.18,62.18,62.16,62.17,2600.0
2015-04-20 14:45:00,62.16,62.2,62.13,62.2,8400.0,62.16,62.2,62.13,62.2,8400.0
2015-04-20 14:50:00,62.21,62.23,62.15,62.19,3300.0,62.21,62.23,62.15,62.19,3300.0
2015-04-20 14:55:00,62.22,62.25,62.18,62.25,6000.0,62.22,62.25,62.18,62.25,6000.0
2015-04-20 15:00:00,62.25,62.36,62.25,62.35,5200.0,62.25,62.36,62.25,62.35,5200.0
2015-04-20 15:05:00,62.34,62.4,62.33,62.4,5900.0,62.34,62.4,62.33,62.4,5900.0
2015-04-20 15:10:00,62.42,62.44,62.39,62.43,5500.0,62.42,62.44,62.39,62.43,5500.0
2015-04-20 15:15:00,62.41,62.54,62.41,62.54,12000.0,62.41,62.54,62.41,62.54,12000.0
2015-04-20 15:20:00,62.53,62.55,62.49,62.51,10500.0,62.53,62.55,62.49,62.51,10500.0
2015-04-20 15:25:00,62.5,62.51,62.41,62.45,11700.0,62.5,62.51,62.41,62.45,11700.0
2015-04-20 15:30:00,62.45,62.49,62.37,62.38,13500.0,62.45,62.49,62.37,62.38,13500.0
2015-04-20 15:35:00,62.39,62.4,62.34,62.35,12400.0,62.39,62.4,62.34,62.35,12400.0
2015-04-20 15:40:00,62.35,62.36,62.18,62.18,17700.0,62.35,62.36,62.18,62.18,17700.0
2015-04-20 15:45:00,62.21,62.3,62.2,62.29,27000.0,62.21,62.3,62.2,62.29,27000.0
2015-04-20 15:50:00,62.29,62.33,62.25,62.3,36600.0,62.29,62.33,62.25,62.3,36600.0
2015-04-20 15:55:00,62.29,62.29,62.24,62.25,23300.0,62.29,62.29,62.24,62.25,23300.0
2015-04-21 09:30:00,62.45,62.77,62.43,62.63,37600.0,62.45,62.77,62.43,62.63,37600.0
2015-04-21 09:35:00,62.63,62.63,62.04,62.23,36600.0,62.63,62.63,62.04,62.23,36600.0
2015-04-21 09:40:00,62.3,62.43,62.19,62.19,25100.0,62.3,62.43,62.19,62.19,25100.0
2015-04-21 09:45:00,62.23,62.24,61.98,62.02,16200.0,62.23,62.24,61.98,62.02,16200.0
2015-04-21 09:50:00,62.03,62.11,61.91,61.94,21800.0,62.03,62.11,61.91,61.94,21800.0
2015-04-21 09:55:00,61.94,62.05,61.9,62.0,20700.0,61.94,62.05,61.9,62.0,20700.0
2015-04-21 10:00:00,62.0,62.06,61.8,61.86,22400.0,62.0,62.06,61.8,61.86,22400.0
2015-04-21 10:05:00,61.92,61.98,61.82,61.91,23500.0,61.92,61.98,61.82,61.91,23500.0
2015-04-21 10:10:00,61.95,62.19,61.95,62.18,37700.0,61.95,62.19,61.95,62.18,37700.0
2015-04-21 10:15:00,62.18,62.29,62.18,62.26,53300.0,62.18,62.29,62.18,62.26,53300.0
2015-04-21 10:20:00,62.24,62.32,62.09,62.28,48600.0,62.24,62.32,62.09,62.28,48600.0
2015-04-21 10:25:00,62.3,62.45,62.29,62.37,17400.0,62.3,62.45,62.29,62.37,17400.0
2015-04-21 10:30:00,62.36,62.45,62.24,62.39,27400.0,62.36,62.45,62.24,62.39,27400.0
2015-04-21 10:35:00,62.32,62.53,62.31,62.52,7600.0,62.32,62.53,62.31,62.52,7600.0
2015-04-21 10:40:00,62.53,62.62,62.41,62.44,17200.0,62.53,62.62,62.41,62.44,17200.0
2015-04-21 10:45:00,62.44,62.57,62.44,62.55,24600.0,62.44,62.57,62.44,62.55,24600.0
2015-04-21 10:50:00,62.56,62.59,62.53,62.58,5400.0,62.56,62.59,62.53,62.58,5400.0
2015-04-21 10:55:00,62.56,62.7,62.56,62.69,10500.0,62.56,62.7,62.56,62.69,10500.0
2015-04-21 11:00:00,62.7,62.75,62.67,62.67,10500.0,62.7,62.75,62.67,62.67,10500.0
2015-04-21 11:05:00,62.7,62.71,62.65,62.68,5900.0,62.7,62.71,62.65,62.68,5900.0
2015-04-21 11:10:00,62.69,62.8,62.64,62.8,15700.0,62.69,62.8,62.64,62.8,15700.0
2015-04-21 11:15:00,62.82,62.93,62.82,62.88,10000.0,62.82,62.93,62.82,62.88,10000.0
2015-04-21 11:20:00,62.86,62.86,62.73,62.79,13500.0,62.86,62.86,62.73,62.79,13500.0
2015-04-21 11:25:00,62.79,62.79,62.66,62.7,7400.0,62.79,62.79,62.66,62.7,7400.0
2015-04-21 11:30:00,62.68,62.7,62.5,62.57,8200.0,62.68,62.7,62.5,62.57,8200.0
2015-04-21 11:35:00,62.54,62.72,62.54,62.58,39600.0,62.54,62.72,62.54,62.58,39600.0
2015-04-21 11:40:00,62.58,62.62,62.55,62.56,6000.0,62.58,62.62,62.55,62.56,6000.0
2015-04-21 11:45:00,62.53,62.53,62.43,62.45,13000.0,62.53,62.53,62.43,62.45,13000.0
2015-04-21 11:50:00,62.46,62.49,62.41,62.48,13600.0,62.46,62.49,62.41,62.48,13600.0
2015-04-21 11:55:00,62.49,62.5,62.46,62.5,6600.0,62.49,62.5,62.46,62.5,6600.0
2015-04-21 12:00:00,62.48,62.48,62.42,62.43,3800.0,62.48,62.48,62.42,62.43,3800.0
2015-04-21 12:05:00,62.5,62.69,62.48,62.65,8700.0,62.5,62.69,62.48,62.65,8700.0
2015-04-21 12:10:00,62.65,62.7,62.59,62.67,11300.0,62.65,62.7,62.59,62.67,11300.0
2015-04-21 12:15:00,62.68,62.79,62.68,62.73,20100.0,62.68,62.79,62.68,62.73,20100.0
2015-04-21 12:20:00,62.77,62.83,62.77,62.8,4600.0,62.77,62.83,62.77,62.8,4600.0
2015-04-21 12:25:00,62.8,62.9,62.8,62.86,13800.0,62.8,62.9,62.8,62.86,13800.0
2015-04-21 12:30:00,62.84,62.93,62.78,62.8,19200.0,62.84,62.93,62.78,62.8,19200.0
2015-04-21 12:35:00,62.78,62.78,62.71,62.76,5000.0,62.78,62.78,62.71,62.76,5000.0
2015-04-21 12:40:00,62.76,62.8,62.7,62.8,6900.0,62.76,62.8,62.7,62.8,6900.0
2015-04-21 12:45:00,62.82,62.9,62.75,62.85,8700.0,62.82,62.9,62.75,62.85,8700.0
2015-04-21 12:50:00,62.81,62.84,62.78,62.81,7300.0,62.81,62.84,62.78,62.81,7300.0
2015-04-21 12:55:00,62.77,62.79,62.74,62.77,7400.0,62.77,62.79,62.74,62.77,7400.0
2015-04-21 13:00:00,62.75,62.84,62.75,62.77,6800.0,62.75,62.84,62.75,62.77,6800.0
2015-04-21 13:05:00,62.78,62.78,62.69,62.76,4100.0,62.78,62.78,62.69,62.76,4100.0
2015-04-21 13:10:00,62.72,62.8,62.67,62.8,6800.0,62.72,62.8,62.67,62.8,6800.0
2015-04-21 13:15:00,62.82,62.83,62.77,62.79,5800.0,62.82,62.83,62.77,62.79,5800.0
2015-04-21 13:20:00,62.79,62.82,62.76,62.81,5700.0,62.79,62.82,62.76,62.81,5700.0
2015-04-21 13:25:00,62.82,62.82,62.73,62.8,3600.0,62.82,62.82,62.73,62.8,3600.0
2015-04-21 13:30:00,62.8,62.83,62.75,62.79,6300.0,62.8,62.83,62.75,62.79,6300.0
2015-04-21 13:35:00,62.8,62.8,62.69,62.7,3600.0,62.8,62.8,62.69,62.7,3600.0
2015-04-21 13:40:00,62.69,62.79,62.69,62.74,7200.0,62.69,62.79,62.69,62.74,7200.0
2015-04-21 13:45:00,62.75,62.78,62.7,62.72,7000.0,62.75,62.78,62.7,62.72,7000.0
2015-04-21 13:50:00,62.72,62.76,62.71,62.75,5900.0,62.72,62.76,62.71,62.75,5900.0
2015-04-21 13:55:00,62.75,62.76,62.7,62.7,3600.0,62.75,62.76,62.7,62.7,3600.0
2015-04-21 14:00:00,62.69,62.69,62.63,62.67,8300.0,62.69,62.69,62.63,62.67,8300.0
2015-04-21 14:05:00,62.64,62.65,62.54,62.55,10000.0,62.64,62.65,62.54,62.55,10000.0
2015-04-21 14:10:00,62.55,62.58,62.48,62.57,10600.0,62.55,62.58,62.48,62.57,10600.0
2015-04-21 14:15:00,62.57,62.69,62.55,62.69,2900.0,62.57,62.69,62.55,62.69,2900.0
2015-04-21 14:20:00,62.68,62.78,62.68,62.76,11000.0,62.68,62.78,62.68,62.76,11000.0
2015-04-21 14:25:00,62.78,62.94,62.77,62.9,80100.0,62.78,62.94,62.77,62.9,80100.0
2015-04-21 14:30:00,62.94,62.97,62.89,62.92,22600.0,62.94,62.97,62.89,62.92,22600.0
2015-04-21 14:35:00,62.93,62.95,62.85,62.93,10700.0,62.93,62.95,62.85,62.93,10700.0
2015-04-21 14:40:00,62.94,62.94,62.85,62.87,11300.0,62.94,62.94,62.85,62.87,11300.0
2015-04-21 14:45:00,62.86,62.97,62.85,62.94,6800.0,62.86,62.97,62.85,62.94,6800.0
2015-04-21 14:50:00,62.94,62.96,62.86,62.91,15200.0,62.94,62.96,62.86,62.91,15200.0
2015-04-21 14:55:00,62.93,63.07,62.93,63.07,21400.0,62.93,63.07,62.93,63.07,21400.0
2015-04-21 15:00:00,63.07,63.07,62.97,63.0,8500.0,63.07,63.07,62.97,63.0,8500.0
2015-04-21 15:05:00,63.02,63.09,63.01,63.08,10900.0,63.02,63.09,63.01,63.08,10900.0
2015-04-21 15:10:00,63.07,63.1,63.02,63.03,9000.0,63.07,63.1,63.02,63.03,9000.0
2015-04-21 15:15:00,63.03,63.03,62.97,63.0,3400.0,63.03,63.03,62.97,63.0,3400.0
2015-04-21 15:20:00,62.98,63.04,62.92,62.98,14000.0,62.98,63.04,62.92,62.98,14000.0
2015-04-21 15:25:00,62.96,62.99,62.88,62.89,16800.0,62.96,62.99,62.88,62.89,16800.0
2015-04-21 15:30:00,62.9,62.92,62.81,62.87,11100.0,62.9,62.92,62.81,62.87,11100.0
2015-04-21 15:35:00,62.87,62.94,62.86,62.93,10600.0,62.87,62.94,62.86,62.93,10600.0
2015-04-21 15:40:00,62.92,62.93,62.86,62.88,28000.0,62.92,62.93,62.86,62.88,28000.0
2015-04-21 15:45:00,62.88,62.94,62.87,62.94,20600.0,62.88,62.94,62.87,62.94,20600.0
2015-04-21 15:50:00,62.94,63.07,62.94,63.07,31000.0,62.94,63.07,62.94,63.07,31000.0
2015-04-21 15:55:00,63.07,63.12,63.04,63.12,79700.0,63.07,63.12,63.04,63.12,79700.0
2015-04-22 09:30:00,63.44,63.92,63.25,63.85,55900.0,63.44,63.92,63.25,63.85,55900.0
2015-04-22 09:35:00,63.83,64.0,63.66,63.77,28200.0,63.83,64.0,63.66,63.77,28200.0
2015-04-22 09:40:00,63.84,63.84,63.36,63.57,75900.0,63.84,63.84,63.36,63.57,75900.0
2015-04-22 09:45:00,63.56,63.56,63.28,63.55,19600.0,63.56,63.56,63.28,63.55,19600.0
2015-04-22 09:50:00,63.54,63.79,63.48,63.72,30200.0,63.54,63.79,63.48,63.72,30200.0
2015-04-22 09:55:00,63.67,63.95,63.6,63.9,31900.0,63.67,63.95,63.6,63.9,31900.0
2015-04-22 10:00:00,63.88,63.9,63.46,63.52,39100.0,63.88,63.9,63.46,63.52,39100.0
2015-04-22 10:05:00,63.52,63.57,63.0,63.19,55700.0,63.52,63.57,63.0,63.19,55700.0
2015-04-22 10:10:00,63.26,63.5,63.21,63.32,35000.0,63.26,63.5,63.21,63.32,35000.0
2015-04-22 10:15:00,63.28,63.43,63.1,63.39,46200.0,63.28,63.43,63.1,63.39,46200.0
2015-04-22 10:20:00,63.36,63.55,63.33,63.5,28100.0,63.36,63.55,63.33,63.5,28100.0
2015-04-22 10:25:00,63.42,63.49,63.34,63.34,8100.0,63.42,63.49,63.34,63.34,8100.0
2015-04-22 10:30:00,63.38,63.55,63.38,63.44,28700.0,63.38,63.55,63.38,63.44,28700.0
2015-04-22 10:35:00,63.39,63.39,63.26,63.34,8900.0,63.39,63.39,63.26,63.34,8900.0
2015-04-22 10:40:00,63.37,63.73,63.37,63.72,21700.0,63.37,63.73,63.37,63.72,21700.0
2015-04-22 10:45:00,63.73,63.93,63.73,63.85,17500.0,63.73,63.93,63.73,63.85,17500.0
2015-04-22 10:50:00,63.85,63.97,63.71,63.8,46200.0,63.85,63.97,63.71,63.8,46200.0
2015-04-22 10:55:00,63.81,63.84,63.73,63.81,25400.0,63.81,63.84,63.73,63.81,25400.0
2015-04-22 11:00:00,63.81,63.81,63.67,63.8,19500.0,63.81,63.81,63.67,63.8,19500.0
2015-04-22 11:05:00,63.83,63.87,63.75,63.78,12100.0,63.83,63.87,63.75,63.78,12100.0
2015-04-22 11:10:00,63.73,63.83,63.61,63.61,11200.0,63.73,63.83,63.61,63.61,11200.0
2015-04-22 11:15:00,63.65,63.7,63.59,63.63,11300.0,63.65,63.7,63.59,63.63,11300.0
2015-04-22 11:20:00,63.63,63.69,63.54,63.55,12500.0,63.63,63.69,63.54,63.55,12500.0
2015-04-22 11:25:00,63.55,63.69,63.55,63.63,13100.0,63.55,63.69,63.55,63.63,13100.0
2015-04-22 11:30:00,63.66,63.66,63.53,63.54,10000.0,63.66,63.66,63.53,63.54,10000.0
2015-04-22 11:35:00,63.53,63.65,63.51,63.65,7500.0,63.53,63.65,63.51,63.65,7500.0
2015-04-22 11:40:00,63.63,63.66,63.61,63.65,6500.0,63.63,63.66,63.61,63.65,6500.0
2015-04-22 11:45:00,63.65,63.68,63.6,63.6,13000.0,63.65,63.68,63.6,63.6,13000.0
2015-04-22 11:50:00,63.61,63.63,63.5,63.54,9900.0,63.61,63.63,63.5,63.54,9900.0
2015-04-22 11:55:00,63.54,63.54,63.44,63.5,18900.0,63.54,63.54,63.44,63.5,18900.0
2015-04-22 12:00:00,63.51,63.51,63.42,63.51,10800.0,63.51,63.51,63.42,63.51,10800.0
2015-04-22 12:05:00,63.51,63.58,63.51,63.57,3600.0,63.51,63.58,63.51,63.57,3600.0
2015-04-22 12:10:00,63.59,63.71,63.59,63.71,11600.0,63.59,63.71,63.59,63.71,11600.0
2015-04-22 12:15:00,63.7,63.7,63.59,63.68,8200.0,63.7,63.7,63.59,63.68,8200.0
2015-04-22 12:20:00,63.68,63.68,63.56,63.56,2700.0,63.68,63.68,63.56,63.56,2700.0
2015-04-22 12:25:00,63.57,63.61,63.54,63.61,5800.0,63.57,63.61,63.54,63.61,5800.0
2015-04-22 12:30:00,63.62,63.65,63.57,63.6,4800.0,63.62,63.65,63.57,63.6,4800.0
2015-04-22 12:35:00,63.61,63.65,63.61,63.63,6600.0,63.61,63.65,63.61,63.63,6600.0
2015-04-22 12:40:00,63.62,63.82,63.62,63.82,11900.0,63.62,63.82,63.62,63.82,11900.0
2015-04-22 12:45:00,63.8,63.86,63.76,63.85,10300.0,63.8,63.86,63.76,63.85,10300.0
2015-04-22 12:50:00,63.83,63.93,63.81,63.93,28300.0,63.83,63.93,63.81,63.93,28300.0
2015-04-22 12:55:00,63.93,64.03,63.91,63.93,78200.0,63.93,64.03,63.91,63.93,78200.0
2015-04-22 13:00:00,63.94,63.99,63.81,63.81,8200.0,63.94,63.99,63.81,63.81,8200.0
2015-04-22 13:05:00,63.78,63.78,63.65,63.71,9600.0,63.78,63.78,63.65,63.71,9600.0
2015-04-22 13:10:00,63.69,63.72,63.69,63.72,4700.0,63.69,63.72,63.69,63.72,4700.0
2015-04-22 13:15:00,63.72,63.79,63.72,63.75,7000.0,63.72,63.79,63.72,63.75,7000.0
2015-04-22 13:20:00,63.75,63.82,63.75,63.79,4800.0,63.75,63.82,63.75,63.79,4800.0
2015-04-22 13:25:00,63.78,63.83,63.77,63.8,5200.0,63.78,63.83,63.77,63.8,5200.0
2015-04-22 13:30:00,63.83,63.9,63.83,63.85,3700.0,63.83,63.9,63.83,63.85,3700.0
2015-04-22 13:35:00,63.85,64.04,63.83,64.03,15300.0,63.85,64.04,63.83,64.03,15300.0
2015-04-22 13:40:00,64.03,64.16,63.99,64.14,47700.0,64.03,64.16,63.99,64.14,47700.0
2015-04-22 13:45:00,64.13,64.13,64.07,64.09,13000.0,64.13,64.13,64.07,64.09,13000.0
2015-04-22 13:50:00,64.06,64.1,64.03,64.06,9600.0,64.06,64.1,64.03,64.06,9600.0
2015-04-22 13:55:00,64.06,64.22,64.04,64.22,21300.0,64.06,64.22,64.04,64.22,21300.0
2015-04-22 14:00:00,64.19,64.38,64.18,64.29,37000.0,64.19,64.38,64.18,64.29,37000.0
2015-04-22 14:05:00,64.28,64.28,64.21,64.24,13300.0,64.28,64.28,64.21,64.24,13300.0
2015-04-22 14:10:00,64.26,64.26,64.14,64.18,6400.0,64.26,64.26,64.14,64.18,6400.0
2015-04-22 14:15:00,64.18,64.2,64.06,64.09,11500.0,64.18,64.2,64.06,64.09,11500.0
2015-04-22 14:20:00,64.07,64.14,63.9,63.99,30100.0,64.07,64.14,63.9,63.99,30100.0
2015-04-22 14:25:00,63.97,64.14,63.93,64.09,23500.0,63.97,64.14,63.93,64.09,23500.0
2015-04-22 14:30:00,64.1,64.17,64.03,64.15,16200.0,64.1,64.17,64.03,64.15,16200.0
2015-04-22 14:35:00,64.16,64.4,64.15,64.27,31400.0,64.16,64.4,64.15,64.27,31400.0
2015-04-22 14:40:00,64.27,64.27,64.05,64.08,29500.0,64.27,64.27,64.05,64.08,29500.0
2015-04-22 14:45:00,64.08,64.26,64.06,64.08,32800.0,64.08,64.26,64.06,64.08,32800.0
2015-04-22 14:50:00,64.06,64.11,64.02,64.03,13100.0,64.06,64.11,64.02,64.03,13100.0
2015-04-22 14:55:00,64.03,64.03,63.83,63.91,23700.0,64.03,64.03,63.83,63.91,23700.0
2015-04-22 15:00:00,63.91,63.96,63.9,63.91,9600.0,63.91,63.96,63.9,63.91,9600.0
2015-04-22 15:05:00,63.9,63.93,63.87,63.91,13500.0,63.9,63.93,63.87,63.91,13500.0
2015-04-22 15:10:00,63.92,64.0,63.92,63.95,9100.0,63.92,64.0,63.92,63.95,9100.0
2015-04-22 15:15:00,63.95,63.96,63.83,63.83,12700.0,63.95,63.96,63.83,63.83,12700.0
2015-04-22 15:20:00,63.84,63.94,63.77,63.92,14400.0,63.84,63.94,63.77,63.92,14400.0
2015-04-22 15:25:00,63.92,63.95,63.9,63.9,10900.0,63.92,63.95,63.9,63.9,10900.0
2015-04-22 15:30:00,63.9,63.9,63.75,63.78,10800.0,63.9,63.9,63.75,63.78,10800.0
2015-04-22 15:35:00,63.78,63.8,63.71,63.76,16000.0,63.78,63.8,63.71,63.76,16000.0
2015-04-22 15:40:00,63.75,63.86,63.75,63.85,24600.0,63.75,63.86,63.75,63.85,24600.0
2015-04-22 15:45:00,63.85,63.9,63.82,63.82,24000.0,63.85,63.9,63.82,63.82,24000.0
2015-04-22 15:50:00,63.83,63.94,63.83,63.92,60000.0,63.83,63.94,63.83,63.92,60000.0
2015-04-22 15:55:00,63.91,63.96,63.84,63.89,77200.0,63.91,63.96,63.84,63.89,77200.0
2015-04-23 09:30:00,64.0,64.19,63.85,64.03,34900.0,64.0,64.19,63.85,64.03,34900.0
2015-04-23 09:35:00,64.01,64.54,63.96,64.54,50000.0,64.01,64.54,63.96,64.54,50000.0
2015-04-23 09:40:00,64.46,64.51,64.11,64.17,21600.0,64.46,64.51,64.11,64.17,21600.0
2015-04-23 09:45:00,64.16,64.42,64.12,64.38,27000.0,64.16,64.42,64.12,64.38,27000.0
2015-04-23 09:50:00,64.29,64.36,64.15,64.36,22400.0,64.29,64.36,64.15,64.36,22400.0
2015-04-23 09:55:00,64.39,64.43,64.25,64.43,14200.0,64.39,64.43,64.25,64.43,14200.0
2015-04-23 10:00:00,64.36,64.47,64.27,64.31,17000.0,64.36,64.47,64.27,64.31,17000.0
2015-04-23 10:05:00,64.3,64.41,64.17,64.17,23900.0,64.3,64.41,64.17,64.17,23900.0
2015-04-23 10:10:00,64.17,64.19,63.9,64.02,32400.0,64.17,64.19,63.9,64.02,32400.0
2015-04-23 10:15:00,64.02,64.1,63.92,63.97,24600.0,64.02,64.1,63.92,63.97,24600.0
2015-04-23 10:20:00,63.94,63.97,63.82,63.91,15000.0,63.94,63.97,63.82,63.91,15000.0
2015-04-23 10:25:00,63.88,63.91,63.71,63.73,9400.0,63.88,63.91,63.71,63.73,9400.0
2015-04-23 10:30:00,63.72,63.73,63.54,63.6,34300.0,63.72,63.73,63.54,63.6,34300.0
2015-04-23 10:35:00,63.56,63.66,63.52,63.54,15400.0,63.56,63.66,63.52,63.54,15400.0
2015-04-23 10:40:00,63.54,63.69,63.53,63.69,12400.0,63.54,63.69,63.53,63.69,12400.0
2015-04-23 10:45:00,63.68,63.68,63.58,63.58,4300.0,63.68,63.68,63.58,63.58,4300.0
2015-04-23 10:50:00,63.56,63.58,63.34,63.38,23900.0,63.56,63.58,63.34,63.38,23900.0
2015-04-23 10:55:00,63.39,63.52,63.3,63.5,13700.0,63.39,63.52,63.3,63.5,13700.0
2015-04-23 11:00:00,63.5,63.65,63.44,63.54,5900.0,63.5,63.65,63.44,63.54,5900.0
2015-04-23 11:05:00,63.55,63.63,63.52,63.63,4300.0,63.55,63.63,63.52,63.63,4300.0
2015-04-23 11:10:00,63.61,63.75,63.58,63.72,9900.0,63.61,63.75,63.58,63.72,9900.0
2015-04-23 11:15:00,63.73,63.82,63.69,63.75,17000.0,63.73,63.82,63.69,63.75,17000.0
2015-04-23 11:20:00,63.73,63.83,63.72,63.81,12100.0,63.73,63.83,63.72,63.81,12100.0
2015-04-23 11:25:00,63.81,63.83,63.76,63.8,9700.0,63.81,63.83,63.76,63.8,9700.0
2015-04-23 11:30:00,63.81,63.81,63.73,63.77,3100.0,63.81,63.81,63.73,63.77,3100.0
2015-04-23 11:35:00,63.75,63.78,63.73,63.78,3600.0,63.75,63.78,63.73,63.78,3600.0
2015-04-23 11:40:00,63.79,63.82,63.76,63.76,4300.0,63.79,63.82,63.76,63.76,4300.0
2015-04-23 11:45:00,63.78,63.8,63.75,63.76,3500.0,63.78,63.8,63.75,63.76,3500.0
2015-04-23 11:50:00,63.72,63.99,63.72,63.94,9200.0,63.72,63.99,63.72,63.94,9200.0
2015-04-23 11:55:00,63.99,64.0,63.82,63.88,7300.0,63.99,64.0,63.82,63.88,7300.0
2015-04-23 12:00:00,63.88,63.9,63.78,63.85,4400.0,63.88,63.9,63.78,63.85,4400.0
2015-04-23 12:05:00,63.82,63.84,63.78,63.79,1200.0,63.82,63.84,63.78,63.79,1200.0
2015-04-23 12:10:00,63.79,63.85,63.77,63.85,8400.0,63.79,63.85,63.77,63.85,8400.0
2015-04-23 12:15:00,63.84,63.95,63.8,63.95,22400.0,63.84,63.95,63.8,63.95,22400.0
2015-04-23 12:20:00,63.95,64.03,63.87,63.95,21100.0,63.95,64.03,63.87,63.95,21100.0
2015-04-23 12:25:00,63.95,64.05,63.95,64.05,4000.0,63.95,64.05,63.95,64.05,4000.0
2015-04-23 12:30:00,64.05,64.08,64.02,64.07,6700.0,64.05,64.08,64.02,64.07,6700.0
2015-04-23 12:35:00,64.03,64.2,63.96,64.2,12000.0,64.03,64.2,63.96,64.2,12000.0
2015-04-23 12:40:00,64.21,64.25,64.16,64.2,17000.0,64.21,64.25,64.16,64.2,17000.0
2015-04-23 12:45:00,64.2,64.37,64.2,64.37,17500.0,64.2,64.37,64.2,64.37,17500.0
2015-04-23 12:50:00,64.38,64.47,64.36,64.46,11900.0,64.38,64.47,64.36,64.46,11900.0
2015-04-23 12:55:00,64.47,64.47,64.41,64.44,7600.0,64.47,64.47,64.41,64.44,7600.0
2015-04-23 13:00:00,64.43,64.53,64.39,64.53,13900.0,64.43,64.53,64.39,64.53,13900.0
2015-04-23 13:05:00,64.54,64.62,64.52,64.59,19300.0,64.54,64.62,64.52,64.59,19300.0
2015-04-23 13:10:00,64.59,64.7,64.57,64.66,22100.0,64.59,64.7,64.57,64.66,22100.0
2015-04-23 13:15:00,64.66,64.68,64.58,64.61,11900.0,64.66,64.68,64.58,64.61,11900.0
2015-04-23 13:20:00,64.61,64.72,64.61,64.65,16200.0,64.61,64.72,64.61,64.65,16200.0
2015-04-23 13:25:00,64.65,64.69,64.64,64.64,10200.0,64.65,64.69,64.64,64.64,10200.0
2015-04-23 13:30:00,64.64,64.72,64.63,64.68,8900.0,64.64,64.72,64.63,64.68,8900.0
2015-04-23 13:35:00,64.69,64.75,64.62,64.68,14900.0,64.69,64.75,64.62,64.68,14900.0
2015-04-23 13:40:00,64.67,64.69,64.62,64.68,9100.0,64.67,64.69,64.62,64.68,9100.0
2015-04-23 13:45:00,64.68,64.82,64.68,64.76,12800.0,64.68,64.82,64.68,64.76,12800.0
2015-04-23 13:50:00,64.79,64.87,64.78,64.84,21700.0,64.79,64.87,64.78,64.84,21700.0
2015-04-23 13:55:00,64.85,64.97,64.83,64.95,27500.0,64.85,64.97,64.83,64.95,27500.0
2015-04-23 14:00:00,64.94,64.95,64.9,64.94,14000.0,64.94,64.95,64.9,64.94,14000.0
2015-04-23 14:05:00,64.94,65.09,64.93,65.05,50600.0,64.94,65.09,64.93,65.05,50600.0
2015-04-23 14:10:00,65.04,65.06,64.9,64.91,17000.0,65.04,65.06,64.9,64.91,17000.0
2015-04-23 14:15:00,64.91,64.98,64.9,64.97,17300.0,64.91,64.98,64.9,64.97,17300.0
2015-04-23 14:20:00,64.98,65.01,64.9,64.94,28100.0,64.98,65.01,64.9,64.94,28100.0
2015-04-23 14:25:00,64.95,64.97,64.88,64.88,8900.0,64.95,64.97,64.88,64.88,8900.0
2015-04-23 14:30:00,64.88,64.92,64.84,64.89,14400.0,64.88,64.92,64.84,64.89,14400.0
2015-04-23 14:35:00,64.9,64.92,64.86,64.88,10500.0,64.9,64.92,64.86,64.88,10500.0
2015-04-23 14:40:00,64.88,64.95,64.88,64.95,7700.0,64.88,64.95,64.88,64.95,7700.0
2015-04-23 14:45:00,64.95,64.96,64.88,64.93,19200.0,64.95,64.96,64.88,64.93,19200.0
2015-04-23 14:50:00,64.93,64.94,64.86,64.94,8200.0,64.93,64.94,64.86,64.94,8200.0
2015-04-23 14:55:00,64.94,64.99,64.92,64.94,15500.0,64.94,64.99,64.92,64.94,15500.0
2015-04-23 15:00:00,64.95,65.0,64.94,64.96,13700.0,64.95,65.0,64.94,64.96,13700.0
2015-04-23 15:05:00,64.96,65.02,64.96,65.01,14200.0,64.96,65.02,64.96,65.01,14200.0
2015-04-23 15:10:00,65.01,65.04,64.99,65.0,10600.0,65.01,65.04,64.99,65.0,10600.0
2015-04-23 15:15:00,65.0,65.05,64.99,65.03,8400.0,65.0,65.05,64.99,65.03,8400.0
2015-04-23 15:20:00,65.04,65.04,64.94,64.94,18500.0,65.04,65.04,64.94,64.94,18500.0
2015-04-23 15:25:00,64.94,64.97,64.92,64.94,12900.0,64.94,64.97,64.92,64.94,12900.0
2015-04-23 15:30:00,64.92,64.95,64.9,64.92,13200.0,64.92,64.95,64.9,64.92,13200.0
2015-04-23 15:35:00,64.91,64.93,64.87,64.88,14100.0,64.91,64.93,64.87,64.88,14100.0
2015-04-23 15:40:00,64.88,64.88,64.78,64.82,30000.0,64.88,64.88,64.78,64.82,30000.0
2015-04-23 15:45:00,64.81,64.85,64.8,64.8,25400.0,64.81,64.85,64.8,64.8,25400.0
2015-04-23 15:50:00,64.81,64.84,64.79,64.84,35900.0,64.81,64.84,64.79,64.84,35900.0
2015-04-23 15:55:00,64.84,64.86,64.75,64.76,63400.0,64.84,64.86,64.75,64.76,63400.0
2015-04-24 09:30:00,65.42,65.5,64.81,65.04,76100.0,65.42,65.5,64.81,65.04,76100.0
2015-04-24 09:35:00,65.0,65.05,64.81,64.92,28000.0,65.0,65.05,64.81,64.92,28000.0
2015-04-24 09:40:00,64.82,64.93,64.79,64.88,15600.0,64.82,64.93,64.79,64.88,15600.0
2015-04-24 09:45:00,64.95,65.07,64.87,64.92,38000.0,64.95,65.07,64.87,64.92,38000.0
2015-04-24 09:50:00,64.93,64.95,64.84,64.84,31000.0,64.93,64.95,64.84,64.84,31000.0
2015-04-24 09:55:00,64.79,64.89,64.64,64.89,30800.0,64.79,64.89,64.64,64.89,30800.0
2015-04-24 10:00:00,64.91,64.94,64.3,64.33,35800.0,64.91,64.94,64.3,64.33,35800.0
2015-04-24 10:05:00,64.31,64.34,64.15,64.28,44800.0,64.31,64.34,64.15,64.28,44800.0
2015-04-24 10:10:00,64.28,64.34,64.26,64.34,11200.0,64.28,64.34,64.26,64.34,11200.0
2015-04-24 10:15:00,64.34,64.48,64.3,64.44,24400.0,64.34,64.48,64.3,64.44,24400.0
2015-04-24 10:20:00,64.44,64.44,64.26,64.3,18400.0,64.44,64.44,64.26,64.3,18400.0
2015-04-24 10:25:00,64.29,64.34,64.26,64.26,20500.0,64.29,64.34,64.26,64.26,20500.0
2015-04-24 10:30:00,64.28,64.34,64.26,64.32,15400.0,64.28,64.34,64.26,64.32,15400.0
2015-04-24 10:35:00,64.32,64.32,64.19,64.2,12100.0,64.32,64.32,64.19,64.2,12100.0
2015-04-24 10:40:00,64.19,64.24,64.09,64.14,25400.0,64.19,64.24,64.09,64.14,25400.0
2015-04-24 10:45:00,64.13,64.16,64.06,64.08,16300.0,64.13,64.16,64.06,64.08,16300.0
2015-04-24 10:50:00,64.08,64.11,64.0,64.04,17200.0,64.08,64.11,64.0,64.04,17200.0
2015-04-24 10:55:00,64.05,64.13,64.04,64.08,10600.0,64.05,64.13,64.04,64.08,10600.0
2015-04-24 11:00:00,64.09,64.21,64.07,64.15,12400.0,64.09,64.21,64.07,64.15,12400.0
2015-04-24 11:05:00,64.16,64.22,64.14,64.19,17500.0,64.16,64.22,64.14,64.19,17500.0
2015-04-24 11:10:00,64.17,64.27,64.17,64.22,9900.0,64.17,64.27,64.17,64.22,9900.0
2015-04-24 11:15:00,64.21,64.22,64.04,64.15,16400.0,64.21,64.22,64.04,64.15,16400.0
2015-04-24 11:20:00,64.15,64.17,64.06,64.09,5900.0,64.15,64.17,64.06,64.09,5900.0
2015-04-24 11:25:00,64.1,64.13,64.02,64.05,18100.0,64.1,64.13,64.02,64.05,18100.0
2015-04-24 11:30:00,64.1,64.18,64.09,64.12,13000.0,64.1,64.18,64.09,64.12,13000.0
2015-04-24 11:35:00,64.12,64.15,64.03,64.04,13300.0,64.12,64.15,64.03,64.04,13300.0
2015-04-24 11:40:00,64.05,64.08,63.95,64.03,19800.0,64.05,64.08,63.95,64.03,19800.0
2015-04-24 11:45:00,64.04,64.14,64.02,64.03,12200.0,64.04,64.14,64.02,64.03,12200.0
2015-04-24 11:50:00,64.02,64.03,63.91,63.96,15500.0,64.02,64.03,63.91,63.96,15500.0
2015-04-24 11:55:00,63.98,64.07,63.97,64.07,11600.0,63.98,64.07,63.97,64.07,11600.0
2015-04-24 12:00:00,64.04,64.05,63.96,63.99,5400.0,64.04,64.05,63.96,63.99,5400.0
2015-04-24 12:05:00,63.97,64.0,63.89,63.92,11800.0,63.97,64.0,63.89,63.92,11800.0
2015-04-24 12:10:00,63.92,63.93,63.8,63.83,5200.0,63.92,63.93,63.8,63.83,5200.0
2015-04-24 12:15:00,63.83,63.83,63.73,63.75,19700.0,63.83,63.83,63.73,63.75,19700.0
2015-04-24 12:20:00,63.77,63.78,63.72,63.74,15700.0,63.77,63.78,63.72,63.74,15700.0
2015-04-24 12:25:00,63.72,63.73,63.54,63.56,19700.0,63.72,63.73,63.54,63.56,19700.0
2015-04-24 12:30:00,63.57,63.69,63.51,63.66,16800.0,63.57,63.69,63.51,63.66,16800.0
2015-04-24 12:35:00,63.67,63.67,63.56,63.57,4300.0,63.67,63.67,63.56,63.57,4300.0
2015-04-24 12:40:00,63.56,63.57,63.42,63.43,28100.0,63.56,63.57,63.42,63.43,28100.0
2015-04-24 12:45:00,63.43,63.45,63.26,63.34,24300.0,63.43,63.45,63.26,63.34,24300.0
2015-04-24 12:50:00,63.33,63.54,63.3,63.51,16000.0,63.33,63.54,63.3,63.51,16000.0
2015-04-24 12:55:00,63.51,63.56,63.47,63.49,9000.0,63.51,63.56,63.47,63.49,9000.0
2015-04-24 13:00:00,63.47,63.48,63.33,63.33,8600.0,63.47,63.48,63.33,63.33,8600.0
2015-04-24 13:05:00,63.36,63.48,63.36,63.46,8400.0,63.36,63.48,63.36,63.46,8400.0
2015-04-24 13:10:00,63.46,63.47,63.4,63.43,6000.0,63.46,63.47,63.4,63.43,6000.0
2015-04-24 13:15:00,63.42,63.47,63.4,63.44,6800.0,63.42,63.47,63.4,63.44,6800.0
2015-04-24 13:20:00,63.44,63.53,63.43,63.53,16300.0,63.44,63.53,63.43,63.53,16300.0
2015-04-24 13:25:00,63.53,63.53,63.46,63.48,3800.0,63.53,63.53,63.46,63.48,3800.0
2015-04-24 13:30:00,63.46,63.46,63.41,63.41,6300.0,63.46,63.46,63.41,63.41,6300.0
2015-04-24 13:35:00,63.4,63.42,63.3,63.34,9200.0,63.4,63.42,63.3,63.34,9200.0
2015-04-24 13:40:00,63.38,63.45,63.38,63.45,5500.0,63.38,63.45,63.38,63.45,5500.0
2015-04-24 13:45:00,63.47,63.54,63.3,63.31,16100.0,63.47,63.54,63.3,63.31,16100.0
2015-04-24 13:50:00,63.3,63.32,63.25,63.25,5200.0,63.3,63.32,63.25,63.25,5200.0
2015-04-24 13:55:00,63.27,63.3,63.24,63.29,10500.0,63.27,63.3,63.24,63.29,10500.0
2015-04-24 14:00:00,63.28,63.4,63.28,63.36,9600.0,63.28,63.4,63.28,63.36,9600.0
2015-04-24 14:05:00,63.34,63.37,63.28,63.29,8000.0,63.34,63.37,63.28,63.29,8000.0
2015-04-24 14:10:00,63.32,63.34,63.28,63.28,5300.0,63.32,63.34,63.28,63.28,5300.0
2015-04-24 14:15:00,63.27,63.27,63.22,63.26,7700.0,63.27,63.27,63.22,63.26,7700.0
2015-04-24 14:20:00,63.26,63.29,63.25,63.27,6600.0,63.26,63.29,63.25,63.27,6600.0
2015-04-24 14:25:00,63.26,63.3,63.21,63.3,9100.0,63.26,63.3,63.21,63.3,9100.0
2015-04-24 14:30:00,63.32,63.33,63.21,63.24,6000.0,63.32,63.33,63.21,63.24,6000.0
2015-04-24 14:35:00,63.24,63.25,63.16,63.17,8400.0,63.24,63.25,63.16,63.17,8400.0
2015-04-24 14:40:00,63.18,63.4,63.17,63.39,11500.0,63.18,63.4,63.17,63.39,11500.0
2015-04-24 14:45:00,63.39,63.5,63.38,63.45,11400.0,63.39,63.5,63.38,63.45,11400.0
2015-04-24 14:50:00,63.48,63.48,63.36,63.36,7400.0,63.48,63.48,63.36,63.36,7400.0
2015-04-24 14:55:00,63.35,63.39,63.31,63.33,13400.0,63.35,63.39,63.31,63.33,13400.0
2015-04-24 15:00:00,63.33,63.38,63.32,63.35,8400.0,63.33,63.38,63.32,63.35,8400.0
2015-04-24 15:05:00,63.35,63.35,63.28,63.3,10200.0,63.35,63.35,63.28,63.3,10200.0
2015-04-24 15:10:00,63.31,63.34,63.26,63.28,7800.0,63.31,63.34,63.26,63.28,7800.0
2015-04-24 15:15:00,63.3,63.34,63.29,63.31,7900.0,63.3,63.34,63.29,63.31,7900.0
2015-04-24 15:20:00,63.31,63.38,63.3,63.35,7500.0,63.31,63.38,63.3,63.35,7500.0
2015-04-24 15:25:00,63.33,63.34,63.29,63.33,11200.0,63.33,63.34,63.29,63.33,11200.0
2015-04-24 15:30:00,63.34,63.34,63.29,63.32,20700.0,63.34,63.34,63.29,63.32,20700.0
2015-04-24 15:35:00,63.32,63.39,63.27,63.39,25700.0,63.32,63.39,63.27,63.39,25700.0
2015-04-24 15:40:00,63.4,63.46,63.39,63.43,35300.0,63.4,63.46,63.39,63.43,35300.0
2015-04-24 15:45:00,63.41,63.47,63.36,63.45,27900.0,63.41,63.47,63.36,63.45,27900.0
2015-04-24 15:50:00,63.46,63.47,63.4,63.46,23300.0,63.46,63.47,63.4,63.46,23300.0
2015-04-24 15:55:00,63.46,63.48,63.41,63.45,40300.0,63.46,63.48,63.41,63.45,40300.0
2015-04-27 09:30:00,63.86,63.94,63.51,63.53,55600.0,63.86,63.94,63.51,63.53,55600.0
2015-04-27 09:35:00,63.62,63.92,63.51,63.81,21200.0,63.62,63.92,63.51,63.81,21200.0
2015-04-27 09:40:00,63.81,63.82,63.4,63.47,22700.0,63.81,63.82,63.4,63.47,22700.0
2015-04-27 09:45:00,63.5,63.54,63.29,63.43,20200.0,63.5,63.54,63.29,63.43,20200.0
2015-04-27 09:50:00,63.45,63.74,63.44,63.72,20000.0,63.45,63.74,63.44,63.72,20000.0
2015-04-27 09:55:00,63.74,63.8,63.66,63.76,38500.0,63.74,63.8,63.66,63.76,38500.0
2015-04-27 10:00:00,63.79,64.06,63.78,63.96,29600.0,63.79,64.06,63.78,63.96,29600.0
2015-04-27 10:05:00,63.95,64.25,63.92,64.19,27500.0,63.95,64.25,63.92,64.19,27500.0
2015-04-27 10:10:00,64.14,64.18,64.05,64.08,18100.0,64.14,64.18,64.05,64.08,18100.0
2015-04-27 10:15:00,64.1,64.1,63.85,63.93,16300.0,64.1,64.1,63.85,63.93,16300.0
2015-04-27 10:20:00,63.94,64.01,63.93,63.96,9100.0,63.94,64.01,63.93,63.96,9100.0
2015-04-27 10:25:00,63.93,64.06,63.92,64.06,11400.0,63.93,64.06,63.92,64.06,11400.0
2015-04-27 10:30:00,64.04,64.19,64.04,64.16,9100.0,64.04,64.19,64.04,64.16,9100.0
2015-04-27 10:35:00,64.18,64.18,64.01,64.11,11900.0,64.18,64.18,64.01,64.11,11900.0
2015-04-27 10:40:00,64.11,64.12,64.07,64.09,9500.0,64.11,64.12,64.07,64.09,9500.0
2015-04-27 10:45:00,64.09,64.09,63.77,63.77,13800.0,64.09,64.09,63.77,63.77,13800.0
2015-04-27 10:50:00,63.73,63.74,63.64,63.65,16200.0,63.73,63.74,63.64,63.65,16200.0
2015-04-27 10:55:00,63.68,63.68,63.64,63.66,13800.0,63.68,63.68,63.64,63.66,13800.0
2015-04-27 11:00:00,63.64,63.72,63.62,63.7,8800.0,63.64,63.72,63.62,63.7,8800.0
2015-04-27 11:05:00,63.72,63.94,63.7,63.9,17500.0,63.72,63.94,63.7,63.9,17500.0
2015-04-27 11:10:00,63.9,64.11,63.9,64.09,11100.0,63.9,64.11,63.9,64.09,11100.0
2015-04-27 11:15:00,64.09,64.09,63.98,64.0,7100.0,64.09,64.09,63.98,64.0,7100.0
2015-04-27 11:20:00,63.97,64.16,63.9,64.16,14600.0,63.97,64.16,63.9,64.16,14600.0
2015-04-27 11:25:00,64.16,64.16,63.94,64.0,20100.0,64.16,64.16,63.94,64.0,20100.0
2015-04-27 11:30:00,63.97,63.99,63.91,63.98,5400.0,63.97,63.99,63.91,63.98,5400.0
2015-04-27 11:35:00,63.97,64.05,63.95,64.04,3900.0,63.97,64.05,63.95,64.04,3900.0
2015-04-27 11:40:00,64.04,64.16,64.04,64.15,9700.0,64.04,64.16,64.04,64.15,9700.0
2015-04-27 11:45:00,64.17,64.24,64.04,64.06,17200.0,64.17,64.24,64.04,64.06,17200.0
2015-04-27 11:50:00,64.04,64.07,63.89,63.92,6800.0,64.04,64.07,63.89,63.92,6800.0
2015-04-27 11:55:00,63.94,63.98,63.81,63.93,6400.0,63.94,63.98,63.81,63.93,6400.0
2015-04-27 12:00:00,63.93,64.01,63.93,63.99,2700.0,63.93,64.01,63.93,63.99,2700.0
2015-04-27 12:05:00,64.01,64.09,64.0,64.09,4000.0,64.01,64.09,64.0,64.09,4000.0
2015-04-27 12:10:00,64.07,64.07,63.88,63.93,5800.0,64.07,64.07,63.88,63.93,5800.0
2015-04-27 12:15:00,63.9,63.9,63.64,63.66,11000.0,63.9,63.9,63.64,63.66,11000.0
2015-04-27 12:20:00,63.67,63.69,63.61,63.69,12600.0,63.67,63.69,63.61,63.69,12600.0
2015-04-27 12:25:00,63.72,63.73,63.67,63.69,3100.0,63.72,63.73,63.67,63.69,3100.0
2015-04-27 12:30:00,63.69,63.69,63.5,63.52,14600.0,63.69,63.69,63.5,63.52,14600.0
2015-04-27 12:35:00,63.52,63.53,63.42,63.47,19400.0,63.52,63.53,63.42,63.47,19400.0
2015-04-27 12:40:00,63.47,63.55,63.43,63.55,3600.0,63.47,63.55,63.43,63.55,3600.0
2015-04-27 12:45:00,63.54,63.54,63.45,63.46,10900.0,63.54,63.54,63.45,63.46,10900.0
2015-04-27 12:50:00,63.48,63.51,63.39,63.45,10200.0,63.48,63.51,63.39,63.45,10200.0
2015-04-27 12:55:00,63.45,63.45,63.37,63.37,9400.0,63.45,63.45,63.37,63.37,9400.0
2015-04-27 13:00:00,63.37,63.48,63.36,63.44,10300.0,63.37,63.48,63.36,63.44,10300.0
2015-04-27 13:05:00,63.43,63.5,63.43,63.47,5000.0,63.43,63.5,63.43,63.47,5000.0
2015-04-27 13:10:00,63.48,63.48,63.33,63.34,9700.0,63.48,63.48,63.33,63.34,9700.0
2015-04-27 13:15:00,63.37,63.37,63.28,63.37,6100.0,63.37,63.37,63.28,63.37,6100.0
2015-04-27 13:20:00,63.36,63.44,63.35,63.44,6700.0,63.36,63.44,63.35,63.44,6700.0
2015-04-27 13:25:00,63.43,63.55,63.42,63.52,8800.0,63.43,63.55,63.42,63.52,8800.0
2015-04-27 13:30:00,63.56,63.58,63.52,63.54,7100.0,63.56,63.58,63.52,63.54,7100.0
2015-04-27 13:35:00,63.52,63.6,63.49,63.6,4700.0,63.52,63.6,63.49,63.6,4700.0
2015-04-27 13:40:00,63.59,63.62,63.56,63.6,4800.0,63.59,63.62,63.56,63.6,4800.0
2015-04-27 13:45:00,63.6,63.61,63.37,63.37,9500.0,63.6,63.61,63.37,63.37,9500.0
2015-04-27 13:50:00,63.36,63.38,63.26,63.29,13500.0,63.36,63.38,63.26,63.29,13500.0
2015-04-27 13:55:00,63.28,63.4,63.21,63.3,37900.0,63.28,63.4,63.21,63.3,37900.0
2015-04-27 14:00:00,63.3,63.32,63.26,63.3,9100.0,63.3,63.32,63.26,63.3,9100.0
2015-04-27 14:05:00,63.29,63.29,63.24,63.27,6000.0,63.29,63.29,63.24,63.27,6000.0
2015-04-27 14:10:00,63.28,63.28,63.06,63.2,25100.0,63.28,63.28,63.06,63.2,25100.0
2015-04-27 14:15:00,63.19,63.22,63.11,63.2,9800.0,63.19,63.22,63.11,63.2,9800.0
2015-04-27 14:20:00,63.21,63.27,63.18,63.19,13300.0,63.21,63.27,63.18,63.19,13300.0
2015-04-27 14:25:00,63.21,63.27,63.21,63.24,5100.0,63.21,63.27,63.21,63.24,5100.0
2015-04-27 14:30:00,63.22,63.22,63.14,63.21,3700.0,63.22,63.22,63.14,63.21,3700.0
2015-04-27 14:35:00,63.21,63.23,63.06,63.07,7500.0,63.21,63.23,63.06,63.07,7500.0
2015-04-27 14:40:00,63.1,63.14,63.06,63.1,11500.0,63.1,63.14,63.06,63.1,11500.0
2015-04-27 14:45:00,63.08,63.14,63.08,63.13,5700.0,63.08,63.14,63.08,63.13,5700.0
2015-04-27 14:50:00,63.13,63.13,63.0,63.02,16700.0,63.13,63.13,63.0,63.02,16700.0
2015-04-27 14:55:00,63.0,63.12,62.99,63.07,7000.0,63.0,63.12,62.99,63.07,7000.0
2015-04-27 15:00:00,63.04,63.12,63.03,63.08,7200.0,63.04,63.12,63.03,63.08,7200.0
2015-04-27 15:05:00,63.07,63.08,63.03,63.07,6900.0,63.07,63.08,63.03,63.07,6900.0
2015-04-27 15:10:00,63.08,63.15,63.03,63.04,6300.0,63.08,63.15,63.03,63.04,6300.0
2015-04-27 15:15:00,63.02,63.06,62.91,62.92,13400.0,63.02,63.06,62.91,62.92,13400.0
2015-04-27 15:20:00,62.91,62.98,62.91,62.97,7800.0,62.91,62.98,62.91,62.97,7800.0
2015-04-27 15:25:00,62.96,63.02,62.91,62.97,19000.0,62.96,63.02,62.91,62.97,19000.0
2015-04-27 15:30:00,62.97,62.98,62.88,62.91,16300.0,62.97,62.98,62.88,62.91,16300.0
2015-04-27 15:35:00,62.91,62.98,62.88,62.98,11500.0,62.91,62.98,62.88,62.98,11500.0
2015-04-27 15:40:00,62.99,63.0,62.94,62.99,10900.0,62.99,63.0,62.94,62.99,10900.0
2015-04-27 15:45:00,62.99,62.99,62.71,62.85,41600.0,62.99,62.99,62.71,62.85,41600.0
2015-04-27 15:50:00,62.85,62.89,62.82,62.84,40700.0,62.85,62.89,62.82,62.84,40700.0
2015-04-27 15:55:00,62.84,62.92,62.84,62.91,65000.0,62.84,62.92,62.84,62.91,65000.0
2015-04-28 09:30:00,62.87,63.47,62.86,63.4,55600.0,62.87,63.47,62.86,63.4,55600.0
2015-04-28 09:35:00,63.36,63.56,63.29,63.29,12800.0,63.36,63.56,63.29,63.29,12800.0
2015-04-28 09:40:00,63.28,63.34,63.15,63.22,5500.0,63.28,63.34,63.15,63.22,5500.0
2015-04-28 09:45:00,63.18,63.28,63.11,63.11,14700.0,63.18,63.28,63.11,63.11,14700.0
2015-04-28 09:50:00,63.13,63.13,62.68,62.79,33200.0,63.13,63.13,62.68,62.79,33200.0
2015-04-28 09:55:00,62.79,63.0,62.72,62.97,23500.0,62.79,63.0,62.72,62.97,23500.0
2015-04-28 10:00:00,62.92,62.92,62.45,62.5,31700.0,62.92,62.92,62.45,62.5,31700.0
2015-04-28 10:05:00,62.48,62.58,62.3,62.4,29500.0,62.48,62.58,62.3,62.4,29500.0
2015-04-28 10:10:00,62.37,62.47,62.11,62.16,23500.0,62.37,62.47,62.11,62.16,23500.0
2015-04-28 10:15:00,62.17,62.33,62.1,62.25,23100.0,62.17,62.33,62.1,62.25,23100.0
2015-04-28 10:20:00,62.27,62.38,62.25,62.31,48000.0,62.27,62.38,62.25,62.31,48000.0
2015-04-28 10:25:00,62.3,62.44,62.24,62.43,29900.0,62.3,62.44,62.24,62.43,29900.0
2015-04-28 10:30:00,62.4,62.75,62.38,62.75,31100.0,62.4,62.75,62.38,62.75,31100.0
2015-04-28 10:35:00,62.71,62.91,62.65,62.89,18600.0,62.71,62.91,62.65,62.89,18600.0
2015-04-28 10:40:00,62.92,62.97,62.76,62.84,35800.0,62.92,62.97,62.76,62.84,35800.0
2015-04-28 10:45:00,62.77,63.03,62.77,63.0,15100.0,62.77,63.03,62.77,63.0,15100.0
2015-04-28 10:50:00,63.03,63.07,62.96,63.04,13400.0,63.03,63.07,62.96,63.04,13400.0
2015-04-28 10:55:00,63.04,63.06,62.85,62.89,16600.0,63.04,63.06,62.85,62.89,16600.0
2015-04-28 11:00:00,62.9,63.36,62.89,63.36,35300.0,62.9,63.36,62.89,63.36,35300.0
2015-04-28 11:05:00,63.36,63.38,63.32,63.35,10400.0,63.36,63.38,63.32,63.35,10400.0
2015-04-28 11:10:00,63.36,63.36,63.22,63.23,8300.0,63.36,63.36,63.22,63.23,8300.0
2015-04-28 11:15:00,63.23,63.24,63.14,63.17,9300.0,63.23,63.24,63.14,63.17,9300.0
2015-04-28 11:20:00,63.19,63.22,63.06,63.14,12300.0,63.19,63.22,63.06,63.14,12300.0
2015-04-28 11:25:00,63.14,63.33,63.14,63.16,17700.0,63.14,63.33,63.14,63.16,17700.0
2015-04-28 11:30:00,63.15,63.29,63.15,63.29,27000.0,63.15,63.29,63.15,63.29,27000.0
2015-04-28 11:35:00,63.27,63.33,63.27,63.3,9800.0,63.27,63.33,63.27,63.3,9800.0
2015-04-28 11:40:00,63.3,63.3,63.1,63.2,9400.0,63.3,63.3,63.1,63.2,9400.0
2015-04-28 11:45:00,63.21,63.39,63.21,63.39,10700.0,63.21,63.39,63.21,63.39,10700.0
2015-04-28 11:50:00,63.39,63.55,63.38,63.55,16100.0,63.39,63.55,63.38,63.55,16100.0
2015-04-28 11:55:00,63.54,63.54,63.47,63.49,6600.0,63.54,63.54,63.47,63.49,6600.0
2015-04-28 12:00:00,63.48,63.49,63.25,63.28,19700.0,63.48,63.49,63.25,63.28,19700.0
2015-04-28 12:05:00,63.29,63.46,63.25,63.46,14900.0,63.29,63.46,63.25,63.46,14900.0
2015-04-28 12:10:00,63.46,63.47,63.38,63.47,9200.0,63.46,63.47,63.38,63.47,9200.0
2015-04-28 12:15:00,63.46,63.49,63.44,63.44,3400.0,63.46,63.49,63.44,63.44,3400.0
2015-04-28 12:20:00,63.45,63.47,63.17,63.19,31700.0,63.45,63.47,63.17,63.19,31700.0
2015-04-28 12:25:00,63.19,63.22,63.06,63.19,14700.0,63.19,63.22,63.06,63.19,14700.0
2015-04-28 12:30:00,63.2,63.37,63.2,63.23,5100.0,63.2,63.37,63.2,63.23,5100.0
2015-04-28 12:35:00,63.24,63.26,63.21,63.23,3700.0,63.24,63.26,63.21,63.23,3700.0
2015-04-28 12:40:00,63.21,63.33,63.21,63.25,4100.0,63.21,63.33,63.21,63.25,4100.0
2015-04-28 12:45:00,63.26,63.26,63.14,63.22,7200.0,63.26,63.26,63.14,63.22,7200.0
2015-04-28 12:50:00,63.2,63.3,63.14,63.3,9900.0,63.2,63.3,63.14,63.3,9900.0
2015-04-28 12:55:00,63.32,63.37,63.24,63.36,21800.0,63.32,63.37,63.24,63.36,21800.0
2015-04-28 13:00:00,63.36,63.43,63.34,63.42,8100.0,63.36,63.43,63.34,63.42,8100.0
2015-04-28 13:05:00,63.45,63.49,63.38,63.48,10100.0,63.45,63.49,63.38,63.48,10100.0
2015-04-28 13:10:00,63.49,63.53,63.37,63.49,21600.0,63.49,63.53,63.37,63.49,21600.0
2015-04-28 13:15:00,63.5,63.5,63.39,63.41,3700.0,63.5,63.5,63.39,63.41,3700.0
2015-04-28 13:20:00,63.47,63.62,63.46,63.56,12600.0,63.47,63.62,63.46,63.56,12600.0
2015-04-28 13:25:00,63.55,63.57,63.5,63.57,16000.0,63.55,63.57,63.5,63.57,16000.0
2015-04-28 13:30:00,63.55,63.61,63.55,63.59,8900.0,63.55,63.61,63.55,63.59,8900.0
2015-04-28 13:35:00,63.58,63.67,63.58,63.61,16300.0,63.58,63.67,63.58,63.61,16300.0
2015-04-28 13:40:00,63.63,63.69,63.6,63.67,6000.0,63.63,63.69,63.6,63.67,6000.0
2015-04-28 13:45:00,63.67,63.71,63.63,63.65,15500.0,63.67,63.71,63.63,63.65,15500.0
2015-04-28 13:50:00,63.64,63.68,63.63,63.68,7900.0,63.64,63.68,63.63,63.68,7900.0
2015-04-28 13:55:00,63.65,63.71,63.53,63.53,14500.0,63.65,63.71,63.53,63.53,14500.0
2015-04-28 14:00:00,63.53,63.53,63.37,63.48,15200.0,63.53,63.53,63.37,63.48,15200.0
2015-04-28 14:05:00,63.48,63.49,63.41,63.48,8200.0,63.48,63.49,63.41,63.48,8200.0
2015-04-28 14:10:00,63.48,63.54,63.45,63.45,8300.0,63.48,63.54,63.45,63.45,8300.0
2015-04-28 14:15:00,63.42,63.47,63.33,63.36,9300.0,63.42,63.47,63.33,63.36,9300.0
2015-04-28 14:20:00,63.36,63.42,63.25,63.27,8600.0,63.36,63.42,63.25,63.27,8600.0
2015-04-28 14:25:00,63.29,63.4,63.26,63.38,15900.0,63.29,63.4,63.26,63.38,15900.0
2015-04-28 14:30:00,63.37,63.4,63.25,63.31,13300.0,63.37,63.4,63.25,63.31,13300.0
2015-04-28 14:35:00,63.29,63.29,63.25,63.28,9800.0,63.29,63.29,63.25,63.28,9800.0
2015-04-28 14:40:00,63.28,63.43,63.27,63.37,9300.0,63.28,63.43,63.27,63.37,9300.0
2015-04-28 14:45:00,63.37,63.47,63.36,63.41,13300.0,63.37,63.47,63.36,63.41,13300.0
2015-04-28 14:50:00,63.42,63.54,63.42,63.46,10800.0,63.42,63.54,63.42,63.46,10800.0
2015-04-28 14:55:00,63.45,63.46,63.4,63.46,10000.0,63.45,63.46,63.4,63.46,10000.0
2015-04-28 15:00:00,63.45,63.5,63.42,63.5,10900.0,63.45,63.5,63.42,63.5,10900.0
2015-04-28 15:05:00,63.5,63.61,63.5,63.56,15400.0,63.5,63.61,63.5,63.56,15400.0
2015-04-28 15:10:00,63.58,63.58,63.47,63.47,27900.0,63.58,63.58,63.47,63.47,27900.0
2015-04-28 15:15:00,63.49,63.52,63.43,63.49,14300.0,63.49,63.52,63.43,63.49,14300.0
2015-04-28 15:20:00,63.48,63.56,63.47,63.55,12800.0,63.48,63.56,63.47,63.55,12800.0
2015-04-28 15:25:00,63.55,63.61,63.52,63.61,19600.0,63.55,63.61,63.52,63.61,19600.0
2015-04-28 15:30:00,63.61,63.61,63.56,63.56,14700.0,63.61,63.61,63.56,63.56,14700.0
2015-04-28 15:35:00,63.55,63.56,63.53,63.55,15500.0,63.55,63.56,63.53,63.55,15500.0
2015-04-28 15:40:00,63.56,63.61,63.54,63.61,20700.0,63.56,63.61,63.54,63.61,20700.0
2015-04-28 15:45:00,63.62,63.66,63.48,63.51,26400.0,63.62,63.66,63.48,63.51,26400.0
2015-04-28 15:50:00,63.52,63.6,63.51,63.57,29000.0,63.52,63.6,63.51,63.57,29000.0
2015-04-28 15:55:00,63.56,63.58,63.49,63.57,53500.0,63.56,63.58,63.49,63.57,53500.0
2015-04-29 09:30:00,63.13,63.47,63.05,63.07,47000.0,63.13,63.47,63.05,63.07,47000.0
2015-04-29 09:35:00,63.13,63.43,62.89,62.89,38800.0,63.13,63.43,62.89,62.89,38800.0
2015-04-29 09:40:00,62.97,63.29,62.85,63.02,41300.0,62.97,63.29,62.85,63.02,41300.0
2015-04-29 09:45:00,63.0,63.03,62.92,62.94,42000.0,63.0,63.03,62.92,62.94,42000.0
2015-04-29 09:50:00,62.95,63.07,62.82,62.95,14000.0,62.95,63.07,62.82,62.95,14000.0
2015-04-29 09:55:00,62.9,62.94,62.6,62.65,25500.0,62.9,62.94,62.6,62.65,25500.0
2015-04-29 10:00:00,62.69,62.79,62.6,62.62,27500.0,62.69,62.79,62.6,62.62,27500.0
2015-04-29 10:05:00,62.62,62.62,62.36,62.36,16800.0,62.62,62.62,62.36,62.36,16800.0
2015-04-29 10:10:00,62.38,62.53,62.33,62.37,25700.0,62.38,62.53,62.33,62.37,25700.0
2015-04-29 10:15:00,62.36,62.5,62.34,62.38,14200.0,62.36,62.5,62.34,62.38,14200.0
2015-04-29 10:20:00,62.38,62.47,62.31,62.35,16700.0,62.38,62.47,62.31,62.35,16700.0
2015-04-29 10:25:00,62.35,62.55,62.35,62.44,13400.0,62.35,62.55,62.35,62.44,13400.0
2015-04-29 10:30:00,62.43,62.97,62.43,62.97,28200.0,62.43,62.97,62.43,62.97,28200.0
2015-04-29 10:35:00,62.97,62.97,62.71,62.78,12600.0,62.97,62.97,62.71,62.78,12600.0
2015-04-29 10:40:00,62.84,62.85,62.72,62.79,25700.0,62.84,62.85,62.72,62.79,25700.0
2015-04-29 10:45:00,62.8,62.83,62.67,62.82,9200.0,62.8,62.83,62.67,62.82,9200.0
2015-04-29 10:50:00,62.78,62.8,62.6,62.66,14300.0,62.78,62.8,62.6,62.66,14300.0
2015-04-29 10:55:00,62.58,62.66,62.56,62.62,11200.0,62.58,62.66,62.56,62.62,11200.0
2015-04-29 11:00:00,62.63,62.75,62.59,62.7,19500.0,62.63,62.75,62.59,62.7,19500.0
2015-04-29 11:05:00,62.71,62.84,62.66,62.73,18600.0,62.71,62.84,62.66,62.73,18600.0
2015-04-29 11:10:00,62.71,62.74,62.63,62.68,11800.0,62.71,62.74,62.63,62.68,11800.0
2015-04-29 11:15:00,62.65,62.73,62.6,62.67,16200.0,62.65,62.73,62.6,62.67,16200.0
2015-04-29 11:20:00,62.67,62.7,62.58,62.65,13100.0,62.67,62.7,62.58,62.65,13100.0
2015-04-29 11:25:00,62.67,62.68,62.6,62.63,13500.0,62.67,62.68,62.6,62.63,13500.0
2015-04-29 11:30:00,62.64,62.64,62.52,62.53,15900.0,62.64,62.64,62.52,62.53,15900.0
2015-04-29 11:35:00,62.51,62.59,62.49,62.54,18300.0,62.51,62.59,62.49,62.54,18300.0
2015-04-29 11:40:00,62.52,62.55,62.41,62.45,26300.0,62.52,62.55,62.41,62.45,26300.0
2015-04-29 11:45:00,62.47,62.47,62.28,62.36,30800.0,62.47,62.47,62.28,62.36,30800.0
2015-04-29 11:50:00,62.39,62.52,62.39,62.46,12200.0,62.39,62.52,62.39,62.46,12200.0
2015-04-29 11:55:00,62.46,62.46,62.28,62.28,13500.0,62.46,62.46,62.28,62.28,13500.0
2015-04-29 12:00:00,62.3,62.32,62.21,62.27,13300.0,62.3,62.32,62.21,62.27,13300.0
2015-04-29 12:05:00,62.27,62.37,62.27,62.29,8400.0,62.27,62.37,62.27,62.29,8400.0
2015-04-29 12:10:00,62.28,62.28,62.06,62.15,21200.0,62.28,62.28,62.06,62.15,21200.0
2015-04-29 12:15:00,62.15,62.15,62.02,62.04,20300.0,62.15,62.15,62.02,62.04,20300.0
2015-04-29 12:20:00,62.06,62.2,62.01,62.2,16400.0,62.06,62.2,62.01,62.2,16400.0
2015-04-29 12:25:00,62.2,62.2,61.91,61.98,32800.0,62.2,62.2,61.91,61.98,32800.0
2015-04-29 12:30:00,61.9,61.92,61.72,61.75,53600.0,61.9,61.92,61.72,61.75,53600.0
2015-04-29 12:35:00,61.78,61.81,61.69,61.77,45300.0,61.78,61.81,61.69,61.77,45300.0
2015-04-29 12:40:00,61.76,61.84,61.7,61.81,27400.0,61.76,61.84,61.7,61.81,27400.0
2015-04-29 12:45:00,61.81,62.09,61.81,62.08,12700.0,61.81,62.09,61.81,62.08,12700.0
2015-04-29 12:50:00,62.08,62.09,61.97,62.05,9600.0,62.08,62.09,61.97,62.05,9600.0
2015-04-29 12:55:00,62.05,62.19,62.03,62.07,18000.0,62.05,62.19,62.03,62.07,18000.0
2015-04-29 13:00:00,62.03,62.11,62.01,62.01,6300.0,62.03,62.11,62.01,62.01,6300.0
2015-04-29 13:05:00,62.0,62.04,61.86,61.87,19100.0,62.0,62.04,61.86,61.87,19100.0
2015-04-29 13:10:00,61.86,62.0,61.86,62.0,9600.0,61.86,62.0,61.86,62.0,9600.0
2015-04-29 13:15:00,61.99,62.06,61.97,62.06,5100.0,61.99,62.06,61.97,62.06,5100.0
2015-04-29 13:20:00,62.07,62.09,61.99,62.02,8200.0,62.07,62.09,61.99,62.02,8200.0
2015-04-29 13:25:00,62.03,62.04,61.96,62.02,8100.0,62.03,62.04,61.96,62.02,8100.0
2015-04-29 13:30:00,62.02,62.31,62.02,62.28,35300.0,62.02,62.31,62.02,62.28,35300.0
2015-04-29 13:35:00,62.28,62.35,62.27,62.3,6400.0,62.28,62.35,62.27,62.3,6400.0
2015-04-29 13:40:00,62.29,62.42,62.27,62.39,9800.0,62.29,62.42,62.27,62.39,9800.0
2015-04-29 13:45:00,62.38,62.39,62.26,62.29,8000.0,62.38,62.39,62.26,62.29,8000.0
2015-04-29 13:50:00,62.3,62.37,62.28,62.37,11700.0,62.3,62.37,62.28,62.37,11700.0
2015-04-29 13:55:00,62.37,62.46,62.34,62.34,13500.0,62.37,62.46,62.34,62.34,13500.0
2015-04-29 14:00:00,62.34,62.43,62.11,62.25,36300.0,62.34,62.43,62.11,62.25,36300.0
2015-04-29 14:05:00,62.25,62.38,62.06,62.11,19000.0,62.25,62.38,62.06,62.11,19000.0
2015-04-29 14:10:00,62.09,62.16,61.93,61.93,21000.0,62.09,62.16,61.93,61.93,21000.0
2015-04-29 14:15:00,61.96,62.13,61.92,62.11,24900.0,61.96,62.13,61.92,62.11,24900.0
2015-04-29 14:20:00,62.09,62.24,62.07,62.21,11500.0,62.09,62.24,62.07,62.21,11500.0
2015-04-29 14:25:00,62.22,62.3,62.12,62.21,13800.0,62.22,62.3,62.12,62.21,13800.0
2015-04-29 14:30:00,62.23,62.26,62.14,62.21,13600.0,62.23,62.26,62.14,62.21,13600.0
2015-04-29 14:35:00,62.2,62.24,62.12,62.17,18300.0,62.2,62.24,62.12,62.17,18300.0
2015-04-29 14:40:00,62.17,62.36,62.17,62.29,23200.0,62.17,62.36,62.17,62.29,23200.0
2015-04-29 14:45:00,62.29,62.34,62.2,62.24,26600.0,62.29,62.34,62.2,62.24,26600.0
2015-04-29 14:50:00,62.23,62.25,62.16,62.23,17900.0,62.23,62.25,62.16,62.23,17900.0
2015-04-29 14:55:00,62.23,62.27,62.17,62.23,21100.0,62.23,62.27,62.17,62.23,21100.0
2015-04-29 15:00:00,62.24,62.32,62.09,62.09,23900.0,62.24,62.32,62.09,62.09,23900.0
2015-04-29 15:05:00,62.08,62.1,62.02,62.08,15700.0,62.08,62.1,62.02,62.08,15700.0
2015-04-29 15:10:00,62.06,62.06,61.93,61.97,20800.0,62.06,62.06,61.93,61.97,20800.0
2015-04-29 15:15:00,61.97,62.02,61.9,61.99,23700.0,61.97,62.02,61.9,61.99,23700.0
2015-04-29 15:20:00,61.99,62.02,61.96,61.98,14100.0,61.99,62.02,61.96,61.98,14100.0
2015-04-29 15:25:00,61.98,62.05,61.91,62.05,13800.0,61.98,62.05,61.91,62.05,13800.0
2015-04-29 15:30:00,62.04,62.08,61.9,61.95,25400.0,62.04,62.08,61.9,61.95,25400.0
2015-04-29 15:35:00,61.97,62.14,61.97,62.11,28200.0,61.97,62.14,61.97,62.11,28200.0
2015-04-29 15:40:00,62.1,62.12,61.98,62.0,28400.0,62.1,62.12,61.98,62.0,28400.0
2015-04-29 15:45:00,61.99,62.1,61.98,62.09,37300.0,61.99,62.1,61.98,62.09,37300.0
2015-04-29 15:50:00,62.12,62.13,61.92,61.94,43100.0,62.12,62.13,61.92,61.94,43100.0
2015-04-29 15:55:00,61.94,61.98,61.9,61.9,68700.0,61.94,61.98,61.9,61.9,68700.0
2015-04-30 09:30:00,61.73,61.99,61.5,61.88,35800.0,61.73,61.99,61.5,61.88,35800.0
2015-04-30 09:35:00,61.96,62.36,61.9,61.95,14200.0,61.96,62.36,61.9,61.95,14200.0
2015-04-30 09:40:00,61.94,61.97,61.76,61.88,9300.0,61.94,61.97,61.76,61.88,9300.0
2015-04-30 09:45:00,61.81,61.94,61.51,61.53,38200.0,61.81,61.94,61.51,61.53,38200.0
2015-04-30 09:50:00,61.51,61.54,61.11,61.48,44600.0,61.51,61.54,61.11,61.48,44600.0
2015-04-30 09:55:00,61.5,61.62,61.28,61.33,29600.0,61.5,61.62,61.28,61.33,29600.0
2015-04-30 10:00:00,61.37,61.37,61.15,61.21,28600.0,61.37,61.37,61.15,61.21,28600.0
2015-04-30 10:05:00,61.23,61.42,61.22,61.3,19000.0,61.23,61.42,61.22,61.3,19000.0
2015-04-30 10:10:00,61.3,61.3,61.13,61.21,21700.0,61.3,61.3,61.13,61.21,21700.0
2015-04-30 10:15:00,61.21,61.21,60.83,60.99,41400.0,61.21,61.21,60.83,60.99,41400.0
2015-04-30 10:20:00,60.98,61.06,60.73,60.76,35500.0,60.98,61.06,60.73,60.76,35500.0
2015-04-30 10:25:00,60.79,60.82,60.63,60.8,36300.0,60.79,60.82,60.63,60.8,36300.0
2015-04-30 10:30:00,60.8,61.17,60.8,61.07,23900.0,60.8,61.17,60.8,61.07,23900.0
2015-04-30 10:35:00,61.13,61.27,60.89,60.92,44300.0,61.13,61.27,60.89,60.92,44300.0
2015-04-30 10:40:00,60.89,61.08,60.81,61.02,17800.0,60.89,61.08,60.81,61.02,17800.0
2015-04-30 10:45:00,61.02,61.02,60.85,60.86,17100.0,61.02,61.02,60.85,60.86,17100.0
2015-04-30 10:50:00,60.87,60.9,60.78,60.81,21200.0,60.87,60.9,60.78,60.81,21200.0
2015-04-30 10:55:00,60.79,60.91,60.71,60.81,36800.0,60.79,60.91,60.71,60.81,36800.0
2015-04-30 11:00:00,60.82,61.0,60.8,60.97,47400.0,60.82,61.0,60.8,60.97,47400.0
2015-04-30 11:05:00,61.01,61.18,61.0,61.15,38900.0,61.01,61.18,61.0,61.15,38900.0
2015-04-30 11:10:00,61.17,61.4,61.16,61.18,18200.0,61.17,61.4,61.16,61.18,18200.0
2015-04-30 11:15:00,61.17,61.2,61.09,61.16,13000.0,61.17,61.2,61.09,61.16,13000.0
2015-04-30 11:20:00,61.14,61.14,61.04,61.12,20200.0,61.14,61.14,61.04,61.12,20200.0
2015-04-30 11:25:00,61.12,61.29,61.1,61.19,18900.0,61.12,61.29,61.1,61.19,18900.0
2015-04-30 11:30:00,61.2,61.48,61.2,61.42,23300.0,61.2,61.48,61.2,61.42,23300.0
2015-04-30 11:35:00,61.42,61.42,61.16,61.24,20700.0,61.42,61.42,61.16,61.24,20700.0
2015-04-30 11:40:00,61.24,61.45,61.23,61.36,31700.0,61.24,61.45,61.23,61.36,31700.0
2015-04-30 11:45:00,61.37,61.62,61.28,61.58,29600.0,61.37,61.62,61.28,61.58,29600.0
2015-04-30 11:50:00,61.58,61.58,61.33,61.41,38700.0,61.58,61.58,61.33,61.41,38700.0
2015-04-30 11:55:00,61.42,61.42,61.18,61.27,11600.0,61.42,61.42,61.18,61.27,11600.0
2015-04-30 12:00:00,61.26,61.38,61.22,61.37,10100.0,61.26,61.38,61.22,61.37,10100.0
2015-04-30 12:05:00,61.38,61.48,61.34,61.4,8100.0,61.38,61.48,61.34,61.4,8100.0
2015-04-30 12:10:00,61.4,61.54,61.35,61.52,13200.0,61.4,61.54,61.35,61.52,13200.0
2015-04-30 12:15:00,61.53,61.56,61.26,61.3,39400.0,61.53,61.56,61.26,61.3,39400.0
2015-04-30 12:20:00,61.28,61.3,61.17,61.21,11300.0,61.28,61.3,61.17,61.21,11300.0
2015-04-30 12:25:00,61.24,61.26,61.07,61.13,30300.0,61.24,61.26,61.07,61.13,30300.0
2015-04-30 12:30:00,61.15,61.22,61.1,61.18,13700.0,61.15,61.22,61.1,61.18,13700.0
2015-04-30 12:35:00,61.18,61.2,60.94,60.94,23900.0,61.18,61.2,60.94,60.94,23900.0
2015-04-30 12:40:00,60.96,61.11,60.96,61.07,14600.0,60.96,61.11,60.96,61.07,14600.0
2015-04-30 12:45:00,61.05,61.06,60.9,60.95,19300.0,61.05,61.06,60.9,60.95,19300.0
2015-04-30 12:50:00,60.96,60.96,60.86,60.87,15800.0,60.96,60.96,60.86,60.87,15800.0
2015-04-30 12:55:00,60.86,60.91,60.81,60.87,25000.0,60.86,60.91,60.81,60.87,25000.0
2015-04-30 13:00:00,60.88,61.06,60.88,61.04,16000.0,60.88,61.06,60.88,61.04,16000.0
2015-04-30 13:05:00,61.05,61.16,61.0,61.14,21400.0,61.05,61.16,61.0,61.14,21400.0
2015-04-30 13:10:00,61.13,61.18,61.1,61.18,7300.0,61.13,61.18,61.1,61.18,7300.0
2015-04-30 13:15:00,61.18,61.3,61.18,61.26,16100.0,61.18,61.3,61.18,61.26,16100.0
2015-04-30 13:20:00,61.28,61.3,61.24,61.27,7600.0,61.28,61.3,61.24,61.27,7600.0
2015-04-30 13:25:00,61.27,61.27,61.15,61.26,15400.0,61.27,61.27,61.15,61.26,15400.0
2015-04-30 13:30:00,61.25,61.31,61.17,61.26,7800.0,61.25,61.31,61.17,61.26,7800.0
2015-04-30 13:35:00,61.25,61.28,61.12,61.21,9300.0,61.25,61.28,61.12,61.21,9300.0
2015-04-30 13:40:00,61.21,61.24,61.06,61.07,28400.0,61.21,61.24,61.06,61.07,28400.0
2015-04-30 13:45:00,61.08,61.15,61.07,61.1,6000.0,61.08,61.15,61.07,61.1,6000.0
2015-04-30 13:50:00,61.07,61.11,61.07,61.11,3700.0,61.07,61.11,61.07,61.11,3700.0
2015-04-30 13:55:00,61.11,61.17,61.09,61.11,13800.0,61.11,61.17,61.09,61.11,13800.0
2015-04-30 14:00:00,61.12,61.14,60.85,60.91,23800.0,61.12,61.14,60.85,60.91,23800.0
2015-04-30 14:05:00,60.91,60.99,60.86,60.89,7000.0,60.91,60.99,60.86,60.89,7000.0
2015-04-30 14:10:00,60.9,61.0,60.89,60.96,10300.0,60.9,61.0,60.89,60.96,10300.0
2015-04-30 14:15:00,60.99,61.0,60.81,60.83,12700.0,60.99,61.0,60.81,60.83,12700.0
2015-04-30 14:20:00,60.85,60.85,60.65,60.67,25700.0,60.85,60.85,60.65,60.67,25700.0
2015-04-30 14:25:00,60.71,60.71,60.37,60.41,45900.0,60.71,60.71,60.37,60.41,45900.0
2015-04-30 14:30:00,60.45,60.55,60.34,60.47,37000.0,60.45,60.55,60.34,60.47,37000.0
2015-04-30 14:35:00,60.46,60.55,60.4,60.54,27400.0,60.46,60.55,60.4,60.54,27400.0
2015-04-30 14:40:00,60.55,60.56,60.43,60.47,22500.0,60.55,60.56,60.43,60.47,22500.0
2015-04-30 14:45:00,60.48,60.48,60.13,60.15,21800.0,60.48,60.48,60.13,60.15,21800.0
2015-04-30 14:50:00,60.19,60.19,60.02,60.18,21900.0,60.19,60.19,60.02,60.18,21900.0
2015-04-30 14:55:00,60.17,60.2,60.11,60.14,34000.0,60.17,60.2,60.11,60.14,34000.0
2015-04-30 15:00:00,60.13,60.13,59.61,59.67,112800.0,60.13,60.13,59.61,59.67,112800.0
2015-04-30 15:05:00,59.65,59.82,59.63,59.7,68900.0,59.65,59.82,59.63,59.7,68900.0
2015-04-30 15:10:00,59.7,59.77,59.58,59.77,51300.0,59.7,59.77,59.58,59.77,51300.0
2015-04-30 15:15:00,59.78,60.05,59.78,59.99,60400.0,59.78,60.05,59.78,59.99,60400.0
2015-04-30 15:20:00,60.01,60.12,59.98,60.09,33000.0,60.01,60.12,59.98,60.09,33000.0
2015-04-30 15:25:00,60.09,60.11,59.82,59.87,44300.0,60.09,60.11,59.82,59.87,44300.0
2015-04-30 15:30:00,59.86,60.07,59.82,60.06,32800.0,59.86,60.07,59.82,60.06,32800.0
2015-04-30 15:35:00,60.03,60.17,60.0,60.06,60300.0,60.03,60.17,60.0,60.06,60300.0
2015-04-30 15:40:00,60.06,60.06,59.64,59.68,214400.0,60.06,60.06,59.64,59.68,214400.0
2015-04-30 15:45:00,59.69,59.7,59.36,59.43,218000.0,59.69,59.7,59.36,59.43,218000.0
2015-04-30 15:50:00,59.42,59.57,59.4,59.57,197900.0,59.42,59.57,59.4,59.57,197900.0
2015-04-30 15:55:00,59.57,59.68,59.52,59.67,214400.0,59.57,59.68,59.52,59.67,214400.0
2015-05-01 09:30:00,57.5,58.0,56.8,57.92,355700.0,57.5,58.0,56.8,57.92,355700.0
2015-05-01 09:35:00,57.92,58.65,57.82,58.01,221300.0,57.92,58.65,57.82,58.01,221300.0
2015-05-01 09:40:00,58.04,58.33,57.75,58.25,140600.0,58.04,58.33,57.75,58.25,140600.0
2015-05-01 09:45:00,58.23,58.25,57.9,58.01,133800.0,58.23,58.25,57.9,58.01,133800.0
2015-05-01 09:50:00,57.98,57.99,57.3,57.68,227400.0,57.98,57.99,57.3,57.68,227400.0
2015-05-01 09:55:00,57.68,58.33,57.5,57.91,104400.0,57.68,58.33,57.5,57.91,104400.0
2015-05-01 10:00:00,57.9,58.76,57.9,58.57,123900.0,57.9,58.76,57.9,58.57,123900.0
2015-05-01 10:05:00,58.56,59.07,58.53,58.77,134300.0,58.56,59.07,58.53,58.77,134300.0
2015-05-01 10:10:00,58.77,59.56,58.68,59.3,120200.0,58.77,59.56,58.68,59.3,120200.0
2015-05-01 10:15:00,59.26,59.97,59.26,59.82,135100.0,59.26,59.97,59.26,59.82,135100.0
2015-05-01 10:20:00,59.82,59.96,59.5,59.6,81400.0,59.82,59.96,59.5,59.6,81400.0
2015-05-01 10:25:00,59.59,59.59,59.1,59.1,104000.0,59.59,59.59,59.1,59.1,104000.0
2015-05-01 10:30:00,59.1,59.58,59.1,59.48,61700.0,59.1,59.58,59.1,59.48,61700.0
2015-05-01 10:35:00,59.48,59.48,59.0,59.03,82200.0,59.48,59.48,59.0,59.03,82200.0
2015-05-01 10:40:00,59.04,59.1,58.74,58.74,54300.0,59.04,59.1,58.74,58.74,54300.0
2015-05-01 10:45:00,58.79,59.1,58.77,58.77,33400.0,58.79,59.1,58.77,58.77,33400.0
2015-05-01 10:50:00,58.78,58.93,58.78,58.8,32600.0,58.78,58.93,58.78,58.8,32600.0
2015-05-01 10:55:00,58.83,58.83,58.6,58.66,30700.0,58.83,58.83,58.6,58.66,30700.0
2015-05-01 11:00:00,58.64,58.81,58.6,58.7,44100.0,58.64,58.81,58.6,58.7,44100.0
2015-05-01 11:05:00,58.7,59.0,58.7,58.77,33100.0,58.7,59.0,58.7,58.77,33100.0
2015-05-01 11:10:00,58.77,58.84,58.75,58.79,23400.0,58.77,58.84,58.75,58.79,23400.0
2015-05-01 11:15:00,58.82,58.91,58.75,58.77,24300.0,58.82,58.91,58.75,58.77,24300.0
2015-05-01 11:20:00,58.77,59.04,58.73,59.01,35900.0,58.77,59.04,58.73,59.01,35900.0
2015-05-01 11:25:00,59.0,59.08,59.0,59.05,34200.0,59.0,59.08,59.0,59.05,34200.0
2015-05-01 11:30:00,59.02,59.02,58.52,58.53,48200.0,59.02,59.02,58.52,58.53,48200.0
2015-05-01 11:35:00,58.58,58.6,58.4,58.44,30000.0,58.58,58.6,58.4,58.44,30000.0
2015-05-01 11:40:00,58.43,58.44,58.21,58.22,35100.0,58.43,58.44,58.21,58.22,35100.0
2015-05-01 11:45:00,58.21,58.24,58.07,58.09,34400.0,58.21,58.24,58.07,58.09,34400.0
2015-05-01 11:50:00,58.11,58.13,57.95,57.98,45800.0,58.11,58.13,57.95,57.98,45800.0
2015-05-01 11:55:00,57.95,58.17,57.9,58.09,27300.0,57.95,58.17,57.9,58.09,27300.0
2015-05-01 12:00:00,58.05,58.1,57.77,57.84,29400.0,58.05,58.1,57.77,57.84,29400.0
2015-05-01 12:05:00,57.83,57.88,57.6,57.6,35800.0,57.83,57.88,57.6,57.6,35800.0
2015-05-01 12:10:00,57.63,57.68,57.31,57.41,104500.0,57.63,57.68,57.31,57.41,104500.0
2015-05-01 12:15:00,57.49,57.6,57.46,57.5,37800.0,57.49,57.6,57.46,57.5,37800.0
2015-05-01 12:20:00,57.5,57.5,57.07,57.1,120600.0,57.5,57.5,57.07,57.1,120600.0
2015-05-01 12:25:00,57.11,57.22,57.02,57.22,63000.0,57.11,57.22,57.02,57.22,63000.0
2015-05-01 12:30:00,57.22,57.35,57.07,57.1,47700.0,57.22,57.35,57.07,57.1,47700.0
2015-05-01 12:35:00,57.07,57.18,57.02,57.08,56500.0,57.07,57.18,57.02,57.08,56500.0
2015-05-01 12:40:00,57.08,57.16,57.0,57.05,110600.0,57.08,57.16,57.0,57.05,110600.0
2015-05-01 12:45:00,57.05,57.15,56.8,56.83,80100.0,57.05,57.15,56.8,56.83,80100.0
2015-05-01 12:50:00,56.83,56.99,56.72,56.84,64400.0,56.83,56.99,56.72,56.84,64400.0
2015-05-01 12:55:00,56.84,56.91,56.8,56.9,35200.0,56.84,56.91,56.8,56.9,35200.0
2015-05-01 13:00:00,56.9,56.9,56.78,56.88,80000.0,56.9,56.9,56.78,56.88,80000.0
2015-05-01 13:05:00,56.86,56.97,56.85,56.86,41000.0,56.86,56.97,56.85,56.86,41000.0
2015-05-01 13:10:00,56.85,56.87,56.63,56.66,37900.0,56.85,56.87,56.63,56.66,37900.0
2015-05-01 13:15:00,56.67,56.76,56.6,56.75,43300.0,56.67,56.76,56.6,56.75,43300.0
2015-05-01 13:20:00,56.73,56.76,56.65,56.75,33900.0,56.73,56.76,56.65,56.75,33900.0
2015-05-01 13:25:00,56.74,57.01,56.74,56.99,52900.0,56.74,57.01,56.74,56.99,52900.0
2015-05-01 13:30:00,57.0,57.39,57.0,57.26,83800.0,57.0,57.39,57.0,57.26,83800.0
2015-05-01 13:35:00,57.28,57.37,57.14,57.2,89500.0,57.28,57.37,57.14,57.2,89500.0
2015-05-01 13:40:00,57.22,57.3,57.1,57.29,33400.0,57.22,57.3,57.1,57.29,33400.0
2015-05-01 13:45:00,57.3,57.6,57.28,57.6,63200.0,57.3,57.6,57.28,57.6,63200.0
2015-05-01 13:50:00,57.61,57.64,57.46,57.46,36100.0,57.61,57.64,57.46,57.46,36100.0
2015-05-01 13:55:00,57.45,57.45,57.29,57.45,33500.0,57.45,57.45,57.29,57.45,33500.0
2015-05-01 14:00:00,57.45,57.72,57.44,57.54,53500.0,57.45,57.72,57.44,57.54,53500.0
2015-05-01 14:05:00,57.53,57.53,57.22,57.25,53700.0,57.53,57.53,57.22,57.25,53700.0
2015-05-01 14:10:00,57.25,57.32,57.2,57.29,41700.0,57.25,57.32,57.2,57.29,41700.0
2015-05-01 14:15:00,57.31,57.52,57.15,57.52,59200.0,57.31,57.52,57.15,57.52,59200.0
2015-05-01 14:20:00,57.52,57.52,57.4,57.4,17400.0,57.52,57.52,57.4,57.4,17400.0
2015-05-01 14:25:00,57.43,57.43,57.34,57.43,33500.0,57.43,57.43,57.34,57.43,33500.0
2015-05-01 14:30:00,57.45,57.59,57.43,57.5,40800.0,57.45,57.59,57.43,57.5,40800.0
2015-05-01 14:35:00,57.49,57.55,57.42,57.55,23700.0,57.49,57.55,57.42,57.55,23700.0
2015-05-01 14:40:00,57.56,57.64,57.28,57.28,43400.0,57.56,57.64,57.28,57.28,43400.0
2015-05-01 14:45:00,57.28,57.3,57.1,57.24,46600.0,57.28,57.3,57.1,57.24,46600.0
2015-05-01 14:50:00,57.27,57.27,56.92,56.96,56500.0,57.27,57.27,56.92,56.96,56500.0
2015-05-01 14:55:00,56.96,57.0,56.82,57.0,50100.0,56.96,57.0,56.82,57.0,50100.0
2015-05-01 15:00:00,56.98,57.16,56.98,57.13,43900.0,56.98,57.16,56.98,57.13,43900.0
2015-05-01 15:05:00,57.11,57.26,57.1,57.17,42200.0,57.11,57.26,57.1,57.17,42200.0
2015-05-01 15:10:00,57.17,57.19,57.04,57.17,43300.0,57.17,57.19,57.04,57.17,43300.0
2015-05-01 15:15:00,57.18,57.23,57.06,57.06,41000.0,57.18,57.23,57.06,57.06,41000.0
2015-05-01 15:20:00,57.07,57.15,57.01,57.07,46100.0,57.07,57.15,57.01,57.07,46100.0
2015-05-01 15:25:00,57.07,57.07,56.8,56.83,60400.0,57.07,57.07,56.8,56.83,60400.0
2015-05-01 15:30:00,56.82,56.92,56.76,56.92,84600.0,56.82,56.92,56.76,56.92,84600.0
2015-05-01 15:35:00,56.93,57.09,56.92,57.09,85800.0,56.93,57.09,56.92,57.09,85800.0
2015-05-01 15:40:00,57.09,57.25,57.08,57.19,95900.0,57.09,57.25,57.08,57.19,95900.0
2015-05-01 15:45:00,57.2,57.35,57.2,57.35,95600.0,57.2,57.35,57.2,57.35,95600.0
2015-05-01 15:50:00,57.35,57.38,57.29,57.36,144000.0,57.35,57.38,57.29,57.36,144000.0
2015-05-01 15:55:00,57.36,57.41,57.29,57.34,180800.0,57.36,57.41,57.29,57.34,180800.0
2015-05-04 09:30:00,57.13,57.41,57.02,57.3,105900.0,57.13,57.41,57.02,57.3,105900.0
2015-05-04 09:35:00,57.31,57.4,57.16,57.28,65800.0,57.31,57.4,57.16,57.28,65800.0
2015-05-04 09:40:00,57.28,57.79,57.15,57.74,76100.0,57.28,57.79,57.15,57.74,76100.0
2015-05-04 09:45:00,57.78,57.82,57.34,57.66,50300.0,57.78,57.82,57.34,57.66,50300.0
2015-05-04 09:50:00,57.69,57.72,57.52,57.54,37000.0,57.69,57.72,57.52,57.54,37000.0
2015-05-04 09:55:00,57.59,57.63,57.39,57.5,31200.0,57.59,57.63,57.39,57.5,31200.0
2015-05-04 10:00:00,57.53,57.59,57.46,57.59,30400.0,57.53,57.59,57.46,57.59,30400.0
2015-05-04 10:05:00,57.61,57.61,57.26,57.28,25700.0,57.61,57.61,57.26,57.28,25700.0
2015-05-04 10:10:00,57.29,57.41,57.15,57.4,55000.0,57.29,57.41,57.15,57.4,55000.0
2015-05-04 10:15:00,57.38,57.38,57.23,57.26,20500.0,57.38,57.38,57.23,57.26,20500.0
2015-05-04 10:20:00,57.25,57.39,57.25,57.33,20400.0,57.25,57.39,57.25,57.33,20400.0
2015-05-04 10:25:00,57.31,57.33,57.11,57.16,34400.0,57.31,57.33,57.11,57.16,34400.0
2015-05-04 10:30:00,57.18,57.27,57.12,57.2,49000.0,57.18,57.27,57.12,57.2,49000.0
2015-05-04 10:35:00,57.22,57.22,56.92,56.93,34900.0,57.22,57.22,56.92,56.93,34900.0
2015-05-04 10:40:00,56.91,57.02,56.86,57.0,41000.0,56.91,57.02,56.86,57.0,41000.0
2015-05-04 10:45:00,57.0,57.03,56.93,56.99,26300.0,57.0,57.03,56.93,56.99,26300.0
2015-05-04 10:50:00,56.98,56.98,56.79,56.91,28200.0,56.98,56.98,56.79,56.91,28200.0
2015-05-04 10:55:00,56.91,56.99,56.87,56.99,23000.0,56.91,56.99,56.87,56.99,23000.0
2015-05-04 11:00:00,56.98,56.99,56.89,56.9,16000.0,56.98,56.99,56.89,56.9,16000.0
2015-05-04 11:05:00,56.91,57.17,56.9,57.05,38100.0,56.91,57.17,56.9,57.05,38100.0
2015-05-04 11:10:00,57.08,57.2,57.06,57.17,16500.0,57.08,57.2,57.06,57.17,16500.0
2015-05-04 11:15:00,57.16,57.18,57.04,57.06,29800.0,57.16,57.18,57.04,57.06,29800.0
2015-05-04 11:20:00,57.06,57.09,56.96,57.01,22400.0,57.06,57.09,56.96,57.01,22400.0
2015-05-04 11:25:00,57.0,57.08,56.9,56.97,22400.0,57.0,57.08,56.9,56.97,22400.0
2015-05-04 11:30:00,56.96,56.96,56.81,56.82,23700.0,56.96,56.96,56.81,56.82,23700.0
2015-05-04 11:35:00,56.81,56.87,56.73,56.86,87800.0,56.81,56.87,56.73,56.86,87800.0
2015-05-04 11:40:00,56.86,56.86,56.68,56.73,44700.0,56.86,56.86,56.68,56.73,44700.0
2015-05-04 11:45:00,56.71,56.81,56.7,56.8,19400.0,56.71,56.81,56.7,56.8,19400.0
2015-05-04 11:50:00,56.81,56.94,56.8,56.86,32900.0,56.81,56.94,56.8,56.86,32900.0
2015-05-04 11:55:00,56.88,56.98,56.88,56.93,18000.0,56.88,56.98,56.88,56.93,18000.0
2015-05-04 12:00:00,56.91,56.92,56.84,56.91,23600.0,56.91,56.92,56.84,56.91,23600.0
2015-05-04 12:05:00,56.9,56.91,56.75,56.78,19400.0,56.9,56.91,56.75,56.78,19400.0
2015-05-04 12:10:00,56.77,56.8,56.65,56.74,36300.0,56.77,56.8,56.65,56.74,36300.0
2015-05-04 12:15:00,56.74,56.84,56.68,56.69,24200.0,56.74,56.84,56.68,56.69,24200.0
2015-05-04 12:20:00,56.69,56.73,56.63,56.7,19300.0,56.69,56.73,56.63,56.7,19300.0
2015-05-04 12:25:00,56.69,56.76,56.63,56.76,22200.0,56.69,56.76,56.63,56.76,22200.0
2015-05-04 12:30:00,56.75,56.9,56.75,56.78,16700.0,56.75,56.9,56.75,56.78,16700.0
2015-05-04 12:35:00,56.78,56.78,56.67,56.69,8000.0,56.78,56.78,56.67,56.69,8000.0
2015-05-04 12:40:00,56.7,56.71,56.65,56.69,19300.0,56.7,56.71,56.65,56.69,19300.0
2015-05-04 12:45:00,56.67,56.7,56.61,56.7,20500.0,56.67,56.7,56.61,56.7,20500.0
2015-05-04 12:50:00,56.67,56.76,56.63,56.76,8300.0,56.67,56.76,56.63,56.76,8300.0
2015-05-04 12:55:00,56.75,56.77,56.66,56.66,8800.0,56.75,56.77,56.66,56.66,8800.0
2015-05-04 13:00:00,56.66,56.67,56.62,56.66,12700.0,56.66,56.67,56.62,56.66,12700.0
2015-05-04 13:05:00,56.63,56.68,56.61,56.66,28900.0,56.63,56.68,56.61,56.66,28900.0
2015-05-04 13:10:00,56.67,56.74,56.67,56.73,13700.0,56.67,56.74,56.67,56.73,13700.0
2015-05-04 13:15:00,56.72,56.72,56.62,56.65,7200.0,56.72,56.72,56.62,56.65,7200.0
2015-05-04 13:20:00,56.64,56.64,56.51,56.51,105800.0,56.64,56.64,56.51,56.51,105800.0
2015-05-04 13:25:00,56.51,56.68,56.51,56.67,11400.0,56.51,56.68,56.51,56.67,11400.0
2015-05-04 13:30:00,56.67,56.71,56.63,56.66,11900.0,56.67,56.71,56.63,56.66,11900.0
2015-05-04 13:35:00,56.66,56.67,56.56,56.6,21900.0,56.66,56.67,56.56,56.6,21900.0
2015-05-04 13:40:00,56.61,56.75,56.59,56.75,18900.0,56.61,56.75,56.59,56.75,18900.0
2015-05-04 13:45:00,56.76,56.78,56.64,56.65,17700.0,56.76,56.78,56.64,56.65,17700.0
2015-05-04 13:50:00,56.64,56.65,56.6,56.6,9600.0,56.64,56.65,56.6,56.6,9600.0
2015-05-04 13:55:00,56.6,56.66,56.56,56.62,24200.0,56.6,56.66,56.56,56.62,24200.0
2015-05-04 14:00:00,56.61,56.65,56.6,56.63,13200.0,56.61,56.65,56.6,56.63,13200.0
2015-05-04 14:05:00,56.62,56.63,56.57,56.58,11400.0,56.62,56.63,56.57,56.58,11400.0
2015-05-04 14:10:00,56.57,56.6,56.53,56.54,14700.0,56.57,56.6,56.53,56.54,14700.0
2015-05-04 14:15:00,56.54,56.55,56.42,56.51,36800.0,56.54,56.55,56.42,56.51,36800.0
2015-05-04 14:20:00,56.55,56.55,56.49,56.52,16400.0,56.55,56.55,56.49,56.52,16400.0
2015-05-04 14:25:00,56.54,56.6,56.52,56.56,28800.0,56.54,56.6,56.52,56.56,28800.0
2015-05-04 14:30:00,56.56,56.62,56.53,56.55,18000.0,56.56,56.62,56.53,56.55,18000.0
2015-05-04 14:35:00,56.55,56.55,56.39,56.39,16900.0,56.55,56.55,56.39,56.39,16900.0
2015-05-04 14:40:00,56.4,56.52,56.39,56.47,17000.0,56.4,56.52,56.39,56.47,17000.0
2015-05-04 14:45:00,56.46,56.48,56.33,56.43,21000.0,56.46,56.48,56.33,56.43,21000.0
2015-05-04 14:50:00,56.41,56.44,56.33,56.34,16700.0,56.41,56.44,56.33,56.34,16700.0
2015-05-04 14:55:00,56.33,56.48,56.32,56.46,18600.0,56.33,56.48,56.32,56.46,18600.0
2015-05-04 15:00:00,56.46,56.55,56.45,56.55,14600.0,56.46,56.55,56.45,56.55,14600.0
2015-05-04 15:05:00,56.55,56.61,56.54,56.6,19000.0,56.55,56.61,56.54,56.6,19000.0
2015-05-04 15:10:00,56.6,56.66,56.58,56.58,25200.0,56.6,56.66,56.58,56.58,25200.0
2015-05-04 15:15:00,56.61,56.68,56.57,56.68,20000.0,56.61,56.68,56.57,56.68,20000.0
2015-05-04 15:20:00,56.66,56.71,56.65,56.67,18800.0,56.66,56.71,56.65,56.67,18800.0
2015-05-04 15:25:00,56.66,56.75,56.61,56.66,44000.0,56.66,56.75,56.61,56.66,44000.0
2015-05-04 15:30:00,56.65,56.69,56.61,56.67,38400.0,56.65,56.69,56.61,56.67,38400.0
2015-05-04 15:35:00,56.68,56.74,56.66,56.7,45300.0,56.68,56.74,56.66,56.7,45300.0
2015-05-04 15:40:00,56.71,56.75,56.66,56.75,35400.0,56.71,56.75,56.66,56.75,35400.0
2015-05-04 15:45:00,56.75,56.82,56.74,56.79,67600.0,56.75,56.82,56.74,56.79,67600.0
2015-05-04 15:50:00,56.8,56.87,56.74,56.85,98600.0,56.8,56.87,56.74,56.85,98600.0
2015-05-04 15:55:00,56.85,56.86,56.74,56.79,125000.0,56.85,56.86,56.74,56.79,125000.0
2015-05-05 09:30:00,56.83,57.13,56.5,57.13,55600.0,56.83,57.13,56.5,57.13,55600.0
2015-05-05 09:35:00,57.06,57.58,57.06,57.41,31900.0,57.06,57.58,57.06,57.41,31900.0
2015-05-05 09:40:00,57.42,57.78,57.39,57.7,118700.0,57.42,57.78,57.39,57.7,118700.0
2015-05-05 09:45:00,57.69,57.69,57.19,57.21,30700.0,57.69,57.69,57.19,57.21,30700.0
2015-05-05 09:50:00,57.23,57.33,57.06,57.26,26500.0,57.23,57.33,57.06,57.26,26500.0
2015-05-05 09:55:00,57.26,57.33,57.15,57.28,29500.0,57.26,57.33,57.15,57.28,29500.0
2015-05-05 10:00:00,57.3,57.3,57.02,57.12,65000.0,57.3,57.3,57.02,57.12,65000.0
2015-05-05 10:05:00,57.11,57.11,56.77,56.89,47900.0,57.11,57.11,56.77,56.89,47900.0
2015-05-05 10:10:00,56.88,57.07,56.81,56.91,29600.0,56.88,57.07,56.81,56.91,29600.0
2015-05-05 10:15:00,56.93,56.94,56.7,56.73,27600.0,56.93,56.94,56.7,56.73,27600.0
2015-05-05 10:20:00,56.73,56.94,56.71,56.84,25000.0,56.73,56.94,56.71,56.84,25000.0
2015-05-05 10:25:00,56.86,57.07,56.82,56.95,15500.0,56.86,57.07,56.82,56.95,15500.0
2015-05-05 10:30:00,56.93,56.99,56.67,56.87,23200.0,56.93,56.99,56.67,56.87,23200.0
2015-05-05 10:35:00,56.85,56.91,56.84,56.84,13500.0,56.85,56.91,56.84,56.84,13500.0
2015-05-05 10:40:00,56.81,56.83,56.61,56.77,25000.0,56.81,56.83,56.61,56.77,25000.0
2015-05-05 10:45:00,56.75,56.88,56.68,56.85,25400.0,56.75,56.88,56.68,56.85,25400.0
2015-05-05 10:50:00,56.86,56.91,56.82,56.86,14600.0,56.86,56.91,56.82,56.86,14600.0
2015-05-05 10:55:00,56.83,56.88,56.79,56.8,15800.0,56.83,56.88,56.79,56.8,15800.0
2015-05-05 11:00:00,56.79,56.84,56.69,56.71,15100.0,56.79,56.84,56.69,56.71,15100.0
2015-05-05 11:05:00,56.72,56.73,56.67,56.73,24000.0,56.72,56.73,56.67,56.73,24000.0
2015-05-05 11:10:00,56.73,56.92,56.73,56.9,21700.0,56.73,56.92,56.73,56.9,21700.0
2015-05-05 11:15:00,56.91,56.93,56.79,56.93,22000.0,56.91,56.93,56.79,56.93,22000.0
2015-05-05 11:20:00,56.93,57.12,56.91,57.09,61100.0,56.93,57.12,56.91,57.09,61100.0
2015-05-05 11:25:00,57.1,57.2,57.07,57.16,20500.0,57.1,57.2,57.07,57.16,20500.0
2015-05-05 11:30:00,57.17,57.36,57.16,57.24,39600.0,57.17,57.36,57.16,57.24,39600.0
2015-05-05 11:35:00,57.23,57.41,57.22,57.38,33100.0,57.23,57.41,57.22,57.38,33100.0
2015-05-05 11:40:00,57.39,57.43,57.29,57.42,25600.0,57.39,57.43,57.29,57.42,25600.0
2015-05-05 11:45:00,57.43,57.45,57.35,57.35,24400.0,57.43,57.45,57.35,57.35,24400.0
2015-05-05 11:50:00,57.35,57.35,57.19,57.23,18500.0,57.35,57.35,57.19,57.23,18500.0
2015-05-05 11:55:00,57.22,57.44,57.22,57.38,23200.0,57.22,57.44,57.22,57.38,23200.0
2015-05-05 12:00:00,57.39,57.44,57.32,57.44,24800.0,57.39,57.44,57.32,57.44,24800.0
2015-05-05 12:05:00,57.44,57.54,57.42,57.51,28600.0,57.44,57.54,57.42,57.51,28600.0
2015-05-05 12:10:00,57.51,57.71,57.49,57.62,29100.0,57.51,57.71,57.49,57.62,29100.0
2015-05-05 12:15:00,57.61,57.69,57.52,57.66,23500.0,57.61,57.69,57.52,57.66,23500.0
2015-05-05 12:20:00,57.65,57.72,57.59,57.66,27300.0,57.65,57.72,57.59,57.66,27300.0
2015-05-05 12:25:00,57.65,57.68,57.56,57.61,24700.0,57.65,57.68,57.56,57.61,24700.0
2015-05-05 12:30:00,57.61,57.75,57.56,57.68,27500.0,57.61,57.75,57.56,57.68,27500.0
2015-05-05 12:35:00,57.69,57.73,57.61,57.61,16600.0,57.69,57.73,57.61,57.61,16600.0
2015-05-05 12:40:00,57.58,57.61,57.53,57.57,11100.0,57.58,57.61,57.53,57.57,11100.0
2015-05-05 12:45:00,57.57,57.59,57.47,57.49,15000.0,57.57,57.59,57.47,57.49,15000.0
2015-05-05 12:50:00,57.49,57.52,57.4,57.43,16400.0,57.49,57.52,57.4,57.43,16400.0
2015-05-05 12:55:00,57.44,57.45,57.33,57.36,28500.0,57.44,57.45,57.33,57.36,28500.0
2015-05-05 13:00:00,57.34,57.37,57.25,57.26,15200.0,57.34,57.37,57.25,57.26,15200.0
2015-05-05 13:05:00,57.26,57.29,57.23,57.23,25700.0,57.26,57.29,57.23,57.23,25700.0
2015-05-05 13:10:00,57.23,57.39,57.21,57.27,39700.0,57.23,57.39,57.21,57.27,39700.0
2015-05-05 13:15:00,57.26,57.29,57.17,57.2,17200.0,57.26,57.29,57.17,57.2,17200.0
2015-05-05 13:20:00,57.2,57.2,57.06,57.06,12000.0,57.2,57.2,57.06,57.06,12000.0
2015-05-05 13:25:00,57.05,57.1,57.01,57.05,18800.0,57.05,57.1,57.01,57.05,18800.0
2015-05-05 13:30:00,57.06,57.08,57.0,57.0,18200.0,57.06,57.08,57.0,57.0,18200.0
2015-05-05 13:35:00,57.0,57.07,56.94,57.03,17600.0,57.0,57.07,56.94,57.03,17600.0
2015-05-05 13:40:00,57.04,57.06,56.96,56.99,11300.0,57.04,57.06,56.96,56.99,11300.0
2015-05-05 13:45:00,57.0,57.0,56.85,56.92,15700.0,57.0,57.0,56.85,56.92,15700.0
2015-05-05 13:50:00,56.9,56.99,56.83,56.91,14100.0,56.9,56.99,56.83,56.91,14100.0
2015-05-05 13:55:00,56.88,56.92,56.81,56.89,22700.0,56.88,56.92,56.81,56.89,22700.0
2015-05-05 14:00:00,56.88,56.88,56.76,56.8,15500.0,56.88,56.88,56.76,56.8,15500.0
2015-05-05 14:05:00,56.77,56.82,56.72,56.76,26900.0,56.77,56.82,56.72,56.76,26900.0
2015-05-05 14:10:00,56.76,56.81,56.69,56.69,14000.0,56.76,56.81,56.69,56.69,14000.0
2015-05-05 14:15:00,56.69,56.92,56.68,56.92,27200.0,56.69,56.92,56.68,56.92,27200.0
2015-05-05 14:20:00,56.92,57.01,56.89,56.92,24800.0,56.92,57.01,56.89,56.92,24800.0
2015-05-05 14:25:00,56.91,56.92,56.8,56.85,11700.0,56.91,56.92,56.8,56.85,11700.0
2015-05-05 14:30:00,56.83,56.83,56.76,56.81,23100.0,56.83,56.83,56.76,56.81,23100.0
2015-05-05 14:35:00,56.8,56.82,56.72,56.75,21400.0,56.8,56.82,56.72,56.75,21400.0
2015-05-05 14:40:00,56.75,56.77,56.67,56.74,23200.0,56.75,56.77,56.67,56.74,23200.0
2015-05-05 14:45:00,56.74,56.75,56.66,56.67,17400.0,56.74,56.75,56.66,56.67,17400.0
2015-05-05 14:50:00,56.66,56.66,56.52,56.53,24800.0,56.66,56.66,56.52,56.53,24800.0
2015-05-05 14:55:00,56.52,56.66,56.51,56.64,28100.0,56.52,56.66,56.51,56.64,28100.0
2015-05-05 15:00:00,56.62,56.68,56.6,56.62,16300.0,56.62,56.68,56.6,56.62,16300.0
2015-05-05 15:05:00,56.63,56.73,56.59,56.59,31100.0,56.63,56.73,56.59,56.59,31100.0
2015-05-05 15:10:00,56.58,56.7,56.57,56.69,22200.0,56.58,56.7,56.57,56.69,22200.0
2015-05-05 15:15:00,56.7,56.7,56.65,56.68,18000.0,56.7,56.7,56.65,56.68,18000.0
2015-05-05 15:20:00,56.69,56.71,56.61,56.69,20800.0,56.69,56.71,56.61,56.69,20800.0
2015-05-05 15:25:00,56.68,56.82,56.68,56.81,21100.0,56.68,56.82,56.68,56.81,21100.0
2015-05-05 15:30:00,56.8,56.86,56.74,56.86,25600.0,56.8,56.86,56.74,56.86,25600.0
2015-05-05 15:35:00,56.86,56.89,56.83,56.85,20700.0,56.86,56.89,56.83,56.85,20700.0
2015-05-05 15:40:00,56.84,56.95,56.83,56.93,26700.0,56.84,56.95,56.83,56.93,26700.0
2015-05-05 15:45:00,56.91,56.92,56.8,56.83,30100.0,56.91,56.92,56.8,56.83,30100.0
2015-05-05 15:50:00,56.82,56.87,56.77,56.85,35000.0,56.82,56.87,56.77,56.85,35000.0
2015-05-05 15:55:00,56.85,56.88,56.8,56.82,110600.0,56.85,56.88,56.8,56.82,110600.0
2015-05-06 09:30:00,57.03,57.22,57.0,57.12,34900.0,57.03,57.22,57.0,57.12,34900.0
2015-05-06 09:35:00,57.05,57.1,56.64,56.65,15900.0,57.05,57.1,56.64,56.65,15900.0
2015-05-06 09:40:00,56.66,56.74,56.27,56.42,44700.0,56.66,56.74,56.27,56.42,44700.0
2015-05-06 09:45:00,56.4,56.54,56.34,56.54,30000.0,56.4,56.54,56.34,56.54,30000.0
2015-05-06 09:50:00,56.53,56.57,56.28,56.3,24400.0,56.53,56.57,56.28,56.3,24400.0
2015-05-06 09:55:00,56.33,56.41,56.29,56.3,28600.0,56.33,56.41,56.29,56.3,28600.0
2015-05-06 10:00:00,56.29,56.31,56.04,56.14,38200.0,56.29,56.31,56.04,56.14,38200.0
2015-05-06 10:05:00,56.17,56.3,56.04,56.08,21200.0,56.17,56.3,56.04,56.08,21200.0
2015-05-06 10:10:00,56.03,56.11,56.01,56.05,29100.0,56.03,56.11,56.01,56.05,29100.0
2015-05-06 10:15:00,56.05,56.17,56.01,56.13,26800.0,56.05,56.17,56.01,56.13,26800.0
2015-05-06 10:20:00,56.09,56.15,56.03,56.03,21500.0,56.09,56.15,56.03,56.03,21500.0
2015-05-06 10:25:00,56.04,56.25,56.02,56.25,70900.0,56.04,56.25,56.02,56.25,70900.0
2015-05-06 10:30:00,56.25,56.37,56.21,56.25,20300.0,56.25,56.37,56.21,56.25,20300.0
2015-05-06 10:35:00,56.21,56.42,56.17,56.35,32500.0,56.21,56.42,56.17,56.35,32500.0
2015-05-06 10:40:00,56.41,56.43,56.32,56.36,13400.0,56.41,56.43,56.32,56.36,13400.0
2015-05-06 10:45:00,56.38,56.69,56.36,56.69,18200.0,56.38,56.69,56.36,56.69,18200.0
2015-05-06 10:50:00,56.7,56.7,56.58,56.68,15300.0,56.7,56.7,56.58,56.68,15300.0
2015-05-06 10:55:00,56.65,56.67,56.41,56.44,15700.0,56.65,56.67,56.41,56.44,15700.0
2015-05-06 11:00:00,56.46,56.49,56.33,56.35,14400.0,56.46,56.49,56.33,56.35,14400.0
2015-05-06 11:05:00,56.35,56.36,56.17,56.17,11600.0,56.35,56.36,56.17,56.17,11600.0
2015-05-06 11:10:00,56.18,56.22,56.06,56.08,12600.0,56.18,56.22,56.06,56.08,12600.0
2015-05-06 11:15:00,56.08,56.1,56.02,56.07,17900.0,56.08,56.1,56.02,56.07,17900.0
2015-05-06 11:20:00,56.08,56.15,56.02,56.08,15700.0,56.08,56.15,56.02,56.08,15700.0
2015-05-06 11:25:00,56.09,56.13,56.04,56.05,17500.0,56.09,56.13,56.04,56.05,17500.0
2015-05-06 11:30:00,56.07,56.1,56.01,56.04,28200.0,56.07,56.1,56.01,56.04,28200.0
2015-05-06 11:35:00,56.02,56.06,56.01,56.03,40800.0,56.02,56.06,56.01,56.03,40800.0
2015-05-06 11:40:00,56.05,56.06,55.66,55.86,83400.0,56.05,56.06,55.66,55.86,83400.0
2015-05-06 11:45:00,55.88,55.88,55.8,55.81,29200.0,55.88,55.88,55.8,55.81,29200.0
2015-05-06 11:50:00,55.78,55.83,55.69,55.72,16600.0,55.78,55.83,55.69,55.72,16600.0
2015-05-06 11:55:00,55.74,55.82,55.71,55.74,13300.0,55.74,55.82,55.71,55.74,13300.0
2015-05-06 12:00:00,55.74,55.76,55.6,55.65,21200.0,55.74,55.76,55.6,55.65,21200.0
2015-05-06 12:05:00,55.64,55.8,55.63,55.67,11600.0,55.64,55.8,55.63,55.67,11600.0
2015-05-06 12:10:00,55.7,55.8,55.67,55.75,16600.0,55.7,55.8,55.67,55.75,16600.0
2015-05-06 12:15:00,55.75,55.77,55.71,55.74,18400.0,55.75,55.77,55.71,55.74,18400.0
2015-05-06 12:20:00,55.73,55.77,55.63,55.76,20300.0,55.73,55.77,55.63,55.76,20300.0
2015-05-06 12:25:00,55.78,55.84,55.73,55.77,9200.0,55.78,55.84,55.73,55.77,9200.0
2015-05-06 12:30:00,55.76,55.78,55.7,55.73,8400.0,55.76,55.78,55.7,55.73,8400.0
2015-05-06 12:35:00,55.74,55.79,55.68,55.77,7700.0,55.74,55.79,55.68,55.77,7700.0
2015-05-06 12:40:00,55.76,55.88,55.76,55.79,12100.0,55.76,55.88,55.76,55.79,12100.0
2015-05-06 12:45:00,55.81,55.87,55.81,55.85,4900.0,55.81,55.87,55.81,55.85,4900.0
2015-05-06 12:50:00,55.83,55.84,55.71,55.71,9400.0,55.83,55.84,55.71,55.71,9400.0
2015-05-06 12:55:00,55.73,55.77,55.69,55.76,11400.0,55.73,55.77,55.69,55.76,11400.0
2015-05-06 13:00:00,55.78,55.8,55.66,55.7,14600.0,55.78,55.8,55.66,55.7,14600.0
2015-05-06 13:05:00,55.68,55.78,55.6,55.74,17400.0,55.68,55.78,55.6,55.74,17400.0
2015-05-06 13:10:00,55.74,55.8,55.71,55.77,9800.0,55.74,55.8,55.71,55.77,9800.0
2015-05-06 13:15:00,55.79,55.8,55.74,55.76,6700.0,55.79,55.8,55.74,55.76,6700.0
2015-05-06 13:20:00,55.74,55.74,55.65,55.7,10000.0,55.74,55.74,55.65,55.7,10000.0
2015-05-06 13:25:00,55.68,55.69,55.55,55.55,14900.0,55.68,55.69,55.55,55.55,14900.0
2015-05-06 13:30:00,55.55,55.6,55.52,55.56,21300.0,55.55,55.6,55.52,55.56,21300.0
2015-05-06 13:35:00,55.57,55.64,55.52,55.64,12000.0,55.57,55.64,55.52,55.64,12000.0
2015-05-06 13:40:00,55.64,55.7,55.6,55.68,12400.0,55.64,55.7,55.6,55.68,12400.0
2015-05-06 13:45:00,55.65,55.7,55.61,55.66,19400.0,55.65,55.7,55.61,55.66,19400.0
2015-05-06 13:50:00,55.65,55.67,55.61,55.62,17900.0,55.65,55.67,55.61,55.62,17900.0
2015-05-06 13:55:00,55.66,55.69,55.61,55.68,8100.0,55.66,55.69,55.61,55.68,8100.0
2015-05-06 14:00:00,55.65,55.77,55.65,55.77,19400.0,55.65,55.77,55.65,55.77,19400.0
2015-05-06 14:05:00,55.76,55.78,55.67,55.68,11200.0,55.76,55.78,55.67,55.68,11200.0
2015-05-06 14:10:00,55.71,55.71,55.6,55.63,9600.0,55.71,55.71,55.6,55.63,9600.0
2015-05-06 14:15:00,55.62,55.69,55.56,55.65,14700.0,55.62,55.69,55.56,55.65,14700.0
2015-05-06 14:20:00,55.63,55.69,55.63,55.64,17000.0,55.63,55.69,55.63,55.64,17000.0
2015-05-06 14:25:00,55.63,55.64,55.55,55.6,15600.0,55.63,55.64,55.55,55.6,15600.0
2015-05-06 14:30:00,55.59,55.6,55.37,55.41,36500.0,55.59,55.6,55.37,55.41,36500.0
2015-05-06 14:35:00,55.41,55.41,55.32,55.37,26800.0,55.41,55.41,55.32,55.37,26800.0
2015-05-06 14:40:00,55.34,55.39,55.27,55.36,20000.0,55.34,55.39,55.27,55.36,20000.0
2015-05-06 14:45:00,55.34,55.4,55.33,55.39,16900.0,55.34,55.4,55.33,55.39,16900.0
2015-05-06 14:50:00,55.4,55.44,55.33,55.36,13500.0,55.4,55.44,55.33,55.36,13500.0
2015-05-06 14:55:00,55.35,55.4,55.27,55.36,14200.0,55.35,55.4,55.27,55.36,14200.0
2015-05-06 15:00:00,55.36,55.42,55.35,55.39,13800.0,55.36,55.42,55.35,55.39,13800.0
2015-05-06 15:05:00,55.38,55.46,55.36,55.42,17600.0,55.38,55.46,55.36,55.42,17600.0
2015-05-06 15:10:00,55.42,55.42,55.3,55.32,17000.0,55.42,55.42,55.3,55.32,17000.0
2015-05-06 15:15:00,55.33,55.35,55.17,55.2,38400.0,55.33,55.35,55.17,55.2,38400.0
2015-05-06 15:20:00,55.19,55.27,55.15,55.26,20000.0,55.19,55.27,55.15,55.26,20000.0
2015-05-06 15:25:00,55.26,55.27,55.19,55.27,14700.0,55.26,55.27,55.19,55.27,14700.0
2015-05-06 15:30:00,55.26,55.31,55.22,55.25,21200.0,55.26,55.31,55.22,55.25,21200.0
2015-05-06 15:35:00,55.25,55.34,55.21,55.33,46300.0,55.25,55.34,55.21,55.33,46300.0
2015-05-06 15:40:00,55.31,55.43,55.31,55.4,29500.0,55.31,55.43,55.31,55.4,29500.0
2015-05-06 15:45:00,55.4,55.7,55.37,55.65,64500.0,55.4,55.7,55.37,55.65,64500.0
2015-05-06 15:50:00,55.63,55.64,55.54,55.59,76500.0,55.63,55.64,55.54,55.59,76500.0
2015-05-06 15:55:00,55.59,55.71,55.58,55.65,111700.0,55.59,55.71,55.58,55.65,111700.0
2015-05-07 09:30:00,55.29,55.48,55.14,55.21,90400.0,55.29,55.48,55.14,55.21,90400.0
2015-05-07 09:35:00,55.13,55.3,54.57,55.3,57100.0,55.13,55.3,54.57,55.3,57100.0
2015-05-07 09:40:00,55.2,55.39,54.98,55.13,49700.0,55.2,55.39,54.98,55.13,49700.0
2015-05-07 09:45:00,55.12,55.26,54.9,54.95,43000.0,55.12,55.26,54.9,54.95,43000.0
2015-05-07 09:50:00,54.92,55.16,54.84,54.87,18000.0,54.92,55.16,54.84,54.87,18000.0
2015-05-07 09:55:00,54.87,54.89,54.67,54.81,30500.0,54.87,54.89,54.67,54.81,30500.0
2015-05-07 10:00:00,54.81,54.98,54.71,54.9,35800.0,54.81,54.98,54.71,54.9,35800.0
2015-05-07 10:05:00,54.92,55.03,54.81,54.89,23900.0,54.92,55.03,54.81,54.89,23900.0
2015-05-07 10:10:00,54.92,55.04,54.89,54.96,13800.0,54.92,55.04,54.89,54.96,13800.0
2015-05-07 10:15:00,54.96,55.06,54.86,55.06,20400.0,54.96,55.06,54.86,55.06,20400.0
2015-05-07 10:20:00,55.05,55.08,54.9,54.91,29000.0,55.05,55.08,54.9,54.91,29000.0
2015-05-07 10:25:00,54.91,56.04,54.88,55.3,385900.0,54.91,56.04,54.88,55.3,385900.0
2015-05-07 10:30:00,55.28,55.9,55.28,55.84,138700.0,55.28,55.9,55.28,55.84,138700.0
2015-05-07 10:35:00,55.83,56.3,55.8,56.3,164200.0,55.83,56.3,55.8,56.3,164200.0
2015-05-07 10:40:00,56.26,56.57,56.0,56.21,139600.0,56.26,56.57,56.0,56.21,139600.0
2015-05-07 10:45:00,56.23,56.24,55.93,55.93,33500.0,56.23,56.24,55.93,55.93,33500.0
2015-05-07 10:50:00,55.93,56.13,55.91,56.07,30300.0,55.93,56.13,55.91,56.07,30300.0
2015-05-07 10:55:00,56.11,56.15,55.97,56.09,25200.0,56.11,56.15,55.97,56.09,25200.0
2015-05-07 11:00:00,56.09,56.12,55.94,56.0,39900.0,56.09,56.12,55.94,56.0,39900.0
2015-05-07 11:05:00,56.04,56.04,55.87,55.95,33500.0,56.04,56.04,55.87,55.95,33500.0
2015-05-07 11:10:00,55.96,56.07,55.95,56.04,21700.0,55.96,56.07,55.95,56.04,21700.0
2015-05-07 11:15:00,56.08,56.28,56.04,56.25,19900.0,56.08,56.28,56.04,56.25,19900.0
2015-05-07 11:20:00,56.26,56.33,56.19,56.24,21400.0,56.26,56.33,56.19,56.24,21400.0
2015-05-07 11:25:00,56.23,56.32,56.2,56.25,25300.0,56.23,56.32,56.2,56.25,25300.0
2015-05-07 11:30:00,56.24,56.32,56.13,56.13,29200.0,56.24,56.32,56.13,56.13,29200.0
2015-05-07 11:35:00,56.15,56.18,56.12,56.16,14500.0,56.15,56.18,56.12,56.16,14500.0
2015-05-07 11:40:00,56.15,56.3,56.15,56.2,18900.0,56.15,56.3,56.15,56.2,18900.0
2015-05-07 11:45:00,56.16,56.3,56.16,56.23,26600.0,56.16,56.3,56.16,56.23,26600.0
2015-05-07 11:50:00,56.25,56.29,56.22,56.22,29400.0,56.25,56.29,56.22,56.22,29400.0
2015-05-07 11:55:00,56.2,56.2,55.91,55.97,35000.0,56.2,56.2,55.91,55.97,35000.0
2015-05-07 12:00:00,55.98,56.0,55.82,55.98,36400.0,55.98,56.0,55.82,55.98,36400.0
2015-05-07 12:05:00,56.0,56.0,55.9,55.93,12100.0,56.0,56.0,55.9,55.93,12100.0
2015-05-07 12:10:00,55.89,55.92,55.83,55.92,7800.0,55.89,55.92,55.83,55.92,7800.0
2015-05-07 12:15:00,55.94,56.06,55.91,56.06,14200.0,55.94,56.06,55.91,56.06,14200.0
2015-05-07 12:20:00,56.06,56.06,55.96,55.98,15900.0,56.06,56.06,55.96,55.98,15900.0
2015-05-07 12:25:00,55.96,55.96,55.87,55.94,7100.0,55.96,55.96,55.87,55.94,7100.0
2015-05-07 12:30:00,55.95,55.96,55.77,55.84,14900.0,55.95,55.96,55.77,55.84,14900.0
2015-05-07 12:35:00,55.85,56.02,55.85,55.98,14500.0,55.85,56.02,55.85,55.98,14500.0
2015-05-07 12:40:00,56.02,56.19,56.0,56.07,11300.0,56.02,56.19,56.0,56.07,11300.0
2015-05-07 12:45:00,56.07,56.19,56.0,56.16,9100.0,56.07,56.19,56.0,56.16,9100.0
2015-05-07 12:50:00,56.17,56.2,56.06,56.08,11000.0,56.17,56.2,56.06,56.08,11000.0
2015-05-07 12:55:00,56.04,56.09,56.0,56.09,9700.0,56.04,56.09,56.0,56.09,9700.0
2015-05-07 13:00:00,56.13,56.2,56.1,56.1,28500.0,56.13,56.2,56.1,56.1,28500.0
2015-05-07 13:05:00,56.13,56.16,56.07,56.13,10400.0,56.13,56.16,56.07,56.13,10400.0
2015-05-07 13:10:00,56.14,56.16,55.97,55.98,8400.0,56.14,56.16,55.97,55.98,8400.0
2015-05-07 13:15:00,55.97,55.98,55.91,55.95,12100.0,55.97,55.98,55.91,55.95,12100.0
2015-05-07 13:20:00,55.91,55.96,55.87,55.9,5800.0,55.91,55.96,55.87,55.9,5800.0
2015-05-07 13:25:00,55.93,56.08,55.93,56.04,12600.0,55.93,56.08,55.93,56.04,12600.0
2015-05-07 13:30:00,56.08,56.13,56.01,56.01,51200.0,56.08,56.13,56.01,56.01,51200.0
2015-05-07 13:35:00,56.03,56.03,55.96,55.96,5200.0,56.03,56.03,55.96,55.96,5200.0
2015-05-07 13:40:00,55.98,56.03,55.96,56.02,9600.0,55.98,56.03,55.96,56.02,9600.0
2015-05-07 13:45:00,56.02,56.09,55.98,56.07,6800.0,56.02,56.09,55.98,56.07,6800.0
2015-05-07 13:50:00,56.09,56.11,56.02,56.02,5400.0,56.09,56.11,56.02,56.02,5400.0
2015-05-07 13:55:00,56.01,56.06,56.0,56.02,6900.0,56.01,56.06,56.0,56.02,6900.0
2015-05-07 14:00:00,56.03,56.13,56.03,56.1,7400.0,56.03,56.13,56.03,56.1,7400.0
2015-05-07 14:05:00,56.1,56.13,56.08,56.11,6800.0,56.1,56.13,56.08,56.11,6800.0
2015-05-07 14:10:00,56.1,56.16,56.07,56.15,7000.0,56.1,56.16,56.07,56.15,7000.0
2015-05-07 14:15:00,56.15,56.19,56.12,56.17,8800.0,56.15,56.19,56.12,56.17,8800.0
2015-05-07 14:20:00,56.18,56.22,56.1,56.1,8000.0,56.18,56.22,56.1,56.1,8000.0
2015-05-07 14:25:00,56.11,56.2,56.08,56.2,4400.0,56.11,56.2,56.08,56.2,4400.0
2015-05-07 14:30:00,56.21,56.33,56.21,56.29,18700.0,56.21,56.33,56.21,56.29,18700.0
2015-05-07 14:35:00,56.3,56.37,56.28,56.3,9300.0,56.3,56.37,56.28,56.3,9300.0
2015-05-07 14:40:00,56.29,56.32,56.23,56.23,14000.0,56.29,56.32,56.23,56.23,14000.0
2015-05-07 14:45:00,56.23,56.3,56.2,56.2,8100.0,56.23,56.3,56.2,56.2,8100.0
2015-05-07 14:50:00,56.19,56.3,56.19,56.3,9300.0,56.19,56.3,56.19,56.3,9300.0
2015-05-07 14:55:00,56.31,56.34,56.23,56.33,7800.0,56.31,56.34,56.23,56.33,7800.0
2015-05-07 15:00:00,56.32,56.41,56.32,56.37,12400.0,56.32,56.41,56.32,56.37,12400.0
2015-05-07 15:05:00,56.36,56.38,56.3,56.35,11300.0,56.36,56.38,56.3,56.35,11300.0
2015-05-07 15:10:00,56.36,56.37,56.21,56.23,26500.0,56.36,56.37,56.21,56.23,26500.0
2015-05-07 15:15:00,56.22,56.26,56.17,56.17,17200.0,56.22,56.26,56.17,56.17,17200.0
2015-05-07 15:20:00,56.16,56.31,56.15,56.31,28400.0,56.16,56.31,56.15,56.31,28400.0
2015-05-07 15:25:00,56.32,56.32,56.25,56.28,21700.0,56.32,56.32,56.25,56.28,21700.0
2015-05-07 15:30:00,56.28,56.33,56.28,56.33,22400.0,56.28,56.33,56.28,56.33,22400.0
2015-05-07 15:35:00,56.33,56.44,56.32,56.42,34800.0,56.33,56.44,56.32,56.42,34800.0
2015-05-07 15:40:00,56.42,56.47,56.22,56.22,52800.0,56.42,56.47,56.22,56.22,52800.0
2015-05-07 15:45:00,56.21,56.29,56.21,56.28,28000.0,56.21,56.29,56.21,56.28,28000.0
2015-05-07 15:50:00,56.29,56.33,56.23,56.3,40500.0,56.29,56.33,56.23,56.3,40500.0
2015-05-07 15:55:00,56.3,56.37,56.28,56.32,52900.0,56.3,56.37,56.28,56.32,52900.0
2015-05-08 09:30:00,56.91,56.96,56.67,56.92,58100.0,56.91,56.96,56.67,56.92,58100.0
2015-05-08 09:35:00,56.92,56.92,56.23,56.41,28200.0,56.92,56.92,56.23,56.41,28200.0
2015-05-08 09:40:00,56.37,56.58,56.3,56.45,27400.0,56.37,56.58,56.3,56.45,27400.0
2015-05-08 09:45:00,56.46,56.68,56.35,56.52,34700.0,56.46,56.68,56.35,56.52,34700.0
2015-05-08 09:50:00,56.52,56.82,56.51,56.64,25500.0,56.52,56.82,56.51,56.64,25500.0
2015-05-08 09:55:00,56.65,56.96,56.56,56.96,26900.0,56.65,56.96,56.56,56.96,26900.0
2015-05-08 10:00:00,56.89,56.92,56.57,56.67,27800.0,56.89,56.92,56.57,56.67,27800.0
2015-05-08 10:05:00,56.7,56.96,56.68,56.96,31500.0,56.7,56.96,56.68,56.96,31500.0
2015-05-08 10:10:00,56.93,56.97,56.73,56.81,56100.0,56.93,56.97,56.73,56.81,56100.0
2015-05-08 10:15:00,56.81,56.9,56.61,56.62,29900.0,56.81,56.9,56.61,56.62,29900.0
2015-05-08 10:20:00,56.61,56.72,56.61,56.66,30000.0,56.61,56.72,56.61,56.66,30000.0
2015-05-08 10:25:00,56.64,56.64,56.33,56.33,30700.0,56.64,56.64,56.33,56.33,30700.0
2015-05-08 10:30:00,56.34,56.4,56.19,56.19,26800.0,56.34,56.4,56.19,56.19,26800.0
2015-05-08 10:35:00,56.2,56.31,56.1,56.3,25100.0,56.2,56.31,56.1,56.3,25100.0
2015-05-08 10:40:00,56.28,56.28,56.14,56.25,8800.0,56.28,56.28,56.14,56.25,8800.0
2015-05-08 10:45:00,56.28,56.3,56.18,56.24,15300.0,56.28,56.3,56.18,56.24,15300.0
2015-05-08 10:50:00,56.25,56.47,56.25,56.43,18100.0,56.25,56.47,56.25,56.43,18100.0
2015-05-08 10:55:00,56.43,56.52,56.43,56.46,6900.0,56.43,56.52,56.43,56.46,6900.0
2015-05-08 11:00:00,56.5,56.52,56.4,56.5,15700.0,56.5,56.52,56.4,56.5,15700.0
2015-05-08 11:05:00,56.45,56.59,56.41,56.59,18500.0,56.45,56.59,56.41,56.59,18500.0
2015-05-08 11:10:00,56.6,56.65,56.45,56.63,20600.0,56.6,56.65,56.45,56.63,20600.0
2015-05-08 11:15:00,56.64,56.7,56.59,56.6,16000.0,56.64,56.7,56.59,56.6,16000.0
2015-05-08 11:20:00,56.6,56.75,56.57,56.67,26800.0,56.6,56.75,56.57,56.67,26800.0
2015-05-08 11:25:00,56.66,56.74,56.64,56.69,38400.0,56.66,56.74,56.64,56.69,38400.0
2015-05-08 11:30:00,56.71,56.81,56.62,56.76,31200.0,56.71,56.81,56.62,56.76,31200.0
2015-05-08 11:35:00,56.74,56.75,56.49,56.49,19100.0,56.74,56.75,56.49,56.49,19100.0
2015-05-08 11:40:00,56.49,56.62,56.48,56.62,16200.0,56.49,56.62,56.48,56.62,16200.0
2015-05-08 11:45:00,56.6,56.61,56.43,56.54,10400.0,56.6,56.61,56.43,56.54,10400.0
2015-05-08 11:50:00,56.54,56.56,56.44,56.44,13800.0,56.54,56.56,56.44,56.44,13800.0
2015-05-08 11:55:00,56.44,56.51,56.36,56.51,17700.0,56.44,56.51,56.36,56.51,17700.0
2015-05-08 12:00:00,56.52,56.67,56.51,56.67,9500.0,56.52,56.67,56.51,56.67,9500.0
2015-05-08 12:05:00,56.69,56.74,56.67,56.74,14100.0,56.69,56.74,56.67,56.74,14100.0
2015-05-08 12:10:00,56.75,56.75,56.56,56.62,7000.0,56.75,56.75,56.56,56.62,7000.0
2015-05-08 12:15:00,56.61,56.63,56.54,56.62,7300.0,56.61,56.63,56.54,56.62,7300.0
2015-05-08 12:20:00,56.62,56.69,56.54,56.55,6200.0,56.62,56.69,56.54,56.55,6200.0
2015-05-08 12:25:00,56.55,56.65,56.48,56.62,6000.0,56.55,56.65,56.48,56.62,6000.0
2015-05-08 12:30:00,56.59,56.62,56.51,56.55,7600.0,56.59,56.62,56.51,56.55,7600.0
2015-05-08 12:35:00,56.55,56.64,56.53,56.63,6900.0,56.55,56.64,56.53,56.63,6900.0
2015-05-08 12:40:00,56.61,56.63,56.5,56.5,5600.0,56.61,56.63,56.5,56.5,5600.0
2015-05-08 12:45:00,56.49,56.6,56.38,56.38,7600.0,56.49,56.6,56.38,56.38,7600.0
2015-05-08 12:50:00,56.4,56.53,56.39,56.51,10000.0,56.4,56.53,56.39,56.51,10000.0
2015-05-08 12:55:00,56.51,56.6,56.51,56.59,6000.0,56.51,56.6,56.51,56.59,6000.0
2015-05-08 13:00:00,56.6,56.62,56.55,56.58,6600.0,56.6,56.62,56.55,56.58,6600.0
2015-05-08 13:05:00,56.55,56.6,56.5,56.58,14500.0,56.55,56.6,56.5,56.58,14500.0
2015-05-08 13:10:00,56.57,56.63,56.55,56.63,6100.0,56.57,56.63,56.55,56.63,6100.0
2015-05-08 13:15:00,56.62,56.65,56.55,56.65,6800.0,56.62,56.65,56.55,56.65,6800.0
2015-05-08 13:20:00,56.65,56.72,56.58,56.66,12000.0,56.65,56.72,56.58,56.66,12000.0
2015-05-08 13:25:00,56.67,56.7,56.52,56.56,9800.0,56.67,56.7,56.52,56.56,9800.0
2015-05-08 13:30:00,56.55,56.58,56.5,56.57,9400.0,56.55,56.58,56.5,56.57,9400.0
2015-05-08 13:35:00,56.57,56.6,56.5,56.55,14800.0,56.57,56.6,56.5,56.55,14800.0
2015-05-08 13:40:00,56.53,56.58,56.41,56.44,41200.0,56.53,56.58,56.41,56.44,41200.0
2015-05-08 13:45:00,56.45,56.54,56.41,56.53,14900.0,56.45,56.54,56.41,56.53,14900.0
2015-05-08 13:50:00,56.54,56.55,56.37,56.41,9900.0,56.54,56.55,56.37,56.41,9900.0
2015-05-08 13:55:00,56.41,56.48,56.39,56.48,9000.0,56.41,56.48,56.39,56.48,9000.0
2015-05-08 14:00:00,56.47,56.48,56.37,56.45,6200.0,56.47,56.48,56.37,56.45,6200.0
2015-05-08 14:05:00,56.44,56.45,56.38,56.43,12300.0,56.44,56.45,56.38,56.43,12300.0
2015-05-08 14:10:00,56.46,56.47,56.25,56.35,19200.0,56.46,56.47,56.25,56.35,19200.0
2015-05-08 14:15:00,56.36,56.41,56.32,56.4,10000.0,56.36,56.41,56.32,56.4,10000.0
2015-05-08 14:20:00,56.39,56.42,56.3,56.32,14800.0,56.39,56.42,56.3,56.32,14800.0
2015-05-08 14:25:00,56.34,56.43,56.32,56.43,13700.0,56.34,56.43,56.32,56.43,13700.0
2015-05-08 14:30:00,56.4,56.4,56.31,56.34,4600.0,56.4,56.4,56.31,56.34,4600.0
2015-05-08 14:35:00,56.35,56.39,56.32,56.32,16000.0,56.35,56.39,56.32,56.32,16000.0
2015-05-08 14:40:00,56.33,56.34,56.27,56.28,10100.0,56.33,56.34,56.27,56.28,10100.0
2015-05-08 14:45:00,56.29,56.29,56.19,56.22,15500.0,56.29,56.29,56.19,56.22,15500.0
2015-05-08 14:50:00,56.2,56.3,56.19,56.29,18100.0,56.2,56.3,56.19,56.29,18100.0
2015-05-08 14:55:00,56.27,56.29,56.16,56.21,13100.0,56.27,56.29,56.16,56.21,13100.0
2015-05-08 15:00:00,56.22,56.27,56.19,56.22,10100.0,56.22,56.27,56.19,56.22,10100.0
2015-05-08 15:05:00,56.21,56.29,56.21,56.28,7300.0,56.21,56.29,56.21,56.28,7300.0
2015-05-08 15:10:00,56.26,56.33,56.25,56.29,8500.0,56.26,56.33,56.25,56.29,8500.0
2015-05-08 15:15:00,56.3,56.36,56.28,56.36,18200.0,56.3,56.36,56.28,56.36,18200.0
2015-05-08 15:20:00,56.36,56.4,56.35,56.36,10500.0,56.36,56.4,56.35,56.36,10500.0
2015-05-08 15:25:00,56.35,56.4,56.3,56.3,10800.0,56.35,56.4,56.3,56.3,10800.0
2015-05-08 15:30:00,56.3,56.4,56.3,56.38,10500.0,56.3,56.4,56.3,56.38,10500.0
2015-05-08 15:35:00,56.38,56.44,56.37,56.39,16900.0,56.38,56.44,56.37,56.39,16900.0
2015-05-08 15:40:00,56.4,56.43,56.38,56.42,25400.0,56.4,56.43,56.38,56.42,25400.0
2015-05-08 15:45:00,56.42,56.46,56.39,56.41,29900.0,56.42,56.46,56.39,56.41,29900.0
2015-05-08 15:50:00,56.41,56.44,56.39,56.43,40200.0,56.41,56.44,56.39,56.43,40200.0
2015-05-08 15:55:00,56.42,56.44,56.35,56.38,106600.0,56.42,56.44,56.35,56.38,106600.0
2015-05-11 09:30:00,56.41,56.85,56.3,56.72,58400.0,56.41,56.85,56.3,56.72,58400.0
2015-05-11 09:35:00,56.77,56.9,56.56,56.72,40000.0,56.77,56.9,56.56,56.72,40000.0
2015-05-11 09:40:00,56.8,56.88,56.4,56.4,29500.0,56.8,56.88,56.4,56.4,29500.0
2015-05-11 09:45:00,56.33,56.86,56.33,56.77,21600.0,56.33,56.86,56.33,56.77,21600.0
2015-05-11 09:50:00,56.74,56.94,56.7,56.89,16500.0,56.74,56.94,56.7,56.89,16500.0
2015-05-11 09:55:00,56.89,56.89,56.71,56.77,11800.0,56.89,56.89,56.71,56.77,11800.0
2015-05-11 10:00:00,56.79,56.89,56.74,56.75,10100.0,56.79,56.89,56.74,56.75,10100.0
2015-05-11 10:05:00,56.76,56.86,56.75,56.85,14700.0,56.76,56.86,56.75,56.85,14700.0
2015-05-11 10:10:00,56.83,56.92,56.76,56.78,28400.0,56.83,56.92,56.76,56.78,28400.0
2015-05-11 10:15:00,56.76,56.77,56.57,56.7,27400.0,56.76,56.77,56.57,56.7,27400.0
2015-05-11 10:20:00,56.69,56.74,56.55,56.65,9100.0,56.69,56.74,56.55,56.65,9100.0
2015-05-11 10:25:00,56.64,56.67,56.54,56.54,7100.0,56.64,56.67,56.54,56.54,7100.0
2015-05-11 10:30:00,56.51,56.53,56.37,56.51,18500.0,56.51,56.53,56.37,56.51,18500.0
2015-05-11 10:35:00,56.49,56.59,56.43,56.43,14900.0,56.49,56.59,56.43,56.43,14900.0
2015-05-11 10:40:00,56.45,56.52,56.42,56.5,6900.0,56.45,56.52,56.42,56.5,6900.0
2015-05-11 10:45:00,56.5,56.69,56.5,56.58,10200.0,56.5,56.69,56.5,56.58,10200.0
2015-05-11 10:50:00,56.59,56.69,56.51,56.54,14800.0,56.59,56.69,56.51,56.54,14800.0
2015-05-11 10:55:00,56.51,56.59,56.46,56.57,5300.0,56.51,56.59,56.46,56.57,5300.0
2015-05-11 11:00:00,56.58,56.59,56.39,56.42,6600.0,56.58,56.59,56.39,56.42,6600.0
2015-05-11 11:05:00,56.41,56.46,56.4,56.46,8400.0,56.41,56.46,56.4,56.46,8400.0
2015-05-11 11:10:00,56.46,56.57,56.46,56.53,12500.0,56.46,56.57,56.46,56.53,12500.0
2015-05-11 11:15:00,56.52,56.57,56.51,56.53,2800.0,56.52,56.57,56.51,56.53,2800.0
2015-05-11 11:20:00,56.54,56.58,56.48,56.58,6500.0,56.54,56.58,56.48,56.58,6500.0
2015-05-11 11:25:00,56.56,56.67,56.52,56.53,7500.0,56.56,56.67,56.52,56.53,7500.0
2015-05-11 11:30:00,56.55,56.61,56.52,56.54,6600.0,56.55,56.61,56.52,56.54,6600.0
2015-05-11 11:35:00,56.55,56.56,56.44,56.46,6100.0,56.55,56.56,56.44,56.46,6100.0
2015-05-11 11:40:00,56.47,56.66,56.45,56.62,14200.0,56.47,56.66,56.45,56.62,14200.0
2015-05-11 11:45:00,56.63,56.71,56.62,56.7,7700.0,56.63,56.71,56.62,56.7,7700.0
2015-05-11 11:50:00,56.66,56.76,56.64,56.76,9200.0,56.66,56.76,56.64,56.76,9200.0
2015-05-11 11:55:00,56.77,56.8,56.64,56.69,6900.0,56.77,56.8,56.64,56.69,6900.0
2015-05-11 12:00:00,56.69,56.7,56.53,56.53,17000.0,56.69,56.7,56.53,56.53,17000.0
2015-05-11 12:05:00,56.53,56.69,56.53,56.54,17100.0,56.53,56.69,56.53,56.54,17100.0
2015-05-11 12:10:00,56.52,56.62,56.47,56.52,5700.0,56.52,56.62,56.47,56.52,5700.0
2015-05-11 12:15:00,56.51,56.61,56.46,56.5,16100.0,56.51,56.61,56.46,56.5,16100.0
2015-05-11 12:20:00,56.5,56.55,56.41,56.41,5000.0,56.5,56.55,56.41,56.41,5000.0
2015-05-11 12:25:00,56.41,56.59,56.41,56.54,12300.0,56.41,56.59,56.41,56.54,12300.0
2015-05-11 12:30:00,56.53,56.55,56.46,56.46,8400.0,56.53,56.55,56.46,56.46,8400.0
2015-05-11 12:35:00,56.43,56.57,56.43,56.53,6500.0,56.43,56.57,56.43,56.53,6500.0
2015-05-11 12:40:00,56.55,56.62,56.54,56.6,9500.0,56.55,56.62,56.54,56.6,9500.0
2015-05-11 12:45:00,56.63,56.68,56.61,56.67,11000.0,56.63,56.68,56.61,56.67,11000.0
2015-05-11 12:50:00,56.67,56.74,56.64,56.65,24500.0,56.67,56.74,56.64,56.65,24500.0
2015-05-11 12:55:00,56.65,56.7,56.57,56.6,11200.0,56.65,56.7,56.57,56.6,11200.0
2015-05-11 13:00:00,56.59,56.64,56.57,56.61,6000.0,56.59,56.64,56.57,56.61,6000.0
2015-05-11 13:05:00,56.64,56.73,56.64,56.67,17500.0,56.64,56.73,56.64,56.67,17500.0
2015-05-11 13:10:00,56.69,56.74,56.64,56.68,13800.0,56.69,56.74,56.64,56.68,13800.0
2015-05-11 13:15:00,56.71,56.75,56.63,56.68,9600.0,56.71,56.75,56.63,56.68,9600.0
2015-05-11 13:20:00,56.66,56.74,56.64,56.68,10300.0,56.66,56.74,56.64,56.68,10300.0
2015-05-11 13:25:00,56.66,56.68,56.64,56.67,5400.0,56.66,56.68,56.64,56.67,5400.0
2015-05-11 13:30:00,56.68,56.7,56.65,56.65,11200.0,56.68,56.7,56.65,56.65,11200.0
2015-05-11 13:35:00,56.65,56.72,56.64,56.72,10900.0,56.65,56.72,56.64,56.72,10900.0
2015-05-11 13:40:00,56.73,56.75,56.66,56.7,12400.0,56.73,56.75,56.66,56.7,12400.0
2015-05-11 13:45:00,56.68,56.73,56.67,56.69,6300.0,56.68,56.73,56.67,56.69,6300.0
2015-05-11 13:50:00,56.69,56.81,56.69,56.73,18700.0,56.69,56.81,56.69,56.73,18700.0
2015-05-11 13:55:00,56.75,56.76,56.72,56.75,6900.0,56.75,56.76,56.72,56.75,6900.0
2015-05-11 14:00:00,56.75,56.81,56.73,56.79,8800.0,56.75,56.81,56.73,56.79,8800.0
2015-05-11 14:05:00,56.77,56.81,56.74,56.78,10300.0,56.77,56.81,56.74,56.78,10300.0
2015-05-11 14:10:00,56.79,56.8,56.74,56.78,5400.0,56.79,56.8,56.74,56.78,5400.0
2015-05-11 14:15:00,56.78,56.79,56.68,56.69,11600.0,56.78,56.79,56.68,56.69,11600.0
2015-05-11 14:20:00,56.67,56.73,56.66,56.7,12100.0,56.67,56.73,56.66,56.7,12100.0
2015-05-11 14:25:00,56.72,56.77,56.71,56.72,11000.0,56.72,56.77,56.71,56.72,11000.0
2015-05-11 14:30:00,56.71,56.75,56.71,56.73,11500.0,56.71,56.75,56.71,56.73,11500.0
2015-05-11 14:35:00,56.72,56.72,56.61,56.67,14800.0,56.72,56.72,56.61,56.67,14800.0
2015-05-11 14:40:00,56.68,56.75,56.67,56.69,9800.0,56.68,56.75,56.67,56.69,9800.0
2015-05-11 14:45:00,56.68,56.7,56.65,56.7,10900.0,56.68,56.7,56.65,56.7,10900.0
2015-05-11 14:50:00,56.7,56.72,56.57,56.6,11000.0,56.7,56.72,56.57,56.6,11000.0
2015-05-11 14:55:00,56.59,56.6,56.48,56.52,21100.0,56.59,56.6,56.48,56.52,21100.0
2015-05-11 15:00:00,56.52,56.52,56.42,56.48,12900.0,56.52,56.52,56.42,56.48,12900.0
2015-05-11 15:05:00,56.47,56.49,56.41,56.48,11200.0,56.47,56.49,56.41,56.48,11200.0
2015-05-11 15:10:00,56.5,56.54,56.49,56.54,16600.0,56.5,56.54,56.49,56.54,16600.0
2015-05-11 15:15:00,56.53,56.58,56.52,56.53,13100.0,56.53,56.58,56.52,56.53,13100.0
2015-05-11 15:20:00,56.55,56.55,56.47,56.47,12000.0,56.55,56.55,56.47,56.47,12000.0
2015-05-11 15:25:00,56.47,56.49,56.43,56.46,14700.0,56.47,56.49,56.43,56.46,14700.0
2015-05-11 15:30:00,56.46,56.51,56.45,56.46,15600.0,56.46,56.51,56.45,56.46,15600.0
2015-05-11 15:35:00,56.45,56.49,56.45,56.49,14400.0,56.45,56.49,56.45,56.49,14400.0
2015-05-11 15:40:00,56.49,56.56,56.49,56.54,19100.0,56.49,56.56,56.49,56.54,19100.0
2015-05-11 15:45:00,56.55,56.55,56.44,56.47,21600.0,56.55,56.55,56.44,56.47,21600.0
2015-05-11 15:50:00,56.45,56.45,56.41,56.41,29000.0,56.45,56.45,56.41,56.41,29000.0
2015-05-11 15:55:00,56.42,56.43,56.37,56.38,55200.0,56.42,56.43,56.37,56.38,55200.0
2015-05-12 09:30:00,56.19,56.35,55.86,56.34,33300.0,56.19,56.35,55.86,56.34,33300.0
2015-05-12 09:35:00,56.29,56.35,56.04,56.27,35400.0,56.29,56.35,56.04,56.27,35400.0
2015-05-12 09:40:00,56.23,56.29,55.9,55.9,28700.0,56.23,56.29,55.9,55.9,28700.0
2015-05-12 09:45:00,55.94,56.16,55.89,56.16,7000.0,55.94,56.16,55.89,56.16,7000.0
2015-05-12 09:50:00,56.15,56.15,55.82,55.9,17100.0,56.15,56.15,55.82,55.9,17100.0
2015-05-12 09:55:00,55.92,55.95,55.61,55.71,21300.0,55.92,55.95,55.61,55.71,21300.0
2015-05-12 10:00:00,55.65,55.79,55.63,55.68,15300.0,55.65,55.79,55.63,55.68,15300.0
2015-05-12 10:05:00,55.72,55.73,55.58,55.71,8700.0,55.72,55.73,55.58,55.71,8700.0
2015-05-12 10:10:00,55.68,55.76,55.55,55.62,9900.0,55.68,55.76,55.55,55.62,9900.0
2015-05-12 10:15:00,55.63,55.72,55.56,55.58,12900.0,55.63,55.72,55.56,55.58,12900.0
2015-05-12 10:20:00,55.61,55.61,55.41,55.41,21100.0,55.61,55.61,55.41,55.41,21100.0
2015-05-12 10:25:00,55.42,55.55,55.37,55.45,18600.0,55.42,55.55,55.37,55.45,18600.0
2015-05-12 10:30:00,55.44,55.65,55.4,55.61,23700.0,55.44,55.65,55.4,55.61,23700.0
2015-05-12 10:35:00,55.58,55.69,55.5,55.64,6400.0,55.58,55.69,55.5,55.64,6400.0
2015-05-12 10:40:00,55.71,55.83,55.71,55.79,6600.0,55.71,55.83,55.71,55.79,6600.0
2015-05-12 10:45:00,55.81,55.98,55.81,55.94,19500.0,55.81,55.98,55.81,55.94,19500.0
2015-05-12 10:50:00,55.94,55.94,55.85,55.88,5800.0,55.94,55.94,55.85,55.88,5800.0
2015-05-12 10:55:00,55.85,55.86,55.73,55.77,7800.0,55.85,55.86,55.73,55.77,7800.0
2015-05-12 11:00:00,55.78,55.84,55.77,55.84,5000.0,55.78,55.84,55.77,55.84,5000.0
2015-05-12 11:05:00,55.84,55.97,55.84,55.94,7600.0,55.84,55.97,55.84,55.94,7600.0
2015-05-12 11:10:00,55.94,56.18,55.94,56.18,20100.0,55.94,56.18,55.94,56.18,20100.0
2015-05-12 11:15:00,56.16,56.23,56.13,56.22,25200.0,56.16,56.23,56.13,56.22,25200.0
2015-05-12 11:20:00,56.21,56.39,56.19,56.36,28700.0,56.21,56.39,56.19,56.36,28700.0
2015-05-12 11:25:00,56.36,56.47,56.29,56.35,16500.0,56.36,56.47,56.29,56.35,16500.0
2015-05-12 11:30:00,56.33,56.33,56.17,56.29,26200.0,56.33,56.33,56.17,56.29,26200.0
2015-05-12 11:35:00,56.26,56.26,56.09,56.2,16500.0,56.26,56.26,56.09,56.2,16500.0
2015-05-12 11:40:00,56.2,56.2,56.09,56.1,45700.0,56.2,56.2,56.09,56.1,45700.0
2015-05-12 11:45:00,56.12,56.25,56.09,56.25,8500.0,56.12,56.25,56.09,56.25,8500.0
2015-05-12 11:50:00,56.25,56.25,56.15,56.21,2100.0,56.25,56.25,56.15,56.21,2100.0
2015-05-12 11:55:00,56.2,56.25,56.0,56.05,6000.0,56.2,56.25,56.0,56.05,6000.0
2015-05-12 12:00:00,56.01,56.04,55.96,56.0,7400.0,56.01,56.04,55.96,56.0,7400.0
2015-05-12 12:05:00,55.98,56.12,55.94,55.96,25700.0,55.98,56.12,55.94,55.96,25700.0
2015-05-12 12:10:00,55.95,55.96,55.85,55.87,7300.0,55.95,55.96,55.85,55.87,7300.0
2015-05-12 12:15:00,55.9,55.98,55.88,55.96,8000.0,55.9,55.98,55.88,55.96,8000.0
2015-05-12 12:20:00,55.96,55.96,55.89,55.9,5900.0,55.96,55.96,55.89,55.9,5900.0
2015-05-12 12:25:00,55.9,55.93,55.85,55.89,3700.0,55.9,55.93,55.85,55.89,3700.0
2015-05-12 12:30:00,55.88,55.9,55.81,55.83,6200.0,55.88,55.9,55.81,55.83,6200.0
2015-05-12 12:35:00,55.83,55.96,55.83,55.94,4500.0,55.83,55.96,55.83,55.94,4500.0
2015-05-12 12:40:00,55.96,55.96,55.83,55.92,8200.0,55.96,55.96,55.83,55.92,8200.0
2015-05-12 12:45:00,55.89,55.93,55.82,55.87,4300.0,55.89,55.93,55.82,55.87,4300.0
2015-05-12 12:50:00,55.87,55.89,55.84,55.87,10700.0,55.87,55.89,55.84,55.87,10700.0
2015-05-12 12:55:00,55.86,55.89,55.83,55.83,5000.0,55.86,55.89,55.83,55.83,5000.0
2015-05-12 13:00:00,55.83,55.92,55.83,55.91,3600.0,55.83,55.92,55.83,55.91,3600.0
2015-05-12 13:05:00,55.91,55.98,55.88,55.95,5000.0,55.91,55.98,55.88,55.95,5000.0
2015-05-12 13:10:00,55.97,56.04,55.97,55.99,5600.0,55.97,56.04,55.97,55.99,5600.0
2015-05-12 13:15:00,55.98,56.04,55.94,56.03,7900.0,55.98,56.04,55.94,56.03,7900.0
2015-05-12 13:20:00,56.01,56.14,56.01,56.04,10100.0,56.01,56.14,56.01,56.04,10100.0
2015-05-12 13:25:00,56.03,56.05,56.0,56.05,5000.0,56.03,56.05,56.0,56.05,5000.0
2015-05-12 13:30:00,56.04,56.04,55.95,55.95,3600.0,56.04,56.04,55.95,55.95,3600.0
2015-05-12 13:35:00,55.96,55.97,55.91,55.96,8000.0,55.96,55.97,55.91,55.96,8000.0
2015-05-12 13:40:00,55.95,56.0,55.93,55.99,10700.0,55.95,56.0,55.93,55.99,10700.0
2015-05-12 13:45:00,55.98,55.99,55.88,55.88,5300.0,55.98,55.99,55.88,55.88,5300.0
2015-05-12 13:50:00,55.87,55.91,55.85,55.9,4800.0,55.87,55.91,55.85,55.9,4800.0
2015-05-12 13:55:00,55.91,55.91,55.86,55.91,4200.0,55.91,55.91,55.86,55.91,4200.0
2015-05-12 14:00:00,55.92,55.96,55.88,55.94,10800.0,55.92,55.96,55.88,55.94,10800.0
2015-05-12 14:05:00,55.97,55.98,55.94,55.97,3100.0,55.97,55.98,55.94,55.97,3100.0
2015-05-12 14:10:00,55.95,55.99,55.94,55.94,4600.0,55.95,55.99,55.94,55.94,4600.0
2015-05-12 14:15:00,55.93,55.95,55.88,55.92,6300.0,55.93,55.95,55.88,55.92,6300.0
2015-05-12 14:20:00,55.93,56.0,55.92,55.98,4300.0,55.93,56.0,55.92,55.98,4300.0
2015-05-12 14:25:00,55.98,56.09,55.98,56.05,5200.0,55.98,56.09,55.98,56.05,5200.0
2015-05-12 14:30:00,56.09,56.09,56.04,56.07,12500.0,56.09,56.09,56.04,56.07,12500.0
2015-05-12 14:35:00,56.06,56.07,56.02,56.03,3600.0,56.06,56.07,56.02,56.03,3600.0
2015-05-12 14:40:00,56.04,56.05,55.98,56.04,5800.0,56.04,56.05,55.98,56.04,5800.0
2015-05-12 14:45:00,56.05,56.05,56.01,56.03,7600.0,56.05,56.05,56.01,56.03,7600.0
2015-05-12 14:50:00,56.03,56.04,55.95,55.98,10900.0,56.03,56.04,55.95,55.98,10900.0
2015-05-12 14:55:00,55.95,55.95,55.81,55.81,12300.0,55.95,55.95,55.81,55.81,12300.0
2015-05-12 15:00:00,55.81,55.86,55.81,55.85,3000.0,55.81,55.86,55.81,55.85,3000.0
2015-05-12 15:05:00,55.83,55.9,55.83,55.9,10900.0,55.83,55.9,55.83,55.9,10900.0
2015-05-12 15:10:00,55.91,55.93,55.85,55.9,16700.0,55.91,55.93,55.85,55.9,16700.0
2015-05-12 15:15:00,55.9,55.92,55.86,55.86,19500.0,55.9,55.92,55.86,55.86,19500.0
2015-05-12 15:20:00,55.88,55.94,55.88,55.92,23300.0,55.88,55.94,55.88,55.92,23300.0
2015-05-12 15:25:00,55.92,55.96,55.89,55.92,26100.0,55.92,55.96,55.89,55.92,26100.0
2015-05-12 15:30:00,55.93,56.0,55.92,55.95,34900.0,55.93,56.0,55.92,55.95,34900.0
2015-05-12 15:35:00,55.95,56.02,55.94,56.02,41300.0,55.95,56.02,55.94,56.02,41300.0
2015-05-12 15:40:00,56.02,56.08,55.96,56.05,33100.0,56.02,56.08,55.96,56.05,33100.0
2015-05-12 15:45:00,56.07,56.25,56.05,56.23,25900.0,56.07,56.25,56.05,56.23,25900.0
2015-05-12 15:50:00,56.23,56.23,56.16,56.19,39100.0,56.23,56.23,56.16,56.19,39100.0
2015-05-12 15:55:00,56.18,56.18,56.04,56.04,28600.0,56.18,56.18,56.04,56.04,28600.0
2015-05-13 09:30:00,56.14,56.63,56.1,56.3,38300.0,56.14,56.63,56.1,56.3,38300.0
2015-05-13 09:35:00,56.3,56.3,56.01,56.28,16600.0,56.3,56.3,56.01,56.28,16600.0
2015-05-13 09:40:00,56.32,56.62,56.31,56.61,10000.0,56.32,56.62,56.31,56.61,10000.0
2015-05-13 09:45:00,56.63,56.68,56.49,56.54,7500.0,56.63,56.68,56.49,56.54,7500.0
2015-05-13 09:50:00,56.57,56.62,56.47,56.47,6100.0,56.57,56.62,56.47,56.47,6100.0
2015-05-13 09:55:00,56.45,56.54,56.4,56.52,3500.0,56.45,56.54,56.4,56.52,3500.0
2015-05-13 10:00:00,56.57,56.73,56.48,56.73,12000.0,56.57,56.73,56.48,56.73,12000.0
2015-05-13 10:05:00,56.74,56.79,56.56,56.75,18900.0,56.74,56.79,56.56,56.75,18900.0
2015-05-13 10:10:00,56.79,56.98,56.72,56.89,28900.0,56.79,56.98,56.72,56.89,28900.0
2015-05-13 10:15:00,56.89,56.89,56.72,56.72,10300.0,56.89,56.89,56.72,56.72,10300.0
2015-05-13 10:20:00,56.7,56.9,56.69,56.85,8700.0,56.7,56.9,56.69,56.85,8700.0
2015-05-13 10:25:00,56.85,56.88,56.77,56.77,5300.0,56.85,56.88,56.77,56.77,5300.0
2015-05-13 10:30:00,56.8,56.95,56.59,56.59,10500.0,56.8,56.95,56.59,56.59,10500.0
2015-05-13 10:35:00,56.62,56.72,56.6,56.62,27700.0,56.62,56.72,56.6,56.62,27700.0
2015-05-13 10:40:00,56.64,56.74,56.62,56.65,25100.0,56.64,56.74,56.62,56.65,25100.0
2015-05-13 10:45:00,56.62,56.62,56.47,56.52,10000.0,56.62,56.62,56.47,56.52,10000.0
2015-05-13 10:50:00,56.52,56.6,56.47,56.57,5800.0,56.52,56.6,56.47,56.57,5800.0
2015-05-13 10:55:00,56.55,56.59,56.4,56.4,6500.0,56.55,56.59,56.4,56.4,6500.0
2015-05-13 11:00:00,56.4,56.4,56.29,56.35,7500.0,56.4,56.4,56.29,56.35,7500.0
2015-05-13 11:05:00,56.37,56.52,56.36,56.5,27600.0,56.37,56.52,56.36,56.5,27600.0
2015-05-13 11:10:00,56.47,56.49,56.37,56.48,5500.0,56.47,56.49,56.37,56.48,5500.0
2015-05-13 11:15:00,56.49,56.56,56.47,56.56,3300.0,56.49,56.56,56.47,56.56,3300.0
2015-05-13 11:20:00,56.6,56.62,56.49,56.61,5300.0,56.6,56.62,56.49,56.61,5300.0
2015-05-13 11:25:00,56.61,56.63,56.54,56.59,4500.0,56.61,56.63,56.54,56.59,4500.0
2015-05-13 11:30:00,56.58,56.69,56.53,56.68,7400.0,56.58,56.69,56.53,56.68,7400.0
2015-05-13 11:35:00,56.69,56.71,56.64,56.69,5700.0,56.69,56.71,56.64,56.69,5700.0
2015-05-13 11:40:00,56.71,56.89,56.7,56.86,9400.0,56.71,56.89,56.7,56.86,9400.0
2015-05-13 11:45:00,56.83,56.9,56.77,56.78,18500.0,56.83,56.9,56.77,56.78,18500.0
2015-05-13 11:50:00,56.78,56.78,56.68,56.72,7300.0,56.78,56.78,56.68,56.72,7300.0
2015-05-13 11:55:00,56.71,56.74,56.66,56.67,3600.0,56.71,56.74,56.66,56.67,3600.0
2015-05-13 12:00:00,56.69,56.78,56.64,56.75,23900.0,56.69,56.78,56.64,56.75,23900.0
2015-05-13 12:05:00,56.76,56.77,56.67,56.68,8000.0,56.76,56.77,56.67,56.68,8000.0
2015-05-13 12:10:00,56.68,56.68,56.61,56.63,6900.0,56.68,56.68,56.61,56.63,6900.0
2015-05-13 12:15:00,56.64,56.71,56.64,56.64,3400.0,56.64,56.71,56.64,56.64,3400.0
2015-05-13 12:20:00,56.66,56.67,56.61,56.61,3800.0,56.66,56.67,56.61,56.61,3800.0
2015-05-13 12:25:00,56.63,56.64,56.55,56.64,7100.0,56.63,56.64,56.55,56.64,7100.0
2015-05-13 12:30:00,56.64,56.72,56.64,56.69,2400.0,56.64,56.72,56.64,56.69,2400.0
2015-05-13 12:35:00,56.7,56.77,56.69,56.77,6500.0,56.7,56.77,56.69,56.77,6500.0
2015-05-13 12:40:00,56.76,56.77,56.67,56.67,2500.0,56.76,56.77,56.67,56.67,2500.0
2015-05-13 12:45:00,56.71,56.89,56.71,56.88,8100.0,56.71,56.89,56.71,56.88,8100.0
2015-05-13 12:50:00,56.89,56.97,56.87,56.91,16100.0,56.89,56.97,56.87,56.91,16100.0
2015-05-13 12:55:00,56.9,56.9,56.83,56.85,5100.0,56.9,56.9,56.83,56.85,5100.0
2015-05-13 13:00:00,56.85,57.08,56.85,57.03,16200.0,56.85,57.08,56.85,57.03,16200.0
2015-05-13 13:05:00,57.03,57.03,56.98,57.02,5200.0,57.03,57.03,56.98,57.02,5200.0
2015-05-13 13:10:00,57.04,57.04,56.94,56.94,12300.0,57.04,57.04,56.94,56.94,12300.0
2015-05-13 13:15:00,56.94,57.01,56.94,56.95,4900.0,56.94,57.01,56.94,56.95,4900.0
2015-05-13 13:20:00,56.95,57.0,56.92,56.98,10400.0,56.95,57.0,56.92,56.98,10400.0
2015-05-13 13:25:00,56.99,57.11,56.98,57.11,10100.0,56.99,57.11,56.98,57.11,10100.0
2015-05-13 13:30:00,57.09,57.15,57.05,57.06,14400.0,57.09,57.15,57.05,57.06,14400.0
2015-05-13 13:35:00,57.05,57.09,57.03,57.03,16000.0,57.05,57.09,57.03,57.03,16000.0
2015-05-13 13:40:00,57.02,57.03,56.96,57.02,9000.0,57.02,57.03,56.96,57.02,9000.0
2015-05-13 13:45:00,57.02,57.03,56.98,56.98,6400.0,57.02,57.03,56.98,56.98,6400.0
2015-05-13 13:50:00,56.98,56.99,56.93,56.98,8500.0,56.98,56.99,56.93,56.98,8500.0
2015-05-13 13:55:00,56.98,57.06,56.96,57.03,7100.0,56.98,57.06,56.96,57.03,7100.0
2015-05-13 14:00:00,57.04,57.09,56.99,57.09,5800.0,57.04,57.09,56.99,57.09,5800.0
2015-05-13 14:05:00,57.1,57.12,57.01,57.01,6400.0,57.1,57.12,57.01,57.01,6400.0
2015-05-13 14:10:00,57.01,57.02,56.9,57.01,8500.0,57.01,57.02,56.9,57.01,8500.0
2015-05-13 14:15:00,56.99,57.0,56.91,56.93,5300.0,56.99,57.0,56.91,56.93,5300.0
2015-05-13 14:20:00,56.93,56.93,56.86,56.88,10700.0,56.93,56.93,56.86,56.88,10700.0
2015-05-13 14:25:00,56.88,56.89,56.84,56.85,5900.0,56.88,56.89,56.84,56.85,5900.0
2015-05-13 14:30:00,56.83,56.87,56.82,56.83,5000.0,56.83,56.87,56.82,56.83,5000.0
2015-05-13 14:35:00,56.81,56.88,56.81,56.85,10500.0,56.81,56.88,56.81,56.85,10500.0
2015-05-13 14:40:00,56.85,56.93,56.85,56.93,8300.0,56.85,56.93,56.85,56.93,8300.0
2015-05-13 14:45:00,56.94,56.99,56.9,56.93,10900.0,56.94,56.99,56.9,56.93,10900.0
2015-05-13 14:50:00,56.88,56.92,56.87,56.87,6300.0,56.88,56.92,56.87,56.87,6300.0
2015-05-13 14:55:00,56.87,56.87,56.85,56.87,12300.0,56.87,56.87,56.85,56.87,12300.0
2015-05-13 15:00:00,56.87,56.95,56.86,56.92,8300.0,56.87,56.95,56.86,56.92,8300.0
2015-05-13 15:05:00,56.92,56.92,56.89,56.91,7200.0,56.92,56.92,56.89,56.91,7200.0
2015-05-13 15:10:00,56.92,56.92,56.84,56.86,10100.0,56.92,56.92,56.84,56.86,10100.0
2015-05-13 15:15:00,56.85,56.91,56.85,56.87,9200.0,56.85,56.91,56.85,56.87,9200.0
2015-05-13 15:20:00,56.85,56.94,56.82,56.93,12700.0,56.85,56.94,56.82,56.93,12700.0
2015-05-13 15:25:00,56.92,56.92,56.82,56.83,8700.0,56.92,56.92,56.82,56.83,8700.0
2015-05-13 15:30:00,56.82,56.82,56.75,56.78,14700.0,56.82,56.82,56.75,56.78,14700.0
2015-05-13 15:35:00,56.76,56.8,56.72,56.78,16500.0,56.76,56.8,56.72,56.78,16500.0
2015-05-13 15:40:00,56.78,56.84,56.78,56.81,12400.0,56.78,56.84,56.78,56.81,12400.0
2015-05-13 15:45:00,56.81,56.85,56.78,56.79,12400.0,56.81,56.85,56.78,56.79,12400.0
2015-05-13 15:50:00,56.79,56.82,56.76,56.79,24600.0,56.79,56.82,56.76,56.79,24600.0
2015-05-13 15:55:00,56.8,56.82,56.75,56.78,40200.0,56.8,56.82,56.75,56.78,40200.0
2015-05-14 09:30:00,57.05,57.09,56.82,56.82,25800.0,57.05,57.09,56.82,56.82,25800.0
2015-05-14 09:35:00,56.81,56.9,56.65,56.86,14500.0,56.81,56.9,56.65,56.86,14500.0
2015-05-14 09:40:00,56.8,56.84,56.54,56.66,16200.0,56.8,56.84,56.54,56.66,16200.0
2015-05-14 09:45:00,56.68,56.81,56.65,56.65,6800.0,56.68,56.81,56.65,56.65,6800.0
2015-05-14 09:50:00,56.63,56.69,56.5,56.56,27300.0,56.63,56.69,56.5,56.56,27300.0
2015-05-14 09:55:00,56.57,56.61,56.44,56.44,10400.0,56.57,56.61,56.44,56.44,10400.0
2015-05-14 10:00:00,56.51,56.58,56.38,56.53,22200.0,56.51,56.58,56.38,56.53,22200.0
2015-05-14 10:05:00,56.51,56.66,56.49,56.66,6900.0,56.51,56.66,56.49,56.66,6900.0
2015-05-14 10:10:00,56.66,56.73,56.54,56.7,14600.0,56.66,56.73,56.54,56.7,14600.0
2015-05-14 10:15:00,56.75,56.75,56.52,56.52,10100.0,56.75,56.75,56.52,56.52,10100.0
2015-05-14 10:20:00,56.56,56.67,56.54,56.67,7500.0,56.56,56.67,56.54,56.67,7500.0
2015-05-14 10:25:00,56.68,56.72,56.44,56.47,21700.0,56.68,56.72,56.44,56.47,21700.0
2015-05-14 10:30:00,56.48,56.55,56.35,56.4,10600.0,56.48,56.55,56.35,56.4,10600.0
2015-05-14 10:35:00,56.38,56.39,56.24,56.28,15700.0,56.38,56.39,56.24,56.28,15700.0
2015-05-14 10:40:00,56.31,56.38,56.29,56.36,13500.0,56.31,56.38,56.29,56.36,13500.0
2015-05-14 10:45:00,56.34,56.36,56.23,56.32,6800.0,56.34,56.36,56.23,56.32,6800.0
2015-05-14 10:50:00,56.31,56.36,56.26,56.3,4600.0,56.31,56.36,56.26,56.3,4600.0
2015-05-14 10:55:00,56.31,56.38,56.3,56.33,7200.0,56.31,56.38,56.3,56.33,7200.0
2015-05-14 11:00:00,56.33,56.56,56.33,56.49,12600.0,56.33,56.56,56.33,56.49,12600.0
2015-05-14 11:05:00,56.48,56.49,56.42,56.44,6700.0,56.48,56.49,56.42,56.44,6700.0
2015-05-14 11:10:00,56.43,56.45,56.33,56.4,6300.0,56.43,56.45,56.33,56.4,6300.0
2015-05-14 11:15:00,56.43,56.45,56.28,56.35,27800.0,56.43,56.45,56.28,56.35,27800.0
2015-05-14 11:20:00,56.32,56.43,56.31,56.43,5000.0,56.32,56.43,56.31,56.43,5000.0
2015-05-14 11:25:00,56.41,56.5,56.39,56.5,9100.0,56.41,56.5,56.39,56.5,9100.0
2015-05-14 11:30:00,56.48,56.54,56.48,56.52,15000.0,56.48,56.54,56.48,56.52,15000.0
2015-05-14 11:35:00,56.47,56.52,56.46,56.46,3200.0,56.47,56.52,56.46,56.46,3200.0
2015-05-14 11:40:00,56.46,56.46,56.35,56.43,7900.0,56.46,56.46,56.35,56.43,7900.0
2015-05-14 11:45:00,56.44,56.46,56.37,56.44,3100.0,56.44,56.46,56.37,56.44,3100.0
2015-05-14 11:50:00,56.46,56.5,56.44,56.45,11200.0,56.46,56.5,56.44,56.45,11200.0
2015-05-14 11:55:00,56.46,56.48,56.38,56.38,3900.0,56.46,56.48,56.38,56.38,3900.0
2015-05-14 12:00:00,56.41,56.48,56.38,56.44,5600.0,56.41,56.48,56.38,56.44,5600.0
2015-05-14 12:05:00,56.45,56.46,56.3,56.32,12100.0,56.45,56.46,56.3,56.32,12100.0
2015-05-14 12:10:00,56.28,56.41,56.28,56.38,7100.0,56.28,56.41,56.28,56.38,7100.0
2015-05-14 12:15:00,56.37,56.48,56.36,56.48,15900.0,56.37,56.48,56.36,56.48,15900.0
2015-05-14 12:20:00,56.49,56.61,56.47,56.58,10700.0,56.49,56.61,56.47,56.58,10700.0
2015-05-14 12:25:00,56.58,56.62,56.53,56.58,4800.0,56.58,56.62,56.53,56.58,4800.0
2015-05-14 12:30:00,56.57,56.58,56.49,56.5,8400.0,56.57,56.58,56.49,56.5,8400.0
2015-05-14 12:35:00,56.52,56.53,56.46,56.53,4800.0,56.52,56.53,56.46,56.53,4800.0
2015-05-14 12:40:00,56.51,56.52,56.43,56.45,8600.0,56.51,56.52,56.43,56.45,8600.0
2015-05-14 12:45:00,56.44,56.45,56.35,56.35,3800.0,56.44,56.45,56.35,56.35,3800.0
2015-05-14 12:50:00,56.35,56.51,56.35,56.5,9100.0,56.35,56.51,56.35,56.5,9100.0
2015-05-14 12:55:00,56.51,56.52,56.47,56.47,12300.0,56.51,56.52,56.47,56.47,12300.0
2015-05-14 13:00:00,56.48,56.51,56.45,56.45,6800.0,56.48,56.51,56.45,56.45,6800.0
2015-05-14 13:05:00,56.42,56.48,56.42,56.46,8300.0,56.42,56.48,56.42,56.46,8300.0
2015-05-14 13:10:00,56.46,56.49,56.45,56.47,7500.0,56.46,56.49,56.45,56.47,7500.0
2015-05-14 13:15:00,56.45,56.47,56.39,56.39,9900.0,56.45,56.47,56.39,56.39,9900.0
2015-05-14 13:20:00,56.38,56.47,56.38,56.43,6100.0,56.38,56.47,56.38,56.43,6100.0
2015-05-14 13:25:00,56.43,56.45,56.37,56.42,5200.0,56.43,56.45,56.37,56.42,5200.0
2015-05-14 13:30:00,56.43,56.47,56.4,56.4,4100.0,56.43,56.47,56.4,56.4,4100.0
2015-05-14 13:35:00,56.41,56.5,56.39,56.5,5600.0,56.41,56.5,56.39,56.5,5600.0
2015-05-14 13:40:00,56.48,56.51,56.4,56.44,7400.0,56.48,56.51,56.4,56.44,7400.0
2015-05-14 13:45:00,56.46,56.52,56.46,56.51,3600.0,56.46,56.52,56.46,56.51,3600.0
2015-05-14 13:50:00,56.49,56.53,56.45,56.49,11400.0,56.49,56.53,56.45,56.49,11400.0
2015-05-14 13:55:00,56.49,56.56,56.49,56.54,12300.0,56.49,56.56,56.49,56.54,12300.0
2015-05-14 14:00:00,56.54,56.6,56.48,56.48,16200.0,56.54,56.6,56.48,56.48,16200.0
2015-05-14 14:05:00,56.48,56.6,56.48,56.52,15900.0,56.48,56.6,56.48,56.52,15900.0
2015-05-14 14:10:00,56.51,56.59,56.51,56.55,10500.0,56.51,56.59,56.51,56.55,10500.0
2015-05-14 14:15:00,56.52,56.56,56.51,56.53,7100.0,56.52,56.56,56.51,56.53,7100.0
2015-05-14 14:20:00,56.52,56.57,56.48,56.57,7200.0,56.52,56.57,56.48,56.57,7200.0
2015-05-14 14:25:00,56.58,56.61,56.57,56.58,11000.0,56.58,56.61,56.57,56.58,11000.0
2015-05-14 14:30:00,56.56,56.61,56.56,56.57,5400.0,56.56,56.61,56.56,56.57,5400.0
2015-05-14 14:35:00,56.57,56.61,56.55,56.55,4800.0,56.57,56.61,56.55,56.55,4800.0
2015-05-14 14:40:00,56.57,56.58,56.51,56.52,12600.0,56.57,56.58,56.51,56.52,12600.0
2015-05-14 14:45:00,56.52,56.54,56.44,56.47,8300.0,56.52,56.54,56.44,56.47,8300.0
2015-05-14 14:50:00,56.44,56.5,56.41,56.5,12900.0,56.44,56.5,56.41,56.5,12900.0
2015-05-14 14:55:00,56.5,56.52,56.45,56.52,13800.0,56.5,56.52,56.45,56.52,13800.0
2015-05-14 15:00:00,56.51,56.52,56.46,56.49,5500.0,56.51,56.52,56.46,56.49,5500.0
2015-05-14 15:05:00,56.5,56.52,56.48,56.52,10500.0,56.5,56.52,56.48,56.52,10500.0
2015-05-14 15:10:00,56.51,56.52,56.47,56.49,10600.0,56.51,56.52,56.47,56.49,10600.0
2015-05-14 15:15:00,56.48,56.52,56.48,56.5,13400.0,56.48,56.52,56.48,56.5,13400.0
2015-05-14 15:20:00,56.51,56.51,56.42,56.45,15500.0,56.51,56.51,56.42,56.45,15500.0
2015-05-14 15:25:00,56.47,56.63,56.47,56.59,21600.0,56.47,56.63,56.47,56.59,21600.0
2015-05-14 15:30:00,56.62,56.71,56.61,56.62,28800.0,56.62,56.71,56.61,56.62,28800.0
2015-05-14 15:35:00,56.62,56.66,56.57,56.64,38200.0,56.62,56.66,56.57,56.64,38200.0
2015-05-14 15:40:00,56.64,56.64,56.55,56.55,29400.0,56.64,56.64,56.55,56.55,29400.0
2015-05-14 15:45:00,56.55,56.66,56.53,56.55,39500.0,56.55,56.66,56.53,56.55,39500.0
2015-05-14 15:50:00,56.56,56.6,56.54,56.55,35400.0,56.56,56.6,56.54,56.55,35400.0
2015-05-14 15:55:00,56.55,56.6,56.54,56.55,52300.0,56.55,56.6,56.54,56.55,52300.0
2015-05-15 09:30:00,56.35,56.38,56.24,56.29,52000.0,56.35,56.38,56.24,56.29,52000.0
2015-05-15 09:35:00,56.28,56.45,56.19,56.44,21800.0,56.28,56.45,56.19,56.44,21800.0
2015-05-15 09:40:00,56.41,56.41,56.15,56.32,8300.0,56.41,56.41,56.15,56.32,8300.0
2015-05-15 09:45:00,56.34,56.55,56.33,56.51,9700.0,56.34,56.55,56.33,56.51,9700.0
2015-05-15 09:50:00,56.51,56.58,56.45,56.45,8500.0,56.51,56.58,56.45,56.45,8500.0
2015-05-15 09:55:00,56.48,56.64,56.46,56.64,22200.0,56.48,56.64,56.46,56.64,22200.0
2015-05-15 10:00:00,56.62,56.62,56.28,56.3,10300.0,56.62,56.62,56.28,56.3,10300.0
2015-05-15 10:05:00,56.27,56.44,56.23,56.38,10000.0,56.27,56.44,56.23,56.38,10000.0
2015-05-15 10:10:00,56.36,56.36,56.19,56.2,4400.0,56.36,56.36,56.19,56.2,4400.0
2015-05-15 10:15:00,56.21,56.36,56.21,56.29,3000.0,56.21,56.36,56.21,56.29,3000.0
2015-05-15 10:20:00,56.3,56.42,56.25,56.4,5100.0,56.3,56.42,56.25,56.4,5100.0
2015-05-15 10:25:00,56.39,56.52,56.38,56.43,6600.0,56.39,56.52,56.38,56.43,6600.0
2015-05-15 10:30:00,56.45,56.58,56.45,56.49,6100.0,56.45,56.58,56.45,56.49,6100.0
2015-05-15 10:35:00,56.49,56.63,56.46,56.63,5500.0,56.49,56.63,56.46,56.63,5500.0
2015-05-15 10:40:00,56.62,56.77,56.62,56.66,13300.0,56.62,56.77,56.62,56.66,13300.0
2015-05-15 10:45:00,56.71,56.76,56.68,56.69,4300.0,56.71,56.76,56.68,56.69,4300.0
2015-05-15 10:50:00,56.68,56.78,56.65,56.78,4400.0,56.68,56.78,56.65,56.78,4400.0
2015-05-15 10:55:00,56.78,56.83,56.68,56.76,8400.0,56.78,56.83,56.68,56.76,8400.0
2015-05-15 11:00:00,56.8,56.85,56.76,56.8,5600.0,56.8,56.85,56.76,56.8,5600.0
2015-05-15 11:05:00,56.8,56.85,56.8,56.82,4600.0,56.8,56.85,56.8,56.82,4600.0
2015-05-15 11:10:00,56.84,56.84,56.74,56.74,7300.0,56.84,56.84,56.74,56.74,7300.0
2015-05-15 11:15:00,56.76,56.8,56.58,56.58,13800.0,56.76,56.8,56.58,56.58,13800.0
2015-05-15 11:20:00,56.63,56.73,56.62,56.7,3900.0,56.63,56.73,56.62,56.7,3900.0
2015-05-15 11:25:00,56.69,56.69,56.58,56.62,6000.0,56.69,56.69,56.58,56.62,6000.0
2015-05-15 11:30:00,56.68,56.73,56.6,56.6,1300.0,56.68,56.73,56.6,56.6,1300.0
2015-05-15 11:35:00,56.6,56.66,56.6,56.61,2700.0,56.6,56.66,56.6,56.61,2700.0
2015-05-15 11:40:00,56.59,56.62,56.55,56.59,2600.0,56.59,56.62,56.55,56.59,2600.0
2015-05-15 11:45:00,56.6,56.63,56.56,56.58,7100.0,56.6,56.63,56.56,56.58,7100.0
2015-05-15 11:50:00,56.58,56.59,56.48,56.56,6800.0,56.58,56.59,56.48,56.56,6800.0
2015-05-15 11:55:00,56.57,56.6,56.55,56.6,8300.0,56.57,56.6,56.55,56.6,8300.0
2015-05-15 12:00:00,56.63,56.63,56.53,56.53,3700.0,56.63,56.63,56.53,56.53,3700.0
2015-05-15 12:05:00,56.53,56.62,56.53,56.53,4300.0,56.53,56.62,56.53,56.53,4300.0
2015-05-15 12:10:00,56.53,56.55,56.49,56.54,6600.0,56.53,56.55,56.49,56.54,6600.0
2015-05-15 12:15:00,56.54,56.57,56.48,56.53,5600.0,56.54,56.57,56.48,56.53,5600.0
2015-05-15 12:20:00,56.54,56.62,56.54,56.62,1400.0,56.54,56.62,56.54,56.62,1400.0
2015-05-15 12:25:00,56.6,56.62,56.57,56.61,1800.0,56.6,56.62,56.57,56.61,1800.0
2015-05-15 12:30:00,56.61,56.63,56.57,56.63,5000.0,56.61,56.63,56.57,56.63,5000.0
2015-05-15 12:35:00,56.66,56.68,56.63,56.63,1500.0,56.66,56.68,56.63,56.63,1500.0
2015-05-15 12:40:00,56.65,56.65,56.57,56.63,2700.0,56.65,56.65,56.57,56.63,2700.0
2015-05-15 12:45:00,56.64,56.67,56.64,56.67,1100.0,56.64,56.67,56.64,56.67,1100.0
2015-05-15 12:50:00,56.66,56.72,56.66,56.71,3000.0,56.66,56.72,56.66,56.71,3000.0
2015-05-15 12:55:00,56.72,56.78,56.7,56.72,10500.0,56.72,56.78,56.7,56.72,10500.0
2015-05-15 13:00:00,56.73,56.74,56.67,56.67,2700.0,56.73,56.74,56.67,56.67,2700.0
2015-05-15 13:05:00,56.68,56.79,56.67,56.74,2100.0,56.68,56.79,56.67,56.74,2100.0
2015-05-15 13:10:00,56.73,56.77,56.69,56.77,2200.0,56.73,56.77,56.69,56.77,2200.0
2015-05-15 13:15:00,56.76,56.76,56.6,56.62,2800.0,56.76,56.76,56.6,56.62,2800.0
2015-05-15 13:20:00,56.6,56.68,56.58,56.63,3200.0,56.6,56.68,56.58,56.63,3200.0
2015-05-15 13:25:00,56.62,56.66,56.59,56.66,12100.0,56.62,56.66,56.59,56.66,12100.0
2015-05-15 13:30:00,56.66,56.67,56.64,56.64,1800.0,56.66,56.67,56.64,56.64,1800.0
2015-05-15 13:35:00,56.63,56.66,56.62,56.64,2100.0,56.63,56.66,56.62,56.64,2100.0
2015-05-15 13:40:00,56.64,56.75,56.64,56.73,4500.0,56.64,56.75,56.64,56.73,4500.0
2015-05-15 13:45:00,56.73,56.73,56.7,56.72,2600.0,56.73,56.73,56.7,56.72,2600.0
2015-05-15 13:50:00,56.73,56.75,56.67,56.67,14300.0,56.73,56.75,56.67,56.67,14300.0
2015-05-15 13:55:00,56.67,56.67,56.58,56.58,2400.0,56.67,56.67,56.58,56.58,2400.0
2015-05-15 14:00:00,56.6,56.65,56.6,56.6,1800.0,56.6,56.65,56.6,56.6,1800.0
2015-05-15 14:05:00,56.6,56.6,56.45,56.49,3900.0,56.6,56.6,56.45,56.49,3900.0
2015-05-15 14:10:00,56.5,56.56,56.5,56.56,1100.0,56.5,56.56,56.5,56.56,1100.0
2015-05-15 14:15:00,56.55,56.62,56.52,56.61,6200.0,56.55,56.62,56.52,56.61,6200.0
2015-05-15 14:20:00,56.61,56.61,56.56,56.58,1000.0,56.61,56.61,56.56,56.58,1000.0
2015-05-15 14:25:00,56.57,56.66,56.56,56.65,8800.0,56.57,56.66,56.56,56.65,8800.0
2015-05-15 14:30:00,56.63,56.76,56.6,56.73,8600.0,56.63,56.76,56.6,56.73,8600.0
2015-05-15 14:35:00,56.74,56.78,56.73,56.74,3300.0,56.74,56.78,56.73,56.74,3300.0
2015-05-15 14:40:00,56.74,56.83,56.74,56.81,17700.0,56.74,56.83,56.74,56.81,17700.0
2015-05-15 14:45:00,56.82,56.85,56.81,56.85,19800.0,56.82,56.85,56.81,56.85,19800.0
2015-05-15 14:50:00,56.87,56.9,56.85,56.9,6700.0,56.87,56.9,56.85,56.9,6700.0
2015-05-15 14:55:00,56.9,56.97,56.9,56.95,18100.0,56.9,56.97,56.9,56.95,18100.0
2015-05-15 15:00:00,56.95,56.97,56.94,56.94,8900.0,56.95,56.97,56.94,56.94,8900.0
2015-05-15 15:05:00,56.95,56.96,56.91,56.93,17100.0,56.95,56.96,56.91,56.93,17100.0
2015-05-15 15:10:00,56.92,56.92,56.88,56.9,8000.0,56.92,56.92,56.88,56.9,8000.0
2015-05-15 15:15:00,56.92,56.94,56.86,56.86,7300.0,56.92,56.94,56.86,56.86,7300.0
2015-05-15 15:20:00,56.85,56.88,56.83,56.87,5800.0,56.85,56.88,56.83,56.87,5800.0
2015-05-15 15:25:00,56.86,56.86,56.75,56.75,7500.0,56.86,56.86,56.75,56.75,7500.0
2015-05-15 15:30:00,56.75,56.79,56.74,56.76,12800.0,56.75,56.79,56.74,56.76,12800.0
2015-05-15 15:35:00,56.76,56.76,56.72,56.76,8600.0,56.76,56.76,56.72,56.76,8600.0
2015-05-15 15:40:00,56.76,56.77,56.73,56.77,11300.0,56.76,56.77,56.73,56.77,11300.0
2015-05-15 15:45:00,56.77,56.77,56.66,56.69,24500.0,56.77,56.77,56.66,56.69,24500.0
2015-05-15 15:50:00,56.68,56.73,56.64,56.69,23200.0,56.68,56.73,56.64,56.69,23200.0
2015-05-15 15:55:00,56.7,56.76,56.69,56.71,34800.0,56.7,56.76,56.69,56.71,34800.0
2015-05-18 09:30:00,56.82,56.83,56.25,56.38,29200.0,56.82,56.83,56.25,56.38,29200.0
2015-05-18 09:35:00,56.4,56.53,56.26,56.32,13300.0,56.4,56.53,56.26,56.32,13300.0
2015-05-18 09:40:00,56.39,56.42,56.16,56.19,43800.0,56.39,56.42,56.16,56.19,43800.0
2015-05-18 09:45:00,56.17,56.28,56.17,56.22,9300.0,56.17,56.28,56.17,56.22,9300.0
2015-05-18 09:50:00,56.23,56.45,56.2,56.44,15800.0,56.23,56.45,56.2,56.44,15800.0
2015-05-18 09:55:00,56.44,56.52,56.4,56.4,9800.0,56.44,56.52,56.4,56.4,9800.0
2015-05-18 10:00:00,56.44,56.57,56.21,56.25,12400.0,56.44,56.57,56.21,56.25,12400.0
2015-05-18 10:05:00,56.25,56.3,56.23,56.24,8900.0,56.25,56.3,56.23,56.24,8900.0
2015-05-18 10:10:00,56.27,56.32,56.11,56.11,12900.0,56.27,56.32,56.11,56.11,12900.0
2015-05-18 10:15:00,56.14,56.19,56.1,56.17,5200.0,56.14,56.19,56.1,56.17,5200.0
2015-05-18 10:20:00,56.18,56.2,56.03,56.19,49000.0,56.18,56.2,56.03,56.19,49000.0
2015-05-18 10:25:00,56.2,56.23,56.14,56.2,9300.0,56.2,56.23,56.14,56.2,9300.0
2015-05-18 10:30:00,56.21,56.28,56.19,56.21,4300.0,56.21,56.28,56.19,56.21,4300.0
2015-05-18 10:35:00,56.19,56.22,56.1,56.12,7000.0,56.19,56.22,56.1,56.12,7000.0
2015-05-18 10:40:00,56.12,56.16,56.03,56.12,17300.0,56.12,56.16,56.03,56.12,17300.0
2015-05-18 10:45:00,56.15,56.34,56.08,56.27,40200.0,56.15,56.34,56.08,56.27,40200.0
2015-05-18 10:50:00,56.29,56.35,56.25,56.25,6200.0,56.29,56.35,56.25,56.25,6200.0
2015-05-18 10:55:00,56.26,56.42,56.26,56.42,8900.0,56.26,56.42,56.26,56.42,8900.0
2015-05-18 11:00:00,56.42,56.45,56.3,56.3,13400.0,56.42,56.45,56.3,56.3,13400.0
2015-05-18 11:05:00,56.33,56.4,56.31,56.39,4700.0,56.33,56.4,56.31,56.39,4700.0
2015-05-18 11:10:00,56.36,56.4,56.25,56.4,8900.0,56.36,56.4,56.25,56.4,8900.0
2015-05-18 11:15:00,56.42,56.42,56.31,56.42,4700.0,56.42,56.42,56.31,56.42,4700.0
2015-05-18 11:20:00,56.37,56.38,56.29,56.33,2500.0,56.37,56.38,56.29,56.33,2500.0
2015-05-18 11:25:00,56.3,56.44,56.3,56.42,5000.0,56.3,56.44,56.3,56.42,5000.0
2015-05-18 11:30:00,56.44,56.47,56.38,56.4,4900.0,56.44,56.47,56.38,56.4,4900.0
2015-05-18 11:35:00,56.39,56.49,56.39,56.48,4400.0,56.39,56.49,56.39,56.48,4400.0
2015-05-18 11:40:00,56.5,56.59,56.5,56.54,4800.0,56.5,56.59,56.5,56.54,4800.0
2015-05-18 11:45:00,56.54,56.54,56.4,56.4,4400.0,56.54,56.54,56.4,56.4,4400.0
2015-05-18 11:50:00,56.38,56.53,56.37,56.49,5200.0,56.38,56.53,56.37,56.49,5200.0
2015-05-18 11:55:00,56.47,56.52,56.45,56.47,6200.0,56.47,56.52,56.45,56.47,6200.0
2015-05-18 12:00:00,56.48,56.56,56.48,56.54,5600.0,56.48,56.56,56.48,56.54,5600.0
2015-05-18 12:05:00,56.56,56.56,56.5,56.56,3000.0,56.56,56.56,56.5,56.56,3000.0
2015-05-18 12:10:00,56.57,56.59,56.5,56.58,6500.0,56.57,56.59,56.5,56.58,6500.0
2015-05-18 12:15:00,56.55,56.63,56.52,56.63,20700.0,56.55,56.63,56.52,56.63,20700.0
2015-05-18 12:20:00,56.61,56.7,56.59,56.68,12000.0,56.61,56.7,56.59,56.68,12000.0
2015-05-18 12:25:00,56.68,56.68,56.59,56.64,32400.0,56.68,56.68,56.59,56.64,32400.0
2015-05-18 12:30:00,56.64,56.67,56.62,56.65,7600.0,56.64,56.67,56.62,56.65,7600.0
2015-05-18 12:35:00,56.64,56.68,56.63,56.66,3800.0,56.64,56.68,56.63,56.66,3800.0
2015-05-18 12:40:00,56.66,56.68,56.65,56.67,2300.0,56.66,56.68,56.65,56.67,2300.0
2015-05-18 12:45:00,56.67,56.69,56.6,56.6,3700.0,56.67,56.69,56.6,56.6,3700.0
2015-05-18 12:50:00,56.63,56.63,56.54,56.57,4700.0,56.63,56.63,56.54,56.57,4700.0
2015-05-18 12:55:00,56.61,56.62,56.6,56.6,1000.0,56.61,56.62,56.6,56.6,1000.0
2015-05-18 13:00:00,56.56,56.56,56.47,56.47,3200.0,56.56,56.56,56.47,56.47,3200.0
2015-05-18 13:05:00,56.46,56.54,56.43,56.54,3200.0,56.46,56.54,56.43,56.54,3200.0
2015-05-18 13:10:00,56.52,56.53,56.49,56.51,1900.0,56.52,56.53,56.49,56.51,1900.0
2015-05-18 13:15:00,56.52,56.52,56.48,56.49,2500.0,56.52,56.52,56.48,56.49,2500.0
2015-05-18 13:20:00,56.47,56.47,56.37,56.42,2300.0,56.47,56.47,56.37,56.42,2300.0
2015-05-18 13:25:00,56.43,56.44,56.33,56.39,5100.0,56.43,56.44,56.33,56.39,5100.0
2015-05-18 13:30:00,56.39,56.45,56.37,56.43,7400.0,56.39,56.45,56.37,56.43,7400.0
2015-05-18 13:35:00,56.45,56.47,56.35,56.36,5800.0,56.45,56.47,56.35,56.36,5800.0
2015-05-18 13:40:00,56.35,56.38,56.3,56.31,6200.0,56.35,56.38,56.3,56.31,6200.0
2015-05-18 13:45:00,56.31,56.4,56.29,56.37,5000.0,56.31,56.4,56.29,56.37,5000.0
2015-05-18 13:50:00,56.36,56.39,56.28,56.31,5000.0,56.36,56.39,56.28,56.31,5000.0
2015-05-18 13:55:00,56.28,56.39,56.28,56.33,5800.0,56.28,56.39,56.28,56.33,5800.0
2015-05-18 14:00:00,56.31,56.34,56.24,56.29,13000.0,56.31,56.34,56.24,56.29,13000.0
2015-05-18 14:05:00,56.3,56.36,56.25,56.26,8900.0,56.3,56.36,56.25,56.26,8900.0
2015-05-18 14:10:00,56.25,56.4,56.2,56.4,24600.0,56.25,56.4,56.2,56.4,24600.0
2015-05-18 14:15:00,56.4,56.4,56.27,56.28,7100.0,56.4,56.4,56.27,56.28,7100.0
2015-05-18 14:20:00,56.29,56.31,56.19,56.21,15100.0,56.29,56.31,56.19,56.21,15100.0
2015-05-18 14:25:00,56.21,56.23,56.08,56.08,38000.0,56.21,56.23,56.08,56.08,38000.0
2015-05-18 14:30:00,56.1,56.14,56.08,56.08,16400.0,56.1,56.14,56.08,56.08,16400.0
2015-05-18 14:35:00,56.11,56.2,56.11,56.15,11900.0,56.11,56.2,56.11,56.15,11900.0
2015-05-18 14:40:00,56.15,56.2,56.13,56.17,20300.0,56.15,56.2,56.13,56.17,20300.0
2015-05-18 14:45:00,56.16,56.18,56.14,56.18,7200.0,56.16,56.18,56.14,56.18,7200.0
2015-05-18 14:50:00,56.18,56.18,56.11,56.16,17200.0,56.18,56.18,56.11,56.16,17200.0
2015-05-18 14:55:00,56.16,56.21,56.14,56.14,10300.0,56.16,56.21,56.14,56.14,10300.0
2015-05-18 15:00:00,56.13,56.26,56.11,56.22,8600.0,56.13,56.26,56.11,56.22,8600.0
2015-05-18 15:05:00,56.23,56.27,56.16,56.22,9500.0,56.23,56.27,56.16,56.22,9500.0
2015-05-18 15:10:00,56.22,56.24,56.07,56.19,24200.0,56.22,56.24,56.07,56.19,24200.0
2015-05-18 15:15:00,56.17,56.22,56.16,56.2,9400.0,56.17,56.22,56.16,56.2,9400.0
2015-05-18 15:20:00,56.2,56.23,56.16,56.2,9800.0,56.2,56.23,56.16,56.2,9800.0
2015-05-18 15:25:00,56.2,56.29,56.12,56.13,9400.0,56.2,56.29,56.12,56.13,9400.0
2015-05-18 15:30:00,56.11,56.23,56.1,56.15,19900.0,56.11,56.23,56.1,56.15,19900.0
2015-05-18 15:35:00,56.14,56.24,56.14,56.21,15800.0,56.14,56.24,56.14,56.21,15800.0
2015-05-18 15:40:00,56.23,56.27,56.2,56.22,15500.0,56.23,56.27,56.2,56.22,15500.0
2015-05-18 15:45:00,56.23,56.26,56.21,56.24,29700.0,56.23,56.26,56.21,56.24,29700.0
2015-05-18 15:50:00,56.23,56.26,56.22,56.24,21000.0,56.23,56.26,56.22,56.24,21000.0
2015-05-18 15:55:00,56.24,56.25,56.16,56.18,36200.0,56.24,56.25,56.16,56.18,36200.0
2015-05-19 09:30:00,56.18,56.41,56.11,56.19,50400.0,56.18,56.41,56.11,56.19,50400.0
2015-05-19 09:35:00,56.13,56.54,56.13,56.46,46300.0,56.13,56.54,56.13,56.46,46300.0
2015-05-19 09:40:00,56.4,56.41,56.09,56.23,16400.0,56.4,56.41,56.09,56.23,16400.0
2015-05-19 09:45:00,56.2,56.22,55.87,55.87,22600.0,56.2,56.22,55.87,55.87,22600.0
2015-05-19 09:50:00,55.86,55.88,55.71,55.76,20000.0,55.86,55.88,55.71,55.76,20000.0
2015-05-19 09:55:00,55.75,55.86,55.59,55.59,28400.0,55.75,55.86,55.59,55.59,28400.0
2015-05-19 10:00:00,55.62,55.84,55.59,55.73,34100.0,55.62,55.84,55.59,55.73,34100.0
2015-05-19 10:05:00,55.74,55.77,55.65,55.75,17000.0,55.74,55.77,55.65,55.75,17000.0
2015-05-19 10:10:00,55.75,55.8,55.67,55.79,16300.0,55.75,55.8,55.67,55.79,16300.0
2015-05-19 10:15:00,55.76,55.81,55.71,55.81,6800.0,55.76,55.81,55.71,55.81,6800.0
2015-05-19 10:20:00,55.82,55.82,55.68,55.7,10600.0,55.82,55.82,55.68,55.7,10600.0
2015-05-19 10:25:00,55.7,55.73,55.67,55.71,5000.0,55.7,55.73,55.67,55.71,5000.0
2015-05-19 10:30:00,55.72,55.73,55.69,55.7,6000.0,55.72,55.73,55.69,55.7,6000.0
2015-05-19 10:35:00,55.72,55.77,55.62,55.73,18900.0,55.72,55.77,55.62,55.73,18900.0
2015-05-19 10:40:00,55.74,55.74,55.56,55.59,21900.0,55.74,55.74,55.56,55.59,21900.0
2015-05-19 10:45:00,55.58,55.59,55.52,55.55,13800.0,55.58,55.59,55.52,55.55,13800.0
2015-05-19 10:50:00,55.54,55.54,55.4,55.4,18800.0,55.54,55.54,55.4,55.4,18800.0
2015-05-19 10:55:00,55.4,55.4,55.28,55.33,16700.0,55.4,55.4,55.28,55.33,16700.0
2015-05-19 11:00:00,55.3,55.37,55.28,55.3,18700.0,55.3,55.37,55.28,55.3,18700.0
2015-05-19 11:05:00,55.29,55.3,55.08,55.13,39600.0,55.29,55.3,55.08,55.13,39600.0
2015-05-19 11:10:00,55.13,55.14,55.0,55.05,46500.0,55.13,55.14,55.0,55.05,46500.0
2015-05-19 11:15:00,55.08,55.18,55.05,55.18,26200.0,55.08,55.18,55.05,55.18,26200.0
2015-05-19 11:20:00,55.15,55.28,55.06,55.28,45400.0,55.15,55.28,55.06,55.28,45400.0
2015-05-19 11:25:00,55.27,55.28,55.11,55.19,14800.0,55.27,55.28,55.11,55.19,14800.0
2015-05-19 11:30:00,55.2,55.41,55.2,55.4,11000.0,55.2,55.41,55.2,55.4,11000.0
2015-05-19 11:35:00,55.41,55.46,55.36,55.38,23200.0,55.41,55.46,55.36,55.38,23200.0
2015-05-19 11:40:00,55.37,55.41,55.3,55.38,10200.0,55.37,55.41,55.3,55.38,10200.0
2015-05-19 11:45:00,55.36,55.36,55.19,55.23,7200.0,55.36,55.36,55.19,55.23,7200.0
2015-05-19 11:50:00,55.23,55.28,55.22,55.26,3700.0,55.23,55.28,55.22,55.26,3700.0
2015-05-19 11:55:00,55.3,55.3,55.23,55.26,5000.0,55.3,55.3,55.23,55.26,5000.0
2015-05-19 12:00:00,55.28,55.32,55.28,55.29,2500.0,55.28,55.32,55.28,55.29,2500.0
2015-05-19 12:05:00,55.29,55.38,55.28,55.32,5800.0,55.29,55.38,55.28,55.32,5800.0
2015-05-19 12:10:00,55.34,55.34,55.27,55.27,3000.0,55.34,55.34,55.27,55.27,3000.0
2015-05-19 12:15:00,55.26,55.35,55.25,55.34,5200.0,55.26,55.35,55.25,55.34,5200.0
2015-05-19 12:20:00,55.33,55.35,55.31,55.31,2500.0,55.33,55.35,55.31,55.31,2500.0
2015-05-19 12:25:00,55.33,55.35,55.25,55.25,6300.0,55.33,55.35,55.25,55.25,6300.0
2015-05-19 12:30:00,55.24,55.32,55.23,55.29,10900.0,55.24,55.32,55.23,55.29,10900.0
2015-05-19 12:35:00,55.3,55.37,55.3,55.32,4100.0,55.3,55.37,55.3,55.32,4100.0
2015-05-19 12:40:00,55.35,55.36,55.24,55.24,8500.0,55.35,55.36,55.24,55.24,8500.0
2015-05-19 12:45:00,55.24,55.39,55.24,55.35,10600.0,55.24,55.39,55.24,55.35,10600.0
2015-05-19 12:50:00,55.34,55.34,55.25,55.3,5600.0,55.34,55.34,55.25,55.3,5600.0
2015-05-19 12:55:00,55.29,55.33,55.28,55.33,2300.0,55.29,55.33,55.28,55.33,2300.0
2015-05-19 13:00:00,55.34,55.38,55.31,55.32,11300.0,55.34,55.38,55.31,55.32,11300.0
2015-05-19 13:05:00,55.34,55.36,55.32,55.35,3700.0,55.34,55.36,55.32,55.35,3700.0
2015-05-19 13:10:00,55.36,55.36,55.27,55.29,6500.0,55.36,55.36,55.27,55.29,6500.0
2015-05-19 13:15:00,55.29,55.3,55.25,55.28,6400.0,55.29,55.3,55.25,55.28,6400.0
2015-05-19 13:20:00,55.26,55.27,55.21,55.25,4700.0,55.26,55.27,55.21,55.25,4700.0
2015-05-19 13:25:00,55.27,55.31,55.27,55.31,4900.0,55.27,55.31,55.27,55.31,4900.0
2015-05-19 13:30:00,55.31,55.46,55.31,55.36,14700.0,55.31,55.46,55.31,55.36,14700.0
2015-05-19 13:35:00,55.36,55.4,55.31,55.32,13200.0,55.36,55.4,55.31,55.32,13200.0
2015-05-19 13:40:00,55.32,55.4,55.3,55.39,5200.0,55.32,55.4,55.3,55.39,5200.0
2015-05-19 13:45:00,55.39,55.4,55.32,55.37,7600.0,55.39,55.4,55.32,55.37,7600.0
2015-05-19 13:50:00,55.37,55.39,55.33,55.33,4500.0,55.37,55.39,55.33,55.33,4500.0
2015-05-19 13:55:00,55.3,55.33,55.27,55.32,6800.0,55.3,55.33,55.27,55.32,6800.0
2015-05-19 14:00:00,55.34,55.4,55.33,55.35,4700.0,55.34,55.4,55.33,55.35,4700.0
2015-05-19 14:05:00,55.37,55.48,55.37,55.48,10200.0,55.37,55.48,55.37,55.48,10200.0
2015-05-19 14:10:00,55.48,55.54,55.46,55.54,5200.0,55.48,55.54,55.46,55.54,5200.0
2015-05-19 14:15:00,55.54,55.54,55.42,55.48,7000.0,55.54,55.54,55.42,55.48,7000.0
2015-05-19 14:20:00,55.47,55.5,55.45,55.47,4700.0,55.47,55.5,55.45,55.47,4700.0
2015-05-19 14:25:00,55.46,55.47,55.4,55.42,3400.0,55.46,55.47,55.4,55.42,3400.0
2015-05-19 14:30:00,55.41,55.43,55.38,55.41,7900.0,55.41,55.43,55.38,55.41,7900.0
2015-05-19 14:35:00,55.4,55.42,55.17,55.2,15500.0,55.4,55.42,55.17,55.2,15500.0
2015-05-19 14:40:00,55.19,55.24,55.12,55.12,11700.0,55.19,55.24,55.12,55.12,11700.0
2015-05-19 14:45:00,55.12,55.16,55.09,55.16,8600.0,55.12,55.16,55.09,55.16,8600.0
2015-05-19 14:50:00,55.16,55.16,55.09,55.12,7800.0,55.16,55.16,55.09,55.12,7800.0
2015-05-19 14:55:00,55.11,55.13,55.08,55.12,9900.0,55.11,55.13,55.08,55.12,9900.0
2015-05-19 15:00:00,55.13,55.18,55.1,55.14,11700.0,55.13,55.18,55.1,55.14,11700.0
2015-05-19 15:05:00,55.14,55.15,55.03,55.05,21500.0,55.14,55.15,55.03,55.05,21500.0
2015-05-19 15:10:00,55.06,55.07,55.02,55.02,9100.0,55.06,55.07,55.02,55.02,9100.0
2015-05-19 15:15:00,55.05,55.18,55.04,55.17,11600.0,55.05,55.18,55.04,55.17,11600.0
2015-05-19 15:20:00,55.17,55.23,55.14,55.23,6100.0,55.17,55.23,55.14,55.23,6100.0
2015-05-19 15:25:00,55.23,55.29,55.15,55.27,11900.0,55.23,55.29,55.15,55.27,11900.0
2015-05-19 15:30:00,55.26,55.28,55.19,55.22,9500.0,55.26,55.28,55.19,55.22,9500.0
2015-05-19 15:35:00,55.23,55.3,55.23,55.25,10200.0,55.23,55.3,55.23,55.25,10200.0
2015-05-19 15:40:00,55.25,55.25,55.22,55.25,15500.0,55.25,55.25,55.22,55.25,15500.0
2015-05-19 15:45:00,55.24,55.25,55.16,55.24,26500.0,55.24,55.25,55.16,55.24,26500.0
2015-05-19 15:50:00,55.24,55.25,55.18,55.23,24800.0,55.24,55.25,55.18,55.23,24800.0
2015-05-19 15:55:00,55.22,55.33,55.2,55.27,61800.0,55.22,55.33,55.2,55.27,61800.0
2015-05-20 09:30:00,55.41,55.42,55.0,55.06,44400.0,55.41,55.42,55.0,55.06,44400.0
2015-05-20 09:35:00,55.07,55.12,54.8,55.02,18400.0,55.07,55.12,54.8,55.02,18400.0
2015-05-20 09:40:00,55.05,55.15,54.91,55.13,17400.0,55.05,55.15,54.91,55.13,17400.0
2015-05-20 09:45:00,55.08,55.4,54.96,55.27,32600.0,55.08,55.4,54.96,55.27,32600.0
2015-05-20 09:50:00,55.28,55.31,55.1,55.16,31500.0,55.28,55.31,55.1,55.16,31500.0
2015-05-20 09:55:00,55.16,55.27,55.15,55.15,18200.0,55.16,55.27,55.15,55.15,18200.0
2015-05-20 10:00:00,55.19,55.4,55.16,55.35,15100.0,55.19,55.4,55.16,55.35,15100.0
2015-05-20 10:05:00,55.39,55.55,55.39,55.52,18600.0,55.39,55.55,55.39,55.52,18600.0
2015-05-20 10:10:00,55.5,55.54,55.42,55.51,6500.0,55.5,55.54,55.42,55.51,6500.0
2015-05-20 10:15:00,55.52,55.7,55.49,55.67,17000.0,55.52,55.7,55.49,55.67,17000.0
2015-05-20 10:20:00,55.65,55.73,55.63,55.65,8300.0,55.65,55.73,55.63,55.65,8300.0
2015-05-20 10:25:00,55.64,55.64,55.4,55.4,14800.0,55.64,55.64,55.4,55.4,14800.0
2015-05-20 10:30:00,55.44,55.55,55.43,55.54,16600.0,55.44,55.55,55.43,55.54,16600.0
2015-05-20 10:35:00,55.53,55.56,55.4,55.4,10100.0,55.53,55.56,55.4,55.4,10100.0
2015-05-20 10:40:00,55.4,55.41,55.19,55.19,16700.0,55.4,55.41,55.19,55.19,16700.0
2015-05-20 10:45:00,55.17,55.31,55.13,55.27,12900.0,55.17,55.31,55.13,55.27,12900.0
2015-05-20 10:50:00,55.27,55.27,55.14,55.21,4900.0,55.27,55.27,55.14,55.21,4900.0
2015-05-20 10:55:00,55.2,55.24,55.07,55.09,13000.0,55.2,55.24,55.07,55.09,13000.0
2015-05-20 11:00:00,55.1,55.14,54.94,54.97,30800.0,55.1,55.14,54.94,54.97,30800.0
2015-05-20 11:05:00,54.96,55.16,54.96,55.09,15700.0,54.96,55.16,54.96,55.09,15700.0
2015-05-20 11:10:00,55.08,55.1,55.03,55.06,8200.0,55.08,55.1,55.03,55.06,8200.0
2015-05-20 11:15:00,55.03,55.08,54.88,54.95,41000.0,55.03,55.08,54.88,54.95,41000.0
2015-05-20 11:20:00,54.92,54.95,54.86,54.86,21700.0,54.92,54.95,54.86,54.86,21700.0
2015-05-20 11:25:00,54.91,55.0,54.88,54.91,15400.0,54.91,55.0,54.88,54.91,15400.0
2015-05-20 11:30:00,54.94,55.01,54.85,54.94,17600.0,54.94,55.01,54.85,54.94,17600.0
2015-05-20 11:35:00,54.91,54.95,54.81,54.86,13400.0,54.91,54.95,54.81,54.86,13400.0
2015-05-20 11:40:00,54.84,54.9,54.77,54.79,20800.0,54.84,54.9,54.77,54.79,20800.0
2015-05-20 11:45:00,54.79,54.89,54.76,54.89,12400.0,54.79,54.89,54.76,54.89,12400.0
2015-05-20 11:50:00,54.86,54.93,54.85,54.93,7800.0,54.86,54.93,54.85,54.93,7800.0
2015-05-20 11:55:00,54.92,55.1,54.92,55.1,9800.0,54.92,55.1,54.92,55.1,9800.0
2015-05-20 12:00:00,55.12,55.12,55.06,55.08,5300.0,55.12,55.12,55.06,55.08,5300.0
2015-05-20 12:05:00,55.08,55.09,55.0,55.04,28300.0,55.08,55.09,55.0,55.04,28300.0
2015-05-20 12:10:00,55.07,55.11,55.07,55.09,3100.0,55.07,55.11,55.07,55.09,3100.0
2015-05-20 12:15:00,55.08,55.19,55.07,55.15,9500.0,55.08,55.19,55.07,55.15,9500.0
2015-05-20 12:20:00,55.19,55.19,55.14,55.16,2900.0,55.19,55.19,55.14,55.16,2900.0
2015-05-20 12:25:00,55.18,55.23,55.12,55.14,3800.0,55.18,55.23,55.12,55.14,3800.0
2015-05-20 12:30:00,55.15,55.2,55.14,55.16,2300.0,55.15,55.2,55.14,55.16,2300.0
2015-05-20 12:35:00,55.16,55.18,55.14,55.14,4100.0,55.16,55.18,55.14,55.14,4100.0
2015-05-20 12:40:00,55.12,55.12,55.01,55.03,8700.0,55.12,55.12,55.01,55.03,8700.0
2015-05-20 12:45:00,55.02,55.05,55.0,55.02,5600.0,55.02,55.05,55.0,55.02,5600.0
2015-05-20 12:50:00,55.01,55.09,54.99,55.04,4000.0,55.01,55.09,54.99,55.04,4000.0
2015-05-20 12:55:00,55.03,55.03,54.95,54.95,9500.0,55.03,55.03,54.95,54.95,9500.0
2015-05-20 13:00:00,54.98,54.98,54.91,54.94,6200.0,54.98,54.98,54.91,54.94,6200.0
2015-05-20 13:05:00,54.94,54.98,54.83,54.85,12700.0,54.94,54.98,54.83,54.85,12700.0
2015-05-20 13:10:00,54.85,54.92,54.81,54.91,5700.0,54.85,54.92,54.81,54.91,5700.0
2015-05-20 13:15:00,54.91,54.91,54.82,54.88,7700.0,54.91,54.91,54.82,54.88,7700.0
2015-05-20 13:20:00,54.89,54.89,54.75,54.86,8900.0,54.89,54.89,54.75,54.86,8900.0
2015-05-20 13:25:00,54.84,54.88,54.78,54.8,16600.0,54.84,54.88,54.78,54.8,16600.0
2015-05-20 13:30:00,54.82,54.86,54.76,54.77,9700.0,54.82,54.86,54.76,54.77,9700.0
2015-05-20 13:35:00,54.77,54.78,54.71,54.75,13200.0,54.77,54.78,54.71,54.75,13200.0
2015-05-20 13:40:00,54.73,54.87,54.7,54.83,14600.0,54.73,54.87,54.7,54.83,14600.0
2015-05-20 13:45:00,54.82,54.95,54.82,54.9,9600.0,54.82,54.95,54.82,54.9,9600.0
2015-05-20 13:50:00,54.9,54.91,54.85,54.89,7300.0,54.9,54.91,54.85,54.89,7300.0
2015-05-20 13:55:00,54.89,54.96,54.86,54.94,5600.0,54.89,54.96,54.86,54.94,5600.0
2015-05-20 14:00:00,54.94,55.07,54.86,54.89,13500.0,54.94,55.07,54.86,54.89,13500.0
2015-05-20 14:05:00,54.87,54.94,54.8,54.8,4700.0,54.87,54.94,54.8,54.8,4700.0
2015-05-20 14:10:00,54.82,54.9,54.81,54.87,5700.0,54.82,54.9,54.81,54.87,5700.0
2015-05-20 14:15:00,54.89,54.99,54.88,54.96,8900.0,54.89,54.99,54.88,54.96,8900.0
2015-05-20 14:20:00,54.95,55.0,54.92,55.0,13900.0,54.95,55.0,54.92,55.0,13900.0
2015-05-20 14:25:00,54.99,55.1,54.99,55.08,11600.0,54.99,55.1,54.99,55.08,11600.0
2015-05-20 14:30:00,55.09,55.1,55.02,55.03,12900.0,55.09,55.1,55.02,55.03,12900.0
2015-05-20 14:35:00,55.05,55.1,55.04,55.08,9400.0,55.05,55.1,55.04,55.08,9400.0
2015-05-20 14:40:00,55.06,55.1,55.01,55.09,12400.0,55.06,55.1,55.01,55.09,12400.0
2015-05-20 14:45:00,55.08,55.2,55.08,55.1,12000.0,55.08,55.2,55.08,55.1,12000.0
2015-05-20 14:50:00,55.11,55.16,55.09,55.15,9400.0,55.11,55.16,55.09,55.15,9400.0
2015-05-20 14:55:00,55.14,55.18,55.08,55.11,12100.0,55.14,55.18,55.08,55.11,12100.0
2015-05-20 15:00:00,55.1,55.2,55.1,55.14,7400.0,55.1,55.2,55.1,55.14,7400.0
2015-05-20 15:05:00,55.14,55.19,55.13,55.14,9300.0,55.14,55.19,55.13,55.14,9300.0
2015-05-20 15:10:00,55.15,55.19,55.1,55.1,7600.0,55.15,55.19,55.1,55.1,7600.0
2015-05-20 15:15:00,55.08,55.09,54.95,54.97,9700.0,55.08,55.09,54.95,54.97,9700.0
2015-05-20 15:20:00,54.97,55.01,54.91,54.98,10200.0,54.97,55.01,54.91,54.98,10200.0
2015-05-20 15:25:00,54.97,55.0,54.92,54.92,9500.0,54.97,55.0,54.92,54.92,9500.0
2015-05-20 15:30:00,54.92,54.94,54.83,54.9,28400.0,54.92,54.94,54.83,54.9,28400.0
2015-05-20 15:35:00,54.9,54.92,54.84,54.87,15300.0,54.9,54.92,54.84,54.87,15300.0
2015-05-20 15:40:00,54.87,54.91,54.85,54.9,24600.0,54.87,54.91,54.85,54.9,24600.0
2015-05-20 15:45:00,54.9,54.97,54.89,54.97,16000.0,54.9,54.97,54.89,54.97,16000.0
2015-05-20 15:50:00,54.97,55.0,54.89,54.94,27000.0,54.97,55.0,54.89,54.94,27000.0
2015-05-20 15:55:00,54.93,54.98,54.9,54.91,63300.0,54.93,54.98,54.9,54.91,63300.0
2015-05-21 09:30:00,55.2,55.49,55.15,55.46,53400.0,55.2,55.49,55.15,55.46,53400.0
2015-05-21 09:35:00,55.44,55.8,55.43,55.78,28900.0,55.44,55.8,55.43,55.78,28900.0
2015-05-21 09:40:00,55.76,55.98,55.64,55.88,48200.0,55.76,55.98,55.64,55.88,48200.0
2015-05-21 09:45:00,55.91,55.91,55.7,55.76,18400.0,55.91,55.91,55.7,55.76,18400.0
2015-05-21 09:50:00,55.81,55.84,55.76,55.8,10900.0,55.81,55.84,55.76,55.8,10900.0
2015-05-21 09:55:00,55.81,55.88,55.75,55.8,9100.0,55.81,55.88,55.75,55.8,9100.0
2015-05-21 10:00:00,55.76,56.06,55.76,56.06,23900.0,55.76,56.06,55.76,56.06,23900.0
2015-05-21 10:05:00,56.03,56.06,55.99,56.05,16100.0,56.03,56.06,55.99,56.05,16100.0
2015-05-21 10:10:00,56.06,56.16,56.03,56.15,24900.0,56.06,56.16,56.03,56.15,24900.0
2015-05-21 10:15:00,56.15,56.23,56.04,56.08,36500.0,56.15,56.23,56.04,56.08,36500.0
2015-05-21 10:20:00,56.06,56.2,56.05,56.18,21300.0,56.06,56.2,56.05,56.18,21300.0
2015-05-21 10:25:00,56.18,56.27,56.18,56.24,35500.0,56.18,56.27,56.18,56.24,35500.0
2015-05-21 10:30:00,56.25,56.43,56.24,56.4,25800.0,56.25,56.43,56.24,56.4,25800.0
2015-05-21 10:35:00,56.4,56.43,56.34,56.37,17500.0,56.4,56.43,56.34,56.37,17500.0
2015-05-21 10:40:00,56.38,56.41,56.3,56.3,12100.0,56.38,56.41,56.3,56.3,12100.0
2015-05-21 10:45:00,56.3,56.66,56.29,56.62,61000.0,56.3,56.66,56.29,56.62,61000.0
2015-05-21 10:50:00,56.6,56.63,56.53,56.57,8800.0,56.6,56.63,56.53,56.57,8800.0
2015-05-21 10:55:00,56.59,56.59,56.39,56.42,11800.0,56.59,56.59,56.39,56.42,11800.0
2015-05-21 11:00:00,56.44,56.44,56.26,56.33,11200.0,56.44,56.44,56.26,56.33,11200.0
2015-05-21 11:05:00,56.34,56.38,56.3,56.31,7500.0,56.34,56.38,56.3,56.31,7500.0
2015-05-21 11:10:00,56.26,56.29,56.21,56.25,8200.0,56.26,56.29,56.21,56.25,8200.0
2015-05-21 11:15:00,56.21,56.24,56.11,56.12,6900.0,56.21,56.24,56.11,56.12,6900.0
2015-05-21 11:20:00,56.11,56.18,56.05,56.16,10800.0,56.11,56.18,56.05,56.16,10800.0
2015-05-21 11:25:00,56.17,56.19,56.02,56.05,12700.0,56.17,56.19,56.02,56.05,12700.0
2015-05-21 11:30:00,56.03,56.21,56.03,56.2,27900.0,56.03,56.21,56.03,56.2,27900.0
2015-05-21 11:35:00,56.2,56.22,56.05,56.11,12100.0,56.2,56.22,56.05,56.11,12100.0
2015-05-21 11:40:00,56.13,56.2,56.1,56.19,12200.0,56.13,56.2,56.1,56.19,12200.0
2015-05-21 11:45:00,56.18,56.25,56.16,56.18,31600.0,56.18,56.25,56.16,56.18,31600.0
2015-05-21 11:50:00,56.18,56.23,56.12,56.15,51200.0,56.18,56.23,56.12,56.15,51200.0
2015-05-21 11:55:00,56.16,56.3,56.16,56.26,9300.0,56.16,56.3,56.16,56.26,9300.0
2015-05-21 12:00:00,56.23,56.26,56.11,56.14,7600.0,56.23,56.26,56.11,56.14,7600.0
2015-05-21 12:05:00,56.14,56.16,56.08,56.08,4100.0,56.14,56.16,56.08,56.08,4100.0
2015-05-21 12:10:00,56.08,56.11,56.06,56.06,4100.0,56.08,56.11,56.06,56.06,4100.0
2015-05-21 12:15:00,56.04,56.14,56.04,56.1,7200.0,56.04,56.14,56.04,56.1,7200.0
2015-05-21 12:20:00,56.1,56.2,56.07,56.2,4000.0,56.1,56.2,56.07,56.2,4000.0
2015-05-21 12:25:00,56.2,56.23,56.19,56.21,4400.0,56.2,56.23,56.19,56.21,4400.0
2015-05-21 12:30:00,56.2,56.23,56.13,56.13,3800.0,56.2,56.23,56.13,56.13,3800.0
2015-05-21 12:35:00,56.14,56.19,56.13,56.19,5600.0,56.14,56.19,56.13,56.19,5600.0
2015-05-21 12:40:00,56.2,56.2,56.14,56.15,3200.0,56.2,56.2,56.14,56.15,3200.0
2015-05-21 12:45:00,56.13,56.14,56.05,56.09,8500.0,56.13,56.14,56.05,56.09,8500.0
2015-05-21 12:50:00,56.08,56.1,56.05,56.08,7300.0,56.08,56.1,56.05,56.08,7300.0
2015-05-21 12:55:00,56.08,56.23,56.08,56.23,20500.0,56.08,56.23,56.08,56.23,20500.0
2015-05-21 13:00:00,56.21,56.21,56.16,56.17,9300.0,56.21,56.21,56.16,56.17,9300.0
2015-05-21 13:05:00,56.17,56.17,55.99,55.99,16100.0,56.17,56.17,55.99,55.99,16100.0
2015-05-21 13:10:00,56.0,56.01,55.88,55.91,9700.0,56.0,56.01,55.88,55.91,9700.0
2015-05-21 13:15:00,55.9,55.92,55.85,55.86,6700.0,55.9,55.92,55.85,55.86,6700.0
2015-05-21 13:20:00,55.86,55.89,55.85,55.88,3600.0,55.86,55.89,55.85,55.88,3600.0
2015-05-21 13:25:00,55.9,55.95,55.84,55.85,7900.0,55.9,55.95,55.84,55.85,7900.0
2015-05-21 13:30:00,55.83,55.92,55.8,55.92,8200.0,55.83,55.92,55.8,55.92,8200.0
2015-05-21 13:35:00,55.92,55.96,55.91,55.94,9000.0,55.92,55.96,55.91,55.94,9000.0
2015-05-21 13:40:00,55.94,55.94,55.78,55.79,13900.0,55.94,55.94,55.78,55.79,13900.0
2015-05-21 13:45:00,55.78,55.84,55.7,55.8,18600.0,55.78,55.84,55.7,55.8,18600.0
2015-05-21 13:50:00,55.8,55.86,55.79,55.8,8900.0,55.8,55.86,55.79,55.8,8900.0
2015-05-21 13:55:00,55.8,55.8,55.75,55.76,6900.0,55.8,55.8,55.75,55.76,6900.0
2015-05-21 14:00:00,55.75,55.87,55.74,55.85,46700.0,55.75,55.87,55.74,55.85,46700.0
2015-05-21 14:05:00,55.86,55.95,55.86,55.92,5800.0,55.86,55.95,55.86,55.92,5800.0
2015-05-21 14:10:00,55.95,55.96,55.85,55.86,6000.0,55.95,55.96,55.85,55.86,6000.0
2015-05-21 14:15:00,55.87,55.97,55.87,55.97,4300.0,55.87,55.97,55.87,55.97,4300.0
2015-05-21 14:20:00,55.97,56.09,55.97,56.06,15400.0,55.97,56.09,55.97,56.06,15400.0
2015-05-21 14:25:00,56.07,56.17,56.07,56.12,7500.0,56.07,56.17,56.07,56.12,7500.0
2015-05-21 14:30:00,56.13,56.16,56.09,56.09,13900.0,56.13,56.16,56.09,56.09,13900.0
2015-05-21 14:35:00,56.08,56.12,56.05,56.06,6400.0,56.08,56.12,56.05,56.06,6400.0
2015-05-21 14:40:00,56.06,56.12,56.04,56.06,8800.0,56.06,56.12,56.04,56.06,8800.0
2015-05-21 14:45:00,56.07,56.15,56.07,56.14,7600.0,56.07,56.15,56.07,56.14,7600.0
2015-05-21 14:50:00,56.18,56.2,56.09,56.09,11400.0,56.18,56.2,56.09,56.09,11400.0
2015-05-21 14:55:00,56.08,56.13,56.08,56.11,4600.0,56.08,56.13,56.08,56.11,4600.0
2015-05-21 15:00:00,56.11,56.14,56.09,56.09,6000.0,56.11,56.14,56.09,56.09,6000.0
2015-05-21 15:05:00,56.09,56.09,56.04,56.05,7600.0,56.09,56.09,56.04,56.05,7600.0
2015-05-21 15:10:00,56.04,56.04,55.97,55.98,13700.0,56.04,56.04,55.97,55.98,13700.0
2015-05-21 15:15:00,55.98,55.98,55.86,55.89,9100.0,55.98,55.98,55.86,55.89,9100.0
2015-05-21 15:20:00,55.89,55.96,55.88,55.95,6600.0,55.89,55.96,55.88,55.95,6600.0
2015-05-21 15:25:00,55.95,55.96,55.92,55.95,9000.0,55.95,55.96,55.92,55.95,9000.0
2015-05-21 15:30:00,55.95,56.05,55.95,56.01,7500.0,55.95,56.05,55.95,56.01,7500.0
2015-05-21 15:35:00,56.02,56.08,56.01,56.04,12600.0,56.02,56.08,56.01,56.04,12600.0
2015-05-21 15:40:00,56.03,56.19,56.03,56.11,15700.0,56.03,56.19,56.03,56.11,15700.0
2015-05-21 15:45:00,56.1,56.1,55.93,55.93,32000.0,56.1,56.1,55.93,55.93,32000.0
2015-05-21 15:50:00,55.93,55.95,55.9,55.91,41600.0,55.93,55.95,55.9,55.91,41600.0
2015-05-21 15:55:00,55.91,55.94,55.87,55.89,78600.0,55.91,55.94,55.87,55.89,78600.0
2015-05-22 09:30:00,55.75,56.03,55.32,55.79,37300.0,55.75,56.03,55.32,55.79,37300.0
2015-05-22 09:35:00,55.7,55.79,55.53,55.71,10000.0,55.7,55.79,55.53,55.71,10000.0
2015-05-22 09:40:00,55.76,55.81,55.56,55.59,10500.0,55.76,55.81,55.56,55.59,10500.0
2015-05-22 09:45:00,55.62,55.71,55.56,55.56,17400.0,55.62,55.71,55.56,55.56,17400.0
2015-05-22 09:50:00,55.54,55.64,55.41,55.51,24500.0,55.54,55.64,55.41,55.51,24500.0
2015-05-22 09:55:00,55.56,55.57,55.37,55.38,21300.0,55.56,55.57,55.37,55.38,21300.0
2015-05-22 10:00:00,55.41,55.46,55.26,55.26,19400.0,55.41,55.46,55.26,55.26,19400.0
2015-05-22 10:05:00,55.29,55.33,55.14,55.19,16800.0,55.29,55.33,55.14,55.19,16800.0
2015-05-22 10:10:00,55.18,55.25,55.07,55.1,44900.0,55.18,55.25,55.07,55.1,44900.0
2015-05-22 10:15:00,55.1,55.11,54.9,54.93,64000.0,55.1,55.11,54.9,54.93,64000.0
2015-05-22 10:20:00,54.93,55.0,54.91,54.93,19400.0,54.93,55.0,54.91,54.93,19400.0
2015-05-22 10:25:00,54.93,55.0,54.9,55.0,13400.0,54.93,55.0,54.9,55.0,13400.0
2015-05-22 10:30:00,55.0,55.03,54.97,54.99,17200.0,55.0,55.03,54.97,54.99,17200.0
2015-05-22 10:35:00,55.02,55.02,54.9,54.97,23400.0,55.02,55.02,54.9,54.97,23400.0
2015-05-22 10:40:00,54.96,55.13,54.93,55.12,10500.0,54.96,55.13,54.93,55.12,10500.0
2015-05-22 10:45:00,55.14,55.14,55.06,55.06,9200.0,55.14,55.14,55.06,55.06,9200.0
2015-05-22 10:50:00,55.08,55.08,54.97,55.03,8800.0,55.08,55.08,54.97,55.03,8800.0
2015-05-22 10:55:00,55.03,55.06,55.01,55.05,5400.0,55.03,55.06,55.01,55.05,5400.0
2015-05-22 11:00:00,55.06,55.08,55.01,55.02,4700.0,55.06,55.08,55.01,55.02,4700.0
2015-05-22 11:05:00,55.02,55.05,54.96,54.99,30200.0,55.02,55.05,54.96,54.99,30200.0
2015-05-22 11:10:00,54.99,55.08,54.99,55.04,17300.0,54.99,55.08,54.99,55.04,17300.0
2015-05-22 11:15:00,55.02,55.1,55.02,55.06,5200.0,55.02,55.1,55.02,55.06,5200.0
2015-05-22 11:20:00,55.05,55.13,55.03,55.13,19100.0,55.05,55.13,55.03,55.13,19100.0
2015-05-22 11:25:00,55.13,55.16,55.1,55.16,16600.0,55.13,55.16,55.1,55.16,16600.0
2015-05-22 11:30:00,55.15,55.15,55.0,55.01,13500.0,55.15,55.15,55.0,55.01,13500.0
2015-05-22 11:35:00,55.0,55.0,54.96,54.98,7500.0,55.0,55.0,54.96,54.98,7500.0
2015-05-22 11:40:00,54.96,54.97,54.92,54.95,22400.0,54.96,54.97,54.92,54.95,22400.0
2015-05-22 11:45:00,54.97,55.01,54.92,54.92,4600.0,54.97,55.01,54.92,54.92,4600.0
2015-05-22 11:50:00,54.93,55.0,54.93,55.0,10700.0,54.93,55.0,54.93,55.0,10700.0
2015-05-22 11:55:00,55.01,55.04,54.98,55.01,16600.0,55.01,55.04,54.98,55.01,16600.0
2015-05-22 12:00:00,55.03,55.04,55.0,55.01,5300.0,55.03,55.04,55.0,55.01,5300.0
2015-05-22 12:05:00,55.0,55.12,55.0,55.12,7200.0,55.0,55.12,55.0,55.12,7200.0
2015-05-22 12:10:00,55.11,55.12,55.06,55.06,4100.0,55.11,55.12,55.06,55.06,4100.0
2015-05-22 12:15:00,55.05,55.09,55.04,55.09,5000.0,55.05,55.09,55.04,55.09,5000.0
2015-05-22 12:20:00,55.08,55.12,55.01,55.02,16400.0,55.08,55.12,55.01,55.02,16400.0
2015-05-22 12:25:00,55.02,55.08,55.01,55.08,6100.0,55.02,55.08,55.01,55.08,6100.0
2015-05-22 12:30:00,55.08,55.09,55.01,55.05,6400.0,55.08,55.09,55.01,55.05,6400.0
2015-05-22 12:35:00,55.05,55.05,55.0,55.02,7800.0,55.05,55.05,55.0,55.02,7800.0
2015-05-22 12:40:00,55.02,55.04,55.01,55.03,4900.0,55.02,55.04,55.01,55.03,4900.0
2015-05-22 12:45:00,55.03,55.05,54.96,54.98,17900.0,55.03,55.05,54.96,54.98,17900.0
2015-05-22 12:50:00,54.98,55.01,54.95,54.99,11200.0,54.98,55.01,54.95,54.99,11200.0
2015-05-22 12:55:00,55.0,55.02,54.99,55.01,4900.0,55.0,55.02,54.99,55.01,4900.0
2015-05-22 13:00:00,54.99,55.1,54.92,55.08,36900.0,54.99,55.1,54.92,55.08,36900.0
2015-05-22 13:05:00,55.08,55.14,55.02,55.1,9300.0,55.08,55.14,55.02,55.1,9300.0
2015-05-22 13:10:00,55.09,55.1,55.0,55.0,7900.0,55.09,55.1,55.0,55.0,7900.0
2015-05-22 13:15:00,55.01,55.04,54.98,55.01,4400.0,55.01,55.04,54.98,55.01,4400.0
2015-05-22 13:20:00,54.99,55.02,54.98,55.0,4700.0,54.99,55.02,54.98,55.0,4700.0
2015-05-22 13:25:00,55.02,55.03,54.96,55.03,11000.0,55.02,55.03,54.96,55.03,11000.0
2015-05-22 13:30:00,55.03,55.1,55.02,55.08,4600.0,55.03,55.1,55.02,55.08,4600.0
2015-05-22 13:35:00,55.08,55.09,55.03,55.03,3000.0,55.08,55.09,55.03,55.03,3000.0
2015-05-22 13:40:00,55.04,55.11,55.04,55.1,4900.0,55.04,55.11,55.04,55.1,4900.0
2015-05-22 13:45:00,55.1,55.12,55.1,55.12,3600.0,55.1,55.12,55.1,55.12,3600.0
2015-05-22 13:50:00,55.13,55.2,55.13,55.19,16700.0,55.13,55.2,55.13,55.19,16700.0
2015-05-22 13:55:00,55.2,55.24,55.18,55.19,5500.0,55.2,55.24,55.18,55.19,5500.0
2015-05-22 14:00:00,55.19,55.23,55.1,55.15,9000.0,55.19,55.23,55.1,55.15,9000.0
2015-05-22 14:05:00,55.19,55.2,55.18,55.19,3200.0,55.19,55.2,55.18,55.19,3200.0
2015-05-22 14:10:00,55.2,55.23,55.17,55.21,5500.0,55.2,55.23,55.17,55.21,5500.0
2015-05-22 14:15:00,55.2,55.24,55.14,55.17,6200.0,55.2,55.24,55.14,55.17,6200.0
2015-05-22 14:20:00,55.18,55.25,55.18,55.18,3500.0,55.18,55.25,55.18,55.18,3500.0
2015-05-22 14:25:00,55.17,55.23,55.17,55.2,3700.0,55.17,55.23,55.17,55.2,3700.0
2015-05-22 14:30:00,55.17,55.22,55.15,55.18,5500.0,55.17,55.22,55.15,55.18,5500.0
2015-05-22 14:35:00,55.16,55.2,55.16,55.19,5700.0,55.16,55.2,55.16,55.19,5700.0
2015-05-22 14:40:00,55.18,55.2,55.17,55.17,8600.0,55.18,55.2,55.17,55.17,8600.0
2015-05-22 14:45:00,55.17,55.23,55.17,55.21,8000.0,55.17,55.23,55.17,55.21,8000.0
2015-05-22 14:50:00,55.19,55.24,55.19,55.2,3200.0,55.19,55.24,55.19,55.2,3200.0
2015-05-22 14:55:00,55.2,55.21,55.16,55.17,6300.0,55.2,55.21,55.16,55.17,6300.0
2015-05-22 15:00:00,55.16,55.22,55.16,55.21,5100.0,55.16,55.22,55.16,55.21,5100.0
2015-05-22 15:05:00,55.19,55.26,55.19,55.22,5500.0,55.19,55.26,55.19,55.22,5500.0
2015-05-22 15:10:00,55.24,55.25,55.22,55.24,4300.0,55.24,55.25,55.22,55.24,4300.0
2015-05-22 15:15:00,55.24,55.27,55.23,55.25,10800.0,55.24,55.27,55.23,55.25,10800.0
2015-05-22 15:20:00,55.26,55.29,55.25,55.28,5600.0,55.26,55.29,55.25,55.28,5600.0
2015-05-22 15:25:00,55.29,55.32,55.28,55.32,10600.0,55.29,55.32,55.28,55.32,10600.0
2015-05-22 15:30:00,55.32,55.34,55.32,55.32,14200.0,55.32,55.34,55.32,55.32,14200.0
2015-05-22 15:35:00,55.31,55.33,55.27,55.3,12900.0,55.31,55.33,55.27,55.3,12900.0
2015-05-22 15:40:00,55.3,55.33,55.28,55.3,11700.0,55.3,55.33,55.28,55.3,11700.0
2015-05-22 15:45:00,55.29,55.29,55.18,55.19,15200.0,55.29,55.29,55.18,55.19,15200.0
2015-05-22 15:50:00,55.18,55.18,55.15,55.16,24700.0,55.18,55.18,55.15,55.16,24700.0
2015-05-22 15:55:00,55.15,55.17,55.07,55.07,57300.0,55.15,55.17,55.07,55.07,57300.0
2015-05-26 09:30:00,53.03,53.03,52.05,52.41,305300.0,53.03,53.03,52.05,52.41,305300.0
2015-05-26 09:35:00,52.43,52.46,51.71,52.15,196600.0,52.43,52.46,51.71,52.15,196600.0
2015-05-26 09:40:00,52.16,52.16,51.56,51.74,217700.0,52.16,52.16,51.56,51.74,217700.0
2015-05-26 09:45:00,51.75,52.05,51.75,51.84,144100.0,51.75,52.05,51.75,51.84,144100.0
2015-05-26 09:50:00,51.83,51.84,51.43,51.46,159500.0,51.83,51.84,51.43,51.46,159500.0
2015-05-26 09:55:00,51.44,51.85,51.33,51.55,136900.0,51.44,51.85,51.33,51.55,136900.0
2015-05-26 10:00:00,51.51,51.7,51.35,51.66,119300.0,51.51,51.7,51.35,51.66,119300.0
2015-05-26 10:05:00,51.64,51.74,51.55,51.63,105400.0,51.64,51.74,51.55,51.63,105400.0
2015-05-26 10:10:00,51.61,51.85,51.5,51.83,145400.0,51.61,51.85,51.5,51.83,145400.0
2015-05-26 10:15:00,51.83,51.83,51.55,51.62,142400.0,51.83,51.83,51.55,51.62,142400.0
2015-05-26 10:20:00,51.61,51.62,51.35,51.58,96500.0,51.61,51.62,51.35,51.58,96500.0
2015-05-26 10:25:00,51.57,51.58,51.33,51.38,63800.0,51.57,51.58,51.33,51.38,63800.0
2015-05-26 10:30:00,51.38,51.38,51.16,51.21,78000.0,51.38,51.38,51.16,51.21,78000.0
2015-05-26 10:35:00,51.2,51.46,51.15,51.35,72600.0,51.2,51.46,51.15,51.35,72600.0
2015-05-26 10:40:00,51.34,51.38,51.26,51.3,28200.0,51.34,51.38,51.26,51.3,28200.0
2015-05-26 10:45:00,51.3,51.32,51.14,51.16,51400.0,51.3,51.32,51.14,51.16,51400.0
2015-05-26 10:50:00,51.16,51.16,50.76,50.79,140700.0,51.16,51.16,50.76,50.79,140700.0
2015-05-26 10:55:00,50.79,50.96,50.71,50.9,71400.0,50.79,50.96,50.71,50.9,71400.0
2015-05-26 11:00:00,50.92,51.04,50.88,50.9,52900.0,50.92,51.04,50.88,50.9,52900.0
2015-05-26 11:05:00,50.9,51.12,50.9,51.03,41700.0,50.9,51.12,50.9,51.03,41700.0
2015-05-26 11:10:00,51.02,51.07,50.91,50.93,29500.0,51.02,51.07,50.91,50.93,29500.0
2015-05-26 11:15:00,50.94,50.94,50.74,50.84,87300.0,50.94,50.94,50.74,50.84,87300.0
2015-05-26 11:20:00,50.85,50.94,50.85,50.9,48200.0,50.85,50.94,50.85,50.9,48200.0
2015-05-26 11:25:00,50.9,50.93,50.82,50.84,40000.0,50.9,50.93,50.82,50.84,40000.0
2015-05-26 11:30:00,50.83,50.9,50.76,50.86,32700.0,50.83,50.9,50.76,50.86,32700.0
2015-05-26 11:35:00,50.88,51.09,50.87,51.05,47000.0,50.88,51.09,50.87,51.05,47000.0
2015-05-26 11:40:00,51.06,51.16,51.05,51.07,41800.0,51.06,51.16,51.05,51.07,41800.0
2015-05-26 11:45:00,51.07,51.07,50.94,50.95,27600.0,51.07,51.07,50.94,50.95,27600.0
2015-05-26 11:50:00,50.94,50.94,50.83,50.88,33400.0,50.94,50.94,50.83,50.88,33400.0
2015-05-26 11:55:00,50.86,50.91,50.8,50.89,23000.0,50.86,50.91,50.8,50.89,23000.0
2015-05-26 12:00:00,50.89,50.97,50.86,50.97,22000.0,50.89,50.97,50.86,50.97,22000.0
2015-05-26 12:05:00,50.98,51.01,50.91,50.92,22100.0,50.98,51.01,50.91,50.92,22100.0
2015-05-26 12:10:00,50.91,51.04,50.87,51.03,25100.0,50.91,51.04,50.87,51.03,25100.0
2015-05-26 12:15:00,51.03,51.22,51.02,51.19,37500.0,51.03,51.22,51.02,51.19,37500.0
2015-05-26 12:20:00,51.19,51.45,51.19,51.42,44700.0,51.19,51.45,51.19,51.42,44700.0
2015-05-26 12:25:00,51.38,51.55,51.36,51.44,84300.0,51.38,51.55,51.36,51.44,84300.0
2015-05-26 12:30:00,51.45,51.46,51.36,51.45,51600.0,51.45,51.46,51.36,51.45,51600.0
2015-05-26 12:35:00,51.47,51.47,51.34,51.36,30100.0,51.47,51.47,51.34,51.36,30100.0
2015-05-26 12:40:00,51.36,51.39,51.34,51.36,22700.0,51.36,51.39,51.34,51.36,22700.0
2015-05-26 12:45:00,51.36,51.4,51.34,51.38,19200.0,51.36,51.4,51.34,51.38,19200.0
2015-05-26 12:50:00,51.39,51.45,51.36,51.37,29400.0,51.39,51.45,51.36,51.37,29400.0
2015-05-26 12:55:00,51.38,51.38,51.2,51.23,109600.0,51.38,51.38,51.2,51.23,109600.0
2015-05-26 13:00:00,51.24,51.24,51.15,51.16,18000.0,51.24,51.24,51.15,51.16,18000.0
2015-05-26 13:05:00,51.15,51.24,51.12,51.13,16200.0,51.15,51.24,51.12,51.13,16200.0
2015-05-26 13:10:00,51.13,51.3,51.13,51.3,12100.0,51.13,51.3,51.13,51.3,12100.0
2015-05-26 13:15:00,51.31,51.36,51.24,51.24,13600.0,51.31,51.36,51.24,51.24,13600.0
2015-05-26 13:20:00,51.24,51.46,51.24,51.46,30100.0,51.24,51.46,51.24,51.46,30100.0
2015-05-26 13:25:00,51.44,51.5,51.38,51.4,18300.0,51.44,51.5,51.38,51.4,18300.0
2015-05-26 13:30:00,51.4,51.41,51.32,51.34,10700.0,51.4,51.41,51.32,51.34,10700.0
2015-05-26 13:35:00,51.34,51.42,51.33,51.42,11500.0,51.34,51.42,51.33,51.42,11500.0
2015-05-26 13:40:00,51.42,51.56,51.41,51.51,36300.0,51.42,51.56,51.41,51.51,36300.0
2015-05-26 13:45:00,51.5,51.67,51.49,51.65,32900.0,51.5,51.67,51.49,51.65,32900.0
2015-05-26 13:50:00,51.65,51.73,51.62,51.67,28400.0,51.65,51.73,51.62,51.67,28400.0
2015-05-26 13:55:00,51.67,51.68,51.53,51.54,25500.0,51.67,51.68,51.53,51.54,25500.0
2015-05-26 14:00:00,51.54,51.69,51.54,51.69,79300.0,51.54,51.69,51.54,51.69,79300.0
2015-05-26 14:05:00,51.64,51.81,51.63,51.73,30300.0,51.64,51.81,51.63,51.73,30300.0
2015-05-26 14:10:00,51.73,51.8,51.65,51.8,23600.0,51.73,51.8,51.65,51.8,23600.0
2015-05-26 14:15:00,51.78,51.89,51.75,51.87,28900.0,51.78,51.89,51.75,51.87,28900.0
2015-05-26 14:20:00,51.86,51.86,51.69,51.78,16900.0,51.86,51.86,51.69,51.78,16900.0
2015-05-26 14:25:00,51.78,51.86,51.73,51.73,12700.0,51.78,51.86,51.73,51.73,12700.0
2015-05-26 14:30:00,51.73,51.91,51.73,51.9,25300.0,51.73,51.91,51.73,51.9,25300.0
2015-05-26 14:35:00,51.89,51.89,51.7,51.72,35500.0,51.89,51.89,51.7,51.72,35500.0
2015-05-26 14:40:00,51.71,51.75,51.65,51.67,16800.0,51.71,51.75,51.65,51.67,16800.0
2015-05-26 14:45:00,51.65,51.65,51.52,51.52,52700.0,51.65,51.65,51.52,51.52,52700.0
2015-05-26 14:50:00,51.52,51.61,51.4,51.41,42000.0,51.52,51.61,51.4,51.41,42000.0
2015-05-26 14:55:00,51.4,51.43,51.27,51.27,24700.0,51.4,51.43,51.27,51.27,24700.0
2015-05-26 15:00:00,51.29,51.4,51.27,51.4,18300.0,51.29,51.4,51.27,51.4,18300.0
2015-05-26 15:05:00,51.39,51.4,51.21,51.36,34600.0,51.39,51.4,51.21,51.36,34600.0
2015-05-26 15:10:00,51.35,51.43,51.3,51.4,20200.0,51.35,51.43,51.3,51.4,20200.0
2015-05-26 15:15:00,51.42,51.51,51.39,51.39,35600.0,51.42,51.51,51.39,51.39,35600.0
2015-05-26 15:20:00,51.39,51.39,51.31,51.34,25000.0,51.39,51.39,51.31,51.34,25000.0
2015-05-26 15:25:00,51.35,51.35,51.25,51.28,22300.0,51.35,51.35,51.25,51.28,22300.0
2015-05-26 15:30:00,51.28,51.4,51.28,51.35,38100.0,51.28,51.4,51.28,51.35,38100.0
2015-05-26 15:35:00,51.36,51.39,51.22,51.24,54600.0,51.36,51.39,51.22,51.24,54600.0
2015-05-26 15:40:00,51.25,51.31,51.15,51.27,65000.0,51.25,51.31,51.15,51.27,65000.0
2015-05-26 15:45:00,51.28,51.29,51.16,51.2,60400.0,51.28,51.29,51.16,51.2,60400.0
2015-05-26 15:50:00,51.19,51.21,51.03,51.1,129100.0,51.19,51.21,51.03,51.1,129100.0
2015-05-26 15:55:00,51.09,51.18,51.03,51.06,154000.0,51.09,51.18,51.03,51.06,154000.0
2015-05-27 09:30:00,51.05,51.17,50.56,51.17,150700.0,51.05,51.17,50.56,51.17,150700.0
2015-05-27 09:35:00,51.15,51.47,50.75,50.92,99500.0,51.15,51.47,50.75,50.92,99500.0
2015-05-27 09:40:00,50.94,51.11,50.84,51.02,47300.0,50.94,51.11,50.84,51.02,47300.0
2015-05-27 09:45:00,51.02,51.28,51.02,51.22,47600.0,51.02,51.28,51.02,51.22,47600.0
2015-05-27 09:50:00,51.32,51.54,51.2,51.49,56400.0,51.32,51.54,51.2,51.49,56400.0
2015-05-27 09:55:00,51.52,51.6,51.3,51.3,57100.0,51.52,51.6,51.3,51.3,57100.0
2015-05-27 10:00:00,51.3,51.44,51.25,51.3,11700.0,51.3,51.44,51.25,51.3,11700.0
2015-05-27 10:05:00,51.33,51.41,51.25,51.27,14700.0,51.33,51.41,51.25,51.27,14700.0
2015-05-27 10:10:00,51.26,51.28,51.09,51.09,35800.0,51.26,51.28,51.09,51.09,35800.0
2015-05-27 10:15:00,51.08,51.22,51.0,51.08,22900.0,51.08,51.22,51.0,51.08,22900.0
2015-05-27 10:20:00,51.13,51.13,50.87,50.94,50400.0,51.13,51.13,50.87,50.94,50400.0
2015-05-27 10:25:00,50.94,50.96,50.79,50.89,30500.0,50.94,50.96,50.79,50.89,30500.0
2015-05-27 10:30:00,50.88,50.94,50.86,50.92,14800.0,50.88,50.94,50.86,50.92,14800.0
2015-05-27 10:35:00,50.93,51.08,50.91,51.02,16000.0,50.93,51.08,50.91,51.02,16000.0
2015-05-27 10:40:00,51.0,51.01,50.9,50.93,24200.0,51.0,51.01,50.9,50.93,24200.0
2015-05-27 10:45:00,50.92,50.99,50.78,50.84,38200.0,50.92,50.99,50.78,50.84,38200.0
2015-05-27 10:50:00,50.85,50.85,50.71,50.76,27000.0,50.85,50.85,50.71,50.76,27000.0
2015-05-27 10:55:00,50.76,50.84,50.76,50.82,24300.0,50.76,50.84,50.76,50.82,24300.0
2015-05-27 11:00:00,50.82,50.9,50.81,50.81,13100.0,50.82,50.9,50.81,50.81,13100.0
2015-05-27 11:05:00,50.8,50.81,50.77,50.78,15200.0,50.8,50.81,50.77,50.78,15200.0
2015-05-27 11:10:00,50.78,50.86,50.69,50.86,16700.0,50.78,50.86,50.69,50.86,16700.0
2015-05-27 11:15:00,50.87,50.87,50.71,50.73,21300.0,50.87,50.87,50.71,50.73,21300.0
2015-05-27 11:20:00,50.72,50.77,50.67,50.75,14600.0,50.72,50.77,50.67,50.75,14600.0
2015-05-27 11:25:00,50.74,50.82,50.73,50.82,19000.0,50.74,50.82,50.73,50.82,19000.0
2015-05-27 11:30:00,50.83,50.84,50.77,50.84,16400.0,50.83,50.84,50.77,50.84,16400.0
2015-05-27 11:35:00,50.85,50.99,50.82,50.93,36700.0,50.85,50.99,50.82,50.93,36700.0
2015-05-27 11:40:00,50.92,50.99,50.9,50.93,17800.0,50.92,50.99,50.9,50.93,17800.0
2015-05-27 11:45:00,50.94,51.04,50.94,51.0,18000.0,50.94,51.04,50.94,51.0,18000.0
2015-05-27 11:50:00,50.98,50.99,50.87,50.91,14000.0,50.98,50.99,50.87,50.91,14000.0
2015-05-27 11:55:00,50.91,50.92,50.77,50.8,17400.0,50.91,50.92,50.77,50.8,17400.0
2015-05-27 12:00:00,50.81,50.82,50.73,50.77,11200.0,50.81,50.82,50.73,50.77,11200.0
2015-05-27 12:05:00,50.8,50.87,50.77,50.78,23500.0,50.8,50.87,50.77,50.78,23500.0
2015-05-27 12:10:00,50.78,50.78,50.69,50.77,15000.0,50.78,50.78,50.69,50.77,15000.0
2015-05-27 12:15:00,50.78,50.8,50.7,50.8,15800.0,50.78,50.8,50.7,50.8,15800.0
2015-05-27 12:20:00,50.8,50.81,50.75,50.8,12000.0,50.8,50.81,50.75,50.8,12000.0
2015-05-27 12:25:00,50.8,50.8,50.74,50.75,12900.0,50.8,50.8,50.74,50.75,12900.0
2015-05-27 12:30:00,50.74,50.74,50.7,50.74,16200.0,50.74,50.74,50.7,50.74,16200.0
2015-05-27 12:35:00,50.74,50.85,50.74,50.85,7500.0,50.74,50.85,50.74,50.85,7500.0
2015-05-27 12:40:00,50.85,50.9,50.8,50.89,12400.0,50.85,50.9,50.8,50.89,12400.0
2015-05-27 12:45:00,50.9,50.9,50.79,50.88,10800.0,50.9,50.9,50.79,50.88,10800.0
2015-05-27 12:50:00,50.86,50.88,50.76,50.76,11300.0,50.86,50.88,50.76,50.76,11300.0
2015-05-27 12:55:00,50.77,50.78,50.72,50.78,10300.0,50.77,50.78,50.72,50.78,10300.0
2015-05-27 13:00:00,50.77,50.86,50.76,50.84,6600.0,50.77,50.86,50.76,50.84,6600.0
2015-05-27 13:05:00,50.86,50.99,50.86,50.96,15500.0,50.86,50.99,50.86,50.96,15500.0
2015-05-27 13:10:00,50.97,51.1,50.97,51.02,36700.0,50.97,51.1,50.97,51.02,36700.0
2015-05-27 13:15:00,51.02,51.17,51.0,51.11,23100.0,51.02,51.17,51.0,51.11,23100.0
2015-05-27 13:20:00,51.11,51.26,51.1,51.2,13100.0,51.11,51.26,51.1,51.2,13100.0
2015-05-27 13:25:00,51.21,51.29,51.2,51.24,18200.0,51.21,51.29,51.2,51.24,18200.0
2015-05-27 13:30:00,51.24,51.4,51.23,51.39,26300.0,51.24,51.4,51.23,51.39,26300.0
2015-05-27 13:35:00,51.38,51.5,51.36,51.41,20600.0,51.38,51.5,51.36,51.41,20600.0
2015-05-27 13:40:00,51.41,51.43,51.37,51.42,13100.0,51.41,51.43,51.37,51.42,13100.0
2015-05-27 13:45:00,51.41,51.47,51.38,51.39,16600.0,51.41,51.47,51.38,51.39,16600.0
2015-05-27 13:50:00,51.38,51.38,51.22,51.24,19400.0,51.38,51.38,51.22,51.24,19400.0
2015-05-27 13:55:00,51.25,51.38,51.23,51.36,13000.0,51.25,51.38,51.23,51.36,13000.0
2015-05-27 14:00:00,51.36,51.44,51.3,51.4,13500.0,51.36,51.44,51.3,51.4,13500.0
2015-05-27 14:05:00,51.4,51.4,51.32,51.32,10500.0,51.4,51.4,51.32,51.32,10500.0
2015-05-27 14:10:00,51.32,51.33,51.24,51.24,12700.0,51.32,51.33,51.24,51.24,12700.0
2015-05-27 14:15:00,51.26,51.33,51.26,51.31,8500.0,51.26,51.33,51.26,51.31,8500.0
2015-05-27 14:20:00,51.32,51.32,51.27,51.31,7700.0,51.32,51.32,51.27,51.31,7700.0
2015-05-27 14:25:00,51.32,51.39,51.27,51.39,27000.0,51.32,51.39,51.27,51.39,27000.0
2015-05-27 14:30:00,51.38,51.41,51.3,51.32,7900.0,51.38,51.41,51.3,51.32,7900.0
2015-05-27 14:35:00,51.31,51.31,51.2,51.2,9000.0,51.31,51.31,51.2,51.2,9000.0
2015-05-27 14:40:00,51.2,51.25,51.12,51.25,11900.0,51.2,51.25,51.12,51.25,11900.0
2015-05-27 14:45:00,51.25,51.25,51.17,51.18,8100.0,51.25,51.25,51.17,51.18,8100.0
2015-05-27 14:50:00,51.18,51.22,51.17,51.21,7600.0,51.18,51.22,51.17,51.21,7600.0
2015-05-27 14:55:00,51.21,51.32,51.21,51.32,9100.0,51.21,51.32,51.21,51.32,9100.0
2015-05-27 15:00:00,51.33,51.37,51.25,51.27,10700.0,51.33,51.37,51.25,51.27,10700.0
2015-05-27 15:05:00,51.27,51.34,51.27,51.32,7900.0,51.27,51.34,51.27,51.32,7900.0
2015-05-27 15:10:00,51.33,51.38,51.28,51.34,11300.0,51.33,51.38,51.28,51.34,11300.0
2015-05-27 15:15:00,51.33,51.55,51.32,51.51,67500.0,51.33,51.55,51.32,51.51,67500.0
2015-05-27 15:20:00,51.53,51.53,51.48,51.49,13000.0,51.53,51.53,51.48,51.49,13000.0
2015-05-27 15:25:00,51.48,51.5,51.43,51.43,23100.0,51.48,51.5,51.43,51.43,23100.0
2015-05-27 15:30:00,51.42,51.43,51.3,51.31,31400.0,51.42,51.43,51.3,51.31,31400.0
2015-05-27 15:35:00,51.32,51.32,51.3,51.31,15900.0,51.32,51.32,51.3,51.31,15900.0
2015-05-27 15:40:00,51.32,51.36,51.26,51.27,25500.0,51.32,51.36,51.26,51.27,25500.0
2015-05-27 15:45:00,51.27,51.3,51.24,51.3,52500.0,51.27,51.3,51.24,51.3,52500.0
2015-05-27 15:50:00,51.3,51.36,51.28,51.3,42000.0,51.3,51.36,51.28,51.3,42000.0
2015-05-27 15:55:00,51.29,51.32,51.26,51.27,91100.0,51.29,51.32,51.26,51.27,91100.0
2015-05-28 09:30:00,51.24,51.37,51.09,51.2,43700.0,51.24,51.37,51.09,51.2,43700.0
2015-05-28 09:35:00,51.14,51.39,51.14,51.32,32100.0,51.14,51.39,51.14,51.32,32100.0
2015-05-28 09:40:00,51.3,51.52,51.25,51.34,41700.0,51.3,51.52,51.25,51.34,41700.0
2015-05-28 09:45:00,51.35,51.41,51.06,51.06,25400.0,51.35,51.41,51.06,51.06,25400.0
2015-05-28 09:50:00,51.1,51.16,51.0,51.14,43000.0,51.1,51.16,51.0,51.14,43000.0
2015-05-28 09:55:00,51.1,51.11,50.96,50.99,28800.0,51.1,51.11,50.96,50.99,28800.0
2015-05-28 10:00:00,51.01,51.01,50.75,50.78,34700.0,51.01,51.01,50.75,50.78,34700.0
2015-05-28 10:05:00,50.78,50.82,50.66,50.68,29700.0,50.78,50.82,50.66,50.68,29700.0
2015-05-28 10:10:00,50.68,50.73,50.45,50.62,58800.0,50.68,50.73,50.45,50.62,58800.0
2015-05-28 10:15:00,50.63,50.9,50.63,50.88,25000.0,50.63,50.9,50.63,50.88,25000.0
2015-05-28 10:20:00,50.87,50.88,50.67,50.68,21100.0,50.87,50.88,50.67,50.68,21100.0
2015-05-28 10:25:00,50.7,50.87,50.69,50.8,36000.0,50.7,50.87,50.69,50.8,36000.0
2015-05-28 10:30:00,50.81,50.81,50.63,50.66,24400.0,50.81,50.81,50.63,50.66,24400.0
2015-05-28 10:35:00,50.65,50.65,50.5,50.58,23400.0,50.65,50.65,50.5,50.58,23400.0
2015-05-28 10:40:00,50.6,50.64,50.5,50.52,16200.0,50.6,50.64,50.5,50.52,16200.0
2015-05-28 10:45:00,50.53,50.53,50.46,50.51,23000.0,50.53,50.53,50.46,50.51,23000.0
2015-05-28 10:50:00,50.48,50.66,50.47,50.65,13100.0,50.48,50.66,50.47,50.65,13100.0
2015-05-28 10:55:00,50.67,50.74,50.65,50.74,10800.0,50.67,50.74,50.65,50.74,10800.0
2015-05-28 11:00:00,50.74,50.89,50.69,50.7,30900.0,50.74,50.89,50.69,50.7,30900.0
2015-05-28 11:05:00,50.72,50.75,50.66,50.75,10000.0,50.72,50.75,50.66,50.75,10000.0
2015-05-28 11:10:00,50.74,50.79,50.71,50.75,15100.0,50.74,50.79,50.71,50.75,15100.0
2015-05-28 11:15:00,50.75,50.84,50.75,50.83,9200.0,50.75,50.84,50.75,50.83,9200.0
2015-05-28 11:20:00,50.84,50.84,50.71,50.78,10000.0,50.84,50.84,50.71,50.78,10000.0
2015-05-28 11:25:00,50.77,50.77,50.69,50.73,6300.0,50.77,50.77,50.69,50.73,6300.0
2015-05-28 11:30:00,50.75,50.84,50.74,50.84,3700.0,50.75,50.84,50.74,50.84,3700.0
2015-05-28 11:35:00,50.83,50.85,50.76,50.8,5100.0,50.83,50.85,50.76,50.8,5100.0
2015-05-28 11:40:00,50.8,50.83,50.69,50.73,14300.0,50.8,50.83,50.69,50.73,14300.0
2015-05-28 11:45:00,50.74,50.79,50.62,50.64,8100.0,50.74,50.79,50.62,50.64,8100.0
2015-05-28 11:50:00,50.63,50.66,50.58,50.63,12500.0,50.63,50.66,50.58,50.63,12500.0
2015-05-28 11:55:00,50.63,50.68,50.58,50.6,14600.0,50.63,50.68,50.58,50.6,14600.0
2015-05-28 12:00:00,50.62,50.7,50.6,50.68,6900.0,50.62,50.7,50.6,50.68,6900.0
2015-05-28 12:05:00,50.69,50.74,50.65,50.66,6200.0,50.69,50.74,50.65,50.66,6200.0
2015-05-28 12:10:00,50.67,50.71,50.67,50.69,5300.0,50.67,50.71,50.67,50.69,5300.0
2015-05-28 12:15:00,50.69,50.73,50.69,50.72,4500.0,50.69,50.73,50.69,50.72,4500.0
2015-05-28 12:20:00,50.72,50.79,50.71,50.79,14100.0,50.72,50.79,50.71,50.79,14100.0
2015-05-28 12:25:00,50.79,50.81,50.71,50.71,5800.0,50.79,50.81,50.71,50.71,5800.0
2015-05-28 12:30:00,50.71,50.72,50.63,50.65,6800.0,50.71,50.72,50.63,50.65,6800.0
2015-05-28 12:35:00,50.65,50.65,50.59,50.59,5900.0,50.65,50.65,50.59,50.59,5900.0
2015-05-28 12:40:00,50.59,50.68,50.58,50.68,7400.0,50.59,50.68,50.58,50.68,7400.0
2015-05-28 12:45:00,50.67,50.68,50.62,50.67,5100.0,50.67,50.68,50.62,50.67,5100.0
2015-05-28 12:50:00,50.67,50.67,50.62,50.62,5200.0,50.67,50.67,50.62,50.62,5200.0
2015-05-28 12:55:00,50.62,50.65,50.59,50.59,5300.0,50.62,50.65,50.59,50.59,5300.0
2015-05-28 13:00:00,50.59,50.67,50.54,50.55,9500.0,50.59,50.67,50.54,50.55,9500.0
2015-05-28 13:05:00,50.55,50.64,50.53,50.62,12500.0,50.55,50.64,50.53,50.62,12500.0
2015-05-28 13:10:00,50.61,50.65,50.52,50.53,6300.0,50.61,50.65,50.52,50.53,6300.0
2015-05-28 13:15:00,50.53,50.55,50.49,50.52,14900.0,50.53,50.55,50.49,50.52,14900.0
2015-05-28 13:20:00,50.52,50.52,50.49,50.51,7200.0,50.52,50.52,50.49,50.51,7200.0
2015-05-28 13:25:00,50.51,50.59,50.51,50.59,14500.0,50.51,50.59,50.51,50.59,14500.0
2015-05-28 13:30:00,50.59,50.64,50.59,50.59,7600.0,50.59,50.64,50.59,50.59,7600.0
2015-05-28 13:35:00,50.6,50.69,50.59,50.68,6100.0,50.6,50.69,50.59,50.68,6100.0
2015-05-28 13:40:00,50.68,50.73,50.68,50.71,8100.0,50.68,50.73,50.68,50.71,8100.0
2015-05-28 13:45:00,50.7,50.72,50.65,50.7,5000.0,50.7,50.72,50.65,50.7,5000.0
2015-05-28 13:50:00,50.71,50.72,50.64,50.69,5100.0,50.71,50.72,50.64,50.69,5100.0
2015-05-28 13:55:00,50.68,50.71,50.64,50.66,6100.0,50.68,50.71,50.64,50.66,6100.0
2015-05-28 14:00:00,50.68,50.68,50.58,50.58,5000.0,50.68,50.68,50.58,50.58,5000.0
2015-05-28 14:05:00,50.58,50.67,50.57,50.62,5900.0,50.58,50.67,50.57,50.62,5900.0
2015-05-28 14:10:00,50.64,50.68,50.61,50.66,5400.0,50.64,50.68,50.61,50.66,5400.0
2015-05-28 14:15:00,50.67,50.71,50.67,50.68,12800.0,50.67,50.71,50.67,50.68,12800.0
2015-05-28 14:20:00,50.69,50.79,50.69,50.79,12500.0,50.69,50.79,50.69,50.79,12500.0
2015-05-28 14:25:00,50.79,50.81,50.74,50.8,15300.0,50.79,50.81,50.74,50.8,15300.0
2015-05-28 14:30:00,50.8,50.84,50.79,50.84,8000.0,50.8,50.84,50.79,50.84,8000.0
2015-05-28 14:35:00,50.84,50.94,50.83,50.88,7500.0,50.84,50.94,50.83,50.88,7500.0
2015-05-28 14:40:00,50.89,50.91,50.83,50.91,6100.0,50.89,50.91,50.83,50.91,6100.0
2015-05-28 14:45:00,50.9,50.92,50.86,50.92,27500.0,50.9,50.92,50.86,50.92,27500.0
2015-05-28 14:50:00,50.93,50.93,50.87,50.9,13400.0,50.93,50.93,50.87,50.9,13400.0
2015-05-28 14:55:00,50.9,50.9,50.8,50.84,9300.0,50.9,50.9,50.8,50.84,9300.0
2015-05-28 15:00:00,50.84,50.85,50.79,50.82,16000.0,50.84,50.85,50.79,50.82,16000.0
2015-05-28 15:05:00,50.83,50.9,50.81,50.84,20600.0,50.83,50.9,50.81,50.84,20600.0
2015-05-28 15:10:00,50.84,50.88,50.83,50.88,12000.0,50.84,50.88,50.83,50.88,12000.0
2015-05-28 15:15:00,50.88,50.9,50.81,50.82,17200.0,50.88,50.9,50.81,50.82,17200.0
2015-05-28 15:20:00,50.83,50.84,50.79,50.82,12800.0,50.83,50.84,50.79,50.82,12800.0
2015-05-28 15:25:00,50.82,50.84,50.79,50.8,14500.0,50.82,50.84,50.79,50.8,14500.0
2015-05-28 15:30:00,50.8,50.84,50.79,50.8,17500.0,50.8,50.84,50.79,50.8,17500.0
2015-05-28 15:35:00,50.8,50.85,50.8,50.84,26400.0,50.8,50.85,50.8,50.84,26400.0
2015-05-28 15:40:00,50.84,50.87,50.74,50.77,48200.0,50.84,50.87,50.74,50.77,48200.0
2015-05-28 15:45:00,50.76,50.85,50.76,50.81,40600.0,50.76,50.85,50.76,50.81,40600.0
2015-05-28 15:50:00,50.8,50.85,50.79,50.8,61000.0,50.8,50.85,50.79,50.8,61000.0
2015-05-28 15:55:00,50.8,50.83,50.75,50.75,118300.0,50.8,50.83,50.75,50.75,118300.0
2015-05-29 09:30:00,50.52,50.7,50.11,50.14,85600.0,50.52,50.7,50.11,50.14,85600.0
2015-05-29 09:35:00,50.16,50.36,49.8,50.23,68300.0,50.16,50.36,49.8,50.23,68300.0
2015-05-29 09:40:00,50.2,50.49,50.13,50.33,40400.0,50.2,50.49,50.13,50.33,40400.0
2015-05-29 09:45:00,50.32,50.44,50.21,50.22,33400.0,50.32,50.44,50.21,50.22,33400.0
2015-05-29 09:50:00,50.22,50.28,50.1,50.1,23700.0,50.22,50.28,50.1,50.1,23700.0
2015-05-29 09:55:00,50.11,50.29,50.11,50.26,12200.0,50.11,50.29,50.11,50.26,12200.0
2015-05-29 10:00:00,50.27,50.49,50.23,50.47,39700.0,50.27,50.49,50.23,50.47,39700.0
2015-05-29 10:05:00,50.47,50.49,50.31,50.44,25100.0,50.47,50.49,50.31,50.44,25100.0
2015-05-29 10:10:00,50.43,50.47,50.33,50.46,16700.0,50.43,50.47,50.33,50.46,16700.0
2015-05-29 10:15:00,50.43,50.54,50.34,50.44,51700.0,50.43,50.54,50.34,50.44,51700.0
2015-05-29 10:20:00,50.45,50.49,50.39,50.39,29600.0,50.45,50.49,50.39,50.39,29600.0
2015-05-29 10:25:00,50.37,50.4,50.29,50.3,13700.0,50.37,50.4,50.29,50.3,13700.0
2015-05-29 10:30:00,50.28,50.32,50.15,50.32,9400.0,50.28,50.32,50.15,50.32,9400.0
2015-05-29 10:35:00,50.33,50.35,50.22,50.27,7800.0,50.33,50.35,50.22,50.27,7800.0
2015-05-29 10:40:00,50.28,50.35,50.02,50.07,33000.0,50.28,50.35,50.02,50.07,33000.0
2015-05-29 10:45:00,50.05,50.1,50.02,50.04,37400.0,50.05,50.1,50.02,50.04,37400.0
2015-05-29 10:50:00,50.03,50.09,49.9,50.02,26400.0,50.03,50.09,49.9,50.02,26400.0
2015-05-29 10:55:00,50.03,50.08,49.98,50.07,10400.0,50.03,50.08,49.98,50.07,10400.0
2015-05-29 11:00:00,50.07,50.07,49.89,49.93,29700.0,50.07,50.07,49.89,49.93,29700.0
2015-05-29 11:05:00,49.93,50.02,49.9,49.9,28000.0,49.93,50.02,49.9,49.9,28000.0
2015-05-29 11:10:00,49.88,49.89,49.78,49.8,22000.0,49.88,49.89,49.78,49.8,22000.0
2015-05-29 11:15:00,49.8,50.04,49.76,50.01,24400.0,49.8,50.04,49.76,50.01,24400.0
2015-05-29 11:20:00,50.04,50.05,49.97,50.01,15000.0,50.04,50.05,49.97,50.01,15000.0
2015-05-29 11:25:00,50.05,50.05,49.99,50.0,6900.0,50.05,50.05,49.99,50.0,6900.0
2015-05-29 11:30:00,49.99,50.04,49.92,49.97,13800.0,49.99,50.04,49.92,49.97,13800.0
2015-05-29 11:35:00,49.96,50.05,49.92,50.04,4600.0,49.96,50.05,49.92,50.04,4600.0
2015-05-29 11:40:00,50.07,50.22,50.05,50.17,17100.0,50.07,50.22,50.05,50.17,17100.0
2015-05-29 11:45:00,50.16,50.3,50.14,50.23,15500.0,50.16,50.3,50.14,50.23,15500.0
2015-05-29 11:50:00,50.23,50.23,50.15,50.19,8900.0,50.23,50.23,50.15,50.19,8900.0
2015-05-29 11:55:00,50.17,50.24,50.15,50.24,17300.0,50.17,50.24,50.15,50.24,17300.0
2015-05-29 12:00:00,50.24,50.38,50.24,50.31,13600.0,50.24,50.38,50.24,50.31,13600.0
2015-05-29 12:05:00,50.3,50.3,50.25,50.28,3700.0,50.3,50.3,50.25,50.28,3700.0
2015-05-29 12:10:00,50.28,50.31,50.27,50.31,11600.0,50.28,50.31,50.27,50.31,11600.0
2015-05-29 12:15:00,50.34,50.36,50.29,50.33,9800.0,50.34,50.36,50.29,50.33,9800.0
2015-05-29 12:20:00,50.33,50.44,50.33,50.43,5400.0,50.33,50.44,50.33,50.43,5400.0
2015-05-29 12:25:00,50.43,50.44,50.39,50.4,11500.0,50.43,50.44,50.39,50.4,11500.0
2015-05-29 12:30:00,50.39,50.5,50.39,50.39,25100.0,50.39,50.5,50.39,50.39,25100.0
2015-05-29 12:35:00,50.4,50.42,50.34,50.38,6800.0,50.4,50.42,50.34,50.38,6800.0
2015-05-29 12:40:00,50.38,50.44,50.33,50.35,6900.0,50.38,50.44,50.33,50.35,6900.0
2015-05-29 12:45:00,50.38,50.42,50.36,50.4,3300.0,50.38,50.42,50.36,50.4,3300.0
2015-05-29 12:50:00,50.4,50.43,50.37,50.39,2300.0,50.4,50.43,50.37,50.39,2300.0
2015-05-29 12:55:00,50.38,50.42,50.33,50.34,5300.0,50.38,50.42,50.33,50.34,5300.0
2015-05-29 13:00:00,50.34,50.42,50.3,50.32,5600.0,50.34,50.42,50.3,50.32,5600.0
2015-05-29 13:05:00,50.33,50.4,50.33,50.4,2100.0,50.33,50.4,50.33,50.4,2100.0
2015-05-29 13:10:00,50.4,50.41,50.34,50.36,7000.0,50.4,50.41,50.34,50.36,7000.0
2015-05-29 13:15:00,50.34,50.35,50.31,50.35,8700.0,50.34,50.35,50.31,50.35,8700.0
2015-05-29 13:20:00,50.34,50.36,50.27,50.27,3500.0,50.34,50.36,50.27,50.27,3500.0
2015-05-29 13:25:00,50.29,50.29,50.17,50.18,14900.0,50.29,50.29,50.17,50.18,14900.0
2015-05-29 13:30:00,50.2,50.25,50.17,50.17,14600.0,50.2,50.25,50.17,50.17,14600.0
2015-05-29 13:35:00,50.18,50.24,50.17,50.18,5300.0,50.18,50.24,50.17,50.18,5300.0
2015-05-29 13:40:00,50.18,50.25,50.16,50.17,4400.0,50.18,50.25,50.16,50.17,4400.0
2015-05-29 13:45:00,50.18,50.22,50.15,50.17,15500.0,50.18,50.22,50.15,50.17,15500.0
2015-05-29 13:50:00,50.16,50.19,50.12,50.14,11000.0,50.16,50.19,50.12,50.14,11000.0
2015-05-29 13:55:00,50.14,50.2,50.12,50.16,8600.0,50.14,50.2,50.12,50.16,8600.0
2015-05-29 14:00:00,50.16,50.21,50.14,50.14,12300.0,50.16,50.21,50.14,50.14,12300.0
2015-05-29 14:05:00,50.13,50.15,50.12,50.13,3400.0,50.13,50.15,50.12,50.13,3400.0
2015-05-29 14:10:00,50.13,50.16,50.1,50.14,7100.0,50.13,50.16,50.1,50.14,7100.0
2015-05-29 14:15:00,50.15,50.17,50.11,50.12,9000.0,50.15,50.17,50.11,50.12,9000.0
2015-05-29 14:20:00,50.12,50.12,50.05,50.05,8200.0,50.12,50.12,50.05,50.05,8200.0
2015-05-29 14:25:00,50.05,50.1,50.04,50.04,12600.0,50.05,50.1,50.04,50.04,12600.0
2015-05-29 14:30:00,50.03,50.11,50.02,50.09,14100.0,50.03,50.11,50.02,50.09,14100.0
2015-05-29 14:35:00,50.09,50.09,49.98,49.99,8300.0,50.09,50.09,49.98,49.99,8300.0
2015-05-29 14:40:00,49.98,50.0,49.92,49.94,18900.0,49.98,50.0,49.92,49.94,18900.0
2015-05-29 14:45:00,49.93,49.95,49.86,49.88,23100.0,49.93,49.95,49.86,49.88,23100.0
2015-05-29 14:50:00,49.88,49.94,49.86,49.92,9300.0,49.88,49.94,49.86,49.92,9300.0
2015-05-29 14:55:00,49.91,49.95,49.9,49.91,17000.0,49.91,49.95,49.9,49.91,17000.0
2015-05-29 15:00:00,49.9,49.93,49.88,49.9,9500.0,49.9,49.93,49.88,49.9,9500.0
2015-05-29 15:05:00,49.91,50.03,49.87,49.97,24500.0,49.91,50.03,49.87,49.97,24500.0
2015-05-29 15:10:00,49.96,49.96,49.89,49.9,11700.0,49.96,49.96,49.89,49.9,11700.0
2015-05-29 15:15:00,49.9,49.91,49.84,49.84,12200.0,49.9,49.91,49.84,49.84,12200.0
2015-05-29 15:20:00,49.85,49.87,49.8,49.82,29900.0,49.85,49.87,49.8,49.82,29900.0
2015-05-29 15:25:00,49.83,49.85,49.78,49.8,26000.0,49.83,49.85,49.78,49.8,26000.0
2015-05-29 15:30:00,49.8,49.85,49.76,49.78,35600.0,49.8,49.85,49.76,49.78,35600.0
2015-05-29 15:35:00,49.78,49.86,49.77,49.85,18600.0,49.78,49.86,49.77,49.85,18600.0
2015-05-29 15:40:00,49.85,49.93,49.83,49.9,36400.0,49.85,49.93,49.83,49.9,36400.0
2015-05-29 15:45:00,49.9,49.9,49.82,49.82,25000.0,49.9,49.9,49.82,49.82,25000.0
2015-05-29 15:50:00,49.82,49.82,49.76,49.76,47200.0,49.82,49.82,49.76,49.76,47200.0
2015-05-29 15:55:00,49.77,49.78,49.7,49.7,112300.0,49.77,49.78,49.7,49.7,112300.0
2015-06-01 09:30:00,49.82,49.99,49.74,49.81,46250.0,49.82,49.99,49.74,49.81,46250.0
2015-06-01 09:35:00,49.81,49.81,49.31,49.45,45207.0,49.81,49.81,49.31,49.45,45207.0
2015-06-01 09:40:00,49.41,49.46,49.3,49.39,22928.0,49.41,49.46,49.3,49.39,22928.0
2015-06-01 09:45:00,49.39,49.4,49.27,49.27,24211.0,49.39,49.4,49.27,49.27,24211.0
2015-06-01 09:50:00,49.31,49.36,49.26,49.33,10946.0,49.31,49.36,49.26,49.33,10946.0
2015-06-01 09:55:00,49.34,49.53,49.32,49.53,32649.0,49.34,49.53,49.32,49.53,32649.0
2015-06-01 10:00:00,49.54,49.66,49.5,49.53,32018.0,49.54,49.66,49.5,49.53,32018.0
2015-06-01 10:05:00,49.54,49.66,49.52,49.6,50389.0,49.54,49.66,49.52,49.6,50389.0
2015-06-01 10:10:00,49.63,49.63,49.46,49.5,28546.0,49.63,49.63,49.46,49.5,28546.0
2015-06-01 10:15:00,49.5,49.55,49.44,49.51,31995.0,49.5,49.55,49.44,49.51,31995.0
2015-06-01 10:20:00,49.52,49.58,49.47,49.47,25297.0,49.52,49.58,49.47,49.47,25297.0
2015-06-01 10:25:00,49.47,49.47,49.33,49.42,53612.0,49.47,49.47,49.33,49.42,53612.0
2015-06-01 10:30:00,49.42,49.46,49.29,49.43,41878.0,49.42,49.46,49.29,49.43,41878.0
2015-06-01 10:35:00,49.42,49.56,49.35,49.55,24296.0,49.42,49.56,49.35,49.55,24296.0
2015-06-01 10:40:00,49.53,49.63,49.5,49.55,63281.0,49.53,49.63,49.5,49.55,63281.0
2015-06-01 10:45:00,49.55,49.7,49.51,49.7,14807.0,49.55,49.7,49.51,49.7,14807.0
2015-06-01 10:50:00,49.7,49.9,49.68,49.89,33484.0,49.7,49.9,49.68,49.89,33484.0
2015-06-01 10:55:00,49.87,49.99,49.82,49.94,17632.0,49.87,49.99,49.82,49.94,17632.0
2015-06-01 11:00:00,49.97,49.97,49.87,49.92,18070.0,49.97,49.97,49.87,49.92,18070.0
2015-06-01 11:05:00,49.95,49.95,49.82,49.9,12449.0,49.95,49.95,49.82,49.9,12449.0
2015-06-01 11:10:00,49.87,49.9,49.75,49.79,18935.0,49.87,49.9,49.75,49.79,18935.0
2015-06-01 11:15:00,49.78,49.92,49.78,49.9,18892.0,49.78,49.92,49.78,49.9,18892.0
2015-06-01 11:20:00,49.93,49.99,49.91,49.96,10115.0,49.93,49.99,49.91,49.96,10115.0
2015-06-01 11:25:00,49.96,50.0,49.93,49.94,29597.0,49.96,50.0,49.93,49.94,29597.0
2015-06-01 11:30:00,49.93,50.03,49.93,49.94,40138.0,49.93,50.03,49.93,49.94,40138.0
2015-06-01 11:35:00,49.94,49.97,49.9,49.91,20039.0,49.94,49.97,49.9,49.91,20039.0
2015-06-01 11:40:00,49.91,50.05,49.9,50.05,11469.0,49.91,50.05,49.9,50.05,11469.0
2015-06-01 11:45:00,50.02,50.09,50.02,50.02,12579.0,50.02,50.09,50.02,50.02,12579.0
2015-06-01 11:50:00,50.02,50.03,49.96,50.03,15100.0,50.02,50.03,49.96,50.03,15100.0
2015-06-01 11:55:00,50.0,50.0,49.88,49.91,10562.0,50.0,50.0,49.88,49.91,10562.0
2015-06-01 12:00:00,49.92,50.06,49.9,50.02,9431.0,49.92,50.06,49.9,50.02,9431.0
2015-06-01 12:05:00,50.0,50.11,50.0,50.11,12299.0,50.0,50.11,50.0,50.11,12299.0
2015-06-01 12:10:00,50.11,50.16,50.1,50.12,14404.0,50.11,50.16,50.1,50.12,14404.0
2015-06-01 12:15:00,50.13,50.34,50.13,50.29,52703.0,50.13,50.34,50.13,50.29,52703.0
2015-06-01 12:20:00,50.31,50.32,50.23,50.29,10450.0,50.31,50.32,50.23,50.29,10450.0
2015-06-01 12:25:00,50.28,50.39,50.28,50.39,18891.0,50.28,50.39,50.28,50.39,18891.0
2015-06-01 12:30:00,50.39,50.45,50.28,50.28,23440.0,50.39,50.45,50.28,50.28,23440.0
2015-06-01 12:35:00,50.28,50.29,50.23,50.26,46169.0,50.28,50.29,50.23,50.26,46169.0
2015-06-01 12:40:00,50.25,50.28,50.2,50.27,31319.0,50.25,50.28,50.2,50.27,31319.0
2015-06-01 12:45:00,50.24,50.26,50.2,50.24,7300.0,50.24,50.26,50.2,50.24,7300.0
2015-06-01 12:50:00,50.23,50.34,50.21,50.29,20666.0,50.23,50.34,50.21,50.29,20666.0
2015-06-01 12:55:00,50.28,50.36,50.26,50.35,13203.0,50.28,50.36,50.26,50.35,13203.0
2015-06-01 13:00:00,50.36,50.53,50.35,50.48,58089.0,50.36,50.53,50.35,50.48,58089.0
2015-06-01 13:05:00,50.49,50.53,50.41,50.41,15950.0,50.49,50.53,50.41,50.41,15950.0
2015-06-01 13:10:00,50.4,50.4,50.26,50.27,20901.0,50.4,50.4,50.26,50.27,20901.0
2015-06-01 13:15:00,50.26,50.26,50.14,50.15,8963.0,50.26,50.26,50.14,50.15,8963.0
2015-06-01 13:20:00,50.12,50.27,50.12,50.27,18102.0,50.12,50.27,50.12,50.27,18102.0
2015-06-01 13:25:00,50.29,50.3,50.23,50.26,8800.0,50.29,50.3,50.23,50.26,8800.0
2015-06-01 13:30:00,50.27,50.39,50.25,50.36,19735.0,50.27,50.39,50.25,50.36,19735.0
2015-06-01 13:35:00,50.35,50.35,50.24,50.25,21328.0,50.35,50.35,50.24,50.25,21328.0
2015-06-01 13:40:00,50.28,50.28,50.21,50.25,9010.0,50.28,50.28,50.21,50.25,9010.0
2015-06-01 13:45:00,50.25,50.27,50.2,50.2,11700.0,50.25,50.27,50.2,50.2,11700.0
2015-06-01 13:50:00,50.21,50.22,50.16,50.19,8117.0,50.21,50.22,50.16,50.19,8117.0
2015-06-01 13:55:00,50.18,50.21,50.15,50.21,9100.0,50.18,50.21,50.15,50.21,9100.0
2015-06-01 14:00:00,50.23,50.25,50.22,50.22,6660.0,50.23,50.25,50.22,50.22,6660.0
2015-06-01 14:05:00,50.22,50.34,50.22,50.33,9950.0,50.22,50.34,50.22,50.33,9950.0
2015-06-01 14:10:00,50.34,50.35,50.3,50.32,4880.0,50.34,50.35,50.3,50.32,4880.0
2015-06-01 14:15:00,50.31,50.32,50.25,50.25,12346.0,50.31,50.32,50.25,50.25,12346.0
2015-06-01 14:20:00,50.25,50.33,50.23,50.32,8180.0,50.25,50.33,50.23,50.32,8180.0
2015-06-01 14:25:00,50.32,50.33,50.27,50.3,4480.0,50.32,50.33,50.27,50.3,4480.0
2015-06-01 14:30:00,50.31,50.46,50.29,50.32,40586.0,50.31,50.46,50.29,50.32,40586.0
2015-06-01 14:35:00,50.3,50.37,50.3,50.3,6829.0,50.3,50.37,50.3,50.3,6829.0
2015-06-01 14:40:00,50.3,50.31,50.27,50.31,6412.0,50.3,50.31,50.27,50.31,6412.0
2015-06-01 14:45:00,50.31,50.32,50.26,50.3,9640.0,50.31,50.32,50.26,50.3,9640.0
2015-06-01 14:50:00,50.28,50.31,50.22,50.24,5300.0,50.28,50.31,50.22,50.24,5300.0
2015-06-01 14:55:00,50.22,50.23,50.17,50.18,5615.0,50.22,50.23,50.17,50.18,5615.0
2015-06-01 15:00:00,50.19,50.2,50.17,50.18,5356.0,50.19,50.2,50.17,50.18,5356.0
2015-06-01 15:05:00,50.18,50.18,50.13,50.16,23127.0,50.18,50.18,50.13,50.16,23127.0
2015-06-01 15:10:00,50.16,50.17,50.1,50.17,25694.0,50.16,50.17,50.1,50.17,25694.0
2015-06-01 15:15:00,50.16,50.17,50.12,50.12,10320.0,50.16,50.17,50.12,50.12,10320.0
2015-06-01 15:20:00,50.13,50.15,50.1,50.14,16276.0,50.13,50.15,50.1,50.14,16276.0
2015-06-01 15:25:00,50.14,50.16,50.13,50.14,10550.0,50.14,50.16,50.13,50.14,10550.0
2015-06-01 15:30:00,50.14,50.14,50.0,50.03,29493.0,50.14,50.14,50.0,50.03,29493.0
2015-06-01 15:35:00,50.02,50.05,49.98,50.02,26152.0,50.02,50.05,49.98,50.02,26152.0
2015-06-01 15:40:00,50.02,50.06,50.0,50.04,25242.0,50.02,50.06,50.0,50.04,25242.0
2015-06-01 15:45:00,50.04,50.04,50.0,50.03,20215.0,50.04,50.04,50.0,50.03,20215.0
2015-06-01 15:50:00,50.02,50.02,49.95,49.98,32965.0,50.02,50.02,49.95,49.98,32965.0
2015-06-01 15:55:00,49.98,50.01,49.84,49.91,144263.0,49.98,50.01,49.84,49.91,144263.0
2015-06-02 09:30:00,49.8,49.85,49.6,49.69,19336.0,49.8,49.85,49.6,49.69,19336.0
2015-06-02 09:35:00,49.73,49.74,49.4,49.63,27070.0,49.73,49.74,49.4,49.63,27070.0
2015-06-02 09:40:00,49.63,49.7,49.52,49.52,6500.0,49.63,49.7,49.52,49.52,6500.0
2015-06-02 09:45:00,49.53,49.67,49.45,49.61,12997.0,49.53,49.67,49.45,49.61,12997.0
2015-06-02 09:50:00,49.58,49.6,49.46,49.49,29567.0,49.58,49.6,49.46,49.49,29567.0
2015-06-02 09:55:00,49.55,49.58,49.52,49.55,5982.0,49.55,49.58,49.52,49.55,5982.0
2015-06-02 10:00:00,49.57,49.67,49.45,49.67,25929.0,49.57,49.67,49.45,49.67,25929.0
2015-06-02 10:05:00,49.67,49.7,49.64,49.66,14638.0,49.67,49.7,49.64,49.66,14638.0
2015-06-02 10:10:00,49.67,49.69,49.57,49.63,45051.0,49.67,49.69,49.57,49.63,45051.0
2015-06-02 10:15:00,49.63,49.66,49.6,49.63,22807.0,49.63,49.66,49.6,49.63,22807.0
2015-06-02 10:20:00,49.65,49.78,49.64,49.77,46438.0,49.65,49.78,49.64,49.77,46438.0
2015-06-02 10:25:00,49.78,49.82,49.6,49.62,24687.0,49.78,49.82,49.6,49.62,24687.0
2015-06-02 10:30:00,49.62,49.78,49.62,49.78,8250.0,49.62,49.78,49.62,49.78,8250.0
2015-06-02 10:35:00,49.77,50.09,49.77,50.09,24234.0,49.77,50.09,49.77,50.09,24234.0
2015-06-02 10:40:00,50.06,50.09,50.02,50.09,4800.0,50.06,50.09,50.02,50.09,4800.0
2015-06-02 10:45:00,50.1,50.23,50.1,50.23,23301.0,50.1,50.23,50.1,50.23,23301.0
2015-06-02 10:50:00,50.24,50.24,50.14,50.22,18271.0,50.24,50.24,50.14,50.22,18271.0
2015-06-02 10:55:00,50.22,50.23,50.12,50.12,11350.0,50.22,50.23,50.12,50.12,11350.0
2015-06-02 11:00:00,50.12,50.26,50.12,50.2,12052.0,50.12,50.26,50.12,50.2,12052.0
2015-06-02 11:05:00,50.21,50.35,50.16,50.33,17850.0,50.21,50.35,50.16,50.33,17850.0
2015-06-02 11:10:00,50.34,50.4,50.28,50.31,18331.0,50.34,50.4,50.28,50.31,18331.0
2015-06-02 11:15:00,50.31,50.32,50.2,50.25,33014.0,50.31,50.32,50.2,50.25,33014.0
2015-06-02 11:20:00,50.26,50.38,50.25,50.38,14711.0,50.26,50.38,50.25,50.38,14711.0
2015-06-02 11:25:00,50.36,50.39,50.31,50.31,16023.0,50.36,50.39,50.31,50.31,16023.0
2015-06-02 11:30:00,50.31,50.37,50.3,50.31,8263.0,50.31,50.37,50.3,50.31,8263.0
2015-06-02 11:35:00,50.35,50.43,50.33,50.41,7530.0,50.35,50.43,50.33,50.41,7530.0
2015-06-02 11:40:00,50.41,50.51,50.4,50.44,13048.0,50.41,50.51,50.4,50.44,13048.0
2015-06-02 11:45:00,50.44,50.49,50.4,50.49,4824.0,50.44,50.49,50.4,50.49,4824.0
2015-06-02 11:50:00,50.49,50.59,50.47,50.5,17905.0,50.49,50.59,50.47,50.5,17905.0
2015-06-02 11:55:00,50.51,50.61,50.48,50.6,13251.0,50.51,50.61,50.48,50.6,13251.0
2015-06-02 12:00:00,50.6,50.65,50.47,50.63,13102.0,50.6,50.65,50.47,50.63,13102.0
2015-06-02 12:05:00,50.64,50.71,50.57,50.61,7970.0,50.64,50.71,50.57,50.61,7970.0
2015-06-02 12:10:00,50.58,50.61,50.5,50.5,9151.0,50.58,50.61,50.5,50.5,9151.0
2015-06-02 12:15:00,50.49,50.54,50.48,50.49,8491.0,50.49,50.54,50.48,50.49,8491.0
2015-06-02 12:20:00,50.52,50.6,50.51,50.57,6500.0,50.52,50.6,50.51,50.57,6500.0
2015-06-02 12:25:00,50.58,50.59,50.47,50.47,6896.0,50.58,50.59,50.47,50.47,6896.0
2015-06-02 12:30:00,50.47,50.51,50.47,50.51,5030.0,50.47,50.51,50.47,50.51,5030.0
2015-06-02 12:35:00,50.51,50.55,50.49,50.53,7900.0,50.51,50.55,50.49,50.53,7900.0
2015-06-02 12:40:00,50.51,50.55,50.47,50.52,8400.0,50.51,50.55,50.47,50.52,8400.0
2015-06-02 12:45:00,50.49,50.58,50.49,50.55,3225.0,50.49,50.58,50.49,50.55,3225.0
2015-06-02 12:50:00,50.55,50.59,50.51,50.51,9077.0,50.55,50.59,50.51,50.51,9077.0
2015-06-02 12:55:00,50.51,50.56,50.46,50.49,7219.0,50.51,50.56,50.46,50.49,7219.0
2015-06-02 13:00:00,50.49,50.54,50.49,50.53,2300.0,50.49,50.54,50.49,50.53,2300.0
2015-06-02 13:05:00,50.53,50.54,50.51,50.52,4713.0,50.53,50.54,50.51,50.52,4713.0
2015-06-02 13:10:00,50.54,50.56,50.5,50.53,3264.0,50.54,50.56,50.5,50.53,3264.0
2015-06-02 13:15:00,50.52,50.58,50.5,50.54,7774.0,50.52,50.58,50.5,50.54,7774.0
2015-06-02 13:20:00,50.54,50.61,50.53,50.61,1980.0,50.54,50.61,50.53,50.61,1980.0
2015-06-02 13:25:00,50.61,50.65,50.58,50.58,8810.0,50.61,50.65,50.58,50.58,8810.0
2015-06-02 13:30:00,50.58,50.62,50.53,50.56,5600.0,50.58,50.62,50.53,50.56,5600.0
2015-06-02 13:35:00,50.55,50.57,50.54,50.56,3946.0,50.55,50.57,50.54,50.56,3946.0
2015-06-02 13:40:00,50.57,50.58,50.56,50.58,6050.0,50.57,50.58,50.56,50.58,6050.0
2015-06-02 13:45:00,50.58,50.59,50.57,50.58,3258.0,50.58,50.59,50.57,50.58,3258.0
2015-06-02 13:50:00,50.57,51.05,50.55,50.94,163514.0,50.57,51.05,50.55,50.94,163514.0
2015-06-02 13:55:00,50.95,51.25,50.95,51.22,68393.0,50.95,51.25,50.95,51.22,68393.0
2015-06-02 14:00:00,51.23,51.46,51.2,51.4,99249.0,51.23,51.46,51.2,51.4,99249.0
2015-06-02 14:05:00,51.41,51.6,51.39,51.5,125728.0,51.41,51.6,51.39,51.5,125728.0
2015-06-02 14:10:00,51.5,51.5,51.15,51.23,68418.0,51.5,51.5,51.15,51.23,68418.0
2015-06-02 14:15:00,51.2,51.25,51.13,51.15,21970.0,51.2,51.25,51.13,51.15,21970.0
2015-06-02 14:20:00,51.14,51.34,51.12,51.32,25031.0,51.14,51.34,51.12,51.32,25031.0
2015-06-02 14:25:00,51.31,51.31,51.13,51.19,13239.0,51.31,51.31,51.13,51.19,13239.0
2015-06-02 14:30:00,51.19,51.19,50.94,50.98,38141.0,51.19,51.19,50.94,50.98,38141.0
2015-06-02 14:35:00,50.97,51.09,50.97,50.99,33488.0,50.97,51.09,50.97,50.99,33488.0
2015-06-02 14:40:00,50.97,50.97,50.84,50.91,22754.0,50.97,50.97,50.84,50.91,22754.0
2015-06-02 14:45:00,50.88,50.89,50.76,50.81,18704.0,50.88,50.89,50.76,50.81,18704.0
2015-06-02 14:50:00,50.81,50.87,50.69,50.87,24157.0,50.81,50.87,50.69,50.87,24157.0
2015-06-02 14:55:00,50.87,51.0,50.86,51.0,26458.0,50.87,51.0,50.86,51.0,26458.0
2015-06-02 15:00:00,50.99,51.18,50.98,51.14,41846.0,50.99,51.18,50.98,51.14,41846.0
2015-06-02 15:05:00,51.13,51.15,51.05,51.1,26659.0,51.13,51.15,51.05,51.1,26659.0
2015-06-02 15:10:00,51.12,51.14,51.04,51.04,14004.0,51.12,51.14,51.04,51.04,14004.0
2015-06-02 15:15:00,51.05,51.11,51.01,51.03,10959.0,51.05,51.11,51.01,51.03,10959.0
2015-06-02 15:20:00,51.03,51.06,50.96,50.97,14615.0,51.03,51.06,50.96,50.97,14615.0
2015-06-02 15:25:00,50.98,51.02,50.97,51.0,11228.0,50.98,51.02,50.97,51.0,11228.0
2015-06-02 15:30:00,50.99,51.09,50.97,51.08,26939.0,50.99,51.09,50.97,51.08,26939.0
2015-06-02 15:35:00,51.09,51.15,51.03,51.03,31958.0,51.09,51.15,51.03,51.03,31958.0
2015-06-02 15:40:00,51.04,51.07,51.01,51.03,29711.0,51.04,51.07,51.01,51.03,29711.0
2015-06-02 15:45:00,51.03,51.03,50.98,51.01,38096.0,51.03,51.03,50.98,51.01,38096.0
2015-06-02 15:50:00,51.01,51.02,50.98,51.02,25882.0,51.01,51.02,50.98,51.02,25882.0
2015-06-02 15:55:00,51.02,51.03,50.94,50.95,79543.0,51.02,51.03,50.94,50.95,79543.0
2015-06-03 09:30:00,50.97,51.08,50.76,50.81,36975.0,50.97,51.08,50.76,50.81,36975.0
2015-06-03 09:35:00,50.8,51.07,50.77,51.05,22011.0,50.8,51.07,50.77,51.05,22011.0
2015-06-03 09:40:00,50.99,51.47,50.85,51.43,44035.0,50.99,51.47,50.85,51.43,44035.0
2015-06-03 09:45:00,51.44,51.47,51.13,51.2,28416.0,51.44,51.47,51.13,51.2,28416.0
2015-06-03 09:50:00,51.21,51.28,51.07,51.07,19024.0,51.21,51.28,51.07,51.07,19024.0
2015-06-03 09:55:00,51.11,51.26,51.09,51.18,12198.0,51.11,51.26,51.09,51.18,12198.0
2015-06-03 10:00:00,51.15,51.24,51.1,51.18,15395.0,51.15,51.24,51.1,51.18,15395.0
2015-06-03 10:05:00,51.22,51.34,51.13,51.34,12115.0,51.22,51.34,51.13,51.34,12115.0
2015-06-03 10:10:00,51.35,51.53,51.35,51.5,45595.0,51.35,51.53,51.35,51.5,45595.0
2015-06-03 10:15:00,51.51,51.51,51.35,51.45,8136.0,51.51,51.51,51.35,51.45,8136.0
2015-06-03 10:20:00,51.44,51.62,51.41,51.59,30611.0,51.44,51.62,51.41,51.59,30611.0
2015-06-03 10:25:00,51.58,51.65,51.56,51.6,51540.0,51.58,51.65,51.56,51.6,51540.0
2015-06-03 10:30:00,51.61,51.74,51.57,51.61,40047.0,51.61,51.74,51.57,51.61,40047.0
2015-06-03 10:35:00,51.59,51.71,51.59,51.65,31590.0,51.59,51.71,51.59,51.65,31590.0
2015-06-03 10:40:00,51.65,51.71,51.58,51.68,56632.0,51.65,51.71,51.58,51.68,56632.0
2015-06-03 10:45:00,51.69,51.69,51.6,51.66,15900.0,51.69,51.69,51.6,51.66,15900.0
2015-06-03 10:50:00,51.65,51.67,51.57,51.66,25402.0,51.65,51.67,51.57,51.66,25402.0
2015-06-03 10:55:00,51.66,51.68,51.65,51.66,14027.0,51.66,51.68,51.65,51.66,14027.0
2015-06-03 11:00:00,51.66,51.72,51.65,51.7,18631.0,51.66,51.72,51.65,51.7,18631.0
2015-06-03 11:05:00,51.68,51.69,51.58,51.58,20772.0,51.68,51.69,51.58,51.58,20772.0
2015-06-03 11:10:00,51.59,51.59,51.42,51.44,12538.0,51.59,51.59,51.42,51.44,12538.0
2015-06-03 11:15:00,51.43,51.43,51.3,51.32,16875.0,51.43,51.43,51.3,51.32,16875.0
2015-06-03 11:20:00,51.33,51.33,51.21,51.21,7967.0,51.33,51.33,51.21,51.21,7967.0
2015-06-03 11:25:00,51.2,51.42,51.15,51.34,24446.0,51.2,51.42,51.15,51.34,24446.0
2015-06-03 11:30:00,51.36,51.4,51.33,51.33,10505.0,51.36,51.4,51.33,51.33,10505.0
2015-06-03 11:35:00,51.33,51.41,51.29,51.33,10004.0,51.33,51.41,51.29,51.33,10004.0
2015-06-03 11:40:00,51.32,51.37,51.26,51.36,11926.0,51.32,51.37,51.26,51.36,11926.0
2015-06-03 11:45:00,51.33,51.38,51.11,51.11,32504.0,51.33,51.38,51.11,51.11,32504.0
2015-06-03 11:50:00,51.12,51.13,50.97,50.99,31484.0,51.12,51.13,50.97,50.99,31484.0
2015-06-03 11:55:00,50.96,51.03,50.95,51.03,17053.0,50.96,51.03,50.95,51.03,17053.0
2015-06-03 12:00:00,51.03,51.03,50.88,50.89,18016.0,51.03,51.03,50.88,50.89,18016.0
2015-06-03 12:05:00,50.9,51.0,50.89,51.0,14539.0,50.9,51.0,50.89,51.0,14539.0
2015-06-03 12:10:00,51.0,51.04,51.0,51.02,13600.0,51.0,51.04,51.0,51.02,13600.0
2015-06-03 12:15:00,51.03,51.03,50.96,50.97,9650.0,51.03,51.03,50.96,50.97,9650.0
2015-06-03 12:20:00,50.96,50.96,50.81,50.82,14614.0,50.96,50.96,50.81,50.82,14614.0
2015-06-03 12:25:00,50.81,50.89,50.78,50.88,10426.0,50.81,50.89,50.78,50.88,10426.0
2015-06-03 12:30:00,50.93,50.95,50.81,50.81,11401.0,50.93,50.95,50.81,50.81,11401.0
2015-06-03 12:35:00,50.81,50.9,50.77,50.81,7301.0,50.81,50.9,50.77,50.81,7301.0
2015-06-03 12:40:00,50.81,50.83,50.77,50.8,7702.0,50.81,50.83,50.77,50.8,7702.0
2015-06-03 12:45:00,50.8,50.81,50.68,50.74,13076.0,50.8,50.81,50.68,50.74,13076.0
2015-06-03 12:50:00,50.73,50.74,50.64,50.67,6910.0,50.73,50.74,50.64,50.67,6910.0
2015-06-03 12:55:00,50.65,50.74,50.61,50.71,13154.0,50.65,50.74,50.61,50.71,13154.0
2015-06-03 13:00:00,50.72,50.76,50.66,50.66,5424.0,50.72,50.76,50.66,50.66,5424.0
2015-06-03 13:05:00,50.67,50.72,50.64,50.64,6824.0,50.67,50.72,50.64,50.64,6824.0
2015-06-03 13:10:00,50.65,50.69,50.63,50.64,5200.0,50.65,50.69,50.63,50.64,5200.0
2015-06-03 13:15:00,50.65,50.68,50.63,50.66,3461.0,50.65,50.68,50.63,50.66,3461.0
2015-06-03 13:20:00,50.66,50.71,50.64,50.69,5700.0,50.66,50.71,50.64,50.69,5700.0
2015-06-03 13:25:00,50.7,50.74,50.66,50.74,9886.0,50.7,50.74,50.66,50.74,9886.0
2015-06-03 13:30:00,50.75,50.78,50.74,50.77,8609.0,50.75,50.78,50.74,50.77,8609.0
2015-06-03 13:35:00,50.76,50.81,50.74,50.81,5159.0,50.76,50.81,50.74,50.81,5159.0
2015-06-03 13:40:00,50.82,50.83,50.68,50.7,15305.0,50.82,50.83,50.68,50.7,15305.0
2015-06-03 13:45:00,50.67,50.72,50.67,50.69,4400.0,50.67,50.72,50.67,50.69,4400.0
2015-06-03 13:50:00,50.7,50.76,50.7,50.72,4297.0,50.7,50.76,50.7,50.72,4297.0
2015-06-03 13:55:00,50.71,50.86,50.71,50.86,15188.0,50.71,50.86,50.71,50.86,15188.0
2015-06-03 14:00:00,50.86,50.87,50.81,50.81,8440.0,50.86,50.87,50.81,50.81,8440.0
2015-06-03 14:05:00,50.81,50.84,50.76,50.8,12342.0,50.81,50.84,50.76,50.8,12342.0
2015-06-03 14:10:00,50.78,50.85,50.78,50.83,11369.0,50.78,50.85,50.78,50.83,11369.0
2015-06-03 14:15:00,50.83,50.9,50.83,50.86,8000.0,50.83,50.9,50.83,50.86,8000.0
2015-06-03 14:20:00,50.87,50.91,50.84,50.91,4925.0,50.87,50.91,50.84,50.91,4925.0
2015-06-03 14:25:00,50.92,50.92,50.86,50.86,5119.0,50.92,50.92,50.86,50.86,5119.0
2015-06-03 14:30:00,50.86,50.89,50.84,50.88,7320.0,50.86,50.89,50.84,50.88,7320.0
2015-06-03 14:35:00,50.89,50.93,50.88,50.9,4245.0,50.89,50.93,50.88,50.9,4245.0
2015-06-03 14:40:00,50.89,50.95,50.86,50.92,10923.0,50.89,50.95,50.86,50.92,10923.0
2015-06-03 14:45:00,50.94,50.96,50.91,50.96,11462.0,50.94,50.96,50.91,50.96,11462.0
2015-06-03 14:50:00,50.94,50.96,50.89,50.91,5750.0,50.94,50.96,50.89,50.91,5750.0
2015-06-03 14:55:00,50.91,50.92,50.84,50.86,10433.0,50.91,50.92,50.84,50.86,10433.0
2015-06-03 15:00:00,50.87,50.9,50.83,50.83,5357.0,50.87,50.9,50.83,50.83,5357.0
2015-06-03 15:05:00,50.83,50.88,50.83,50.85,5367.0,50.83,50.88,50.83,50.85,5367.0
2015-06-03 15:10:00,50.85,50.9,50.81,50.81,8075.0,50.85,50.9,50.81,50.81,8075.0
2015-06-03 15:15:00,50.81,50.82,50.69,50.71,14726.0,50.81,50.82,50.69,50.71,14726.0
2015-06-03 15:20:00,50.71,50.74,50.67,50.71,11752.0,50.71,50.74,50.67,50.71,11752.0
2015-06-03 15:25:00,50.73,50.76,50.7,50.76,16939.0,50.73,50.76,50.7,50.76,16939.0
2015-06-03 15:30:00,50.77,50.82,50.74,50.8,14041.0,50.77,50.82,50.74,50.8,14041.0
2015-06-03 15:35:00,50.79,50.85,50.79,50.85,16055.0,50.79,50.85,50.79,50.85,16055.0
2015-06-03 15:40:00,50.85,50.93,50.84,50.91,57383.0,50.85,50.93,50.84,50.91,57383.0
2015-06-03 15:45:00,50.9,50.92,50.85,50.92,42760.0,50.9,50.92,50.85,50.92,42760.0
2015-06-03 15:50:00,50.91,50.91,50.85,50.9,42480.0,50.91,50.91,50.85,50.9,42480.0
2015-06-03 15:55:00,50.89,50.92,50.8,50.83,60080.0,50.89,50.92,50.8,50.83,60080.0
2015-06-04 09:30:00,50.6,50.8,50.13,50.34,68062.0,50.6,50.8,50.13,50.34,68062.0
2015-06-04 09:35:00,50.45,50.5,50.19,50.39,27698.0,50.45,50.5,50.19,50.39,27698.0
2015-06-04 09:40:00,50.45,50.55,50.2,50.3,25885.0,50.45,50.55,50.2,50.3,25885.0
2015-06-04 09:45:00,50.3,50.45,50.27,50.35,12300.0,50.3,50.45,50.27,50.35,12300.0
2015-06-04 09:50:00,50.35,50.45,50.12,50.39,67264.0,50.35,50.45,50.12,50.39,67264.0
2015-06-04 09:55:00,50.4,50.4,50.24,50.27,12577.0,50.4,50.4,50.24,50.27,12577.0
2015-06-04 10:00:00,50.24,50.5,50.23,50.35,25156.0,50.24,50.5,50.23,50.35,25156.0
2015-06-04 10:05:00,50.35,50.35,50.17,50.22,23085.0,50.35,50.35,50.17,50.22,23085.0
2015-06-04 10:10:00,50.26,50.32,50.19,50.19,22649.0,50.26,50.32,50.19,50.19,22649.0
2015-06-04 10:15:00,50.16,50.3,50.08,50.26,30220.0,50.16,50.3,50.08,50.26,30220.0
2015-06-04 10:20:00,50.28,50.29,50.02,50.03,27348.0,50.28,50.29,50.02,50.03,27348.0
2015-06-04 10:25:00,50.04,50.08,49.92,49.93,26704.0,50.04,50.08,49.92,49.93,26704.0
2015-06-04 10:30:00,49.92,49.93,49.72,49.78,58270.0,49.92,49.93,49.72,49.78,58270.0
2015-06-04 10:35:00,49.77,49.86,49.64,49.68,64952.0,49.77,49.86,49.64,49.68,64952.0
2015-06-04 10:40:00,49.67,49.99,49.65,49.96,36093.0,49.67,49.99,49.65,49.96,36093.0
2015-06-04 10:45:00,49.96,49.96,49.81,49.81,18495.0,49.96,49.96,49.81,49.81,18495.0
2015-06-04 10:50:00,49.83,49.9,49.79,49.87,36494.0,49.83,49.9,49.79,49.87,36494.0
2015-06-04 10:55:00,49.86,49.88,49.78,49.88,27366.0,49.86,49.88,49.78,49.88,27366.0
2015-06-04 11:00:00,49.88,49.99,49.87,49.98,22922.0,49.88,49.99,49.87,49.98,22922.0
2015-06-04 11:05:00,49.97,49.97,49.85,49.92,35270.0,49.97,49.97,49.85,49.92,35270.0
2015-06-04 11:10:00,49.89,49.95,49.85,49.92,28832.0,49.89,49.95,49.85,49.92,28832.0
2015-06-04 11:15:00,49.91,49.98,49.88,49.98,9996.0,49.91,49.98,49.88,49.98,9996.0
2015-06-04 11:20:00,49.95,49.95,49.87,49.89,6442.0,49.95,49.95,49.87,49.89,6442.0
2015-06-04 11:25:00,49.88,49.98,49.86,49.86,8500.0,49.88,49.98,49.86,49.86,8500.0
2015-06-04 11:30:00,49.84,49.84,49.73,49.79,43123.0,49.84,49.84,49.73,49.79,43123.0
2015-06-04 11:35:00,49.79,49.85,49.78,49.84,16337.0,49.79,49.85,49.78,49.84,16337.0
2015-06-04 11:40:00,49.83,49.93,49.8,49.83,11907.0,49.83,49.93,49.8,49.83,11907.0
2015-06-04 11:45:00,49.82,49.84,49.73,49.81,25757.0,49.82,49.84,49.73,49.81,25757.0
2015-06-04 11:50:00,49.83,49.94,49.82,49.94,12734.0,49.83,49.94,49.82,49.94,12734.0
2015-06-04 11:55:00,49.93,49.98,49.86,49.89,27133.0,49.93,49.98,49.86,49.89,27133.0
2015-06-04 12:00:00,49.9,49.95,49.87,49.89,18798.0,49.9,49.95,49.87,49.89,18798.0
2015-06-04 12:05:00,49.89,49.89,49.83,49.85,12200.0,49.89,49.89,49.83,49.85,12200.0
2015-06-04 12:10:00,49.85,49.86,49.75,49.76,13550.0,49.85,49.86,49.75,49.76,13550.0
2015-06-04 12:15:00,49.77,49.85,49.76,49.83,13431.0,49.77,49.85,49.76,49.83,13431.0
2015-06-04 12:20:00,49.82,49.83,49.74,49.77,16253.0,49.82,49.83,49.74,49.77,16253.0
2015-06-04 12:25:00,49.77,49.82,49.73,49.75,15951.0,49.77,49.82,49.73,49.75,15951.0
2015-06-04 12:30:00,49.74,49.86,49.69,49.86,29035.0,49.74,49.86,49.69,49.86,29035.0
2015-06-04 12:35:00,49.86,49.89,49.82,49.89,9713.0,49.86,49.89,49.82,49.89,9713.0
2015-06-04 12:40:00,49.88,49.92,49.82,49.82,8365.0,49.88,49.92,49.82,49.82,8365.0
2015-06-04 12:45:00,49.82,49.83,49.78,49.8,9533.0,49.82,49.83,49.78,49.8,9533.0
2015-06-04 12:50:00,49.8,49.8,49.71,49.76,21577.0,49.8,49.8,49.71,49.76,21577.0
2015-06-04 12:55:00,49.77,49.84,49.76,49.77,17084.0,49.77,49.84,49.76,49.77,17084.0
2015-06-04 13:00:00,49.78,49.78,49.68,49.7,7800.0,49.78,49.78,49.68,49.7,7800.0
2015-06-04 13:05:00,49.7,49.77,49.68,49.7,9923.0,49.7,49.77,49.68,49.7,9923.0
2015-06-04 13:10:00,49.69,49.74,49.69,49.74,6490.0,49.69,49.74,49.69,49.74,6490.0
2015-06-04 13:15:00,49.75,49.75,49.54,49.57,30170.0,49.75,49.75,49.54,49.57,30170.0
2015-06-04 13:20:00,49.57,49.57,49.5,49.53,41036.0,49.57,49.57,49.5,49.53,41036.0
2015-06-04 13:25:00,49.53,49.6,49.52,49.57,12250.0,49.53,49.6,49.52,49.57,12250.0
2015-06-04 13:30:00,49.58,49.68,49.55,49.65,14072.0,49.58,49.68,49.55,49.65,14072.0
2015-06-04 13:35:00,49.65,49.71,49.62,49.66,10999.0,49.65,49.71,49.62,49.66,10999.0
2015-06-04 13:40:00,49.65,49.7,49.65,49.69,18677.0,49.65,49.7,49.65,49.69,18677.0
2015-06-04 13:45:00,49.69,49.69,49.63,49.68,11870.0,49.69,49.69,49.63,49.68,11870.0
2015-06-04 13:50:00,49.67,49.73,49.65,49.73,11826.0,49.67,49.73,49.65,49.73,11826.0
2015-06-04 13:55:00,49.71,49.73,49.67,49.69,9706.0,49.71,49.73,49.67,49.69,9706.0
2015-06-04 14:00:00,49.68,49.72,49.64,49.72,11072.0,49.68,49.72,49.64,49.72,11072.0
2015-06-04 14:05:00,49.73,49.73,49.57,49.6,15583.0,49.73,49.73,49.57,49.6,15583.0
2015-06-04 14:10:00,49.6,49.77,49.59,49.73,16277.0,49.6,49.77,49.59,49.73,16277.0
2015-06-04 14:15:00,49.73,49.73,49.67,49.7,9429.0,49.73,49.73,49.67,49.7,9429.0
2015-06-04 14:20:00,49.71,49.83,49.71,49.78,14271.0,49.71,49.83,49.71,49.78,14271.0
2015-06-04 14:25:00,49.77,49.78,49.69,49.69,8972.0,49.77,49.78,49.69,49.69,8972.0
2015-06-04 14:30:00,49.69,49.73,49.64,49.66,10798.0,49.69,49.73,49.64,49.66,10798.0
2015-06-04 14:35:00,49.64,49.66,49.61,49.62,32019.0,49.64,49.66,49.61,49.62,32019.0
2015-06-04 14:40:00,49.63,49.7,49.62,49.64,9871.0,49.63,49.7,49.62,49.64,9871.0
2015-06-04 14:45:00,49.64,49.68,49.63,49.65,13666.0,49.64,49.68,49.63,49.65,13666.0
2015-06-04 14:50:00,49.66,49.71,49.61,49.63,23075.0,49.66,49.71,49.61,49.63,23075.0
2015-06-04 14:55:00,49.62,49.68,49.6,49.63,10560.0,49.62,49.68,49.6,49.63,10560.0
2015-06-04 15:00:00,49.64,49.69,49.64,49.69,22114.0,49.64,49.69,49.64,49.69,22114.0
2015-06-04 15:05:00,49.7,49.72,49.65,49.7,16400.0,49.7,49.72,49.65,49.7,16400.0
2015-06-04 15:10:00,49.69,49.7,49.63,49.66,26974.0,49.69,49.7,49.63,49.66,26974.0
2015-06-04 15:15:00,49.65,49.66,49.6,49.62,38673.0,49.65,49.66,49.6,49.62,38673.0
2015-06-04 15:20:00,49.63,49.72,49.62,49.69,27777.0,49.63,49.72,49.62,49.69,27777.0
2015-06-04 15:25:00,49.7,49.73,49.68,49.7,19898.0,49.7,49.73,49.68,49.7,19898.0
2015-06-04 15:30:00,49.7,49.77,49.69,49.76,37410.0,49.7,49.77,49.69,49.76,37410.0
2015-06-04 15:35:00,49.77,49.82,49.72,49.76,50933.0,49.77,49.82,49.72,49.76,50933.0
2015-06-04 15:40:00,49.77,49.78,49.7,49.73,26690.0,49.77,49.78,49.7,49.73,26690.0
2015-06-04 15:45:00,49.74,49.74,49.6,49.6,30903.0,49.74,49.74,49.6,49.6,30903.0
2015-06-04 15:50:00,49.6,49.64,49.59,49.63,56718.0,49.6,49.64,49.59,49.63,56718.0
2015-06-04 15:55:00,49.63,49.7,49.62,49.67,80153.0,49.63,49.7,49.62,49.67,80153.0
2015-06-05 09:30:00,49.87,49.98,49.71,49.86,53545.0,49.87,49.98,49.71,49.86,53545.0
2015-06-05 09:35:00,49.74,49.92,49.55,49.62,26183.0,49.74,49.92,49.55,49.62,26183.0
2015-06-05 09:40:00,49.6,49.61,49.38,49.52,45706.0,49.6,49.61,49.38,49.52,45706.0
2015-06-05 09:45:00,49.51,49.65,49.5,49.53,35965.0,49.51,49.65,49.5,49.53,35965.0
2015-06-05 09:50:00,49.52,49.74,49.52,49.74,25221.0,49.52,49.74,49.52,49.74,25221.0
2015-06-05 09:55:00,49.73,49.83,49.67,49.83,21522.0,49.73,49.83,49.67,49.83,21522.0
2015-06-05 10:00:00,49.81,50.11,49.76,50.01,41225.0,49.81,50.11,49.76,50.01,41225.0
2015-06-05 10:05:00,50.01,50.25,50.0,50.19,67588.0,50.01,50.25,50.0,50.19,67588.0
2015-06-05 10:10:00,50.18,50.31,50.05,50.3,42468.0,50.18,50.31,50.05,50.3,42468.0
2015-06-05 10:15:00,50.32,50.75,50.18,50.43,251805.0,50.32,50.75,50.18,50.43,251805.0
2015-06-05 10:20:00,50.4,50.69,50.39,50.62,153823.0,50.4,50.69,50.39,50.62,153823.0
2015-06-05 10:25:00,50.62,50.93,50.6,50.73,82683.0,50.62,50.93,50.6,50.73,82683.0
2015-06-05 10:30:00,50.72,50.83,50.59,50.73,40212.0,50.72,50.83,50.59,50.73,40212.0
2015-06-05 10:35:00,50.73,50.75,50.61,50.62,30583.0,50.73,50.75,50.61,50.62,30583.0
2015-06-05 10:40:00,50.65,50.81,50.64,50.75,39861.0,50.65,50.81,50.64,50.75,39861.0
2015-06-05 10:45:00,50.72,50.75,50.67,50.73,33160.0,50.72,50.75,50.67,50.73,33160.0
2015-06-05 10:50:00,50.72,50.73,50.55,50.6,30719.0,50.72,50.73,50.55,50.6,30719.0
2015-06-05 10:55:00,50.6,50.71,50.57,50.62,16081.0,50.6,50.71,50.57,50.62,16081.0
2015-06-05 11:00:00,50.64,50.77,50.62,50.76,18678.0,50.64,50.77,50.62,50.76,18678.0
2015-06-05 11:05:00,50.76,50.85,50.74,50.82,39973.0,50.76,50.85,50.74,50.82,39973.0
2015-06-05 11:10:00,50.84,50.87,50.72,50.73,17984.0,50.84,50.87,50.72,50.73,17984.0
2015-06-05 11:15:00,50.73,50.82,50.65,50.8,28065.0,50.73,50.82,50.65,50.8,28065.0
2015-06-05 11:20:00,50.8,50.87,50.76,50.85,11054.0,50.8,50.87,50.76,50.85,11054.0
2015-06-05 11:25:00,50.85,50.86,50.79,50.81,18158.0,50.85,50.86,50.79,50.81,18158.0
2015-06-05 11:30:00,50.81,50.85,50.73,50.73,25288.0,50.81,50.85,50.73,50.73,25288.0
2015-06-05 11:35:00,50.74,50.83,50.72,50.82,6556.0,50.74,50.83,50.72,50.82,6556.0
2015-06-05 11:40:00,50.83,50.95,50.81,50.95,33736.0,50.83,50.95,50.81,50.95,33736.0
2015-06-05 11:45:00,50.96,51.07,50.91,51.06,47950.0,50.96,51.07,50.91,51.06,47950.0
2015-06-05 11:50:00,51.05,51.19,51.02,51.15,61449.0,51.05,51.19,51.02,51.15,61449.0
2015-06-05 11:55:00,51.14,51.17,51.08,51.14,28847.0,51.14,51.17,51.08,51.14,28847.0
2015-06-05 12:00:00,51.14,51.2,51.08,51.13,28364.0,51.14,51.2,51.08,51.13,28364.0
2015-06-05 12:05:00,51.13,51.29,51.13,51.28,37318.0,51.13,51.29,51.13,51.28,37318.0
2015-06-05 12:10:00,51.29,51.37,51.22,51.22,20120.0,51.29,51.37,51.22,51.22,20120.0
2015-06-05 12:15:00,51.22,51.29,51.18,51.21,10450.0,51.22,51.29,51.18,51.21,10450.0
2015-06-05 12:20:00,51.19,51.23,51.06,51.12,16451.0,51.19,51.23,51.06,51.12,16451.0
2015-06-05 12:25:00,51.15,51.22,51.13,51.15,7910.0,51.15,51.22,51.13,51.15,7910.0
2015-06-05 12:30:00,51.16,51.2,51.11,51.16,13923.0,51.16,51.2,51.11,51.16,13923.0
2015-06-05 12:35:00,51.15,51.18,51.13,51.13,7495.0,51.15,51.18,51.13,51.13,7495.0
2015-06-05 12:40:00,51.11,51.36,51.07,51.29,29953.0,51.11,51.36,51.07,51.29,29953.0
2015-06-05 12:45:00,51.26,51.32,51.26,51.31,20305.0,51.26,51.32,51.26,51.31,20305.0
2015-06-05 12:50:00,51.33,51.38,51.3,51.37,27606.0,51.33,51.38,51.3,51.37,27606.0
2015-06-05 12:55:00,51.38,51.4,51.36,51.38,17052.0,51.38,51.4,51.36,51.38,17052.0
2015-06-05 13:00:00,51.39,51.41,51.35,51.37,20394.0,51.39,51.41,51.35,51.37,20394.0
2015-06-05 13:05:00,51.36,51.4,51.35,51.39,11036.0,51.36,51.4,51.35,51.39,11036.0
2015-06-05 13:10:00,51.4,51.42,51.36,51.36,15707.0,51.4,51.42,51.36,51.36,15707.0
2015-06-05 13:15:00,51.36,51.4,51.33,51.35,10137.0,51.36,51.4,51.33,51.35,10137.0
2015-06-05 13:20:00,51.36,51.42,51.36,51.38,6700.0,51.36,51.42,51.36,51.38,6700.0
2015-06-05 13:25:00,51.37,51.42,51.31,51.37,13196.0,51.37,51.42,51.31,51.37,13196.0
2015-06-05 13:30:00,51.38,51.42,51.35,51.37,12945.0,51.38,51.42,51.35,51.37,12945.0
2015-06-05 13:35:00,51.36,51.37,51.19,51.28,29542.0,51.36,51.37,51.19,51.28,29542.0
2015-06-05 13:40:00,51.28,51.28,51.15,51.16,23230.0,51.28,51.28,51.15,51.16,23230.0
2015-06-05 13:45:00,51.17,51.17,51.07,51.12,31631.0,51.17,51.17,51.07,51.12,31631.0
2015-06-05 13:50:00,51.13,51.17,51.12,51.13,5559.0,51.13,51.17,51.12,51.13,5559.0
2015-06-05 13:55:00,51.16,51.23,51.15,51.16,11312.0,51.16,51.23,51.15,51.16,11312.0
2015-06-05 14:00:00,51.17,51.21,51.15,51.19,11997.0,51.17,51.21,51.15,51.19,11997.0
2015-06-05 14:05:00,51.2,51.22,51.13,51.22,7900.0,51.2,51.22,51.13,51.22,7900.0
2015-06-05 14:10:00,51.22,51.29,51.2,51.24,18857.0,51.22,51.29,51.2,51.24,18857.0
2015-06-05 14:15:00,51.23,51.34,51.22,51.3,10516.0,51.23,51.34,51.22,51.3,10516.0
2015-06-05 14:20:00,51.29,51.33,51.22,51.33,14235.0,51.29,51.33,51.22,51.33,14235.0
2015-06-05 14:25:00,51.32,51.36,51.3,51.35,13706.0,51.32,51.36,51.3,51.35,13706.0
2015-06-05 14:30:00,51.34,51.34,51.29,51.29,7565.0,51.34,51.34,51.29,51.29,7565.0
2015-06-05 14:35:00,51.28,51.39,51.28,51.35,19502.0,51.28,51.39,51.28,51.35,19502.0
2015-06-05 14:40:00,51.34,51.37,51.32,51.35,9134.0,51.34,51.37,51.32,51.35,9134.0
2015-06-05 14:45:00,51.36,51.41,51.35,51.4,15921.0,51.36,51.41,51.35,51.4,15921.0
2015-06-05 14:50:00,51.4,51.46,51.37,51.46,21521.0,51.4,51.46,51.37,51.46,21521.0
2015-06-05 14:55:00,51.47,51.47,51.38,51.39,19218.0,51.47,51.47,51.38,51.39,19218.0
2015-06-05 15:00:00,51.39,51.44,51.37,51.37,19549.0,51.39,51.44,51.37,51.37,19549.0
2015-06-05 15:05:00,51.37,51.38,51.35,51.35,16090.0,51.37,51.38,51.35,51.35,16090.0
2015-06-05 15:10:00,51.36,51.38,51.29,51.29,20542.0,51.36,51.38,51.29,51.29,20542.0
2015-06-05 15:15:00,51.3,51.34,51.24,51.27,25102.0,51.3,51.34,51.24,51.27,25102.0
2015-06-05 15:20:00,51.26,51.29,51.23,51.28,15112.0,51.26,51.29,51.23,51.28,15112.0
2015-06-05 15:25:00,51.3,51.3,51.17,51.18,31077.0,51.3,51.3,51.17,51.18,31077.0
2015-06-05 15:30:00,51.18,51.28,51.17,51.27,30377.0,51.18,51.28,51.17,51.27,30377.0
2015-06-05 15:35:00,51.26,51.26,51.18,51.22,30785.0,51.26,51.26,51.18,51.22,30785.0
2015-06-05 15:40:00,51.22,51.28,51.19,51.25,31399.0,51.22,51.28,51.19,51.25,31399.0
2015-06-05 15:45:00,51.24,51.34,51.24,51.34,41730.0,51.24,51.34,51.24,51.34,41730.0
2015-06-05 15:50:00,51.33,51.34,51.26,51.31,62857.0,51.33,51.34,51.26,51.31,62857.0
2015-06-05 15:55:00,51.31,51.35,51.28,51.3,94251.0,51.31,51.35,51.28,51.3,94251.0
2015-06-08 09:30:00,51.05,51.42,50.95,51.38,48766.0,51.05,51.42,50.95,51.38,48766.0
2015-06-08 09:35:00,51.36,51.36,51.09,51.19,30064.0,51.36,51.36,51.09,51.19,30064.0
2015-06-08 09:40:00,51.2,51.49,51.18,51.4,30690.0,51.2,51.49,51.18,51.4,30690.0
2015-06-08 09:45:00,51.35,51.42,51.3,51.36,16928.0,51.35,51.42,51.3,51.36,16928.0
2015-06-08 09:50:00,51.37,51.39,51.14,51.17,18862.0,51.37,51.39,51.14,51.17,18862.0
2015-06-08 09:55:00,51.14,51.14,50.87,50.94,46126.0,51.14,51.14,50.87,50.94,46126.0
2015-06-08 10:00:00,50.88,50.88,50.56,50.62,74776.0,50.88,50.88,50.56,50.62,74776.0
2015-06-08 10:05:00,50.62,50.69,50.33,50.4,55420.0,50.62,50.69,50.33,50.4,55420.0
2015-06-08 10:10:00,50.42,50.42,50.21,50.31,43767.0,50.42,50.42,50.21,50.31,43767.0
2015-06-08 10:15:00,50.3,50.4,50.22,50.38,23386.0,50.3,50.4,50.22,50.38,23386.0
2015-06-08 10:20:00,50.36,50.63,50.36,50.63,14106.0,50.36,50.63,50.36,50.63,14106.0
2015-06-08 10:25:00,50.62,50.63,50.57,50.58,14244.0,50.62,50.63,50.57,50.58,14244.0
2015-06-08 10:30:00,50.56,50.59,50.43,50.55,9200.0,50.56,50.59,50.43,50.55,9200.0
2015-06-08 10:35:00,50.57,50.59,50.53,50.57,8545.0,50.57,50.59,50.53,50.57,8545.0
2015-06-08 10:40:00,50.56,50.7,50.53,50.61,18650.0,50.56,50.7,50.53,50.61,18650.0
2015-06-08 10:45:00,50.61,50.68,50.52,50.68,14202.0,50.61,50.68,50.52,50.68,14202.0
2015-06-08 10:50:00,50.66,50.68,50.58,50.63,8900.0,50.66,50.68,50.58,50.63,8900.0
2015-06-08 10:55:00,50.63,50.72,50.61,50.7,14672.0,50.63,50.72,50.61,50.7,14672.0
2015-06-08 11:00:00,50.68,50.81,50.61,50.79,25980.0,50.68,50.81,50.61,50.79,25980.0
2015-06-08 11:05:00,50.8,51.0,50.73,50.9,50424.0,50.8,51.0,50.73,50.9,50424.0
2015-06-08 11:10:00,50.89,50.91,50.66,50.68,30948.0,50.89,50.91,50.66,50.68,30948.0
2015-06-08 11:15:00,50.67,50.67,50.5,50.64,34934.0,50.67,50.67,50.5,50.64,34934.0
2015-06-08 11:20:00,50.66,50.75,50.59,50.59,6859.0,50.66,50.75,50.59,50.59,6859.0
2015-06-08 11:25:00,50.56,50.63,50.48,50.52,13637.0,50.56,50.63,50.48,50.52,13637.0
2015-06-08 11:30:00,50.47,50.54,50.41,50.52,21968.0,50.47,50.54,50.41,50.52,21968.0
2015-06-08 11:35:00,50.53,50.54,50.4,50.4,13532.0,50.53,50.54,50.4,50.4,13532.0
2015-06-08 11:40:00,50.4,50.4,50.34,50.36,14190.0,50.4,50.4,50.34,50.36,14190.0
2015-06-08 11:45:00,50.34,50.38,50.31,50.32,10888.0,50.34,50.38,50.31,50.32,10888.0
2015-06-08 11:50:00,50.32,50.35,50.21,50.21,29356.0,50.32,50.35,50.21,50.21,29356.0
2015-06-08 11:55:00,50.24,50.27,50.21,50.25,7947.0,50.24,50.27,50.21,50.25,7947.0
2015-06-08 12:00:00,50.21,50.22,50.03,50.05,28169.0,50.21,50.22,50.03,50.05,28169.0
2015-06-08 12:05:00,50.06,50.13,50.06,50.08,5831.0,50.06,50.13,50.06,50.08,5831.0
2015-06-08 12:10:00,50.07,50.12,50.02,50.02,11050.0,50.07,50.12,50.02,50.02,11050.0
2015-06-08 12:15:00,50.03,50.04,49.93,49.98,23436.0,50.03,50.04,49.93,49.98,23436.0
2015-06-08 12:20:00,49.98,49.99,49.87,49.87,22094.0,49.98,49.99,49.87,49.87,22094.0
2015-06-08 12:25:00,49.88,49.97,49.86,49.97,9350.0,49.88,49.97,49.86,49.97,9350.0
2015-06-08 12:30:00,49.95,49.96,49.86,49.91,7593.0,49.95,49.96,49.86,49.91,7593.0
2015-06-08 12:35:00,49.92,50.07,49.92,49.98,12200.0,49.92,50.07,49.92,49.98,12200.0
2015-06-08 12:40:00,49.98,50.06,49.98,49.98,4940.0,49.98,50.06,49.98,49.98,4940.0
2015-06-08 12:45:00,49.96,50.03,49.92,50.03,9630.0,49.96,50.03,49.92,50.03,9630.0
2015-06-08 12:50:00,50.03,50.1,50.01,50.05,10563.0,50.03,50.1,50.01,50.05,10563.0
2015-06-08 12:55:00,50.04,50.05,49.96,49.98,12300.0,50.04,50.05,49.96,49.98,12300.0
2015-06-08 13:00:00,49.99,50.02,49.96,49.97,5200.0,49.99,50.02,49.96,49.97,5200.0
2015-06-08 13:05:00,49.96,49.96,49.86,49.9,17812.0,49.96,49.96,49.86,49.9,17812.0
2015-06-08 13:10:00,49.91,49.93,49.89,49.89,9250.0,49.91,49.93,49.89,49.89,9250.0
2015-06-08 13:15:00,49.9,49.91,49.88,49.88,4465.0,49.9,49.91,49.88,49.88,4465.0
2015-06-08 13:20:00,49.89,49.91,49.88,49.9,8913.0,49.89,49.91,49.88,49.9,8913.0
2015-06-08 13:25:00,49.9,49.93,49.89,49.89,10595.0,49.9,49.93,49.89,49.89,10595.0
2015-06-08 13:30:00,49.88,49.88,49.68,49.68,33842.0,49.88,49.88,49.68,49.68,33842.0
2015-06-08 13:35:00,49.68,49.76,49.67,49.69,14355.0,49.68,49.76,49.67,49.69,14355.0
2015-06-08 13:40:00,49.71,49.72,49.61,49.64,14210.0,49.71,49.72,49.61,49.64,14210.0
2015-06-08 13:45:00,49.64,49.72,49.64,49.69,8823.0,49.64,49.72,49.64,49.69,8823.0
2015-06-08 13:50:00,49.68,49.91,49.68,49.87,45157.0,49.68,49.91,49.68,49.87,45157.0
2015-06-08 13:55:00,49.87,49.87,49.79,49.83,11370.0,49.87,49.87,49.79,49.83,11370.0
2015-06-08 14:00:00,49.83,49.85,49.79,49.85,16936.0,49.83,49.85,49.79,49.85,16936.0
2015-06-08 14:05:00,49.85,49.89,49.82,49.87,9896.0,49.85,49.89,49.82,49.87,9896.0
2015-06-08 14:10:00,49.88,49.88,49.83,49.86,11450.0,49.88,49.88,49.83,49.86,11450.0
2015-06-08 14:15:00,49.84,49.88,49.81,49.87,11700.0,49.84,49.88,49.81,49.87,11700.0
2015-06-08 14:20:00,49.87,49.95,49.87,49.95,6145.0,49.87,49.95,49.87,49.95,6145.0
2015-06-08 14:25:00,49.95,50.04,49.95,50.04,13099.0,49.95,50.04,49.95,50.04,13099.0
2015-06-08 14:30:00,50.05,50.1,50.01,50.04,13830.0,50.05,50.1,50.01,50.04,13830.0
2015-06-08 14:35:00,50.06,50.07,49.99,49.99,11500.0,50.06,50.07,49.99,49.99,11500.0
2015-06-08 14:40:00,49.98,50.03,49.95,50.02,9377.0,49.98,50.03,49.95,50.02,9377.0
2015-06-08 14:45:00,50.01,50.01,49.95,49.98,14493.0,50.01,50.01,49.95,49.98,14493.0
2015-06-08 14:50:00,49.99,50.18,49.99,50.17,29505.0,49.99,50.18,49.99,50.17,29505.0
2015-06-08 14:55:00,50.17,50.2,50.17,50.18,16397.0,50.17,50.2,50.17,50.18,16397.0
2015-06-08 15:00:00,50.17,50.23,50.17,50.23,21529.0,50.17,50.23,50.17,50.23,21529.0
2015-06-08 15:05:00,50.22,50.27,50.15,50.15,18262.0,50.22,50.27,50.15,50.15,18262.0
2015-06-08 15:10:00,50.15,50.16,50.1,50.12,15968.0,50.15,50.16,50.1,50.12,15968.0
2015-06-08 15:15:00,50.13,50.15,50.09,50.1,11366.0,50.13,50.15,50.09,50.1,11366.0
2015-06-08 15:20:00,50.1,50.14,49.99,49.99,12800.0,50.1,50.14,49.99,49.99,12800.0
2015-06-08 15:25:00,49.98,50.04,49.96,50.03,8300.0,49.98,50.04,49.96,50.03,8300.0
2015-06-08 15:30:00,50.02,50.09,50.02,50.03,17947.0,50.02,50.09,50.02,50.03,17947.0
2015-06-08 15:35:00,50.03,50.04,49.96,50.01,23089.0,50.03,50.04,49.96,50.01,23089.0
2015-06-08 15:40:00,50.01,50.1,50.01,50.08,19949.0,50.01,50.1,50.01,50.08,19949.0
2015-06-08 15:45:00,50.07,50.08,50.02,50.02,26831.0,50.07,50.08,50.02,50.02,26831.0
2015-06-08 15:50:00,50.02,50.03,49.85,49.85,87847.0,50.02,50.03,49.85,49.85,87847.0
2015-06-08 15:55:00,49.85,49.91,49.83,49.86,64846.0,49.85,49.91,49.83,49.86,64846.0
2015-06-09 09:30:00,49.95,50.24,49.92,50.02,26034.0,49.95,50.24,49.92,50.02,26034.0
2015-06-09 09:35:00,50.02,50.24,50.02,50.06,17360.0,50.02,50.24,50.02,50.06,17360.0
2015-06-09 09:40:00,50.03,50.09,49.71,49.75,28474.0,50.03,50.09,49.71,49.75,28474.0
2015-06-09 09:45:00,49.75,49.85,49.61,49.67,41348.0,49.75,49.85,49.61,49.67,41348.0
2015-06-09 09:50:00,49.68,49.75,49.62,49.63,16674.0,49.68,49.75,49.62,49.63,16674.0
2015-06-09 09:55:00,49.61,49.61,49.45,49.54,39326.0,49.61,49.61,49.45,49.54,39326.0
2015-06-09 10:00:00,49.62,49.66,49.41,49.66,9895.0,49.62,49.66,49.41,49.66,9895.0
2015-06-09 10:05:00,49.56,49.67,49.45,49.65,9261.0,49.56,49.67,49.45,49.65,9261.0
2015-06-09 10:10:00,49.67,49.84,49.66,49.69,7650.0,49.67,49.84,49.66,49.69,7650.0
2015-06-09 10:15:00,49.65,49.68,49.51,49.52,18293.0,49.65,49.68,49.51,49.52,18293.0
2015-06-09 10:20:00,49.54,49.54,49.31,49.31,57317.0,49.54,49.54,49.31,49.31,57317.0
2015-06-09 10:25:00,49.34,49.34,49.12,49.18,28745.0,49.34,49.34,49.12,49.18,28745.0
2015-06-09 10:30:00,49.19,49.2,49.01,49.11,27726.0,49.19,49.2,49.01,49.11,27726.0
2015-06-09 10:35:00,49.14,49.19,49.05,49.15,27065.0,49.14,49.19,49.05,49.15,27065.0
2015-06-09 10:40:00,49.16,49.19,49.13,49.18,28417.0,49.16,49.19,49.13,49.18,28417.0
2015-06-09 10:45:00,49.15,49.26,49.14,49.26,12392.0,49.15,49.26,49.14,49.26,12392.0
2015-06-09 10:50:00,49.26,49.37,49.25,49.34,22990.0,49.26,49.37,49.25,49.34,22990.0
2015-06-09 10:55:00,49.34,49.48,49.33,49.48,8800.0,49.34,49.48,49.33,49.48,8800.0
2015-06-09 11:00:00,49.49,49.55,49.45,49.49,13869.0,49.49,49.55,49.45,49.49,13869.0
2015-06-09 11:05:00,49.51,49.54,49.46,49.51,4701.0,49.51,49.54,49.46,49.51,4701.0
2015-06-09 11:10:00,49.52,49.6,49.5,49.56,17393.0,49.52,49.6,49.5,49.56,17393.0
2015-06-09 11:15:00,49.57,49.6,49.41,49.5,6123.0,49.57,49.6,49.41,49.5,6123.0
2015-06-09 11:20:00,49.52,49.52,49.47,49.49,2660.0,49.52,49.52,49.47,49.49,2660.0
2015-06-09 11:25:00,49.49,49.53,49.44,49.49,13078.0,49.49,49.53,49.44,49.49,13078.0
2015-06-09 11:30:00,49.51,49.71,49.51,49.66,16888.0,49.51,49.71,49.51,49.66,16888.0
2015-06-09 11:35:00,49.65,49.68,49.63,49.66,3600.0,49.65,49.68,49.63,49.66,3600.0
2015-06-09 11:40:00,49.66,49.67,49.58,49.63,5800.0,49.66,49.67,49.58,49.63,5800.0
2015-06-09 11:45:00,49.63,49.63,49.54,49.54,6745.0,49.63,49.63,49.54,49.54,6745.0
2015-06-09 11:50:00,49.55,49.56,49.52,49.56,8400.0,49.55,49.56,49.52,49.56,8400.0
2015-06-09 11:55:00,49.52,49.54,49.45,49.45,18461.0,49.52,49.54,49.45,49.45,18461.0
2015-06-09 12:00:00,49.48,49.52,49.45,49.46,9625.0,49.48,49.52,49.45,49.46,9625.0
2015-06-09 12:05:00,49.48,49.5,49.47,49.49,3500.0,49.48,49.5,49.47,49.49,3500.0
2015-06-09 12:10:00,49.49,49.49,49.32,49.36,8692.0,49.49,49.49,49.32,49.36,8692.0
2015-06-09 12:15:00,49.37,49.37,49.29,49.3,5779.0,49.37,49.37,49.29,49.3,5779.0
2015-06-09 12:20:00,49.31,49.38,49.3,49.31,7947.0,49.31,49.38,49.3,49.31,7947.0
2015-06-09 12:25:00,49.32,49.32,49.29,49.32,6900.0,49.32,49.32,49.29,49.32,6900.0
2015-06-09 12:30:00,49.33,49.48,49.33,49.46,8694.0,49.33,49.48,49.33,49.46,8694.0
2015-06-09 12:35:00,49.49,49.56,49.46,49.56,5821.0,49.49,49.56,49.46,49.56,5821.0
2015-06-09 12:40:00,49.57,49.57,49.49,49.55,3705.0,49.57,49.57,49.49,49.55,3705.0
2015-06-09 12:45:00,49.55,49.55,49.49,49.49,9400.0,49.55,49.55,49.49,49.49,9400.0
2015-06-09 12:50:00,49.5,49.51,49.43,49.43,4881.0,49.5,49.51,49.43,49.43,4881.0
2015-06-09 12:55:00,49.42,49.49,49.42,49.47,3600.0,49.42,49.49,49.42,49.47,3600.0
2015-06-09 13:00:00,49.5,49.53,49.48,49.48,11460.0,49.5,49.53,49.48,49.48,11460.0
2015-06-09 13:05:00,49.51,49.53,49.47,49.47,11546.0,49.51,49.53,49.47,49.47,11546.0
2015-06-09 13:10:00,49.49,49.5,49.46,49.47,8476.0,49.49,49.5,49.46,49.47,8476.0
2015-06-09 13:15:00,49.48,49.5,49.39,49.41,17585.0,49.48,49.5,49.39,49.41,17585.0
2015-06-09 13:20:00,49.41,49.46,49.41,49.41,5993.0,49.41,49.46,49.41,49.41,5993.0
2015-06-09 13:25:00,49.42,49.45,49.4,49.41,6700.0,49.42,49.45,49.4,49.41,6700.0
2015-06-09 13:30:00,49.42,49.46,49.4,49.41,7200.0,49.42,49.46,49.4,49.41,7200.0
2015-06-09 13:35:00,49.43,49.44,49.37,49.4,7845.0,49.43,49.44,49.37,49.4,7845.0
2015-06-09 13:40:00,49.39,49.4,49.22,49.24,50350.0,49.39,49.4,49.22,49.24,50350.0
2015-06-09 13:45:00,49.26,49.28,49.24,49.27,7237.0,49.26,49.28,49.24,49.27,7237.0
2015-06-09 13:50:00,49.27,49.31,49.24,49.3,7590.0,49.27,49.31,49.24,49.3,7590.0
2015-06-09 13:55:00,49.29,49.29,49.25,49.27,4021.0,49.29,49.29,49.25,49.27,4021.0
2015-06-09 14:00:00,49.27,49.35,49.27,49.35,22428.0,49.27,49.35,49.27,49.35,22428.0
2015-06-09 14:05:00,49.36,49.44,49.35,49.35,10600.0,49.36,49.44,49.35,49.35,10600.0
2015-06-09 14:10:00,49.35,49.38,49.32,49.32,4700.0,49.35,49.38,49.32,49.32,4700.0
2015-06-09 14:15:00,49.33,49.33,49.27,49.31,3965.0,49.33,49.33,49.27,49.31,3965.0
2015-06-09 14:20:00,49.31,49.31,49.29,49.31,2085.0,49.31,49.31,49.29,49.31,2085.0
2015-06-09 14:25:00,49.3,49.3,49.26,49.26,10405.0,49.3,49.3,49.26,49.26,10405.0
2015-06-09 14:30:00,49.27,49.29,49.15,49.15,24205.0,49.27,49.29,49.15,49.15,24205.0
2015-06-09 14:35:00,49.16,49.22,49.13,49.19,20321.0,49.16,49.22,49.13,49.19,20321.0
2015-06-09 14:40:00,49.19,49.26,49.18,49.19,14686.0,49.19,49.26,49.18,49.19,14686.0
2015-06-09 14:45:00,49.2,49.21,49.11,49.14,12826.0,49.2,49.21,49.11,49.14,12826.0
2015-06-09 14:50:00,49.13,49.16,49.03,49.07,26512.0,49.13,49.16,49.03,49.07,26512.0
2015-06-09 14:55:00,49.05,49.12,49.05,49.11,12416.0,49.05,49.12,49.05,49.11,12416.0
2015-06-09 15:00:00,49.11,49.12,49.08,49.09,7934.0,49.11,49.12,49.08,49.09,7934.0
2015-06-09 15:05:00,49.08,49.11,49.06,49.09,11875.0,49.08,49.11,49.06,49.09,11875.0
2015-06-09 15:10:00,49.09,49.13,49.05,49.08,13105.0,49.09,49.13,49.05,49.08,13105.0
2015-06-09 15:15:00,49.08,49.12,49.07,49.1,9101.0,49.08,49.12,49.07,49.1,9101.0
2015-06-09 15:20:00,49.1,49.13,49.04,49.04,17205.0,49.1,49.13,49.04,49.04,17205.0
2015-06-09 15:25:00,49.06,49.11,49.05,49.1,19875.0,49.06,49.11,49.05,49.1,19875.0
2015-06-09 15:30:00,49.1,49.11,49.04,49.08,17599.0,49.1,49.11,49.04,49.08,17599.0
2015-06-09 15:35:00,49.09,49.15,49.08,49.14,23835.0,49.09,49.15,49.08,49.14,23835.0
2015-06-09 15:40:00,49.14,49.18,49.14,49.15,25291.0,49.14,49.18,49.14,49.15,25291.0
2015-06-09 15:45:00,49.16,49.16,49.07,49.09,50542.0,49.16,49.16,49.07,49.09,50542.0
2015-06-09 15:50:00,49.09,49.23,49.09,49.21,51972.0,49.09,49.23,49.09,49.21,51972.0
2015-06-09 15:55:00,49.21,49.23,49.16,49.16,47871.0,49.21,49.23,49.16,49.16,47871.0
2015-06-10 09:30:00,49.51,49.71,49.39,49.54,20921.0,49.51,49.71,49.39,49.54,20921.0
2015-06-10 09:35:00,49.53,49.61,49.22,49.5,21415.0,49.53,49.61,49.22,49.5,21415.0
2015-06-10 09:40:00,49.52,49.8,49.52,49.76,19441.0,49.52,49.8,49.52,49.76,19441.0
2015-06-10 09:45:00,49.8,49.8,49.68,49.7,4120.0,49.8,49.8,49.68,49.7,4120.0
2015-06-10 09:50:00,49.73,49.79,49.69,49.77,13589.0,49.73,49.79,49.69,49.77,13589.0
2015-06-10 09:55:00,49.76,49.78,49.65,49.67,12474.0,49.76,49.78,49.65,49.67,12474.0
2015-06-10 10:00:00,49.73,49.84,49.67,49.73,19357.0,49.73,49.84,49.67,49.73,19357.0
2015-06-10 10:05:00,49.78,49.87,49.78,49.8,28058.0,49.78,49.87,49.78,49.8,28058.0
2015-06-10 10:10:00,49.8,49.82,49.75,49.81,20479.0,49.8,49.82,49.75,49.81,20479.0
2015-06-10 10:15:00,49.81,49.81,49.72,49.75,19873.0,49.81,49.81,49.72,49.75,19873.0
2015-06-10 10:20:00,49.74,49.77,49.62,49.65,50021.0,49.74,49.77,49.62,49.65,50021.0
2015-06-10 10:25:00,49.63,49.63,49.51,49.55,18698.0,49.63,49.63,49.51,49.55,18698.0
2015-06-10 10:30:00,49.55,49.74,49.47,49.73,23897.0,49.55,49.74,49.47,49.73,23897.0
2015-06-10 10:35:00,49.74,49.78,49.5,49.5,35611.0,49.74,49.78,49.5,49.5,35611.0
2015-06-10 10:40:00,49.5,49.69,49.48,49.68,28650.0,49.5,49.69,49.48,49.68,28650.0
2015-06-10 10:45:00,49.68,49.7,49.59,49.69,78964.0,49.68,49.7,49.59,49.69,78964.0
2015-06-10 10:50:00,49.71,49.78,49.68,49.68,28850.0,49.71,49.78,49.68,49.68,28850.0
2015-06-10 10:55:00,49.69,50.14,49.69,50.1,56715.0,49.69,50.14,49.69,50.1,56715.0
2015-06-10 11:00:00,50.14,50.55,50.09,50.55,91297.0,50.14,50.55,50.09,50.55,91297.0
2015-06-10 11:05:00,50.56,51.27,50.55,50.96,281587.0,50.56,51.27,50.55,50.96,281587.0
2015-06-10 11:10:00,51.01,51.37,50.8,51.13,170093.0,51.01,51.37,50.8,51.13,170093.0
2015-06-10 11:15:00,51.13,51.14,50.83,50.87,42957.0,51.13,51.14,50.83,50.87,42957.0
2015-06-10 11:20:00,50.87,51.0,50.84,50.93,23302.0,50.87,51.0,50.84,50.93,23302.0
2015-06-10 11:25:00,50.94,51.02,50.83,50.96,60550.0,50.94,51.02,50.83,50.96,60550.0
2015-06-10 11:30:00,50.99,50.99,50.87,50.93,16497.0,50.99,50.99,50.87,50.93,16497.0
2015-06-10 11:35:00,50.93,50.93,50.5,50.5,44490.0,50.93,50.93,50.5,50.5,44490.0
2015-06-10 11:40:00,50.54,50.73,50.34,50.73,48330.0,50.54,50.73,50.34,50.73,48330.0
2015-06-10 11:45:00,50.76,50.77,50.57,50.57,18460.0,50.76,50.77,50.57,50.57,18460.0
2015-06-10 11:50:00,50.55,50.69,50.48,50.64,22805.0,50.55,50.69,50.48,50.64,22805.0
2015-06-10 11:55:00,50.63,50.67,50.55,50.59,10238.0,50.63,50.67,50.55,50.59,10238.0
2015-06-10 12:00:00,50.58,50.66,50.54,50.62,14884.0,50.58,50.66,50.54,50.62,14884.0
2015-06-10 12:05:00,50.63,50.64,50.53,50.53,9840.0,50.63,50.64,50.53,50.53,9840.0
2015-06-10 12:10:00,50.54,50.68,50.54,50.68,13120.0,50.54,50.68,50.54,50.68,13120.0
2015-06-10 12:15:00,50.68,50.74,50.56,50.73,23371.0,50.68,50.74,50.56,50.73,23371.0
2015-06-10 12:20:00,50.71,50.71,50.58,50.7,12816.0,50.71,50.71,50.58,50.7,12816.0
2015-06-10 12:25:00,50.66,50.71,50.64,50.66,10609.0,50.66,50.71,50.64,50.66,10609.0
2015-06-10 12:30:00,50.7,50.73,50.6,50.73,12081.0,50.7,50.73,50.6,50.73,12081.0
2015-06-10 12:35:00,50.73,50.8,50.71,50.74,15610.0,50.73,50.8,50.71,50.74,15610.0
2015-06-10 12:40:00,50.73,50.79,50.66,50.76,12494.0,50.73,50.79,50.66,50.76,12494.0
2015-06-10 12:45:00,50.76,50.76,50.61,50.68,6902.0,50.76,50.76,50.61,50.68,6902.0
2015-06-10 12:50:00,50.68,50.75,50.68,50.7,6289.0,50.68,50.75,50.68,50.7,6289.0
2015-06-10 12:55:00,50.71,50.72,50.53,50.59,12365.0,50.71,50.72,50.53,50.59,12365.0
2015-06-10 13:00:00,50.55,50.56,50.46,50.52,8817.0,50.55,50.56,50.46,50.52,8817.0
2015-06-10 13:05:00,50.52,50.52,50.42,50.42,11601.0,50.52,50.52,50.42,50.42,11601.0
2015-06-10 13:10:00,50.4,50.43,50.25,50.32,19450.0,50.4,50.43,50.25,50.32,19450.0
2015-06-10 13:15:00,50.32,50.34,50.21,50.21,7967.0,50.32,50.34,50.21,50.21,7967.0
2015-06-10 13:20:00,50.23,50.27,50.15,50.2,15723.0,50.23,50.27,50.15,50.2,15723.0
2015-06-10 13:25:00,50.2,50.2,50.03,50.09,50751.0,50.2,50.2,50.03,50.09,50751.0
2015-06-10 13:30:00,50.08,50.15,50.08,50.14,17188.0,50.08,50.15,50.08,50.14,17188.0
2015-06-10 13:35:00,50.14,50.25,50.13,50.13,12326.0,50.14,50.25,50.13,50.13,12326.0
2015-06-10 13:40:00,50.13,50.17,50.1,50.11,12600.0,50.13,50.17,50.1,50.11,12600.0
2015-06-10 13:45:00,50.11,50.11,50.03,50.06,12871.0,50.11,50.11,50.03,50.06,12871.0
2015-06-10 13:50:00,50.06,50.1,50.05,50.08,7709.0,50.06,50.1,50.05,50.08,7709.0
2015-06-10 13:55:00,50.08,50.3,50.07,50.3,22850.0,50.08,50.3,50.07,50.3,22850.0
2015-06-10 14:00:00,50.27,50.34,50.19,50.3,20586.0,50.27,50.34,50.19,50.3,20586.0
2015-06-10 14:05:00,50.3,50.39,50.28,50.3,9550.0,50.3,50.39,50.28,50.3,9550.0
2015-06-10 14:10:00,50.29,50.34,50.23,50.34,6083.0,50.29,50.34,50.23,50.34,6083.0
2015-06-10 14:15:00,50.34,50.4,50.29,50.32,12868.0,50.34,50.4,50.29,50.32,12868.0
2015-06-10 14:20:00,50.3,50.39,50.29,50.35,9485.0,50.3,50.39,50.29,50.35,9485.0
2015-06-10 14:25:00,50.33,50.35,50.28,50.31,10204.0,50.33,50.35,50.28,50.31,10204.0
2015-06-10 14:30:00,50.3,50.31,50.18,50.2,14354.0,50.3,50.31,50.18,50.2,14354.0
2015-06-10 14:35:00,50.18,50.19,50.09,50.12,15765.0,50.18,50.19,50.09,50.12,15765.0
2015-06-10 14:40:00,50.12,50.15,50.08,50.12,15760.0,50.12,50.15,50.08,50.12,15760.0
2015-06-10 14:45:00,50.15,50.15,50.04,50.07,12158.0,50.15,50.15,50.04,50.07,12158.0
2015-06-10 14:50:00,50.07,50.28,50.06,50.28,32317.0,50.07,50.28,50.06,50.28,32317.0
2015-06-10 14:55:00,50.27,50.3,50.25,50.3,8448.0,50.27,50.3,50.25,50.3,8448.0
2015-06-10 15:00:00,50.31,50.34,50.28,50.34,10369.0,50.31,50.34,50.28,50.34,10369.0
2015-06-10 15:05:00,50.35,50.41,50.34,50.36,12125.0,50.35,50.41,50.34,50.36,12125.0
2015-06-10 15:10:00,50.38,50.4,50.36,50.4,10092.0,50.38,50.4,50.36,50.4,10092.0
2015-06-10 15:15:00,50.42,50.42,50.38,50.41,9070.0,50.42,50.42,50.38,50.41,9070.0
2015-06-10 15:20:00,50.41,50.44,50.35,50.38,20104.0,50.41,50.44,50.35,50.38,20104.0
2015-06-10 15:25:00,50.39,50.4,50.36,50.36,13750.0,50.39,50.4,50.36,50.36,13750.0
2015-06-10 15:30:00,50.36,50.36,50.27,50.33,22119.0,50.36,50.36,50.27,50.33,22119.0
2015-06-10 15:35:00,50.33,50.33,50.3,50.3,8658.0,50.33,50.33,50.3,50.3,8658.0
2015-06-10 15:40:00,50.3,50.38,50.29,50.38,22941.0,50.3,50.38,50.29,50.38,22941.0
2015-06-10 15:45:00,50.38,50.39,50.35,50.35,25273.0,50.38,50.39,50.35,50.35,25273.0
2015-06-10 15:50:00,50.36,50.4,50.35,50.37,53961.0,50.36,50.4,50.35,50.37,53961.0
2015-06-10 15:55:00,50.37,50.38,50.28,50.3,111106.0,50.37,50.38,50.28,50.3,111106.0
2015-06-11 09:30:00,50.37,50.51,50.35,50.46,11062.0,50.37,50.51,50.35,50.46,11062.0
2015-06-11 09:35:00,50.45,50.45,50.16,50.24,7365.0,50.45,50.45,50.16,50.24,7365.0
2015-06-11 09:40:00,50.24,50.25,50.02,50.15,22873.0,50.24,50.25,50.02,50.15,22873.0
2015-06-11 09:45:00,50.21,50.26,50.1,50.24,30073.0,50.21,50.26,50.1,50.24,30073.0
2015-06-11 09:50:00,50.25,50.5,50.25,50.5,13975.0,50.25,50.5,50.25,50.5,13975.0
2015-06-11 09:55:00,50.45,50.49,50.4,50.42,5826.0,50.45,50.49,50.4,50.42,5826.0
2015-06-11 10:00:00,50.39,50.46,50.31,50.34,14734.0,50.39,50.46,50.31,50.34,14734.0
2015-06-11 10:05:00,50.37,50.46,50.36,50.42,8708.0,50.37,50.46,50.36,50.42,8708.0
2015-06-11 10:10:00,50.44,50.52,50.36,50.5,10327.0,50.44,50.52,50.36,50.5,10327.0
2015-06-11 10:15:00,50.5,50.63,50.5,50.63,12309.0,50.5,50.63,50.5,50.63,12309.0
2015-06-11 10:20:00,50.65,50.67,50.48,50.48,11236.0,50.65,50.67,50.48,50.48,11236.0
2015-06-11 10:25:00,50.49,50.6,50.46,50.6,6100.0,50.49,50.6,50.46,50.6,6100.0
2015-06-11 10:30:00,50.61,50.61,50.31,50.38,13010.0,50.61,50.61,50.31,50.38,13010.0
2015-06-11 10:35:00,50.38,50.38,50.13,50.19,24179.0,50.38,50.38,50.13,50.19,24179.0
2015-06-11 10:40:00,50.22,50.38,50.22,50.38,15029.0,50.22,50.38,50.22,50.38,15029.0
2015-06-11 10:45:00,50.39,50.47,50.34,50.42,12114.0,50.39,50.47,50.34,50.42,12114.0
2015-06-11 10:50:00,50.41,50.56,50.39,50.55,14499.0,50.41,50.56,50.39,50.55,14499.0
2015-06-11 10:55:00,50.54,50.54,50.35,50.38,12300.0,50.54,50.54,50.35,50.38,12300.0
2015-06-11 11:00:00,50.35,50.41,50.33,50.35,12495.0,50.35,50.41,50.33,50.35,12495.0
2015-06-11 11:05:00,50.34,50.45,50.33,50.45,7909.0,50.34,50.45,50.33,50.45,7909.0
2015-06-11 11:10:00,50.43,50.46,50.39,50.39,8600.0,50.43,50.46,50.39,50.39,8600.0
2015-06-11 11:15:00,50.37,50.44,50.37,50.37,6300.0,50.37,50.44,50.37,50.37,6300.0
2015-06-11 11:20:00,50.37,50.42,50.36,50.41,10286.0,50.37,50.42,50.36,50.41,10286.0
2015-06-11 11:25:00,50.41,50.49,50.41,50.49,12054.0,50.41,50.49,50.41,50.49,12054.0
2015-06-11 11:30:00,50.49,50.51,50.45,50.51,7454.0,50.49,50.51,50.45,50.51,7454.0
2015-06-11 11:35:00,50.5,50.54,50.5,50.53,6364.0,50.5,50.54,50.5,50.53,6364.0
2015-06-11 11:40:00,50.53,50.54,50.46,50.46,5714.0,50.53,50.54,50.46,50.46,5714.0
2015-06-11 11:45:00,50.45,50.55,50.45,50.51,6454.0,50.45,50.55,50.45,50.51,6454.0
2015-06-11 11:50:00,50.54,50.58,50.51,50.52,10214.0,50.54,50.58,50.51,50.52,10214.0
2015-06-11 11:55:00,50.5,50.56,50.49,50.55,15419.0,50.5,50.56,50.49,50.55,15419.0
2015-06-11 12:00:00,50.57,50.57,50.51,50.55,8412.0,50.57,50.57,50.51,50.55,8412.0
2015-06-11 12:05:00,50.54,50.73,50.54,50.64,46826.0,50.54,50.73,50.54,50.64,46826.0
2015-06-11 12:10:00,50.64,50.65,50.57,50.63,24000.0,50.64,50.65,50.57,50.63,24000.0
2015-06-11 12:15:00,50.62,50.65,50.53,50.65,13312.0,50.62,50.65,50.53,50.65,13312.0
2015-06-11 12:20:00,50.65,50.68,50.55,50.55,11226.0,50.65,50.68,50.55,50.55,11226.0
2015-06-11 12:25:00,50.59,50.66,50.58,50.62,8050.0,50.59,50.66,50.58,50.62,8050.0
2015-06-11 12:30:00,50.63,50.67,50.62,50.64,8980.0,50.63,50.67,50.62,50.64,8980.0
2015-06-11 12:35:00,50.64,50.69,50.62,50.64,7977.0,50.64,50.69,50.62,50.64,7977.0
2015-06-11 12:40:00,50.65,50.77,50.6,50.73,37192.0,50.65,50.77,50.6,50.73,37192.0
2015-06-11 12:45:00,50.74,50.76,50.68,50.75,6800.0,50.74,50.76,50.68,50.75,6800.0
2015-06-11 12:50:00,50.76,50.78,50.7,50.78,7664.0,50.76,50.78,50.7,50.78,7664.0
2015-06-11 12:55:00,50.77,50.8,50.75,50.76,18424.0,50.77,50.8,50.75,50.76,18424.0
2015-06-11 13:00:00,50.77,50.79,50.75,50.76,8800.0,50.77,50.79,50.75,50.76,8800.0
2015-06-11 13:05:00,50.77,50.8,50.75,50.76,11534.0,50.77,50.8,50.75,50.76,11534.0
2015-06-11 13:10:00,50.76,50.76,50.71,50.73,11328.0,50.76,50.76,50.71,50.73,11328.0
2015-06-11 13:15:00,50.75,50.77,50.68,50.68,10797.0,50.75,50.77,50.68,50.68,10797.0
2015-06-11 13:20:00,50.67,50.75,50.67,50.75,8364.0,50.67,50.75,50.67,50.75,8364.0
2015-06-11 13:25:00,50.75,50.75,50.59,50.59,14687.0,50.75,50.75,50.59,50.59,14687.0
2015-06-11 13:30:00,50.59,50.6,50.54,50.56,6648.0,50.59,50.6,50.54,50.56,6648.0
2015-06-11 13:35:00,50.53,50.54,50.5,50.52,11135.0,50.53,50.54,50.5,50.52,11135.0
2015-06-11 13:40:00,50.53,50.59,50.53,50.58,8988.0,50.53,50.59,50.53,50.58,8988.0
2015-06-11 13:45:00,50.58,50.65,50.57,50.63,12490.0,50.58,50.65,50.57,50.63,12490.0
2015-06-11 13:50:00,50.64,50.67,50.6,50.61,10948.0,50.64,50.67,50.6,50.61,10948.0
2015-06-11 13:55:00,50.62,50.68,50.62,50.65,14080.0,50.62,50.68,50.62,50.65,14080.0
2015-06-11 14:00:00,50.64,50.67,50.58,50.63,7675.0,50.64,50.67,50.58,50.63,7675.0
2015-06-11 14:05:00,50.63,50.64,50.57,50.6,7916.0,50.63,50.64,50.57,50.6,7916.0
2015-06-11 14:10:00,50.61,50.63,50.58,50.63,3933.0,50.61,50.63,50.58,50.63,3933.0
2015-06-11 14:15:00,50.63,50.63,50.6,50.61,7209.0,50.63,50.63,50.6,50.61,7209.0
2015-06-11 14:20:00,50.61,50.61,50.52,50.53,7539.0,50.61,50.61,50.52,50.53,7539.0
2015-06-11 14:25:00,50.53,50.54,50.51,50.51,6711.0,50.53,50.54,50.51,50.51,6711.0
2015-06-11 14:30:00,50.51,50.55,50.51,50.51,4857.0,50.51,50.55,50.51,50.51,4857.0
2015-06-11 14:35:00,50.51,50.52,50.49,50.49,8429.0,50.51,50.52,50.49,50.49,8429.0
2015-06-11 14:40:00,50.48,50.5,50.44,50.48,10448.0,50.48,50.5,50.44,50.48,10448.0
2015-06-11 14:45:00,50.48,50.51,50.45,50.46,15365.0,50.48,50.51,50.45,50.46,15365.0
2015-06-11 14:50:00,50.46,50.52,50.45,50.5,11163.0,50.46,50.52,50.45,50.5,11163.0
2015-06-11 14:55:00,50.5,50.53,50.47,50.53,6900.0,50.5,50.53,50.47,50.53,6900.0
2015-06-11 15:00:00,50.53,50.59,50.52,50.56,10550.0,50.53,50.59,50.52,50.56,10550.0
2015-06-11 15:05:00,50.56,50.62,50.55,50.62,9296.0,50.56,50.62,50.55,50.62,9296.0
2015-06-11 15:10:00,50.62,50.64,50.6,50.61,8915.0,50.62,50.64,50.6,50.61,8915.0
2015-06-11 15:15:00,50.6,50.6,50.57,50.58,11655.0,50.6,50.6,50.57,50.58,11655.0
2015-06-11 15:20:00,50.58,50.58,50.55,50.56,9222.0,50.58,50.58,50.55,50.56,9222.0
2015-06-11 15:25:00,50.56,50.56,50.53,50.54,10597.0,50.56,50.56,50.53,50.54,10597.0
2015-06-11 15:30:00,50.55,50.58,50.51,50.52,12700.0,50.55,50.58,50.51,50.52,12700.0
2015-06-11 15:35:00,50.51,50.51,50.44,50.48,14559.0,50.51,50.51,50.44,50.48,14559.0
2015-06-11 15:40:00,50.48,50.49,50.42,50.42,14068.0,50.48,50.49,50.42,50.42,14068.0
2015-06-11 15:45:00,50.42,50.47,50.41,50.41,29376.0,50.42,50.47,50.41,50.41,29376.0
2015-06-11 15:50:00,50.41,50.41,50.33,50.36,26565.0,50.41,50.41,50.33,50.36,26565.0
2015-06-11 15:55:00,50.36,50.44,50.33,50.44,39257.0,50.36,50.44,50.33,50.44,39257.0
2015-06-12 09:30:00,50.29,50.29,50.12,50.29,27792.0,50.29,50.29,50.12,50.29,27792.0
2015-06-12 09:35:00,50.25,50.58,50.25,50.57,16180.0,50.25,50.58,50.25,50.57,16180.0
2015-06-12 09:40:00,50.61,50.67,50.46,50.56,34465.0,50.61,50.67,50.46,50.56,34465.0
2015-06-12 09:45:00,50.54,50.79,50.48,50.69,27827.0,50.54,50.79,50.48,50.69,27827.0
2015-06-12 09:50:00,50.67,50.67,50.57,50.62,11455.0,50.67,50.67,50.57,50.62,11455.0
2015-06-12 09:55:00,50.63,50.68,50.55,50.63,3700.0,50.63,50.68,50.55,50.63,3700.0
2015-06-12 10:00:00,50.6,50.7,50.59,50.67,14575.0,50.6,50.7,50.59,50.67,14575.0
2015-06-12 10:05:00,50.66,50.7,50.55,50.65,8133.0,50.66,50.7,50.55,50.65,8133.0
2015-06-12 10:10:00,50.61,50.69,50.54,50.66,32542.0,50.61,50.69,50.54,50.66,32542.0
2015-06-12 10:15:00,50.66,50.91,50.66,50.86,28472.0,50.66,50.91,50.66,50.86,28472.0
2015-06-12 10:20:00,50.85,50.9,50.75,50.86,9342.0,50.85,50.9,50.75,50.86,9342.0
2015-06-12 10:25:00,50.86,50.98,50.86,50.93,20265.0,50.86,50.98,50.86,50.93,20265.0
2015-06-12 10:30:00,50.91,50.91,50.65,50.65,10888.0,50.91,50.91,50.65,50.65,10888.0
2015-06-12 10:35:00,50.66,50.66,50.5,50.53,31517.0,50.66,50.66,50.5,50.53,31517.0
2015-06-12 10:40:00,50.54,50.65,50.54,50.65,18545.0,50.54,50.65,50.54,50.65,18545.0
2015-06-12 10:45:00,50.69,50.73,50.57,50.61,14307.0,50.69,50.73,50.57,50.61,14307.0
2015-06-12 10:50:00,50.62,50.71,50.61,50.71,4500.0,50.62,50.71,50.61,50.71,4500.0
2015-06-12 10:55:00,50.7,50.7,50.55,50.57,15865.0,50.7,50.7,50.55,50.57,15865.0
2015-06-12 11:00:00,50.55,50.61,50.52,50.56,21047.0,50.55,50.61,50.52,50.56,21047.0
2015-06-12 11:05:00,50.56,50.69,50.56,50.67,17178.0,50.56,50.69,50.56,50.67,17178.0
2015-06-12 11:10:00,50.63,50.83,50.59,50.82,5100.0,50.63,50.83,50.59,50.82,5100.0
2015-06-12 11:15:00,50.78,50.79,50.69,50.76,2801.0,50.78,50.79,50.69,50.76,2801.0
2015-06-12 11:20:00,50.75,50.79,50.72,50.73,9200.0,50.75,50.79,50.72,50.73,9200.0
2015-06-12 11:25:00,50.72,50.76,50.68,50.69,11550.0,50.72,50.76,50.68,50.69,11550.0
2015-06-12 11:30:00,50.68,50.78,50.68,50.76,5100.0,50.68,50.78,50.68,50.76,5100.0
2015-06-12 11:35:00,50.76,50.77,50.71,50.77,3130.0,50.76,50.77,50.71,50.77,3130.0
2015-06-12 11:40:00,50.77,50.77,50.63,50.66,6500.0,50.77,50.77,50.63,50.66,6500.0
2015-06-12 11:45:00,50.62,50.63,50.61,50.63,3200.0,50.62,50.63,50.61,50.63,3200.0
2015-06-12 11:50:00,50.64,50.65,50.6,50.61,6210.0,50.64,50.65,50.6,50.61,6210.0
2015-06-12 11:55:00,50.59,50.6,50.49,50.49,13980.0,50.59,50.6,50.49,50.49,13980.0
2015-06-12 12:00:00,50.5,50.59,50.49,50.59,30457.0,50.5,50.59,50.49,50.59,30457.0
2015-06-12 12:05:00,50.58,50.61,50.56,50.57,5877.0,50.58,50.61,50.56,50.57,5877.0
2015-06-12 12:10:00,50.54,50.55,50.5,50.5,7516.0,50.54,50.55,50.5,50.5,7516.0
2015-06-12 12:15:00,50.49,50.54,50.49,50.54,5100.0,50.49,50.54,50.49,50.54,5100.0
2015-06-12 12:20:00,50.54,50.57,50.51,50.56,5280.0,50.54,50.57,50.51,50.56,5280.0
2015-06-12 12:25:00,50.56,50.59,50.52,50.52,6099.0,50.56,50.59,50.52,50.52,6099.0
2015-06-12 12:30:00,50.5,50.53,50.45,50.47,8770.0,50.5,50.53,50.45,50.47,8770.0
2015-06-12 12:35:00,50.5,50.51,50.42,50.43,3018.0,50.5,50.51,50.42,50.43,3018.0
2015-06-12 12:40:00,50.43,50.46,50.38,50.38,2123.0,50.43,50.46,50.38,50.38,2123.0
2015-06-12 12:45:00,50.38,50.39,50.34,50.39,7362.0,50.38,50.39,50.34,50.39,7362.0
2015-06-12 12:50:00,50.4,50.41,50.38,50.41,2600.0,50.4,50.41,50.38,50.41,2600.0
2015-06-12 12:55:00,50.4,50.45,50.35,50.39,17246.0,50.4,50.45,50.35,50.39,17246.0
2015-06-12 13:00:00,50.38,50.41,50.35,50.35,18300.0,50.38,50.41,50.35,50.35,18300.0
2015-06-12 13:05:00,50.33,50.39,50.31,50.38,2800.0,50.33,50.39,50.31,50.38,2800.0
2015-06-12 13:10:00,50.36,50.4,50.36,50.4,3950.0,50.36,50.4,50.36,50.4,3950.0
2015-06-12 13:15:00,50.39,50.42,50.39,50.4,4434.0,50.39,50.42,50.39,50.4,4434.0
2015-06-12 13:20:00,50.4,50.47,50.4,50.44,8100.0,50.4,50.47,50.4,50.44,8100.0
2015-06-12 13:25:00,50.44,50.46,50.43,50.43,3600.0,50.44,50.46,50.43,50.43,3600.0
2015-06-12 13:30:00,50.44,50.5,50.42,50.46,7444.0,50.44,50.5,50.42,50.46,7444.0
2015-06-12 13:35:00,50.47,50.53,50.47,50.48,6907.0,50.47,50.53,50.47,50.48,6907.0
2015-06-12 13:40:00,50.46,50.46,50.42,50.42,400.0,50.46,50.46,50.42,50.42,400.0
2015-06-12 13:45:00,50.42,50.45,50.41,50.43,5099.0,50.42,50.45,50.41,50.43,5099.0
2015-06-12 13:50:00,50.42,50.46,50.41,50.44,3498.0,50.42,50.46,50.41,50.44,3498.0
2015-06-12 13:55:00,50.43,50.43,50.4,50.42,3242.0,50.43,50.43,50.4,50.42,3242.0
2015-06-12 14:00:00,50.43,50.44,50.38,50.39,10366.0,50.43,50.44,50.38,50.39,10366.0
2015-06-12 14:05:00,50.38,50.41,50.37,50.38,9685.0,50.38,50.41,50.37,50.38,9685.0
2015-06-12 14:10:00,50.38,50.41,50.38,50.39,5112.0,50.38,50.41,50.38,50.39,5112.0
2015-06-12 14:15:00,50.4,50.4,50.36,50.38,5513.0,50.4,50.4,50.36,50.38,5513.0
2015-06-12 14:20:00,50.37,50.38,50.27,50.29,10134.0,50.37,50.38,50.27,50.29,10134.0
2015-06-12 14:25:00,50.31,50.31,50.27,50.28,5500.0,50.31,50.31,50.27,50.28,5500.0
2015-06-12 14:30:00,50.3,50.36,50.28,50.33,14271.0,50.3,50.36,50.28,50.33,14271.0
2015-06-12 14:35:00,50.32,50.38,50.31,50.37,8113.0,50.32,50.38,50.31,50.37,8113.0
2015-06-12 14:40:00,50.37,50.39,50.36,50.39,2080.0,50.37,50.39,50.36,50.39,2080.0
2015-06-12 14:45:00,50.37,50.41,50.37,50.4,3692.0,50.37,50.41,50.37,50.4,3692.0
2015-06-12 14:50:00,50.41,50.42,50.38,50.4,5200.0,50.41,50.42,50.38,50.4,5200.0
2015-06-12 14:55:00,50.4,50.41,50.32,50.34,7398.0,50.4,50.41,50.32,50.34,7398.0
2015-06-12 15:00:00,50.34,50.35,50.32,50.35,2750.0,50.34,50.35,50.32,50.35,2750.0
2015-06-12 15:05:00,50.36,50.36,50.31,50.34,4704.0,50.36,50.36,50.31,50.34,4704.0
2015-06-12 15:10:00,50.35,50.39,50.32,50.33,7940.0,50.35,50.39,50.32,50.33,7940.0
2015-06-12 15:15:00,50.35,50.39,50.34,50.37,4231.0,50.35,50.39,50.34,50.37,4231.0
2015-06-12 15:20:00,50.38,50.4,50.37,50.4,4420.0,50.38,50.4,50.37,50.4,4420.0
2015-06-12 15:25:00,50.39,50.41,50.37,50.41,5023.0,50.39,50.41,50.37,50.41,5023.0
2015-06-12 15:30:00,50.43,50.46,50.43,50.45,34987.0,50.43,50.46,50.43,50.45,34987.0
2015-06-12 15:35:00,50.45,50.46,50.37,50.38,11400.0,50.45,50.46,50.37,50.38,11400.0
2015-06-12 15:40:00,50.37,50.38,50.33,50.36,26871.0,50.37,50.38,50.33,50.36,26871.0
2015-06-12 15:45:00,50.36,50.39,50.35,50.39,20649.0,50.36,50.39,50.35,50.39,20649.0
2015-06-12 15:50:00,50.39,50.43,50.38,50.4,22376.0,50.39,50.43,50.38,50.4,22376.0
2015-06-12 15:55:00,50.4,50.53,50.4,50.48,150871.0,50.4,50.53,50.4,50.48,150871.0
2015-06-15 09:30:00,50.08,50.65,50.03,50.56,56111.0,50.08,50.65,50.03,50.56,56111.0
2015-06-15 09:35:00,50.57,50.82,50.48,50.79,49662.0,50.57,50.82,50.48,50.79,49662.0
2015-06-15 09:40:00,50.79,50.91,50.71,50.84,38336.0,50.79,50.91,50.71,50.84,38336.0
2015-06-15 09:45:00,50.82,51.02,50.82,50.92,46169.0,50.82,51.02,50.82,50.92,46169.0
2015-06-15 09:50:00,50.91,51.0,50.7,50.96,23463.0,50.91,51.0,50.7,50.96,23463.0
2015-06-15 09:55:00,50.94,51.27,50.94,51.27,65523.0,50.94,51.27,50.94,51.27,65523.0
2015-06-15 10:00:00,51.25,51.41,51.11,51.37,87837.0,51.25,51.41,51.11,51.37,87837.0
2015-06-15 10:05:00,51.37,51.54,51.24,51.5,45645.0,51.37,51.54,51.24,51.5,45645.0
2015-06-15 10:10:00,51.52,51.61,51.34,51.53,60676.0,51.52,51.61,51.34,51.53,60676.0
2015-06-15 10:15:00,51.54,51.6,51.44,51.57,32967.0,51.54,51.6,51.44,51.57,32967.0
2015-06-15 10:20:00,51.57,51.93,51.57,51.89,86240.0,51.57,51.93,51.57,51.89,86240.0
2015-06-15 10:25:00,51.91,52.28,51.86,52.28,181733.0,51.91,52.28,51.86,52.28,181733.0
2015-06-15 10:30:00,52.26,52.28,52.06,52.22,44531.0,52.26,52.28,52.06,52.22,44531.0
2015-06-15 10:35:00,52.22,52.49,52.16,52.29,101506.0,52.22,52.49,52.16,52.29,101506.0
2015-06-15 10:40:00,52.28,52.29,52.15,52.15,39280.0,52.28,52.29,52.15,52.15,39280.0
2015-06-15 10:45:00,52.17,52.49,52.16,52.43,66690.0,52.17,52.49,52.16,52.43,66690.0
2015-06-15 10:50:00,52.43,52.57,52.18,52.18,53611.0,52.43,52.57,52.18,52.18,53611.0
2015-06-15 10:55:00,52.2,52.32,52.06,52.31,45967.0,52.2,52.32,52.06,52.31,45967.0
2015-06-15 11:00:00,52.35,52.56,52.35,52.49,48708.0,52.35,52.56,52.35,52.49,48708.0
2015-06-15 11:05:00,52.48,52.74,52.43,52.6,58025.0,52.48,52.74,52.43,52.6,58025.0
2015-06-15 11:10:00,52.62,52.8,52.61,52.69,52120.0,52.62,52.8,52.61,52.69,52120.0
2015-06-15 11:15:00,52.69,52.7,52.51,52.52,26457.0,52.69,52.7,52.51,52.52,26457.0
2015-06-15 11:20:00,52.52,52.55,52.32,52.38,35792.0,52.52,52.55,52.32,52.38,35792.0
2015-06-15 11:25:00,52.4,52.45,52.23,52.23,19956.0,52.4,52.45,52.23,52.23,19956.0
2015-06-15 11:30:00,52.23,52.46,52.23,52.46,23256.0,52.23,52.46,52.23,52.46,23256.0
2015-06-15 11:35:00,52.48,52.5,52.44,52.49,13167.0,52.48,52.5,52.44,52.49,13167.0
2015-06-15 11:40:00,52.5,52.51,52.34,52.42,30711.0,52.5,52.51,52.34,52.42,30711.0
2015-06-15 11:45:00,52.42,52.64,52.41,52.64,28080.0,52.42,52.64,52.41,52.64,28080.0
2015-06-15 11:50:00,52.64,52.78,52.59,52.59,33795.0,52.64,52.78,52.59,52.59,33795.0
2015-06-15 11:55:00,52.58,52.63,52.54,52.6,12632.0,52.58,52.63,52.54,52.6,12632.0
2015-06-15 12:00:00,52.6,52.68,52.56,52.68,21380.0,52.6,52.68,52.56,52.68,21380.0
2015-06-15 12:05:00,52.67,52.76,52.62,52.64,25760.0,52.67,52.76,52.62,52.64,25760.0
2015-06-15 12:10:00,52.65,52.69,52.58,52.67,18685.0,52.65,52.69,52.58,52.67,18685.0
2015-06-15 12:15:00,52.67,52.72,52.65,52.68,16814.0,52.67,52.72,52.65,52.68,16814.0
2015-06-15 12:20:00,52.68,52.73,52.61,52.65,21242.0,52.68,52.73,52.61,52.65,21242.0
2015-06-15 12:25:00,52.66,52.67,52.56,52.62,16607.0,52.66,52.67,52.56,52.62,16607.0
2015-06-15 12:30:00,52.62,52.79,52.61,52.76,77084.0,52.62,52.79,52.61,52.76,77084.0
2015-06-15 12:35:00,52.78,52.86,52.75,52.83,32954.0,52.78,52.86,52.75,52.83,32954.0
2015-06-15 12:40:00,52.82,52.9,52.78,52.9,21211.0,52.82,52.9,52.78,52.9,21211.0
2015-06-15 12:45:00,52.92,53.09,52.92,53.07,58877.0,52.92,53.09,52.92,53.07,58877.0
2015-06-15 12:50:00,53.09,53.15,53.08,53.15,33888.0,53.09,53.15,53.08,53.15,33888.0
2015-06-15 12:55:00,53.15,53.17,53.05,53.07,25846.0,53.15,53.17,53.05,53.07,25846.0
2015-06-15 13:00:00,53.07,53.07,53.0,53.02,18211.0,53.07,53.07,53.0,53.02,18211.0
2015-06-15 13:05:00,53.01,53.28,52.96,53.28,41145.0,53.01,53.28,52.96,53.28,41145.0
2015-06-15 13:10:00,53.29,53.37,53.23,53.34,26252.0,53.29,53.37,53.23,53.34,26252.0
2015-06-15 13:15:00,53.35,53.41,53.3,53.35,38231.0,53.35,53.41,53.3,53.35,38231.0
2015-06-15 13:20:00,53.35,53.35,53.23,53.3,41628.0,53.35,53.35,53.23,53.3,41628.0
2015-06-15 13:25:00,53.3,53.36,53.25,53.34,25459.0,53.3,53.36,53.25,53.34,25459.0
2015-06-15 13:30:00,53.32,53.36,53.16,53.19,44750.0,53.32,53.36,53.16,53.19,44750.0
2015-06-15 13:35:00,53.22,53.24,53.19,53.21,15440.0,53.22,53.24,53.19,53.21,15440.0
2015-06-15 13:40:00,53.22,53.27,53.21,53.23,22169.0,53.22,53.27,53.21,53.23,22169.0
2015-06-15 13:45:00,53.22,53.29,53.15,53.29,41310.0,53.22,53.29,53.15,53.29,41310.0
2015-06-15 13:50:00,53.29,53.48,53.24,53.32,59815.0,53.29,53.48,53.24,53.32,59815.0
2015-06-15 13:55:00,53.34,53.61,53.34,53.48,50183.0,53.34,53.61,53.34,53.48,50183.0
2015-06-15 14:00:00,53.47,53.59,53.41,53.54,40311.0,53.47,53.59,53.41,53.54,40311.0
2015-06-15 14:05:00,53.53,53.55,53.45,53.48,24439.0,53.53,53.55,53.45,53.48,24439.0
2015-06-15 14:10:00,53.5,53.67,53.49,53.57,38264.0,53.5,53.67,53.49,53.57,38264.0
2015-06-15 14:15:00,53.58,53.65,53.54,53.54,43702.0,53.58,53.65,53.54,53.54,43702.0
2015-06-15 14:20:00,53.55,53.64,53.49,53.52,39872.0,53.55,53.64,53.49,53.52,39872.0
2015-06-15 14:25:00,53.5,53.52,53.3,53.36,33148.0,53.5,53.52,53.3,53.36,33148.0
2015-06-15 14:30:00,53.36,53.45,53.35,53.38,24638.0,53.36,53.45,53.35,53.38,24638.0
2015-06-15 14:35:00,53.38,53.38,53.16,53.19,42360.0,53.38,53.38,53.16,53.19,42360.0
2015-06-15 14:40:00,53.21,53.25,53.16,53.18,25984.0,53.21,53.25,53.16,53.18,25984.0
2015-06-15 14:45:00,53.18,53.33,53.18,53.3,23885.0,53.18,53.33,53.18,53.3,23885.0
2015-06-15 14:50:00,53.3,53.4,53.25,53.27,33085.0,53.3,53.4,53.25,53.27,33085.0
2015-06-15 14:55:00,53.26,53.27,53.05,53.19,35965.0,53.26,53.27,53.05,53.19,35965.0
2015-06-15 15:00:00,53.18,53.19,53.0,53.0,38892.0,53.18,53.19,53.0,53.0,38892.0
2015-06-15 15:05:00,53.02,53.09,53.0,53.05,24083.0,53.02,53.09,53.0,53.05,24083.0
2015-06-15 15:10:00,53.05,53.15,53.02,53.09,26952.0,53.05,53.15,53.02,53.09,26952.0
2015-06-15 15:15:00,53.08,53.17,53.04,53.11,54629.0,53.08,53.17,53.04,53.11,54629.0
2015-06-15 15:20:00,53.1,53.14,53.07,53.11,33910.0,53.1,53.14,53.07,53.11,33910.0
2015-06-15 15:25:00,53.11,53.26,53.11,53.26,32525.0,53.11,53.26,53.11,53.26,32525.0
2015-06-15 15:30:00,53.26,53.29,53.21,53.23,45085.0,53.26,53.29,53.21,53.23,45085.0
2015-06-15 15:35:00,53.24,53.28,53.2,53.22,45692.0,53.24,53.28,53.2,53.22,45692.0
2015-06-15 15:40:00,53.22,53.48,53.21,53.36,61811.0,53.22,53.48,53.21,53.36,61811.0
2015-06-15 15:45:00,53.36,53.46,53.34,53.46,56903.0,53.36,53.46,53.34,53.46,56903.0
2015-06-15 15:50:00,53.44,53.51,53.4,53.46,170511.0,53.44,53.51,53.4,53.46,170511.0
2015-06-15 15:55:00,53.46,53.55,53.43,53.47,272438.0,53.46,53.55,53.43,53.47,272438.0
2015-06-16 09:30:00,53.37,53.51,53.02,53.16,70324.0,53.37,53.51,53.02,53.16,70324.0
2015-06-16 09:35:00,53.19,53.65,53.16,53.61,44139.0,53.19,53.65,53.16,53.61,44139.0
2015-06-16 09:40:00,53.62,53.67,53.17,53.17,53827.0,53.62,53.67,53.17,53.17,53827.0
2015-06-16 09:45:00,53.17,53.21,52.76,52.76,70013.0,53.17,53.21,52.76,52.76,70013.0
2015-06-16 09:50:00,52.77,52.82,52.53,52.59,52149.0,52.77,52.82,52.53,52.59,52149.0
2015-06-16 09:55:00,52.61,52.68,52.51,52.53,30298.0,52.61,52.68,52.51,52.53,30298.0
2015-06-16 10:00:00,52.51,52.54,52.32,52.44,100247.0,52.51,52.54,52.32,52.44,100247.0
2015-06-16 10:05:00,52.44,52.47,52.16,52.27,93752.0,52.44,52.47,52.16,52.27,93752.0
2015-06-16 10:10:00,52.23,52.25,51.97,52.02,63874.0,52.23,52.25,51.97,52.02,63874.0
2015-06-16 10:15:00,52.0,52.35,51.99,52.28,85729.0,52.0,52.35,51.99,52.28,85729.0
2015-06-16 10:20:00,52.27,52.48,52.22,52.38,49531.0,52.27,52.48,52.22,52.38,49531.0
2015-06-16 10:25:00,52.41,52.45,52.27,52.39,44452.0,52.41,52.45,52.27,52.39,44452.0
2015-06-16 10:30:00,52.37,52.37,52.1,52.1,39351.0,52.37,52.37,52.1,52.1,39351.0
2015-06-16 10:35:00,52.1,52.26,52.1,52.23,26147.0,52.1,52.26,52.1,52.23,26147.0
2015-06-16 10:40:00,52.22,52.27,52.13,52.16,58004.0,52.22,52.27,52.13,52.16,58004.0
2015-06-16 10:45:00,52.16,52.22,52.09,52.12,39839.0,52.16,52.22,52.09,52.12,39839.0
2015-06-16 10:50:00,52.13,52.37,52.13,52.25,24371.0,52.13,52.37,52.13,52.25,24371.0
2015-06-16 10:55:00,52.28,52.33,52.13,52.3,21833.0,52.28,52.33,52.13,52.3,21833.0
2015-06-16 11:00:00,52.31,52.34,52.22,52.25,14171.0,52.31,52.34,52.22,52.25,14171.0
2015-06-16 11:05:00,52.27,52.28,52.17,52.17,17408.0,52.27,52.28,52.17,52.17,17408.0
2015-06-16 11:10:00,52.17,52.37,52.16,52.35,23329.0,52.17,52.37,52.16,52.35,23329.0
2015-06-16 11:15:00,52.37,52.44,52.28,52.28,27642.0,52.37,52.44,52.28,52.28,27642.0
2015-06-16 11:20:00,52.28,52.3,52.23,52.25,14759.0,52.28,52.3,52.23,52.25,14759.0
2015-06-16 11:25:00,52.25,52.3,52.21,52.21,18784.0,52.25,52.3,52.21,52.21,18784.0
2015-06-16 11:30:00,52.21,52.27,52.2,52.23,16597.0,52.21,52.27,52.2,52.23,16597.0
2015-06-16 11:35:00,52.23,52.29,52.15,52.17,11152.0,52.23,52.29,52.15,52.17,11152.0
2015-06-16 11:40:00,52.16,52.19,52.07,52.11,29242.0,52.16,52.19,52.07,52.11,29242.0
2015-06-16 11:45:00,52.13,52.14,52.02,52.1,17197.0,52.13,52.14,52.02,52.1,17197.0
2015-06-16 11:50:00,52.11,52.18,52.1,52.14,11788.0,52.11,52.18,52.1,52.14,11788.0
2015-06-16 11:55:00,52.13,52.14,52.06,52.06,17994.0,52.13,52.14,52.06,52.06,17994.0
2015-06-16 12:00:00,52.07,52.07,51.98,52.0,28774.0,52.07,52.07,51.98,52.0,28774.0
2015-06-16 12:05:00,52.0,52.14,51.99,52.07,22318.0,52.0,52.14,51.99,52.07,22318.0
2015-06-16 12:10:00,52.07,52.24,52.05,52.24,18245.0,52.07,52.24,52.05,52.24,18245.0
2015-06-16 12:15:00,52.24,52.26,52.17,52.21,8413.0,52.24,52.26,52.17,52.21,8413.0
2015-06-16 12:20:00,52.21,52.23,52.11,52.23,9100.0,52.21,52.23,52.11,52.23,9100.0
2015-06-16 12:25:00,52.23,52.26,52.15,52.23,12050.0,52.23,52.26,52.15,52.23,12050.0
2015-06-16 12:30:00,52.22,52.33,52.2,52.33,18000.0,52.22,52.33,52.2,52.33,18000.0
2015-06-16 12:35:00,52.3,52.36,52.3,52.36,15055.0,52.3,52.36,52.3,52.36,15055.0
2015-06-16 12:40:00,52.34,52.43,52.32,52.38,17525.0,52.34,52.43,52.32,52.38,17525.0
2015-06-16 12:45:00,52.38,52.4,52.36,52.4,14863.0,52.38,52.4,52.36,52.4,14863.0
2015-06-16 12:50:00,52.41,52.47,52.41,52.41,11217.0,52.41,52.47,52.41,52.41,11217.0
2015-06-16 12:55:00,52.41,52.48,52.38,52.4,9700.0,52.41,52.48,52.38,52.4,9700.0
2015-06-16 13:00:00,52.4,52.46,52.31,52.33,21675.0,52.4,52.46,52.31,52.33,21675.0
2015-06-16 13:05:00,52.33,52.35,52.33,52.33,12043.0,52.33,52.35,52.33,52.33,12043.0
2015-06-16 13:10:00,52.32,52.37,52.24,52.37,20886.0,52.32,52.37,52.24,52.37,20886.0
2015-06-16 13:15:00,52.37,52.38,52.32,52.37,22532.0,52.37,52.38,52.32,52.37,22532.0
2015-06-16 13:20:00,52.37,52.45,52.35,52.41,23481.0,52.37,52.45,52.35,52.41,23481.0
2015-06-16 13:25:00,52.41,52.44,52.29,52.32,20800.0,52.41,52.44,52.29,52.32,20800.0
2015-06-16 13:30:00,52.32,52.32,52.2,52.2,9394.0,52.32,52.32,52.2,52.2,9394.0
2015-06-16 13:35:00,52.2,52.33,52.2,52.27,9920.0,52.2,52.33,52.2,52.27,9920.0
2015-06-16 13:40:00,52.26,52.32,52.22,52.27,7761.0,52.26,52.32,52.22,52.27,7761.0
2015-06-16 13:45:00,52.26,52.33,52.22,52.29,7850.0,52.26,52.33,52.22,52.29,7850.0
2015-06-16 13:50:00,52.29,52.31,52.23,52.24,7858.0,52.29,52.31,52.23,52.24,7858.0
2015-06-16 13:55:00,52.21,52.29,52.17,52.23,11186.0,52.21,52.29,52.17,52.23,11186.0
2015-06-16 14:00:00,52.23,52.26,52.17,52.19,8150.0,52.23,52.26,52.17,52.19,8150.0
2015-06-16 14:05:00,52.2,52.25,52.17,52.17,15250.0,52.2,52.25,52.17,52.17,15250.0
2015-06-16 14:10:00,52.18,52.18,52.08,52.08,14663.0,52.18,52.18,52.08,52.08,14663.0
2015-06-16 14:15:00,52.08,52.17,52.08,52.15,12214.0,52.08,52.17,52.08,52.15,12214.0
2015-06-16 14:20:00,52.14,52.22,52.13,52.2,8230.0,52.14,52.22,52.13,52.2,8230.0
2015-06-16 14:25:00,52.2,52.24,52.13,52.22,13000.0,52.2,52.24,52.13,52.22,13000.0
2015-06-16 14:30:00,52.22,52.35,52.21,52.34,12827.0,52.22,52.35,52.21,52.34,12827.0
2015-06-16 14:35:00,52.34,52.34,52.25,52.28,16139.0,52.34,52.34,52.25,52.28,16139.0
2015-06-16 14:40:00,52.28,52.41,52.27,52.39,23681.0,52.28,52.41,52.27,52.39,23681.0
2015-06-16 14:45:00,52.4,52.44,52.39,52.4,19530.0,52.4,52.44,52.39,52.4,19530.0
2015-06-16 14:50:00,52.41,52.54,52.4,52.5,33628.0,52.41,52.54,52.4,52.5,33628.0
2015-06-16 14:55:00,52.5,52.5,52.4,52.48,13982.0,52.5,52.5,52.4,52.48,13982.0
2015-06-16 15:00:00,52.48,52.48,52.37,52.44,17151.0,52.48,52.48,52.37,52.44,17151.0
2015-06-16 15:05:00,52.44,52.46,52.4,52.41,15264.0,52.44,52.46,52.4,52.41,15264.0
2015-06-16 15:10:00,52.42,52.45,52.37,52.37,31251.0,52.42,52.45,52.37,52.37,31251.0
2015-06-16 15:15:00,52.37,52.42,52.3,52.31,12450.0,52.37,52.42,52.3,52.31,12450.0
2015-06-16 15:20:00,52.3,52.41,52.26,52.41,13833.0,52.3,52.41,52.26,52.41,13833.0
2015-06-16 15:25:00,52.4,52.43,52.36,52.37,15732.0,52.4,52.43,52.36,52.37,15732.0
2015-06-16 15:30:00,52.36,52.36,52.26,52.26,19398.0,52.36,52.36,52.26,52.26,19398.0
2015-06-16 15:35:00,52.26,52.27,52.2,52.22,29088.0,52.26,52.27,52.2,52.22,29088.0
2015-06-16 15:40:00,52.22,52.26,52.15,52.24,46246.0,52.22,52.26,52.15,52.24,46246.0
2015-06-16 15:45:00,52.23,52.28,52.13,52.19,54261.0,52.23,52.28,52.13,52.19,54261.0
2015-06-16 15:50:00,52.2,52.2,52.13,52.14,39006.0,52.2,52.2,52.13,52.14,39006.0
2015-06-16 15:55:00,52.13,52.17,52.07,52.14,93621.0,52.13,52.17,52.07,52.14,93621.0
2015-06-17 09:30:00,52.46,52.88,52.46,52.79,55121.0,52.46,52.88,52.46,52.79,55121.0
2015-06-17 09:35:00,52.79,52.92,52.73,52.73,32521.0,52.79,52.92,52.73,52.73,32521.0
2015-06-17 09:40:00,52.71,52.99,52.61,52.97,27306.0,52.71,52.99,52.61,52.97,27306.0
2015-06-17 09:45:00,52.99,53.13,52.93,52.95,54387.0,52.99,53.13,52.93,52.95,54387.0
2015-06-17 09:50:00,52.92,53.05,52.81,52.85,15336.0,52.92,53.05,52.81,52.85,15336.0
2015-06-17 09:55:00,52.8,52.81,52.51,52.6,31037.0,52.8,52.81,52.51,52.6,31037.0
2015-06-17 10:00:00,52.61,52.64,52.31,52.4,63678.0,52.61,52.64,52.31,52.4,63678.0
2015-06-17 10:05:00,52.41,52.48,52.31,52.32,23501.0,52.41,52.48,52.31,52.32,23501.0
2015-06-17 10:10:00,52.31,52.48,52.31,52.35,15631.0,52.31,52.48,52.31,52.35,15631.0
2015-06-17 10:15:00,52.36,52.41,52.3,52.33,20428.0,52.36,52.41,52.3,52.33,20428.0
2015-06-17 10:20:00,52.33,52.33,52.14,52.31,67769.0,52.33,52.33,52.14,52.31,67769.0
2015-06-17 10:25:00,52.31,52.39,52.22,52.28,18844.0,52.31,52.39,52.22,52.28,18844.0
2015-06-17 10:30:00,52.27,52.27,52.1,52.15,18244.0,52.27,52.27,52.1,52.15,18244.0
2015-06-17 10:35:00,52.16,52.3,52.14,52.17,18047.0,52.16,52.3,52.14,52.17,18047.0
2015-06-17 10:40:00,52.16,52.3,52.14,52.22,11372.0,52.16,52.3,52.14,52.22,11372.0
2015-06-17 10:45:00,52.23,52.28,52.02,52.02,17444.0,52.23,52.28,52.02,52.02,17444.0
2015-06-17 10:50:00,52.04,52.2,51.97,52.13,42070.0,52.04,52.2,51.97,52.13,42070.0
2015-06-17 10:55:00,52.12,52.25,52.12,52.21,31732.0,52.12,52.25,52.12,52.21,31732.0
2015-06-17 11:00:00,52.23,52.31,52.16,52.29,14882.0,52.23,52.31,52.16,52.29,14882.0
2015-06-17 11:05:00,52.28,52.31,52.17,52.19,9494.0,52.28,52.31,52.17,52.19,9494.0
2015-06-17 11:10:00,52.2,52.25,52.19,52.25,7400.0,52.2,52.25,52.19,52.25,7400.0
2015-06-17 11:15:00,52.29,52.34,52.25,52.28,17277.0,52.29,52.34,52.25,52.28,17277.0
2015-06-17 11:20:00,52.27,52.29,52.2,52.24,12315.0,52.27,52.29,52.2,52.24,12315.0
2015-06-17 11:25:00,52.24,52.29,52.1,52.12,13590.0,52.24,52.29,52.1,52.12,13590.0
2015-06-17 11:30:00,52.11,52.15,51.92,51.97,21387.0,52.11,52.15,51.92,51.97,21387.0
2015-06-17 11:35:00,51.98,52.03,51.97,52.03,18633.0,51.98,52.03,51.97,52.03,18633.0
2015-06-17 11:40:00,52.03,52.05,51.73,51.75,46574.0,52.03,52.05,51.73,51.75,46574.0
2015-06-17 11:45:00,51.74,51.83,51.7,51.82,21976.0,51.74,51.83,51.7,51.82,21976.0
2015-06-17 11:50:00,51.82,51.88,51.77,51.86,32025.0,51.82,51.88,51.77,51.86,32025.0
2015-06-17 11:55:00,51.84,51.85,51.79,51.79,8703.0,51.84,51.85,51.79,51.79,8703.0
2015-06-17 12:00:00,51.77,51.8,51.69,51.72,15839.0,51.77,51.8,51.69,51.72,15839.0
2015-06-17 12:05:00,51.72,51.79,51.61,51.66,15233.0,51.72,51.79,51.61,51.66,15233.0
2015-06-17 12:10:00,51.65,51.65,51.62,51.64,7342.0,51.65,51.65,51.62,51.64,7342.0
2015-06-17 12:15:00,51.63,51.64,51.43,51.45,32095.0,51.63,51.64,51.43,51.45,32095.0
2015-06-17 12:20:00,51.45,51.51,51.4,51.46,28537.0,51.45,51.51,51.4,51.46,28537.0
2015-06-17 12:25:00,51.47,51.47,51.37,51.41,31697.0,51.47,51.47,51.37,51.41,31697.0
2015-06-17 12:30:00,51.42,51.53,51.39,51.48,42399.0,51.42,51.53,51.39,51.48,42399.0
2015-06-17 12:35:00,51.46,51.48,51.32,51.44,37899.0,51.46,51.48,51.32,51.44,37899.0
2015-06-17 12:40:00,51.45,51.63,51.45,51.45,22629.0,51.45,51.63,51.45,51.45,22629.0
2015-06-17 12:45:00,51.44,51.46,51.38,51.44,11228.0,51.44,51.46,51.38,51.44,11228.0
2015-06-17 12:50:00,51.45,51.45,51.27,51.36,35694.0,51.45,51.45,51.27,51.36,35694.0
2015-06-17 12:55:00,51.35,51.37,51.22,51.32,26905.0,51.35,51.37,51.22,51.32,26905.0
2015-06-17 13:00:00,51.32,51.37,51.31,51.31,15737.0,51.32,51.37,51.31,51.31,15737.0
2015-06-17 13:05:00,51.32,51.52,51.29,51.52,21611.0,51.32,51.52,51.29,51.52,21611.0
2015-06-17 13:10:00,51.53,51.65,51.52,51.64,14686.0,51.53,51.65,51.52,51.64,14686.0
2015-06-17 13:15:00,51.66,51.72,51.65,51.66,8903.0,51.66,51.72,51.65,51.66,8903.0
2015-06-17 13:20:00,51.68,51.75,51.58,51.75,10403.0,51.68,51.75,51.58,51.75,10403.0
2015-06-17 13:25:00,51.75,51.77,51.67,51.67,7670.0,51.75,51.77,51.67,51.67,7670.0
2015-06-17 13:30:00,51.66,51.72,51.66,51.71,6609.0,51.66,51.72,51.66,51.71,6609.0
2015-06-17 13:35:00,51.72,51.72,51.65,51.68,10776.0,51.72,51.72,51.65,51.68,10776.0
2015-06-17 13:40:00,51.68,51.71,51.59,51.62,7447.0,51.68,51.71,51.59,51.62,7447.0
2015-06-17 13:45:00,51.63,51.67,51.56,51.56,7147.0,51.63,51.67,51.56,51.56,7147.0
2015-06-17 13:50:00,51.57,51.72,51.57,51.72,6023.0,51.57,51.72,51.57,51.72,6023.0
2015-06-17 13:55:00,51.72,51.89,51.72,51.89,16864.0,51.72,51.89,51.72,51.89,16864.0
2015-06-17 14:00:00,51.88,52.13,51.56,52.03,47966.0,51.88,52.13,51.56,52.03,47966.0
2015-06-17 14:05:00,52.06,52.21,51.99,52.08,20886.0,52.06,52.21,51.99,52.08,20886.0
2015-06-17 14:10:00,52.08,52.08,51.91,51.91,13790.0,52.08,52.08,51.91,51.91,13790.0
2015-06-17 14:15:00,51.91,51.98,51.74,51.79,16394.0,51.91,51.98,51.74,51.79,16394.0
2015-06-17 14:20:00,51.8,51.8,51.65,51.78,15112.0,51.8,51.8,51.65,51.78,15112.0
2015-06-17 14:25:00,51.78,51.83,51.76,51.78,13393.0,51.78,51.83,51.76,51.78,13393.0
2015-06-17 14:30:00,51.77,52.01,51.76,51.96,14502.0,51.77,52.01,51.76,51.96,14502.0
2015-06-17 14:35:00,51.95,52.06,51.86,52.05,11912.0,51.95,52.06,51.86,52.05,11912.0
2015-06-17 14:40:00,52.04,52.19,52.04,52.15,20785.0,52.04,52.19,52.04,52.15,20785.0
2015-06-17 14:45:00,52.16,52.29,52.13,52.21,49848.0,52.16,52.29,52.13,52.21,49848.0
2015-06-17 14:50:00,52.22,52.23,52.11,52.23,14763.0,52.22,52.23,52.11,52.23,14763.0
2015-06-17 14:55:00,52.26,52.3,52.22,52.22,17229.0,52.26,52.3,52.22,52.22,17229.0
2015-06-17 15:00:00,52.23,52.25,52.1,52.11,11010.0,52.23,52.25,52.1,52.11,11010.0
2015-06-17 15:05:00,52.12,52.18,52.04,52.04,16985.0,52.12,52.18,52.04,52.04,16985.0
2015-06-17 15:10:00,52.04,52.12,52.0,52.1,13781.0,52.04,52.12,52.0,52.1,13781.0
2015-06-17 15:15:00,52.1,52.18,52.09,52.13,21456.0,52.1,52.18,52.09,52.13,21456.0
2015-06-17 15:20:00,52.16,52.17,52.05,52.11,22327.0,52.16,52.17,52.05,52.11,22327.0
2015-06-17 15:25:00,52.13,52.14,52.03,52.08,20722.0,52.13,52.14,52.03,52.08,20722.0
2015-06-17 15:30:00,52.1,52.12,51.95,52.02,29769.0,52.1,52.12,51.95,52.02,29769.0
2015-06-17 15:35:00,52.05,52.07,51.95,52.0,34028.0,52.05,52.07,51.95,52.0,34028.0
2015-06-17 15:40:00,51.99,52.0,51.9,51.9,35824.0,51.99,52.0,51.9,51.9,35824.0
2015-06-17 15:45:00,51.92,52.0,51.88,51.96,30492.0,51.92,52.0,51.88,51.96,30492.0
2015-06-17 15:50:00,51.97,52.06,51.95,52.03,38790.0,51.97,52.06,51.95,52.03,38790.0
2015-06-17 15:55:00,52.03,52.03,51.75,51.75,190247.0,52.03,52.03,51.75,51.75,190247.0
2015-06-18 09:30:00,52.16,52.48,51.98,51.98,43115.0,52.16,52.48,51.98,51.98,43115.0
2015-06-18 09:35:00,52.02,52.02,51.7,51.98,27939.0,52.02,52.02,51.7,51.98,27939.0
2015-06-18 09:40:00,51.94,51.98,51.71,51.97,22332.0,51.94,51.98,51.71,51.97,22332.0
2015-06-18 09:45:00,52.03,52.14,51.91,51.96,19699.0,52.03,52.14,51.91,51.96,19699.0
2015-06-18 09:50:00,51.97,52.17,51.82,52.16,38996.0,51.97,52.17,51.82,52.16,38996.0
2015-06-18 09:55:00,52.18,52.33,52.08,52.16,19635.0,52.18,52.33,52.08,52.16,19635.0
2015-06-18 10:00:00,52.12,52.33,52.09,52.22,14401.0,52.12,52.33,52.09,52.22,14401.0
2015-06-18 10:05:00,52.22,52.38,52.2,52.28,22679.0,52.22,52.38,52.2,52.28,22679.0
2015-06-18 10:10:00,52.27,52.28,52.1,52.26,29573.0,52.27,52.28,52.1,52.26,29573.0
2015-06-18 10:15:00,52.24,52.34,52.07,52.08,35255.0,52.24,52.34,52.07,52.08,35255.0
2015-06-18 10:20:00,52.07,52.26,51.94,52.22,25486.0,52.07,52.26,51.94,52.22,25486.0
2015-06-18 10:25:00,52.24,52.27,52.09,52.12,11096.0,52.24,52.27,52.09,52.12,11096.0
2015-06-18 10:30:00,52.12,52.17,51.93,52.04,13202.0,52.12,52.17,51.93,52.04,13202.0
2015-06-18 10:35:00,52.04,52.1,52.04,52.05,13030.0,52.04,52.1,52.04,52.05,13030.0
2015-06-18 10:40:00,52.01,52.01,51.86,51.97,16630.0,52.01,52.01,51.86,51.97,16630.0
2015-06-18 10:45:00,51.96,52.02,51.89,52.0,10171.0,51.96,52.02,51.89,52.0,10171.0
2015-06-18 10:50:00,52.02,52.03,51.93,51.93,16573.0,52.02,52.03,51.93,51.93,16573.0
2015-06-18 10:55:00,51.96,51.98,51.77,51.84,20813.0,51.96,51.98,51.77,51.84,20813.0
2015-06-18 11:00:00,51.83,51.88,51.77,51.87,28075.0,51.83,51.88,51.77,51.87,28075.0
2015-06-18 11:05:00,51.88,52.09,51.88,52.06,13154.0,51.88,52.09,51.88,52.06,13154.0
2015-06-18 11:10:00,52.09,52.19,52.07,52.17,21306.0,52.09,52.19,52.07,52.17,21306.0
2015-06-18 11:15:00,52.16,52.2,52.12,52.15,9011.0,52.16,52.2,52.12,52.15,9011.0
2015-06-18 11:20:00,52.16,52.22,52.08,52.08,9000.0,52.16,52.22,52.08,52.08,9000.0
2015-06-18 11:25:00,52.09,52.09,51.96,52.07,18592.0,52.09,52.09,51.96,52.07,18592.0
2015-06-18 11:30:00,52.06,52.07,51.91,51.95,18093.0,52.06,52.07,51.91,51.95,18093.0
2015-06-18 11:35:00,51.95,52.0,51.9,51.93,4600.0,51.95,52.0,51.9,51.93,4600.0
2015-06-18 11:40:00,51.93,52.11,51.92,52.07,9698.0,51.93,52.11,51.92,52.07,9698.0
2015-06-18 11:45:00,52.11,52.13,52.02,52.04,6453.0,52.11,52.13,52.02,52.04,6453.0
2015-06-18 11:50:00,52.07,52.07,51.98,52.02,7252.0,52.07,52.07,51.98,52.02,7252.0
2015-06-18 11:55:00,52.02,52.04,51.98,52.01,7400.0,52.02,52.04,51.98,52.01,7400.0
2015-06-18 12:00:00,52.0,52.14,52.0,52.14,8550.0,52.0,52.14,52.0,52.14,8550.0
2015-06-18 12:05:00,52.13,52.14,52.03,52.08,6894.0,52.13,52.14,52.03,52.08,6894.0
2015-06-18 12:10:00,52.05,52.11,52.04,52.07,5654.0,52.05,52.11,52.04,52.07,5654.0
2015-06-18 12:15:00,52.05,52.05,51.97,51.98,3900.0,52.05,52.05,51.97,51.98,3900.0
2015-06-18 12:20:00,51.99,52.17,51.96,52.16,9885.0,51.99,52.17,51.96,52.16,9885.0
2015-06-18 12:25:00,52.19,52.19,52.06,52.11,4018.0,52.19,52.19,52.06,52.11,4018.0
2015-06-18 12:30:00,52.1,52.38,52.1,52.28,80370.0,52.1,52.38,52.1,52.28,80370.0
2015-06-18 12:35:00,52.31,52.31,52.15,52.2,14739.0,52.31,52.31,52.15,52.2,14739.0
2015-06-18 12:40:00,52.21,52.22,52.11,52.17,7105.0,52.21,52.22,52.11,52.17,7105.0
2015-06-18 12:45:00,52.21,52.25,52.2,52.2,4800.0,52.21,52.25,52.2,52.2,4800.0
2015-06-18 12:50:00,52.22,52.27,52.19,52.24,5969.0,52.22,52.27,52.19,52.24,5969.0
2015-06-18 12:55:00,52.25,52.25,52.2,52.21,5256.0,52.25,52.25,52.2,52.21,5256.0
2015-06-18 13:00:00,52.22,52.37,52.22,52.33,13096.0,52.22,52.37,52.22,52.33,13096.0
2015-06-18 13:05:00,52.33,52.35,52.28,52.29,9019.0,52.33,52.35,52.28,52.29,9019.0
2015-06-18 13:10:00,52.27,52.32,52.24,52.32,4920.0,52.27,52.32,52.24,52.32,4920.0
2015-06-18 13:15:00,52.35,52.35,52.28,52.3,6142.0,52.35,52.35,52.28,52.3,6142.0
2015-06-18 13:20:00,52.3,52.31,52.18,52.22,6195.0,52.3,52.31,52.18,52.22,6195.0
2015-06-18 13:25:00,52.21,52.3,52.21,52.3,2500.0,52.21,52.3,52.21,52.3,2500.0
2015-06-18 13:30:00,52.3,52.38,52.29,52.35,8579.0,52.3,52.38,52.29,52.35,8579.0
2015-06-18 13:35:00,52.35,52.44,52.35,52.41,24470.0,52.35,52.44,52.35,52.41,24470.0
2015-06-18 13:40:00,52.41,52.41,52.39,52.41,3400.0,52.41,52.41,52.39,52.41,3400.0
2015-06-18 13:45:00,52.41,52.42,52.35,52.37,12474.0,52.41,52.42,52.35,52.37,12474.0
2015-06-18 13:50:00,52.37,52.42,52.37,52.39,7187.0,52.37,52.42,52.37,52.39,7187.0
2015-06-18 13:55:00,52.39,52.44,52.37,52.4,5940.0,52.39,52.44,52.37,52.4,5940.0
2015-06-18 14:00:00,52.4,52.4,52.36,52.38,6516.0,52.4,52.4,52.36,52.38,6516.0
2015-06-18 14:05:00,52.38,52.4,52.35,52.38,6325.0,52.38,52.4,52.35,52.38,6325.0
2015-06-18 14:10:00,52.4,52.41,52.38,52.41,5700.0,52.4,52.41,52.38,52.41,5700.0
2015-06-18 14:15:00,52.4,52.4,52.3,52.3,6690.0,52.4,52.4,52.3,52.3,6690.0
2015-06-18 14:20:00,52.31,52.38,52.3,52.38,4546.0,52.31,52.38,52.3,52.38,4546.0
2015-06-18 14:25:00,52.4,52.4,52.35,52.36,7630.0,52.4,52.4,52.35,52.36,7630.0
2015-06-18 14:30:00,52.36,52.39,52.34,52.36,8515.0,52.36,52.39,52.34,52.36,8515.0
2015-06-18 14:35:00,52.36,52.4,52.34,52.4,4405.0,52.36,52.4,52.34,52.4,4405.0
2015-06-18 14:40:00,52.4,52.44,52.37,52.42,8219.0,52.4,52.44,52.37,52.42,8219.0
2015-06-18 14:45:00,52.4,52.44,52.36,52.43,6220.0,52.4,52.44,52.36,52.43,6220.0
2015-06-18 14:50:00,52.44,52.48,52.41,52.44,15688.0,52.44,52.48,52.41,52.44,15688.0
2015-06-18 14:55:00,52.44,52.45,52.39,52.4,7620.0,52.44,52.45,52.39,52.4,7620.0
2015-06-18 15:00:00,52.4,52.43,52.36,52.42,7000.0,52.4,52.43,52.36,52.42,7000.0
2015-06-18 15:05:00,52.42,52.44,52.4,52.41,15000.0,52.42,52.44,52.4,52.41,15000.0
2015-06-18 15:10:00,52.42,52.43,52.38,52.38,17456.0,52.42,52.43,52.38,52.38,17456.0
2015-06-18 15:15:00,52.36,52.38,52.15,52.22,45965.0,52.36,52.38,52.15,52.22,45965.0
2015-06-18 15:20:00,52.22,52.25,52.2,52.25,11150.0,52.22,52.25,52.2,52.25,11150.0
2015-06-18 15:25:00,52.25,52.26,52.21,52.26,21608.0,52.25,52.26,52.21,52.26,21608.0
2015-06-18 15:30:00,52.25,52.27,52.21,52.22,29037.0,52.25,52.27,52.21,52.22,29037.0
2015-06-18 15:35:00,52.23,52.23,52.1,52.1,31390.0,52.23,52.23,52.1,52.1,31390.0
2015-06-18 15:40:00,52.12,52.17,52.09,52.13,41482.0,52.12,52.17,52.09,52.13,41482.0
2015-06-18 15:45:00,52.13,52.16,52.0,52.01,50993.0,52.13,52.16,52.0,52.01,50993.0
2015-06-18 15:50:00,52.02,52.05,51.94,51.95,49533.0,52.02,52.05,51.94,51.95,49533.0
2015-06-18 15:55:00,51.95,52.0,51.9,51.97,121108.0,51.95,52.0,51.9,51.97,121108.0
2015-06-19 09:30:00,52.04,52.73,52.02,52.55,154413.0,52.04,52.73,52.02,52.55,154413.0
2015-06-19 09:35:00,52.54,52.97,52.54,52.92,70506.0,52.54,52.97,52.54,52.92,70506.0
2015-06-19 09:40:00,52.89,52.89,52.66,52.76,31083.0,52.89,52.89,52.66,52.76,31083.0
2015-06-19 09:45:00,52.75,52.76,52.53,52.59,25967.0,52.75,52.76,52.53,52.59,25967.0
2015-06-19 09:50:00,52.59,52.61,52.22,52.3,60339.0,52.59,52.61,52.22,52.3,60339.0
2015-06-19 09:55:00,52.31,52.31,52.05,52.25,36698.0,52.31,52.31,52.05,52.25,36698.0
2015-06-19 10:00:00,52.25,52.38,51.25,51.38,283017.0,52.25,52.38,51.25,51.38,283017.0
2015-06-19 10:05:00,51.38,51.81,51.38,51.71,72914.0,51.38,51.81,51.38,51.71,72914.0
2015-06-19 10:10:00,51.7,51.84,51.66,51.69,37650.0,51.7,51.84,51.66,51.69,37650.0
2015-06-19 10:15:00,51.69,51.69,51.44,51.68,42444.0,51.69,51.69,51.44,51.68,42444.0
2015-06-19 10:20:00,51.64,51.77,51.5,51.72,22619.0,51.64,51.77,51.5,51.72,22619.0
2015-06-19 10:25:00,51.7,51.84,51.57,51.83,29000.0,51.7,51.84,51.57,51.83,29000.0
2015-06-19 10:30:00,51.81,51.81,51.55,51.6,23003.0,51.81,51.81,51.55,51.6,23003.0
2015-06-19 10:35:00,51.58,51.66,51.45,51.45,15510.0,51.58,51.66,51.45,51.45,15510.0
2015-06-19 10:40:00,51.44,51.5,51.28,51.28,50643.0,51.44,51.5,51.28,51.28,50643.0
2015-06-19 10:45:00,51.28,51.35,51.13,51.16,50325.0,51.28,51.35,51.13,51.16,50325.0
2015-06-19 10:50:00,51.18,51.32,51.16,51.32,45311.0,51.18,51.32,51.16,51.32,45311.0
2015-06-19 10:55:00,51.31,51.39,51.25,51.27,26066.0,51.31,51.39,51.25,51.27,26066.0
2015-06-19 11:00:00,51.3,51.46,51.29,51.46,20149.0,51.3,51.46,51.29,51.46,20149.0
2015-06-19 11:05:00,51.46,51.46,51.24,51.32,17700.0,51.46,51.46,51.24,51.32,17700.0
2015-06-19 11:10:00,51.3,51.38,51.21,51.28,20241.0,51.3,51.38,51.21,51.28,20241.0
2015-06-19 11:15:00,51.27,51.28,51.18,51.18,33909.0,51.27,51.28,51.18,51.18,33909.0
2015-06-19 11:20:00,51.21,51.22,51.02,51.1,50477.0,51.21,51.22,51.02,51.1,50477.0
2015-06-19 11:25:00,51.08,51.18,50.97,50.99,88139.0,51.08,51.18,50.97,50.99,88139.0
2015-06-19 11:30:00,51.01,51.07,50.98,51.06,29618.0,51.01,51.07,50.98,51.06,29618.0
2015-06-19 11:35:00,51.08,51.18,50.87,50.95,45775.0,51.08,51.18,50.87,50.95,45775.0
2015-06-19 11:40:00,50.95,50.97,50.76,50.86,59373.0,50.95,50.97,50.76,50.86,59373.0
2015-06-19 11:45:00,50.87,51.01,50.87,50.95,35632.0,50.87,51.01,50.87,50.95,35632.0
2015-06-19 11:50:00,50.98,50.99,50.86,50.89,25771.0,50.98,50.99,50.86,50.89,25771.0
2015-06-19 11:55:00,50.87,50.94,50.84,50.91,11129.0,50.87,50.94,50.84,50.91,11129.0
2015-06-19 12:00:00,50.93,51.07,50.91,51.04,15027.0,50.93,51.07,50.91,51.04,15027.0
2015-06-19 12:05:00,51.06,51.06,50.94,51.04,10379.0,51.06,51.06,50.94,51.04,10379.0
2015-06-19 12:10:00,51.06,51.13,51.05,51.1,8748.0,51.06,51.13,51.05,51.1,8748.0
2015-06-19 12:15:00,51.1,51.15,51.1,51.12,13200.0,51.1,51.15,51.1,51.12,13200.0
2015-06-19 12:20:00,51.12,51.14,51.06,51.1,12508.0,51.12,51.14,51.06,51.1,12508.0
2015-06-19 12:25:00,51.11,51.19,51.08,51.17,11819.0,51.11,51.19,51.08,51.17,11819.0
2015-06-19 12:30:00,51.17,51.18,50.96,51.14,16503.0,51.17,51.18,50.96,51.14,16503.0
2015-06-19 12:35:00,51.12,51.27,51.12,51.26,12483.0,51.12,51.27,51.12,51.26,12483.0
2015-06-19 12:40:00,51.26,51.32,51.24,51.29,26416.0,51.26,51.32,51.24,51.29,26416.0
2015-06-19 12:45:00,51.29,51.31,51.25,51.28,9950.0,51.29,51.31,51.25,51.28,9950.0
2015-06-19 12:50:00,51.27,51.32,51.24,51.26,21652.0,51.27,51.32,51.24,51.26,21652.0
2015-06-19 12:55:00,51.27,51.28,51.11,51.14,17976.0,51.27,51.28,51.11,51.14,17976.0
2015-06-19 13:00:00,51.15,51.29,51.15,51.26,9007.0,51.15,51.29,51.15,51.26,9007.0
2015-06-19 13:05:00,51.26,51.29,51.19,51.29,16647.0,51.26,51.29,51.19,51.29,16647.0
2015-06-19 13:10:00,51.27,51.31,51.24,51.3,11533.0,51.27,51.31,51.24,51.3,11533.0
2015-06-19 13:15:00,51.3,51.3,51.24,51.26,6623.0,51.3,51.3,51.24,51.26,6623.0
2015-06-19 13:20:00,51.25,51.26,51.19,51.23,11214.0,51.25,51.26,51.19,51.23,11214.0
2015-06-19 13:25:00,51.24,51.28,51.23,51.28,15466.0,51.24,51.28,51.23,51.28,15466.0
2015-06-19 13:30:00,51.27,51.29,51.25,51.28,9805.0,51.27,51.29,51.25,51.28,9805.0
2015-06-19 13:35:00,51.29,51.3,51.25,51.28,19941.0,51.29,51.3,51.25,51.28,19941.0
2015-06-19 13:40:00,51.29,51.41,51.29,51.4,23946.0,51.29,51.41,51.29,51.4,23946.0
2015-06-19 13:45:00,51.39,51.41,51.36,51.41,4023.0,51.39,51.41,51.36,51.41,4023.0
2015-06-19 13:50:00,51.41,51.5,51.41,51.49,13922.0,51.41,51.5,51.41,51.49,13922.0
2015-06-19 13:55:00,51.5,51.51,51.48,51.5,13526.0,51.5,51.51,51.48,51.5,13526.0
2015-06-19 14:00:00,51.5,51.51,51.46,51.46,12325.0,51.5,51.51,51.46,51.46,12325.0
2015-06-19 14:05:00,51.48,51.49,51.42,51.45,10307.0,51.48,51.49,51.42,51.45,10307.0
2015-06-19 14:10:00,51.45,51.48,51.33,51.33,9199.0,51.45,51.48,51.33,51.33,9199.0
2015-06-19 14:15:00,51.36,51.38,51.21,51.24,25746.0,51.36,51.38,51.21,51.24,25746.0
2015-06-19 14:20:00,51.24,51.25,51.13,51.15,12134.0,51.24,51.25,51.13,51.15,12134.0
2015-06-19 14:25:00,51.16,51.19,51.05,51.07,34776.0,51.16,51.19,51.05,51.07,34776.0
2015-06-19 14:30:00,51.06,51.17,51.06,51.12,16099.0,51.06,51.17,51.06,51.12,16099.0
2015-06-19 14:35:00,51.13,51.14,51.05,51.07,26887.0,51.13,51.14,51.05,51.07,26887.0
2015-06-19 14:40:00,51.07,51.1,51.01,51.07,31039.0,51.07,51.1,51.01,51.07,31039.0
2015-06-19 14:45:00,51.07,51.07,50.96,50.97,52970.0,51.07,51.07,50.96,50.97,52970.0
2015-06-19 14:50:00,50.97,50.99,50.9,50.99,25218.0,50.97,50.99,50.9,50.99,25218.0
2015-06-19 14:55:00,50.99,51.04,50.93,50.96,29248.0,50.99,51.04,50.93,50.96,29248.0
2015-06-19 15:00:00,50.96,50.99,50.94,50.94,14129.0,50.96,50.99,50.94,50.94,14129.0
2015-06-19 15:05:00,50.94,50.95,50.88,50.9,22393.0,50.94,50.95,50.88,50.9,22393.0
2015-06-19 15:10:00,50.9,51.06,50.9,51.05,36561.0,50.9,51.06,50.9,51.05,36561.0
2015-06-19 15:15:00,51.06,51.07,50.86,50.88,38070.0,51.06,51.07,50.86,50.88,38070.0
2015-06-19 15:20:00,50.89,50.92,50.76,50.92,55741.0,50.89,50.92,50.76,50.92,55741.0
2015-06-19 15:25:00,50.92,50.94,50.74,50.75,56894.0,50.92,50.94,50.74,50.75,56894.0
2015-06-19 15:30:00,50.76,50.8,50.73,50.75,47445.0,50.76,50.8,50.73,50.75,47445.0
2015-06-19 15:35:00,50.76,50.76,50.64,50.66,81635.0,50.76,50.76,50.64,50.66,81635.0
2015-06-19 15:40:00,50.66,50.72,50.65,50.68,64760.0,50.66,50.72,50.65,50.68,64760.0
2015-06-19 15:45:00,50.69,50.95,50.68,50.94,75639.0,50.69,50.95,50.68,50.94,75639.0
2015-06-19 15:50:00,50.93,50.95,50.91,50.94,81873.0,50.93,50.95,50.91,50.94,81873.0
2015-06-19 15:55:00,50.94,51.17,50.85,51.03,370359.0,50.94,51.17,50.85,51.03,370359.0
2015-06-22 09:30:00,51.16,51.61,51.12,51.3,54216.0,51.16,51.61,51.12,51.3,54216.0
2015-06-22 09:35:00,51.41,51.44,51.2,51.27,39898.0,51.41,51.44,51.2,51.27,39898.0
2015-06-22 09:40:00,51.27,51.32,51.1,51.31,19146.0,51.27,51.32,51.1,51.31,19146.0
2015-06-22 09:45:00,51.32,51.32,51.12,51.21,9959.0,51.32,51.32,51.12,51.21,9959.0
2015-06-22 09:50:00,51.21,51.4,51.18,51.34,13638.0,51.21,51.4,51.18,51.34,13638.0
2015-06-22 09:55:00,51.3,51.41,51.23,51.3,25272.0,51.3,51.41,51.23,51.3,25272.0
2015-06-22 10:00:00,51.3,51.34,51.23,51.31,14062.0,51.3,51.34,51.23,51.31,14062.0
2015-06-22 10:05:00,51.33,51.42,51.32,51.32,9015.0,51.33,51.42,51.32,51.32,9015.0
2015-06-22 10:10:00,51.32,51.43,51.3,51.34,14149.0,51.32,51.43,51.3,51.34,14149.0
2015-06-22 10:15:00,51.37,51.4,51.23,51.23,7325.0,51.37,51.4,51.23,51.23,7325.0
2015-06-22 10:20:00,51.27,51.27,51.19,51.26,4500.0,51.27,51.27,51.19,51.26,4500.0
2015-06-22 10:25:00,51.25,51.26,51.02,51.05,33045.0,51.25,51.26,51.02,51.05,33045.0
2015-06-22 10:30:00,51.05,51.08,50.93,50.94,23969.0,51.05,51.08,50.93,50.94,23969.0
2015-06-22 10:35:00,50.96,51.0,50.94,50.99,10774.0,50.96,51.0,50.94,50.99,10774.0
2015-06-22 10:40:00,50.97,51.08,50.94,51.01,15273.0,50.97,51.08,50.94,51.01,15273.0
2015-06-22 10:45:00,51.03,51.08,51.02,51.06,16321.0,51.03,51.08,51.02,51.06,16321.0
2015-06-22 10:50:00,51.08,51.08,50.85,50.86,10277.0,51.08,51.08,50.85,50.86,10277.0
2015-06-22 10:55:00,50.86,50.9,50.85,50.89,13811.0,50.86,50.9,50.85,50.89,13811.0
2015-06-22 11:00:00,50.88,50.93,50.85,50.93,13429.0,50.88,50.93,50.85,50.93,13429.0
2015-06-22 11:05:00,50.93,51.06,50.93,51.02,12237.0,50.93,51.06,50.93,51.02,12237.0
2015-06-22 11:10:00,51.03,51.1,51.02,51.06,3885.0,51.03,51.1,51.02,51.06,3885.0
2015-06-22 11:15:00,51.06,51.11,51.01,51.11,6868.0,51.06,51.11,51.01,51.11,6868.0
2015-06-22 11:20:00,51.1,51.12,51.08,51.11,4429.0,51.1,51.12,51.08,51.11,4429.0
2015-06-22 11:25:00,51.12,51.14,51.06,51.08,9113.0,51.12,51.14,51.06,51.08,9113.0
2015-06-22 11:30:00,51.1,51.1,50.98,51.01,11791.0,51.1,51.1,50.98,51.01,11791.0
2015-06-22 11:35:00,51.01,51.01,50.95,50.96,3100.0,51.01,51.01,50.95,50.96,3100.0
2015-06-22 11:40:00,50.95,50.98,50.91,50.97,7648.0,50.95,50.98,50.91,50.97,7648.0
2015-06-22 11:45:00,50.98,50.99,50.95,50.95,2894.0,50.98,50.99,50.95,50.95,2894.0
2015-06-22 11:50:00,50.98,50.99,50.94,50.95,13470.0,50.98,50.99,50.94,50.95,13470.0
2015-06-22 11:55:00,50.96,51.02,50.86,50.86,25625.0,50.96,51.02,50.86,50.86,25625.0
2015-06-22 12:00:00,50.87,50.91,50.81,50.9,11258.0,50.87,50.91,50.81,50.9,11258.0
2015-06-22 12:05:00,50.88,50.97,50.87,50.97,3100.0,50.88,50.97,50.87,50.97,3100.0
2015-06-22 12:10:00,50.97,51.02,50.94,50.94,2500.0,50.97,51.02,50.94,50.94,2500.0
2015-06-22 12:15:00,50.91,50.97,50.88,50.92,8215.0,50.91,50.97,50.88,50.92,8215.0
2015-06-22 12:20:00,50.93,50.93,50.85,50.86,4193.0,50.93,50.93,50.85,50.86,4193.0
2015-06-22 12:25:00,50.87,50.94,50.85,50.94,4874.0,50.87,50.94,50.85,50.94,4874.0
2015-06-22 12:30:00,50.94,50.94,50.87,50.9,3700.0,50.94,50.94,50.87,50.9,3700.0
2015-06-22 12:35:00,50.9,50.94,50.85,50.92,17494.0,50.9,50.94,50.85,50.92,17494.0
2015-06-22 12:40:00,50.92,50.93,50.88,50.93,5248.0,50.92,50.93,50.88,50.93,5248.0
2015-06-22 12:45:00,50.92,50.98,50.88,50.97,5631.0,50.92,50.98,50.88,50.97,5631.0
2015-06-22 12:50:00,50.98,51.09,50.96,51.08,8460.0,50.98,51.09,50.96,51.08,8460.0
2015-06-22 12:55:00,51.06,51.07,51.05,51.06,4860.0,51.06,51.07,51.05,51.06,4860.0
2015-06-22 13:00:00,51.06,51.07,51.03,51.06,3500.0,51.06,51.07,51.03,51.06,3500.0
2015-06-22 13:05:00,51.07,51.14,51.06,51.12,12060.0,51.07,51.14,51.06,51.12,12060.0
2015-06-22 13:10:00,51.13,51.16,51.06,51.06,7208.0,51.13,51.16,51.06,51.06,7208.0
2015-06-22 13:15:00,51.07,51.13,51.07,51.12,3670.0,51.07,51.13,51.07,51.12,3670.0
2015-06-22 13:20:00,51.11,51.14,51.1,51.11,6277.0,51.11,51.14,51.1,51.11,6277.0
2015-06-22 13:25:00,51.12,51.14,51.11,51.12,5194.0,51.12,51.14,51.11,51.12,5194.0
2015-06-22 13:30:00,51.12,51.16,51.11,51.14,6050.0,51.12,51.16,51.11,51.14,6050.0
2015-06-22 13:35:00,51.14,51.15,51.11,51.15,7569.0,51.14,51.15,51.11,51.15,7569.0
2015-06-22 13:40:00,51.14,51.17,51.07,51.08,12097.0,51.14,51.17,51.07,51.08,12097.0
2015-06-22 13:45:00,51.09,51.18,51.09,51.15,7017.0,51.09,51.18,51.09,51.15,7017.0
2015-06-22 13:50:00,51.15,51.21,51.13,51.13,7800.0,51.15,51.21,51.13,51.13,7800.0
2015-06-22 13:55:00,51.1,51.18,51.1,51.17,8645.0,51.1,51.18,51.1,51.17,8645.0
2015-06-22 14:00:00,51.16,51.2,51.15,51.15,5484.0,51.16,51.2,51.15,51.15,5484.0
2015-06-22 14:05:00,51.15,51.18,51.12,51.14,8225.0,51.15,51.18,51.12,51.14,8225.0
2015-06-22 14:10:00,51.14,51.18,51.12,51.15,12927.0,51.14,51.18,51.12,51.15,12927.0
2015-06-22 14:15:00,51.16,51.2,51.13,51.2,7549.0,51.16,51.2,51.13,51.2,7549.0
2015-06-22 14:20:00,51.2,51.26,51.19,51.22,6112.0,51.2,51.26,51.19,51.22,6112.0
2015-06-22 14:25:00,51.23,51.26,51.2,51.23,9700.0,51.23,51.26,51.2,51.23,9700.0
2015-06-22 14:30:00,51.23,51.26,51.19,51.23,10223.0,51.23,51.26,51.19,51.23,10223.0
2015-06-22 14:35:00,51.25,51.3,51.25,51.27,3850.0,51.25,51.3,51.25,51.27,3850.0
2015-06-22 14:40:00,51.27,51.28,51.26,51.26,3850.0,51.27,51.28,51.26,51.26,3850.0
2015-06-22 14:45:00,51.24,51.28,51.23,51.27,13324.0,51.24,51.28,51.23,51.27,13324.0
2015-06-22 14:50:00,51.28,51.32,51.28,51.32,8008.0,51.28,51.32,51.28,51.32,8008.0
2015-06-22 14:55:00,51.33,51.34,51.28,51.29,8184.0,51.33,51.34,51.28,51.29,8184.0
2015-06-22 15:00:00,51.3,51.3,51.23,51.23,4800.0,51.3,51.3,51.23,51.23,4800.0
2015-06-22 15:05:00,51.24,51.29,51.24,51.28,6893.0,51.24,51.29,51.24,51.28,6893.0
2015-06-22 15:10:00,51.28,51.28,51.23,51.25,8940.0,51.28,51.28,51.23,51.25,8940.0
2015-06-22 15:15:00,51.25,51.28,51.21,51.22,11543.0,51.25,51.28,51.21,51.22,11543.0
2015-06-22 15:20:00,51.21,51.26,51.21,51.26,6519.0,51.21,51.26,51.21,51.26,6519.0
2015-06-22 15:25:00,51.25,51.26,51.21,51.23,9300.0,51.25,51.26,51.21,51.23,9300.0
2015-06-22 15:30:00,51.23,51.24,51.21,51.21,20722.0,51.23,51.24,51.21,51.21,20722.0
2015-06-22 15:35:00,51.22,51.22,51.11,51.12,29708.0,51.22,51.22,51.11,51.12,29708.0
2015-06-22 15:40:00,51.12,51.18,51.11,51.17,26564.0,51.12,51.18,51.11,51.17,26564.0
2015-06-22 15:45:00,51.17,51.2,51.13,51.15,19759.0,51.17,51.2,51.13,51.15,19759.0
2015-06-22 15:50:00,51.15,51.16,51.07,51.12,42740.0,51.15,51.16,51.07,51.12,42740.0
2015-06-22 15:55:00,51.12,51.12,51.04,51.12,71140.0,51.12,51.12,51.04,51.12,71140.0
2015-06-23 09:30:00,51.29,51.75,51.29,51.7,67345.0,51.29,51.75,51.29,51.7,67345.0
2015-06-23 09:35:00,51.7,52.1,51.58,51.75,86453.0,51.7,52.1,51.58,51.75,86453.0
2015-06-23 09:40:00,51.77,51.83,51.56,51.75,29744.0,51.77,51.83,51.56,51.75,29744.0
2015-06-23 09:45:00,51.77,52.0,51.71,51.8,36980.0,51.77,52.0,51.71,51.8,36980.0
2015-06-23 09:50:00,51.79,51.79,51.51,51.54,14052.0,51.79,51.79,51.51,51.54,14052.0
2015-06-23 09:55:00,51.53,51.59,51.4,51.48,27569.0,51.53,51.59,51.4,51.48,27569.0
2015-06-23 10:00:00,51.45,51.48,51.27,51.41,23834.0,51.45,51.48,51.27,51.41,23834.0
2015-06-23 10:05:00,51.42,51.43,51.25,51.43,22267.0,51.42,51.43,51.25,51.43,22267.0
2015-06-23 10:10:00,51.43,51.46,51.36,51.39,16470.0,51.43,51.46,51.36,51.39,16470.0
2015-06-23 10:15:00,51.39,51.43,51.3,51.3,21171.0,51.39,51.43,51.3,51.3,21171.0
2015-06-23 10:20:00,51.29,51.36,51.25,51.29,25855.0,51.29,51.36,51.25,51.29,25855.0
2015-06-23 10:25:00,51.29,51.29,51.16,51.19,15750.0,51.29,51.29,51.16,51.19,15750.0
2015-06-23 10:30:00,51.2,51.42,51.2,51.42,42492.0,51.2,51.42,51.2,51.42,42492.0
2015-06-23 10:35:00,51.4,51.4,51.29,51.31,23989.0,51.4,51.4,51.29,51.31,23989.0
2015-06-23 10:40:00,51.31,51.31,51.02,51.02,22425.0,51.31,51.31,51.02,51.02,22425.0
2015-06-23 10:45:00,51.04,51.16,51.03,51.14,10211.0,51.04,51.16,51.03,51.14,10211.0
2015-06-23 10:50:00,51.11,51.13,50.97,51.13,9964.0,51.11,51.13,50.97,51.13,9964.0
2015-06-23 10:55:00,51.09,51.1,51.02,51.05,6200.0,51.09,51.1,51.02,51.05,6200.0
2015-06-23 11:00:00,51.02,51.08,50.97,51.05,14980.0,51.02,51.08,50.97,51.05,14980.0
2015-06-23 11:05:00,51.06,51.28,51.06,51.27,11631.0,51.06,51.28,51.06,51.27,11631.0
2015-06-23 11:10:00,51.25,51.26,51.17,51.21,10587.0,51.25,51.26,51.17,51.21,10587.0
2015-06-23 11:15:00,51.18,51.21,51.11,51.2,17732.0,51.18,51.21,51.11,51.2,17732.0
2015-06-23 11:20:00,51.2,51.2,51.14,51.15,3600.0,51.2,51.2,51.14,51.15,3600.0
2015-06-23 11:25:00,51.14,51.19,51.09,51.1,8084.0,51.14,51.19,51.09,51.1,8084.0
2015-06-23 11:30:00,51.09,51.17,51.08,51.15,5908.0,51.09,51.17,51.08,51.15,5908.0
2015-06-23 11:35:00,51.15,51.18,51.12,51.12,5248.0,51.15,51.18,51.12,51.12,5248.0
2015-06-23 11:40:00,51.09,51.1,51.03,51.04,14526.0,51.09,51.1,51.03,51.04,14526.0
2015-06-23 11:45:00,51.05,51.08,51.03,51.03,7500.0,51.05,51.08,51.03,51.03,7500.0
2015-06-23 11:50:00,51.03,51.06,51.01,51.01,9400.0,51.03,51.06,51.01,51.01,9400.0
2015-06-23 11:55:00,51.01,51.01,50.94,50.94,10731.0,51.01,51.01,50.94,50.94,10731.0
2015-06-23 12:00:00,50.93,50.94,50.9,50.94,12019.0,50.93,50.94,50.9,50.94,12019.0
2015-06-23 12:05:00,50.94,51.01,50.91,50.99,7700.0,50.94,51.01,50.91,50.99,7700.0
2015-06-23 12:10:00,50.98,51.01,50.92,50.97,4500.0,50.98,51.01,50.92,50.97,4500.0
2015-06-23 12:15:00,50.98,51.0,50.97,51.0,7768.0,50.98,51.0,50.97,51.0,7768.0
2015-06-23 12:20:00,51.02,51.05,51.01,51.02,7164.0,51.02,51.05,51.01,51.02,7164.0
2015-06-23 12:25:00,51.02,51.15,51.02,51.11,26612.0,51.02,51.15,51.02,51.11,26612.0
2015-06-23 12:30:00,51.1,51.11,50.96,51.02,21073.0,51.1,51.11,50.96,51.02,21073.0
2015-06-23 12:35:00,51.01,51.04,51.0,51.0,5100.0,51.01,51.04,51.0,51.0,5100.0
2015-06-23 12:40:00,50.98,51.04,50.96,50.96,6338.0,50.98,51.04,50.96,50.96,6338.0
2015-06-23 12:45:00,50.95,51.0,50.95,50.99,5597.0,50.95,51.0,50.95,50.99,5597.0
2015-06-23 12:50:00,50.98,50.98,50.95,50.96,5452.0,50.98,50.98,50.95,50.96,5452.0
2015-06-23 12:55:00,50.95,50.97,50.92,50.94,5350.0,50.95,50.97,50.92,50.94,5350.0
2015-06-23 13:00:00,50.94,50.98,50.94,50.97,8380.0,50.94,50.98,50.94,50.97,8380.0
2015-06-23 13:05:00,50.97,50.97,50.88,50.9,4200.0,50.97,50.97,50.88,50.9,4200.0
2015-06-23 13:10:00,50.88,50.97,50.88,50.95,6430.0,50.88,50.97,50.88,50.95,6430.0
2015-06-23 13:15:00,50.94,50.99,50.94,50.98,6331.0,50.94,50.99,50.94,50.98,6331.0
2015-06-23 13:20:00,50.99,51.04,50.97,50.98,5962.0,50.99,51.04,50.97,50.98,5962.0
2015-06-23 13:25:00,50.98,51.05,50.98,51.01,5550.0,50.98,51.05,50.98,51.01,5550.0
2015-06-23 13:30:00,51.04,51.14,51.04,51.14,18234.0,51.04,51.14,51.04,51.14,18234.0
2015-06-23 13:35:00,51.13,51.13,51.02,51.05,17400.0,51.13,51.13,51.02,51.05,17400.0
2015-06-23 13:40:00,51.06,51.1,51.06,51.06,6700.0,51.06,51.1,51.06,51.06,6700.0
2015-06-23 13:45:00,51.06,51.11,51.06,51.07,15569.0,51.06,51.11,51.06,51.07,15569.0
2015-06-23 13:50:00,51.06,51.13,51.04,51.07,27657.0,51.06,51.13,51.04,51.07,27657.0
2015-06-23 13:55:00,51.07,51.11,51.06,51.09,26744.0,51.07,51.11,51.06,51.09,26744.0
2015-06-23 14:00:00,51.08,51.11,51.05,51.08,13705.0,51.08,51.11,51.05,51.08,13705.0
2015-06-23 14:05:00,51.08,51.11,51.06,51.09,11279.0,51.08,51.11,51.06,51.09,11279.0
2015-06-23 14:10:00,51.07,51.24,51.07,51.24,22048.0,51.07,51.24,51.07,51.24,22048.0
2015-06-23 14:15:00,51.25,51.43,51.25,51.41,39450.0,51.25,51.43,51.25,51.41,39450.0
2015-06-23 14:20:00,51.4,51.42,51.38,51.4,11989.0,51.4,51.42,51.38,51.4,11989.0
2015-06-23 14:25:00,51.4,51.42,51.36,51.36,13282.0,51.4,51.42,51.36,51.36,13282.0
2015-06-23 14:30:00,51.35,51.44,51.35,51.42,7454.0,51.35,51.44,51.35,51.42,7454.0
2015-06-23 14:35:00,51.42,51.57,51.42,51.54,18285.0,51.42,51.57,51.42,51.54,18285.0
2015-06-23 14:40:00,51.56,51.58,51.46,51.49,22436.0,51.56,51.58,51.46,51.49,22436.0
2015-06-23 14:45:00,51.47,51.51,51.46,51.5,10376.0,51.47,51.51,51.46,51.5,10376.0
2015-06-23 14:50:00,51.5,51.54,51.48,51.49,9122.0,51.5,51.54,51.48,51.49,9122.0
2015-06-23 14:55:00,51.48,51.52,51.47,51.51,12525.0,51.48,51.52,51.47,51.51,12525.0
2015-06-23 15:00:00,51.5,51.51,51.42,51.47,9400.0,51.5,51.51,51.42,51.47,9400.0
2015-06-23 15:05:00,51.47,51.48,51.42,51.45,3700.0,51.47,51.48,51.42,51.45,3700.0
2015-06-23 15:10:00,51.45,51.46,51.41,51.43,16610.0,51.45,51.46,51.41,51.43,16610.0
2015-06-23 15:15:00,51.43,51.47,51.41,51.41,7351.0,51.43,51.47,51.41,51.41,7351.0
2015-06-23 15:20:00,51.41,51.44,51.38,51.39,10305.0,51.41,51.44,51.38,51.39,10305.0
2015-06-23 15:25:00,51.41,51.43,51.33,51.33,21836.0,51.41,51.43,51.33,51.33,21836.0
2015-06-23 15:30:00,51.32,51.47,51.3,51.44,22439.0,51.32,51.47,51.3,51.44,22439.0
2015-06-23 15:35:00,51.43,51.46,51.4,51.42,12384.0,51.43,51.46,51.4,51.42,12384.0
2015-06-23 15:40:00,51.43,51.48,51.43,51.46,15691.0,51.43,51.48,51.43,51.46,15691.0
2015-06-23 15:45:00,51.46,51.48,51.42,51.45,24557.0,51.46,51.48,51.42,51.45,24557.0
2015-06-23 15:50:00,51.45,51.51,51.44,51.51,38075.0,51.45,51.51,51.44,51.51,38075.0
2015-06-23 15:55:00,51.5,51.52,51.48,51.49,83853.0,51.5,51.52,51.48,51.49,83853.0
2015-06-24 09:30:00,51.25,51.57,51.25,51.44,31568.0,51.25,51.57,51.25,51.44,31568.0
2015-06-24 09:35:00,51.51,51.75,51.49,51.68,31775.0,51.51,51.75,51.49,51.68,31775.0
2015-06-24 09:40:00,51.73,51.88,51.62,51.84,26455.0,51.73,51.88,51.62,51.84,26455.0
2015-06-24 09:45:00,51.86,51.94,51.72,51.73,22231.0,51.86,51.94,51.72,51.73,22231.0
2015-06-24 09:50:00,51.69,51.71,51.56,51.59,9776.0,51.69,51.71,51.56,51.59,9776.0
2015-06-24 09:55:00,51.6,51.73,51.47,51.48,29283.0,51.6,51.73,51.47,51.48,29283.0
2015-06-24 10:00:00,51.45,51.5,51.4,51.45,5281.0,51.45,51.5,51.4,51.45,5281.0
2015-06-24 10:05:00,51.42,51.42,51.3,51.32,8261.0,51.42,51.42,51.3,51.32,8261.0
2015-06-24 10:10:00,51.3,51.42,51.28,51.4,22442.0,51.3,51.42,51.28,51.4,22442.0
2015-06-24 10:15:00,51.41,51.49,51.36,51.45,10833.0,51.41,51.49,51.36,51.45,10833.0
2015-06-24 10:20:00,51.41,51.41,51.33,51.38,4607.0,51.41,51.41,51.33,51.38,4607.0
2015-06-24 10:25:00,51.37,51.51,51.35,51.51,8309.0,51.37,51.51,51.35,51.51,8309.0
2015-06-24 10:30:00,51.48,51.48,51.27,51.33,10886.0,51.48,51.48,51.27,51.33,10886.0
2015-06-24 10:35:00,51.31,51.42,51.29,51.37,16897.0,51.31,51.42,51.29,51.37,16897.0
2015-06-24 10:40:00,51.36,51.41,51.32,51.37,11428.0,51.36,51.41,51.32,51.37,11428.0
2015-06-24 10:45:00,51.35,51.37,51.29,51.37,5500.0,51.35,51.37,51.29,51.37,5500.0
2015-06-24 10:50:00,51.37,51.42,51.34,51.39,8303.0,51.37,51.42,51.34,51.39,8303.0
2015-06-24 10:55:00,51.38,51.39,51.33,51.39,6316.0,51.38,51.39,51.33,51.39,6316.0
2015-06-24 11:00:00,51.39,51.43,51.34,51.42,9300.0,51.39,51.43,51.34,51.42,9300.0
2015-06-24 11:05:00,51.41,51.41,51.35,51.36,6639.0,51.41,51.41,51.35,51.36,6639.0
2015-06-24 11:10:00,51.37,51.41,51.36,51.4,7870.0,51.37,51.41,51.36,51.4,7870.0
2015-06-24 11:15:00,51.38,51.4,51.33,51.35,11315.0,51.38,51.4,51.33,51.35,11315.0
2015-06-24 11:20:00,51.34,51.37,51.3,51.31,7621.0,51.34,51.37,51.3,51.31,7621.0
2015-06-24 11:25:00,51.33,51.51,51.32,51.51,25482.0,51.33,51.51,51.32,51.51,25482.0
2015-06-24 11:30:00,51.5,51.91,51.49,51.75,162161.0,51.5,51.91,51.49,51.75,162161.0
2015-06-24 11:35:00,51.76,51.76,51.55,51.58,78497.0,51.76,51.76,51.55,51.58,78497.0
2015-06-24 11:40:00,51.57,51.75,51.57,51.74,49770.0,51.57,51.75,51.57,51.74,49770.0
2015-06-24 11:45:00,51.71,51.71,51.61,51.63,14495.0,51.71,51.71,51.61,51.63,14495.0
2015-06-24 11:50:00,51.64,51.7,51.57,51.57,19979.0,51.64,51.7,51.57,51.57,19979.0
2015-06-24 11:55:00,51.57,51.57,51.48,51.55,26020.0,51.57,51.57,51.48,51.55,26020.0
2015-06-24 12:00:00,51.54,51.54,51.34,51.36,11111.0,51.54,51.54,51.34,51.36,11111.0
2015-06-24 12:05:00,51.36,51.52,51.35,51.42,18699.0,51.36,51.52,51.35,51.42,18699.0
2015-06-24 12:10:00,51.41,51.55,51.4,51.49,14604.0,51.41,51.55,51.4,51.49,14604.0
2015-06-24 12:15:00,51.5,51.5,51.43,51.49,5578.0,51.5,51.5,51.43,51.49,5578.0
2015-06-24 12:20:00,51.47,51.5,51.41,51.49,10124.0,51.47,51.5,51.41,51.49,10124.0
2015-06-24 12:25:00,51.48,51.5,51.45,51.45,7591.0,51.48,51.5,51.45,51.45,7591.0
2015-06-24 12:30:00,51.44,51.48,51.43,51.45,6750.0,51.44,51.48,51.43,51.45,6750.0
2015-06-24 12:35:00,51.44,51.44,51.38,51.41,8100.0,51.44,51.44,51.38,51.41,8100.0
2015-06-24 12:40:00,51.43,51.43,51.37,51.37,7645.0,51.43,51.43,51.37,51.37,7645.0
2015-06-24 12:45:00,51.37,51.37,51.34,51.36,4050.0,51.37,51.37,51.34,51.36,4050.0
2015-06-24 12:50:00,51.37,51.37,51.26,51.31,12019.0,51.37,51.37,51.26,51.31,12019.0
2015-06-24 12:55:00,51.32,51.35,51.25,51.29,17562.0,51.32,51.35,51.25,51.29,17562.0
2015-06-24 13:00:00,51.29,51.32,51.28,51.32,7747.0,51.29,51.32,51.28,51.32,7747.0
2015-06-24 13:05:00,51.3,51.3,51.17,51.17,40589.0,51.3,51.3,51.17,51.17,40589.0
2015-06-24 13:10:00,51.2,51.2,51.1,51.1,9167.0,51.2,51.2,51.1,51.1,9167.0
2015-06-24 13:15:00,51.1,51.17,51.1,51.12,28261.0,51.1,51.17,51.1,51.12,28261.0
2015-06-24 13:20:00,51.12,51.21,51.1,51.17,13442.0,51.12,51.21,51.1,51.17,13442.0
2015-06-24 13:25:00,51.18,51.21,51.16,51.21,15700.0,51.18,51.21,51.16,51.21,15700.0
2015-06-24 13:30:00,51.21,51.29,51.17,51.28,24497.0,51.21,51.29,51.17,51.28,24497.0
2015-06-24 13:35:00,51.28,51.32,51.24,51.31,13465.0,51.28,51.32,51.24,51.31,13465.0
2015-06-24 13:40:00,51.31,51.32,51.27,51.28,12478.0,51.31,51.32,51.27,51.28,12478.0
2015-06-24 13:45:00,51.29,51.35,51.29,51.3,9883.0,51.29,51.35,51.29,51.3,9883.0
2015-06-24 13:50:00,51.31,51.41,51.31,51.37,13043.0,51.31,51.41,51.31,51.37,13043.0
2015-06-24 13:55:00,51.37,51.4,51.34,51.39,7052.0,51.37,51.4,51.34,51.39,7052.0
2015-06-24 14:00:00,51.38,51.48,51.38,51.48,14343.0,51.38,51.48,51.38,51.48,14343.0
2015-06-24 14:05:00,51.48,51.5,51.43,51.49,14325.0,51.48,51.5,51.43,51.49,14325.0
2015-06-24 14:10:00,51.5,51.5,51.38,51.4,11640.0,51.5,51.5,51.38,51.4,11640.0
2015-06-24 14:15:00,51.41,51.43,51.38,51.4,8714.0,51.41,51.43,51.38,51.4,8714.0
2015-06-24 14:20:00,51.4,51.46,51.4,51.43,12039.0,51.4,51.46,51.4,51.43,12039.0
2015-06-24 14:25:00,51.44,51.44,51.36,51.41,9800.0,51.44,51.44,51.36,51.41,9800.0
2015-06-24 14:30:00,51.41,51.43,51.38,51.43,12775.0,51.41,51.43,51.38,51.43,12775.0
2015-06-24 14:35:00,51.43,51.49,51.42,51.44,12841.0,51.43,51.49,51.42,51.44,12841.0
2015-06-24 14:40:00,51.43,51.46,51.41,51.46,6248.0,51.43,51.46,51.41,51.46,6248.0
2015-06-24 14:45:00,51.46,51.46,51.41,51.44,10805.0,51.46,51.46,51.41,51.44,10805.0
2015-06-24 14:50:00,51.44,51.56,51.42,51.53,19713.0,51.44,51.56,51.42,51.53,19713.0
2015-06-24 14:55:00,51.53,51.54,51.5,51.53,10366.0,51.53,51.54,51.5,51.53,10366.0
2015-06-24 15:00:00,51.53,51.54,51.46,51.5,21563.0,51.53,51.54,51.46,51.5,21563.0
2015-06-24 15:05:00,51.5,51.5,51.44,51.48,23332.0,51.5,51.5,51.44,51.48,23332.0
2015-06-24 15:10:00,51.49,51.6,51.49,51.59,26420.0,51.49,51.6,51.49,51.59,26420.0
2015-06-24 15:15:00,51.6,51.61,51.57,51.59,12778.0,51.6,51.61,51.57,51.59,12778.0
2015-06-24 15:20:00,51.59,51.63,51.55,51.6,25139.0,51.59,51.63,51.55,51.6,25139.0
2015-06-24 15:25:00,51.6,51.67,51.59,51.62,20687.0,51.6,51.67,51.59,51.62,20687.0
2015-06-24 15:30:00,51.62,51.62,51.54,51.54,20474.0,51.62,51.62,51.54,51.54,20474.0
2015-06-24 15:35:00,51.55,51.55,51.48,51.51,23263.0,51.55,51.55,51.48,51.51,23263.0
2015-06-24 15:40:00,51.51,51.57,51.51,51.56,18591.0,51.51,51.57,51.51,51.56,18591.0
2015-06-24 15:45:00,51.55,51.56,51.46,51.47,22264.0,51.55,51.56,51.46,51.47,22264.0
2015-06-24 15:50:00,51.47,51.47,51.41,51.43,33135.0,51.47,51.47,51.41,51.43,33135.0
2015-06-24 15:55:00,51.42,51.45,51.33,51.35,149817.0,51.42,51.45,51.33,51.35,149817.0
2015-06-25 09:30:00,51.63,51.72,51.36,51.67,32490.0,51.63,51.72,51.36,51.67,32490.0
2015-06-25 09:35:00,51.71,51.72,51.27,51.33,15340.0,51.71,51.72,51.27,51.33,15340.0
2015-06-25 09:40:00,51.37,51.41,51.17,51.35,22058.0,51.37,51.41,51.17,51.35,22058.0
2015-06-25 09:45:00,51.37,51.43,51.28,51.4,21955.0,51.37,51.43,51.28,51.4,21955.0
2015-06-25 09:50:00,51.37,51.43,51.25,51.3,4128.0,51.37,51.43,51.25,51.3,4128.0
2015-06-25 09:55:00,51.34,51.34,51.21,51.32,16591.0,51.34,51.34,51.21,51.32,16591.0
2015-06-25 10:00:00,51.3,51.3,51.08,51.14,40705.0,51.3,51.3,51.08,51.14,40705.0
2015-06-25 10:05:00,51.13,51.15,50.92,50.98,31301.0,51.13,51.15,50.92,50.98,31301.0
2015-06-25 10:10:00,50.95,51.01,50.9,51.01,20754.0,50.95,51.01,50.9,51.01,20754.0
2015-06-25 10:15:00,51.02,51.09,50.94,51.08,20032.0,51.02,51.09,50.94,51.08,20032.0
2015-06-25 10:20:00,51.08,51.27,51.04,51.26,15356.0,51.08,51.27,51.04,51.26,15356.0
2015-06-25 10:25:00,51.25,51.3,51.21,51.21,14448.0,51.25,51.3,51.21,51.21,14448.0
2015-06-25 10:30:00,51.22,51.37,51.21,51.31,21239.0,51.22,51.37,51.21,51.31,21239.0
2015-06-25 10:35:00,51.31,51.36,51.25,51.26,13090.0,51.31,51.36,51.25,51.26,13090.0
2015-06-25 10:40:00,51.24,51.31,51.19,51.3,17118.0,51.24,51.31,51.19,51.3,17118.0
2015-06-25 10:45:00,51.31,51.34,51.11,51.15,31269.0,51.31,51.34,51.11,51.15,31269.0
2015-06-25 10:50:00,51.18,51.31,51.18,51.31,6869.0,51.18,51.31,51.18,51.31,6869.0
2015-06-25 10:55:00,51.31,51.43,51.31,51.34,23150.0,51.31,51.43,51.31,51.34,23150.0
2015-06-25 11:00:00,51.34,51.39,51.32,51.36,31027.0,51.34,51.39,51.32,51.36,31027.0
2015-06-25 11:05:00,51.37,51.4,51.33,51.39,12080.0,51.37,51.4,51.33,51.39,12080.0
2015-06-25 11:10:00,51.38,51.43,51.37,51.37,7404.0,51.38,51.43,51.37,51.37,7404.0
2015-06-25 11:15:00,51.4,51.41,51.3,51.41,8900.0,51.4,51.41,51.3,51.41,8900.0
2015-06-25 11:20:00,51.41,51.47,51.4,51.41,5485.0,51.41,51.47,51.4,51.41,5485.0
2015-06-25 11:25:00,51.39,51.43,51.35,51.42,5600.0,51.39,51.43,51.35,51.42,5600.0
2015-06-25 11:30:00,51.43,51.55,51.43,51.54,12450.0,51.43,51.55,51.43,51.54,12450.0
2015-06-25 11:35:00,51.54,51.63,51.49,51.63,13345.0,51.54,51.63,51.49,51.63,13345.0
2015-06-25 11:40:00,51.63,51.65,51.56,51.6,23261.0,51.63,51.65,51.56,51.6,23261.0
2015-06-25 11:45:00,51.62,51.71,51.61,51.65,17544.0,51.62,51.71,51.61,51.65,17544.0
2015-06-25 11:50:00,51.65,51.74,51.65,51.7,13386.0,51.65,51.74,51.65,51.7,13386.0
2015-06-25 11:55:00,51.71,51.8,51.7,51.79,16662.0,51.71,51.8,51.7,51.79,16662.0
2015-06-25 12:00:00,51.79,51.84,51.73,51.75,19451.0,51.79,51.84,51.73,51.75,19451.0
2015-06-25 12:05:00,51.74,51.77,51.71,51.72,14391.0,51.74,51.77,51.71,51.72,14391.0
2015-06-25 12:10:00,51.73,51.75,51.72,51.74,7325.0,51.73,51.75,51.72,51.74,7325.0
2015-06-25 12:15:00,51.74,51.82,51.74,51.82,21452.0,51.74,51.82,51.74,51.82,21452.0
2015-06-25 12:20:00,51.8,51.8,51.73,51.75,11845.0,51.8,51.8,51.73,51.75,11845.0
2015-06-25 12:25:00,51.75,51.81,51.75,51.75,16850.0,51.75,51.81,51.75,51.75,16850.0
2015-06-25 12:30:00,51.76,51.87,51.75,51.82,16804.0,51.76,51.87,51.75,51.82,16804.0
2015-06-25 12:35:00,51.82,51.83,51.7,51.73,5150.0,51.82,51.83,51.7,51.73,5150.0
2015-06-25 12:40:00,51.73,51.78,51.72,51.76,6100.0,51.73,51.78,51.72,51.76,6100.0
2015-06-25 12:45:00,51.76,51.78,51.73,51.77,8889.0,51.76,51.78,51.73,51.77,8889.0
2015-06-25 12:50:00,51.78,51.8,51.72,51.73,7550.0,51.78,51.8,51.72,51.73,7550.0
2015-06-25 12:55:00,51.73,51.73,51.63,51.69,7100.0,51.73,51.73,51.63,51.69,7100.0
2015-06-25 13:00:00,51.67,51.71,51.66,51.71,4430.0,51.67,51.71,51.66,51.71,4430.0
2015-06-25 13:05:00,51.71,51.75,51.71,51.74,7200.0,51.71,51.75,51.71,51.74,7200.0
2015-06-25 13:10:00,51.76,51.82,51.75,51.78,9249.0,51.76,51.82,51.75,51.78,9249.0
2015-06-25 13:15:00,51.8,51.8,51.74,51.77,3050.0,51.8,51.8,51.74,51.77,3050.0
2015-06-25 13:20:00,51.77,51.82,51.77,51.8,7096.0,51.77,51.82,51.77,51.8,7096.0
2015-06-25 13:25:00,51.79,51.79,51.72,51.73,5678.0,51.79,51.79,51.72,51.73,5678.0
2015-06-25 13:30:00,51.72,51.74,51.66,51.74,11663.0,51.72,51.74,51.66,51.74,11663.0
2015-06-25 13:35:00,51.72,51.73,51.65,51.71,8050.0,51.72,51.73,51.65,51.71,8050.0
2015-06-25 13:40:00,51.71,51.8,51.71,51.77,20205.0,51.71,51.8,51.71,51.77,20205.0
2015-06-25 13:45:00,51.76,51.77,51.67,51.68,12296.0,51.76,51.77,51.67,51.68,12296.0
2015-06-25 13:50:00,51.7,51.76,51.62,51.62,12700.0,51.7,51.76,51.62,51.62,12700.0
2015-06-25 13:55:00,51.64,51.64,51.57,51.57,19464.0,51.64,51.64,51.57,51.57,19464.0
2015-06-25 14:00:00,51.57,51.58,51.47,51.49,14297.0,51.57,51.58,51.47,51.49,14297.0
2015-06-25 14:05:00,51.48,51.48,51.38,51.38,10881.0,51.48,51.48,51.38,51.38,10881.0
2015-06-25 14:10:00,51.38,51.38,51.29,51.31,16190.0,51.38,51.38,51.29,51.31,16190.0
2015-06-25 14:15:00,51.29,51.42,51.29,51.41,8758.0,51.29,51.42,51.29,51.41,8758.0
2015-06-25 14:20:00,51.41,51.41,51.32,51.33,20671.0,51.41,51.41,51.32,51.33,20671.0
2015-06-25 14:25:00,51.32,51.32,51.21,51.28,13903.0,51.32,51.32,51.21,51.28,13903.0
2015-06-25 14:30:00,51.28,51.34,51.26,51.32,7900.0,51.28,51.34,51.26,51.32,7900.0
2015-06-25 14:35:00,51.31,51.32,51.23,51.3,7700.0,51.31,51.32,51.23,51.3,7700.0
2015-06-25 14:40:00,51.3,51.3,51.22,51.25,3200.0,51.3,51.3,51.22,51.25,3200.0
2015-06-25 14:45:00,51.24,51.26,51.19,51.24,10838.0,51.24,51.26,51.19,51.24,10838.0
2015-06-25 14:50:00,51.23,51.24,51.19,51.2,8000.0,51.23,51.24,51.19,51.2,8000.0
2015-06-25 14:55:00,51.19,51.24,51.16,51.23,10660.0,51.19,51.24,51.16,51.23,10660.0
2015-06-25 15:00:00,51.24,51.32,51.23,51.3,10828.0,51.24,51.32,51.23,51.3,10828.0
2015-06-25 15:05:00,51.29,51.33,51.28,51.31,19106.0,51.29,51.33,51.28,51.31,19106.0
2015-06-25 15:10:00,51.31,51.31,51.22,51.25,11186.0,51.31,51.31,51.22,51.25,11186.0
2015-06-25 15:15:00,51.25,51.25,51.16,51.2,13200.0,51.25,51.25,51.16,51.2,13200.0
2015-06-25 15:20:00,51.2,51.2,51.12,51.12,10032.0,51.2,51.2,51.12,51.12,10032.0
2015-06-25 15:25:00,51.12,51.17,51.09,51.16,15114.0,51.12,51.17,51.09,51.16,15114.0
2015-06-25 15:30:00,51.16,51.18,51.06,51.06,16720.0,51.16,51.18,51.06,51.06,16720.0
2015-06-25 15:35:00,51.06,51.06,51.01,51.03,28845.0,51.06,51.06,51.01,51.03,28845.0
2015-06-25 15:40:00,51.04,51.07,51.02,51.05,30119.0,51.04,51.07,51.02,51.05,30119.0
2015-06-25 15:45:00,51.05,51.08,51.04,51.05,22827.0,51.05,51.08,51.04,51.05,22827.0
2015-06-25 15:50:00,51.05,51.05,50.97,51.02,65005.0,51.05,51.05,50.97,51.02,65005.0
2015-06-25 15:55:00,51.02,51.08,50.96,50.96,127522.0,51.02,51.08,50.96,50.96,127522.0
2015-06-26 09:30:00,51.04,51.09,50.94,51.09,25739.0,51.04,51.09,50.94,51.09,25739.0
2015-06-26 09:35:00,51.1,51.1,50.52,50.62,51648.0,51.1,51.1,50.52,50.62,51648.0
2015-06-26 09:40:00,50.64,50.65,50.35,50.53,29336.0,50.64,50.65,50.35,50.53,29336.0
2015-06-26 09:45:00,50.55,50.58,50.38,50.38,12291.0,50.55,50.58,50.38,50.38,12291.0
2015-06-26 09:50:00,50.4,50.48,50.36,50.45,10395.0,50.4,50.48,50.36,50.45,10395.0
2015-06-26 09:55:00,50.42,50.53,50.36,50.41,21265.0,50.42,50.53,50.36,50.41,21265.0
2015-06-26 10:00:00,50.43,50.54,50.43,50.54,13510.0,50.43,50.54,50.43,50.54,13510.0
2015-06-26 10:05:00,50.52,50.55,50.31,50.33,21602.0,50.52,50.55,50.31,50.33,21602.0
2015-06-26 10:10:00,50.38,50.38,50.27,50.3,9664.0,50.38,50.38,50.27,50.3,9664.0
2015-06-26 10:15:00,50.29,50.35,50.2,50.27,20085.0,50.29,50.35,50.2,50.27,20085.0
2015-06-26 10:20:00,50.29,50.33,50.13,50.15,33224.0,50.29,50.33,50.13,50.15,33224.0
2015-06-26 10:25:00,50.14,50.15,50.02,50.11,31816.0,50.14,50.15,50.02,50.11,31816.0
2015-06-26 10:30:00,50.12,50.27,50.12,50.27,14856.0,50.12,50.27,50.12,50.27,14856.0
2015-06-26 10:35:00,50.24,50.3,50.14,50.14,14428.0,50.24,50.3,50.14,50.14,14428.0
2015-06-26 10:40:00,50.16,50.16,50.05,50.05,8512.0,50.16,50.16,50.05,50.05,8512.0
2015-06-26 10:45:00,50.03,50.11,50.01,50.04,9490.0,50.03,50.11,50.01,50.04,9490.0
2015-06-26 10:50:00,50.03,50.08,50.02,50.02,4893.0,50.03,50.08,50.02,50.02,4893.0
2015-06-26 10:55:00,50.02,50.02,49.8,49.83,66739.0,50.02,50.02,49.8,49.83,66739.0
2015-06-26 11:00:00,49.8,49.94,49.8,49.9,12125.0,49.8,49.94,49.8,49.9,12125.0
2015-06-26 11:05:00,49.92,50.02,49.86,50.02,10162.0,49.92,50.02,49.86,50.02,10162.0
2015-06-26 11:10:00,50.03,50.2,50.03,50.11,40538.0,50.03,50.2,50.03,50.11,40538.0
2015-06-26 11:15:00,50.13,50.2,50.13,50.15,20284.0,50.13,50.2,50.13,50.15,20284.0
2015-06-26 11:20:00,50.15,50.15,50.04,50.1,22158.0,50.15,50.15,50.04,50.1,22158.0
2015-06-26 11:25:00,50.13,50.21,50.11,50.16,27547.0,50.13,50.21,50.11,50.16,27547.0
2015-06-26 11:30:00,50.18,50.22,50.05,50.06,10234.0,50.18,50.22,50.05,50.06,10234.0
2015-06-26 11:35:00,50.06,50.08,50.05,50.06,5231.0,50.06,50.08,50.05,50.06,5231.0
2015-06-26 11:40:00,50.08,50.1,49.98,50.01,30800.0,50.08,50.1,49.98,50.01,30800.0
2015-06-26 11:45:00,50.03,50.11,50.02,50.11,6110.0,50.03,50.11,50.02,50.11,6110.0
2015-06-26 11:50:00,50.12,50.14,50.09,50.1,5952.0,50.12,50.14,50.09,50.1,5952.0
2015-06-26 11:55:00,50.1,50.14,50.09,50.09,7144.0,50.1,50.14,50.09,50.09,7144.0
2015-06-26 12:00:00,50.09,50.2,50.03,50.2,5700.0,50.09,50.2,50.03,50.2,5700.0
2015-06-26 12:05:00,50.19,50.19,50.16,50.17,3765.0,50.19,50.19,50.16,50.17,3765.0
2015-06-26 12:10:00,50.18,50.23,50.12,50.12,6530.0,50.18,50.23,50.12,50.12,6530.0
2015-06-26 12:15:00,50.12,50.12,50.03,50.06,8700.0,50.12,50.12,50.03,50.06,8700.0
2015-06-26 12:20:00,50.07,50.08,49.95,49.95,25723.0,50.07,50.08,49.95,49.95,25723.0
2015-06-26 12:25:00,49.94,49.99,49.91,49.99,10021.0,49.94,49.99,49.91,49.99,10021.0
2015-06-26 12:30:00,50.0,50.09,50.0,50.07,8258.0,50.0,50.09,50.0,50.07,8258.0
2015-06-26 12:35:00,50.08,50.08,49.99,50.01,8487.0,50.08,50.08,49.99,50.01,8487.0
2015-06-26 12:40:00,50.0,50.04,49.97,49.99,7114.0,50.0,50.04,49.97,49.99,7114.0
2015-06-26 12:45:00,49.99,50.05,49.98,49.99,7600.0,49.99,50.05,49.98,49.99,7600.0
2015-06-26 12:50:00,50.02,50.03,49.94,49.94,7973.0,50.02,50.03,49.94,49.94,7973.0
2015-06-26 12:55:00,49.93,49.94,49.81,49.9,21924.0,49.93,49.94,49.81,49.9,21924.0
2015-06-26 13:00:00,49.88,49.95,49.85,49.88,6275.0,49.88,49.95,49.85,49.88,6275.0
2015-06-26 13:05:00,49.88,49.94,49.88,49.9,5788.0,49.88,49.94,49.88,49.9,5788.0
2015-06-26 13:10:00,49.89,49.89,49.85,49.87,12537.0,49.89,49.89,49.85,49.87,12537.0
2015-06-26 13:15:00,49.89,49.9,49.84,49.86,5086.0,49.89,49.9,49.84,49.86,5086.0
2015-06-26 13:20:00,49.85,49.88,49.71,49.72,51629.0,49.85,49.88,49.71,49.72,51629.0
2015-06-26 13:25:00,49.72,49.8,49.71,49.8,5126.0,49.72,49.8,49.71,49.8,5126.0
2015-06-26 13:30:00,49.81,49.81,49.75,49.8,10501.0,49.81,49.81,49.75,49.8,10501.0
2015-06-26 13:35:00,49.79,49.79,49.74,49.77,11270.0,49.79,49.79,49.74,49.77,11270.0
2015-06-26 13:40:00,49.77,49.95,49.77,49.95,42462.0,49.77,49.95,49.77,49.95,42462.0
2015-06-26 13:45:00,49.95,50.05,49.92,49.92,13569.0,49.95,50.05,49.92,49.92,13569.0
2015-06-26 13:50:00,49.93,49.97,49.9,49.97,6284.0,49.93,49.97,49.9,49.97,6284.0
2015-06-26 13:55:00,49.96,49.96,49.82,49.82,17060.0,49.96,49.96,49.82,49.82,17060.0
2015-06-26 14:00:00,49.83,49.88,49.78,49.78,10812.0,49.83,49.88,49.78,49.78,10812.0
2015-06-26 14:05:00,49.78,49.84,49.77,49.79,12092.0,49.78,49.84,49.77,49.79,12092.0
2015-06-26 14:10:00,49.78,49.8,49.7,49.7,26742.0,49.78,49.8,49.7,49.7,26742.0
2015-06-26 14:15:00,49.72,49.81,49.7,49.7,11305.0,49.72,49.81,49.7,49.7,11305.0
2015-06-26 14:20:00,49.71,49.72,49.65,49.69,14183.0,49.71,49.72,49.65,49.69,14183.0
2015-06-26 14:25:00,49.68,49.81,49.67,49.81,9617.0,49.68,49.81,49.67,49.81,9617.0
2015-06-26 14:30:00,49.79,49.8,49.7,49.78,13818.0,49.79,49.8,49.7,49.78,13818.0
2015-06-26 14:35:00,49.79,49.92,49.79,49.92,12463.0,49.79,49.92,49.79,49.92,12463.0
2015-06-26 14:40:00,49.91,49.93,49.77,49.77,10797.0,49.91,49.93,49.77,49.77,10797.0
2015-06-26 14:45:00,49.78,49.8,49.76,49.8,6213.0,49.78,49.8,49.76,49.8,6213.0
2015-06-26 14:50:00,49.81,49.84,49.79,49.79,6148.0,49.81,49.84,49.79,49.79,6148.0
2015-06-26 14:55:00,49.81,49.84,49.8,49.81,7737.0,49.81,49.84,49.8,49.81,7737.0
2015-06-26 15:00:00,49.81,49.91,49.8,49.88,14076.0,49.81,49.91,49.8,49.88,14076.0
2015-06-26 15:05:00,49.89,49.97,49.89,49.96,6412.0,49.89,49.97,49.89,49.96,6412.0
2015-06-26 15:10:00,49.97,50.04,49.94,49.94,17061.0,49.97,50.04,49.94,49.94,17061.0
2015-06-26 15:15:00,49.94,49.96,49.86,49.96,21118.0,49.94,49.96,49.86,49.96,21118.0
2015-06-26 15:20:00,49.96,49.96,49.85,49.88,16248.0,49.96,49.96,49.85,49.88,16248.0
2015-06-26 15:25:00,49.87,49.93,49.87,49.88,16030.0,49.87,49.93,49.87,49.88,16030.0
2015-06-26 15:30:00,49.88,49.88,49.83,49.87,25805.0,49.88,49.88,49.83,49.87,25805.0
2015-06-26 15:35:00,49.85,49.86,49.8,49.8,25849.0,49.85,49.86,49.8,49.8,25849.0
2015-06-26 15:40:00,49.8,49.84,49.78,49.84,47095.0,49.8,49.84,49.78,49.84,47095.0
2015-06-26 15:45:00,49.84,49.87,49.8,49.83,28138.0,49.84,49.87,49.8,49.83,28138.0
2015-06-26 15:50:00,49.83,49.93,49.83,49.91,39456.0,49.83,49.93,49.83,49.91,39456.0
2015-06-26 15:55:00,49.91,49.98,49.9,49.95,133491.0,49.91,49.98,49.9,49.95,133491.0
2015-06-29 09:30:00,48.95,48.95,48.11,48.49,167286.0,48.95,48.95,48.11,48.49,167286.0
2015-06-29 09:35:00,48.5,48.88,48.45,48.61,58154.0,48.5,48.88,48.45,48.61,58154.0
2015-06-29 09:40:00,48.64,48.87,48.53,48.64,49594.0,48.64,48.87,48.53,48.64,49594.0
2015-06-29 09:45:00,48.7,48.97,48.67,48.95,40349.0,48.7,48.97,48.67,48.95,40349.0
2015-06-29 09:50:00,48.93,49.09,48.91,48.96,46487.0,48.93,49.09,48.91,48.96,46487.0
2015-06-29 09:55:00,48.97,48.97,48.66,48.69,31394.0,48.97,48.97,48.66,48.69,31394.0
2015-06-29 10:00:00,48.72,49.03,48.62,49.03,24819.0,48.72,49.03,48.62,49.03,24819.0
2015-06-29 10:05:00,49.02,49.17,48.88,48.92,21665.0,49.02,49.17,48.88,48.92,21665.0
2015-06-29 10:10:00,48.92,48.92,48.75,48.75,7500.0,48.92,48.92,48.75,48.75,7500.0
2015-06-29 10:15:00,48.75,49.0,48.75,48.75,28803.0,48.75,49.0,48.75,48.75,28803.0
2015-06-29 10:20:00,48.75,48.75,48.51,48.57,36923.0,48.75,48.75,48.51,48.57,36923.0
2015-06-29 10:25:00,48.57,48.6,48.44,48.48,47000.0,48.57,48.6,48.44,48.48,47000.0
2015-06-29 10:30:00,48.48,48.69,48.48,48.54,24066.0,48.48,48.69,48.48,48.54,24066.0
2015-06-29 10:35:00,48.57,48.71,48.57,48.61,13000.0,48.57,48.71,48.57,48.61,13000.0
2015-06-29 10:40:00,48.62,48.67,48.53,48.57,9680.0,48.62,48.67,48.53,48.57,9680.0
2015-06-29 10:45:00,48.54,48.75,48.52,48.75,29346.0,48.54,48.75,48.52,48.75,29346.0
2015-06-29 10:50:00,48.69,48.75,48.54,48.55,33652.0,48.69,48.75,48.54,48.55,33652.0
2015-06-29 10:55:00,48.54,48.56,48.47,48.47,21711.0,48.54,48.56,48.47,48.47,21711.0
2015-06-29 11:00:00,48.47,48.5,48.3,48.3,18932.0,48.47,48.5,48.3,48.3,18932.0
2015-06-29 11:05:00,48.3,48.38,48.27,48.32,14585.0,48.3,48.38,48.27,48.32,14585.0
2015-06-29 11:10:00,48.34,48.34,48.13,48.14,50529.0,48.34,48.34,48.13,48.14,50529.0
2015-06-29 11:15:00,48.14,48.21,48.06,48.12,99569.0,48.14,48.21,48.06,48.12,99569.0
2015-06-29 11:20:00,48.11,48.16,48.11,48.15,25981.0,48.11,48.16,48.11,48.15,25981.0
2015-06-29 11:25:00,48.16,48.16,48.11,48.14,19940.0,48.16,48.16,48.11,48.14,19940.0
2015-06-29 11:30:00,48.13,48.14,47.97,47.97,72235.0,48.13,48.14,47.97,47.97,72235.0
2015-06-29 11:35:00,47.95,47.95,47.77,47.79,44376.0,47.95,47.95,47.77,47.79,44376.0
2015-06-29 11:40:00,47.79,47.91,47.78,47.85,52404.0,47.79,47.91,47.78,47.85,52404.0
2015-06-29 11:45:00,47.83,47.96,47.81,47.9,25828.0,47.83,47.96,47.81,47.9,25828.0
2015-06-29 11:50:00,47.91,47.99,47.88,47.92,14608.0,47.91,47.99,47.88,47.92,14608.0
2015-06-29 11:55:00,47.92,47.97,47.91,47.92,16207.0,47.92,47.97,47.91,47.92,16207.0
2015-06-29 12:00:00,47.92,47.93,47.84,47.89,21534.0,47.92,47.93,47.84,47.89,21534.0
2015-06-29 12:05:00,47.9,48.1,47.89,48.1,43835.0,47.9,48.1,47.89,48.1,43835.0
2015-06-29 12:10:00,48.11,48.36,48.1,48.19,68390.0,48.11,48.36,48.1,48.19,68390.0
2015-06-29 12:15:00,48.22,48.25,48.01,48.05,19071.0,48.22,48.25,48.01,48.05,19071.0
2015-06-29 12:20:00,48.04,48.06,48.0,48.03,13197.0,48.04,48.06,48.0,48.03,13197.0
2015-06-29 12:25:00,48.03,48.17,48.03,48.17,8842.0,48.03,48.17,48.03,48.17,8842.0
2015-06-29 12:30:00,48.15,48.19,48.12,48.15,8001.0,48.15,48.19,48.12,48.15,8001.0
2015-06-29 12:35:00,48.13,48.2,48.12,48.12,6425.0,48.13,48.2,48.12,48.12,6425.0
2015-06-29 12:40:00,48.11,48.11,48.02,48.02,21607.0,48.11,48.11,48.02,48.02,21607.0
2015-06-29 12:45:00,48.05,48.07,48.01,48.06,12259.0,48.05,48.07,48.01,48.06,12259.0
2015-06-29 12:50:00,48.07,48.08,48.01,48.07,6979.0,48.07,48.08,48.01,48.07,6979.0
2015-06-29 12:55:00,48.07,48.08,48.0,48.08,15593.0,48.07,48.08,48.0,48.08,15593.0
2015-06-29 13:00:00,48.07,48.07,48.0,48.02,9404.0,48.07,48.07,48.0,48.02,9404.0
2015-06-29 13:05:00,48.0,48.01,47.92,47.94,13924.0,48.0,48.01,47.92,47.94,13924.0
2015-06-29 13:10:00,47.94,47.95,47.9,47.93,15169.0,47.94,47.95,47.9,47.93,15169.0
2015-06-29 13:15:00,47.93,48.0,47.91,47.98,7961.0,47.93,48.0,47.91,47.98,7961.0
2015-06-29 13:20:00,47.99,48.05,47.98,48.03,5275.0,47.99,48.05,47.98,48.03,5275.0
2015-06-29 13:25:00,48.03,48.04,47.99,47.99,7467.0,48.03,48.04,47.99,47.99,7467.0
2015-06-29 13:30:00,48.0,48.18,47.99,48.16,27773.0,48.0,48.18,47.99,48.16,27773.0
2015-06-29 13:35:00,48.18,48.18,48.12,48.13,5305.0,48.18,48.18,48.12,48.13,5305.0
2015-06-29 13:40:00,48.12,48.12,48.03,48.07,7510.0,48.12,48.12,48.03,48.07,7510.0
2015-06-29 13:45:00,48.06,48.13,48.06,48.08,5801.0,48.06,48.13,48.06,48.08,5801.0
2015-06-29 13:50:00,48.08,48.12,48.05,48.12,8081.0,48.08,48.12,48.05,48.12,8081.0
2015-06-29 13:55:00,48.12,48.22,48.09,48.19,6969.0,48.12,48.22,48.09,48.19,6969.0
2015-06-29 14:00:00,48.17,48.18,48.03,48.04,8293.0,48.17,48.18,48.03,48.04,8293.0
2015-06-29 14:05:00,48.04,48.13,48.03,48.07,9305.0,48.04,48.13,48.03,48.07,9305.0
2015-06-29 14:10:00,48.09,48.09,47.96,47.97,11375.0,48.09,48.09,47.96,47.97,11375.0
2015-06-29 14:15:00,47.97,48.01,47.96,48.0,7000.0,47.97,48.01,47.96,48.0,7000.0
2015-06-29 14:20:00,47.99,47.99,47.9,47.94,7350.0,47.99,47.99,47.9,47.94,7350.0
2015-06-29 14:25:00,47.93,47.93,47.83,47.85,35767.0,47.93,47.93,47.83,47.85,35767.0
2015-06-29 14:30:00,47.85,47.86,47.81,47.82,33879.0,47.85,47.86,47.81,47.82,33879.0
2015-06-29 14:35:00,47.81,47.96,47.81,47.96,27422.0,47.81,47.96,47.81,47.96,27422.0
2015-06-29 14:40:00,47.97,48.03,47.94,48.02,9220.0,47.97,48.03,47.94,48.02,9220.0
2015-06-29 14:45:00,48.07,48.16,47.99,48.0,17093.0,48.07,48.16,47.99,48.0,17093.0
2015-06-29 14:50:00,48.01,48.01,47.93,47.96,16166.0,48.01,48.01,47.93,47.96,16166.0
2015-06-29 14:55:00,47.95,47.95,47.85,47.87,13059.0,47.95,47.95,47.85,47.87,13059.0
2015-06-29 15:00:00,47.88,47.9,47.81,47.82,25715.0,47.88,47.9,47.81,47.82,25715.0
2015-06-29 15:05:00,47.83,47.9,47.82,47.87,23564.0,47.83,47.9,47.82,47.87,23564.0
2015-06-29 15:10:00,47.88,47.97,47.86,47.87,46715.0,47.88,47.97,47.86,47.87,46715.0
2015-06-29 15:15:00,47.86,47.92,47.83,47.91,25801.0,47.86,47.92,47.83,47.91,25801.0
2015-06-29 15:20:00,47.91,47.93,47.85,47.93,18300.0,47.91,47.93,47.85,47.93,18300.0
2015-06-29 15:25:00,47.93,47.93,47.86,47.87,17341.0,47.93,47.93,47.86,47.87,17341.0
2015-06-29 15:30:00,47.87,47.91,47.81,47.87,55132.0,47.87,47.91,47.81,47.87,55132.0
2015-06-29 15:35:00,47.86,47.87,47.8,47.82,46894.0,47.86,47.87,47.8,47.82,46894.0
2015-06-29 15:40:00,47.83,47.85,47.81,47.84,74829.0,47.83,47.85,47.81,47.84,74829.0
2015-06-29 15:45:00,47.83,47.85,47.81,47.84,80078.0,47.83,47.85,47.81,47.84,80078.0
2015-06-29 15:50:00,47.84,47.88,47.81,47.85,84710.0,47.84,47.88,47.81,47.85,84710.0
2015-06-29 15:55:00,47.85,47.87,47.81,47.84,160012.0,47.85,47.87,47.81,47.84,160012.0
2015-06-30 09:30:00,48.42,48.42,47.91,48.07,59817.0,48.42,48.42,47.91,48.07,59817.0
2015-06-30 09:35:00,48.02,48.18,47.92,48.14,25937.0,48.02,48.18,47.92,48.14,25937.0
2015-06-30 09:40:00,48.18,48.18,47.7,47.77,35096.0,48.18,48.18,47.7,47.77,35096.0
2015-06-30 09:45:00,47.79,47.93,47.53,47.56,30177.0,47.79,47.93,47.53,47.56,30177.0
2015-06-30 09:50:00,47.59,47.92,47.58,47.7,23992.0,47.59,47.92,47.58,47.7,23992.0
2015-06-30 09:55:00,47.69,47.79,47.59,47.66,19291.0,47.69,47.79,47.59,47.66,19291.0
2015-06-30 10:00:00,47.66,47.75,47.6,47.68,19922.0,47.66,47.75,47.6,47.68,19922.0
2015-06-30 10:05:00,47.69,47.81,47.63,47.69,16307.0,47.69,47.81,47.63,47.69,16307.0
2015-06-30 10:10:00,47.68,47.72,47.37,47.38,85751.0,47.68,47.72,47.37,47.38,85751.0
2015-06-30 10:15:00,47.37,47.44,47.3,47.4,20810.0,47.37,47.44,47.3,47.4,20810.0
2015-06-30 10:20:00,47.4,47.42,47.36,47.4,29449.0,47.4,47.42,47.36,47.4,29449.0
2015-06-30 10:25:00,47.39,47.59,47.39,47.47,17822.0,47.39,47.59,47.39,47.47,17822.0
2015-06-30 10:30:00,47.48,47.48,47.3,47.35,38085.0,47.48,47.48,47.3,47.35,38085.0
2015-06-30 10:35:00,47.32,47.32,47.16,47.21,23386.0,47.32,47.32,47.16,47.21,23386.0
2015-06-30 10:40:00,47.22,47.23,47.1,47.11,28044.0,47.22,47.23,47.1,47.11,28044.0
2015-06-30 10:45:00,47.11,47.15,46.93,46.94,38965.0,47.11,47.15,46.93,46.94,38965.0
2015-06-30 10:50:00,46.94,47.03,46.84,46.98,39560.0,46.94,47.03,46.84,46.98,39560.0
2015-06-30 10:55:00,46.98,47.11,46.98,47.06,19625.0,46.98,47.11,46.98,47.06,19625.0
2015-06-30 11:00:00,47.06,47.17,47.04,47.14,17249.0,47.06,47.17,47.04,47.14,17249.0
2015-06-30 11:05:00,47.14,47.22,47.14,47.22,14200.0,47.14,47.22,47.14,47.22,14200.0
2015-06-30 11:10:00,47.22,47.34,47.19,47.34,15668.0,47.22,47.34,47.19,47.34,15668.0
2015-06-30 11:15:00,47.34,47.44,47.3,47.4,18433.0,47.34,47.44,47.3,47.4,18433.0
2015-06-30 11:20:00,47.38,47.44,47.35,47.4,21597.0,47.38,47.44,47.35,47.4,21597.0
2015-06-30 11:25:00,47.4,47.48,47.38,47.38,29270.0,47.4,47.48,47.38,47.38,29270.0
2015-06-30 11:30:00,47.4,47.43,47.23,47.23,23833.0,47.4,47.43,47.23,47.23,23833.0
2015-06-30 11:35:00,47.24,47.33,47.24,47.26,7063.0,47.24,47.33,47.24,47.26,7063.0
2015-06-30 11:40:00,47.26,47.27,47.18,47.19,29041.0,47.26,47.27,47.18,47.19,29041.0
2015-06-30 11:45:00,47.19,47.22,47.17,47.18,14996.0,47.19,47.22,47.17,47.18,14996.0
2015-06-30 11:50:00,47.16,47.16,47.07,47.12,18200.0,47.16,47.16,47.07,47.12,18200.0
2015-06-30 11:55:00,47.12,47.12,47.06,47.08,11855.0,47.12,47.12,47.06,47.08,11855.0
2015-06-30 12:00:00,47.08,47.21,47.07,47.19,11805.0,47.08,47.21,47.07,47.19,11805.0
2015-06-30 12:05:00,47.19,47.31,47.16,47.31,12180.0,47.19,47.31,47.16,47.31,12180.0
2015-06-30 12:10:00,47.3,47.3,47.27,47.28,5879.0,47.3,47.3,47.27,47.28,5879.0
2015-06-30 12:15:00,47.28,47.37,47.27,47.3,12591.0,47.28,47.37,47.27,47.3,12591.0
2015-06-30 12:20:00,47.3,47.32,47.17,47.22,12270.0,47.3,47.32,47.17,47.22,12270.0
2015-06-30 12:25:00,47.22,47.23,47.05,47.09,14679.0,47.22,47.23,47.05,47.09,14679.0
2015-06-30 12:30:00,47.1,47.2,47.04,47.05,23394.0,47.1,47.2,47.04,47.05,23394.0
2015-06-30 12:35:00,47.05,47.14,47.01,47.04,15831.0,47.05,47.14,47.01,47.04,15831.0
2015-06-30 12:40:00,47.05,47.19,47.05,47.16,8954.0,47.05,47.19,47.05,47.16,8954.0
2015-06-30 12:45:00,47.18,47.25,47.15,47.17,10187.0,47.18,47.25,47.15,47.17,10187.0
2015-06-30 12:50:00,47.16,47.25,47.16,47.22,7727.0,47.16,47.25,47.16,47.22,7727.0
2015-06-30 12:55:00,47.22,47.29,47.22,47.26,10784.0,47.22,47.29,47.22,47.26,10784.0
2015-06-30 13:00:00,47.27,47.31,47.22,47.26,15281.0,47.27,47.31,47.22,47.26,15281.0
2015-06-30 13:05:00,47.27,47.28,47.23,47.24,7148.0,47.27,47.28,47.23,47.24,7148.0
2015-06-30 13:10:00,47.25,47.26,47.19,47.19,5974.0,47.25,47.26,47.19,47.19,5974.0
2015-06-30 13:15:00,47.2,47.22,47.15,47.2,10112.0,47.2,47.22,47.15,47.2,10112.0
2015-06-30 13:20:00,47.2,47.23,47.15,47.23,4490.0,47.2,47.23,47.15,47.23,4490.0
2015-06-30 13:25:00,47.24,47.32,47.2,47.32,14778.0,47.24,47.32,47.2,47.32,14778.0
2015-06-30 13:30:00,47.31,47.41,47.31,47.4,15810.0,47.31,47.41,47.31,47.4,15810.0
2015-06-30 13:35:00,47.4,47.41,47.35,47.41,14900.0,47.4,47.41,47.35,47.41,14900.0
2015-06-30 13:40:00,47.39,47.4,47.32,47.39,7573.0,47.39,47.4,47.32,47.39,7573.0
2015-06-30 13:45:00,47.37,47.43,47.36,47.39,14262.0,47.37,47.43,47.36,47.39,14262.0
2015-06-30 13:50:00,47.38,47.45,47.36,47.42,31854.0,47.38,47.45,47.36,47.42,31854.0
2015-06-30 13:55:00,47.42,47.45,47.37,47.38,15988.0,47.42,47.45,47.37,47.38,15988.0
2015-06-30 14:00:00,47.38,47.43,47.33,47.35,16250.0,47.38,47.43,47.33,47.35,16250.0
2015-06-30 14:05:00,47.36,47.55,47.35,47.51,22800.0,47.36,47.55,47.35,47.51,22800.0
2015-06-30 14:10:00,47.52,47.52,47.49,47.51,10875.0,47.52,47.52,47.49,47.51,10875.0
2015-06-30 14:15:00,47.52,47.58,47.49,47.51,13550.0,47.52,47.58,47.49,47.51,13550.0
2015-06-30 14:20:00,47.53,47.54,47.42,47.43,9025.0,47.53,47.54,47.42,47.43,9025.0
2015-06-30 14:25:00,47.43,47.43,47.33,47.33,11100.0,47.43,47.43,47.33,47.33,11100.0
2015-06-30 14:30:00,47.33,47.35,47.29,47.33,21063.0,47.33,47.35,47.29,47.33,21063.0
2015-06-30 14:35:00,47.33,47.43,47.33,47.39,14701.0,47.33,47.43,47.33,47.39,14701.0
2015-06-30 14:40:00,47.39,47.39,47.24,47.25,28063.0,47.39,47.39,47.24,47.25,28063.0
2015-06-30 14:45:00,47.24,47.25,47.16,47.17,33750.0,47.24,47.25,47.16,47.17,33750.0
2015-06-30 14:50:00,47.17,47.18,47.12,47.12,20524.0,47.17,47.18,47.12,47.12,20524.0
2015-06-30 14:55:00,47.12,47.18,47.07,47.07,36258.0,47.12,47.18,47.07,47.07,36258.0
2015-06-30 15:00:00,47.08,47.18,47.06,47.17,46324.0,47.08,47.18,47.06,47.17,46324.0
2015-06-30 15:05:00,47.15,47.2,47.14,47.15,40411.0,47.15,47.2,47.14,47.15,40411.0
2015-06-30 15:10:00,47.16,47.17,47.05,47.05,49136.0,47.16,47.17,47.05,47.05,49136.0
2015-06-30 15:15:00,47.06,47.1,46.97,46.98,51624.0,47.06,47.1,46.97,46.98,51624.0
2015-06-30 15:20:00,47.0,47.16,47.0,47.1,48258.0,47.0,47.16,47.0,47.1,48258.0
2015-06-30 15:25:00,47.11,47.11,47.03,47.05,30282.0,47.11,47.11,47.03,47.05,30282.0
2015-06-30 15:30:00,47.05,47.07,46.99,47.05,29758.0,47.05,47.07,46.99,47.05,29758.0
2015-06-30 15:35:00,47.04,47.06,47.0,47.03,43143.0,47.04,47.06,47.0,47.03,43143.0
2015-06-30 15:40:00,47.02,47.02,46.92,46.95,56253.0,47.02,47.02,46.92,46.95,56253.0
2015-06-30 15:45:00,46.95,47.1,46.95,47.07,59596.0,46.95,47.1,46.95,47.07,59596.0
2015-06-30 15:50:00,47.06,47.14,47.0,47.11,77601.0,47.06,47.14,47.0,47.11,77601.0
2015-06-30 15:55:00,47.11,47.14,46.97,46.98,244157.0,47.11,47.14,46.97,46.98,244157.0
2015-07-01 09:30:00,47.32,47.75,47.02,47.24,59318.0,47.32,47.75,47.02,47.24,59318.0
2015-07-01 09:35:00,47.26,47.31,47.01,47.3,40676.0,47.26,47.31,47.01,47.3,40676.0
2015-07-01 09:40:00,47.32,47.32,46.85,46.88,41081.0,47.32,47.32,46.85,46.88,41081.0
2015-07-01 09:45:00,46.82,46.86,46.66,46.72,32583.0,46.82,46.86,46.66,46.72,32583.0
2015-07-01 09:50:00,46.72,46.99,46.72,46.94,28202.0,46.72,46.99,46.72,46.94,28202.0
2015-07-01 09:55:00,46.99,47.2,46.99,47.11,25966.0,46.99,47.2,46.99,47.11,25966.0
2015-07-01 10:00:00,47.11,47.3,47.1,47.28,22525.0,47.11,47.3,47.1,47.28,22525.0
2015-07-01 10:05:00,47.3,47.32,47.11,47.21,13550.0,47.3,47.32,47.11,47.21,13550.0
2015-07-01 10:10:00,47.22,47.24,47.03,47.1,13069.0,47.22,47.24,47.03,47.1,13069.0
2015-07-01 10:15:00,47.12,47.21,47.09,47.14,16181.0,47.12,47.21,47.09,47.14,16181.0
2015-07-01 10:20:00,47.14,47.19,47.09,47.15,24035.0,47.14,47.19,47.09,47.15,24035.0
2015-07-01 10:25:00,47.15,47.26,47.08,47.16,21250.0,47.15,47.26,47.08,47.16,21250.0
2015-07-01 10:30:00,47.16,47.16,46.8,46.89,45314.0,47.16,47.16,46.8,46.89,45314.0
2015-07-01 10:35:00,46.89,47.08,46.87,46.87,24654.0,46.89,47.08,46.87,46.87,24654.0
2015-07-01 10:40:00,46.87,46.89,46.73,46.75,37745.0,46.87,46.89,46.73,46.75,37745.0
2015-07-01 10:45:00,46.76,46.8,46.64,46.65,23741.0,46.76,46.8,46.64,46.65,23741.0
2015-07-01 10:50:00,46.64,46.65,46.48,46.59,36417.0,46.64,46.65,46.48,46.59,36417.0
2015-07-01 10:55:00,46.59,46.63,46.52,46.63,21754.0,46.59,46.63,46.52,46.63,21754.0
2015-07-01 11:00:00,46.63,46.63,46.31,46.36,75563.0,46.63,46.63,46.31,46.36,75563.0
2015-07-01 11:05:00,46.35,46.38,46.31,46.33,29442.0,46.35,46.38,46.31,46.33,29442.0
2015-07-01 11:10:00,46.32,46.45,46.28,46.34,26803.0,46.32,46.45,46.28,46.34,26803.0
2015-07-01 11:15:00,46.37,46.41,46.34,46.39,29404.0,46.37,46.41,46.34,46.39,29404.0
2015-07-01 11:20:00,46.39,46.45,46.35,46.4,33495.0,46.39,46.45,46.35,46.4,33495.0
2015-07-01 11:25:00,46.41,46.41,46.29,46.3,35365.0,46.41,46.41,46.29,46.3,35365.0
2015-07-01 11:30:00,46.32,46.33,46.15,46.15,45086.0,46.32,46.33,46.15,46.15,45086.0
2015-07-01 11:35:00,46.16,46.16,45.93,45.97,69640.0,46.16,46.16,45.93,45.97,69640.0
2015-07-01 11:40:00,46.0,46.05,45.96,45.99,30238.0,46.0,46.05,45.96,45.99,30238.0
2015-07-01 11:45:00,45.99,46.05,45.95,46.0,10774.0,45.99,46.05,45.95,46.0,10774.0
2015-07-01 11:50:00,46.0,46.11,45.98,46.08,28855.0,46.0,46.11,45.98,46.08,28855.0
2015-07-01 11:55:00,46.09,46.12,46.04,46.05,16122.0,46.09,46.12,46.04,46.05,16122.0
2015-07-01 12:00:00,46.03,46.07,46.0,46.02,23717.0,46.03,46.07,46.0,46.02,23717.0
2015-07-01 12:05:00,46.04,46.11,46.03,46.07,14155.0,46.04,46.11,46.03,46.07,14155.0
2015-07-01 12:10:00,46.06,46.06,45.95,45.95,21051.0,46.06,46.06,45.95,45.95,21051.0
2015-07-01 12:15:00,45.94,45.94,45.8,45.82,32746.0,45.94,45.94,45.8,45.82,32746.0
2015-07-01 12:20:00,45.82,45.82,45.66,45.69,45347.0,45.82,45.82,45.66,45.69,45347.0
2015-07-01 12:25:00,45.71,45.79,45.65,45.76,28402.0,45.71,45.79,45.65,45.76,28402.0
2015-07-01 12:30:00,45.8,45.8,45.73,45.77,25523.0,45.8,45.8,45.73,45.77,25523.0
2015-07-01 12:35:00,45.77,45.85,45.74,45.84,18730.0,45.77,45.85,45.74,45.84,18730.0
2015-07-01 12:40:00,45.86,45.86,45.79,45.8,11555.0,45.86,45.86,45.79,45.8,11555.0
2015-07-01 12:45:00,45.8,45.97,45.8,45.91,11729.0,45.8,45.97,45.8,45.91,11729.0
2015-07-01 12:50:00,45.89,45.99,45.89,45.98,9700.0,45.89,45.99,45.89,45.98,9700.0
2015-07-01 12:55:00,45.97,45.99,45.9,45.93,6651.0,45.97,45.99,45.9,45.93,6651.0
2015-07-01 13:00:00,45.93,45.97,45.9,45.96,12925.0,45.93,45.97,45.9,45.96,12925.0
2015-07-01 13:05:00,45.99,45.99,45.95,45.98,7219.0,45.99,45.99,45.95,45.98,7219.0
2015-07-01 13:10:00,45.99,46.07,45.96,46.07,7907.0,45.99,46.07,45.96,46.07,7907.0
2015-07-01 13:15:00,46.04,46.17,46.04,46.16,19600.0,46.04,46.17,46.04,46.16,19600.0
2015-07-01 13:20:00,46.15,46.25,46.12,46.2,10438.0,46.15,46.25,46.12,46.2,10438.0
2015-07-01 13:25:00,46.2,46.2,46.06,46.06,7024.0,46.2,46.2,46.06,46.06,7024.0
2015-07-01 13:30:00,46.08,46.11,46.06,46.11,12075.0,46.08,46.11,46.06,46.11,12075.0
2015-07-01 13:35:00,46.1,46.14,46.07,46.11,10372.0,46.1,46.14,46.07,46.11,10372.0
2015-07-01 13:40:00,46.12,46.13,46.09,46.11,11050.0,46.12,46.13,46.09,46.11,11050.0
2015-07-01 13:45:00,46.12,46.19,46.12,46.16,14050.0,46.12,46.19,46.12,46.16,14050.0
2015-07-01 13:50:00,46.16,46.21,46.14,46.17,12859.0,46.16,46.21,46.14,46.17,12859.0
2015-07-01 13:55:00,46.16,46.17,45.99,46.0,16698.0,46.16,46.17,45.99,46.0,16698.0
2015-07-01 14:00:00,46.0,46.07,45.88,45.97,32996.0,46.0,46.07,45.88,45.97,32996.0
2015-07-01 14:05:00,45.98,46.0,45.9,45.9,8438.0,45.98,46.0,45.9,45.9,8438.0
2015-07-01 14:10:00,45.9,45.94,45.85,45.93,9245.0,45.9,45.94,45.85,45.93,9245.0
2015-07-01 14:15:00,45.92,45.97,45.82,45.82,28535.0,45.92,45.97,45.82,45.82,28535.0
2015-07-01 14:20:00,45.85,45.85,45.81,45.84,18359.0,45.85,45.85,45.81,45.84,18359.0
2015-07-01 14:25:00,45.82,45.85,45.8,45.83,12747.0,45.82,45.85,45.8,45.83,12747.0
2015-07-01 14:30:00,45.82,45.85,45.8,45.85,30725.0,45.82,45.85,45.8,45.85,30725.0
2015-07-01 14:35:00,45.85,45.95,45.82,45.92,20800.0,45.85,45.95,45.82,45.92,20800.0
2015-07-01 14:40:00,45.92,45.97,45.85,45.97,25608.0,45.92,45.97,45.85,45.97,25608.0
2015-07-01 14:45:00,45.97,46.16,45.97,46.14,20516.0,45.97,46.16,45.97,46.14,20516.0
2015-07-01 14:50:00,46.14,46.15,46.03,46.09,14731.0,46.14,46.15,46.03,46.09,14731.0
2015-07-01 14:55:00,46.1,46.16,46.07,46.15,8410.0,46.1,46.16,46.07,46.15,8410.0
2015-07-01 15:00:00,46.17,46.23,46.16,46.22,17878.0,46.17,46.23,46.16,46.22,17878.0
2015-07-01 15:05:00,46.25,46.27,46.09,46.09,97586.0,46.25,46.27,46.09,46.09,97586.0
2015-07-01 15:10:00,46.09,46.13,46.03,46.13,27582.0,46.09,46.13,46.03,46.13,27582.0
2015-07-01 15:15:00,46.13,46.17,45.95,46.07,54713.0,46.13,46.17,45.95,46.07,54713.0
2015-07-01 15:20:00,46.05,46.09,46.05,46.09,15782.0,46.05,46.09,46.05,46.09,15782.0
2015-07-01 15:25:00,46.1,46.11,46.0,46.02,21588.0,46.1,46.11,46.0,46.02,21588.0
2015-07-01 15:30:00,46.02,46.03,45.95,46.0,14578.0,46.02,46.03,45.95,46.0,14578.0
2015-07-01 15:35:00,45.99,46.01,45.96,45.98,40901.0,45.99,46.01,45.96,45.98,40901.0
2015-07-01 15:40:00,45.98,46.01,45.94,46.0,28104.0,45.98,46.01,45.94,46.0,28104.0
2015-07-01 15:45:00,45.99,46.01,45.98,45.99,26464.0,45.99,46.01,45.98,45.99,26464.0
2015-07-01 15:50:00,45.99,46.04,45.97,46.02,59323.0,45.99,46.04,45.97,46.02,59323.0
2015-07-01 15:55:00,46.03,46.06,45.96,46.04,115394.0,46.03,46.06,45.96,46.04,115394.0
2015-07-02 09:30:00,46.03,46.28,45.38,45.58,82917.0,46.03,46.28,45.38,45.58,82917.0
2015-07-02 09:35:00,45.54,45.89,45.54,45.6,31750.0,45.54,45.89,45.54,45.6,31750.0
2015-07-02 09:40:00,45.66,46.19,45.58,46.1,40817.0,45.66,46.19,45.58,46.1,40817.0
2015-07-02 09:45:00,46.14,46.18,46.0,46.16,26993.0,46.14,46.18,46.0,46.16,26993.0
2015-07-02 09:50:00,46.15,46.15,45.92,45.99,12320.0,46.15,46.15,45.92,45.99,12320.0
2015-07-02 09:55:00,45.99,45.99,45.73,45.85,13929.0,45.99,45.99,45.73,45.85,13929.0
2015-07-02 10:00:00,45.89,46.04,45.78,46.03,19095.0,45.89,46.04,45.78,46.03,19095.0
2015-07-02 10:05:00,46.04,46.05,45.79,45.8,20275.0,46.04,46.05,45.79,45.8,20275.0
2015-07-02 10:10:00,45.77,45.86,45.72,45.76,26134.0,45.77,45.86,45.72,45.76,26134.0
2015-07-02 10:15:00,45.75,45.84,45.72,45.72,18280.0,45.75,45.84,45.72,45.72,18280.0
2015-07-02 10:20:00,45.7,45.77,45.6,45.61,48994.0,45.7,45.77,45.6,45.61,48994.0
2015-07-02 10:25:00,45.62,45.69,45.6,45.65,14360.0,45.62,45.69,45.6,45.65,14360.0
2015-07-02 10:30:00,45.64,45.66,45.59,45.6,27022.0,45.64,45.66,45.59,45.6,27022.0
2015-07-02 10:35:00,45.59,45.66,45.51,45.51,43935.0,45.59,45.66,45.51,45.51,43935.0
2015-07-02 10:40:00,45.51,45.56,45.51,45.52,35575.0,45.51,45.56,45.51,45.52,35575.0
2015-07-02 10:45:00,45.52,45.54,45.43,45.46,53327.0,45.52,45.54,45.43,45.46,53327.0
2015-07-02 10:50:00,45.46,45.61,45.42,45.52,26002.0,45.46,45.61,45.42,45.52,26002.0
2015-07-02 10:55:00,45.52,45.52,45.47,45.48,10168.0,45.52,45.52,45.47,45.48,10168.0
2015-07-02 11:00:00,45.47,45.47,45.27,45.36,81020.0,45.47,45.47,45.27,45.36,81020.0
2015-07-02 11:05:00,45.38,45.44,45.29,45.3,24805.0,45.38,45.44,45.29,45.3,24805.0
2015-07-02 11:10:00,45.29,45.34,45.2,45.27,22978.0,45.29,45.34,45.2,45.27,22978.0
2015-07-02 11:15:00,45.29,45.29,45.17,45.26,16167.0,45.29,45.29,45.17,45.26,16167.0
2015-07-02 11:20:00,45.27,45.32,45.19,45.23,16025.0,45.27,45.32,45.19,45.23,16025.0
2015-07-02 11:25:00,45.25,45.36,45.2,45.27,16545.0,45.25,45.36,45.2,45.27,16545.0
2015-07-02 11:30:00,45.28,45.31,45.22,45.27,20827.0,45.28,45.31,45.22,45.27,20827.0
2015-07-02 11:35:00,45.29,45.41,45.28,45.38,16167.0,45.29,45.41,45.28,45.38,16167.0
2015-07-02 11:40:00,45.38,45.38,45.27,45.3,12241.0,45.38,45.38,45.27,45.3,12241.0
2015-07-02 11:45:00,45.32,45.37,45.28,45.34,12150.0,45.32,45.37,45.28,45.34,12150.0
2015-07-02 11:50:00,45.33,45.33,45.18,45.23,35562.0,45.33,45.33,45.18,45.23,35562.0
2015-07-02 11:55:00,45.23,45.24,45.17,45.22,14262.0,45.23,45.24,45.17,45.22,14262.0
2015-07-02 12:00:00,45.24,45.36,45.24,45.35,12625.0,45.24,45.36,45.24,45.35,12625.0
2015-07-02 12:05:00,45.33,45.36,45.25,45.25,15597.0,45.33,45.36,45.25,45.25,15597.0
2015-07-02 12:10:00,45.27,45.28,45.14,45.21,31920.0,45.27,45.28,45.14,45.21,31920.0
2015-07-02 12:15:00,45.23,45.31,45.16,45.2,48153.0,45.23,45.31,45.16,45.2,48153.0
2015-07-02 12:20:00,45.2,45.22,45.14,45.17,5994.0,45.2,45.22,45.14,45.17,5994.0
2015-07-02 12:25:00,45.15,45.31,45.14,45.31,12500.0,45.15,45.31,45.14,45.31,12500.0
2015-07-02 12:30:00,45.31,45.37,45.3,45.36,8288.0,45.31,45.37,45.3,45.36,8288.0
2015-07-02 12:35:00,45.36,45.38,45.25,45.26,9241.0,45.36,45.38,45.25,45.26,9241.0
2015-07-02 12:40:00,45.3,45.41,45.28,45.39,11005.0,45.3,45.41,45.28,45.39,11005.0
2015-07-02 12:45:00,45.41,45.49,45.4,45.49,12526.0,45.41,45.49,45.4,45.49,12526.0
2015-07-02 12:50:00,45.48,45.52,45.4,45.4,17153.0,45.48,45.52,45.4,45.4,17153.0
2015-07-02 12:55:00,45.39,45.39,45.31,45.34,9198.0,45.39,45.39,45.31,45.34,9198.0
2015-07-02 13:00:00,45.34,45.36,45.23,45.24,11000.0,45.34,45.36,45.23,45.24,11000.0
2015-07-02 13:05:00,45.25,45.43,45.25,45.43,10009.0,45.25,45.43,45.25,45.43,10009.0
2015-07-02 13:10:00,45.44,45.48,45.42,45.44,21350.0,45.44,45.48,45.42,45.44,21350.0
2015-07-02 13:15:00,45.45,45.46,45.36,45.36,2700.0,45.45,45.46,45.36,45.36,2700.0
2015-07-02 13:20:00,45.39,45.43,45.36,45.41,9265.0,45.39,45.43,45.36,45.41,9265.0
2015-07-02 13:25:00,45.41,45.52,45.38,45.48,13387.0,45.41,45.52,45.38,45.48,13387.0
2015-07-02 13:30:00,45.5,45.59,45.46,45.47,28950.0,45.5,45.59,45.46,45.47,28950.0
2015-07-02 13:35:00,45.47,45.48,45.37,45.4,15761.0,45.47,45.48,45.37,45.4,15761.0
2015-07-02 13:40:00,45.41,45.41,45.34,45.37,6908.0,45.41,45.41,45.34,45.37,6908.0
2015-07-02 13:45:00,45.38,45.44,45.37,45.37,7115.0,45.38,45.44,45.37,45.37,7115.0
2015-07-02 13:50:00,45.37,45.39,45.34,45.36,14316.0,45.37,45.39,45.34,45.36,14316.0
2015-07-02 13:55:00,45.36,45.39,45.32,45.34,9675.0,45.36,45.39,45.32,45.34,9675.0
2015-07-02 14:00:00,45.35,45.41,45.32,45.38,13905.0,45.35,45.41,45.32,45.38,13905.0
2015-07-02 14:05:00,45.37,45.37,45.31,45.37,13702.0,45.37,45.37,45.31,45.37,13702.0
2015-07-02 14:10:00,45.35,45.37,45.3,45.34,9900.0,45.35,45.37,45.3,45.34,9900.0
2015-07-02 14:15:00,45.36,45.46,45.33,45.42,62180.0,45.36,45.46,45.33,45.42,62180.0
2015-07-02 14:20:00,45.4,45.48,45.4,45.46,5884.0,45.4,45.48,45.4,45.46,5884.0
2015-07-02 14:25:00,45.46,45.48,45.4,45.48,20583.0,45.46,45.48,45.4,45.48,20583.0
2015-07-02 14:30:00,45.48,45.49,45.44,45.48,31990.0,45.48,45.49,45.44,45.48,31990.0
2015-07-02 14:35:00,45.47,45.48,45.43,45.45,11801.0,45.47,45.48,45.43,45.45,11801.0
2015-07-02 14:40:00,45.47,45.48,45.42,45.42,28577.0,45.47,45.48,45.42,45.42,28577.0
2015-07-02 14:45:00,45.42,45.51,45.42,45.47,80066.0,45.42,45.51,45.42,45.47,80066.0
2015-07-02 14:50:00,45.48,45.49,45.41,45.41,27040.0,45.48,45.49,45.41,45.41,27040.0
2015-07-02 14:55:00,45.42,45.48,45.41,45.47,18737.0,45.42,45.48,45.41,45.47,18737.0
2015-07-02 15:00:00,45.45,45.45,45.4,45.43,18259.0,45.45,45.45,45.4,45.43,18259.0
2015-07-02 15:05:00,45.44,45.44,45.34,45.37,12428.0,45.44,45.44,45.34,45.37,12428.0
2015-07-02 15:10:00,45.37,45.46,45.37,45.46,9177.0,45.37,45.46,45.37,45.46,9177.0
2015-07-02 15:15:00,45.46,45.48,45.38,45.46,14538.0,45.46,45.48,45.38,45.46,14538.0
2015-07-02 15:20:00,45.46,45.51,45.46,45.48,37732.0,45.46,45.51,45.46,45.48,37732.0
2015-07-02 15:25:00,45.48,45.48,45.38,45.39,53929.0,45.48,45.48,45.38,45.39,53929.0
2015-07-02 15:30:00,45.4,45.42,45.32,45.38,22062.0,45.4,45.42,45.32,45.38,22062.0
2015-07-02 15:35:00,45.39,45.4,45.32,45.33,24962.0,45.39,45.4,45.32,45.33,24962.0
2015-07-02 15:40:00,45.33,45.33,45.22,45.25,83948.0,45.33,45.33,45.22,45.25,83948.0
2015-07-02 15:45:00,45.25,45.33,45.24,45.26,71000.0,45.25,45.33,45.24,45.26,71000.0
2015-07-02 15:50:00,45.26,45.31,45.2,45.2,79841.0,45.26,45.31,45.2,45.2,79841.0
2015-07-02 15:55:00,45.21,45.29,45.15,45.17,203357.0,45.21,45.29,45.15,45.17,203357.0
2015-07-06 09:30:00,44.88,44.92,44.04,44.11,93885.0,44.88,44.92,44.04,44.11,93885.0
2015-07-06 09:35:00,44.11,44.31,44.06,44.22,59575.0,44.11,44.31,44.06,44.22,59575.0
2015-07-06 09:40:00,44.19,44.32,44.15,44.27,40299.0,44.19,44.32,44.15,44.27,40299.0
2015-07-06 09:45:00,44.29,44.49,44.25,44.43,51898.0,44.29,44.49,44.25,44.43,51898.0
2015-07-06 09:50:00,44.41,44.5,44.31,44.34,39960.0,44.41,44.5,44.31,44.34,39960.0
2015-07-06 09:55:00,44.34,44.53,44.26,44.45,27950.0,44.34,44.53,44.26,44.45,27950.0
2015-07-06 10:00:00,44.45,44.6,44.4,44.47,32345.0,44.45,44.6,44.4,44.47,32345.0
2015-07-06 10:05:00,44.47,44.48,44.39,44.45,14862.0,44.47,44.48,44.39,44.45,14862.0
2015-07-06 10:10:00,44.44,44.7,44.44,44.68,21334.0,44.44,44.7,44.44,44.68,21334.0
2015-07-06 10:15:00,44.65,44.66,44.57,44.57,15172.0,44.65,44.66,44.57,44.57,15172.0
2015-07-06 10:20:00,44.56,44.56,44.44,44.44,16252.0,44.56,44.56,44.44,44.44,16252.0
2015-07-06 10:25:00,44.45,44.51,44.42,44.42,27717.0,44.45,44.51,44.42,44.42,27717.0
2015-07-06 10:30:00,44.44,44.7,44.43,44.65,38372.0,44.44,44.7,44.43,44.65,38372.0
2015-07-06 10:35:00,44.65,44.82,44.65,44.78,25145.0,44.65,44.82,44.65,44.78,25145.0
2015-07-06 10:40:00,44.77,44.78,44.71,44.75,18704.0,44.77,44.78,44.71,44.75,18704.0
2015-07-06 10:45:00,44.75,44.79,44.7,44.72,35058.0,44.75,44.79,44.7,44.72,35058.0
2015-07-06 10:50:00,44.71,44.71,44.58,44.6,11862.0,44.71,44.71,44.58,44.6,11862.0
2015-07-06 10:55:00,44.6,44.6,44.37,44.4,23803.0,44.6,44.6,44.37,44.4,23803.0
2015-07-06 11:00:00,44.4,44.5,44.39,44.44,13017.0,44.4,44.5,44.39,44.44,13017.0
2015-07-06 11:05:00,44.45,44.5,44.39,44.39,12171.0,44.45,44.5,44.39,44.39,12171.0
2015-07-06 11:10:00,44.37,44.4,44.31,44.31,9985.0,44.37,44.4,44.31,44.31,9985.0
2015-07-06 11:15:00,44.32,44.33,44.23,44.23,9858.0,44.32,44.33,44.23,44.23,9858.0
2015-07-06 11:20:00,44.23,44.31,44.2,44.29,14564.0,44.23,44.31,44.2,44.29,14564.0
2015-07-06 11:25:00,44.31,44.34,44.24,44.34,12900.0,44.31,44.34,44.24,44.34,12900.0
2015-07-06 11:30:00,44.33,44.44,44.24,44.39,16948.0,44.33,44.44,44.24,44.39,16948.0
2015-07-06 11:35:00,44.39,44.5,44.36,44.47,13131.0,44.39,44.5,44.36,44.47,13131.0
2015-07-06 11:40:00,44.48,44.52,44.38,44.38,12651.0,44.48,44.52,44.38,44.38,12651.0
2015-07-06 11:45:00,44.38,44.46,44.34,44.44,8492.0,44.38,44.46,44.34,44.44,8492.0
2015-07-06 11:50:00,44.45,44.5,44.42,44.44,9500.0,44.45,44.5,44.42,44.44,9500.0
2015-07-06 11:55:00,44.43,44.49,44.4,44.48,10369.0,44.43,44.49,44.4,44.48,10369.0
2015-07-06 12:00:00,44.49,44.51,44.45,44.48,8500.0,44.49,44.51,44.45,44.48,8500.0
2015-07-06 12:05:00,44.47,44.51,44.44,44.46,6966.0,44.47,44.51,44.44,44.46,6966.0
2015-07-06 12:10:00,44.47,44.49,44.44,44.47,13439.0,44.47,44.49,44.44,44.47,13439.0
2015-07-06 12:15:00,44.48,44.58,44.47,44.52,15230.0,44.48,44.58,44.47,44.52,15230.0
2015-07-06 12:20:00,44.54,44.54,44.44,44.45,10425.0,44.54,44.54,44.44,44.45,10425.0
2015-07-06 12:25:00,44.45,44.46,44.35,44.37,12950.0,44.45,44.46,44.35,44.37,12950.0
2015-07-06 12:30:00,44.37,44.41,44.32,44.38,14172.0,44.37,44.41,44.32,44.38,14172.0
2015-07-06 12:35:00,44.37,44.39,44.31,44.32,11399.0,44.37,44.39,44.31,44.32,11399.0
2015-07-06 12:40:00,44.31,44.46,44.3,44.41,12875.0,44.31,44.46,44.3,44.41,12875.0
2015-07-06 12:45:00,44.38,44.41,44.37,44.41,9094.0,44.38,44.41,44.37,44.41,9094.0
2015-07-06 12:50:00,44.4,44.41,44.35,44.41,6042.0,44.4,44.41,44.35,44.41,6042.0
2015-07-06 12:55:00,44.4,44.44,44.38,44.4,9701.0,44.4,44.44,44.38,44.4,9701.0
2015-07-06 13:00:00,44.39,44.42,44.37,44.4,6020.0,44.39,44.42,44.37,44.4,6020.0
2015-07-06 13:05:00,44.4,44.4,44.33,44.36,6900.0,44.4,44.4,44.33,44.36,6900.0
2015-07-06 13:10:00,44.36,44.41,44.34,44.4,9628.0,44.36,44.41,44.34,44.4,9628.0
2015-07-06 13:15:00,44.37,44.37,44.26,44.29,16243.0,44.37,44.37,44.26,44.29,16243.0
2015-07-06 13:20:00,44.31,44.39,44.29,44.3,8835.0,44.31,44.39,44.29,44.3,8835.0
2015-07-06 13:25:00,44.29,44.33,44.23,44.28,12607.0,44.29,44.33,44.23,44.28,12607.0
2015-07-06 13:30:00,44.29,44.29,44.22,44.23,7513.0,44.29,44.29,44.22,44.23,7513.0
2015-07-06 13:35:00,44.24,44.26,44.14,44.15,26649.0,44.24,44.26,44.14,44.15,26649.0
2015-07-06 13:40:00,44.13,44.14,44.06,44.14,16918.0,44.13,44.14,44.06,44.14,16918.0
2015-07-06 13:45:00,44.15,44.15,44.0,44.01,28570.0,44.15,44.15,44.0,44.01,28570.0
2015-07-06 13:50:00,44.01,44.01,43.96,43.97,35307.0,44.01,44.01,43.96,43.97,35307.0
2015-07-06 13:55:00,43.99,44.01,43.95,43.97,11027.0,43.99,44.01,43.95,43.97,11027.0
2015-07-06 14:00:00,43.97,44.03,43.95,44.01,14031.0,43.97,44.03,43.95,44.01,14031.0
2015-07-06 14:05:00,44.04,44.14,44.01,44.06,21061.0,44.04,44.14,44.01,44.06,21061.0
2015-07-06 14:10:00,44.08,44.18,44.08,44.15,9223.0,44.08,44.18,44.08,44.15,9223.0
2015-07-06 14:15:00,44.12,44.21,44.08,44.1,11195.0,44.12,44.21,44.08,44.1,11195.0
2015-07-06 14:20:00,44.12,44.13,44.07,44.07,8526.0,44.12,44.13,44.07,44.07,8526.0
2015-07-06 14:25:00,44.07,44.07,43.98,44.0,18558.0,44.07,44.07,43.98,44.0,18558.0
2015-07-06 14:30:00,44.0,44.08,44.0,44.08,16432.0,44.0,44.08,44.0,44.08,16432.0
2015-07-06 14:35:00,44.07,44.09,44.03,44.06,11915.0,44.07,44.09,44.03,44.06,11915.0
2015-07-06 14:40:00,44.06,44.1,44.01,44.02,12525.0,44.06,44.1,44.01,44.02,12525.0
2015-07-06 14:45:00,44.03,44.17,44.03,44.1,16562.0,44.03,44.17,44.03,44.1,16562.0
2015-07-06 14:50:00,44.1,44.16,44.09,44.16,12206.0,44.1,44.16,44.09,44.16,12206.0
2015-07-06 14:55:00,44.15,44.17,44.03,44.07,14342.0,44.15,44.17,44.03,44.07,14342.0
2015-07-06 15:00:00,44.08,44.15,44.08,44.11,11043.0,44.08,44.15,44.08,44.11,11043.0
2015-07-06 15:05:00,44.1,44.11,44.03,44.05,13571.0,44.1,44.11,44.03,44.05,13571.0
2015-07-06 15:10:00,44.04,44.11,44.03,44.1,13554.0,44.04,44.11,44.03,44.1,13554.0
2015-07-06 15:15:00,44.1,44.14,44.07,44.07,13871.0,44.1,44.14,44.07,44.07,13871.0
2015-07-06 15:20:00,44.09,44.16,44.08,44.09,15677.0,44.09,44.16,44.08,44.09,15677.0
2015-07-06 15:25:00,44.09,44.11,44.06,44.06,24651.0,44.09,44.11,44.06,44.06,24651.0
2015-07-06 15:30:00,44.06,44.12,44.03,44.09,38885.0,44.06,44.12,44.03,44.09,38885.0
2015-07-06 15:35:00,44.09,44.13,44.06,44.11,31533.0,44.09,44.13,44.06,44.11,31533.0
2015-07-06 15:40:00,44.11,44.11,44.04,44.09,27416.0,44.11,44.11,44.04,44.09,27416.0
2015-07-06 15:45:00,44.1,44.14,44.06,44.07,31836.0,44.1,44.14,44.06,44.07,31836.0
2015-07-06 15:50:00,44.09,44.25,44.08,44.19,81662.0,44.09,44.25,44.08,44.19,81662.0
2015-07-06 15:55:00,44.19,44.2,44.09,44.19,112740.0,44.19,44.2,44.09,44.19,112740.0
2015-07-07 09:30:00,44.0,44.24,43.88,43.97,45815.0,44.0,44.24,43.88,43.97,45815.0
2015-07-07 09:35:00,43.95,44.0,43.71,43.84,22868.0,43.95,44.0,43.71,43.84,22868.0
2015-07-07 09:40:00,43.86,43.92,43.66,43.66,38299.0,43.86,43.92,43.66,43.66,38299.0
2015-07-07 09:45:00,43.7,43.81,43.69,43.81,9818.0,43.7,43.81,43.69,43.81,9818.0
2015-07-07 09:50:00,43.78,43.78,43.68,43.73,26432.0,43.78,43.78,43.68,43.73,26432.0
2015-07-07 09:55:00,43.73,43.76,43.46,43.51,39450.0,43.73,43.76,43.46,43.51,39450.0
2015-07-07 10:00:00,43.55,43.58,43.47,43.49,35911.0,43.55,43.58,43.47,43.49,35911.0
2015-07-07 10:05:00,43.49,43.5,43.26,43.34,36382.0,43.49,43.5,43.26,43.34,36382.0
2015-07-07 10:10:00,43.32,43.42,43.3,43.34,19481.0,43.32,43.42,43.3,43.34,19481.0
2015-07-07 10:15:00,43.32,43.32,43.19,43.3,40227.0,43.32,43.32,43.19,43.3,40227.0
2015-07-07 10:20:00,43.28,43.36,43.25,43.25,22852.0,43.28,43.36,43.25,43.25,22852.0
2015-07-07 10:25:00,43.25,43.25,43.01,43.01,31206.0,43.25,43.25,43.01,43.01,31206.0
2015-07-07 10:30:00,43.03,43.03,42.85,42.89,53020.0,43.03,43.03,42.85,42.89,53020.0
2015-07-07 10:35:00,42.89,42.92,42.78,42.79,18022.0,42.89,42.92,42.78,42.79,18022.0
2015-07-07 10:40:00,42.8,42.84,42.71,42.76,44387.0,42.8,42.84,42.71,42.76,44387.0
2015-07-07 10:45:00,42.8,42.99,42.8,42.92,29304.0,42.8,42.99,42.8,42.92,29304.0
2015-07-07 10:50:00,42.93,43.19,42.9,43.17,52559.0,42.93,43.19,42.9,43.17,52559.0
2015-07-07 10:55:00,43.18,43.18,43.04,43.07,21400.0,43.18,43.18,43.04,43.07,21400.0
2015-07-07 11:00:00,43.06,43.06,42.87,42.93,51613.0,43.06,43.06,42.87,42.93,51613.0
2015-07-07 11:05:00,42.93,42.93,42.88,42.88,26014.0,42.93,42.93,42.88,42.88,26014.0
2015-07-07 11:10:00,42.88,43.07,42.87,43.02,35666.0,42.88,43.07,42.87,43.02,35666.0
2015-07-07 11:15:00,43.01,43.1,42.99,43.07,22547.0,43.01,43.1,42.99,43.07,22547.0
2015-07-07 11:20:00,43.09,43.17,43.0,43.08,92258.0,43.09,43.17,43.0,43.08,92258.0
2015-07-07 11:25:00,43.05,43.11,42.95,43.02,39660.0,43.05,43.11,42.95,43.02,39660.0
2015-07-07 11:30:00,43.02,43.08,43.01,43.03,20147.0,43.02,43.08,43.01,43.03,20147.0
2015-07-07 11:35:00,43.02,43.2,42.98,43.18,35295.0,43.02,43.2,42.98,43.18,35295.0
2015-07-07 11:40:00,43.18,43.44,43.17,43.44,39283.0,43.18,43.44,43.17,43.44,39283.0
2015-07-07 11:45:00,43.44,43.44,43.29,43.38,60645.0,43.44,43.44,43.29,43.38,60645.0
2015-07-07 11:50:00,43.38,43.42,43.32,43.41,28250.0,43.38,43.42,43.32,43.41,28250.0
2015-07-07 11:55:00,43.41,43.82,43.41,43.65,55905.0,43.41,43.82,43.41,43.65,55905.0
2015-07-07 12:00:00,43.62,43.67,43.58,43.65,18387.0,43.62,43.67,43.58,43.65,18387.0
2015-07-07 12:05:00,43.65,43.69,43.62,43.62,7595.0,43.65,43.69,43.62,43.62,7595.0
2015-07-07 12:10:00,43.6,43.64,43.56,43.59,8731.0,43.6,43.64,43.56,43.59,8731.0
2015-07-07 12:15:00,43.61,43.66,43.59,43.64,14034.0,43.61,43.66,43.59,43.64,14034.0
2015-07-07 12:20:00,43.64,43.68,43.61,43.68,15790.0,43.64,43.68,43.61,43.68,15790.0
2015-07-07 12:25:00,43.67,43.87,43.67,43.81,67354.0,43.67,43.87,43.67,43.81,67354.0
2015-07-07 12:30:00,43.8,44.19,43.79,44.01,64847.0,43.8,44.19,43.79,44.01,64847.0
2015-07-07 12:35:00,44.0,44.15,43.97,44.15,43388.0,44.0,44.15,43.97,44.15,43388.0
2015-07-07 12:40:00,44.11,44.65,44.09,44.42,142572.0,44.11,44.65,44.09,44.42,142572.0
2015-07-07 12:45:00,44.42,44.57,44.35,44.35,75987.0,44.42,44.57,44.35,44.35,75987.0
2015-07-07 12:50:00,44.37,44.4,44.25,44.35,36504.0,44.37,44.4,44.25,44.35,36504.0
2015-07-07 12:55:00,44.37,44.74,44.36,44.63,36375.0,44.37,44.74,44.36,44.63,36375.0
2015-07-07 13:00:00,44.63,44.68,44.55,44.63,36593.0,44.63,44.68,44.55,44.63,36593.0
2015-07-07 13:05:00,44.63,44.71,44.49,44.54,15638.0,44.63,44.71,44.49,44.54,15638.0
2015-07-07 13:10:00,44.53,44.96,44.5,44.94,103420.0,44.53,44.96,44.5,44.94,103420.0
2015-07-07 13:15:00,44.96,44.96,44.69,44.78,20513.0,44.96,44.96,44.69,44.78,20513.0
2015-07-07 13:20:00,44.8,44.84,44.74,44.8,20699.0,44.8,44.84,44.74,44.8,20699.0
2015-07-07 13:25:00,44.78,44.91,44.78,44.9,41531.0,44.78,44.91,44.78,44.9,41531.0
2015-07-07 13:30:00,44.9,45.05,44.8,44.86,61945.0,44.9,45.05,44.8,44.86,61945.0
2015-07-07 13:35:00,44.84,44.85,44.63,44.66,17115.0,44.84,44.85,44.63,44.66,17115.0
2015-07-07 13:40:00,44.66,44.78,44.56,44.78,26566.0,44.66,44.78,44.56,44.78,26566.0
2015-07-07 13:45:00,44.78,44.79,44.65,44.72,13638.0,44.78,44.79,44.65,44.72,13638.0
2015-07-07 13:50:00,44.73,44.74,44.6,44.6,13133.0,44.73,44.74,44.6,44.6,13133.0
2015-07-07 13:55:00,44.61,44.61,44.5,44.59,22721.0,44.61,44.61,44.5,44.59,22721.0
2015-07-07 14:00:00,44.57,44.58,44.43,44.46,33873.0,44.57,44.58,44.43,44.46,33873.0
2015-07-07 14:05:00,44.47,44.47,44.2,44.33,35114.0,44.47,44.47,44.2,44.33,35114.0
2015-07-07 14:10:00,44.33,44.45,44.33,44.42,19379.0,44.33,44.45,44.33,44.42,19379.0
2015-07-07 14:15:00,44.42,44.52,44.32,44.33,26267.0,44.42,44.52,44.32,44.33,26267.0
2015-07-07 14:20:00,44.33,44.38,44.13,44.3,15967.0,44.33,44.38,44.13,44.3,15967.0
2015-07-07 14:25:00,44.32,44.4,44.29,44.32,7905.0,44.32,44.4,44.29,44.32,7905.0
2015-07-07 14:30:00,44.31,44.37,44.3,44.34,55406.0,44.31,44.37,44.3,44.34,55406.0
2015-07-07 14:35:00,44.32,44.36,44.3,44.34,31523.0,44.32,44.36,44.3,44.34,31523.0
2015-07-07 14:40:00,44.35,44.66,44.32,44.64,306166.0,44.35,44.66,44.32,44.64,306166.0
2015-07-07 14:45:00,44.62,44.7,44.6,44.68,28415.0,44.62,44.7,44.6,44.68,28415.0
2015-07-07 14:50:00,44.68,44.79,44.68,44.77,74870.0,44.68,44.79,44.68,44.77,74870.0
2015-07-07 14:55:00,44.79,45.0,44.78,44.98,38105.0,44.79,45.0,44.78,44.98,38105.0
2015-07-07 15:00:00,44.99,45.02,44.94,44.95,35723.0,44.99,45.02,44.94,44.95,35723.0
2015-07-07 15:05:00,44.95,44.96,44.78,44.84,28007.0,44.95,44.96,44.78,44.84,28007.0
2015-07-07 15:10:00,44.84,44.87,44.81,44.85,24448.0,44.84,44.87,44.81,44.85,24448.0
2015-07-07 15:15:00,44.86,44.94,44.81,44.93,43152.0,44.86,44.94,44.81,44.93,43152.0
2015-07-07 15:20:00,44.94,45.01,44.88,45.0,30585.0,44.94,45.01,44.88,45.0,30585.0
2015-07-07 15:25:00,45.01,45.06,44.92,44.95,42396.0,45.01,45.06,44.92,44.95,42396.0
2015-07-07 15:30:00,44.96,45.01,44.94,44.96,43692.0,44.96,45.01,44.94,44.96,43692.0
2015-07-07 15:35:00,44.96,44.98,44.85,44.85,37814.0,44.96,44.98,44.85,44.85,37814.0
2015-07-07 15:40:00,44.85,44.85,44.72,44.79,39995.0,44.85,44.85,44.72,44.79,39995.0
2015-07-07 15:45:00,44.79,44.84,44.77,44.84,55336.0,44.79,44.84,44.77,44.84,55336.0
2015-07-07 15:50:00,44.85,45.05,44.85,45.03,88392.0,44.85,45.05,44.85,45.03,88392.0
2015-07-07 15:55:00,45.03,45.14,45.02,45.13,195939.0,45.03,45.14,45.02,45.13,195939.0
2015-07-08 09:30:00,44.68,44.68,44.33,44.63,54622.0,44.68,44.68,44.33,44.63,54622.0
2015-07-08 09:35:00,44.55,45.0,44.52,44.98,18407.0,44.55,45.0,44.52,44.98,18407.0
2015-07-08 09:40:00,44.89,44.89,44.51,44.72,18120.0,44.89,44.89,44.51,44.72,18120.0
2015-07-08 09:45:00,44.72,44.77,44.33,44.34,20768.0,44.72,44.77,44.33,44.34,20768.0
2015-07-08 09:50:00,44.34,44.34,44.15,44.22,21028.0,44.34,44.34,44.15,44.22,21028.0
2015-07-08 09:55:00,44.24,44.47,44.17,44.41,14163.0,44.24,44.47,44.17,44.41,14163.0
2015-07-08 10:00:00,44.39,44.48,44.34,44.38,45227.0,44.39,44.48,44.34,44.38,45227.0
2015-07-08 10:05:00,44.37,44.38,44.18,44.36,21577.0,44.37,44.38,44.18,44.36,21577.0
2015-07-08 10:10:00,44.36,44.39,44.27,44.35,37276.0,44.36,44.39,44.27,44.35,37276.0
2015-07-08 10:15:00,44.34,44.4,44.31,44.4,26073.0,44.34,44.4,44.31,44.4,26073.0
2015-07-08 10:20:00,44.4,44.51,44.32,44.49,15871.0,44.4,44.51,44.32,44.49,15871.0
2015-07-08 10:25:00,44.48,44.48,44.35,44.39,17269.0,44.48,44.48,44.35,44.39,17269.0
2015-07-08 10:30:00,44.39,44.41,44.06,44.07,55414.0,44.39,44.41,44.06,44.07,55414.0
2015-07-08 10:35:00,44.07,44.08,43.92,44.02,29427.0,44.07,44.08,43.92,44.02,29427.0
2015-07-08 10:40:00,44.03,44.09,43.93,43.98,62922.0,44.03,44.09,43.93,43.98,62922.0
2015-07-08 10:45:00,43.98,44.09,43.96,43.99,29190.0,43.98,44.09,43.96,43.99,29190.0
2015-07-08 10:50:00,44.02,44.2,44.01,44.05,22525.0,44.02,44.2,44.01,44.05,22525.0
2015-07-08 10:55:00,44.06,44.24,44.01,44.22,26017.0,44.06,44.24,44.01,44.22,26017.0
2015-07-08 11:00:00,44.14,44.14,43.89,43.92,13612.0,44.14,44.14,43.89,43.92,13612.0
2015-07-08 11:05:00,43.9,43.93,43.72,43.72,22187.0,43.9,43.93,43.72,43.72,22187.0
2015-07-08 11:10:00,43.7,43.76,43.65,43.71,16739.0,43.7,43.76,43.65,43.71,16739.0
2015-07-08 11:15:00,43.7,43.71,43.55,43.59,19398.0,43.7,43.71,43.55,43.59,19398.0
2015-07-08 11:20:00,43.6,43.65,43.56,43.65,18995.0,43.6,43.65,43.56,43.65,18995.0
2015-07-08 11:25:00,43.64,43.71,43.6,43.68,11884.0,43.64,43.71,43.6,43.68,11884.0
2015-07-08 11:30:00,43.67,43.89,43.67,43.81,27948.0,43.67,43.89,43.67,43.81,27948.0
2015-07-08 11:35:00,43.8,43.82,43.65,43.71,10639.0,43.8,43.82,43.65,43.71,10639.0
2015-07-08 11:40:00,43.73,43.73,43.65,43.71,5528.0,43.73,43.73,43.65,43.71,5528.0
2015-07-08 11:45:00,43.75,43.79,43.72,43.74,5625.0,43.75,43.79,43.72,43.74,5625.0
2015-07-08 11:50:00,43.73,43.74,43.6,43.61,9257.0,43.73,43.74,43.6,43.61,9257.0
2015-07-08 11:55:00,43.6,43.67,43.51,43.67,39950.0,43.6,43.67,43.51,43.67,39950.0
2015-07-08 12:00:00,43.69,43.9,43.65,43.9,29588.0,43.69,43.9,43.65,43.9,29588.0
2015-07-08 12:05:00,43.91,43.91,43.74,43.74,7360.0,43.91,43.91,43.74,43.74,7360.0
2015-07-08 12:10:00,43.74,43.88,43.69,43.88,8708.0,43.74,43.88,43.69,43.88,8708.0
2015-07-08 12:15:00,43.86,43.87,43.78,43.82,12013.0,43.86,43.87,43.78,43.82,12013.0
2015-07-08 12:20:00,43.86,44.0,43.82,44.0,13675.0,43.86,44.0,43.82,44.0,13675.0
2015-07-08 12:25:00,44.0,44.02,43.97,44.0,11544.0,44.0,44.02,43.97,44.0,11544.0
2015-07-08 12:30:00,44.02,44.02,43.91,43.91,16872.0,44.02,44.02,43.91,43.91,16872.0
2015-07-08 12:35:00,43.91,43.99,43.91,43.99,31472.0,43.91,43.99,43.91,43.99,31472.0
2015-07-08 12:40:00,43.98,43.98,43.85,43.85,7740.0,43.98,43.98,43.85,43.85,7740.0
2015-07-08 12:45:00,43.85,43.9,43.81,43.89,11528.0,43.85,43.9,43.81,43.89,11528.0
2015-07-08 12:50:00,43.9,43.92,43.87,43.87,3520.0,43.9,43.92,43.87,43.87,3520.0
2015-07-08 12:55:00,43.87,44.16,43.87,44.06,19077.0,43.87,44.16,43.87,44.06,19077.0
2015-07-08 13:00:00,44.06,44.06,43.88,43.88,12035.0,44.06,44.06,43.88,43.88,12035.0
2015-07-08 13:05:00,43.88,43.94,43.86,43.94,6058.0,43.88,43.94,43.86,43.94,6058.0
2015-07-08 13:10:00,43.96,44.06,43.92,44.01,16451.0,43.96,44.06,43.92,44.01,16451.0
2015-07-08 13:15:00,44.01,44.1,43.97,44.07,9422.0,44.01,44.1,43.97,44.07,9422.0
2015-07-08 13:20:00,44.04,44.08,43.98,44.05,14257.0,44.04,44.08,43.98,44.05,14257.0
2015-07-08 13:25:00,44.04,44.09,43.96,44.05,16612.0,44.04,44.09,43.96,44.05,16612.0
2015-07-08 13:30:00,44.04,44.04,43.84,43.86,7900.0,44.04,44.04,43.84,43.86,7900.0
2015-07-08 13:35:00,43.88,43.93,43.83,43.87,5777.0,43.88,43.93,43.83,43.87,5777.0
2015-07-08 13:40:00,43.88,43.88,43.77,43.77,12911.0,43.88,43.88,43.77,43.77,12911.0
2015-07-08 13:45:00,43.79,43.81,43.72,43.79,13989.0,43.79,43.81,43.72,43.79,13989.0
2015-07-08 13:50:00,43.78,43.8,43.75,43.78,6747.0,43.78,43.8,43.75,43.78,6747.0
2015-07-08 13:55:00,43.79,43.87,43.79,43.83,11081.0,43.79,43.87,43.79,43.83,11081.0
2015-07-08 14:00:00,43.84,43.86,43.64,43.67,27205.0,43.84,43.86,43.64,43.67,27205.0
2015-07-08 14:05:00,43.69,43.75,43.59,43.62,17440.0,43.69,43.75,43.59,43.62,17440.0
2015-07-08 14:10:00,43.65,43.72,43.62,43.7,8899.0,43.65,43.72,43.62,43.7,8899.0
2015-07-08 14:15:00,43.69,43.75,43.55,43.55,9050.0,43.69,43.75,43.55,43.55,9050.0
2015-07-08 14:20:00,43.54,43.58,43.53,43.58,6100.0,43.54,43.58,43.53,43.58,6100.0
2015-07-08 14:25:00,43.55,43.58,43.51,43.55,13647.0,43.55,43.58,43.51,43.55,13647.0
2015-07-08 14:30:00,43.54,43.57,43.48,43.54,26749.0,43.54,43.57,43.48,43.54,26749.0
2015-07-08 14:35:00,43.51,43.52,43.4,43.4,18952.0,43.51,43.52,43.4,43.4,18952.0
2015-07-08 14:40:00,43.4,43.46,43.38,43.4,29666.0,43.4,43.46,43.38,43.4,29666.0
2015-07-08 14:45:00,43.42,43.49,43.23,43.23,33006.0,43.42,43.49,43.23,43.23,33006.0
2015-07-08 14:50:00,43.24,43.27,43.16,43.27,39915.0,43.24,43.27,43.16,43.27,39915.0
2015-07-08 14:55:00,43.27,43.44,43.27,43.32,20106.0,43.27,43.44,43.27,43.32,20106.0
2015-07-08 15:00:00,43.32,43.41,43.26,43.28,26841.0,43.32,43.41,43.26,43.28,26841.0
2015-07-08 15:05:00,43.25,43.53,43.25,43.52,29993.0,43.25,43.53,43.25,43.52,29993.0
2015-07-08 15:10:00,43.53,43.62,43.5,43.56,29273.0,43.53,43.62,43.5,43.56,29273.0
2015-07-08 15:15:00,43.57,43.69,43.47,43.48,21666.0,43.57,43.69,43.47,43.48,21666.0
2015-07-08 15:20:00,43.51,43.52,43.37,43.37,14920.0,43.51,43.52,43.37,43.37,14920.0
2015-07-08 15:25:00,43.4,43.45,43.31,43.35,19200.0,43.4,43.45,43.31,43.35,19200.0
2015-07-08 15:30:00,43.35,43.55,43.32,43.47,17820.0,43.35,43.55,43.32,43.47,17820.0
2015-07-08 15:35:00,43.46,43.47,43.35,43.42,25768.0,43.46,43.47,43.35,43.42,25768.0
2015-07-08 15:40:00,43.42,43.53,43.42,43.45,55820.0,43.42,43.53,43.42,43.45,55820.0
2015-07-08 15:45:00,43.45,43.45,43.36,43.42,141569.0,43.45,43.45,43.36,43.42,141569.0
2015-07-08 15:50:00,43.41,43.41,43.32,43.33,46121.0,43.41,43.41,43.32,43.33,46121.0
2015-07-08 15:55:00,43.33,43.33,43.24,43.26,107633.0,43.33,43.33,43.24,43.26,107633.0
2015-07-09 09:30:00,44.5,45.22,44.5,45.12,97650.0,44.5,45.22,44.5,45.12,97650.0
2015-07-09 09:35:00,45.02,45.14,44.55,44.89,72136.0,45.02,45.14,44.55,44.89,72136.0
2015-07-09 09:40:00,44.9,44.94,44.45,44.47,79152.0,44.9,44.94,44.45,44.47,79152.0
2015-07-09 09:45:00,44.42,44.85,44.33,44.85,60424.0,44.42,44.85,44.33,44.85,60424.0
2015-07-09 09:50:00,44.87,44.92,44.58,44.6,22913.0,44.87,44.92,44.58,44.6,22913.0
2015-07-09 09:55:00,44.6,44.61,44.43,44.51,25877.0,44.6,44.61,44.43,44.51,25877.0
2015-07-09 10:00:00,44.5,44.67,44.43,44.65,33064.0,44.5,44.67,44.43,44.65,33064.0
2015-07-09 10:05:00,44.65,44.69,44.44,44.55,23305.0,44.65,44.69,44.44,44.55,23305.0
2015-07-09 10:10:00,44.57,44.67,44.55,44.65,28607.0,44.57,44.67,44.55,44.65,28607.0
2015-07-09 10:15:00,44.65,44.75,44.55,44.65,31352.0,44.65,44.75,44.55,44.65,31352.0
2015-07-09 10:20:00,44.64,44.7,44.5,44.51,45091.0,44.64,44.7,44.5,44.51,45091.0
2015-07-09 10:25:00,44.5,44.51,44.17,44.18,23892.0,44.5,44.51,44.17,44.18,23892.0
2015-07-09 10:30:00,44.14,44.25,44.12,44.14,19679.0,44.14,44.25,44.12,44.14,19679.0
2015-07-09 10:35:00,44.16,44.16,44.05,44.05,39818.0,44.16,44.16,44.05,44.05,39818.0
2015-07-09 10:40:00,44.06,44.15,44.02,44.15,16386.0,44.06,44.15,44.02,44.15,16386.0
2015-07-09 10:45:00,44.14,44.15,44.06,44.14,8697.0,44.14,44.15,44.06,44.14,8697.0
2015-07-09 10:50:00,44.12,44.14,44.01,44.05,28011.0,44.12,44.14,44.01,44.05,28011.0
2015-07-09 10:55:00,44.06,44.27,44.06,44.27,24812.0,44.06,44.27,44.06,44.27,24812.0
2015-07-09 11:00:00,44.29,44.32,44.09,44.12,25108.0,44.29,44.32,44.09,44.12,25108.0
2015-07-09 11:05:00,44.09,44.21,44.07,44.16,15617.0,44.09,44.21,44.07,44.16,15617.0
2015-07-09 11:10:00,44.16,44.18,44.11,44.12,22569.0,44.16,44.18,44.11,44.12,22569.0
2015-07-09 11:15:00,44.13,44.15,44.07,44.07,26046.0,44.13,44.15,44.07,44.07,26046.0
2015-07-09 11:20:00,44.08,44.08,43.92,44.03,26749.0,44.08,44.08,43.92,44.03,26749.0
2015-07-09 11:25:00,44.02,44.02,43.83,43.91,23930.0,44.02,44.02,43.83,43.91,23930.0
2015-07-09 11:30:00,43.91,44.07,43.9,43.98,18100.0,43.91,44.07,43.9,43.98,18100.0
2015-07-09 11:35:00,44.0,44.13,43.99,44.07,10110.0,44.0,44.13,43.99,44.07,10110.0
2015-07-09 11:40:00,44.1,44.1,44.06,44.08,12900.0,44.1,44.1,44.06,44.08,12900.0
2015-07-09 11:45:00,44.07,44.08,44.02,44.04,16733.0,44.07,44.08,44.02,44.04,16733.0
2015-07-09 11:50:00,44.07,44.08,44.0,44.05,12070.0,44.07,44.08,44.0,44.05,12070.0
2015-07-09 11:55:00,44.04,44.04,43.82,43.86,13699.0,44.04,44.04,43.82,43.86,13699.0
2015-07-09 12:00:00,43.86,43.99,43.85,43.93,12107.0,43.86,43.99,43.85,43.93,12107.0
2015-07-09 12:05:00,43.92,44.06,43.88,43.91,14762.0,43.92,44.06,43.88,43.91,14762.0
2015-07-09 12:10:00,43.9,44.02,43.9,43.99,14500.0,43.9,44.02,43.9,43.99,14500.0
2015-07-09 12:15:00,43.98,44.02,43.94,44.01,11100.0,43.98,44.02,43.94,44.01,11100.0
2015-07-09 12:20:00,44.01,44.01,43.88,43.91,14161.0,44.01,44.01,43.88,43.91,14161.0
2015-07-09 12:25:00,43.92,43.92,43.84,43.9,8700.0,43.92,43.92,43.84,43.9,8700.0
2015-07-09 12:30:00,43.87,43.92,43.84,43.9,7225.0,43.87,43.92,43.84,43.9,7225.0
2015-07-09 12:35:00,43.9,43.9,43.74,43.76,20913.0,43.9,43.9,43.74,43.76,20913.0
2015-07-09 12:40:00,43.73,43.76,43.66,43.7,13854.0,43.73,43.76,43.66,43.7,13854.0
2015-07-09 12:45:00,43.72,43.87,43.72,43.75,15295.0,43.72,43.87,43.72,43.75,15295.0
2015-07-09 12:50:00,43.77,43.86,43.77,43.86,11435.0,43.77,43.86,43.77,43.86,11435.0
2015-07-09 12:55:00,43.87,43.88,43.84,43.87,7460.0,43.87,43.88,43.84,43.87,7460.0
2015-07-09 13:00:00,43.87,43.95,43.86,43.92,12100.0,43.87,43.95,43.86,43.92,12100.0
2015-07-09 13:05:00,43.92,43.92,43.8,43.81,8251.0,43.92,43.92,43.8,43.81,8251.0
2015-07-09 13:10:00,43.82,43.83,43.76,43.82,6575.0,43.82,43.83,43.76,43.82,6575.0
2015-07-09 13:15:00,43.83,43.85,43.79,43.8,8300.0,43.83,43.85,43.79,43.8,8300.0
2015-07-09 13:20:00,43.79,43.81,43.74,43.8,12462.0,43.79,43.81,43.74,43.8,12462.0
2015-07-09 13:25:00,43.81,43.87,43.77,43.78,9953.0,43.81,43.87,43.77,43.78,9953.0
2015-07-09 13:30:00,43.79,43.88,43.77,43.87,7914.0,43.79,43.88,43.77,43.87,7914.0
2015-07-09 13:35:00,43.87,43.92,43.85,43.92,14642.0,43.87,43.92,43.85,43.92,14642.0
2015-07-09 13:40:00,43.92,43.92,43.84,43.88,8987.0,43.92,43.92,43.84,43.88,8987.0
2015-07-09 13:45:00,43.91,43.99,43.91,43.98,13918.0,43.91,43.99,43.91,43.98,13918.0
2015-07-09 13:50:00,43.97,43.97,43.86,43.88,10487.0,43.97,43.97,43.86,43.88,10487.0
2015-07-09 13:55:00,43.88,43.96,43.87,43.95,16758.0,43.88,43.96,43.87,43.95,16758.0
2015-07-09 14:00:00,43.95,43.98,43.9,43.96,9377.0,43.95,43.98,43.9,43.96,9377.0
2015-07-09 14:05:00,43.97,44.0,43.89,43.94,15917.0,43.97,44.0,43.89,43.94,15917.0
2015-07-09 14:10:00,43.96,43.96,43.85,43.85,11615.0,43.96,43.96,43.85,43.85,11615.0
2015-07-09 14:15:00,43.8,43.84,43.76,43.79,10068.0,43.8,43.84,43.76,43.79,10068.0
2015-07-09 14:20:00,43.76,43.76,43.68,43.71,16183.0,43.76,43.76,43.68,43.71,16183.0
2015-07-09 14:25:00,43.7,43.71,43.65,43.65,13908.0,43.7,43.71,43.65,43.65,13908.0
2015-07-09 14:30:00,43.65,43.65,43.57,43.58,15807.0,43.65,43.65,43.57,43.58,15807.0
2015-07-09 14:35:00,43.58,43.79,43.57,43.71,18000.0,43.58,43.79,43.57,43.71,18000.0
2015-07-09 14:40:00,43.72,43.72,43.63,43.69,8633.0,43.72,43.72,43.63,43.69,8633.0
2015-07-09 14:45:00,43.69,43.7,43.63,43.64,10469.0,43.69,43.7,43.63,43.64,10469.0
2015-07-09 14:50:00,43.64,43.79,43.64,43.73,10636.0,43.64,43.79,43.64,43.73,10636.0
2015-07-09 14:55:00,43.73,43.79,43.7,43.72,12026.0,43.73,43.79,43.7,43.72,12026.0
2015-07-09 15:00:00,43.71,43.81,43.69,43.78,22363.0,43.71,43.81,43.69,43.78,22363.0
2015-07-09 15:05:00,43.8,43.85,43.76,43.81,21571.0,43.8,43.85,43.76,43.81,21571.0
2015-07-09 15:10:00,43.82,43.86,43.8,43.81,7297.0,43.82,43.86,43.8,43.81,7297.0
2015-07-09 15:15:00,43.82,43.83,43.75,43.83,16801.0,43.82,43.83,43.75,43.83,16801.0
2015-07-09 15:20:00,43.84,43.92,43.84,43.89,29375.0,43.84,43.92,43.84,43.89,29375.0
2015-07-09 15:25:00,43.88,43.88,43.75,43.75,14164.0,43.88,43.88,43.75,43.75,14164.0
2015-07-09 15:30:00,43.76,43.77,43.68,43.68,15974.0,43.76,43.77,43.68,43.68,15974.0
2015-07-09 15:35:00,43.67,43.73,43.64,43.72,24207.0,43.67,43.73,43.64,43.72,24207.0
2015-07-09 15:40:00,43.71,43.83,43.7,43.78,26905.0,43.71,43.83,43.7,43.78,26905.0
2015-07-09 15:45:00,43.78,43.78,43.71,43.77,24496.0,43.78,43.78,43.71,43.77,24496.0
2015-07-09 15:50:00,43.78,43.82,43.75,43.78,41783.0,43.78,43.82,43.75,43.78,41783.0
2015-07-09 15:55:00,43.77,43.79,43.64,43.65,66035.0,43.77,43.79,43.64,43.65,66035.0
2015-07-10 09:30:00,44.31,44.75,44.31,44.65,55918.0,44.31,44.75,44.31,44.65,55918.0
2015-07-10 09:35:00,44.65,44.65,44.11,44.12,20593.0,44.65,44.65,44.11,44.12,20593.0
2015-07-10 09:40:00,44.11,44.16,43.86,44.06,67086.0,44.11,44.16,43.86,44.06,67086.0
2015-07-10 09:45:00,44.06,44.07,43.93,43.93,14600.0,44.06,44.07,43.93,43.93,14600.0
2015-07-10 09:50:00,43.94,44.0,43.84,43.84,29385.0,43.94,44.0,43.84,43.84,29385.0
2015-07-10 09:55:00,43.84,43.96,43.75,43.96,27636.0,43.84,43.96,43.75,43.96,27636.0
2015-07-10 10:00:00,43.96,44.18,43.96,44.12,28814.0,43.96,44.18,43.96,44.12,28814.0
2015-07-10 10:05:00,44.14,44.18,44.02,44.02,18455.0,44.14,44.18,44.02,44.02,18455.0
2015-07-10 10:10:00,44.0,44.0,43.86,43.89,18215.0,44.0,44.0,43.86,43.89,18215.0
2015-07-10 10:15:00,43.9,43.95,43.78,43.8,24114.0,43.9,43.95,43.78,43.8,24114.0
2015-07-10 10:20:00,43.8,43.88,43.76,43.76,16306.0,43.8,43.88,43.76,43.76,16306.0
2015-07-10 10:25:00,43.76,43.77,43.62,43.75,54471.0,43.76,43.77,43.62,43.75,54471.0
2015-07-10 10:30:00,43.75,43.87,43.74,43.87,21793.0,43.75,43.87,43.74,43.87,21793.0
2015-07-10 10:35:00,43.85,43.86,43.68,43.73,22293.0,43.85,43.86,43.68,43.73,22293.0
2015-07-10 10:40:00,43.72,43.76,43.66,43.66,24470.0,43.72,43.76,43.66,43.66,24470.0
2015-07-10 10:45:00,43.66,43.84,43.66,43.8,11958.0,43.66,43.84,43.66,43.8,11958.0
2015-07-10 10:50:00,43.82,43.99,43.82,43.99,11223.0,43.82,43.99,43.82,43.99,11223.0
2015-07-10 10:55:00,44.0,44.13,43.98,44.03,12055.0,44.0,44.13,43.98,44.03,12055.0
2015-07-10 11:00:00,44.05,44.25,44.05,44.23,29465.0,44.05,44.25,44.05,44.23,29465.0
2015-07-10 11:05:00,44.24,44.3,44.21,44.22,12528.0,44.24,44.3,44.21,44.22,12528.0
2015-07-10 11:10:00,44.25,44.26,44.16,44.23,15026.0,44.25,44.26,44.16,44.23,15026.0
2015-07-10 11:15:00,44.23,44.24,44.16,44.22,10487.0,44.23,44.24,44.16,44.22,10487.0
2015-07-10 11:20:00,44.24,44.26,44.18,44.19,22150.0,44.24,44.26,44.18,44.19,22150.0
2015-07-10 11:25:00,44.17,44.19,44.09,44.12,17659.0,44.17,44.19,44.09,44.12,17659.0
2015-07-10 11:30:00,44.12,44.13,44.02,44.03,6726.0,44.12,44.13,44.02,44.03,6726.0
2015-07-10 11:35:00,44.03,44.03,43.98,44.01,6483.0,44.03,44.03,43.98,44.01,6483.0
2015-07-10 11:40:00,44.0,44.11,43.95,44.11,11499.0,44.0,44.11,43.95,44.11,11499.0
2015-07-10 11:45:00,44.12,44.24,44.12,44.2,10214.0,44.12,44.24,44.12,44.2,10214.0
2015-07-10 11:50:00,44.2,44.22,44.09,44.1,17664.0,44.2,44.22,44.09,44.1,17664.0
2015-07-10 11:55:00,44.09,44.11,44.03,44.05,13598.0,44.09,44.11,44.03,44.05,13598.0
2015-07-10 12:00:00,44.03,44.11,44.03,44.08,3481.0,44.03,44.11,44.03,44.08,3481.0
2015-07-10 12:05:00,44.06,44.11,44.0,44.01,5546.0,44.06,44.11,44.0,44.01,5546.0
2015-07-10 12:10:00,44.01,44.04,43.95,44.01,10327.0,44.01,44.04,43.95,44.01,10327.0
2015-07-10 12:15:00,43.99,44.08,43.99,44.07,6284.0,43.99,44.08,43.99,44.07,6284.0
2015-07-10 12:20:00,44.07,44.07,43.92,43.92,4471.0,44.07,44.07,43.92,43.92,4471.0
2015-07-10 12:25:00,43.92,43.93,43.87,43.87,7868.0,43.92,43.93,43.87,43.87,7868.0
2015-07-10 12:30:00,43.88,43.88,43.77,43.78,9764.0,43.88,43.88,43.77,43.78,9764.0
2015-07-10 12:35:00,43.77,43.81,43.77,43.81,5679.0,43.77,43.81,43.77,43.81,5679.0
2015-07-10 12:40:00,43.78,43.78,43.71,43.71,10203.0,43.78,43.78,43.71,43.71,10203.0
2015-07-10 12:45:00,43.71,43.83,43.7,43.81,7394.0,43.71,43.83,43.7,43.81,7394.0
2015-07-10 12:50:00,43.82,43.85,43.77,43.81,6015.0,43.82,43.85,43.77,43.81,6015.0
2015-07-10 12:55:00,43.83,43.88,43.79,43.85,7216.0,43.83,43.88,43.79,43.85,7216.0
2015-07-10 13:00:00,43.85,43.92,43.83,43.91,9613.0,43.85,43.92,43.83,43.91,9613.0
2015-07-10 13:05:00,43.9,43.93,43.84,43.86,9289.0,43.9,43.93,43.84,43.86,9289.0
2015-07-10 13:10:00,43.85,43.92,43.81,43.9,4600.0,43.85,43.92,43.81,43.9,4600.0
2015-07-10 13:15:00,43.87,43.87,43.82,43.87,4372.0,43.87,43.87,43.82,43.87,4372.0
2015-07-10 13:20:00,43.88,43.9,43.83,43.9,4775.0,43.88,43.9,43.83,43.9,4775.0
2015-07-10 13:25:00,43.89,43.96,43.85,43.93,6417.0,43.89,43.96,43.85,43.93,6417.0
2015-07-10 13:30:00,43.92,43.97,43.9,43.92,5927.0,43.92,43.97,43.9,43.92,5927.0
2015-07-10 13:35:00,43.93,43.95,43.9,43.9,9089.0,43.93,43.95,43.9,43.9,9089.0
2015-07-10 13:40:00,43.91,43.92,43.89,43.92,3924.0,43.91,43.92,43.89,43.92,3924.0
2015-07-10 13:45:00,43.91,43.91,43.81,43.81,7300.0,43.91,43.91,43.81,43.81,7300.0
2015-07-10 13:50:00,43.82,43.88,43.81,43.84,7825.0,43.82,43.88,43.81,43.84,7825.0
2015-07-10 13:55:00,43.83,43.86,43.8,43.86,6355.0,43.83,43.86,43.8,43.86,6355.0
2015-07-10 14:00:00,43.87,43.92,43.82,43.92,7324.0,43.87,43.92,43.82,43.92,7324.0
2015-07-10 14:05:00,43.94,43.95,43.87,43.88,4679.0,43.94,43.95,43.87,43.88,4679.0
2015-07-10 14:10:00,43.9,43.96,43.9,43.94,6619.0,43.9,43.96,43.9,43.94,6619.0
2015-07-10 14:15:00,43.95,43.97,43.91,43.95,13498.0,43.95,43.97,43.91,43.95,13498.0
2015-07-10 14:20:00,43.95,43.96,43.86,43.86,7250.0,43.95,43.96,43.86,43.86,7250.0
2015-07-10 14:25:00,43.86,43.91,43.85,43.88,5600.0,43.86,43.91,43.85,43.88,5600.0
2015-07-10 14:30:00,43.91,43.94,43.86,43.91,8520.0,43.91,43.94,43.86,43.91,8520.0
2015-07-10 14:35:00,43.91,43.91,43.86,43.9,6086.0,43.91,43.91,43.86,43.9,6086.0
2015-07-10 14:40:00,43.91,44.03,43.9,44.01,11884.0,43.91,44.03,43.9,44.01,11884.0
2015-07-10 14:45:00,44.0,44.01,43.95,43.98,20860.0,44.0,44.01,43.95,43.98,20860.0
2015-07-10 14:50:00,43.99,44.02,43.93,43.99,8460.0,43.99,44.02,43.93,43.99,8460.0
2015-07-10 14:55:00,44.0,44.04,43.97,44.02,16801.0,44.0,44.04,43.97,44.02,16801.0
2015-07-10 15:00:00,44.02,44.14,44.01,44.1,12680.0,44.02,44.14,44.01,44.1,12680.0
2015-07-10 15:05:00,44.1,44.11,44.0,44.09,16124.0,44.1,44.11,44.0,44.09,16124.0
2015-07-10 15:10:00,44.1,44.13,44.08,44.11,10286.0,44.1,44.13,44.08,44.11,10286.0
2015-07-10 15:15:00,44.12,44.16,44.11,44.11,9650.0,44.12,44.16,44.11,44.11,9650.0
2015-07-10 15:20:00,44.11,44.17,44.09,44.15,11100.0,44.11,44.17,44.09,44.15,11100.0
2015-07-10 15:25:00,44.15,44.17,44.13,44.14,9702.0,44.15,44.17,44.13,44.14,9702.0
2015-07-10 15:30:00,44.13,44.16,44.06,44.1,33309.0,44.13,44.16,44.06,44.1,33309.0
2015-07-10 15:35:00,44.09,44.16,44.08,44.14,21958.0,44.09,44.16,44.08,44.14,21958.0
2015-07-10 15:40:00,44.14,44.14,44.09,44.1,16231.0,44.14,44.14,44.09,44.1,16231.0
2015-07-10 15:45:00,44.1,44.11,44.06,44.07,22781.0,44.1,44.11,44.06,44.07,22781.0
2015-07-10 15:50:00,44.07,44.14,44.07,44.09,29900.0,44.07,44.14,44.07,44.09,29900.0
2015-07-10 15:55:00,44.09,44.13,44.03,44.03,46208.0,44.09,44.13,44.03,44.03,46208.0
2015-07-13 09:30:00,44.55,44.9,44.55,44.85,43681.0,44.55,44.9,44.55,44.85,43681.0
2015-07-13 09:35:00,44.84,44.88,44.44,44.7,34227.0,44.84,44.88,44.44,44.7,34227.0
2015-07-13 09:40:00,44.69,44.79,44.57,44.67,37128.0,44.69,44.79,44.57,44.67,37128.0
2015-07-13 09:45:00,44.69,44.99,44.68,44.91,55867.0,44.69,44.99,44.68,44.91,55867.0
2015-07-13 09:50:00,44.96,45.08,44.94,44.97,23909.0,44.96,45.08,44.94,44.97,23909.0
2015-07-13 09:55:00,44.96,45.05,44.87,45.05,24708.0,44.96,45.05,44.87,45.05,24708.0
2015-07-13 10:00:00,45.06,45.23,44.81,44.83,135196.0,45.06,45.23,44.81,44.83,135196.0
2015-07-13 10:05:00,44.85,44.86,44.75,44.85,28597.0,44.85,44.86,44.75,44.85,28597.0
2015-07-13 10:10:00,44.82,44.87,44.78,44.84,21023.0,44.82,44.87,44.78,44.84,21023.0
2015-07-13 10:15:00,44.83,44.99,44.83,44.93,7979.0,44.83,44.99,44.83,44.93,7979.0
2015-07-13 10:20:00,44.92,45.04,44.89,44.96,27869.0,44.92,45.04,44.89,44.96,27869.0
2015-07-13 10:25:00,44.96,45.01,44.9,44.97,36212.0,44.96,45.01,44.9,44.97,36212.0
2015-07-13 10:30:00,44.99,45.0,44.87,44.9,62018.0,44.99,45.0,44.87,44.9,62018.0
2015-07-13 10:35:00,44.89,44.98,44.85,44.97,28519.0,44.89,44.98,44.85,44.97,28519.0
2015-07-13 10:40:00,44.96,45.12,44.94,45.03,26997.0,44.96,45.12,44.94,45.03,26997.0
2015-07-13 10:45:00,45.05,45.07,44.96,45.02,10842.0,45.05,45.07,44.96,45.02,10842.0
2015-07-13 10:50:00,45.05,45.09,44.98,45.02,8150.0,45.05,45.09,44.98,45.02,8150.0
2015-07-13 10:55:00,45.03,45.03,44.91,44.92,10848.0,45.03,45.03,44.91,44.92,10848.0
2015-07-13 11:00:00,44.9,44.96,44.87,44.87,16633.0,44.9,44.96,44.87,44.87,16633.0
2015-07-13 11:05:00,44.87,44.9,44.81,44.83,14647.0,44.87,44.9,44.81,44.83,14647.0
2015-07-13 11:10:00,44.86,45.05,44.85,45.0,14889.0,44.86,45.05,44.85,45.0,14889.0
2015-07-13 11:15:00,45.01,45.09,45.0,45.01,11337.0,45.01,45.09,45.0,45.01,11337.0
2015-07-13 11:20:00,45.01,45.25,45.01,45.22,87865.0,45.01,45.25,45.01,45.22,87865.0
2015-07-13 11:25:00,45.23,45.4,45.22,45.4,28777.0,45.23,45.4,45.22,45.4,28777.0
2015-07-13 11:30:00,45.4,45.47,45.34,45.42,27075.0,45.4,45.47,45.34,45.42,27075.0
2015-07-13 11:35:00,45.41,45.45,45.34,45.34,23744.0,45.41,45.45,45.34,45.34,23744.0
2015-07-13 11:40:00,45.35,45.37,45.22,45.28,19250.0,45.35,45.37,45.22,45.28,19250.0
2015-07-13 11:45:00,45.27,45.36,45.25,45.35,12144.0,45.27,45.36,45.25,45.35,12144.0
2015-07-13 11:50:00,45.34,45.35,45.28,45.28,3813.0,45.34,45.35,45.28,45.28,3813.0
2015-07-13 11:55:00,45.27,45.35,45.26,45.34,14550.0,45.27,45.35,45.26,45.34,14550.0
2015-07-13 12:00:00,45.35,45.43,45.35,45.4,16087.0,45.35,45.43,45.35,45.4,16087.0
2015-07-13 12:05:00,45.37,45.57,45.36,45.57,20008.0,45.37,45.57,45.36,45.57,20008.0
2015-07-13 12:10:00,45.55,45.64,45.55,45.61,21965.0,45.55,45.64,45.55,45.61,21965.0
2015-07-13 12:15:00,45.59,45.68,45.52,45.54,19139.0,45.59,45.68,45.52,45.54,19139.0
2015-07-13 12:20:00,45.56,45.7,45.53,45.58,21268.0,45.56,45.7,45.53,45.58,21268.0
2015-07-13 12:25:00,45.57,45.61,45.56,45.59,7299.0,45.57,45.61,45.56,45.59,7299.0
2015-07-13 12:30:00,45.59,45.69,45.55,45.69,16922.0,45.59,45.69,45.55,45.69,16922.0
2015-07-13 12:35:00,45.69,45.76,45.58,45.58,20072.0,45.69,45.76,45.58,45.58,20072.0
2015-07-13 12:40:00,45.59,45.59,45.46,45.52,10288.0,45.59,45.59,45.46,45.52,10288.0
2015-07-13 12:45:00,45.52,45.54,45.42,45.47,20362.0,45.52,45.54,45.42,45.47,20362.0
2015-07-13 12:50:00,45.48,45.51,45.38,45.39,7786.0,45.48,45.51,45.38,45.39,7786.0
2015-07-13 12:55:00,45.39,45.46,45.39,45.42,10768.0,45.39,45.46,45.39,45.42,10768.0
2015-07-13 13:00:00,45.41,45.44,45.31,45.36,18270.0,45.41,45.44,45.31,45.36,18270.0
2015-07-13 13:05:00,45.36,45.36,45.3,45.32,13482.0,45.36,45.36,45.3,45.32,13482.0
2015-07-13 13:10:00,45.3,45.3,45.22,45.22,7025.0,45.3,45.3,45.22,45.22,7025.0
2015-07-13 13:15:00,45.22,45.25,45.17,45.2,8168.0,45.22,45.25,45.17,45.2,8168.0
2015-07-13 13:20:00,45.21,45.22,45.17,45.19,9011.0,45.21,45.22,45.17,45.19,9011.0
2015-07-13 13:25:00,45.2,45.37,45.19,45.34,13731.0,45.2,45.37,45.19,45.34,13731.0
2015-07-13 13:30:00,45.34,45.36,45.29,45.35,14036.0,45.34,45.36,45.29,45.35,14036.0
2015-07-13 13:35:00,45.32,45.43,45.26,45.41,14992.0,45.32,45.43,45.26,45.41,14992.0
2015-07-13 13:40:00,45.4,45.59,45.4,45.53,16911.0,45.4,45.59,45.4,45.53,16911.0
2015-07-13 13:45:00,45.55,45.62,45.53,45.62,17207.0,45.55,45.62,45.53,45.62,17207.0
2015-07-13 13:50:00,45.62,45.65,45.54,45.65,17767.0,45.62,45.65,45.54,45.65,17767.0
2015-07-13 13:55:00,45.66,45.69,45.56,45.57,14612.0,45.66,45.69,45.56,45.57,14612.0
2015-07-13 14:00:00,45.58,45.66,45.55,45.57,15813.0,45.58,45.66,45.55,45.57,15813.0
2015-07-13 14:05:00,45.55,45.62,45.52,45.6,8950.0,45.55,45.62,45.52,45.6,8950.0
2015-07-13 14:10:00,45.59,45.61,45.54,45.55,8674.0,45.59,45.61,45.54,45.55,8674.0
2015-07-13 14:15:00,45.54,45.55,45.48,45.5,12323.0,45.54,45.55,45.48,45.5,12323.0
2015-07-13 14:20:00,45.52,45.66,45.52,45.61,21468.0,45.52,45.66,45.52,45.61,21468.0
2015-07-13 14:25:00,45.61,45.62,45.51,45.55,12046.0,45.61,45.62,45.51,45.55,12046.0
2015-07-13 14:30:00,45.55,45.58,45.52,45.58,6655.0,45.55,45.58,45.52,45.58,6655.0
2015-07-13 14:35:00,45.59,45.59,45.5,45.55,11962.0,45.59,45.59,45.5,45.55,11962.0
2015-07-13 14:40:00,45.56,45.57,45.52,45.53,12325.0,45.56,45.57,45.52,45.53,12325.0
2015-07-13 14:45:00,45.53,45.58,45.51,45.56,10894.0,45.53,45.58,45.51,45.56,10894.0
2015-07-13 14:50:00,45.55,45.62,45.53,45.61,11449.0,45.55,45.62,45.53,45.61,11449.0
2015-07-13 14:55:00,45.61,45.74,45.6,45.69,99700.0,45.61,45.74,45.6,45.69,99700.0
2015-07-13 15:00:00,45.69,45.77,45.67,45.75,17817.0,45.69,45.77,45.67,45.75,17817.0
2015-07-13 15:05:00,45.75,45.78,45.71,45.75,12971.0,45.75,45.78,45.71,45.75,12971.0
2015-07-13 15:10:00,45.77,45.83,45.74,45.83,15143.0,45.77,45.83,45.74,45.83,15143.0
2015-07-13 15:15:00,45.83,45.91,45.81,45.83,25499.0,45.83,45.91,45.81,45.83,25499.0
2015-07-13 15:20:00,45.84,45.94,45.81,45.94,22464.0,45.84,45.94,45.81,45.94,22464.0
2015-07-13 15:25:00,45.94,45.97,45.86,45.88,26938.0,45.94,45.97,45.86,45.88,26938.0
2015-07-13 15:30:00,45.88,45.98,45.88,45.95,49483.0,45.88,45.98,45.88,45.95,49483.0
2015-07-13 15:35:00,45.94,46.03,45.94,45.96,166091.0,45.94,46.03,45.94,45.96,166091.0
2015-07-13 15:40:00,45.96,45.97,45.84,45.86,67484.0,45.96,45.97,45.84,45.86,67484.0
2015-07-13 15:45:00,45.86,45.99,45.86,45.98,48198.0,45.86,45.99,45.86,45.98,48198.0
2015-07-13 15:50:00,45.99,46.03,45.94,45.97,55137.0,45.99,46.03,45.94,45.97,55137.0
2015-07-13 15:55:00,45.97,46.06,45.94,46.01,160732.0,45.97,46.06,45.94,46.01,160732.0
2015-07-14 09:30:00,46.44,46.49,45.7,46.24,77418.0,46.44,46.49,45.7,46.24,77418.0
2015-07-14 09:35:00,46.25,46.44,46.16,46.3,69339.0,46.25,46.44,46.16,46.3,69339.0
2015-07-14 09:40:00,46.26,46.4,46.24,46.31,65186.0,46.26,46.4,46.24,46.31,65186.0
2015-07-14 09:45:00,46.32,46.71,46.29,46.66,86260.0,46.32,46.71,46.29,46.66,86260.0
2015-07-14 09:50:00,46.68,47.01,46.64,46.79,165424.0,46.68,47.01,46.64,46.79,165424.0
2015-07-14 09:55:00,46.79,46.87,46.59,46.66,35893.0,46.79,46.87,46.59,46.66,35893.0
2015-07-14 10:00:00,46.64,46.91,46.63,46.85,32053.0,46.64,46.91,46.63,46.85,32053.0
2015-07-14 10:05:00,46.85,46.85,46.69,46.7,20672.0,46.85,46.85,46.69,46.7,20672.0
2015-07-14 10:10:00,46.7,46.81,46.59,46.59,39460.0,46.7,46.81,46.59,46.59,39460.0
2015-07-14 10:15:00,46.62,46.67,46.49,46.51,32738.0,46.62,46.67,46.49,46.51,32738.0
2015-07-14 10:20:00,46.53,46.59,46.49,46.56,34249.0,46.53,46.59,46.49,46.56,34249.0
2015-07-14 10:25:00,46.55,46.6,46.49,46.5,38513.0,46.55,46.6,46.49,46.5,38513.0
2015-07-14 10:30:00,46.5,46.6,46.49,46.6,33426.0,46.5,46.6,46.49,46.6,33426.0
2015-07-14 10:35:00,46.59,46.6,46.29,46.29,47635.0,46.59,46.6,46.29,46.29,47635.0
2015-07-14 10:40:00,46.29,46.32,46.17,46.18,27567.0,46.29,46.32,46.17,46.18,27567.0
2015-07-14 10:45:00,46.19,46.23,46.05,46.08,34655.0,46.19,46.23,46.05,46.08,34655.0
2015-07-14 10:50:00,46.09,46.28,46.08,46.24,34394.0,46.09,46.28,46.08,46.24,34394.0
2015-07-14 10:55:00,46.23,46.24,46.08,46.11,21637.0,46.23,46.24,46.08,46.11,21637.0
2015-07-14 11:00:00,46.11,46.14,46.05,46.14,35775.0,46.11,46.14,46.05,46.14,35775.0
2015-07-14 11:05:00,46.15,46.16,46.06,46.08,23438.0,46.15,46.16,46.06,46.08,23438.0
2015-07-14 11:10:00,46.07,46.07,45.87,45.88,42243.0,46.07,46.07,45.87,45.88,42243.0
2015-07-14 11:15:00,45.87,45.94,45.86,45.89,21740.0,45.87,45.94,45.86,45.89,21740.0
2015-07-14 11:20:00,45.89,45.9,45.78,45.83,26873.0,45.89,45.9,45.78,45.83,26873.0
2015-07-14 11:25:00,45.83,45.84,45.72,45.8,25229.0,45.83,45.84,45.72,45.8,25229.0
2015-07-14 11:30:00,45.79,45.86,45.79,45.81,26149.0,45.79,45.86,45.79,45.81,26149.0
2015-07-14 11:35:00,45.81,45.88,45.75,45.76,25583.0,45.81,45.88,45.75,45.76,25583.0
2015-07-14 11:40:00,45.73,45.74,45.64,45.68,43245.0,45.73,45.74,45.64,45.68,43245.0
2015-07-14 11:45:00,45.69,45.69,45.63,45.63,18956.0,45.69,45.69,45.63,45.63,18956.0
2015-07-14 11:50:00,45.63,46.16,45.63,46.16,150739.0,45.63,46.16,45.63,46.16,150739.0
2015-07-14 11:55:00,46.17,46.22,46.09,46.18,84641.0,46.17,46.22,46.09,46.18,84641.0
2015-07-14 12:00:00,46.18,46.2,46.07,46.2,21925.0,46.18,46.2,46.07,46.2,21925.0
2015-07-14 12:05:00,46.19,46.21,45.97,45.98,35300.0,46.19,46.21,45.97,45.98,35300.0
2015-07-14 12:10:00,45.96,46.1,45.96,46.06,32004.0,45.96,46.1,45.96,46.06,32004.0
2015-07-14 12:15:00,46.05,46.05,45.91,45.95,15864.0,46.05,46.05,45.91,45.95,15864.0
2015-07-14 12:20:00,45.96,45.98,45.81,45.85,12082.0,45.96,45.98,45.81,45.85,12082.0
2015-07-14 12:25:00,45.85,46.04,45.84,46.03,32903.0,45.85,46.04,45.84,46.03,32903.0
2015-07-14 12:30:00,46.02,46.07,45.92,45.92,14921.0,46.02,46.07,45.92,45.92,14921.0
2015-07-14 12:35:00,45.91,45.96,45.89,45.89,12955.0,45.91,45.96,45.89,45.89,12955.0
2015-07-14 12:40:00,45.89,45.99,45.88,45.99,15505.0,45.89,45.99,45.88,45.99,15505.0
2015-07-14 12:45:00,45.98,46.0,45.9,45.98,17205.0,45.98,46.0,45.9,45.98,17205.0
2015-07-14 12:50:00,45.97,46.03,45.88,45.93,21540.0,45.97,46.03,45.88,45.93,21540.0
2015-07-14 12:55:00,45.93,45.93,45.82,45.88,10489.0,45.93,45.93,45.82,45.88,10489.0
2015-07-14 13:00:00,45.89,45.89,45.69,45.76,30369.0,45.89,45.89,45.69,45.76,30369.0
2015-07-14 13:05:00,45.76,45.78,45.72,45.76,15683.0,45.76,45.78,45.72,45.76,15683.0
2015-07-14 13:10:00,45.76,45.83,45.71,45.76,24301.0,45.76,45.83,45.71,45.76,24301.0
2015-07-14 13:15:00,45.78,45.82,45.72,45.76,23059.0,45.78,45.82,45.72,45.76,23059.0
2015-07-14 13:20:00,45.75,45.76,45.66,45.74,22609.0,45.75,45.76,45.66,45.74,22609.0
2015-07-14 13:25:00,45.75,45.76,45.6,45.65,21094.0,45.75,45.76,45.6,45.65,21094.0
2015-07-14 13:30:00,45.66,45.69,45.64,45.67,19850.0,45.66,45.69,45.64,45.67,19850.0
2015-07-14 13:35:00,45.67,45.67,45.57,45.63,29042.0,45.67,45.67,45.57,45.63,29042.0
2015-07-14 13:40:00,45.63,45.68,45.61,45.63,17944.0,45.63,45.68,45.61,45.63,17944.0
2015-07-14 13:45:00,45.65,45.68,45.63,45.67,19421.0,45.65,45.68,45.63,45.67,19421.0
2015-07-14 13:50:00,45.67,45.76,45.66,45.7,15191.0,45.67,45.76,45.66,45.7,15191.0
2015-07-14 13:55:00,45.7,45.9,45.69,45.71,126248.0,45.7,45.9,45.69,45.71,126248.0
2015-07-14 14:00:00,45.69,45.78,45.67,45.78,17910.0,45.69,45.78,45.67,45.78,17910.0
2015-07-14 14:05:00,45.79,45.83,45.77,45.78,16478.0,45.79,45.83,45.77,45.78,16478.0
2015-07-14 14:10:00,45.79,45.83,45.73,45.77,22759.0,45.79,45.83,45.73,45.77,22759.0
2015-07-14 14:15:00,45.76,45.87,45.75,45.87,11900.0,45.76,45.87,45.75,45.87,11900.0
2015-07-14 14:20:00,45.88,45.88,45.78,45.8,11650.0,45.88,45.88,45.78,45.8,11650.0
2015-07-14 14:25:00,45.79,45.84,45.77,45.84,15670.0,45.79,45.84,45.77,45.84,15670.0
2015-07-14 14:30:00,45.85,45.88,45.8,45.88,15965.0,45.85,45.88,45.8,45.88,15965.0
2015-07-14 14:35:00,45.88,45.89,45.82,45.87,9885.0,45.88,45.89,45.82,45.87,9885.0
2015-07-14 14:40:00,45.87,45.87,45.72,45.72,11905.0,45.87,45.87,45.72,45.72,11905.0
2015-07-14 14:45:00,45.73,45.78,45.72,45.77,14988.0,45.73,45.78,45.72,45.77,14988.0
2015-07-14 14:50:00,45.78,45.86,45.75,45.81,28991.0,45.78,45.86,45.75,45.81,28991.0
2015-07-14 14:55:00,45.81,45.84,45.8,45.8,10774.0,45.81,45.84,45.8,45.8,10774.0
2015-07-14 15:00:00,45.79,45.89,45.79,45.89,13595.0,45.79,45.89,45.79,45.89,13595.0
2015-07-14 15:05:00,45.9,45.93,45.88,45.88,16872.0,45.9,45.93,45.88,45.88,16872.0
2015-07-14 15:10:00,45.88,45.91,45.83,45.83,18482.0,45.88,45.91,45.83,45.83,18482.0
2015-07-14 15:15:00,45.82,45.92,45.82,45.89,19155.0,45.82,45.92,45.82,45.89,19155.0
2015-07-14 15:20:00,45.88,45.89,45.85,45.86,14282.0,45.88,45.89,45.85,45.86,14282.0
2015-07-14 15:25:00,45.86,45.9,45.82,45.83,19529.0,45.86,45.9,45.82,45.83,19529.0
2015-07-14 15:30:00,45.84,45.9,45.84,45.9,21982.0,45.84,45.9,45.84,45.9,21982.0
2015-07-14 15:35:00,45.9,45.96,45.89,45.92,31746.0,45.9,45.96,45.89,45.92,31746.0
2015-07-14 15:40:00,45.94,45.96,45.9,45.91,28647.0,45.94,45.96,45.9,45.91,28647.0
2015-07-14 15:45:00,45.91,45.92,45.86,45.9,39177.0,45.91,45.92,45.86,45.9,39177.0
2015-07-14 15:50:00,45.9,45.9,45.83,45.85,43765.0,45.9,45.9,45.83,45.85,43765.0
2015-07-14 15:55:00,45.85,45.85,45.8,45.81,85239.0,45.85,45.85,45.8,45.81,85239.0
2015-07-15 09:30:00,45.72,45.94,45.52,45.91,44945.0,45.72,45.94,45.52,45.91,44945.0
2015-07-15 09:35:00,45.84,45.84,45.25,45.31,46549.0,45.84,45.84,45.25,45.31,46549.0
2015-07-15 09:40:00,45.26,45.4,45.01,45.3,38754.0,45.26,45.4,45.01,45.3,38754.0
2015-07-15 09:45:00,45.28,45.42,45.23,45.23,16659.0,45.28,45.42,45.23,45.23,16659.0
2015-07-15 09:50:00,45.24,45.48,45.13,45.37,20506.0,45.24,45.48,45.13,45.37,20506.0
2015-07-15 09:55:00,45.36,45.43,45.29,45.4,26253.0,45.36,45.43,45.29,45.4,26253.0
2015-07-15 10:00:00,45.41,45.41,45.13,45.17,17494.0,45.41,45.41,45.13,45.17,17494.0
2015-07-15 10:05:00,45.17,45.26,45.13,45.26,14148.0,45.17,45.26,45.13,45.26,14148.0
2015-07-15 10:10:00,45.25,45.28,45.2,45.28,16099.0,45.25,45.28,45.2,45.28,16099.0
2015-07-15 10:15:00,45.25,45.32,44.89,44.9,81020.0,45.25,45.32,44.89,44.9,81020.0
2015-07-15 10:20:00,44.92,45.07,44.92,45.03,26780.0,44.92,45.07,44.92,45.03,26780.0
2015-07-15 10:25:00,45.03,45.04,44.76,44.8,57934.0,45.03,45.04,44.76,44.8,57934.0
2015-07-15 10:30:00,44.82,44.94,44.79,44.86,35832.0,44.82,44.94,44.79,44.86,35832.0
2015-07-15 10:35:00,44.84,44.89,44.74,44.88,36685.0,44.84,44.89,44.74,44.88,36685.0
2015-07-15 10:40:00,44.89,45.0,44.84,44.89,199824.0,44.89,45.0,44.84,44.89,199824.0
2015-07-15 10:45:00,44.86,44.86,44.71,44.78,32323.0,44.86,44.86,44.71,44.78,32323.0
2015-07-15 10:50:00,44.77,44.89,44.77,44.82,15395.0,44.77,44.89,44.77,44.82,15395.0
2015-07-15 10:55:00,44.81,44.86,44.74,44.74,14408.0,44.81,44.86,44.74,44.74,14408.0
2015-07-15 11:00:00,44.75,44.79,44.71,44.75,22269.0,44.75,44.79,44.71,44.75,22269.0
2015-07-15 11:05:00,44.75,44.8,44.69,44.79,39159.0,44.75,44.8,44.69,44.79,39159.0
2015-07-15 11:10:00,44.81,44.9,44.77,44.79,19852.0,44.81,44.9,44.77,44.79,19852.0
2015-07-15 11:15:00,44.79,44.82,44.75,44.75,11460.0,44.79,44.82,44.75,44.75,11460.0
2015-07-15 11:20:00,44.75,44.79,44.7,44.73,24384.0,44.75,44.79,44.7,44.73,24384.0
2015-07-15 11:25:00,44.71,44.73,44.64,44.69,20942.0,44.71,44.73,44.64,44.69,20942.0
2015-07-15 11:30:00,44.7,44.8,44.7,44.8,14289.0,44.7,44.8,44.7,44.8,14289.0
2015-07-15 11:35:00,44.77,44.77,44.7,44.75,10002.0,44.77,44.77,44.7,44.75,10002.0
2015-07-15 11:40:00,44.75,44.76,44.64,44.65,13842.0,44.75,44.76,44.64,44.65,13842.0
2015-07-15 11:45:00,44.65,44.69,44.56,44.57,29214.0,44.65,44.69,44.56,44.57,29214.0
2015-07-15 11:50:00,44.55,44.56,44.52,44.53,16730.0,44.55,44.56,44.52,44.53,16730.0
2015-07-15 11:55:00,44.55,44.6,44.51,44.59,21520.0,44.55,44.6,44.51,44.59,21520.0
2015-07-15 12:00:00,44.6,44.74,44.58,44.72,16229.0,44.6,44.74,44.58,44.72,16229.0
2015-07-15 12:05:00,44.7,44.77,44.68,44.73,8595.0,44.7,44.77,44.68,44.73,8595.0
2015-07-15 12:10:00,44.73,44.75,44.57,44.57,7039.0,44.73,44.75,44.57,44.57,7039.0
2015-07-15 12:15:00,44.56,44.62,44.55,44.56,11536.0,44.56,44.62,44.55,44.56,11536.0
2015-07-15 12:20:00,44.55,44.66,44.53,44.59,11765.0,44.55,44.66,44.53,44.59,11765.0
2015-07-15 12:25:00,44.61,44.61,44.55,44.58,10726.0,44.61,44.61,44.55,44.58,10726.0
2015-07-15 12:30:00,44.54,44.61,44.52,44.53,9997.0,44.54,44.61,44.52,44.53,9997.0
2015-07-15 12:35:00,44.53,44.57,44.52,44.56,6235.0,44.53,44.57,44.52,44.56,6235.0
2015-07-15 12:40:00,44.55,44.56,44.48,44.56,16611.0,44.55,44.56,44.48,44.56,16611.0
2015-07-15 12:45:00,44.57,44.58,44.5,44.52,8235.0,44.57,44.58,44.5,44.52,8235.0
2015-07-15 12:50:00,44.5,44.51,44.37,44.38,27177.0,44.5,44.51,44.37,44.38,27177.0
2015-07-15 12:55:00,44.36,44.41,44.32,44.36,16586.0,44.36,44.41,44.32,44.36,16586.0
2015-07-15 13:00:00,44.35,44.38,44.32,44.35,8057.0,44.35,44.38,44.32,44.35,8057.0
2015-07-15 13:05:00,44.33,44.36,44.29,44.36,15568.0,44.33,44.36,44.29,44.36,15568.0
2015-07-15 13:10:00,44.36,44.46,44.29,44.4,20043.0,44.36,44.46,44.29,44.4,20043.0
2015-07-15 13:15:00,44.42,44.42,44.33,44.36,9617.0,44.42,44.42,44.33,44.36,9617.0
2015-07-15 13:20:00,44.38,44.4,44.35,44.38,5750.0,44.38,44.4,44.35,44.38,5750.0
2015-07-15 13:25:00,44.38,44.5,44.38,44.5,12547.0,44.38,44.5,44.38,44.5,12547.0
2015-07-15 13:30:00,44.49,44.56,44.49,44.55,12526.0,44.49,44.56,44.49,44.55,12526.0
2015-07-15 13:35:00,44.56,44.58,44.45,44.46,10734.0,44.56,44.58,44.45,44.46,10734.0
2015-07-15 13:40:00,44.46,44.5,44.43,44.43,6885.0,44.46,44.5,44.43,44.43,6885.0
2015-07-15 13:45:00,44.45,44.54,44.45,44.54,10980.0,44.45,44.54,44.45,44.54,10980.0
2015-07-15 13:50:00,44.52,44.59,44.52,44.59,9840.0,44.52,44.59,44.52,44.59,9840.0
2015-07-15 13:55:00,44.58,44.59,44.53,44.56,9946.0,44.58,44.59,44.53,44.56,9946.0
2015-07-15 14:00:00,44.55,44.56,44.45,44.52,7503.0,44.55,44.56,44.45,44.52,7503.0
2015-07-15 14:05:00,44.51,44.57,44.49,44.55,7686.0,44.51,44.57,44.49,44.55,7686.0
2015-07-15 14:10:00,44.55,44.56,44.52,44.52,7557.0,44.55,44.56,44.52,44.52,7557.0
2015-07-15 14:15:00,44.53,44.53,44.42,44.45,25754.0,44.53,44.53,44.42,44.45,25754.0
2015-07-15 14:20:00,44.45,44.46,44.4,44.46,5600.0,44.45,44.46,44.4,44.46,5600.0
2015-07-15 14:25:00,44.46,44.48,44.43,44.46,10633.0,44.46,44.48,44.43,44.46,10633.0
2015-07-15 14:30:00,44.46,44.5,44.45,44.46,12699.0,44.46,44.5,44.45,44.46,12699.0
2015-07-15 14:35:00,44.46,44.46,44.3,44.37,24260.0,44.46,44.46,44.3,44.37,24260.0
2015-07-15 14:40:00,44.37,44.4,44.3,44.34,16168.0,44.37,44.4,44.3,44.34,16168.0
2015-07-15 14:45:00,44.31,44.31,44.17,44.21,20950.0,44.31,44.31,44.17,44.21,20950.0
2015-07-15 14:50:00,44.22,44.24,44.15,44.18,19672.0,44.22,44.24,44.15,44.18,19672.0
2015-07-15 14:55:00,44.18,44.24,44.11,44.24,20442.0,44.18,44.24,44.11,44.24,20442.0
2015-07-15 15:00:00,44.23,44.37,44.23,44.37,21910.0,44.23,44.37,44.23,44.37,21910.0
2015-07-15 15:05:00,44.36,44.41,44.34,44.39,24047.0,44.36,44.41,44.34,44.39,24047.0
2015-07-15 15:10:00,44.39,44.4,44.3,44.37,13400.0,44.39,44.4,44.3,44.37,13400.0
2015-07-15 15:15:00,44.35,44.43,44.35,44.43,20891.0,44.35,44.43,44.35,44.43,20891.0
2015-07-15 15:20:00,44.4,44.41,44.32,44.38,21786.0,44.4,44.41,44.32,44.38,21786.0
2015-07-15 15:25:00,44.39,44.48,44.35,44.48,29788.0,44.39,44.48,44.35,44.48,29788.0
2015-07-15 15:30:00,44.47,44.56,44.43,44.48,23717.0,44.47,44.56,44.43,44.48,23717.0
2015-07-15 15:35:00,44.46,44.53,44.41,44.43,30294.0,44.46,44.53,44.41,44.43,30294.0
2015-07-15 15:40:00,44.43,44.49,44.37,44.44,35373.0,44.43,44.49,44.37,44.44,35373.0
2015-07-15 15:45:00,44.44,44.45,44.37,44.43,41780.0,44.44,44.45,44.37,44.43,41780.0
2015-07-15 15:50:00,44.43,44.53,44.41,44.52,99241.0,44.43,44.53,44.41,44.52,99241.0
2015-07-15 15:55:00,44.52,44.53,44.4,44.48,150925.0,44.52,44.53,44.4,44.48,150925.0
2015-07-16 09:30:00,44.76,44.92,44.7,44.74,25856.0,44.76,44.92,44.7,44.74,25856.0
2015-07-16 09:35:00,44.71,44.75,44.5,44.67,18918.0,44.71,44.75,44.5,44.67,18918.0
2015-07-16 09:40:00,44.69,44.74,44.52,44.61,15872.0,44.69,44.74,44.52,44.61,15872.0
2015-07-16 09:45:00,44.59,44.86,44.55,44.86,26691.0,44.59,44.86,44.55,44.86,26691.0
2015-07-16 09:50:00,44.87,44.96,44.76,44.8,20402.0,44.87,44.96,44.76,44.8,20402.0
2015-07-16 09:55:00,44.83,44.97,44.83,44.97,17515.0,44.83,44.97,44.83,44.97,17515.0
2015-07-16 10:00:00,44.96,44.99,44.85,44.87,11850.0,44.96,44.99,44.85,44.87,11850.0
2015-07-16 10:05:00,44.87,45.06,44.83,45.03,21127.0,44.87,45.06,44.83,45.03,21127.0
2015-07-16 10:10:00,45.0,45.09,44.96,44.99,15203.0,45.0,45.09,44.96,44.99,15203.0
2015-07-16 10:15:00,44.98,45.18,44.98,45.13,20367.0,44.98,45.18,44.98,45.13,20367.0
2015-07-16 10:20:00,45.16,45.18,45.09,45.1,17706.0,45.16,45.18,45.09,45.1,17706.0
2015-07-16 10:25:00,45.12,45.21,45.11,45.13,16775.0,45.12,45.21,45.11,45.13,16775.0
2015-07-16 10:30:00,45.11,45.11,44.94,44.96,20057.0,45.11,45.11,44.94,44.96,20057.0
2015-07-16 10:35:00,44.95,45.0,44.89,44.9,45957.0,44.95,45.0,44.89,44.9,45957.0
2015-07-16 10:40:00,44.9,44.95,44.73,44.74,16718.0,44.9,44.95,44.73,44.74,16718.0
2015-07-16 10:45:00,44.76,44.81,44.73,44.77,9550.0,44.76,44.81,44.73,44.77,9550.0
2015-07-16 10:50:00,44.81,44.83,44.76,44.78,11389.0,44.81,44.83,44.76,44.78,11389.0
2015-07-16 10:55:00,44.78,44.83,44.75,44.79,8946.0,44.78,44.83,44.75,44.79,8946.0
2015-07-16 11:00:00,44.8,44.83,44.75,44.76,6450.0,44.8,44.83,44.75,44.76,6450.0
2015-07-16 11:05:00,44.77,44.77,44.7,44.71,10927.0,44.77,44.77,44.7,44.71,10927.0
2015-07-16 11:10:00,44.72,44.72,44.66,44.7,7160.0,44.72,44.72,44.66,44.7,7160.0
2015-07-16 11:15:00,44.72,44.76,44.69,44.75,6325.0,44.72,44.76,44.69,44.75,6325.0
2015-07-16 11:20:00,44.76,44.82,44.74,44.75,10910.0,44.76,44.82,44.74,44.75,10910.0
2015-07-16 11:25:00,44.75,44.8,44.71,44.71,5000.0,44.75,44.8,44.71,44.71,5000.0
2015-07-16 11:30:00,44.74,44.79,44.74,44.77,6992.0,44.74,44.79,44.74,44.77,6992.0
2015-07-16 11:35:00,44.8,44.83,44.78,44.8,7101.0,44.8,44.83,44.78,44.8,7101.0
2015-07-16 11:40:00,44.8,44.82,44.72,44.76,15927.0,44.8,44.82,44.72,44.76,15927.0
2015-07-16 11:45:00,44.75,44.75,44.66,44.75,5435.0,44.75,44.75,44.66,44.75,5435.0
2015-07-16 11:50:00,44.76,44.77,44.74,44.75,28550.0,44.76,44.77,44.74,44.75,28550.0
2015-07-16 11:55:00,44.75,44.75,44.68,44.69,4819.0,44.75,44.75,44.68,44.69,4819.0
2015-07-16 12:00:00,44.69,44.73,44.65,44.65,6390.0,44.69,44.73,44.65,44.65,6390.0
2015-07-16 12:05:00,44.64,44.73,44.64,44.68,2400.0,44.64,44.73,44.64,44.68,2400.0
2015-07-16 12:10:00,44.68,44.68,44.62,44.64,5100.0,44.68,44.68,44.62,44.64,5100.0
2015-07-16 12:15:00,44.64,44.64,44.57,44.57,11406.0,44.64,44.64,44.57,44.57,11406.0
2015-07-16 12:20:00,44.57,44.64,44.56,44.56,4700.0,44.57,44.64,44.56,44.56,4700.0
2015-07-16 12:25:00,44.57,44.62,44.53,44.6,4915.0,44.57,44.62,44.53,44.6,4915.0
2015-07-16 12:30:00,44.59,44.61,44.55,44.55,3746.0,44.59,44.61,44.55,44.55,3746.0
2015-07-16 12:35:00,44.59,44.59,44.51,44.54,12213.0,44.59,44.59,44.51,44.54,12213.0
2015-07-16 12:40:00,44.54,44.54,44.46,44.48,5257.0,44.54,44.54,44.46,44.48,5257.0
2015-07-16 12:45:00,44.48,44.49,44.32,44.35,18856.0,44.48,44.49,44.32,44.35,18856.0
2015-07-16 12:50:00,44.36,44.4,44.26,44.37,11500.0,44.36,44.4,44.26,44.37,11500.0
2015-07-16 12:55:00,44.38,44.39,44.27,44.36,5000.0,44.38,44.39,44.27,44.36,5000.0
2015-07-16 13:00:00,44.33,44.36,44.28,44.28,9963.0,44.33,44.36,44.28,44.28,9963.0
2015-07-16 13:05:00,44.28,44.31,44.25,44.26,3415.0,44.28,44.31,44.25,44.26,3415.0
2015-07-16 13:10:00,44.26,44.3,44.23,44.23,9499.0,44.26,44.3,44.23,44.23,9499.0
2015-07-16 13:15:00,44.22,44.22,44.15,44.16,9777.0,44.22,44.22,44.15,44.16,9777.0
2015-07-16 13:20:00,44.19,44.19,44.11,44.12,19655.0,44.19,44.19,44.11,44.12,19655.0
2015-07-16 13:25:00,44.14,44.26,44.14,44.26,9267.0,44.14,44.26,44.14,44.26,9267.0
2015-07-16 13:30:00,44.26,44.29,44.2,44.2,4400.0,44.26,44.29,44.2,44.2,4400.0
2015-07-16 13:35:00,44.22,44.27,44.17,44.22,7375.0,44.22,44.27,44.17,44.22,7375.0
2015-07-16 13:40:00,44.24,44.27,44.18,44.2,12745.0,44.24,44.27,44.18,44.2,12745.0
2015-07-16 13:45:00,44.21,44.33,44.21,44.32,7583.0,44.21,44.33,44.21,44.32,7583.0
2015-07-16 13:50:00,44.33,44.33,44.23,44.25,5150.0,44.33,44.33,44.23,44.25,5150.0
2015-07-16 13:55:00,44.25,44.26,44.2,44.26,5101.0,44.25,44.26,44.2,44.26,5101.0
2015-07-16 14:00:00,44.28,44.35,44.28,44.33,7400.0,44.28,44.35,44.28,44.33,7400.0
2015-07-16 14:05:00,44.35,44.44,44.34,44.43,13145.0,44.35,44.44,44.34,44.43,13145.0
2015-07-16 14:10:00,44.43,44.45,44.42,44.44,3520.0,44.43,44.45,44.42,44.44,3520.0
2015-07-16 14:15:00,44.46,44.47,44.43,44.43,5639.0,44.46,44.47,44.43,44.43,5639.0
2015-07-16 14:20:00,44.42,44.45,44.4,44.4,8826.0,44.42,44.45,44.4,44.4,8826.0
2015-07-16 14:25:00,44.41,44.43,44.36,44.36,8933.0,44.41,44.43,44.36,44.36,8933.0
2015-07-16 14:30:00,44.37,44.43,44.35,44.38,12480.0,44.37,44.43,44.35,44.38,12480.0
2015-07-16 14:35:00,44.38,44.41,44.35,44.39,6800.0,44.38,44.41,44.35,44.39,6800.0
2015-07-16 14:40:00,44.4,44.48,44.38,44.46,18204.0,44.4,44.48,44.38,44.46,18204.0
2015-07-16 14:45:00,44.5,44.52,44.47,44.51,13710.0,44.5,44.52,44.47,44.51,13710.0
2015-07-16 14:50:00,44.52,44.6,44.5,44.53,12666.0,44.52,44.6,44.5,44.53,12666.0
2015-07-16 14:55:00,44.55,44.59,44.48,44.58,8386.0,44.55,44.59,44.48,44.58,8386.0
2015-07-16 15:00:00,44.61,44.62,44.57,44.61,8850.0,44.61,44.62,44.57,44.61,8850.0
2015-07-16 15:05:00,44.62,44.67,44.62,44.65,9242.0,44.62,44.67,44.62,44.65,9242.0
2015-07-16 15:10:00,44.65,44.76,44.65,44.67,26850.0,44.65,44.76,44.65,44.67,26850.0
2015-07-16 15:15:00,44.65,44.76,44.65,44.68,11094.0,44.65,44.76,44.65,44.68,11094.0
2015-07-16 15:20:00,44.67,44.71,44.64,44.67,9021.0,44.67,44.71,44.64,44.67,9021.0
2015-07-16 15:25:00,44.66,44.68,44.6,44.6,40687.0,44.66,44.68,44.6,44.6,40687.0
2015-07-16 15:30:00,44.62,44.74,44.6,44.73,19323.0,44.62,44.74,44.6,44.73,19323.0
2015-07-16 15:35:00,44.72,44.8,44.72,44.8,15555.0,44.72,44.8,44.72,44.8,15555.0
2015-07-16 15:40:00,44.81,44.82,44.73,44.76,17047.0,44.81,44.82,44.73,44.76,17047.0
2015-07-16 15:45:00,44.79,44.83,44.77,44.81,15800.0,44.79,44.83,44.77,44.81,15800.0
2015-07-16 15:50:00,44.81,44.83,44.72,44.73,31597.0,44.81,44.83,44.72,44.73,31597.0
2015-07-16 15:55:00,44.72,44.77,44.69,44.76,84840.0,44.72,44.77,44.69,44.76,84840.0
2015-07-17 09:30:00,44.62,44.7,44.52,44.52,33456.0,44.62,44.7,44.52,44.52,33456.0
2015-07-17 09:35:00,44.5,44.5,44.22,44.32,38825.0,44.5,44.5,44.22,44.32,38825.0
2015-07-17 09:40:00,44.3,44.3,44.06,44.13,33146.0,44.3,44.3,44.06,44.13,33146.0
2015-07-17 09:45:00,44.12,44.44,44.11,44.43,28959.0,44.12,44.44,44.11,44.43,28959.0
2015-07-17 09:50:00,44.43,44.5,44.24,44.29,15679.0,44.43,44.5,44.24,44.29,15679.0
2015-07-17 09:55:00,44.27,44.41,44.19,44.4,18392.0,44.27,44.41,44.19,44.4,18392.0
2015-07-17 10:00:00,44.39,44.44,44.32,44.42,36622.0,44.39,44.44,44.32,44.42,36622.0
2015-07-17 10:05:00,44.39,44.5,44.38,44.42,20639.0,44.39,44.5,44.38,44.42,20639.0
2015-07-17 10:10:00,44.42,44.44,44.2,44.22,9110.0,44.42,44.44,44.2,44.22,9110.0
2015-07-17 10:15:00,44.17,44.28,44.09,44.19,27810.0,44.17,44.28,44.09,44.19,27810.0
2015-07-17 10:20:00,44.22,44.26,44.14,44.14,5968.0,44.22,44.26,44.14,44.14,5968.0
2015-07-17 10:25:00,44.16,44.17,44.08,44.11,10526.0,44.16,44.17,44.08,44.11,10526.0
2015-07-17 10:30:00,44.11,44.15,44.01,44.13,14782.0,44.11,44.15,44.01,44.13,14782.0
2015-07-17 10:35:00,44.15,44.16,44.03,44.11,14246.0,44.15,44.16,44.03,44.11,14246.0
2015-07-17 10:40:00,44.11,44.14,44.1,44.12,12689.0,44.11,44.14,44.1,44.12,12689.0
2015-07-17 10:45:00,44.07,44.1,44.03,44.03,12393.0,44.07,44.1,44.03,44.03,12393.0
2015-07-17 10:50:00,44.03,44.09,44.01,44.09,9366.0,44.03,44.09,44.01,44.09,9366.0
2015-07-17 10:55:00,44.1,44.14,44.06,44.12,10641.0,44.1,44.14,44.06,44.12,10641.0
2015-07-17 11:00:00,44.14,44.15,44.02,44.14,14247.0,44.14,44.15,44.02,44.14,14247.0
2015-07-17 11:05:00,44.16,44.19,44.07,44.08,6850.0,44.16,44.19,44.07,44.08,6850.0
2015-07-17 11:10:00,44.08,44.14,43.91,43.93,21973.0,44.08,44.14,43.91,43.93,21973.0
2015-07-17 11:15:00,43.93,44.0,43.84,43.86,45113.0,43.93,44.0,43.84,43.86,45113.0
2015-07-17 11:20:00,43.86,43.88,43.79,43.82,26690.0,43.86,43.88,43.79,43.82,26690.0
2015-07-17 11:25:00,43.83,43.83,43.75,43.77,15652.0,43.83,43.83,43.75,43.77,15652.0
2015-07-17 11:30:00,43.78,43.91,43.77,43.9,26068.0,43.78,43.91,43.77,43.9,26068.0
2015-07-17 11:35:00,43.91,43.95,43.89,43.91,12394.0,43.91,43.95,43.89,43.91,12394.0
2015-07-17 11:40:00,43.91,43.99,43.91,43.97,11350.0,43.91,43.99,43.91,43.97,11350.0
2015-07-17 11:45:00,43.97,43.99,43.92,43.94,5350.0,43.97,43.99,43.92,43.94,5350.0
2015-07-17 11:50:00,43.92,43.95,43.88,43.92,8780.0,43.92,43.95,43.88,43.92,8780.0
2015-07-17 11:55:00,43.92,43.92,43.82,43.86,7352.0,43.92,43.92,43.82,43.86,7352.0
2015-07-17 12:00:00,43.84,43.94,43.82,43.89,11675.0,43.84,43.94,43.82,43.89,11675.0
2015-07-17 12:05:00,43.86,43.99,43.86,43.99,8705.0,43.86,43.99,43.86,43.99,8705.0
2015-07-17 12:10:00,44.0,44.05,43.92,43.92,7040.0,44.0,44.05,43.92,43.92,7040.0
2015-07-17 12:15:00,43.93,43.93,43.84,43.85,4200.0,43.93,43.93,43.84,43.85,4200.0
2015-07-17 12:20:00,43.85,43.95,43.83,43.92,13955.0,43.85,43.95,43.83,43.92,13955.0
2015-07-17 12:25:00,43.91,43.96,43.9,43.93,11216.0,43.91,43.96,43.9,43.93,11216.0
2015-07-17 12:30:00,43.89,43.94,43.83,43.9,6503.0,43.89,43.94,43.83,43.9,6503.0
2015-07-17 12:35:00,43.88,43.92,43.85,43.92,10614.0,43.88,43.92,43.85,43.92,10614.0
2015-07-17 12:40:00,43.93,43.93,43.83,43.84,13350.0,43.93,43.93,43.83,43.84,13350.0
2015-07-17 12:45:00,43.85,43.93,43.85,43.86,4950.0,43.85,43.93,43.85,43.86,4950.0
2015-07-17 12:50:00,43.86,43.89,43.81,43.88,6610.0,43.86,43.89,43.81,43.88,6610.0
2015-07-17 12:55:00,43.89,43.92,43.87,43.92,7337.0,43.89,43.92,43.87,43.92,7337.0
2015-07-17 13:00:00,43.91,43.96,43.88,43.94,6140.0,43.91,43.96,43.88,43.94,6140.0
2015-07-17 13:05:00,43.96,43.99,43.96,43.98,5691.0,43.96,43.99,43.96,43.98,5691.0
2015-07-17 13:10:00,43.97,43.98,43.91,43.92,5065.0,43.97,43.98,43.91,43.92,5065.0
2015-07-17 13:15:00,43.93,44.0,43.93,43.99,7132.0,43.93,44.0,43.93,43.99,7132.0
2015-07-17 13:20:00,44.0,44.03,43.95,44.02,4900.0,44.0,44.03,43.95,44.02,4900.0
2015-07-17 13:25:00,44.01,44.06,43.99,44.03,13525.0,44.01,44.06,43.99,44.03,13525.0
2015-07-17 13:30:00,44.01,44.04,43.98,44.0,27296.0,44.01,44.04,43.98,44.0,27296.0
2015-07-17 13:35:00,44.0,44.03,43.96,43.99,7505.0,44.0,44.03,43.96,43.99,7505.0
2015-07-17 13:40:00,43.98,43.99,43.94,43.95,4600.0,43.98,43.99,43.94,43.95,4600.0
2015-07-17 13:45:00,43.94,43.97,43.92,43.94,7800.0,43.94,43.97,43.92,43.94,7800.0
2015-07-17 13:50:00,43.92,43.92,43.87,43.87,6887.0,43.92,43.92,43.87,43.87,6887.0
2015-07-17 13:55:00,43.86,43.87,43.79,43.79,15050.0,43.86,43.87,43.79,43.79,15050.0
2015-07-17 14:00:00,43.79,43.86,43.79,43.84,7462.0,43.79,43.86,43.79,43.84,7462.0
2015-07-17 14:05:00,43.83,43.89,43.81,43.88,6097.0,43.83,43.89,43.81,43.88,6097.0
2015-07-17 14:10:00,43.88,43.96,43.87,43.94,9112.0,43.88,43.96,43.87,43.94,9112.0
2015-07-17 14:15:00,43.94,43.94,43.9,43.91,7265.0,43.94,43.94,43.9,43.91,7265.0
2015-07-17 14:20:00,43.93,43.96,43.87,43.92,7567.0,43.93,43.96,43.87,43.92,7567.0
2015-07-17 14:25:00,43.94,43.95,43.86,43.9,10019.0,43.94,43.95,43.86,43.9,10019.0
2015-07-17 14:30:00,43.92,43.93,43.88,43.93,7329.0,43.92,43.93,43.88,43.93,7329.0
2015-07-17 14:35:00,43.94,43.95,43.89,43.94,13511.0,43.94,43.95,43.89,43.94,13511.0
2015-07-17 14:40:00,43.95,43.96,43.89,43.91,8661.0,43.95,43.96,43.89,43.91,8661.0
2015-07-17 14:45:00,43.91,43.93,43.9,43.92,9403.0,43.91,43.93,43.9,43.92,9403.0
2015-07-17 14:50:00,43.93,43.97,43.93,43.95,8564.0,43.93,43.97,43.93,43.95,8564.0
2015-07-17 14:55:00,43.96,44.04,43.95,44.02,17806.0,43.96,44.04,43.95,44.02,17806.0
2015-07-17 15:00:00,44.02,44.07,44.02,44.03,19004.0,44.02,44.07,44.02,44.03,19004.0
2015-07-17 15:05:00,44.05,44.07,44.02,44.02,9811.0,44.05,44.07,44.02,44.02,9811.0
2015-07-17 15:10:00,44.01,44.05,44.01,44.03,6976.0,44.01,44.05,44.01,44.03,6976.0
2015-07-17 15:15:00,44.03,44.05,44.02,44.04,15153.0,44.03,44.05,44.02,44.04,15153.0
2015-07-17 15:20:00,44.05,44.09,44.04,44.09,13440.0,44.05,44.09,44.04,44.09,13440.0
2015-07-17 15:25:00,44.1,44.12,44.08,44.1,32781.0,44.1,44.12,44.08,44.1,32781.0
2015-07-17 15:30:00,44.1,44.11,44.02,44.03,27098.0,44.1,44.11,44.02,44.03,27098.0
2015-07-17 15:35:00,44.02,44.06,44.01,44.04,14697.0,44.02,44.06,44.01,44.04,14697.0
2015-07-17 15:40:00,44.02,44.03,43.94,43.94,20148.0,44.02,44.03,43.94,43.94,20148.0
2015-07-17 15:45:00,43.94,43.97,43.93,43.96,24452.0,43.94,43.97,43.93,43.96,24452.0
2015-07-17 15:50:00,43.96,43.99,43.94,43.97,32400.0,43.96,43.99,43.94,43.97,32400.0
2015-07-17 15:55:00,43.96,43.98,43.89,43.95,127834.0,43.96,43.98,43.89,43.95,127834.0
2015-07-20 09:30:00,44.49,44.49,44.0,44.03,49751.0,44.49,44.49,44.0,44.03,49751.0
2015-07-20 09:35:00,44.0,44.24,43.88,44.24,19992.0,44.0,44.24,43.88,44.24,19992.0
2015-07-20 09:40:00,44.2,44.24,44.06,44.08,10976.0,44.2,44.24,44.06,44.08,10976.0
2015-07-20 09:45:00,44.15,44.2,44.02,44.19,16725.0,44.15,44.2,44.02,44.19,16725.0
2015-07-20 09:50:00,44.21,44.42,44.2,44.39,52170.0,44.21,44.42,44.2,44.39,52170.0
2015-07-20 09:55:00,44.41,44.5,44.3,44.3,32725.0,44.41,44.5,44.3,44.3,32725.0
2015-07-20 10:00:00,44.36,44.44,44.26,44.26,18034.0,44.36,44.44,44.26,44.26,18034.0
2015-07-20 10:05:00,44.29,44.29,44.18,44.2,15600.0,44.29,44.29,44.18,44.2,15600.0
2015-07-20 10:10:00,44.2,44.35,44.19,44.24,13581.0,44.2,44.35,44.19,44.24,13581.0
2015-07-20 10:15:00,44.23,44.35,44.06,44.1,17688.0,44.23,44.35,44.06,44.1,17688.0
2015-07-20 10:20:00,44.09,44.15,44.0,44.06,19340.0,44.09,44.15,44.0,44.06,19340.0
2015-07-20 10:25:00,44.06,44.24,44.06,44.11,9921.0,44.06,44.24,44.06,44.11,9921.0
2015-07-20 10:30:00,44.04,44.14,44.03,44.07,17250.0,44.04,44.14,44.03,44.07,17250.0
2015-07-20 10:35:00,44.06,44.13,43.96,44.01,22124.0,44.06,44.13,43.96,44.01,22124.0
2015-07-20 10:40:00,44.04,44.04,43.88,43.92,7782.0,44.04,44.04,43.88,43.92,7782.0
2015-07-20 10:45:00,43.92,43.92,43.77,43.91,31198.0,43.92,43.92,43.77,43.91,31198.0
2015-07-20 10:50:00,43.89,43.99,43.89,43.96,15000.0,43.89,43.99,43.89,43.96,15000.0
2015-07-20 10:55:00,43.94,44.02,43.92,43.98,21318.0,43.94,44.02,43.92,43.98,21318.0
2015-07-20 11:00:00,43.98,44.09,43.94,44.09,16120.0,43.98,44.09,43.94,44.09,16120.0
2015-07-20 11:05:00,44.06,44.09,44.0,44.02,10815.0,44.06,44.09,44.0,44.02,10815.0
2015-07-20 11:10:00,44.03,44.09,44.0,44.03,15169.0,44.03,44.09,44.0,44.03,15169.0
2015-07-20 11:15:00,44.06,44.09,43.97,43.98,13851.0,44.06,44.09,43.97,43.98,13851.0
2015-07-20 11:20:00,43.97,43.97,43.86,43.94,18119.0,43.97,43.97,43.86,43.94,18119.0
2015-07-20 11:25:00,43.96,43.99,43.86,43.89,12804.0,43.96,43.99,43.86,43.89,12804.0
2015-07-20 11:30:00,43.9,43.92,43.81,43.82,17392.0,43.9,43.92,43.81,43.82,17392.0
2015-07-20 11:35:00,43.83,43.91,43.82,43.84,11300.0,43.83,43.91,43.82,43.84,11300.0
2015-07-20 11:40:00,43.81,43.85,43.74,43.8,21826.0,43.81,43.85,43.74,43.8,21826.0
2015-07-20 11:45:00,43.8,43.88,43.72,43.75,14387.0,43.8,43.88,43.72,43.75,14387.0
2015-07-20 11:50:00,43.77,43.85,43.77,43.8,5882.0,43.77,43.85,43.77,43.8,5882.0
2015-07-20 11:55:00,43.79,43.92,43.75,43.9,9975.0,43.79,43.92,43.75,43.9,9975.0
2015-07-20 12:00:00,43.87,43.94,43.87,43.94,11598.0,43.87,43.94,43.87,43.94,11598.0
2015-07-20 12:05:00,43.94,43.95,43.85,43.85,8214.0,43.94,43.95,43.85,43.85,8214.0
2015-07-20 12:10:00,43.87,43.91,43.71,43.72,10604.0,43.87,43.91,43.71,43.72,10604.0
2015-07-20 12:15:00,43.71,43.79,43.66,43.7,21160.0,43.71,43.79,43.66,43.7,21160.0
2015-07-20 12:20:00,43.7,43.7,43.61,43.64,22261.0,43.7,43.7,43.61,43.64,22261.0
2015-07-20 12:25:00,43.64,43.65,43.55,43.59,23899.0,43.64,43.65,43.55,43.59,23899.0
2015-07-20 12:30:00,43.59,43.62,43.45,43.54,30322.0,43.59,43.62,43.45,43.54,30322.0
2015-07-20 12:35:00,43.52,43.57,43.44,43.53,10355.0,43.52,43.57,43.44,43.53,10355.0
2015-07-20 12:40:00,43.54,43.59,43.54,43.55,10100.0,43.54,43.59,43.54,43.55,10100.0
2015-07-20 12:45:00,43.56,43.57,43.44,43.44,12330.0,43.56,43.57,43.44,43.44,12330.0
2015-07-20 12:50:00,43.43,43.47,43.37,43.47,16056.0,43.43,43.47,43.37,43.47,16056.0
2015-07-20 12:55:00,43.43,43.45,43.37,43.4,13367.0,43.43,43.45,43.37,43.4,13367.0
2015-07-20 13:00:00,43.41,43.43,43.31,43.42,16061.0,43.41,43.43,43.31,43.42,16061.0
2015-07-20 13:05:00,43.41,43.47,43.33,43.33,6462.0,43.41,43.47,43.33,43.33,6462.0
2015-07-20 13:10:00,43.33,43.44,43.33,43.41,12878.0,43.33,43.44,43.33,43.41,12878.0
2015-07-20 13:15:00,43.41,43.44,43.27,43.3,14452.0,43.41,43.44,43.27,43.3,14452.0
2015-07-20 13:20:00,43.29,43.42,43.29,43.38,7477.0,43.29,43.42,43.29,43.38,7477.0
2015-07-20 13:25:00,43.38,43.47,43.38,43.46,29074.0,43.38,43.47,43.38,43.46,29074.0
2015-07-20 13:30:00,43.46,43.5,43.43,43.44,24094.0,43.46,43.5,43.43,43.44,24094.0
2015-07-20 13:35:00,43.44,43.51,43.42,43.46,50797.0,43.44,43.51,43.42,43.46,50797.0
2015-07-20 13:40:00,43.44,43.54,43.42,43.54,16605.0,43.44,43.54,43.42,43.54,16605.0
2015-07-20 13:45:00,43.52,43.53,43.4,43.44,10091.0,43.52,43.53,43.4,43.44,10091.0
2015-07-20 13:50:00,43.43,43.44,43.33,43.38,12104.0,43.43,43.44,43.33,43.38,12104.0
2015-07-20 13:55:00,43.37,43.38,43.32,43.38,8493.0,43.37,43.38,43.32,43.38,8493.0
2015-07-20 14:00:00,43.38,43.42,43.35,43.39,69908.0,43.38,43.42,43.35,43.39,69908.0
2015-07-20 14:05:00,43.4,43.46,43.36,43.42,17427.0,43.4,43.46,43.36,43.42,17427.0
2015-07-20 14:10:00,43.43,43.44,43.41,43.44,24267.0,43.43,43.44,43.41,43.44,24267.0
2015-07-20 14:15:00,43.45,43.53,43.44,43.45,33119.0,43.45,43.53,43.44,43.45,33119.0
2015-07-20 14:20:00,43.46,43.55,43.46,43.55,10310.0,43.46,43.55,43.46,43.55,10310.0
2015-07-20 14:25:00,43.53,43.61,43.5,43.56,9716.0,43.53,43.61,43.5,43.56,9716.0
2015-07-20 14:30:00,43.58,43.59,43.52,43.56,11673.0,43.58,43.59,43.52,43.56,11673.0
2015-07-20 14:35:00,43.56,43.56,43.42,43.42,8433.0,43.56,43.56,43.42,43.42,8433.0
2015-07-20 14:40:00,43.43,43.49,43.39,43.4,70451.0,43.43,43.49,43.39,43.4,70451.0
2015-07-20 14:45:00,43.42,43.5,43.42,43.47,11079.0,43.42,43.5,43.42,43.47,11079.0
2015-07-20 14:50:00,43.46,43.58,43.45,43.58,14035.0,43.46,43.58,43.45,43.58,14035.0
2015-07-20 14:55:00,43.58,43.6,43.48,43.51,32194.0,43.58,43.6,43.48,43.51,32194.0
2015-07-20 15:00:00,43.51,43.54,43.48,43.54,8975.0,43.51,43.54,43.48,43.54,8975.0
2015-07-20 15:05:00,43.53,43.6,43.51,43.59,13876.0,43.53,43.6,43.51,43.59,13876.0
2015-07-20 15:10:00,43.6,43.68,43.6,43.6,12737.0,43.6,43.68,43.6,43.6,12737.0
2015-07-20 15:15:00,43.61,43.61,43.48,43.51,17050.0,43.61,43.61,43.48,43.51,17050.0
2015-07-20 15:20:00,43.51,43.55,43.5,43.53,14678.0,43.51,43.55,43.5,43.53,14678.0
2015-07-20 15:25:00,43.54,43.55,43.48,43.51,18930.0,43.54,43.55,43.48,43.51,18930.0
2015-07-20 15:30:00,43.51,43.55,43.46,43.53,19974.0,43.51,43.55,43.46,43.53,19974.0
2015-07-20 15:35:00,43.52,43.53,43.36,43.37,30358.0,43.52,43.53,43.36,43.37,30358.0
2015-07-20 15:40:00,43.37,43.41,43.31,43.34,33052.0,43.37,43.41,43.31,43.34,33052.0
2015-07-20 15:45:00,43.34,43.39,43.33,43.34,22626.0,43.34,43.39,43.33,43.34,22626.0
2015-07-20 15:50:00,43.34,43.37,43.28,43.28,37133.0,43.34,43.37,43.28,43.28,37133.0
2015-07-20 15:55:00,43.29,43.32,43.23,43.26,115587.0,43.29,43.32,43.23,43.26,115587.0
2015-07-21 09:30:00,43.11,43.24,42.86,42.98,76687.0,43.11,43.24,42.86,42.98,76687.0
2015-07-21 09:35:00,43.03,43.09,42.91,43.04,30394.0,43.03,43.09,42.91,43.04,30394.0
2015-07-21 09:40:00,43.02,43.61,43.02,43.52,27462.0,43.02,43.61,43.02,43.52,27462.0
2015-07-21 09:45:00,43.52,43.53,43.37,43.47,11339.0,43.52,43.53,43.37,43.47,11339.0
2015-07-21 09:50:00,43.43,43.45,43.25,43.26,28393.0,43.43,43.45,43.25,43.26,28393.0
2015-07-21 09:55:00,43.28,43.35,43.2,43.33,14948.0,43.28,43.35,43.2,43.33,14948.0
2015-07-21 10:00:00,43.33,43.35,43.18,43.23,28712.0,43.33,43.35,43.18,43.23,28712.0
2015-07-21 10:05:00,43.23,43.33,43.21,43.27,15154.0,43.23,43.33,43.21,43.27,15154.0
2015-07-21 10:10:00,43.28,43.33,43.14,43.15,35129.0,43.28,43.33,43.14,43.15,35129.0
2015-07-21 10:15:00,43.15,43.19,43.1,43.15,21248.0,43.15,43.19,43.1,43.15,21248.0
2015-07-21 10:20:00,43.14,43.34,43.14,43.33,20845.0,43.14,43.34,43.14,43.33,20845.0
2015-07-21 10:25:00,43.33,43.53,43.28,43.5,12090.0,43.33,43.53,43.28,43.5,12090.0
2015-07-21 10:30:00,43.47,43.47,43.3,43.34,15409.0,43.47,43.47,43.3,43.34,15409.0
2015-07-21 10:35:00,43.34,43.36,43.18,43.35,50734.0,43.34,43.36,43.18,43.35,50734.0
2015-07-21 10:40:00,43.31,43.31,43.16,43.19,7447.0,43.31,43.31,43.16,43.19,7447.0
2015-07-21 10:45:00,43.19,43.33,43.19,43.28,17275.0,43.19,43.33,43.19,43.28,17275.0
2015-07-21 10:50:00,43.28,43.29,43.1,43.29,15768.0,43.28,43.29,43.1,43.29,15768.0
2015-07-21 10:55:00,43.29,43.39,43.25,43.31,25971.0,43.29,43.39,43.25,43.31,25971.0
2015-07-21 11:00:00,43.29,43.32,43.26,43.28,8150.0,43.29,43.32,43.26,43.28,8150.0
2015-07-21 11:05:00,43.26,43.29,43.17,43.29,11013.0,43.26,43.29,43.17,43.29,11013.0
2015-07-21 11:10:00,43.3,43.32,43.24,43.29,13161.0,43.3,43.32,43.24,43.29,13161.0
2015-07-21 11:15:00,43.27,43.4,43.27,43.31,13050.0,43.27,43.4,43.27,43.31,13050.0
2015-07-21 11:20:00,43.3,43.32,43.26,43.29,11325.0,43.3,43.32,43.26,43.29,11325.0
2015-07-21 11:25:00,43.3,43.36,43.28,43.3,14349.0,43.3,43.36,43.28,43.3,14349.0
2015-07-21 11:30:00,43.3,43.49,43.28,43.49,15729.0,43.3,43.49,43.28,43.49,15729.0
2015-07-21 11:35:00,43.5,43.54,43.38,43.38,12405.0,43.5,43.54,43.38,43.38,12405.0
2015-07-21 11:40:00,43.37,43.43,43.36,43.43,7100.0,43.37,43.43,43.36,43.43,7100.0
2015-07-21 11:45:00,43.43,43.46,43.39,43.42,9931.0,43.43,43.46,43.39,43.42,9931.0
2015-07-21 11:50:00,43.43,43.53,43.43,43.46,12389.0,43.43,43.53,43.43,43.46,12389.0
2015-07-21 11:55:00,43.48,43.48,43.37,43.44,17675.0,43.48,43.48,43.37,43.44,17675.0
2015-07-21 12:00:00,43.45,43.5,43.45,43.49,4200.0,43.45,43.5,43.45,43.49,4200.0
2015-07-21 12:05:00,43.47,43.61,43.47,43.57,6373.0,43.47,43.61,43.47,43.57,6373.0
2015-07-21 12:10:00,43.56,43.6,43.51,43.56,9146.0,43.56,43.6,43.51,43.56,9146.0
2015-07-21 12:15:00,43.55,43.68,43.52,43.68,13091.0,43.55,43.68,43.52,43.68,13091.0
2015-07-21 12:20:00,43.66,43.76,43.62,43.76,10513.0,43.66,43.76,43.62,43.76,10513.0
2015-07-21 12:25:00,43.75,43.82,43.7,43.82,10807.0,43.75,43.82,43.7,43.82,10807.0
2015-07-21 12:30:00,43.82,43.98,43.82,43.84,21671.0,43.82,43.98,43.82,43.84,21671.0
2015-07-21 12:35:00,43.83,43.84,43.74,43.84,8471.0,43.83,43.84,43.74,43.84,8471.0
2015-07-21 12:40:00,43.83,43.84,43.71,43.71,6248.0,43.83,43.84,43.71,43.71,6248.0
2015-07-21 12:45:00,43.72,43.76,43.62,43.62,13496.0,43.72,43.76,43.62,43.62,13496.0
2015-07-21 12:50:00,43.63,43.7,43.63,43.69,7663.0,43.63,43.7,43.63,43.69,7663.0
2015-07-21 12:55:00,43.69,43.75,43.69,43.71,10801.0,43.69,43.75,43.69,43.71,10801.0
2015-07-21 13:00:00,43.69,43.69,43.55,43.55,5497.0,43.69,43.69,43.55,43.55,5497.0
2015-07-21 13:05:00,43.55,43.55,43.49,43.51,8362.0,43.55,43.55,43.49,43.51,8362.0
2015-07-21 13:10:00,43.5,43.56,43.47,43.55,6401.0,43.5,43.56,43.47,43.55,6401.0
2015-07-21 13:15:00,43.56,43.58,43.52,43.56,8000.0,43.56,43.58,43.52,43.56,8000.0
2015-07-21 13:20:00,43.56,43.56,43.44,43.48,7853.0,43.56,43.56,43.44,43.48,7853.0
2015-07-21 13:25:00,43.47,43.52,43.45,43.48,15427.0,43.47,43.52,43.45,43.48,15427.0
2015-07-21 13:30:00,43.48,43.55,43.47,43.54,9205.0,43.48,43.55,43.47,43.54,9205.0
2015-07-21 13:35:00,43.52,43.53,43.35,43.35,11050.0,43.52,43.53,43.35,43.35,11050.0
2015-07-21 13:40:00,43.35,43.4,43.32,43.39,6844.0,43.35,43.4,43.32,43.39,6844.0
2015-07-21 13:45:00,43.42,43.45,43.39,43.45,6851.0,43.42,43.45,43.39,43.45,6851.0
2015-07-21 13:50:00,43.43,43.49,43.4,43.45,5677.0,43.43,43.49,43.4,43.45,5677.0
2015-07-21 13:55:00,43.44,43.47,43.39,43.39,6015.0,43.44,43.47,43.39,43.39,6015.0
2015-07-21 14:00:00,43.38,43.4,43.31,43.36,6736.0,43.38,43.4,43.31,43.36,6736.0
2015-07-21 14:05:00,43.33,43.36,43.27,43.27,18904.0,43.33,43.36,43.27,43.27,18904.0
2015-07-21 14:10:00,43.27,43.32,43.21,43.32,12223.0,43.27,43.32,43.21,43.32,12223.0
2015-07-21 14:15:00,43.35,43.41,43.31,43.39,12112.0,43.35,43.41,43.31,43.39,12112.0
2015-07-21 14:20:00,43.39,43.47,43.39,43.46,5448.0,43.39,43.47,43.39,43.46,5448.0
2015-07-21 14:25:00,43.45,43.52,43.42,43.5,9827.0,43.45,43.52,43.42,43.5,9827.0
2015-07-21 14:30:00,43.5,43.5,43.38,43.44,8745.0,43.5,43.5,43.38,43.44,8745.0
2015-07-21 14:35:00,43.44,43.45,43.39,43.39,5050.0,43.44,43.45,43.39,43.39,5050.0
2015-07-21 14:40:00,43.39,43.4,43.31,43.34,8600.0,43.39,43.4,43.31,43.34,8600.0
2015-07-21 14:45:00,43.32,43.37,43.27,43.28,9307.0,43.32,43.37,43.27,43.28,9307.0
2015-07-21 14:50:00,43.25,43.25,43.12,43.21,22679.0,43.25,43.25,43.12,43.21,22679.0
2015-07-21 14:55:00,43.17,43.27,43.17,43.25,6724.0,43.17,43.27,43.17,43.25,6724.0
2015-07-21 15:00:00,43.24,43.3,43.24,43.24,9411.0,43.24,43.3,43.24,43.24,9411.0
2015-07-21 15:05:00,43.24,43.27,43.17,43.2,12100.0,43.24,43.27,43.17,43.2,12100.0
2015-07-21 15:10:00,43.2,43.26,43.16,43.24,21359.0,43.2,43.26,43.16,43.24,21359.0
2015-07-21 15:15:00,43.24,43.33,43.2,43.31,15986.0,43.24,43.33,43.2,43.31,15986.0
2015-07-21 15:20:00,43.3,43.35,43.28,43.32,16330.0,43.3,43.35,43.28,43.32,16330.0
2015-07-21 15:25:00,43.31,43.38,43.27,43.36,15846.0,43.31,43.38,43.27,43.36,15846.0
2015-07-21 15:30:00,43.34,43.43,43.32,43.39,19780.0,43.34,43.43,43.32,43.39,19780.0
2015-07-21 15:35:00,43.38,43.43,43.34,43.39,17345.0,43.38,43.43,43.34,43.39,17345.0
2015-07-21 15:40:00,43.39,43.39,43.31,43.34,14316.0,43.39,43.39,43.31,43.34,14316.0
2015-07-21 15:45:00,43.33,43.49,43.32,43.47,55275.0,43.33,43.49,43.32,43.47,55275.0
2015-07-21 15:50:00,43.47,43.52,43.44,43.49,53731.0,43.47,43.52,43.44,43.49,53731.0
2015-07-21 15:55:00,43.49,43.51,43.44,43.48,64453.0,43.49,43.51,43.44,43.48,64453.0
2015-07-22 09:30:00,43.1,43.25,42.68,42.68,42120.0,43.1,43.25,42.68,42.68,42120.0
2015-07-22 09:35:00,42.71,42.85,42.5,42.56,30836.0,42.71,42.85,42.5,42.56,30836.0
2015-07-22 09:40:00,42.56,42.61,42.35,42.38,37529.0,42.56,42.61,42.35,42.38,37529.0
2015-07-22 09:45:00,42.38,42.51,42.25,42.51,29660.0,42.38,42.51,42.25,42.51,29660.0
2015-07-22 09:50:00,42.49,42.69,42.44,42.65,31906.0,42.49,42.69,42.44,42.65,31906.0
2015-07-22 09:55:00,42.67,42.98,42.66,42.9,23914.0,42.67,42.98,42.66,42.9,23914.0
2015-07-22 10:00:00,42.89,42.99,42.86,42.95,44958.0,42.89,42.99,42.86,42.95,44958.0
2015-07-22 10:05:00,42.96,43.03,42.91,43.0,14898.0,42.96,43.03,42.91,43.0,14898.0
2015-07-22 10:10:00,42.99,43.1,42.98,43.03,9880.0,42.99,43.1,42.98,43.03,9880.0
2015-07-22 10:15:00,43.01,43.2,43.01,43.16,15844.0,43.01,43.2,43.01,43.16,15844.0
2015-07-22 10:20:00,43.16,43.21,43.09,43.13,27550.0,43.16,43.21,43.09,43.13,27550.0
2015-07-22 10:25:00,43.1,43.21,43.09,43.18,21168.0,43.1,43.21,43.09,43.18,21168.0
2015-07-22 10:30:00,43.21,43.21,43.07,43.13,11164.0,43.21,43.21,43.07,43.13,11164.0
2015-07-22 10:35:00,43.13,43.13,42.99,43.0,19555.0,43.13,43.13,42.99,43.0,19555.0
2015-07-22 10:40:00,43.0,43.09,42.98,43.0,18510.0,43.0,43.09,42.98,43.0,18510.0
2015-07-22 10:45:00,43.0,43.03,42.99,43.01,18888.0,43.0,43.03,42.99,43.01,18888.0
2015-07-22 10:50:00,43.01,43.04,43.0,43.01,31084.0,43.01,43.04,43.0,43.01,31084.0
2015-07-22 10:55:00,43.03,43.06,43.0,43.04,20801.0,43.03,43.06,43.0,43.04,20801.0
2015-07-22 11:00:00,43.02,43.03,42.96,43.01,23474.0,43.02,43.03,42.96,43.01,23474.0
2015-07-22 11:05:00,43.05,43.05,42.97,43.0,11295.0,43.05,43.05,42.97,43.0,11295.0
2015-07-22 11:10:00,43.0,43.0,42.9,42.91,13074.0,43.0,43.0,42.9,42.91,13074.0
2015-07-22 11:15:00,42.9,42.95,42.88,42.95,30294.0,42.9,42.95,42.88,42.95,30294.0
2015-07-22 11:20:00,42.93,42.94,42.83,42.89,16500.0,42.93,42.94,42.83,42.89,16500.0
2015-07-22 11:25:00,42.9,42.9,42.75,42.79,10933.0,42.9,42.9,42.75,42.79,10933.0
2015-07-22 11:30:00,42.79,42.89,42.79,42.89,6400.0,42.79,42.89,42.79,42.89,6400.0
2015-07-22 11:35:00,42.85,42.88,42.78,42.81,9266.0,42.85,42.88,42.78,42.81,9266.0
2015-07-22 11:40:00,42.81,42.82,42.79,42.8,7307.0,42.81,42.82,42.79,42.8,7307.0
2015-07-22 11:45:00,42.79,42.8,42.72,42.73,9055.0,42.79,42.8,42.72,42.73,9055.0
2015-07-22 11:50:00,42.72,42.73,42.67,42.69,9851.0,42.72,42.73,42.67,42.69,9851.0
2015-07-22 11:55:00,42.71,42.71,42.65,42.69,5753.0,42.71,42.71,42.65,42.69,5753.0
2015-07-22 12:00:00,42.7,42.77,42.67,42.71,5930.0,42.7,42.77,42.67,42.71,5930.0
2015-07-22 12:05:00,42.74,42.74,42.62,42.65,5325.0,42.74,42.74,42.62,42.65,5325.0
2015-07-22 12:10:00,42.67,42.67,42.6,42.63,6459.0,42.67,42.67,42.6,42.63,6459.0
2015-07-22 12:15:00,42.63,42.67,42.5,42.58,20503.0,42.63,42.67,42.5,42.58,20503.0
2015-07-22 12:20:00,42.61,42.67,42.5,42.64,17598.0,42.61,42.67,42.5,42.64,17598.0
2015-07-22 12:25:00,42.63,42.65,42.59,42.65,8900.0,42.63,42.65,42.59,42.65,8900.0
2015-07-22 12:30:00,42.63,42.66,42.57,42.59,7000.0,42.63,42.66,42.57,42.59,7000.0
2015-07-22 12:35:00,42.57,42.72,42.57,42.72,5802.0,42.57,42.72,42.57,42.72,5802.0
2015-07-22 12:40:00,42.7,42.71,42.63,42.66,7750.0,42.7,42.71,42.63,42.66,7750.0
2015-07-22 12:45:00,42.66,42.72,42.61,42.62,67901.0,42.66,42.72,42.61,42.62,67901.0
2015-07-22 12:50:00,42.62,42.74,42.61,42.74,16355.0,42.62,42.74,42.61,42.74,16355.0
2015-07-22 12:55:00,42.75,42.78,42.71,42.78,14861.0,42.75,42.78,42.71,42.78,14861.0
2015-07-22 13:00:00,42.78,42.82,42.74,42.82,5881.0,42.78,42.82,42.74,42.82,5881.0
2015-07-22 13:05:00,42.81,42.83,42.77,42.82,9700.0,42.81,42.83,42.77,42.82,9700.0
2015-07-22 13:10:00,42.82,42.86,42.79,42.79,13369.0,42.82,42.86,42.79,42.79,13369.0
2015-07-22 13:15:00,42.8,42.88,42.8,42.88,6523.0,42.8,42.88,42.8,42.88,6523.0
2015-07-22 13:20:00,42.89,42.91,42.82,42.83,7244.0,42.89,42.91,42.82,42.83,7244.0
2015-07-22 13:25:00,42.84,42.89,42.82,42.82,8333.0,42.84,42.89,42.82,42.82,8333.0
2015-07-22 13:30:00,42.83,42.91,42.8,42.81,11044.0,42.83,42.91,42.8,42.81,11044.0
2015-07-22 13:35:00,42.79,42.86,42.79,42.85,8619.0,42.79,42.86,42.79,42.85,8619.0
2015-07-22 13:40:00,42.85,42.93,42.82,42.91,13783.0,42.85,42.93,42.82,42.91,13783.0
2015-07-22 13:45:00,42.9,42.93,42.88,42.89,4161.0,42.9,42.93,42.88,42.89,4161.0
2015-07-22 13:50:00,42.88,42.9,42.85,42.89,7500.0,42.88,42.9,42.85,42.89,7500.0
2015-07-22 13:55:00,42.87,42.88,42.82,42.88,11974.0,42.87,42.88,42.82,42.88,11974.0
2015-07-22 14:00:00,42.88,42.89,42.78,42.8,9650.0,42.88,42.89,42.78,42.8,9650.0
2015-07-22 14:05:00,42.8,42.82,42.76,42.78,7618.0,42.8,42.82,42.76,42.78,7618.0
2015-07-22 14:10:00,42.8,42.81,42.72,42.81,8760.0,42.8,42.81,42.72,42.81,8760.0
2015-07-22 14:15:00,42.78,42.85,42.76,42.84,10763.0,42.78,42.85,42.76,42.84,10763.0
2015-07-22 14:20:00,42.85,42.89,42.85,42.88,4250.0,42.85,42.89,42.85,42.88,4250.0
2015-07-22 14:25:00,42.9,42.9,42.82,42.83,4166.0,42.9,42.9,42.82,42.83,4166.0
2015-07-22 14:30:00,42.83,42.88,42.82,42.82,6233.0,42.83,42.88,42.82,42.82,6233.0
2015-07-22 14:35:00,42.82,42.87,42.82,42.83,9900.0,42.82,42.87,42.82,42.83,9900.0
2015-07-22 14:40:00,42.85,42.85,42.72,42.77,25113.0,42.85,42.85,42.72,42.77,25113.0
2015-07-22 14:45:00,42.76,42.81,42.76,42.77,11604.0,42.76,42.81,42.76,42.77,11604.0
2015-07-22 14:50:00,42.77,42.81,42.73,42.74,15793.0,42.77,42.81,42.73,42.74,15793.0
2015-07-22 14:55:00,42.75,42.81,42.75,42.8,11744.0,42.75,42.81,42.75,42.8,11744.0
2015-07-22 15:00:00,42.76,42.79,42.72,42.72,14300.0,42.76,42.79,42.72,42.72,14300.0
2015-07-22 15:05:00,42.71,42.73,42.68,42.69,18469.0,42.71,42.73,42.68,42.69,18469.0
2015-07-22 15:10:00,42.69,42.7,42.63,42.64,10244.0,42.69,42.7,42.63,42.64,10244.0
2015-07-22 15:15:00,42.65,42.66,42.59,42.66,14937.0,42.65,42.66,42.59,42.66,14937.0
2015-07-22 15:20:00,42.66,42.75,42.66,42.69,20742.0,42.66,42.75,42.66,42.69,20742.0
2015-07-22 15:25:00,42.71,42.73,42.65,42.66,12616.0,42.71,42.73,42.65,42.66,12616.0
2015-07-22 15:30:00,42.66,42.72,42.63,42.69,52448.0,42.66,42.72,42.63,42.69,52448.0
2015-07-22 15:35:00,42.68,42.69,42.57,42.57,24781.0,42.68,42.69,42.57,42.57,24781.0
2015-07-22 15:40:00,42.57,42.66,42.56,42.66,33586.0,42.57,42.66,42.56,42.66,33586.0
2015-07-22 15:45:00,42.66,42.66,42.52,42.52,48929.0,42.66,42.66,42.52,42.52,48929.0
2015-07-22 15:50:00,42.52,42.58,42.49,42.57,43235.0,42.52,42.58,42.49,42.57,43235.0
2015-07-22 15:55:00,42.57,42.63,42.49,42.5,166950.0,42.57,42.63,42.49,42.5,166950.0
2015-07-23 09:30:00,42.57,43.11,42.57,42.98,21018.0,42.57,43.11,42.57,42.98,21018.0
2015-07-23 09:35:00,43.05,43.33,43.0,43.15,10639.0,43.05,43.33,43.0,43.15,10639.0
2015-07-23 09:40:00,43.03,43.08,42.81,43.02,17203.0,43.03,43.08,42.81,43.02,17203.0
2015-07-23 09:45:00,42.99,43.07,42.94,43.06,9594.0,42.99,43.07,42.94,43.06,9594.0
2015-07-23 09:50:00,43.03,43.09,42.94,43.07,23043.0,43.03,43.09,42.94,43.07,23043.0
2015-07-23 09:55:00,43.07,43.09,42.93,43.02,15000.0,43.07,43.09,42.93,43.02,15000.0
2015-07-23 10:00:00,43.01,43.19,43.0,43.11,20904.0,43.01,43.19,43.0,43.11,20904.0
2015-07-23 10:05:00,43.08,43.21,43.08,43.21,19476.0,43.08,43.21,43.08,43.21,19476.0
2015-07-23 10:10:00,43.21,43.47,43.15,43.38,50922.0,43.21,43.47,43.15,43.38,50922.0
2015-07-23 10:15:00,43.36,43.5,43.34,43.48,25929.0,43.36,43.5,43.34,43.48,25929.0
2015-07-23 10:20:00,43.48,43.61,43.44,43.52,33567.0,43.48,43.61,43.44,43.52,33567.0
2015-07-23 10:25:00,43.56,43.56,43.45,43.52,18147.0,43.56,43.56,43.45,43.52,18147.0
2015-07-23 10:30:00,43.52,43.56,43.42,43.54,9501.0,43.52,43.56,43.42,43.54,9501.0
2015-07-23 10:35:00,43.53,43.59,43.47,43.59,13959.0,43.53,43.59,43.47,43.59,13959.0
2015-07-23 10:40:00,43.6,43.64,43.5,43.5,17242.0,43.6,43.64,43.5,43.5,17242.0
2015-07-23 10:45:00,43.5,43.6,43.49,43.54,15746.0,43.5,43.6,43.49,43.54,15746.0
2015-07-23 10:50:00,43.54,43.54,43.42,43.42,21458.0,43.54,43.54,43.42,43.42,21458.0
2015-07-23 10:55:00,43.43,43.5,43.39,43.45,10385.0,43.43,43.5,43.39,43.45,10385.0
2015-07-23 11:00:00,43.45,43.57,43.45,43.55,17137.0,43.45,43.57,43.45,43.55,17137.0
2015-07-23 11:05:00,43.51,43.55,43.46,43.46,13965.0,43.51,43.55,43.46,43.46,13965.0
2015-07-23 11:10:00,43.46,43.47,43.29,43.38,15685.0,43.46,43.47,43.29,43.38,15685.0
2015-07-23 11:15:00,43.38,43.39,43.16,43.18,10450.0,43.38,43.39,43.16,43.18,10450.0
2015-07-23 11:20:00,43.18,43.23,43.12,43.15,7204.0,43.18,43.23,43.12,43.15,7204.0
2015-07-23 11:25:00,43.17,43.17,43.01,43.04,18834.0,43.17,43.17,43.01,43.04,18834.0
2015-07-23 11:30:00,43.03,43.17,43.01,43.11,19050.0,43.03,43.17,43.01,43.11,19050.0
2015-07-23 11:35:00,43.1,43.15,43.02,43.05,16933.0,43.1,43.15,43.02,43.05,16933.0
2015-07-23 11:40:00,43.05,43.07,42.95,43.07,12390.0,43.05,43.07,42.95,43.07,12390.0
2015-07-23 11:45:00,43.09,43.1,42.92,43.04,7860.0,43.09,43.1,42.92,43.04,7860.0
2015-07-23 11:50:00,43.02,43.09,42.96,43.03,23052.0,43.02,43.09,42.96,43.03,23052.0
2015-07-23 11:55:00,43.04,43.04,42.89,42.94,7969.0,43.04,43.04,42.89,42.94,7969.0
2015-07-23 12:00:00,42.92,42.98,42.81,42.87,14307.0,42.92,42.98,42.81,42.87,14307.0
2015-07-23 12:05:00,42.87,42.87,42.8,42.85,7130.0,42.87,42.87,42.8,42.85,7130.0
2015-07-23 12:10:00,42.87,42.98,42.87,42.92,16663.0,42.87,42.98,42.87,42.92,16663.0
2015-07-23 12:15:00,42.91,42.95,42.77,42.95,25978.0,42.91,42.95,42.77,42.95,25978.0
2015-07-23 12:20:00,42.91,43.02,42.86,42.97,16952.0,42.91,43.02,42.86,42.97,16952.0
2015-07-23 12:25:00,42.96,43.09,42.93,43.08,7601.0,42.96,43.09,42.93,43.08,7601.0
2015-07-23 12:30:00,43.06,43.07,42.93,42.94,10777.0,43.06,43.07,42.93,42.94,10777.0
2015-07-23 12:35:00,42.94,42.98,42.91,42.96,9493.0,42.94,42.98,42.91,42.96,9493.0
2015-07-23 12:40:00,42.98,43.01,42.93,42.97,11685.0,42.98,43.01,42.93,42.97,11685.0
2015-07-23 12:45:00,42.95,42.95,42.81,42.87,4952.0,42.95,42.95,42.81,42.87,4952.0
2015-07-23 12:50:00,42.88,42.94,42.83,42.84,11112.0,42.88,42.94,42.83,42.84,11112.0
2015-07-23 12:55:00,42.85,42.87,42.78,42.78,14407.0,42.85,42.87,42.78,42.78,14407.0
2015-07-23 13:00:00,42.77,42.85,42.72,42.77,21455.0,42.77,42.85,42.72,42.77,21455.0
2015-07-23 13:05:00,42.8,42.84,42.77,42.83,4146.0,42.8,42.84,42.77,42.83,4146.0
2015-07-23 13:10:00,42.82,42.82,42.72,42.77,8216.0,42.82,42.82,42.72,42.77,8216.0
2015-07-23 13:15:00,42.77,42.8,42.77,42.8,5866.0,42.77,42.8,42.77,42.8,5866.0
2015-07-23 13:20:00,42.82,42.82,42.68,42.71,12307.0,42.82,42.82,42.68,42.71,12307.0
2015-07-23 13:25:00,42.7,42.8,42.68,42.79,11668.0,42.7,42.8,42.68,42.79,11668.0
2015-07-23 13:30:00,42.78,42.81,42.74,42.74,8798.0,42.78,42.81,42.74,42.74,8798.0
2015-07-23 13:35:00,42.75,42.81,42.74,42.81,15761.0,42.75,42.81,42.74,42.81,15761.0
2015-07-23 13:40:00,42.8,42.85,42.78,42.81,8827.0,42.8,42.85,42.78,42.81,8827.0
2015-07-23 13:45:00,42.81,42.85,42.74,42.82,16524.0,42.81,42.85,42.74,42.82,16524.0
2015-07-23 13:50:00,42.83,42.93,42.77,42.93,16798.0,42.83,42.93,42.77,42.93,16798.0
2015-07-23 13:55:00,42.92,42.96,42.91,42.96,6312.0,42.92,42.96,42.91,42.96,6312.0
2015-07-23 14:00:00,42.93,42.93,42.8,42.86,13092.0,42.93,42.93,42.8,42.86,13092.0
2015-07-23 14:05:00,42.86,42.86,42.8,42.84,16546.0,42.86,42.86,42.8,42.84,16546.0
2015-07-23 14:10:00,42.82,42.86,42.76,42.85,15796.0,42.82,42.86,42.76,42.85,15796.0
2015-07-23 14:15:00,42.84,42.92,42.83,42.84,8824.0,42.84,42.92,42.83,42.84,8824.0
2015-07-23 14:20:00,42.85,42.91,42.85,42.9,12701.0,42.85,42.91,42.85,42.9,12701.0
2015-07-23 14:25:00,42.87,42.92,42.86,42.9,11405.0,42.87,42.92,42.86,42.9,11405.0
2015-07-23 14:30:00,42.91,42.95,42.88,42.94,16852.0,42.91,42.95,42.88,42.94,16852.0
2015-07-23 14:35:00,42.95,43.13,42.95,43.11,22548.0,42.95,43.13,42.95,43.11,22548.0
2015-07-23 14:40:00,43.1,43.13,43.07,43.09,14944.0,43.1,43.13,43.07,43.09,14944.0
2015-07-23 14:45:00,43.09,43.1,42.95,42.95,18032.0,43.09,43.1,42.95,42.95,18032.0
2015-07-23 14:50:00,42.95,42.96,42.81,42.84,30528.0,42.95,42.96,42.81,42.84,30528.0
2015-07-23 14:55:00,42.85,42.87,42.76,42.8,13954.0,42.85,42.87,42.76,42.8,13954.0
2015-07-23 15:00:00,42.8,42.8,42.71,42.78,23977.0,42.8,42.8,42.71,42.78,23977.0
2015-07-23 15:05:00,42.78,42.79,42.67,42.75,26400.0,42.78,42.79,42.67,42.75,26400.0
2015-07-23 15:10:00,42.75,42.75,42.6,42.64,21568.0,42.75,42.75,42.6,42.64,21568.0
2015-07-23 15:15:00,42.63,42.7,42.62,42.66,10252.0,42.63,42.7,42.62,42.66,10252.0
2015-07-23 15:20:00,42.65,42.71,42.62,42.69,13421.0,42.65,42.71,42.62,42.69,13421.0
2015-07-23 15:25:00,42.69,42.72,42.67,42.7,9617.0,42.69,42.72,42.67,42.7,9617.0
2015-07-23 15:30:00,42.69,42.72,42.59,42.63,20290.0,42.69,42.72,42.59,42.63,20290.0
2015-07-23 15:35:00,42.63,42.71,42.62,42.68,21548.0,42.63,42.71,42.62,42.68,21548.0
2015-07-23 15:40:00,42.67,42.72,42.6,42.7,71853.0,42.67,42.72,42.6,42.7,71853.0
2015-07-23 15:45:00,42.69,42.69,42.61,42.67,27002.0,42.69,42.69,42.61,42.67,27002.0
2015-07-23 15:50:00,42.66,42.68,42.62,42.67,32391.0,42.66,42.68,42.62,42.67,32391.0
2015-07-23 15:55:00,42.68,42.76,42.67,42.74,58480.0,42.68,42.76,42.67,42.74,58480.0
2015-07-24 09:30:00,42.92,42.99,42.3,42.31,43726.0,42.92,42.99,42.3,42.31,43726.0
2015-07-24 09:35:00,42.33,42.69,42.25,42.68,20341.0,42.33,42.69,42.25,42.68,20341.0
2015-07-24 09:40:00,42.67,42.7,42.5,42.5,11944.0,42.67,42.7,42.5,42.5,11944.0
2015-07-24 09:45:00,42.52,42.81,42.51,42.81,30646.0,42.52,42.81,42.51,42.81,30646.0
2015-07-24 09:50:00,42.8,42.87,42.67,42.72,14986.0,42.8,42.87,42.67,42.72,14986.0
2015-07-24 09:55:00,42.73,42.73,42.58,42.6,20375.0,42.73,42.73,42.58,42.6,20375.0
2015-07-24 10:00:00,42.57,42.68,42.54,42.67,15180.0,42.57,42.68,42.54,42.67,15180.0
2015-07-24 10:05:00,42.67,42.86,42.65,42.83,28613.0,42.67,42.86,42.65,42.83,28613.0
2015-07-24 10:10:00,42.82,42.86,42.71,42.71,12698.0,42.82,42.86,42.71,42.71,12698.0
2015-07-24 10:15:00,42.68,42.7,42.62,42.68,32770.0,42.68,42.7,42.62,42.68,32770.0
2015-07-24 10:20:00,42.69,42.76,42.6,42.72,63852.0,42.69,42.76,42.6,42.72,63852.0
2015-07-24 10:25:00,42.71,42.71,42.52,42.57,28386.0,42.71,42.71,42.52,42.57,28386.0
2015-07-24 10:30:00,42.57,42.67,42.52,42.64,28167.0,42.57,42.67,42.52,42.64,28167.0
2015-07-24 10:35:00,42.65,42.86,42.61,42.81,30359.0,42.65,42.86,42.61,42.81,30359.0
2015-07-24 10:40:00,42.82,42.83,42.71,42.75,22875.0,42.82,42.83,42.71,42.75,22875.0
2015-07-24 10:45:00,42.75,42.75,42.63,42.72,10900.0,42.75,42.75,42.63,42.72,10900.0
2015-07-24 10:50:00,42.73,42.77,42.69,42.72,10224.0,42.73,42.77,42.69,42.72,10224.0
2015-07-24 10:55:00,42.71,42.82,42.7,42.75,20151.0,42.71,42.82,42.7,42.75,20151.0
2015-07-24 11:00:00,42.74,42.86,42.72,42.85,21900.0,42.74,42.86,42.72,42.85,21900.0
2015-07-24 11:05:00,42.85,42.93,42.81,42.86,13744.0,42.85,42.93,42.81,42.86,13744.0
2015-07-24 11:10:00,42.87,42.91,42.79,42.89,8289.0,42.87,42.91,42.79,42.89,8289.0
2015-07-24 11:15:00,42.9,42.95,42.86,42.95,12188.0,42.9,42.95,42.86,42.95,12188.0
2015-07-24 11:20:00,42.96,43.16,42.96,43.12,27047.0,42.96,43.16,42.96,43.12,27047.0
2015-07-24 11:25:00,43.13,43.19,43.11,43.13,17300.0,43.13,43.19,43.11,43.13,17300.0
2015-07-24 11:30:00,43.14,43.17,43.04,43.12,22112.0,43.14,43.17,43.04,43.12,22112.0
2015-07-24 11:35:00,43.11,43.14,43.04,43.12,6300.0,43.11,43.14,43.04,43.12,6300.0
2015-07-24 11:40:00,43.14,43.25,43.1,43.15,29699.0,43.14,43.25,43.1,43.15,29699.0
2015-07-24 11:45:00,43.13,43.16,43.05,43.07,8787.0,43.13,43.16,43.05,43.07,8787.0
2015-07-24 11:50:00,43.08,43.08,43.0,43.07,10210.0,43.08,43.08,43.0,43.07,10210.0
2015-07-24 11:55:00,43.07,43.12,43.03,43.12,10362.0,43.07,43.12,43.03,43.12,10362.0
2015-07-24 12:00:00,43.11,43.14,42.9,42.9,22207.0,43.11,43.14,42.9,42.9,22207.0
2015-07-24 12:05:00,42.88,42.9,42.81,42.85,13455.0,42.88,42.9,42.81,42.85,13455.0
2015-07-24 12:10:00,42.85,42.9,42.8,42.82,11213.0,42.85,42.9,42.8,42.82,11213.0
2015-07-24 12:15:00,42.81,42.81,42.67,42.74,18626.0,42.81,42.81,42.67,42.74,18626.0
2015-07-24 12:20:00,42.73,42.73,42.66,42.67,8031.0,42.73,42.73,42.66,42.67,8031.0
2015-07-24 12:25:00,42.69,42.76,42.67,42.76,28809.0,42.69,42.76,42.67,42.76,28809.0
2015-07-24 12:30:00,42.78,42.87,42.77,42.85,11123.0,42.78,42.87,42.77,42.85,11123.0
2015-07-24 12:35:00,42.87,42.92,42.87,42.9,7053.0,42.87,42.92,42.87,42.9,7053.0
2015-07-24 12:40:00,42.91,42.91,42.83,42.86,9303.0,42.91,42.91,42.83,42.86,9303.0
2015-07-24 12:45:00,42.87,42.87,42.78,42.83,7900.0,42.87,42.87,42.78,42.83,7900.0
2015-07-24 12:50:00,42.82,42.82,42.71,42.71,10400.0,42.82,42.82,42.71,42.71,10400.0
2015-07-24 12:55:00,42.71,42.71,42.63,42.65,10082.0,42.71,42.71,42.63,42.65,10082.0
2015-07-24 13:00:00,42.66,42.72,42.64,42.69,6937.0,42.66,42.72,42.64,42.69,6937.0
2015-07-24 13:05:00,42.68,42.69,42.56,42.61,10750.0,42.68,42.69,42.56,42.61,10750.0
2015-07-24 13:10:00,42.62,42.64,42.51,42.51,13557.0,42.62,42.64,42.51,42.51,13557.0
2015-07-24 13:15:00,42.51,42.58,42.47,42.58,15796.0,42.51,42.58,42.47,42.58,15796.0
2015-07-24 13:20:00,42.57,42.64,42.56,42.64,20573.0,42.57,42.64,42.56,42.64,20573.0
2015-07-24 13:25:00,42.63,42.7,42.61,42.65,11800.0,42.63,42.7,42.61,42.65,11800.0
2015-07-24 13:30:00,42.64,42.66,42.57,42.59,8150.0,42.64,42.66,42.57,42.59,8150.0
2015-07-24 13:35:00,42.57,42.58,42.52,42.55,10652.0,42.57,42.58,42.52,42.55,10652.0
2015-07-24 13:40:00,42.53,42.57,42.48,42.5,16049.0,42.53,42.57,42.48,42.5,16049.0
2015-07-24 13:45:00,42.5,42.63,42.43,42.58,20168.0,42.5,42.63,42.43,42.58,20168.0
2015-07-24 13:50:00,42.56,42.69,42.54,42.66,16602.0,42.56,42.69,42.54,42.66,16602.0
2015-07-24 13:55:00,42.65,42.85,42.64,42.8,18662.0,42.65,42.85,42.64,42.8,18662.0
2015-07-24 14:00:00,42.79,42.9,42.76,42.9,24434.0,42.79,42.9,42.76,42.9,24434.0
2015-07-24 14:05:00,42.88,42.92,42.8,42.8,14588.0,42.88,42.92,42.8,42.8,14588.0
2015-07-24 14:10:00,42.81,42.88,42.77,42.84,13000.0,42.81,42.88,42.77,42.84,13000.0
2015-07-24 14:15:00,42.87,42.9,42.77,42.9,23598.0,42.87,42.9,42.77,42.9,23598.0
2015-07-24 14:20:00,42.9,42.91,42.79,42.88,36571.0,42.9,42.91,42.79,42.88,36571.0
2015-07-24 14:25:00,42.88,42.99,42.88,42.97,28208.0,42.88,42.99,42.88,42.97,28208.0
2015-07-24 14:30:00,42.97,43.06,42.95,43.0,46630.0,42.97,43.06,42.95,43.0,46630.0
2015-07-24 14:35:00,43.0,43.03,42.93,42.99,16695.0,43.0,43.03,42.93,42.99,16695.0
2015-07-24 14:40:00,42.97,43.08,42.96,43.05,13731.0,42.97,43.08,42.96,43.05,13731.0
2015-07-24 14:45:00,43.02,43.11,42.96,42.96,8490.0,43.02,43.11,42.96,42.96,8490.0
2015-07-24 14:50:00,42.97,43.02,42.91,42.93,9204.0,42.97,43.02,42.91,42.93,9204.0
2015-07-24 14:55:00,42.94,43.09,42.92,43.02,22582.0,42.94,43.09,42.92,43.02,22582.0
2015-07-24 15:00:00,43.01,43.09,42.98,43.06,19424.0,43.01,43.09,42.98,43.06,19424.0
2015-07-24 15:05:00,43.07,43.1,42.96,43.04,12989.0,43.07,43.1,42.96,43.04,12989.0
2015-07-24 15:10:00,43.05,43.16,43.05,43.09,40171.0,43.05,43.16,43.05,43.09,40171.0
2015-07-24 15:15:00,43.08,43.13,43.01,43.09,17634.0,43.08,43.13,43.01,43.09,17634.0
2015-07-24 15:20:00,43.07,43.17,43.05,43.07,35889.0,43.07,43.17,43.05,43.07,35889.0
2015-07-24 15:25:00,43.07,43.13,42.98,42.99,15303.0,43.07,43.13,42.98,42.99,15303.0
2015-07-24 15:30:00,42.99,43.03,42.93,43.01,30392.0,42.99,43.03,42.93,43.01,30392.0
2015-07-24 15:35:00,43.01,43.03,42.92,42.93,20685.0,43.01,43.03,42.92,42.93,20685.0
2015-07-24 15:40:00,42.93,43.01,42.91,42.99,22265.0,42.93,43.01,42.91,42.99,22265.0
2015-07-24 15:45:00,42.99,43.13,42.98,43.04,31250.0,42.99,43.13,42.98,43.04,31250.0
2015-07-24 15:50:00,43.01,43.1,42.99,43.08,35976.0,43.01,43.1,42.99,43.08,35976.0
2015-07-24 15:55:00,43.08,43.09,42.96,42.98,62745.0,43.08,43.09,42.96,42.98,62745.0
2015-07-27 09:30:00,42.43,42.43,41.76,41.81,60714.0,42.43,42.43,41.76,41.81,60714.0
2015-07-27 09:35:00,41.81,41.99,41.67,41.73,50947.0,41.81,41.99,41.67,41.73,50947.0
2015-07-27 09:40:00,41.73,42.02,41.73,41.78,31792.0,41.73,42.02,41.73,41.78,31792.0
2015-07-27 09:45:00,41.85,41.92,41.56,41.88,43521.0,41.85,41.92,41.56,41.88,43521.0
2015-07-27 09:50:00,41.88,42.13,41.77,42.09,46880.0,41.88,42.13,41.77,42.09,46880.0
2015-07-27 09:55:00,42.09,42.29,42.07,42.17,33188.0,42.09,42.29,42.07,42.17,33188.0
2015-07-27 10:00:00,42.16,42.24,41.94,41.94,27800.0,42.16,42.24,41.94,41.94,27800.0
2015-07-27 10:05:00,41.92,42.08,41.9,41.99,21228.0,41.92,42.08,41.9,41.99,21228.0
2015-07-27 10:10:00,42.03,42.2,42.03,42.17,28232.0,42.03,42.2,42.03,42.17,28232.0
2015-07-27 10:15:00,42.17,42.36,42.16,42.3,18940.0,42.17,42.36,42.16,42.3,18940.0
2015-07-27 10:20:00,42.28,42.3,42.15,42.2,18131.0,42.28,42.3,42.15,42.2,18131.0
2015-07-27 10:25:00,42.2,42.23,42.14,42.22,17412.0,42.2,42.23,42.14,42.22,17412.0
2015-07-27 10:30:00,42.23,42.56,42.23,42.46,21374.0,42.23,42.56,42.23,42.46,21374.0
2015-07-27 10:35:00,42.43,42.44,42.24,42.41,34466.0,42.43,42.44,42.24,42.41,34466.0
2015-07-27 10:40:00,42.42,42.45,42.26,42.32,16048.0,42.42,42.45,42.26,42.32,16048.0
2015-07-27 10:45:00,42.33,42.42,42.21,42.25,18356.0,42.33,42.42,42.21,42.25,18356.0
2015-07-27 10:50:00,42.28,42.32,42.15,42.21,31894.0,42.28,42.32,42.15,42.21,31894.0
2015-07-27 10:55:00,42.22,42.25,42.16,42.22,14185.0,42.22,42.25,42.16,42.22,14185.0
2015-07-27 11:00:00,42.18,42.27,42.06,42.22,30511.0,42.18,42.27,42.06,42.22,30511.0
2015-07-27 11:05:00,42.21,42.31,42.21,42.24,12645.0,42.21,42.31,42.21,42.24,12645.0
2015-07-27 11:10:00,42.25,42.29,42.12,42.16,15850.0,42.25,42.29,42.12,42.16,15850.0
2015-07-27 11:15:00,42.14,42.22,42.12,42.22,21181.0,42.14,42.22,42.12,42.22,21181.0
2015-07-27 11:20:00,42.23,42.33,42.17,42.31,17150.0,42.23,42.33,42.17,42.31,17150.0
2015-07-27 11:25:00,42.3,42.46,42.3,42.37,20450.0,42.3,42.46,42.3,42.37,20450.0
2015-07-27 11:30:00,42.37,42.47,42.35,42.37,14137.0,42.37,42.47,42.35,42.37,14137.0
2015-07-27 11:35:00,42.38,42.48,42.33,42.44,18396.0,42.38,42.48,42.33,42.44,18396.0
2015-07-27 11:40:00,42.41,42.48,42.37,42.43,11380.0,42.41,42.48,42.37,42.43,11380.0
2015-07-27 11:45:00,42.44,42.48,42.38,42.45,16505.0,42.44,42.48,42.38,42.45,16505.0
2015-07-27 11:50:00,42.48,42.54,42.44,42.53,18176.0,42.48,42.54,42.44,42.53,18176.0
2015-07-27 11:55:00,42.52,42.59,42.51,42.57,7953.0,42.52,42.59,42.51,42.57,7953.0
2015-07-27 12:00:00,42.54,42.62,42.54,42.58,6100.0,42.54,42.62,42.54,42.58,6100.0
2015-07-27 12:05:00,42.58,42.58,42.46,42.49,10350.0,42.58,42.58,42.46,42.49,10350.0
2015-07-27 12:10:00,42.51,42.54,42.48,42.48,7535.0,42.51,42.54,42.48,42.48,7535.0
2015-07-27 12:15:00,42.49,42.57,42.49,42.53,10967.0,42.49,42.57,42.49,42.53,10967.0
2015-07-27 12:20:00,42.55,42.61,42.51,42.52,6000.0,42.55,42.61,42.51,42.52,6000.0
2015-07-27 12:25:00,42.55,42.56,42.47,42.48,5129.0,42.55,42.56,42.47,42.48,5129.0
2015-07-27 12:30:00,42.49,42.52,42.41,42.43,6940.0,42.49,42.52,42.41,42.43,6940.0
2015-07-27 12:35:00,42.43,42.46,42.39,42.42,8527.0,42.43,42.46,42.39,42.42,8527.0
2015-07-27 12:40:00,42.4,42.4,42.31,42.34,6300.0,42.4,42.4,42.31,42.34,6300.0
2015-07-27 12:45:00,42.34,42.39,42.34,42.36,6880.0,42.34,42.39,42.34,42.36,6880.0
2015-07-27 12:50:00,42.37,42.37,42.24,42.25,22990.0,42.37,42.37,42.24,42.25,22990.0
2015-07-27 12:55:00,42.26,42.28,42.23,42.27,15400.0,42.26,42.28,42.23,42.27,15400.0
2015-07-27 13:00:00,42.28,42.33,42.28,42.32,12550.0,42.28,42.33,42.28,42.32,12550.0
2015-07-27 13:05:00,42.28,42.42,42.28,42.42,7480.0,42.28,42.42,42.28,42.42,7480.0
2015-07-27 13:10:00,42.4,42.44,42.38,42.4,7875.0,42.4,42.44,42.38,42.4,7875.0
2015-07-27 13:15:00,42.4,42.46,42.4,42.4,7400.0,42.4,42.46,42.4,42.4,7400.0
2015-07-27 13:20:00,42.41,42.44,42.35,42.35,4346.0,42.41,42.44,42.35,42.35,4346.0
2015-07-27 13:25:00,42.37,42.43,42.34,42.43,14326.0,42.37,42.43,42.34,42.43,14326.0
2015-07-27 13:30:00,42.44,42.45,42.36,42.42,6848.0,42.44,42.45,42.36,42.42,6848.0
2015-07-27 13:35:00,42.4,42.4,42.33,42.37,5700.0,42.4,42.4,42.33,42.37,5700.0
2015-07-27 13:40:00,42.38,42.38,42.32,42.38,8300.0,42.38,42.38,42.32,42.38,8300.0
2015-07-27 13:45:00,42.39,42.41,42.37,42.4,13006.0,42.39,42.41,42.37,42.4,13006.0
2015-07-27 13:50:00,42.4,42.47,42.4,42.43,6100.0,42.4,42.47,42.4,42.43,6100.0
2015-07-27 13:55:00,42.48,42.5,42.38,42.38,7888.0,42.48,42.5,42.38,42.38,7888.0
2015-07-27 14:00:00,42.4,42.47,42.36,42.42,9330.0,42.4,42.47,42.36,42.42,9330.0
2015-07-27 14:05:00,42.41,42.44,42.35,42.35,20274.0,42.41,42.44,42.35,42.35,20274.0
2015-07-27 14:10:00,42.35,42.36,42.32,42.35,5590.0,42.35,42.36,42.32,42.35,5590.0
2015-07-27 14:15:00,42.36,42.47,42.34,42.42,11472.0,42.36,42.47,42.34,42.42,11472.0
2015-07-27 14:20:00,42.42,42.48,42.36,42.37,7711.0,42.42,42.48,42.36,42.37,7711.0
2015-07-27 14:25:00,42.37,42.42,42.34,42.4,10778.0,42.37,42.42,42.34,42.4,10778.0
2015-07-27 14:30:00,42.4,42.44,42.39,42.42,12783.0,42.4,42.44,42.39,42.42,12783.0
2015-07-27 14:35:00,42.42,42.49,42.37,42.46,8692.0,42.42,42.49,42.37,42.46,8692.0
2015-07-27 14:40:00,42.45,42.52,42.45,42.48,9869.0,42.45,42.52,42.45,42.48,9869.0
2015-07-27 14:45:00,42.47,42.56,42.46,42.52,12013.0,42.47,42.56,42.46,42.52,12013.0
2015-07-27 14:50:00,42.52,42.57,42.5,42.55,10313.0,42.52,42.57,42.5,42.55,10313.0
2015-07-27 14:55:00,42.54,42.61,42.52,42.61,6615.0,42.54,42.61,42.52,42.61,6615.0
2015-07-27 15:00:00,42.6,42.6,42.5,42.52,17973.0,42.6,42.6,42.5,42.52,17973.0
2015-07-27 15:05:00,42.52,42.54,42.48,42.51,11927.0,42.52,42.54,42.48,42.51,11927.0
2015-07-27 15:10:00,42.51,42.55,42.45,42.46,28433.0,42.51,42.55,42.45,42.46,28433.0
2015-07-27 15:15:00,42.46,42.46,42.31,42.31,18034.0,42.46,42.46,42.31,42.31,18034.0
2015-07-27 15:20:00,42.34,42.38,42.32,42.33,15237.0,42.34,42.38,42.32,42.33,15237.0
2015-07-27 15:25:00,42.34,42.34,42.19,42.2,29352.0,42.34,42.34,42.19,42.2,29352.0
2015-07-27 15:30:00,42.18,42.23,42.12,42.12,30134.0,42.18,42.23,42.12,42.12,30134.0
2015-07-27 15:35:00,42.13,42.21,42.11,42.19,41906.0,42.13,42.21,42.11,42.19,41906.0
2015-07-27 15:40:00,42.19,42.24,42.17,42.21,40591.0,42.19,42.24,42.17,42.21,40591.0
2015-07-27 15:45:00,42.21,42.26,42.15,42.23,50806.0,42.21,42.26,42.15,42.23,50806.0
2015-07-27 15:50:00,42.23,42.24,42.17,42.19,76713.0,42.23,42.24,42.17,42.19,76713.0
2015-07-27 15:55:00,42.19,42.3,42.19,42.27,138861.0,42.19,42.3,42.19,42.27,138861.0
2015-07-28 09:30:00,42.5,42.99,42.5,42.95,41713.0,42.5,42.99,42.5,42.95,41713.0
2015-07-28 09:35:00,42.88,42.88,42.36,42.53,17328.0,42.88,42.88,42.36,42.53,17328.0
2015-07-28 09:40:00,42.49,42.75,42.49,42.71,9975.0,42.49,42.75,42.49,42.71,9975.0
2015-07-28 09:45:00,42.65,42.7,42.19,42.27,24746.0,42.65,42.7,42.19,42.27,24746.0
2015-07-28 09:50:00,42.25,42.38,42.1,42.32,17426.0,42.25,42.38,42.1,42.32,17426.0
2015-07-28 09:55:00,42.27,42.27,42.1,42.16,9800.0,42.27,42.27,42.1,42.16,9800.0
2015-07-28 10:00:00,42.24,42.24,42.04,42.09,9500.0,42.24,42.24,42.04,42.09,9500.0
2015-07-28 10:05:00,42.04,42.12,41.9,41.91,19653.0,42.04,42.12,41.9,41.91,19653.0
2015-07-28 10:10:00,41.94,41.97,41.84,41.92,15331.0,41.94,41.97,41.84,41.92,15331.0
2015-07-28 10:15:00,41.91,41.92,41.66,41.73,37605.0,41.91,41.92,41.66,41.73,37605.0
2015-07-28 10:20:00,41.75,41.87,41.72,41.84,17051.0,41.75,41.87,41.72,41.84,17051.0
2015-07-28 10:25:00,41.82,41.89,41.74,41.88,16603.0,41.82,41.89,41.74,41.88,16603.0
2015-07-28 10:30:00,41.9,42.03,41.83,41.91,13408.0,41.9,42.03,41.83,41.91,13408.0
2015-07-28 10:35:00,41.89,41.95,41.83,41.9,7649.0,41.89,41.95,41.83,41.9,7649.0
2015-07-28 10:40:00,41.99,42.14,41.98,42.14,8850.0,41.99,42.14,41.98,42.14,8850.0
2015-07-28 10:45:00,42.15,42.2,42.07,42.13,12878.0,42.15,42.2,42.07,42.13,12878.0
2015-07-28 10:50:00,42.08,42.35,42.06,42.35,12957.0,42.08,42.35,42.06,42.35,12957.0
2015-07-28 10:55:00,42.31,42.54,42.29,42.54,12736.0,42.31,42.54,42.29,42.54,12736.0
2015-07-28 11:00:00,42.56,42.7,42.52,42.67,18958.0,42.56,42.7,42.52,42.67,18958.0
2015-07-28 11:05:00,42.71,42.76,42.6,42.72,22881.0,42.71,42.76,42.6,42.72,22881.0
2015-07-28 11:10:00,42.73,42.87,42.55,42.56,25107.0,42.73,42.87,42.55,42.56,25107.0
2015-07-28 11:15:00,42.55,42.61,42.46,42.55,12650.0,42.55,42.61,42.46,42.55,12650.0
2015-07-28 11:20:00,42.55,42.55,42.43,42.46,16772.0,42.55,42.55,42.43,42.46,16772.0
2015-07-28 11:25:00,42.46,42.72,42.44,42.66,24124.0,42.46,42.72,42.44,42.66,24124.0
2015-07-28 11:30:00,42.68,42.73,42.57,42.58,13262.0,42.68,42.73,42.57,42.58,13262.0
2015-07-28 11:35:00,42.6,42.8,42.57,42.69,13842.0,42.6,42.8,42.57,42.69,13842.0
2015-07-28 11:40:00,42.69,42.81,42.69,42.75,6265.0,42.69,42.81,42.69,42.75,6265.0
2015-07-28 11:45:00,42.73,42.93,42.73,42.91,27854.0,42.73,42.93,42.73,42.91,27854.0
2015-07-28 11:50:00,42.92,42.97,42.89,42.92,18797.0,42.92,42.97,42.89,42.92,18797.0
2015-07-28 11:55:00,42.88,42.91,42.81,42.86,8893.0,42.88,42.91,42.81,42.86,8893.0
2015-07-28 12:00:00,42.89,42.98,42.89,42.94,10512.0,42.89,42.98,42.89,42.94,10512.0
2015-07-28 12:05:00,42.96,42.99,42.88,42.88,23819.0,42.96,42.99,42.88,42.88,23819.0
2015-07-28 12:10:00,42.88,42.88,42.76,42.8,25495.0,42.88,42.88,42.76,42.8,25495.0
2015-07-28 12:15:00,42.8,42.95,42.8,42.93,12800.0,42.8,42.95,42.8,42.93,12800.0
2015-07-28 12:20:00,42.92,43.0,42.83,42.85,15490.0,42.92,43.0,42.83,42.85,15490.0
2015-07-28 12:25:00,42.83,42.89,42.76,42.86,22817.0,42.83,42.89,42.76,42.86,22817.0
2015-07-28 12:30:00,42.84,42.84,42.75,42.75,9300.0,42.84,42.84,42.75,42.75,9300.0
2015-07-28 12:35:00,42.76,42.84,42.72,42.83,7400.0,42.76,42.84,42.72,42.83,7400.0
2015-07-28 12:40:00,42.81,42.91,42.75,42.88,10749.0,42.81,42.91,42.75,42.88,10749.0
2015-07-28 12:45:00,42.89,42.97,42.89,42.94,8820.0,42.89,42.97,42.89,42.94,8820.0
2015-07-28 12:50:00,42.94,42.97,42.91,42.92,7144.0,42.94,42.97,42.91,42.92,7144.0
2015-07-28 12:55:00,42.93,42.98,42.87,42.92,14930.0,42.93,42.98,42.87,42.92,14930.0
2015-07-28 13:00:00,42.92,43.04,42.91,43.04,7125.0,42.92,43.04,42.91,43.04,7125.0
2015-07-28 13:05:00,43.04,43.16,43.04,43.04,21216.0,43.04,43.16,43.04,43.04,21216.0
2015-07-28 13:10:00,43.04,43.08,42.99,43.05,13395.0,43.04,43.08,42.99,43.05,13395.0
2015-07-28 13:15:00,43.05,43.14,43.03,43.05,16600.0,43.05,43.14,43.03,43.05,16600.0
2015-07-28 13:20:00,43.04,43.14,43.03,43.13,10500.0,43.04,43.14,43.03,43.13,10500.0
2015-07-28 13:25:00,43.15,43.25,43.15,43.23,14980.0,43.15,43.25,43.15,43.23,14980.0
2015-07-28 13:30:00,43.23,43.28,43.16,43.18,13026.0,43.23,43.28,43.16,43.18,13026.0
2015-07-28 13:35:00,43.15,43.18,43.1,43.17,10126.0,43.15,43.18,43.1,43.17,10126.0
2015-07-28 13:40:00,43.17,43.32,43.17,43.3,14597.0,43.17,43.32,43.17,43.3,14597.0
2015-07-28 13:45:00,43.29,43.34,43.25,43.33,9000.0,43.29,43.34,43.25,43.33,9000.0
2015-07-28 13:50:00,43.32,43.36,43.26,43.33,7250.0,43.32,43.36,43.26,43.33,7250.0
2015-07-28 13:55:00,43.34,43.39,43.32,43.32,10900.0,43.34,43.39,43.32,43.32,10900.0
2015-07-28 14:00:00,43.31,43.38,43.29,43.35,13910.0,43.31,43.38,43.29,43.35,13910.0
2015-07-28 14:05:00,43.35,43.5,43.35,43.49,20186.0,43.35,43.5,43.35,43.49,20186.0
2015-07-28 14:10:00,43.47,43.57,43.46,43.57,28537.0,43.47,43.57,43.46,43.57,28537.0
2015-07-28 14:15:00,43.59,43.66,43.54,43.58,25651.0,43.59,43.66,43.54,43.58,25651.0
2015-07-28 14:20:00,43.57,43.59,43.52,43.56,11720.0,43.57,43.59,43.52,43.56,11720.0
2015-07-28 14:25:00,43.56,43.57,43.51,43.54,14266.0,43.56,43.57,43.51,43.54,14266.0
2015-07-28 14:30:00,43.52,43.56,43.35,43.38,13130.0,43.52,43.56,43.35,43.38,13130.0
2015-07-28 14:35:00,43.39,43.4,43.27,43.3,12567.0,43.39,43.4,43.27,43.3,12567.0
2015-07-28 14:40:00,43.3,43.33,43.26,43.28,11388.0,43.3,43.33,43.26,43.28,11388.0
2015-07-28 14:45:00,43.28,43.34,43.25,43.32,14285.0,43.28,43.34,43.25,43.32,14285.0
2015-07-28 14:50:00,43.31,43.43,43.31,43.37,6461.0,43.31,43.43,43.31,43.37,6461.0
2015-07-28 14:55:00,43.37,43.47,43.37,43.45,7238.0,43.37,43.47,43.37,43.45,7238.0
2015-07-28 15:00:00,43.44,43.46,43.35,43.4,16694.0,43.44,43.46,43.35,43.4,16694.0
2015-07-28 15:05:00,43.39,43.41,43.35,43.35,10130.0,43.39,43.41,43.35,43.35,10130.0
2015-07-28 15:10:00,43.35,43.39,43.31,43.33,9888.0,43.35,43.39,43.31,43.33,9888.0
2015-07-28 15:15:00,43.29,43.39,43.28,43.35,17550.0,43.29,43.39,43.28,43.35,17550.0
2015-07-28 15:20:00,43.35,43.42,43.3,43.3,19271.0,43.35,43.42,43.3,43.3,19271.0
2015-07-28 15:25:00,43.31,43.32,43.25,43.29,8200.0,43.31,43.32,43.25,43.29,8200.0
2015-07-28 15:30:00,43.3,43.35,43.25,43.25,18600.0,43.3,43.35,43.25,43.25,18600.0
2015-07-28 15:35:00,43.24,43.28,43.17,43.18,16860.0,43.24,43.28,43.17,43.18,16860.0
2015-07-28 15:40:00,43.19,43.31,43.19,43.31,22475.0,43.19,43.31,43.19,43.31,22475.0
2015-07-28 15:45:00,43.31,43.31,43.23,43.28,21109.0,43.31,43.31,43.23,43.28,21109.0
2015-07-28 15:50:00,43.29,43.37,43.28,43.37,47735.0,43.29,43.37,43.28,43.37,47735.0
2015-07-28 15:55:00,43.36,43.41,43.31,43.38,136032.0,43.36,43.41,43.31,43.38,136032.0
2015-07-29 09:30:00,43.51,43.91,43.5,43.91,40523.0,43.51,43.91,43.5,43.91,40523.0
2015-07-29 09:35:00,43.87,43.97,43.71,43.82,36495.0,43.87,43.97,43.71,43.82,36495.0
2015-07-29 09:40:00,43.8,43.86,43.67,43.76,29030.0,43.8,43.86,43.67,43.76,29030.0
2015-07-29 09:45:00,43.69,43.76,43.39,43.39,21300.0,43.69,43.76,43.39,43.39,21300.0
2015-07-29 09:50:00,43.41,43.42,43.13,43.32,25726.0,43.41,43.42,43.13,43.32,25726.0
2015-07-29 09:55:00,43.32,43.48,43.26,43.42,14901.0,43.32,43.48,43.26,43.42,14901.0
2015-07-29 10:00:00,43.42,43.55,43.41,43.55,33354.0,43.42,43.55,43.41,43.55,33354.0
2015-07-29 10:05:00,43.54,43.57,43.48,43.54,16876.0,43.54,43.57,43.48,43.54,16876.0
2015-07-29 10:10:00,43.54,43.63,43.52,43.57,12268.0,43.54,43.63,43.52,43.57,12268.0
2015-07-29 10:15:00,43.57,43.71,43.54,43.69,19555.0,43.57,43.71,43.54,43.69,19555.0
2015-07-29 10:20:00,43.7,43.82,43.67,43.68,16994.0,43.7,43.82,43.67,43.68,16994.0
2015-07-29 10:25:00,43.69,43.7,43.47,43.48,9109.0,43.69,43.7,43.47,43.48,9109.0
2015-07-29 10:30:00,43.49,43.78,43.49,43.75,13837.0,43.49,43.78,43.49,43.75,13837.0
2015-07-29 10:35:00,43.78,43.93,43.76,43.93,15500.0,43.78,43.93,43.76,43.93,15500.0
2015-07-29 10:40:00,43.96,44.16,43.96,44.12,106574.0,43.96,44.16,43.96,44.12,106574.0
2015-07-29 10:45:00,44.15,44.3,44.15,44.3,33371.0,44.15,44.3,44.15,44.3,33371.0
2015-07-29 10:50:00,44.26,44.36,44.24,44.26,21022.0,44.26,44.36,44.24,44.26,21022.0
2015-07-29 10:55:00,44.3,44.33,44.11,44.11,21685.0,44.3,44.33,44.11,44.11,21685.0
2015-07-29 11:00:00,44.12,44.19,43.99,44.18,25156.0,44.12,44.19,43.99,44.18,25156.0
2015-07-29 11:05:00,44.18,44.38,44.15,44.31,36773.0,44.18,44.38,44.15,44.31,36773.0
2015-07-29 11:10:00,44.32,44.54,44.32,44.52,32387.0,44.32,44.54,44.32,44.52,32387.0
2015-07-29 11:15:00,44.51,44.66,44.5,44.6,36129.0,44.51,44.66,44.5,44.6,36129.0
2015-07-29 11:20:00,44.59,45.3,44.56,45.13,195264.0,44.59,45.3,44.56,45.13,195264.0
2015-07-29 11:25:00,45.12,45.24,44.9,45.06,56794.0,45.12,45.24,44.9,45.06,56794.0
2015-07-29 11:30:00,45.06,45.09,44.88,44.94,22872.0,45.06,45.09,44.88,44.94,22872.0
2015-07-29 11:35:00,44.93,45.12,44.82,45.04,34556.0,44.93,45.12,44.82,45.04,34556.0
2015-07-29 11:40:00,45.07,45.31,45.01,45.18,37539.0,45.07,45.31,45.01,45.18,37539.0
2015-07-29 11:45:00,45.18,45.38,45.17,45.36,25647.0,45.18,45.38,45.17,45.36,25647.0
2015-07-29 11:50:00,45.34,45.74,45.34,45.46,98141.0,45.34,45.74,45.34,45.46,98141.0
2015-07-29 11:55:00,45.44,45.74,45.41,45.73,32188.0,45.44,45.74,45.41,45.73,32188.0
2015-07-29 12:00:00,45.72,45.96,45.72,45.96,63981.0,45.72,45.96,45.72,45.96,63981.0
2015-07-29 12:05:00,45.92,45.93,45.79,45.88,58583.0,45.92,45.93,45.79,45.88,58583.0
2015-07-29 12:10:00,45.84,45.87,45.62,45.66,53633.0,45.84,45.87,45.62,45.66,53633.0
2015-07-29 12:15:00,45.66,45.7,45.52,45.64,19460.0,45.66,45.7,45.52,45.64,19460.0
2015-07-29 12:20:00,45.63,45.63,45.39,45.42,19453.0,45.63,45.63,45.39,45.42,19453.0
2015-07-29 12:25:00,45.43,45.44,45.3,45.31,40052.0,45.43,45.44,45.3,45.31,40052.0
2015-07-29 12:30:00,45.31,45.55,45.26,45.43,34090.0,45.31,45.55,45.26,45.43,34090.0
2015-07-29 12:35:00,45.42,45.53,45.42,45.47,13940.0,45.42,45.53,45.42,45.47,13940.0
2015-07-29 12:40:00,45.48,45.54,45.24,45.29,22390.0,45.48,45.54,45.24,45.29,22390.0
2015-07-29 12:45:00,45.3,45.39,45.3,45.32,5913.0,45.3,45.39,45.3,45.32,5913.0
2015-07-29 12:50:00,45.31,45.61,45.3,45.44,24311.0,45.31,45.61,45.3,45.44,24311.0
2015-07-29 12:55:00,45.43,45.56,45.35,45.41,22089.0,45.43,45.56,45.35,45.41,22089.0
2015-07-29 13:00:00,45.41,45.57,45.39,45.51,10864.0,45.41,45.57,45.39,45.51,10864.0
2015-07-29 13:05:00,45.52,45.57,45.44,45.47,14296.0,45.52,45.57,45.44,45.47,14296.0
2015-07-29 13:10:00,45.47,45.5,45.38,45.41,11326.0,45.47,45.5,45.38,45.41,11326.0
2015-07-29 13:15:00,45.42,45.51,45.41,45.44,8225.0,45.42,45.51,45.41,45.44,8225.0
2015-07-29 13:20:00,45.41,45.42,45.35,45.38,12257.0,45.41,45.42,45.35,45.38,12257.0
2015-07-29 13:25:00,45.38,45.39,45.22,45.27,16246.0,45.38,45.39,45.22,45.27,16246.0
2015-07-29 13:30:00,45.24,45.39,45.24,45.33,8033.0,45.24,45.39,45.24,45.33,8033.0
2015-07-29 13:35:00,45.34,45.47,45.3,45.45,13571.0,45.34,45.47,45.3,45.45,13571.0
2015-07-29 13:40:00,45.45,45.67,45.41,45.6,52681.0,45.45,45.67,45.41,45.6,52681.0
2015-07-29 13:45:00,45.6,45.64,45.51,45.59,21902.0,45.6,45.64,45.51,45.59,21902.0
2015-07-29 13:50:00,45.57,45.66,45.49,45.56,18513.0,45.57,45.66,45.49,45.56,18513.0
2015-07-29 13:55:00,45.58,45.65,45.52,45.52,12733.0,45.58,45.65,45.52,45.52,12733.0
2015-07-29 14:00:00,45.5,45.72,45.27,45.31,29842.0,45.5,45.72,45.27,45.31,29842.0
2015-07-29 14:05:00,45.28,45.41,45.2,45.24,25371.0,45.28,45.41,45.2,45.24,25371.0
2015-07-29 14:10:00,45.28,45.49,45.27,45.41,17683.0,45.28,45.49,45.27,45.41,17683.0
2015-07-29 14:15:00,45.37,45.58,45.34,45.42,17066.0,45.37,45.58,45.34,45.42,17066.0
2015-07-29 14:20:00,45.42,45.44,45.23,45.3,16270.0,45.42,45.44,45.23,45.3,16270.0
2015-07-29 14:25:00,45.29,45.4,45.22,45.23,24791.0,45.29,45.4,45.22,45.23,24791.0
2015-07-29 14:30:00,45.22,45.31,45.18,45.28,16338.0,45.22,45.31,45.18,45.28,16338.0
2015-07-29 14:35:00,45.27,45.29,45.18,45.25,14531.0,45.27,45.29,45.18,45.25,14531.0
2015-07-29 14:40:00,45.26,45.33,45.16,45.27,14687.0,45.26,45.33,45.16,45.27,14687.0
2015-07-29 14:45:00,45.28,45.41,45.28,45.35,19612.0,45.28,45.41,45.28,45.35,19612.0
2015-07-29 14:50:00,45.37,45.45,45.29,45.32,17977.0,45.37,45.45,45.29,45.32,17977.0
2015-07-29 14:55:00,45.34,45.48,45.34,45.42,14987.0,45.34,45.48,45.34,45.42,14987.0
2015-07-29 15:00:00,45.43,45.43,45.38,45.39,14181.0,45.43,45.43,45.38,45.39,14181.0
2015-07-29 15:05:00,45.39,45.43,45.28,45.32,15517.0,45.39,45.43,45.28,45.32,15517.0
2015-07-29 15:10:00,45.33,45.36,45.25,45.3,29550.0,45.33,45.36,45.25,45.3,29550.0
2015-07-29 15:15:00,45.26,45.33,45.25,45.26,16236.0,45.26,45.33,45.25,45.26,16236.0
2015-07-29 15:20:00,45.26,45.32,45.24,45.32,18838.0,45.26,45.32,45.24,45.32,18838.0
2015-07-29 15:25:00,45.34,45.4,45.3,45.38,20507.0,45.34,45.4,45.3,45.38,20507.0
2015-07-29 15:30:00,45.37,45.47,45.33,45.39,34245.0,45.37,45.47,45.33,45.39,34245.0
2015-07-29 15:35:00,45.4,45.43,45.36,45.42,21414.0,45.4,45.43,45.36,45.42,21414.0
2015-07-29 15:40:00,45.43,45.48,45.39,45.46,31866.0,45.43,45.48,45.39,45.46,31866.0
2015-07-29 15:45:00,45.46,45.46,45.36,45.41,41095.0,45.46,45.46,45.36,45.41,41095.0
2015-07-29 15:50:00,45.41,45.56,45.41,45.55,58637.0,45.41,45.56,45.41,45.55,58637.0
2015-07-29 15:55:00,45.55,45.57,45.47,45.54,139759.0,45.55,45.57,45.47,45.54,139759.0
2015-07-30 09:30:00,45.89,45.93,45.1,45.1,47205.0,45.89,45.93,45.1,45.1,47205.0
2015-07-30 09:35:00,45.04,45.26,44.69,44.85,43133.0,45.04,45.26,44.69,44.85,43133.0
2015-07-30 09:40:00,44.91,45.07,44.8,44.8,21420.0,44.91,45.07,44.8,44.8,21420.0
2015-07-30 09:45:00,44.82,44.95,44.71,44.75,30125.0,44.82,44.95,44.71,44.75,30125.0
2015-07-30 09:50:00,44.71,44.79,44.63,44.63,16652.0,44.71,44.79,44.63,44.63,16652.0
2015-07-30 09:55:00,44.62,44.74,44.58,44.65,20988.0,44.62,44.74,44.58,44.65,20988.0
2015-07-30 10:00:00,44.65,44.89,44.59,44.87,22296.0,44.65,44.89,44.59,44.87,22296.0
2015-07-30 10:05:00,44.85,44.99,44.79,44.98,19078.0,44.85,44.99,44.79,44.98,19078.0
2015-07-30 10:10:00,44.99,45.23,44.98,45.17,22604.0,44.99,45.23,44.98,45.17,22604.0
2015-07-30 10:15:00,45.18,45.25,45.09,45.12,15638.0,45.18,45.25,45.09,45.12,15638.0
2015-07-30 10:20:00,45.16,45.32,45.13,45.19,13395.0,45.16,45.32,45.13,45.19,13395.0
2015-07-30 10:25:00,45.17,45.33,45.16,45.33,24316.0,45.17,45.33,45.16,45.33,24316.0
2015-07-30 10:30:00,45.34,45.5,45.12,45.17,25093.0,45.34,45.5,45.12,45.17,25093.0
2015-07-30 10:35:00,45.2,45.24,45.07,45.12,31600.0,45.2,45.24,45.07,45.12,31600.0
2015-07-30 10:40:00,45.12,45.37,45.1,45.33,21304.0,45.12,45.37,45.1,45.33,21304.0
2015-07-30 10:45:00,45.32,45.41,45.26,45.27,16604.0,45.32,45.41,45.26,45.27,16604.0
2015-07-30 10:50:00,45.25,45.25,45.07,45.13,23642.0,45.25,45.25,45.07,45.13,23642.0
2015-07-30 10:55:00,45.12,45.12,44.94,45.01,18344.0,45.12,45.12,44.94,45.01,18344.0
2015-07-30 11:00:00,45.01,45.11,44.99,45.05,22958.0,45.01,45.11,44.99,45.05,22958.0
2015-07-30 11:05:00,45.03,45.03,44.86,44.99,13330.0,45.03,45.03,44.86,44.99,13330.0
2015-07-30 11:10:00,45.0,45.18,45.0,45.05,18456.0,45.0,45.18,45.0,45.05,18456.0
2015-07-30 11:15:00,45.05,45.29,45.05,45.13,14078.0,45.05,45.29,45.05,45.13,14078.0
2015-07-30 11:20:00,45.11,45.25,45.1,45.23,9579.0,45.11,45.25,45.1,45.23,9579.0
2015-07-30 11:25:00,45.29,45.36,45.18,45.26,16300.0,45.29,45.36,45.18,45.26,16300.0
2015-07-30 11:30:00,45.28,45.33,45.23,45.29,6850.0,45.28,45.33,45.23,45.29,6850.0
2015-07-30 11:35:00,45.25,45.34,45.22,45.29,12327.0,45.25,45.34,45.22,45.29,12327.0
2015-07-30 11:40:00,45.28,45.32,45.12,45.25,17093.0,45.28,45.32,45.12,45.25,17093.0
2015-07-30 11:45:00,45.25,45.42,45.25,45.39,8150.0,45.25,45.42,45.25,45.39,8150.0
2015-07-30 11:50:00,45.36,45.41,45.29,45.36,12522.0,45.36,45.41,45.29,45.36,12522.0
2015-07-30 11:55:00,45.35,45.45,45.29,45.44,13375.0,45.35,45.45,45.29,45.44,13375.0
2015-07-30 12:00:00,45.42,45.46,45.31,45.35,5000.0,45.42,45.46,45.31,45.35,5000.0
2015-07-30 12:05:00,45.32,45.32,45.21,45.25,7907.0,45.32,45.32,45.21,45.25,7907.0
2015-07-30 12:10:00,45.24,45.24,45.08,45.08,6813.0,45.24,45.24,45.08,45.08,6813.0
2015-07-30 12:15:00,45.08,45.25,45.08,45.21,8813.0,45.08,45.25,45.08,45.21,8813.0
2015-07-30 12:20:00,45.19,45.22,45.14,45.21,7322.0,45.19,45.22,45.14,45.21,7322.0
2015-07-30 12:25:00,45.15,45.15,45.08,45.13,5600.0,45.15,45.15,45.08,45.13,5600.0
2015-07-30 12:30:00,45.13,45.13,45.02,45.05,8386.0,45.13,45.13,45.02,45.05,8386.0
2015-07-30 12:35:00,45.03,45.03,44.92,44.97,8490.0,45.03,45.03,44.92,44.97,8490.0
2015-07-30 12:40:00,44.97,45.07,44.96,45.02,4937.0,44.97,45.07,44.96,45.02,4937.0
2015-07-30 12:45:00,45.01,45.1,44.96,45.1,9025.0,45.01,45.1,44.96,45.1,9025.0
2015-07-30 12:50:00,45.09,45.13,45.0,45.02,6850.0,45.09,45.13,45.0,45.02,6850.0
2015-07-30 12:55:00,45.04,45.12,45.04,45.09,4382.0,45.04,45.12,45.04,45.09,4382.0
2015-07-30 13:00:00,45.1,45.13,45.02,45.02,10800.0,45.1,45.13,45.02,45.02,10800.0
2015-07-30 13:05:00,45.04,45.07,44.96,45.02,16046.0,45.04,45.07,44.96,45.02,16046.0
2015-07-30 13:10:00,45.03,45.07,45.0,45.04,12400.0,45.03,45.07,45.0,45.04,12400.0
2015-07-30 13:15:00,45.05,45.11,45.04,45.04,7329.0,45.05,45.11,45.04,45.04,7329.0
2015-07-30 13:20:00,45.08,45.09,45.0,45.08,12992.0,45.08,45.09,45.0,45.08,12992.0
2015-07-30 13:25:00,45.08,45.1,45.03,45.07,7525.0,45.08,45.1,45.03,45.07,7525.0
2015-07-30 13:30:00,45.07,45.13,44.99,45.0,12704.0,45.07,45.13,44.99,45.0,12704.0
2015-07-30 13:35:00,44.99,45.06,44.95,44.96,10325.0,44.99,45.06,44.95,44.96,10325.0
2015-07-30 13:40:00,44.95,45.12,44.94,44.99,21479.0,44.95,45.12,44.94,44.99,21479.0
2015-07-30 13:45:00,44.97,45.11,44.96,45.11,7099.0,44.97,45.11,44.96,45.11,7099.0
2015-07-30 13:50:00,45.09,45.14,45.06,45.06,5387.0,45.09,45.14,45.06,45.06,5387.0
2015-07-30 13:55:00,45.07,45.07,44.95,45.02,15916.0,45.07,45.07,44.95,45.02,15916.0
2015-07-30 14:00:00,45.01,45.1,44.96,44.96,6690.0,45.01,45.1,44.96,44.96,6690.0
2015-07-30 14:05:00,44.96,44.99,44.86,44.89,13791.0,44.96,44.99,44.86,44.89,13791.0
2015-07-30 14:10:00,44.86,44.96,44.86,44.93,14070.0,44.86,44.96,44.86,44.93,14070.0
2015-07-30 14:15:00,44.94,45.04,44.94,44.98,11024.0,44.94,45.04,44.94,44.98,11024.0
2015-07-30 14:20:00,44.97,45.06,44.93,44.97,8300.0,44.97,45.06,44.93,44.97,8300.0
2015-07-30 14:25:00,44.98,45.03,44.94,45.01,6700.0,44.98,45.03,44.94,45.01,6700.0
2015-07-30 14:30:00,44.99,45.05,44.97,45.0,14100.0,44.99,45.05,44.97,45.0,14100.0
2015-07-30 14:35:00,44.99,45.06,44.95,45.06,9805.0,44.99,45.06,44.95,45.06,9805.0
2015-07-30 14:40:00,45.08,45.19,45.03,45.15,18987.0,45.08,45.19,45.03,45.15,18987.0
2015-07-30 14:45:00,45.15,45.3,45.14,45.26,15150.0,45.15,45.3,45.14,45.26,15150.0
2015-07-30 14:50:00,45.28,45.37,45.28,45.29,7245.0,45.28,45.37,45.28,45.29,7245.0
2015-07-30 14:55:00,45.3,45.31,45.22,45.31,8527.0,45.3,45.31,45.22,45.31,8527.0
2015-07-30 15:00:00,45.3,45.3,45.2,45.25,11790.0,45.3,45.3,45.2,45.25,11790.0
2015-07-30 15:05:00,45.24,45.28,45.19,45.22,9555.0,45.24,45.28,45.19,45.22,9555.0
2015-07-30 15:10:00,45.21,45.28,45.2,45.24,11200.0,45.21,45.28,45.2,45.24,11200.0
2015-07-30 15:15:00,45.27,45.33,45.23,45.33,17588.0,45.27,45.33,45.23,45.33,17588.0
2015-07-30 15:20:00,45.31,45.37,45.29,45.32,12040.0,45.31,45.37,45.29,45.32,12040.0
2015-07-30 15:25:00,45.33,45.4,45.31,45.4,17593.0,45.33,45.4,45.31,45.4,17593.0
2015-07-30 15:30:00,45.38,45.43,45.34,45.37,22815.0,45.38,45.43,45.34,45.37,22815.0
2015-07-30 15:35:00,45.37,45.4,45.3,45.37,35148.0,45.37,45.4,45.3,45.37,35148.0
2015-07-30 15:40:00,45.37,45.47,45.35,45.44,30747.0,45.37,45.47,45.35,45.44,30747.0
2015-07-30 15:45:00,45.43,45.47,45.39,45.42,31775.0,45.43,45.47,45.39,45.42,31775.0
2015-07-30 15:50:00,45.41,45.43,45.37,45.39,47004.0,45.41,45.43,45.37,45.39,47004.0
2015-07-30 15:55:00,45.39,45.4,45.29,45.3,91515.0,45.39,45.4,45.29,45.3,91515.0
2015-07-31 09:30:00,45.31,45.4,44.8,44.94,30638.0,45.31,45.4,44.8,44.94,30638.0
2015-07-31 09:35:00,44.81,45.06,44.75,44.85,14600.0,44.81,45.06,44.75,44.85,14600.0
2015-07-31 09:40:00,44.91,45.0,44.68,44.9,13935.0,44.91,45.0,44.68,44.9,13935.0
2015-07-31 09:45:00,44.9,45.11,44.9,44.95,19000.0,44.9,45.11,44.9,44.95,19000.0
2015-07-31 09:50:00,44.99,45.08,44.98,45.05,7471.0,44.99,45.08,44.98,45.05,7471.0
2015-07-31 09:55:00,45.05,45.06,44.79,44.79,6861.0,45.05,45.06,44.79,44.79,6861.0
2015-07-31 10:00:00,44.8,45.01,44.8,44.81,10967.0,44.8,45.01,44.8,44.81,10967.0
2015-07-31 10:05:00,44.8,44.88,44.75,44.84,20980.0,44.8,44.88,44.75,44.84,20980.0
2015-07-31 10:10:00,44.83,44.85,44.6,44.6,25120.0,44.83,44.85,44.6,44.6,25120.0
2015-07-31 10:15:00,44.62,44.74,44.61,44.65,14320.0,44.62,44.74,44.61,44.65,14320.0
2015-07-31 10:20:00,44.66,44.9,44.66,44.9,15991.0,44.66,44.9,44.66,44.9,15991.0
2015-07-31 10:25:00,44.91,44.91,44.68,44.68,8528.0,44.91,44.91,44.68,44.68,8528.0
2015-07-31 10:30:00,44.69,44.89,44.68,44.84,15500.0,44.69,44.89,44.68,44.84,15500.0
2015-07-31 10:35:00,44.86,44.93,44.84,44.88,12235.0,44.86,44.93,44.84,44.88,12235.0
2015-07-31 10:40:00,44.86,44.96,44.85,44.88,8621.0,44.86,44.96,44.85,44.88,8621.0
2015-07-31 10:45:00,44.89,45.08,44.89,44.98,12786.0,44.89,45.08,44.89,44.98,12786.0
2015-07-31 10:50:00,44.97,45.03,44.92,44.98,12180.0,44.97,45.03,44.92,44.98,12180.0
2015-07-31 10:55:00,44.98,45.02,44.92,44.94,8813.0,44.98,45.02,44.92,44.94,8813.0
2015-07-31 11:00:00,44.96,45.02,44.94,45.02,25826.0,44.96,45.02,44.94,45.02,25826.0
2015-07-31 11:05:00,45.01,45.1,45.01,45.09,11510.0,45.01,45.1,45.01,45.09,11510.0
2015-07-31 11:10:00,45.06,45.09,45.03,45.08,11400.0,45.06,45.09,45.03,45.08,11400.0
2015-07-31 11:15:00,45.05,45.15,45.03,45.14,20290.0,45.05,45.15,45.03,45.14,20290.0
2015-07-31 11:20:00,45.15,45.15,45.07,45.08,14133.0,45.15,45.15,45.07,45.08,14133.0
2015-07-31 11:25:00,45.08,45.2,45.06,45.16,10935.0,45.08,45.2,45.06,45.16,10935.0
2015-07-31 11:30:00,45.15,45.24,45.12,45.12,8879.0,45.15,45.24,45.12,45.12,8879.0
2015-07-31 11:35:00,45.13,45.25,45.13,45.23,10628.0,45.13,45.25,45.13,45.23,10628.0
2015-07-31 11:40:00,45.23,45.28,45.22,45.23,8537.0,45.23,45.28,45.22,45.23,8537.0
2015-07-31 11:45:00,45.22,45.24,45.18,45.18,17793.0,45.22,45.24,45.18,45.18,17793.0
2015-07-31 11:50:00,45.21,45.29,45.15,45.17,12167.0,45.21,45.29,45.15,45.17,12167.0
2015-07-31 11:55:00,45.15,45.15,45.04,45.05,6150.0,45.15,45.15,45.04,45.05,6150.0
2015-07-31 12:00:00,45.04,45.09,45.01,45.09,10006.0,45.04,45.09,45.01,45.09,10006.0
2015-07-31 12:05:00,45.1,45.11,45.05,45.08,7690.0,45.1,45.11,45.05,45.08,7690.0
2015-07-31 12:10:00,45.08,45.08,44.93,44.94,12405.0,45.08,45.08,44.93,44.94,12405.0
2015-07-31 12:15:00,44.95,45.03,44.92,44.96,9525.0,44.95,45.03,44.92,44.96,9525.0
2015-07-31 12:20:00,44.99,45.09,44.97,45.06,6517.0,44.99,45.09,44.97,45.06,6517.0
2015-07-31 12:25:00,45.04,45.14,45.03,45.12,6000.0,45.04,45.14,45.03,45.12,6000.0
2015-07-31 12:30:00,45.15,45.17,45.09,45.09,4862.0,45.15,45.17,45.09,45.09,4862.0
2015-07-31 12:35:00,45.08,45.08,45.03,45.06,5000.0,45.08,45.08,45.03,45.06,5000.0
2015-07-31 12:40:00,45.06,45.06,45.01,45.03,3500.0,45.06,45.06,45.01,45.03,3500.0
2015-07-31 12:45:00,45.01,45.07,45.0,45.01,5650.0,45.01,45.07,45.0,45.01,5650.0
2015-07-31 12:50:00,45.02,45.07,44.98,45.07,3820.0,45.02,45.07,44.98,45.07,3820.0
2015-07-31 12:55:00,45.07,45.07,45.0,45.05,4000.0,45.07,45.07,45.0,45.05,4000.0
2015-07-31 13:00:00,45.04,45.07,45.01,45.07,8036.0,45.04,45.07,45.01,45.07,8036.0
2015-07-31 13:05:00,45.07,45.08,45.0,45.0,4436.0,45.07,45.08,45.0,45.0,4436.0
2015-07-31 13:10:00,45.0,45.0,44.93,44.93,5635.0,45.0,45.0,44.93,44.93,5635.0
2015-07-31 13:15:00,44.95,44.98,44.88,44.89,8961.0,44.95,44.98,44.88,44.89,8961.0
2015-07-31 13:20:00,44.92,44.96,44.86,44.93,15085.0,44.92,44.96,44.86,44.93,15085.0
2015-07-31 13:25:00,44.89,44.92,44.81,44.83,11356.0,44.89,44.92,44.81,44.83,11356.0
2015-07-31 13:30:00,44.84,44.89,44.84,44.88,9200.0,44.84,44.89,44.84,44.88,9200.0
2015-07-31 13:35:00,44.88,44.92,44.84,44.86,8938.0,44.88,44.92,44.84,44.86,8938.0
2015-07-31 13:40:00,44.83,44.93,44.82,44.84,9948.0,44.83,44.93,44.82,44.84,9948.0
2015-07-31 13:45:00,44.84,44.84,44.79,44.79,11229.0,44.84,44.84,44.79,44.79,11229.0
2015-07-31 13:50:00,44.78,44.82,44.78,44.79,8513.0,44.78,44.82,44.78,44.79,8513.0
2015-07-31 13:55:00,44.78,44.81,44.7,44.71,15053.0,44.78,44.81,44.7,44.71,15053.0
2015-07-31 14:00:00,44.73,44.85,44.73,44.79,7730.0,44.73,44.85,44.73,44.79,7730.0
2015-07-31 14:05:00,44.79,44.83,44.75,44.83,6987.0,44.79,44.83,44.75,44.83,6987.0
2015-07-31 14:10:00,44.83,44.84,44.78,44.82,8900.0,44.83,44.84,44.78,44.82,8900.0
2015-07-31 14:15:00,44.81,44.83,44.77,44.8,15861.0,44.81,44.83,44.77,44.8,15861.0
2015-07-31 14:20:00,44.79,44.83,44.69,44.73,21110.0,44.79,44.83,44.69,44.73,21110.0
2015-07-31 14:25:00,44.75,44.79,44.73,44.77,9312.0,44.75,44.79,44.73,44.77,9312.0
2015-07-31 14:30:00,44.75,44.8,44.72,44.76,7410.0,44.75,44.8,44.72,44.76,7410.0
2015-07-31 14:35:00,44.74,44.75,44.68,44.72,10798.0,44.74,44.75,44.68,44.72,10798.0
2015-07-31 14:40:00,44.73,44.73,44.67,44.71,10835.0,44.73,44.73,44.67,44.71,10835.0
2015-07-31 14:45:00,44.7,44.74,44.58,44.68,22581.0,44.7,44.74,44.58,44.68,22581.0
2015-07-31 14:50:00,44.69,44.8,44.68,44.78,9352.0,44.69,44.8,44.68,44.78,9352.0
2015-07-31 14:55:00,44.78,44.79,44.73,44.77,9200.0,44.78,44.79,44.73,44.77,9200.0
2015-07-31 15:00:00,44.77,44.78,44.7,44.71,22438.0,44.77,44.78,44.7,44.71,22438.0
2015-07-31 15:05:00,44.71,44.71,44.58,44.58,23022.0,44.71,44.71,44.58,44.58,23022.0
2015-07-31 15:10:00,44.58,44.6,44.51,44.52,15072.0,44.58,44.6,44.51,44.52,15072.0
2015-07-31 15:15:00,44.51,44.55,44.44,44.55,26026.0,44.51,44.55,44.44,44.55,26026.0
2015-07-31 15:20:00,44.55,44.55,44.46,44.47,10418.0,44.55,44.55,44.46,44.47,10418.0
2015-07-31 15:25:00,44.48,44.48,44.36,44.38,30196.0,44.48,44.48,44.36,44.38,30196.0
2015-07-31 15:30:00,44.38,44.5,44.38,44.44,34605.0,44.38,44.5,44.38,44.44,34605.0
2015-07-31 15:35:00,44.43,44.45,44.34,44.38,32525.0,44.43,44.45,44.34,44.38,32525.0
2015-07-31 15:40:00,44.38,44.43,44.35,44.36,56035.0,44.38,44.43,44.35,44.36,56035.0
2015-07-31 15:45:00,44.37,44.38,44.31,44.37,57376.0,44.37,44.38,44.31,44.37,57376.0
2015-07-31 15:50:00,44.36,44.36,44.26,44.32,74772.0,44.36,44.36,44.26,44.32,74772.0
2015-07-31 15:55:00,44.33,44.39,44.29,44.29,152212.0,44.33,44.39,44.29,44.29,152212.0
2015-08-03 09:30:00,44.7,44.8,44.11,44.12,51907.0,44.7,44.8,44.11,44.12,51907.0
2015-08-03 09:35:00,44.11,44.16,43.82,43.83,41607.0,44.11,44.16,43.82,43.83,41607.0
2015-08-03 09:40:00,43.84,43.93,43.39,43.39,46964.0,43.84,43.93,43.39,43.39,46964.0
2015-08-03 09:45:00,43.4,43.66,43.31,43.53,34333.0,43.4,43.66,43.31,43.53,34333.0
2015-08-03 09:50:00,43.54,43.7,43.46,43.58,24277.0,43.54,43.7,43.46,43.58,24277.0
2015-08-03 09:55:00,43.61,43.81,43.52,43.75,81598.0,43.61,43.81,43.52,43.75,81598.0
2015-08-03 10:00:00,43.74,43.94,43.73,43.83,31500.0,43.74,43.94,43.73,43.83,31500.0
2015-08-03 10:05:00,43.81,43.91,43.66,43.66,22081.0,43.81,43.91,43.66,43.66,22081.0
2015-08-03 10:10:00,43.67,43.97,43.67,43.97,12211.0,43.67,43.97,43.67,43.97,12211.0
2015-08-03 10:15:00,43.95,43.95,43.78,43.86,24779.0,43.95,43.95,43.78,43.86,24779.0
2015-08-03 10:20:00,43.89,43.9,43.74,43.83,15710.0,43.89,43.9,43.74,43.83,15710.0
2015-08-03 10:25:00,43.84,43.89,43.68,43.89,15850.0,43.84,43.89,43.68,43.89,15850.0
2015-08-03 10:30:00,43.83,43.92,43.78,43.89,10721.0,43.83,43.92,43.78,43.89,10721.0
2015-08-03 10:35:00,43.9,44.0,43.83,43.96,15104.0,43.9,44.0,43.83,43.96,15104.0
2015-08-03 10:40:00,43.96,44.1,43.94,44.09,16898.0,43.96,44.1,43.94,44.09,16898.0
2015-08-03 10:45:00,44.07,44.24,43.95,44.24,27880.0,44.07,44.24,43.95,44.24,27880.0
2015-08-03 10:50:00,44.22,44.3,44.11,44.28,30292.0,44.22,44.3,44.11,44.28,30292.0
2015-08-03 10:55:00,44.31,44.45,44.26,44.26,16850.0,44.31,44.45,44.26,44.26,16850.0
2015-08-03 11:00:00,44.27,44.3,44.18,44.19,10695.0,44.27,44.3,44.18,44.19,10695.0
2015-08-03 11:05:00,44.22,44.31,44.18,44.25,7868.0,44.22,44.31,44.18,44.25,7868.0
2015-08-03 11:10:00,44.25,44.28,44.16,44.18,12383.0,44.25,44.28,44.16,44.18,12383.0
2015-08-03 11:15:00,44.2,44.22,44.13,44.2,10325.0,44.2,44.22,44.13,44.2,10325.0
2015-08-03 11:20:00,44.17,44.24,44.15,44.15,13939.0,44.17,44.24,44.15,44.15,13939.0
2015-08-03 11:25:00,44.14,44.16,44.01,44.02,30712.0,44.14,44.16,44.01,44.02,30712.0
2015-08-03 11:30:00,44.03,44.08,44.02,44.04,19270.0,44.03,44.08,44.02,44.04,19270.0
2015-08-03 11:35:00,44.04,44.04,43.93,43.93,14330.0,44.04,44.04,43.93,43.93,14330.0
2015-08-03 11:40:00,43.94,43.97,43.87,43.96,10012.0,43.94,43.97,43.87,43.96,10012.0
2015-08-03 11:45:00,43.96,43.96,43.76,43.77,23423.0,43.96,43.96,43.76,43.77,23423.0
2015-08-03 11:50:00,43.78,43.79,43.74,43.75,9215.0,43.78,43.79,43.74,43.75,9215.0
2015-08-03 11:55:00,43.75,43.78,43.7,43.72,8226.0,43.75,43.78,43.7,43.72,8226.0
2015-08-03 12:00:00,43.75,43.81,43.67,43.72,12648.0,43.75,43.81,43.67,43.72,12648.0
2015-08-03 12:05:00,43.72,43.8,43.68,43.71,14582.0,43.72,43.8,43.68,43.71,14582.0
2015-08-03 12:10:00,43.7,43.73,43.68,43.71,11053.0,43.7,43.73,43.68,43.71,11053.0
2015-08-03 12:15:00,43.7,43.71,43.61,43.61,14708.0,43.7,43.71,43.61,43.61,14708.0
2015-08-03 12:20:00,43.65,43.69,43.57,43.65,14018.0,43.65,43.69,43.57,43.65,14018.0
2015-08-03 12:25:00,43.64,43.69,43.58,43.6,7491.0,43.64,43.69,43.58,43.6,7491.0
2015-08-03 12:30:00,43.58,43.61,43.42,43.57,28208.0,43.58,43.61,43.42,43.57,28208.0
2015-08-03 12:35:00,43.54,43.56,43.49,43.53,13820.0,43.54,43.56,43.49,43.53,13820.0
2015-08-03 12:40:00,43.51,43.54,43.46,43.48,20229.0,43.51,43.54,43.46,43.48,20229.0
2015-08-03 12:45:00,43.48,43.48,43.37,43.38,8923.0,43.48,43.48,43.37,43.38,8923.0
2015-08-03 12:50:00,43.36,43.48,43.33,43.39,14478.0,43.36,43.48,43.33,43.39,14478.0
2015-08-03 12:55:00,43.35,43.42,43.35,43.39,10119.0,43.35,43.42,43.35,43.39,10119.0
2015-08-03 13:00:00,43.39,43.39,43.3,43.36,8160.0,43.39,43.39,43.3,43.36,8160.0
2015-08-03 13:05:00,43.34,43.38,43.28,43.34,13458.0,43.34,43.38,43.28,43.34,13458.0
2015-08-03 13:10:00,43.31,43.36,43.31,43.34,7250.0,43.31,43.36,43.31,43.34,7250.0
2015-08-03 13:15:00,43.32,43.38,43.32,43.34,21393.0,43.32,43.38,43.32,43.34,21393.0
2015-08-03 13:20:00,43.34,43.49,43.34,43.44,12715.0,43.34,43.49,43.34,43.44,12715.0
2015-08-03 13:25:00,43.45,43.57,43.43,43.57,18582.0,43.45,43.57,43.43,43.57,18582.0
2015-08-03 13:30:00,43.57,43.71,43.57,43.68,32421.0,43.57,43.71,43.57,43.68,32421.0
2015-08-03 13:35:00,43.68,43.74,43.64,43.71,14020.0,43.68,43.74,43.64,43.71,14020.0
2015-08-03 13:40:00,43.73,43.81,43.7,43.77,19686.0,43.73,43.81,43.7,43.77,19686.0
2015-08-03 13:45:00,43.75,43.85,43.67,43.81,9350.0,43.75,43.85,43.67,43.81,9350.0
2015-08-03 13:50:00,43.81,43.86,43.77,43.79,6602.0,43.81,43.86,43.77,43.79,6602.0
2015-08-03 13:55:00,43.78,43.8,43.7,43.74,7598.0,43.78,43.8,43.7,43.74,7598.0
2015-08-03 14:00:00,43.74,43.82,43.7,43.82,12417.0,43.74,43.82,43.7,43.82,12417.0
2015-08-03 14:05:00,43.82,43.83,43.71,43.72,20853.0,43.82,43.83,43.71,43.72,20853.0
2015-08-03 14:10:00,43.72,43.77,43.65,43.72,12000.0,43.72,43.77,43.65,43.72,12000.0
2015-08-03 14:15:00,43.72,43.87,43.7,43.72,27099.0,43.72,43.87,43.7,43.72,27099.0
2015-08-03 14:20:00,43.73,43.73,43.66,43.71,31943.0,43.73,43.73,43.66,43.71,31943.0
2015-08-03 14:25:00,43.71,43.82,43.65,43.76,28592.0,43.71,43.82,43.65,43.76,28592.0
2015-08-03 14:30:00,43.74,43.76,43.66,43.73,15457.0,43.74,43.76,43.66,43.73,15457.0
2015-08-03 14:35:00,43.75,43.77,43.69,43.75,13169.0,43.75,43.77,43.69,43.75,13169.0
2015-08-03 14:40:00,43.75,43.76,43.68,43.71,21290.0,43.75,43.76,43.68,43.71,21290.0
2015-08-03 14:45:00,43.7,43.71,43.59,43.62,22725.0,43.7,43.71,43.59,43.62,22725.0
2015-08-03 14:50:00,43.64,43.66,43.58,43.61,15411.0,43.64,43.66,43.58,43.61,15411.0
2015-08-03 14:55:00,43.62,43.63,43.51,43.61,17765.0,43.62,43.63,43.51,43.61,17765.0
2015-08-03 15:00:00,43.61,43.65,43.56,43.65,15867.0,43.61,43.65,43.56,43.65,15867.0
2015-08-03 15:05:00,43.64,43.65,43.53,43.55,25225.0,43.64,43.65,43.53,43.55,25225.0
2015-08-03 15:10:00,43.55,43.55,43.51,43.53,14122.0,43.55,43.55,43.51,43.53,14122.0
2015-08-03 15:15:00,43.53,43.54,43.44,43.44,18242.0,43.53,43.54,43.44,43.44,18242.0
2015-08-03 15:20:00,43.47,43.54,43.45,43.49,24057.0,43.47,43.54,43.45,43.49,24057.0
2015-08-03 15:25:00,43.51,43.54,43.46,43.52,16695.0,43.51,43.54,43.46,43.52,16695.0
2015-08-03 15:30:00,43.52,43.55,43.46,43.53,30706.0,43.52,43.55,43.46,43.53,30706.0
2015-08-03 15:35:00,43.52,43.66,43.5,43.66,30118.0,43.52,43.66,43.5,43.66,30118.0
2015-08-03 15:40:00,43.66,43.71,43.61,43.65,31229.0,43.66,43.71,43.61,43.65,31229.0
2015-08-03 15:45:00,43.65,43.66,43.48,43.55,59560.0,43.65,43.66,43.48,43.55,59560.0
2015-08-03 15:50:00,43.55,43.65,43.55,43.65,39684.0,43.55,43.65,43.55,43.65,39684.0
2015-08-03 15:55:00,43.64,43.7,43.58,43.68,64653.0,43.64,43.7,43.58,43.68,64653.0
2015-08-04 09:30:00,43.7,44.03,43.68,43.87,36470.0,43.7,44.03,43.68,43.87,36470.0
2015-08-04 09:35:00,43.86,44.17,43.8,43.8,12318.0,43.86,44.17,43.8,43.8,12318.0
2015-08-04 09:40:00,43.83,43.91,43.73,43.9,24254.0,43.83,43.91,43.73,43.9,24254.0
2015-08-04 09:45:00,43.93,44.06,43.9,44.03,16330.0,43.93,44.06,43.9,44.03,16330.0
2015-08-04 09:50:00,44.0,44.03,43.83,43.88,11637.0,44.0,44.03,43.83,43.88,11637.0
2015-08-04 09:55:00,43.86,43.87,43.6,43.6,26689.0,43.86,43.87,43.6,43.6,26689.0
2015-08-04 10:00:00,43.62,43.89,43.62,43.89,17069.0,43.62,43.89,43.62,43.89,17069.0
2015-08-04 10:05:00,43.86,43.97,43.79,43.91,18112.0,43.86,43.97,43.79,43.91,18112.0
2015-08-04 10:10:00,43.92,43.96,43.77,43.88,23044.0,43.92,43.96,43.77,43.88,23044.0
2015-08-04 10:15:00,43.84,44.1,43.76,43.87,110447.0,43.84,44.1,43.76,43.87,110447.0
2015-08-04 10:20:00,43.87,43.87,43.56,43.68,31597.0,43.87,43.87,43.56,43.68,31597.0
2015-08-04 10:25:00,43.64,43.74,43.58,43.61,11860.0,43.64,43.74,43.58,43.61,11860.0
2015-08-04 10:30:00,43.64,43.73,43.6,43.64,21880.0,43.64,43.73,43.6,43.64,21880.0
2015-08-04 10:35:00,43.66,43.69,43.53,43.56,13024.0,43.66,43.69,43.53,43.56,13024.0
2015-08-04 10:40:00,43.57,43.69,43.53,43.69,10829.0,43.57,43.69,43.53,43.69,10829.0
2015-08-04 10:45:00,43.68,43.79,43.63,43.78,18267.0,43.68,43.79,43.63,43.78,18267.0
2015-08-04 10:50:00,43.79,43.81,43.64,43.64,11800.0,43.79,43.81,43.64,43.64,11800.0
2015-08-04 10:55:00,43.63,43.63,43.5,43.58,16695.0,43.63,43.63,43.5,43.58,16695.0
2015-08-04 11:00:00,43.58,43.72,43.55,43.56,18778.0,43.58,43.72,43.55,43.56,18778.0
2015-08-04 11:05:00,43.59,43.7,43.58,43.58,11592.0,43.59,43.7,43.58,43.58,11592.0
2015-08-04 11:10:00,43.6,43.69,43.57,43.67,12087.0,43.6,43.69,43.57,43.67,12087.0
2015-08-04 11:15:00,43.68,43.68,43.52,43.56,24868.0,43.68,43.68,43.52,43.56,24868.0
2015-08-04 11:20:00,43.55,43.61,43.53,43.58,15050.0,43.55,43.61,43.53,43.58,15050.0
2015-08-04 11:25:00,43.6,43.6,43.5,43.57,11646.0,43.6,43.6,43.5,43.57,11646.0
2015-08-04 11:30:00,43.54,43.55,43.42,43.43,16979.0,43.54,43.55,43.42,43.43,16979.0
2015-08-04 11:35:00,43.46,43.52,43.43,43.47,15868.0,43.46,43.52,43.43,43.47,15868.0
2015-08-04 11:40:00,43.48,43.62,43.48,43.62,17086.0,43.48,43.62,43.48,43.62,17086.0
2015-08-04 11:45:00,43.61,43.69,43.57,43.69,9546.0,43.61,43.69,43.57,43.69,9546.0
2015-08-04 11:50:00,43.69,43.71,43.62,43.68,13062.0,43.69,43.71,43.62,43.68,13062.0
2015-08-04 11:55:00,43.66,43.73,43.62,43.71,20263.0,43.66,43.73,43.62,43.71,20263.0
2015-08-04 12:00:00,43.69,43.82,43.67,43.82,18549.0,43.69,43.82,43.67,43.82,18549.0
2015-08-04 12:05:00,43.84,43.95,43.83,43.95,17505.0,43.84,43.95,43.83,43.95,17505.0
2015-08-04 12:10:00,43.95,43.95,43.89,43.92,6783.0,43.95,43.95,43.89,43.92,6783.0
2015-08-04 12:15:00,43.91,43.94,43.82,43.9,8818.0,43.91,43.94,43.82,43.9,8818.0
2015-08-04 12:20:00,43.9,43.93,43.8,43.8,14043.0,43.9,43.93,43.8,43.8,14043.0
2015-08-04 12:25:00,43.76,43.98,43.74,43.87,41131.0,43.76,43.98,43.74,43.87,41131.0
2015-08-04 12:30:00,43.85,43.9,43.81,43.85,10300.0,43.85,43.9,43.81,43.85,10300.0
2015-08-04 12:35:00,43.84,43.85,43.75,43.83,12760.0,43.84,43.85,43.75,43.83,12760.0
2015-08-04 12:40:00,43.79,43.82,43.7,43.71,21033.0,43.79,43.82,43.7,43.71,21033.0
2015-08-04 12:45:00,43.7,43.81,43.67,43.81,25108.0,43.7,43.81,43.67,43.81,25108.0
2015-08-04 12:50:00,43.8,43.87,43.75,43.87,10089.0,43.8,43.87,43.75,43.87,10089.0
2015-08-04 12:55:00,43.87,44.0,43.85,44.0,10817.0,43.87,44.0,43.85,44.0,10817.0
2015-08-04 13:00:00,43.96,44.0,43.89,43.89,30530.0,43.96,44.0,43.89,43.89,30530.0
2015-08-04 13:05:00,43.92,43.99,43.92,43.96,13637.0,43.92,43.99,43.92,43.96,13637.0
2015-08-04 13:10:00,43.94,43.95,43.87,43.88,13100.0,43.94,43.95,43.87,43.88,13100.0
2015-08-04 13:15:00,43.89,43.99,43.89,43.9,9900.0,43.89,43.99,43.89,43.9,9900.0
2015-08-04 13:20:00,43.91,43.99,43.91,43.96,15029.0,43.91,43.99,43.91,43.96,15029.0
2015-08-04 13:25:00,43.95,44.01,43.91,43.99,27642.0,43.95,44.01,43.91,43.99,27642.0
2015-08-04 13:30:00,44.0,44.09,43.99,44.03,17913.0,44.0,44.09,43.99,44.03,17913.0
2015-08-04 13:35:00,44.02,44.03,43.95,43.96,19253.0,44.02,44.03,43.95,43.96,19253.0
2015-08-04 13:40:00,43.96,43.97,43.78,43.8,15851.0,43.96,43.97,43.78,43.8,15851.0
2015-08-04 13:45:00,43.81,43.89,43.77,43.79,12700.0,43.81,43.89,43.77,43.79,12700.0
2015-08-04 13:50:00,43.79,43.83,43.76,43.82,12836.0,43.79,43.83,43.76,43.82,12836.0
2015-08-04 13:55:00,43.84,43.96,43.79,43.9,22389.0,43.84,43.96,43.79,43.9,22389.0
2015-08-04 14:00:00,43.9,43.91,43.75,43.77,32300.0,43.9,43.91,43.75,43.77,32300.0
2015-08-04 14:05:00,43.78,43.78,43.64,43.68,22440.0,43.78,43.78,43.64,43.68,22440.0
2015-08-04 14:10:00,43.67,43.81,43.64,43.81,19547.0,43.67,43.81,43.64,43.81,19547.0
2015-08-04 14:15:00,43.8,43.88,43.78,43.87,20909.0,43.8,43.88,43.78,43.87,20909.0
2015-08-04 14:20:00,43.87,43.97,43.82,43.9,18703.0,43.87,43.97,43.82,43.9,18703.0
2015-08-04 14:25:00,43.9,44.03,43.9,44.01,22893.0,43.9,44.03,43.9,44.01,22893.0
2015-08-04 14:30:00,44.01,44.03,43.92,43.97,25720.0,44.01,44.03,43.92,43.97,25720.0
2015-08-04 14:35:00,43.97,44.0,43.87,43.99,52464.0,43.97,44.0,43.87,43.99,52464.0
2015-08-04 14:40:00,43.98,44.09,43.93,44.09,38149.0,43.98,44.09,43.93,44.09,38149.0
2015-08-04 14:45:00,44.09,44.33,44.09,44.31,67408.0,44.09,44.33,44.09,44.31,67408.0
2015-08-04 14:50:00,44.3,44.47,44.29,44.44,69520.0,44.3,44.47,44.29,44.44,69520.0
2015-08-04 14:55:00,44.46,44.52,44.43,44.47,52839.0,44.46,44.52,44.43,44.47,52839.0
2015-08-04 15:00:00,44.49,44.63,44.49,44.53,86470.0,44.49,44.63,44.49,44.53,86470.0
2015-08-04 15:05:00,44.53,44.67,44.52,44.58,43246.0,44.53,44.67,44.52,44.58,43246.0
2015-08-04 15:10:00,44.59,44.7,44.53,44.68,51676.0,44.59,44.7,44.53,44.68,51676.0
2015-08-04 15:15:00,44.68,44.76,44.55,44.62,57883.0,44.68,44.76,44.55,44.62,57883.0
2015-08-04 15:20:00,44.64,44.66,44.56,44.66,46480.0,44.64,44.66,44.56,44.66,46480.0
2015-08-04 15:25:00,44.66,44.74,44.65,44.74,44903.0,44.66,44.74,44.65,44.74,44903.0
2015-08-04 15:30:00,44.73,44.79,44.53,44.53,75650.0,44.73,44.79,44.53,44.53,75650.0
2015-08-04 15:35:00,44.53,44.62,44.5,44.5,56764.0,44.53,44.62,44.5,44.5,56764.0
2015-08-04 15:40:00,44.5,44.57,44.48,44.56,93723.0,44.5,44.57,44.48,44.56,93723.0
2015-08-04 15:45:00,44.56,44.57,44.44,44.5,112736.0,44.56,44.57,44.44,44.5,112736.0
2015-08-04 15:50:00,44.5,44.55,44.44,44.51,126946.0,44.5,44.55,44.44,44.51,126946.0
2015-08-04 15:55:00,44.51,44.57,44.48,44.5,183554.0,44.51,44.57,44.48,44.5,183554.0
2015-08-05 09:30:00,50.12,50.45,49.01,49.83,667624.0,50.12,50.45,49.01,49.83,667624.0
2015-08-05 09:35:00,49.91,50.06,49.65,49.78,278753.0,49.91,50.06,49.65,49.78,278753.0
2015-08-05 09:40:00,49.8,49.9,49.25,49.79,423700.0,49.8,49.9,49.25,49.79,423700.0
2015-08-05 09:45:00,49.76,50.57,49.53,50.43,350300.0,49.76,50.57,49.53,50.43,350300.0
2015-08-05 09:50:00,50.48,51.68,50.44,51.28,603414.0,50.48,51.68,50.44,51.28,603414.0
2015-08-05 09:55:00,51.28,51.94,51.1,51.79,313017.0,51.28,51.94,51.1,51.79,313017.0
2015-08-05 10:00:00,51.87,52.15,51.68,51.96,340892.0,51.87,52.15,51.68,51.96,340892.0
2015-08-05 10:05:00,51.95,52.37,51.65,52.34,261517.0,51.95,52.37,51.65,52.34,261517.0
2015-08-05 10:10:00,52.34,52.97,52.03,52.95,316400.0,52.34,52.97,52.03,52.95,316400.0
2015-08-05 10:15:00,52.93,53.09,52.21,52.26,304416.0,52.93,53.09,52.21,52.26,304416.0
2015-08-05 10:20:00,52.27,52.29,51.8,51.86,285754.0,52.27,52.29,51.8,51.86,285754.0
2015-08-05 10:25:00,51.82,52.03,51.81,51.93,171400.0,51.82,52.03,51.81,51.93,171400.0
2015-08-05 10:30:00,51.9,52.43,51.9,52.26,213769.0,51.9,52.43,51.9,52.26,213769.0
2015-08-05 10:35:00,52.23,52.75,52.23,52.5,168796.0,52.23,52.75,52.23,52.5,168796.0
2015-08-05 10:40:00,52.53,52.93,52.29,52.38,138198.0,52.53,52.93,52.29,52.38,138198.0
2015-08-05 10:45:00,52.39,52.63,52.11,52.18,95242.0,52.39,52.63,52.11,52.18,95242.0
2015-08-05 10:50:00,52.22,52.56,51.95,52.5,120358.0,52.22,52.56,51.95,52.5,120358.0
2015-08-05 10:55:00,52.5,52.56,52.34,52.47,59665.0,52.5,52.56,52.34,52.47,59665.0
2015-08-05 11:00:00,52.43,52.62,51.88,51.89,122295.0,52.43,52.62,51.88,51.89,122295.0
2015-08-05 11:05:00,51.89,52.29,51.87,52.29,93579.0,51.89,52.29,51.87,52.29,93579.0
2015-08-05 11:10:00,52.28,52.4,52.16,52.31,55174.0,52.28,52.4,52.16,52.31,55174.0
2015-08-05 11:15:00,52.29,52.58,52.22,52.38,91248.0,52.29,52.58,52.22,52.38,91248.0
2015-08-05 11:20:00,52.39,52.88,52.36,52.59,115984.0,52.39,52.88,52.36,52.59,115984.0
2015-08-05 11:25:00,52.61,52.73,52.06,52.21,145970.0,52.61,52.73,52.06,52.21,145970.0
2015-08-05 11:30:00,52.2,52.2,51.9,52.11,111756.0,52.2,52.2,51.9,52.11,111756.0
2015-08-05 11:35:00,52.11,52.35,51.98,52.31,57917.0,52.11,52.35,51.98,52.31,57917.0
2015-08-05 11:40:00,52.29,52.29,52.0,52.14,48732.0,52.29,52.29,52.0,52.14,48732.0
2015-08-05 11:45:00,52.17,52.48,52.1,52.15,76737.0,52.17,52.48,52.1,52.15,76737.0
2015-08-05 11:50:00,52.15,52.31,52.05,52.07,41215.0,52.15,52.31,52.05,52.07,41215.0
2015-08-05 11:55:00,52.06,52.06,51.6,51.91,140716.0,52.06,52.06,51.6,51.91,140716.0
2015-08-05 12:00:00,51.9,51.9,51.52,51.69,128257.0,51.9,51.9,51.52,51.69,128257.0
2015-08-05 12:05:00,51.71,51.95,51.69,51.87,62726.0,51.71,51.95,51.69,51.87,62726.0
2015-08-05 12:10:00,51.9,52.16,51.66,51.72,100031.0,51.9,52.16,51.66,51.72,100031.0
2015-08-05 12:15:00,51.72,51.89,51.57,51.82,47291.0,51.72,51.89,51.57,51.82,47291.0
2015-08-05 12:20:00,51.82,52.15,51.52,51.55,87941.0,51.82,52.15,51.52,51.55,87941.0
2015-08-05 12:25:00,51.56,51.7,51.36,51.46,152619.0,51.56,51.7,51.36,51.46,152619.0
2015-08-05 12:30:00,51.46,51.58,51.15,51.29,114198.0,51.46,51.58,51.15,51.29,114198.0
2015-08-05 12:35:00,51.3,51.43,51.13,51.28,109845.0,51.3,51.43,51.13,51.28,109845.0
2015-08-05 12:40:00,51.28,51.57,51.16,51.55,71578.0,51.28,51.57,51.16,51.55,71578.0
2015-08-05 12:45:00,51.55,51.92,51.51,51.7,143958.0,51.55,51.92,51.51,51.7,143958.0
2015-08-05 12:50:00,51.74,51.74,51.44,51.56,75821.0,51.74,51.74,51.44,51.56,75821.0
2015-08-05 12:55:00,51.56,52.08,51.56,51.98,81462.0,51.56,52.08,51.56,51.98,81462.0
2015-08-05 13:00:00,51.98,52.06,51.66,51.66,52766.0,51.98,52.06,51.66,51.66,52766.0
2015-08-05 13:05:00,51.73,51.81,51.59,51.7,46538.0,51.73,51.81,51.59,51.7,46538.0
2015-08-05 13:10:00,51.71,51.74,51.52,51.62,29319.0,51.71,51.74,51.52,51.62,29319.0
2015-08-05 13:15:00,51.62,51.63,51.22,51.41,50250.0,51.62,51.63,51.22,51.41,50250.0
2015-08-05 13:20:00,51.39,51.73,51.33,51.72,65152.0,51.39,51.73,51.33,51.72,65152.0
2015-08-05 13:25:00,51.72,51.74,51.49,51.69,43702.0,51.72,51.74,51.49,51.69,43702.0
2015-08-05 13:30:00,51.74,51.96,51.62,51.71,51741.0,51.74,51.96,51.62,51.71,51741.0
2015-08-05 13:35:00,51.71,52.42,51.69,52.25,134570.0,51.71,52.42,51.69,52.25,134570.0
2015-08-05 13:40:00,52.25,52.3,51.9,52.25,70857.0,52.25,52.3,51.9,52.25,70857.0
2015-08-05 13:45:00,52.23,52.26,52.13,52.15,35332.0,52.23,52.26,52.13,52.15,35332.0
2015-08-05 13:50:00,52.13,52.14,51.86,52.02,43144.0,52.13,52.14,51.86,52.02,43144.0
2015-08-05 13:55:00,52.01,52.24,52.01,52.06,51630.0,52.01,52.24,52.01,52.06,51630.0
2015-08-05 14:00:00,52.06,52.48,52.02,52.4,66168.0,52.06,52.48,52.02,52.4,66168.0
2015-08-05 14:05:00,52.45,52.49,52.19,52.32,53477.0,52.45,52.49,52.19,52.32,53477.0
2015-08-05 14:10:00,52.31,52.49,52.2,52.49,56491.0,52.31,52.49,52.2,52.49,56491.0
2015-08-05 14:15:00,52.49,52.6,52.37,52.5,101417.0,52.49,52.6,52.37,52.5,101417.0
2015-08-05 14:20:00,52.45,52.61,52.19,52.4,69057.0,52.45,52.61,52.19,52.4,69057.0
2015-08-05 14:25:00,52.4,52.46,52.21,52.34,28091.0,52.4,52.46,52.21,52.34,28091.0
2015-08-05 14:30:00,52.33,52.44,52.16,52.39,69132.0,52.33,52.44,52.16,52.39,69132.0
2015-08-05 14:35:00,52.42,52.57,52.36,52.52,40744.0,52.42,52.57,52.36,52.52,40744.0
2015-08-05 14:40:00,52.5,52.6,52.31,52.46,51320.0,52.5,52.6,52.31,52.46,51320.0
2015-08-05 14:45:00,52.44,52.47,52.31,52.42,28358.0,52.44,52.47,52.31,52.42,28358.0
2015-08-05 14:50:00,52.44,52.44,52.22,52.22,33669.0,52.44,52.44,52.22,52.22,33669.0
2015-08-05 14:55:00,52.22,52.23,51.73,51.83,116843.0,52.22,52.23,51.73,51.83,116843.0
2015-08-05 15:00:00,51.83,52.16,51.83,52.11,59444.0,51.83,52.16,51.83,52.11,59444.0
2015-08-05 15:05:00,52.11,52.12,51.89,52.02,49422.0,52.11,52.12,51.89,52.02,49422.0
2015-08-05 15:10:00,52.03,52.24,52.02,52.1,71460.0,52.03,52.24,52.02,52.1,71460.0
2015-08-05 15:15:00,52.15,52.25,52.03,52.14,49844.0,52.15,52.25,52.03,52.14,49844.0
2015-08-05 15:20:00,52.12,52.12,52.0,52.03,54999.0,52.12,52.12,52.0,52.03,54999.0
2015-08-05 15:25:00,52.03,52.2,52.0,52.19,48223.0,52.03,52.2,52.0,52.19,48223.0
2015-08-05 15:30:00,52.18,52.27,52.07,52.19,80604.0,52.18,52.27,52.07,52.19,80604.0
2015-08-05 15:35:00,52.19,52.25,52.0,52.1,75051.0,52.19,52.25,52.0,52.1,75051.0
2015-08-05 15:40:00,52.12,52.12,51.88,52.0,94215.0,52.12,52.12,51.88,52.0,94215.0
2015-08-05 15:45:00,52.0,52.4,52.0,52.35,155139.0,52.0,52.4,52.0,52.35,155139.0
2015-08-05 15:50:00,52.36,52.36,51.85,51.89,192328.0,52.36,52.36,51.85,51.89,192328.0
2015-08-05 15:55:00,51.89,52.04,51.85,51.95,255450.0,51.89,52.04,51.85,51.95,255450.0
2015-08-06 09:30:00,52.45,52.82,52.13,52.79,136985.0,52.45,52.82,52.13,52.79,136985.0
2015-08-06 09:35:00,52.77,53.33,52.56,53.31,204001.0,52.77,53.33,52.56,53.31,204001.0
2015-08-06 09:40:00,53.29,53.48,52.85,53.01,154278.0,53.29,53.48,52.85,53.01,154278.0
2015-08-06 09:45:00,53.01,53.15,52.54,52.71,134690.0,53.01,53.15,52.54,52.71,134690.0
2015-08-06 09:50:00,52.72,52.77,51.8,51.87,155891.0,52.72,52.77,51.8,51.87,155891.0
2015-08-06 09:55:00,51.86,51.93,51.55,51.73,122476.0,51.86,51.93,51.55,51.73,122476.0
2015-08-06 10:00:00,51.81,51.9,51.26,51.5,99136.0,51.81,51.9,51.26,51.5,99136.0
2015-08-06 10:05:00,51.54,52.07,51.52,51.91,68172.0,51.54,52.07,51.52,51.91,68172.0
2015-08-06 10:10:00,51.92,52.08,51.9,51.92,63299.0,51.92,52.08,51.9,51.92,63299.0
2015-08-06 10:15:00,51.92,52.23,51.83,52.18,65565.0,51.92,52.23,51.83,52.18,65565.0
2015-08-06 10:20:00,52.17,52.2,51.88,51.95,57985.0,52.17,52.2,51.88,51.95,57985.0
2015-08-06 10:25:00,51.92,52.13,51.78,51.96,50358.0,51.92,52.13,51.78,51.96,50358.0
2015-08-06 10:30:00,51.96,52.05,51.84,51.89,62461.0,51.96,52.05,51.84,51.89,62461.0
2015-08-06 10:35:00,51.89,51.95,51.76,51.93,55799.0,51.89,51.95,51.76,51.93,55799.0
2015-08-06 10:40:00,51.94,52.15,51.83,51.94,65678.0,51.94,52.15,51.83,51.94,65678.0
2015-08-06 10:45:00,51.96,52.25,51.95,52.13,35088.0,51.96,52.25,51.95,52.13,35088.0
2015-08-06 10:50:00,52.12,52.17,51.94,51.96,35194.0,52.12,52.17,51.94,51.96,35194.0
2015-08-06 10:55:00,51.96,52.04,51.81,51.85,35888.0,51.96,52.04,51.81,51.85,35888.0
2015-08-06 11:00:00,51.85,51.96,51.74,51.96,30747.0,51.85,51.96,51.74,51.96,30747.0
2015-08-06 11:05:00,51.96,51.96,51.46,51.58,56478.0,51.96,51.96,51.46,51.58,56478.0
2015-08-06 11:10:00,51.6,51.6,51.2,51.23,53190.0,51.6,51.6,51.2,51.23,53190.0
2015-08-06 11:15:00,51.24,51.28,51.08,51.2,97547.0,51.24,51.28,51.08,51.2,97547.0
2015-08-06 11:20:00,51.17,51.42,51.17,51.19,61200.0,51.17,51.42,51.17,51.19,61200.0
2015-08-06 11:25:00,51.2,51.2,50.72,50.75,87200.0,51.2,51.2,50.72,50.75,87200.0
2015-08-06 11:30:00,50.74,50.75,50.16,50.18,123368.0,50.74,50.75,50.16,50.18,123368.0
2015-08-06 11:35:00,50.21,50.8,50.19,50.56,94557.0,50.21,50.8,50.19,50.56,94557.0
2015-08-06 11:40:00,50.56,50.81,50.45,50.77,55897.0,50.56,50.81,50.45,50.77,55897.0
2015-08-06 11:45:00,50.74,50.74,50.52,50.6,38180.0,50.74,50.74,50.52,50.6,38180.0
2015-08-06 11:50:00,50.58,50.65,50.36,50.61,35251.0,50.58,50.65,50.36,50.61,35251.0
2015-08-06 11:55:00,50.61,50.72,50.42,50.46,40787.0,50.61,50.72,50.42,50.46,40787.0
2015-08-06 12:00:00,50.44,50.45,50.1,50.42,63351.0,50.44,50.45,50.1,50.42,63351.0
2015-08-06 12:05:00,50.48,50.55,50.34,50.53,38859.0,50.48,50.55,50.34,50.53,38859.0
2015-08-06 12:10:00,50.53,50.69,50.46,50.69,39031.0,50.53,50.69,50.46,50.69,39031.0
2015-08-06 12:15:00,50.73,50.81,50.52,50.55,37198.0,50.73,50.81,50.52,50.55,37198.0
2015-08-06 12:20:00,50.51,50.58,50.43,50.58,25580.0,50.51,50.58,50.43,50.58,25580.0
2015-08-06 12:25:00,50.58,50.84,50.58,50.8,29683.0,50.58,50.84,50.58,50.8,29683.0
2015-08-06 12:30:00,50.84,50.88,50.72,50.76,17677.0,50.84,50.88,50.72,50.76,17677.0
2015-08-06 12:35:00,50.76,50.78,50.48,50.66,17063.0,50.76,50.78,50.48,50.66,17063.0
2015-08-06 12:40:00,50.64,50.89,50.64,50.89,21637.0,50.64,50.89,50.64,50.89,21637.0
2015-08-06 12:45:00,50.88,50.88,50.76,50.87,19319.0,50.88,50.88,50.76,50.87,19319.0
2015-08-06 12:50:00,50.83,51.0,50.8,50.89,18894.0,50.83,51.0,50.8,50.89,18894.0
2015-08-06 12:55:00,50.89,50.94,50.84,50.93,15848.0,50.89,50.94,50.84,50.93,15848.0
2015-08-06 13:00:00,50.92,50.93,50.77,50.88,22169.0,50.92,50.93,50.77,50.88,22169.0
2015-08-06 13:05:00,50.86,50.94,50.75,50.75,25644.0,50.86,50.94,50.75,50.75,25644.0
2015-08-06 13:10:00,50.8,51.13,50.8,51.02,25715.0,50.8,51.13,50.8,51.02,25715.0
2015-08-06 13:15:00,51.01,51.11,50.91,51.11,15938.0,51.01,51.11,50.91,51.11,15938.0
2015-08-06 13:20:00,51.14,51.35,51.08,51.31,44847.0,51.14,51.35,51.08,51.31,44847.0
2015-08-06 13:25:00,51.29,51.32,51.14,51.22,12304.0,51.29,51.32,51.14,51.22,12304.0
2015-08-06 13:30:00,51.2,51.28,51.15,51.17,20777.0,51.2,51.28,51.15,51.17,20777.0
2015-08-06 13:35:00,51.17,51.23,51.08,51.08,19330.0,51.17,51.23,51.08,51.08,19330.0
2015-08-06 13:40:00,51.07,51.21,51.06,51.18,21708.0,51.07,51.21,51.06,51.18,21708.0
2015-08-06 13:45:00,51.17,51.47,51.15,51.44,37247.0,51.17,51.47,51.15,51.44,37247.0
2015-08-06 13:50:00,51.43,51.48,51.36,51.46,20889.0,51.43,51.48,51.36,51.46,20889.0
2015-08-06 13:55:00,51.47,51.47,51.3,51.41,37354.0,51.47,51.47,51.3,51.41,37354.0
2015-08-06 14:00:00,51.42,51.5,51.35,51.38,30401.0,51.42,51.5,51.35,51.38,30401.0
2015-08-06 14:05:00,51.37,51.44,51.26,51.44,24620.0,51.37,51.44,51.26,51.44,24620.0
2015-08-06 14:10:00,51.41,51.5,51.36,51.46,23498.0,51.41,51.5,51.36,51.46,23498.0
2015-08-06 14:15:00,51.44,51.44,51.26,51.3,30881.0,51.44,51.44,51.26,51.3,30881.0
2015-08-06 14:20:00,51.3,51.5,51.26,51.44,37294.0,51.3,51.5,51.26,51.44,37294.0
2015-08-06 14:25:00,51.42,51.7,51.4,51.66,28484.0,51.42,51.7,51.4,51.66,28484.0
2015-08-06 14:30:00,51.66,51.69,51.5,51.58,24499.0,51.66,51.69,51.5,51.58,24499.0
2015-08-06 14:35:00,51.57,51.58,51.36,51.4,18500.0,51.57,51.58,51.36,51.4,18500.0
2015-08-06 14:40:00,51.44,51.45,51.39,51.4,19378.0,51.44,51.45,51.39,51.4,19378.0
2015-08-06 14:45:00,51.4,51.48,51.36,51.4,28718.0,51.4,51.48,51.36,51.4,28718.0
2015-08-06 14:50:00,51.41,51.51,51.32,51.33,16954.0,51.41,51.51,51.32,51.33,16954.0
2015-08-06 14:55:00,51.33,51.34,51.23,51.32,24810.0,51.33,51.34,51.23,51.32,24810.0
2015-08-06 15:00:00,51.32,51.33,51.25,51.26,23185.0,51.32,51.33,51.25,51.26,23185.0
2015-08-06 15:05:00,51.26,51.32,51.09,51.09,38838.0,51.26,51.32,51.09,51.09,38838.0
2015-08-06 15:10:00,51.1,51.1,50.99,51.02,38722.0,51.1,51.1,50.99,51.02,38722.0
2015-08-06 15:15:00,51.0,51.07,50.95,51.01,45794.0,51.0,51.07,50.95,51.01,45794.0
2015-08-06 15:20:00,51.02,51.1,50.97,51.1,40060.0,51.02,51.1,50.97,51.1,40060.0
2015-08-06 15:25:00,51.1,51.15,50.8,50.94,79059.0,51.1,51.15,50.8,50.94,79059.0
2015-08-06 15:30:00,50.95,51.02,50.91,51.0,46305.0,50.95,51.02,50.91,51.0,46305.0
2015-08-06 15:35:00,51.0,51.06,50.96,51.06,95235.0,51.0,51.06,50.96,51.06,95235.0
2015-08-06 15:40:00,51.07,51.15,50.99,51.15,81922.0,51.07,51.15,50.99,51.15,81922.0
2015-08-06 15:45:00,51.14,51.25,51.0,51.17,108767.0,51.14,51.25,51.0,51.17,108767.0
2015-08-06 15:50:00,51.18,51.28,51.14,51.2,74374.0,51.18,51.28,51.14,51.2,74374.0
2015-08-06 15:55:00,51.2,51.25,51.14,51.19,87380.0,51.2,51.25,51.14,51.19,87380.0
2015-08-07 09:30:00,51.31,51.5,50.8,51.3,45665.0,51.31,51.5,50.8,51.3,45665.0
2015-08-07 09:35:00,51.3,51.72,51.2,51.72,56730.0,51.3,51.72,51.2,51.72,56730.0
2015-08-07 09:40:00,51.73,52.34,51.73,52.17,44082.0,51.73,52.34,51.73,52.17,44082.0
2015-08-07 09:45:00,52.2,52.44,52.12,52.3,69145.0,52.2,52.44,52.12,52.3,69145.0
2015-08-07 09:50:00,52.37,52.68,52.2,52.47,54562.0,52.37,52.68,52.2,52.47,54562.0
2015-08-07 09:55:00,52.47,52.57,52.29,52.34,32082.0,52.47,52.57,52.29,52.34,32082.0
2015-08-07 10:00:00,52.29,52.35,52.03,52.07,64960.0,52.29,52.35,52.03,52.07,64960.0
2015-08-07 10:05:00,52.1,52.26,51.96,52.23,30501.0,52.1,52.26,51.96,52.23,30501.0
2015-08-07 10:10:00,52.23,52.5,52.1,52.44,36028.0,52.23,52.5,52.1,52.44,36028.0
2015-08-07 10:15:00,52.44,52.7,52.4,52.6,51478.0,52.44,52.7,52.4,52.6,51478.0
2015-08-07 10:20:00,52.57,52.67,52.19,52.31,46849.0,52.57,52.67,52.19,52.31,46849.0
2015-08-07 10:25:00,52.3,52.3,51.9,51.96,64256.0,52.3,52.3,51.9,51.96,64256.0
2015-08-07 10:30:00,51.93,52.17,51.79,52.17,24568.0,51.93,52.17,51.79,52.17,24568.0
2015-08-07 10:35:00,52.15,52.26,52.02,52.2,19546.0,52.15,52.26,52.02,52.2,19546.0
2015-08-07 10:40:00,52.17,52.41,52.11,52.11,20228.0,52.17,52.41,52.11,52.11,20228.0
2015-08-07 10:45:00,52.07,52.26,51.9,52.22,27318.0,52.07,52.26,51.9,52.22,27318.0
2015-08-07 10:50:00,52.22,52.38,52.09,52.18,26663.0,52.22,52.38,52.09,52.18,26663.0
2015-08-07 10:55:00,52.17,52.32,52.17,52.19,14124.0,52.17,52.32,52.17,52.19,14124.0
2015-08-07 11:00:00,52.19,52.24,52.01,52.01,26497.0,52.19,52.24,52.01,52.01,26497.0
2015-08-07 11:05:00,52.04,52.26,52.02,52.18,35516.0,52.04,52.26,52.02,52.18,35516.0
2015-08-07 11:10:00,52.16,52.21,52.08,52.18,27647.0,52.16,52.21,52.08,52.18,27647.0
2015-08-07 11:15:00,52.12,52.16,51.66,51.85,75519.0,52.12,52.16,51.66,51.85,75519.0
2015-08-07 11:20:00,51.87,51.98,51.85,51.91,10136.0,51.87,51.98,51.85,51.91,10136.0
2015-08-07 11:25:00,51.94,51.99,51.85,51.91,19736.0,51.94,51.99,51.85,51.91,19736.0
2015-08-07 11:30:00,51.89,52.03,51.87,52.0,11912.0,51.89,52.03,51.87,52.0,11912.0
2015-08-07 11:35:00,51.96,51.98,51.78,51.78,31502.0,51.96,51.98,51.78,51.78,31502.0
2015-08-07 11:40:00,51.81,51.92,51.73,51.89,46952.0,51.81,51.92,51.73,51.89,46952.0
2015-08-07 11:45:00,51.88,52.01,51.78,51.79,18477.0,51.88,52.01,51.78,51.79,18477.0
2015-08-07 11:50:00,51.81,51.89,51.72,51.75,11993.0,51.81,51.89,51.72,51.75,11993.0
2015-08-07 11:55:00,51.74,51.86,51.67,51.85,16257.0,51.74,51.86,51.67,51.85,16257.0
2015-08-07 12:00:00,51.85,52.01,51.8,51.86,19163.0,51.85,52.01,51.8,51.86,19163.0
2015-08-07 12:05:00,51.84,51.89,51.77,51.84,19191.0,51.84,51.89,51.77,51.84,19191.0
2015-08-07 12:10:00,51.83,51.87,51.77,51.83,11791.0,51.83,51.87,51.77,51.83,11791.0
2015-08-07 12:15:00,51.78,51.91,51.76,51.78,7282.0,51.78,51.91,51.76,51.78,7282.0
2015-08-07 12:20:00,51.78,51.91,51.71,51.9,14420.0,51.78,51.91,51.71,51.9,14420.0
2015-08-07 12:25:00,51.92,51.97,51.77,51.81,10963.0,51.92,51.97,51.77,51.81,10963.0
2015-08-07 12:30:00,51.78,51.88,51.75,51.86,6145.0,51.78,51.88,51.75,51.86,6145.0
2015-08-07 12:35:00,51.84,51.85,51.57,51.73,15566.0,51.84,51.85,51.57,51.73,15566.0
2015-08-07 12:40:00,51.73,51.88,51.69,51.79,12534.0,51.73,51.88,51.69,51.79,12534.0
2015-08-07 12:45:00,51.78,51.93,51.77,51.9,19180.0,51.78,51.93,51.77,51.9,19180.0
2015-08-07 12:50:00,51.91,51.94,51.87,51.93,12757.0,51.91,51.94,51.87,51.93,12757.0
2015-08-07 12:55:00,51.97,52.01,51.85,51.86,29213.0,51.97,52.01,51.85,51.86,29213.0
2015-08-07 13:00:00,51.88,51.9,51.74,51.77,13342.0,51.88,51.9,51.74,51.77,13342.0
2015-08-07 13:05:00,51.78,51.86,51.75,51.83,7700.0,51.78,51.86,51.75,51.83,7700.0
2015-08-07 13:10:00,51.8,51.87,51.73,51.86,11307.0,51.8,51.87,51.73,51.86,11307.0
2015-08-07 13:15:00,51.84,51.9,51.84,51.84,16631.0,51.84,51.9,51.84,51.84,16631.0
2015-08-07 13:20:00,51.83,51.9,51.79,51.89,12402.0,51.83,51.9,51.79,51.89,12402.0
2015-08-07 13:25:00,51.87,52.01,51.84,51.99,29642.0,51.87,52.01,51.84,51.99,29642.0
2015-08-07 13:30:00,51.99,52.22,51.98,52.22,25818.0,51.99,52.22,51.98,52.22,25818.0
2015-08-07 13:35:00,52.22,52.29,52.2,52.24,29448.0,52.22,52.29,52.2,52.24,29448.0
2015-08-07 13:40:00,52.22,52.27,52.15,52.18,11734.0,52.22,52.27,52.15,52.18,11734.0
2015-08-07 13:45:00,52.18,52.24,52.12,52.14,22695.0,52.18,52.24,52.12,52.14,22695.0
2015-08-07 13:50:00,52.14,52.16,52.04,52.08,22829.0,52.14,52.16,52.04,52.08,22829.0
2015-08-07 13:55:00,52.06,52.2,52.06,52.2,12628.0,52.06,52.2,52.06,52.2,12628.0
2015-08-07 14:00:00,52.19,52.29,52.06,52.07,22017.0,52.19,52.29,52.06,52.07,22017.0
2015-08-07 14:05:00,52.09,52.21,52.09,52.17,18242.0,52.09,52.21,52.09,52.17,18242.0
2015-08-07 14:10:00,52.15,52.16,51.99,52.03,38469.0,52.15,52.16,51.99,52.03,38469.0
2015-08-07 14:15:00,52.05,52.08,51.85,51.86,23915.0,52.05,52.08,51.85,51.86,23915.0
2015-08-07 14:20:00,51.84,51.88,51.79,51.84,15813.0,51.84,51.88,51.79,51.84,15813.0
2015-08-07 14:25:00,51.84,51.89,51.65,51.65,37937.0,51.84,51.89,51.65,51.65,37937.0
2015-08-07 14:30:00,51.66,51.8,51.63,51.74,30365.0,51.66,51.8,51.63,51.74,30365.0
2015-08-07 14:35:00,51.73,51.76,51.65,51.73,25668.0,51.73,51.76,51.65,51.73,25668.0
2015-08-07 14:40:00,51.72,51.73,51.58,51.71,15138.0,51.72,51.73,51.58,51.71,15138.0
2015-08-07 14:45:00,51.71,51.71,51.61,51.71,13528.0,51.71,51.71,51.61,51.71,13528.0
2015-08-07 14:50:00,51.72,51.95,51.72,51.9,36429.0,51.72,51.95,51.72,51.9,36429.0
2015-08-07 14:55:00,51.88,51.92,51.76,51.92,21340.0,51.88,51.92,51.76,51.92,21340.0
2015-08-07 15:00:00,51.91,51.92,51.74,51.74,17250.0,51.91,51.92,51.74,51.74,17250.0
2015-08-07 15:05:00,51.74,51.74,51.62,51.65,31090.0,51.74,51.74,51.62,51.65,31090.0
2015-08-07 15:10:00,51.65,51.73,51.59,51.71,25515.0,51.65,51.73,51.59,51.71,25515.0
2015-08-07 15:15:00,51.73,51.87,51.72,51.87,21147.0,51.73,51.87,51.72,51.87,21147.0
2015-08-07 15:20:00,51.86,51.94,51.8,51.94,38681.0,51.86,51.94,51.8,51.94,38681.0
2015-08-07 15:25:00,51.94,51.99,51.83,51.9,26781.0,51.94,51.99,51.83,51.9,26781.0
2015-08-07 15:30:00,51.91,51.98,51.89,51.95,26687.0,51.91,51.98,51.89,51.95,26687.0
2015-08-07 15:35:00,51.94,51.95,51.77,51.9,51534.0,51.94,51.95,51.77,51.9,51534.0
2015-08-07 15:40:00,51.89,51.95,51.82,51.91,58786.0,51.89,51.95,51.82,51.91,58786.0
2015-08-07 15:45:00,51.9,52.03,51.86,52.0,92996.0,51.9,52.03,51.86,52.0,92996.0
2015-08-07 15:50:00,51.99,52.12,51.94,52.09,87467.0,51.99,52.12,51.94,52.09,87467.0
2015-08-07 15:55:00,52.11,52.13,52.01,52.1,143273.0,52.11,52.13,52.01,52.1,143273.0
2015-08-10 09:30:00,52.5,53.0,52.45,52.82,82569.0,52.5,53.0,52.45,52.82,82569.0
2015-08-10 09:35:00,52.86,53.22,52.75,53.15,65339.0,52.86,53.22,52.75,53.15,65339.0
2015-08-10 09:40:00,53.2,53.29,53.05,53.29,40585.0,53.2,53.29,53.05,53.29,40585.0
2015-08-10 09:45:00,53.29,53.38,53.06,53.22,60743.0,53.29,53.38,53.06,53.22,60743.0
2015-08-10 09:50:00,53.25,53.45,53.21,53.39,58643.0,53.25,53.45,53.21,53.39,58643.0
2015-08-10 09:55:00,53.41,53.62,53.3,53.31,77966.0,53.41,53.62,53.3,53.31,77966.0
2015-08-10 10:00:00,53.38,53.38,53.13,53.17,36138.0,53.38,53.38,53.13,53.17,36138.0
2015-08-10 10:05:00,53.13,53.35,53.12,53.3,42725.0,53.13,53.35,53.12,53.3,42725.0
2015-08-10 10:10:00,53.29,53.4,53.13,53.36,47790.0,53.29,53.4,53.13,53.36,47790.0
2015-08-10 10:15:00,53.35,53.5,53.33,53.48,38879.0,53.35,53.5,53.33,53.48,38879.0
2015-08-10 10:20:00,53.5,53.5,53.15,53.22,32281.0,53.5,53.5,53.15,53.22,32281.0
2015-08-10 10:25:00,53.23,53.33,53.16,53.17,17575.0,53.23,53.33,53.16,53.17,17575.0
2015-08-10 10:30:00,53.15,53.17,52.99,53.07,30619.0,53.15,53.17,52.99,53.07,30619.0
2015-08-10 10:35:00,53.08,53.21,52.99,53.06,45960.0,53.08,53.21,52.99,53.06,45960.0
2015-08-10 10:40:00,53.07,53.15,52.93,53.08,36898.0,53.07,53.15,52.93,53.08,36898.0
2015-08-10 10:45:00,53.08,53.18,53.08,53.17,16554.0,53.08,53.18,53.08,53.17,16554.0
2015-08-10 10:50:00,53.16,53.18,52.84,52.84,32523.0,53.16,53.18,52.84,52.84,32523.0
2015-08-10 10:55:00,52.84,53.11,52.84,53.11,29303.0,52.84,53.11,52.84,53.11,29303.0
2015-08-10 11:00:00,53.08,53.18,53.06,53.17,18105.0,53.08,53.18,53.06,53.17,18105.0
2015-08-10 11:05:00,53.19,53.35,53.16,53.17,20904.0,53.19,53.35,53.16,53.17,20904.0
2015-08-10 11:10:00,53.16,53.21,52.98,53.02,20456.0,53.16,53.21,52.98,53.02,20456.0
2015-08-10 11:15:00,53.0,53.08,52.87,53.02,28756.0,53.0,53.08,52.87,53.02,28756.0
2015-08-10 11:20:00,53.02,53.03,52.88,52.97,12900.0,53.02,53.03,52.88,52.97,12900.0
2015-08-10 11:25:00,52.95,53.09,52.83,52.84,15037.0,52.95,53.09,52.83,52.84,15037.0
2015-08-10 11:30:00,52.88,52.99,52.85,52.97,8800.0,52.88,52.99,52.85,52.97,8800.0
2015-08-10 11:35:00,52.94,53.12,52.91,53.01,20431.0,52.94,53.12,52.91,53.01,20431.0
2015-08-10 11:40:00,53.02,53.19,52.98,53.12,18660.0,53.02,53.19,52.98,53.12,18660.0
2015-08-10 11:45:00,53.13,53.18,53.09,53.14,11426.0,53.13,53.18,53.09,53.14,11426.0
2015-08-10 11:50:00,53.13,53.18,53.11,53.13,9743.0,53.13,53.18,53.11,53.13,9743.0
2015-08-10 11:55:00,53.11,53.15,52.99,52.99,7919.0,53.11,53.15,52.99,52.99,7919.0
2015-08-10 12:00:00,52.99,53.03,52.91,52.91,12650.0,52.99,53.03,52.91,52.91,12650.0
2015-08-10 12:05:00,52.92,52.95,52.84,52.93,22505.0,52.92,52.95,52.84,52.93,22505.0
2015-08-10 12:10:00,52.91,52.94,52.83,52.9,9980.0,52.91,52.94,52.83,52.9,9980.0
2015-08-10 12:15:00,52.86,52.86,52.76,52.82,15195.0,52.86,52.86,52.76,52.82,15195.0
2015-08-10 12:20:00,52.83,52.87,52.72,52.75,13831.0,52.83,52.87,52.72,52.75,13831.0
2015-08-10 12:25:00,52.77,52.8,52.73,52.74,7192.0,52.77,52.8,52.73,52.74,7192.0
2015-08-10 12:30:00,52.71,52.95,52.71,52.91,21475.0,52.71,52.95,52.71,52.91,21475.0
2015-08-10 12:35:00,52.9,53.03,52.88,53.03,14550.0,52.9,53.03,52.88,53.03,14550.0
2015-08-10 12:40:00,53.01,53.1,52.99,53.04,14375.0,53.01,53.1,52.99,53.04,14375.0
2015-08-10 12:45:00,53.04,53.16,53.04,53.15,17612.0,53.04,53.16,53.04,53.15,17612.0
2015-08-10 12:50:00,53.14,53.19,53.07,53.15,23583.0,53.14,53.19,53.07,53.15,23583.0
2015-08-10 12:55:00,53.19,53.32,53.19,53.32,19955.0,53.19,53.32,53.19,53.32,19955.0
2015-08-10 13:00:00,53.26,53.36,53.23,53.36,18330.0,53.26,53.36,53.23,53.36,18330.0
2015-08-10 13:05:00,53.35,53.47,53.31,53.42,21708.0,53.35,53.47,53.31,53.42,21708.0
2015-08-10 13:10:00,53.4,53.46,53.34,53.34,20101.0,53.4,53.46,53.34,53.34,20101.0
2015-08-10 13:15:00,53.34,53.42,53.28,53.28,10950.0,53.34,53.42,53.28,53.28,10950.0
2015-08-10 13:20:00,53.27,53.42,53.25,53.38,22408.0,53.27,53.42,53.25,53.38,22408.0
2015-08-10 13:25:00,53.36,53.38,53.29,53.34,14539.0,53.36,53.38,53.29,53.34,14539.0
2015-08-10 13:30:00,53.34,53.41,53.3,53.37,18419.0,53.34,53.41,53.3,53.37,18419.0
2015-08-10 13:35:00,53.39,53.47,53.34,53.38,12032.0,53.39,53.47,53.34,53.38,12032.0
2015-08-10 13:40:00,53.4,53.46,53.25,53.25,17265.0,53.4,53.46,53.25,53.25,17265.0
2015-08-10 13:45:00,53.23,53.25,53.15,53.17,17855.0,53.23,53.25,53.15,53.17,17855.0
2015-08-10 13:50:00,53.17,53.18,52.98,53.02,42257.0,53.17,53.18,52.98,53.02,42257.0
2015-08-10 13:55:00,53.02,53.16,53.01,53.1,24216.0,53.02,53.16,53.01,53.1,24216.0
2015-08-10 14:00:00,53.09,53.18,53.02,53.08,46754.0,53.09,53.18,53.02,53.08,46754.0
2015-08-10 14:05:00,53.09,53.1,53.04,53.06,19347.0,53.09,53.1,53.04,53.06,19347.0
2015-08-10 14:10:00,53.02,53.13,53.01,53.12,57214.0,53.02,53.13,53.01,53.12,57214.0
2015-08-10 14:15:00,53.13,53.26,53.12,53.19,18605.0,53.13,53.26,53.12,53.19,18605.0
2015-08-10 14:20:00,53.18,53.28,53.13,53.26,31517.0,53.18,53.28,53.13,53.26,31517.0
2015-08-10 14:25:00,53.28,53.4,53.28,53.33,30713.0,53.28,53.4,53.28,53.33,30713.0
2015-08-10 14:30:00,53.32,53.41,53.3,53.34,30994.0,53.32,53.41,53.3,53.34,30994.0
2015-08-10 14:35:00,53.34,53.41,53.34,53.41,21408.0,53.34,53.41,53.34,53.41,21408.0
2015-08-10 14:40:00,53.42,53.47,53.37,53.39,21743.0,53.42,53.47,53.37,53.39,21743.0
2015-08-10 14:45:00,53.38,53.39,53.32,53.37,11043.0,53.38,53.39,53.32,53.37,11043.0
2015-08-10 14:50:00,53.38,53.52,53.37,53.48,39674.0,53.38,53.52,53.37,53.48,39674.0
2015-08-10 14:55:00,53.48,53.55,53.47,53.49,21003.0,53.48,53.55,53.47,53.49,21003.0
2015-08-10 15:00:00,53.47,53.52,53.43,53.51,25270.0,53.47,53.52,53.43,53.51,25270.0
2015-08-10 15:05:00,53.52,53.59,53.51,53.52,20205.0,53.52,53.59,53.51,53.52,20205.0
2015-08-10 15:10:00,53.52,53.53,53.35,53.41,30549.0,53.52,53.53,53.35,53.41,30549.0
2015-08-10 15:15:00,53.41,53.54,53.4,53.51,27062.0,53.41,53.54,53.4,53.51,27062.0
2015-08-10 15:20:00,53.52,53.52,53.43,53.5,26877.0,53.52,53.52,53.43,53.5,26877.0
2015-08-10 15:25:00,53.51,53.54,53.43,53.48,17642.0,53.51,53.54,53.43,53.48,17642.0
2015-08-10 15:30:00,53.49,53.59,53.49,53.57,29585.0,53.49,53.59,53.49,53.57,29585.0
2015-08-10 15:35:00,53.58,53.62,53.51,53.56,75610.0,53.58,53.62,53.51,53.56,75610.0
2015-08-10 15:40:00,53.56,53.62,53.53,53.61,37758.0,53.56,53.62,53.53,53.61,37758.0
2015-08-10 15:45:00,53.61,53.63,53.52,53.54,58592.0,53.61,53.63,53.52,53.54,58592.0
2015-08-10 15:50:00,53.54,53.59,53.51,53.55,74161.0,53.54,53.59,53.51,53.55,74161.0
2015-08-10 15:55:00,53.52,53.55,53.41,53.45,121401.0,53.52,53.55,53.41,53.45,121401.0
2015-08-11 09:30:00,52.77,52.89,52.25,52.56,95846.0,52.77,52.89,52.25,52.56,95846.0
2015-08-11 09:35:00,52.64,53.16,52.4,53.09,41376.0,52.64,53.16,52.4,53.09,41376.0
2015-08-11 09:40:00,53.14,53.16,52.76,53.13,46504.0,53.14,53.16,52.76,53.13,46504.0
2015-08-11 09:45:00,53.16,53.2,52.83,53.04,22514.0,53.16,53.2,52.83,53.04,22514.0
2015-08-11 09:50:00,52.97,53.03,52.54,52.54,31843.0,52.97,53.03,52.54,52.54,31843.0
2015-08-11 09:55:00,52.52,52.76,52.49,52.72,27358.0,52.52,52.76,52.49,52.72,27358.0
2015-08-11 10:00:00,52.76,52.79,52.42,52.49,37710.0,52.76,52.79,52.42,52.49,37710.0
2015-08-11 10:05:00,52.51,52.73,52.49,52.64,19541.0,52.51,52.73,52.49,52.64,19541.0
2015-08-11 10:10:00,52.63,52.71,52.53,52.66,13388.0,52.63,52.71,52.53,52.66,13388.0
2015-08-11 10:15:00,52.66,52.99,52.61,52.99,59158.0,52.66,52.99,52.61,52.99,59158.0
2015-08-11 10:20:00,52.98,53.06,52.82,52.89,23665.0,52.98,53.06,52.82,52.89,23665.0
2015-08-11 10:25:00,52.86,52.88,52.57,52.57,24343.0,52.86,52.88,52.57,52.57,24343.0
2015-08-11 10:30:00,52.58,52.7,52.57,52.6,17353.0,52.58,52.7,52.57,52.6,17353.0
2015-08-11 10:35:00,52.6,52.65,52.53,52.61,27096.0,52.6,52.65,52.53,52.61,27096.0
2015-08-11 10:40:00,52.6,52.78,52.59,52.69,34436.0,52.6,52.78,52.59,52.69,34436.0
2015-08-11 10:45:00,52.65,52.68,52.51,52.51,12473.0,52.65,52.68,52.51,52.51,12473.0
2015-08-11 10:50:00,52.53,52.56,52.37,52.56,26929.0,52.53,52.56,52.37,52.56,26929.0
2015-08-11 10:55:00,52.51,52.59,52.4,52.47,18344.0,52.51,52.59,52.4,52.47,18344.0
2015-08-11 11:00:00,52.45,52.6,52.41,52.52,14960.0,52.45,52.6,52.41,52.52,14960.0
2015-08-11 11:05:00,52.44,52.47,52.32,52.43,38271.0,52.44,52.47,52.32,52.43,38271.0
2015-08-11 11:10:00,52.44,52.56,52.44,52.5,17836.0,52.44,52.56,52.44,52.5,17836.0
2015-08-11 11:15:00,52.5,52.52,52.15,52.15,33909.0,52.5,52.52,52.15,52.15,33909.0
2015-08-11 11:20:00,52.13,52.21,52.06,52.21,30731.0,52.13,52.21,52.06,52.21,30731.0
2015-08-11 11:25:00,52.12,52.14,51.91,52.01,38965.0,52.12,52.14,51.91,52.01,38965.0
2015-08-11 11:30:00,52.01,52.13,52.01,52.04,13333.0,52.01,52.13,52.01,52.04,13333.0
2015-08-11 11:35:00,52.03,52.34,51.98,52.29,19277.0,52.03,52.34,51.98,52.29,19277.0
2015-08-11 11:40:00,52.29,52.38,52.24,52.27,9736.0,52.29,52.38,52.24,52.27,9736.0
2015-08-11 11:45:00,52.27,52.28,52.02,52.04,28531.0,52.27,52.28,52.02,52.04,28531.0
2015-08-11 11:50:00,52.06,52.12,51.96,52.0,22981.0,52.06,52.12,51.96,52.0,22981.0
2015-08-11 11:55:00,52.03,52.05,51.8,51.97,29077.0,52.03,52.05,51.8,51.97,29077.0
2015-08-11 12:00:00,52.02,52.14,52.0,52.07,18859.0,52.02,52.14,52.0,52.07,18859.0
2015-08-11 12:05:00,52.11,52.33,52.1,52.26,15015.0,52.11,52.33,52.1,52.26,15015.0
2015-08-11 12:10:00,52.33,52.44,52.33,52.35,13935.0,52.33,52.44,52.33,52.35,13935.0
2015-08-11 12:15:00,52.32,52.4,52.27,52.37,10518.0,52.32,52.4,52.27,52.37,10518.0
2015-08-11 12:20:00,52.38,52.4,52.32,52.39,14726.0,52.38,52.4,52.32,52.39,14726.0
2015-08-11 12:25:00,52.39,52.39,52.29,52.31,5100.0,52.39,52.39,52.29,52.31,5100.0
2015-08-11 12:30:00,52.29,52.43,52.28,52.39,5932.0,52.29,52.43,52.28,52.39,5932.0
2015-08-11 12:35:00,52.4,52.44,52.25,52.27,13828.0,52.4,52.44,52.25,52.27,13828.0
2015-08-11 12:40:00,52.24,52.27,52.03,52.12,13459.0,52.24,52.27,52.03,52.12,13459.0
2015-08-11 12:45:00,52.08,52.18,52.01,52.16,19803.0,52.08,52.18,52.01,52.16,19803.0
2015-08-11 12:50:00,52.15,52.22,52.12,52.21,6538.0,52.15,52.22,52.12,52.21,6538.0
2015-08-11 12:55:00,52.17,52.2,51.98,52.01,62793.0,52.17,52.2,51.98,52.01,62793.0
2015-08-11 13:00:00,52.07,52.13,51.99,52.03,22344.0,52.07,52.13,51.99,52.03,22344.0
2015-08-11 13:05:00,52.02,52.12,51.97,52.07,8890.0,52.02,52.12,51.97,52.07,8890.0
2015-08-11 13:10:00,52.04,52.15,51.92,52.15,18400.0,52.04,52.15,51.92,52.15,18400.0
2015-08-11 13:15:00,52.13,52.19,52.09,52.13,10209.0,52.13,52.19,52.09,52.13,10209.0
2015-08-11 13:20:00,52.1,52.21,52.05,52.16,16798.0,52.1,52.21,52.05,52.16,16798.0
2015-08-11 13:25:00,52.16,52.19,52.12,52.16,9314.0,52.16,52.19,52.12,52.16,9314.0
2015-08-11 13:30:00,52.17,52.18,52.08,52.13,8800.0,52.17,52.18,52.08,52.13,8800.0
2015-08-11 13:35:00,52.12,52.3,52.12,52.22,14260.0,52.12,52.3,52.12,52.22,14260.0
2015-08-11 13:40:00,52.24,52.3,52.18,52.19,14875.0,52.24,52.3,52.18,52.19,14875.0
2015-08-11 13:45:00,52.19,52.21,52.07,52.11,6431.0,52.19,52.21,52.07,52.11,6431.0
2015-08-11 13:50:00,52.09,52.12,51.96,51.96,11246.0,52.09,52.12,51.96,51.96,11246.0
2015-08-11 13:55:00,51.98,51.99,51.82,51.85,23575.0,51.98,51.99,51.82,51.85,23575.0
2015-08-11 14:00:00,51.86,51.97,51.83,51.83,20067.0,51.86,51.97,51.83,51.83,20067.0
2015-08-11 14:05:00,51.82,51.94,51.82,51.87,14569.0,51.82,51.94,51.82,51.87,14569.0
2015-08-11 14:10:00,51.91,51.99,51.81,51.83,12489.0,51.91,51.99,51.81,51.83,12489.0
2015-08-11 14:15:00,51.82,51.84,51.7,51.73,12346.0,51.82,51.84,51.7,51.73,12346.0
2015-08-11 14:20:00,51.73,51.77,51.66,51.69,15803.0,51.73,51.77,51.66,51.69,15803.0
2015-08-11 14:25:00,51.68,51.86,51.68,51.81,20835.0,51.68,51.86,51.68,51.81,20835.0
2015-08-11 14:30:00,51.79,51.8,51.58,51.59,18428.0,51.79,51.8,51.58,51.59,18428.0
2015-08-11 14:35:00,51.58,51.72,51.53,51.66,14984.0,51.58,51.72,51.53,51.66,14984.0
2015-08-11 14:40:00,51.65,51.69,51.61,51.64,6380.0,51.65,51.69,51.61,51.64,6380.0
2015-08-11 14:45:00,51.61,51.62,51.43,51.46,32923.0,51.61,51.62,51.43,51.46,32923.0
2015-08-11 14:50:00,51.46,51.58,51.35,51.58,37537.0,51.46,51.58,51.35,51.58,37537.0
2015-08-11 14:55:00,51.57,51.67,51.41,51.42,21366.0,51.57,51.67,51.41,51.42,21366.0
2015-08-11 15:00:00,51.42,51.58,51.42,51.54,23139.0,51.42,51.58,51.42,51.54,23139.0
2015-08-11 15:05:00,51.53,51.62,51.5,51.56,11711.0,51.53,51.62,51.5,51.56,11711.0
2015-08-11 15:10:00,51.56,51.74,51.5,51.7,24329.0,51.56,51.74,51.5,51.7,24329.0
2015-08-11 15:15:00,51.71,51.73,51.53,51.53,17546.0,51.71,51.73,51.53,51.53,17546.0
2015-08-11 15:20:00,51.52,51.58,51.46,51.56,16088.0,51.52,51.58,51.46,51.56,16088.0
2015-08-11 15:25:00,51.58,51.63,51.48,51.5,36504.0,51.58,51.63,51.48,51.5,36504.0
2015-08-11 15:30:00,51.49,51.5,51.38,51.44,52191.0,51.49,51.5,51.38,51.44,52191.0
2015-08-11 15:35:00,51.44,51.48,51.31,51.4,101669.0,51.44,51.48,51.31,51.4,101669.0
2015-08-11 15:40:00,51.42,51.52,51.37,51.5,74894.0,51.42,51.52,51.37,51.5,74894.0
2015-08-11 15:45:00,51.46,51.51,51.36,51.41,80247.0,51.46,51.51,51.36,51.41,80247.0
2015-08-11 15:50:00,51.41,51.59,51.4,51.48,94386.0,51.41,51.59,51.4,51.48,94386.0
2015-08-11 15:55:00,51.49,51.52,51.39,51.43,119058.0,51.49,51.52,51.39,51.43,119058.0
2015-08-12 09:30:00,50.77,51.2,50.73,51.06,66399.0,50.77,51.2,50.73,51.06,66399.0
2015-08-12 09:35:00,50.96,51.18,50.32,50.54,99117.0,50.96,51.18,50.32,50.54,99117.0
2015-08-12 09:40:00,50.54,50.98,50.49,50.78,38556.0,50.54,50.98,50.49,50.78,38556.0
2015-08-12 09:45:00,50.8,50.8,50.09,50.13,60070.0,50.8,50.8,50.09,50.13,60070.0
2015-08-12 09:50:00,50.11,50.25,49.92,50.07,75672.0,50.11,50.25,49.92,50.07,75672.0
2015-08-12 09:55:00,50.09,50.13,49.75,50.05,91874.0,50.09,50.13,49.75,50.05,91874.0
2015-08-12 10:00:00,50.0,50.04,49.73,49.97,55918.0,50.0,50.04,49.73,49.97,55918.0
2015-08-12 10:05:00,49.93,50.02,49.78,49.94,36367.0,49.93,50.02,49.78,49.94,36367.0
2015-08-12 10:10:00,49.9,50.02,49.82,49.9,37281.0,49.9,50.02,49.82,49.9,37281.0
2015-08-12 10:15:00,49.91,50.4,49.87,50.34,134924.0,49.91,50.4,49.87,50.34,134924.0
2015-08-12 10:20:00,50.32,50.32,49.84,49.9,33916.0,50.32,50.32,49.84,49.9,33916.0
2015-08-12 10:25:00,49.91,50.39,49.89,50.39,37195.0,49.91,50.39,49.89,50.39,37195.0
2015-08-12 10:30:00,50.39,50.58,50.25,50.44,58885.0,50.39,50.58,50.25,50.44,58885.0
2015-08-12 10:35:00,50.44,50.46,50.13,50.22,21793.0,50.44,50.46,50.13,50.22,21793.0
2015-08-12 10:40:00,50.2,50.27,50.0,50.06,20861.0,50.2,50.27,50.0,50.06,20861.0
2015-08-12 10:45:00,50.04,50.07,49.81,49.86,27431.0,50.04,50.07,49.81,49.86,27431.0
2015-08-12 10:50:00,49.84,50.0,49.82,49.99,27390.0,49.84,50.0,49.82,49.99,27390.0
2015-08-12 10:55:00,50.01,50.21,49.99,50.15,20688.0,50.01,50.21,49.99,50.15,20688.0
2015-08-12 11:00:00,50.12,50.33,50.09,50.26,52688.0,50.12,50.33,50.09,50.26,52688.0
2015-08-12 11:05:00,50.23,50.33,50.08,50.33,18834.0,50.23,50.33,50.08,50.33,18834.0
2015-08-12 11:10:00,50.33,50.49,50.23,50.27,32559.0,50.33,50.49,50.23,50.27,32559.0
2015-08-12 11:15:00,50.3,50.47,50.24,50.44,14490.0,50.3,50.47,50.24,50.44,14490.0
2015-08-12 11:20:00,50.42,50.67,50.42,50.57,47334.0,50.42,50.67,50.42,50.57,47334.0
2015-08-12 11:25:00,50.58,50.63,50.4,50.51,20176.0,50.58,50.63,50.4,50.51,20176.0
2015-08-12 11:30:00,50.48,50.76,50.47,50.73,14027.0,50.48,50.76,50.47,50.73,14027.0
2015-08-12 11:35:00,50.76,50.99,50.76,50.8,38088.0,50.76,50.99,50.76,50.8,38088.0
2015-08-12 11:40:00,50.79,50.95,50.72,50.72,21201.0,50.79,50.95,50.72,50.72,21201.0
2015-08-12 11:45:00,50.71,50.88,50.66,50.83,8475.0,50.71,50.88,50.66,50.83,8475.0
2015-08-12 11:50:00,50.85,50.85,50.68,50.73,13965.0,50.85,50.85,50.68,50.73,13965.0
2015-08-12 11:55:00,50.72,50.72,50.62,50.72,15101.0,50.72,50.72,50.62,50.72,15101.0
2015-08-12 12:00:00,50.72,50.72,50.55,50.59,8392.0,50.72,50.72,50.55,50.59,8392.0
2015-08-12 12:05:00,50.59,50.9,50.56,50.89,19946.0,50.59,50.9,50.56,50.89,19946.0
2015-08-12 12:10:00,50.9,51.08,50.87,51.07,12824.0,50.9,51.08,50.87,51.07,12824.0
2015-08-12 12:15:00,51.08,51.38,51.08,51.36,60146.0,51.08,51.38,51.08,51.36,60146.0
2015-08-12 12:20:00,51.36,51.38,51.22,51.33,39065.0,51.36,51.38,51.22,51.33,39065.0
2015-08-12 12:25:00,51.34,51.57,51.3,51.53,24805.0,51.34,51.57,51.3,51.53,24805.0
2015-08-12 12:30:00,51.52,51.67,51.47,51.67,13009.0,51.52,51.67,51.47,51.67,13009.0
2015-08-12 12:35:00,51.67,51.8,51.63,51.78,11146.0,51.67,51.8,51.63,51.78,11146.0
2015-08-12 12:40:00,51.77,51.78,51.57,51.62,11024.0,51.77,51.78,51.57,51.62,11024.0
2015-08-12 12:45:00,51.66,51.68,51.49,51.53,7400.0,51.66,51.68,51.49,51.53,7400.0
2015-08-12 12:50:00,51.51,51.69,51.51,51.55,19748.0,51.51,51.69,51.51,51.55,19748.0
2015-08-12 12:55:00,51.55,51.62,51.33,51.41,13513.0,51.55,51.62,51.33,51.41,13513.0
2015-08-12 13:00:00,51.43,51.65,51.41,51.65,15802.0,51.43,51.65,51.41,51.65,15802.0
2015-08-12 13:05:00,51.65,51.75,51.51,51.52,13997.0,51.65,51.75,51.51,51.52,13997.0
2015-08-12 13:10:00,51.52,51.58,51.33,51.35,14242.0,51.52,51.58,51.33,51.35,14242.0
2015-08-12 13:15:00,51.35,51.67,51.3,51.65,14330.0,51.35,51.67,51.3,51.65,14330.0
2015-08-12 13:20:00,51.65,51.83,51.63,51.77,21180.0,51.65,51.83,51.63,51.77,21180.0
2015-08-12 13:25:00,51.76,51.77,51.56,51.56,8698.0,51.76,51.77,51.56,51.56,8698.0
2015-08-12 13:30:00,51.58,51.58,51.35,51.41,16832.0,51.58,51.58,51.35,51.41,16832.0
2015-08-12 13:35:00,51.38,51.47,51.33,51.43,8350.0,51.38,51.47,51.33,51.43,8350.0
2015-08-12 13:40:00,51.45,51.52,51.4,51.48,10508.0,51.45,51.52,51.4,51.48,10508.0
2015-08-12 13:45:00,51.48,51.65,51.45,51.64,15880.0,51.48,51.65,51.45,51.64,15880.0
2015-08-12 13:50:00,51.62,51.79,51.58,51.78,10267.0,51.62,51.79,51.58,51.78,10267.0
2015-08-12 13:55:00,51.8,51.82,51.69,51.73,12655.0,51.8,51.82,51.69,51.73,12655.0
2015-08-12 14:00:00,51.73,51.79,51.55,51.55,13487.0,51.73,51.79,51.55,51.55,13487.0
2015-08-12 14:05:00,51.5,51.65,51.45,51.65,12520.0,51.5,51.65,51.45,51.65,12520.0
2015-08-12 14:10:00,51.66,51.8,51.63,51.76,8699.0,51.66,51.8,51.63,51.76,8699.0
2015-08-12 14:15:00,51.8,51.8,51.65,51.78,7500.0,51.8,51.8,51.65,51.78,7500.0
2015-08-12 14:20:00,51.76,51.78,51.68,51.69,6475.0,51.76,51.78,51.68,51.69,6475.0
2015-08-12 14:25:00,51.67,51.68,51.51,51.54,10858.0,51.67,51.68,51.51,51.54,10858.0
2015-08-12 14:30:00,51.54,51.62,51.46,51.52,23957.0,51.54,51.62,51.46,51.52,23957.0
2015-08-12 14:35:00,51.5,51.73,51.5,51.72,13978.0,51.5,51.73,51.5,51.72,13978.0
2015-08-12 14:40:00,51.7,51.86,51.65,51.81,13121.0,51.7,51.86,51.65,51.81,13121.0
2015-08-12 14:45:00,51.8,51.93,51.75,51.91,21406.0,51.8,51.93,51.75,51.91,21406.0
2015-08-12 14:50:00,51.9,52.05,51.83,52.03,22876.0,51.9,52.05,51.83,52.03,22876.0
2015-08-12 14:55:00,52.03,52.17,51.91,52.12,22580.0,52.03,52.17,51.91,52.12,22580.0
2015-08-12 15:00:00,52.1,52.19,51.95,51.95,29349.0,52.1,52.19,51.95,51.95,29349.0
2015-08-12 15:05:00,51.95,52.07,51.92,52.07,12063.0,51.95,52.07,51.92,52.07,12063.0
2015-08-12 15:10:00,52.04,52.05,51.82,51.93,13485.0,52.04,52.05,51.82,51.93,13485.0
2015-08-12 15:15:00,51.93,52.0,51.84,51.99,17178.0,51.93,52.0,51.84,51.99,17178.0
2015-08-12 15:20:00,51.99,52.03,51.89,52.01,11012.0,51.99,52.03,51.89,52.01,11012.0
2015-08-12 15:25:00,51.99,52.12,51.95,52.05,27268.0,51.99,52.12,51.95,52.05,27268.0
2015-08-12 15:30:00,52.06,52.12,52.01,52.12,44612.0,52.06,52.12,52.01,52.12,44612.0
2015-08-12 15:35:00,52.12,52.13,51.94,51.94,39974.0,52.12,52.13,51.94,51.94,39974.0
2015-08-12 15:40:00,51.93,52.0,51.86,51.94,42142.0,51.93,52.0,51.86,51.94,42142.0
2015-08-12 15:45:00,51.94,51.95,51.84,51.89,50776.0,51.94,51.95,51.84,51.89,50776.0
2015-08-12 15:50:00,51.88,51.97,51.85,51.89,68286.0,51.88,51.97,51.85,51.89,68286.0
2015-08-12 15:55:00,51.88,51.9,51.79,51.88,113120.0,51.88,51.9,51.79,51.88,113120.0
2015-08-13 09:30:00,51.62,52.5,51.6,52.23,51096.0,51.62,52.5,51.6,52.23,51096.0
2015-08-13 09:35:00,52.35,52.39,51.79,51.88,33513.0,52.35,52.39,51.79,51.88,33513.0
2015-08-13 09:40:00,51.89,52.0,51.46,51.59,21714.0,51.89,52.0,51.46,51.59,21714.0
2015-08-13 09:45:00,51.49,51.69,51.3,51.35,27787.0,51.49,51.69,51.3,51.35,27787.0
2015-08-13 09:50:00,51.33,51.61,51.08,51.61,17230.0,51.33,51.61,51.08,51.61,17230.0
2015-08-13 09:55:00,51.64,51.73,51.5,51.56,13850.0,51.64,51.73,51.5,51.56,13850.0
2015-08-13 10:00:00,51.53,51.65,51.4,51.46,11496.0,51.53,51.65,51.4,51.46,11496.0
2015-08-13 10:05:00,51.41,51.8,51.32,51.8,25202.0,51.41,51.8,51.32,51.8,25202.0
2015-08-13 10:10:00,51.8,51.96,51.63,51.63,65658.0,51.8,51.96,51.63,51.63,65658.0
2015-08-13 10:15:00,51.6,51.68,51.48,51.67,14616.0,51.6,51.68,51.48,51.67,14616.0
2015-08-13 10:20:00,51.64,51.74,51.5,51.74,18337.0,51.64,51.74,51.5,51.74,18337.0
2015-08-13 10:25:00,51.76,51.85,51.7,51.71,8471.0,51.76,51.85,51.7,51.71,8471.0
2015-08-13 10:30:00,51.7,51.7,51.41,51.59,23480.0,51.7,51.7,51.41,51.59,23480.0
2015-08-13 10:35:00,51.59,51.84,51.54,51.69,16473.0,51.59,51.84,51.54,51.69,16473.0
2015-08-13 10:40:00,51.72,51.83,51.52,51.55,10059.0,51.72,51.83,51.52,51.55,10059.0
2015-08-13 10:45:00,51.51,51.61,51.37,51.37,14350.0,51.51,51.61,51.37,51.37,14350.0
2015-08-13 10:50:00,51.33,51.55,51.32,51.53,14608.0,51.33,51.55,51.32,51.53,14608.0
2015-08-13 10:55:00,51.52,51.54,51.22,51.24,38281.0,51.52,51.54,51.22,51.24,38281.0
2015-08-13 11:00:00,51.23,51.34,51.1,51.12,23150.0,51.23,51.34,51.1,51.12,23150.0
2015-08-13 11:05:00,51.18,51.21,51.09,51.15,21649.0,51.18,51.21,51.09,51.15,21649.0
2015-08-13 11:10:00,51.13,51.28,51.11,51.21,8345.0,51.13,51.28,51.11,51.21,8345.0
2015-08-13 11:15:00,51.24,51.37,51.23,51.3,12608.0,51.24,51.37,51.23,51.3,12608.0
2015-08-13 11:20:00,51.26,51.28,51.17,51.28,9437.0,51.26,51.28,51.17,51.28,9437.0
2015-08-13 11:25:00,51.23,51.35,51.18,51.35,9262.0,51.23,51.35,51.18,51.35,9262.0
2015-08-13 11:30:00,51.33,51.42,51.3,51.32,10780.0,51.33,51.42,51.3,51.32,10780.0
2015-08-13 11:35:00,51.31,51.33,51.14,51.15,16968.0,51.31,51.33,51.14,51.15,16968.0
2015-08-13 11:40:00,51.15,51.25,51.11,51.22,7600.0,51.15,51.25,51.11,51.22,7600.0
2015-08-13 11:45:00,51.21,51.32,51.18,51.32,10900.0,51.21,51.32,51.18,51.32,10900.0
2015-08-13 11:50:00,51.33,51.36,51.21,51.21,13599.0,51.33,51.36,51.21,51.21,13599.0
2015-08-13 11:55:00,51.19,51.21,51.01,51.09,23084.0,51.19,51.21,51.01,51.09,23084.0
2015-08-13 12:00:00,51.08,51.23,51.08,51.23,13205.0,51.08,51.23,51.08,51.23,13205.0
2015-08-13 12:05:00,51.21,51.29,51.19,51.19,6390.0,51.21,51.29,51.19,51.19,6390.0
2015-08-13 12:10:00,51.17,51.24,51.11,51.14,5108.0,51.17,51.24,51.11,51.14,5108.0
2015-08-13 12:15:00,51.17,51.28,51.11,51.26,21466.0,51.17,51.28,51.11,51.26,21466.0
2015-08-13 12:20:00,51.24,51.31,51.21,51.24,15004.0,51.24,51.31,51.21,51.24,15004.0
2015-08-13 12:25:00,51.23,51.42,51.23,51.35,9458.0,51.23,51.42,51.23,51.35,9458.0
2015-08-13 12:30:00,51.34,51.4,51.3,51.34,9359.0,51.34,51.4,51.3,51.34,9359.0
2015-08-13 12:35:00,51.31,51.34,51.24,51.34,9570.0,51.31,51.34,51.24,51.34,9570.0
2015-08-13 12:40:00,51.33,51.39,51.17,51.18,15865.0,51.33,51.39,51.17,51.18,15865.0
2015-08-13 12:45:00,51.17,51.4,51.16,51.37,6820.0,51.17,51.4,51.16,51.37,6820.0
2015-08-13 12:50:00,51.35,51.45,51.35,51.39,5851.0,51.35,51.45,51.35,51.39,5851.0
2015-08-13 12:55:00,51.39,51.48,51.35,51.41,6690.0,51.39,51.48,51.35,51.41,6690.0
2015-08-13 13:00:00,51.39,51.48,51.39,51.46,2200.0,51.39,51.48,51.39,51.46,2200.0
2015-08-13 13:05:00,51.47,51.55,51.46,51.5,12651.0,51.47,51.55,51.46,51.5,12651.0
2015-08-13 13:10:00,51.51,51.51,51.4,51.45,4192.0,51.51,51.51,51.4,51.45,4192.0
2015-08-13 13:15:00,51.41,51.49,51.38,51.39,8850.0,51.41,51.49,51.38,51.39,8850.0
2015-08-13 13:20:00,51.4,51.46,51.35,51.36,7692.0,51.4,51.46,51.35,51.36,7692.0
2015-08-13 13:25:00,51.35,51.46,51.34,51.38,9425.0,51.35,51.46,51.34,51.38,9425.0
2015-08-13 13:30:00,51.4,51.46,51.34,51.38,6637.0,51.4,51.46,51.34,51.38,6637.0
2015-08-13 13:35:00,51.38,51.42,51.37,51.39,4772.0,51.38,51.42,51.37,51.39,4772.0
2015-08-13 13:40:00,51.4,51.42,51.35,51.38,7654.0,51.4,51.42,51.35,51.38,7654.0
2015-08-13 13:45:00,51.38,51.4,51.3,51.3,8398.0,51.38,51.4,51.3,51.3,8398.0
2015-08-13 13:50:00,51.31,51.32,51.18,51.2,14550.0,51.31,51.32,51.18,51.2,14550.0
2015-08-13 13:55:00,51.22,51.22,51.15,51.19,5350.0,51.22,51.22,51.15,51.19,5350.0
2015-08-13 14:00:00,51.2,51.26,51.15,51.21,8300.0,51.2,51.26,51.15,51.21,8300.0
2015-08-13 14:05:00,51.19,51.28,51.19,51.21,6350.0,51.19,51.28,51.19,51.21,6350.0
2015-08-13 14:10:00,51.2,51.3,51.17,51.24,6606.0,51.2,51.3,51.17,51.24,6606.0
2015-08-13 14:15:00,51.22,51.26,51.17,51.19,13694.0,51.22,51.26,51.17,51.19,13694.0
2015-08-13 14:20:00,51.16,51.24,51.13,51.2,9500.0,51.16,51.24,51.13,51.2,9500.0
2015-08-13 14:25:00,51.18,51.2,51.06,51.2,17628.0,51.18,51.2,51.06,51.2,17628.0
2015-08-13 14:30:00,51.19,51.22,51.14,51.19,5692.0,51.19,51.22,51.14,51.19,5692.0
2015-08-13 14:35:00,51.19,51.21,51.13,51.14,13845.0,51.19,51.21,51.13,51.14,13845.0
2015-08-13 14:40:00,51.11,51.17,51.03,51.11,15075.0,51.11,51.17,51.03,51.11,15075.0
2015-08-13 14:45:00,51.1,51.14,51.07,51.12,10257.0,51.1,51.14,51.07,51.12,10257.0
2015-08-13 14:50:00,51.13,51.15,51.08,51.1,20504.0,51.13,51.15,51.08,51.1,20504.0
2015-08-13 14:55:00,51.11,51.19,51.11,51.17,8322.0,51.11,51.19,51.11,51.17,8322.0
2015-08-13 15:00:00,51.17,51.25,51.15,51.2,13587.0,51.17,51.25,51.15,51.2,13587.0
2015-08-13 15:05:00,51.18,51.19,51.12,51.13,10411.0,51.18,51.19,51.12,51.13,10411.0
2015-08-13 15:10:00,51.13,51.28,51.09,51.28,11104.0,51.13,51.28,51.09,51.28,11104.0
2015-08-13 15:15:00,51.25,51.27,51.22,51.25,11953.0,51.25,51.27,51.22,51.25,11953.0
2015-08-13 15:20:00,51.25,51.32,51.18,51.18,20094.0,51.25,51.32,51.18,51.18,20094.0
2015-08-13 15:25:00,51.18,51.28,51.18,51.22,12700.0,51.18,51.28,51.18,51.22,12700.0
2015-08-13 15:30:00,51.21,51.21,51.08,51.09,20504.0,51.21,51.21,51.08,51.09,20504.0
2015-08-13 15:35:00,51.08,51.17,51.04,51.17,20639.0,51.08,51.17,51.04,51.17,20639.0
2015-08-13 15:40:00,51.17,51.2,51.05,51.1,16361.0,51.17,51.2,51.05,51.1,16361.0
2015-08-13 15:45:00,51.11,51.23,51.08,51.22,31531.0,51.11,51.23,51.08,51.22,31531.0
2015-08-13 15:50:00,51.22,51.23,51.12,51.21,32781.0,51.22,51.23,51.12,51.21,32781.0
2015-08-13 15:55:00,51.22,51.23,51.08,51.11,79427.0,51.22,51.23,51.08,51.11,79427.0
2015-08-14 09:30:00,51.19,51.36,51.14,51.27,23688.0,51.19,51.36,51.14,51.27,23688.0
2015-08-14 09:35:00,51.3,51.95,51.26,51.8,23758.0,51.3,51.95,51.26,51.8,23758.0
2015-08-14 09:40:00,51.77,52.14,51.71,52.08,42795.0,51.77,52.14,51.71,52.08,42795.0
2015-08-14 09:45:00,52.08,52.1,51.82,51.99,24937.0,52.08,52.1,51.82,51.99,24937.0
2015-08-14 09:50:00,52.06,52.25,51.99,52.03,46250.0,52.06,52.25,51.99,52.03,46250.0
2015-08-14 09:55:00,52.04,52.04,51.73,51.85,14518.0,52.04,52.04,51.73,51.85,14518.0
2015-08-14 10:00:00,51.93,52.08,51.89,52.02,8910.0,51.93,52.08,51.89,52.02,8910.0
2015-08-14 10:05:00,52.04,52.08,51.91,51.95,7666.0,52.04,52.08,51.91,51.95,7666.0
2015-08-14 10:10:00,52.01,52.12,51.89,52.01,22932.0,52.01,52.12,51.89,52.01,22932.0
2015-08-14 10:15:00,52.01,52.2,51.99,52.19,9989.0,52.01,52.2,51.99,52.19,9989.0
2015-08-14 10:20:00,52.16,52.18,52.02,52.13,35067.0,52.16,52.18,52.02,52.13,35067.0
2015-08-14 10:25:00,52.19,52.29,52.14,52.23,28560.0,52.19,52.29,52.14,52.23,28560.0
2015-08-14 10:30:00,52.24,52.3,52.2,52.2,20400.0,52.24,52.3,52.2,52.2,20400.0
2015-08-14 10:35:00,52.23,52.23,51.92,51.99,27711.0,52.23,52.23,51.92,51.99,27711.0
2015-08-14 10:40:00,51.96,51.98,51.78,51.85,9143.0,51.96,51.98,51.78,51.85,9143.0
2015-08-14 10:45:00,51.83,51.83,51.75,51.83,14650.0,51.83,51.83,51.75,51.83,14650.0
2015-08-14 10:50:00,51.83,51.91,51.73,51.77,11188.0,51.83,51.91,51.73,51.77,11188.0
2015-08-14 10:55:00,51.8,51.82,51.64,51.64,15567.0,51.8,51.82,51.64,51.64,15567.0
2015-08-14 11:00:00,51.65,51.79,51.65,51.77,14300.0,51.65,51.79,51.65,51.77,14300.0
2015-08-14 11:05:00,51.76,51.77,51.71,51.75,8504.0,51.76,51.77,51.71,51.75,8504.0
2015-08-14 11:10:00,51.78,51.83,51.75,51.77,4485.0,51.78,51.83,51.75,51.77,4485.0
2015-08-14 11:15:00,51.75,51.82,51.67,51.78,19091.0,51.75,51.82,51.67,51.78,19091.0
2015-08-14 11:20:00,51.77,51.85,51.76,51.84,8250.0,51.77,51.85,51.76,51.84,8250.0
2015-08-14 11:25:00,51.84,51.88,51.76,51.76,4183.0,51.84,51.88,51.76,51.76,4183.0
2015-08-14 11:30:00,51.77,51.87,51.73,51.84,13065.0,51.77,51.87,51.73,51.84,13065.0
2015-08-14 11:35:00,51.81,51.88,51.75,51.86,5588.0,51.81,51.88,51.75,51.86,5588.0
2015-08-14 11:40:00,51.84,51.94,51.82,51.88,7477.0,51.84,51.94,51.82,51.88,7477.0
2015-08-14 11:45:00,51.89,51.91,51.77,51.78,21538.0,51.89,51.91,51.77,51.78,21538.0
2015-08-14 11:50:00,51.8,51.87,51.8,51.81,4003.0,51.8,51.87,51.8,51.81,4003.0
2015-08-14 11:55:00,51.87,51.89,51.81,51.87,1850.0,51.87,51.89,51.81,51.87,1850.0
2015-08-14 12:00:00,51.84,51.9,51.82,51.84,4600.0,51.84,51.9,51.82,51.84,4600.0
2015-08-14 12:05:00,51.82,51.88,51.75,51.81,5748.0,51.82,51.88,51.75,51.81,5748.0
2015-08-14 12:10:00,51.8,51.8,51.7,51.75,5588.0,51.8,51.8,51.7,51.75,5588.0
2015-08-14 12:15:00,51.73,51.82,51.73,51.82,7000.0,51.73,51.82,51.73,51.82,7000.0
2015-08-14 12:20:00,51.81,51.82,51.67,51.75,5739.0,51.81,51.82,51.67,51.75,5739.0
2015-08-14 12:25:00,51.74,51.76,51.65,51.68,8511.0,51.74,51.76,51.65,51.68,8511.0
2015-08-14 12:30:00,51.67,51.68,51.56,51.6,4418.0,51.67,51.68,51.56,51.6,4418.0
2015-08-14 12:35:00,51.57,51.6,51.54,51.54,7134.0,51.57,51.6,51.54,51.54,7134.0
2015-08-14 12:40:00,51.52,51.57,51.49,51.49,5049.0,51.52,51.57,51.49,51.49,5049.0
2015-08-14 12:45:00,51.48,51.48,51.37,51.37,4800.0,51.48,51.48,51.37,51.37,4800.0
2015-08-14 12:50:00,51.38,51.4,51.35,51.38,6000.0,51.38,51.4,51.35,51.38,6000.0
2015-08-14 12:55:00,51.4,51.57,51.4,51.49,6880.0,51.4,51.57,51.4,51.49,6880.0
2015-08-14 13:00:00,51.48,51.51,51.43,51.49,5400.0,51.48,51.51,51.43,51.49,5400.0
2015-08-14 13:05:00,51.5,51.56,51.5,51.51,8236.0,51.5,51.56,51.5,51.51,8236.0
2015-08-14 13:10:00,51.52,51.63,51.47,51.54,16527.0,51.52,51.63,51.47,51.54,16527.0
2015-08-14 13:15:00,51.59,51.62,51.55,51.55,1400.0,51.59,51.62,51.55,51.55,1400.0
2015-08-14 13:20:00,51.54,51.6,51.5,51.5,6314.0,51.54,51.6,51.5,51.5,6314.0
2015-08-14 13:25:00,51.54,51.58,51.51,51.53,10189.0,51.54,51.58,51.51,51.53,10189.0
2015-08-14 13:30:00,51.56,51.58,51.52,51.52,9986.0,51.56,51.58,51.52,51.52,9986.0
2015-08-14 13:35:00,51.5,51.56,51.5,51.51,3100.0,51.5,51.56,51.5,51.51,3100.0
2015-08-14 13:40:00,51.54,51.56,51.5,51.51,2738.0,51.54,51.56,51.5,51.51,2738.0
2015-08-14 13:45:00,51.51,51.53,51.47,51.51,5367.0,51.51,51.53,51.47,51.51,5367.0
2015-08-14 13:50:00,51.52,51.56,51.48,51.51,6455.0,51.52,51.56,51.48,51.51,6455.0
2015-08-14 13:55:00,51.5,51.55,51.5,51.53,3821.0,51.5,51.55,51.5,51.53,3821.0
2015-08-14 14:00:00,51.55,51.55,51.48,51.51,3555.0,51.55,51.55,51.48,51.51,3555.0
2015-08-14 14:05:00,51.49,51.49,51.42,51.44,5821.0,51.49,51.49,51.42,51.44,5821.0
2015-08-14 14:10:00,51.48,51.58,51.48,51.58,9009.0,51.48,51.58,51.48,51.58,9009.0
2015-08-14 14:15:00,51.54,51.54,51.49,51.51,6663.0,51.54,51.54,51.49,51.51,6663.0
2015-08-14 14:20:00,51.5,51.5,51.46,51.46,2716.0,51.5,51.5,51.46,51.46,2716.0
2015-08-14 14:25:00,51.46,51.49,51.42,51.43,5675.0,51.46,51.49,51.42,51.43,5675.0
2015-08-14 14:30:00,51.42,51.56,51.4,51.53,11786.0,51.42,51.56,51.4,51.53,11786.0
2015-08-14 14:35:00,51.52,51.52,51.46,51.48,12065.0,51.52,51.52,51.46,51.48,12065.0
2015-08-14 14:40:00,51.48,51.5,51.4,51.42,6259.0,51.48,51.5,51.4,51.42,6259.0
2015-08-14 14:45:00,51.44,51.44,51.42,51.43,1715.0,51.44,51.44,51.42,51.43,1715.0
2015-08-14 14:50:00,51.41,51.43,51.33,51.39,5850.0,51.41,51.43,51.33,51.39,5850.0
2015-08-14 14:55:00,51.4,51.42,51.34,51.34,3401.0,51.4,51.42,51.34,51.34,3401.0
2015-08-14 15:00:00,51.37,51.47,51.37,51.43,8604.0,51.37,51.47,51.37,51.43,8604.0
2015-08-14 15:05:00,51.44,51.48,51.43,51.46,5178.0,51.44,51.48,51.43,51.46,5178.0
2015-08-14 15:10:00,51.47,51.5,51.46,51.5,9354.0,51.47,51.5,51.46,51.5,9354.0
2015-08-14 15:15:00,51.48,51.55,51.46,51.5,9554.0,51.48,51.55,51.46,51.5,9554.0
2015-08-14 15:20:00,51.5,51.6,51.49,51.59,7997.0,51.5,51.6,51.49,51.59,7997.0
2015-08-14 15:25:00,51.56,51.57,51.5,51.52,13738.0,51.56,51.57,51.5,51.52,13738.0
2015-08-14 15:30:00,51.54,51.56,51.52,51.53,13891.0,51.54,51.56,51.52,51.53,13891.0
2015-08-14 15:35:00,51.52,51.54,51.46,51.48,13715.0,51.52,51.54,51.46,51.48,13715.0
2015-08-14 15:40:00,51.48,51.53,51.4,51.44,16737.0,51.48,51.53,51.4,51.44,16737.0
2015-08-14 15:45:00,51.42,51.47,51.38,51.38,18203.0,51.42,51.47,51.38,51.38,18203.0
2015-08-14 15:50:00,51.4,51.46,51.36,51.44,37078.0,51.4,51.46,51.36,51.44,37078.0
2015-08-14 15:55:00,51.44,51.54,51.4,51.51,83195.0,51.44,51.54,51.4,51.51,83195.0
2015-08-17 09:30:00,51.08,51.36,50.84,51.15,46611.0,51.08,51.36,50.84,51.15,46611.0
2015-08-17 09:35:00,51.12,51.28,50.88,51.1,15216.0,51.12,51.28,50.88,51.1,15216.0
2015-08-17 09:40:00,51.11,51.28,50.96,51.05,20165.0,51.11,51.28,50.96,51.05,20165.0
2015-08-17 09:45:00,51.05,51.05,50.8,50.88,21101.0,51.05,51.05,50.8,50.88,21101.0
2015-08-17 09:50:00,50.86,50.95,50.8,50.85,11713.0,50.86,50.95,50.8,50.85,11713.0
2015-08-17 09:55:00,50.88,50.88,50.67,50.75,17516.0,50.88,50.88,50.67,50.75,17516.0
2015-08-17 10:00:00,50.71,50.89,50.66,50.83,17662.0,50.71,50.89,50.66,50.83,17662.0
2015-08-17 10:05:00,50.81,50.85,50.66,50.75,55695.0,50.81,50.85,50.66,50.75,55695.0
2015-08-17 10:10:00,50.79,50.81,50.65,50.71,28841.0,50.79,50.81,50.65,50.71,28841.0
2015-08-17 10:15:00,50.72,51.28,50.72,51.21,22280.0,50.72,51.28,50.72,51.21,22280.0
2015-08-17 10:20:00,51.26,51.27,51.14,51.16,10110.0,51.26,51.27,51.14,51.16,10110.0
2015-08-17 10:25:00,51.14,51.2,51.1,51.2,7406.0,51.14,51.2,51.1,51.2,7406.0
2015-08-17 10:30:00,51.2,51.2,51.02,51.02,9200.0,51.2,51.2,51.02,51.02,9200.0
2015-08-17 10:35:00,51.0,51.1,50.92,51.1,12497.0,51.0,51.1,50.92,51.1,12497.0
2015-08-17 10:40:00,51.05,51.1,51.0,51.04,10351.0,51.05,51.1,51.0,51.04,10351.0
2015-08-17 10:45:00,51.08,51.22,51.07,51.19,13779.0,51.08,51.22,51.07,51.19,13779.0
2015-08-17 10:50:00,51.19,51.5,51.19,51.48,26439.0,51.19,51.5,51.19,51.48,26439.0
2015-08-17 10:55:00,51.5,51.62,51.45,51.51,19044.0,51.5,51.62,51.45,51.51,19044.0
2015-08-17 11:00:00,51.5,51.64,51.28,51.43,141393.0,51.5,51.64,51.28,51.43,141393.0
2015-08-17 11:05:00,51.48,51.64,51.48,51.64,4900.0,51.48,51.64,51.48,51.64,4900.0
2015-08-17 11:10:00,51.6,51.73,51.59,51.69,9779.0,51.6,51.73,51.59,51.69,9779.0
2015-08-17 11:15:00,51.67,51.69,51.51,51.6,7263.0,51.67,51.69,51.51,51.6,7263.0
2015-08-17 11:20:00,51.58,51.78,51.57,51.78,12894.0,51.58,51.78,51.57,51.78,12894.0
2015-08-17 11:25:00,51.79,51.91,51.7,51.84,29521.0,51.79,51.91,51.7,51.84,29521.0
2015-08-17 11:30:00,51.88,51.94,51.82,51.83,8366.0,51.88,51.94,51.82,51.83,8366.0
2015-08-17 11:35:00,51.81,51.81,51.56,51.62,17929.0,51.81,51.81,51.56,51.62,17929.0
2015-08-17 11:40:00,51.63,51.8,51.63,51.76,7854.0,51.63,51.8,51.63,51.76,7854.0
2015-08-17 11:45:00,51.83,51.85,51.8,51.85,2950.0,51.83,51.85,51.8,51.85,2950.0
2015-08-17 11:50:00,51.88,51.88,51.73,51.75,9914.0,51.88,51.88,51.73,51.75,9914.0
2015-08-17 11:55:00,51.75,51.79,51.73,51.73,10063.0,51.75,51.79,51.73,51.73,10063.0
2015-08-17 12:00:00,51.76,51.8,51.72,51.79,11968.0,51.76,51.8,51.72,51.79,11968.0
2015-08-17 12:05:00,51.81,51.91,51.8,51.82,2128.0,51.81,51.91,51.8,51.82,2128.0
2015-08-17 12:10:00,51.81,51.81,51.7,51.72,10327.0,51.81,51.81,51.7,51.72,10327.0
2015-08-17 12:15:00,51.75,51.75,51.62,51.65,3400.0,51.75,51.75,51.62,51.65,3400.0
2015-08-17 12:20:00,51.63,51.7,51.6,51.7,1800.0,51.63,51.7,51.6,51.7,1800.0
2015-08-17 12:25:00,51.72,51.72,51.6,51.7,3829.0,51.72,51.72,51.6,51.7,3829.0
2015-08-17 12:30:00,51.72,51.75,51.64,51.64,4627.0,51.72,51.75,51.64,51.64,4627.0
2015-08-17 12:35:00,51.68,51.7,51.61,51.67,3300.0,51.68,51.7,51.61,51.67,3300.0
2015-08-17 12:40:00,51.66,51.7,51.63,51.64,3900.0,51.66,51.7,51.63,51.64,3900.0
2015-08-17 12:45:00,51.63,51.67,51.55,51.62,19126.0,51.63,51.67,51.55,51.62,19126.0
2015-08-17 12:50:00,51.63,51.66,51.6,51.62,3600.0,51.63,51.66,51.6,51.62,3600.0
2015-08-17 12:55:00,51.67,51.76,51.67,51.7,3800.0,51.67,51.76,51.67,51.7,3800.0
2015-08-17 13:00:00,51.69,51.76,51.69,51.71,9116.0,51.69,51.76,51.69,51.71,9116.0
2015-08-17 13:05:00,51.71,51.71,51.63,51.65,3200.0,51.71,51.71,51.63,51.65,3200.0
2015-08-17 13:10:00,51.66,51.74,51.66,51.74,3988.0,51.66,51.74,51.66,51.74,3988.0
2015-08-17 13:15:00,51.69,51.7,51.64,51.7,3100.0,51.69,51.7,51.64,51.7,3100.0
2015-08-17 13:20:00,51.72,51.73,51.66,51.72,6042.0,51.72,51.73,51.66,51.72,6042.0
2015-08-17 13:25:00,51.71,51.85,51.68,51.85,18606.0,51.71,51.85,51.68,51.85,18606.0
2015-08-17 13:30:00,51.82,51.82,51.7,51.78,8508.0,51.82,51.82,51.7,51.78,8508.0
2015-08-17 13:35:00,51.78,51.79,51.7,51.73,4368.0,51.78,51.79,51.7,51.73,4368.0
2015-08-17 13:40:00,51.71,51.76,51.7,51.71,6218.0,51.71,51.76,51.7,51.71,6218.0
2015-08-17 13:45:00,51.73,51.73,51.6,51.61,14548.0,51.73,51.73,51.6,51.61,14548.0
2015-08-17 13:50:00,51.62,51.62,51.56,51.59,7198.0,51.62,51.62,51.56,51.59,7198.0
2015-08-17 13:55:00,51.57,51.6,51.51,51.51,4239.0,51.57,51.6,51.51,51.51,4239.0
2015-08-17 14:00:00,51.52,51.62,51.52,51.58,10599.0,51.52,51.62,51.52,51.58,10599.0
2015-08-17 14:05:00,51.59,51.61,51.54,51.59,14323.0,51.59,51.61,51.54,51.59,14323.0
2015-08-17 14:10:00,51.59,51.63,51.5,51.5,15346.0,51.59,51.63,51.5,51.5,15346.0
2015-08-17 14:15:00,51.52,51.62,51.5,51.58,7700.0,51.52,51.62,51.5,51.58,7700.0
2015-08-17 14:20:00,51.59,51.65,51.58,51.62,11536.0,51.59,51.65,51.58,51.62,11536.0
2015-08-17 14:25:00,51.62,51.62,51.47,51.5,6105.0,51.62,51.62,51.47,51.5,6105.0
2015-08-17 14:30:00,51.49,51.56,51.45,51.5,8805.0,51.49,51.56,51.45,51.5,8805.0
2015-08-17 14:35:00,51.49,51.54,51.49,51.53,3969.0,51.49,51.54,51.49,51.53,3969.0
2015-08-17 14:40:00,51.53,51.56,51.5,51.5,5319.0,51.53,51.56,51.5,51.5,5319.0
2015-08-17 14:45:00,51.51,51.54,51.48,51.48,5939.0,51.51,51.54,51.48,51.48,5939.0
2015-08-17 14:50:00,51.49,51.5,51.4,51.42,8028.0,51.49,51.5,51.4,51.42,8028.0
2015-08-17 14:55:00,51.41,51.44,51.39,51.42,14552.0,51.41,51.44,51.39,51.42,14552.0
2015-08-17 15:00:00,51.42,51.56,51.4,51.55,20089.0,51.42,51.56,51.4,51.55,20089.0
2015-08-17 15:05:00,51.56,51.6,51.52,51.53,8116.0,51.56,51.6,51.52,51.53,8116.0
2015-08-17 15:10:00,51.53,51.59,51.53,51.53,8190.0,51.53,51.59,51.53,51.53,8190.0
2015-08-17 15:15:00,51.55,51.56,51.46,51.46,6800.0,51.55,51.56,51.46,51.46,6800.0
2015-08-17 15:20:00,51.47,51.52,51.47,51.51,6355.0,51.47,51.52,51.47,51.51,6355.0
2015-08-17 15:25:00,51.52,51.53,51.47,51.47,7905.0,51.52,51.53,51.47,51.47,7905.0
2015-08-17 15:30:00,51.48,51.58,51.48,51.57,10943.0,51.48,51.58,51.48,51.57,10943.0
2015-08-17 15:35:00,51.57,51.58,51.5,51.54,18059.0,51.57,51.58,51.5,51.54,18059.0
2015-08-17 15:40:00,51.55,51.64,51.55,51.64,12474.0,51.55,51.64,51.55,51.64,12474.0
2015-08-17 15:45:00,51.63,51.66,51.62,51.65,14394.0,51.63,51.66,51.62,51.65,14394.0
2015-08-17 15:50:00,51.66,51.74,51.65,51.73,42985.0,51.66,51.74,51.65,51.73,42985.0
2015-08-17 15:55:00,51.74,51.77,51.68,51.74,71181.0,51.74,51.77,51.68,51.74,71181.0
2015-08-18 09:30:00,51.67,52.09,51.57,52.06,65991.0,51.67,52.09,51.57,52.06,65991.0
2015-08-18 09:35:00,52.06,52.24,51.99,52.16,51066.0,52.06,52.24,51.99,52.16,51066.0
2015-08-18 09:40:00,52.18,52.24,51.8,51.87,22727.0,52.18,52.24,51.8,51.87,22727.0
2015-08-18 09:45:00,51.93,52.13,51.89,52.13,14976.0,51.93,52.13,51.89,52.13,14976.0
2015-08-18 09:50:00,52.15,52.15,52.0,52.03,7922.0,52.15,52.15,52.0,52.03,7922.0
2015-08-18 09:55:00,51.98,52.3,51.91,52.3,112666.0,51.98,52.3,51.91,52.3,112666.0
2015-08-18 10:00:00,52.3,52.3,51.87,52.03,34528.0,52.3,52.3,51.87,52.03,34528.0
2015-08-18 10:05:00,52.05,52.05,51.78,51.85,20022.0,52.05,52.05,51.78,51.85,20022.0
2015-08-18 10:10:00,51.88,51.88,51.78,51.79,16195.0,51.88,51.88,51.78,51.79,16195.0
2015-08-18 10:15:00,51.78,51.85,51.74,51.85,20654.0,51.78,51.85,51.74,51.85,20654.0
2015-08-18 10:20:00,51.89,52.07,51.89,51.92,13830.0,51.89,52.07,51.89,51.92,13830.0
2015-08-18 10:25:00,51.93,51.95,51.77,51.78,6492.0,51.93,51.95,51.77,51.78,6492.0
2015-08-18 10:30:00,51.78,51.98,51.78,51.95,10525.0,51.78,51.98,51.78,51.95,10525.0
2015-08-18 10:35:00,51.92,51.92,51.77,51.84,8715.0,51.92,51.92,51.77,51.84,8715.0
2015-08-18 10:40:00,51.86,51.92,51.62,51.65,16318.0,51.86,51.92,51.62,51.65,16318.0
2015-08-18 10:45:00,51.62,51.76,51.5,51.5,31486.0,51.62,51.76,51.5,51.5,31486.0
2015-08-18 10:50:00,51.54,51.55,51.4,51.46,13065.0,51.54,51.55,51.4,51.46,13065.0
2015-08-18 10:55:00,51.5,51.71,51.5,51.65,9620.0,51.5,51.71,51.5,51.65,9620.0
2015-08-18 11:00:00,51.66,51.66,51.49,51.61,5700.0,51.66,51.66,51.49,51.61,5700.0
2015-08-18 11:05:00,51.63,51.64,51.49,51.55,13341.0,51.63,51.64,51.49,51.55,13341.0
2015-08-18 11:10:00,51.59,51.65,51.53,51.54,38726.0,51.59,51.65,51.53,51.54,38726.0
2015-08-18 11:15:00,51.56,51.59,51.5,51.56,23192.0,51.56,51.59,51.5,51.56,23192.0
2015-08-18 11:20:00,51.55,51.61,51.43,51.43,10676.0,51.55,51.61,51.43,51.43,10676.0
2015-08-18 11:25:00,51.44,51.5,51.39,51.44,5404.0,51.44,51.5,51.39,51.44,5404.0
2015-08-18 11:30:00,51.41,51.43,51.22,51.25,21485.0,51.41,51.43,51.22,51.25,21485.0
2015-08-18 11:35:00,51.24,51.3,51.14,51.21,20875.0,51.24,51.3,51.14,51.21,20875.0
2015-08-18 11:40:00,51.2,51.29,51.2,51.25,8484.0,51.2,51.29,51.2,51.25,8484.0
2015-08-18 11:45:00,51.26,51.28,51.17,51.25,5215.0,51.26,51.28,51.17,51.25,5215.0
2015-08-18 11:50:00,51.27,51.31,51.23,51.29,5280.0,51.27,51.31,51.23,51.29,5280.0
2015-08-18 11:55:00,51.26,51.26,51.16,51.22,10864.0,51.26,51.26,51.16,51.22,10864.0
2015-08-18 12:00:00,51.25,51.34,51.22,51.28,7756.0,51.25,51.34,51.22,51.28,7756.0
2015-08-18 12:05:00,51.27,51.34,51.24,51.3,5123.0,51.27,51.34,51.24,51.3,5123.0
2015-08-18 12:10:00,51.32,51.4,51.29,51.39,5900.0,51.32,51.4,51.29,51.39,5900.0
2015-08-18 12:15:00,51.37,51.4,51.25,51.25,3812.0,51.37,51.4,51.25,51.25,3812.0
2015-08-18 12:20:00,51.25,51.3,51.24,51.28,7340.0,51.25,51.3,51.24,51.28,7340.0
2015-08-18 12:25:00,51.3,51.39,51.27,51.33,5683.0,51.3,51.39,51.27,51.33,5683.0
2015-08-18 12:30:00,51.36,51.38,51.3,51.36,4313.0,51.36,51.38,51.3,51.36,4313.0
2015-08-18 12:35:00,51.34,51.36,51.18,51.26,30490.0,51.34,51.36,51.18,51.26,30490.0
2015-08-18 12:40:00,51.24,51.24,51.1,51.16,18976.0,51.24,51.24,51.1,51.16,18976.0
2015-08-18 12:45:00,51.16,51.22,51.1,51.14,19970.0,51.16,51.22,51.1,51.14,19970.0
2015-08-18 12:50:00,51.14,51.18,51.13,51.15,6944.0,51.14,51.18,51.13,51.15,6944.0
2015-08-18 12:55:00,51.15,51.15,51.06,51.11,8500.0,51.15,51.15,51.06,51.11,8500.0
2015-08-18 13:00:00,51.08,51.1,50.96,51.05,20525.0,51.08,51.1,50.96,51.05,20525.0
2015-08-18 13:05:00,51.04,51.13,51.01,51.13,3805.0,51.04,51.13,51.01,51.13,3805.0
2015-08-18 13:10:00,51.11,51.13,51.04,51.04,3058.0,51.11,51.13,51.04,51.04,3058.0
2015-08-18 13:15:00,51.05,51.06,50.98,50.99,18566.0,51.05,51.06,50.98,50.99,18566.0
2015-08-18 13:20:00,50.97,50.99,50.93,50.98,3898.0,50.97,50.99,50.93,50.98,3898.0
2015-08-18 13:25:00,50.95,51.17,50.93,51.17,17639.0,50.95,51.17,50.93,51.17,17639.0
2015-08-18 13:30:00,51.16,51.24,51.12,51.23,10295.0,51.16,51.24,51.12,51.23,10295.0
2015-08-18 13:35:00,51.22,51.22,51.1,51.14,12766.0,51.22,51.22,51.1,51.14,12766.0
2015-08-18 13:40:00,51.14,51.14,51.05,51.07,6193.0,51.14,51.14,51.05,51.07,6193.0
2015-08-18 13:45:00,51.07,51.1,51.0,51.02,4493.0,51.07,51.1,51.0,51.02,4493.0
2015-08-18 13:50:00,51.0,51.02,50.95,51.01,14981.0,51.0,51.02,50.95,51.01,14981.0
2015-08-18 13:55:00,50.99,51.14,50.99,51.07,10902.0,50.99,51.14,50.99,51.07,10902.0
2015-08-18 14:00:00,51.05,51.07,51.02,51.07,3872.0,51.05,51.07,51.02,51.07,3872.0
2015-08-18 14:05:00,51.1,51.22,51.1,51.19,8325.0,51.1,51.22,51.1,51.19,8325.0
2015-08-18 14:10:00,51.24,51.33,51.21,51.29,24062.0,51.24,51.33,51.21,51.29,24062.0
2015-08-18 14:15:00,51.31,51.35,51.28,51.32,4294.0,51.31,51.35,51.28,51.32,4294.0
2015-08-18 14:20:00,51.3,51.32,51.25,51.25,6050.0,51.3,51.32,51.25,51.25,6050.0
2015-08-18 14:25:00,51.25,51.31,51.23,51.27,4400.0,51.25,51.31,51.23,51.27,4400.0
2015-08-18 14:30:00,51.29,51.35,51.29,51.31,19354.0,51.29,51.35,51.29,51.31,19354.0
2015-08-18 14:35:00,51.33,51.35,51.31,51.34,2900.0,51.33,51.35,51.31,51.34,2900.0
2015-08-18 14:40:00,51.36,51.37,51.28,51.29,6074.0,51.36,51.37,51.28,51.29,6074.0
2015-08-18 14:45:00,51.27,51.31,51.22,51.3,4152.0,51.27,51.31,51.22,51.3,4152.0
2015-08-18 14:50:00,51.31,51.31,51.22,51.26,6425.0,51.31,51.31,51.22,51.26,6425.0
2015-08-18 14:55:00,51.27,51.28,51.22,51.24,7121.0,51.27,51.28,51.22,51.24,7121.0
2015-08-18 15:00:00,51.26,51.34,51.25,51.31,12597.0,51.26,51.34,51.25,51.31,12597.0
2015-08-18 15:05:00,51.34,51.49,51.34,51.49,14549.0,51.34,51.49,51.34,51.49,14549.0
2015-08-18 15:10:00,51.48,51.52,51.39,51.48,44269.0,51.48,51.52,51.39,51.48,44269.0
2015-08-18 15:15:00,51.47,51.54,51.44,51.54,14176.0,51.47,51.54,51.44,51.54,14176.0
2015-08-18 15:20:00,51.54,51.57,51.48,51.51,12657.0,51.54,51.57,51.48,51.51,12657.0
2015-08-18 15:25:00,51.51,51.61,51.49,51.6,19034.0,51.51,51.61,51.49,51.6,19034.0
2015-08-18 15:30:00,51.61,51.64,51.46,51.5,15442.0,51.61,51.64,51.46,51.5,15442.0
2015-08-18 15:35:00,51.51,51.53,51.38,51.44,31259.0,51.51,51.53,51.38,51.44,31259.0
2015-08-18 15:40:00,51.43,51.49,51.39,51.43,19980.0,51.43,51.49,51.39,51.43,19980.0
2015-08-18 15:45:00,51.43,51.6,51.42,51.58,49437.0,51.43,51.6,51.42,51.58,49437.0
2015-08-18 15:50:00,51.58,51.62,51.58,51.59,42338.0,51.58,51.62,51.58,51.59,42338.0
2015-08-18 15:55:00,51.59,51.72,51.56,51.64,98882.0,51.59,51.72,51.56,51.64,98882.0
2015-08-19 09:30:00,51.07,51.28,50.23,50.32,73785.0,51.07,51.28,50.23,50.32,73785.0
2015-08-19 09:35:00,50.32,50.68,50.31,50.45,32977.0,50.32,50.68,50.31,50.45,32977.0
2015-08-19 09:40:00,50.41,50.62,50.23,50.29,34194.0,50.41,50.62,50.23,50.29,34194.0
2015-08-19 09:45:00,50.31,50.34,49.84,49.93,63487.0,50.31,50.34,49.84,49.93,63487.0
2015-08-19 09:50:00,49.91,50.27,49.91,50.13,49440.0,49.91,50.27,49.91,50.13,49440.0
2015-08-19 09:55:00,50.14,50.14,49.9,49.93,53088.0,50.14,50.14,49.9,49.93,53088.0
2015-08-19 10:00:00,49.95,50.0,49.75,49.87,50987.0,49.95,50.0,49.75,49.87,50987.0
2015-08-19 10:05:00,49.85,50.11,49.85,50.02,35387.0,49.85,50.11,49.85,50.02,35387.0
2015-08-19 10:10:00,50.0,50.21,49.99,50.2,40761.0,50.0,50.21,49.99,50.2,40761.0
2015-08-19 10:15:00,50.16,50.29,50.12,50.17,45700.0,50.16,50.29,50.12,50.17,45700.0
2015-08-19 10:20:00,50.19,50.39,50.14,50.33,29484.0,50.19,50.39,50.14,50.33,29484.0
2015-08-19 10:25:00,50.33,50.53,50.31,50.44,34204.0,50.33,50.53,50.31,50.44,34204.0
2015-08-19 10:30:00,50.42,50.44,50.06,50.06,42603.0,50.42,50.44,50.06,50.06,42603.0
2015-08-19 10:35:00,50.09,50.09,49.89,49.9,34621.0,50.09,50.09,49.89,49.9,34621.0
2015-08-19 10:40:00,49.91,49.95,49.73,49.78,52191.0,49.91,49.95,49.73,49.78,52191.0
2015-08-19 10:45:00,49.78,49.79,49.55,49.64,83411.0,49.78,49.79,49.55,49.64,83411.0
2015-08-19 10:50:00,49.65,49.77,49.65,49.72,32155.0,49.65,49.77,49.65,49.72,32155.0
2015-08-19 10:55:00,49.73,49.77,49.65,49.77,15541.0,49.73,49.77,49.65,49.77,15541.0
2015-08-19 11:00:00,49.75,49.96,49.75,49.8,39637.0,49.75,49.96,49.75,49.8,39637.0
2015-08-19 11:05:00,49.82,49.85,49.75,49.83,13109.0,49.82,49.85,49.75,49.83,13109.0
2015-08-19 11:10:00,49.83,49.91,49.79,49.84,15596.0,49.83,49.91,49.79,49.84,15596.0
2015-08-19 11:15:00,49.84,49.85,49.59,49.6,26112.0,49.84,49.85,49.59,49.6,26112.0
2015-08-19 11:20:00,49.58,49.58,49.3,49.3,65003.0,49.58,49.58,49.3,49.3,65003.0
2015-08-19 11:25:00,49.32,49.33,49.14,49.3,73869.0,49.32,49.33,49.14,49.3,73869.0
2015-08-19 11:30:00,49.28,49.34,49.17,49.17,14636.0,49.28,49.34,49.17,49.17,14636.0
2015-08-19 11:35:00,49.21,49.35,49.15,49.33,24668.0,49.21,49.35,49.15,49.33,24668.0
2015-08-19 11:40:00,49.33,49.35,49.19,49.22,25497.0,49.33,49.35,49.19,49.22,25497.0
2015-08-19 11:45:00,49.21,49.21,49.06,49.1,35420.0,49.21,49.21,49.06,49.1,35420.0
2015-08-19 11:50:00,49.1,49.23,49.1,49.19,18644.0,49.1,49.23,49.1,49.19,18644.0
2015-08-19 11:55:00,49.18,49.32,49.18,49.31,9734.0,49.18,49.32,49.18,49.31,9734.0
2015-08-19 12:00:00,49.3,49.38,49.22,49.28,16419.0,49.3,49.38,49.22,49.28,16419.0
2015-08-19 12:05:00,49.29,49.35,49.26,49.27,12118.0,49.29,49.35,49.26,49.27,12118.0
2015-08-19 12:10:00,49.28,49.31,49.18,49.23,13785.0,49.28,49.31,49.18,49.23,13785.0
2015-08-19 12:15:00,49.2,49.23,49.12,49.12,12950.0,49.2,49.23,49.12,49.12,12950.0
2015-08-19 12:20:00,49.14,49.19,49.06,49.14,28262.0,49.14,49.19,49.06,49.14,28262.0
2015-08-19 12:25:00,49.12,49.13,48.86,48.97,73056.0,49.12,49.13,48.86,48.97,73056.0
2015-08-19 12:30:00,48.98,49.12,48.98,49.08,22456.0,48.98,49.12,48.98,49.08,22456.0
2015-08-19 12:35:00,49.12,49.15,49.03,49.07,11680.0,49.12,49.15,49.03,49.07,11680.0
2015-08-19 12:40:00,49.08,49.12,49.04,49.04,17750.0,49.08,49.12,49.04,49.04,17750.0
2015-08-19 12:45:00,49.05,49.08,49.03,49.04,13723.0,49.05,49.08,49.03,49.04,13723.0
2015-08-19 12:50:00,49.05,49.06,48.85,48.85,23732.0,49.05,49.06,48.85,48.85,23732.0
2015-08-19 12:55:00,48.88,49.04,48.87,49.04,29683.0,48.88,49.04,48.87,49.04,29683.0
2015-08-19 13:00:00,49.05,49.11,48.97,49.06,27577.0,49.05,49.11,48.97,49.06,27577.0
2015-08-19 13:05:00,49.08,49.19,49.05,49.08,20686.0,49.08,49.19,49.05,49.08,20686.0
2015-08-19 13:10:00,49.12,49.23,49.07,49.2,38137.0,49.12,49.23,49.07,49.2,38137.0
2015-08-19 13:15:00,49.22,49.27,49.17,49.2,12980.0,49.22,49.27,49.17,49.2,12980.0
2015-08-19 13:20:00,49.2,49.37,49.18,49.35,24217.0,49.2,49.37,49.18,49.35,24217.0
2015-08-19 13:25:00,49.36,49.4,49.17,49.17,46242.0,49.36,49.4,49.17,49.17,46242.0
2015-08-19 13:30:00,49.21,49.23,49.09,49.17,26695.0,49.21,49.23,49.09,49.17,26695.0
2015-08-19 13:35:00,49.18,49.19,49.0,49.09,23475.0,49.18,49.19,49.0,49.09,23475.0
2015-08-19 13:40:00,49.09,49.29,49.09,49.24,18107.0,49.09,49.29,49.09,49.24,18107.0
2015-08-19 13:45:00,49.26,49.53,49.23,49.43,65643.0,49.26,49.53,49.23,49.43,65643.0
2015-08-19 13:50:00,49.42,49.44,49.26,49.35,17709.0,49.42,49.44,49.26,49.35,17709.0
2015-08-19 13:55:00,49.38,49.39,49.17,49.3,12988.0,49.38,49.39,49.17,49.3,12988.0
2015-08-19 14:00:00,49.31,49.48,49.28,49.45,23953.0,49.31,49.48,49.28,49.45,23953.0
2015-08-19 14:05:00,49.46,50.36,49.42,50.18,167260.0,49.46,50.36,49.42,50.18,167260.0
2015-08-19 14:10:00,50.17,50.36,50.13,50.29,43994.0,50.17,50.36,50.13,50.29,43994.0
2015-08-19 14:15:00,50.29,50.49,50.26,50.45,37307.0,50.29,50.49,50.26,50.45,37307.0
2015-08-19 14:20:00,50.47,50.56,50.42,50.45,20022.0,50.47,50.56,50.42,50.45,20022.0
2015-08-19 14:25:00,50.49,50.5,50.32,50.44,21881.0,50.49,50.5,50.32,50.44,21881.0
2015-08-19 14:30:00,50.42,50.49,50.26,50.27,27795.0,50.42,50.49,50.26,50.27,27795.0
2015-08-19 14:35:00,50.26,50.37,50.26,50.29,16572.0,50.26,50.37,50.26,50.29,16572.0
2015-08-19 14:40:00,50.32,50.35,50.1,50.21,19673.0,50.32,50.35,50.1,50.21,19673.0
2015-08-19 14:45:00,50.18,50.23,50.04,50.2,41239.0,50.18,50.23,50.04,50.2,41239.0
2015-08-19 14:50:00,50.19,50.19,50.02,50.1,18362.0,50.19,50.19,50.02,50.1,18362.0
2015-08-19 14:55:00,50.15,50.15,49.96,49.98,24525.0,50.15,50.15,49.96,49.98,24525.0
2015-08-19 15:00:00,49.95,50.0,49.92,49.96,16991.0,49.95,50.0,49.92,49.96,16991.0
2015-08-19 15:05:00,49.97,50.13,49.96,50.08,22178.0,49.97,50.13,49.96,50.08,22178.0
2015-08-19 15:10:00,50.12,50.2,50.09,50.17,14254.0,50.12,50.2,50.09,50.17,14254.0
2015-08-19 15:15:00,50.17,50.17,50.04,50.09,24351.0,50.17,50.17,50.04,50.09,24351.0
2015-08-19 15:20:00,50.09,50.28,50.08,50.27,19027.0,50.09,50.28,50.08,50.27,19027.0
2015-08-19 15:25:00,50.27,50.34,50.23,50.24,36344.0,50.27,50.34,50.23,50.24,36344.0
2015-08-19 15:30:00,50.26,50.29,50.21,50.22,37823.0,50.26,50.29,50.21,50.22,37823.0
2015-08-19 15:35:00,50.22,50.24,50.11,50.13,31496.0,50.22,50.24,50.11,50.13,31496.0
2015-08-19 15:40:00,50.13,50.28,50.11,50.27,34644.0,50.13,50.28,50.11,50.27,34644.0
2015-08-19 15:45:00,50.27,50.35,50.24,50.3,65617.0,50.27,50.35,50.24,50.3,65617.0
2015-08-19 15:50:00,50.29,50.29,50.17,50.22,47459.0,50.29,50.29,50.17,50.22,47459.0
2015-08-19 15:55:00,50.21,50.22,49.92,49.93,163510.0,50.21,50.22,49.92,49.93,163510.0
2015-08-20 09:30:00,49.36,49.6,48.65,48.88,61336.0,49.36,49.6,48.65,48.88,61336.0
2015-08-20 09:35:00,48.84,49.04,48.7,48.88,41448.0,48.84,49.04,48.7,48.88,41448.0
2015-08-20 09:40:00,48.91,49.29,48.79,49.27,25365.0,48.91,49.29,48.79,49.27,25365.0
2015-08-20 09:45:00,49.3,49.36,49.04,49.09,16693.0,49.3,49.36,49.04,49.09,16693.0
2015-08-20 09:50:00,49.09,49.1,48.92,49.02,41255.0,49.09,49.1,48.92,49.02,41255.0
2015-08-20 09:55:00,49.01,49.18,49.0,49.06,14307.0,49.01,49.18,49.0,49.06,14307.0
2015-08-20 10:00:00,49.06,49.16,48.91,48.92,14821.0,49.06,49.16,48.91,48.92,14821.0
2015-08-20 10:05:00,48.95,48.98,48.86,48.9,23070.0,48.95,48.98,48.86,48.9,23070.0
2015-08-20 10:10:00,48.89,48.94,48.7,48.94,22611.0,48.89,48.94,48.7,48.94,22611.0
2015-08-20 10:15:00,48.94,48.94,48.6,48.6,20436.0,48.94,48.94,48.6,48.6,20436.0
2015-08-20 10:20:00,48.59,48.68,48.42,48.45,50087.0,48.59,48.68,48.42,48.45,50087.0
2015-08-20 10:25:00,48.43,48.58,48.42,48.45,30516.0,48.43,48.58,48.42,48.45,30516.0
2015-08-20 10:30:00,48.47,48.51,48.31,48.44,28332.0,48.47,48.51,48.31,48.44,28332.0
2015-08-20 10:35:00,48.43,48.78,48.42,48.75,35646.0,48.43,48.78,48.42,48.75,35646.0
2015-08-20 10:40:00,48.76,49.02,48.7,48.92,44107.0,48.76,49.02,48.7,48.92,44107.0
2015-08-20 10:45:00,48.94,48.94,48.76,48.93,11141.0,48.94,48.94,48.76,48.93,11141.0
2015-08-20 10:50:00,48.95,49.06,48.89,49.04,21155.0,48.95,49.06,48.89,49.04,21155.0
2015-08-20 10:55:00,49.07,49.2,48.96,49.04,27042.0,49.07,49.2,48.96,49.04,27042.0
2015-08-20 11:00:00,49.0,49.0,48.84,48.86,14826.0,49.0,49.0,48.84,48.86,14826.0
2015-08-20 11:05:00,48.87,48.9,48.65,48.7,18635.0,48.87,48.9,48.65,48.7,18635.0
2015-08-20 11:10:00,48.69,48.74,48.53,48.59,18234.0,48.69,48.74,48.53,48.59,18234.0
2015-08-20 11:15:00,48.56,48.63,48.5,48.5,24179.0,48.56,48.63,48.5,48.5,24179.0
2015-08-20 11:20:00,48.55,48.77,48.54,48.75,13699.0,48.55,48.77,48.54,48.75,13699.0
2015-08-20 11:25:00,48.78,48.95,48.77,48.8,26645.0,48.78,48.95,48.77,48.8,26645.0
2015-08-20 11:30:00,48.84,48.91,48.74,48.81,24301.0,48.84,48.91,48.74,48.81,24301.0
2015-08-20 11:35:00,48.8,48.81,48.66,48.73,14708.0,48.8,48.81,48.66,48.73,14708.0
2015-08-20 11:40:00,48.73,48.87,48.72,48.85,16682.0,48.73,48.87,48.72,48.85,16682.0
2015-08-20 11:45:00,48.87,48.92,48.77,48.87,15971.0,48.87,48.92,48.77,48.87,15971.0
2015-08-20 11:50:00,48.89,48.92,48.81,48.87,20768.0,48.89,48.92,48.81,48.87,20768.0
2015-08-20 11:55:00,48.88,49.07,48.83,49.03,17522.0,48.88,49.07,48.83,49.03,17522.0
2015-08-20 12:00:00,49.05,49.09,48.92,48.94,19396.0,49.05,49.09,48.92,48.94,19396.0
2015-08-20 12:05:00,48.93,49.0,48.88,49.0,12351.0,48.93,49.0,48.88,49.0,12351.0
2015-08-20 12:10:00,48.99,48.99,48.81,48.81,20719.0,48.99,48.99,48.81,48.81,20719.0
2015-08-20 12:15:00,48.8,48.82,48.71,48.71,24823.0,48.8,48.82,48.71,48.71,24823.0
2015-08-20 12:20:00,48.72,48.77,48.52,48.59,24897.0,48.72,48.77,48.52,48.59,24897.0
2015-08-20 12:25:00,48.58,48.68,48.51,48.56,20149.0,48.58,48.68,48.51,48.56,20149.0
2015-08-20 12:30:00,48.54,48.68,48.51,48.6,12667.0,48.54,48.68,48.51,48.6,12667.0
2015-08-20 12:35:00,48.64,48.72,48.61,48.67,8880.0,48.64,48.72,48.61,48.67,8880.0
2015-08-20 12:40:00,48.66,48.7,48.64,48.67,5898.0,48.66,48.7,48.64,48.67,5898.0
2015-08-20 12:45:00,48.65,48.67,48.49,48.66,20704.0,48.65,48.67,48.49,48.66,20704.0
2015-08-20 12:50:00,48.68,48.69,48.57,48.58,8156.0,48.68,48.69,48.57,48.58,8156.0
2015-08-20 12:55:00,48.57,48.6,48.49,48.53,10254.0,48.57,48.6,48.49,48.53,10254.0
2015-08-20 13:00:00,48.51,48.51,48.39,48.43,11350.0,48.51,48.51,48.39,48.43,11350.0
2015-08-20 13:05:00,48.43,48.55,48.43,48.43,15604.0,48.43,48.55,48.43,48.43,15604.0
2015-08-20 13:10:00,48.43,48.47,48.35,48.42,18080.0,48.43,48.47,48.35,48.42,18080.0
2015-08-20 13:15:00,48.42,48.65,48.39,48.65,18900.0,48.42,48.65,48.39,48.65,18900.0
2015-08-20 13:20:00,48.66,48.73,48.61,48.64,11193.0,48.66,48.73,48.61,48.64,11193.0
2015-08-20 13:25:00,48.63,48.73,48.56,48.69,17798.0,48.63,48.73,48.56,48.69,17798.0
2015-08-20 13:30:00,48.67,48.72,48.61,48.64,7656.0,48.67,48.72,48.61,48.64,7656.0
2015-08-20 13:35:00,48.64,48.64,48.51,48.53,10716.0,48.64,48.64,48.51,48.53,10716.0
2015-08-20 13:40:00,48.52,48.52,48.35,48.5,8553.0,48.52,48.52,48.35,48.5,8553.0
2015-08-20 13:45:00,48.52,48.58,48.4,48.52,10869.0,48.52,48.58,48.4,48.52,10869.0
2015-08-20 13:50:00,48.59,48.59,48.5,48.59,5900.0,48.59,48.59,48.5,48.59,5900.0
2015-08-20 13:55:00,48.58,48.68,48.55,48.66,15217.0,48.58,48.68,48.55,48.66,15217.0
2015-08-20 14:00:00,48.66,48.68,48.57,48.58,19035.0,48.66,48.68,48.57,48.58,19035.0
2015-08-20 14:05:00,48.56,48.57,48.43,48.44,9522.0,48.56,48.57,48.43,48.44,9522.0
2015-08-20 14:10:00,48.44,48.45,48.26,48.27,11124.0,48.44,48.45,48.26,48.27,11124.0
2015-08-20 14:15:00,48.28,48.4,48.26,48.39,10759.0,48.28,48.4,48.26,48.39,10759.0
2015-08-20 14:20:00,48.38,48.51,48.32,48.49,15450.0,48.38,48.51,48.32,48.49,15450.0
2015-08-20 14:25:00,48.42,48.42,48.3,48.3,11317.0,48.42,48.42,48.3,48.3,11317.0
2015-08-20 14:30:00,48.3,48.34,48.23,48.26,24635.0,48.3,48.34,48.23,48.26,24635.0
2015-08-20 14:35:00,48.24,48.26,48.09,48.13,40091.0,48.24,48.26,48.09,48.13,40091.0
2015-08-20 14:40:00,48.15,48.15,47.89,47.93,46642.0,48.15,48.15,47.89,47.93,46642.0
2015-08-20 14:45:00,47.95,47.99,47.87,47.88,16410.0,47.95,47.99,47.87,47.88,16410.0
2015-08-20 14:50:00,47.89,48.05,47.89,47.98,14315.0,47.89,48.05,47.89,47.98,14315.0
2015-08-20 14:55:00,47.96,48.01,47.87,47.87,16921.0,47.96,48.01,47.87,47.87,16921.0
2015-08-20 15:00:00,47.87,48.05,47.87,48.05,22531.0,47.87,48.05,47.87,48.05,22531.0
2015-08-20 15:05:00,48.08,48.18,48.05,48.17,10432.0,48.08,48.18,48.05,48.17,10432.0
2015-08-20 15:10:00,48.18,48.19,48.04,48.11,16067.0,48.18,48.19,48.04,48.11,16067.0
2015-08-20 15:15:00,48.07,48.15,48.02,48.06,18869.0,48.07,48.15,48.02,48.06,18869.0
2015-08-20 15:20:00,48.06,48.15,48.06,48.11,16400.0,48.06,48.15,48.06,48.11,16400.0
2015-08-20 15:25:00,48.1,48.18,48.06,48.17,25340.0,48.1,48.18,48.06,48.17,25340.0
2015-08-20 15:30:00,48.18,48.28,48.17,48.18,21092.0,48.18,48.28,48.17,48.18,21092.0
2015-08-20 15:35:00,48.2,48.28,48.09,48.11,34225.0,48.2,48.28,48.09,48.11,34225.0
2015-08-20 15:40:00,48.11,48.21,48.07,48.15,32959.0,48.11,48.21,48.07,48.15,32959.0
2015-08-20 15:45:00,48.14,48.15,48.07,48.11,44397.0,48.14,48.15,48.07,48.11,44397.0
2015-08-20 15:50:00,48.11,48.14,47.94,47.95,59874.0,48.11,48.14,47.94,47.95,59874.0
2015-08-20 15:55:00,47.95,48.0,47.84,47.91,95962.0,47.95,48.0,47.84,47.91,95962.0
2015-08-21 09:30:00,47.29,47.36,46.86,46.91,134026.0,47.29,47.36,46.86,46.91,134026.0
2015-08-21 09:35:00,46.88,47.33,46.75,47.21,76509.0,46.88,47.33,46.75,47.21,76509.0
2015-08-21 09:40:00,47.28,47.28,46.89,47.03,36584.0,47.28,47.28,46.89,47.03,36584.0
2015-08-21 09:45:00,47.02,47.32,46.88,47.29,41105.0,47.02,47.32,46.88,47.29,41105.0
2015-08-21 09:50:00,47.28,47.5,47.19,47.5,16199.0,47.28,47.5,47.19,47.5,16199.0
2015-08-21 09:55:00,47.52,47.86,47.37,47.7,53570.0,47.52,47.86,47.37,47.7,53570.0
2015-08-21 10:00:00,47.74,47.96,47.71,47.89,30922.0,47.74,47.96,47.71,47.89,30922.0
2015-08-21 10:05:00,47.92,48.05,47.89,47.94,56835.0,47.92,48.05,47.89,47.94,56835.0
2015-08-21 10:10:00,47.94,47.94,47.5,47.56,18997.0,47.94,47.94,47.5,47.56,18997.0
2015-08-21 10:15:00,47.57,47.7,47.48,47.48,18076.0,47.57,47.7,47.48,47.48,18076.0
2015-08-21 10:20:00,47.48,47.69,47.46,47.65,13838.0,47.48,47.69,47.46,47.65,13838.0
2015-08-21 10:25:00,47.58,47.58,47.3,47.37,32745.0,47.58,47.58,47.3,47.37,32745.0
2015-08-21 10:30:00,47.35,47.4,47.26,47.27,10128.0,47.35,47.4,47.26,47.27,10128.0
2015-08-21 10:35:00,47.25,47.27,46.98,47.08,38969.0,47.25,47.27,46.98,47.08,38969.0
2015-08-21 10:40:00,47.09,47.36,47.05,47.3,37253.0,47.09,47.36,47.05,47.3,37253.0
2015-08-21 10:45:00,47.3,47.33,47.14,47.14,59277.0,47.3,47.33,47.14,47.14,59277.0
2015-08-21 10:50:00,47.15,47.42,47.09,47.41,14316.0,47.15,47.42,47.09,47.41,14316.0
2015-08-21 10:55:00,47.4,47.43,47.1,47.1,20484.0,47.4,47.43,47.1,47.1,20484.0
2015-08-21 11:00:00,47.14,47.17,46.89,46.93,26444.0,47.14,47.17,46.89,46.93,26444.0
2015-08-21 11:05:00,46.93,46.96,46.68,46.74,63452.0,46.93,46.96,46.68,46.74,63452.0
2015-08-21 11:10:00,46.71,46.71,46.39,46.55,90044.0,46.71,46.71,46.39,46.55,90044.0
2015-08-21 11:15:00,46.52,46.74,46.51,46.7,14136.0,46.52,46.74,46.51,46.7,14136.0
2015-08-21 11:20:00,46.75,46.78,46.52,46.52,23887.0,46.75,46.78,46.52,46.52,23887.0
2015-08-21 11:25:00,46.52,46.72,46.5,46.63,18137.0,46.52,46.72,46.5,46.63,18137.0
2015-08-21 11:30:00,46.62,46.71,46.51,46.52,30772.0,46.62,46.71,46.51,46.52,30772.0
2015-08-21 11:35:00,46.53,46.54,46.28,46.34,41485.0,46.53,46.54,46.28,46.34,41485.0
2015-08-21 11:40:00,46.32,46.36,46.22,46.29,46076.0,46.32,46.36,46.22,46.29,46076.0
2015-08-21 11:45:00,46.3,46.3,46.09,46.2,55014.0,46.3,46.3,46.09,46.2,55014.0
2015-08-21 11:50:00,46.22,46.35,46.1,46.26,28816.0,46.22,46.35,46.1,46.26,28816.0
2015-08-21 11:55:00,46.28,46.66,46.27,46.63,27697.0,46.28,46.66,46.27,46.63,27697.0
2015-08-21 12:00:00,46.63,46.81,46.39,46.76,40381.0,46.63,46.81,46.39,46.76,40381.0
2015-08-21 12:05:00,46.77,47.15,46.77,47.1,39641.0,46.77,47.15,46.77,47.1,39641.0
2015-08-21 12:10:00,47.07,47.13,46.72,46.72,32509.0,47.07,47.13,46.72,46.72,32509.0
2015-08-21 12:15:00,46.72,46.77,46.54,46.62,25072.0,46.72,46.77,46.54,46.62,25072.0
2015-08-21 12:20:00,46.64,46.64,46.33,46.36,26639.0,46.64,46.64,46.33,46.36,26639.0
2015-08-21 12:25:00,46.38,46.56,46.38,46.5,18247.0,46.38,46.56,46.38,46.5,18247.0
2015-08-21 12:30:00,46.52,46.67,46.47,46.49,14712.0,46.52,46.67,46.47,46.49,14712.0
2015-08-21 12:35:00,46.49,46.62,46.43,46.54,9736.0,46.49,46.62,46.43,46.54,9736.0
2015-08-21 12:40:00,46.5,46.5,46.33,46.42,12185.0,46.5,46.5,46.33,46.42,12185.0
2015-08-21 12:45:00,46.41,46.54,46.38,46.45,10042.0,46.41,46.54,46.38,46.45,10042.0
2015-08-21 12:50:00,46.44,46.44,46.24,46.32,15283.0,46.44,46.44,46.24,46.32,15283.0
2015-08-21 12:55:00,46.29,46.29,46.17,46.17,11362.0,46.29,46.29,46.17,46.17,11362.0
2015-08-21 13:00:00,46.15,46.3,46.03,46.12,25500.0,46.15,46.3,46.03,46.12,25500.0
2015-08-21 13:05:00,46.12,46.22,46.07,46.13,22191.0,46.12,46.22,46.07,46.13,22191.0
2015-08-21 13:10:00,46.07,46.14,46.02,46.09,23324.0,46.07,46.14,46.02,46.09,23324.0
2015-08-21 13:15:00,46.1,46.13,45.95,46.01,21107.0,46.1,46.13,45.95,46.01,21107.0
2015-08-21 13:20:00,45.98,46.1,45.98,46.06,16245.0,45.98,46.1,45.98,46.06,16245.0
2015-08-21 13:25:00,46.02,46.22,46.0,46.19,23540.0,46.02,46.22,46.0,46.19,23540.0
2015-08-21 13:30:00,46.2,46.23,46.08,46.15,14294.0,46.2,46.23,46.08,46.15,14294.0
2015-08-21 13:35:00,46.12,46.43,46.11,46.41,13861.0,46.12,46.43,46.11,46.41,13861.0
2015-08-21 13:40:00,46.39,46.49,46.36,46.43,23690.0,46.39,46.49,46.36,46.43,23690.0
2015-08-21 13:45:00,46.42,46.48,46.3,46.45,48368.0,46.42,46.48,46.3,46.45,48368.0
2015-08-21 13:50:00,46.45,46.61,46.37,46.59,32917.0,46.45,46.61,46.37,46.59,32917.0
2015-08-21 13:55:00,46.61,46.84,46.61,46.83,19866.0,46.61,46.84,46.61,46.83,19866.0
2015-08-21 14:00:00,46.79,47.04,46.79,46.97,47626.0,46.79,47.04,46.79,46.97,47626.0
2015-08-21 14:05:00,46.95,46.97,46.78,46.87,19789.0,46.95,46.97,46.78,46.87,19789.0
2015-08-21 14:10:00,46.84,46.84,46.69,46.77,18773.0,46.84,46.84,46.69,46.77,18773.0
2015-08-21 14:15:00,46.78,46.88,46.7,46.74,21035.0,46.78,46.88,46.7,46.74,21035.0
2015-08-21 14:20:00,46.75,46.82,46.63,46.67,12443.0,46.75,46.82,46.63,46.67,12443.0
2015-08-21 14:25:00,46.66,46.79,46.65,46.77,13106.0,46.66,46.79,46.65,46.77,13106.0
2015-08-21 14:30:00,46.77,46.85,46.7,46.79,17222.0,46.77,46.85,46.7,46.79,17222.0
2015-08-21 14:35:00,46.74,46.74,46.5,46.5,12179.0,46.74,46.74,46.5,46.5,12179.0
2015-08-21 14:40:00,46.5,46.58,46.41,46.46,18382.0,46.5,46.58,46.41,46.46,18382.0
2015-08-21 14:45:00,46.37,46.41,46.0,46.06,101153.0,46.37,46.41,46.0,46.06,101153.0
2015-08-21 14:50:00,46.07,46.07,45.9,45.98,46104.0,46.07,46.07,45.9,45.98,46104.0
2015-08-21 14:55:00,46.01,46.05,45.97,45.99,18795.0,46.01,46.05,45.97,45.99,18795.0
2015-08-21 15:00:00,45.99,46.03,45.95,46.01,18910.0,45.99,46.03,45.95,46.01,18910.0
2015-08-21 15:05:00,46.01,46.03,45.81,45.82,30061.0,46.01,46.03,45.81,45.82,30061.0
2015-08-21 15:10:00,45.82,45.83,45.61,45.62,40007.0,45.82,45.83,45.61,45.62,40007.0
2015-08-21 15:15:00,45.62,45.81,45.51,45.79,63360.0,45.62,45.81,45.51,45.79,63360.0
2015-08-21 15:20:00,45.8,45.81,45.69,45.77,63640.0,45.8,45.81,45.69,45.77,63640.0
2015-08-21 15:25:00,45.79,45.8,45.49,45.6,69202.0,45.79,45.8,45.49,45.6,69202.0
2015-08-21 15:30:00,45.59,45.63,45.37,45.44,89649.0,45.59,45.63,45.37,45.44,89649.0
2015-08-21 15:35:00,45.44,45.57,45.32,45.57,95675.0,45.44,45.57,45.32,45.57,95675.0
2015-08-21 15:40:00,45.54,45.65,45.51,45.6,74592.0,45.54,45.65,45.51,45.6,74592.0
2015-08-21 15:45:00,45.59,45.72,45.47,45.64,99661.0,45.59,45.72,45.47,45.64,99661.0
2015-08-21 15:50:00,45.62,45.66,45.42,45.47,127753.0,45.62,45.66,45.42,45.47,127753.0
2015-08-21 15:55:00,45.47,45.49,45.26,45.27,202322.0,45.47,45.49,45.26,45.27,202322.0
2015-08-24 09:30:00,40.8,41.1,40.25,40.85,185404.0,40.8,41.1,40.25,40.85,185404.0
2015-08-24 09:35:00,40.8,42.89,40.8,42.61,64353.0,40.8,42.89,40.8,42.61,64353.0
2015-08-24 09:40:00,42.56,42.99,42.55,42.67,110279.0,42.56,42.99,42.55,42.67,110279.0
2015-08-24 09:45:00,42.64,42.81,42.36,42.72,75939.0,42.64,42.81,42.36,42.72,75939.0
2015-08-24 09:50:00,42.72,42.8,42.0,42.21,43525.0,42.72,42.8,42.0,42.21,43525.0
2015-08-24 09:55:00,42.23,42.92,42.23,42.92,66376.0,42.23,42.92,42.23,42.92,66376.0
2015-08-24 10:00:00,42.9,43.68,42.65,43.68,86880.0,42.9,43.68,42.65,43.68,86880.0
2015-08-24 10:05:00,43.71,43.96,43.59,43.75,107631.0,43.71,43.96,43.59,43.75,107631.0
2015-08-24 10:10:00,43.71,44.29,43.67,44.1,58308.0,43.71,44.29,43.67,44.1,58308.0
2015-08-24 10:15:00,44.14,44.38,44.06,44.37,54350.0,44.14,44.38,44.06,44.37,54350.0
2015-08-24 10:20:00,44.41,44.98,44.35,44.97,49724.0,44.41,44.98,44.35,44.97,49724.0
2015-08-24 10:25:00,44.94,45.09,44.86,44.9,112449.0,44.94,45.09,44.86,44.9,112449.0
2015-08-24 10:30:00,44.91,44.93,44.4,44.4,67323.0,44.91,44.93,44.4,44.4,67323.0
2015-08-24 10:35:00,44.35,45.09,44.35,44.96,89076.0,44.35,45.09,44.35,44.96,89076.0
2015-08-24 10:40:00,44.9,44.9,44.43,44.49,46512.0,44.9,44.9,44.43,44.49,46512.0
2015-08-24 10:45:00,44.49,44.81,44.46,44.79,20678.0,44.49,44.81,44.46,44.79,20678.0
2015-08-24 10:50:00,44.8,45.13,44.8,44.98,37757.0,44.8,45.13,44.8,44.98,37757.0
2015-08-24 10:55:00,44.94,45.15,44.84,45.12,48929.0,44.94,45.15,44.84,45.12,48929.0
2015-08-24 11:00:00,45.15,45.25,44.95,45.02,43483.0,45.15,45.25,44.95,45.02,43483.0
2015-08-24 11:05:00,45.02,45.06,44.8,44.86,72376.0,45.02,45.06,44.8,44.86,72376.0
2015-08-24 11:10:00,44.86,44.86,44.71,44.8,15611.0,44.86,44.86,44.71,44.8,15611.0
2015-08-24 11:15:00,44.79,44.88,44.63,44.76,31627.0,44.79,44.88,44.63,44.76,31627.0
2015-08-24 11:20:00,44.76,44.76,44.45,44.45,23328.0,44.76,44.76,44.45,44.45,23328.0
2015-08-24 11:25:00,44.46,44.48,44.28,44.28,27779.0,44.46,44.48,44.28,44.28,27779.0
2015-08-24 11:30:00,44.23,44.42,44.19,44.42,15884.0,44.23,44.42,44.19,44.42,15884.0
2015-08-24 11:35:00,44.43,44.78,44.42,44.76,18534.0,44.43,44.78,44.42,44.76,18534.0
2015-08-24 11:40:00,44.77,44.86,44.58,44.86,23743.0,44.77,44.86,44.58,44.86,23743.0
2015-08-24 11:45:00,44.88,44.99,44.84,44.95,28517.0,44.88,44.99,44.84,44.95,28517.0
2015-08-24 11:50:00,44.96,45.76,44.96,45.76,38274.0,44.96,45.76,44.96,45.76,38274.0
2015-08-24 11:55:00,45.77,45.86,45.65,45.73,43535.0,45.77,45.86,45.65,45.73,43535.0
2015-08-24 12:00:00,45.68,45.72,45.3,45.3,23524.0,45.68,45.72,45.3,45.3,23524.0
2015-08-24 12:05:00,45.32,45.86,45.26,45.83,31892.0,45.32,45.86,45.26,45.83,31892.0
2015-08-24 12:10:00,45.83,46.14,45.78,45.99,30187.0,45.83,46.14,45.78,45.99,30187.0
2015-08-24 12:15:00,45.95,45.97,45.81,45.88,19057.0,45.95,45.97,45.81,45.88,19057.0
2015-08-24 12:20:00,45.93,46.06,45.9,46.05,19200.0,45.93,46.06,45.9,46.05,19200.0
2015-08-24 12:25:00,46.05,46.31,46.03,46.17,22752.0,46.05,46.31,46.03,46.17,22752.0
2015-08-24 12:30:00,46.18,46.18,45.96,46.08,22966.0,46.18,46.18,45.96,46.08,22966.0
2015-08-24 12:35:00,46.14,46.29,46.13,46.17,16850.0,46.14,46.29,46.13,46.17,16850.0
2015-08-24 12:40:00,46.14,46.2,46.03,46.11,27166.0,46.14,46.2,46.03,46.11,27166.0
2015-08-24 12:45:00,46.1,46.12,45.68,45.75,22495.0,46.1,46.12,45.68,45.75,22495.0
2015-08-24 12:50:00,45.7,45.87,45.59,45.82,37067.0,45.7,45.87,45.59,45.82,37067.0
2015-08-24 12:55:00,45.83,45.96,45.73,45.73,14790.0,45.83,45.96,45.73,45.73,14790.0
2015-08-24 13:00:00,45.74,45.88,45.68,45.81,18432.0,45.74,45.88,45.68,45.81,18432.0
2015-08-24 13:05:00,45.84,45.96,45.77,45.89,14516.0,45.84,45.96,45.77,45.89,14516.0
2015-08-24 13:10:00,45.9,45.95,45.7,45.79,11286.0,45.9,45.95,45.7,45.79,11286.0
2015-08-24 13:15:00,45.77,45.79,45.58,45.77,28547.0,45.77,45.79,45.58,45.77,28547.0
2015-08-24 13:20:00,45.74,45.77,45.34,45.37,23012.0,45.74,45.77,45.34,45.37,23012.0
2015-08-24 13:25:00,45.4,45.4,45.25,45.27,31136.0,45.4,45.4,45.25,45.27,31136.0
2015-08-24 13:30:00,45.26,45.26,45.0,45.0,27448.0,45.26,45.26,45.0,45.0,27448.0
2015-08-24 13:35:00,45.01,45.06,44.83,44.84,30204.0,45.01,45.06,44.83,44.84,30204.0
2015-08-24 13:40:00,44.85,44.99,44.8,44.8,21584.0,44.85,44.99,44.8,44.8,21584.0
2015-08-24 13:45:00,44.79,45.03,44.74,45.03,17840.0,44.79,45.03,44.74,45.03,17840.0
2015-08-24 13:50:00,44.99,44.99,44.81,44.81,18070.0,44.99,44.99,44.81,44.81,18070.0
2015-08-24 13:55:00,44.82,44.83,44.58,44.59,17148.0,44.82,44.83,44.58,44.59,17148.0
2015-08-24 14:00:00,44.61,44.73,44.53,44.72,16635.0,44.61,44.73,44.53,44.72,16635.0
2015-08-24 14:05:00,44.72,44.72,44.5,44.53,24552.0,44.72,44.72,44.5,44.53,24552.0
2015-08-24 14:10:00,44.53,44.61,44.32,44.37,26224.0,44.53,44.61,44.32,44.37,26224.0
2015-08-24 14:15:00,44.35,44.53,44.23,44.52,28552.0,44.35,44.53,44.23,44.52,28552.0
2015-08-24 14:20:00,44.56,44.7,44.38,44.39,18992.0,44.56,44.7,44.38,44.39,18992.0
2015-08-24 14:25:00,44.39,44.41,44.15,44.22,34140.0,44.39,44.41,44.15,44.22,34140.0
2015-08-24 14:30:00,44.18,44.41,44.15,44.36,16166.0,44.18,44.41,44.15,44.36,16166.0
2015-08-24 14:35:00,44.39,44.53,44.39,44.47,19790.0,44.39,44.53,44.39,44.47,19790.0
2015-08-24 14:40:00,44.44,44.44,44.19,44.2,15842.0,44.44,44.44,44.19,44.2,15842.0
2015-08-24 14:45:00,44.2,44.2,43.96,43.99,38672.0,44.2,44.2,43.96,43.99,38672.0
2015-08-24 14:50:00,44.02,44.09,43.67,43.67,33116.0,44.02,44.09,43.67,43.67,33116.0
2015-08-24 14:55:00,43.63,43.76,43.58,43.64,43522.0,43.63,43.76,43.58,43.64,43522.0
2015-08-24 15:00:00,43.64,43.64,43.35,43.59,49938.0,43.64,43.64,43.35,43.59,49938.0
2015-08-24 15:05:00,43.61,43.78,43.59,43.74,46033.0,43.61,43.78,43.59,43.74,46033.0
2015-08-24 15:10:00,43.73,43.74,43.44,43.55,59783.0,43.73,43.74,43.44,43.55,59783.0
2015-08-24 15:15:00,43.53,43.55,43.28,43.28,32986.0,43.53,43.55,43.28,43.28,32986.0
2015-08-24 15:20:00,43.3,43.36,43.2,43.36,96595.0,43.3,43.36,43.2,43.36,96595.0
2015-08-24 15:25:00,43.36,43.56,43.26,43.32,65384.0,43.36,43.56,43.26,43.32,65384.0
2015-08-24 15:30:00,43.32,43.45,43.21,43.45,43750.0,43.32,43.45,43.21,43.45,43750.0
2015-08-24 15:35:00,43.46,44.26,43.45,44.21,59533.0,43.46,44.26,43.45,44.21,59533.0
2015-08-24 15:40:00,44.19,44.52,43.91,44.51,60794.0,44.19,44.52,43.91,44.51,60794.0
2015-08-24 15:45:00,44.52,44.75,44.16,44.16,91143.0,44.52,44.75,44.16,44.16,91143.0
2015-08-24 15:50:00,44.16,44.39,44.1,44.38,92836.0,44.16,44.39,44.1,44.38,92836.0
2015-08-24 15:55:00,44.38,44.39,43.61,43.62,110634.0,44.38,44.39,43.61,43.62,110634.0
2015-08-25 09:30:00,45.99,46.05,45.06,45.22,82873.0,45.99,46.05,45.06,45.22,82873.0
2015-08-25 09:35:00,45.21,45.38,44.85,45.12,51214.0,45.21,45.38,44.85,45.12,51214.0
2015-08-25 09:40:00,45.09,45.45,44.7,44.76,32736.0,45.09,45.45,44.7,44.76,32736.0
2015-08-25 09:45:00,44.73,45.15,44.73,44.87,30727.0,44.73,45.15,44.73,44.87,30727.0
2015-08-25 09:50:00,44.87,45.31,44.82,44.94,36761.0,44.87,45.31,44.82,44.94,36761.0
2015-08-25 09:55:00,44.96,45.04,44.68,44.85,23248.0,44.96,45.04,44.68,44.85,23248.0
2015-08-25 10:00:00,44.88,44.94,44.57,44.86,37249.0,44.88,44.94,44.57,44.86,37249.0
2015-08-25 10:05:00,44.89,44.95,44.64,44.94,32472.0,44.89,44.95,44.64,44.94,32472.0
2015-08-25 10:10:00,44.94,45.07,44.68,45.06,40536.0,44.94,45.07,44.68,45.06,40536.0
2015-08-25 10:15:00,45.09,45.4,45.06,45.31,61514.0,45.09,45.4,45.06,45.31,61514.0
2015-08-25 10:20:00,45.33,45.34,44.99,45.05,28979.0,45.33,45.34,44.99,45.05,28979.0
2015-08-25 10:25:00,45.05,45.12,44.89,45.0,43857.0,45.05,45.12,44.89,45.0,43857.0
2015-08-25 10:30:00,44.99,45.02,44.83,44.99,20443.0,44.99,45.02,44.83,44.99,20443.0
2015-08-25 10:35:00,44.99,45.11,44.97,45.06,15978.0,44.99,45.11,44.97,45.06,15978.0
2015-08-25 10:40:00,45.1,45.26,45.07,45.13,25593.0,45.1,45.26,45.07,45.13,25593.0
2015-08-25 10:45:00,45.13,45.17,44.98,45.17,14943.0,45.13,45.17,44.98,45.17,14943.0
2015-08-25 10:50:00,45.16,45.29,45.16,45.18,15956.0,45.16,45.29,45.16,45.18,15956.0
2015-08-25 10:55:00,45.22,45.3,45.2,45.26,28305.0,45.22,45.3,45.2,45.26,28305.0
2015-08-25 11:00:00,45.28,45.5,45.28,45.5,22655.0,45.28,45.5,45.28,45.5,22655.0
2015-08-25 11:05:00,45.48,45.68,45.45,45.68,26932.0,45.48,45.68,45.45,45.68,26932.0
2015-08-25 11:10:00,45.68,45.96,45.66,45.91,42349.0,45.68,45.96,45.66,45.91,42349.0
2015-08-25 11:15:00,45.92,46.07,45.89,45.99,40141.0,45.92,46.07,45.89,45.99,40141.0
2015-08-25 11:20:00,46.02,46.2,45.97,46.02,36319.0,46.02,46.2,45.97,46.02,36319.0
2015-08-25 11:25:00,46.04,46.31,45.94,46.26,66722.0,46.04,46.31,45.94,46.26,66722.0
2015-08-25 11:30:00,46.27,46.36,46.17,46.36,50843.0,46.27,46.36,46.17,46.36,50843.0
2015-08-25 11:35:00,46.38,46.65,46.32,46.55,61141.0,46.38,46.65,46.32,46.55,61141.0
2015-08-25 11:40:00,46.54,46.55,46.33,46.49,27988.0,46.54,46.55,46.33,46.49,27988.0
2015-08-25 11:45:00,46.48,46.77,46.41,46.73,40392.0,46.48,46.77,46.41,46.73,40392.0
2015-08-25 11:50:00,46.73,46.81,46.68,46.7,41211.0,46.73,46.81,46.68,46.7,41211.0
2015-08-25 11:55:00,46.68,46.72,46.59,46.69,30242.0,46.68,46.72,46.59,46.69,30242.0
2015-08-25 12:00:00,46.7,46.77,46.58,46.66,25461.0,46.7,46.77,46.58,46.66,25461.0
2015-08-25 12:05:00,46.65,46.99,46.64,46.99,33571.0,46.65,46.99,46.64,46.99,33571.0
2015-08-25 12:10:00,46.98,46.99,46.81,46.9,16829.0,46.98,46.99,46.81,46.9,16829.0
2015-08-25 12:15:00,46.89,46.91,46.72,46.83,28888.0,46.89,46.91,46.72,46.83,28888.0
2015-08-25 12:20:00,46.84,46.97,46.81,46.95,24305.0,46.84,46.97,46.81,46.95,24305.0
2015-08-25 12:25:00,46.97,47.15,46.97,47.15,37868.0,46.97,47.15,46.97,47.15,37868.0
2015-08-25 12:30:00,47.12,47.35,47.12,47.35,31153.0,47.12,47.35,47.12,47.35,31153.0
2015-08-25 12:35:00,47.35,47.37,47.07,47.08,37246.0,47.35,47.37,47.07,47.08,37246.0
2015-08-25 12:40:00,47.08,47.27,47.07,47.22,26456.0,47.08,47.27,47.07,47.22,26456.0
2015-08-25 12:45:00,47.2,47.26,47.09,47.2,24376.0,47.2,47.26,47.09,47.2,24376.0
2015-08-25 12:50:00,47.18,47.27,47.0,47.02,30195.0,47.18,47.27,47.0,47.02,30195.0
2015-08-25 12:55:00,47.02,47.05,46.87,46.88,22176.0,47.02,47.05,46.87,46.88,22176.0
2015-08-25 13:00:00,46.91,46.97,46.74,46.75,29260.0,46.91,46.97,46.74,46.75,29260.0
2015-08-25 13:05:00,46.72,46.91,46.72,46.78,14280.0,46.72,46.91,46.72,46.78,14280.0
2015-08-25 13:10:00,46.78,46.79,46.57,46.63,35345.0,46.78,46.79,46.57,46.63,35345.0
2015-08-25 13:15:00,46.6,46.7,46.46,46.48,22448.0,46.6,46.7,46.46,46.48,22448.0
2015-08-25 13:20:00,46.48,46.65,46.48,46.57,29030.0,46.48,46.65,46.48,46.57,29030.0
2015-08-25 13:25:00,46.55,46.55,46.0,46.01,48437.0,46.55,46.55,46.0,46.01,48437.0
2015-08-25 13:30:00,46.0,46.24,46.0,46.19,36864.0,46.0,46.24,46.0,46.19,36864.0
2015-08-25 13:35:00,46.19,46.34,46.18,46.25,27314.0,46.19,46.34,46.18,46.25,27314.0
2015-08-25 13:40:00,46.2,46.21,45.92,45.98,44357.0,46.2,46.21,45.92,45.98,44357.0
2015-08-25 13:45:00,45.98,46.03,45.94,45.98,12040.0,45.98,46.03,45.94,45.98,12040.0
2015-08-25 13:50:00,45.95,46.21,45.92,46.15,16988.0,45.95,46.21,45.92,46.15,16988.0
2015-08-25 13:55:00,46.16,46.28,46.16,46.25,14689.0,46.16,46.28,46.16,46.25,14689.0
2015-08-25 14:00:00,46.25,46.25,46.08,46.08,15630.0,46.25,46.25,46.08,46.08,15630.0
2015-08-25 14:05:00,46.08,46.09,45.92,45.92,7324.0,46.08,46.09,45.92,45.92,7324.0
2015-08-25 14:10:00,45.91,45.97,45.78,45.79,23361.0,45.91,45.97,45.78,45.79,23361.0
2015-08-25 14:15:00,45.8,45.92,45.7,45.92,25495.0,45.8,45.92,45.7,45.92,25495.0
2015-08-25 14:20:00,45.92,46.06,45.89,45.89,13140.0,45.92,46.06,45.89,45.89,13140.0
2015-08-25 14:25:00,45.88,45.94,45.78,45.87,11065.0,45.88,45.94,45.78,45.87,11065.0
2015-08-25 14:30:00,45.87,45.97,45.83,45.88,20919.0,45.87,45.97,45.83,45.88,20919.0
2015-08-25 14:35:00,45.88,45.91,45.76,45.78,9431.0,45.88,45.91,45.76,45.78,9431.0
2015-08-25 14:40:00,45.79,45.88,45.79,45.8,8801.0,45.79,45.88,45.79,45.8,8801.0
2015-08-25 14:45:00,45.79,45.95,45.78,45.95,15693.0,45.79,45.95,45.78,45.95,15693.0
2015-08-25 14:50:00,45.97,46.09,45.92,45.96,15654.0,45.97,46.09,45.92,45.96,15654.0
2015-08-25 14:55:00,45.96,46.0,45.91,45.93,13392.0,45.96,46.0,45.91,45.93,13392.0
2015-08-25 15:00:00,45.93,46.0,45.86,45.86,17981.0,45.93,46.0,45.86,45.86,17981.0
2015-08-25 15:05:00,45.85,45.85,45.76,45.8,20837.0,45.85,45.85,45.76,45.8,20837.0
2015-08-25 15:10:00,45.81,45.87,45.81,45.81,14145.0,45.81,45.87,45.81,45.81,14145.0
2015-08-25 15:15:00,45.81,45.81,45.58,45.58,29156.0,45.81,45.81,45.58,45.58,29156.0
2015-08-25 15:20:00,45.54,45.58,45.38,45.38,34186.0,45.54,45.58,45.38,45.38,34186.0
2015-08-25 15:25:00,45.36,45.4,45.23,45.29,32460.0,45.36,45.4,45.23,45.29,32460.0
2015-08-25 15:30:00,45.26,45.29,45.03,45.17,24507.0,45.26,45.29,45.03,45.17,24507.0
2015-08-25 15:35:00,45.17,45.27,44.9,44.93,33877.0,45.17,45.27,44.9,44.93,33877.0
2015-08-25 15:40:00,44.92,45.07,44.72,44.8,36691.0,44.92,45.07,44.72,44.8,36691.0
2015-08-25 15:45:00,44.79,44.8,44.5,44.54,62748.0,44.79,44.8,44.5,44.54,62748.0
2015-08-25 15:50:00,44.53,44.99,44.5,44.9,71241.0,44.53,44.99,44.5,44.9,71241.0
2015-08-25 15:55:00,44.89,44.89,44.31,44.38,76167.0,44.89,44.89,44.31,44.38,76167.0
2015-08-26 09:30:00,45.71,45.98,45.52,45.9,65956.0,45.71,45.98,45.52,45.9,65956.0
2015-08-26 09:35:00,45.82,45.9,45.11,45.23,41577.0,45.82,45.9,45.11,45.23,41577.0
2015-08-26 09:40:00,45.28,45.44,44.71,44.87,46836.0,45.28,45.44,44.71,44.87,46836.0
2015-08-26 09:45:00,44.9,45.0,44.66,44.84,32505.0,44.9,45.0,44.66,44.84,32505.0
2015-08-26 09:50:00,44.83,44.85,44.12,44.2,48566.0,44.83,44.85,44.12,44.2,48566.0
2015-08-26 09:55:00,44.19,44.56,44.18,44.52,46736.0,44.19,44.56,44.18,44.52,46736.0
2015-08-26 10:00:00,44.53,44.55,44.14,44.38,27458.0,44.53,44.55,44.14,44.38,27458.0
2015-08-26 10:05:00,44.37,44.64,44.28,44.42,38463.0,44.37,44.64,44.28,44.42,38463.0
2015-08-26 10:10:00,44.42,44.58,44.38,44.58,33748.0,44.42,44.58,44.38,44.58,33748.0
2015-08-26 10:15:00,44.58,44.58,44.07,44.07,20427.0,44.58,44.58,44.07,44.07,20427.0
2015-08-26 10:20:00,44.06,44.63,44.04,44.6,35172.0,44.06,44.63,44.04,44.6,35172.0
2015-08-26 10:25:00,44.6,44.87,44.6,44.76,13643.0,44.6,44.87,44.6,44.76,13643.0
2015-08-26 10:30:00,44.81,45.11,44.6,45.1,54800.0,44.81,45.11,44.6,45.1,54800.0
2015-08-26 10:35:00,45.07,45.16,44.76,44.92,50104.0,45.07,45.16,44.76,44.92,50104.0
2015-08-26 10:40:00,44.85,44.85,44.6,44.66,16461.0,44.85,44.85,44.6,44.66,16461.0
2015-08-26 10:45:00,44.63,44.87,44.63,44.78,28662.0,44.63,44.87,44.63,44.78,28662.0
2015-08-26 10:50:00,44.8,45.07,44.75,45.02,17780.0,44.8,45.07,44.75,45.02,17780.0
2015-08-26 10:55:00,45.01,45.01,44.55,44.58,14274.0,45.01,45.01,44.55,44.58,14274.0
2015-08-26 11:00:00,44.66,44.75,44.45,44.7,11109.0,44.66,44.75,44.45,44.7,11109.0
2015-08-26 11:05:00,44.7,44.75,44.59,44.66,12979.0,44.7,44.75,44.59,44.66,12979.0
2015-08-26 11:10:00,44.65,44.65,44.37,44.54,16234.0,44.65,44.65,44.37,44.54,16234.0
2015-08-26 11:15:00,44.54,44.81,44.54,44.81,23373.0,44.54,44.81,44.54,44.81,23373.0
2015-08-26 11:20:00,44.79,45.02,44.78,44.85,10238.0,44.79,45.02,44.78,44.85,10238.0
2015-08-26 11:25:00,44.93,44.98,44.78,44.78,10971.0,44.93,44.98,44.78,44.78,10971.0
2015-08-26 11:30:00,44.79,44.81,44.52,44.54,12795.0,44.79,44.81,44.52,44.54,12795.0
2015-08-26 11:35:00,44.5,44.58,44.37,44.37,23768.0,44.5,44.58,44.37,44.37,23768.0
2015-08-26 11:40:00,44.37,44.74,44.37,44.64,15400.0,44.37,44.74,44.37,44.64,15400.0
2015-08-26 11:45:00,44.67,44.67,44.39,44.64,9089.0,44.67,44.67,44.39,44.64,9089.0
2015-08-26 11:50:00,44.66,44.71,44.54,44.57,9935.0,44.66,44.71,44.54,44.57,9935.0
2015-08-26 11:55:00,44.6,44.68,44.48,44.59,7140.0,44.6,44.68,44.48,44.59,7140.0
2015-08-26 12:00:00,44.6,44.7,44.53,44.59,8611.0,44.6,44.7,44.53,44.59,8611.0
2015-08-26 12:05:00,44.6,44.77,44.58,44.75,14000.0,44.6,44.77,44.58,44.75,14000.0
2015-08-26 12:10:00,44.73,44.78,44.59,44.6,8700.0,44.73,44.78,44.59,44.6,8700.0
2015-08-26 12:15:00,44.58,44.82,44.56,44.71,6069.0,44.58,44.82,44.56,44.71,6069.0
2015-08-26 12:20:00,44.77,44.81,44.47,44.49,13730.0,44.77,44.81,44.47,44.49,13730.0
2015-08-26 12:25:00,44.49,44.62,44.32,44.36,14431.0,44.49,44.62,44.32,44.36,14431.0
2015-08-26 12:30:00,44.34,44.35,44.19,44.2,10292.0,44.34,44.35,44.19,44.2,10292.0
2015-08-26 12:35:00,44.22,44.3,44.2,44.2,8534.0,44.22,44.3,44.2,44.2,8534.0
2015-08-26 12:40:00,44.2,44.24,44.12,44.14,13207.0,44.2,44.24,44.12,44.14,13207.0
2015-08-26 12:45:00,44.18,44.35,44.13,44.25,12681.0,44.18,44.35,44.13,44.25,12681.0
2015-08-26 12:50:00,44.23,44.32,44.15,44.32,7125.0,44.23,44.32,44.15,44.32,7125.0
2015-08-26 12:55:00,44.35,44.48,44.28,44.47,7126.0,44.35,44.48,44.28,44.47,7126.0
2015-08-26 13:00:00,44.47,44.63,44.35,44.44,15089.0,44.47,44.63,44.35,44.44,15089.0
2015-08-26 13:05:00,44.44,44.46,44.2,44.25,8300.0,44.44,44.46,44.2,44.25,8300.0
2015-08-26 13:10:00,44.26,44.37,44.2,44.28,13790.0,44.26,44.37,44.2,44.28,13790.0
2015-08-26 13:15:00,44.3,44.38,44.26,44.33,8100.0,44.3,44.38,44.26,44.33,8100.0
2015-08-26 13:20:00,44.3,44.63,44.3,44.55,14486.0,44.3,44.63,44.3,44.55,14486.0
2015-08-26 13:25:00,44.6,44.8,44.51,44.8,21685.0,44.6,44.8,44.51,44.8,21685.0
2015-08-26 13:30:00,44.79,44.96,44.66,44.9,20036.0,44.79,44.96,44.66,44.9,20036.0
2015-08-26 13:35:00,44.91,45.24,44.91,45.24,29206.0,44.91,45.24,44.91,45.24,29206.0
2015-08-26 13:40:00,45.18,45.23,45.08,45.15,27713.0,45.18,45.23,45.08,45.15,27713.0
2015-08-26 13:45:00,45.15,45.26,45.1,45.14,16404.0,45.15,45.26,45.1,45.14,16404.0
2015-08-26 13:50:00,45.12,45.35,45.12,45.26,19213.0,45.12,45.35,45.12,45.26,19213.0
2015-08-26 13:55:00,45.28,45.36,45.17,45.27,12364.0,45.28,45.36,45.17,45.27,12364.0
2015-08-26 14:00:00,45.25,45.31,45.1,45.28,20900.0,45.25,45.31,45.1,45.28,20900.0
2015-08-26 14:05:00,45.28,45.46,45.25,45.39,14144.0,45.28,45.46,45.25,45.39,14144.0
2015-08-26 14:10:00,45.39,45.39,45.22,45.24,9583.0,45.39,45.39,45.22,45.24,9583.0
2015-08-26 14:15:00,45.25,45.26,45.0,45.02,15501.0,45.25,45.26,45.0,45.02,15501.0
2015-08-26 14:20:00,45.0,45.14,44.98,45.07,7610.0,45.0,45.14,44.98,45.07,7610.0
2015-08-26 14:25:00,45.05,45.17,45.0,45.08,10797.0,45.05,45.17,45.0,45.08,10797.0
2015-08-26 14:30:00,45.08,45.14,44.98,45.14,6609.0,45.08,45.14,44.98,45.14,6609.0
2015-08-26 14:35:00,45.16,45.35,45.15,45.33,8893.0,45.16,45.35,45.15,45.33,8893.0
2015-08-26 14:40:00,45.32,45.46,45.32,45.42,14425.0,45.32,45.46,45.32,45.42,14425.0
2015-08-26 14:45:00,45.42,45.7,45.41,45.51,46990.0,45.42,45.7,45.41,45.51,46990.0
2015-08-26 14:50:00,45.5,45.6,45.49,45.58,23517.0,45.5,45.6,45.49,45.58,23517.0
2015-08-26 14:55:00,45.57,45.58,45.33,45.54,15600.0,45.57,45.58,45.33,45.54,15600.0
2015-08-26 15:00:00,45.51,45.53,45.44,45.52,12609.0,45.51,45.53,45.44,45.52,12609.0
2015-08-26 15:05:00,45.48,45.85,45.48,45.83,20794.0,45.48,45.85,45.48,45.83,20794.0
2015-08-26 15:10:00,45.8,46.05,45.8,45.94,38320.0,45.8,46.05,45.8,45.94,38320.0
2015-08-26 15:15:00,45.96,46.08,45.83,46.04,15542.0,45.96,46.08,45.83,46.04,15542.0
2015-08-26 15:20:00,46.08,46.23,45.86,45.86,23430.0,46.08,46.23,45.86,45.86,23430.0
2015-08-26 15:25:00,45.89,45.92,45.75,45.8,17744.0,45.89,45.92,45.75,45.8,17744.0
2015-08-26 15:30:00,45.77,46.04,45.77,46.02,18118.0,45.77,46.04,45.77,46.02,18118.0
2015-08-26 15:35:00,46.0,46.0,45.84,45.87,15564.0,46.0,46.0,45.84,45.87,15564.0
2015-08-26 15:40:00,45.88,46.2,45.81,46.15,36871.0,45.88,46.2,45.81,46.15,36871.0
2015-08-26 15:45:00,46.14,46.19,45.85,45.91,37280.0,46.14,46.19,45.85,45.91,37280.0
2015-08-26 15:50:00,45.9,46.2,45.89,46.13,45574.0,45.9,46.2,45.89,46.13,45574.0
2015-08-26 15:55:00,46.13,46.13,45.87,46.09,76846.0,46.13,46.13,45.87,46.09,76846.0
2015-08-27 09:30:00,47.47,47.68,47.1,47.37,85413.0,47.47,47.68,47.1,47.37,85413.0
2015-08-27 09:35:00,47.44,47.58,47.11,47.29,31440.0,47.44,47.58,47.11,47.29,31440.0
2015-08-27 09:40:00,47.3,47.7,47.28,47.69,47444.0,47.3,47.7,47.28,47.69,47444.0
2015-08-27 09:45:00,47.67,47.7,47.34,47.48,70992.0,47.67,47.7,47.34,47.48,70992.0
2015-08-27 09:50:00,47.42,47.48,47.03,47.12,33701.0,47.42,47.48,47.03,47.12,33701.0
2015-08-27 09:55:00,47.07,47.19,46.83,46.95,26029.0,47.07,47.19,46.83,46.95,26029.0
2015-08-27 10:00:00,46.9,47.16,46.82,46.82,20295.0,46.9,47.16,46.82,46.82,20295.0
2015-08-27 10:05:00,46.82,46.97,46.65,46.97,28495.0,46.82,46.97,46.65,46.97,28495.0
2015-08-27 10:10:00,46.98,47.18,46.97,46.99,9957.0,46.98,47.18,46.97,46.99,9957.0
2015-08-27 10:15:00,47.04,47.07,46.85,46.93,21388.0,47.04,47.07,46.85,46.93,21388.0
2015-08-27 10:20:00,46.98,46.98,46.77,46.93,20489.0,46.98,46.98,46.77,46.93,20489.0
2015-08-27 10:25:00,46.99,47.04,46.89,46.98,13171.0,46.99,47.04,46.89,46.98,13171.0
2015-08-27 10:30:00,46.97,47.08,46.91,46.96,16278.0,46.97,47.08,46.91,46.96,16278.0
2015-08-27 10:35:00,46.99,47.45,46.99,47.45,32378.0,46.99,47.45,46.99,47.45,32378.0
2015-08-27 10:40:00,47.45,47.53,47.42,47.44,19536.0,47.45,47.53,47.42,47.44,19536.0
2015-08-27 10:45:00,47.44,47.67,47.39,47.63,26293.0,47.44,47.67,47.39,47.63,26293.0
2015-08-27 10:50:00,47.62,47.67,47.53,47.67,14458.0,47.62,47.67,47.53,47.67,14458.0
2015-08-27 10:55:00,47.67,47.93,47.65,47.86,22700.0,47.67,47.93,47.65,47.86,22700.0
2015-08-27 11:00:00,47.85,47.91,47.75,47.82,16389.0,47.85,47.91,47.75,47.82,16389.0
2015-08-27 11:05:00,47.83,48.05,47.75,47.8,23342.0,47.83,48.05,47.75,47.8,23342.0
2015-08-27 11:10:00,47.81,47.85,47.69,47.71,20105.0,47.81,47.85,47.69,47.71,20105.0
2015-08-27 11:15:00,47.7,47.74,47.55,47.59,14249.0,47.7,47.74,47.55,47.59,14249.0
2015-08-27 11:20:00,47.59,47.67,47.5,47.57,17450.0,47.59,47.67,47.5,47.57,17450.0
2015-08-27 11:25:00,47.56,47.57,47.37,47.38,20307.0,47.56,47.57,47.37,47.38,20307.0
2015-08-27 11:30:00,47.4,47.43,47.21,47.21,28610.0,47.4,47.43,47.21,47.21,28610.0
2015-08-27 11:35:00,47.26,47.36,47.19,47.25,20744.0,47.26,47.36,47.19,47.25,20744.0
2015-08-27 11:40:00,47.23,47.27,47.1,47.2,14629.0,47.23,47.27,47.1,47.2,14629.0
2015-08-27 11:45:00,47.21,47.39,47.2,47.39,9038.0,47.21,47.39,47.2,47.39,9038.0
2015-08-27 11:50:00,47.41,47.48,47.34,47.44,13817.0,47.41,47.48,47.34,47.44,13817.0
2015-08-27 11:55:00,47.42,47.44,47.36,47.42,14955.0,47.42,47.44,47.36,47.42,14955.0
2015-08-27 12:00:00,47.45,47.53,47.4,47.53,12764.0,47.45,47.53,47.4,47.53,12764.0
2015-08-27 12:05:00,47.54,47.8,47.54,47.62,20893.0,47.54,47.8,47.54,47.62,20893.0
2015-08-27 12:10:00,47.63,47.68,47.57,47.63,8400.0,47.63,47.68,47.57,47.63,8400.0
2015-08-27 12:15:00,47.62,47.71,47.57,47.66,9817.0,47.62,47.71,47.57,47.66,9817.0
2015-08-27 12:20:00,47.64,47.65,47.49,47.49,15767.0,47.64,47.65,47.49,47.49,15767.0
2015-08-27 12:25:00,47.49,47.66,47.49,47.66,11110.0,47.49,47.66,47.49,47.66,11110.0
2015-08-27 12:30:00,47.69,47.7,47.54,47.56,10997.0,47.69,47.7,47.54,47.56,10997.0
2015-08-27 12:35:00,47.57,47.66,47.56,47.63,6989.0,47.57,47.66,47.56,47.63,6989.0
2015-08-27 12:40:00,47.63,47.63,47.46,47.46,9323.0,47.63,47.63,47.46,47.46,9323.0
2015-08-27 12:45:00,47.45,47.6,47.4,47.6,9429.0,47.45,47.6,47.4,47.6,9429.0
2015-08-27 12:50:00,47.6,47.77,47.57,47.7,15462.0,47.6,47.77,47.57,47.7,15462.0
2015-08-27 12:55:00,47.73,47.79,47.7,47.75,8859.0,47.73,47.79,47.7,47.75,8859.0
2015-08-27 13:00:00,47.75,47.78,47.62,47.64,16215.0,47.75,47.78,47.62,47.64,16215.0
2015-08-27 13:05:00,47.65,47.74,47.64,47.72,10174.0,47.65,47.74,47.64,47.72,10174.0
2015-08-27 13:10:00,47.73,47.77,47.71,47.74,9000.0,47.73,47.77,47.71,47.74,9000.0
2015-08-27 13:15:00,47.74,47.83,47.73,47.77,12556.0,47.74,47.83,47.73,47.77,12556.0
2015-08-27 13:20:00,47.75,47.85,47.6,47.6,12403.0,47.75,47.85,47.6,47.6,12403.0
2015-08-27 13:25:00,47.59,47.73,47.55,47.73,27142.0,47.59,47.73,47.55,47.73,27142.0
2015-08-27 13:30:00,47.72,47.77,47.64,47.64,16123.0,47.72,47.77,47.64,47.64,16123.0
2015-08-27 13:35:00,47.64,47.64,47.44,47.47,11837.0,47.64,47.64,47.44,47.47,11837.0
2015-08-27 13:40:00,47.46,47.61,47.46,47.55,16190.0,47.46,47.61,47.46,47.55,16190.0
2015-08-27 13:45:00,47.53,47.57,47.38,47.46,15873.0,47.53,47.57,47.38,47.46,15873.0
2015-08-27 13:50:00,47.48,47.48,47.4,47.4,4450.0,47.48,47.48,47.4,47.4,4450.0
2015-08-27 13:55:00,47.42,47.53,47.42,47.46,15427.0,47.42,47.53,47.42,47.46,15427.0
2015-08-27 14:00:00,47.48,47.63,47.43,47.59,13999.0,47.48,47.63,47.43,47.59,13999.0
2015-08-27 14:05:00,47.59,47.64,47.53,47.54,8720.0,47.59,47.64,47.53,47.54,8720.0
2015-08-27 14:10:00,47.54,47.59,47.51,47.57,5112.0,47.54,47.59,47.51,47.57,5112.0
2015-08-27 14:15:00,47.58,47.6,47.26,47.33,15340.0,47.58,47.6,47.26,47.33,15340.0
2015-08-27 14:20:00,47.29,47.46,47.25,47.29,14328.0,47.29,47.46,47.25,47.29,14328.0
2015-08-27 14:25:00,47.32,47.37,47.06,47.18,10729.0,47.32,47.37,47.06,47.18,10729.0
2015-08-27 14:30:00,47.18,47.29,47.12,47.15,10087.0,47.18,47.29,47.12,47.15,10087.0
2015-08-27 14:35:00,47.14,47.39,47.12,47.39,9842.0,47.14,47.39,47.12,47.39,9842.0
2015-08-27 14:40:00,47.37,47.37,47.2,47.22,7378.0,47.37,47.37,47.2,47.22,7378.0
2015-08-27 14:45:00,47.24,47.32,46.98,46.99,17394.0,47.24,47.32,46.98,46.99,17394.0
2015-08-27 14:50:00,46.99,47.05,46.91,47.01,14290.0,46.99,47.05,46.91,47.01,14290.0
2015-08-27 14:55:00,46.96,46.99,46.58,46.58,40294.0,46.96,46.99,46.58,46.58,40294.0
2015-08-27 15:00:00,46.65,46.84,46.47,46.47,19576.0,46.65,46.84,46.47,46.47,19576.0
2015-08-27 15:05:00,46.49,46.77,46.4,46.74,19913.0,46.49,46.77,46.4,46.74,19913.0
2015-08-27 15:10:00,46.72,46.8,46.62,46.66,13870.0,46.72,46.8,46.62,46.66,13870.0
2015-08-27 15:15:00,46.65,46.75,46.52,46.74,31333.0,46.65,46.75,46.52,46.74,31333.0
2015-08-27 15:20:00,46.67,46.72,46.57,46.72,22430.0,46.67,46.72,46.57,46.72,22430.0
2015-08-27 15:25:00,46.69,47.1,46.63,47.03,22684.0,46.69,47.1,46.63,47.03,22684.0
2015-08-27 15:30:00,47.07,47.45,46.96,47.4,54085.0,47.07,47.45,46.96,47.4,54085.0
2015-08-27 15:35:00,47.38,47.38,47.1,47.2,21526.0,47.38,47.38,47.1,47.2,21526.0
2015-08-27 15:40:00,47.23,47.49,47.17,47.47,39519.0,47.23,47.49,47.17,47.47,39519.0
2015-08-27 15:45:00,47.48,47.63,47.46,47.61,29263.0,47.48,47.63,47.46,47.61,29263.0
2015-08-27 15:50:00,47.61,47.7,47.55,47.64,57674.0,47.61,47.7,47.55,47.64,57674.0
2015-08-27 15:55:00,47.66,47.84,47.62,47.8,149828.0,47.66,47.84,47.62,47.8,149828.0
2015-08-28 09:30:00,47.35,47.99,47.06,47.95,32571.0,47.35,47.99,47.06,47.95,32571.0
2015-08-28 09:35:00,48.0,48.34,47.9,48.3,25838.0,48.0,48.34,47.9,48.3,25838.0
2015-08-28 09:40:00,48.29,48.38,48.13,48.2,28169.0,48.29,48.38,48.13,48.2,28169.0
2015-08-28 09:45:00,48.3,48.39,48.18,48.25,72783.0,48.3,48.39,48.18,48.25,72783.0
2015-08-28 09:50:00,48.28,48.57,48.28,48.49,50974.0,48.28,48.57,48.28,48.49,50974.0
2015-08-28 09:55:00,48.52,48.94,48.4,48.81,58211.0,48.52,48.94,48.4,48.81,58211.0
2015-08-28 10:00:00,48.8,48.83,48.36,48.49,58437.0,48.8,48.83,48.36,48.49,58437.0
2015-08-28 10:05:00,48.5,48.5,48.11,48.27,19312.0,48.5,48.5,48.11,48.27,19312.0
2015-08-28 10:10:00,48.29,48.39,47.97,48.18,17900.0,48.29,48.39,47.97,48.18,17900.0
2015-08-28 10:15:00,48.14,48.48,48.14,48.4,18889.0,48.14,48.48,48.14,48.4,18889.0
2015-08-28 10:20:00,48.41,48.41,48.13,48.29,10366.0,48.41,48.41,48.13,48.29,10366.0
2015-08-28 10:25:00,48.34,48.58,48.29,48.55,14937.0,48.34,48.58,48.29,48.55,14937.0
2015-08-28 10:30:00,48.57,49.06,48.56,48.87,113135.0,48.57,49.06,48.56,48.87,113135.0
2015-08-28 10:35:00,48.85,49.03,48.71,48.87,57027.0,48.85,49.03,48.71,48.87,57027.0
2015-08-28 10:40:00,48.82,48.82,48.51,48.63,34400.0,48.82,48.82,48.51,48.63,34400.0
2015-08-28 10:45:00,48.66,48.71,48.34,48.38,20223.0,48.66,48.71,48.34,48.38,20223.0
2015-08-28 10:50:00,48.43,48.57,48.36,48.53,11997.0,48.43,48.57,48.36,48.53,11997.0
2015-08-28 10:55:00,48.54,48.64,48.44,48.44,6880.0,48.54,48.64,48.44,48.44,6880.0
2015-08-28 11:00:00,48.45,48.63,48.45,48.61,9680.0,48.45,48.63,48.45,48.61,9680.0
2015-08-28 11:05:00,48.61,48.72,48.46,48.59,13482.0,48.61,48.72,48.46,48.59,13482.0
2015-08-28 11:10:00,48.6,48.77,48.6,48.63,7164.0,48.6,48.77,48.6,48.63,7164.0
2015-08-28 11:15:00,48.68,48.76,48.63,48.76,9635.0,48.68,48.76,48.63,48.76,9635.0
2015-08-28 11:20:00,48.76,48.93,48.76,48.93,5405.0,48.76,48.93,48.76,48.93,5405.0
2015-08-28 11:25:00,48.92,49.04,48.87,48.92,17589.0,48.92,49.04,48.87,48.92,17589.0
2015-08-28 11:30:00,48.92,49.15,48.92,49.14,12512.0,48.92,49.15,48.92,49.14,12512.0
2015-08-28 11:35:00,49.07,49.22,49.0,49.08,22911.0,49.07,49.22,49.0,49.08,22911.0
2015-08-28 11:40:00,49.05,49.05,48.75,48.88,18678.0,49.05,49.05,48.75,48.88,18678.0
2015-08-28 11:45:00,48.88,48.88,48.59,48.72,17218.0,48.88,48.88,48.59,48.72,17218.0
2015-08-28 11:50:00,48.69,48.81,48.53,48.53,6916.0,48.69,48.81,48.53,48.53,6916.0
2015-08-28 11:55:00,48.48,48.51,48.27,48.36,15446.0,48.48,48.51,48.27,48.36,15446.0
2015-08-28 12:00:00,48.41,48.45,48.21,48.27,9493.0,48.41,48.45,48.21,48.27,9493.0
2015-08-28 12:05:00,48.23,48.38,48.23,48.29,10344.0,48.23,48.38,48.23,48.29,10344.0
2015-08-28 12:10:00,48.26,48.38,48.15,48.34,7546.0,48.26,48.38,48.15,48.34,7546.0
2015-08-28 12:15:00,48.35,48.41,48.3,48.36,6199.0,48.35,48.41,48.3,48.36,6199.0
2015-08-28 12:20:00,48.34,48.43,48.31,48.32,11641.0,48.34,48.43,48.31,48.32,11641.0
2015-08-28 12:25:00,48.31,48.46,48.26,48.46,4465.0,48.31,48.46,48.26,48.46,4465.0
2015-08-28 12:30:00,48.45,48.59,48.44,48.57,6594.0,48.45,48.59,48.44,48.57,6594.0
2015-08-28 12:35:00,48.54,48.62,48.45,48.53,11900.0,48.54,48.62,48.45,48.53,11900.0
2015-08-28 12:40:00,48.57,48.61,48.46,48.5,17782.0,48.57,48.61,48.46,48.5,17782.0
2015-08-28 12:45:00,48.47,48.64,48.44,48.59,35120.0,48.47,48.64,48.44,48.59,35120.0
2015-08-28 12:50:00,48.57,48.63,48.51,48.61,16791.0,48.57,48.63,48.51,48.61,16791.0
2015-08-28 12:55:00,48.63,48.64,48.41,48.46,40539.0,48.63,48.64,48.41,48.46,40539.0
2015-08-28 13:00:00,48.47,48.47,48.32,48.37,6931.0,48.47,48.47,48.32,48.37,6931.0
2015-08-28 13:05:00,48.4,48.47,48.37,48.37,7362.0,48.4,48.47,48.37,48.37,7362.0
2015-08-28 13:10:00,48.42,48.43,48.32,48.32,3562.0,48.42,48.43,48.32,48.32,3562.0
2015-08-28 13:15:00,48.33,48.36,48.27,48.29,8069.0,48.33,48.36,48.27,48.29,8069.0
2015-08-28 13:20:00,48.28,48.28,48.14,48.16,8920.0,48.28,48.28,48.14,48.16,8920.0
2015-08-28 13:25:00,48.14,48.15,47.93,47.93,11565.0,48.14,48.15,47.93,47.93,11565.0
2015-08-28 13:30:00,47.94,48.04,47.91,48.0,13640.0,47.94,48.04,47.91,48.0,13640.0
2015-08-28 13:35:00,48.01,48.01,47.75,47.75,28709.0,48.01,48.01,47.75,47.75,28709.0
2015-08-28 13:40:00,47.75,47.92,47.71,47.9,10594.0,47.75,47.92,47.71,47.9,10594.0
2015-08-28 13:45:00,47.88,47.97,47.84,47.93,10990.0,47.88,47.97,47.84,47.93,10990.0
2015-08-28 13:50:00,47.91,48.13,47.91,48.08,7630.0,47.91,48.13,47.91,48.08,7630.0
2015-08-28 13:55:00,48.09,48.12,48.01,48.06,6278.0,48.09,48.12,48.01,48.06,6278.0
2015-08-28 14:00:00,48.06,48.28,48.04,48.1,11908.0,48.06,48.28,48.04,48.1,11908.0
2015-08-28 14:05:00,48.13,48.24,48.13,48.18,4533.0,48.13,48.24,48.13,48.18,4533.0
2015-08-28 14:10:00,48.21,48.22,47.98,47.98,9947.0,48.21,48.22,47.98,47.98,9947.0
2015-08-28 14:15:00,47.98,48.0,47.83,47.85,10695.0,47.98,48.0,47.83,47.85,10695.0
2015-08-28 14:20:00,47.84,47.97,47.81,47.87,13796.0,47.84,47.97,47.81,47.87,13796.0
2015-08-28 14:25:00,47.88,47.88,47.72,47.87,12434.0,47.88,47.88,47.72,47.87,12434.0
2015-08-28 14:30:00,47.84,47.89,47.73,47.76,3200.0,47.84,47.89,47.73,47.76,3200.0
2015-08-28 14:35:00,47.73,47.88,47.71,47.85,14872.0,47.73,47.88,47.71,47.85,14872.0
2015-08-28 14:40:00,47.85,47.89,47.78,47.86,5379.0,47.85,47.89,47.78,47.86,5379.0
2015-08-28 14:45:00,47.86,48.07,47.85,47.9,16620.0,47.86,48.07,47.85,47.9,16620.0
2015-08-28 14:50:00,47.92,47.96,47.83,47.88,10960.0,47.92,47.96,47.83,47.88,10960.0
2015-08-28 14:55:00,47.9,47.95,47.87,47.91,8701.0,47.9,47.95,47.87,47.91,8701.0
2015-08-28 15:00:00,47.92,47.92,47.72,47.82,10638.0,47.92,47.92,47.72,47.82,10638.0
2015-08-28 15:05:00,47.77,47.83,47.74,47.78,7778.0,47.77,47.83,47.74,47.78,7778.0
2015-08-28 15:10:00,47.76,47.82,47.74,47.8,7458.0,47.76,47.82,47.74,47.8,7458.0
2015-08-28 15:15:00,47.78,47.84,47.67,47.77,31768.0,47.78,47.84,47.67,47.77,31768.0
2015-08-28 15:20:00,47.76,47.81,47.6,47.65,20020.0,47.76,47.81,47.6,47.65,20020.0
2015-08-28 15:25:00,47.66,47.79,47.6,47.75,9600.0,47.66,47.79,47.6,47.75,9600.0
2015-08-28 15:30:00,47.75,47.8,47.66,47.73,18714.0,47.75,47.8,47.66,47.73,18714.0
2015-08-28 15:35:00,47.71,47.73,47.53,47.64,16211.0,47.71,47.73,47.53,47.64,16211.0
2015-08-28 15:40:00,47.64,47.73,47.51,47.68,33502.0,47.64,47.73,47.51,47.68,33502.0
2015-08-28 15:45:00,47.71,47.76,47.55,47.6,40496.0,47.71,47.76,47.55,47.6,40496.0
2015-08-28 15:50:00,47.61,47.8,47.61,47.62,79058.0,47.61,47.8,47.61,47.62,79058.0
2015-08-28 15:55:00,47.63,47.81,47.62,47.79,126064.0,47.63,47.81,47.62,47.79,126064.0
2015-08-31 09:30:00,47.5,47.5,47.06,47.37,40912.0,47.5,47.5,47.06,47.37,40912.0
2015-08-31 09:35:00,47.27,47.58,47.23,47.4,62132.0,47.27,47.58,47.23,47.4,62132.0
2015-08-31 09:40:00,47.46,47.46,47.08,47.08,30172.0,47.46,47.46,47.08,47.08,30172.0
2015-08-31 09:45:00,47.13,47.2,46.91,46.91,29603.0,47.13,47.2,46.91,46.91,29603.0
2015-08-31 09:50:00,46.92,47.25,46.82,47.25,13047.0,46.92,47.25,46.82,47.25,13047.0
2015-08-31 09:55:00,47.25,47.27,46.99,46.99,13889.0,47.25,47.27,46.99,46.99,13889.0
2015-08-31 10:00:00,46.97,47.03,46.85,46.92,14342.0,46.97,47.03,46.85,46.92,14342.0
2015-08-31 10:05:00,46.9,47.28,46.89,47.24,8960.0,46.9,47.28,46.89,47.24,8960.0
2015-08-31 10:10:00,47.24,47.35,47.23,47.34,8198.0,47.24,47.35,47.23,47.34,8198.0
2015-08-31 10:15:00,47.32,47.34,47.04,47.26,14300.0,47.32,47.34,47.04,47.26,14300.0
2015-08-31 10:20:00,47.25,47.3,47.12,47.27,6300.0,47.25,47.3,47.12,47.27,6300.0
2015-08-31 10:25:00,47.28,47.5,47.15,47.5,5374.0,47.28,47.5,47.15,47.5,5374.0
2015-08-31 10:30:00,47.43,47.48,47.38,47.45,5800.0,47.43,47.48,47.38,47.45,5800.0
2015-08-31 10:35:00,47.44,47.67,47.44,47.66,10789.0,47.44,47.67,47.44,47.66,10789.0
2015-08-31 10:40:00,47.67,47.71,47.43,47.43,8675.0,47.67,47.71,47.43,47.43,8675.0
2015-08-31 10:45:00,47.43,47.47,47.3,47.36,16737.0,47.43,47.47,47.3,47.36,16737.0
2015-08-31 10:50:00,47.43,47.53,47.37,47.5,8363.0,47.43,47.53,47.37,47.5,8363.0
2015-08-31 10:55:00,47.58,47.59,47.47,47.48,6155.0,47.58,47.59,47.47,47.48,6155.0
2015-08-31 11:00:00,47.51,47.52,47.32,47.47,8444.0,47.51,47.52,47.32,47.47,8444.0
2015-08-31 11:05:00,47.44,47.61,47.43,47.61,8021.0,47.44,47.61,47.43,47.61,8021.0
2015-08-31 11:10:00,47.66,47.88,47.6,47.75,17918.0,47.66,47.88,47.6,47.75,17918.0
2015-08-31 11:15:00,47.87,47.99,47.82,47.95,8524.0,47.87,47.99,47.82,47.95,8524.0
2015-08-31 11:20:00,47.98,48.25,47.92,48.25,15924.0,47.98,48.25,47.92,48.25,15924.0
2015-08-31 11:25:00,48.25,48.4,48.24,48.37,13110.0,48.25,48.4,48.24,48.37,13110.0
2015-08-31 11:30:00,48.37,48.37,48.05,48.19,13671.0,48.37,48.37,48.05,48.19,13671.0
2015-08-31 11:35:00,48.17,48.31,48.13,48.3,20096.0,48.17,48.31,48.13,48.3,20096.0
2015-08-31 11:40:00,48.35,48.8,48.3,48.65,34102.0,48.35,48.8,48.3,48.65,34102.0
2015-08-31 11:45:00,48.66,48.66,48.39,48.44,14927.0,48.66,48.66,48.39,48.44,14927.0
2015-08-31 11:50:00,48.41,48.41,48.26,48.32,4150.0,48.41,48.41,48.26,48.32,4150.0
2015-08-31 11:55:00,48.33,48.38,48.16,48.17,10246.0,48.33,48.38,48.16,48.17,10246.0
2015-08-31 12:00:00,48.22,48.5,48.22,48.34,4907.0,48.22,48.5,48.22,48.34,4907.0
2015-08-31 12:05:00,48.34,48.44,48.29,48.3,3854.0,48.34,48.44,48.29,48.3,3854.0
2015-08-31 12:10:00,48.32,48.38,48.26,48.31,8721.0,48.32,48.38,48.26,48.31,8721.0
2015-08-31 12:15:00,48.29,48.29,48.17,48.25,3703.0,48.29,48.29,48.17,48.25,3703.0
2015-08-31 12:20:00,48.29,48.36,48.2,48.2,5285.0,48.29,48.36,48.2,48.2,5285.0
2015-08-31 12:25:00,48.18,48.34,48.18,48.33,4700.0,48.18,48.34,48.18,48.33,4700.0
2015-08-31 12:30:00,48.3,48.34,48.23,48.27,7100.0,48.3,48.34,48.23,48.27,7100.0
2015-08-31 12:35:00,48.24,48.48,48.18,48.47,20376.0,48.24,48.48,48.18,48.47,20376.0
2015-08-31 12:40:00,48.46,48.46,48.36,48.38,12423.0,48.46,48.46,48.36,48.38,12423.0
2015-08-31 12:45:00,48.4,48.41,48.33,48.41,6261.0,48.4,48.41,48.33,48.41,6261.0
2015-08-31 12:50:00,48.36,48.47,48.34,48.44,2524.0,48.36,48.47,48.34,48.44,2524.0
2015-08-31 12:55:00,48.49,48.49,48.31,48.35,4232.0,48.49,48.49,48.31,48.35,4232.0
2015-08-31 13:00:00,48.38,48.44,48.32,48.36,5778.0,48.38,48.44,48.32,48.36,5778.0
2015-08-31 13:05:00,48.37,48.44,48.36,48.41,5749.0,48.37,48.44,48.36,48.41,5749.0
2015-08-31 13:10:00,48.44,48.51,48.38,48.46,5577.0,48.44,48.51,48.38,48.46,5577.0
2015-08-31 13:15:00,48.46,48.58,48.46,48.53,5311.0,48.46,48.58,48.46,48.53,5311.0
2015-08-31 13:20:00,48.51,48.52,48.31,48.31,9173.0,48.51,48.52,48.31,48.31,9173.0
2015-08-31 13:25:00,48.36,48.38,48.23,48.23,11673.0,48.36,48.38,48.23,48.23,11673.0
2015-08-31 13:30:00,48.19,48.3,48.07,48.07,13082.0,48.19,48.3,48.07,48.07,13082.0
2015-08-31 13:35:00,48.08,48.18,48.05,48.18,8836.0,48.08,48.18,48.05,48.18,8836.0
2015-08-31 13:40:00,48.16,48.2,48.13,48.2,2378.0,48.16,48.2,48.13,48.2,2378.0
2015-08-31 13:45:00,48.16,48.16,48.07,48.12,5761.0,48.16,48.16,48.07,48.12,5761.0
2015-08-31 13:50:00,48.11,48.19,48.09,48.14,8329.0,48.11,48.19,48.09,48.14,8329.0
2015-08-31 13:55:00,48.14,48.19,48.12,48.16,4385.0,48.14,48.19,48.12,48.16,4385.0
2015-08-31 14:00:00,48.17,48.22,48.08,48.09,9333.0,48.17,48.22,48.08,48.09,9333.0
2015-08-31 14:05:00,48.08,48.09,47.92,48.0,9700.0,48.08,48.09,47.92,48.0,9700.0
2015-08-31 14:10:00,47.99,47.99,47.82,47.87,9061.0,47.99,47.99,47.82,47.87,9061.0
2015-08-31 14:15:00,47.85,47.86,47.76,47.76,5850.0,47.85,47.86,47.76,47.76,5850.0
2015-08-31 14:20:00,47.79,47.91,47.79,47.9,7000.0,47.79,47.91,47.79,47.9,7000.0
2015-08-31 14:25:00,47.94,48.07,47.86,47.99,6553.0,47.94,48.07,47.86,47.99,6553.0
2015-08-31 14:30:00,47.97,48.03,47.91,47.97,6742.0,47.97,48.03,47.91,47.97,6742.0
2015-08-31 14:35:00,47.95,48.0,47.94,47.95,8000.0,47.95,48.0,47.94,47.95,8000.0
2015-08-31 14:40:00,47.94,48.08,47.94,48.04,4950.0,47.94,48.08,47.94,48.04,4950.0
2015-08-31 14:45:00,48.01,48.04,47.92,47.95,10679.0,48.01,48.04,47.92,47.95,10679.0
2015-08-31 14:50:00,47.92,47.92,47.72,47.78,11000.0,47.92,47.92,47.72,47.78,11000.0
2015-08-31 14:55:00,47.72,47.79,47.67,47.79,5235.0,47.72,47.79,47.67,47.79,5235.0
2015-08-31 15:00:00,47.79,47.91,47.78,47.83,9265.0,47.79,47.91,47.78,47.83,9265.0
2015-08-31 15:05:00,47.8,47.97,47.79,47.92,9851.0,47.8,47.97,47.79,47.92,9851.0
2015-08-31 15:10:00,47.91,47.98,47.88,47.93,12601.0,47.91,47.98,47.88,47.93,12601.0
2015-08-31 15:15:00,47.91,47.91,47.8,47.81,8977.0,47.91,47.91,47.8,47.81,8977.0
2015-08-31 15:20:00,47.79,47.88,47.72,47.87,5215.0,47.79,47.88,47.72,47.87,5215.0
2015-08-31 15:25:00,47.85,47.85,47.72,47.76,9367.0,47.85,47.85,47.72,47.76,9367.0
2015-08-31 15:30:00,47.76,47.99,47.75,47.95,10301.0,47.76,47.99,47.75,47.95,10301.0
2015-08-31 15:35:00,47.9,47.93,47.75,47.76,10990.0,47.9,47.93,47.75,47.76,10990.0
2015-08-31 15:40:00,47.78,48.02,47.78,48.0,10756.0,47.78,48.02,47.78,48.0,10756.0
2015-08-31 15:45:00,48.01,48.1,47.92,47.96,15100.0,48.01,48.1,47.92,47.96,15100.0
2015-08-31 15:50:00,47.97,48.02,47.94,47.98,35761.0,47.97,48.02,47.94,47.98,35761.0
2015-08-31 15:55:00,47.98,48.02,47.78,47.85,79878.0,47.98,48.02,47.78,47.85,79878.0
2015-09-01 09:30:00,46.93,47.0,46.39,46.83,64957.0,46.93,47.0,46.39,46.83,64957.0
2015-09-01 09:35:00,46.7,47.94,46.69,47.77,66257.0,46.7,47.94,46.69,47.77,66257.0
2015-09-01 09:40:00,47.8,48.12,47.61,48.12,38432.0,47.8,48.12,47.61,48.12,38432.0
2015-09-01 09:45:00,48.12,48.33,47.98,48.08,53486.0,48.12,48.33,47.98,48.08,53486.0
2015-09-01 09:50:00,48.06,48.29,48.02,48.19,27595.0,48.06,48.29,48.02,48.19,27595.0
2015-09-01 09:55:00,48.19,48.45,48.14,48.16,35339.0,48.19,48.45,48.14,48.16,35339.0
2015-09-01 10:00:00,48.16,48.19,47.75,47.75,55388.0,48.16,48.19,47.75,47.75,55388.0
2015-09-01 10:05:00,47.75,47.76,47.56,47.65,25685.0,47.75,47.76,47.56,47.65,25685.0
2015-09-01 10:10:00,47.62,47.76,47.54,47.71,16293.0,47.62,47.76,47.54,47.71,16293.0
2015-09-01 10:15:00,47.72,47.94,47.69,47.78,17586.0,47.72,47.94,47.69,47.78,17586.0
2015-09-01 10:20:00,47.77,47.82,47.63,47.82,12751.0,47.77,47.82,47.63,47.82,12751.0
2015-09-01 10:25:00,47.86,48.25,47.84,48.25,25217.0,47.86,48.25,47.84,48.25,25217.0
2015-09-01 10:30:00,48.21,48.26,48.01,48.23,11364.0,48.21,48.26,48.01,48.23,11364.0
2015-09-01 10:35:00,48.26,48.79,48.26,48.5,44539.0,48.26,48.79,48.26,48.5,44539.0
2015-09-01 10:40:00,48.5,48.56,48.26,48.26,22289.0,48.5,48.56,48.26,48.26,22289.0
2015-09-01 10:45:00,48.26,48.41,48.24,48.28,14023.0,48.26,48.41,48.24,48.28,14023.0
2015-09-01 10:50:00,48.29,48.34,48.21,48.21,3720.0,48.29,48.34,48.21,48.21,3720.0
2015-09-01 10:55:00,48.16,48.3,48.1,48.29,17629.0,48.16,48.3,48.1,48.29,17629.0
2015-09-01 11:00:00,48.28,48.3,48.05,48.2,25663.0,48.28,48.3,48.05,48.2,25663.0
2015-09-01 11:05:00,48.2,48.44,48.2,48.41,7433.0,48.2,48.44,48.2,48.41,7433.0
2015-09-01 11:10:00,48.41,48.64,48.4,48.59,16863.0,48.41,48.64,48.4,48.59,16863.0
2015-09-01 11:15:00,48.55,48.74,48.53,48.57,19094.0,48.55,48.74,48.53,48.57,19094.0
2015-09-01 11:20:00,48.56,48.72,48.53,48.69,25629.0,48.56,48.72,48.53,48.69,25629.0
2015-09-01 11:25:00,48.61,48.61,48.31,48.38,17836.0,48.61,48.61,48.31,48.38,17836.0
2015-09-01 11:30:00,48.38,48.39,48.2,48.34,9440.0,48.38,48.39,48.2,48.34,9440.0
2015-09-01 11:35:00,48.26,48.34,48.17,48.24,8902.0,48.26,48.34,48.17,48.24,8902.0
2015-09-01 11:40:00,48.22,48.23,47.97,48.02,19877.0,48.22,48.23,47.97,48.02,19877.0
2015-09-01 11:45:00,48.0,48.13,47.95,48.13,7050.0,48.0,48.13,47.95,48.13,7050.0
2015-09-01 11:50:00,48.11,48.17,47.95,48.17,9696.0,48.11,48.17,47.95,48.17,9696.0
2015-09-01 11:55:00,48.17,48.18,47.97,47.97,6000.0,48.17,48.18,47.97,47.97,6000.0
2015-09-01 12:00:00,48.03,48.1,47.94,47.95,20844.0,48.03,48.1,47.94,47.95,20844.0
2015-09-01 12:05:00,47.94,48.0,47.85,47.95,14064.0,47.94,48.0,47.85,47.95,14064.0
2015-09-01 12:10:00,47.96,48.0,47.92,47.94,7449.0,47.96,48.0,47.92,47.94,7449.0
2015-09-01 12:15:00,48.0,48.22,48.0,48.22,9208.0,48.0,48.22,48.0,48.22,9208.0
2015-09-01 12:20:00,48.25,48.25,48.07,48.11,4997.0,48.25,48.25,48.07,48.11,4997.0
2015-09-01 12:25:00,48.13,48.14,47.91,48.03,13198.0,48.13,48.14,47.91,48.03,13198.0
2015-09-01 12:30:00,47.98,47.99,47.8,47.99,15736.0,47.98,47.99,47.8,47.99,15736.0
2015-09-01 12:35:00,47.97,48.04,47.94,47.97,7800.0,47.97,48.04,47.94,47.97,7800.0
2015-09-01 12:40:00,48.01,48.01,47.67,47.87,20287.0,48.01,48.01,47.67,47.87,20287.0
2015-09-01 12:45:00,47.86,47.9,47.7,47.77,11898.0,47.86,47.9,47.7,47.77,11898.0
2015-09-01 12:50:00,47.79,47.8,47.51,47.63,23404.0,47.79,47.8,47.51,47.63,23404.0
2015-09-01 12:55:00,47.61,47.65,47.46,47.61,19997.0,47.61,47.65,47.46,47.61,19997.0
2015-09-01 13:00:00,47.59,48.01,47.59,47.96,21035.0,47.59,48.01,47.59,47.96,21035.0
2015-09-01 13:05:00,47.97,47.98,47.74,47.76,6000.0,47.97,47.98,47.74,47.76,6000.0
2015-09-01 13:10:00,47.76,47.8,47.64,47.65,17346.0,47.76,47.8,47.64,47.65,17346.0
2015-09-01 13:15:00,47.7,47.85,47.64,47.71,5691.0,47.7,47.85,47.64,47.71,5691.0
2015-09-01 13:20:00,47.69,47.74,47.66,47.7,4784.0,47.69,47.74,47.66,47.7,4784.0
2015-09-01 13:25:00,47.68,47.95,47.67,47.88,14303.0,47.68,47.95,47.67,47.88,14303.0
2015-09-01 13:30:00,47.84,48.01,47.83,47.92,8839.0,47.84,48.01,47.83,47.92,8839.0
2015-09-01 13:35:00,47.92,48.07,47.9,48.01,18016.0,47.92,48.07,47.9,48.01,18016.0
2015-09-01 13:40:00,48.01,48.1,47.94,48.09,12925.0,48.01,48.1,47.94,48.09,12925.0
2015-09-01 13:45:00,48.09,48.11,47.91,47.94,17099.0,48.09,48.11,47.91,47.94,17099.0
2015-09-01 13:50:00,47.95,48.08,47.94,48.06,12535.0,47.95,48.08,47.94,48.06,12535.0
2015-09-01 13:55:00,48.04,48.05,47.97,47.98,4547.0,48.04,48.05,47.97,47.98,4547.0
2015-09-01 14:00:00,47.99,47.99,47.85,47.94,6926.0,47.99,47.99,47.85,47.94,6926.0
2015-09-01 14:05:00,47.94,47.98,47.83,47.84,10478.0,47.94,47.98,47.83,47.84,10478.0
2015-09-01 14:10:00,47.8,47.88,47.75,47.88,4920.0,47.8,47.88,47.75,47.88,4920.0
2015-09-01 14:15:00,47.84,47.84,47.64,47.64,9800.0,47.84,47.84,47.64,47.64,9800.0
2015-09-01 14:20:00,47.63,47.77,47.62,47.65,6336.0,47.63,47.77,47.62,47.65,6336.0
2015-09-01 14:25:00,47.69,47.74,47.53,47.56,10871.0,47.69,47.74,47.53,47.56,10871.0
2015-09-01 14:30:00,47.53,47.8,47.49,47.73,19430.0,47.53,47.8,47.49,47.73,19430.0
2015-09-01 14:35:00,47.75,47.95,47.67,47.89,14504.0,47.75,47.95,47.67,47.89,14504.0
2015-09-01 14:40:00,47.91,47.91,47.74,47.74,8840.0,47.91,47.91,47.74,47.74,8840.0
2015-09-01 14:45:00,47.72,47.82,47.68,47.68,7405.0,47.72,47.82,47.68,47.68,7405.0
2015-09-01 14:50:00,47.7,47.87,47.67,47.67,12277.0,47.7,47.87,47.67,47.67,12277.0
2015-09-01 14:55:00,47.69,47.77,47.68,47.68,7793.0,47.69,47.77,47.68,47.68,7793.0
2015-09-01 15:00:00,47.7,47.75,47.51,47.51,11133.0,47.7,47.75,47.51,47.51,11133.0
2015-09-01 15:05:00,47.54,47.56,47.45,47.52,13501.0,47.54,47.56,47.45,47.52,13501.0
2015-09-01 15:10:00,47.54,47.59,47.42,47.52,13502.0,47.54,47.59,47.42,47.52,13502.0
2015-09-01 15:15:00,47.55,47.57,47.32,47.33,12578.0,47.55,47.57,47.32,47.33,12578.0
2015-09-01 15:20:00,47.33,47.53,47.33,47.43,10150.0,47.33,47.53,47.33,47.43,10150.0
2015-09-01 15:25:00,47.44,47.46,47.16,47.18,25719.0,47.44,47.46,47.16,47.18,25719.0
2015-09-01 15:30:00,47.2,47.29,47.17,47.27,21472.0,47.2,47.29,47.17,47.27,21472.0
2015-09-01 15:35:00,47.28,47.28,47.12,47.18,26211.0,47.28,47.28,47.12,47.18,26211.0
2015-09-01 15:40:00,47.17,47.2,46.93,47.1,47734.0,47.17,47.2,46.93,47.1,47734.0
2015-09-01 15:45:00,47.09,47.29,47.05,47.19,41055.0,47.09,47.29,47.05,47.19,41055.0
2015-09-01 15:50:00,47.19,47.35,47.14,47.23,43805.0,47.19,47.35,47.14,47.23,43805.0
2015-09-01 15:55:00,47.21,47.47,47.13,47.26,114134.0,47.21,47.47,47.13,47.26,114134.0
2015-09-02 09:30:00,48.0,48.26,47.97,48.07,65047.0,48.0,48.26,47.97,48.07,65047.0
2015-09-02 09:35:00,48.08,48.24,47.98,48.24,56608.0,48.08,48.24,47.98,48.24,56608.0
2015-09-02 09:40:00,48.24,48.28,47.68,47.73,31336.0,48.24,48.28,47.68,47.73,31336.0
2015-09-02 09:45:00,47.77,48.02,47.58,48.0,15055.0,47.77,48.02,47.58,48.0,15055.0
2015-09-02 09:50:00,47.98,48.38,47.94,48.38,25972.0,47.98,48.38,47.94,48.38,25972.0
2015-09-02 09:55:00,48.41,48.41,48.13,48.13,19564.0,48.41,48.41,48.13,48.13,19564.0
2015-09-02 10:00:00,48.17,48.33,48.04,48.04,18468.0,48.17,48.33,48.04,48.04,18468.0
2015-09-02 10:05:00,48.1,48.18,48.0,48.09,19684.0,48.1,48.18,48.0,48.09,19684.0
2015-09-02 10:10:00,48.04,48.05,47.81,48.01,12615.0,48.04,48.05,47.81,48.01,12615.0
2015-09-02 10:15:00,47.98,48.05,47.51,47.51,30769.0,47.98,48.05,47.51,47.51,30769.0
2015-09-02 10:20:00,47.52,47.69,47.51,47.57,12096.0,47.52,47.69,47.51,47.57,12096.0
2015-09-02 10:25:00,47.65,47.73,47.47,47.49,17473.0,47.65,47.73,47.47,47.49,17473.0
2015-09-02 10:30:00,47.45,47.48,47.25,47.32,36571.0,47.45,47.48,47.25,47.32,36571.0
2015-09-02 10:35:00,47.32,47.43,47.25,47.25,11592.0,47.32,47.43,47.25,47.25,11592.0
2015-09-02 10:40:00,47.23,47.36,47.18,47.24,35002.0,47.23,47.36,47.18,47.24,35002.0
2015-09-02 10:45:00,47.24,47.25,46.96,47.0,31291.0,47.24,47.25,46.96,47.0,31291.0
2015-09-02 10:50:00,47.01,47.13,46.85,46.9,31703.0,47.01,47.13,46.85,46.9,31703.0
2015-09-02 10:55:00,46.93,47.19,46.92,47.19,8906.0,46.93,47.19,46.92,47.19,8906.0
2015-09-02 11:00:00,47.18,47.36,47.17,47.26,10075.0,47.18,47.36,47.17,47.26,10075.0
2015-09-02 11:05:00,47.26,47.37,47.24,47.3,29800.0,47.26,47.37,47.24,47.3,29800.0
2015-09-02 11:10:00,47.32,47.46,47.23,47.39,18260.0,47.32,47.46,47.23,47.39,18260.0
2015-09-02 11:15:00,47.34,47.63,47.29,47.55,14081.0,47.34,47.63,47.29,47.55,14081.0
2015-09-02 11:20:00,47.56,47.63,47.54,47.61,15387.0,47.56,47.63,47.54,47.61,15387.0
2015-09-02 11:25:00,47.6,47.62,47.4,47.42,12409.0,47.6,47.62,47.4,47.42,12409.0
2015-09-02 11:30:00,47.38,47.43,47.29,47.29,8612.0,47.38,47.43,47.29,47.29,8612.0
2015-09-02 11:35:00,47.25,47.4,47.22,47.38,12112.0,47.25,47.4,47.22,47.38,12112.0
2015-09-02 11:40:00,47.34,47.57,47.34,47.53,23319.0,47.34,47.57,47.34,47.53,23319.0
2015-09-02 11:45:00,47.53,47.56,47.28,47.28,15589.0,47.53,47.56,47.28,47.28,15589.0
2015-09-02 11:50:00,47.27,47.3,47.21,47.29,12406.0,47.27,47.3,47.21,47.29,12406.0
2015-09-02 11:55:00,47.26,47.29,47.16,47.29,8395.0,47.26,47.29,47.16,47.29,8395.0
2015-09-02 12:00:00,47.27,47.29,47.14,47.17,8601.0,47.27,47.29,47.14,47.17,8601.0
2015-09-02 12:05:00,47.14,47.15,47.04,47.06,4936.0,47.14,47.15,47.04,47.06,4936.0
2015-09-02 12:10:00,47.1,47.1,46.92,47.02,26814.0,47.1,47.1,46.92,47.02,26814.0
2015-09-02 12:15:00,47.01,47.09,46.91,46.96,10430.0,47.01,47.09,46.91,46.96,10430.0
2015-09-02 12:20:00,47.0,47.06,46.97,47.03,11456.0,47.0,47.06,46.97,47.03,11456.0
2015-09-02 12:25:00,47.0,47.12,46.98,47.06,14400.0,47.0,47.12,46.98,47.06,14400.0
2015-09-02 12:30:00,47.03,47.11,46.94,46.98,20232.0,47.03,47.11,46.94,46.98,20232.0
2015-09-02 12:35:00,47.0,47.26,47.0,47.24,20490.0,47.0,47.26,47.0,47.24,20490.0
2015-09-02 12:40:00,47.23,47.35,47.15,47.35,6356.0,47.23,47.35,47.15,47.35,6356.0
2015-09-02 12:45:00,47.34,47.48,47.26,47.43,8600.0,47.34,47.48,47.26,47.43,8600.0
2015-09-02 12:50:00,47.44,47.44,47.22,47.3,4182.0,47.44,47.44,47.22,47.3,4182.0
2015-09-02 12:55:00,47.32,47.53,47.32,47.5,3600.0,47.32,47.53,47.32,47.5,3600.0
2015-09-02 13:00:00,47.53,47.55,47.32,47.32,9565.0,47.53,47.55,47.32,47.32,9565.0
2015-09-02 13:05:00,47.34,47.37,47.21,47.31,10100.0,47.34,47.37,47.21,47.31,10100.0
2015-09-02 13:10:00,47.33,47.48,47.33,47.46,6534.0,47.33,47.48,47.33,47.46,6534.0
2015-09-02 13:15:00,47.43,47.43,47.33,47.4,7765.0,47.43,47.43,47.33,47.4,7765.0
2015-09-02 13:20:00,47.39,47.53,47.38,47.49,7199.0,47.39,47.53,47.38,47.49,7199.0
2015-09-02 13:25:00,47.48,47.54,47.39,47.51,4115.0,47.48,47.54,47.39,47.51,4115.0
2015-09-02 13:30:00,47.52,47.52,47.4,47.43,6989.0,47.52,47.52,47.4,47.43,6989.0
2015-09-02 13:35:00,47.43,47.53,47.39,47.44,8249.0,47.43,47.53,47.39,47.44,8249.0
2015-09-02 13:40:00,47.45,47.49,47.41,47.41,9772.0,47.45,47.49,47.41,47.41,9772.0
2015-09-02 13:45:00,47.43,47.58,47.43,47.58,19683.0,47.43,47.58,47.43,47.58,19683.0
2015-09-02 13:50:00,47.54,47.58,47.42,47.52,13313.0,47.54,47.58,47.42,47.52,13313.0
2015-09-02 13:55:00,47.54,47.57,47.5,47.5,2450.0,47.54,47.57,47.5,47.5,2450.0
2015-09-02 14:00:00,47.47,47.59,47.34,47.45,6475.0,47.47,47.59,47.34,47.45,6475.0
2015-09-02 14:05:00,47.43,47.58,47.43,47.49,7640.0,47.43,47.58,47.43,47.49,7640.0
2015-09-02 14:10:00,47.53,47.59,47.5,47.51,5136.0,47.53,47.59,47.5,47.51,5136.0
2015-09-02 14:15:00,47.51,47.68,47.51,47.59,9464.0,47.51,47.68,47.51,47.59,9464.0
2015-09-02 14:20:00,47.55,47.67,47.55,47.64,4333.0,47.55,47.67,47.55,47.64,4333.0
2015-09-02 14:25:00,47.66,47.76,47.61,47.66,18505.0,47.66,47.76,47.61,47.66,18505.0
2015-09-02 14:30:00,47.68,47.71,47.6,47.69,10310.0,47.68,47.71,47.6,47.69,10310.0
2015-09-02 14:35:00,47.71,47.72,47.55,47.55,12468.0,47.71,47.72,47.55,47.55,12468.0
2015-09-02 14:40:00,47.59,47.59,47.4,47.44,7758.0,47.59,47.59,47.4,47.44,7758.0
2015-09-02 14:45:00,47.44,47.47,47.32,47.37,10843.0,47.44,47.47,47.32,47.37,10843.0
2015-09-02 14:50:00,47.37,47.56,47.37,47.55,11390.0,47.37,47.56,47.37,47.55,11390.0
2015-09-02 14:55:00,47.54,47.59,47.44,47.59,5202.0,47.54,47.59,47.44,47.59,5202.0
2015-09-02 15:00:00,47.6,47.7,47.55,47.67,9500.0,47.6,47.7,47.55,47.67,9500.0
2015-09-02 15:05:00,47.67,47.7,47.48,47.48,10623.0,47.67,47.7,47.48,47.48,10623.0
2015-09-02 15:10:00,47.47,47.64,47.44,47.44,6832.0,47.47,47.64,47.44,47.44,6832.0
2015-09-02 15:15:00,47.44,47.49,47.36,47.46,11961.0,47.44,47.49,47.36,47.46,11961.0
2015-09-02 15:20:00,47.47,47.51,47.42,47.45,10394.0,47.47,47.51,47.42,47.45,10394.0
2015-09-02 15:25:00,47.46,47.64,47.46,47.6,9595.0,47.46,47.64,47.46,47.6,9595.0
2015-09-02 15:30:00,47.63,47.63,47.52,47.54,14376.0,47.63,47.63,47.52,47.54,14376.0
2015-09-02 15:35:00,47.55,47.68,47.54,47.63,25291.0,47.55,47.68,47.54,47.63,25291.0
2015-09-02 15:40:00,47.61,47.63,47.52,47.57,13712.0,47.61,47.63,47.52,47.57,13712.0
2015-09-02 15:45:00,47.57,47.66,47.53,47.55,43976.0,47.57,47.66,47.53,47.55,43976.0
2015-09-02 15:50:00,47.55,47.78,47.55,47.74,56391.0,47.55,47.78,47.55,47.74,56391.0
2015-09-02 15:55:00,47.73,47.96,47.73,47.94,93139.0,47.73,47.96,47.73,47.94,93139.0
2015-09-03 09:30:00,48.01,48.73,47.9,48.63,44429.0,48.01,48.73,47.9,48.63,44429.0
2015-09-03 09:35:00,48.56,48.81,48.51,48.71,28877.0,48.56,48.81,48.51,48.71,28877.0
2015-09-03 09:40:00,48.69,48.8,48.59,48.66,20548.0,48.69,48.8,48.59,48.66,20548.0
2015-09-03 09:45:00,48.68,48.92,48.57,48.74,25113.0,48.68,48.92,48.57,48.74,25113.0
2015-09-03 09:50:00,48.76,48.93,48.64,48.72,15242.0,48.76,48.93,48.64,48.72,15242.0
2015-09-03 09:55:00,48.73,48.89,48.61,48.65,36236.0,48.73,48.89,48.61,48.65,36236.0
2015-09-03 10:00:00,48.61,48.71,48.37,48.42,22430.0,48.61,48.71,48.37,48.42,22430.0
2015-09-03 10:05:00,48.5,48.73,48.5,48.73,7659.0,48.5,48.73,48.5,48.73,7659.0
2015-09-03 10:10:00,48.71,48.76,48.65,48.66,13443.0,48.71,48.76,48.65,48.66,13443.0
2015-09-03 10:15:00,48.66,48.93,48.66,48.93,25878.0,48.66,48.93,48.66,48.93,25878.0
2015-09-03 10:20:00,48.93,49.07,48.9,48.99,25416.0,48.93,49.07,48.9,48.99,25416.0
2015-09-03 10:25:00,48.98,49.22,48.97,49.22,25581.0,48.98,49.22,48.97,49.22,25581.0
2015-09-03 10:30:00,49.22,49.25,48.96,49.01,24865.0,49.22,49.25,48.96,49.01,24865.0
2015-09-03 10:35:00,49.01,49.04,48.92,48.97,15377.0,49.01,49.04,48.92,48.97,15377.0
2015-09-03 10:40:00,49.01,49.2,49.01,49.2,8915.0,49.01,49.2,49.01,49.2,8915.0
2015-09-03 10:45:00,49.22,49.29,49.01,49.2,25176.0,49.22,49.29,49.01,49.2,25176.0
2015-09-03 10:50:00,49.21,49.31,49.09,49.09,12932.0,49.21,49.31,49.09,49.09,12932.0
2015-09-03 10:55:00,49.07,49.16,49.05,49.15,8800.0,49.07,49.16,49.05,49.15,8800.0
2015-09-03 11:00:00,49.17,49.38,49.15,49.32,43249.0,49.17,49.38,49.15,49.32,43249.0
2015-09-03 11:05:00,49.29,49.33,49.17,49.23,6113.0,49.29,49.33,49.17,49.23,6113.0
2015-09-03 11:10:00,49.29,49.37,49.13,49.15,7305.0,49.29,49.37,49.13,49.15,7305.0
2015-09-03 11:15:00,49.15,49.2,49.0,49.06,12129.0,49.15,49.2,49.0,49.06,12129.0
2015-09-03 11:20:00,49.07,49.07,48.89,48.91,22990.0,49.07,49.07,48.89,48.91,22990.0
2015-09-03 11:25:00,48.92,49.15,48.89,49.01,41057.0,48.92,49.15,48.89,49.01,41057.0
2015-09-03 11:30:00,49.0,49.01,48.75,48.77,45453.0,49.0,49.01,48.75,48.77,45453.0
2015-09-03 11:35:00,48.79,48.91,48.7,48.82,9299.0,48.79,48.91,48.7,48.82,9299.0
2015-09-03 11:40:00,48.83,49.07,48.83,49.05,6018.0,48.83,49.07,48.83,49.05,6018.0
2015-09-03 11:45:00,49.0,49.0,48.91,48.91,6139.0,49.0,49.0,48.91,48.91,6139.0
2015-09-03 11:50:00,48.94,48.94,48.81,48.81,5810.0,48.94,48.94,48.81,48.81,5810.0
2015-09-03 11:55:00,48.78,48.8,48.7,48.77,16681.0,48.78,48.8,48.7,48.77,16681.0
2015-09-03 12:00:00,48.76,48.8,48.72,48.75,7920.0,48.76,48.8,48.72,48.75,7920.0
2015-09-03 12:05:00,48.78,48.88,48.78,48.83,6500.0,48.78,48.88,48.78,48.83,6500.0
2015-09-03 12:10:00,48.88,48.88,48.74,48.82,9069.0,48.88,48.88,48.74,48.82,9069.0
2015-09-03 12:15:00,48.78,48.97,48.78,48.96,13576.0,48.78,48.97,48.78,48.96,13576.0
2015-09-03 12:20:00,48.98,49.04,48.9,48.91,5763.0,48.98,49.04,48.9,48.91,5763.0
2015-09-03 12:25:00,49.0,49.02,48.93,48.94,6800.0,49.0,49.02,48.93,48.94,6800.0
2015-09-03 12:30:00,48.93,48.93,48.78,48.79,11450.0,48.93,48.93,48.78,48.79,11450.0
2015-09-03 12:35:00,48.75,48.8,48.62,48.65,8710.0,48.75,48.8,48.62,48.65,8710.0
2015-09-03 12:40:00,48.66,48.67,48.53,48.64,11582.0,48.66,48.67,48.53,48.64,11582.0
2015-09-03 12:45:00,48.65,48.7,48.58,48.61,4602.0,48.65,48.7,48.58,48.61,4602.0
2015-09-03 12:50:00,48.62,48.65,48.52,48.65,6771.0,48.62,48.65,48.52,48.65,6771.0
2015-09-03 12:55:00,48.6,48.6,48.48,48.48,9604.0,48.6,48.6,48.48,48.48,9604.0
2015-09-03 13:00:00,48.49,48.53,48.42,48.45,6268.0,48.49,48.53,48.42,48.45,6268.0
2015-09-03 13:05:00,48.44,48.44,48.15,48.21,7523.0,48.44,48.44,48.15,48.21,7523.0
2015-09-03 13:10:00,48.17,48.31,48.11,48.29,6739.0,48.17,48.31,48.11,48.29,6739.0
2015-09-03 13:15:00,48.28,48.34,48.23,48.31,9387.0,48.28,48.34,48.23,48.31,9387.0
2015-09-03 13:20:00,48.31,48.35,48.27,48.34,3052.0,48.31,48.35,48.27,48.34,3052.0
2015-09-03 13:25:00,48.32,48.47,48.32,48.38,6300.0,48.32,48.47,48.32,48.38,6300.0
2015-09-03 13:30:00,48.39,48.42,48.27,48.35,12530.0,48.39,48.42,48.27,48.35,12530.0
2015-09-03 13:35:00,48.33,48.33,48.21,48.26,9517.0,48.33,48.33,48.21,48.26,9517.0
2015-09-03 13:40:00,48.21,48.26,48.14,48.25,7337.0,48.21,48.26,48.14,48.25,7337.0
2015-09-03 13:45:00,48.25,48.32,48.2,48.31,5251.0,48.25,48.32,48.2,48.31,5251.0
2015-09-03 13:50:00,48.27,48.27,48.08,48.19,15558.0,48.27,48.27,48.08,48.19,15558.0
2015-09-03 13:55:00,48.26,48.26,48.04,48.05,15506.0,48.26,48.26,48.04,48.05,15506.0
2015-09-03 14:00:00,48.07,48.1,48.0,48.09,12399.0,48.07,48.1,48.0,48.09,12399.0
2015-09-03 14:05:00,48.08,48.22,48.03,48.05,8400.0,48.08,48.22,48.03,48.05,8400.0
2015-09-03 14:10:00,48.06,48.13,48.0,48.04,13659.0,48.06,48.13,48.0,48.04,13659.0
2015-09-03 14:15:00,48.12,48.21,48.12,48.18,6057.0,48.12,48.21,48.12,48.18,6057.0
2015-09-03 14:20:00,48.19,48.27,48.17,48.27,7978.0,48.19,48.27,48.17,48.27,7978.0
2015-09-03 14:25:00,48.3,48.38,48.28,48.37,8982.0,48.3,48.38,48.28,48.37,8982.0
2015-09-03 14:30:00,48.36,48.43,48.32,48.32,9712.0,48.36,48.43,48.32,48.32,9712.0
2015-09-03 14:35:00,48.33,48.5,48.29,48.5,3827.0,48.33,48.5,48.29,48.5,3827.0
2015-09-03 14:40:00,48.52,48.53,48.37,48.49,9257.0,48.52,48.53,48.37,48.49,9257.0
2015-09-03 14:45:00,48.52,48.54,48.47,48.49,5411.0,48.52,48.54,48.47,48.49,5411.0
2015-09-03 14:50:00,48.47,48.49,48.38,48.4,9478.0,48.47,48.49,48.38,48.4,9478.0
2015-09-03 14:55:00,48.41,48.41,48.27,48.39,4900.0,48.41,48.41,48.27,48.39,4900.0
2015-09-03 15:00:00,48.39,48.56,48.39,48.53,12305.0,48.39,48.56,48.39,48.53,12305.0
2015-09-03 15:05:00,48.53,48.57,48.34,48.37,7016.0,48.53,48.57,48.34,48.37,7016.0
2015-09-03 15:10:00,48.36,48.53,48.36,48.52,7185.0,48.36,48.53,48.36,48.52,7185.0
2015-09-03 15:15:00,48.5,48.5,48.34,48.4,5956.0,48.5,48.5,48.34,48.4,5956.0
2015-09-03 15:20:00,48.39,48.45,48.31,48.32,14444.0,48.39,48.45,48.31,48.32,14444.0
2015-09-03 15:25:00,48.33,48.37,48.25,48.33,12637.0,48.33,48.37,48.25,48.33,12637.0
2015-09-03 15:30:00,48.33,48.33,48.2,48.27,11118.0,48.33,48.33,48.2,48.27,11118.0
2015-09-03 15:35:00,48.26,48.3,48.06,48.16,19983.0,48.26,48.3,48.06,48.16,19983.0
2015-09-03 15:40:00,48.18,48.33,48.09,48.22,13791.0,48.18,48.33,48.09,48.22,13791.0
2015-09-03 15:45:00,48.22,48.45,48.22,48.31,20148.0,48.22,48.45,48.22,48.31,20148.0
2015-09-03 15:50:00,48.3,48.47,48.3,48.4,24883.0,48.3,48.47,48.3,48.4,24883.0
2015-09-03 15:55:00,48.43,48.49,48.26,48.29,61151.0,48.43,48.49,48.26,48.29,61151.0
2015-09-04 09:30:00,47.48,47.48,46.9,47.11,53623.0,47.48,47.48,46.9,47.11,53623.0
2015-09-04 09:35:00,47.1,47.6,46.99,47.19,22255.0,47.1,47.6,46.99,47.19,22255.0
2015-09-04 09:40:00,47.2,47.55,47.17,47.33,15511.0,47.2,47.55,47.17,47.33,15511.0
2015-09-04 09:45:00,47.33,47.36,47.11,47.32,21541.0,47.33,47.36,47.11,47.32,21541.0
2015-09-04 09:50:00,47.28,47.31,47.05,47.07,44864.0,47.28,47.31,47.05,47.07,44864.0
2015-09-04 09:55:00,47.07,47.41,47.06,47.41,11313.0,47.07,47.41,47.06,47.41,11313.0
2015-09-04 10:00:00,47.35,47.39,47.19,47.3,16924.0,47.35,47.39,47.19,47.3,16924.0
2015-09-04 10:05:00,47.34,47.56,47.2,47.52,11415.0,47.34,47.56,47.2,47.52,11415.0
2015-09-04 10:10:00,47.53,47.63,47.49,47.6,13836.0,47.53,47.63,47.49,47.6,13836.0
2015-09-04 10:15:00,47.6,47.73,47.5,47.58,8642.0,47.6,47.73,47.5,47.58,8642.0
2015-09-04 10:20:00,47.57,47.82,47.55,47.72,15146.0,47.57,47.82,47.55,47.72,15146.0
2015-09-04 10:25:00,47.69,47.9,47.59,47.88,11307.0,47.69,47.9,47.59,47.88,11307.0
2015-09-04 10:30:00,47.85,48.0,47.8,47.82,16402.0,47.85,48.0,47.8,47.82,16402.0
2015-09-04 10:35:00,47.85,47.88,47.69,47.77,11048.0,47.85,47.88,47.69,47.77,11048.0
2015-09-04 10:40:00,47.75,47.78,47.56,47.61,12923.0,47.75,47.78,47.56,47.61,12923.0
2015-09-04 10:45:00,47.61,47.61,47.41,47.48,9554.0,47.61,47.61,47.41,47.48,9554.0
2015-09-04 10:50:00,47.47,47.61,47.44,47.6,8680.0,47.47,47.61,47.44,47.6,8680.0
2015-09-04 10:55:00,47.58,47.6,47.5,47.59,2876.0,47.58,47.6,47.5,47.59,2876.0
2015-09-04 11:00:00,47.67,47.72,47.49,47.51,8482.0,47.67,47.72,47.49,47.51,8482.0
2015-09-04 11:05:00,47.5,47.56,47.37,47.38,7900.0,47.5,47.56,47.37,47.38,7900.0
2015-09-04 11:10:00,47.38,47.48,47.35,47.44,6362.0,47.38,47.48,47.35,47.44,6362.0
2015-09-04 11:15:00,47.44,47.45,47.37,47.38,3400.0,47.44,47.45,47.37,47.38,3400.0
2015-09-04 11:20:00,47.38,47.43,47.35,47.43,4255.0,47.38,47.43,47.35,47.43,4255.0
2015-09-04 11:25:00,47.45,47.45,47.36,47.44,6976.0,47.45,47.45,47.36,47.44,6976.0
2015-09-04 11:30:00,47.43,47.43,47.23,47.25,4230.0,47.43,47.43,47.23,47.25,4230.0
2015-09-04 11:35:00,47.25,47.28,47.19,47.27,6146.0,47.25,47.28,47.19,47.27,6146.0
2015-09-04 11:40:00,47.26,47.43,47.25,47.43,5761.0,47.26,47.43,47.25,47.43,5761.0
2015-09-04 11:45:00,47.4,47.5,47.4,47.5,6042.0,47.4,47.5,47.4,47.5,6042.0
2015-09-04 11:50:00,47.56,47.56,47.47,47.47,3771.0,47.56,47.56,47.47,47.47,3771.0
2015-09-04 11:55:00,47.49,47.51,47.43,47.44,7055.0,47.49,47.51,47.43,47.44,7055.0
2015-09-04 12:00:00,47.44,47.45,47.38,47.45,4036.0,47.44,47.45,47.38,47.45,4036.0
2015-09-04 12:05:00,47.43,47.53,47.43,47.48,7000.0,47.43,47.53,47.43,47.48,7000.0
2015-09-04 12:10:00,47.47,47.52,47.31,47.34,7657.0,47.47,47.52,47.31,47.34,7657.0
2015-09-04 12:15:00,47.36,47.39,47.29,47.3,4289.0,47.36,47.39,47.29,47.3,4289.0
2015-09-04 12:20:00,47.29,47.35,47.22,47.22,9120.0,47.29,47.35,47.22,47.22,9120.0
2015-09-04 12:25:00,47.22,47.24,47.09,47.14,19566.0,47.22,47.24,47.09,47.14,19566.0
2015-09-04 12:30:00,47.15,47.27,47.07,47.23,9295.0,47.15,47.27,47.07,47.23,9295.0
2015-09-04 12:35:00,47.23,47.25,47.16,47.19,5703.0,47.23,47.25,47.16,47.19,5703.0
2015-09-04 12:40:00,47.15,47.18,47.12,47.15,7305.0,47.15,47.18,47.12,47.15,7305.0
2015-09-04 12:45:00,47.16,47.24,47.07,47.2,8063.0,47.16,47.24,47.07,47.2,8063.0
2015-09-04 12:50:00,47.18,47.25,47.18,47.22,3865.0,47.18,47.25,47.18,47.22,3865.0
2015-09-04 12:55:00,47.18,47.2,47.15,47.17,6275.0,47.18,47.2,47.15,47.17,6275.0
2015-09-04 13:00:00,47.15,47.15,47.0,47.06,14305.0,47.15,47.15,47.0,47.06,14305.0
2015-09-04 13:05:00,47.09,47.11,47.06,47.09,2400.0,47.09,47.11,47.06,47.09,2400.0
2015-09-04 13:10:00,47.11,47.2,47.05,47.06,12057.0,47.11,47.2,47.05,47.06,12057.0
2015-09-04 13:15:00,47.08,47.16,47.06,47.07,8902.0,47.08,47.16,47.06,47.07,8902.0
2015-09-04 13:20:00,47.05,47.05,46.93,46.97,12173.0,47.05,47.05,46.93,46.97,12173.0
2015-09-04 13:25:00,46.96,47.06,46.96,47.03,8400.0,46.96,47.06,46.96,47.03,8400.0
2015-09-04 13:30:00,47.03,47.09,46.98,47.09,13749.0,47.03,47.09,46.98,47.09,13749.0
2015-09-04 13:35:00,47.09,47.15,47.02,47.1,6836.0,47.09,47.15,47.02,47.1,6836.0
2015-09-04 13:40:00,47.13,47.13,47.0,47.01,17859.0,47.13,47.13,47.0,47.01,17859.0
2015-09-04 13:45:00,46.99,47.08,46.99,47.02,5000.0,46.99,47.08,46.99,47.02,5000.0
2015-09-04 13:50:00,47.0,47.07,46.98,47.02,4500.0,47.0,47.07,46.98,47.02,4500.0
2015-09-04 13:55:00,46.99,47.06,46.94,47.03,12168.0,46.99,47.06,46.94,47.03,12168.0
2015-09-04 14:00:00,47.01,47.03,46.92,46.98,7400.0,47.01,47.03,46.92,46.98,7400.0
2015-09-04 14:05:00,46.96,46.98,46.87,46.87,5990.0,46.96,46.98,46.87,46.87,5990.0
2015-09-04 14:10:00,46.86,46.88,46.81,46.82,13000.0,46.86,46.88,46.81,46.82,13000.0
2015-09-04 14:15:00,46.82,46.82,46.71,46.71,16529.0,46.82,46.82,46.71,46.71,16529.0
2015-09-04 14:20:00,46.74,46.75,46.64,46.65,11444.0,46.74,46.75,46.64,46.65,11444.0
2015-09-04 14:25:00,46.67,46.74,46.61,46.74,9706.0,46.67,46.74,46.61,46.74,9706.0
2015-09-04 14:30:00,46.71,46.73,46.68,46.72,5047.0,46.71,46.73,46.68,46.72,5047.0
2015-09-04 14:35:00,46.72,46.79,46.68,46.73,6507.0,46.72,46.79,46.68,46.73,6507.0
2015-09-04 14:40:00,46.75,46.85,46.74,46.85,4376.0,46.75,46.85,46.74,46.85,4376.0
2015-09-04 14:45:00,46.87,46.98,46.87,46.97,3056.0,46.87,46.98,46.87,46.97,3056.0
2015-09-04 14:50:00,46.95,46.97,46.85,46.91,5797.0,46.95,46.97,46.85,46.91,5797.0
2015-09-04 14:55:00,46.91,46.93,46.85,46.93,4252.0,46.91,46.93,46.85,46.93,4252.0
2015-09-04 15:00:00,46.95,47.02,46.92,46.98,10338.0,46.95,47.02,46.92,46.98,10338.0
2015-09-04 15:05:00,46.97,47.02,46.92,46.98,11295.0,46.97,47.02,46.92,46.98,11295.0
2015-09-04 15:10:00,46.96,46.99,46.87,46.89,27382.0,46.96,46.99,46.87,46.89,27382.0
2015-09-04 15:15:00,46.9,46.92,46.84,46.9,13212.0,46.9,46.92,46.84,46.9,13212.0
2015-09-04 15:20:00,46.89,46.91,46.83,46.85,5400.0,46.89,46.91,46.83,46.85,5400.0
2015-09-04 15:25:00,46.82,46.91,46.81,46.91,8032.0,46.82,46.91,46.81,46.91,8032.0
2015-09-04 15:30:00,46.92,47.04,46.87,46.98,17482.0,46.92,47.04,46.87,46.98,17482.0
2015-09-04 15:35:00,47.0,47.07,46.96,46.97,11502.0,47.0,47.07,46.96,46.97,11502.0
2015-09-04 15:40:00,46.96,47.09,46.96,47.01,18309.0,46.96,47.09,46.96,47.01,18309.0
2015-09-04 15:45:00,47.01,47.2,47.01,47.13,20070.0,47.01,47.2,47.01,47.13,20070.0
2015-09-04 15:50:00,47.14,47.17,46.99,47.04,28512.0,47.14,47.17,46.99,47.04,28512.0
2015-09-04 15:55:00,47.06,47.1,46.92,46.92,71625.0,47.06,47.1,46.92,46.92,71625.0
2015-09-08 09:30:00,47.72,47.94,47.5,47.88,30535.0,47.72,47.94,47.5,47.88,30535.0
2015-09-08 09:35:00,47.88,48.08,47.62,47.86,32027.0,47.88,48.08,47.62,47.86,32027.0
2015-09-08 09:40:00,47.91,48.26,47.91,48.21,33441.0,47.91,48.26,47.91,48.21,33441.0
2015-09-08 09:45:00,48.18,48.18,47.98,47.98,8030.0,48.18,48.18,47.98,47.98,8030.0
2015-09-08 09:50:00,48.05,48.07,47.84,47.89,14220.0,48.05,48.07,47.84,47.89,14220.0
2015-09-08 09:55:00,47.84,47.87,47.64,47.65,25146.0,47.84,47.87,47.64,47.65,25146.0
2015-09-08 10:00:00,47.7,47.83,47.59,47.83,21216.0,47.7,47.83,47.59,47.83,21216.0
2015-09-08 10:05:00,47.87,47.92,47.65,47.65,13412.0,47.87,47.92,47.65,47.65,13412.0
2015-09-08 10:10:00,47.63,47.95,47.63,47.87,13724.0,47.63,47.95,47.63,47.87,13724.0
2015-09-08 10:15:00,47.89,48.17,47.88,48.15,19114.0,47.89,48.17,47.88,48.15,19114.0
2015-09-08 10:20:00,48.12,48.15,48.0,48.07,10900.0,48.12,48.15,48.0,48.07,10900.0
2015-09-08 10:25:00,48.07,48.27,47.94,48.27,25736.0,48.07,48.27,47.94,48.27,25736.0
2015-09-08 10:30:00,48.28,48.3,48.12,48.12,9945.0,48.28,48.3,48.12,48.12,9945.0
2015-09-08 10:35:00,48.14,48.36,48.1,48.32,14088.0,48.14,48.36,48.1,48.32,14088.0
2015-09-08 10:40:00,48.34,48.34,48.08,48.3,13900.0,48.34,48.34,48.08,48.3,13900.0
2015-09-08 10:45:00,48.31,48.43,48.24,48.34,13386.0,48.31,48.43,48.24,48.34,13386.0
2015-09-08 10:50:00,48.32,48.39,48.24,48.29,7553.0,48.32,48.39,48.24,48.29,7553.0
2015-09-08 10:55:00,48.32,48.62,48.27,48.55,25269.0,48.32,48.62,48.27,48.55,25269.0
2015-09-08 11:00:00,48.53,48.55,48.38,48.47,18854.0,48.53,48.55,48.38,48.47,18854.0
2015-09-08 11:05:00,48.48,48.53,48.34,48.41,6895.0,48.48,48.53,48.34,48.41,6895.0
2015-09-08 11:10:00,48.44,48.53,48.42,48.43,18518.0,48.44,48.53,48.42,48.43,18518.0
2015-09-08 11:15:00,48.44,48.55,48.41,48.43,16948.0,48.44,48.55,48.41,48.43,16948.0
2015-09-08 11:20:00,48.42,48.66,48.36,48.65,13561.0,48.42,48.66,48.36,48.65,13561.0
2015-09-08 11:25:00,48.61,48.68,48.52,48.58,15161.0,48.61,48.68,48.52,48.58,15161.0
2015-09-08 11:30:00,48.57,48.64,48.53,48.53,10045.0,48.57,48.64,48.53,48.53,10045.0
2015-09-08 11:35:00,48.57,48.69,48.56,48.67,11832.0,48.57,48.69,48.56,48.67,11832.0
2015-09-08 11:40:00,48.61,48.77,48.61,48.72,14989.0,48.61,48.77,48.61,48.72,14989.0
2015-09-08 11:45:00,48.71,48.73,48.58,48.6,6733.0,48.71,48.73,48.58,48.6,6733.0
2015-09-08 11:50:00,48.6,48.6,48.49,48.52,11612.0,48.6,48.6,48.49,48.52,11612.0
2015-09-08 11:55:00,48.55,48.59,48.51,48.57,3565.0,48.55,48.59,48.51,48.57,3565.0
2015-09-08 12:00:00,48.56,48.65,48.52,48.64,8949.0,48.56,48.65,48.52,48.64,8949.0
2015-09-08 12:05:00,48.64,48.8,48.64,48.78,12510.0,48.64,48.8,48.64,48.78,12510.0
2015-09-08 12:10:00,48.78,48.84,48.74,48.78,10062.0,48.78,48.84,48.74,48.78,10062.0
2015-09-08 12:15:00,48.8,48.9,48.78,48.81,8975.0,48.8,48.9,48.78,48.81,8975.0
2015-09-08 12:20:00,48.79,48.87,48.76,48.77,10959.0,48.79,48.87,48.76,48.77,10959.0
2015-09-08 12:25:00,48.79,48.85,48.74,48.82,8610.0,48.79,48.85,48.74,48.82,8610.0
2015-09-08 12:30:00,48.81,48.81,48.74,48.75,5701.0,48.81,48.81,48.74,48.75,5701.0
2015-09-08 12:35:00,48.77,48.79,48.6,48.6,17313.0,48.77,48.79,48.6,48.6,17313.0
2015-09-08 12:40:00,48.59,48.72,48.59,48.68,16123.0,48.59,48.72,48.59,48.68,16123.0
2015-09-08 12:45:00,48.71,48.73,48.61,48.68,6197.0,48.71,48.73,48.61,48.68,6197.0
2015-09-08 12:50:00,48.7,48.71,48.59,48.59,3605.0,48.7,48.71,48.59,48.59,3605.0
2015-09-08 12:55:00,48.57,48.58,48.46,48.46,10814.0,48.57,48.58,48.46,48.46,10814.0
2015-09-08 13:00:00,48.49,48.53,48.46,48.5,3663.0,48.49,48.53,48.46,48.5,3663.0
2015-09-08 13:05:00,48.48,48.5,48.4,48.45,8159.0,48.48,48.5,48.4,48.45,8159.0
2015-09-08 13:10:00,48.46,48.56,48.44,48.56,6850.0,48.46,48.56,48.44,48.56,6850.0
2015-09-08 13:15:00,48.55,48.65,48.54,48.56,13865.0,48.55,48.65,48.54,48.56,13865.0
2015-09-08 13:20:00,48.48,48.56,48.45,48.56,7924.0,48.48,48.56,48.45,48.56,7924.0
2015-09-08 13:25:00,48.56,48.58,48.5,48.54,8836.0,48.56,48.58,48.5,48.54,8836.0
2015-09-08 13:30:00,48.52,48.62,48.48,48.62,15136.0,48.52,48.62,48.48,48.62,15136.0
2015-09-08 13:35:00,48.59,48.73,48.54,48.71,14398.0,48.59,48.73,48.54,48.71,14398.0
2015-09-08 13:40:00,48.73,48.75,48.65,48.66,4774.0,48.73,48.75,48.65,48.66,4774.0
2015-09-08 13:45:00,48.67,48.73,48.64,48.67,4211.0,48.67,48.73,48.64,48.67,4211.0
2015-09-08 13:50:00,48.67,48.76,48.64,48.76,8545.0,48.67,48.76,48.64,48.76,8545.0
2015-09-08 13:55:00,48.75,48.76,48.67,48.73,3430.0,48.75,48.76,48.67,48.73,3430.0
2015-09-08 14:00:00,48.76,48.78,48.7,48.72,6771.0,48.76,48.78,48.7,48.72,6771.0
2015-09-08 14:05:00,48.76,48.8,48.73,48.78,14082.0,48.76,48.8,48.73,48.78,14082.0
2015-09-08 14:10:00,48.76,48.76,48.67,48.7,10898.0,48.76,48.76,48.67,48.7,10898.0
2015-09-08 14:15:00,48.71,48.86,48.71,48.86,15058.0,48.71,48.86,48.71,48.86,15058.0
2015-09-08 14:20:00,48.85,48.92,48.81,48.86,11571.0,48.85,48.92,48.81,48.86,11571.0
2015-09-08 14:25:00,48.87,48.9,48.81,48.85,7146.0,48.87,48.9,48.81,48.85,7146.0
2015-09-08 14:30:00,48.84,48.91,48.83,48.86,12323.0,48.84,48.91,48.83,48.86,12323.0
2015-09-08 14:35:00,48.89,49.04,48.86,48.97,38267.0,48.89,49.04,48.86,48.97,38267.0
2015-09-08 14:40:00,48.98,49.0,48.92,48.98,6400.0,48.98,49.0,48.92,48.98,6400.0
2015-09-08 14:45:00,48.96,48.99,48.9,48.91,17106.0,48.96,48.99,48.9,48.91,17106.0
2015-09-08 14:50:00,48.91,49.02,48.89,48.99,12454.0,48.91,49.02,48.89,48.99,12454.0
2015-09-08 14:55:00,48.96,48.96,48.81,48.83,14683.0,48.96,48.96,48.81,48.83,14683.0
2015-09-08 15:00:00,48.83,48.9,48.82,48.88,11579.0,48.83,48.9,48.82,48.88,11579.0
2015-09-08 15:05:00,48.82,48.85,48.79,48.83,6000.0,48.82,48.85,48.79,48.83,6000.0
2015-09-08 15:10:00,48.83,48.88,48.83,48.86,12766.0,48.83,48.88,48.83,48.86,12766.0
2015-09-08 15:15:00,48.85,48.93,48.85,48.91,7523.0,48.85,48.93,48.85,48.91,7523.0
2015-09-08 15:20:00,48.89,48.93,48.83,48.91,19781.0,48.89,48.93,48.83,48.91,19781.0
2015-09-08 15:25:00,48.89,49.05,48.89,49.05,34223.0,48.89,49.05,48.89,49.05,34223.0
2015-09-08 15:30:00,49.04,49.05,48.95,49.02,21962.0,49.04,49.05,48.95,49.02,21962.0
2015-09-08 15:35:00,49.0,49.1,48.99,49.07,33901.0,49.0,49.1,48.99,49.07,33901.0
2015-09-08 15:40:00,49.07,49.11,49.03,49.06,24842.0,49.07,49.11,49.03,49.06,24842.0
2015-09-08 15:45:00,49.05,49.08,49.0,49.07,38783.0,49.05,49.08,49.0,49.07,38783.0
2015-09-08 15:50:00,49.09,49.11,49.02,49.11,41082.0,49.09,49.11,49.02,49.11,41082.0
2015-09-08 15:55:00,49.1,49.14,49.05,49.11,51534.0,49.1,49.14,49.05,49.11,51534.0
2015-09-09 09:30:00,49.76,49.97,49.5,49.87,75564.0,49.76,49.97,49.5,49.87,75564.0
2015-09-09 09:35:00,49.87,50.46,49.8,50.15,82414.0,49.87,50.46,49.8,50.15,82414.0
2015-09-09 09:40:00,50.14,50.17,49.77,49.77,43501.0,50.14,50.17,49.77,49.77,43501.0
2015-09-09 09:45:00,49.77,49.87,49.24,49.24,20619.0,49.77,49.87,49.24,49.24,20619.0
2015-09-09 09:50:00,49.33,49.75,49.28,49.45,13738.0,49.33,49.75,49.28,49.45,13738.0
2015-09-09 09:55:00,49.49,49.51,49.22,49.24,27394.0,49.49,49.51,49.22,49.24,27394.0
2015-09-09 10:00:00,49.23,49.53,49.19,49.19,9802.0,49.23,49.53,49.19,49.19,9802.0
2015-09-09 10:05:00,49.23,49.24,49.02,49.02,30162.0,49.23,49.24,49.02,49.02,30162.0
2015-09-09 10:10:00,49.0,49.0,48.71,48.84,24965.0,49.0,49.0,48.71,48.84,24965.0
2015-09-09 10:15:00,48.78,48.93,48.58,48.67,12736.0,48.78,48.93,48.58,48.67,12736.0
2015-09-09 10:20:00,48.63,48.88,48.62,48.83,12850.0,48.63,48.88,48.62,48.83,12850.0
2015-09-09 10:25:00,48.8,48.85,48.51,48.67,17104.0,48.8,48.85,48.51,48.67,17104.0
2015-09-09 10:30:00,48.7,48.77,48.52,48.65,11546.0,48.7,48.77,48.52,48.65,11546.0
2015-09-09 10:35:00,48.64,48.64,48.44,48.46,24778.0,48.64,48.64,48.44,48.46,24778.0
2015-09-09 10:40:00,48.45,48.45,48.21,48.38,23148.0,48.45,48.45,48.21,48.38,23148.0
2015-09-09 10:45:00,48.41,48.65,48.41,48.53,15793.0,48.41,48.65,48.41,48.53,15793.0
2015-09-09 10:50:00,48.53,48.55,48.32,48.32,12234.0,48.53,48.55,48.32,48.32,12234.0
2015-09-09 10:55:00,48.33,48.54,48.33,48.49,10450.0,48.33,48.54,48.33,48.49,10450.0
2015-09-09 11:00:00,48.48,48.54,48.35,48.49,12338.0,48.48,48.54,48.35,48.49,12338.0
2015-09-09 11:05:00,48.51,48.54,48.35,48.43,13749.0,48.51,48.54,48.35,48.43,13749.0
2015-09-09 11:10:00,48.45,48.7,48.45,48.7,23576.0,48.45,48.7,48.45,48.7,23576.0
2015-09-09 11:15:00,48.68,48.72,48.61,48.62,13886.0,48.68,48.72,48.61,48.62,13886.0
2015-09-09 11:20:00,48.63,48.69,48.51,48.69,18355.0,48.63,48.69,48.51,48.69,18355.0
2015-09-09 11:25:00,48.69,48.78,48.62,48.72,19721.0,48.69,48.78,48.62,48.72,19721.0
2015-09-09 11:30:00,48.72,48.89,48.72,48.82,29650.0,48.72,48.89,48.72,48.82,29650.0
2015-09-09 11:35:00,48.82,48.88,48.61,48.61,56575.0,48.82,48.88,48.61,48.61,56575.0
2015-09-09 11:40:00,48.6,48.63,48.47,48.5,6173.0,48.6,48.63,48.47,48.5,6173.0
2015-09-09 11:45:00,48.5,48.61,48.47,48.54,10352.0,48.5,48.61,48.47,48.54,10352.0
2015-09-09 11:50:00,48.5,48.57,48.46,48.54,10873.0,48.5,48.57,48.46,48.54,10873.0
2015-09-09 11:55:00,48.54,48.73,48.54,48.73,7800.0,48.54,48.73,48.54,48.73,7800.0
2015-09-09 12:00:00,48.71,48.79,48.66,48.7,5364.0,48.71,48.79,48.66,48.7,5364.0
2015-09-09 12:05:00,48.67,48.79,48.59,48.78,6926.0,48.67,48.79,48.59,48.78,6926.0
2015-09-09 12:10:00,48.78,48.84,48.74,48.83,19198.0,48.78,48.84,48.74,48.83,19198.0
2015-09-09 12:15:00,48.84,48.94,48.81,48.94,8884.0,48.84,48.94,48.81,48.94,8884.0
2015-09-09 12:20:00,48.96,48.96,48.88,48.91,14397.0,48.96,48.96,48.88,48.91,14397.0
2015-09-09 12:25:00,48.91,48.91,48.83,48.88,7446.0,48.91,48.91,48.83,48.88,7446.0
2015-09-09 12:30:00,48.89,48.91,48.79,48.79,10028.0,48.89,48.91,48.79,48.79,10028.0
2015-09-09 12:35:00,48.75,48.78,48.61,48.62,9443.0,48.75,48.78,48.61,48.62,9443.0
2015-09-09 12:40:00,48.59,48.73,48.55,48.65,7956.0,48.59,48.73,48.55,48.65,7956.0
2015-09-09 12:45:00,48.64,48.7,48.51,48.51,6800.0,48.64,48.7,48.51,48.51,6800.0
2015-09-09 12:50:00,48.54,48.54,48.35,48.46,20181.0,48.54,48.54,48.35,48.46,20181.0
2015-09-09 12:55:00,48.44,48.48,48.39,48.43,6729.0,48.44,48.48,48.39,48.43,6729.0
2015-09-09 13:00:00,48.45,48.46,48.36,48.44,16365.0,48.45,48.46,48.36,48.44,16365.0
2015-09-09 13:05:00,48.44,48.46,48.29,48.33,14199.0,48.44,48.46,48.29,48.33,14199.0
2015-09-09 13:10:00,48.34,48.38,48.3,48.36,8015.0,48.34,48.38,48.3,48.36,8015.0
2015-09-09 13:15:00,48.37,48.46,48.36,48.39,6157.0,48.37,48.46,48.36,48.39,6157.0
2015-09-09 13:20:00,48.41,48.42,48.26,48.29,15578.0,48.41,48.42,48.26,48.29,15578.0
2015-09-09 13:25:00,48.3,48.3,48.09,48.15,17945.0,48.3,48.3,48.09,48.15,17945.0
2015-09-09 13:30:00,48.12,48.12,47.94,48.05,24826.0,48.12,48.12,47.94,48.05,24826.0
2015-09-09 13:35:00,48.06,48.11,48.02,48.07,6500.0,48.06,48.11,48.02,48.07,6500.0
2015-09-09 13:40:00,48.04,48.1,47.93,47.96,22194.0,48.04,48.1,47.93,47.96,22194.0
2015-09-09 13:45:00,47.95,48.04,47.94,48.02,21100.0,47.95,48.04,47.94,48.02,21100.0
2015-09-09 13:50:00,47.98,48.04,47.88,47.99,14031.0,47.98,48.04,47.88,47.99,14031.0
2015-09-09 13:55:00,47.98,47.98,47.85,47.86,10631.0,47.98,47.98,47.85,47.86,10631.0
2015-09-09 14:00:00,47.85,47.86,47.6,47.79,52463.0,47.85,47.86,47.6,47.79,52463.0
2015-09-09 14:05:00,47.81,47.92,47.73,47.87,14377.0,47.81,47.92,47.73,47.87,14377.0
2015-09-09 14:10:00,47.9,48.08,47.9,48.08,8597.0,47.9,48.08,47.9,48.08,8597.0
2015-09-09 14:15:00,48.08,48.14,48.02,48.1,9326.0,48.08,48.14,48.02,48.1,9326.0
2015-09-09 14:20:00,48.12,48.12,47.99,48.03,10609.0,48.12,48.12,47.99,48.03,10609.0
2015-09-09 14:25:00,48.05,48.1,47.94,48.03,7950.0,48.05,48.1,47.94,48.03,7950.0
2015-09-09 14:30:00,48.01,48.03,47.94,47.96,5156.0,48.01,48.03,47.94,47.96,5156.0
2015-09-09 14:35:00,47.97,48.11,47.97,48.05,6500.0,47.97,48.11,47.97,48.05,6500.0
2015-09-09 14:40:00,48.08,48.09,47.88,47.93,14202.0,48.08,48.09,47.88,47.93,14202.0
2015-09-09 14:45:00,47.97,48.09,47.97,48.09,4100.0,47.97,48.09,47.97,48.09,4100.0
2015-09-09 14:50:00,48.06,48.18,48.04,48.16,8950.0,48.06,48.18,48.04,48.16,8950.0
2015-09-09 14:55:00,48.14,48.16,48.09,48.09,9067.0,48.14,48.16,48.09,48.09,9067.0
2015-09-09 15:00:00,48.08,48.17,47.95,48.17,12990.0,48.08,48.17,47.95,48.17,12990.0
2015-09-09 15:05:00,48.16,48.21,48.11,48.2,11705.0,48.16,48.21,48.11,48.2,11705.0
2015-09-09 15:10:00,48.18,48.24,48.07,48.19,18330.0,48.18,48.24,48.07,48.19,18330.0
2015-09-09 15:15:00,48.18,48.29,48.1,48.23,17700.0,48.18,48.29,48.1,48.23,17700.0
2015-09-09 15:20:00,48.23,48.33,48.2,48.24,8905.0,48.23,48.33,48.2,48.24,8905.0
2015-09-09 15:25:00,48.24,48.26,47.98,48.04,14515.0,48.24,48.26,47.98,48.04,14515.0
2015-09-09 15:30:00,48.01,48.01,47.82,47.91,14044.0,48.01,48.01,47.82,47.91,14044.0
2015-09-09 15:35:00,47.92,47.98,47.85,47.86,18079.0,47.92,47.98,47.85,47.86,18079.0
2015-09-09 15:40:00,47.88,47.88,47.73,47.76,32757.0,47.88,47.88,47.73,47.76,32757.0
2015-09-09 15:45:00,47.75,47.82,47.65,47.7,35465.0,47.75,47.82,47.65,47.7,35465.0
2015-09-09 15:50:00,47.72,47.8,47.63,47.64,39093.0,47.72,47.8,47.63,47.64,39093.0
2015-09-09 15:55:00,47.64,47.77,47.62,47.72,64023.0,47.64,47.77,47.62,47.72,64023.0
2015-09-10 09:30:00,48.36,48.83,48.08,48.63,88493.0,48.36,48.83,48.08,48.63,88493.0
2015-09-10 09:35:00,48.59,49.0,48.59,48.9,39555.0,48.59,49.0,48.59,48.9,39555.0
2015-09-10 09:40:00,48.97,49.22,48.73,48.73,17279.0,48.97,49.22,48.73,48.73,17279.0
2015-09-10 09:45:00,48.8,48.93,48.5,48.58,32230.0,48.8,48.93,48.5,48.58,32230.0
2015-09-10 09:50:00,48.55,48.63,48.26,48.26,28740.0,48.55,48.63,48.26,48.26,28740.0
2015-09-10 09:55:00,48.3,48.42,48.27,48.35,7466.0,48.3,48.42,48.27,48.35,7466.0
2015-09-10 10:00:00,48.35,48.39,47.9,48.0,24332.0,48.35,48.39,47.9,48.0,24332.0
2015-09-10 10:05:00,48.0,48.29,47.99,48.26,12076.0,48.0,48.29,47.99,48.26,12076.0
2015-09-10 10:10:00,48.29,48.4,48.14,48.35,15036.0,48.29,48.4,48.14,48.35,15036.0
2015-09-10 10:15:00,48.34,48.62,48.34,48.58,20905.0,48.34,48.62,48.34,48.58,20905.0
2015-09-10 10:20:00,48.54,48.74,48.47,48.5,11000.0,48.54,48.74,48.47,48.5,11000.0
2015-09-10 10:25:00,48.5,48.63,48.38,48.63,29380.0,48.5,48.63,48.38,48.63,29380.0
2015-09-10 10:30:00,48.66,48.78,48.56,48.76,25985.0,48.66,48.78,48.56,48.76,25985.0
2015-09-10 10:35:00,48.78,48.87,48.73,48.79,15350.0,48.78,48.87,48.73,48.79,15350.0
2015-09-10 10:40:00,48.82,48.95,48.71,48.87,17710.0,48.82,48.95,48.71,48.87,17710.0
2015-09-10 10:45:00,48.89,49.12,48.89,49.12,23802.0,48.89,49.12,48.89,49.12,23802.0
2015-09-10 10:50:00,49.11,49.23,48.9,48.95,43302.0,49.11,49.23,48.9,48.95,43302.0
2015-09-10 10:55:00,48.96,49.01,48.84,48.87,16470.0,48.96,49.01,48.84,48.87,16470.0
2015-09-10 11:00:00,48.84,48.91,48.72,48.73,15628.0,48.84,48.91,48.72,48.73,15628.0
2015-09-10 11:05:00,48.72,48.91,48.72,48.79,10700.0,48.72,48.91,48.72,48.79,10700.0
2015-09-10 11:10:00,48.76,48.79,48.64,48.65,7271.0,48.76,48.79,48.64,48.65,7271.0
2015-09-10 11:15:00,48.69,48.69,48.55,48.63,14250.0,48.69,48.69,48.55,48.63,14250.0
2015-09-10 11:20:00,48.61,48.62,48.46,48.51,14119.0,48.61,48.62,48.46,48.51,14119.0
2015-09-10 11:25:00,48.53,48.74,48.45,48.72,16091.0,48.53,48.74,48.45,48.72,16091.0
2015-09-10 11:30:00,48.74,48.81,48.64,48.76,13409.0,48.74,48.81,48.64,48.76,13409.0
2015-09-10 11:35:00,48.82,49.08,48.79,49.03,14351.0,48.82,49.08,48.79,49.03,14351.0
2015-09-10 11:40:00,49.0,49.18,48.9,49.07,10940.0,49.0,49.18,48.9,49.07,10940.0
2015-09-10 11:45:00,49.1,49.12,48.92,48.95,12799.0,49.1,49.12,48.92,48.95,12799.0
2015-09-10 11:50:00,48.97,49.0,48.85,48.94,9716.0,48.97,49.0,48.85,48.94,9716.0
2015-09-10 11:55:00,49.0,49.11,48.93,49.0,17100.0,49.0,49.11,48.93,49.0,17100.0
2015-09-10 12:00:00,49.05,49.12,48.94,49.08,11141.0,49.05,49.12,48.94,49.08,11141.0
2015-09-10 12:05:00,49.1,49.32,48.99,49.25,28319.0,49.1,49.32,48.99,49.25,28319.0
2015-09-10 12:10:00,49.19,49.21,49.04,49.06,9660.0,49.19,49.21,49.04,49.06,9660.0
2015-09-10 12:15:00,49.14,49.19,48.98,48.98,13312.0,49.14,49.19,48.98,48.98,13312.0
2015-09-10 12:20:00,48.95,49.01,48.83,48.86,16378.0,48.95,49.01,48.83,48.86,16378.0
2015-09-10 12:25:00,48.84,48.98,48.77,48.79,6900.0,48.84,48.98,48.77,48.79,6900.0
2015-09-10 12:30:00,48.83,48.99,48.77,48.92,9770.0,48.83,48.99,48.77,48.92,9770.0
2015-09-10 12:35:00,48.92,48.94,48.86,48.91,7128.0,48.92,48.94,48.86,48.91,7128.0
2015-09-10 12:40:00,48.92,48.92,48.85,48.87,12132.0,48.92,48.92,48.85,48.87,12132.0
2015-09-10 12:45:00,48.89,49.03,48.83,49.03,8733.0,48.89,49.03,48.83,49.03,8733.0
2015-09-10 12:50:00,49.02,49.02,48.9,48.92,2964.0,49.02,49.02,48.9,48.92,2964.0
2015-09-10 12:55:00,48.88,48.92,48.77,48.85,5621.0,48.88,48.92,48.77,48.85,5621.0
2015-09-10 13:00:00,48.81,48.82,48.75,48.75,4479.0,48.81,48.82,48.75,48.75,4479.0
2015-09-10 13:05:00,48.78,48.87,48.78,48.85,5088.0,48.78,48.87,48.78,48.85,5088.0
2015-09-10 13:10:00,48.85,48.88,48.72,48.72,8717.0,48.85,48.88,48.72,48.72,8717.0
2015-09-10 13:15:00,48.72,48.75,48.64,48.71,6933.0,48.72,48.75,48.64,48.71,6933.0
2015-09-10 13:20:00,48.71,48.71,48.63,48.64,26495.0,48.71,48.71,48.63,48.64,26495.0
2015-09-10 13:25:00,48.68,48.89,48.63,48.85,30273.0,48.68,48.89,48.63,48.85,30273.0
2015-09-10 13:30:00,48.84,48.96,48.81,48.95,6607.0,48.84,48.96,48.81,48.95,6607.0
2015-09-10 13:35:00,48.93,49.14,48.93,49.05,18722.0,48.93,49.14,48.93,49.05,18722.0
2015-09-10 13:40:00,49.05,49.05,48.93,49.0,18047.0,49.05,49.05,48.93,49.0,18047.0
2015-09-10 13:45:00,49.0,49.0,48.91,48.98,8232.0,49.0,49.0,48.91,48.98,8232.0
2015-09-10 13:50:00,49.0,49.04,48.93,48.94,3914.0,49.0,49.04,48.93,48.94,3914.0
2015-09-10 13:55:00,48.94,49.0,48.91,48.97,5375.0,48.94,49.0,48.91,48.97,5375.0
2015-09-10 14:00:00,48.98,48.99,48.88,48.97,12917.0,48.98,48.99,48.88,48.97,12917.0
2015-09-10 14:05:00,48.99,49.02,48.95,49.02,11336.0,48.99,49.02,48.95,49.02,11336.0
2015-09-10 14:10:00,49.02,49.06,48.97,49.02,6675.0,49.02,49.06,48.97,49.02,6675.0
2015-09-10 14:15:00,49.01,49.01,48.86,48.9,15480.0,49.01,49.01,48.86,48.9,15480.0
2015-09-10 14:20:00,48.88,48.95,48.84,48.87,13763.0,48.88,48.95,48.84,48.87,13763.0
2015-09-10 14:25:00,48.89,48.95,48.85,48.86,8057.0,48.89,48.95,48.85,48.86,8057.0
2015-09-10 14:30:00,48.85,48.93,48.83,48.87,7504.0,48.85,48.93,48.83,48.87,7504.0
2015-09-10 14:35:00,48.86,48.93,48.84,48.87,9401.0,48.86,48.93,48.84,48.87,9401.0
2015-09-10 14:40:00,48.86,48.93,48.86,48.87,22673.0,48.86,48.93,48.86,48.87,22673.0
2015-09-10 14:45:00,48.84,48.84,48.63,48.63,14020.0,48.84,48.84,48.63,48.63,14020.0
2015-09-10 14:50:00,48.67,48.71,48.55,48.55,18745.0,48.67,48.71,48.55,48.55,18745.0
2015-09-10 14:55:00,48.53,48.56,48.39,48.42,18104.0,48.53,48.56,48.39,48.42,18104.0
2015-09-10 15:00:00,48.43,48.48,48.3,48.33,17487.0,48.43,48.48,48.3,48.33,17487.0
2015-09-10 15:05:00,48.32,48.4,48.29,48.34,19566.0,48.32,48.4,48.29,48.34,19566.0
2015-09-10 15:10:00,48.33,48.38,48.3,48.35,9748.0,48.33,48.38,48.3,48.35,9748.0
2015-09-10 15:15:00,48.37,48.46,48.26,48.29,16609.0,48.37,48.46,48.26,48.29,16609.0
2015-09-10 15:20:00,48.29,48.3,48.17,48.24,18430.0,48.29,48.3,48.17,48.24,18430.0
2015-09-10 15:25:00,48.22,48.3,48.15,48.25,19740.0,48.22,48.3,48.15,48.25,19740.0
2015-09-10 15:30:00,48.23,48.23,48.1,48.13,25256.0,48.23,48.23,48.1,48.13,25256.0
2015-09-10 15:35:00,48.13,48.21,48.1,48.14,29833.0,48.13,48.21,48.1,48.14,29833.0
2015-09-10 15:40:00,48.12,48.14,48.01,48.11,40839.0,48.12,48.14,48.01,48.11,40839.0
2015-09-10 15:45:00,48.1,48.17,48.06,48.16,30164.0,48.1,48.17,48.06,48.16,30164.0
2015-09-10 15:50:00,48.13,48.22,48.07,48.18,37017.0,48.13,48.22,48.07,48.18,37017.0
2015-09-10 15:55:00,48.18,48.28,48.15,48.23,59279.0,48.18,48.28,48.15,48.23,59279.0
2015-09-11 09:30:00,47.82,48.08,47.79,47.96,45613.0,47.82,48.08,47.79,47.96,45613.0
2015-09-11 09:35:00,47.92,48.58,47.85,48.54,28000.0,47.92,48.58,47.85,48.54,28000.0
2015-09-11 09:40:00,48.49,48.64,48.31,48.36,15882.0,48.49,48.64,48.31,48.36,15882.0
2015-09-11 09:45:00,48.32,48.5,48.32,48.4,17402.0,48.32,48.5,48.32,48.4,17402.0
2015-09-11 09:50:00,48.37,48.57,48.36,48.48,28072.0,48.37,48.57,48.36,48.48,28072.0
2015-09-11 09:55:00,48.52,48.57,48.36,48.36,8486.0,48.52,48.57,48.36,48.36,8486.0
2015-09-11 10:00:00,48.35,48.35,48.15,48.15,13566.0,48.35,48.35,48.15,48.15,13566.0
2015-09-11 10:05:00,48.18,48.31,48.15,48.3,11100.0,48.18,48.31,48.15,48.3,11100.0
2015-09-11 10:10:00,48.25,48.3,48.13,48.2,16950.0,48.25,48.3,48.13,48.2,16950.0
2015-09-11 10:15:00,48.17,48.2,48.03,48.12,13897.0,48.17,48.2,48.03,48.12,13897.0
2015-09-11 10:20:00,48.13,48.16,48.09,48.11,10800.0,48.13,48.16,48.09,48.11,10800.0
2015-09-11 10:25:00,48.13,48.21,48.09,48.13,17000.0,48.13,48.21,48.09,48.13,17000.0
2015-09-11 10:30:00,48.1,48.14,47.97,48.01,20130.0,48.1,48.14,47.97,48.01,20130.0
2015-09-11 10:35:00,48.0,48.0,47.86,47.99,18442.0,48.0,48.0,47.86,47.99,18442.0
2015-09-11 10:40:00,48.0,48.04,47.92,48.03,13254.0,48.0,48.04,47.92,48.03,13254.0
2015-09-11 10:45:00,48.04,48.04,47.96,47.98,6715.0,48.04,48.04,47.96,47.98,6715.0
2015-09-11 10:50:00,47.96,48.01,47.83,47.83,16600.0,47.96,48.01,47.83,47.83,16600.0
2015-09-11 10:55:00,47.82,47.86,47.71,47.83,13549.0,47.82,47.86,47.71,47.83,13549.0
2015-09-11 11:00:00,47.82,47.96,47.82,47.92,13880.0,47.82,47.96,47.82,47.92,13880.0
2015-09-11 11:05:00,47.95,48.04,47.94,47.98,13395.0,47.95,48.04,47.94,47.98,13395.0
2015-09-11 11:10:00,47.98,48.07,47.98,48.02,14511.0,47.98,48.07,47.98,48.02,14511.0
2015-09-11 11:15:00,48.02,48.03,47.97,48.02,10663.0,48.02,48.03,47.97,48.02,10663.0
2015-09-11 11:20:00,48.01,48.06,47.99,48.05,8420.0,48.01,48.06,47.99,48.05,8420.0
2015-09-11 11:25:00,48.03,48.08,47.96,48.07,20884.0,48.03,48.08,47.96,48.07,20884.0
2015-09-11 11:30:00,48.06,48.11,48.05,48.1,9700.0,48.06,48.11,48.05,48.1,9700.0
2015-09-11 11:35:00,48.11,48.27,48.1,48.27,9814.0,48.11,48.27,48.1,48.27,9814.0
2015-09-11 11:40:00,48.3,48.38,48.3,48.37,20465.0,48.3,48.38,48.3,48.37,20465.0
2015-09-11 11:45:00,48.38,48.38,48.27,48.32,7714.0,48.38,48.38,48.27,48.32,7714.0
2015-09-11 11:50:00,48.3,48.48,48.29,48.44,27542.0,48.3,48.48,48.29,48.44,27542.0
2015-09-11 11:55:00,48.44,48.49,48.33,48.34,26159.0,48.44,48.49,48.33,48.34,26159.0
2015-09-11 12:00:00,48.33,48.49,48.26,48.45,17479.0,48.33,48.49,48.26,48.45,17479.0
2015-09-11 12:05:00,48.46,48.46,48.32,48.32,6120.0,48.46,48.46,48.32,48.32,6120.0
2015-09-11 12:10:00,48.34,48.52,48.34,48.51,10940.0,48.34,48.52,48.34,48.51,10940.0
2015-09-11 12:15:00,48.51,48.55,48.35,48.37,20070.0,48.51,48.55,48.35,48.37,20070.0
2015-09-11 12:20:00,48.35,48.35,48.23,48.23,10500.0,48.35,48.35,48.23,48.23,10500.0
2015-09-11 12:25:00,48.26,48.34,48.25,48.33,7654.0,48.26,48.34,48.25,48.33,7654.0
2015-09-11 12:30:00,48.33,48.38,48.32,48.36,4300.0,48.33,48.38,48.32,48.36,4300.0
2015-09-11 12:35:00,48.36,48.39,48.24,48.25,10600.0,48.36,48.39,48.24,48.25,10600.0
2015-09-11 12:40:00,48.26,48.45,48.23,48.45,11081.0,48.26,48.45,48.23,48.45,11081.0
2015-09-11 12:45:00,48.44,48.52,48.4,48.52,8300.0,48.44,48.52,48.4,48.52,8300.0
2015-09-11 12:50:00,48.52,48.6,48.49,48.54,15633.0,48.52,48.6,48.49,48.54,15633.0
2015-09-11 12:55:00,48.54,48.58,48.4,48.51,7891.0,48.54,48.58,48.4,48.51,7891.0
2015-09-11 13:00:00,48.46,48.55,48.42,48.51,10067.0,48.46,48.55,48.42,48.51,10067.0
2015-09-11 13:05:00,48.51,48.59,48.45,48.5,7543.0,48.51,48.59,48.45,48.5,7543.0
2015-09-11 13:10:00,48.5,48.53,48.47,48.52,7462.0,48.5,48.53,48.47,48.52,7462.0
2015-09-11 13:15:00,48.52,48.53,48.43,48.49,15562.0,48.52,48.53,48.43,48.49,15562.0
2015-09-11 13:20:00,48.48,48.48,48.27,48.3,10575.0,48.48,48.48,48.27,48.3,10575.0
2015-09-11 13:25:00,48.25,48.36,48.25,48.34,9251.0,48.25,48.36,48.25,48.34,9251.0
2015-09-11 13:30:00,48.29,48.34,48.26,48.26,11162.0,48.29,48.34,48.26,48.26,11162.0
2015-09-11 13:35:00,48.25,48.37,48.24,48.36,3709.0,48.25,48.37,48.24,48.36,3709.0
2015-09-11 13:40:00,48.36,48.52,48.34,48.51,12825.0,48.36,48.52,48.34,48.51,12825.0
2015-09-11 13:45:00,48.5,48.52,48.45,48.45,6784.0,48.5,48.52,48.45,48.45,6784.0
2015-09-11 13:50:00,48.46,48.57,48.45,48.56,10722.0,48.46,48.57,48.45,48.56,10722.0
2015-09-11 13:55:00,48.56,48.59,48.49,48.5,4100.0,48.56,48.59,48.49,48.5,4100.0
2015-09-11 14:00:00,48.52,48.56,48.47,48.48,11169.0,48.52,48.56,48.47,48.48,11169.0
2015-09-11 14:05:00,48.52,48.56,48.45,48.53,11344.0,48.52,48.56,48.45,48.53,11344.0
2015-09-11 14:10:00,48.54,48.57,48.49,48.53,3972.0,48.54,48.57,48.49,48.53,3972.0
2015-09-11 14:15:00,48.47,48.57,48.46,48.55,5400.0,48.47,48.57,48.46,48.55,5400.0
2015-09-11 14:20:00,48.57,48.74,48.57,48.72,10933.0,48.57,48.74,48.57,48.72,10933.0
2015-09-11 14:25:00,48.71,48.73,48.63,48.65,13854.0,48.71,48.73,48.63,48.65,13854.0
2015-09-11 14:30:00,48.62,48.75,48.62,48.67,6977.0,48.62,48.75,48.62,48.67,6977.0
2015-09-11 14:35:00,48.67,48.78,48.65,48.75,13169.0,48.67,48.78,48.65,48.75,13169.0
2015-09-11 14:40:00,48.73,48.73,48.67,48.72,8012.0,48.73,48.73,48.67,48.72,8012.0
2015-09-11 14:45:00,48.72,48.78,48.69,48.73,11304.0,48.72,48.78,48.69,48.73,11304.0
2015-09-11 14:50:00,48.75,48.75,48.67,48.71,10151.0,48.75,48.75,48.67,48.71,10151.0
2015-09-11 14:55:00,48.71,48.77,48.66,48.75,17701.0,48.71,48.77,48.66,48.75,17701.0
2015-09-11 15:00:00,48.75,48.83,48.72,48.83,8871.0,48.75,48.83,48.72,48.83,8871.0
2015-09-11 15:05:00,48.81,48.86,48.78,48.78,15285.0,48.81,48.86,48.78,48.78,15285.0
2015-09-11 15:10:00,48.79,48.84,48.78,48.78,8921.0,48.79,48.84,48.78,48.78,8921.0
2015-09-11 15:15:00,48.79,48.85,48.79,48.83,12279.0,48.79,48.85,48.79,48.83,12279.0
2015-09-11 15:20:00,48.83,48.83,48.67,48.71,8800.0,48.83,48.83,48.67,48.71,8800.0
2015-09-11 15:25:00,48.7,48.76,48.7,48.74,9600.0,48.7,48.76,48.7,48.74,9600.0
2015-09-11 15:30:00,48.74,48.75,48.66,48.74,19167.0,48.74,48.75,48.66,48.74,19167.0
2015-09-11 15:35:00,48.75,48.82,48.75,48.82,9623.0,48.75,48.82,48.75,48.82,9623.0
2015-09-11 15:40:00,48.82,48.83,48.69,48.73,24376.0,48.82,48.83,48.69,48.73,24376.0
2015-09-11 15:45:00,48.75,48.77,48.72,48.75,21033.0,48.75,48.77,48.72,48.75,21033.0
2015-09-11 15:50:00,48.74,48.79,48.74,48.77,38608.0,48.74,48.79,48.74,48.77,38608.0
2015-09-11 15:55:00,48.77,48.82,48.75,48.79,99285.0,48.77,48.82,48.75,48.79,99285.0
2015-09-14 09:30:00,48.37,48.46,47.8,47.8,48849.0,48.37,48.46,47.8,47.8,48849.0
2015-09-14 09:35:00,47.8,47.8,47.36,47.46,52143.0,47.8,47.8,47.36,47.46,52143.0
2015-09-14 09:40:00,47.47,47.67,47.37,47.53,25575.0,47.47,47.67,47.37,47.53,25575.0
2015-09-14 09:45:00,47.47,47.56,47.27,47.35,34639.0,47.47,47.56,47.27,47.35,34639.0
2015-09-14 09:50:00,47.39,47.39,47.16,47.21,28828.0,47.39,47.39,47.16,47.21,28828.0
2015-09-14 09:55:00,47.19,47.22,47.02,47.06,29802.0,47.19,47.22,47.02,47.06,29802.0
2015-09-14 10:00:00,47.1,47.11,46.87,47.03,57461.0,47.1,47.11,46.87,47.03,57461.0
2015-09-14 10:05:00,47.06,47.17,46.9,47.17,25198.0,47.06,47.17,46.9,47.17,25198.0
2015-09-14 10:10:00,47.14,47.22,47.08,47.2,19665.0,47.14,47.22,47.08,47.2,19665.0
2015-09-14 10:15:00,47.23,47.35,47.07,47.07,21255.0,47.23,47.35,47.07,47.07,21255.0
2015-09-14 10:20:00,47.08,47.08,46.84,46.96,34089.0,47.08,47.08,46.84,46.96,34089.0
2015-09-14 10:25:00,46.94,46.95,46.71,46.71,33081.0,46.94,46.95,46.71,46.71,33081.0
2015-09-14 10:30:00,46.71,46.96,46.69,46.93,26141.0,46.71,46.96,46.69,46.93,26141.0
2015-09-14 10:35:00,46.89,46.95,46.72,46.93,18317.0,46.89,46.95,46.72,46.93,18317.0
2015-09-14 10:40:00,46.91,46.96,46.87,46.94,32038.0,46.91,46.96,46.87,46.94,32038.0
2015-09-14 10:45:00,46.92,47.02,46.92,47.0,15693.0,46.92,47.02,46.92,47.0,15693.0
2015-09-14 10:50:00,47.01,47.02,46.88,46.98,16153.0,47.01,47.02,46.88,46.98,16153.0
2015-09-14 10:55:00,46.97,46.99,46.87,46.92,16294.0,46.97,46.99,46.87,46.92,16294.0
2015-09-14 11:00:00,46.91,47.0,46.87,46.87,27426.0,46.91,47.0,46.87,46.87,27426.0
2015-09-14 11:05:00,46.87,46.9,46.73,46.76,37516.0,46.87,46.9,46.73,46.76,37516.0
2015-09-14 11:10:00,46.76,46.8,46.66,46.73,19587.0,46.76,46.8,46.66,46.73,19587.0
2015-09-14 11:15:00,46.75,46.84,46.71,46.72,20079.0,46.75,46.84,46.71,46.72,20079.0
2015-09-14 11:20:00,46.73,46.76,46.56,46.6,29982.0,46.73,46.76,46.56,46.6,29982.0
2015-09-14 11:25:00,46.6,46.66,46.5,46.51,41175.0,46.6,46.66,46.5,46.51,41175.0
2015-09-14 11:30:00,46.5,46.53,46.23,46.25,48680.0,46.5,46.53,46.23,46.25,48680.0
2015-09-14 11:35:00,46.25,46.29,46.13,46.14,32756.0,46.25,46.29,46.13,46.14,32756.0
2015-09-14 11:40:00,46.19,46.35,46.17,46.25,50680.0,46.19,46.35,46.17,46.25,50680.0
2015-09-14 11:45:00,46.23,46.28,46.19,46.22,28599.0,46.23,46.28,46.19,46.22,28599.0
2015-09-14 11:50:00,46.24,46.45,46.21,46.39,24300.0,46.24,46.45,46.21,46.39,24300.0
2015-09-14 11:55:00,46.37,46.43,46.31,46.33,17450.0,46.37,46.43,46.31,46.33,17450.0
2015-09-14 12:00:00,46.32,46.37,46.25,46.3,23395.0,46.32,46.37,46.25,46.3,23395.0
2015-09-14 12:05:00,46.28,46.37,46.26,46.32,20868.0,46.28,46.37,46.26,46.32,20868.0
2015-09-14 12:10:00,46.31,46.32,46.15,46.21,37803.0,46.31,46.32,46.15,46.21,37803.0
2015-09-14 12:15:00,46.21,46.29,46.11,46.14,28085.0,46.21,46.29,46.11,46.14,28085.0
2015-09-14 12:20:00,46.14,46.17,46.03,46.13,16418.0,46.14,46.17,46.03,46.13,16418.0
2015-09-14 12:25:00,46.15,46.17,46.06,46.11,14112.0,46.15,46.17,46.06,46.11,14112.0
2015-09-14 12:30:00,46.13,46.32,46.09,46.3,40457.0,46.13,46.32,46.09,46.3,40457.0
2015-09-14 12:35:00,46.3,46.35,46.24,46.3,31288.0,46.3,46.35,46.24,46.3,31288.0
2015-09-14 12:40:00,46.28,46.34,46.26,46.34,13889.0,46.28,46.34,46.26,46.34,13889.0
2015-09-14 12:45:00,46.31,46.35,46.22,46.22,26097.0,46.31,46.35,46.22,46.22,26097.0
2015-09-14 12:50:00,46.21,46.25,46.17,46.17,8358.0,46.21,46.25,46.17,46.17,8358.0
2015-09-14 12:55:00,46.16,46.19,46.1,46.18,18819.0,46.16,46.19,46.1,46.18,18819.0
2015-09-14 13:00:00,46.17,46.22,46.1,46.12,16264.0,46.17,46.22,46.1,46.12,16264.0
2015-09-14 13:05:00,46.12,46.14,46.03,46.12,20134.0,46.12,46.14,46.03,46.12,20134.0
2015-09-14 13:10:00,46.09,46.21,46.07,46.12,27497.0,46.09,46.21,46.07,46.12,27497.0
2015-09-14 13:15:00,46.1,46.24,46.1,46.21,15572.0,46.1,46.24,46.1,46.21,15572.0
2015-09-14 13:20:00,46.18,46.28,46.1,46.16,23906.0,46.18,46.28,46.1,46.16,23906.0
2015-09-14 13:25:00,46.15,46.15,46.09,46.11,12363.0,46.15,46.15,46.09,46.11,12363.0
2015-09-14 13:30:00,46.11,46.15,46.09,46.13,19959.0,46.11,46.15,46.09,46.13,19959.0
2015-09-14 13:35:00,46.13,46.28,46.12,46.26,29587.0,46.13,46.28,46.12,46.26,29587.0
2015-09-14 13:40:00,46.27,46.41,46.16,46.18,22516.0,46.27,46.41,46.16,46.18,22516.0
2015-09-14 13:45:00,46.19,46.22,46.12,46.17,13378.0,46.19,46.22,46.12,46.17,13378.0
2015-09-14 13:50:00,46.18,46.21,46.14,46.16,21791.0,46.18,46.21,46.14,46.16,21791.0
2015-09-14 13:55:00,46.17,46.3,46.15,46.3,17482.0,46.17,46.3,46.15,46.3,17482.0
2015-09-14 14:00:00,46.29,46.3,46.2,46.25,23334.0,46.29,46.3,46.2,46.25,23334.0
2015-09-14 14:05:00,46.25,46.27,46.24,46.27,28455.0,46.25,46.27,46.24,46.27,28455.0
2015-09-14 14:10:00,46.28,46.33,46.25,46.33,10188.0,46.28,46.33,46.25,46.33,10188.0
2015-09-14 14:15:00,46.32,46.39,46.29,46.35,12116.0,46.32,46.39,46.29,46.35,12116.0
2015-09-14 14:20:00,46.36,46.39,46.24,46.24,24810.0,46.36,46.39,46.24,46.24,24810.0
2015-09-14 14:25:00,46.24,46.3,46.22,46.29,18773.0,46.24,46.3,46.22,46.29,18773.0
2015-09-14 14:30:00,46.27,46.33,46.23,46.3,13284.0,46.27,46.33,46.23,46.3,13284.0
2015-09-14 14:35:00,46.29,46.38,46.27,46.36,11557.0,46.29,46.38,46.27,46.36,11557.0
2015-09-14 14:40:00,46.36,46.39,46.27,46.28,12297.0,46.36,46.39,46.27,46.28,12297.0
2015-09-14 14:45:00,46.27,46.3,46.21,46.24,14853.0,46.27,46.3,46.21,46.24,14853.0
2015-09-14 14:50:00,46.25,46.37,46.22,46.32,40237.0,46.25,46.37,46.22,46.32,40237.0
2015-09-14 14:55:00,46.35,46.44,46.33,46.35,19332.0,46.35,46.44,46.33,46.35,19332.0
2015-09-14 15:00:00,46.35,46.37,46.26,46.27,21615.0,46.35,46.37,46.26,46.27,21615.0
2015-09-14 15:05:00,46.24,46.28,46.2,46.22,15818.0,46.24,46.28,46.2,46.22,15818.0
2015-09-14 15:10:00,46.22,46.25,46.16,46.24,23226.0,46.22,46.25,46.16,46.24,23226.0
2015-09-14 15:15:00,46.25,46.29,46.19,46.2,19218.0,46.25,46.29,46.19,46.2,19218.0
2015-09-14 15:20:00,46.18,46.29,46.17,46.24,17709.0,46.18,46.29,46.17,46.24,17709.0
2015-09-14 15:25:00,46.24,46.24,46.15,46.19,20091.0,46.24,46.24,46.15,46.19,20091.0
2015-09-14 15:30:00,46.19,46.2,46.11,46.14,24658.0,46.19,46.2,46.11,46.14,24658.0
2015-09-14 15:35:00,46.13,46.13,45.85,45.97,106185.0,46.13,46.13,45.85,45.97,106185.0
2015-09-14 15:40:00,45.97,46.0,45.92,45.93,32297.0,45.97,46.0,45.92,45.93,32297.0
2015-09-14 15:45:00,45.93,46.06,45.92,46.03,58207.0,45.93,46.06,45.92,46.03,58207.0
2015-09-14 15:50:00,46.03,46.13,46.02,46.13,63718.0,46.03,46.13,46.02,46.13,63718.0
2015-09-14 15:55:00,46.13,46.21,46.12,46.2,112542.0,46.13,46.21,46.12,46.2,112542.0
2015-09-15 09:30:00,46.2,46.63,46.0,46.01,43135.0,46.2,46.63,46.0,46.01,43135.0
2015-09-15 09:35:00,46.05,46.06,45.6,45.89,50945.0,46.05,46.06,45.6,45.89,50945.0
2015-09-15 09:40:00,45.87,46.17,45.83,46.08,35342.0,45.87,46.17,45.83,46.08,35342.0
2015-09-15 09:45:00,46.02,46.07,45.68,45.83,17082.0,46.02,46.07,45.68,45.83,17082.0
2015-09-15 09:50:00,45.8,46.29,45.76,46.28,15130.0,45.8,46.29,45.76,46.28,15130.0
2015-09-15 09:55:00,46.39,46.47,46.22,46.38,44832.0,46.39,46.47,46.22,46.38,44832.0
2015-09-15 10:00:00,46.37,46.37,46.24,46.25,10591.0,46.37,46.37,46.24,46.25,10591.0
2015-09-15 10:05:00,46.24,46.38,46.17,46.28,21154.0,46.24,46.38,46.17,46.28,21154.0
2015-09-15 10:10:00,46.29,46.35,46.16,46.22,20497.0,46.29,46.35,46.16,46.22,20497.0
2015-09-15 10:15:00,46.24,46.47,46.19,46.45,23331.0,46.24,46.47,46.19,46.45,23331.0
2015-09-15 10:20:00,46.45,46.68,46.38,46.54,34386.0,46.45,46.68,46.38,46.54,34386.0
2015-09-15 10:25:00,46.59,46.62,46.51,46.54,18303.0,46.59,46.62,46.51,46.54,18303.0
2015-09-15 10:30:00,46.56,46.65,46.45,46.55,26858.0,46.56,46.65,46.45,46.55,26858.0
2015-09-15 10:35:00,46.55,46.59,46.44,46.51,29713.0,46.55,46.59,46.44,46.51,29713.0
2015-09-15 10:40:00,46.53,46.61,46.5,46.58,12760.0,46.53,46.61,46.5,46.58,12760.0
2015-09-15 10:45:00,46.6,46.74,46.45,46.49,21631.0,46.6,46.74,46.45,46.49,21631.0
2015-09-15 10:50:00,46.49,46.52,46.36,46.39,12872.0,46.49,46.52,46.36,46.39,12872.0
2015-09-15 10:55:00,46.39,46.48,46.38,46.48,12612.0,46.39,46.48,46.38,46.48,12612.0
2015-09-15 11:00:00,46.5,46.58,46.46,46.57,11930.0,46.5,46.58,46.46,46.57,11930.0
2015-09-15 11:05:00,46.56,46.64,46.55,46.62,19557.0,46.56,46.64,46.55,46.62,19557.0
2015-09-15 11:10:00,46.61,46.79,46.6,46.79,26155.0,46.61,46.79,46.6,46.79,26155.0
2015-09-15 11:15:00,46.79,46.79,46.64,46.64,23528.0,46.79,46.79,46.64,46.64,23528.0
2015-09-15 11:20:00,46.66,46.69,46.58,46.63,19050.0,46.66,46.69,46.58,46.63,19050.0
2015-09-15 11:25:00,46.62,46.64,46.56,46.57,9560.0,46.62,46.64,46.56,46.57,9560.0
2015-09-15 11:30:00,46.57,46.66,46.47,46.47,15449.0,46.57,46.66,46.47,46.47,15449.0
2015-09-15 11:35:00,46.48,46.53,46.34,46.35,15096.0,46.48,46.53,46.34,46.35,15096.0
2015-09-15 11:40:00,46.36,46.37,46.24,46.25,14461.0,46.36,46.37,46.24,46.25,14461.0
2015-09-15 11:45:00,46.24,46.29,46.21,46.22,11948.0,46.24,46.29,46.21,46.22,11948.0
2015-09-15 11:50:00,46.23,46.35,46.19,46.29,23977.0,46.23,46.35,46.19,46.29,23977.0
2015-09-15 11:55:00,46.31,46.39,46.29,46.29,8266.0,46.31,46.39,46.29,46.29,8266.0
2015-09-15 12:00:00,46.32,46.35,46.24,46.25,6104.0,46.32,46.35,46.24,46.25,6104.0
2015-09-15 12:05:00,46.24,46.37,46.18,46.37,13105.0,46.24,46.37,46.18,46.37,13105.0
2015-09-15 12:10:00,46.37,46.4,46.31,46.38,6160.0,46.37,46.4,46.31,46.38,6160.0
2015-09-15 12:15:00,46.4,46.48,46.34,46.36,29130.0,46.4,46.48,46.34,46.36,29130.0
2015-09-15 12:20:00,46.37,46.39,46.26,46.35,14634.0,46.37,46.39,46.26,46.35,14634.0
2015-09-15 12:25:00,46.33,46.35,46.27,46.34,6200.0,46.33,46.35,46.27,46.34,6200.0
2015-09-15 12:30:00,46.35,46.45,46.31,46.4,6997.0,46.35,46.45,46.31,46.4,6997.0
2015-09-15 12:35:00,46.37,46.41,46.35,46.38,7263.0,46.37,46.41,46.35,46.38,7263.0
2015-09-15 12:40:00,46.4,46.43,46.22,46.23,7513.0,46.4,46.43,46.22,46.23,7513.0
2015-09-15 12:45:00,46.24,46.25,46.14,46.2,26431.0,46.24,46.25,46.14,46.2,26431.0
2015-09-15 12:50:00,46.19,46.26,46.17,46.19,19037.0,46.19,46.26,46.17,46.19,19037.0
2015-09-15 12:55:00,46.2,46.21,46.13,46.18,13575.0,46.2,46.21,46.13,46.18,13575.0
2015-09-15 13:00:00,46.19,46.38,46.16,46.36,19488.0,46.19,46.38,46.16,46.36,19488.0
2015-09-15 13:05:00,46.37,46.43,46.34,46.34,4503.0,46.37,46.43,46.34,46.34,4503.0
2015-09-15 13:10:00,46.33,46.39,46.32,46.34,9826.0,46.33,46.39,46.32,46.34,9826.0
2015-09-15 13:15:00,46.34,46.5,46.34,46.49,17427.0,46.34,46.5,46.34,46.49,17427.0
2015-09-15 13:20:00,46.51,46.53,46.46,46.47,3563.0,46.51,46.53,46.46,46.47,3563.0
2015-09-15 13:25:00,46.48,46.57,46.47,46.53,9226.0,46.48,46.57,46.47,46.53,9226.0
2015-09-15 13:30:00,46.53,46.64,46.52,46.55,8825.0,46.53,46.64,46.52,46.55,8825.0
2015-09-15 13:35:00,46.55,46.57,46.49,46.53,8398.0,46.55,46.57,46.49,46.53,8398.0
2015-09-15 13:40:00,46.54,46.62,46.54,46.54,12343.0,46.54,46.62,46.54,46.54,12343.0
2015-09-15 13:45:00,46.54,46.59,46.52,46.55,13901.0,46.54,46.59,46.52,46.55,13901.0
2015-09-15 13:50:00,46.53,46.54,46.47,46.47,7904.0,46.53,46.54,46.47,46.47,7904.0
2015-09-15 13:55:00,46.45,46.51,46.44,46.51,8441.0,46.45,46.51,46.44,46.51,8441.0
2015-09-15 14:00:00,46.52,46.55,46.46,46.55,7513.0,46.52,46.55,46.46,46.55,7513.0
2015-09-15 14:05:00,46.56,46.61,46.53,46.61,9688.0,46.56,46.61,46.53,46.61,9688.0
2015-09-15 14:10:00,46.63,46.66,46.57,46.59,14268.0,46.63,46.66,46.57,46.59,14268.0
2015-09-15 14:15:00,46.59,46.63,46.55,46.58,13186.0,46.59,46.63,46.55,46.58,13186.0
2015-09-15 14:20:00,46.58,46.58,46.44,46.45,22609.0,46.58,46.58,46.44,46.45,22609.0
2015-09-15 14:25:00,46.47,46.52,46.42,46.47,10380.0,46.47,46.52,46.42,46.47,10380.0
2015-09-15 14:30:00,46.48,46.52,46.44,46.47,11319.0,46.48,46.52,46.44,46.47,11319.0
2015-09-15 14:35:00,46.46,46.52,46.4,46.4,9764.0,46.46,46.52,46.4,46.4,9764.0
2015-09-15 14:40:00,46.38,46.47,46.37,46.41,9344.0,46.38,46.47,46.37,46.41,9344.0
2015-09-15 14:45:00,46.42,46.53,46.42,46.48,12472.0,46.42,46.53,46.42,46.48,12472.0
2015-09-15 14:50:00,46.48,46.51,46.42,46.51,16520.0,46.48,46.51,46.42,46.51,16520.0
2015-09-15 14:55:00,46.51,46.65,46.51,46.64,12359.0,46.51,46.65,46.51,46.64,12359.0
2015-09-15 15:00:00,46.62,46.69,46.62,46.63,13600.0,46.62,46.69,46.62,46.63,13600.0
2015-09-15 15:05:00,46.63,46.65,46.61,46.62,10600.0,46.63,46.65,46.61,46.62,10600.0
2015-09-15 15:10:00,46.63,46.69,46.62,46.67,13887.0,46.63,46.69,46.62,46.67,13887.0
2015-09-15 15:15:00,46.67,46.7,46.65,46.69,15684.0,46.67,46.7,46.65,46.69,15684.0
2015-09-15 15:20:00,46.7,46.7,46.6,46.62,15935.0,46.7,46.7,46.6,46.62,15935.0
2015-09-15 15:25:00,46.62,46.7,46.61,46.69,15524.0,46.62,46.7,46.61,46.69,15524.0
2015-09-15 15:30:00,46.68,46.69,46.61,46.63,29726.0,46.68,46.69,46.61,46.63,29726.0
2015-09-15 15:35:00,46.63,46.65,46.52,46.54,21959.0,46.63,46.65,46.52,46.54,21959.0
2015-09-15 15:40:00,46.54,46.67,46.52,46.67,23843.0,46.54,46.67,46.52,46.67,23843.0
2015-09-15 15:45:00,46.66,46.7,46.59,46.61,30727.0,46.66,46.7,46.59,46.61,30727.0
2015-09-15 15:50:00,46.62,46.65,46.6,46.61,41266.0,46.62,46.65,46.6,46.61,41266.0
2015-09-15 15:55:00,46.61,46.66,46.57,46.57,61062.0,46.61,46.66,46.57,46.57,61062.0
2015-09-16 09:30:00,46.65,47.0,46.61,46.93,29705.0,46.65,47.0,46.61,46.93,29705.0
2015-09-16 09:35:00,46.89,47.22,46.82,47.13,22115.0,46.89,47.22,46.82,47.13,22115.0
2015-09-16 09:40:00,47.17,47.24,46.86,47.13,33261.0,47.17,47.24,46.86,47.13,33261.0
2015-09-16 09:45:00,47.13,47.29,47.07,47.16,49681.0,47.13,47.29,47.07,47.16,49681.0
2015-09-16 09:50:00,47.18,47.19,46.97,47.03,69633.0,47.18,47.19,46.97,47.03,69633.0
2015-09-16 09:55:00,47.02,47.02,46.85,46.89,42788.0,47.02,47.02,46.85,46.89,42788.0
2015-09-16 10:00:00,46.94,47.09,46.84,47.0,34728.0,46.94,47.09,46.84,47.0,34728.0
2015-09-16 10:05:00,46.95,47.07,46.92,47.0,11113.0,46.95,47.07,46.92,47.0,11113.0
2015-09-16 10:10:00,46.98,47.19,46.96,47.19,14178.0,46.98,47.19,46.96,47.19,14178.0
2015-09-16 10:15:00,47.2,47.27,47.15,47.25,14551.0,47.2,47.27,47.15,47.25,14551.0
2015-09-16 10:20:00,47.26,47.35,47.23,47.35,29477.0,47.26,47.35,47.23,47.35,29477.0
2015-09-16 10:25:00,47.32,47.43,47.26,47.43,10213.0,47.32,47.43,47.26,47.43,10213.0
2015-09-16 10:30:00,47.39,47.46,47.31,47.46,20328.0,47.39,47.46,47.31,47.46,20328.0
2015-09-16 10:35:00,47.46,47.52,47.4,47.47,25490.0,47.46,47.52,47.4,47.47,25490.0
2015-09-16 10:40:00,47.48,47.73,47.46,47.64,27806.0,47.48,47.73,47.46,47.64,27806.0
2015-09-16 10:45:00,47.65,47.79,47.62,47.62,22622.0,47.65,47.79,47.62,47.62,22622.0
2015-09-16 10:50:00,47.62,47.81,47.57,47.77,12593.0,47.62,47.81,47.57,47.77,12593.0
2015-09-16 10:55:00,47.78,47.94,47.77,47.77,12293.0,47.78,47.94,47.77,47.77,12293.0
2015-09-16 11:00:00,47.78,48.01,47.74,47.98,34775.0,47.78,48.01,47.74,47.98,34775.0
2015-09-16 11:05:00,47.98,48.32,47.97,48.3,66371.0,47.98,48.32,47.97,48.3,66371.0
2015-09-16 11:10:00,48.31,48.41,48.18,48.35,53176.0,48.31,48.41,48.18,48.35,53176.0
2015-09-16 11:15:00,48.35,48.36,48.14,48.2,22070.0,48.35,48.36,48.14,48.2,22070.0
2015-09-16 11:20:00,48.21,48.36,48.21,48.34,26124.0,48.21,48.36,48.21,48.34,26124.0
2015-09-16 11:25:00,48.32,48.4,48.3,48.35,14312.0,48.32,48.4,48.3,48.35,14312.0
2015-09-16 11:30:00,48.37,48.4,48.06,48.08,18522.0,48.37,48.4,48.06,48.08,18522.0
2015-09-16 11:35:00,48.09,48.22,48.06,48.2,14572.0,48.09,48.22,48.06,48.2,14572.0
2015-09-16 11:40:00,48.18,48.27,48.1,48.1,14970.0,48.18,48.27,48.1,48.1,14970.0
2015-09-16 11:45:00,48.11,48.13,47.94,47.95,11289.0,48.11,48.13,47.94,47.95,11289.0
2015-09-16 11:50:00,47.97,48.08,47.97,48.03,11856.0,47.97,48.08,47.97,48.03,11856.0
2015-09-16 11:55:00,48.03,48.08,47.96,47.96,8090.0,48.03,48.08,47.96,47.96,8090.0
2015-09-16 12:00:00,47.98,48.01,47.91,47.94,25101.0,47.98,48.01,47.91,47.94,25101.0
2015-09-16 12:05:00,47.91,47.94,47.8,47.84,14255.0,47.91,47.94,47.8,47.84,14255.0
2015-09-16 12:10:00,47.87,47.93,47.86,47.9,5921.0,47.87,47.93,47.86,47.9,5921.0
2015-09-16 12:15:00,47.91,47.97,47.88,47.97,9173.0,47.91,47.97,47.88,47.97,9173.0
2015-09-16 12:20:00,47.98,48.16,47.96,48.03,43589.0,47.98,48.16,47.96,48.03,43589.0
2015-09-16 12:25:00,48.01,48.03,47.79,47.79,11356.0,48.01,48.03,47.79,47.79,11356.0
2015-09-16 12:30:00,47.8,47.83,47.76,47.82,13747.0,47.8,47.83,47.76,47.82,13747.0
2015-09-16 12:35:00,47.78,47.81,47.72,47.81,13259.0,47.78,47.81,47.72,47.81,13259.0
2015-09-16 12:40:00,47.83,47.85,47.79,47.83,4700.0,47.83,47.85,47.79,47.83,4700.0
2015-09-16 12:45:00,47.85,47.9,47.83,47.87,11457.0,47.85,47.9,47.83,47.87,11457.0
2015-09-16 12:50:00,47.85,48.05,47.83,48.02,7970.0,47.85,48.05,47.83,48.02,7970.0
2015-09-16 12:55:00,48.04,48.05,47.98,47.98,12154.0,48.04,48.05,47.98,47.98,12154.0
2015-09-16 13:00:00,47.97,48.01,47.9,47.9,14263.0,47.97,48.01,47.9,47.9,14263.0
2015-09-16 13:05:00,47.91,47.91,47.85,47.86,3200.0,47.91,47.91,47.85,47.86,3200.0
2015-09-16 13:10:00,47.85,47.9,47.85,47.88,9370.0,47.85,47.9,47.85,47.88,9370.0
2015-09-16 13:15:00,47.87,47.87,47.77,47.77,8296.0,47.87,47.87,47.77,47.77,8296.0
2015-09-16 13:20:00,47.77,47.78,47.64,47.71,7646.0,47.77,47.78,47.64,47.71,7646.0
2015-09-16 13:25:00,47.72,47.72,47.6,47.63,15309.0,47.72,47.72,47.6,47.63,15309.0
2015-09-16 13:30:00,47.64,47.7,47.59,47.69,6135.0,47.64,47.7,47.59,47.69,6135.0
2015-09-16 13:35:00,47.7,47.74,47.68,47.68,4670.0,47.7,47.74,47.68,47.68,4670.0
2015-09-16 13:40:00,47.66,47.77,47.6,47.77,11525.0,47.66,47.77,47.6,47.77,11525.0
2015-09-16 13:45:00,47.78,47.78,47.67,47.77,11260.0,47.78,47.78,47.67,47.77,11260.0
2015-09-16 13:50:00,47.78,47.85,47.75,47.76,21510.0,47.78,47.85,47.75,47.76,21510.0
2015-09-16 13:55:00,47.74,47.84,47.73,47.77,39465.0,47.74,47.84,47.73,47.77,39465.0
2015-09-16 14:00:00,47.79,47.85,47.71,47.83,8813.0,47.79,47.85,47.71,47.83,8813.0
2015-09-16 14:05:00,47.84,47.91,47.82,47.88,9109.0,47.84,47.91,47.82,47.88,9109.0
2015-09-16 14:10:00,47.89,47.89,47.77,47.77,8402.0,47.89,47.89,47.77,47.77,8402.0
2015-09-16 14:15:00,47.76,47.81,47.73,47.76,4919.0,47.76,47.81,47.73,47.76,4919.0
2015-09-16 14:20:00,47.77,47.78,47.63,47.69,7457.0,47.77,47.78,47.63,47.69,7457.0
2015-09-16 14:25:00,47.66,47.74,47.63,47.72,7535.0,47.66,47.74,47.63,47.72,7535.0
2015-09-16 14:30:00,47.71,47.73,47.67,47.69,13500.0,47.71,47.73,47.67,47.69,13500.0
2015-09-16 14:35:00,47.71,47.74,47.64,47.66,15529.0,47.71,47.74,47.64,47.66,15529.0
2015-09-16 14:40:00,47.67,47.79,47.66,47.74,7700.0,47.67,47.79,47.66,47.74,7700.0
2015-09-16 14:45:00,47.72,47.79,47.72,47.77,10479.0,47.72,47.79,47.72,47.77,10479.0
2015-09-16 14:50:00,47.78,47.79,47.74,47.74,6125.0,47.78,47.79,47.74,47.74,6125.0
2015-09-16 14:55:00,47.75,47.89,47.71,47.82,12249.0,47.75,47.89,47.71,47.82,12249.0
2015-09-16 15:00:00,47.8,47.9,47.75,47.82,11091.0,47.8,47.9,47.75,47.82,11091.0
2015-09-16 15:05:00,47.83,47.83,47.65,47.65,14917.0,47.83,47.83,47.65,47.65,14917.0
2015-09-16 15:10:00,47.69,47.78,47.63,47.7,10070.0,47.69,47.78,47.63,47.7,10070.0
2015-09-16 15:15:00,47.67,47.79,47.67,47.75,8200.0,47.67,47.79,47.67,47.75,8200.0
2015-09-16 15:20:00,47.75,47.82,47.7,47.77,12654.0,47.75,47.82,47.7,47.77,12654.0
2015-09-16 15:25:00,47.78,47.79,47.68,47.75,15648.0,47.78,47.79,47.68,47.75,15648.0
2015-09-16 15:30:00,47.76,47.86,47.75,47.82,20719.0,47.76,47.86,47.75,47.82,20719.0
2015-09-16 15:35:00,47.81,47.83,47.74,47.75,17890.0,47.81,47.83,47.74,47.75,17890.0
2015-09-16 15:40:00,47.75,47.79,47.69,47.69,17430.0,47.75,47.79,47.69,47.69,17430.0
2015-09-16 15:45:00,47.69,47.72,47.61,47.68,32630.0,47.69,47.72,47.61,47.68,32630.0
2015-09-16 15:50:00,47.67,47.78,47.67,47.78,44205.0,47.67,47.78,47.67,47.78,44205.0
2015-09-16 15:55:00,47.77,47.79,47.71,47.76,72170.0,47.77,47.79,47.71,47.76,72170.0
2015-09-17 09:30:00,47.95,47.95,47.02,47.32,22836.0,47.95,47.95,47.02,47.32,22836.0
2015-09-17 09:35:00,47.31,47.31,47.15,47.28,1730.0,47.31,47.31,47.15,47.28,1730.0
2015-09-17 09:40:00,47.28,47.45,47.22,47.45,6559.0,47.28,47.45,47.22,47.45,6559.0
2015-09-17 09:45:00,47.44,47.68,47.44,47.63,16592.0,47.44,47.68,47.44,47.63,16592.0
2015-09-17 09:50:00,47.59,47.61,47.21,47.33,26853.0,47.59,47.61,47.21,47.33,26853.0
2015-09-17 09:55:00,47.3,47.3,47.15,47.15,12657.0,47.3,47.3,47.15,47.15,12657.0
2015-09-17 10:00:00,47.1,47.45,47.1,47.37,23252.0,47.1,47.45,47.1,47.37,23252.0
2015-09-17 10:05:00,47.43,47.59,47.31,47.47,30062.0,47.43,47.59,47.31,47.47,30062.0
2015-09-17 10:10:00,47.44,47.49,47.31,47.31,22813.0,47.44,47.49,47.31,47.31,22813.0
2015-09-17 10:15:00,47.28,47.33,47.2,47.23,8598.0,47.28,47.33,47.2,47.23,8598.0
2015-09-17 10:20:00,47.26,47.33,47.08,47.31,17501.0,47.26,47.33,47.08,47.31,17501.0
2015-09-17 10:25:00,47.3,47.35,47.24,47.29,17671.0,47.3,47.35,47.24,47.29,17671.0
2015-09-17 10:30:00,47.33,47.33,47.18,47.27,9700.0,47.33,47.33,47.18,47.27,9700.0
2015-09-17 10:35:00,47.25,47.3,47.22,47.29,5527.0,47.25,47.3,47.22,47.29,5527.0
2015-09-17 10:40:00,47.27,47.4,47.27,47.34,10685.0,47.27,47.4,47.27,47.34,10685.0
2015-09-17 10:45:00,47.35,47.42,47.27,47.42,6840.0,47.35,47.42,47.27,47.42,6840.0
2015-09-17 10:50:00,47.43,47.43,47.27,47.35,6100.0,47.43,47.43,47.27,47.35,6100.0
2015-09-17 10:55:00,47.32,47.32,47.15,47.18,12836.0,47.32,47.32,47.15,47.18,12836.0
2015-09-17 11:00:00,47.19,47.38,47.18,47.36,12198.0,47.19,47.38,47.18,47.36,12198.0
2015-09-17 11:05:00,47.36,47.49,47.32,47.45,14671.0,47.36,47.49,47.32,47.45,14671.0
2015-09-17 11:10:00,47.48,47.53,47.41,47.41,7000.0,47.48,47.53,47.41,47.41,7000.0
2015-09-17 11:15:00,47.38,47.45,47.26,47.26,5439.0,47.38,47.45,47.26,47.26,5439.0
2015-09-17 11:20:00,47.3,47.35,47.22,47.34,6712.0,47.3,47.35,47.22,47.34,6712.0
2015-09-17 11:25:00,47.36,47.37,47.29,47.34,6217.0,47.36,47.37,47.29,47.34,6217.0
2015-09-17 11:30:00,47.36,47.37,47.24,47.32,6000.0,47.36,47.37,47.24,47.32,6000.0
2015-09-17 11:35:00,47.3,47.32,47.18,47.31,6550.0,47.3,47.32,47.18,47.31,6550.0
2015-09-17 11:40:00,47.34,47.38,47.2,47.22,6533.0,47.34,47.38,47.2,47.22,6533.0
2015-09-17 11:45:00,47.24,47.3,47.24,47.27,9470.0,47.24,47.3,47.24,47.27,9470.0
2015-09-17 11:50:00,47.23,47.3,47.23,47.29,6671.0,47.23,47.3,47.23,47.29,6671.0
2015-09-17 11:55:00,47.3,47.41,47.28,47.37,7520.0,47.3,47.41,47.28,47.37,7520.0
2015-09-17 12:00:00,47.36,47.4,47.31,47.32,11142.0,47.36,47.4,47.31,47.32,11142.0
2015-09-17 12:05:00,47.29,47.35,47.28,47.31,4338.0,47.29,47.35,47.28,47.31,4338.0
2015-09-17 12:10:00,47.26,47.41,47.25,47.36,13037.0,47.26,47.41,47.25,47.36,13037.0
2015-09-17 12:15:00,47.35,47.5,47.35,47.37,7123.0,47.35,47.5,47.35,47.37,7123.0
2015-09-17 12:20:00,47.41,47.46,47.38,47.44,3010.0,47.41,47.46,47.38,47.44,3010.0
2015-09-17 12:25:00,47.41,47.44,47.27,47.38,27481.0,47.41,47.44,47.27,47.38,27481.0
2015-09-17 12:30:00,47.38,47.45,47.31,47.35,6281.0,47.38,47.45,47.31,47.35,6281.0
2015-09-17 12:35:00,47.37,47.47,47.36,47.47,19717.0,47.37,47.47,47.36,47.47,19717.0
2015-09-17 12:40:00,47.44,47.45,47.32,47.39,5035.0,47.44,47.45,47.32,47.39,5035.0
2015-09-17 12:45:00,47.39,47.42,47.34,47.39,4548.0,47.39,47.42,47.34,47.39,4548.0
2015-09-17 12:50:00,47.4,47.47,47.4,47.41,4829.0,47.4,47.47,47.4,47.41,4829.0
2015-09-17 12:55:00,47.43,47.55,47.43,47.5,6834.0,47.43,47.55,47.43,47.5,6834.0
2015-09-17 13:00:00,47.49,47.6,47.48,47.58,11942.0,47.49,47.6,47.48,47.58,11942.0
2015-09-17 13:05:00,47.58,47.59,47.47,47.52,4465.0,47.58,47.59,47.47,47.52,4465.0
2015-09-17 13:10:00,47.5,47.57,47.45,47.48,6419.0,47.5,47.57,47.45,47.48,6419.0
2015-09-17 13:15:00,47.47,47.63,47.47,47.6,7500.0,47.47,47.63,47.47,47.6,7500.0
2015-09-17 13:20:00,47.57,47.65,47.45,47.46,14026.0,47.57,47.65,47.45,47.46,14026.0
2015-09-17 13:25:00,47.49,47.62,47.44,47.5,7200.0,47.49,47.62,47.44,47.5,7200.0
2015-09-17 13:30:00,47.51,47.52,47.44,47.46,2560.0,47.51,47.52,47.44,47.46,2560.0
2015-09-17 13:35:00,47.48,47.49,47.39,47.39,9811.0,47.48,47.49,47.39,47.39,9811.0
2015-09-17 13:40:00,47.4,47.43,47.33,47.35,14420.0,47.4,47.43,47.33,47.35,14420.0
2015-09-17 13:45:00,47.34,47.39,47.3,47.34,9521.0,47.34,47.39,47.3,47.34,9521.0
2015-09-17 13:50:00,47.35,47.44,47.31,47.44,7800.0,47.35,47.44,47.31,47.44,7800.0
2015-09-17 13:55:00,47.44,47.48,47.35,47.37,15079.0,47.44,47.48,47.35,47.37,15079.0
2015-09-17 14:00:00,47.42,47.71,46.82,46.93,30373.0,47.42,47.71,46.82,46.93,30373.0
2015-09-17 14:05:00,46.96,47.19,46.96,47.1,9710.0,46.96,47.19,46.96,47.1,9710.0
2015-09-17 14:10:00,47.17,47.5,47.15,47.48,20934.0,47.17,47.5,47.15,47.48,20934.0
2015-09-17 14:15:00,47.4,47.73,47.3,47.64,22503.0,47.4,47.73,47.3,47.64,22503.0
2015-09-17 14:20:00,47.59,47.61,47.43,47.52,12887.0,47.59,47.61,47.43,47.52,12887.0
2015-09-17 14:25:00,47.55,47.63,47.37,47.38,8385.0,47.55,47.63,47.37,47.38,8385.0
2015-09-17 14:30:00,47.35,47.56,47.32,47.44,15481.0,47.35,47.56,47.32,47.44,15481.0
2015-09-17 14:35:00,47.43,47.57,47.35,47.42,28218.0,47.43,47.57,47.35,47.42,28218.0
2015-09-17 14:40:00,47.45,47.72,47.45,47.71,16456.0,47.45,47.72,47.45,47.71,16456.0
2015-09-17 14:45:00,47.68,48.05,47.68,47.96,30669.0,47.68,48.05,47.68,47.96,30669.0
2015-09-17 14:50:00,47.93,47.95,47.79,47.95,16235.0,47.93,47.95,47.79,47.95,16235.0
2015-09-17 14:55:00,47.91,47.94,47.81,47.88,16730.0,47.91,47.94,47.81,47.88,16730.0
2015-09-17 15:00:00,47.89,47.95,47.76,47.78,25750.0,47.89,47.95,47.76,47.78,25750.0
2015-09-17 15:05:00,47.77,47.78,47.47,47.49,32359.0,47.77,47.78,47.47,47.49,32359.0
2015-09-17 15:10:00,47.47,47.61,47.2,47.25,15780.0,47.47,47.61,47.2,47.25,15780.0
2015-09-17 15:15:00,47.25,47.32,47.16,47.26,16179.0,47.25,47.32,47.16,47.26,16179.0
2015-09-17 15:20:00,47.22,47.22,46.75,47.05,39020.0,47.22,47.22,46.75,47.05,39020.0
2015-09-17 15:25:00,47.04,47.25,46.94,47.18,21722.0,47.04,47.25,46.94,47.18,21722.0
2015-09-17 15:30:00,47.16,47.29,47.0,47.29,16075.0,47.16,47.29,47.0,47.29,16075.0
2015-09-17 15:35:00,47.29,47.29,46.99,47.1,26280.0,47.29,47.29,46.99,47.1,26280.0
2015-09-17 15:40:00,47.08,47.2,47.01,47.09,29449.0,47.08,47.2,47.01,47.09,29449.0
2015-09-17 15:45:00,47.1,47.16,46.95,47.02,31624.0,47.1,47.16,46.95,47.02,31624.0
2015-09-17 15:50:00,47.02,47.07,46.81,46.81,51358.0,47.02,47.07,46.81,46.81,51358.0
2015-09-17 15:55:00,46.81,46.94,46.75,46.91,77021.0,46.81,46.94,46.75,46.91,77021.0
2015-09-18 09:30:00,46.19,46.2,45.76,45.96,120723.0,46.19,46.2,45.76,45.96,120723.0
2015-09-18 09:35:00,45.88,46.12,45.65,45.71,46188.0,45.88,46.12,45.65,45.71,46188.0
2015-09-18 09:40:00,45.74,46.0,45.62,46.0,21991.0,45.74,46.0,45.62,46.0,21991.0
2015-09-18 09:45:00,46.0,46.0,45.55,45.59,29447.0,46.0,46.0,45.55,45.59,29447.0
2015-09-18 09:50:00,45.64,45.74,45.4,45.73,39951.0,45.64,45.74,45.4,45.73,39951.0
2015-09-18 09:55:00,45.8,45.97,45.74,45.85,16398.0,45.8,45.97,45.74,45.85,16398.0
2015-09-18 10:00:00,45.88,46.0,45.78,46.0,22278.0,45.88,46.0,45.78,46.0,22278.0
2015-09-18 10:05:00,45.96,46.39,45.91,46.17,40269.0,45.96,46.39,45.91,46.17,40269.0
2015-09-18 10:10:00,46.19,46.39,46.17,46.35,26549.0,46.19,46.39,46.17,46.35,26549.0
2015-09-18 10:15:00,46.32,46.32,46.01,46.01,20142.0,46.32,46.32,46.01,46.01,20142.0
2015-09-18 10:20:00,46.01,46.02,45.9,45.95,38486.0,46.01,46.02,45.9,45.95,38486.0
2015-09-18 10:25:00,45.96,46.26,45.94,46.15,18389.0,45.96,46.26,45.94,46.15,18389.0
2015-09-18 10:30:00,46.12,46.25,46.04,46.25,19230.0,46.12,46.25,46.04,46.25,19230.0
2015-09-18 10:35:00,46.19,46.22,45.95,45.96,20733.0,46.19,46.22,45.95,45.96,20733.0
2015-09-18 10:40:00,45.96,46.09,45.94,46.01,18722.0,45.96,46.09,45.94,46.01,18722.0
2015-09-18 10:45:00,46.03,46.22,46.01,46.22,12202.0,46.03,46.22,46.01,46.22,12202.0
2015-09-18 10:50:00,46.26,46.35,46.15,46.16,15657.0,46.26,46.35,46.15,46.16,15657.0
2015-09-18 10:55:00,46.17,46.38,46.17,46.34,11078.0,46.17,46.38,46.17,46.34,11078.0
2015-09-18 11:00:00,46.3,46.35,46.25,46.31,14560.0,46.3,46.35,46.25,46.31,14560.0
2015-09-18 11:05:00,46.33,46.42,46.24,46.29,7442.0,46.33,46.42,46.24,46.29,7442.0
2015-09-18 11:10:00,46.29,46.29,46.14,46.23,7393.0,46.29,46.29,46.14,46.23,7393.0
2015-09-18 11:15:00,46.19,46.19,46.01,46.03,8756.0,46.19,46.19,46.01,46.03,8756.0
2015-09-18 11:20:00,46.05,46.15,46.03,46.06,5600.0,46.05,46.15,46.03,46.06,5600.0
2015-09-18 11:25:00,46.06,46.19,45.95,46.01,17969.0,46.06,46.19,45.95,46.01,17969.0
2015-09-18 11:30:00,45.98,46.08,45.96,46.03,13850.0,45.98,46.08,45.96,46.03,13850.0
2015-09-18 11:35:00,46.04,46.17,45.96,46.17,10903.0,46.04,46.17,45.96,46.17,10903.0
2015-09-18 11:40:00,46.15,46.19,46.0,46.17,11242.0,46.15,46.19,46.0,46.17,11242.0
2015-09-18 11:45:00,46.17,46.32,46.16,46.3,13623.0,46.17,46.32,46.16,46.3,13623.0
2015-09-18 11:50:00,46.29,46.31,46.09,46.14,11375.0,46.29,46.31,46.09,46.14,11375.0
2015-09-18 11:55:00,46.13,46.17,46.01,46.02,5750.0,46.13,46.17,46.01,46.02,5750.0
2015-09-18 12:00:00,46.04,46.08,46.01,46.07,4100.0,46.04,46.08,46.01,46.07,4100.0
2015-09-18 12:05:00,46.07,46.1,46.01,46.08,12536.0,46.07,46.1,46.01,46.08,12536.0
2015-09-18 12:10:00,46.07,46.08,45.99,46.03,12249.0,46.07,46.08,45.99,46.03,12249.0
2015-09-18 12:15:00,46.01,46.05,45.95,45.99,11056.0,46.01,46.05,45.95,45.99,11056.0
2015-09-18 12:20:00,45.96,46.02,45.89,45.9,31551.0,45.96,46.02,45.89,45.9,31551.0
2015-09-18 12:25:00,45.89,45.91,45.8,45.83,22997.0,45.89,45.91,45.8,45.83,22997.0
2015-09-18 12:30:00,45.83,45.89,45.77,45.88,11574.0,45.83,45.89,45.77,45.88,11574.0
2015-09-18 12:35:00,45.88,45.94,45.88,45.94,6946.0,45.88,45.94,45.88,45.94,6946.0
2015-09-18 12:40:00,45.94,45.94,45.67,45.71,21248.0,45.94,45.94,45.67,45.71,21248.0
2015-09-18 12:45:00,45.72,45.76,45.69,45.71,16154.0,45.72,45.76,45.69,45.71,16154.0
2015-09-18 12:50:00,45.71,45.8,45.71,45.77,8194.0,45.71,45.8,45.71,45.77,8194.0
2015-09-18 12:55:00,45.77,45.77,45.63,45.66,26642.0,45.77,45.77,45.63,45.66,26642.0
2015-09-18 13:00:00,45.67,45.87,45.57,45.87,32482.0,45.67,45.87,45.57,45.87,32482.0
2015-09-18 13:05:00,45.84,45.84,45.71,45.71,15543.0,45.84,45.84,45.71,45.71,15543.0
2015-09-18 13:10:00,45.7,45.73,45.58,45.59,20786.0,45.7,45.73,45.58,45.59,20786.0
2015-09-18 13:15:00,45.59,45.66,45.54,45.58,19133.0,45.59,45.66,45.54,45.58,19133.0
2015-09-18 13:20:00,45.58,45.59,45.43,45.43,23040.0,45.58,45.59,45.43,45.43,23040.0
2015-09-18 13:25:00,45.44,45.56,45.38,45.55,24585.0,45.44,45.56,45.38,45.55,24585.0
2015-09-18 13:30:00,45.55,45.59,45.52,45.57,21666.0,45.55,45.59,45.52,45.57,21666.0
2015-09-18 13:35:00,45.56,45.56,45.49,45.53,13341.0,45.56,45.56,45.49,45.53,13341.0
2015-09-18 13:40:00,45.5,45.59,45.48,45.51,15138.0,45.5,45.59,45.48,45.51,15138.0
2015-09-18 13:45:00,45.54,45.54,45.37,45.41,29682.0,45.54,45.54,45.37,45.41,29682.0
2015-09-18 13:50:00,45.38,45.43,45.31,45.35,22045.0,45.38,45.43,45.31,45.35,22045.0
2015-09-18 13:55:00,45.32,45.33,45.2,45.3,30883.0,45.32,45.33,45.2,45.3,30883.0
2015-09-18 14:00:00,45.29,45.37,45.26,45.33,18842.0,45.29,45.37,45.26,45.33,18842.0
2015-09-18 14:05:00,45.32,45.42,45.29,45.32,27660.0,45.32,45.42,45.29,45.32,27660.0
2015-09-18 14:10:00,45.28,45.38,45.26,45.33,14473.0,45.28,45.38,45.26,45.33,14473.0
2015-09-18 14:15:00,45.33,45.47,45.31,45.39,21733.0,45.33,45.47,45.31,45.39,21733.0
2015-09-18 14:20:00,45.39,45.47,45.35,45.42,13645.0,45.39,45.47,45.35,45.42,13645.0
2015-09-18 14:25:00,45.44,45.47,45.35,45.41,19904.0,45.44,45.47,45.35,45.41,19904.0
2015-09-18 14:30:00,45.42,45.47,45.4,45.44,15864.0,45.42,45.47,45.4,45.44,15864.0
2015-09-18 14:35:00,45.43,45.5,45.39,45.48,42713.0,45.43,45.5,45.39,45.48,42713.0
2015-09-18 14:40:00,45.5,45.6,45.47,45.49,17400.0,45.5,45.6,45.47,45.49,17400.0
2015-09-18 14:45:00,45.5,45.52,45.38,45.38,17807.0,45.5,45.52,45.38,45.38,17807.0
2015-09-18 14:50:00,45.38,45.39,45.31,45.35,19251.0,45.38,45.39,45.31,45.35,19251.0
2015-09-18 14:55:00,45.34,45.46,45.34,45.4,19008.0,45.34,45.46,45.34,45.4,19008.0
2015-09-18 15:00:00,45.4,45.46,45.3,45.3,28921.0,45.4,45.46,45.3,45.3,28921.0
2015-09-18 15:05:00,45.31,45.33,45.22,45.22,29641.0,45.31,45.33,45.22,45.22,29641.0
2015-09-18 15:10:00,45.22,45.33,45.22,45.33,18360.0,45.22,45.33,45.22,45.33,18360.0
2015-09-18 15:15:00,45.32,45.35,45.18,45.2,26457.0,45.32,45.35,45.18,45.2,26457.0
2015-09-18 15:20:00,45.2,45.21,45.11,45.15,25627.0,45.2,45.21,45.11,45.15,25627.0
2015-09-18 15:25:00,45.14,45.2,45.08,45.13,30731.0,45.14,45.2,45.08,45.13,30731.0
2015-09-18 15:30:00,45.14,45.22,45.13,45.19,52824.0,45.14,45.22,45.13,45.19,52824.0
2015-09-18 15:35:00,45.19,45.23,45.17,45.19,51209.0,45.19,45.23,45.17,45.19,51209.0
2015-09-18 15:40:00,45.18,45.19,45.12,45.14,48467.0,45.18,45.19,45.12,45.14,48467.0
2015-09-18 15:45:00,45.14,45.2,45.09,45.13,54920.0,45.14,45.2,45.09,45.13,54920.0
2015-09-18 15:50:00,45.14,45.31,45.12,45.27,62543.0,45.14,45.31,45.12,45.27,62543.0
2015-09-18 15:55:00,45.25,45.36,45.25,45.34,99896.0,45.25,45.36,45.25,45.34,99896.0
2015-09-21 09:30:00,45.57,45.85,45.36,45.56,61344.0,45.57,45.85,45.36,45.56,61344.0
2015-09-21 09:35:00,45.62,45.66,45.04,45.35,22279.0,45.62,45.66,45.04,45.35,22279.0
2015-09-21 09:40:00,45.29,45.59,45.09,45.59,16827.0,45.29,45.59,45.09,45.59,16827.0
2015-09-21 09:45:00,45.58,45.69,45.44,45.44,22113.0,45.58,45.69,45.44,45.44,22113.0
2015-09-21 09:50:00,45.46,45.52,45.33,45.39,15714.0,45.46,45.52,45.33,45.39,15714.0
2015-09-21 09:55:00,45.41,45.42,45.19,45.4,11390.0,45.41,45.42,45.19,45.4,11390.0
2015-09-21 10:00:00,45.42,45.5,45.31,45.4,40721.0,45.42,45.5,45.31,45.4,40721.0
2015-09-21 10:05:00,45.38,45.65,45.31,45.55,20214.0,45.38,45.65,45.31,45.55,20214.0
2015-09-21 10:10:00,45.6,45.77,45.6,45.62,15378.0,45.6,45.77,45.6,45.62,15378.0
2015-09-21 10:15:00,45.65,45.65,45.51,45.58,12683.0,45.65,45.65,45.51,45.58,12683.0
2015-09-21 10:20:00,45.57,45.74,45.51,45.74,18490.0,45.57,45.74,45.51,45.74,18490.0
2015-09-21 10:25:00,45.74,45.77,45.5,45.5,30105.0,45.74,45.77,45.5,45.5,30105.0
2015-09-21 10:30:00,45.48,45.71,45.48,45.62,10167.0,45.48,45.71,45.48,45.62,10167.0
2015-09-21 10:35:00,45.61,45.8,45.61,45.71,15512.0,45.61,45.8,45.61,45.71,15512.0
2015-09-21 10:40:00,45.72,45.78,45.62,45.7,17622.0,45.72,45.78,45.62,45.7,17622.0
2015-09-21 10:45:00,45.71,45.77,45.57,45.68,12596.0,45.71,45.77,45.57,45.68,12596.0
2015-09-21 10:50:00,45.62,45.74,45.62,45.69,5500.0,45.62,45.74,45.62,45.69,5500.0
2015-09-21 10:55:00,45.73,45.78,45.61,45.7,16335.0,45.73,45.78,45.61,45.7,16335.0
2015-09-21 11:00:00,45.72,45.86,45.67,45.67,25668.0,45.72,45.86,45.67,45.67,25668.0
2015-09-21 11:05:00,45.69,45.72,45.64,45.64,9016.0,45.69,45.72,45.64,45.64,9016.0
2015-09-21 11:10:00,45.65,45.78,45.61,45.73,12240.0,45.65,45.78,45.61,45.73,12240.0
2015-09-21 11:15:00,45.73,45.92,45.68,45.85,34826.0,45.73,45.92,45.68,45.85,34826.0
2015-09-21 11:20:00,45.9,45.9,45.65,45.66,12560.0,45.9,45.9,45.65,45.66,12560.0
2015-09-21 11:25:00,45.68,45.77,45.6,45.67,12725.0,45.68,45.77,45.6,45.67,12725.0
2015-09-21 11:30:00,45.66,45.73,45.39,45.4,30565.0,45.66,45.73,45.39,45.4,30565.0
2015-09-21 11:35:00,45.4,45.44,45.35,45.36,7730.0,45.4,45.44,45.35,45.36,7730.0
2015-09-21 11:40:00,45.38,45.4,45.33,45.35,5088.0,45.38,45.4,45.33,45.35,5088.0
2015-09-21 11:45:00,45.34,45.34,45.21,45.26,6939.0,45.34,45.34,45.21,45.26,6939.0
2015-09-21 11:50:00,45.28,45.34,45.24,45.28,4600.0,45.28,45.34,45.24,45.28,4600.0
2015-09-21 11:55:00,45.27,45.37,45.24,45.34,6983.0,45.27,45.37,45.24,45.34,6983.0
2015-09-21 12:00:00,45.33,45.33,45.22,45.24,4679.0,45.33,45.33,45.22,45.24,4679.0
2015-09-21 12:05:00,45.2,45.24,45.1,45.21,13823.0,45.2,45.24,45.1,45.21,13823.0
2015-09-21 12:10:00,45.18,45.22,45.14,45.22,6736.0,45.18,45.22,45.14,45.22,6736.0
2015-09-21 12:15:00,45.25,45.32,45.2,45.27,14841.0,45.25,45.32,45.2,45.27,14841.0
2015-09-21 12:20:00,45.25,45.35,45.2,45.35,4644.0,45.25,45.35,45.2,45.35,4644.0
2015-09-21 12:25:00,45.33,45.36,45.26,45.32,4800.0,45.33,45.36,45.26,45.32,4800.0
2015-09-21 12:30:00,45.32,45.34,45.21,45.25,3500.0,45.32,45.34,45.21,45.25,3500.0
2015-09-21 12:35:00,45.24,45.32,45.21,45.32,3900.0,45.24,45.32,45.21,45.32,3900.0
2015-09-21 12:40:00,45.32,45.37,45.28,45.3,4113.0,45.32,45.37,45.28,45.3,4113.0
2015-09-21 12:45:00,45.31,45.31,45.24,45.25,20780.0,45.31,45.31,45.24,45.25,20780.0
2015-09-21 12:50:00,45.25,45.27,45.03,45.1,13485.0,45.25,45.27,45.03,45.1,13485.0
2015-09-21 12:55:00,45.1,45.19,44.95,45.13,18629.0,45.1,45.19,44.95,45.13,18629.0
2015-09-21 13:00:00,45.11,45.15,45.05,45.15,5252.0,45.11,45.15,45.05,45.15,5252.0
2015-09-21 13:05:00,45.15,45.22,45.11,45.18,6877.0,45.15,45.22,45.11,45.18,6877.0
2015-09-21 13:10:00,45.17,45.24,45.15,45.23,6919.0,45.17,45.24,45.15,45.23,6919.0
2015-09-21 13:15:00,45.2,45.35,45.2,45.26,4931.0,45.2,45.35,45.2,45.26,4931.0
2015-09-21 13:20:00,45.27,45.36,45.27,45.33,3334.0,45.27,45.36,45.27,45.33,3334.0
2015-09-21 13:25:00,45.33,45.36,45.25,45.29,2800.0,45.33,45.36,45.25,45.29,2800.0
2015-09-21 13:30:00,45.28,45.31,45.16,45.22,9496.0,45.28,45.31,45.16,45.22,9496.0
2015-09-21 13:35:00,45.2,45.29,45.16,45.29,6300.0,45.2,45.29,45.16,45.29,6300.0
2015-09-21 13:40:00,45.29,45.32,45.22,45.29,4512.0,45.29,45.32,45.22,45.29,4512.0
2015-09-21 13:45:00,45.24,45.28,45.07,45.07,5227.0,45.24,45.28,45.07,45.07,5227.0
2015-09-21 13:50:00,45.1,45.13,45.05,45.1,3219.0,45.1,45.13,45.05,45.1,3219.0
2015-09-21 13:55:00,45.05,45.05,44.98,45.03,5400.0,45.05,45.05,44.98,45.03,5400.0
2015-09-21 14:00:00,45.0,45.1,44.97,44.98,8781.0,45.0,45.1,44.97,44.98,8781.0
2015-09-21 14:05:00,45.02,45.02,44.93,44.94,4467.0,45.02,45.02,44.93,44.94,4467.0
2015-09-21 14:10:00,44.96,44.96,44.8,44.87,11360.0,44.96,44.96,44.8,44.87,11360.0
2015-09-21 14:15:00,44.86,44.97,44.85,44.88,5426.0,44.86,44.97,44.85,44.88,5426.0
2015-09-21 14:20:00,44.9,44.98,44.85,44.93,4278.0,44.9,44.98,44.85,44.93,4278.0
2015-09-21 14:25:00,44.94,45.0,44.87,44.92,8917.0,44.94,45.0,44.87,44.92,8917.0
2015-09-21 14:30:00,44.89,45.03,44.83,45.0,6536.0,44.89,45.03,44.83,45.0,6536.0
2015-09-21 14:35:00,45.01,45.1,44.99,45.06,6700.0,45.01,45.1,44.99,45.06,6700.0
2015-09-21 14:40:00,45.06,45.06,44.98,45.05,5666.0,45.06,45.06,44.98,45.05,5666.0
2015-09-21 14:45:00,45.03,45.13,44.98,45.13,6736.0,45.03,45.13,44.98,45.13,6736.0
2015-09-21 14:50:00,45.12,45.29,45.12,45.26,5325.0,45.12,45.29,45.12,45.26,5325.0
2015-09-21 14:55:00,45.26,45.28,45.2,45.21,4679.0,45.26,45.28,45.2,45.21,4679.0
2015-09-21 15:00:00,45.23,45.24,45.16,45.24,7000.0,45.23,45.24,45.16,45.24,7000.0
2015-09-21 15:05:00,45.18,45.26,45.17,45.26,6715.0,45.18,45.26,45.17,45.26,6715.0
2015-09-21 15:10:00,45.27,45.28,45.2,45.23,6544.0,45.27,45.28,45.2,45.23,6544.0
2015-09-21 15:15:00,45.21,45.26,45.18,45.21,6745.0,45.21,45.26,45.18,45.21,6745.0
2015-09-21 15:20:00,45.21,45.22,45.09,45.09,12082.0,45.21,45.22,45.09,45.09,12082.0
2015-09-21 15:25:00,45.12,45.19,45.11,45.15,11094.0,45.12,45.19,45.11,45.15,11094.0
2015-09-21 15:30:00,45.15,45.24,45.03,45.06,15666.0,45.15,45.24,45.03,45.06,15666.0
2015-09-21 15:35:00,45.03,45.09,45.01,45.04,17479.0,45.03,45.09,45.01,45.04,17479.0
2015-09-21 15:40:00,45.03,45.1,45.02,45.06,8499.0,45.03,45.1,45.02,45.06,8499.0
2015-09-21 15:45:00,45.05,45.13,45.04,45.11,22233.0,45.05,45.13,45.04,45.11,22233.0
2015-09-21 15:50:00,45.09,45.13,45.06,45.08,47102.0,45.09,45.13,45.06,45.08,47102.0
2015-09-21 15:55:00,45.08,45.16,45.08,45.11,63350.0,45.08,45.16,45.08,45.11,63350.0
2015-09-22 09:30:00,44.28,44.3,43.9,44.06,53935.0,44.28,44.3,43.9,44.06,53935.0
2015-09-22 09:35:00,44.03,44.24,43.92,44.09,43807.0,44.03,44.24,43.92,44.09,43807.0
2015-09-22 09:40:00,44.11,44.19,44.03,44.07,27972.0,44.11,44.19,44.03,44.07,27972.0
2015-09-22 09:45:00,44.01,44.12,43.95,44.07,27529.0,44.01,44.12,43.95,44.07,27529.0
2015-09-22 09:50:00,44.07,44.32,44.03,44.31,33645.0,44.07,44.32,44.03,44.31,33645.0
2015-09-22 09:55:00,44.25,44.65,44.24,44.51,43595.0,44.25,44.65,44.24,44.51,43595.0
2015-09-22 10:00:00,44.58,44.64,44.45,44.59,26702.0,44.58,44.64,44.45,44.59,26702.0
2015-09-22 10:05:00,44.61,44.67,44.48,44.57,16765.0,44.61,44.67,44.48,44.57,16765.0
2015-09-22 10:10:00,44.52,44.52,44.26,44.28,64118.0,44.52,44.52,44.26,44.28,64118.0
2015-09-22 10:15:00,44.27,44.43,44.24,44.35,28426.0,44.27,44.43,44.24,44.35,28426.0
2015-09-22 10:20:00,44.32,44.44,44.26,44.4,17481.0,44.32,44.44,44.26,44.4,17481.0
2015-09-22 10:25:00,44.39,44.55,44.33,44.54,11433.0,44.39,44.55,44.33,44.54,11433.0
2015-09-22 10:30:00,44.51,44.52,44.32,44.35,28460.0,44.51,44.52,44.32,44.35,28460.0
2015-09-22 10:35:00,44.35,44.41,44.31,44.41,14074.0,44.35,44.41,44.31,44.41,14074.0
2015-09-22 10:40:00,44.37,44.46,44.34,44.45,12527.0,44.37,44.46,44.34,44.45,12527.0
2015-09-22 10:45:00,44.46,44.49,44.3,44.34,15400.0,44.46,44.49,44.3,44.34,15400.0
2015-09-22 10:50:00,44.37,44.55,44.33,44.53,10675.0,44.37,44.55,44.33,44.53,10675.0
2015-09-22 10:55:00,44.52,44.54,44.38,44.51,11029.0,44.52,44.54,44.38,44.51,11029.0
2015-09-22 11:00:00,44.46,44.59,44.42,44.52,42779.0,44.46,44.59,44.42,44.52,42779.0
2015-09-22 11:05:00,44.49,44.51,44.35,44.37,9758.0,44.49,44.51,44.35,44.37,9758.0
2015-09-22 11:10:00,44.38,44.56,44.36,44.49,6913.0,44.38,44.56,44.36,44.49,6913.0
2015-09-22 11:15:00,44.49,44.52,44.37,44.49,8694.0,44.49,44.52,44.37,44.49,8694.0
2015-09-22 11:20:00,44.44,44.47,44.29,44.33,12755.0,44.44,44.47,44.29,44.33,12755.0
2015-09-22 11:25:00,44.33,44.42,44.27,44.31,22586.0,44.33,44.42,44.27,44.31,22586.0
2015-09-22 11:30:00,44.29,44.47,44.29,44.34,10380.0,44.29,44.47,44.29,44.34,10380.0
2015-09-22 11:35:00,44.35,44.42,44.29,44.33,8720.0,44.35,44.42,44.29,44.33,8720.0
2015-09-22 11:40:00,44.33,44.38,44.27,44.31,7500.0,44.33,44.38,44.27,44.31,7500.0
2015-09-22 11:45:00,44.31,44.5,44.31,44.48,15041.0,44.31,44.5,44.31,44.48,15041.0
2015-09-22 11:50:00,44.48,44.51,44.44,44.47,14933.0,44.48,44.51,44.44,44.47,14933.0
2015-09-22 11:55:00,44.47,44.56,44.44,44.5,6032.0,44.47,44.56,44.44,44.5,6032.0
2015-09-22 12:00:00,44.5,44.5,44.39,44.39,22200.0,44.5,44.5,44.39,44.39,22200.0
2015-09-22 12:05:00,44.42,44.63,44.42,44.6,10023.0,44.42,44.63,44.42,44.6,10023.0
2015-09-22 12:10:00,44.6,44.7,44.59,44.59,16620.0,44.6,44.7,44.59,44.59,16620.0
2015-09-22 12:15:00,44.64,44.65,44.5,44.62,8750.0,44.64,44.65,44.5,44.62,8750.0
2015-09-22 12:20:00,44.64,44.7,44.63,44.65,7300.0,44.64,44.7,44.63,44.65,7300.0
2015-09-22 12:25:00,44.66,44.72,44.55,44.72,14345.0,44.66,44.72,44.55,44.72,14345.0
2015-09-22 12:30:00,44.72,44.76,44.65,44.65,27200.0,44.72,44.76,44.65,44.65,27200.0
2015-09-22 12:35:00,44.63,44.64,44.55,44.57,6416.0,44.63,44.64,44.55,44.57,6416.0
2015-09-22 12:40:00,44.56,44.59,44.5,44.53,12282.0,44.56,44.59,44.5,44.53,12282.0
2015-09-22 12:45:00,44.51,44.51,44.36,44.36,7300.0,44.51,44.51,44.36,44.36,7300.0
2015-09-22 12:50:00,44.32,44.37,44.26,44.27,27040.0,44.32,44.37,44.26,44.27,27040.0
2015-09-22 12:55:00,44.29,44.36,44.29,44.31,10133.0,44.29,44.36,44.29,44.31,10133.0
2015-09-22 13:00:00,44.28,44.43,44.28,44.43,9277.0,44.28,44.43,44.28,44.43,9277.0
2015-09-22 13:05:00,44.44,44.46,44.25,44.25,13574.0,44.44,44.46,44.25,44.25,13574.0
2015-09-22 13:10:00,44.24,44.31,44.14,44.14,21572.0,44.24,44.31,44.14,44.14,21572.0
2015-09-22 13:15:00,44.15,44.23,44.08,44.19,11796.0,44.15,44.23,44.08,44.19,11796.0
2015-09-22 13:20:00,44.16,44.16,44.07,44.13,11378.0,44.16,44.16,44.07,44.13,11378.0
2015-09-22 13:25:00,44.11,44.11,43.98,44.01,11782.0,44.11,44.11,43.98,44.01,11782.0
2015-09-22 13:30:00,43.99,44.1,43.99,44.09,10294.0,43.99,44.1,43.99,44.09,10294.0
2015-09-22 13:35:00,44.09,44.16,44.07,44.1,17496.0,44.09,44.16,44.07,44.1,17496.0
2015-09-22 13:40:00,44.11,44.15,44.05,44.13,14106.0,44.11,44.15,44.05,44.13,14106.0
2015-09-22 13:45:00,44.12,44.14,43.99,44.02,7314.0,44.12,44.14,43.99,44.02,7314.0
2015-09-22 13:50:00,43.97,44.01,43.96,43.98,10347.0,43.97,44.01,43.96,43.98,10347.0
2015-09-22 13:55:00,43.95,44.01,43.93,43.99,19568.0,43.95,44.01,43.93,43.99,19568.0
2015-09-22 14:00:00,43.99,44.11,43.92,44.08,8515.0,43.99,44.11,43.92,44.08,8515.0
2015-09-22 14:05:00,44.08,44.13,44.02,44.02,6600.0,44.08,44.13,44.02,44.02,6600.0
2015-09-22 14:10:00,44.01,44.05,43.96,44.05,6500.0,44.01,44.05,43.96,44.05,6500.0
2015-09-22 14:15:00,44.09,44.13,44.06,44.12,4531.0,44.09,44.13,44.06,44.12,4531.0
2015-09-22 14:20:00,44.14,44.14,44.07,44.08,6000.0,44.14,44.14,44.07,44.08,6000.0
2015-09-22 14:25:00,44.1,44.14,44.07,44.14,7457.0,44.1,44.14,44.07,44.14,7457.0
2015-09-22 14:30:00,44.13,44.26,44.11,44.25,13928.0,44.13,44.26,44.11,44.25,13928.0
2015-09-22 14:35:00,44.19,44.27,44.18,44.25,38301.0,44.19,44.27,44.18,44.25,38301.0
2015-09-22 14:40:00,44.24,44.27,44.21,44.21,2900.0,44.24,44.27,44.21,44.21,2900.0
2015-09-22 14:45:00,44.21,44.24,44.1,44.1,9639.0,44.21,44.24,44.1,44.1,9639.0
2015-09-22 14:50:00,44.13,44.16,44.06,44.07,19298.0,44.13,44.16,44.06,44.07,19298.0
2015-09-22 14:55:00,44.09,44.16,44.05,44.14,22834.0,44.09,44.16,44.05,44.14,22834.0
2015-09-22 15:00:00,44.14,44.14,44.07,44.11,9825.0,44.14,44.14,44.07,44.11,9825.0
2015-09-22 15:05:00,44.13,44.16,44.06,44.09,13691.0,44.13,44.16,44.06,44.09,13691.0
2015-09-22 15:10:00,44.09,44.11,44.03,44.1,12478.0,44.09,44.11,44.03,44.1,12478.0
2015-09-22 15:15:00,44.11,44.14,44.08,44.08,10868.0,44.11,44.14,44.08,44.08,10868.0
2015-09-22 15:20:00,44.09,44.17,44.09,44.16,7112.0,44.09,44.17,44.09,44.16,7112.0
2015-09-22 15:25:00,44.15,44.36,44.14,44.36,11799.0,44.15,44.36,44.14,44.36,11799.0
2015-09-22 15:30:00,44.4,44.41,44.33,44.4,11767.0,44.4,44.41,44.33,44.4,11767.0
2015-09-22 15:35:00,44.45,44.5,44.41,44.49,33663.0,44.45,44.5,44.41,44.49,33663.0
2015-09-22 15:40:00,44.49,44.53,44.45,44.48,21584.0,44.49,44.53,44.45,44.48,21584.0
2015-09-22 15:45:00,44.48,44.49,44.43,44.48,24986.0,44.48,44.49,44.43,44.48,24986.0
2015-09-22 15:50:00,44.45,44.47,44.38,44.39,24659.0,44.45,44.47,44.38,44.39,24659.0
2015-09-22 15:55:00,44.38,44.49,44.38,44.42,47833.0,44.38,44.49,44.38,44.42,47833.0
2015-09-23 09:30:00,44.62,44.75,44.42,44.69,38986.0,44.62,44.75,44.42,44.69,38986.0
2015-09-23 09:35:00,44.68,44.68,44.2,44.36,12886.0,44.68,44.68,44.2,44.36,12886.0
2015-09-23 09:40:00,44.4,44.57,44.35,44.54,9400.0,44.4,44.57,44.35,44.54,9400.0
2015-09-23 09:45:00,44.57,44.57,44.37,44.39,15257.0,44.57,44.57,44.37,44.39,15257.0
2015-09-23 09:50:00,44.32,44.5,44.25,44.46,6255.0,44.32,44.5,44.25,44.46,6255.0
2015-09-23 09:55:00,44.48,44.63,44.4,44.6,10449.0,44.48,44.63,44.4,44.6,10449.0
2015-09-23 10:00:00,44.61,44.62,44.5,44.52,15260.0,44.61,44.62,44.5,44.52,15260.0
2015-09-23 10:05:00,44.52,44.62,44.48,44.5,17159.0,44.52,44.62,44.48,44.5,17159.0
2015-09-23 10:10:00,44.48,44.6,44.48,44.52,15271.0,44.48,44.6,44.48,44.52,15271.0
2015-09-23 10:15:00,44.54,44.64,44.48,44.57,17532.0,44.54,44.64,44.48,44.57,17532.0
2015-09-23 10:20:00,44.56,44.58,44.46,44.58,13902.0,44.56,44.58,44.46,44.58,13902.0
2015-09-23 10:25:00,44.58,44.73,44.58,44.68,7601.0,44.58,44.73,44.58,44.68,7601.0
2015-09-23 10:30:00,44.7,44.78,44.61,44.66,23166.0,44.7,44.78,44.61,44.66,23166.0
2015-09-23 10:35:00,44.64,44.78,44.64,44.71,13967.0,44.64,44.78,44.64,44.71,13967.0
2015-09-23 10:40:00,44.75,44.79,44.65,44.68,21610.0,44.75,44.79,44.65,44.68,21610.0
2015-09-23 10:45:00,44.67,44.78,44.63,44.73,18020.0,44.67,44.78,44.63,44.73,18020.0
2015-09-23 10:50:00,44.73,44.87,44.73,44.8,17191.0,44.73,44.87,44.73,44.8,17191.0
2015-09-23 10:55:00,44.8,44.83,44.69,44.72,13416.0,44.8,44.83,44.69,44.72,13416.0
2015-09-23 11:00:00,44.77,44.79,44.71,44.72,8060.0,44.77,44.79,44.71,44.72,8060.0
2015-09-23 11:05:00,44.7,44.7,44.52,44.55,19320.0,44.7,44.7,44.52,44.55,19320.0
2015-09-23 11:10:00,44.53,44.53,44.35,44.4,21600.0,44.53,44.53,44.35,44.4,21600.0
2015-09-23 11:15:00,44.38,44.38,44.23,44.24,12456.0,44.38,44.38,44.23,44.24,12456.0
2015-09-23 11:20:00,44.28,44.28,44.11,44.16,10521.0,44.28,44.28,44.11,44.16,10521.0
2015-09-23 11:25:00,44.14,44.25,44.13,44.16,9589.0,44.14,44.25,44.13,44.16,9589.0
2015-09-23 11:30:00,44.12,44.13,43.9,43.9,18294.0,44.12,44.13,43.9,43.9,18294.0
2015-09-23 11:35:00,43.93,43.98,43.87,43.88,28533.0,43.93,43.98,43.87,43.88,28533.0
2015-09-23 11:40:00,43.89,43.91,43.78,43.81,20319.0,43.89,43.91,43.78,43.81,20319.0
2015-09-23 11:45:00,43.84,43.84,43.67,43.71,24122.0,43.84,43.84,43.67,43.71,24122.0
2015-09-23 11:50:00,43.71,43.73,43.55,43.55,31668.0,43.71,43.73,43.55,43.55,31668.0
2015-09-23 11:55:00,43.59,43.64,43.52,43.56,20222.0,43.59,43.64,43.52,43.56,20222.0
2015-09-23 12:00:00,43.58,43.58,43.43,43.54,35703.0,43.58,43.58,43.43,43.54,35703.0
2015-09-23 12:05:00,43.55,43.58,43.49,43.58,11236.0,43.55,43.58,43.49,43.58,11236.0
2015-09-23 12:10:00,43.59,43.69,43.57,43.61,8100.0,43.59,43.69,43.57,43.61,8100.0
2015-09-23 12:15:00,43.67,43.8,43.67,43.8,5650.0,43.67,43.8,43.67,43.8,5650.0
2015-09-23 12:20:00,43.8,43.8,43.66,43.73,6432.0,43.8,43.8,43.66,43.73,6432.0
2015-09-23 12:25:00,43.68,43.75,43.67,43.74,8535.0,43.68,43.75,43.67,43.74,8535.0
2015-09-23 12:30:00,43.72,43.76,43.7,43.74,5312.0,43.72,43.76,43.7,43.74,5312.0
2015-09-23 12:35:00,43.74,43.77,43.71,43.72,3350.0,43.74,43.77,43.71,43.72,3350.0
2015-09-23 12:40:00,43.74,43.76,43.71,43.76,3055.0,43.74,43.76,43.71,43.76,3055.0
2015-09-23 12:45:00,43.73,43.73,43.67,43.73,7025.0,43.73,43.73,43.67,43.73,7025.0
2015-09-23 12:50:00,43.73,43.84,43.72,43.78,5130.0,43.73,43.84,43.72,43.78,5130.0
2015-09-23 12:55:00,43.8,43.8,43.76,43.77,11899.0,43.8,43.8,43.76,43.77,11899.0
2015-09-23 13:00:00,43.79,43.81,43.75,43.75,14316.0,43.79,43.81,43.75,43.75,14316.0
2015-09-23 13:05:00,43.78,43.87,43.76,43.85,4800.0,43.78,43.87,43.76,43.85,4800.0
2015-09-23 13:10:00,43.85,43.86,43.75,43.77,11250.0,43.85,43.86,43.75,43.77,11250.0
2015-09-23 13:15:00,43.81,43.81,43.74,43.79,6852.0,43.81,43.81,43.74,43.79,6852.0
2015-09-23 13:20:00,43.8,43.8,43.72,43.72,12693.0,43.8,43.8,43.72,43.72,12693.0
2015-09-23 13:25:00,43.72,43.72,43.58,43.59,22683.0,43.72,43.72,43.58,43.59,22683.0
2015-09-23 13:30:00,43.62,43.66,43.56,43.62,8371.0,43.62,43.66,43.56,43.62,8371.0
2015-09-23 13:35:00,43.61,43.63,43.55,43.63,11504.0,43.61,43.63,43.55,43.63,11504.0
2015-09-23 13:40:00,43.64,43.86,43.63,43.86,10638.0,43.64,43.86,43.63,43.86,10638.0
2015-09-23 13:45:00,43.86,43.89,43.83,43.84,6699.0,43.86,43.89,43.83,43.84,6699.0
2015-09-23 13:50:00,43.81,43.82,43.73,43.77,6986.0,43.81,43.82,43.73,43.77,6986.0
2015-09-23 13:55:00,43.79,43.83,43.72,43.8,6864.0,43.79,43.83,43.72,43.8,6864.0
2015-09-23 14:00:00,43.8,43.87,43.76,43.84,6050.0,43.8,43.87,43.76,43.84,6050.0
2015-09-23 14:05:00,43.85,43.96,43.84,43.84,7501.0,43.85,43.96,43.84,43.84,7501.0
2015-09-23 14:10:00,43.86,43.93,43.77,43.77,17477.0,43.86,43.93,43.77,43.77,17477.0
2015-09-23 14:15:00,43.79,43.83,43.75,43.79,4538.0,43.79,43.83,43.75,43.79,4538.0
2015-09-23 14:20:00,43.78,43.82,43.66,43.72,12624.0,43.78,43.82,43.66,43.72,12624.0
2015-09-23 14:25:00,43.72,43.72,43.62,43.64,8100.0,43.72,43.72,43.62,43.64,8100.0
2015-09-23 14:30:00,43.62,43.67,43.54,43.59,11275.0,43.62,43.67,43.54,43.59,11275.0
2015-09-23 14:35:00,43.59,43.59,43.39,43.41,55725.0,43.59,43.59,43.39,43.41,55725.0
2015-09-23 14:40:00,43.4,43.44,43.34,43.43,24423.0,43.4,43.44,43.34,43.43,24423.0
2015-09-23 14:45:00,43.44,43.48,43.43,43.47,15014.0,43.44,43.48,43.43,43.47,15014.0
2015-09-23 14:50:00,43.47,43.49,43.36,43.39,20441.0,43.47,43.49,43.36,43.39,20441.0
2015-09-23 14:55:00,43.38,43.52,43.38,43.52,28741.0,43.38,43.52,43.38,43.52,28741.0
2015-09-23 15:00:00,43.5,43.61,43.46,43.52,9840.0,43.5,43.61,43.46,43.52,9840.0
2015-09-23 15:05:00,43.52,43.55,43.45,43.51,9462.0,43.52,43.55,43.45,43.51,9462.0
2015-09-23 15:10:00,43.52,43.52,43.43,43.44,11861.0,43.52,43.52,43.43,43.44,11861.0
2015-09-23 15:15:00,43.44,43.44,43.3,43.33,39100.0,43.44,43.44,43.3,43.33,39100.0
2015-09-23 15:20:00,43.35,43.52,43.31,43.49,23248.0,43.35,43.52,43.31,43.49,23248.0
2015-09-23 15:25:00,43.48,43.51,43.43,43.47,9836.0,43.48,43.51,43.43,43.47,9836.0
2015-09-23 15:30:00,43.47,43.51,43.36,43.4,21042.0,43.47,43.51,43.36,43.4,21042.0
2015-09-23 15:35:00,43.41,43.43,43.37,43.42,18146.0,43.41,43.43,43.37,43.42,18146.0
2015-09-23 15:40:00,43.42,43.48,43.42,43.46,15743.0,43.42,43.48,43.42,43.46,15743.0
2015-09-23 15:45:00,43.46,43.47,43.38,43.42,33587.0,43.46,43.47,43.38,43.42,33587.0
2015-09-23 15:50:00,43.42,43.48,43.38,43.38,37215.0,43.42,43.48,43.38,43.38,37215.0
2015-09-23 15:55:00,43.38,43.44,43.35,43.36,60005.0,43.38,43.44,43.35,43.36,60005.0
2015-09-24 09:30:00,43.1,43.19,42.75,43.1,42281.0,43.1,43.19,42.75,43.1,42281.0
2015-09-24 09:35:00,43.09,43.1,42.91,42.93,14252.0,43.09,43.1,42.91,42.93,14252.0
2015-09-24 09:40:00,43.01,43.01,42.76,42.84,24933.0,43.01,43.01,42.76,42.84,24933.0
2015-09-24 09:45:00,42.89,42.93,42.67,42.68,128013.0,42.89,42.93,42.67,42.68,128013.0
2015-09-24 09:50:00,42.68,42.78,42.52,42.75,39358.0,42.68,42.78,42.52,42.75,39358.0
2015-09-24 09:55:00,42.74,42.95,42.72,42.88,8140.0,42.74,42.95,42.72,42.88,8140.0
2015-09-24 10:00:00,42.91,43.24,42.86,43.12,28916.0,42.91,43.24,42.86,43.12,28916.0
2015-09-24 10:05:00,43.09,43.17,42.97,43.09,181137.0,43.09,43.17,42.97,43.09,181137.0
2015-09-24 10:10:00,43.05,43.12,42.93,42.98,28991.0,43.05,43.12,42.93,42.98,28991.0
2015-09-24 10:15:00,42.98,43.09,42.98,43.08,37819.0,42.98,43.09,42.98,43.08,37819.0
2015-09-24 10:20:00,43.08,43.1,42.84,42.84,30851.0,43.08,43.1,42.84,42.84,30851.0
2015-09-24 10:25:00,42.83,42.85,42.63,42.66,25430.0,42.83,42.85,42.63,42.66,25430.0
2015-09-24 10:30:00,42.63,42.66,42.56,42.56,16264.0,42.63,42.66,42.56,42.56,16264.0
2015-09-24 10:35:00,42.58,42.63,42.5,42.6,11644.0,42.58,42.63,42.5,42.6,11644.0
2015-09-24 10:40:00,42.54,42.56,42.42,42.43,36463.0,42.54,42.56,42.42,42.43,36463.0
2015-09-24 10:45:00,42.42,42.53,42.38,42.52,9766.0,42.42,42.53,42.38,42.52,9766.0
2015-09-24 10:50:00,42.51,42.59,42.37,42.44,7730.0,42.51,42.59,42.37,42.44,7730.0
2015-09-24 10:55:00,42.42,42.42,42.34,42.4,4582.0,42.42,42.42,42.34,42.4,4582.0
2015-09-24 11:00:00,42.38,42.44,42.32,42.37,11757.0,42.38,42.44,42.32,42.37,11757.0
2015-09-24 11:05:00,42.39,42.43,42.34,42.43,6288.0,42.39,42.43,42.34,42.43,6288.0
2015-09-24 11:10:00,42.43,42.44,42.26,42.32,15458.0,42.43,42.44,42.26,42.32,15458.0
2015-09-24 11:15:00,42.33,42.37,42.29,42.34,12007.0,42.33,42.37,42.29,42.34,12007.0
2015-09-24 11:20:00,42.36,42.38,42.29,42.35,8950.0,42.36,42.38,42.29,42.35,8950.0
2015-09-24 11:25:00,42.32,42.32,42.15,42.16,19220.0,42.32,42.32,42.15,42.16,19220.0
2015-09-24 11:30:00,42.21,42.5,42.21,42.36,14791.0,42.21,42.5,42.21,42.36,14791.0
2015-09-24 11:35:00,42.4,42.45,42.29,42.45,12363.0,42.4,42.45,42.29,42.45,12363.0
2015-09-24 11:40:00,42.47,42.58,42.45,42.57,9086.0,42.47,42.58,42.45,42.57,9086.0
2015-09-24 11:45:00,42.61,42.63,42.51,42.53,10134.0,42.61,42.63,42.51,42.53,10134.0
2015-09-24 11:50:00,42.51,42.56,42.48,42.51,6715.0,42.51,42.56,42.48,42.51,6715.0
2015-09-24 11:55:00,42.5,42.72,42.5,42.67,8060.0,42.5,42.72,42.5,42.67,8060.0
2015-09-24 12:00:00,42.64,42.7,42.6,42.7,5480.0,42.64,42.7,42.6,42.7,5480.0
2015-09-24 12:05:00,42.73,42.73,42.62,42.63,9002.0,42.73,42.73,42.62,42.63,9002.0
2015-09-24 12:10:00,42.63,42.67,42.58,42.61,13705.0,42.63,42.67,42.58,42.61,13705.0
2015-09-24 12:15:00,42.62,42.7,42.6,42.69,5918.0,42.62,42.7,42.6,42.69,5918.0
2015-09-24 12:20:00,42.68,42.8,42.67,42.74,8578.0,42.68,42.8,42.67,42.74,8578.0
2015-09-24 12:25:00,42.74,42.74,42.67,42.72,7444.0,42.74,42.74,42.67,42.72,7444.0
2015-09-24 12:30:00,42.72,42.86,42.72,42.84,7204.0,42.72,42.86,42.72,42.84,7204.0
2015-09-24 12:35:00,42.81,42.83,42.7,42.74,6980.0,42.81,42.83,42.7,42.74,6980.0
2015-09-24 12:40:00,42.74,42.75,42.65,42.68,5765.0,42.74,42.75,42.65,42.68,5765.0
2015-09-24 12:45:00,42.64,42.66,42.6,42.65,6097.0,42.64,42.66,42.6,42.65,6097.0
2015-09-24 12:50:00,42.65,42.67,42.56,42.59,19368.0,42.65,42.67,42.56,42.59,19368.0
2015-09-24 12:55:00,42.62,42.62,42.51,42.53,3354.0,42.62,42.62,42.51,42.53,3354.0
2015-09-24 13:00:00,42.56,42.6,42.48,42.54,7900.0,42.56,42.6,42.48,42.54,7900.0
2015-09-24 13:05:00,42.51,42.73,42.51,42.73,49413.0,42.51,42.73,42.51,42.73,49413.0
2015-09-24 13:10:00,42.73,42.73,42.66,42.69,10680.0,42.73,42.73,42.66,42.69,10680.0
2015-09-24 13:15:00,42.69,42.72,42.56,42.59,8957.0,42.69,42.72,42.56,42.59,8957.0
2015-09-24 13:20:00,42.65,42.65,42.54,42.58,5346.0,42.65,42.65,42.54,42.58,5346.0
2015-09-24 13:25:00,42.56,42.59,42.48,42.56,9299.0,42.56,42.59,42.48,42.56,9299.0
2015-09-24 13:30:00,42.57,42.66,42.57,42.66,5500.0,42.57,42.66,42.57,42.66,5500.0
2015-09-24 13:35:00,42.66,42.66,42.61,42.62,5921.0,42.66,42.66,42.61,42.62,5921.0
2015-09-24 13:40:00,42.64,42.85,42.61,42.85,10644.0,42.64,42.85,42.61,42.85,10644.0
2015-09-24 13:45:00,42.81,43.01,42.78,42.97,19052.0,42.81,43.01,42.78,42.97,19052.0
2015-09-24 13:50:00,43.01,43.1,43.0,43.0,18930.0,43.01,43.1,43.0,43.0,18930.0
2015-09-24 13:55:00,43.01,43.01,42.91,42.94,8984.0,43.01,43.01,42.91,42.94,8984.0
2015-09-24 14:00:00,42.96,42.96,42.88,42.89,13435.0,42.96,42.96,42.88,42.89,13435.0
2015-09-24 14:05:00,42.91,42.94,42.89,42.92,19235.0,42.91,42.94,42.89,42.92,19235.0
2015-09-24 14:10:00,42.94,43.0,42.94,42.99,3727.0,42.94,43.0,42.94,42.99,3727.0
2015-09-24 14:15:00,42.99,43.17,42.99,43.14,11781.0,42.99,43.17,42.99,43.14,11781.0
2015-09-24 14:20:00,43.16,43.34,43.13,43.29,16148.0,43.16,43.34,43.13,43.29,16148.0
2015-09-24 14:25:00,43.3,43.43,43.3,43.39,16298.0,43.3,43.43,43.3,43.39,16298.0
2015-09-24 14:30:00,43.4,43.45,43.31,43.36,15835.0,43.4,43.45,43.31,43.36,15835.0
2015-09-24 14:35:00,43.36,43.5,43.34,43.5,12402.0,43.36,43.5,43.34,43.5,12402.0
2015-09-24 14:40:00,43.52,43.58,43.39,43.49,25580.0,43.52,43.58,43.39,43.49,25580.0
2015-09-24 14:45:00,43.49,43.77,43.49,43.77,34324.0,43.49,43.77,43.49,43.77,34324.0
2015-09-24 14:50:00,43.78,43.84,43.6,43.73,19822.0,43.78,43.84,43.6,43.73,19822.0
2015-09-24 14:55:00,43.74,43.9,43.74,43.82,26366.0,43.74,43.9,43.74,43.82,26366.0
2015-09-24 15:00:00,43.84,43.89,43.64,43.66,15801.0,43.84,43.89,43.64,43.66,15801.0
2015-09-24 15:05:00,43.66,43.74,43.52,43.57,13316.0,43.66,43.74,43.52,43.57,13316.0
2015-09-24 15:10:00,43.56,43.7,43.49,43.64,10400.0,43.56,43.7,43.49,43.64,10400.0
2015-09-24 15:15:00,43.61,43.74,43.59,43.69,17082.0,43.61,43.74,43.59,43.69,17082.0
2015-09-24 15:20:00,43.68,43.77,43.63,43.63,20336.0,43.68,43.77,43.63,43.63,20336.0
2015-09-24 15:25:00,43.61,43.86,43.58,43.75,20509.0,43.61,43.86,43.58,43.75,20509.0
2015-09-24 15:30:00,43.76,43.82,43.66,43.67,14338.0,43.76,43.82,43.66,43.67,14338.0
2015-09-24 15:35:00,43.66,43.68,43.55,43.58,14652.0,43.66,43.68,43.55,43.58,14652.0
2015-09-24 15:40:00,43.57,43.71,43.57,43.64,14923.0,43.57,43.71,43.57,43.64,14923.0
2015-09-24 15:45:00,43.65,43.66,43.59,43.65,14359.0,43.65,43.66,43.59,43.65,14359.0
2015-09-24 15:50:00,43.63,43.63,43.51,43.62,27640.0,43.63,43.63,43.51,43.62,27640.0
2015-09-24 15:55:00,43.62,43.76,43.61,43.65,48921.0,43.62,43.76,43.61,43.65,48921.0
2015-09-25 09:30:00,44.21,44.83,44.21,44.46,73906.0,44.21,44.83,44.21,44.46,73906.0
2015-09-25 09:35:00,44.5,44.5,44.11,44.21,16791.0,44.5,44.5,44.11,44.21,16791.0
2015-09-25 09:40:00,44.21,44.24,44.04,44.05,17932.0,44.21,44.24,44.04,44.05,17932.0
2015-09-25 09:45:00,44.1,44.17,44.03,44.16,7660.0,44.1,44.17,44.03,44.16,7660.0
2015-09-25 09:50:00,44.21,44.29,44.18,44.26,17725.0,44.21,44.29,44.18,44.26,17725.0
2015-09-25 09:55:00,44.27,44.54,44.27,44.32,15309.0,44.27,44.54,44.27,44.32,15309.0
2015-09-25 10:00:00,44.28,44.28,44.1,44.22,6196.0,44.28,44.28,44.1,44.22,6196.0
2015-09-25 10:05:00,44.16,44.23,44.0,44.13,5422.0,44.16,44.23,44.0,44.13,5422.0
2015-09-25 10:10:00,44.13,44.15,44.0,44.07,6256.0,44.13,44.15,44.0,44.07,6256.0
2015-09-25 10:15:00,44.09,44.11,43.95,43.97,13975.0,44.09,44.11,43.95,43.97,13975.0
2015-09-25 10:20:00,43.97,44.02,43.76,43.76,7008.0,43.97,44.02,43.76,43.76,7008.0
2015-09-25 10:25:00,43.78,43.99,43.74,43.8,10772.0,43.78,43.99,43.74,43.8,10772.0
2015-09-25 10:30:00,43.82,43.9,43.74,43.76,13340.0,43.82,43.9,43.74,43.76,13340.0
2015-09-25 10:35:00,43.75,43.9,43.75,43.85,7036.0,43.75,43.9,43.75,43.85,7036.0
2015-09-25 10:40:00,43.87,43.88,43.68,43.79,5291.0,43.87,43.88,43.68,43.79,5291.0
2015-09-25 10:45:00,43.79,43.86,43.72,43.78,11967.0,43.79,43.86,43.72,43.78,11967.0
2015-09-25 10:50:00,43.81,43.84,43.71,43.75,8939.0,43.81,43.84,43.71,43.75,8939.0
2015-09-25 10:55:00,43.77,44.0,43.77,43.97,39402.0,43.77,44.0,43.77,43.97,39402.0
2015-09-25 11:00:00,43.95,44.03,43.92,43.95,10200.0,43.95,44.03,43.92,43.95,10200.0
2015-09-25 11:05:00,43.96,44.02,43.85,43.95,20549.0,43.96,44.02,43.85,43.95,20549.0
2015-09-25 11:10:00,43.95,44.0,43.7,43.85,52838.0,43.95,44.0,43.7,43.85,52838.0
2015-09-25 11:15:00,43.87,43.88,43.74,43.78,3300.0,43.87,43.88,43.74,43.78,3300.0
2015-09-25 11:20:00,43.81,43.81,43.68,43.74,8850.0,43.81,43.81,43.68,43.74,8850.0
2015-09-25 11:25:00,43.75,43.86,43.72,43.76,5385.0,43.75,43.86,43.72,43.76,5385.0
2015-09-25 11:30:00,43.82,43.82,43.7,43.7,3343.0,43.82,43.82,43.7,43.7,3343.0
2015-09-25 11:35:00,43.7,43.73,43.57,43.63,7817.0,43.7,43.73,43.57,43.63,7817.0
2015-09-25 11:40:00,43.62,43.78,43.61,43.73,13405.0,43.62,43.78,43.61,43.73,13405.0
2015-09-25 11:45:00,43.72,43.83,43.69,43.74,5109.0,43.72,43.83,43.69,43.74,5109.0
2015-09-25 11:50:00,43.73,43.75,43.67,43.68,4398.0,43.73,43.75,43.67,43.68,4398.0
2015-09-25 11:55:00,43.63,43.68,43.57,43.58,7375.0,43.63,43.68,43.57,43.58,7375.0
2015-09-25 12:00:00,43.6,43.6,43.5,43.51,6952.0,43.6,43.6,43.5,43.51,6952.0
2015-09-25 12:05:00,43.52,43.58,43.52,43.56,3501.0,43.52,43.58,43.52,43.56,3501.0
2015-09-25 12:10:00,43.55,43.6,43.54,43.55,5267.0,43.55,43.6,43.54,43.55,5267.0
2015-09-25 12:15:00,43.55,43.56,43.41,43.43,9793.0,43.55,43.56,43.41,43.43,9793.0
2015-09-25 12:20:00,43.45,43.5,43.42,43.5,3709.0,43.45,43.5,43.42,43.5,3709.0
2015-09-25 12:25:00,43.52,43.54,43.41,43.45,4360.0,43.52,43.54,43.41,43.45,4360.0
2015-09-25 12:30:00,43.47,43.51,43.45,43.51,4100.0,43.47,43.51,43.45,43.51,4100.0
2015-09-25 12:35:00,43.48,43.49,43.44,43.48,3266.0,43.48,43.49,43.44,43.48,3266.0
2015-09-25 12:40:00,43.5,43.56,43.49,43.54,7300.0,43.5,43.56,43.49,43.54,7300.0
2015-09-25 12:45:00,43.55,43.56,43.46,43.46,7591.0,43.55,43.56,43.46,43.46,7591.0
2015-09-25 12:50:00,43.46,43.51,43.45,43.5,3550.0,43.46,43.51,43.45,43.5,3550.0
2015-09-25 12:55:00,43.53,43.54,43.46,43.49,2600.0,43.53,43.54,43.46,43.49,2600.0
2015-09-25 13:00:00,43.5,43.6,43.5,43.6,5033.0,43.5,43.6,43.5,43.6,5033.0
2015-09-25 13:05:00,43.6,43.7,43.54,43.66,7800.0,43.6,43.7,43.54,43.66,7800.0
2015-09-25 13:10:00,43.65,43.75,43.64,43.7,4254.0,43.65,43.75,43.64,43.7,4254.0
2015-09-25 13:15:00,43.72,43.79,43.65,43.65,6447.0,43.72,43.79,43.65,43.65,6447.0
2015-09-25 13:20:00,43.65,43.65,43.55,43.59,2042.0,43.65,43.65,43.55,43.59,2042.0
2015-09-25 13:25:00,43.58,43.62,43.58,43.6,4329.0,43.58,43.62,43.58,43.6,4329.0
2015-09-25 13:30:00,43.6,43.62,43.57,43.61,4450.0,43.6,43.62,43.57,43.61,4450.0
2015-09-25 13:35:00,43.63,43.63,43.53,43.58,7165.0,43.63,43.63,43.53,43.58,7165.0
2015-09-25 13:40:00,43.6,43.62,43.57,43.6,4759.0,43.6,43.62,43.57,43.6,4759.0
2015-09-25 13:45:00,43.6,43.61,43.51,43.6,8044.0,43.6,43.61,43.51,43.6,8044.0
2015-09-25 13:50:00,43.62,43.64,43.57,43.62,4521.0,43.62,43.64,43.57,43.62,4521.0
2015-09-25 13:55:00,43.62,43.66,43.52,43.59,7616.0,43.62,43.66,43.52,43.59,7616.0
2015-09-25 14:00:00,43.62,43.68,43.61,43.63,3700.0,43.62,43.68,43.61,43.63,3700.0
2015-09-25 14:05:00,43.61,43.72,43.57,43.58,7500.0,43.61,43.72,43.57,43.58,7500.0
2015-09-25 14:10:00,43.56,43.57,43.45,43.46,7471.0,43.56,43.57,43.45,43.46,7471.0
2015-09-25 14:15:00,43.45,43.48,43.31,43.35,11287.0,43.45,43.48,43.31,43.35,11287.0
2015-09-25 14:20:00,43.35,43.37,43.26,43.35,13787.0,43.35,43.37,43.26,43.35,13787.0
2015-09-25 14:25:00,43.39,43.4,43.25,43.31,22729.0,43.39,43.4,43.25,43.31,22729.0
2015-09-25 14:30:00,43.26,43.39,43.21,43.31,25904.0,43.26,43.39,43.21,43.31,25904.0
2015-09-25 14:35:00,43.3,43.38,43.28,43.28,12031.0,43.3,43.38,43.28,43.28,12031.0
2015-09-25 14:40:00,43.28,43.3,43.14,43.15,14187.0,43.28,43.3,43.14,43.15,14187.0
2015-09-25 14:45:00,43.16,43.27,43.12,43.12,11745.0,43.16,43.27,43.12,43.12,11745.0
2015-09-25 14:50:00,43.15,43.27,43.1,43.19,16300.0,43.15,43.27,43.1,43.19,16300.0
2015-09-25 14:55:00,43.19,43.34,43.16,43.33,11750.0,43.19,43.34,43.16,43.33,11750.0
2015-09-25 15:00:00,43.35,43.36,43.18,43.18,9667.0,43.35,43.36,43.18,43.18,9667.0
2015-09-25 15:05:00,43.19,43.21,43.04,43.05,11000.0,43.19,43.21,43.04,43.05,11000.0
2015-09-25 15:10:00,43.06,43.09,42.94,42.95,23347.0,43.06,43.09,42.94,42.95,23347.0
2015-09-25 15:15:00,42.99,43.12,42.95,43.05,13770.0,42.99,43.12,42.95,43.05,13770.0
2015-09-25 15:20:00,43.05,43.19,43.03,43.13,14528.0,43.05,43.19,43.03,43.13,14528.0
2015-09-25 15:25:00,43.16,43.25,43.07,43.2,21600.0,43.16,43.25,43.07,43.2,21600.0
2015-09-25 15:30:00,43.18,43.32,43.13,43.32,22221.0,43.18,43.32,43.13,43.32,22221.0
2015-09-25 15:35:00,43.32,43.34,43.17,43.22,10358.0,43.32,43.34,43.17,43.22,10358.0
2015-09-25 15:40:00,43.23,43.35,43.2,43.34,17989.0,43.23,43.35,43.2,43.34,17989.0
2015-09-25 15:45:00,43.34,43.46,43.28,43.39,32079.0,43.34,43.46,43.28,43.39,32079.0
2015-09-25 15:50:00,43.37,43.39,43.27,43.3,28134.0,43.37,43.39,43.27,43.3,28134.0
2015-09-25 15:55:00,43.3,43.39,43.27,43.3,61413.0,43.3,43.39,43.27,43.3,61413.0
2015-09-28 09:30:00,43.0,43.2,42.79,43.08,38645.0,43.0,43.2,42.79,43.08,38645.0
2015-09-28 09:35:00,43.01,43.1,42.75,42.75,24074.0,43.01,43.1,42.75,42.75,24074.0
2015-09-28 09:40:00,42.75,42.89,42.71,42.81,10474.0,42.75,42.89,42.71,42.81,10474.0
2015-09-28 09:45:00,42.72,42.75,42.29,42.34,19331.0,42.72,42.75,42.29,42.34,19331.0
2015-09-28 09:50:00,42.32,42.37,42.06,42.12,46892.0,42.32,42.37,42.06,42.12,46892.0
2015-09-28 09:55:00,42.13,42.15,41.95,41.96,24920.0,42.13,42.15,41.95,41.96,24920.0
2015-09-28 10:00:00,41.97,42.06,41.72,41.72,22214.0,41.97,42.06,41.72,41.72,22214.0
2015-09-28 10:05:00,41.71,41.84,41.67,41.72,42738.0,41.71,41.84,41.67,41.72,42738.0
2015-09-28 10:10:00,41.72,41.72,41.6,41.65,17944.0,41.72,41.72,41.6,41.65,17944.0
2015-09-28 10:15:00,41.65,41.66,41.51,41.55,20131.0,41.65,41.66,41.51,41.55,20131.0
2015-09-28 10:20:00,41.56,41.78,41.53,41.77,17393.0,41.56,41.78,41.53,41.77,17393.0
2015-09-28 10:25:00,41.74,41.8,41.57,41.78,11231.0,41.74,41.8,41.57,41.78,11231.0
2015-09-28 10:30:00,41.78,41.78,41.51,41.57,8499.0,41.78,41.78,41.51,41.57,8499.0
2015-09-28 10:35:00,41.54,41.62,41.37,41.58,22531.0,41.54,41.62,41.37,41.58,22531.0
2015-09-28 10:40:00,41.58,41.62,41.49,41.61,13700.0,41.58,41.62,41.49,41.61,13700.0
2015-09-28 10:45:00,41.59,41.7,41.47,41.57,8300.0,41.59,41.7,41.47,41.57,8300.0
2015-09-28 10:50:00,41.57,41.68,41.5,41.66,19646.0,41.57,41.68,41.5,41.66,19646.0
2015-09-28 10:55:00,41.65,41.79,41.65,41.77,13609.0,41.65,41.79,41.65,41.77,13609.0
2015-09-28 11:00:00,41.75,41.89,41.71,41.86,12061.0,41.75,41.89,41.71,41.86,12061.0
2015-09-28 11:05:00,41.86,41.97,41.75,41.75,9502.0,41.86,41.97,41.75,41.75,9502.0
2015-09-28 11:10:00,41.77,41.82,41.68,41.77,6897.0,41.77,41.82,41.68,41.77,6897.0
2015-09-28 11:15:00,41.77,41.83,41.74,41.83,16959.0,41.77,41.83,41.74,41.83,16959.0
2015-09-28 11:20:00,41.8,41.84,41.77,41.83,6884.0,41.8,41.84,41.77,41.83,6884.0
2015-09-28 11:25:00,41.81,41.81,41.6,41.6,7492.0,41.81,41.81,41.6,41.6,7492.0
2015-09-28 11:30:00,41.61,41.62,41.44,41.46,21631.0,41.61,41.62,41.44,41.46,21631.0
2015-09-28 11:35:00,41.46,41.51,41.4,41.42,15064.0,41.46,41.51,41.4,41.42,15064.0
2015-09-28 11:40:00,41.43,41.46,41.4,41.45,12111.0,41.43,41.46,41.4,41.45,12111.0
2015-09-28 11:45:00,41.44,41.45,41.33,41.43,12297.0,41.44,41.45,41.33,41.43,12297.0
2015-09-28 11:50:00,41.45,41.46,41.39,41.41,3412.0,41.45,41.46,41.39,41.41,3412.0
2015-09-28 11:55:00,41.42,41.45,41.2,41.27,26239.0,41.42,41.45,41.2,41.27,26239.0
2015-09-28 12:00:00,41.23,41.29,41.19,41.22,12240.0,41.23,41.29,41.19,41.22,12240.0
2015-09-28 12:05:00,41.23,41.26,41.12,41.17,15756.0,41.23,41.26,41.12,41.17,15756.0
2015-09-28 12:10:00,41.18,41.18,40.97,41.05,34126.0,41.18,41.18,40.97,41.05,34126.0
2015-09-28 12:15:00,41.05,41.08,40.92,40.92,19792.0,41.05,41.08,40.92,40.92,19792.0
2015-09-28 12:20:00,40.92,40.93,40.83,40.89,25741.0,40.92,40.93,40.83,40.89,25741.0
2015-09-28 12:25:00,40.89,41.02,40.88,40.99,27710.0,40.89,41.02,40.88,40.99,27710.0
2015-09-28 12:30:00,40.99,41.0,40.83,40.86,18407.0,40.99,41.0,40.83,40.86,18407.0
2015-09-28 12:35:00,40.9,40.93,40.77,40.84,34134.0,40.9,40.93,40.77,40.84,34134.0
2015-09-28 12:40:00,40.85,40.88,40.74,40.74,15568.0,40.85,40.88,40.74,40.74,15568.0
2015-09-28 12:45:00,40.75,40.75,40.69,40.73,10844.0,40.75,40.75,40.69,40.73,10844.0
2015-09-28 12:50:00,40.71,40.73,40.6,40.64,30447.0,40.71,40.73,40.6,40.64,30447.0
2015-09-28 12:55:00,40.63,40.73,40.57,40.57,39384.0,40.63,40.73,40.57,40.57,39384.0
2015-09-28 13:00:00,40.58,40.73,40.54,40.73,25781.0,40.58,40.73,40.54,40.73,25781.0
2015-09-28 13:05:00,40.73,40.83,40.73,40.8,12357.0,40.73,40.83,40.73,40.8,12357.0
2015-09-28 13:10:00,40.79,40.79,40.66,40.71,14063.0,40.79,40.79,40.66,40.71,14063.0
2015-09-28 13:15:00,40.72,40.75,40.66,40.72,11811.0,40.72,40.75,40.66,40.72,11811.0
2015-09-28 13:20:00,40.71,40.79,40.66,40.69,8280.0,40.71,40.79,40.66,40.69,8280.0
2015-09-28 13:25:00,40.69,40.73,40.56,40.65,20086.0,40.69,40.73,40.56,40.65,20086.0
2015-09-28 13:30:00,40.62,40.73,40.58,40.67,8762.0,40.62,40.73,40.58,40.67,8762.0
2015-09-28 13:35:00,40.65,40.81,40.64,40.81,14767.0,40.65,40.81,40.64,40.81,14767.0
2015-09-28 13:40:00,40.8,40.83,40.7,40.77,17265.0,40.8,40.83,40.7,40.77,17265.0
2015-09-28 13:45:00,40.78,40.9,40.7,40.7,16101.0,40.78,40.9,40.7,40.7,16101.0
2015-09-28 13:50:00,40.73,40.76,40.65,40.67,11262.0,40.73,40.76,40.65,40.67,11262.0
2015-09-28 13:55:00,40.67,40.72,40.63,40.71,9900.0,40.67,40.72,40.63,40.71,9900.0
2015-09-28 14:00:00,40.68,40.72,40.62,40.63,13325.0,40.68,40.72,40.62,40.63,13325.0
2015-09-28 14:05:00,40.63,40.73,40.57,40.7,14180.0,40.63,40.73,40.57,40.7,14180.0
2015-09-28 14:10:00,40.69,40.69,40.58,40.59,13865.0,40.69,40.69,40.58,40.59,13865.0
2015-09-28 14:15:00,40.58,40.59,40.51,40.57,19085.0,40.58,40.59,40.51,40.57,19085.0
2015-09-28 14:20:00,40.57,40.67,40.53,40.66,17532.0,40.57,40.67,40.53,40.66,17532.0
2015-09-28 14:25:00,40.66,40.8,40.63,40.8,28712.0,40.66,40.8,40.63,40.8,28712.0
2015-09-28 14:30:00,40.78,40.81,40.72,40.81,12249.0,40.78,40.81,40.72,40.81,12249.0
2015-09-28 14:35:00,40.81,41.0,40.79,41.0,13025.0,40.81,41.0,40.79,41.0,13025.0
2015-09-28 14:40:00,41.0,41.03,40.9,41.0,16975.0,41.0,41.03,40.9,41.0,16975.0
2015-09-28 14:45:00,41.04,41.04,40.83,40.86,14632.0,41.04,41.04,40.83,40.86,14632.0
2015-09-28 14:50:00,40.89,40.9,40.76,40.84,9750.0,40.89,40.9,40.76,40.84,9750.0
2015-09-28 14:55:00,40.84,40.93,40.8,40.87,10800.0,40.84,40.93,40.8,40.87,10800.0
2015-09-28 15:00:00,40.88,40.88,40.76,40.87,18087.0,40.88,40.88,40.76,40.87,18087.0
2015-09-28 15:05:00,40.88,40.88,40.76,40.76,7447.0,40.88,40.88,40.76,40.76,7447.0
2015-09-28 15:10:00,40.79,40.82,40.73,40.76,16108.0,40.79,40.82,40.73,40.76,16108.0
2015-09-28 15:15:00,40.79,40.9,40.77,40.9,9758.0,40.79,40.9,40.77,40.9,9758.0
2015-09-28 15:20:00,40.9,40.92,40.8,40.8,23777.0,40.9,40.92,40.8,40.8,23777.0
2015-09-28 15:25:00,40.81,40.87,40.8,40.87,27575.0,40.81,40.87,40.8,40.87,27575.0
2015-09-28 15:30:00,40.87,40.97,40.85,40.88,33636.0,40.87,40.97,40.85,40.88,33636.0
2015-09-28 15:35:00,40.88,40.97,40.88,40.9,30799.0,40.88,40.97,40.88,40.9,30799.0
2015-09-28 15:40:00,40.88,41.01,40.87,40.98,30628.0,40.88,41.01,40.87,40.98,30628.0
2015-09-28 15:45:00,40.98,41.02,40.89,40.97,31148.0,40.98,41.02,40.89,40.97,31148.0
2015-09-28 15:50:00,40.97,41.03,40.89,40.93,59695.0,40.97,41.03,40.89,40.93,59695.0
2015-09-28 15:55:00,40.93,40.94,40.81,40.81,90724.0,40.93,40.94,40.81,40.81,90724.0
2015-09-29 09:30:00,40.99,41.34,40.97,41.06,62718.0,40.99,41.34,40.97,41.06,62718.0
2015-09-29 09:35:00,41.18,41.51,41.14,41.28,51866.0,41.18,41.51,41.14,41.28,51866.0
2015-09-29 09:40:00,41.25,41.26,40.75,40.88,37942.0,41.25,41.26,40.75,40.88,37942.0
2015-09-29 09:45:00,40.79,40.91,40.72,40.72,35688.0,40.79,40.91,40.72,40.72,35688.0
2015-09-29 09:50:00,40.75,40.95,40.75,40.89,25446.0,40.75,40.95,40.75,40.89,25446.0
2015-09-29 09:55:00,40.89,41.45,40.89,41.2,67188.0,40.89,41.45,40.89,41.2,67188.0
2015-09-29 10:00:00,41.26,41.74,41.26,41.56,39346.0,41.26,41.74,41.26,41.56,39346.0
2015-09-29 10:05:00,41.49,41.78,41.35,41.35,37880.0,41.49,41.78,41.35,41.35,37880.0
2015-09-29 10:10:00,41.35,41.8,41.35,41.8,40509.0,41.35,41.8,41.35,41.8,40509.0
2015-09-29 10:15:00,41.76,41.98,41.71,41.97,69601.0,41.76,41.98,41.71,41.97,69601.0
2015-09-29 10:20:00,41.97,42.13,41.97,42.06,20229.0,41.97,42.13,41.97,42.06,20229.0
2015-09-29 10:25:00,42.11,42.3,42.09,42.24,32045.0,42.11,42.3,42.09,42.24,32045.0
2015-09-29 10:30:00,42.25,42.29,42.14,42.27,19216.0,42.25,42.29,42.14,42.27,19216.0
2015-09-29 10:35:00,42.25,42.33,42.01,42.07,19251.0,42.25,42.33,42.01,42.07,19251.0
2015-09-29 10:40:00,42.07,42.07,41.84,41.86,15435.0,42.07,42.07,41.84,41.86,15435.0
2015-09-29 10:45:00,41.88,41.97,41.77,41.79,64968.0,41.88,41.97,41.77,41.79,64968.0
2015-09-29 10:50:00,41.79,41.81,41.6,41.67,21236.0,41.79,41.81,41.6,41.67,21236.0
2015-09-29 10:55:00,41.72,41.77,41.64,41.69,11329.0,41.72,41.77,41.64,41.69,11329.0
2015-09-29 11:00:00,41.71,41.89,41.67,41.88,9260.0,41.71,41.89,41.67,41.88,9260.0
2015-09-29 11:05:00,41.88,41.93,41.8,41.8,10227.0,41.88,41.93,41.8,41.8,10227.0
2015-09-29 11:10:00,41.78,41.79,41.68,41.69,11319.0,41.78,41.79,41.68,41.69,11319.0
2015-09-29 11:15:00,41.69,41.73,41.52,41.53,13137.0,41.69,41.73,41.52,41.53,13137.0
2015-09-29 11:20:00,41.55,41.63,41.51,41.6,10014.0,41.55,41.63,41.51,41.6,10014.0
2015-09-29 11:25:00,41.61,41.69,41.54,41.67,8866.0,41.61,41.69,41.54,41.67,8866.0
2015-09-29 11:30:00,41.69,41.69,41.46,41.46,13474.0,41.69,41.69,41.46,41.46,13474.0
2015-09-29 11:35:00,41.45,41.58,41.4,41.57,8110.0,41.45,41.58,41.4,41.57,8110.0
2015-09-29 11:40:00,41.63,41.71,41.48,41.48,8729.0,41.63,41.71,41.48,41.48,8729.0
2015-09-29 11:45:00,41.44,41.58,41.42,41.52,9667.0,41.44,41.58,41.42,41.52,9667.0
2015-09-29 11:50:00,41.51,41.63,41.47,41.6,7659.0,41.51,41.63,41.47,41.6,7659.0
2015-09-29 11:55:00,41.61,41.64,41.46,41.46,12201.0,41.61,41.64,41.46,41.46,12201.0
2015-09-29 12:00:00,41.45,41.5,41.37,41.43,23102.0,41.45,41.5,41.37,41.43,23102.0
2015-09-29 12:05:00,41.45,41.45,41.3,41.33,8700.0,41.45,41.45,41.3,41.33,8700.0
2015-09-29 12:10:00,41.3,41.31,41.18,41.23,15749.0,41.3,41.31,41.18,41.23,15749.0
2015-09-29 12:15:00,41.23,41.41,41.23,41.37,4539.0,41.23,41.41,41.23,41.37,4539.0
2015-09-29 12:20:00,41.37,41.43,41.36,41.38,7350.0,41.37,41.43,41.36,41.38,7350.0
2015-09-29 12:25:00,41.39,41.5,41.38,41.49,6406.0,41.39,41.5,41.38,41.49,6406.0
2015-09-29 12:30:00,41.47,41.5,41.4,41.48,5198.0,41.47,41.5,41.4,41.48,5198.0
2015-09-29 12:35:00,41.48,41.51,41.4,41.42,9533.0,41.48,41.51,41.4,41.42,9533.0
2015-09-29 12:40:00,41.4,41.47,41.34,41.45,3850.0,41.4,41.47,41.34,41.45,3850.0
2015-09-29 12:45:00,41.47,41.5,41.36,41.43,8600.0,41.47,41.5,41.36,41.43,8600.0
2015-09-29 12:50:00,41.45,41.45,41.36,41.41,3743.0,41.45,41.45,41.36,41.41,3743.0
2015-09-29 12:55:00,41.41,41.41,41.2,41.21,11521.0,41.41,41.41,41.2,41.21,11521.0
2015-09-29 13:00:00,41.2,41.26,41.18,41.19,6962.0,41.2,41.26,41.18,41.19,6962.0
2015-09-29 13:05:00,41.17,41.2,41.15,41.19,10145.0,41.17,41.2,41.15,41.19,10145.0
2015-09-29 13:10:00,41.18,41.24,41.17,41.23,6300.0,41.18,41.24,41.17,41.23,6300.0
2015-09-29 13:15:00,41.24,41.33,41.19,41.33,5809.0,41.24,41.33,41.19,41.33,5809.0
2015-09-29 13:20:00,41.31,41.41,41.29,41.39,8235.0,41.31,41.41,41.29,41.39,8235.0
2015-09-29 13:25:00,41.36,41.43,41.3,41.43,11212.0,41.36,41.43,41.3,41.43,11212.0
2015-09-29 13:30:00,41.45,41.56,41.45,41.48,13188.0,41.45,41.56,41.45,41.48,13188.0
2015-09-29 13:35:00,41.49,41.5,41.41,41.44,7400.0,41.49,41.5,41.41,41.44,7400.0
2015-09-29 13:40:00,41.46,41.54,41.45,41.52,6500.0,41.46,41.54,41.45,41.52,6500.0
2015-09-29 13:45:00,41.54,41.56,41.41,41.41,6810.0,41.54,41.56,41.41,41.41,6810.0
2015-09-29 13:50:00,41.42,41.42,41.31,41.36,2865.0,41.42,41.42,41.31,41.36,2865.0
2015-09-29 13:55:00,41.37,41.44,41.36,41.42,5586.0,41.37,41.44,41.36,41.42,5586.0
2015-09-29 14:00:00,41.41,41.41,41.25,41.25,6888.0,41.41,41.41,41.25,41.25,6888.0
2015-09-29 14:05:00,41.25,41.26,41.15,41.21,10099.0,41.25,41.26,41.15,41.21,10099.0
2015-09-29 14:10:00,41.22,41.28,41.19,41.22,9026.0,41.22,41.28,41.19,41.22,9026.0
2015-09-29 14:15:00,41.22,41.27,41.16,41.26,7718.0,41.22,41.27,41.16,41.26,7718.0
2015-09-29 14:20:00,41.27,41.28,41.22,41.23,6200.0,41.27,41.28,41.22,41.23,6200.0
2015-09-29 14:25:00,41.27,41.34,41.21,41.34,6644.0,41.27,41.34,41.21,41.34,6644.0
2015-09-29 14:30:00,41.32,41.44,41.31,41.32,19308.0,41.32,41.44,41.31,41.32,19308.0
2015-09-29 14:35:00,41.32,41.41,41.24,41.41,8600.0,41.32,41.41,41.24,41.41,8600.0
2015-09-29 14:40:00,41.39,41.4,41.29,41.3,8027.0,41.39,41.4,41.29,41.3,8027.0
2015-09-29 14:45:00,41.3,41.3,41.1,41.13,6900.0,41.3,41.3,41.1,41.13,6900.0
2015-09-29 14:50:00,41.13,41.16,41.09,41.16,10744.0,41.13,41.16,41.09,41.16,10744.0
2015-09-29 14:55:00,41.14,41.14,40.91,40.91,30280.0,41.14,41.14,40.91,40.91,30280.0
2015-09-29 15:00:00,40.91,40.96,40.73,40.95,67978.0,40.91,40.96,40.73,40.95,67978.0
2015-09-29 15:05:00,40.94,41.07,40.92,40.96,10499.0,40.94,41.07,40.92,40.96,10499.0
2015-09-29 15:10:00,40.95,40.99,40.89,40.94,13127.0,40.95,40.99,40.89,40.94,13127.0
2015-09-29 15:15:00,40.94,41.03,40.88,40.91,15565.0,40.94,41.03,40.88,40.91,15565.0
2015-09-29 15:20:00,40.89,40.89,40.76,40.82,16872.0,40.89,40.89,40.76,40.82,16872.0
2015-09-29 15:25:00,40.8,40.86,40.75,40.79,24261.0,40.8,40.86,40.75,40.79,24261.0
2015-09-29 15:30:00,40.8,40.95,40.8,40.89,17700.0,40.8,40.95,40.8,40.89,17700.0
2015-09-29 15:35:00,40.89,41.05,40.88,40.89,26423.0,40.89,41.05,40.88,40.89,26423.0
2015-09-29 15:40:00,40.89,40.9,40.79,40.86,21902.0,40.89,40.9,40.79,40.86,21902.0
2015-09-29 15:45:00,40.86,41.01,40.8,41.01,36339.0,40.86,41.01,40.8,41.01,36339.0
2015-09-29 15:50:00,41.0,41.07,40.94,41.01,45163.0,41.0,41.07,40.94,41.01,45163.0
2015-09-29 15:55:00,41.01,41.11,40.98,41.01,70044.0,41.01,41.11,40.98,41.01,70044.0
2015-09-30 09:30:00,41.49,42.2,41.48,42.13,34551.0,41.49,42.2,41.48,42.13,34551.0
2015-09-30 09:35:00,42.07,42.09,41.81,41.95,27601.0,42.07,42.09,41.81,41.95,27601.0
2015-09-30 09:40:00,41.97,42.13,41.81,41.9,22261.0,41.97,42.13,41.81,41.9,22261.0
2015-09-30 09:45:00,41.82,42.06,41.79,42.06,15828.0,41.82,42.06,41.79,42.06,15828.0
2015-09-30 09:50:00,42.07,42.13,41.96,42.02,21375.0,42.07,42.13,41.96,42.02,21375.0
2015-09-30 09:55:00,42.07,42.11,41.97,42.07,15178.0,42.07,42.11,41.97,42.07,15178.0
2015-09-30 10:00:00,42.11,42.29,42.09,42.29,18394.0,42.11,42.29,42.09,42.29,18394.0
2015-09-30 10:05:00,42.27,42.47,42.21,42.44,17556.0,42.27,42.47,42.21,42.44,17556.0
2015-09-30 10:10:00,42.46,42.5,42.29,42.45,17761.0,42.46,42.5,42.29,42.45,17761.0
2015-09-30 10:15:00,42.45,42.5,42.32,42.44,14868.0,42.45,42.5,42.32,42.44,14868.0
2015-09-30 10:20:00,42.46,42.68,42.46,42.61,21285.0,42.46,42.68,42.46,42.61,21285.0
2015-09-30 10:25:00,42.6,42.78,42.59,42.72,17330.0,42.6,42.78,42.59,42.72,17330.0
2015-09-30 10:30:00,42.73,42.73,42.44,42.46,40508.0,42.73,42.73,42.44,42.46,40508.0
2015-09-30 10:35:00,42.48,42.59,42.44,42.55,10802.0,42.48,42.59,42.44,42.55,10802.0
2015-09-30 10:40:00,42.57,42.67,42.55,42.62,6393.0,42.57,42.67,42.55,42.62,6393.0
2015-09-30 10:45:00,42.62,42.7,42.51,42.53,20525.0,42.62,42.7,42.51,42.53,20525.0
2015-09-30 10:50:00,42.55,42.58,42.44,42.48,3640.0,42.55,42.58,42.44,42.48,3640.0
2015-09-30 10:55:00,42.42,42.46,42.18,42.25,14276.0,42.42,42.46,42.18,42.25,14276.0
2015-09-30 11:00:00,42.25,42.28,42.15,42.21,8459.0,42.25,42.28,42.15,42.21,8459.0
2015-09-30 11:05:00,42.26,42.31,42.2,42.2,7955.0,42.26,42.31,42.2,42.2,7955.0
2015-09-30 11:10:00,42.21,42.38,42.18,42.37,12375.0,42.21,42.38,42.18,42.37,12375.0
2015-09-30 11:15:00,42.34,42.39,42.28,42.36,14054.0,42.34,42.39,42.28,42.36,14054.0
2015-09-30 11:20:00,42.36,42.38,42.18,42.21,14039.0,42.36,42.38,42.18,42.21,14039.0
2015-09-30 11:25:00,42.23,42.29,42.22,42.26,15384.0,42.23,42.29,42.22,42.26,15384.0
2015-09-30 11:30:00,42.26,42.33,42.21,42.22,7424.0,42.26,42.33,42.21,42.22,7424.0
2015-09-30 11:35:00,42.21,42.22,42.12,42.19,18919.0,42.21,42.22,42.12,42.19,18919.0
2015-09-30 11:40:00,42.18,42.21,42.09,42.16,33272.0,42.18,42.21,42.09,42.16,33272.0
2015-09-30 11:45:00,42.18,42.23,42.14,42.23,7380.0,42.18,42.23,42.14,42.23,7380.0
2015-09-30 11:50:00,42.23,42.27,42.13,42.2,10574.0,42.23,42.27,42.13,42.2,10574.0
2015-09-30 11:55:00,42.22,42.25,42.14,42.21,8088.0,42.22,42.25,42.14,42.21,8088.0
2015-09-30 12:00:00,42.21,42.32,42.19,42.29,13282.0,42.21,42.32,42.19,42.29,13282.0
2015-09-30 12:05:00,42.25,42.25,42.08,42.15,13700.0,42.25,42.25,42.08,42.15,13700.0
2015-09-30 12:10:00,42.13,42.19,42.13,42.15,11290.0,42.13,42.19,42.13,42.15,11290.0
2015-09-30 12:15:00,42.15,42.21,42.09,42.15,14401.0,42.15,42.21,42.09,42.15,14401.0
2015-09-30 12:20:00,42.19,42.2,42.14,42.16,7004.0,42.19,42.2,42.14,42.16,7004.0
2015-09-30 12:25:00,42.19,42.39,42.19,42.35,7989.0,42.19,42.39,42.19,42.35,7989.0
2015-09-30 12:30:00,42.32,42.4,42.29,42.31,7945.0,42.32,42.4,42.29,42.31,7945.0
2015-09-30 12:35:00,42.3,42.3,42.21,42.21,22670.0,42.3,42.3,42.21,42.21,22670.0
2015-09-30 12:40:00,42.2,42.23,42.13,42.19,7225.0,42.2,42.23,42.13,42.19,7225.0
2015-09-30 12:45:00,42.19,42.19,41.97,42.02,27128.0,42.19,42.19,41.97,42.02,27128.0
2015-09-30 12:50:00,42.04,42.05,41.93,42.01,10131.0,42.04,42.05,41.93,42.01,10131.0
2015-09-30 12:55:00,42.01,42.01,41.94,41.98,11089.0,42.01,42.01,41.94,41.98,11089.0
2015-09-30 13:00:00,41.99,42.13,41.99,42.12,8653.0,41.99,42.13,41.99,42.12,8653.0
2015-09-30 13:05:00,42.14,42.23,42.08,42.22,15953.0,42.14,42.23,42.08,42.22,15953.0
2015-09-30 13:10:00,42.28,42.3,42.17,42.17,29822.0,42.28,42.3,42.17,42.17,29822.0
2015-09-30 13:15:00,42.15,42.26,42.1,42.25,8401.0,42.15,42.26,42.1,42.25,8401.0
2015-09-30 13:20:00,42.23,42.24,42.06,42.13,8839.0,42.23,42.24,42.06,42.13,8839.0
2015-09-30 13:25:00,42.1,42.14,42.05,42.07,4300.0,42.1,42.14,42.05,42.07,4300.0
2015-09-30 13:30:00,42.09,42.13,42.0,42.01,8933.0,42.09,42.13,42.0,42.01,8933.0
2015-09-30 13:35:00,42.02,42.03,41.93,41.94,15984.0,42.02,42.03,41.93,41.94,15984.0
2015-09-30 13:40:00,41.96,42.2,41.96,42.2,5692.0,41.96,42.2,41.96,42.2,5692.0
2015-09-30 13:45:00,42.23,42.23,42.13,42.16,8700.0,42.23,42.23,42.13,42.16,8700.0
2015-09-30 13:50:00,42.16,42.34,42.16,42.3,10434.0,42.16,42.34,42.16,42.3,10434.0
2015-09-30 13:55:00,42.3,42.38,42.3,42.33,10957.0,42.3,42.38,42.3,42.33,10957.0
2015-09-30 14:00:00,42.32,42.35,42.24,42.26,6186.0,42.32,42.35,42.24,42.26,6186.0
2015-09-30 14:05:00,42.23,42.31,42.22,42.22,8081.0,42.23,42.31,42.22,42.22,8081.0
2015-09-30 14:10:00,42.21,42.29,42.17,42.27,6963.0,42.21,42.29,42.17,42.27,6963.0
2015-09-30 14:15:00,42.25,42.29,42.2,42.27,3746.0,42.25,42.29,42.2,42.27,3746.0
2015-09-30 14:20:00,42.32,42.36,42.31,42.36,7651.0,42.32,42.36,42.31,42.36,7651.0
2015-09-30 14:25:00,42.36,42.38,42.31,42.38,4779.0,42.36,42.38,42.31,42.38,4779.0
2015-09-30 14:30:00,42.39,42.42,42.21,42.27,7500.0,42.39,42.42,42.21,42.27,7500.0
2015-09-30 14:35:00,42.24,42.31,42.24,42.27,9035.0,42.24,42.31,42.24,42.27,9035.0
2015-09-30 14:40:00,42.26,42.35,42.26,42.35,7632.0,42.26,42.35,42.26,42.35,7632.0
2015-09-30 14:45:00,42.34,42.4,42.3,42.37,7260.0,42.34,42.4,42.3,42.37,7260.0
2015-09-30 14:50:00,42.38,42.38,42.31,42.32,7920.0,42.38,42.38,42.31,42.32,7920.0
2015-09-30 14:55:00,42.33,42.41,42.33,42.39,18312.0,42.33,42.41,42.33,42.39,18312.0
2015-09-30 15:00:00,42.38,42.44,42.24,42.26,12128.0,42.38,42.44,42.24,42.26,12128.0
2015-09-30 15:05:00,42.26,42.36,42.26,42.33,16060.0,42.26,42.36,42.26,42.33,16060.0
2015-09-30 15:10:00,42.34,42.39,42.29,42.36,13129.0,42.34,42.39,42.29,42.36,13129.0
2015-09-30 15:15:00,42.35,42.35,42.24,42.29,9967.0,42.35,42.35,42.24,42.29,9967.0
2015-09-30 15:20:00,42.29,42.43,42.27,42.28,22685.0,42.29,42.43,42.27,42.28,22685.0
2015-09-30 15:25:00,42.3,42.42,42.28,42.42,12395.0,42.3,42.42,42.28,42.42,12395.0
2015-09-30 15:30:00,42.43,42.56,42.41,42.56,35123.0,42.43,42.56,42.41,42.56,35123.0
2015-09-30 15:35:00,42.56,42.59,42.51,42.55,24441.0,42.56,42.59,42.51,42.55,24441.0
2015-09-30 15:40:00,42.55,42.68,42.52,42.66,28724.0,42.55,42.68,42.52,42.66,28724.0
2015-09-30 15:45:00,42.66,42.74,42.65,42.74,35690.0,42.66,42.74,42.65,42.74,35690.0
2015-09-30 15:50:00,42.75,42.82,42.74,42.82,50684.0,42.75,42.82,42.74,42.82,50684.0
2015-09-30 15:55:00,42.82,42.85,42.72,42.75,69793.0,42.82,42.85,42.72,42.75,69793.0
2015-10-01 09:30:00,42.56,43.3,42.56,43.16,44031.0,42.56,43.3,42.56,43.16,44031.0
2015-10-01 09:35:00,43.24,43.35,42.5,42.53,32044.0,43.24,43.35,42.5,42.53,32044.0
2015-10-01 09:40:00,42.52,42.95,42.46,42.67,20243.0,42.52,42.95,42.46,42.67,20243.0
2015-10-01 09:45:00,42.63,42.79,42.45,42.78,16500.0,42.63,42.79,42.45,42.78,16500.0
2015-10-01 09:50:00,42.79,42.79,42.54,42.68,19670.0,42.79,42.79,42.54,42.68,19670.0
2015-10-01 09:55:00,42.68,42.74,42.35,42.5,23290.0,42.68,42.74,42.35,42.5,23290.0
2015-10-01 10:00:00,42.51,42.64,42.16,42.5,22906.0,42.51,42.64,42.16,42.5,22906.0
2015-10-01 10:05:00,42.51,42.56,42.36,42.54,21584.0,42.51,42.56,42.36,42.54,21584.0
2015-10-01 10:10:00,42.54,42.69,42.42,42.52,31083.0,42.54,42.69,42.42,42.52,31083.0
2015-10-01 10:15:00,42.48,42.88,42.48,42.79,49352.0,42.48,42.88,42.48,42.79,49352.0
2015-10-01 10:20:00,42.75,42.86,42.64,42.66,15163.0,42.75,42.86,42.64,42.66,15163.0
2015-10-01 10:25:00,42.65,42.93,42.62,42.76,27921.0,42.65,42.93,42.62,42.76,27921.0
2015-10-01 10:30:00,42.78,42.78,42.41,42.41,37724.0,42.78,42.78,42.41,42.41,37724.0
2015-10-01 10:35:00,42.4,42.76,42.38,42.76,29341.0,42.4,42.76,42.38,42.76,29341.0
2015-10-01 10:40:00,42.75,42.75,42.42,42.53,18856.0,42.75,42.75,42.42,42.53,18856.0
2015-10-01 10:45:00,42.55,42.74,42.53,42.56,17542.0,42.55,42.74,42.53,42.56,17542.0
2015-10-01 10:50:00,42.55,42.56,42.41,42.42,20418.0,42.55,42.56,42.41,42.42,20418.0
2015-10-01 10:55:00,42.42,42.52,42.34,42.46,27323.0,42.42,42.52,42.34,42.46,27323.0
2015-10-01 11:00:00,42.42,42.42,42.25,42.35,16476.0,42.42,42.42,42.25,42.35,16476.0
2015-10-01 11:05:00,42.31,42.31,42.15,42.2,28183.0,42.31,42.31,42.15,42.2,28183.0
2015-10-01 11:10:00,42.18,42.35,42.17,42.23,8885.0,42.18,42.35,42.17,42.23,8885.0
2015-10-01 11:15:00,42.2,42.25,42.11,42.17,12158.0,42.2,42.25,42.11,42.17,12158.0
2015-10-01 11:20:00,42.19,42.42,42.13,42.33,12869.0,42.19,42.42,42.13,42.33,12869.0
2015-10-01 11:25:00,42.33,42.58,42.33,42.49,10883.0,42.33,42.58,42.33,42.49,10883.0
2015-10-01 11:30:00,42.5,42.6,42.36,42.36,29061.0,42.5,42.6,42.36,42.36,29061.0
2015-10-01 11:35:00,42.34,42.52,42.34,42.51,11357.0,42.34,42.52,42.34,42.51,11357.0
2015-10-01 11:40:00,42.51,42.6,42.5,42.54,13070.0,42.51,42.6,42.5,42.54,13070.0
2015-10-01 11:45:00,42.56,42.56,42.38,42.54,7675.0,42.56,42.56,42.38,42.54,7675.0
2015-10-01 11:50:00,42.56,42.56,42.29,42.29,7980.0,42.56,42.56,42.29,42.29,7980.0
2015-10-01 11:55:00,42.3,42.32,42.18,42.19,10694.0,42.3,42.32,42.18,42.19,10694.0
2015-10-01 12:00:00,42.21,42.27,42.13,42.16,11755.0,42.21,42.27,42.13,42.16,11755.0
2015-10-01 12:05:00,42.14,42.15,42.0,42.01,14015.0,42.14,42.15,42.0,42.01,14015.0
2015-10-01 12:10:00,42.03,42.14,41.97,42.14,16548.0,42.03,42.14,41.97,42.14,16548.0
2015-10-01 12:15:00,42.14,42.16,42.03,42.15,9419.0,42.14,42.16,42.03,42.15,9419.0
2015-10-01 12:20:00,42.15,42.26,42.11,42.21,11270.0,42.15,42.26,42.11,42.21,11270.0
2015-10-01 12:25:00,42.18,42.43,42.18,42.35,10692.0,42.18,42.43,42.18,42.35,10692.0
2015-10-01 12:30:00,42.35,42.45,42.31,42.36,9010.0,42.35,42.45,42.31,42.36,9010.0
2015-10-01 12:35:00,42.35,42.43,42.33,42.4,7244.0,42.35,42.43,42.33,42.4,7244.0
2015-10-01 12:40:00,42.4,42.41,42.33,42.38,4444.0,42.4,42.41,42.33,42.38,4444.0
2015-10-01 12:45:00,42.37,42.37,42.31,42.35,5855.0,42.37,42.37,42.31,42.35,5855.0
2015-10-01 12:50:00,42.32,42.37,42.26,42.32,4158.0,42.32,42.37,42.26,42.32,4158.0
2015-10-01 12:55:00,42.33,42.49,42.33,42.43,4545.0,42.33,42.49,42.33,42.43,4545.0
2015-10-01 13:00:00,42.4,42.41,42.27,42.3,7849.0,42.4,42.41,42.27,42.3,7849.0
2015-10-01 13:05:00,42.29,42.32,42.25,42.29,7794.0,42.29,42.32,42.25,42.29,7794.0
2015-10-01 13:10:00,42.29,42.29,42.21,42.24,7661.0,42.29,42.29,42.21,42.24,7661.0
2015-10-01 13:15:00,42.24,42.49,42.24,42.45,9537.0,42.24,42.49,42.24,42.45,9537.0
2015-10-01 13:20:00,42.43,42.43,42.31,42.42,4800.0,42.43,42.43,42.31,42.42,4800.0
2015-10-01 13:25:00,42.44,42.5,42.33,42.4,4499.0,42.44,42.5,42.33,42.4,4499.0
2015-10-01 13:30:00,42.43,42.52,42.42,42.48,9623.0,42.43,42.52,42.42,42.48,9623.0
2015-10-01 13:35:00,42.45,42.55,42.33,42.42,10288.0,42.45,42.55,42.33,42.42,10288.0
2015-10-01 13:40:00,42.42,42.46,42.36,42.4,7160.0,42.42,42.46,42.36,42.4,7160.0
2015-10-01 13:45:00,42.38,42.53,42.38,42.52,6277.0,42.38,42.53,42.38,42.52,6277.0
2015-10-01 13:50:00,42.51,42.57,42.44,42.56,7256.0,42.51,42.57,42.44,42.56,7256.0
2015-10-01 13:55:00,42.55,42.62,42.5,42.6,8563.0,42.55,42.62,42.5,42.6,8563.0
2015-10-01 14:00:00,42.58,42.58,42.45,42.5,7363.0,42.58,42.58,42.45,42.5,7363.0
2015-10-01 14:05:00,42.47,42.68,42.47,42.6,7779.0,42.47,42.68,42.47,42.6,7779.0
2015-10-01 14:10:00,42.6,42.66,42.57,42.58,8240.0,42.6,42.66,42.57,42.58,8240.0
2015-10-01 14:15:00,42.6,42.68,42.57,42.61,10217.0,42.6,42.68,42.57,42.61,10217.0
2015-10-01 14:20:00,42.57,42.69,42.45,42.52,12300.0,42.57,42.69,42.45,42.52,12300.0
2015-10-01 14:25:00,42.52,42.57,42.44,42.57,4400.0,42.52,42.57,42.44,42.57,4400.0
2015-10-01 14:30:00,42.6,42.68,42.56,42.57,11715.0,42.6,42.68,42.56,42.57,11715.0
2015-10-01 14:35:00,42.55,42.59,42.5,42.57,6177.0,42.55,42.59,42.5,42.57,6177.0
2015-10-01 14:40:00,42.58,42.66,42.55,42.57,6561.0,42.58,42.66,42.55,42.57,6561.0
2015-10-01 14:45:00,42.6,42.63,42.5,42.5,10003.0,42.6,42.63,42.5,42.5,10003.0
2015-10-01 14:50:00,42.49,42.61,42.48,42.61,8868.0,42.49,42.61,42.48,42.61,8868.0
2015-10-01 14:55:00,42.68,42.74,42.68,42.71,16939.0,42.68,42.74,42.68,42.71,16939.0
2015-10-01 15:00:00,42.71,42.82,42.68,42.69,6882.0,42.71,42.82,42.68,42.69,6882.0
2015-10-01 15:05:00,42.69,42.73,42.62,42.64,9343.0,42.69,42.73,42.62,42.64,9343.0
2015-10-01 15:10:00,42.61,42.74,42.61,42.74,6949.0,42.61,42.74,42.61,42.74,6949.0
2015-10-01 15:15:00,42.72,42.72,42.61,42.7,13129.0,42.72,42.72,42.61,42.7,13129.0
2015-10-01 15:20:00,42.69,42.72,42.62,42.66,8491.0,42.69,42.72,42.62,42.66,8491.0
2015-10-01 15:25:00,42.67,42.7,42.56,42.61,13588.0,42.67,42.7,42.56,42.61,13588.0
2015-10-01 15:30:00,42.6,42.63,42.56,42.6,14932.0,42.6,42.63,42.56,42.6,14932.0
2015-10-01 15:35:00,42.59,42.6,42.43,42.48,20329.0,42.59,42.6,42.43,42.48,20329.0
2015-10-01 15:40:00,42.5,42.55,42.49,42.55,16024.0,42.5,42.55,42.49,42.55,16024.0
2015-10-01 15:45:00,42.55,42.68,42.53,42.65,27152.0,42.55,42.68,42.53,42.65,27152.0
2015-10-01 15:50:00,42.66,42.69,42.64,42.64,25712.0,42.66,42.69,42.64,42.64,25712.0
2015-10-01 15:55:00,42.64,42.73,42.63,42.68,62296.0,42.64,42.73,42.63,42.68,62296.0
2015-10-02 09:30:00,42.14,42.43,41.9,42.02,49005.0,42.14,42.43,41.9,42.02,49005.0
2015-10-02 09:35:00,42.02,42.37,42.01,42.37,19015.0,42.02,42.37,42.01,42.37,19015.0
2015-10-02 09:40:00,42.36,42.61,42.3,42.56,16595.0,42.36,42.61,42.3,42.56,16595.0
2015-10-02 09:45:00,42.52,42.52,42.36,42.46,12492.0,42.52,42.52,42.36,42.46,12492.0
2015-10-02 09:50:00,42.44,42.5,42.35,42.43,25413.0,42.44,42.5,42.35,42.43,25413.0
2015-10-02 09:55:00,42.42,43.0,42.42,42.98,26814.0,42.42,43.0,42.42,42.98,26814.0
2015-10-02 10:00:00,42.93,43.05,42.82,42.9,19191.0,42.93,43.05,42.82,42.9,19191.0
2015-10-02 10:05:00,42.91,43.05,42.82,43.0,10831.0,42.91,43.05,42.82,43.0,10831.0
2015-10-02 10:10:00,42.97,43.27,42.95,43.27,36744.0,42.97,43.27,42.95,43.27,36744.0
2015-10-02 10:15:00,43.27,43.39,43.12,43.12,27670.0,43.27,43.39,43.12,43.12,27670.0
2015-10-02 10:20:00,43.16,43.34,43.14,43.23,9297.0,43.16,43.34,43.14,43.23,9297.0
2015-10-02 10:25:00,43.23,43.28,43.16,43.16,27162.0,43.23,43.28,43.16,43.16,27162.0
2015-10-02 10:30:00,43.16,43.26,43.14,43.21,26939.0,43.16,43.26,43.14,43.21,26939.0
2015-10-02 10:35:00,43.19,43.3,43.14,43.27,15231.0,43.19,43.3,43.14,43.27,15231.0
2015-10-02 10:40:00,43.27,43.58,43.25,43.58,51449.0,43.27,43.58,43.25,43.58,51449.0
2015-10-02 10:45:00,43.57,43.57,43.41,43.49,9645.0,43.57,43.57,43.41,43.49,9645.0
2015-10-02 10:50:00,43.5,43.53,43.33,43.44,30061.0,43.5,43.53,43.33,43.44,30061.0
2015-10-02 10:55:00,43.41,43.54,43.37,43.52,10259.0,43.41,43.54,43.37,43.52,10259.0
2015-10-02 11:00:00,43.56,43.63,43.48,43.61,19271.0,43.56,43.63,43.48,43.61,19271.0
2015-10-02 11:05:00,43.65,43.79,43.65,43.73,13912.0,43.65,43.79,43.65,43.73,13912.0
2015-10-02 11:10:00,43.74,43.78,43.71,43.73,8605.0,43.74,43.78,43.71,43.73,8605.0
2015-10-02 11:15:00,43.73,43.74,43.59,43.61,11270.0,43.73,43.74,43.59,43.61,11270.0
2015-10-02 11:20:00,43.64,43.65,43.48,43.48,15655.0,43.64,43.65,43.48,43.48,15655.0
2015-10-02 11:25:00,43.48,43.6,43.47,43.56,11644.0,43.48,43.6,43.47,43.56,11644.0
2015-10-02 11:30:00,43.57,43.68,43.56,43.64,24896.0,43.57,43.68,43.56,43.64,24896.0
2015-10-02 11:35:00,43.65,43.82,43.57,43.57,11730.0,43.65,43.82,43.57,43.57,11730.0
2015-10-02 11:40:00,43.59,43.62,43.41,43.45,17102.0,43.59,43.62,43.41,43.45,17102.0
2015-10-02 11:45:00,43.47,43.57,43.42,43.54,21911.0,43.47,43.57,43.42,43.54,21911.0
2015-10-02 11:50:00,43.53,43.6,43.44,43.59,10568.0,43.53,43.6,43.44,43.59,10568.0
2015-10-02 11:55:00,43.59,43.68,43.57,43.65,10598.0,43.59,43.68,43.57,43.65,10598.0
2015-10-02 12:00:00,43.67,43.67,43.57,43.58,9250.0,43.67,43.67,43.57,43.58,9250.0
2015-10-02 12:05:00,43.6,43.72,43.58,43.7,6303.0,43.6,43.72,43.58,43.7,6303.0
2015-10-02 12:10:00,43.74,43.95,43.74,43.93,18352.0,43.74,43.95,43.74,43.93,18352.0
2015-10-02 12:15:00,43.96,44.07,43.9,44.06,21248.0,43.96,44.07,43.9,44.06,21248.0
2015-10-02 12:20:00,44.06,44.17,44.03,44.12,13486.0,44.06,44.17,44.03,44.12,13486.0
2015-10-02 12:25:00,44.1,44.17,43.98,44.06,26623.0,44.1,44.17,43.98,44.06,26623.0
2015-10-02 12:30:00,44.07,44.24,43.91,43.92,37142.0,44.07,44.24,43.91,43.92,37142.0
2015-10-02 12:35:00,43.96,43.96,43.87,43.9,7633.0,43.96,43.96,43.87,43.9,7633.0
2015-10-02 12:40:00,43.9,43.97,43.87,43.97,4900.0,43.9,43.97,43.87,43.97,4900.0
2015-10-02 12:45:00,43.98,44.23,43.98,44.23,31983.0,43.98,44.23,43.98,44.23,31983.0
2015-10-02 12:50:00,44.21,44.34,44.16,44.27,19267.0,44.21,44.34,44.16,44.27,19267.0
2015-10-02 12:55:00,44.28,44.34,44.2,44.32,10650.0,44.28,44.34,44.2,44.32,10650.0
2015-10-02 13:00:00,44.33,44.42,44.2,44.38,17224.0,44.33,44.42,44.2,44.38,17224.0
2015-10-02 13:05:00,44.4,44.5,44.39,44.48,13303.0,44.4,44.5,44.39,44.48,13303.0
2015-10-02 13:10:00,44.47,44.68,44.47,44.67,20623.0,44.47,44.68,44.47,44.67,20623.0
2015-10-02 13:15:00,44.7,44.7,44.5,44.53,7409.0,44.7,44.7,44.5,44.53,7409.0
2015-10-02 13:20:00,44.52,44.52,44.29,44.33,8750.0,44.52,44.52,44.29,44.33,8750.0
2015-10-02 13:25:00,44.32,44.35,44.23,44.29,5200.0,44.32,44.35,44.23,44.29,5200.0
2015-10-02 13:30:00,44.32,44.38,44.29,44.31,23113.0,44.32,44.38,44.29,44.31,23113.0
2015-10-02 13:35:00,44.32,44.36,44.21,44.24,11732.0,44.32,44.36,44.21,44.24,11732.0
2015-10-02 13:40:00,44.26,44.38,44.18,44.36,26117.0,44.26,44.38,44.18,44.36,26117.0
2015-10-02 13:45:00,44.34,44.4,44.32,44.32,10458.0,44.34,44.4,44.32,44.32,10458.0
2015-10-02 13:50:00,44.34,44.45,44.33,44.33,10871.0,44.34,44.45,44.33,44.33,10871.0
2015-10-02 13:55:00,44.34,44.46,44.33,44.36,11243.0,44.34,44.46,44.33,44.36,11243.0
2015-10-02 14:00:00,44.39,44.39,44.31,44.39,10743.0,44.39,44.39,44.31,44.39,10743.0
2015-10-02 14:05:00,44.42,44.56,44.39,44.56,13291.0,44.42,44.56,44.39,44.56,13291.0
2015-10-02 14:10:00,44.58,44.58,44.43,44.53,15676.0,44.58,44.58,44.43,44.53,15676.0
2015-10-02 14:15:00,44.52,44.64,44.51,44.61,9227.0,44.52,44.64,44.51,44.61,9227.0
2015-10-02 14:20:00,44.58,44.74,44.56,44.72,14723.0,44.58,44.74,44.56,44.72,14723.0
2015-10-02 14:25:00,44.71,44.82,44.69,44.74,15340.0,44.71,44.82,44.69,44.74,15340.0
2015-10-02 14:30:00,44.76,44.81,44.69,44.7,14383.0,44.76,44.81,44.69,44.7,14383.0
2015-10-02 14:35:00,44.71,44.79,44.67,44.79,15452.0,44.71,44.79,44.67,44.79,15452.0
2015-10-02 14:40:00,44.8,44.84,44.71,44.78,16052.0,44.8,44.84,44.71,44.78,16052.0
2015-10-02 14:45:00,44.79,44.81,44.73,44.73,14071.0,44.79,44.81,44.73,44.73,14071.0
2015-10-02 14:50:00,44.72,44.77,44.66,44.71,17714.0,44.72,44.77,44.66,44.71,17714.0
2015-10-02 14:55:00,44.71,44.77,44.7,44.72,12811.0,44.71,44.77,44.7,44.72,12811.0
2015-10-02 15:00:00,44.73,44.78,44.71,44.78,13169.0,44.73,44.78,44.71,44.78,13169.0
2015-10-02 15:05:00,44.79,44.93,44.78,44.93,15090.0,44.79,44.93,44.78,44.93,15090.0
2015-10-02 15:10:00,44.91,44.94,44.84,44.93,26895.0,44.91,44.94,44.84,44.93,26895.0
2015-10-02 15:15:00,44.91,45.08,44.91,45.07,18796.0,44.91,45.08,44.91,45.07,18796.0
2015-10-02 15:20:00,45.06,45.1,45.02,45.07,14097.0,45.06,45.1,45.02,45.07,14097.0
2015-10-02 15:25:00,45.07,45.16,45.04,45.16,17988.0,45.07,45.16,45.04,45.16,17988.0
2015-10-02 15:30:00,45.16,45.26,45.15,45.16,24795.0,45.16,45.26,45.15,45.16,24795.0
2015-10-02 15:35:00,45.2,45.28,45.16,45.22,20292.0,45.2,45.28,45.16,45.22,20292.0
2015-10-02 15:40:00,45.22,45.26,45.19,45.2,21330.0,45.22,45.26,45.19,45.2,21330.0
2015-10-02 15:45:00,45.2,45.3,45.16,45.3,38559.0,45.2,45.3,45.16,45.3,38559.0
2015-10-02 15:50:00,45.31,45.4,45.31,45.39,43858.0,45.31,45.4,45.31,45.39,43858.0
2015-10-02 15:55:00,45.38,45.47,45.29,45.46,92133.0,45.38,45.47,45.29,45.46,92133.0
2015-10-05 09:30:00,45.89,46.19,45.72,46.15,42897.0,45.89,46.19,45.72,46.15,42897.0
2015-10-05 09:35:00,46.2,46.35,46.16,46.28,23030.0,46.2,46.35,46.16,46.28,23030.0
2015-10-05 09:40:00,46.34,46.42,46.18,46.38,18867.0,46.34,46.42,46.18,46.38,18867.0
2015-10-05 09:45:00,46.35,46.59,46.35,46.58,45481.0,46.35,46.59,46.35,46.58,45481.0
2015-10-05 09:50:00,46.58,46.59,46.2,46.2,23571.0,46.58,46.59,46.2,46.2,23571.0
2015-10-05 09:55:00,46.19,46.56,46.18,46.5,26439.0,46.19,46.56,46.18,46.5,26439.0
2015-10-05 10:00:00,46.5,46.56,46.28,46.5,21199.0,46.5,46.56,46.28,46.5,21199.0
2015-10-05 10:05:00,46.5,46.9,46.49,46.8,33773.0,46.5,46.9,46.49,46.8,33773.0
2015-10-05 10:10:00,46.78,47.06,46.78,46.9,44178.0,46.78,47.06,46.78,46.9,44178.0
2015-10-05 10:15:00,46.9,47.0,46.74,46.87,34898.0,46.9,47.0,46.74,46.87,34898.0
2015-10-05 10:20:00,46.89,46.94,46.72,46.82,19830.0,46.89,46.94,46.72,46.82,19830.0
2015-10-05 10:25:00,46.81,46.94,46.79,46.8,10860.0,46.81,46.94,46.79,46.8,10860.0
2015-10-05 10:30:00,46.8,46.91,46.79,46.84,25351.0,46.8,46.91,46.79,46.84,25351.0
2015-10-05 10:35:00,46.85,46.85,46.46,46.46,25133.0,46.85,46.85,46.46,46.46,25133.0
2015-10-05 10:40:00,46.49,46.61,46.3,46.48,33231.0,46.49,46.61,46.3,46.48,33231.0
2015-10-05 10:45:00,46.46,46.5,46.34,46.49,11875.0,46.46,46.5,46.34,46.49,11875.0
2015-10-05 10:50:00,46.44,46.65,46.26,46.65,15278.0,46.44,46.65,46.26,46.65,15278.0
2015-10-05 10:55:00,46.67,46.7,46.58,46.6,14234.0,46.67,46.7,46.58,46.6,14234.0
2015-10-05 11:00:00,46.59,46.65,46.53,46.59,12063.0,46.59,46.65,46.53,46.59,12063.0
2015-10-05 11:05:00,46.62,46.63,46.48,46.5,14780.0,46.62,46.63,46.48,46.5,14780.0
2015-10-05 11:10:00,46.48,46.57,46.41,46.48,14602.0,46.48,46.57,46.41,46.48,14602.0
2015-10-05 11:15:00,46.49,46.53,46.4,46.46,9891.0,46.49,46.53,46.4,46.46,9891.0
2015-10-05 11:20:00,46.47,46.69,46.47,46.69,10042.0,46.47,46.69,46.47,46.69,10042.0
2015-10-05 11:25:00,46.7,46.86,46.68,46.76,12157.0,46.7,46.86,46.68,46.76,12157.0
2015-10-05 11:30:00,46.77,46.83,46.71,46.71,7252.0,46.77,46.83,46.71,46.71,7252.0
2015-10-05 11:35:00,46.74,46.76,46.63,46.63,9636.0,46.74,46.76,46.63,46.63,9636.0
2015-10-05 11:40:00,46.63,46.7,46.52,46.52,8618.0,46.63,46.7,46.52,46.52,8618.0
2015-10-05 11:45:00,46.54,46.82,46.54,46.82,7898.0,46.54,46.82,46.54,46.82,7898.0
2015-10-05 11:50:00,46.84,46.85,46.76,46.81,8600.0,46.84,46.85,46.76,46.81,8600.0
2015-10-05 11:55:00,46.83,46.95,46.82,46.95,15930.0,46.83,46.95,46.82,46.95,15930.0
2015-10-05 12:00:00,46.93,46.98,46.9,46.96,11872.0,46.93,46.98,46.9,46.96,11872.0
2015-10-05 12:05:00,46.96,47.05,46.86,46.86,20998.0,46.96,47.05,46.86,46.86,20998.0
2015-10-05 12:10:00,46.88,46.99,46.81,46.99,9930.0,46.88,46.99,46.81,46.99,9930.0
2015-10-05 12:15:00,46.99,47.15,46.97,47.0,21029.0,46.99,47.15,46.97,47.0,21029.0
2015-10-05 12:20:00,47.02,47.06,46.93,46.93,6597.0,47.02,47.06,46.93,46.93,6597.0
2015-10-05 12:25:00,46.95,46.97,46.86,46.93,20079.0,46.95,46.97,46.86,46.93,20079.0
2015-10-05 12:30:00,46.92,47.14,46.92,47.12,9288.0,46.92,47.14,46.92,47.12,9288.0
2015-10-05 12:35:00,47.14,47.19,47.07,47.15,12783.0,47.14,47.19,47.07,47.15,12783.0
2015-10-05 12:40:00,47.17,47.21,47.11,47.19,7292.0,47.17,47.21,47.11,47.19,7292.0
2015-10-05 12:45:00,47.19,47.23,47.15,47.17,11443.0,47.19,47.23,47.15,47.17,11443.0
2015-10-05 12:50:00,47.2,47.2,47.01,47.05,14572.0,47.2,47.2,47.01,47.05,14572.0
2015-10-05 12:55:00,47.05,47.07,46.98,47.02,8457.0,47.05,47.07,46.98,47.02,8457.0
2015-10-05 13:00:00,47.01,47.01,46.8,46.9,21330.0,47.01,47.01,46.8,46.9,21330.0
2015-10-05 13:05:00,46.88,46.92,46.82,46.82,8384.0,46.88,46.92,46.82,46.82,8384.0
2015-10-05 13:10:00,46.81,46.86,46.75,46.79,12126.0,46.81,46.86,46.75,46.79,12126.0
2015-10-05 13:15:00,46.78,46.87,46.76,46.84,9974.0,46.78,46.87,46.76,46.84,9974.0
2015-10-05 13:20:00,46.88,46.93,46.81,46.86,19441.0,46.88,46.93,46.81,46.86,19441.0
2015-10-05 13:25:00,46.86,46.95,46.86,46.86,10119.0,46.86,46.95,46.86,46.86,10119.0
2015-10-05 13:30:00,46.84,46.9,46.79,46.8,20375.0,46.84,46.9,46.79,46.8,20375.0
2015-10-05 13:35:00,46.82,46.88,46.79,46.79,20192.0,46.82,46.88,46.79,46.79,20192.0
2015-10-05 13:40:00,46.77,46.81,46.74,46.74,7320.0,46.77,46.81,46.74,46.74,7320.0
2015-10-05 13:45:00,46.77,46.98,46.77,46.95,12200.0,46.77,46.98,46.77,46.95,12200.0
2015-10-05 13:50:00,46.97,47.0,46.93,47.0,5076.0,46.97,47.0,46.93,47.0,5076.0
2015-10-05 13:55:00,46.98,46.98,46.86,46.86,12252.0,46.98,46.98,46.86,46.86,12252.0
2015-10-05 14:00:00,46.87,46.87,46.64,46.64,16294.0,46.87,46.87,46.64,46.64,16294.0
2015-10-05 14:05:00,46.66,46.7,46.61,46.7,9148.0,46.66,46.7,46.61,46.7,9148.0
2015-10-05 14:10:00,46.7,46.83,46.7,46.79,9908.0,46.7,46.83,46.7,46.79,9908.0
2015-10-05 14:15:00,46.81,46.86,46.77,46.84,4850.0,46.81,46.86,46.77,46.84,4850.0
2015-10-05 14:20:00,46.85,46.89,46.82,46.88,9165.0,46.85,46.89,46.82,46.88,9165.0
2015-10-05 14:25:00,46.88,46.99,46.86,46.97,10058.0,46.88,46.99,46.86,46.97,10058.0
2015-10-05 14:30:00,46.99,47.06,46.94,47.02,9059.0,46.99,47.06,46.94,47.02,9059.0
2015-10-05 14:35:00,47.02,47.1,47.0,47.07,7306.0,47.02,47.1,47.0,47.07,7306.0
2015-10-05 14:40:00,47.07,47.14,47.05,47.05,14134.0,47.07,47.14,47.05,47.05,14134.0
2015-10-05 14:45:00,47.05,47.08,47.03,47.07,7969.0,47.05,47.08,47.03,47.07,7969.0
2015-10-05 14:50:00,47.07,47.07,46.91,46.92,12205.0,47.07,47.07,46.91,46.92,12205.0
2015-10-05 14:55:00,46.89,46.99,46.88,46.96,9589.0,46.89,46.99,46.88,46.96,9589.0
2015-10-05 15:00:00,46.94,46.96,46.87,46.96,12450.0,46.94,46.96,46.87,46.96,12450.0
2015-10-05 15:05:00,46.95,47.03,46.94,47.02,9347.0,46.95,47.03,46.94,47.02,9347.0
2015-10-05 15:10:00,47.03,47.03,46.9,46.92,10150.0,47.03,47.03,46.9,46.92,10150.0
2015-10-05 15:15:00,46.91,46.91,46.78,46.79,9657.0,46.91,46.91,46.78,46.79,9657.0
2015-10-05 15:20:00,46.79,46.91,46.78,46.82,12082.0,46.79,46.91,46.78,46.82,12082.0
2015-10-05 15:25:00,46.82,46.85,46.8,46.81,13401.0,46.82,46.85,46.8,46.81,13401.0
2015-10-05 15:30:00,46.81,46.9,46.78,46.82,25302.0,46.81,46.9,46.78,46.82,25302.0
2015-10-05 15:35:00,46.82,46.82,46.74,46.76,21350.0,46.82,46.82,46.74,46.76,21350.0
2015-10-05 15:40:00,46.76,46.81,46.72,46.75,29920.0,46.76,46.81,46.72,46.75,29920.0
2015-10-05 15:45:00,46.75,46.81,46.71,46.74,39893.0,46.75,46.81,46.71,46.74,39893.0
2015-10-05 15:50:00,46.74,46.8,46.68,46.71,39461.0,46.74,46.8,46.68,46.71,39461.0
2015-10-05 15:55:00,46.71,46.73,46.63,46.66,64409.0,46.71,46.73,46.63,46.66,64409.0
2015-10-06 09:30:00,46.73,47.37,46.68,47.2,55834.0,46.73,47.37,46.68,47.2,55834.0
2015-10-06 09:35:00,47.15,47.78,47.14,47.51,53605.0,47.15,47.78,47.14,47.51,53605.0
2015-10-06 09:40:00,47.59,47.98,47.57,47.98,27247.0,47.59,47.98,47.57,47.98,27247.0
2015-10-06 09:45:00,47.98,48.16,47.96,48.05,47486.0,47.98,48.16,47.96,48.05,47486.0
2015-10-06 09:50:00,48.03,48.44,47.97,48.33,80091.0,48.03,48.44,47.97,48.33,80091.0
2015-10-06 09:55:00,48.33,48.67,48.26,48.57,56435.0,48.33,48.67,48.26,48.57,56435.0
2015-10-06 10:00:00,48.62,48.69,48.25,48.27,43606.0,48.62,48.69,48.25,48.27,43606.0
2015-10-06 10:05:00,48.3,48.32,47.88,47.99,117501.0,48.3,48.32,47.88,47.99,117501.0
2015-10-06 10:10:00,48.0,48.07,47.91,48.07,28740.0,48.0,48.07,47.91,48.07,28740.0
2015-10-06 10:15:00,48.08,48.08,47.72,47.72,27380.0,48.08,48.08,47.72,47.72,27380.0
2015-10-06 10:20:00,47.71,47.73,47.4,47.46,49339.0,47.71,47.73,47.4,47.46,49339.0
2015-10-06 10:25:00,47.46,47.62,47.31,47.33,38112.0,47.46,47.62,47.31,47.33,38112.0
2015-10-06 10:30:00,47.33,47.47,47.17,47.4,56661.0,47.33,47.47,47.17,47.4,56661.0
2015-10-06 10:35:00,47.4,47.61,47.21,47.6,26256.0,47.4,47.61,47.21,47.6,26256.0
2015-10-06 10:40:00,47.61,47.75,47.55,47.74,17751.0,47.61,47.75,47.55,47.74,17751.0
2015-10-06 10:45:00,47.83,48.03,47.81,47.94,26718.0,47.83,48.03,47.81,47.94,26718.0
2015-10-06 10:50:00,47.87,48.05,47.83,47.99,29141.0,47.87,48.05,47.83,47.99,29141.0
2015-10-06 10:55:00,47.95,47.96,47.79,47.92,28692.0,47.95,47.96,47.79,47.92,28692.0
2015-10-06 11:00:00,47.93,48.13,47.93,48.13,39290.0,47.93,48.13,47.93,48.13,39290.0
2015-10-06 11:05:00,48.1,48.21,48.03,48.1,19267.0,48.1,48.21,48.03,48.1,19267.0
2015-10-06 11:10:00,48.12,48.18,48.06,48.17,11653.0,48.12,48.18,48.06,48.17,11653.0
2015-10-06 11:15:00,48.16,48.37,48.16,48.24,59022.0,48.16,48.37,48.16,48.24,59022.0
2015-10-06 11:20:00,48.22,48.3,48.21,48.25,31039.0,48.22,48.3,48.21,48.25,31039.0
2015-10-06 11:25:00,48.25,48.45,48.24,48.45,26928.0,48.25,48.45,48.24,48.45,26928.0
2015-10-06 11:30:00,48.45,48.5,48.23,48.27,36520.0,48.45,48.5,48.23,48.27,36520.0
2015-10-06 11:35:00,48.31,48.33,48.06,48.11,31839.0,48.31,48.33,48.06,48.11,31839.0
2015-10-06 11:40:00,48.1,48.11,47.96,47.96,21783.0,48.1,48.11,47.96,47.96,21783.0
2015-10-06 11:45:00,47.94,48.09,47.88,47.99,30523.0,47.94,48.09,47.88,47.99,30523.0
2015-10-06 11:50:00,48.0,48.06,47.92,47.95,17947.0,48.0,48.06,47.92,47.95,17947.0
2015-10-06 11:55:00,47.95,47.95,47.71,47.82,15217.0,47.95,47.95,47.71,47.82,15217.0
2015-10-06 12:00:00,47.83,48.03,47.83,48.02,21211.0,47.83,48.03,47.83,48.02,21211.0
2015-10-06 12:05:00,48.0,48.2,48.0,48.18,15237.0,48.0,48.2,48.0,48.18,15237.0
2015-10-06 12:10:00,48.18,48.37,48.16,48.33,31487.0,48.18,48.37,48.16,48.33,31487.0
2015-10-06 12:15:00,48.32,48.35,48.21,48.25,17846.0,48.32,48.35,48.21,48.25,17846.0
2015-10-06 12:20:00,48.25,48.33,48.16,48.28,23652.0,48.25,48.33,48.16,48.28,23652.0
2015-10-06 12:25:00,48.27,48.35,48.25,48.28,11329.0,48.27,48.35,48.25,48.28,11329.0
2015-10-06 12:30:00,48.29,48.32,48.07,48.07,13738.0,48.29,48.32,48.07,48.07,13738.0
2015-10-06 12:35:00,48.07,48.16,47.98,48.12,16891.0,48.07,48.16,47.98,48.12,16891.0
2015-10-06 12:40:00,48.13,48.3,48.1,48.29,11852.0,48.13,48.3,48.1,48.29,11852.0
2015-10-06 12:45:00,48.28,48.4,48.23,48.35,23617.0,48.28,48.4,48.23,48.35,23617.0
2015-10-06 12:50:00,48.39,48.56,48.35,48.53,15293.0,48.39,48.56,48.35,48.53,15293.0
2015-10-06 12:55:00,48.55,48.72,48.49,48.71,28104.0,48.55,48.72,48.49,48.71,28104.0
2015-10-06 13:00:00,48.71,48.87,48.66,48.81,51795.0,48.71,48.87,48.66,48.81,51795.0
2015-10-06 13:05:00,48.84,48.97,48.78,48.92,27036.0,48.84,48.97,48.78,48.92,27036.0
2015-10-06 13:10:00,48.95,49.0,48.83,48.94,35600.0,48.95,49.0,48.83,48.94,35600.0
2015-10-06 13:15:00,48.94,48.97,48.89,48.89,11797.0,48.94,48.97,48.89,48.89,11797.0
2015-10-06 13:20:00,48.9,48.95,48.8,48.85,14800.0,48.9,48.95,48.8,48.85,14800.0
2015-10-06 13:25:00,48.87,48.93,48.81,48.85,11630.0,48.87,48.93,48.81,48.85,11630.0
2015-10-06 13:30:00,48.84,48.92,48.76,48.8,17312.0,48.84,48.92,48.76,48.8,17312.0
2015-10-06 13:35:00,48.8,48.81,48.66,48.71,21210.0,48.8,48.81,48.66,48.71,21210.0
2015-10-06 13:40:00,48.71,48.72,48.54,48.55,14967.0,48.71,48.72,48.54,48.55,14967.0
2015-10-06 13:45:00,48.53,48.59,48.42,48.58,5664.0,48.53,48.59,48.42,48.58,5664.0
2015-10-06 13:50:00,48.6,48.6,48.5,48.55,6185.0,48.6,48.6,48.5,48.55,6185.0
2015-10-06 13:55:00,48.55,48.63,48.54,48.57,5300.0,48.55,48.63,48.54,48.57,5300.0
2015-10-06 14:00:00,48.57,48.65,48.53,48.61,11619.0,48.57,48.65,48.53,48.61,11619.0
2015-10-06 14:05:00,48.62,48.78,48.6,48.72,82321.0,48.62,48.78,48.6,48.72,82321.0
2015-10-06 14:10:00,48.69,48.99,48.69,48.99,19846.0,48.69,48.99,48.69,48.99,19846.0
2015-10-06 14:15:00,48.96,49.16,48.92,49.13,54583.0,48.96,49.16,48.92,49.13,54583.0
2015-10-06 14:20:00,49.12,49.13,48.96,48.98,30337.0,49.12,49.13,48.96,48.98,30337.0
2015-10-06 14:25:00,48.96,49.06,48.93,49.05,28983.0,48.96,49.06,48.93,49.05,28983.0
2015-10-06 14:30:00,49.06,49.13,48.91,48.91,35744.0,49.06,49.13,48.91,48.91,35744.0
2015-10-06 14:35:00,48.9,49.02,48.89,48.98,10721.0,48.9,49.02,48.89,48.98,10721.0
2015-10-06 14:40:00,48.97,49.01,48.86,48.89,17640.0,48.97,49.01,48.86,48.89,17640.0
2015-10-06 14:45:00,48.9,48.96,48.79,48.96,11549.0,48.9,48.96,48.79,48.96,11549.0
2015-10-06 14:50:00,48.97,49.02,48.85,48.87,11637.0,48.97,49.02,48.85,48.87,11637.0
2015-10-06 14:55:00,48.87,48.87,48.72,48.8,7490.0,48.87,48.87,48.72,48.8,7490.0
2015-10-06 15:00:00,48.78,48.88,48.75,48.87,11600.0,48.78,48.88,48.75,48.87,11600.0
2015-10-06 15:05:00,48.84,48.97,48.84,48.95,6759.0,48.84,48.97,48.84,48.95,6759.0
2015-10-06 15:10:00,48.94,48.95,48.83,48.89,20267.0,48.94,48.95,48.83,48.89,20267.0
2015-10-06 15:15:00,48.87,48.98,48.83,48.95,17800.0,48.87,48.98,48.83,48.95,17800.0
2015-10-06 15:20:00,48.94,48.95,48.86,48.93,22848.0,48.94,48.95,48.86,48.93,22848.0
2015-10-06 15:25:00,48.92,48.98,48.88,48.96,15104.0,48.92,48.98,48.88,48.96,15104.0
2015-10-06 15:30:00,48.97,49.09,48.95,48.95,19504.0,48.97,49.09,48.95,48.95,19504.0
2015-10-06 15:35:00,48.96,48.96,48.83,48.84,26181.0,48.96,48.96,48.83,48.84,26181.0
2015-10-06 15:40:00,48.83,48.85,48.79,48.8,40866.0,48.83,48.85,48.79,48.8,40866.0
2015-10-06 15:45:00,48.8,48.96,48.8,48.94,41998.0,48.8,48.96,48.8,48.94,41998.0
2015-10-06 15:50:00,48.93,48.98,48.93,48.97,46830.0,48.93,48.98,48.93,48.97,46830.0
2015-10-06 15:55:00,48.97,48.98,48.83,48.88,89292.0,48.97,48.98,48.83,48.88,89292.0
2015-10-07 09:30:00,49.86,50.66,49.5,50.66,96540.0,49.86,50.66,49.5,50.66,96540.0
2015-10-07 09:35:00,50.65,50.83,50.38,50.52,83092.0,50.65,50.83,50.38,50.52,83092.0
2015-10-07 09:40:00,50.53,50.61,50.23,50.27,101184.0,50.53,50.61,50.23,50.27,101184.0
2015-10-07 09:45:00,50.26,50.26,49.9,49.9,35807.0,50.26,50.26,49.9,49.9,35807.0
2015-10-07 09:50:00,49.91,49.94,49.57,49.68,29397.0,49.91,49.94,49.57,49.68,29397.0
2015-10-07 09:55:00,49.7,50.07,49.65,49.85,58148.0,49.7,50.07,49.65,49.85,58148.0
2015-10-07 10:00:00,49.85,50.22,49.85,50.17,44552.0,49.85,50.22,49.85,50.17,44552.0
2015-10-07 10:05:00,50.15,50.23,49.96,50.11,91645.0,50.15,50.23,49.96,50.11,91645.0
2015-10-07 10:10:00,50.12,50.19,49.96,50.03,45477.0,50.12,50.19,49.96,50.03,45477.0
2015-10-07 10:15:00,49.98,50.21,49.95,50.21,27605.0,49.98,50.21,49.95,50.21,27605.0
2015-10-07 10:20:00,50.21,50.21,49.8,49.84,61629.0,50.21,50.21,49.8,49.84,61629.0
2015-10-07 10:25:00,49.84,50.01,49.64,49.98,43608.0,49.84,50.01,49.64,49.98,43608.0
2015-10-07 10:30:00,49.95,49.97,49.08,49.28,96846.0,49.95,49.97,49.08,49.28,96846.0
2015-10-07 10:35:00,49.25,49.54,49.23,49.5,29177.0,49.25,49.54,49.23,49.5,29177.0
2015-10-07 10:40:00,49.48,49.51,48.83,48.97,44668.0,49.48,49.51,48.83,48.97,44668.0
2015-10-07 10:45:00,48.93,49.38,48.88,48.99,36289.0,48.93,49.38,48.88,48.99,36289.0
2015-10-07 10:50:00,49.0,49.28,48.91,49.28,19499.0,49.0,49.28,48.91,49.28,19499.0
2015-10-07 10:55:00,49.28,49.33,49.09,49.17,29620.0,49.28,49.33,49.09,49.17,29620.0
2015-10-07 11:00:00,49.18,49.18,48.8,48.8,24701.0,49.18,49.18,48.8,48.8,24701.0
2015-10-07 11:05:00,48.78,48.8,48.51,48.74,48254.0,48.78,48.8,48.51,48.74,48254.0
2015-10-07 11:10:00,48.75,48.76,48.46,48.61,27783.0,48.75,48.76,48.46,48.61,27783.0
2015-10-07 11:15:00,48.62,48.76,48.51,48.76,22294.0,48.62,48.76,48.51,48.76,22294.0
2015-10-07 11:20:00,48.7,48.77,48.38,48.39,23098.0,48.7,48.77,48.38,48.39,23098.0
2015-10-07 11:25:00,48.36,48.45,48.23,48.29,30477.0,48.36,48.45,48.23,48.29,30477.0
2015-10-07 11:30:00,48.27,48.76,48.22,48.76,25030.0,48.27,48.76,48.22,48.76,25030.0
2015-10-07 11:35:00,48.75,48.85,48.66,48.8,24412.0,48.75,48.85,48.66,48.8,24412.0
2015-10-07 11:40:00,48.84,48.88,48.67,48.81,28059.0,48.84,48.88,48.67,48.81,28059.0
2015-10-07 11:45:00,48.8,49.08,48.74,48.85,17220.0,48.8,49.08,48.74,48.85,17220.0
2015-10-07 11:50:00,48.87,48.96,48.77,48.96,9549.0,48.87,48.96,48.77,48.96,9549.0
2015-10-07 11:55:00,48.99,49.37,48.99,49.28,17899.0,48.99,49.37,48.99,49.28,17899.0
2015-10-07 12:00:00,49.3,49.34,49.2,49.23,10577.0,49.3,49.34,49.2,49.23,10577.0
2015-10-07 12:05:00,49.2,49.28,49.11,49.11,3977.0,49.2,49.28,49.11,49.11,3977.0
2015-10-07 12:10:00,49.14,49.41,49.14,49.28,8165.0,49.14,49.41,49.14,49.28,8165.0
2015-10-07 12:15:00,49.27,49.34,49.23,49.3,8049.0,49.27,49.34,49.23,49.3,8049.0
2015-10-07 12:20:00,49.3,49.33,48.94,48.95,10016.0,49.3,49.33,48.94,48.95,10016.0
2015-10-07 12:25:00,48.93,48.97,48.77,48.91,26928.0,48.93,48.97,48.77,48.91,26928.0
2015-10-07 12:30:00,48.92,49.13,48.89,48.93,11420.0,48.92,49.13,48.89,48.93,11420.0
2015-10-07 12:35:00,48.93,49.02,48.87,48.94,6523.0,48.93,49.02,48.87,48.94,6523.0
2015-10-07 12:40:00,48.95,49.31,48.88,49.31,25154.0,48.95,49.31,48.88,49.31,25154.0
2015-10-07 12:45:00,49.34,49.35,49.24,49.28,6244.0,49.34,49.35,49.24,49.28,6244.0
2015-10-07 12:50:00,49.34,49.34,49.07,49.1,19999.0,49.34,49.34,49.07,49.1,19999.0
2015-10-07 12:55:00,49.15,49.23,49.12,49.16,3700.0,49.15,49.23,49.12,49.16,3700.0
2015-10-07 13:00:00,49.19,49.27,49.13,49.2,7420.0,49.19,49.27,49.13,49.2,7420.0
2015-10-07 13:05:00,49.24,49.4,49.24,49.4,5403.0,49.24,49.4,49.24,49.4,5403.0
2015-10-07 13:10:00,49.42,49.52,49.41,49.51,21171.0,49.42,49.52,49.41,49.51,21171.0
2015-10-07 13:15:00,49.51,49.58,49.48,49.53,9511.0,49.51,49.58,49.48,49.53,9511.0
2015-10-07 13:20:00,49.53,49.58,49.5,49.56,5902.0,49.53,49.58,49.5,49.56,5902.0
2015-10-07 13:25:00,49.53,49.72,49.52,49.66,9589.0,49.53,49.72,49.52,49.66,9589.0
2015-10-07 13:30:00,49.68,49.85,49.68,49.74,15038.0,49.68,49.85,49.68,49.74,15038.0
2015-10-07 13:35:00,49.77,49.8,49.69,49.69,5643.0,49.77,49.8,49.69,49.69,5643.0
2015-10-07 13:40:00,49.69,49.88,49.66,49.88,9621.0,49.69,49.88,49.66,49.88,9621.0
2015-10-07 13:45:00,49.85,50.02,49.84,49.98,41549.0,49.85,50.02,49.84,49.98,41549.0
2015-10-07 13:50:00,49.98,50.08,49.96,50.04,37143.0,49.98,50.08,49.96,50.04,37143.0
2015-10-07 13:55:00,50.05,50.13,50.02,50.02,16243.0,50.05,50.13,50.02,50.02,16243.0
2015-10-07 14:00:00,50.03,50.12,49.97,50.1,20351.0,50.03,50.12,49.97,50.1,20351.0
2015-10-07 14:05:00,50.08,50.08,49.86,49.87,8359.0,50.08,50.08,49.86,49.87,8359.0
2015-10-07 14:10:00,49.83,49.85,49.66,49.7,23790.0,49.83,49.85,49.66,49.7,23790.0
2015-10-07 14:15:00,49.69,49.96,49.69,49.86,21393.0,49.69,49.96,49.69,49.86,21393.0
2015-10-07 14:20:00,49.86,49.86,49.69,49.76,14497.0,49.86,49.86,49.69,49.76,14497.0
2015-10-07 14:25:00,49.71,49.71,49.6,49.63,10463.0,49.71,49.71,49.6,49.63,10463.0
2015-10-07 14:30:00,49.66,49.79,49.48,49.48,7586.0,49.66,49.79,49.48,49.48,7586.0
2015-10-07 14:35:00,49.51,49.59,49.38,49.54,13824.0,49.51,49.59,49.38,49.54,13824.0
2015-10-07 14:40:00,49.55,49.65,49.54,49.55,8100.0,49.55,49.65,49.54,49.55,8100.0
2015-10-07 14:45:00,49.57,49.59,49.49,49.51,9900.0,49.57,49.59,49.49,49.51,9900.0
2015-10-07 14:50:00,49.52,49.54,49.45,49.54,8619.0,49.52,49.54,49.45,49.54,8619.0
2015-10-07 14:55:00,49.52,49.58,49.51,49.51,5700.0,49.52,49.58,49.51,49.51,5700.0
2015-10-07 15:00:00,49.51,49.66,49.5,49.61,15696.0,49.51,49.66,49.5,49.61,15696.0
2015-10-07 15:05:00,49.65,49.71,49.59,49.64,9212.0,49.65,49.71,49.59,49.64,9212.0
2015-10-07 15:10:00,49.65,49.76,49.65,49.76,9318.0,49.65,49.76,49.65,49.76,9318.0
2015-10-07 15:15:00,49.69,49.84,49.66,49.78,10785.0,49.69,49.84,49.66,49.78,10785.0
2015-10-07 15:20:00,49.76,49.76,49.63,49.68,11168.0,49.76,49.76,49.63,49.68,11168.0
2015-10-07 15:25:00,49.69,49.74,49.63,49.66,11775.0,49.69,49.74,49.63,49.66,11775.0
2015-10-07 15:30:00,49.68,49.75,49.68,49.71,13792.0,49.68,49.75,49.68,49.71,13792.0
2015-10-07 15:35:00,49.71,49.81,49.71,49.81,19101.0,49.71,49.81,49.71,49.81,19101.0
2015-10-07 15:40:00,49.79,49.85,49.76,49.85,15877.0,49.79,49.85,49.76,49.85,15877.0
2015-10-07 15:45:00,49.84,49.84,49.69,49.73,20444.0,49.84,49.84,49.69,49.73,20444.0
2015-10-07 15:50:00,49.74,49.83,49.74,49.8,32297.0,49.74,49.83,49.74,49.8,32297.0
2015-10-07 15:55:00,49.81,49.92,49.79,49.91,84071.0,49.81,49.92,49.79,49.91,84071.0
2015-10-08 09:30:00,49.88,50.39,49.75,50.09,63865.0,49.88,50.39,49.75,50.09,63865.0
2015-10-08 09:35:00,50.1,50.5,50.02,50.03,18724.0,50.1,50.5,50.02,50.03,18724.0
2015-10-08 09:40:00,50.03,50.22,49.96,50.11,16239.0,50.03,50.22,49.96,50.11,16239.0
2015-10-08 09:45:00,50.15,50.41,50.14,50.37,20623.0,50.15,50.41,50.14,50.37,20623.0
2015-10-08 09:50:00,50.36,50.38,50.08,50.38,11900.0,50.36,50.38,50.08,50.38,11900.0
2015-10-08 09:55:00,50.34,50.35,50.05,50.07,11000.0,50.34,50.35,50.05,50.07,11000.0
2015-10-08 10:00:00,50.03,50.26,50.0,50.11,15047.0,50.03,50.26,50.0,50.11,15047.0
2015-10-08 10:05:00,50.08,50.22,49.97,50.11,20875.0,50.08,50.22,49.97,50.11,20875.0
2015-10-08 10:10:00,50.13,50.15,50.01,50.13,10451.0,50.13,50.15,50.01,50.13,10451.0
2015-10-08 10:15:00,50.09,50.09,49.79,49.79,21999.0,50.09,50.09,49.79,49.79,21999.0
2015-10-08 10:20:00,49.81,49.81,49.58,49.58,33458.0,49.81,49.81,49.58,49.58,33458.0
2015-10-08 10:25:00,49.61,49.72,49.51,49.51,15200.0,49.61,49.72,49.51,49.51,15200.0
2015-10-08 10:30:00,49.5,49.68,49.45,49.68,12547.0,49.5,49.68,49.45,49.68,12547.0
2015-10-08 10:35:00,49.68,49.87,49.67,49.87,17205.0,49.68,49.87,49.67,49.87,17205.0
2015-10-08 10:40:00,49.9,49.97,49.87,49.91,9300.0,49.9,49.97,49.87,49.91,9300.0
2015-10-08 10:45:00,49.92,50.08,49.82,49.85,15792.0,49.92,50.08,49.82,49.85,15792.0
2015-10-08 10:50:00,49.87,49.99,49.87,49.96,16582.0,49.87,49.99,49.87,49.96,16582.0
2015-10-08 10:55:00,49.95,50.24,49.94,50.23,22455.0,49.95,50.24,49.94,50.23,22455.0
2015-10-08 11:00:00,50.25,50.3,50.04,50.23,12003.0,50.25,50.3,50.04,50.23,12003.0
2015-10-08 11:05:00,50.21,50.23,49.96,49.96,15624.0,50.21,50.23,49.96,49.96,15624.0
2015-10-08 11:10:00,49.99,50.01,49.83,49.85,12450.0,49.99,50.01,49.83,49.85,12450.0
2015-10-08 11:15:00,49.85,50.04,49.75,50.04,9400.0,49.85,50.04,49.75,50.04,9400.0
2015-10-08 11:20:00,50.08,50.19,50.08,50.08,13919.0,50.08,50.19,50.08,50.08,13919.0
2015-10-08 11:25:00,50.15,50.25,50.08,50.23,9759.0,50.15,50.25,50.08,50.23,9759.0
2015-10-08 11:30:00,50.25,50.3,50.21,50.22,13108.0,50.25,50.3,50.21,50.22,13108.0
2015-10-08 11:35:00,50.24,50.3,50.23,50.28,12773.0,50.24,50.3,50.23,50.28,12773.0
2015-10-08 11:40:00,50.24,50.29,50.16,50.25,13783.0,50.24,50.29,50.16,50.25,13783.0
2015-10-08 11:45:00,50.26,50.36,50.23,50.3,8180.0,50.26,50.36,50.23,50.3,8180.0
2015-10-08 11:50:00,50.33,50.45,50.33,50.38,14190.0,50.33,50.45,50.33,50.38,14190.0
2015-10-08 11:55:00,50.37,50.46,50.35,50.44,16989.0,50.37,50.46,50.35,50.44,16989.0
2015-10-08 12:00:00,50.42,50.69,50.39,50.67,24479.0,50.42,50.69,50.39,50.67,24479.0
2015-10-08 12:05:00,50.65,50.66,50.55,50.55,6702.0,50.65,50.66,50.55,50.55,6702.0
2015-10-08 12:10:00,50.57,50.69,50.56,50.63,9213.0,50.57,50.69,50.56,50.63,9213.0
2015-10-08 12:15:00,50.62,50.68,50.53,50.55,8454.0,50.62,50.68,50.53,50.55,8454.0
2015-10-08 12:20:00,50.56,50.6,50.49,50.5,9469.0,50.56,50.6,50.49,50.5,9469.0
2015-10-08 12:25:00,50.49,50.5,50.45,50.46,3150.0,50.49,50.5,50.45,50.46,3150.0
2015-10-08 12:30:00,50.44,50.52,50.43,50.52,7426.0,50.44,50.52,50.43,50.52,7426.0
2015-10-08 12:35:00,50.52,50.62,50.49,50.62,5110.0,50.52,50.62,50.49,50.62,5110.0
2015-10-08 12:40:00,50.63,50.69,50.52,50.52,10602.0,50.63,50.69,50.52,50.52,10602.0
2015-10-08 12:45:00,50.5,50.52,50.23,50.25,9103.0,50.5,50.52,50.23,50.25,9103.0
2015-10-08 12:50:00,50.25,50.4,50.2,50.37,10050.0,50.25,50.4,50.2,50.37,10050.0
2015-10-08 12:55:00,50.39,50.47,50.39,50.43,4310.0,50.39,50.47,50.39,50.43,4310.0
2015-10-08 13:00:00,50.42,50.49,50.38,50.42,6199.0,50.42,50.49,50.38,50.42,6199.0
2015-10-08 13:05:00,50.45,50.62,50.43,50.56,13394.0,50.45,50.62,50.43,50.56,13394.0
2015-10-08 13:10:00,50.55,50.55,50.46,50.55,11951.0,50.55,50.55,50.46,50.55,11951.0
2015-10-08 13:15:00,50.5,50.64,50.5,50.64,7800.0,50.5,50.64,50.5,50.64,7800.0
2015-10-08 13:20:00,50.65,50.76,50.64,50.75,11393.0,50.65,50.76,50.64,50.75,11393.0
2015-10-08 13:25:00,50.77,50.8,50.71,50.73,15552.0,50.77,50.8,50.71,50.73,15552.0
2015-10-08 13:30:00,50.75,50.82,50.74,50.79,8293.0,50.75,50.82,50.74,50.79,8293.0
2015-10-08 13:35:00,50.81,50.88,50.8,50.86,12788.0,50.81,50.88,50.8,50.86,12788.0
2015-10-08 13:40:00,50.85,50.95,50.83,50.89,13436.0,50.85,50.95,50.83,50.89,13436.0
2015-10-08 13:45:00,50.9,50.96,50.87,50.87,9490.0,50.9,50.96,50.87,50.87,9490.0
2015-10-08 13:50:00,50.88,50.94,50.81,50.91,7912.0,50.88,50.94,50.81,50.91,7912.0
2015-10-08 13:55:00,50.9,50.99,50.9,50.98,6744.0,50.9,50.99,50.9,50.98,6744.0
2015-10-08 14:00:00,50.98,51.11,50.95,51.0,41287.0,50.98,51.11,50.95,51.0,41287.0
2015-10-08 14:05:00,50.95,50.95,50.66,50.81,24185.0,50.95,50.95,50.66,50.81,24185.0
2015-10-08 14:10:00,50.83,51.0,50.78,50.93,10082.0,50.83,51.0,50.78,50.93,10082.0
2015-10-08 14:15:00,50.92,51.02,50.83,50.94,16178.0,50.92,51.02,50.83,50.94,16178.0
2015-10-08 14:20:00,50.99,51.1,50.94,51.1,9226.0,50.99,51.1,50.94,51.1,9226.0
2015-10-08 14:25:00,51.09,51.11,50.86,51.11,13696.0,51.09,51.11,50.86,51.11,13696.0
2015-10-08 14:30:00,51.07,51.15,51.0,51.11,16124.0,51.07,51.15,51.0,51.11,16124.0
2015-10-08 14:35:00,51.09,51.1,50.98,51.1,12497.0,51.09,51.1,50.98,51.1,12497.0
2015-10-08 14:40:00,51.13,51.2,51.06,51.06,18683.0,51.13,51.2,51.06,51.06,18683.0
2015-10-08 14:45:00,51.07,51.15,50.98,51.1,12279.0,51.07,51.15,50.98,51.1,12279.0
2015-10-08 14:50:00,51.13,51.16,51.07,51.11,8790.0,51.13,51.16,51.07,51.11,8790.0
2015-10-08 14:55:00,51.13,51.23,51.05,51.16,25880.0,51.13,51.23,51.05,51.16,25880.0
2015-10-08 15:00:00,51.16,51.29,51.14,51.25,10642.0,51.16,51.29,51.14,51.25,10642.0
2015-10-08 15:05:00,51.24,51.32,51.2,51.3,18223.0,51.24,51.32,51.2,51.3,18223.0
2015-10-08 15:10:00,51.31,51.37,51.3,51.3,32612.0,51.31,51.37,51.3,51.3,32612.0
2015-10-08 15:15:00,51.31,51.44,51.31,51.41,34427.0,51.31,51.44,51.31,51.41,34427.0
2015-10-08 15:20:00,51.4,51.45,51.25,51.28,53393.0,51.4,51.45,51.25,51.28,53393.0
2015-10-08 15:25:00,51.27,51.33,51.22,51.3,10375.0,51.27,51.33,51.22,51.3,10375.0
2015-10-08 15:30:00,51.31,51.34,51.25,51.26,22643.0,51.31,51.34,51.25,51.26,22643.0
2015-10-08 15:35:00,51.27,51.29,51.12,51.12,37555.0,51.27,51.29,51.12,51.12,37555.0
2015-10-08 15:40:00,51.13,51.16,51.07,51.13,37466.0,51.13,51.16,51.07,51.13,37466.0
2015-10-08 15:45:00,51.15,51.19,51.08,51.08,34163.0,51.15,51.19,51.08,51.08,34163.0
2015-10-08 15:50:00,51.08,51.21,51.05,51.15,50086.0,51.08,51.21,51.05,51.15,50086.0
2015-10-08 15:55:00,51.16,51.16,51.07,51.13,48082.0,51.16,51.16,51.07,51.13,48082.0
2015-10-09 09:30:00,51.12,51.48,51.11,51.27,31800.0,51.12,51.48,51.11,51.27,31800.0
2015-10-09 09:35:00,51.3,51.6,51.29,51.6,20353.0,51.3,51.6,51.29,51.6,20353.0
2015-10-09 09:40:00,51.6,51.6,51.19,51.49,34342.0,51.6,51.6,51.19,51.49,34342.0
2015-10-09 09:45:00,51.46,51.46,50.91,51.09,38298.0,51.46,51.46,50.91,51.09,38298.0
2015-10-09 09:50:00,51.13,51.54,51.1,51.3,16308.0,51.13,51.54,51.1,51.3,16308.0
2015-10-09 09:55:00,51.22,51.45,51.1,51.23,27681.0,51.22,51.45,51.1,51.23,27681.0
2015-10-09 10:00:00,51.25,51.26,50.75,50.81,40996.0,51.25,51.26,50.75,50.81,40996.0
2015-10-09 10:05:00,50.81,50.85,50.63,50.63,29784.0,50.81,50.85,50.63,50.63,29784.0
2015-10-09 10:10:00,50.65,50.76,50.44,50.76,30822.0,50.65,50.76,50.44,50.76,30822.0
2015-10-09 10:15:00,50.76,50.91,50.66,50.85,23750.0,50.76,50.91,50.66,50.85,23750.0
2015-10-09 10:20:00,50.87,51.08,50.78,50.79,17673.0,50.87,51.08,50.78,50.79,17673.0
2015-10-09 10:25:00,50.8,50.97,50.65,50.87,15268.0,50.8,50.97,50.65,50.87,15268.0
2015-10-09 10:30:00,50.85,51.13,50.85,51.03,26676.0,50.85,51.13,50.85,51.03,26676.0
2015-10-09 10:35:00,51.05,51.17,50.93,51.0,22381.0,51.05,51.17,50.93,51.0,22381.0
2015-10-09 10:40:00,50.99,51.02,50.86,51.02,13019.0,50.99,51.02,50.86,51.02,13019.0
2015-10-09 10:45:00,51.04,51.18,51.02,51.02,14984.0,51.04,51.18,51.02,51.02,14984.0
2015-10-09 10:50:00,51.04,51.11,50.96,51.0,12690.0,51.04,51.11,50.96,51.0,12690.0
2015-10-09 10:55:00,51.0,51.1,50.96,51.03,32548.0,51.0,51.1,50.96,51.03,32548.0
2015-10-09 11:00:00,51.03,51.09,50.9,50.95,18330.0,51.03,51.09,50.9,50.95,18330.0
2015-10-09 11:05:00,50.95,50.97,50.84,50.95,5850.0,50.95,50.97,50.84,50.95,5850.0
2015-10-09 11:10:00,50.96,50.99,50.73,50.9,9030.0,50.96,50.99,50.73,50.9,9030.0
2015-10-09 11:15:00,50.93,51.0,50.87,50.95,6320.0,50.93,51.0,50.87,50.95,6320.0
2015-10-09 11:20:00,50.92,51.07,50.92,51.06,17770.0,50.92,51.07,50.92,51.06,17770.0
2015-10-09 11:25:00,51.09,51.27,51.07,51.26,25053.0,51.09,51.27,51.07,51.26,25053.0
2015-10-09 11:30:00,51.24,51.26,51.11,51.15,8732.0,51.24,51.26,51.11,51.15,8732.0
2015-10-09 11:35:00,51.15,51.21,51.05,51.08,24137.0,51.15,51.21,51.05,51.08,24137.0
2015-10-09 11:40:00,51.05,51.09,50.92,50.96,13617.0,51.05,51.09,50.92,50.96,13617.0
2015-10-09 11:45:00,50.94,51.04,50.94,50.99,22149.0,50.94,51.04,50.94,50.99,22149.0
2015-10-09 11:50:00,51.0,51.04,50.94,50.98,5900.0,51.0,51.04,50.94,50.98,5900.0
2015-10-09 11:55:00,50.99,51.14,50.95,51.14,13600.0,50.99,51.14,50.95,51.14,13600.0
2015-10-09 12:00:00,51.15,51.22,51.11,51.13,18142.0,51.15,51.22,51.11,51.13,18142.0
2015-10-09 12:05:00,51.12,51.17,50.99,50.99,14455.0,51.12,51.17,50.99,50.99,14455.0
2015-10-09 12:10:00,50.96,50.99,50.87,50.94,9467.0,50.96,50.99,50.87,50.94,9467.0
2015-10-09 12:15:00,50.96,51.01,50.83,50.9,6011.0,50.96,51.01,50.83,50.9,6011.0
2015-10-09 12:20:00,50.87,51.02,50.87,50.94,6400.0,50.87,51.02,50.87,50.94,6400.0
2015-10-09 12:25:00,50.94,51.11,50.94,51.11,5030.0,50.94,51.11,50.94,51.11,5030.0
2015-10-09 12:30:00,51.11,51.11,50.84,50.93,12677.0,51.11,51.11,50.84,50.93,12677.0
2015-10-09 12:35:00,50.95,51.03,50.93,51.02,8134.0,50.95,51.03,50.93,51.02,8134.0
2015-10-09 12:40:00,51.02,51.06,51.0,51.02,3449.0,51.02,51.06,51.0,51.02,3449.0
2015-10-09 12:45:00,50.99,51.08,50.97,51.08,9710.0,50.99,51.08,50.97,51.08,9710.0
2015-10-09 12:50:00,51.08,51.09,51.02,51.05,6300.0,51.08,51.09,51.02,51.05,6300.0
2015-10-09 12:55:00,51.06,51.15,51.03,51.09,4981.0,51.06,51.15,51.03,51.09,4981.0
2015-10-09 13:00:00,51.09,51.25,51.08,51.23,38819.0,51.09,51.25,51.08,51.23,38819.0
2015-10-09 13:05:00,51.22,51.22,51.09,51.09,5746.0,51.22,51.22,51.09,51.09,5746.0
2015-10-09 13:10:00,51.07,51.14,50.99,51.09,3500.0,51.07,51.14,50.99,51.09,3500.0
2015-10-09 13:15:00,51.11,51.13,51.0,51.01,8273.0,51.11,51.13,51.0,51.01,8273.0
2015-10-09 13:20:00,51.03,51.11,51.03,51.09,3804.0,51.03,51.11,51.03,51.09,3804.0
2015-10-09 13:25:00,51.12,51.12,51.02,51.02,4149.0,51.12,51.12,51.02,51.02,4149.0
2015-10-09 13:30:00,51.03,51.05,50.91,50.97,8470.0,51.03,51.05,50.91,50.97,8470.0
2015-10-09 13:35:00,50.96,51.07,50.9,50.99,5078.0,50.96,51.07,50.9,50.99,5078.0
2015-10-09 13:40:00,50.98,51.02,50.93,51.01,4579.0,50.98,51.02,50.93,51.01,4579.0
2015-10-09 13:45:00,51.0,51.09,50.98,51.02,14153.0,51.0,51.09,50.98,51.02,14153.0
2015-10-09 13:50:00,51.0,51.04,50.96,51.01,4550.0,51.0,51.04,50.96,51.01,4550.0
2015-10-09 13:55:00,51.04,51.04,50.93,50.96,13265.0,51.04,51.04,50.93,50.96,13265.0
2015-10-09 14:00:00,50.97,50.99,50.82,50.88,12089.0,50.97,50.99,50.82,50.88,12089.0
2015-10-09 14:05:00,50.88,50.95,50.88,50.92,10229.0,50.88,50.95,50.88,50.92,10229.0
2015-10-09 14:10:00,50.93,50.94,50.89,50.9,2900.0,50.93,50.94,50.89,50.9,2900.0
2015-10-09 14:15:00,50.92,50.93,50.85,50.88,11250.0,50.92,50.93,50.85,50.88,11250.0
2015-10-09 14:20:00,50.89,50.9,50.78,50.84,9540.0,50.89,50.9,50.78,50.84,9540.0
2015-10-09 14:25:00,50.83,51.01,50.81,50.98,7151.0,50.83,51.01,50.81,50.98,7151.0
2015-10-09 14:30:00,50.97,51.0,50.93,51.0,10262.0,50.97,51.0,50.93,51.0,10262.0
2015-10-09 14:35:00,50.99,51.02,50.94,51.02,8781.0,50.99,51.02,50.94,51.02,8781.0
2015-10-09 14:40:00,51.01,51.05,51.01,51.01,6280.0,51.01,51.05,51.01,51.01,6280.0
2015-10-09 14:45:00,51.03,51.09,51.02,51.09,8128.0,51.03,51.09,51.02,51.09,8128.0
2015-10-09 14:50:00,51.09,51.2,51.09,51.2,11259.0,51.09,51.2,51.09,51.2,11259.0
2015-10-09 14:55:00,51.16,51.17,51.1,51.12,5646.0,51.16,51.17,51.1,51.12,5646.0
2015-10-09 15:00:00,51.1,51.1,51.0,51.02,10464.0,51.1,51.1,51.0,51.02,10464.0
2015-10-09 15:05:00,51.02,51.04,51.0,51.0,7572.0,51.02,51.04,51.0,51.0,7572.0
2015-10-09 15:10:00,51.02,51.02,50.9,50.94,15001.0,51.02,51.02,50.9,50.94,15001.0
2015-10-09 15:15:00,50.97,50.99,50.92,50.94,9333.0,50.97,50.99,50.92,50.94,9333.0
2015-10-09 15:20:00,50.94,50.99,50.93,50.95,7655.0,50.94,50.99,50.93,50.95,7655.0
2015-10-09 15:25:00,50.95,51.04,50.94,51.02,9849.0,50.95,51.04,50.94,51.02,9849.0
2015-10-09 15:30:00,51.0,51.17,50.99,51.17,9166.0,51.0,51.17,50.99,51.17,9166.0
2015-10-09 15:35:00,51.17,51.22,51.12,51.12,15451.0,51.17,51.22,51.12,51.12,15451.0
2015-10-09 15:40:00,51.13,51.21,51.1,51.21,16780.0,51.13,51.21,51.1,51.21,16780.0
2015-10-09 15:45:00,51.2,51.21,51.16,51.17,19205.0,51.2,51.21,51.16,51.17,19205.0
2015-10-09 15:50:00,51.18,51.19,51.12,51.15,32150.0,51.18,51.19,51.12,51.15,32150.0
2015-10-09 15:55:00,51.16,51.22,51.14,51.19,41579.0,51.16,51.22,51.14,51.19,41579.0
2015-10-12 09:30:00,51.21,51.31,50.87,51.29,35212.0,51.21,51.31,50.87,51.29,35212.0
2015-10-12 09:35:00,51.2,51.2,50.63,50.93,22629.0,51.2,51.2,50.63,50.93,22629.0
2015-10-12 09:40:00,50.89,51.03,50.7,50.71,12304.0,50.89,51.03,50.7,50.71,12304.0
2015-10-12 09:45:00,50.71,50.92,50.64,50.92,17789.0,50.71,50.92,50.64,50.92,17789.0
2015-10-12 09:50:00,50.85,50.88,50.61,50.66,14200.0,50.85,50.88,50.61,50.66,14200.0
2015-10-12 09:55:00,50.66,50.78,50.52,50.6,11125.0,50.66,50.78,50.52,50.6,11125.0
2015-10-12 10:00:00,50.6,50.71,50.41,50.71,21283.0,50.6,50.71,50.41,50.71,21283.0
2015-10-12 10:05:00,50.65,50.74,50.54,50.6,31439.0,50.65,50.74,50.54,50.6,31439.0
2015-10-12 10:10:00,50.62,50.7,50.43,50.58,26129.0,50.62,50.7,50.43,50.58,26129.0
2015-10-12 10:15:00,50.56,50.56,50.23,50.23,17576.0,50.56,50.56,50.23,50.23,17576.0
2015-10-12 10:20:00,50.23,50.38,50.11,50.21,35220.0,50.23,50.38,50.11,50.21,35220.0
2015-10-12 10:25:00,50.16,50.33,50.11,50.32,11392.0,50.16,50.33,50.11,50.32,11392.0
2015-10-12 10:30:00,50.34,50.51,50.26,50.5,11979.0,50.34,50.51,50.26,50.5,11979.0
2015-10-12 10:35:00,50.51,50.55,50.42,50.5,10773.0,50.51,50.55,50.42,50.5,10773.0
2015-10-12 10:40:00,50.48,50.57,50.43,50.52,6516.0,50.48,50.57,50.43,50.52,6516.0
2015-10-12 10:45:00,50.51,50.56,50.36,50.53,8100.0,50.51,50.56,50.36,50.53,8100.0
2015-10-12 10:50:00,50.53,50.58,50.41,50.45,7900.0,50.53,50.58,50.41,50.45,7900.0
2015-10-12 10:55:00,50.4,50.49,50.28,50.32,12348.0,50.4,50.49,50.28,50.32,12348.0
2015-10-12 11:00:00,50.34,50.61,50.33,50.52,9206.0,50.34,50.61,50.33,50.52,9206.0
2015-10-12 11:05:00,50.55,50.69,50.53,50.63,21777.0,50.55,50.69,50.53,50.63,21777.0
2015-10-12 11:10:00,50.64,50.66,50.49,50.57,12600.0,50.64,50.66,50.49,50.57,12600.0
2015-10-12 11:15:00,50.57,50.6,50.45,50.51,7493.0,50.57,50.6,50.45,50.51,7493.0
2015-10-12 11:20:00,50.55,50.6,50.47,50.54,4100.0,50.55,50.6,50.47,50.54,4100.0
2015-10-12 11:25:00,50.5,50.63,50.49,50.61,9741.0,50.5,50.63,50.49,50.61,9741.0
2015-10-12 11:30:00,50.59,50.7,50.57,50.68,6600.0,50.59,50.7,50.57,50.68,6600.0
2015-10-12 11:35:00,50.68,50.68,50.55,50.64,5061.0,50.68,50.68,50.55,50.64,5061.0
2015-10-12 11:40:00,50.65,50.86,50.54,50.79,9109.0,50.65,50.86,50.54,50.79,9109.0
2015-10-12 11:45:00,50.8,50.83,50.64,50.73,5300.0,50.8,50.83,50.64,50.73,5300.0
2015-10-12 11:50:00,50.73,50.77,50.64,50.73,4400.0,50.73,50.77,50.64,50.73,4400.0
2015-10-12 11:55:00,50.72,50.74,50.52,50.58,8665.0,50.72,50.74,50.52,50.58,8665.0
2015-10-12 12:00:00,50.57,50.61,50.45,50.48,10045.0,50.57,50.61,50.45,50.48,10045.0
2015-10-12 12:05:00,50.48,50.6,50.43,50.6,5327.0,50.48,50.6,50.43,50.6,5327.0
2015-10-12 12:10:00,50.61,50.71,50.61,50.64,4518.0,50.61,50.71,50.61,50.64,4518.0
2015-10-12 12:15:00,50.58,50.64,50.53,50.58,4000.0,50.58,50.64,50.53,50.58,4000.0
2015-10-12 12:20:00,50.61,50.61,50.51,50.58,6064.0,50.61,50.61,50.51,50.58,6064.0
2015-10-12 12:25:00,50.58,50.58,50.46,50.54,5750.0,50.58,50.58,50.46,50.54,5750.0
2015-10-12 12:30:00,50.56,50.65,50.53,50.6,4700.0,50.56,50.65,50.53,50.6,4700.0
2015-10-12 12:35:00,50.62,50.65,50.46,50.46,3620.0,50.62,50.65,50.46,50.46,3620.0
2015-10-12 12:40:00,50.46,50.51,50.4,50.44,7036.0,50.46,50.51,50.4,50.44,7036.0
2015-10-12 12:45:00,50.43,50.59,50.43,50.49,5505.0,50.43,50.59,50.43,50.49,5505.0
2015-10-12 12:50:00,50.51,50.59,50.51,50.58,4907.0,50.51,50.59,50.51,50.58,4907.0
2015-10-12 12:55:00,50.58,50.58,50.52,50.57,3100.0,50.58,50.58,50.52,50.57,3100.0
2015-10-12 13:00:00,50.54,50.54,50.46,50.52,6600.0,50.54,50.54,50.46,50.52,6600.0
2015-10-12 13:05:00,50.54,50.55,50.42,50.46,8896.0,50.54,50.55,50.42,50.46,8896.0
2015-10-12 13:10:00,50.44,50.47,50.43,50.46,4200.0,50.44,50.47,50.43,50.46,4200.0
2015-10-12 13:15:00,50.47,50.51,50.41,50.45,17198.0,50.47,50.51,50.41,50.45,17198.0
2015-10-12 13:20:00,50.46,50.6,50.45,50.6,11818.0,50.46,50.6,50.45,50.6,11818.0
2015-10-12 13:25:00,50.59,50.64,50.45,50.48,4700.0,50.59,50.64,50.45,50.48,4700.0
2015-10-12 13:30:00,50.49,50.59,50.47,50.52,6000.0,50.49,50.59,50.47,50.52,6000.0
2015-10-12 13:35:00,50.5,50.67,50.5,50.63,6055.0,50.5,50.67,50.5,50.63,6055.0
2015-10-12 13:40:00,50.64,50.67,50.6,50.63,5070.0,50.64,50.67,50.6,50.63,5070.0
2015-10-12 13:45:00,50.63,50.74,50.59,50.7,8600.0,50.63,50.74,50.59,50.7,8600.0
2015-10-12 13:50:00,50.73,50.73,50.56,50.58,3433.0,50.73,50.73,50.56,50.58,3433.0
2015-10-12 13:55:00,50.57,50.64,50.57,50.6,6374.0,50.57,50.64,50.57,50.6,6374.0
2015-10-12 14:00:00,50.58,50.68,50.56,50.65,11179.0,50.58,50.68,50.56,50.65,11179.0
2015-10-12 14:05:00,50.65,50.77,50.65,50.72,8310.0,50.65,50.77,50.65,50.72,8310.0
2015-10-12 14:10:00,50.72,50.72,50.6,50.62,3400.0,50.72,50.72,50.6,50.62,3400.0
2015-10-12 14:15:00,50.63,50.68,50.61,50.66,5166.0,50.63,50.68,50.61,50.66,5166.0
2015-10-12 14:20:00,50.66,50.72,50.58,50.65,41246.0,50.66,50.72,50.58,50.65,41246.0
2015-10-12 14:25:00,50.64,50.66,50.52,50.53,54207.0,50.64,50.66,50.52,50.53,54207.0
2015-10-12 14:30:00,50.52,50.6,50.49,50.57,10362.0,50.52,50.6,50.49,50.57,10362.0
2015-10-12 14:35:00,50.58,50.63,50.56,50.56,4050.0,50.58,50.63,50.56,50.56,4050.0
2015-10-12 14:40:00,50.58,50.74,50.58,50.74,14203.0,50.58,50.74,50.58,50.74,14203.0
2015-10-12 14:45:00,50.73,50.74,50.64,50.74,8019.0,50.73,50.74,50.64,50.74,8019.0
2015-10-12 14:50:00,50.74,51.18,50.73,50.85,68056.0,50.74,51.18,50.73,50.85,68056.0
2015-10-12 14:55:00,50.9,50.93,50.68,50.7,18299.0,50.9,50.93,50.68,50.7,18299.0
2015-10-12 15:00:00,50.69,50.74,50.64,50.67,8814.0,50.69,50.74,50.64,50.67,8814.0
2015-10-12 15:05:00,50.66,50.74,50.66,50.74,11017.0,50.66,50.74,50.66,50.74,11017.0
2015-10-12 15:10:00,50.77,50.91,50.77,50.89,19260.0,50.77,50.91,50.77,50.89,19260.0
2015-10-12 15:15:00,50.88,50.89,50.72,50.74,55651.0,50.88,50.89,50.72,50.74,55651.0
2015-10-12 15:20:00,50.74,50.79,50.7,50.75,10049.0,50.74,50.79,50.7,50.75,10049.0
2015-10-12 15:25:00,50.75,50.77,50.72,50.73,6165.0,50.75,50.77,50.72,50.73,6165.0
2015-10-12 15:30:00,50.71,50.77,50.71,50.75,11927.0,50.71,50.77,50.71,50.75,11927.0
2015-10-12 15:35:00,50.77,50.86,50.74,50.86,14250.0,50.77,50.86,50.74,50.86,14250.0
2015-10-12 15:40:00,50.85,50.87,50.77,50.81,13781.0,50.85,50.87,50.77,50.81,13781.0
2015-10-12 15:45:00,50.8,50.86,50.78,50.81,23063.0,50.8,50.86,50.78,50.81,23063.0
2015-10-12 15:50:00,50.8,50.83,50.78,50.82,24483.0,50.8,50.83,50.78,50.82,24483.0
2015-10-12 15:55:00,50.8,50.85,50.77,50.83,44938.0,50.8,50.85,50.77,50.83,44938.0
2015-10-13 09:30:00,50.46,50.46,50.0,50.16,21297.0,50.46,50.46,50.0,50.16,21297.0
2015-10-13 09:35:00,50.16,50.43,50.15,50.29,13094.0,50.16,50.43,50.15,50.29,13094.0
2015-10-13 09:40:00,50.3,50.88,50.29,50.72,28655.0,50.3,50.88,50.29,50.72,28655.0
2015-10-13 09:45:00,50.7,50.88,50.57,50.85,16859.0,50.7,50.88,50.57,50.85,16859.0
2015-10-13 09:50:00,50.85,51.16,50.75,51.02,44802.0,50.85,51.16,50.75,51.02,44802.0
2015-10-13 09:55:00,51.02,51.08,50.84,51.02,45766.0,51.02,51.08,50.84,51.02,45766.0
2015-10-13 10:00:00,50.99,51.3,50.95,51.27,21334.0,50.99,51.3,50.95,51.27,21334.0
2015-10-13 10:05:00,51.3,51.47,51.18,51.42,32508.0,51.3,51.47,51.18,51.42,32508.0
2015-10-13 10:10:00,51.46,51.53,51.36,51.37,29264.0,51.46,51.53,51.36,51.37,29264.0
2015-10-13 10:15:00,51.38,51.53,51.33,51.46,14338.0,51.38,51.53,51.33,51.46,14338.0
2015-10-13 10:20:00,51.46,51.53,51.32,51.36,10120.0,51.46,51.53,51.32,51.36,10120.0
2015-10-13 10:25:00,51.36,51.57,51.33,51.54,11643.0,51.36,51.57,51.33,51.54,11643.0
2015-10-13 10:30:00,51.54,51.6,51.45,51.46,11846.0,51.54,51.6,51.45,51.46,11846.0
2015-10-13 10:35:00,51.52,51.63,51.52,51.53,8000.0,51.52,51.63,51.52,51.53,8000.0
2015-10-13 10:40:00,51.51,51.58,51.45,51.55,4100.0,51.51,51.58,51.45,51.55,4100.0
2015-10-13 10:45:00,51.53,51.7,51.53,51.65,15450.0,51.53,51.7,51.53,51.65,15450.0
2015-10-13 10:50:00,51.65,51.73,51.49,51.6,8807.0,51.65,51.73,51.49,51.6,8807.0
2015-10-13 10:55:00,51.57,51.8,51.57,51.66,16316.0,51.57,51.8,51.57,51.66,16316.0
2015-10-13 11:00:00,51.64,51.69,51.52,51.64,8481.0,51.64,51.69,51.52,51.64,8481.0
2015-10-13 11:05:00,51.68,51.75,51.58,51.58,10581.0,51.68,51.75,51.58,51.58,10581.0
2015-10-13 11:10:00,51.58,51.61,51.34,51.35,15392.0,51.58,51.61,51.34,51.35,15392.0
2015-10-13 11:15:00,51.36,51.48,51.32,51.39,5200.0,51.36,51.48,51.32,51.39,5200.0
2015-10-13 11:20:00,51.42,51.56,51.4,51.48,24495.0,51.42,51.56,51.4,51.48,24495.0
2015-10-13 11:25:00,51.49,51.49,51.32,51.37,8649.0,51.49,51.49,51.32,51.37,8649.0
2015-10-13 11:30:00,51.39,51.48,51.36,51.48,8910.0,51.39,51.48,51.36,51.48,8910.0
2015-10-13 11:35:00,51.47,51.54,51.42,51.51,7050.0,51.47,51.54,51.42,51.51,7050.0
2015-10-13 11:40:00,51.48,51.48,51.37,51.45,6250.0,51.48,51.48,51.37,51.45,6250.0
2015-10-13 11:45:00,51.48,51.57,51.39,51.52,38818.0,51.48,51.57,51.39,51.52,38818.0
2015-10-13 11:50:00,51.48,51.59,51.45,51.56,53793.0,51.48,51.59,51.45,51.56,53793.0
2015-10-13 11:55:00,51.56,51.65,51.51,51.52,6000.0,51.56,51.65,51.51,51.52,6000.0
2015-10-13 12:00:00,51.48,51.51,51.4,51.42,6089.0,51.48,51.51,51.4,51.42,6089.0
2015-10-13 12:05:00,51.44,51.46,51.42,51.45,4150.0,51.44,51.46,51.42,51.45,4150.0
2015-10-13 12:10:00,51.41,51.44,51.39,51.44,6587.0,51.41,51.44,51.39,51.44,6587.0
2015-10-13 12:15:00,51.43,51.43,51.36,51.37,8801.0,51.43,51.43,51.36,51.37,8801.0
2015-10-13 12:20:00,51.38,51.43,51.36,51.43,7391.0,51.38,51.43,51.36,51.43,7391.0
2015-10-13 12:25:00,51.42,51.42,51.32,51.32,4950.0,51.42,51.42,51.32,51.32,4950.0
2015-10-13 12:30:00,51.34,51.42,51.34,51.36,4600.0,51.34,51.42,51.34,51.36,4600.0
2015-10-13 12:35:00,51.36,51.38,51.32,51.35,8066.0,51.36,51.38,51.32,51.35,8066.0
2015-10-13 12:40:00,51.36,51.4,51.3,51.3,1901.0,51.36,51.4,51.3,51.3,1901.0
2015-10-13 12:45:00,51.31,51.31,51.21,51.22,9119.0,51.31,51.31,51.21,51.22,9119.0
2015-10-13 12:50:00,51.2,51.2,51.11,51.12,7907.0,51.2,51.2,51.11,51.12,7907.0
2015-10-13 12:55:00,51.11,51.11,51.0,51.02,6900.0,51.11,51.11,51.0,51.02,6900.0
2015-10-13 13:00:00,51.0,51.04,50.93,50.96,13722.0,51.0,51.04,50.93,50.96,13722.0
2015-10-13 13:05:00,50.98,50.98,50.86,50.87,12078.0,50.98,50.98,50.86,50.87,12078.0
2015-10-13 13:10:00,50.85,50.96,50.84,50.94,7855.0,50.85,50.96,50.84,50.94,7855.0
2015-10-13 13:15:00,50.96,51.03,50.94,51.02,6354.0,50.96,51.03,50.94,51.02,6354.0
2015-10-13 13:20:00,51.1,51.18,50.96,51.0,21099.0,51.1,51.18,50.96,51.0,21099.0
2015-10-13 13:25:00,51.01,51.1,50.97,51.1,5854.0,51.01,51.1,50.97,51.1,5854.0
2015-10-13 13:30:00,51.08,51.08,50.98,50.98,4365.0,51.08,51.08,50.98,50.98,4365.0
2015-10-13 13:35:00,50.96,50.96,50.87,50.89,7000.0,50.96,50.96,50.87,50.89,7000.0
2015-10-13 13:40:00,50.9,50.9,50.77,50.77,4303.0,50.9,50.9,50.77,50.77,4303.0
2015-10-13 13:45:00,50.77,50.87,50.77,50.77,6175.0,50.77,50.87,50.77,50.77,6175.0
2015-10-13 13:50:00,50.77,50.84,50.69,50.71,5187.0,50.77,50.84,50.69,50.71,5187.0
2015-10-13 13:55:00,50.71,50.71,50.58,50.61,4595.0,50.71,50.71,50.58,50.61,4595.0
2015-10-13 14:00:00,50.62,50.64,50.56,50.61,10751.0,50.62,50.64,50.56,50.61,10751.0
2015-10-13 14:05:00,50.59,50.67,50.52,50.62,7106.0,50.59,50.67,50.52,50.62,7106.0
2015-10-13 14:10:00,50.64,50.77,50.64,50.77,5472.0,50.64,50.77,50.64,50.77,5472.0
2015-10-13 14:15:00,50.74,50.83,50.67,50.71,9862.0,50.74,50.83,50.67,50.71,9862.0
2015-10-13 14:20:00,50.68,50.72,50.61,50.61,7600.0,50.68,50.72,50.61,50.61,7600.0
2015-10-13 14:25:00,50.61,50.63,50.5,50.5,7269.0,50.61,50.63,50.5,50.5,7269.0
2015-10-13 14:30:00,50.49,50.61,50.43,50.59,12500.0,50.49,50.61,50.43,50.59,12500.0
2015-10-13 14:35:00,50.58,50.65,50.55,50.62,5504.0,50.58,50.65,50.55,50.62,5504.0
2015-10-13 14:40:00,50.62,50.62,50.52,50.55,6296.0,50.62,50.62,50.52,50.55,6296.0
2015-10-13 14:45:00,50.56,50.65,50.55,50.65,5100.0,50.56,50.65,50.55,50.65,5100.0
2015-10-13 14:50:00,50.67,50.67,50.61,50.64,7100.0,50.67,50.67,50.61,50.64,7100.0
2015-10-13 14:55:00,50.65,50.76,50.65,50.76,13145.0,50.65,50.76,50.65,50.76,13145.0
2015-10-13 15:00:00,50.73,50.79,50.71,50.75,5600.0,50.73,50.79,50.71,50.75,5600.0
2015-10-13 15:05:00,50.75,50.75,50.67,50.72,9500.0,50.75,50.75,50.67,50.72,9500.0
2015-10-13 15:10:00,50.72,50.8,50.68,50.72,11100.0,50.72,50.8,50.68,50.72,11100.0
2015-10-13 15:15:00,50.72,50.73,50.59,50.6,7462.0,50.72,50.73,50.59,50.6,7462.0
2015-10-13 15:20:00,50.59,50.63,50.56,50.6,14364.0,50.59,50.63,50.56,50.6,14364.0
2015-10-13 15:25:00,50.61,50.62,50.54,50.59,10400.0,50.61,50.62,50.54,50.59,10400.0
2015-10-13 15:30:00,50.62,50.69,50.59,50.59,9874.0,50.62,50.69,50.59,50.59,9874.0
2015-10-13 15:35:00,50.59,50.62,50.53,50.56,15890.0,50.59,50.62,50.53,50.56,15890.0
2015-10-13 15:40:00,50.55,50.59,50.52,50.52,11700.0,50.55,50.59,50.52,50.52,11700.0
2015-10-13 15:45:00,50.51,50.58,50.51,50.57,20324.0,50.51,50.58,50.51,50.57,20324.0
2015-10-13 15:50:00,50.55,50.64,50.55,50.58,31468.0,50.55,50.64,50.55,50.58,31468.0
2015-10-13 15:55:00,50.58,50.63,50.53,50.57,41609.0,50.58,50.63,50.53,50.57,41609.0
2015-10-14 09:30:00,50.81,50.81,50.5,50.5,20654.0,50.81,50.81,50.5,50.5,20654.0
2015-10-14 09:35:00,50.54,50.75,50.53,50.75,1770.0,50.54,50.75,50.53,50.75,1770.0
2015-10-14 09:40:00,50.8,51.36,50.7,51.31,28805.0,50.8,51.36,50.7,51.31,28805.0
2015-10-14 09:45:00,51.23,51.63,51.15,51.6,24424.0,51.23,51.63,51.15,51.6,24424.0
2015-10-14 09:50:00,51.51,51.67,51.4,51.59,9802.0,51.51,51.67,51.4,51.59,9802.0
2015-10-14 09:55:00,51.58,51.64,51.51,51.62,14913.0,51.58,51.64,51.51,51.62,14913.0
2015-10-14 10:00:00,51.65,51.67,51.47,51.64,17404.0,51.65,51.67,51.47,51.64,17404.0
2015-10-14 10:05:00,51.64,51.72,51.55,51.64,14595.0,51.64,51.72,51.55,51.64,14595.0
2015-10-14 10:10:00,51.68,51.91,51.62,51.8,34471.0,51.68,51.91,51.62,51.8,34471.0
2015-10-14 10:15:00,51.78,51.78,51.55,51.55,11367.0,51.78,51.78,51.55,51.55,11367.0
2015-10-14 10:20:00,51.55,51.56,51.37,51.37,9263.0,51.55,51.56,51.37,51.37,9263.0
2015-10-14 10:25:00,51.4,51.58,51.38,51.48,12097.0,51.4,51.58,51.38,51.48,12097.0
2015-10-14 10:30:00,51.48,51.73,51.43,51.7,11219.0,51.48,51.73,51.43,51.7,11219.0
2015-10-14 10:35:00,51.75,51.75,51.47,51.5,8850.0,51.75,51.75,51.47,51.5,8850.0
2015-10-14 10:40:00,51.53,51.61,51.51,51.59,5644.0,51.53,51.61,51.51,51.59,5644.0
2015-10-14 10:45:00,51.58,51.59,51.38,51.41,11576.0,51.58,51.59,51.38,51.41,11576.0
2015-10-14 10:50:00,51.41,51.43,51.32,51.36,11739.0,51.41,51.43,51.32,51.36,11739.0
2015-10-14 10:55:00,51.32,51.45,51.28,51.45,8602.0,51.32,51.45,51.28,51.45,8602.0
2015-10-14 11:00:00,51.45,51.7,51.36,51.7,19611.0,51.45,51.7,51.36,51.7,19611.0
2015-10-14 11:05:00,51.66,51.69,51.53,51.58,8533.0,51.66,51.69,51.53,51.58,8533.0
2015-10-14 11:10:00,51.56,51.56,51.42,51.43,11124.0,51.56,51.56,51.42,51.43,11124.0
2015-10-14 11:15:00,51.44,51.49,51.38,51.39,7484.0,51.44,51.49,51.38,51.39,7484.0
2015-10-14 11:20:00,51.42,51.48,51.38,51.47,19377.0,51.42,51.48,51.38,51.47,19377.0
2015-10-14 11:25:00,51.47,51.48,51.41,51.45,36804.0,51.47,51.48,51.41,51.45,36804.0
2015-10-14 11:30:00,51.4,51.43,51.32,51.35,4703.0,51.4,51.43,51.32,51.35,4703.0
2015-10-14 11:35:00,51.4,51.51,51.37,51.48,13290.0,51.4,51.51,51.37,51.48,13290.0
2015-10-14 11:40:00,51.5,51.62,51.48,51.62,29396.0,51.5,51.62,51.48,51.62,29396.0
2015-10-14 11:45:00,51.61,51.65,51.43,51.44,14715.0,51.61,51.65,51.43,51.44,14715.0
2015-10-14 11:50:00,51.42,51.61,51.42,51.6,23893.0,51.42,51.61,51.42,51.6,23893.0
2015-10-14 11:55:00,51.63,51.74,51.56,51.7,13229.0,51.63,51.74,51.56,51.7,13229.0
2015-10-14 12:00:00,51.71,51.81,51.71,51.72,8601.0,51.71,51.81,51.71,51.72,8601.0
2015-10-14 12:05:00,51.71,51.73,51.62,51.63,14378.0,51.71,51.73,51.62,51.63,14378.0
2015-10-14 12:10:00,51.64,51.76,51.61,51.72,5750.0,51.64,51.76,51.61,51.72,5750.0
2015-10-14 12:15:00,51.77,51.8,51.69,51.76,15733.0,51.77,51.8,51.69,51.76,15733.0
2015-10-14 12:20:00,51.8,51.88,51.73,51.86,14229.0,51.8,51.88,51.73,51.86,14229.0
2015-10-14 12:25:00,51.85,51.97,51.85,51.94,17061.0,51.85,51.97,51.85,51.94,17061.0
2015-10-14 12:30:00,51.92,52.11,51.89,52.01,29346.0,51.92,52.11,51.89,52.01,29346.0
2015-10-14 12:35:00,52.05,52.12,51.94,52.09,11215.0,52.05,52.12,51.94,52.09,11215.0
2015-10-14 12:40:00,52.07,52.25,52.06,52.24,24429.0,52.07,52.25,52.06,52.24,24429.0
2015-10-14 12:45:00,52.2,52.3,52.17,52.2,13331.0,52.2,52.3,52.17,52.2,13331.0
2015-10-14 12:50:00,52.18,52.37,52.16,52.36,6487.0,52.18,52.37,52.16,52.36,6487.0
2015-10-14 12:55:00,52.4,52.45,52.26,52.28,11617.0,52.4,52.45,52.26,52.28,11617.0
2015-10-14 13:00:00,52.3,52.35,52.18,52.18,9079.0,52.3,52.35,52.18,52.18,9079.0
2015-10-14 13:05:00,52.19,52.29,52.18,52.21,8074.0,52.19,52.29,52.18,52.21,8074.0
2015-10-14 13:10:00,52.24,52.37,52.2,52.37,8500.0,52.24,52.37,52.2,52.37,8500.0
2015-10-14 13:15:00,52.36,52.4,52.2,52.2,13040.0,52.36,52.4,52.2,52.2,13040.0
2015-10-14 13:20:00,52.18,52.19,52.09,52.18,6808.0,52.18,52.19,52.09,52.18,6808.0
2015-10-14 13:25:00,52.16,52.19,52.07,52.09,4950.0,52.16,52.19,52.07,52.09,4950.0
2015-10-14 13:30:00,52.07,52.23,52.02,52.15,9549.0,52.07,52.23,52.02,52.15,9549.0
2015-10-14 13:35:00,52.19,52.25,52.1,52.1,14889.0,52.19,52.25,52.1,52.1,14889.0
2015-10-14 13:40:00,52.08,52.12,52.01,52.06,13794.0,52.08,52.12,52.01,52.06,13794.0
2015-10-14 13:45:00,52.05,52.11,51.96,52.01,6888.0,52.05,52.11,51.96,52.01,6888.0
2015-10-14 13:50:00,51.96,52.0,51.84,51.91,14625.0,51.96,52.0,51.84,51.91,14625.0
2015-10-14 13:55:00,51.93,51.96,51.87,51.9,9414.0,51.93,51.96,51.87,51.9,9414.0
2015-10-14 14:00:00,51.91,52.1,51.84,51.85,13551.0,51.91,52.1,51.84,51.85,13551.0
2015-10-14 14:05:00,51.83,51.87,51.66,51.81,16944.0,51.83,51.87,51.66,51.81,16944.0
2015-10-14 14:10:00,51.8,51.93,51.7,51.91,9461.0,51.8,51.93,51.7,51.91,9461.0
2015-10-14 14:15:00,51.89,51.91,51.76,51.76,4300.0,51.89,51.91,51.76,51.76,4300.0
2015-10-14 14:20:00,51.75,51.81,51.71,51.8,8412.0,51.75,51.81,51.71,51.8,8412.0
2015-10-14 14:25:00,51.79,51.8,51.65,51.65,6810.0,51.79,51.8,51.65,51.65,6810.0
2015-10-14 14:30:00,51.64,51.69,51.59,51.62,11153.0,51.64,51.69,51.59,51.62,11153.0
2015-10-14 14:35:00,51.64,51.71,51.58,51.71,5987.0,51.64,51.71,51.58,51.71,5987.0
2015-10-14 14:40:00,51.71,51.75,51.64,51.68,5012.0,51.71,51.75,51.64,51.68,5012.0
2015-10-14 14:45:00,51.68,51.68,51.61,51.63,7700.0,51.68,51.68,51.61,51.63,7700.0
2015-10-14 14:50:00,51.63,51.74,51.62,51.74,8476.0,51.63,51.74,51.62,51.74,8476.0
2015-10-14 14:55:00,51.75,51.81,51.69,51.81,7950.0,51.75,51.81,51.69,51.81,7950.0
2015-10-14 15:00:00,51.81,51.91,51.78,51.91,6041.0,51.81,51.91,51.78,51.91,6041.0
2015-10-14 15:05:00,51.93,51.99,51.9,51.99,9758.0,51.93,51.99,51.9,51.99,9758.0
2015-10-14 15:10:00,51.96,52.03,51.96,51.99,9072.0,51.96,52.03,51.96,51.99,9072.0
2015-10-14 15:15:00,51.98,52.0,51.88,51.97,11129.0,51.98,52.0,51.88,51.97,11129.0
2015-10-14 15:20:00,51.97,51.97,51.85,51.97,9486.0,51.97,51.97,51.85,51.97,9486.0
2015-10-14 15:25:00,51.96,52.19,51.88,52.19,14349.0,51.96,52.19,51.88,52.19,14349.0
2015-10-14 15:30:00,52.2,52.29,52.2,52.2,23262.0,52.2,52.29,52.2,52.2,23262.0
2015-10-14 15:35:00,52.19,52.2,51.98,52.05,26430.0,52.19,52.2,51.98,52.05,26430.0
2015-10-14 15:40:00,52.02,52.11,51.97,52.06,18365.0,52.02,52.11,51.97,52.06,18365.0
2015-10-14 15:45:00,52.06,52.16,52.02,52.08,21747.0,52.06,52.16,52.02,52.08,21747.0
2015-10-14 15:50:00,52.07,52.07,51.9,51.91,34954.0,52.07,52.07,51.9,51.91,34954.0
2015-10-14 15:55:00,51.9,52.0,51.85,51.96,52912.0,51.9,52.0,51.85,51.96,52912.0
2015-10-15 09:30:00,52.26,52.7,52.26,52.48,25137.0,52.26,52.7,52.26,52.48,25137.0
2015-10-15 09:35:00,52.48,52.53,52.08,52.18,26592.0,52.48,52.53,52.08,52.18,26592.0
2015-10-15 09:40:00,52.1,52.23,51.95,52.15,20943.0,52.1,52.23,51.95,52.15,20943.0
2015-10-15 09:45:00,52.2,52.39,52.05,52.27,16095.0,52.2,52.39,52.05,52.27,16095.0
2015-10-15 09:50:00,52.34,52.4,52.15,52.26,22386.0,52.34,52.4,52.15,52.26,22386.0
2015-10-15 09:55:00,52.2,52.59,52.2,52.54,9971.0,52.2,52.59,52.2,52.54,9971.0
2015-10-15 10:00:00,52.54,52.69,52.31,52.35,20991.0,52.54,52.69,52.31,52.35,20991.0
2015-10-15 10:05:00,52.36,52.52,52.15,52.25,29462.0,52.36,52.52,52.15,52.25,29462.0
2015-10-15 10:10:00,52.29,52.38,52.21,52.28,20440.0,52.29,52.38,52.21,52.28,20440.0
2015-10-15 10:15:00,52.27,52.38,52.2,52.38,16435.0,52.27,52.38,52.2,52.38,16435.0
2015-10-15 10:20:00,52.38,52.38,52.12,52.12,19404.0,52.38,52.38,52.12,52.12,19404.0
2015-10-15 10:25:00,52.17,52.19,51.89,51.97,38391.0,52.17,52.19,51.89,51.97,38391.0
2015-10-15 10:30:00,51.93,52.15,51.75,52.14,34712.0,51.93,52.15,51.75,52.14,34712.0
2015-10-15 10:35:00,52.12,52.16,51.99,52.05,6769.0,52.12,52.16,51.99,52.05,6769.0
2015-10-15 10:40:00,52.04,52.14,52.03,52.03,6984.0,52.04,52.14,52.03,52.03,6984.0
2015-10-15 10:45:00,52.04,52.38,52.03,52.37,26597.0,52.04,52.38,52.03,52.37,26597.0
2015-10-15 10:50:00,52.38,52.38,52.3,52.32,10360.0,52.38,52.38,52.3,52.32,10360.0
2015-10-15 10:55:00,52.32,52.57,52.31,52.52,25634.0,52.32,52.57,52.31,52.52,25634.0
2015-10-15 11:00:00,52.52,52.75,52.37,52.74,61492.0,52.52,52.75,52.37,52.74,61492.0
2015-10-15 11:05:00,52.71,52.74,52.54,52.56,15417.0,52.71,52.74,52.54,52.56,15417.0
2015-10-15 11:10:00,52.59,52.63,52.48,52.52,18812.0,52.59,52.63,52.48,52.52,18812.0
2015-10-15 11:15:00,52.53,52.53,52.27,52.31,22820.0,52.53,52.53,52.27,52.31,22820.0
2015-10-15 11:20:00,52.31,52.35,52.12,52.31,16719.0,52.31,52.35,52.12,52.31,16719.0
2015-10-15 11:25:00,52.31,52.53,52.31,52.49,12562.0,52.31,52.53,52.31,52.49,12562.0
2015-10-15 11:30:00,52.49,52.54,52.34,52.37,16742.0,52.49,52.54,52.34,52.37,16742.0
2015-10-15 11:35:00,52.38,52.4,52.2,52.2,11884.0,52.38,52.4,52.2,52.2,11884.0
2015-10-15 11:40:00,52.18,52.21,52.01,52.03,23098.0,52.18,52.21,52.01,52.03,23098.0
2015-10-15 11:45:00,52.02,52.04,51.94,52.01,34697.0,52.02,52.04,51.94,52.01,34697.0
2015-10-15 11:50:00,51.99,51.99,51.75,51.83,23571.0,51.99,51.99,51.75,51.83,23571.0
2015-10-15 11:55:00,51.83,51.83,51.56,51.64,24663.0,51.83,51.83,51.56,51.64,24663.0
2015-10-15 12:00:00,51.64,51.87,51.58,51.8,18871.0,51.64,51.87,51.58,51.8,18871.0
2015-10-15 12:05:00,51.79,51.82,51.74,51.82,7400.0,51.79,51.82,51.74,51.82,7400.0
2015-10-15 12:10:00,51.84,51.84,51.72,51.72,11520.0,51.84,51.84,51.72,51.72,11520.0
2015-10-15 12:15:00,51.74,51.8,51.68,51.79,6300.0,51.74,51.8,51.68,51.79,6300.0
2015-10-15 12:20:00,51.79,51.88,51.78,51.84,8900.0,51.79,51.88,51.78,51.84,8900.0
2015-10-15 12:25:00,51.86,51.89,51.77,51.8,9172.0,51.86,51.89,51.77,51.8,9172.0
2015-10-15 12:30:00,51.81,51.99,51.8,51.94,7500.0,51.81,51.99,51.8,51.94,7500.0
2015-10-15 12:35:00,51.9,51.95,51.86,51.9,5542.0,51.9,51.95,51.86,51.9,5542.0
2015-10-15 12:40:00,51.9,52.01,51.84,52.01,6448.0,51.9,52.01,51.84,52.01,6448.0
2015-10-15 12:45:00,52.03,52.05,51.96,52.05,2200.0,52.03,52.05,51.96,52.05,2200.0
2015-10-15 12:50:00,52.07,52.07,51.92,52.01,8484.0,52.07,52.07,51.92,52.01,8484.0
2015-10-15 12:55:00,52.07,52.3,52.07,52.3,6300.0,52.07,52.3,52.07,52.3,6300.0
2015-10-15 13:00:00,52.29,52.36,52.24,52.34,9386.0,52.29,52.36,52.24,52.34,9386.0
2015-10-15 13:05:00,52.4,52.48,52.28,52.3,7300.0,52.4,52.48,52.28,52.3,7300.0
2015-10-15 13:10:00,52.28,52.33,52.21,52.28,7400.0,52.28,52.33,52.21,52.28,7400.0
2015-10-15 13:15:00,52.28,52.3,52.19,52.22,7300.0,52.28,52.3,52.19,52.22,7300.0
2015-10-15 13:20:00,52.22,52.28,52.21,52.24,6694.0,52.22,52.28,52.21,52.24,6694.0
2015-10-15 13:25:00,52.26,52.41,52.26,52.36,5915.0,52.26,52.41,52.26,52.36,5915.0
2015-10-15 13:30:00,52.32,52.38,52.24,52.27,7299.0,52.32,52.38,52.24,52.27,7299.0
2015-10-15 13:35:00,52.26,52.31,52.22,52.31,4854.0,52.26,52.31,52.22,52.31,4854.0
2015-10-15 13:40:00,52.31,52.31,52.17,52.24,10558.0,52.31,52.31,52.17,52.24,10558.0
2015-10-15 13:45:00,52.25,52.27,52.16,52.22,6415.0,52.25,52.27,52.16,52.22,6415.0
2015-10-15 13:50:00,52.22,52.22,52.14,52.16,9584.0,52.22,52.22,52.14,52.16,9584.0
2015-10-15 13:55:00,52.17,52.3,52.16,52.2,13240.0,52.17,52.3,52.16,52.2,13240.0
2015-10-15 14:00:00,52.23,52.29,52.18,52.25,6776.0,52.23,52.29,52.18,52.25,6776.0
2015-10-15 14:05:00,52.24,52.31,52.19,52.24,12895.0,52.24,52.31,52.19,52.24,12895.0
2015-10-15 14:10:00,52.21,52.47,52.2,52.41,16445.0,52.21,52.47,52.2,52.41,16445.0
2015-10-15 14:15:00,52.4,52.45,52.37,52.41,8883.0,52.4,52.45,52.37,52.41,8883.0
2015-10-15 14:20:00,52.42,52.46,52.39,52.44,8766.0,52.42,52.46,52.39,52.44,8766.0
2015-10-15 14:25:00,52.41,52.46,52.35,52.45,8621.0,52.41,52.46,52.35,52.45,8621.0
2015-10-15 14:30:00,52.46,52.62,52.43,52.62,14832.0,52.46,52.62,52.43,52.62,14832.0
2015-10-15 14:35:00,52.61,52.65,52.6,52.63,7892.0,52.61,52.65,52.6,52.63,7892.0
2015-10-15 14:40:00,52.67,52.7,52.6,52.66,13567.0,52.67,52.7,52.6,52.66,13567.0
2015-10-15 14:45:00,52.65,52.68,52.54,52.59,7600.0,52.65,52.68,52.54,52.59,7600.0
2015-10-15 14:50:00,52.58,52.6,52.51,52.52,8401.0,52.58,52.6,52.51,52.52,8401.0
2015-10-15 14:55:00,52.52,52.59,52.51,52.56,7834.0,52.52,52.59,52.51,52.56,7834.0
2015-10-15 15:00:00,52.57,52.6,52.53,52.55,21591.0,52.57,52.6,52.53,52.55,21591.0
2015-10-15 15:05:00,52.57,52.57,52.47,52.48,18837.0,52.57,52.57,52.47,52.48,18837.0
2015-10-15 15:10:00,52.48,52.53,52.43,52.52,9900.0,52.48,52.53,52.43,52.52,9900.0
2015-10-15 15:15:00,52.51,52.59,52.5,52.59,6876.0,52.51,52.59,52.5,52.59,6876.0
2015-10-15 15:20:00,52.6,52.75,52.58,52.65,23609.0,52.6,52.75,52.58,52.65,23609.0
2015-10-15 15:25:00,52.63,52.66,52.58,52.66,15379.0,52.63,52.66,52.58,52.66,15379.0
2015-10-15 15:30:00,52.65,52.65,52.49,52.51,13663.0,52.65,52.65,52.49,52.51,13663.0
2015-10-15 15:35:00,52.52,52.56,52.48,52.53,20440.0,52.52,52.56,52.48,52.53,20440.0
2015-10-15 15:40:00,52.52,52.52,52.4,52.43,17024.0,52.52,52.52,52.4,52.43,17024.0
2015-10-15 15:45:00,52.44,52.48,52.39,52.46,21667.0,52.44,52.48,52.39,52.46,21667.0
2015-10-15 15:50:00,52.46,52.53,52.44,52.45,46532.0,52.46,52.53,52.44,52.45,46532.0
2015-10-15 15:55:00,52.46,52.52,52.43,52.46,84610.0,52.46,52.52,52.43,52.46,84610.0
2015-10-16 09:30:00,52.55,52.63,52.08,52.37,38579.0,52.55,52.63,52.08,52.37,38579.0
2015-10-16 09:35:00,52.2,52.62,52.16,52.6,17427.0,52.2,52.62,52.16,52.6,17427.0
2015-10-16 09:40:00,52.63,52.63,52.21,52.21,13419.0,52.63,52.63,52.21,52.21,13419.0
2015-10-16 09:45:00,52.25,52.37,52.11,52.11,24850.0,52.25,52.37,52.11,52.11,24850.0
2015-10-16 09:50:00,52.1,52.31,52.09,52.23,14717.0,52.1,52.31,52.09,52.23,14717.0
2015-10-16 09:55:00,52.26,52.39,52.22,52.31,13677.0,52.26,52.39,52.22,52.31,13677.0
2015-10-16 10:00:00,52.33,52.44,52.16,52.17,22301.0,52.33,52.44,52.16,52.17,22301.0
2015-10-16 10:05:00,52.15,52.17,51.73,51.74,37210.0,52.15,52.17,51.73,51.74,37210.0
2015-10-16 10:10:00,51.73,51.79,51.64,51.67,19924.0,51.73,51.79,51.64,51.67,19924.0
2015-10-16 10:15:00,51.63,51.67,51.39,51.39,44237.0,51.63,51.67,51.39,51.39,44237.0
2015-10-16 10:20:00,51.38,51.51,51.33,51.45,7000.0,51.38,51.51,51.33,51.45,7000.0
2015-10-16 10:25:00,51.4,51.46,51.25,51.46,20081.0,51.4,51.46,51.25,51.46,20081.0
2015-10-16 10:30:00,51.47,51.55,51.44,51.44,4970.0,51.47,51.55,51.44,51.44,4970.0
2015-10-16 10:35:00,51.41,51.62,51.41,51.57,8070.0,51.41,51.62,51.41,51.57,8070.0
2015-10-16 10:40:00,51.6,51.62,51.53,51.54,13571.0,51.6,51.62,51.53,51.54,13571.0
2015-10-16 10:45:00,51.55,51.62,51.5,51.5,7900.0,51.55,51.62,51.5,51.5,7900.0
2015-10-16 10:50:00,51.49,51.49,51.25,51.36,15862.0,51.49,51.49,51.25,51.36,15862.0
2015-10-16 10:55:00,51.32,51.35,51.08,51.27,40190.0,51.32,51.35,51.08,51.27,40190.0
2015-10-16 11:00:00,51.28,51.42,51.28,51.4,35328.0,51.28,51.42,51.28,51.4,35328.0
2015-10-16 11:05:00,51.41,51.49,51.34,51.45,16994.0,51.41,51.49,51.34,51.45,16994.0
2015-10-16 11:10:00,51.44,51.49,51.35,51.38,6258.0,51.44,51.49,51.35,51.38,6258.0
2015-10-16 11:15:00,51.35,51.43,51.26,51.38,13050.0,51.35,51.43,51.26,51.38,13050.0
2015-10-16 11:20:00,51.38,51.38,51.23,51.25,3500.0,51.38,51.38,51.23,51.25,3500.0
2015-10-16 11:25:00,51.23,51.29,51.17,51.25,7632.0,51.23,51.29,51.17,51.25,7632.0
2015-10-16 11:30:00,51.28,51.32,51.27,51.32,3040.0,51.28,51.32,51.27,51.32,3040.0
2015-10-16 11:35:00,51.33,51.38,51.21,51.28,9338.0,51.33,51.38,51.21,51.28,9338.0
2015-10-16 11:40:00,51.32,51.32,51.25,51.25,2300.0,51.32,51.32,51.25,51.25,2300.0
2015-10-16 11:45:00,51.26,51.35,51.2,51.35,4078.0,51.26,51.35,51.2,51.35,4078.0
2015-10-16 11:50:00,51.34,51.56,51.33,51.55,4300.0,51.34,51.56,51.33,51.55,4300.0
2015-10-16 11:55:00,51.5,51.68,51.48,51.68,14444.0,51.5,51.68,51.48,51.68,14444.0
2015-10-16 12:00:00,51.69,51.69,51.53,51.58,3881.0,51.69,51.69,51.53,51.58,3881.0
2015-10-16 12:05:00,51.56,51.61,51.52,51.53,10474.0,51.56,51.61,51.52,51.53,10474.0
2015-10-16 12:10:00,51.51,51.51,51.37,51.41,3750.0,51.51,51.51,51.37,51.41,3750.0
2015-10-16 12:15:00,51.35,51.45,51.33,51.45,3755.0,51.35,51.45,51.33,51.45,3755.0
2015-10-16 12:20:00,51.49,51.52,51.42,51.45,3705.0,51.49,51.52,51.42,51.45,3705.0
2015-10-16 12:25:00,51.47,51.47,51.35,51.35,6014.0,51.47,51.47,51.35,51.35,6014.0
2015-10-16 12:30:00,51.34,51.36,51.27,51.33,4058.0,51.34,51.36,51.27,51.33,4058.0
2015-10-16 12:35:00,51.32,51.38,51.23,51.37,10196.0,51.32,51.38,51.23,51.37,10196.0
2015-10-16 12:40:00,51.36,51.37,51.22,51.22,3700.0,51.36,51.37,51.22,51.22,3700.0
2015-10-16 12:45:00,51.24,51.37,51.24,51.37,3954.0,51.24,51.37,51.24,51.37,3954.0
2015-10-16 12:50:00,51.35,51.35,51.3,51.31,5280.0,51.35,51.35,51.3,51.31,5280.0
2015-10-16 12:55:00,51.31,51.43,51.31,51.43,2700.0,51.31,51.43,51.31,51.43,2700.0
2015-10-16 13:00:00,51.38,51.53,51.35,51.52,7734.0,51.38,51.53,51.35,51.52,7734.0
2015-10-16 13:05:00,51.51,51.51,51.37,51.44,4750.0,51.51,51.51,51.37,51.44,4750.0
2015-10-16 13:10:00,51.44,51.56,51.44,51.48,5667.0,51.44,51.56,51.44,51.48,5667.0
2015-10-16 13:15:00,51.5,51.61,51.48,51.61,5500.0,51.5,51.61,51.48,51.61,5500.0
2015-10-16 13:20:00,51.63,51.68,51.6,51.62,4350.0,51.63,51.68,51.6,51.62,4350.0
2015-10-16 13:25:00,51.61,51.64,51.55,51.56,4150.0,51.61,51.64,51.55,51.56,4150.0
2015-10-16 13:30:00,51.57,51.65,51.57,51.58,6200.0,51.57,51.65,51.57,51.58,6200.0
2015-10-16 13:35:00,51.57,51.66,51.57,51.61,4021.0,51.57,51.66,51.57,51.61,4021.0
2015-10-16 13:40:00,51.61,51.68,51.6,51.6,5400.0,51.61,51.68,51.6,51.6,5400.0
2015-10-16 13:45:00,51.6,51.64,51.55,51.59,4800.0,51.6,51.64,51.55,51.59,4800.0
2015-10-16 13:50:00,51.6,51.69,51.57,51.58,4050.0,51.6,51.69,51.57,51.58,4050.0
2015-10-16 13:55:00,51.54,51.6,51.51,51.52,10360.0,51.54,51.6,51.51,51.52,10360.0
2015-10-16 14:00:00,51.52,51.53,51.46,51.5,6776.0,51.52,51.53,51.46,51.5,6776.0
2015-10-16 14:05:00,51.51,51.64,51.5,51.58,2450.0,51.51,51.64,51.5,51.58,2450.0
2015-10-16 14:10:00,51.54,51.71,51.53,51.68,4020.0,51.54,51.71,51.53,51.68,4020.0
2015-10-16 14:15:00,51.7,51.71,51.67,51.7,5178.0,51.7,51.71,51.67,51.7,5178.0
2015-10-16 14:20:00,51.69,51.88,51.66,51.82,32121.0,51.69,51.88,51.66,51.82,32121.0
2015-10-16 14:25:00,51.84,51.87,51.79,51.83,4880.0,51.84,51.87,51.79,51.83,4880.0
2015-10-16 14:30:00,51.86,51.86,51.69,51.71,4861.0,51.86,51.86,51.69,51.71,4861.0
2015-10-16 14:35:00,51.74,51.86,51.74,51.86,10144.0,51.74,51.86,51.74,51.86,10144.0
2015-10-16 14:40:00,51.84,51.91,51.79,51.9,4616.0,51.84,51.91,51.79,51.9,4616.0
2015-10-16 14:45:00,51.9,51.93,51.79,51.79,3535.0,51.9,51.93,51.79,51.79,3535.0
2015-10-16 14:50:00,51.79,51.94,51.77,51.93,6650.0,51.79,51.94,51.77,51.93,6650.0
2015-10-16 14:55:00,51.88,51.93,51.87,51.88,3632.0,51.88,51.93,51.87,51.88,3632.0
2015-10-16 15:00:00,51.89,51.95,51.86,51.9,4184.0,51.89,51.95,51.86,51.9,4184.0
2015-10-16 15:05:00,51.91,51.94,51.85,51.88,4103.0,51.91,51.94,51.85,51.88,4103.0
2015-10-16 15:10:00,51.9,51.93,51.85,51.89,28154.0,51.9,51.93,51.85,51.89,28154.0
2015-10-16 15:15:00,51.89,51.99,51.86,51.98,15284.0,51.89,51.99,51.86,51.98,15284.0
2015-10-16 15:20:00,51.96,52.04,51.95,52.03,9898.0,51.96,52.04,51.95,52.03,9898.0
2015-10-16 15:25:00,52.04,52.06,51.93,51.93,18093.0,52.04,52.06,51.93,51.93,18093.0
2015-10-16 15:30:00,51.94,52.07,51.94,51.98,6656.0,51.94,52.07,51.94,51.98,6656.0
2015-10-16 15:35:00,51.99,52.05,51.96,52.02,7082.0,51.99,52.05,51.96,52.02,7082.0
2015-10-16 15:40:00,52.01,52.1,52.0,52.08,18880.0,52.01,52.1,52.0,52.08,18880.0
2015-10-16 15:45:00,52.08,52.09,52.02,52.06,23483.0,52.08,52.09,52.02,52.06,23483.0
2015-10-16 15:50:00,52.05,52.09,52.0,52.05,41337.0,52.05,52.09,52.0,52.05,41337.0
2015-10-16 15:55:00,52.05,52.07,51.96,52.04,41288.0,52.05,52.07,51.96,52.04,41288.0
2015-10-19 09:30:00,51.7,51.74,51.22,51.53,33848.0,51.7,51.74,51.22,51.53,33848.0
2015-10-19 09:35:00,51.42,51.52,51.15,51.15,39539.0,51.42,51.52,51.15,51.15,39539.0
2015-10-19 09:40:00,51.13,51.27,50.88,51.27,18738.0,51.13,51.27,50.88,51.27,18738.0
2015-10-19 09:45:00,51.23,51.68,51.23,51.64,11550.0,51.23,51.68,51.23,51.64,11550.0
2015-10-19 09:50:00,51.68,51.87,51.68,51.78,7167.0,51.68,51.87,51.68,51.78,7167.0
2015-10-19 09:55:00,51.8,51.99,51.71,51.99,8307.0,51.8,51.99,51.71,51.99,8307.0
2015-10-19 10:00:00,51.96,51.99,51.81,51.9,8120.0,51.96,51.99,51.81,51.9,8120.0
2015-10-19 10:05:00,51.9,51.94,51.66,51.85,31034.0,51.9,51.94,51.66,51.85,31034.0
2015-10-19 10:10:00,51.81,52.29,51.77,52.28,9603.0,51.81,52.29,51.77,52.28,9603.0
2015-10-19 10:15:00,52.28,52.28,52.08,52.17,13900.0,52.28,52.28,52.08,52.17,13900.0
2015-10-19 10:20:00,52.18,52.22,51.92,52.03,11018.0,52.18,52.22,51.92,52.03,11018.0
2015-10-19 10:25:00,52.03,52.17,52.02,52.08,11977.0,52.03,52.17,52.02,52.08,11977.0
2015-10-19 10:30:00,52.05,52.11,51.89,51.91,9178.0,52.05,52.11,51.89,51.91,9178.0
2015-10-19 10:35:00,51.91,51.97,51.8,51.85,8189.0,51.91,51.97,51.8,51.85,8189.0
2015-10-19 10:40:00,51.85,52.06,51.85,51.98,7500.0,51.85,52.06,51.85,51.98,7500.0
2015-10-19 10:45:00,51.93,52.01,51.63,51.75,39655.0,51.93,52.01,51.63,51.75,39655.0
2015-10-19 10:50:00,51.74,51.78,51.62,51.64,5922.0,51.74,51.78,51.62,51.64,5922.0
2015-10-19 10:55:00,51.64,51.67,51.54,51.64,3613.0,51.64,51.67,51.54,51.64,3613.0
2015-10-19 11:00:00,51.66,51.7,51.52,51.67,7528.0,51.66,51.7,51.52,51.67,7528.0
2015-10-19 11:05:00,51.62,51.85,51.59,51.85,5961.0,51.62,51.85,51.59,51.85,5961.0
2015-10-19 11:10:00,51.85,51.92,51.77,51.86,9173.0,51.85,51.92,51.77,51.86,9173.0
2015-10-19 11:15:00,51.85,51.86,51.81,51.83,5554.0,51.85,51.86,51.81,51.83,5554.0
2015-10-19 11:20:00,51.79,51.85,51.74,51.77,18314.0,51.79,51.85,51.74,51.77,18314.0
2015-10-19 11:25:00,51.79,51.83,51.74,51.76,6975.0,51.79,51.83,51.74,51.76,6975.0
2015-10-19 11:30:00,51.76,51.83,51.71,51.73,6362.0,51.76,51.83,51.71,51.73,6362.0
2015-10-19 11:35:00,51.7,51.88,51.64,51.85,8100.0,51.7,51.88,51.64,51.85,8100.0
2015-10-19 11:40:00,51.84,51.86,51.8,51.86,2722.0,51.84,51.86,51.8,51.86,2722.0
2015-10-19 11:45:00,51.82,51.84,51.77,51.78,2550.0,51.82,51.84,51.77,51.78,2550.0
2015-10-19 11:50:00,51.8,51.84,51.8,51.82,4214.0,51.8,51.84,51.8,51.82,4214.0
2015-10-19 11:55:00,51.81,51.82,51.74,51.8,3650.0,51.81,51.82,51.74,51.8,3650.0
2015-10-19 12:00:00,51.81,51.84,51.67,51.69,3300.0,51.81,51.84,51.67,51.69,3300.0
2015-10-19 12:05:00,51.67,51.67,51.54,51.58,5900.0,51.67,51.67,51.54,51.58,5900.0
2015-10-19 12:10:00,51.56,51.57,51.43,51.43,4400.0,51.56,51.57,51.43,51.43,4400.0
2015-10-19 12:15:00,51.43,51.51,51.43,51.49,3200.0,51.43,51.51,51.43,51.49,3200.0
2015-10-19 12:20:00,51.51,51.54,51.33,51.39,8463.0,51.51,51.54,51.33,51.39,8463.0
2015-10-19 12:25:00,51.37,51.37,51.28,51.35,8037.0,51.37,51.37,51.28,51.35,8037.0
2015-10-19 12:30:00,51.35,51.35,51.19,51.21,9921.0,51.35,51.35,51.19,51.21,9921.0
2015-10-19 12:35:00,51.21,51.35,51.2,51.29,9439.0,51.21,51.35,51.2,51.29,9439.0
2015-10-19 12:40:00,51.31,51.35,51.31,51.34,3900.0,51.31,51.35,51.31,51.34,3900.0
2015-10-19 12:45:00,51.34,51.37,51.28,51.29,11917.0,51.34,51.37,51.28,51.29,11917.0
2015-10-19 12:50:00,51.3,51.31,51.27,51.3,5081.0,51.3,51.31,51.27,51.3,5081.0
2015-10-19 12:55:00,51.29,51.42,51.28,51.38,7447.0,51.29,51.42,51.28,51.38,7447.0
2015-10-19 13:00:00,51.42,51.49,51.41,51.46,3300.0,51.42,51.49,51.41,51.46,3300.0
2015-10-19 13:05:00,51.46,51.46,51.39,51.43,6222.0,51.46,51.46,51.39,51.43,6222.0
2015-10-19 13:10:00,51.39,51.43,51.38,51.41,2100.0,51.39,51.43,51.38,51.41,2100.0
2015-10-19 13:15:00,51.41,51.43,51.29,51.29,6622.0,51.41,51.43,51.29,51.29,6622.0
2015-10-19 13:20:00,51.29,51.31,51.21,51.25,6400.0,51.29,51.31,51.21,51.25,6400.0
2015-10-19 13:25:00,51.24,51.25,51.11,51.11,12449.0,51.24,51.25,51.11,51.11,12449.0
2015-10-19 13:30:00,51.11,51.13,51.01,51.01,8205.0,51.11,51.13,51.01,51.01,8205.0
2015-10-19 13:35:00,51.0,51.01,50.9,51.0,6476.0,51.0,51.01,50.9,51.0,6476.0
2015-10-19 13:40:00,51.02,51.21,51.02,51.13,6075.0,51.02,51.21,51.02,51.13,6075.0
2015-10-19 13:45:00,51.12,51.12,51.05,51.09,3076.0,51.12,51.12,51.05,51.09,3076.0
2015-10-19 13:50:00,51.08,51.16,51.08,51.15,3193.0,51.08,51.16,51.08,51.15,3193.0
2015-10-19 13:55:00,51.14,51.21,51.14,51.15,3150.0,51.14,51.21,51.14,51.15,3150.0
2015-10-19 14:00:00,51.15,51.15,51.02,51.06,5587.0,51.15,51.15,51.02,51.06,5587.0
2015-10-19 14:05:00,51.06,51.14,51.06,51.09,4032.0,51.06,51.14,51.06,51.09,4032.0
2015-10-19 14:10:00,51.08,51.13,51.07,51.13,3202.0,51.08,51.13,51.07,51.13,3202.0
2015-10-19 14:15:00,51.16,51.18,51.0,51.03,12399.0,51.16,51.18,51.0,51.03,12399.0
2015-10-19 14:20:00,51.03,51.06,50.97,51.04,7557.0,51.03,51.06,50.97,51.04,7557.0
2015-10-19 14:25:00,51.0,51.05,50.93,51.0,13371.0,51.0,51.05,50.93,51.0,13371.0
2015-10-19 14:30:00,50.99,51.02,50.98,51.0,4300.0,50.99,51.02,50.98,51.0,4300.0
2015-10-19 14:35:00,51.0,51.17,51.0,51.09,4300.0,51.0,51.17,51.0,51.09,4300.0
2015-10-19 14:40:00,51.09,51.14,51.09,51.13,1800.0,51.09,51.14,51.09,51.13,1800.0
2015-10-19 14:45:00,51.14,51.19,51.11,51.15,4600.0,51.14,51.19,51.11,51.15,4600.0
2015-10-19 14:50:00,51.12,51.25,51.12,51.16,6300.0,51.12,51.25,51.12,51.16,6300.0
2015-10-19 14:55:00,51.17,51.19,51.11,51.13,3125.0,51.17,51.19,51.11,51.13,3125.0
2015-10-19 15:00:00,51.13,51.2,51.12,51.18,6230.0,51.13,51.2,51.12,51.18,6230.0
2015-10-19 15:05:00,51.17,51.22,51.16,51.2,2905.0,51.17,51.22,51.16,51.2,2905.0
2015-10-19 15:10:00,51.2,51.22,51.18,51.18,6803.0,51.2,51.22,51.18,51.18,6803.0
2015-10-19 15:15:00,51.19,51.2,51.16,51.16,5587.0,51.19,51.2,51.16,51.16,5587.0
2015-10-19 15:20:00,51.16,51.23,51.16,51.21,5114.0,51.16,51.23,51.16,51.21,5114.0
2015-10-19 15:25:00,51.23,51.31,51.23,51.28,5751.0,51.23,51.31,51.23,51.28,5751.0
2015-10-19 15:30:00,51.25,51.27,51.17,51.17,7834.0,51.25,51.27,51.17,51.17,7834.0
2015-10-19 15:35:00,51.17,51.21,51.16,51.19,7500.0,51.17,51.21,51.16,51.19,7500.0
2015-10-19 15:40:00,51.18,51.23,51.15,51.2,9427.0,51.18,51.23,51.15,51.2,9427.0
2015-10-19 15:45:00,51.21,51.29,51.21,51.23,13266.0,51.21,51.29,51.21,51.23,13266.0
2015-10-19 15:50:00,51.22,51.22,51.09,51.1,48370.0,51.22,51.22,51.09,51.1,48370.0
2015-10-19 15:55:00,51.09,51.22,51.08,51.22,32889.0,51.09,51.22,51.08,51.22,32889.0
2015-10-20 09:30:00,51.12,51.12,50.81,50.81,9137.0,51.12,51.12,50.81,50.81,9137.0
2015-10-20 09:35:00,50.89,51.2,50.81,51.18,30197.0,50.89,51.2,50.81,51.18,30197.0
2015-10-20 09:40:00,51.22,51.55,51.19,51.39,22551.0,51.22,51.55,51.19,51.39,22551.0
2015-10-20 09:45:00,51.37,51.74,51.37,51.63,20187.0,51.37,51.74,51.37,51.63,20187.0
2015-10-20 09:50:00,51.68,51.91,51.64,51.71,6690.0,51.68,51.91,51.64,51.71,6690.0
2015-10-20 09:55:00,51.71,51.72,51.47,51.52,26582.0,51.71,51.72,51.47,51.52,26582.0
2015-10-20 10:00:00,51.55,51.82,51.55,51.82,14815.0,51.55,51.82,51.55,51.82,14815.0
2015-10-20 10:05:00,51.84,52.21,51.84,52.02,22824.0,51.84,52.21,51.84,52.02,22824.0
2015-10-20 10:10:00,52.03,52.05,51.9,51.9,8187.0,52.03,52.05,51.9,51.9,8187.0
2015-10-20 10:15:00,51.87,51.93,51.79,51.83,7255.0,51.87,51.93,51.79,51.83,7255.0
2015-10-20 10:20:00,51.84,52.07,51.79,51.9,32589.0,51.84,52.07,51.79,51.9,32589.0
2015-10-20 10:25:00,51.88,52.1,51.87,52.05,8959.0,51.88,52.1,51.87,52.05,8959.0
2015-10-20 10:30:00,52.07,52.22,52.07,52.2,18327.0,52.07,52.22,52.07,52.2,18327.0
2015-10-20 10:35:00,52.2,52.4,52.18,52.36,44076.0,52.2,52.4,52.18,52.36,44076.0
2015-10-20 10:40:00,52.38,52.49,52.37,52.37,15537.0,52.38,52.49,52.37,52.37,15537.0
2015-10-20 10:45:00,52.37,52.45,52.21,52.24,13200.0,52.37,52.45,52.21,52.24,13200.0
2015-10-20 10:50:00,52.28,52.45,52.26,52.3,13669.0,52.28,52.45,52.26,52.3,13669.0
2015-10-20 10:55:00,52.3,52.3,52.16,52.27,31844.0,52.3,52.3,52.16,52.27,31844.0
2015-10-20 11:00:00,52.32,52.34,52.1,52.1,11981.0,52.32,52.34,52.1,52.1,11981.0
2015-10-20 11:05:00,52.06,52.06,51.94,52.03,11099.0,52.06,52.06,51.94,52.03,11099.0
2015-10-20 11:10:00,52.05,52.05,51.85,51.95,4813.0,52.05,52.05,51.85,51.95,4813.0
2015-10-20 11:15:00,51.96,51.96,51.8,51.93,9247.0,51.96,51.96,51.8,51.93,9247.0
2015-10-20 11:20:00,51.94,52.04,51.84,52.04,20498.0,51.94,52.04,51.84,52.04,20498.0
2015-10-20 11:25:00,52.03,52.1,51.98,51.98,3226.0,52.03,52.1,51.98,51.98,3226.0
2015-10-20 11:30:00,51.96,51.97,51.85,51.86,2900.0,51.96,51.97,51.85,51.86,2900.0
2015-10-20 11:35:00,51.88,52.0,51.87,51.99,3352.0,51.88,52.0,51.87,51.99,3352.0
2015-10-20 11:40:00,52.03,52.18,51.92,52.1,7656.0,52.03,52.18,51.92,52.1,7656.0
2015-10-20 11:45:00,52.11,52.15,51.99,51.99,3000.0,52.11,52.15,51.99,51.99,3000.0
2015-10-20 11:50:00,51.98,52.04,51.8,51.8,8250.0,51.98,52.04,51.8,51.8,8250.0
2015-10-20 11:55:00,51.8,51.98,51.75,51.98,4307.0,51.8,51.98,51.75,51.98,4307.0
2015-10-20 12:00:00,51.95,51.96,51.8,51.82,4800.0,51.95,51.96,51.8,51.82,4800.0
2015-10-20 12:05:00,51.82,51.96,51.82,51.96,5077.0,51.82,51.96,51.82,51.96,5077.0
2015-10-20 12:10:00,51.96,51.96,51.86,51.9,4550.0,51.96,51.96,51.86,51.9,4550.0
2015-10-20 12:15:00,51.91,51.91,51.75,51.75,4550.0,51.91,51.91,51.75,51.75,4550.0
2015-10-20 12:20:00,51.77,51.8,51.7,51.75,9564.0,51.77,51.8,51.7,51.75,9564.0
2015-10-20 12:25:00,51.73,51.81,51.7,51.77,6200.0,51.73,51.81,51.7,51.77,6200.0
2015-10-20 12:30:00,51.74,51.79,51.73,51.74,2100.0,51.74,51.79,51.73,51.74,2100.0
2015-10-20 12:35:00,51.71,51.81,51.69,51.77,6200.0,51.71,51.81,51.69,51.77,6200.0
2015-10-20 12:40:00,51.77,51.91,51.75,51.91,3231.0,51.77,51.91,51.75,51.91,3231.0
2015-10-20 12:45:00,51.92,51.96,51.73,51.77,4100.0,51.92,51.96,51.73,51.77,4100.0
2015-10-20 12:50:00,51.74,51.81,51.72,51.76,3150.0,51.74,51.81,51.72,51.76,3150.0
2015-10-20 12:55:00,51.74,51.76,51.7,51.72,3500.0,51.74,51.76,51.7,51.72,3500.0
2015-10-20 13:00:00,51.7,51.76,51.69,51.73,4993.0,51.7,51.76,51.69,51.73,4993.0
2015-10-20 13:05:00,51.69,51.74,51.66,51.73,4200.0,51.69,51.74,51.66,51.73,4200.0
2015-10-20 13:10:00,51.73,51.73,51.68,51.7,2045.0,51.73,51.73,51.68,51.7,2045.0
2015-10-20 13:15:00,51.73,51.81,51.72,51.72,10989.0,51.73,51.81,51.72,51.72,10989.0
2015-10-20 13:20:00,51.72,51.79,51.68,51.68,3749.0,51.72,51.79,51.68,51.68,3749.0
2015-10-20 13:25:00,51.68,51.68,51.57,51.63,7351.0,51.68,51.68,51.57,51.63,7351.0
2015-10-20 13:30:00,51.6,51.67,51.51,51.66,5371.0,51.6,51.67,51.51,51.66,5371.0
2015-10-20 13:35:00,51.64,51.64,51.53,51.53,5283.0,51.64,51.64,51.53,51.53,5283.0
2015-10-20 13:40:00,51.58,51.67,51.53,51.53,10350.0,51.58,51.67,51.53,51.53,10350.0
2015-10-20 13:45:00,51.55,51.6,51.5,51.6,3600.0,51.55,51.6,51.5,51.6,3600.0
2015-10-20 13:50:00,51.59,51.6,51.55,51.57,2245.0,51.59,51.6,51.55,51.57,2245.0
2015-10-20 13:55:00,51.54,51.58,51.52,51.54,5246.0,51.54,51.58,51.52,51.54,5246.0
2015-10-20 14:00:00,51.53,51.57,51.47,51.55,3409.0,51.53,51.57,51.47,51.55,3409.0
2015-10-20 14:05:00,51.54,51.54,51.46,51.49,3700.0,51.54,51.54,51.46,51.49,3700.0
2015-10-20 14:10:00,51.49,51.55,51.46,51.53,6000.0,51.49,51.55,51.46,51.53,6000.0
2015-10-20 14:15:00,51.52,51.53,51.46,51.48,6867.0,51.52,51.53,51.46,51.48,6867.0
2015-10-20 14:20:00,51.48,51.49,51.38,51.49,5320.0,51.48,51.49,51.38,51.49,5320.0
2015-10-20 14:25:00,51.48,51.59,51.45,51.56,7005.0,51.48,51.59,51.45,51.56,7005.0
2015-10-20 14:30:00,51.56,51.71,51.52,51.62,5150.0,51.56,51.71,51.52,51.62,5150.0
2015-10-20 14:35:00,51.61,51.69,51.59,51.69,2642.0,51.61,51.69,51.59,51.69,2642.0
2015-10-20 14:40:00,51.71,51.75,51.64,51.66,5700.0,51.71,51.75,51.64,51.66,5700.0
2015-10-20 14:45:00,51.66,51.79,51.66,51.7,3879.0,51.66,51.79,51.66,51.7,3879.0
2015-10-20 14:50:00,51.7,51.83,51.7,51.78,6302.0,51.7,51.83,51.7,51.78,6302.0
2015-10-20 14:55:00,51.76,51.82,51.72,51.82,3950.0,51.76,51.82,51.72,51.82,3950.0
2015-10-20 15:00:00,51.84,51.84,51.75,51.75,2800.0,51.84,51.84,51.75,51.75,2800.0
2015-10-20 15:05:00,51.77,51.8,51.75,51.77,6000.0,51.77,51.8,51.75,51.77,6000.0
2015-10-20 15:10:00,51.8,51.94,51.8,51.85,7000.0,51.8,51.94,51.8,51.85,7000.0
2015-10-20 15:15:00,51.84,51.85,51.72,51.72,9624.0,51.84,51.85,51.72,51.72,9624.0
2015-10-20 15:20:00,51.73,51.85,51.73,51.84,4229.0,51.73,51.85,51.73,51.84,4229.0
2015-10-20 15:25:00,51.84,51.96,51.81,51.91,8439.0,51.84,51.96,51.81,51.91,8439.0
2015-10-20 15:30:00,51.91,51.91,51.8,51.85,6284.0,51.91,51.91,51.8,51.85,6284.0
2015-10-20 15:35:00,51.84,51.88,51.76,51.79,12365.0,51.84,51.88,51.76,51.79,12365.0
2015-10-20 15:40:00,51.8,51.81,51.73,51.75,9231.0,51.8,51.81,51.73,51.75,9231.0
2015-10-20 15:45:00,51.77,51.78,51.61,51.7,13082.0,51.77,51.78,51.61,51.7,13082.0
2015-10-20 15:50:00,51.71,51.78,51.67,51.76,27399.0,51.71,51.78,51.67,51.76,27399.0
2015-10-20 15:55:00,51.76,51.8,51.7,51.76,43670.0,51.76,51.8,51.7,51.76,43670.0
2015-10-21 09:30:00,51.87,51.9,51.49,51.83,54178.0,51.87,51.9,51.49,51.83,54178.0
2015-10-21 09:35:00,51.76,51.76,51.38,51.4,12500.0,51.76,51.76,51.38,51.4,12500.0
2015-10-21 09:40:00,51.29,51.64,51.28,51.47,15002.0,51.29,51.64,51.28,51.47,15002.0
2015-10-21 09:45:00,51.45,51.55,51.21,51.23,11011.0,51.45,51.55,51.21,51.23,11011.0
2015-10-21 09:50:00,51.27,51.4,50.96,51.09,29932.0,51.27,51.4,50.96,51.09,29932.0
2015-10-21 09:55:00,50.95,51.2,50.89,51.19,9044.0,50.95,51.2,50.89,51.19,9044.0
2015-10-21 10:00:00,51.15,51.22,50.89,51.02,24778.0,51.15,51.22,50.89,51.02,24778.0
2015-10-21 10:05:00,51.07,51.19,50.92,51.18,8040.0,51.07,51.19,50.92,51.18,8040.0
2015-10-21 10:10:00,51.16,51.19,50.96,50.98,32033.0,51.16,51.19,50.96,50.98,32033.0
2015-10-21 10:15:00,50.96,51.07,50.86,51.07,5747.0,50.96,51.07,50.86,51.07,5747.0
2015-10-21 10:20:00,51.06,51.07,50.89,50.89,8633.0,51.06,51.07,50.89,50.89,8633.0
2015-10-21 10:25:00,50.88,50.96,50.77,50.79,46267.0,50.88,50.96,50.77,50.79,46267.0
2015-10-21 10:30:00,50.79,50.79,50.6,50.6,22556.0,50.79,50.79,50.6,50.6,22556.0
2015-10-21 10:35:00,50.6,50.83,50.58,50.69,25668.0,50.6,50.83,50.58,50.69,25668.0
2015-10-21 10:40:00,50.69,50.98,50.68,50.94,16645.0,50.69,50.98,50.68,50.94,16645.0
2015-10-21 10:45:00,50.94,51.0,50.88,50.88,9967.0,50.94,51.0,50.88,50.88,9967.0
2015-10-21 10:50:00,50.85,51.07,50.85,51.03,7200.0,50.85,51.07,50.85,51.03,7200.0
2015-10-21 10:55:00,51.04,51.17,51.04,51.11,2463.0,51.04,51.17,51.04,51.11,2463.0
2015-10-21 11:00:00,51.14,51.23,51.08,51.12,6760.0,51.14,51.23,51.08,51.12,6760.0
2015-10-21 11:05:00,51.09,51.09,50.91,50.93,5463.0,51.09,51.09,50.91,50.93,5463.0
2015-10-21 11:10:00,50.91,50.92,50.77,50.86,10894.0,50.91,50.92,50.77,50.86,10894.0
2015-10-21 11:15:00,50.93,51.03,50.86,51.02,3700.0,50.93,51.03,50.86,51.02,3700.0
2015-10-21 11:20:00,51.02,51.24,50.95,51.17,30488.0,51.02,51.24,50.95,51.17,30488.0
2015-10-21 11:25:00,51.14,51.16,51.03,51.06,2790.0,51.14,51.16,51.03,51.06,2790.0
2015-10-21 11:30:00,51.07,51.18,50.97,51.18,7685.0,51.07,51.18,50.97,51.18,7685.0
2015-10-21 11:35:00,51.2,51.2,50.99,51.13,15229.0,51.2,51.2,50.99,51.13,15229.0
2015-10-21 11:40:00,51.15,51.15,50.99,51.06,6862.0,51.15,51.15,50.99,51.06,6862.0
2015-10-21 11:45:00,51.03,51.03,50.88,50.95,5612.0,51.03,51.03,50.88,50.95,5612.0
2015-10-21 11:50:00,50.97,51.0,50.88,50.88,5800.0,50.97,51.0,50.88,50.88,5800.0
2015-10-21 11:55:00,50.86,50.89,50.74,50.8,9054.0,50.86,50.89,50.74,50.8,9054.0
2015-10-21 12:00:00,50.77,50.83,50.72,50.78,7573.0,50.77,50.83,50.72,50.78,7573.0
2015-10-21 12:05:00,50.79,50.85,50.76,50.81,8442.0,50.79,50.85,50.76,50.81,8442.0
2015-10-21 12:10:00,50.79,50.91,50.74,50.91,6995.0,50.79,50.91,50.74,50.91,6995.0
2015-10-21 12:15:00,50.91,50.93,50.78,50.83,9533.0,50.91,50.93,50.78,50.83,9533.0
2015-10-21 12:20:00,50.84,50.91,50.78,50.81,5122.0,50.84,50.91,50.78,50.81,5122.0
2015-10-21 12:25:00,50.8,50.8,50.67,50.74,4163.0,50.8,50.8,50.67,50.74,4163.0
2015-10-21 12:30:00,50.72,50.72,50.56,50.56,18292.0,50.72,50.72,50.56,50.56,18292.0
2015-10-21 12:35:00,50.56,50.8,50.55,50.8,13609.0,50.56,50.8,50.55,50.8,13609.0
2015-10-21 12:40:00,50.85,50.9,50.76,50.87,6942.0,50.85,50.9,50.76,50.87,6942.0
2015-10-21 12:45:00,50.88,50.94,50.81,50.94,5100.0,50.88,50.94,50.81,50.94,5100.0
2015-10-21 12:50:00,50.98,50.98,50.9,50.98,4758.0,50.98,50.98,50.9,50.98,4758.0
2015-10-21 12:55:00,50.99,51.0,50.81,50.83,4700.0,50.99,51.0,50.81,50.83,4700.0
2015-10-21 13:00:00,50.81,50.81,50.69,50.74,3600.0,50.81,50.81,50.69,50.74,3600.0
2015-10-21 13:05:00,50.77,50.79,50.66,50.73,4200.0,50.77,50.79,50.66,50.73,4200.0
2015-10-21 13:10:00,50.72,50.76,50.71,50.73,2600.0,50.72,50.76,50.71,50.73,2600.0
2015-10-21 13:15:00,50.74,50.75,50.54,50.55,9076.0,50.74,50.75,50.54,50.55,9076.0
2015-10-21 13:20:00,50.55,50.65,50.53,50.64,5620.0,50.55,50.65,50.53,50.64,5620.0
2015-10-21 13:25:00,50.64,50.66,50.53,50.56,5234.0,50.64,50.66,50.53,50.56,5234.0
2015-10-21 13:30:00,50.54,50.63,50.4,50.62,23989.0,50.54,50.63,50.4,50.62,23989.0
2015-10-21 13:35:00,50.62,50.66,50.45,50.48,21600.0,50.62,50.66,50.45,50.48,21600.0
2015-10-21 13:40:00,50.49,50.58,50.48,50.56,14650.0,50.49,50.58,50.48,50.56,14650.0
2015-10-21 13:45:00,50.56,50.62,50.5,50.59,5340.0,50.56,50.62,50.5,50.59,5340.0
2015-10-21 13:50:00,50.59,50.69,50.5,50.66,9100.0,50.59,50.69,50.5,50.66,9100.0
2015-10-21 13:55:00,50.64,50.65,50.43,50.43,6050.0,50.64,50.65,50.43,50.43,6050.0
2015-10-21 14:00:00,50.4,50.5,50.36,50.39,8397.0,50.4,50.5,50.36,50.39,8397.0
2015-10-21 14:05:00,50.4,50.5,50.39,50.41,8849.0,50.4,50.5,50.39,50.41,8849.0
2015-10-21 14:10:00,50.41,50.43,50.27,50.39,9700.0,50.41,50.43,50.27,50.39,9700.0
2015-10-21 14:15:00,50.38,50.38,50.2,50.33,7361.0,50.38,50.38,50.2,50.33,7361.0
2015-10-21 14:20:00,50.33,50.35,50.27,50.35,8215.0,50.33,50.35,50.27,50.35,8215.0
2015-10-21 14:25:00,50.33,50.37,50.24,50.26,10999.0,50.33,50.37,50.24,50.26,10999.0
2015-10-21 14:30:00,50.27,50.37,50.27,50.37,5350.0,50.27,50.37,50.27,50.37,5350.0
2015-10-21 14:35:00,50.38,50.58,50.37,50.47,9232.0,50.38,50.58,50.37,50.47,9232.0
2015-10-21 14:40:00,50.47,50.56,50.42,50.44,6411.0,50.47,50.56,50.42,50.44,6411.0
2015-10-21 14:45:00,50.44,50.44,50.31,50.36,11003.0,50.44,50.44,50.31,50.36,11003.0
2015-10-21 14:50:00,50.35,50.4,50.3,50.34,8624.0,50.35,50.4,50.3,50.34,8624.0
2015-10-21 14:55:00,50.35,50.37,50.24,50.24,17658.0,50.35,50.37,50.24,50.24,17658.0
2015-10-21 15:00:00,50.21,50.35,50.21,50.35,11625.0,50.21,50.35,50.21,50.35,11625.0
2015-10-21 15:05:00,50.34,50.42,50.34,50.42,10795.0,50.34,50.42,50.34,50.42,10795.0
2015-10-21 15:10:00,50.41,50.41,50.21,50.26,12808.0,50.41,50.41,50.21,50.26,12808.0
2015-10-21 15:15:00,50.24,50.24,50.1,50.1,25733.0,50.24,50.24,50.1,50.1,25733.0
2015-10-21 15:20:00,50.11,50.2,50.03,50.09,36127.0,50.11,50.2,50.03,50.09,36127.0
2015-10-21 15:25:00,50.1,50.15,50.03,50.07,21672.0,50.1,50.15,50.03,50.07,21672.0
2015-10-21 15:30:00,50.08,50.08,49.98,50.02,43656.0,50.08,50.08,49.98,50.02,43656.0
2015-10-21 15:35:00,50.02,50.04,49.98,50.02,46233.0,50.02,50.04,49.98,50.02,46233.0
2015-10-21 15:40:00,50.02,50.02,49.92,49.95,45903.0,50.02,50.02,49.92,49.95,45903.0
2015-10-21 15:45:00,49.94,49.99,49.84,49.95,47106.0,49.94,49.99,49.84,49.95,47106.0
2015-10-21 15:50:00,49.94,49.99,49.87,49.91,51520.0,49.94,49.99,49.87,49.91,51520.0
2015-10-21 15:55:00,49.9,49.94,49.84,49.94,95949.0,49.9,49.94,49.84,49.94,95949.0
2015-10-22 09:30:00,50.55,50.62,50.13,50.59,68529.0,50.55,50.62,50.13,50.59,68529.0
2015-10-22 09:35:00,50.59,50.87,50.18,50.4,35402.0,50.59,50.87,50.18,50.4,35402.0
2015-10-22 09:40:00,50.36,50.64,50.33,50.64,19577.0,50.36,50.64,50.33,50.64,19577.0
2015-10-22 09:45:00,50.6,50.6,50.4,50.49,33448.0,50.6,50.6,50.4,50.49,33448.0
2015-10-22 09:50:00,50.53,50.85,50.51,50.55,18186.0,50.53,50.85,50.51,50.55,18186.0
2015-10-22 09:55:00,50.56,50.62,50.23,50.53,13551.0,50.56,50.62,50.23,50.53,13551.0
2015-10-22 10:00:00,50.53,50.63,50.4,50.58,10630.0,50.53,50.63,50.4,50.58,10630.0
2015-10-22 10:05:00,50.56,50.59,50.29,50.29,25607.0,50.56,50.59,50.29,50.29,25607.0
2015-10-22 10:10:00,50.28,50.4,50.17,50.31,11850.0,50.28,50.4,50.17,50.31,11850.0
2015-10-22 10:15:00,50.32,50.37,50.13,50.31,20682.0,50.32,50.37,50.13,50.31,20682.0
2015-10-22 10:20:00,50.31,50.54,50.31,50.45,6650.0,50.31,50.54,50.31,50.45,6650.0
2015-10-22 10:25:00,50.44,50.44,50.06,50.13,10802.0,50.44,50.44,50.06,50.13,10802.0
2015-10-22 10:30:00,50.14,50.21,49.92,49.97,16385.0,50.14,50.21,49.92,49.97,16385.0
2015-10-22 10:35:00,49.99,50.18,49.99,50.1,7300.0,49.99,50.18,49.99,50.1,7300.0
2015-10-22 10:40:00,50.14,50.23,50.01,50.18,7563.0,50.14,50.23,50.01,50.18,7563.0
2015-10-22 10:45:00,50.19,50.5,50.09,50.39,13395.0,50.19,50.5,50.09,50.39,13395.0
2015-10-22 10:50:00,50.41,50.42,50.09,50.16,13800.0,50.41,50.42,50.09,50.16,13800.0
2015-10-22 10:55:00,50.19,50.42,50.19,50.42,5812.0,50.19,50.42,50.19,50.42,5812.0
2015-10-22 11:00:00,50.45,50.49,50.34,50.36,7220.0,50.45,50.49,50.34,50.36,7220.0
2015-10-22 11:05:00,50.36,50.36,50.23,50.29,5300.0,50.36,50.36,50.23,50.29,5300.0
2015-10-22 11:10:00,50.26,50.5,50.26,50.5,6150.0,50.26,50.5,50.26,50.5,6150.0
2015-10-22 11:15:00,50.47,50.56,50.44,50.56,8830.0,50.47,50.56,50.44,50.56,8830.0
2015-10-22 11:20:00,50.58,50.65,50.5,50.62,12393.0,50.58,50.65,50.5,50.62,12393.0
2015-10-22 11:25:00,50.59,50.64,50.5,50.56,7674.0,50.59,50.64,50.5,50.56,7674.0
2015-10-22 11:30:00,50.53,50.53,50.41,50.42,3000.0,50.53,50.53,50.41,50.42,3000.0
2015-10-22 11:35:00,50.44,50.66,50.34,50.66,9200.0,50.44,50.66,50.34,50.66,9200.0
2015-10-22 11:40:00,50.68,50.74,50.62,50.71,7414.0,50.68,50.74,50.62,50.71,7414.0
2015-10-22 11:45:00,50.69,50.95,50.69,50.86,26782.0,50.69,50.95,50.69,50.86,26782.0
2015-10-22 11:50:00,50.85,50.86,50.68,50.68,6328.0,50.85,50.86,50.68,50.68,6328.0
2015-10-22 11:55:00,50.61,50.67,50.5,50.55,5943.0,50.61,50.67,50.5,50.55,5943.0
2015-10-22 12:00:00,50.56,50.75,50.56,50.74,5300.0,50.56,50.75,50.56,50.74,5300.0
2015-10-22 12:05:00,50.77,50.81,50.72,50.74,7100.0,50.77,50.81,50.72,50.74,7100.0
2015-10-22 12:10:00,50.78,50.82,50.7,50.7,4980.0,50.78,50.82,50.7,50.7,4980.0
2015-10-22 12:15:00,50.73,50.73,50.49,50.49,5250.0,50.73,50.73,50.49,50.49,5250.0
2015-10-22 12:20:00,50.54,50.59,50.47,50.56,6800.0,50.54,50.59,50.47,50.56,6800.0
2015-10-22 12:25:00,50.59,50.67,50.56,50.66,9661.0,50.59,50.67,50.56,50.66,9661.0
2015-10-22 12:30:00,50.62,50.66,50.5,50.56,6058.0,50.62,50.66,50.5,50.56,6058.0
2015-10-22 12:35:00,50.54,50.56,50.47,50.54,11000.0,50.54,50.56,50.47,50.54,11000.0
2015-10-22 12:40:00,50.56,50.69,50.56,50.64,12750.0,50.56,50.69,50.56,50.64,12750.0
2015-10-22 12:45:00,50.63,50.63,50.42,50.42,6814.0,50.63,50.63,50.42,50.42,6814.0
2015-10-22 12:50:00,50.44,50.44,50.3,50.36,10489.0,50.44,50.44,50.3,50.36,10489.0
2015-10-22 12:55:00,50.36,50.41,50.25,50.29,11132.0,50.36,50.41,50.25,50.29,11132.0
2015-10-22 13:00:00,50.28,50.32,50.21,50.21,11400.0,50.28,50.32,50.21,50.21,11400.0
2015-10-22 13:05:00,50.19,50.29,50.19,50.24,6800.0,50.19,50.29,50.19,50.24,6800.0
2015-10-22 13:10:00,50.22,50.23,50.17,50.2,27405.0,50.22,50.23,50.17,50.2,27405.0
2015-10-22 13:15:00,50.19,50.21,50.04,50.06,13855.0,50.19,50.21,50.04,50.06,13855.0
2015-10-22 13:20:00,50.04,50.05,49.95,50.05,14330.0,50.04,50.05,49.95,50.05,14330.0
2015-10-22 13:25:00,50.05,50.07,50.01,50.03,11977.0,50.05,50.07,50.01,50.03,11977.0
2015-10-22 13:30:00,50.05,50.12,50.05,50.09,15493.0,50.05,50.12,50.05,50.09,15493.0
2015-10-22 13:35:00,50.08,50.11,49.97,49.99,10772.0,50.08,50.11,49.97,49.99,10772.0
2015-10-22 13:40:00,50.0,50.0,49.75,49.76,25237.0,50.0,50.0,49.75,49.76,25237.0
2015-10-22 13:45:00,49.75,49.77,49.57,49.66,25044.0,49.75,49.77,49.57,49.66,25044.0
2015-10-22 13:50:00,49.62,49.66,49.46,49.53,21186.0,49.62,49.66,49.46,49.53,21186.0
2015-10-22 13:55:00,49.55,49.59,49.45,49.45,17287.0,49.55,49.59,49.45,49.45,17287.0
2015-10-22 14:00:00,49.42,49.51,49.38,49.51,20937.0,49.42,49.51,49.38,49.51,20937.0
2015-10-22 14:05:00,49.5,49.53,49.33,49.37,39479.0,49.5,49.53,49.33,49.37,39479.0
2015-10-22 14:10:00,49.37,49.38,49.24,49.35,32504.0,49.37,49.38,49.24,49.35,32504.0
2015-10-22 14:15:00,49.34,49.35,49.15,49.17,14140.0,49.34,49.35,49.15,49.17,14140.0
2015-10-22 14:20:00,49.18,49.46,49.1,49.46,21757.0,49.18,49.46,49.1,49.46,21757.0
2015-10-22 14:25:00,49.49,49.57,49.44,49.44,19781.0,49.49,49.57,49.44,49.44,19781.0
2015-10-22 14:30:00,49.47,49.47,49.33,49.38,15309.0,49.47,49.47,49.33,49.38,15309.0
2015-10-22 14:35:00,49.4,49.49,49.37,49.49,29700.0,49.4,49.49,49.37,49.49,29700.0
2015-10-22 14:40:00,49.51,49.54,49.46,49.47,8018.0,49.51,49.54,49.46,49.47,8018.0
2015-10-22 14:45:00,49.48,49.5,49.4,49.46,11850.0,49.48,49.5,49.4,49.46,11850.0
2015-10-22 14:50:00,49.47,49.72,49.46,49.65,18065.0,49.47,49.72,49.46,49.65,18065.0
2015-10-22 14:55:00,49.63,49.63,49.43,49.47,45597.0,49.63,49.63,49.43,49.47,45597.0
2015-10-22 15:00:00,49.47,49.58,49.43,49.57,13012.0,49.47,49.58,49.43,49.57,13012.0
2015-10-22 15:05:00,49.59,49.63,49.4,49.41,15770.0,49.59,49.63,49.4,49.41,15770.0
2015-10-22 15:10:00,49.4,49.47,49.39,49.46,24662.0,49.4,49.47,49.39,49.46,24662.0
2015-10-22 15:15:00,49.45,49.71,49.43,49.65,57436.0,49.45,49.71,49.43,49.65,57436.0
2015-10-22 15:20:00,49.68,49.81,49.65,49.71,28561.0,49.68,49.81,49.65,49.71,28561.0
2015-10-22 15:25:00,49.72,49.87,49.72,49.83,42200.0,49.72,49.87,49.72,49.83,42200.0
2015-10-22 15:30:00,49.82,49.84,49.69,49.69,45717.0,49.82,49.84,49.69,49.69,45717.0
2015-10-22 15:35:00,49.7,49.76,49.65,49.69,19750.0,49.7,49.76,49.65,49.69,19750.0
2015-10-22 15:40:00,49.7,49.84,49.68,49.83,23387.0,49.7,49.84,49.68,49.83,23387.0
2015-10-22 15:45:00,49.82,49.9,49.72,49.81,38115.0,49.82,49.9,49.72,49.81,38115.0
2015-10-22 15:50:00,49.83,49.86,49.76,49.83,35250.0,49.83,49.86,49.76,49.83,35250.0
2015-10-22 15:55:00,49.83,49.93,49.82,49.89,87168.0,49.83,49.93,49.82,49.89,87168.0
2015-10-23 09:30:00,50.31,50.4,49.44,49.56,28784.0,50.31,50.4,49.44,49.56,28784.0
2015-10-23 09:35:00,49.53,49.7,49.22,49.64,27224.0,49.53,49.7,49.22,49.64,27224.0
2015-10-23 09:40:00,49.79,49.79,49.24,49.52,18936.0,49.79,49.79,49.24,49.52,18936.0
2015-10-23 09:45:00,49.49,49.86,49.49,49.76,39676.0,49.49,49.86,49.49,49.76,39676.0
2015-10-23 09:50:00,49.79,49.99,49.76,49.98,13792.0,49.79,49.99,49.76,49.98,13792.0
2015-10-23 09:55:00,50.0,50.26,49.93,50.25,20221.0,50.0,50.26,49.93,50.25,20221.0
2015-10-23 10:00:00,50.23,50.52,50.18,50.45,30445.0,50.23,50.52,50.18,50.45,30445.0
2015-10-23 10:05:00,50.45,50.56,50.29,50.47,18678.0,50.45,50.56,50.29,50.47,18678.0
2015-10-23 10:10:00,50.49,50.64,50.23,50.49,24263.0,50.49,50.64,50.23,50.49,24263.0
2015-10-23 10:15:00,50.49,50.59,50.34,50.51,39818.0,50.49,50.59,50.34,50.51,39818.0
2015-10-23 10:20:00,50.54,50.59,50.37,50.55,12756.0,50.54,50.59,50.37,50.55,12756.0
2015-10-23 10:25:00,50.56,50.79,50.26,50.26,21986.0,50.56,50.79,50.26,50.26,21986.0
2015-10-23 10:30:00,50.23,50.75,50.22,50.73,25307.0,50.23,50.75,50.22,50.73,25307.0
2015-10-23 10:35:00,50.69,50.75,50.54,50.7,8280.0,50.69,50.75,50.54,50.7,8280.0
2015-10-23 10:40:00,50.72,50.89,50.62,50.66,16705.0,50.72,50.89,50.62,50.66,16705.0
2015-10-23 10:45:00,50.63,50.75,50.47,50.48,10228.0,50.63,50.75,50.47,50.48,10228.0
2015-10-23 10:50:00,50.47,50.56,50.43,50.49,8447.0,50.47,50.56,50.43,50.49,8447.0
2015-10-23 10:55:00,50.53,50.63,50.41,50.63,9557.0,50.53,50.63,50.41,50.63,9557.0
2015-10-23 11:00:00,50.61,50.62,50.41,50.47,27367.0,50.61,50.62,50.41,50.47,27367.0
2015-10-23 11:05:00,50.45,50.57,50.43,50.47,4600.0,50.45,50.57,50.43,50.47,4600.0
2015-10-23 11:10:00,50.47,50.47,50.26,50.4,11900.0,50.47,50.47,50.26,50.4,11900.0
2015-10-23 11:15:00,50.4,50.4,50.15,50.15,10925.0,50.4,50.4,50.15,50.15,10925.0
2015-10-23 11:20:00,50.11,50.31,50.08,50.19,7788.0,50.11,50.31,50.08,50.19,7788.0
2015-10-23 11:25:00,50.17,50.38,50.15,50.27,8887.0,50.17,50.38,50.15,50.27,8887.0
2015-10-23 11:30:00,50.3,50.3,50.15,50.16,8659.0,50.3,50.3,50.15,50.16,8659.0
2015-10-23 11:35:00,50.15,50.19,49.95,50.05,16067.0,50.15,50.19,49.95,50.05,16067.0
2015-10-23 11:40:00,50.06,50.13,49.96,50.08,6782.0,50.06,50.13,49.96,50.08,6782.0
2015-10-23 11:45:00,50.06,50.08,49.98,49.99,3900.0,50.06,50.08,49.98,49.99,3900.0
2015-10-23 11:50:00,49.99,50.17,49.88,50.14,11695.0,49.99,50.17,49.88,50.14,11695.0
2015-10-23 11:55:00,50.17,50.17,50.01,50.12,8824.0,50.17,50.17,50.01,50.12,8824.0
2015-10-23 12:00:00,50.12,50.26,50.07,50.24,15571.0,50.12,50.26,50.07,50.24,15571.0
2015-10-23 12:05:00,50.24,50.26,50.07,50.11,16093.0,50.24,50.26,50.07,50.11,16093.0
2015-10-23 12:10:00,50.11,50.12,49.96,50.08,6326.0,50.11,50.12,49.96,50.08,6326.0
2015-10-23 12:15:00,50.07,50.15,50.0,50.08,34459.0,50.07,50.15,50.0,50.08,34459.0
2015-10-23 12:20:00,50.07,50.23,50.04,50.23,15318.0,50.07,50.23,50.04,50.23,15318.0
2015-10-23 12:25:00,50.21,50.27,50.18,50.18,4143.0,50.21,50.27,50.18,50.18,4143.0
2015-10-23 12:30:00,50.15,50.24,50.09,50.09,3726.0,50.15,50.24,50.09,50.09,3726.0
2015-10-23 12:35:00,50.11,50.19,50.09,50.12,7400.0,50.11,50.19,50.09,50.12,7400.0
2015-10-23 12:40:00,50.14,50.14,50.02,50.06,5559.0,50.14,50.14,50.02,50.06,5559.0
2015-10-23 12:45:00,50.07,50.15,50.07,50.08,5109.0,50.07,50.15,50.07,50.08,5109.0
2015-10-23 12:50:00,50.07,50.07,49.99,49.99,7243.0,50.07,50.07,49.99,49.99,7243.0
2015-10-23 12:55:00,50.02,50.21,50.02,50.15,9190.0,50.02,50.21,50.02,50.15,9190.0
2015-10-23 13:00:00,50.14,50.14,49.97,50.03,6060.0,50.14,50.14,49.97,50.03,6060.0
2015-10-23 13:05:00,50.01,50.14,49.95,50.11,5847.0,50.01,50.14,49.95,50.11,5847.0
2015-10-23 13:10:00,50.13,50.2,50.1,50.2,3400.0,50.13,50.2,50.1,50.2,3400.0
2015-10-23 13:15:00,50.22,50.26,50.15,50.26,6407.0,50.22,50.26,50.15,50.26,6407.0
2015-10-23 13:20:00,50.25,50.3,50.2,50.24,7608.0,50.25,50.3,50.2,50.24,7608.0
2015-10-23 13:25:00,50.24,50.3,50.17,50.18,12839.0,50.24,50.3,50.17,50.18,12839.0
2015-10-23 13:30:00,50.19,50.21,50.16,50.2,16492.0,50.19,50.21,50.16,50.2,16492.0
2015-10-23 13:35:00,50.21,50.26,50.15,50.15,12801.0,50.21,50.26,50.15,50.15,12801.0
2015-10-23 13:40:00,50.16,50.19,50.12,50.16,7101.0,50.16,50.19,50.12,50.16,7101.0
2015-10-23 13:45:00,50.17,50.23,50.12,50.19,5766.0,50.17,50.23,50.12,50.19,5766.0
2015-10-23 13:50:00,50.2,50.21,50.18,50.2,3600.0,50.2,50.21,50.18,50.2,3600.0
2015-10-23 13:55:00,50.19,50.26,50.16,50.2,17800.0,50.19,50.26,50.16,50.2,17800.0
2015-10-23 14:00:00,50.18,50.27,50.18,50.22,7413.0,50.18,50.27,50.18,50.22,7413.0
2015-10-23 14:05:00,50.25,50.26,50.2,50.26,7500.0,50.25,50.26,50.2,50.26,7500.0
2015-10-23 14:10:00,50.25,50.26,50.1,50.11,4952.0,50.25,50.26,50.1,50.11,4952.0
2015-10-23 14:15:00,50.08,50.27,50.08,50.26,5178.0,50.08,50.27,50.08,50.26,5178.0
2015-10-23 14:20:00,50.27,50.27,50.11,50.2,25229.0,50.27,50.27,50.11,50.2,25229.0
2015-10-23 14:25:00,50.2,50.2,50.16,50.2,17777.0,50.2,50.2,50.16,50.2,17777.0
2015-10-23 14:30:00,50.19,50.26,50.18,50.26,22748.0,50.19,50.26,50.18,50.26,22748.0
2015-10-23 14:35:00,50.28,50.4,50.28,50.36,9120.0,50.28,50.4,50.28,50.36,9120.0
2015-10-23 14:40:00,50.36,50.4,50.31,50.34,13372.0,50.36,50.4,50.31,50.34,13372.0
2015-10-23 14:45:00,50.35,50.4,50.35,50.36,2084.0,50.35,50.4,50.35,50.36,2084.0
2015-10-23 14:50:00,50.38,50.39,50.29,50.29,11447.0,50.38,50.39,50.29,50.29,11447.0
2015-10-23 14:55:00,50.27,50.29,50.24,50.27,4616.0,50.27,50.29,50.24,50.27,4616.0
2015-10-23 15:00:00,50.24,50.34,50.23,50.29,6310.0,50.24,50.34,50.23,50.29,6310.0
2015-10-23 15:05:00,50.29,50.3,50.2,50.3,5974.0,50.29,50.3,50.2,50.3,5974.0
2015-10-23 15:10:00,50.31,50.44,50.3,50.34,11218.0,50.31,50.44,50.3,50.34,11218.0
2015-10-23 15:15:00,50.35,50.41,50.35,50.36,5564.0,50.35,50.41,50.35,50.36,5564.0
2015-10-23 15:20:00,50.33,50.37,50.12,50.24,42620.0,50.33,50.37,50.12,50.24,42620.0
2015-10-23 15:25:00,50.24,50.26,50.12,50.14,5512.0,50.24,50.26,50.12,50.14,5512.0
2015-10-23 15:30:00,50.15,50.32,50.15,50.29,5676.0,50.15,50.32,50.15,50.29,5676.0
2015-10-23 15:35:00,50.3,50.42,50.28,50.37,10740.0,50.3,50.42,50.28,50.37,10740.0
2015-10-23 15:40:00,50.4,50.45,50.31,50.4,15191.0,50.4,50.45,50.31,50.4,15191.0
2015-10-23 15:45:00,50.41,50.45,50.33,50.35,18886.0,50.41,50.45,50.33,50.35,18886.0
2015-10-23 15:50:00,50.39,50.43,50.33,50.38,32613.0,50.39,50.43,50.33,50.38,32613.0
2015-10-23 15:55:00,50.38,50.48,50.36,50.43,65553.0,50.38,50.48,50.36,50.43,65553.0
2015-10-26 09:30:00,50.97,51.69,50.97,51.4,99069.0,50.97,51.69,50.97,51.4,99069.0
2015-10-26 09:35:00,51.42,51.44,50.78,50.88,35797.0,51.42,51.44,50.78,50.88,35797.0
2015-10-26 09:40:00,50.83,50.91,50.47,50.47,18050.0,50.83,50.91,50.47,50.47,18050.0
2015-10-26 09:45:00,50.51,50.58,50.25,50.32,15993.0,50.51,50.58,50.25,50.32,15993.0
2015-10-26 09:50:00,50.33,50.44,50.29,50.42,9928.0,50.33,50.44,50.29,50.42,9928.0
2015-10-26 09:55:00,50.47,50.51,50.35,50.4,7804.0,50.47,50.51,50.35,50.4,7804.0
2015-10-26 10:00:00,50.41,50.42,50.01,50.05,12136.0,50.41,50.42,50.01,50.05,12136.0
2015-10-26 10:05:00,50.05,50.27,50.02,50.12,18458.0,50.05,50.27,50.02,50.12,18458.0
2015-10-26 10:10:00,50.11,50.16,49.81,50.16,44960.0,50.11,50.16,49.81,50.16,44960.0
2015-10-26 10:15:00,50.17,50.23,50.11,50.16,9310.0,50.17,50.23,50.11,50.16,9310.0
2015-10-26 10:20:00,50.17,50.18,50.03,50.07,7754.0,50.17,50.18,50.03,50.07,7754.0
2015-10-26 10:25:00,50.1,50.31,50.1,50.28,4800.0,50.1,50.31,50.1,50.28,4800.0
2015-10-26 10:30:00,50.25,50.42,50.15,50.2,13200.0,50.25,50.42,50.15,50.2,13200.0
2015-10-26 10:35:00,50.23,50.5,50.11,50.11,29822.0,50.23,50.5,50.11,50.11,29822.0
2015-10-26 10:40:00,50.13,50.18,49.96,49.96,7646.0,50.13,50.18,49.96,49.96,7646.0
2015-10-26 10:45:00,49.96,50.32,49.96,50.29,7128.0,49.96,50.32,49.96,50.29,7128.0
2015-10-26 10:50:00,50.28,50.47,50.28,50.45,7585.0,50.28,50.47,50.28,50.45,7585.0
2015-10-26 10:55:00,50.48,50.5,50.3,50.32,9370.0,50.48,50.5,50.3,50.32,9370.0
2015-10-26 11:00:00,50.28,50.41,50.25,50.38,1900.0,50.28,50.41,50.25,50.38,1900.0
2015-10-26 11:05:00,50.45,50.54,50.35,50.39,13353.0,50.45,50.54,50.35,50.39,13353.0
2015-10-26 11:10:00,50.38,50.39,50.24,50.34,8320.0,50.38,50.39,50.24,50.34,8320.0
2015-10-26 11:15:00,50.35,50.35,50.15,50.17,6598.0,50.35,50.35,50.15,50.17,6598.0
2015-10-26 11:20:00,50.19,50.2,50.09,50.16,2164.0,50.19,50.2,50.09,50.16,2164.0
2015-10-26 11:25:00,50.12,50.24,50.09,50.17,6500.0,50.12,50.24,50.09,50.17,6500.0
2015-10-26 11:30:00,50.19,50.29,50.07,50.12,12850.0,50.19,50.29,50.07,50.12,12850.0
2015-10-26 11:35:00,50.15,50.21,50.05,50.13,53735.0,50.15,50.21,50.05,50.13,53735.0
2015-10-26 11:40:00,50.11,50.34,50.09,50.34,4630.0,50.11,50.34,50.09,50.34,4630.0
2015-10-26 11:45:00,50.36,50.41,50.31,50.31,3656.0,50.36,50.41,50.31,50.31,3656.0
2015-10-26 11:50:00,50.32,50.37,50.21,50.22,3700.0,50.32,50.37,50.21,50.22,3700.0
2015-10-26 11:55:00,50.23,50.29,50.17,50.24,3600.0,50.23,50.29,50.17,50.24,3600.0
2015-10-26 12:00:00,50.24,50.25,50.15,50.16,2100.0,50.24,50.25,50.15,50.16,2100.0
2015-10-26 12:05:00,50.16,50.27,50.15,50.27,3106.0,50.16,50.27,50.15,50.27,3106.0
2015-10-26 12:10:00,50.31,50.37,50.28,50.31,1700.0,50.31,50.37,50.28,50.31,1700.0
2015-10-26 12:15:00,50.34,50.41,50.32,50.35,3434.0,50.34,50.41,50.32,50.35,3434.0
2015-10-26 12:20:00,50.39,50.5,50.38,50.43,10895.0,50.39,50.5,50.38,50.43,10895.0
2015-10-26 12:25:00,50.41,50.63,50.38,50.61,15949.0,50.41,50.63,50.38,50.61,15949.0
2015-10-26 12:30:00,50.6,50.6,50.46,50.5,5602.0,50.6,50.6,50.46,50.5,5602.0
2015-10-26 12:35:00,50.45,50.47,50.4,50.44,3580.0,50.45,50.47,50.4,50.44,3580.0
2015-10-26 12:40:00,50.46,50.53,50.45,50.49,2440.0,50.46,50.53,50.45,50.49,2440.0
2015-10-26 12:45:00,50.51,50.64,50.47,50.64,2826.0,50.51,50.64,50.47,50.64,2826.0
2015-10-26 12:50:00,50.64,50.66,50.57,50.57,8514.0,50.64,50.66,50.57,50.57,8514.0
2015-10-26 12:55:00,50.59,50.59,50.43,50.43,4353.0,50.59,50.59,50.43,50.43,4353.0
2015-10-26 13:00:00,50.42,50.44,50.32,50.38,3665.0,50.42,50.44,50.32,50.38,3665.0
2015-10-26 13:05:00,50.39,50.43,50.29,50.38,15027.0,50.39,50.43,50.29,50.38,15027.0
2015-10-26 13:10:00,50.4,50.54,50.36,50.49,10783.0,50.4,50.54,50.36,50.49,10783.0
2015-10-26 13:15:00,50.52,50.55,50.49,50.55,1300.0,50.52,50.55,50.49,50.55,1300.0
2015-10-26 13:20:00,50.54,50.61,50.5,50.61,2300.0,50.54,50.61,50.5,50.61,2300.0
2015-10-26 13:25:00,50.61,50.64,50.5,50.5,5700.0,50.61,50.64,50.5,50.5,5700.0
2015-10-26 13:30:00,50.5,50.58,50.5,50.56,6000.0,50.5,50.58,50.5,50.56,6000.0
2015-10-26 13:35:00,50.54,50.57,50.46,50.56,15127.0,50.54,50.57,50.46,50.56,15127.0
2015-10-26 13:40:00,50.56,50.56,50.47,50.49,5400.0,50.56,50.56,50.47,50.49,5400.0
2015-10-26 13:45:00,50.52,50.57,50.46,50.52,10973.0,50.52,50.57,50.46,50.52,10973.0
2015-10-26 13:50:00,50.51,50.51,50.39,50.43,13465.0,50.51,50.51,50.39,50.43,13465.0
2015-10-26 13:55:00,50.43,50.51,50.43,50.44,11200.0,50.43,50.51,50.43,50.44,11200.0
2015-10-26 14:00:00,50.45,50.51,50.44,50.48,8055.0,50.45,50.51,50.44,50.48,8055.0
2015-10-26 14:05:00,50.47,50.61,50.47,50.56,5072.0,50.47,50.61,50.47,50.56,5072.0
2015-10-26 14:10:00,50.51,50.55,50.46,50.5,8400.0,50.51,50.55,50.46,50.5,8400.0
2015-10-26 14:15:00,50.5,50.52,50.39,50.39,13572.0,50.5,50.52,50.39,50.39,13572.0
2015-10-26 14:20:00,50.4,50.45,50.35,50.39,10250.0,50.4,50.45,50.35,50.39,10250.0
2015-10-26 14:25:00,50.39,50.42,50.22,50.25,9870.0,50.39,50.42,50.22,50.25,9870.0
2015-10-26 14:30:00,50.23,50.27,50.18,50.26,6989.0,50.23,50.27,50.18,50.26,6989.0
2015-10-26 14:35:00,50.25,50.26,50.21,50.23,3000.0,50.25,50.26,50.21,50.23,3000.0
2015-10-26 14:40:00,50.26,50.33,50.24,50.33,5893.0,50.26,50.33,50.24,50.33,5893.0
2015-10-26 14:45:00,50.34,50.51,50.34,50.45,9072.0,50.34,50.51,50.34,50.45,9072.0
2015-10-26 14:50:00,50.45,50.54,50.44,50.46,11806.0,50.45,50.54,50.44,50.46,11806.0
2015-10-26 14:55:00,50.45,50.55,50.44,50.55,17317.0,50.45,50.55,50.44,50.55,17317.0
2015-10-26 15:00:00,50.55,50.65,50.48,50.58,11456.0,50.55,50.65,50.48,50.58,11456.0
2015-10-26 15:05:00,50.59,50.6,50.49,50.55,10888.0,50.59,50.6,50.49,50.55,10888.0
2015-10-26 15:10:00,50.55,50.59,50.48,50.55,6900.0,50.55,50.59,50.48,50.55,6900.0
2015-10-26 15:15:00,50.55,50.59,50.5,50.58,5877.0,50.55,50.59,50.5,50.58,5877.0
2015-10-26 15:20:00,50.58,50.61,50.51,50.54,11063.0,50.58,50.61,50.51,50.54,11063.0
2015-10-26 15:25:00,50.55,50.63,50.53,50.55,14708.0,50.55,50.63,50.53,50.55,14708.0
2015-10-26 15:30:00,50.56,50.64,50.55,50.56,13780.0,50.56,50.64,50.55,50.56,13780.0
2015-10-26 15:35:00,50.55,50.57,50.47,50.47,9873.0,50.55,50.57,50.47,50.47,9873.0
2015-10-26 15:40:00,50.46,50.52,50.41,50.52,13737.0,50.46,50.52,50.41,50.52,13737.0
2015-10-26 15:45:00,50.52,50.58,50.51,50.55,30291.0,50.52,50.58,50.51,50.55,30291.0
2015-10-26 15:50:00,50.54,50.58,50.5,50.53,29992.0,50.54,50.58,50.5,50.53,29992.0
2015-10-26 15:55:00,50.53,50.57,50.51,50.56,81123.0,50.53,50.57,50.51,50.56,81123.0
2015-10-27 09:30:00,50.19,50.36,49.63,49.77,18789.0,50.19,50.36,49.63,49.77,18789.0
2015-10-27 09:35:00,49.82,49.9,49.7,49.82,10732.0,49.82,49.9,49.7,49.82,10732.0
2015-10-27 09:40:00,49.8,49.8,49.53,49.56,14233.0,49.8,49.8,49.53,49.56,14233.0
2015-10-27 09:45:00,49.61,49.8,49.59,49.63,22459.0,49.61,49.8,49.59,49.63,22459.0
2015-10-27 09:50:00,49.63,49.84,49.62,49.75,36637.0,49.63,49.84,49.62,49.75,36637.0
2015-10-27 09:55:00,49.85,50.1,49.85,49.91,30319.0,49.85,50.1,49.85,49.91,30319.0
2015-10-27 10:00:00,49.9,50.09,49.87,49.95,10255.0,49.9,50.09,49.87,49.95,10255.0
2015-10-27 10:05:00,49.96,50.05,49.86,49.95,9650.0,49.96,50.05,49.86,49.95,9650.0
2015-10-27 10:10:00,49.93,49.93,49.61,49.64,64279.0,49.93,49.93,49.61,49.64,64279.0
2015-10-27 10:15:00,49.62,49.72,49.38,49.42,15336.0,49.62,49.72,49.38,49.42,15336.0
2015-10-27 10:20:00,49.4,49.4,49.14,49.23,15717.0,49.4,49.4,49.14,49.23,15717.0
2015-10-27 10:25:00,49.22,49.27,49.21,49.21,4996.0,49.22,49.27,49.21,49.21,4996.0
2015-10-27 10:30:00,49.24,49.31,49.07,49.11,18660.0,49.24,49.31,49.07,49.11,18660.0
2015-10-27 10:35:00,49.11,49.11,48.95,48.98,25996.0,49.11,49.11,48.95,48.98,25996.0
2015-10-27 10:40:00,48.98,49.34,48.95,49.26,26240.0,48.98,49.34,48.95,49.26,26240.0
2015-10-27 10:45:00,49.27,49.53,49.26,49.36,9667.0,49.27,49.53,49.26,49.36,9667.0
2015-10-27 10:50:00,49.39,49.49,49.27,49.3,7849.0,49.39,49.49,49.27,49.3,7849.0
2015-10-27 10:55:00,49.27,49.37,49.22,49.37,3650.0,49.27,49.37,49.22,49.37,3650.0
2015-10-27 11:00:00,49.34,49.36,49.24,49.35,10400.0,49.34,49.36,49.24,49.35,10400.0
2015-10-27 11:05:00,49.34,49.48,49.29,49.34,14759.0,49.34,49.48,49.29,49.34,14759.0
2015-10-27 11:10:00,49.35,49.49,49.34,49.34,8872.0,49.35,49.49,49.34,49.34,8872.0
2015-10-27 11:15:00,49.29,49.38,49.26,49.38,4700.0,49.29,49.38,49.26,49.38,4700.0
2015-10-27 11:20:00,49.39,49.4,49.23,49.38,3007.0,49.39,49.4,49.23,49.38,3007.0
2015-10-27 11:25:00,49.42,49.49,49.37,49.39,4760.0,49.42,49.49,49.37,49.39,4760.0
2015-10-27 11:30:00,49.35,49.41,49.31,49.34,2900.0,49.35,49.41,49.31,49.34,2900.0
2015-10-27 11:35:00,49.27,49.32,49.13,49.15,6864.0,49.27,49.32,49.13,49.15,6864.0
2015-10-27 11:40:00,49.17,49.27,49.17,49.2,6250.0,49.17,49.27,49.17,49.2,6250.0
2015-10-27 11:45:00,49.21,49.36,49.14,49.36,13721.0,49.21,49.36,49.14,49.36,13721.0
2015-10-27 11:50:00,49.34,49.42,49.24,49.24,17312.0,49.34,49.42,49.24,49.24,17312.0
2015-10-27 11:55:00,49.21,49.25,49.12,49.17,4500.0,49.21,49.25,49.12,49.17,4500.0
2015-10-27 12:00:00,49.24,49.29,49.13,49.2,2100.0,49.24,49.29,49.13,49.2,2100.0
2015-10-27 12:05:00,49.23,49.28,49.2,49.23,2603.0,49.23,49.28,49.2,49.23,2603.0
2015-10-27 12:10:00,49.21,49.25,49.15,49.15,1900.0,49.21,49.25,49.15,49.15,1900.0
2015-10-27 12:15:00,49.16,49.21,49.11,49.16,9693.0,49.16,49.21,49.11,49.16,9693.0
2015-10-27 12:20:00,49.17,49.17,49.09,49.16,3500.0,49.17,49.17,49.09,49.16,3500.0
2015-10-27 12:25:00,49.18,49.2,49.12,49.12,4959.0,49.18,49.2,49.12,49.12,4959.0
2015-10-27 12:30:00,49.13,49.2,49.11,49.15,3920.0,49.13,49.2,49.11,49.15,3920.0
2015-10-27 12:35:00,49.16,49.2,49.13,49.19,3400.0,49.16,49.2,49.13,49.19,3400.0
2015-10-27 12:40:00,49.18,49.23,49.11,49.22,4800.0,49.18,49.23,49.11,49.22,4800.0
2015-10-27 12:45:00,49.22,49.22,49.08,49.1,4459.0,49.22,49.22,49.08,49.1,4459.0
2015-10-27 12:50:00,49.1,49.1,49.04,49.07,3440.0,49.1,49.1,49.04,49.07,3440.0
2015-10-27 12:55:00,49.02,49.02,48.85,48.87,32210.0,49.02,49.02,48.85,48.87,32210.0
2015-10-27 13:00:00,48.82,48.85,48.67,48.73,9908.0,48.82,48.85,48.67,48.73,9908.0
2015-10-27 13:05:00,48.73,48.73,48.61,48.71,12252.0,48.73,48.73,48.61,48.71,12252.0
2015-10-27 13:10:00,48.71,48.77,48.67,48.67,14787.0,48.71,48.77,48.67,48.67,14787.0
2015-10-27 13:15:00,48.69,48.69,48.58,48.6,11806.0,48.69,48.69,48.58,48.6,11806.0
2015-10-27 13:20:00,48.64,48.74,48.64,48.74,10216.0,48.64,48.74,48.64,48.74,10216.0
2015-10-27 13:25:00,48.72,48.76,48.71,48.75,2400.0,48.72,48.76,48.71,48.75,2400.0
2015-10-27 13:30:00,48.77,48.96,48.77,48.95,9550.0,48.77,48.96,48.77,48.95,9550.0
2015-10-27 13:35:00,48.96,48.98,48.9,48.9,9822.0,48.96,48.98,48.9,48.9,9822.0
2015-10-27 13:40:00,48.93,49.03,48.92,48.99,9950.0,48.93,49.03,48.92,48.99,9950.0
2015-10-27 13:45:00,49.0,49.06,48.95,48.95,3590.0,49.0,49.06,48.95,48.95,3590.0
2015-10-27 13:50:00,48.98,48.98,48.9,48.96,2000.0,48.98,48.98,48.9,48.96,2000.0
2015-10-27 13:55:00,48.97,49.02,48.97,48.99,1800.0,48.97,49.02,48.97,48.99,1800.0
2015-10-27 14:00:00,48.99,49.12,48.99,49.12,2750.0,48.99,49.12,48.99,49.12,2750.0
2015-10-27 14:05:00,49.15,49.15,49.06,49.06,5800.0,49.15,49.15,49.06,49.06,5800.0
2015-10-27 14:10:00,49.04,49.07,48.95,49.03,4500.0,49.04,49.07,48.95,49.03,4500.0
2015-10-27 14:15:00,49.03,49.08,48.99,48.99,2836.0,49.03,49.08,48.99,48.99,2836.0
2015-10-27 14:20:00,48.96,49.0,48.9,48.98,10218.0,48.96,49.0,48.9,48.98,10218.0
2015-10-27 14:25:00,48.99,49.05,48.96,49.05,5093.0,48.99,49.05,48.96,49.05,5093.0
2015-10-27 14:30:00,49.04,49.08,48.97,49.08,5208.0,49.04,49.08,48.97,49.08,5208.0
2015-10-27 14:35:00,49.05,49.11,49.05,49.1,4700.0,49.05,49.11,49.05,49.1,4700.0
2015-10-27 14:40:00,49.07,49.12,49.02,49.06,5320.0,49.07,49.12,49.02,49.06,5320.0
2015-10-27 14:45:00,49.06,49.09,49.05,49.05,2565.0,49.06,49.09,49.05,49.05,2565.0
2015-10-27 14:50:00,49.04,49.11,49.04,49.1,4100.0,49.04,49.11,49.04,49.1,4100.0
2015-10-27 14:55:00,49.12,49.15,49.05,49.05,5059.0,49.12,49.15,49.05,49.05,5059.0
2015-10-27 15:00:00,49.06,49.13,49.06,49.07,4800.0,49.06,49.13,49.06,49.07,4800.0
2015-10-27 15:05:00,49.06,49.14,49.04,49.12,6714.0,49.06,49.14,49.04,49.12,6714.0
2015-10-27 15:10:00,49.13,49.19,49.11,49.13,10135.0,49.13,49.19,49.11,49.13,10135.0
2015-10-27 15:15:00,49.11,49.11,49.05,49.05,12379.0,49.11,49.11,49.05,49.05,12379.0
2015-10-27 15:20:00,49.03,49.11,49.01,49.07,6883.0,49.03,49.11,49.01,49.07,6883.0
2015-10-27 15:25:00,49.1,49.12,49.06,49.06,5104.0,49.1,49.12,49.06,49.06,5104.0
2015-10-27 15:30:00,49.08,49.1,48.97,49.05,14713.0,49.08,49.1,48.97,49.05,14713.0
2015-10-27 15:35:00,49.06,49.07,48.99,49.04,23945.0,49.06,49.07,48.99,49.04,23945.0
2015-10-27 15:40:00,49.04,49.15,49.04,49.05,14565.0,49.04,49.15,49.04,49.05,14565.0
2015-10-27 15:45:00,49.08,49.18,49.07,49.17,14216.0,49.08,49.18,49.07,49.17,14216.0
2015-10-27 15:50:00,49.19,49.23,49.12,49.16,20365.0,49.19,49.23,49.12,49.16,20365.0
2015-10-27 15:55:00,49.17,49.22,49.11,49.15,36797.0,49.17,49.22,49.11,49.15,36797.0
2015-10-28 09:30:00,49.39,49.59,49.21,49.35,40912.0,49.39,49.59,49.21,49.35,40912.0
2015-10-28 09:35:00,49.42,49.42,48.94,48.94,19115.0,49.42,49.42,48.94,48.94,19115.0
2015-10-28 09:40:00,49.0,49.29,48.88,49.18,30010.0,49.0,49.29,48.88,49.18,30010.0
2015-10-28 09:45:00,49.2,49.2,48.96,48.98,6250.0,49.2,49.2,48.96,48.98,6250.0
2015-10-28 09:50:00,48.99,49.31,48.99,49.31,8050.0,48.99,49.31,48.99,49.31,8050.0
2015-10-28 09:55:00,49.32,49.64,49.29,49.58,13350.0,49.32,49.64,49.29,49.58,13350.0
2015-10-28 10:00:00,49.59,49.73,49.47,49.67,63922.0,49.59,49.73,49.47,49.67,63922.0
2015-10-28 10:05:00,49.68,50.02,49.67,49.88,25450.0,49.68,50.02,49.67,49.88,25450.0
2015-10-28 10:10:00,49.88,50.06,49.85,50.06,51732.0,49.88,50.06,49.85,50.06,51732.0
2015-10-28 10:15:00,50.06,50.22,50.0,50.01,9257.0,50.06,50.22,50.0,50.01,9257.0
2015-10-28 10:20:00,50.03,50.2,50.03,50.19,16251.0,50.03,50.2,50.03,50.19,16251.0
2015-10-28 10:25:00,50.18,50.28,50.14,50.2,35209.0,50.18,50.28,50.14,50.2,35209.0
2015-10-28 10:30:00,50.2,50.3,50.15,50.27,45858.0,50.2,50.3,50.15,50.27,45858.0
2015-10-28 10:35:00,50.28,50.49,50.28,50.38,41358.0,50.28,50.49,50.28,50.38,41358.0
2015-10-28 10:40:00,50.39,50.5,50.24,50.28,64231.0,50.39,50.5,50.24,50.28,64231.0
2015-10-28 10:45:00,50.3,50.51,50.3,50.38,10233.0,50.3,50.51,50.3,50.38,10233.0
2015-10-28 10:50:00,50.39,50.47,50.36,50.39,22607.0,50.39,50.47,50.36,50.39,22607.0
2015-10-28 10:55:00,50.39,50.62,50.37,50.61,33381.0,50.39,50.62,50.37,50.61,33381.0
2015-10-28 11:00:00,50.59,50.76,50.56,50.59,12928.0,50.59,50.76,50.56,50.59,12928.0
2015-10-28 11:05:00,50.53,50.55,50.38,50.46,6915.0,50.53,50.55,50.38,50.46,6915.0
2015-10-28 11:10:00,50.42,50.51,50.32,50.38,9124.0,50.42,50.51,50.32,50.38,9124.0
2015-10-28 11:15:00,50.34,50.34,50.22,50.28,21424.0,50.34,50.34,50.22,50.28,21424.0
2015-10-28 11:20:00,50.31,50.43,50.14,50.43,7682.0,50.31,50.43,50.14,50.43,7682.0
2015-10-28 11:25:00,50.44,50.54,50.39,50.51,9031.0,50.44,50.54,50.39,50.51,9031.0
2015-10-28 11:30:00,50.53,50.63,50.46,50.47,16596.0,50.53,50.63,50.46,50.47,16596.0
2015-10-28 11:35:00,50.46,50.58,50.46,50.49,6000.0,50.46,50.58,50.46,50.49,6000.0
2015-10-28 11:40:00,50.46,50.56,50.46,50.56,4024.0,50.46,50.56,50.46,50.56,4024.0
2015-10-28 11:45:00,50.6,50.73,50.56,50.71,19255.0,50.6,50.73,50.56,50.71,19255.0
2015-10-28 11:50:00,50.69,50.71,50.57,50.58,31668.0,50.69,50.71,50.57,50.58,31668.0
2015-10-28 11:55:00,50.56,50.77,50.56,50.73,25048.0,50.56,50.77,50.56,50.73,25048.0
2015-10-28 12:00:00,50.69,50.69,50.55,50.6,10363.0,50.69,50.69,50.55,50.6,10363.0
2015-10-28 12:05:00,50.62,50.71,50.56,50.58,6265.0,50.62,50.71,50.56,50.58,6265.0
2015-10-28 12:10:00,50.56,50.73,50.56,50.67,10475.0,50.56,50.73,50.56,50.67,10475.0
2015-10-28 12:15:00,50.64,50.73,50.59,50.59,5313.0,50.64,50.73,50.59,50.59,5313.0
2015-10-28 12:20:00,50.56,50.7,50.55,50.7,13192.0,50.56,50.7,50.55,50.7,13192.0
2015-10-28 12:25:00,50.7,50.7,50.55,50.56,30264.0,50.7,50.7,50.55,50.56,30264.0
2015-10-28 12:30:00,50.6,50.69,50.6,50.68,9018.0,50.6,50.69,50.6,50.68,9018.0
2015-10-28 12:35:00,50.72,50.82,50.71,50.78,6950.0,50.72,50.82,50.71,50.78,6950.0
2015-10-28 12:40:00,50.79,50.84,50.6,50.66,10773.0,50.79,50.84,50.6,50.66,10773.0
2015-10-28 12:45:00,50.67,50.73,50.55,50.63,21806.0,50.67,50.73,50.55,50.63,21806.0
2015-10-28 12:50:00,50.64,50.8,50.64,50.79,9650.0,50.64,50.8,50.64,50.79,9650.0
2015-10-28 12:55:00,50.79,50.86,50.76,50.76,8888.0,50.79,50.86,50.76,50.76,8888.0
2015-10-28 13:00:00,50.8,50.87,50.77,50.83,11038.0,50.8,50.87,50.77,50.83,11038.0
2015-10-28 13:05:00,50.81,50.86,50.74,50.84,5900.0,50.81,50.86,50.74,50.84,5900.0
2015-10-28 13:10:00,50.81,50.93,50.79,50.79,7000.0,50.81,50.93,50.79,50.79,7000.0
2015-10-28 13:15:00,50.8,50.84,50.76,50.77,4850.0,50.8,50.84,50.76,50.77,4850.0
2015-10-28 13:20:00,50.75,50.77,50.59,50.6,8750.0,50.75,50.77,50.59,50.6,8750.0
2015-10-28 13:25:00,50.62,50.66,50.56,50.58,11635.0,50.62,50.66,50.56,50.58,11635.0
2015-10-28 13:30:00,50.63,50.68,50.55,50.6,12981.0,50.63,50.68,50.55,50.6,12981.0
2015-10-28 13:35:00,50.65,50.66,50.47,50.57,20466.0,50.65,50.66,50.47,50.57,20466.0
2015-10-28 13:40:00,50.53,50.57,50.47,50.55,8865.0,50.53,50.57,50.47,50.55,8865.0
2015-10-28 13:45:00,50.58,50.61,50.53,50.57,5400.0,50.58,50.61,50.53,50.57,5400.0
2015-10-28 13:50:00,50.62,50.76,50.56,50.71,5762.0,50.62,50.76,50.56,50.71,5762.0
2015-10-28 13:55:00,50.7,50.93,50.68,50.89,6616.0,50.7,50.93,50.68,50.89,6616.0
2015-10-28 14:00:00,50.85,50.85,50.04,50.29,38649.0,50.85,50.85,50.04,50.29,38649.0
2015-10-28 14:05:00,50.33,50.44,50.08,50.41,31565.0,50.33,50.44,50.08,50.41,31565.0
2015-10-28 14:10:00,50.35,50.41,49.87,50.04,63494.0,50.35,50.41,49.87,50.04,63494.0
2015-10-28 14:15:00,50.04,50.15,49.99,50.13,18714.0,50.04,50.15,49.99,50.13,18714.0
2015-10-28 14:20:00,50.13,50.42,50.06,50.27,26049.0,50.13,50.42,50.06,50.27,26049.0
2015-10-28 14:25:00,50.35,50.63,50.28,50.53,20544.0,50.35,50.63,50.28,50.53,20544.0
2015-10-28 14:30:00,50.53,50.54,50.03,50.13,21795.0,50.53,50.54,50.03,50.13,21795.0
2015-10-28 14:35:00,50.12,50.38,50.09,50.33,9110.0,50.12,50.38,50.09,50.33,9110.0
2015-10-28 14:40:00,50.34,50.46,50.2,50.27,9475.0,50.34,50.46,50.2,50.27,9475.0
2015-10-28 14:45:00,50.29,50.44,50.26,50.3,5612.0,50.29,50.44,50.26,50.3,5612.0
2015-10-28 14:50:00,50.3,50.61,50.27,50.52,15212.0,50.3,50.61,50.27,50.52,15212.0
2015-10-28 14:55:00,50.48,50.58,50.33,50.47,7222.0,50.48,50.58,50.33,50.47,7222.0
2015-10-28 15:00:00,50.5,50.61,50.37,50.5,6654.0,50.5,50.61,50.37,50.5,6654.0
2015-10-28 15:05:00,50.46,50.74,50.46,50.6,11963.0,50.46,50.74,50.46,50.6,11963.0
2015-10-28 15:10:00,50.57,50.69,50.51,50.57,15409.0,50.57,50.69,50.51,50.57,15409.0
2015-10-28 15:15:00,50.61,50.67,50.53,50.54,9200.0,50.61,50.67,50.53,50.54,9200.0
2015-10-28 15:20:00,50.57,50.57,50.42,50.48,13819.0,50.57,50.57,50.42,50.48,13819.0
2015-10-28 15:25:00,50.5,50.59,50.47,50.58,11096.0,50.5,50.59,50.47,50.58,11096.0
2015-10-28 15:30:00,50.63,50.72,50.51,50.52,17344.0,50.63,50.72,50.51,50.52,17344.0
2015-10-28 15:35:00,50.54,50.68,50.51,50.64,15940.0,50.54,50.68,50.51,50.64,15940.0
2015-10-28 15:40:00,50.65,50.7,50.59,50.67,12008.0,50.65,50.7,50.59,50.67,12008.0
2015-10-28 15:45:00,50.67,50.75,50.59,50.69,32593.0,50.67,50.75,50.59,50.69,32593.0
2015-10-28 15:50:00,50.74,50.81,50.69,50.8,44698.0,50.74,50.81,50.69,50.8,44698.0
2015-10-28 15:55:00,50.81,50.85,50.78,50.85,63119.0,50.81,50.85,50.78,50.85,63119.0
2015-10-29 09:30:00,51.35,52.15,50.6,50.68,104638.0,51.35,52.15,50.6,50.68,104638.0
2015-10-29 09:35:00,50.64,51.17,50.38,50.88,48913.0,50.64,51.17,50.38,50.88,48913.0
2015-10-29 09:40:00,50.87,50.96,50.59,50.82,25856.0,50.87,50.96,50.59,50.82,25856.0
2015-10-29 09:45:00,50.78,50.79,50.4,50.4,27053.0,50.78,50.79,50.4,50.4,27053.0
2015-10-29 09:50:00,50.4,50.73,50.34,50.55,29573.0,50.4,50.73,50.34,50.55,29573.0
2015-10-29 09:55:00,50.55,50.8,50.48,50.62,41255.0,50.55,50.8,50.48,50.62,41255.0
2015-10-29 10:00:00,50.6,50.71,50.57,50.65,25316.0,50.6,50.71,50.57,50.65,25316.0
2015-10-29 10:05:00,50.69,50.85,50.69,50.81,36785.0,50.69,50.85,50.69,50.81,36785.0
2015-10-29 10:10:00,50.81,51.12,50.81,51.12,38694.0,50.81,51.12,50.81,51.12,38694.0
2015-10-29 10:15:00,51.11,51.13,50.84,51.0,57902.0,51.11,51.13,50.84,51.0,57902.0
2015-10-29 10:20:00,51.0,51.12,50.86,50.9,15291.0,51.0,51.12,50.86,50.9,15291.0
2015-10-29 10:25:00,50.96,51.25,50.81,50.83,32342.0,50.96,51.25,50.81,50.83,32342.0
2015-10-29 10:30:00,50.83,50.97,50.81,50.86,27695.0,50.83,50.97,50.81,50.86,27695.0
2015-10-29 10:35:00,50.9,50.95,50.54,50.55,32495.0,50.9,50.95,50.54,50.55,32495.0
2015-10-29 10:40:00,50.55,50.97,50.55,50.97,14300.0,50.55,50.97,50.55,50.97,14300.0
2015-10-29 10:45:00,50.89,50.89,50.54,50.54,17450.0,50.89,50.89,50.54,50.54,17450.0
2015-10-29 10:50:00,50.53,50.66,50.5,50.58,7556.0,50.53,50.66,50.5,50.58,7556.0
2015-10-29 10:55:00,50.54,50.59,50.36,50.38,23124.0,50.54,50.59,50.36,50.38,23124.0
2015-10-29 11:00:00,50.38,50.45,50.25,50.43,14348.0,50.38,50.45,50.25,50.43,14348.0
2015-10-29 11:05:00,50.45,50.6,50.39,50.59,12746.0,50.45,50.6,50.39,50.59,12746.0
2015-10-29 11:10:00,50.6,50.73,50.58,50.67,7500.0,50.6,50.73,50.58,50.67,7500.0
2015-10-29 11:15:00,50.66,50.9,50.59,50.84,16676.0,50.66,50.9,50.59,50.84,16676.0
2015-10-29 11:20:00,50.86,50.89,50.73,50.8,15094.0,50.86,50.89,50.73,50.8,15094.0
2015-10-29 11:25:00,50.78,50.78,50.65,50.77,16166.0,50.78,50.78,50.65,50.77,16166.0
2015-10-29 11:30:00,50.79,50.87,50.66,50.72,11400.0,50.79,50.87,50.66,50.72,11400.0
2015-10-29 11:35:00,50.73,50.73,50.65,50.71,3180.0,50.73,50.73,50.65,50.71,3180.0
2015-10-29 11:40:00,50.73,50.79,50.68,50.73,12890.0,50.73,50.79,50.68,50.73,12890.0
2015-10-29 11:45:00,50.76,50.85,50.76,50.81,8000.0,50.76,50.85,50.76,50.81,8000.0
2015-10-29 11:50:00,50.81,50.97,50.81,50.87,8280.0,50.81,50.97,50.81,50.87,8280.0
2015-10-29 11:55:00,50.9,51.14,50.9,51.13,8155.0,50.9,51.14,50.9,51.13,8155.0
2015-10-29 12:00:00,51.14,51.14,50.91,50.95,14800.0,51.14,51.14,50.91,50.95,14800.0
2015-10-29 12:05:00,51.01,51.01,50.8,50.88,15600.0,51.01,51.01,50.8,50.88,15600.0
2015-10-29 12:10:00,50.91,50.96,50.82,50.96,7800.0,50.91,50.96,50.82,50.96,7800.0
2015-10-29 12:15:00,50.97,51.04,50.91,50.99,9815.0,50.97,51.04,50.91,50.99,9815.0
2015-10-29 12:20:00,51.01,51.2,50.97,51.18,15300.0,51.01,51.2,50.97,51.18,15300.0
2015-10-29 12:25:00,51.17,51.42,51.16,51.39,38065.0,51.17,51.42,51.16,51.39,38065.0
2015-10-29 12:30:00,51.4,51.47,51.11,51.14,22479.0,51.4,51.47,51.11,51.14,22479.0
2015-10-29 12:35:00,51.16,51.24,51.06,51.06,22185.0,51.16,51.24,51.06,51.06,22185.0
2015-10-29 12:40:00,51.05,51.05,50.82,50.85,27389.0,51.05,51.05,50.82,50.85,27389.0
2015-10-29 12:45:00,50.83,50.97,50.83,50.96,10250.0,50.83,50.97,50.83,50.96,10250.0
2015-10-29 12:50:00,50.94,50.96,50.71,50.72,16863.0,50.94,50.96,50.71,50.72,16863.0
2015-10-29 12:55:00,50.73,50.94,50.72,50.92,20288.0,50.73,50.94,50.72,50.92,20288.0
2015-10-29 13:00:00,50.93,51.02,50.82,50.87,26912.0,50.93,51.02,50.82,50.87,26912.0
2015-10-29 13:05:00,50.9,50.94,50.83,50.91,16735.0,50.9,50.94,50.83,50.91,16735.0
2015-10-29 13:10:00,50.89,50.89,50.8,50.82,22328.0,50.89,50.89,50.8,50.82,22328.0
2015-10-29 13:15:00,50.83,51.0,50.81,50.91,22585.0,50.83,51.0,50.81,50.91,22585.0
2015-10-29 13:20:00,50.93,50.95,50.81,50.81,16784.0,50.93,50.95,50.81,50.81,16784.0
2015-10-29 13:25:00,50.82,50.85,50.67,50.69,16171.0,50.82,50.85,50.67,50.69,16171.0
2015-10-29 13:30:00,50.7,50.75,50.57,50.59,17600.0,50.7,50.75,50.57,50.59,17600.0
2015-10-29 13:35:00,50.57,50.64,50.38,50.42,27295.0,50.57,50.64,50.38,50.42,27295.0
2015-10-29 13:40:00,50.4,50.52,50.4,50.49,15050.0,50.4,50.52,50.4,50.49,15050.0
2015-10-29 13:45:00,50.48,50.51,50.39,50.39,11475.0,50.48,50.51,50.39,50.39,11475.0
2015-10-29 13:50:00,50.38,50.4,50.31,50.33,9399.0,50.38,50.4,50.31,50.33,9399.0
2015-10-29 13:55:00,50.33,50.45,50.3,50.43,14019.0,50.33,50.45,50.3,50.43,14019.0
2015-10-29 14:00:00,50.43,50.54,50.43,50.5,15619.0,50.43,50.54,50.43,50.5,15619.0
2015-10-29 14:05:00,50.51,50.52,50.45,50.51,19675.0,50.51,50.52,50.45,50.51,19675.0
2015-10-29 14:10:00,50.51,50.59,50.48,50.56,14381.0,50.51,50.59,50.48,50.56,14381.0
2015-10-29 14:15:00,50.55,50.66,50.55,50.62,12700.0,50.55,50.66,50.55,50.62,12700.0
2015-10-29 14:20:00,50.6,50.9,50.56,50.84,48550.0,50.6,50.9,50.56,50.84,48550.0
2015-10-29 14:25:00,50.84,51.2,50.83,51.11,85763.0,50.84,51.2,50.83,51.11,85763.0
2015-10-29 14:30:00,51.09,51.24,51.02,51.1,44580.0,51.09,51.24,51.02,51.1,44580.0
2015-10-29 14:35:00,51.09,51.19,51.07,51.17,36292.0,51.09,51.19,51.07,51.17,36292.0
2015-10-29 14:40:00,51.18,51.3,51.07,51.08,29497.0,51.18,51.3,51.07,51.08,29497.0
2015-10-29 14:45:00,51.09,51.19,51.07,51.07,29292.0,51.09,51.19,51.07,51.07,29292.0
2015-10-29 14:50:00,51.06,51.09,50.91,50.93,35902.0,51.06,51.09,50.91,50.93,35902.0
2015-10-29 14:55:00,50.93,50.95,50.86,50.86,20458.0,50.93,50.95,50.86,50.86,20458.0
2015-10-29 15:00:00,50.86,51.02,50.84,51.02,40116.0,50.86,51.02,50.84,51.02,40116.0
2015-10-29 15:05:00,51.03,51.14,51.0,51.12,26633.0,51.03,51.14,51.0,51.12,26633.0
2015-10-29 15:10:00,51.13,51.27,51.04,51.25,38815.0,51.13,51.27,51.04,51.25,38815.0
2015-10-29 15:15:00,51.22,51.24,51.1,51.24,30054.0,51.22,51.24,51.1,51.24,30054.0
2015-10-29 15:20:00,51.24,51.28,51.18,51.19,50689.0,51.24,51.28,51.18,51.19,50689.0
2015-10-29 15:25:00,51.19,51.21,51.03,51.15,45196.0,51.19,51.21,51.03,51.15,45196.0
2015-10-29 15:30:00,51.15,51.27,51.06,51.06,35379.0,51.15,51.27,51.06,51.06,35379.0
2015-10-29 15:35:00,51.07,51.22,51.07,51.19,41093.0,51.07,51.22,51.07,51.19,41093.0
2015-10-29 15:40:00,51.19,51.23,51.06,51.11,42995.0,51.19,51.23,51.06,51.11,42995.0
2015-10-29 15:45:00,51.13,51.13,51.0,51.0,59210.0,51.13,51.13,51.0,51.0,59210.0
2015-10-29 15:50:00,51.0,51.09,50.91,50.95,93302.0,51.0,51.09,50.91,50.95,93302.0
2015-10-29 15:55:00,50.94,51.02,50.94,51.02,109441.0,50.94,51.02,50.94,51.02,109441.0
2015-10-30 09:30:00,56.9,58.43,55.66,55.81,709400.0,56.9,58.43,55.66,55.81,709400.0
2015-10-30 09:35:00,55.79,57.04,55.78,56.22,298666.0,55.79,57.04,55.78,56.22,298666.0
2015-10-30 09:40:00,56.19,56.19,54.65,55.75,349408.0,56.19,56.19,54.65,55.75,349408.0
2015-10-30 09:45:00,55.8,57.5,55.68,56.79,295002.0,55.8,57.5,55.68,56.79,295002.0
2015-10-30 09:50:00,56.86,57.11,56.11,56.32,174427.0,56.86,57.11,56.11,56.32,174427.0
2015-10-30 09:55:00,56.36,56.54,55.86,56.27,160181.0,56.36,56.54,55.86,56.27,160181.0
2015-10-30 10:00:00,56.28,56.49,55.95,56.4,154225.0,56.28,56.49,55.95,56.4,154225.0
2015-10-30 10:05:00,56.41,56.48,55.78,55.84,114781.0,56.41,56.48,55.78,55.84,114781.0
2015-10-30 10:10:00,55.78,56.17,55.65,55.86,77039.0,55.78,56.17,55.65,55.86,77039.0
2015-10-30 10:15:00,55.87,56.05,55.58,55.92,106757.0,55.87,56.05,55.58,55.92,106757.0
2015-10-30 10:20:00,55.94,56.0,55.37,55.6,129148.0,55.94,56.0,55.37,55.6,129148.0
2015-10-30 10:25:00,55.6,56.4,55.44,56.4,124758.0,55.6,56.4,55.44,56.4,124758.0
2015-10-30 10:30:00,56.36,56.41,56.16,56.3,58388.0,56.36,56.41,56.16,56.3,58388.0
2015-10-30 10:35:00,56.34,56.72,56.29,56.59,81931.0,56.34,56.72,56.29,56.59,81931.0
2015-10-30 10:40:00,56.6,56.96,56.6,56.79,157395.0,56.6,56.96,56.6,56.79,157395.0
2015-10-30 10:45:00,56.72,56.75,56.2,56.5,80797.0,56.72,56.75,56.2,56.5,80797.0
2015-10-30 10:50:00,56.51,56.72,56.09,56.11,41204.0,56.51,56.72,56.09,56.11,41204.0
2015-10-30 10:55:00,56.14,56.6,55.75,56.46,84500.0,56.14,56.6,55.75,56.46,84500.0
2015-10-30 11:00:00,56.43,56.77,56.43,56.61,57379.0,56.43,56.77,56.43,56.61,57379.0
2015-10-30 11:05:00,56.61,56.85,56.5,56.5,57524.0,56.61,56.85,56.5,56.5,57524.0
2015-10-30 11:10:00,56.49,56.5,56.02,56.34,55666.0,56.49,56.5,56.02,56.34,55666.0
2015-10-30 11:15:00,56.29,56.5,56.29,56.43,26998.0,56.29,56.5,56.29,56.43,26998.0
2015-10-30 11:20:00,56.41,56.54,56.35,56.48,39403.0,56.41,56.54,56.35,56.48,39403.0
2015-10-30 11:25:00,56.49,56.51,56.32,56.45,53888.0,56.49,56.51,56.32,56.45,53888.0
2015-10-30 11:30:00,56.45,56.59,56.35,56.48,53156.0,56.45,56.59,56.35,56.48,53156.0
2015-10-30 11:35:00,56.48,56.49,55.96,56.25,65403.0,56.48,56.49,55.96,56.25,65403.0
2015-10-30 11:40:00,56.24,56.3,56.04,56.15,38613.0,56.24,56.3,56.04,56.15,38613.0
2015-10-30 11:45:00,56.18,56.26,56.04,56.22,41924.0,56.18,56.26,56.04,56.22,41924.0
2015-10-30 11:50:00,56.25,56.31,55.92,56.02,61152.0,56.25,56.31,55.92,56.02,61152.0
2015-10-30 11:55:00,56.02,56.17,55.83,55.84,45223.0,56.02,56.17,55.83,55.84,45223.0
2015-10-30 12:00:00,55.87,56.03,55.84,55.91,28403.0,55.87,56.03,55.84,55.91,28403.0
2015-10-30 12:05:00,55.96,56.19,55.96,56.18,22090.0,55.96,56.19,55.96,56.18,22090.0
2015-10-30 12:10:00,56.2,56.42,56.2,56.27,39406.0,56.2,56.42,56.2,56.27,39406.0
2015-10-30 12:15:00,56.32,56.43,56.19,56.43,23673.0,56.32,56.43,56.19,56.43,23673.0
2015-10-30 12:20:00,56.43,56.5,56.38,56.47,34812.0,56.43,56.5,56.38,56.47,34812.0
2015-10-30 12:25:00,56.47,56.67,56.37,56.65,32979.0,56.47,56.67,56.37,56.65,32979.0
2015-10-30 12:30:00,56.67,56.75,56.52,56.73,37258.0,56.67,56.75,56.52,56.73,37258.0
2015-10-30 12:35:00,56.71,56.72,56.55,56.68,16693.0,56.71,56.72,56.55,56.68,16693.0
2015-10-30 12:40:00,56.69,56.77,56.42,56.46,24452.0,56.69,56.77,56.42,56.46,24452.0
2015-10-30 12:45:00,56.42,56.55,56.36,56.52,28498.0,56.42,56.55,56.36,56.52,28498.0
2015-10-30 12:50:00,56.52,56.9,56.52,56.88,40499.0,56.52,56.9,56.52,56.88,40499.0
2015-10-30 12:55:00,56.89,56.9,56.61,56.69,51259.0,56.89,56.9,56.61,56.69,51259.0
2015-10-30 13:00:00,56.68,56.81,56.52,56.8,18661.0,56.68,56.81,56.52,56.8,18661.0
2015-10-30 13:05:00,56.82,56.82,56.63,56.66,18665.0,56.82,56.82,56.63,56.66,18665.0
2015-10-30 13:10:00,56.66,56.82,56.57,56.8,15937.0,56.66,56.82,56.57,56.8,15937.0
2015-10-30 13:15:00,56.8,56.88,56.51,56.58,27647.0,56.8,56.88,56.51,56.58,27647.0
2015-10-30 13:20:00,56.61,56.71,56.59,56.7,10240.0,56.61,56.71,56.59,56.7,10240.0
2015-10-30 13:25:00,56.71,56.76,56.66,56.72,16730.0,56.71,56.76,56.66,56.72,16730.0
2015-10-30 13:30:00,56.71,56.73,56.61,56.71,17378.0,56.71,56.73,56.61,56.71,17378.0
2015-10-30 13:35:00,56.7,56.89,56.69,56.81,44277.0,56.7,56.89,56.69,56.81,44277.0
2015-10-30 13:40:00,56.78,57.09,56.78,56.86,114443.0,56.78,57.09,56.78,56.86,114443.0
2015-10-30 13:45:00,56.88,57.01,56.84,56.91,16858.0,56.88,57.01,56.84,56.91,16858.0
2015-10-30 13:50:00,56.91,56.91,56.57,56.85,23162.0,56.91,56.91,56.57,56.85,23162.0
2015-10-30 13:55:00,56.8,57.04,56.8,56.9,31845.0,56.8,57.04,56.8,56.9,31845.0
2015-10-30 14:00:00,56.89,57.02,56.81,56.81,17669.0,56.89,57.02,56.81,56.81,17669.0
2015-10-30 14:05:00,56.79,57.09,56.79,56.98,40349.0,56.79,57.09,56.79,56.98,40349.0
2015-10-30 14:10:00,56.98,57.1,56.87,56.94,37369.0,56.98,57.1,56.87,56.94,37369.0
2015-10-30 14:15:00,56.95,57.14,56.87,57.14,24781.0,56.95,57.14,56.87,57.14,24781.0
2015-10-30 14:20:00,57.14,57.2,57.02,57.2,57515.0,57.14,57.2,57.02,57.2,57515.0
2015-10-30 14:25:00,57.2,57.2,57.02,57.09,53291.0,57.2,57.2,57.02,57.09,53291.0
2015-10-30 14:30:00,57.09,57.22,57.03,57.21,44263.0,57.09,57.22,57.03,57.21,44263.0
2015-10-30 14:35:00,57.22,57.37,57.15,57.35,57101.0,57.22,57.37,57.15,57.35,57101.0
2015-10-30 14:40:00,57.35,57.37,57.1,57.19,63561.0,57.35,57.37,57.1,57.19,63561.0
2015-10-30 14:45:00,57.19,57.28,56.97,57.07,42753.0,57.19,57.28,56.97,57.07,42753.0
2015-10-30 14:50:00,57.07,57.32,57.05,57.24,30144.0,57.07,57.32,57.05,57.24,30144.0
2015-10-30 14:55:00,57.17,57.21,57.08,57.13,17686.0,57.17,57.21,57.08,57.13,17686.0
2015-10-30 15:00:00,57.1,57.2,56.81,57.18,48070.0,57.1,57.2,56.81,57.18,48070.0
2015-10-30 15:05:00,57.18,57.23,57.05,57.15,27961.0,57.18,57.23,57.05,57.15,27961.0
2015-10-30 15:10:00,57.16,57.2,57.04,57.05,45275.0,57.16,57.2,57.04,57.05,45275.0
2015-10-30 15:15:00,57.02,57.19,56.99,57.11,41964.0,57.02,57.19,56.99,57.11,41964.0
2015-10-30 15:20:00,57.15,57.4,57.13,57.32,67366.0,57.15,57.4,57.13,57.32,67366.0
2015-10-30 15:25:00,57.32,57.33,57.1,57.19,68312.0,57.32,57.33,57.1,57.19,68312.0
2015-10-30 15:30:00,57.2,57.2,57.0,57.16,77793.0,57.2,57.2,57.0,57.16,77793.0
2015-10-30 15:35:00,57.17,57.18,57.02,57.13,47158.0,57.17,57.18,57.02,57.13,47158.0
2015-10-30 15:40:00,57.12,57.15,57.04,57.14,59063.0,57.12,57.15,57.04,57.14,59063.0
2015-10-30 15:45:00,57.13,57.33,57.13,57.22,87927.0,57.13,57.33,57.13,57.22,87927.0
2015-10-30 15:50:00,57.2,57.2,57.05,57.12,86655.0,57.2,57.2,57.05,57.12,86655.0
2015-10-30 15:55:00,57.12,57.2,57.02,57.08,163957.0,57.12,57.2,57.02,57.08,163957.0
2015-11-02 09:30:00,56.65,56.89,56.44,56.45,70755.0,56.65,56.89,56.44,56.45,70755.0
2015-11-02 09:35:00,56.46,56.55,55.96,56.1,105777.0,56.46,56.55,55.96,56.1,105777.0
2015-11-02 09:40:00,56.1,56.1,55.82,55.87,71083.0,56.1,56.1,55.82,55.87,71083.0
2015-11-02 09:45:00,55.87,56.35,55.87,56.03,55803.0,55.87,56.35,55.87,56.03,55803.0
2015-11-02 09:50:00,56.02,56.3,56.01,56.27,30173.0,56.02,56.3,56.01,56.27,30173.0
2015-11-02 09:55:00,56.33,56.63,56.23,56.43,121829.0,56.33,56.63,56.23,56.43,121829.0
2015-11-02 10:00:00,56.4,56.79,56.38,56.79,61592.0,56.4,56.79,56.38,56.79,61592.0
2015-11-02 10:05:00,56.83,56.87,56.64,56.74,51440.0,56.83,56.87,56.64,56.74,51440.0
2015-11-02 10:10:00,56.74,56.82,56.44,56.5,31608.0,56.74,56.82,56.44,56.5,31608.0
2015-11-02 10:15:00,56.5,56.53,56.2,56.29,40769.0,56.5,56.53,56.2,56.29,40769.0
2015-11-02 10:20:00,56.26,56.39,56.24,56.29,15820.0,56.26,56.39,56.24,56.29,15820.0
2015-11-02 10:25:00,56.29,56.66,56.29,56.37,24958.0,56.29,56.66,56.29,56.37,24958.0
2015-11-02 10:30:00,56.38,56.51,56.26,56.4,37276.0,56.38,56.51,56.26,56.4,37276.0
2015-11-02 10:35:00,56.42,56.44,56.24,56.27,23931.0,56.42,56.44,56.24,56.27,23931.0
2015-11-02 10:40:00,56.27,56.28,56.03,56.04,34310.0,56.27,56.28,56.03,56.04,34310.0
2015-11-02 10:45:00,56.05,56.19,55.93,56.19,34464.0,56.05,56.19,55.93,56.19,34464.0
2015-11-02 10:50:00,56.17,56.34,55.98,56.02,27449.0,56.17,56.34,55.98,56.02,27449.0
2015-11-02 10:55:00,56.01,56.06,55.9,56.05,16239.0,56.01,56.06,55.9,56.05,16239.0
2015-11-02 11:00:00,56.06,56.07,55.98,56.05,10595.0,56.06,56.07,55.98,56.05,10595.0
2015-11-02 11:05:00,56.07,56.29,56.03,56.14,24382.0,56.07,56.29,56.03,56.14,24382.0
2015-11-02 11:10:00,56.13,56.39,56.05,56.36,29994.0,56.13,56.39,56.05,56.36,29994.0
2015-11-02 11:15:00,56.39,56.42,56.22,56.22,16692.0,56.39,56.42,56.22,56.22,16692.0
2015-11-02 11:20:00,56.22,56.41,56.16,56.33,9967.0,56.22,56.41,56.16,56.33,9967.0
2015-11-02 11:25:00,56.3,56.44,56.28,56.41,11961.0,56.3,56.44,56.28,56.41,11961.0
2015-11-02 11:30:00,56.41,56.49,56.38,56.39,12812.0,56.41,56.49,56.38,56.39,12812.0
2015-11-02 11:35:00,56.37,56.64,56.37,56.51,36895.0,56.37,56.64,56.37,56.51,36895.0
2015-11-02 11:40:00,56.53,56.54,56.24,56.24,23553.0,56.53,56.54,56.24,56.24,23553.0
2015-11-02 11:45:00,56.26,56.34,56.17,56.17,13816.0,56.26,56.34,56.17,56.17,13816.0
2015-11-02 11:50:00,56.17,56.24,56.11,56.11,15394.0,56.17,56.24,56.11,56.11,15394.0
2015-11-02 11:55:00,56.11,56.23,56.09,56.19,8271.0,56.11,56.23,56.09,56.19,8271.0
2015-11-02 12:00:00,56.17,56.22,56.12,56.18,13609.0,56.17,56.22,56.12,56.18,13609.0
2015-11-02 12:05:00,56.2,56.22,56.14,56.17,16084.0,56.2,56.22,56.14,56.17,16084.0
2015-11-02 12:10:00,56.16,56.37,56.16,56.35,13726.0,56.16,56.37,56.16,56.35,13726.0
2015-11-02 12:15:00,56.35,56.45,56.34,56.36,6800.0,56.35,56.45,56.34,56.36,6800.0
2015-11-02 12:20:00,56.37,56.42,56.33,56.35,6691.0,56.37,56.42,56.33,56.35,6691.0
2015-11-02 12:25:00,56.35,56.39,56.35,56.35,8279.0,56.35,56.39,56.35,56.35,8279.0
2015-11-02 12:30:00,56.37,56.38,56.32,56.32,7375.0,56.37,56.38,56.32,56.32,7375.0
2015-11-02 12:35:00,56.34,56.37,56.29,56.35,9400.0,56.34,56.37,56.29,56.35,9400.0
2015-11-02 12:40:00,56.35,56.51,56.35,56.5,9360.0,56.35,56.51,56.35,56.5,9360.0
2015-11-02 12:45:00,56.51,56.53,56.44,56.47,24079.0,56.51,56.53,56.44,56.47,24079.0
2015-11-02 12:50:00,56.47,56.53,56.46,56.51,11421.0,56.47,56.53,56.46,56.51,11421.0
2015-11-02 12:55:00,56.51,56.65,56.51,56.6,22630.0,56.51,56.65,56.51,56.6,22630.0
2015-11-02 13:00:00,56.59,56.74,56.59,56.66,16953.0,56.59,56.74,56.59,56.66,16953.0
2015-11-02 13:05:00,56.65,56.71,56.61,56.61,12043.0,56.65,56.71,56.61,56.61,12043.0
2015-11-02 13:10:00,56.62,56.66,56.58,56.62,14104.0,56.62,56.66,56.58,56.62,14104.0
2015-11-02 13:15:00,56.6,56.83,56.57,56.79,26164.0,56.6,56.83,56.57,56.79,26164.0
2015-11-02 13:20:00,56.8,56.95,56.79,56.89,36565.0,56.8,56.95,56.79,56.89,36565.0
2015-11-02 13:25:00,56.9,57.05,56.89,56.96,37934.0,56.9,57.05,56.89,56.96,37934.0
2015-11-02 13:30:00,56.96,57.16,56.96,57.08,36429.0,56.96,57.16,56.96,57.08,36429.0
2015-11-02 13:35:00,57.09,57.18,57.07,57.11,17989.0,57.09,57.18,57.07,57.11,17989.0
2015-11-02 13:40:00,57.11,57.28,57.09,57.28,34431.0,57.11,57.28,57.09,57.28,34431.0
2015-11-02 13:45:00,57.28,57.39,57.25,57.37,27057.0,57.28,57.39,57.25,57.37,27057.0
2015-11-02 13:50:00,57.37,57.47,57.27,57.38,19770.0,57.37,57.47,57.27,57.38,19770.0
2015-11-02 13:55:00,57.34,57.5,57.34,57.49,16314.0,57.34,57.5,57.34,57.49,16314.0
2015-11-02 14:00:00,57.5,57.57,57.47,57.52,28085.0,57.5,57.57,57.47,57.52,28085.0
2015-11-02 14:05:00,57.52,57.55,57.47,57.48,14538.0,57.52,57.55,57.47,57.48,14538.0
2015-11-02 14:10:00,57.48,57.55,57.43,57.49,19305.0,57.48,57.55,57.43,57.49,19305.0
2015-11-02 14:15:00,57.47,57.52,57.43,57.52,21057.0,57.47,57.52,57.43,57.52,21057.0
2015-11-02 14:20:00,57.53,57.53,57.46,57.51,19206.0,57.53,57.53,57.46,57.51,19206.0
2015-11-02 14:25:00,57.51,57.54,57.43,57.5,17382.0,57.51,57.54,57.43,57.5,17382.0
2015-11-02 14:30:00,57.49,57.64,57.49,57.55,19633.0,57.49,57.64,57.49,57.55,19633.0
2015-11-02 14:35:00,57.54,57.73,57.54,57.65,36630.0,57.54,57.73,57.54,57.65,36630.0
2015-11-02 14:40:00,57.66,57.73,57.63,57.64,17545.0,57.66,57.73,57.63,57.64,17545.0
2015-11-02 14:45:00,57.65,57.76,57.59,57.7,18861.0,57.65,57.76,57.59,57.7,18861.0
2015-11-02 14:50:00,57.72,57.81,57.71,57.76,16997.0,57.72,57.81,57.71,57.76,16997.0
2015-11-02 14:55:00,57.77,57.82,57.65,57.65,27788.0,57.77,57.82,57.65,57.65,27788.0
2015-11-02 15:00:00,57.65,57.71,57.62,57.65,25392.0,57.65,57.71,57.62,57.65,25392.0
2015-11-02 15:05:00,57.66,57.66,57.48,57.48,30829.0,57.66,57.66,57.48,57.48,30829.0
2015-11-02 15:10:00,57.5,57.51,57.35,57.35,26642.0,57.5,57.51,57.35,57.35,26642.0
2015-11-02 15:15:00,57.34,57.35,57.2,57.26,47603.0,57.34,57.35,57.2,57.26,47603.0
2015-11-02 15:20:00,57.26,57.27,57.15,57.17,30554.0,57.26,57.27,57.15,57.17,30554.0
2015-11-02 15:25:00,57.16,57.43,57.14,57.41,44071.0,57.16,57.43,57.14,57.41,44071.0
2015-11-02 15:30:00,57.4,57.52,57.37,57.38,31098.0,57.4,57.52,57.37,57.38,31098.0
2015-11-02 15:35:00,57.39,57.49,57.38,57.45,27902.0,57.39,57.49,57.38,57.45,27902.0
2015-11-02 15:40:00,57.46,57.63,57.46,57.62,43510.0,57.46,57.63,57.46,57.62,43510.0
2015-11-02 15:45:00,57.62,57.66,57.56,57.66,72227.0,57.62,57.66,57.56,57.66,72227.0
2015-11-02 15:50:00,57.67,57.73,57.63,57.73,83600.0,57.67,57.73,57.63,57.73,83600.0
2015-11-02 15:55:00,57.73,57.82,57.65,57.76,164199.0,57.73,57.82,57.65,57.76,164199.0
2015-11-03 09:30:00,57.44,58.07,57.28,58.06,42529.0,57.44,58.07,57.28,58.06,42529.0
2015-11-03 09:35:00,58.09,58.48,58.06,58.17,41411.0,58.09,58.48,58.06,58.17,41411.0
2015-11-03 09:40:00,58.18,58.44,58.05,58.32,22814.0,58.18,58.44,58.05,58.32,22814.0
2015-11-03 09:45:00,58.26,58.69,58.2,58.68,75991.0,58.26,58.69,58.2,58.68,75991.0
2015-11-03 09:50:00,58.63,58.83,58.52,58.61,73819.0,58.63,58.83,58.52,58.61,73819.0
2015-11-03 09:55:00,58.57,58.61,58.23,58.29,36487.0,58.57,58.61,58.23,58.29,36487.0
2015-11-03 10:00:00,58.32,58.55,58.32,58.51,27299.0,58.32,58.55,58.32,58.51,27299.0
2015-11-03 10:05:00,58.49,58.55,58.32,58.34,18816.0,58.49,58.55,58.32,58.34,18816.0
2015-11-03 10:10:00,58.34,58.43,58.14,58.4,19667.0,58.34,58.43,58.14,58.4,19667.0
2015-11-03 10:15:00,58.38,58.73,58.38,58.68,37624.0,58.38,58.73,58.38,58.68,37624.0
2015-11-03 10:20:00,58.7,58.82,58.68,58.75,37822.0,58.7,58.82,58.68,58.75,37822.0
2015-11-03 10:25:00,58.77,58.85,58.75,58.85,37585.0,58.77,58.85,58.75,58.85,37585.0
2015-11-03 10:30:00,58.83,59.23,58.83,59.22,66674.0,58.83,59.23,58.83,59.22,66674.0
2015-11-03 10:35:00,59.25,59.28,58.94,59.01,33569.0,59.25,59.28,58.94,59.01,33569.0
2015-11-03 10:40:00,58.99,59.1,58.91,59.1,13289.0,58.99,59.1,58.91,59.1,13289.0
2015-11-03 10:45:00,59.13,59.13,59.01,59.1,11073.0,59.13,59.13,59.01,59.1,11073.0
2015-11-03 10:50:00,59.12,59.34,59.1,59.34,45177.0,59.12,59.34,59.1,59.34,45177.0
2015-11-03 10:55:00,59.3,59.41,59.29,59.3,44630.0,59.3,59.41,59.29,59.3,44630.0
2015-11-03 11:00:00,59.31,59.42,59.25,59.35,42495.0,59.31,59.42,59.25,59.35,42495.0
2015-11-03 11:05:00,59.35,59.44,59.25,59.25,45405.0,59.35,59.44,59.25,59.25,45405.0
2015-11-03 11:10:00,59.28,59.36,59.25,59.33,47392.0,59.28,59.36,59.25,59.33,47392.0
2015-11-03 11:15:00,59.36,59.42,59.26,59.26,18281.0,59.36,59.42,59.26,59.26,18281.0
2015-11-03 11:20:00,59.26,59.35,59.25,59.26,40270.0,59.26,59.35,59.25,59.26,40270.0
2015-11-03 11:25:00,59.27,59.37,59.25,59.33,16235.0,59.27,59.37,59.25,59.33,16235.0
2015-11-03 11:30:00,59.36,59.5,59.29,59.46,29540.0,59.36,59.5,59.29,59.46,29540.0
2015-11-03 11:35:00,59.48,59.55,59.46,59.5,29065.0,59.48,59.55,59.46,59.5,29065.0
2015-11-03 11:40:00,59.49,59.54,59.44,59.5,10797.0,59.49,59.54,59.44,59.5,10797.0
2015-11-03 11:45:00,59.51,59.54,59.46,59.48,21241.0,59.51,59.54,59.46,59.48,21241.0
2015-11-03 11:50:00,59.48,59.51,59.33,59.33,12968.0,59.48,59.51,59.33,59.33,12968.0
2015-11-03 11:55:00,59.32,59.32,59.24,59.25,77732.0,59.32,59.32,59.24,59.25,77732.0
2015-11-03 12:00:00,59.25,59.35,59.24,59.34,26897.0,59.25,59.35,59.24,59.34,26897.0
2015-11-03 12:05:00,59.3,59.3,59.05,59.12,34572.0,59.3,59.3,59.05,59.12,34572.0
2015-11-03 12:10:00,59.1,59.1,58.84,58.84,14013.0,59.1,59.1,58.84,58.84,14013.0
2015-11-03 12:15:00,58.89,58.96,58.86,58.9,10178.0,58.89,58.96,58.86,58.9,10178.0
2015-11-03 12:20:00,58.9,59.09,58.9,59.05,26725.0,58.9,59.09,58.9,59.05,26725.0
2015-11-03 12:25:00,59.05,59.07,58.91,59.01,28017.0,59.05,59.07,58.91,59.01,28017.0
2015-11-03 12:30:00,59.01,59.03,58.93,59.02,12476.0,59.01,59.03,58.93,59.02,12476.0
2015-11-03 12:35:00,59.01,59.02,58.92,58.94,17080.0,59.01,59.02,58.92,58.94,17080.0
2015-11-03 12:40:00,58.97,58.97,58.89,58.89,13045.0,58.97,58.97,58.89,58.89,13045.0
2015-11-03 12:45:00,58.91,58.96,58.85,58.87,17422.0,58.91,58.96,58.85,58.87,17422.0
2015-11-03 12:50:00,58.87,58.92,58.83,58.85,15127.0,58.87,58.92,58.83,58.85,15127.0
2015-11-03 12:55:00,58.86,58.88,58.78,58.84,18189.0,58.86,58.88,58.78,58.84,18189.0
2015-11-03 13:00:00,58.86,58.95,58.85,58.94,19026.0,58.86,58.95,58.85,58.94,19026.0
2015-11-03 13:05:00,58.94,58.98,58.85,58.9,17647.0,58.94,58.98,58.85,58.9,17647.0
2015-11-03 13:10:00,58.92,58.92,58.8,58.8,6386.0,58.92,58.92,58.8,58.8,6386.0
2015-11-03 13:15:00,58.79,58.92,58.74,58.89,9050.0,58.79,58.92,58.74,58.89,9050.0
2015-11-03 13:20:00,58.89,58.9,58.82,58.83,6391.0,58.89,58.9,58.82,58.83,6391.0
2015-11-03 13:25:00,58.84,58.87,58.81,58.82,9396.0,58.84,58.87,58.81,58.82,9396.0
2015-11-03 13:30:00,58.81,58.85,58.74,58.82,25151.0,58.81,58.85,58.74,58.82,25151.0
2015-11-03 13:35:00,58.83,59.06,58.83,59.04,18364.0,58.83,59.06,58.83,59.04,18364.0
2015-11-03 13:40:00,59.05,59.1,59.03,59.06,24105.0,59.05,59.1,59.03,59.06,24105.0
2015-11-03 13:45:00,59.04,59.18,59.04,59.14,16813.0,59.04,59.18,59.04,59.14,16813.0
2015-11-03 13:50:00,59.15,59.19,59.11,59.18,20837.0,59.15,59.19,59.11,59.18,20837.0
2015-11-03 13:55:00,59.17,59.22,59.15,59.22,17821.0,59.17,59.22,59.15,59.22,17821.0
2015-11-03 14:00:00,59.23,59.27,59.21,59.25,23042.0,59.23,59.27,59.21,59.25,23042.0
2015-11-03 14:05:00,59.23,59.46,59.21,59.43,20981.0,59.23,59.46,59.21,59.43,20981.0
2015-11-03 14:10:00,59.44,59.5,59.42,59.47,19278.0,59.44,59.5,59.42,59.47,19278.0
2015-11-03 14:15:00,59.49,59.5,59.42,59.46,17476.0,59.49,59.5,59.42,59.46,17476.0
2015-11-03 14:20:00,59.46,59.48,59.31,59.31,19976.0,59.46,59.48,59.31,59.31,19976.0
2015-11-03 14:25:00,59.29,59.44,59.25,59.42,20053.0,59.29,59.44,59.25,59.42,20053.0
2015-11-03 14:30:00,59.41,59.47,59.39,59.4,25219.0,59.41,59.47,59.39,59.4,25219.0
2015-11-03 14:35:00,59.4,59.44,59.27,59.27,22333.0,59.4,59.44,59.27,59.27,22333.0
2015-11-03 14:40:00,59.27,59.34,59.25,59.3,23593.0,59.27,59.34,59.25,59.3,23593.0
2015-11-03 14:45:00,59.3,59.31,59.18,59.22,21392.0,59.3,59.31,59.18,59.22,21392.0
2015-11-03 14:50:00,59.23,59.27,59.13,59.13,18856.0,59.23,59.27,59.13,59.13,18856.0
2015-11-03 14:55:00,59.12,59.15,59.09,59.15,19478.0,59.12,59.15,59.09,59.15,19478.0
2015-11-03 15:00:00,59.16,59.16,59.04,59.04,21419.0,59.16,59.16,59.04,59.04,21419.0
2015-11-03 15:05:00,59.03,59.06,58.88,58.88,21276.0,59.03,59.06,58.88,58.88,21276.0
2015-11-03 15:10:00,58.87,58.94,58.87,58.94,19819.0,58.87,58.94,58.87,58.94,19819.0
2015-11-03 15:15:00,58.93,58.94,58.76,58.8,29879.0,58.93,58.94,58.76,58.8,29879.0
2015-11-03 15:20:00,58.78,58.8,58.71,58.74,28118.0,58.78,58.8,58.71,58.74,28118.0
2015-11-03 15:25:00,58.74,58.75,58.64,58.74,25518.0,58.74,58.75,58.64,58.74,25518.0
2015-11-03 15:30:00,58.73,58.8,58.7,58.74,26522.0,58.73,58.8,58.7,58.74,26522.0
2015-11-03 15:35:00,58.74,58.76,58.57,58.58,28669.0,58.74,58.76,58.57,58.58,28669.0
2015-11-03 15:40:00,58.58,58.59,58.46,58.49,34054.0,58.58,58.59,58.46,58.49,34054.0
2015-11-03 15:45:00,58.51,58.52,58.39,58.48,40127.0,58.51,58.52,58.39,58.48,40127.0
2015-11-03 15:50:00,58.49,58.51,58.38,58.39,39003.0,58.49,58.51,58.38,58.39,39003.0
2015-11-03 15:55:00,58.39,58.4,58.29,58.35,93990.0,58.39,58.4,58.29,58.35,93990.0
2015-11-04 09:30:00,58.4,58.79,58.4,58.7,30738.0,58.4,58.79,58.4,58.7,30738.0
2015-11-04 09:35:00,58.88,58.88,58.49,58.56,16462.0,58.88,58.88,58.49,58.56,16462.0
2015-11-04 09:40:00,58.63,58.69,58.36,58.36,26474.0,58.63,58.69,58.36,58.36,26474.0
2015-11-04 09:45:00,58.44,58.51,58.02,58.11,13449.0,58.44,58.51,58.02,58.11,13449.0
2015-11-04 09:50:00,58.11,58.2,57.85,58.07,25890.0,58.11,58.2,57.85,58.07,25890.0
2015-11-04 09:55:00,58.07,58.14,57.97,58.06,27854.0,58.07,58.14,57.97,58.06,27854.0
2015-11-04 10:00:00,58.08,58.36,58.05,58.31,35007.0,58.08,58.36,58.05,58.31,35007.0
2015-11-04 10:05:00,58.36,58.47,58.24,58.27,15646.0,58.36,58.47,58.24,58.27,15646.0
2015-11-04 10:10:00,58.27,58.34,58.08,58.21,40306.0,58.27,58.34,58.08,58.21,40306.0
2015-11-04 10:15:00,58.21,58.5,58.17,58.41,25118.0,58.21,58.5,58.17,58.41,25118.0
2015-11-04 10:20:00,58.42,58.5,58.34,58.38,21898.0,58.42,58.5,58.34,58.38,21898.0
2015-11-04 10:25:00,58.41,58.45,58.27,58.38,42385.0,58.41,58.45,58.27,58.38,42385.0
2015-11-04 10:30:00,58.38,58.58,58.28,58.45,44393.0,58.38,58.58,58.28,58.45,44393.0
2015-11-04 10:35:00,58.44,58.5,58.22,58.25,23625.0,58.44,58.5,58.22,58.25,23625.0
2015-11-04 10:40:00,58.2,58.24,57.97,58.0,19747.0,58.2,58.24,57.97,58.0,19747.0
2015-11-04 10:45:00,58.03,58.16,57.98,58.09,16227.0,58.03,58.16,57.98,58.09,16227.0
2015-11-04 10:50:00,58.06,58.09,57.91,57.98,29303.0,58.06,58.09,57.91,57.98,29303.0
2015-11-04 10:55:00,58.0,58.05,57.86,57.93,16440.0,58.0,58.05,57.86,57.93,16440.0
2015-11-04 11:00:00,57.91,58.01,57.85,57.91,11307.0,57.91,58.01,57.85,57.91,11307.0
2015-11-04 11:05:00,57.91,57.93,57.73,57.79,24287.0,57.91,57.93,57.73,57.79,24287.0
2015-11-04 11:10:00,57.79,57.86,57.74,57.84,43220.0,57.79,57.86,57.74,57.84,43220.0
2015-11-04 11:15:00,57.87,58.02,57.81,57.89,21153.0,57.87,58.02,57.81,57.89,21153.0
2015-11-04 11:20:00,57.88,58.09,57.86,57.99,13018.0,57.88,58.09,57.86,57.99,13018.0
2015-11-04 11:25:00,58.0,58.05,57.82,57.85,12350.0,58.0,58.05,57.82,57.85,12350.0
2015-11-04 11:30:00,57.89,57.91,57.8,57.84,9900.0,57.89,57.91,57.8,57.84,9900.0
2015-11-04 11:35:00,57.83,57.85,57.75,57.81,23748.0,57.83,57.85,57.75,57.81,23748.0
2015-11-04 11:40:00,57.8,57.83,57.75,57.75,13073.0,57.8,57.83,57.75,57.75,13073.0
2015-11-04 11:45:00,57.75,58.08,57.71,58.08,14827.0,57.75,58.08,57.71,58.08,14827.0
2015-11-04 11:50:00,58.08,58.15,58.04,58.15,13625.0,58.08,58.15,58.04,58.15,13625.0
2015-11-04 11:55:00,58.15,58.22,58.03,58.2,21643.0,58.15,58.22,58.03,58.2,21643.0
2015-11-04 12:00:00,58.19,58.25,58.15,58.18,14867.0,58.19,58.25,58.15,58.18,14867.0
2015-11-04 12:05:00,58.21,58.39,58.14,58.39,12600.0,58.21,58.39,58.14,58.39,12600.0
2015-11-04 12:10:00,58.38,58.44,58.33,58.35,10211.0,58.38,58.44,58.33,58.35,10211.0
2015-11-04 12:15:00,58.35,58.38,58.21,58.29,6535.0,58.35,58.38,58.21,58.29,6535.0
2015-11-04 12:20:00,58.22,58.35,58.13,58.28,19840.0,58.22,58.35,58.13,58.28,19840.0
2015-11-04 12:25:00,58.28,58.4,58.28,58.3,5300.0,58.28,58.4,58.28,58.3,5300.0
2015-11-04 12:30:00,58.32,58.35,58.11,58.12,5800.0,58.32,58.35,58.11,58.12,5800.0
2015-11-04 12:35:00,58.16,58.17,58.02,58.13,8000.0,58.16,58.17,58.02,58.13,8000.0
2015-11-04 12:40:00,58.11,58.2,58.05,58.2,6900.0,58.11,58.2,58.05,58.2,6900.0
2015-11-04 12:45:00,58.22,58.38,58.22,58.34,6200.0,58.22,58.38,58.22,58.34,6200.0
2015-11-04 12:50:00,58.32,58.33,58.2,58.29,9188.0,58.32,58.33,58.2,58.29,9188.0
2015-11-04 12:55:00,58.27,58.31,58.22,58.31,4500.0,58.27,58.31,58.22,58.31,4500.0
2015-11-04 13:00:00,58.33,58.37,58.18,58.19,17635.0,58.33,58.37,58.18,58.19,17635.0
2015-11-04 13:05:00,58.21,58.21,58.08,58.1,8719.0,58.21,58.21,58.08,58.1,8719.0
2015-11-04 13:10:00,58.1,58.27,58.1,58.26,6998.0,58.1,58.27,58.1,58.26,6998.0
2015-11-04 13:15:00,58.27,58.32,58.15,58.15,7158.0,58.27,58.32,58.15,58.15,7158.0
2015-11-04 13:20:00,58.13,58.33,58.1,58.33,7293.0,58.13,58.33,58.1,58.33,7293.0
2015-11-04 13:25:00,58.33,58.37,58.31,58.32,11411.0,58.33,58.37,58.31,58.32,11411.0
2015-11-04 13:30:00,58.33,58.37,58.21,58.35,7689.0,58.33,58.37,58.21,58.35,7689.0
2015-11-04 13:35:00,58.34,58.49,58.34,58.41,11193.0,58.34,58.49,58.34,58.41,11193.0
2015-11-04 13:40:00,58.4,58.43,58.35,58.43,7200.0,58.4,58.43,58.35,58.43,7200.0
2015-11-04 13:45:00,58.43,58.45,58.31,58.34,11511.0,58.43,58.45,58.31,58.34,11511.0
2015-11-04 13:50:00,58.35,58.38,58.29,58.38,3438.0,58.35,58.38,58.29,58.38,3438.0
2015-11-04 13:55:00,58.38,58.53,58.34,58.52,7293.0,58.38,58.53,58.34,58.52,7293.0
2015-11-04 14:00:00,58.54,58.56,58.47,58.53,5200.0,58.54,58.56,58.47,58.53,5200.0
2015-11-04 14:05:00,58.51,58.6,58.5,58.58,9357.0,58.51,58.6,58.5,58.58,9357.0
2015-11-04 14:10:00,58.6,58.6,58.42,58.44,11925.0,58.6,58.6,58.42,58.44,11925.0
2015-11-04 14:15:00,58.46,58.58,58.46,58.53,15630.0,58.46,58.58,58.46,58.53,15630.0
2015-11-04 14:20:00,58.52,58.53,58.3,58.31,8936.0,58.52,58.53,58.3,58.31,8936.0
2015-11-04 14:25:00,58.32,58.34,58.23,58.33,11252.0,58.32,58.34,58.23,58.33,11252.0
2015-11-04 14:30:00,58.36,58.56,58.35,58.56,18046.0,58.36,58.56,58.35,58.56,18046.0
2015-11-04 14:35:00,58.59,58.69,58.59,58.61,14856.0,58.59,58.69,58.59,58.61,14856.0
2015-11-04 14:40:00,58.58,58.61,58.5,58.6,9839.0,58.58,58.61,58.5,58.6,9839.0
2015-11-04 14:45:00,58.61,58.63,58.55,58.56,7648.0,58.61,58.63,58.55,58.56,7648.0
2015-11-04 14:50:00,58.57,58.58,58.39,58.39,8554.0,58.57,58.58,58.39,58.39,8554.0
2015-11-04 14:55:00,58.4,58.54,58.39,58.45,9865.0,58.4,58.54,58.39,58.45,9865.0
2015-11-04 15:00:00,58.46,58.46,58.25,58.29,17118.0,58.46,58.46,58.25,58.29,17118.0
2015-11-04 15:05:00,58.31,58.42,58.31,58.36,13214.0,58.31,58.42,58.31,58.36,13214.0
2015-11-04 15:10:00,58.36,58.38,58.23,58.37,14372.0,58.36,58.38,58.23,58.37,14372.0
2015-11-04 15:15:00,58.34,58.37,58.21,58.23,19308.0,58.34,58.37,58.21,58.23,19308.0
2015-11-04 15:20:00,58.24,58.33,58.19,58.24,11331.0,58.24,58.33,58.19,58.24,11331.0
2015-11-04 15:25:00,58.26,58.31,58.18,58.2,11500.0,58.26,58.31,58.18,58.2,11500.0
2015-11-04 15:30:00,58.2,58.36,58.2,58.31,22253.0,58.2,58.36,58.2,58.31,22253.0
2015-11-04 15:35:00,58.31,58.44,58.3,58.44,29722.0,58.31,58.44,58.3,58.44,29722.0
2015-11-04 15:40:00,58.43,58.51,58.41,58.5,25531.0,58.43,58.51,58.41,58.5,25531.0
2015-11-04 15:45:00,58.5,58.58,58.46,58.58,50347.0,58.5,58.58,58.46,58.58,50347.0
2015-11-04 15:50:00,58.58,58.63,58.53,58.57,58209.0,58.58,58.63,58.53,58.57,58209.0
2015-11-04 15:55:00,58.57,58.72,58.56,58.67,72092.0,58.57,58.72,58.56,58.67,72092.0
2015-11-05 09:30:00,58.94,59.0,58.54,58.72,34258.0,58.94,59.0,58.54,58.72,34258.0
2015-11-05 09:35:00,58.72,59.21,58.72,59.02,20091.0,58.72,59.21,58.72,59.02,20091.0
2015-11-05 09:40:00,58.91,58.97,58.43,58.83,27040.0,58.91,58.97,58.43,58.83,27040.0
2015-11-05 09:45:00,58.91,59.23,58.86,59.2,15907.0,58.91,59.23,58.86,59.2,15907.0
2015-11-05 09:50:00,59.2,59.24,58.95,59.14,19596.0,59.2,59.24,58.95,59.14,19596.0
2015-11-05 09:55:00,59.14,59.24,59.09,59.24,20828.0,59.14,59.24,59.09,59.24,20828.0
2015-11-05 10:00:00,59.2,59.41,59.09,59.14,43709.0,59.2,59.41,59.09,59.14,43709.0
2015-11-05 10:05:00,59.12,59.12,58.63,58.67,40553.0,59.12,59.12,58.63,58.67,40553.0
2015-11-05 10:10:00,58.65,58.67,58.3,58.3,23809.0,58.65,58.67,58.3,58.3,23809.0
2015-11-05 10:15:00,58.27,58.48,58.15,58.23,24992.0,58.27,58.48,58.15,58.23,24992.0
2015-11-05 10:20:00,58.22,58.24,58.08,58.13,31406.0,58.22,58.24,58.08,58.13,31406.0
2015-11-05 10:25:00,58.11,58.26,57.9,57.93,29438.0,58.11,58.26,57.9,57.93,29438.0
2015-11-05 10:30:00,57.94,57.98,57.88,57.94,36134.0,57.94,57.98,57.88,57.94,36134.0
2015-11-05 10:35:00,57.91,58.0,57.83,57.85,18996.0,57.91,58.0,57.83,57.85,18996.0
2015-11-05 10:40:00,57.88,57.88,57.7,57.81,8113.0,57.88,57.88,57.7,57.81,8113.0
2015-11-05 10:45:00,57.79,57.88,57.73,57.75,15458.0,57.79,57.88,57.73,57.75,15458.0
2015-11-05 10:50:00,57.75,58.01,57.75,58.01,27569.0,57.75,58.01,57.75,58.01,27569.0
2015-11-05 10:55:00,58.03,58.23,58.0,58.23,18373.0,58.03,58.23,58.0,58.23,18373.0
2015-11-05 11:00:00,58.24,58.32,58.13,58.18,19955.0,58.24,58.32,58.13,58.18,19955.0
2015-11-05 11:05:00,58.16,58.26,58.04,58.19,14475.0,58.16,58.26,58.04,58.19,14475.0
2015-11-05 11:10:00,58.17,58.28,58.13,58.27,8850.0,58.17,58.28,58.13,58.27,8850.0
2015-11-05 11:15:00,58.28,58.41,58.13,58.13,22749.0,58.28,58.41,58.13,58.13,22749.0
2015-11-05 11:20:00,58.16,58.26,58.16,58.23,19963.0,58.16,58.26,58.16,58.23,19963.0
2015-11-05 11:25:00,58.25,58.34,58.23,58.29,13409.0,58.25,58.34,58.23,58.29,13409.0
2015-11-05 11:30:00,58.28,58.42,58.23,58.37,19936.0,58.28,58.42,58.23,58.37,19936.0
2015-11-05 11:35:00,58.32,58.39,58.29,58.3,8276.0,58.32,58.39,58.29,58.3,8276.0
2015-11-05 11:40:00,58.32,58.33,58.26,58.31,7463.0,58.32,58.33,58.26,58.31,7463.0
2015-11-05 11:45:00,58.31,58.54,58.31,58.53,13022.0,58.31,58.54,58.31,58.53,13022.0
2015-11-05 11:50:00,58.51,58.64,58.51,58.64,4800.0,58.51,58.64,58.51,58.64,4800.0
2015-11-05 11:55:00,58.64,58.7,58.57,58.6,10605.0,58.64,58.7,58.57,58.6,10605.0
2015-11-05 12:00:00,58.61,58.64,58.53,58.64,5459.0,58.61,58.64,58.53,58.64,5459.0
2015-11-05 12:05:00,58.65,58.76,58.61,58.75,14537.0,58.65,58.76,58.61,58.75,14537.0
2015-11-05 12:10:00,58.76,58.77,58.62,58.7,9187.0,58.76,58.77,58.62,58.7,9187.0
2015-11-05 12:15:00,58.72,58.76,58.54,58.54,9550.0,58.72,58.76,58.54,58.54,9550.0
2015-11-05 12:20:00,58.54,58.7,58.54,58.6,7452.0,58.54,58.7,58.54,58.6,7452.0
2015-11-05 12:25:00,58.61,58.8,58.61,58.73,11376.0,58.61,58.8,58.61,58.73,11376.0
2015-11-05 12:30:00,58.75,58.81,58.72,58.78,8267.0,58.75,58.81,58.72,58.78,8267.0
2015-11-05 12:35:00,58.79,58.81,58.67,58.72,4807.0,58.79,58.81,58.67,58.72,4807.0
2015-11-05 12:40:00,58.74,58.83,58.72,58.8,7206.0,58.74,58.83,58.72,58.8,7206.0
2015-11-05 12:45:00,58.77,58.82,58.7,58.72,6163.0,58.77,58.82,58.7,58.72,6163.0
2015-11-05 12:50:00,58.71,58.88,58.7,58.84,6200.0,58.71,58.88,58.7,58.84,6200.0
2015-11-05 12:55:00,58.82,58.93,58.82,58.93,6400.0,58.82,58.93,58.82,58.93,6400.0
2015-11-05 13:00:00,58.94,59.04,58.88,58.99,12068.0,58.94,59.04,58.88,58.99,12068.0
2015-11-05 13:05:00,58.99,59.0,58.85,58.85,8996.0,58.99,59.0,58.85,58.85,8996.0
2015-11-05 13:10:00,58.84,58.89,58.79,58.8,6890.0,58.84,58.89,58.79,58.8,6890.0
2015-11-05 13:15:00,58.79,58.86,58.74,58.78,8851.0,58.79,58.86,58.74,58.78,8851.0
2015-11-05 13:20:00,58.79,58.8,58.62,58.66,7066.0,58.79,58.8,58.62,58.66,7066.0
2015-11-05 13:25:00,58.62,58.71,58.47,58.48,15407.0,58.62,58.71,58.47,58.48,15407.0
2015-11-05 13:30:00,58.48,58.68,58.48,58.68,5133.0,58.48,58.68,58.48,58.68,5133.0
2015-11-05 13:35:00,58.66,58.73,58.64,58.64,5696.0,58.66,58.73,58.64,58.64,5696.0
2015-11-05 13:40:00,58.66,58.71,58.56,58.57,12073.0,58.66,58.71,58.56,58.57,12073.0
2015-11-05 13:45:00,58.55,58.57,58.47,58.57,12618.0,58.55,58.57,58.47,58.57,12618.0
2015-11-05 13:50:00,58.52,58.59,58.49,58.59,9749.0,58.52,58.59,58.49,58.59,9749.0
2015-11-05 13:55:00,58.56,58.63,58.52,58.61,19833.0,58.56,58.63,58.52,58.61,19833.0
2015-11-05 14:00:00,58.62,58.73,58.61,58.72,17942.0,58.62,58.73,58.61,58.72,17942.0
2015-11-05 14:05:00,58.69,58.69,58.44,58.44,10373.0,58.69,58.69,58.44,58.44,10373.0
2015-11-05 14:10:00,58.44,58.52,58.37,58.52,5179.0,58.44,58.52,58.37,58.52,5179.0
2015-11-05 14:15:00,58.49,58.54,58.29,58.29,20477.0,58.49,58.54,58.29,58.29,20477.0
2015-11-05 14:20:00,58.3,58.33,58.22,58.3,14228.0,58.3,58.33,58.22,58.3,14228.0
2015-11-05 14:25:00,58.28,58.29,58.16,58.2,5686.0,58.28,58.29,58.16,58.2,5686.0
2015-11-05 14:30:00,58.2,58.2,58.11,58.17,8307.0,58.2,58.2,58.11,58.17,8307.0
2015-11-05 14:35:00,58.17,58.2,58.07,58.18,7406.0,58.17,58.2,58.07,58.18,7406.0
2015-11-05 14:40:00,58.18,58.34,58.16,58.31,8948.0,58.18,58.34,58.16,58.31,8948.0
2015-11-05 14:45:00,58.3,58.32,58.21,58.28,13368.0,58.3,58.32,58.21,58.28,13368.0
2015-11-05 14:50:00,58.29,58.35,58.28,58.3,5457.0,58.29,58.35,58.28,58.3,5457.0
2015-11-05 14:55:00,58.28,58.35,58.23,58.35,7361.0,58.28,58.35,58.23,58.35,7361.0
2015-11-05 15:00:00,58.38,58.4,58.27,58.29,13165.0,58.38,58.4,58.27,58.29,13165.0
2015-11-05 15:05:00,58.3,58.3,58.21,58.26,3921.0,58.3,58.3,58.21,58.26,3921.0
2015-11-05 15:10:00,58.27,58.3,58.18,58.18,7414.0,58.27,58.3,58.18,58.18,7414.0
2015-11-05 15:15:00,58.18,58.3,58.16,58.26,9050.0,58.18,58.3,58.16,58.26,9050.0
2015-11-05 15:20:00,58.29,58.34,58.27,58.27,10745.0,58.29,58.34,58.27,58.27,10745.0
2015-11-05 15:25:00,58.29,58.46,58.27,58.46,9811.0,58.29,58.46,58.27,58.46,9811.0
2015-11-05 15:30:00,58.42,58.44,58.26,58.29,10600.0,58.42,58.44,58.26,58.29,10600.0
2015-11-05 15:35:00,58.29,58.32,58.25,58.31,21549.0,58.29,58.32,58.25,58.31,21549.0
2015-11-05 15:40:00,58.33,58.42,58.31,58.39,20822.0,58.33,58.42,58.31,58.39,20822.0
2015-11-05 15:45:00,58.41,58.44,58.28,58.32,35826.0,58.41,58.44,58.28,58.32,35826.0
2015-11-05 15:50:00,58.32,58.43,58.3,58.38,32159.0,58.32,58.43,58.3,58.38,32159.0
2015-11-05 15:55:00,58.37,58.38,58.32,58.34,35296.0,58.37,58.38,58.32,58.34,35296.0
2015-11-06 09:30:00,58.19,58.62,58.05,58.11,38749.0,58.19,58.62,58.05,58.11,38749.0
2015-11-06 09:35:00,58.09,58.82,58.09,58.68,21430.0,58.09,58.82,58.09,58.68,21430.0
2015-11-06 09:40:00,58.68,58.91,58.46,58.46,14679.0,58.68,58.91,58.46,58.46,14679.0
2015-11-06 09:45:00,58.52,58.61,58.39,58.61,8798.0,58.52,58.61,58.39,58.61,8798.0
2015-11-06 09:50:00,58.59,58.69,58.46,58.64,13209.0,58.59,58.69,58.46,58.64,13209.0
2015-11-06 09:55:00,58.63,58.81,58.47,58.73,17510.0,58.63,58.81,58.47,58.73,17510.0
2015-11-06 10:00:00,58.78,58.79,58.37,58.37,18642.0,58.78,58.79,58.37,58.37,18642.0
2015-11-06 10:05:00,58.37,58.78,58.26,58.66,20152.0,58.37,58.78,58.26,58.66,20152.0
2015-11-06 10:10:00,58.58,58.92,58.5,58.88,17319.0,58.58,58.92,58.5,58.88,17319.0
2015-11-06 10:15:00,58.86,58.9,58.64,58.86,16214.0,58.86,58.9,58.64,58.86,16214.0
2015-11-06 10:20:00,58.86,58.99,58.75,58.94,22012.0,58.86,58.99,58.75,58.94,22012.0
2015-11-06 10:25:00,58.97,59.18,58.87,59.1,24448.0,58.97,59.18,58.87,59.1,24448.0
2015-11-06 10:30:00,59.11,59.21,59.08,59.15,14107.0,59.11,59.21,59.08,59.15,14107.0
2015-11-06 10:35:00,59.11,59.29,59.11,59.2,13755.0,59.11,59.29,59.11,59.2,13755.0
2015-11-06 10:40:00,59.21,59.27,59.08,59.12,15200.0,59.21,59.27,59.08,59.12,15200.0
2015-11-06 10:45:00,59.13,59.23,59.02,59.12,18021.0,59.13,59.23,59.02,59.12,18021.0
2015-11-06 10:50:00,59.13,59.23,59.07,59.14,21666.0,59.13,59.23,59.07,59.14,21666.0
2015-11-06 10:55:00,59.15,59.17,59.05,59.12,8200.0,59.15,59.17,59.05,59.12,8200.0
2015-11-06 11:00:00,59.15,59.21,58.99,59.12,8995.0,59.15,59.21,58.99,59.12,8995.0
2015-11-06 11:05:00,59.06,59.3,59.06,59.17,16295.0,59.06,59.3,59.06,59.17,16295.0
2015-11-06 11:10:00,59.16,59.25,59.08,59.25,13746.0,59.16,59.25,59.08,59.25,13746.0
2015-11-06 11:15:00,59.25,59.25,59.09,59.11,14137.0,59.25,59.25,59.09,59.11,14137.0
2015-11-06 11:20:00,59.12,59.24,59.04,59.13,7284.0,59.12,59.24,59.04,59.13,7284.0
2015-11-06 11:25:00,59.18,59.21,59.03,59.17,10924.0,59.18,59.21,59.03,59.17,10924.0
2015-11-06 11:30:00,59.14,59.27,59.12,59.25,7611.0,59.14,59.27,59.12,59.25,7611.0
2015-11-06 11:35:00,59.27,59.29,59.16,59.16,6695.0,59.27,59.29,59.16,59.16,6695.0
2015-11-06 11:40:00,59.13,59.26,59.11,59.24,3411.0,59.13,59.26,59.11,59.24,3411.0
2015-11-06 11:45:00,59.2,59.3,59.15,59.22,8367.0,59.2,59.3,59.15,59.22,8367.0
2015-11-06 11:50:00,59.24,59.48,59.23,59.36,24324.0,59.24,59.48,59.23,59.36,24324.0
2015-11-06 11:55:00,59.39,59.58,59.39,59.43,53106.0,59.39,59.58,59.39,59.43,53106.0
2015-11-06 12:00:00,59.45,59.52,59.34,59.43,20156.0,59.45,59.52,59.34,59.43,20156.0
2015-11-06 12:05:00,59.45,59.48,59.38,59.45,6432.0,59.45,59.48,59.38,59.45,6432.0
2015-11-06 12:10:00,59.5,59.61,59.5,59.6,9692.0,59.5,59.61,59.5,59.6,9692.0
2015-11-06 12:15:00,59.61,59.65,59.51,59.57,15570.0,59.61,59.65,59.51,59.57,15570.0
2015-11-06 12:20:00,59.56,59.59,59.42,59.42,7140.0,59.56,59.59,59.42,59.42,7140.0
2015-11-06 12:25:00,59.48,59.54,59.41,59.49,6936.0,59.48,59.54,59.41,59.49,6936.0
2015-11-06 12:30:00,59.49,59.55,59.47,59.49,5120.0,59.49,59.55,59.47,59.49,5120.0
2015-11-06 12:35:00,59.51,59.52,59.46,59.5,6465.0,59.51,59.52,59.46,59.5,6465.0
2015-11-06 12:40:00,59.5,59.67,59.48,59.65,9030.0,59.5,59.67,59.48,59.65,9030.0
2015-11-06 12:45:00,59.69,59.7,59.6,59.6,5532.0,59.69,59.7,59.6,59.6,5532.0
2015-11-06 12:50:00,59.64,59.7,59.62,59.69,2300.0,59.64,59.7,59.62,59.69,2300.0
2015-11-06 12:55:00,59.69,59.7,59.62,59.69,8219.0,59.69,59.7,59.62,59.69,8219.0
2015-11-06 13:00:00,59.68,59.84,59.67,59.79,14743.0,59.68,59.84,59.67,59.79,14743.0
2015-11-06 13:05:00,59.84,59.85,59.71,59.8,6349.0,59.84,59.85,59.71,59.8,6349.0
2015-11-06 13:10:00,59.8,59.81,59.67,59.73,10808.0,59.8,59.81,59.67,59.73,10808.0
2015-11-06 13:15:00,59.74,59.77,59.68,59.7,5900.0,59.74,59.77,59.68,59.7,5900.0
2015-11-06 13:20:00,59.72,59.75,59.61,59.64,15203.0,59.72,59.75,59.61,59.64,15203.0
2015-11-06 13:25:00,59.6,59.61,59.52,59.58,10120.0,59.6,59.61,59.52,59.58,10120.0
2015-11-06 13:30:00,59.59,59.63,59.56,59.58,8467.0,59.59,59.63,59.56,59.58,8467.0
2015-11-06 13:35:00,59.57,59.64,59.56,59.57,11749.0,59.57,59.64,59.56,59.57,11749.0
2015-11-06 13:40:00,59.59,59.61,59.47,59.47,7023.0,59.59,59.61,59.47,59.47,7023.0
2015-11-06 13:45:00,59.46,59.64,59.43,59.64,11624.0,59.46,59.64,59.43,59.64,11624.0
2015-11-06 13:50:00,59.64,59.68,59.6,59.63,18150.0,59.64,59.68,59.6,59.63,18150.0
2015-11-06 13:55:00,59.63,59.63,59.48,59.52,5283.0,59.63,59.63,59.48,59.52,5283.0
2015-11-06 14:00:00,59.58,59.75,59.53,59.72,12331.0,59.58,59.75,59.53,59.72,12331.0
2015-11-06 14:05:00,59.76,59.77,59.67,59.67,13366.0,59.76,59.77,59.67,59.67,13366.0
2015-11-06 14:10:00,59.65,59.75,59.6,59.65,10120.0,59.65,59.75,59.6,59.65,10120.0
2015-11-06 14:15:00,59.62,59.71,59.62,59.67,7824.0,59.62,59.71,59.62,59.67,7824.0
2015-11-06 14:20:00,59.69,59.76,59.66,59.73,6880.0,59.69,59.76,59.66,59.73,6880.0
2015-11-06 14:25:00,59.74,59.74,59.61,59.64,8917.0,59.74,59.74,59.61,59.64,8917.0
2015-11-06 14:30:00,59.63,59.7,59.56,59.6,9465.0,59.63,59.7,59.56,59.6,9465.0
2015-11-06 14:35:00,59.56,59.62,59.54,59.54,5899.0,59.56,59.62,59.54,59.54,5899.0
2015-11-06 14:40:00,59.53,59.68,59.53,59.65,5681.0,59.53,59.68,59.53,59.65,5681.0
2015-11-06 14:45:00,59.65,59.73,59.62,59.68,13863.0,59.65,59.73,59.62,59.68,13863.0
2015-11-06 14:50:00,59.7,59.74,59.64,59.74,6010.0,59.7,59.74,59.64,59.74,6010.0
2015-11-06 14:55:00,59.74,59.75,59.67,59.75,6000.0,59.74,59.75,59.67,59.75,6000.0
2015-11-06 15:00:00,59.74,59.78,59.67,59.67,11811.0,59.74,59.78,59.67,59.67,11811.0
2015-11-06 15:05:00,59.67,59.7,59.63,59.67,5642.0,59.67,59.7,59.63,59.67,5642.0
2015-11-06 15:10:00,59.67,59.7,59.64,59.65,6791.0,59.67,59.7,59.64,59.65,6791.0
2015-11-06 15:15:00,59.65,59.68,59.64,59.65,5524.0,59.65,59.68,59.64,59.65,5524.0
2015-11-06 15:20:00,59.65,59.67,59.6,59.64,5706.0,59.65,59.67,59.6,59.64,5706.0
2015-11-06 15:25:00,59.64,59.68,59.55,59.58,13923.0,59.64,59.68,59.55,59.58,13923.0
2015-11-06 15:30:00,59.6,59.71,59.6,59.67,32802.0,59.6,59.71,59.6,59.67,32802.0
2015-11-06 15:35:00,59.67,59.67,59.47,59.47,25373.0,59.67,59.67,59.47,59.47,25373.0
2015-11-06 15:40:00,59.47,59.58,59.46,59.55,29491.0,59.47,59.58,59.46,59.55,29491.0
2015-11-06 15:45:00,59.56,59.6,59.5,59.54,44585.0,59.56,59.6,59.5,59.54,44585.0
2015-11-06 15:50:00,59.54,59.63,59.46,59.5,65938.0,59.54,59.63,59.46,59.5,65938.0
2015-11-06 15:55:00,59.49,59.67,59.49,59.67,59623.0,59.49,59.67,59.49,59.67,59623.0
2015-11-09 09:30:00,59.41,59.59,59.2,59.58,31308.0,59.41,59.59,59.2,59.58,31308.0
2015-11-09 09:35:00,59.57,59.8,59.4,59.8,25829.0,59.57,59.8,59.4,59.8,25829.0
2015-11-09 09:40:00,59.79,59.79,59.4,59.4,21283.0,59.79,59.79,59.4,59.4,21283.0
2015-11-09 09:45:00,59.44,59.63,59.4,59.44,11622.0,59.44,59.63,59.4,59.44,11622.0
2015-11-09 09:50:00,59.42,59.47,59.25,59.38,12031.0,59.42,59.47,59.25,59.38,12031.0
2015-11-09 09:55:00,59.45,59.71,59.44,59.52,26958.0,59.45,59.71,59.44,59.52,26958.0
2015-11-09 10:00:00,59.53,59.6,59.26,59.29,29072.0,59.53,59.6,59.26,59.29,29072.0
2015-11-09 10:05:00,59.25,59.25,58.87,58.94,33561.0,59.25,59.25,58.87,58.94,33561.0
2015-11-09 10:10:00,58.8,58.98,58.79,58.94,14782.0,58.8,58.98,58.79,58.94,14782.0
2015-11-09 10:15:00,58.9,59.13,58.88,59.13,26400.0,58.9,59.13,58.88,59.13,26400.0
2015-11-09 10:20:00,59.13,59.13,58.8,58.82,37172.0,59.13,59.13,58.8,58.82,37172.0
2015-11-09 10:25:00,58.83,59.03,58.74,58.99,32676.0,58.83,59.03,58.74,58.99,32676.0
2015-11-09 10:30:00,58.93,59.06,58.77,58.85,41335.0,58.93,59.06,58.77,58.85,41335.0
2015-11-09 10:35:00,58.86,59.02,58.81,59.01,23296.0,58.86,59.02,58.81,59.01,23296.0
2015-11-09 10:40:00,59.01,59.09,58.85,59.06,15729.0,59.01,59.09,58.85,59.06,15729.0
2015-11-09 10:45:00,59.04,59.15,58.95,58.95,9302.0,59.04,59.15,58.95,58.95,9302.0
2015-11-09 10:50:00,58.96,59.07,58.92,59.07,8750.0,58.96,59.07,58.92,59.07,8750.0
2015-11-09 10:55:00,59.07,59.13,59.01,59.04,14802.0,59.07,59.13,59.01,59.04,14802.0
2015-11-09 11:00:00,59.0,59.05,58.92,58.94,13461.0,59.0,59.05,58.92,58.94,13461.0
2015-11-09 11:05:00,58.92,58.93,58.74,58.74,14469.0,58.92,58.93,58.74,58.74,14469.0
2015-11-09 11:10:00,58.73,58.75,58.22,58.35,91313.0,58.73,58.75,58.22,58.35,91313.0
2015-11-09 11:15:00,58.32,58.44,58.19,58.37,23110.0,58.32,58.44,58.19,58.37,23110.0
2015-11-09 11:20:00,58.37,58.39,58.25,58.31,4409.0,58.37,58.39,58.25,58.31,4409.0
2015-11-09 11:25:00,58.24,58.28,57.92,57.93,28886.0,58.24,58.28,57.92,57.93,28886.0
2015-11-09 11:30:00,57.95,58.05,57.89,58.01,16815.0,57.95,58.05,57.89,58.01,16815.0
2015-11-09 11:35:00,58.01,58.01,57.91,57.98,11862.0,58.01,58.01,57.91,57.98,11862.0
2015-11-09 11:40:00,57.98,58.14,57.94,58.04,19564.0,57.98,58.14,57.94,58.04,19564.0
2015-11-09 11:45:00,58.04,58.07,57.91,57.95,11050.0,58.04,58.07,57.91,57.95,11050.0
2015-11-09 11:50:00,57.96,57.96,57.81,57.83,10504.0,57.96,57.96,57.81,57.83,10504.0
2015-11-09 11:55:00,57.82,57.83,57.61,57.79,19384.0,57.82,57.83,57.61,57.79,19384.0
2015-11-09 12:00:00,57.77,57.79,57.61,57.74,6542.0,57.77,57.79,57.61,57.74,6542.0
2015-11-09 12:05:00,57.76,57.79,57.7,57.77,8589.0,57.76,57.79,57.7,57.77,8589.0
2015-11-09 12:10:00,57.74,57.77,57.71,57.76,8284.0,57.74,57.77,57.71,57.76,8284.0
2015-11-09 12:15:00,57.76,57.77,57.67,57.72,6488.0,57.76,57.77,57.67,57.72,6488.0
2015-11-09 12:20:00,57.73,57.79,57.66,57.73,6741.0,57.73,57.79,57.66,57.73,6741.0
2015-11-09 12:25:00,57.76,57.88,57.72,57.85,6837.0,57.76,57.88,57.72,57.85,6837.0
2015-11-09 12:30:00,57.85,57.87,57.76,57.82,7450.0,57.85,57.87,57.76,57.82,7450.0
2015-11-09 12:35:00,57.79,57.88,57.75,57.87,5977.0,57.79,57.88,57.75,57.87,5977.0
2015-11-09 12:40:00,57.89,57.97,57.87,57.93,6350.0,57.89,57.97,57.87,57.93,6350.0
2015-11-09 12:45:00,57.94,57.99,57.93,57.95,4916.0,57.94,57.99,57.93,57.95,4916.0
2015-11-09 12:50:00,57.97,58.07,57.96,58.01,4272.0,57.97,58.07,57.96,58.01,4272.0
2015-11-09 12:55:00,58.02,58.08,57.99,58.08,6200.0,58.02,58.08,57.99,58.08,6200.0
2015-11-09 13:00:00,58.13,58.29,58.08,58.08,34322.0,58.13,58.29,58.08,58.08,34322.0
2015-11-09 13:05:00,58.11,58.17,58.08,58.12,9484.0,58.11,58.17,58.08,58.12,9484.0
2015-11-09 13:10:00,58.14,58.18,58.07,58.07,5575.0,58.14,58.18,58.07,58.07,5575.0
2015-11-09 13:15:00,58.1,58.18,58.1,58.18,3415.0,58.1,58.18,58.1,58.18,3415.0
2015-11-09 13:20:00,58.15,58.31,58.13,58.27,5128.0,58.15,58.31,58.13,58.27,5128.0
2015-11-09 13:25:00,58.31,58.43,58.3,58.42,7162.0,58.31,58.43,58.3,58.42,7162.0
2015-11-09 13:30:00,58.43,58.47,58.35,58.39,8120.0,58.43,58.47,58.35,58.39,8120.0
2015-11-09 13:35:00,58.4,58.68,58.4,58.64,8252.0,58.4,58.68,58.4,58.64,8252.0
2015-11-09 13:40:00,58.66,58.68,58.52,58.63,5049.0,58.66,58.68,58.52,58.63,5049.0
2015-11-09 13:45:00,58.68,58.68,58.48,58.49,9149.0,58.68,58.68,58.48,58.49,9149.0
2015-11-09 13:50:00,58.45,58.54,58.36,58.5,5710.0,58.45,58.54,58.36,58.5,5710.0
2015-11-09 13:55:00,58.52,58.6,58.45,58.59,7392.0,58.52,58.6,58.45,58.59,7392.0
2015-11-09 14:00:00,58.55,58.67,58.45,58.67,9132.0,58.55,58.67,58.45,58.67,9132.0
2015-11-09 14:05:00,58.67,58.67,58.48,58.5,11980.0,58.67,58.67,58.48,58.5,11980.0
2015-11-09 14:10:00,58.48,58.51,58.38,58.4,6930.0,58.48,58.51,58.38,58.4,6930.0
2015-11-09 14:15:00,58.42,58.44,58.33,58.38,10875.0,58.42,58.44,58.33,58.38,10875.0
2015-11-09 14:20:00,58.44,58.51,58.4,58.44,9755.0,58.44,58.51,58.4,58.44,9755.0
2015-11-09 14:25:00,58.47,58.54,58.44,58.53,4980.0,58.47,58.54,58.44,58.53,4980.0
2015-11-09 14:30:00,58.55,58.55,58.43,58.43,5000.0,58.55,58.55,58.43,58.43,5000.0
2015-11-09 14:35:00,58.48,58.48,58.31,58.33,6627.0,58.48,58.48,58.31,58.33,6627.0
2015-11-09 14:40:00,58.33,58.42,58.33,58.41,12670.0,58.33,58.42,58.33,58.41,12670.0
2015-11-09 14:45:00,58.39,58.39,58.29,58.39,6316.0,58.39,58.39,58.29,58.39,6316.0
2015-11-09 14:50:00,58.43,58.5,58.35,58.4,5810.0,58.43,58.5,58.35,58.4,5810.0
2015-11-09 14:55:00,58.42,58.44,58.38,58.43,4372.0,58.42,58.44,58.38,58.43,4372.0
2015-11-09 15:00:00,58.42,58.46,58.36,58.46,5010.0,58.42,58.46,58.36,58.46,5010.0
2015-11-09 15:05:00,58.43,58.47,58.32,58.35,8909.0,58.43,58.47,58.32,58.35,8909.0
2015-11-09 15:10:00,58.37,58.45,58.33,58.38,10018.0,58.37,58.45,58.33,58.38,10018.0
2015-11-09 15:15:00,58.39,58.4,58.24,58.36,6595.0,58.39,58.4,58.24,58.36,6595.0
2015-11-09 15:20:00,58.39,58.39,58.31,58.35,5727.0,58.39,58.39,58.31,58.35,5727.0
2015-11-09 15:25:00,58.4,58.48,58.4,58.42,4679.0,58.4,58.48,58.4,58.42,4679.0
2015-11-09 15:30:00,58.45,58.5,58.42,58.5,12204.0,58.45,58.5,58.42,58.5,12204.0
2015-11-09 15:35:00,58.52,58.54,58.45,58.52,14663.0,58.52,58.54,58.45,58.52,14663.0
2015-11-09 15:40:00,58.5,58.53,58.45,58.49,9391.0,58.5,58.53,58.45,58.49,9391.0
2015-11-09 15:45:00,58.47,58.53,58.44,58.49,20040.0,58.47,58.53,58.44,58.49,20040.0
2015-11-09 15:50:00,58.51,58.52,58.44,58.48,47080.0,58.51,58.52,58.44,58.48,47080.0
2015-11-09 15:55:00,58.48,58.48,58.35,58.38,83275.0,58.48,58.48,58.35,58.38,83275.0
2015-11-10 09:30:00,58.52,58.6,57.25,57.57,74998.0,58.52,58.6,57.25,57.57,74998.0
2015-11-10 09:35:00,57.75,57.75,57.31,57.38,37186.0,57.75,57.75,57.31,57.38,37186.0
2015-11-10 09:40:00,57.46,57.46,56.63,56.73,86543.0,57.46,57.46,56.63,56.73,86543.0
2015-11-10 09:45:00,56.66,56.84,56.55,56.6,62442.0,56.66,56.84,56.55,56.6,62442.0
2015-11-10 09:50:00,56.6,56.87,56.35,56.78,71686.0,56.6,56.87,56.35,56.78,71686.0
2015-11-10 09:55:00,56.77,56.87,56.11,56.36,40757.0,56.77,56.87,56.11,56.36,40757.0
2015-11-10 10:00:00,56.37,56.51,56.07,56.07,49939.0,56.37,56.51,56.07,56.07,49939.0
2015-11-10 10:05:00,56.06,56.08,55.51,55.55,92498.0,56.06,56.08,55.51,55.55,92498.0
2015-11-10 10:10:00,55.54,55.59,55.01,55.02,103455.0,55.54,55.59,55.01,55.02,103455.0
2015-11-10 10:15:00,55.01,55.18,54.75,54.79,141977.0,55.01,55.18,54.75,54.79,141977.0
2015-11-10 10:20:00,54.77,55.06,54.63,55.04,99743.0,54.77,55.06,54.63,55.04,99743.0
2015-11-10 10:25:00,55.04,55.35,54.94,55.08,73332.0,55.04,55.35,54.94,55.08,73332.0
2015-11-10 10:30:00,55.09,55.44,55.09,55.29,71736.0,55.09,55.44,55.09,55.29,71736.0
2015-11-10 10:35:00,55.29,55.31,54.92,54.92,42957.0,55.29,55.31,54.92,54.92,42957.0
2015-11-10 10:40:00,54.92,55.03,54.79,54.91,40871.0,54.92,55.03,54.79,54.91,40871.0
2015-11-10 10:45:00,54.91,55.11,54.69,55.11,49529.0,54.91,55.11,54.69,55.11,49529.0
2015-11-10 10:50:00,55.06,55.24,54.76,55.24,54720.0,55.06,55.24,54.76,55.24,54720.0
2015-11-10 10:55:00,55.24,55.33,55.07,55.14,58229.0,55.24,55.33,55.07,55.14,58229.0
2015-11-10 11:00:00,55.15,55.4,54.7,54.81,80136.0,55.15,55.4,54.7,54.81,80136.0
2015-11-10 11:05:00,54.8,54.99,54.79,54.94,15096.0,54.8,54.99,54.79,54.94,15096.0
2015-11-10 11:10:00,54.94,55.1,54.73,55.1,35996.0,54.94,55.1,54.73,55.1,35996.0
2015-11-10 11:15:00,55.07,55.25,55.01,55.23,27079.0,55.07,55.25,55.01,55.23,27079.0
2015-11-10 11:20:00,55.18,55.35,54.99,55.09,68682.0,55.18,55.35,54.99,55.09,68682.0
2015-11-10 11:25:00,55.13,55.33,55.06,55.2,37275.0,55.13,55.33,55.06,55.2,37275.0
2015-11-10 11:30:00,55.15,55.2,55.04,55.05,10407.0,55.15,55.2,55.04,55.05,10407.0
2015-11-10 11:35:00,55.06,55.07,54.81,54.83,25762.0,55.06,55.07,54.81,54.83,25762.0
2015-11-10 11:40:00,54.81,54.98,54.81,54.92,14568.0,54.81,54.98,54.81,54.92,14568.0
2015-11-10 11:45:00,54.94,55.13,54.76,55.1,47053.0,54.94,55.13,54.76,55.1,47053.0
2015-11-10 11:50:00,55.08,55.18,54.92,55.12,18608.0,55.08,55.18,54.92,55.12,18608.0
2015-11-10 11:55:00,55.09,55.19,55.06,55.14,24636.0,55.09,55.19,55.06,55.14,24636.0
2015-11-10 12:00:00,55.13,55.2,55.07,55.19,14406.0,55.13,55.2,55.07,55.19,14406.0
2015-11-10 12:05:00,55.15,55.22,54.93,54.98,15866.0,55.15,55.22,54.93,54.98,15866.0
2015-11-10 12:10:00,55.0,55.07,54.9,55.04,20261.0,55.0,55.07,54.9,55.04,20261.0
2015-11-10 12:15:00,55.05,55.23,55.05,55.14,30596.0,55.05,55.23,55.05,55.14,30596.0
2015-11-10 12:20:00,55.17,55.18,55.09,55.14,16730.0,55.17,55.18,55.09,55.14,16730.0
2015-11-10 12:25:00,55.12,55.23,55.01,55.09,36642.0,55.12,55.23,55.01,55.09,36642.0
2015-11-10 12:30:00,55.09,55.09,54.8,54.8,16532.0,55.09,55.09,54.8,54.8,16532.0
2015-11-10 12:35:00,54.82,54.87,54.7,54.87,33015.0,54.82,54.87,54.7,54.87,33015.0
2015-11-10 12:40:00,54.88,54.98,54.85,54.88,12701.0,54.88,54.98,54.85,54.88,12701.0
2015-11-10 12:45:00,54.88,55.02,54.81,54.93,24753.0,54.88,55.02,54.81,54.93,24753.0
2015-11-10 12:50:00,54.97,55.13,54.97,55.09,26534.0,54.97,55.13,54.97,55.09,26534.0
2015-11-10 12:55:00,55.09,55.24,55.09,55.15,25723.0,55.09,55.24,55.09,55.15,25723.0
2015-11-10 13:00:00,55.14,55.34,55.12,55.22,45512.0,55.14,55.34,55.12,55.22,45512.0
2015-11-10 13:05:00,55.19,55.2,55.0,55.16,23049.0,55.19,55.2,55.0,55.16,23049.0
2015-11-10 13:10:00,55.13,55.51,55.13,55.51,32025.0,55.13,55.51,55.13,55.51,32025.0
2015-11-10 13:15:00,55.49,55.6,55.42,55.5,30757.0,55.49,55.6,55.42,55.5,30757.0
2015-11-10 13:20:00,55.53,55.66,55.53,55.55,24514.0,55.53,55.66,55.53,55.55,24514.0
2015-11-10 13:25:00,55.54,55.73,55.48,55.64,27772.0,55.54,55.73,55.48,55.64,27772.0
2015-11-10 13:30:00,55.66,55.67,55.53,55.65,20865.0,55.66,55.67,55.53,55.65,20865.0
2015-11-10 13:35:00,55.65,55.84,55.65,55.72,22192.0,55.65,55.84,55.65,55.72,22192.0
2015-11-10 13:40:00,55.76,55.79,55.61,55.64,24194.0,55.76,55.79,55.61,55.64,24194.0
2015-11-10 13:45:00,55.64,55.84,55.64,55.72,20624.0,55.64,55.84,55.64,55.72,20624.0
2015-11-10 13:50:00,55.71,55.92,55.69,55.84,38817.0,55.71,55.92,55.69,55.84,38817.0
2015-11-10 13:55:00,55.86,55.87,55.77,55.82,14927.0,55.86,55.87,55.77,55.82,14927.0
2015-11-10 14:00:00,55.81,55.84,55.76,55.84,15976.0,55.81,55.84,55.76,55.84,15976.0
2015-11-10 14:05:00,55.81,55.84,55.66,55.68,16050.0,55.81,55.84,55.66,55.68,16050.0
2015-11-10 14:10:00,55.68,55.76,55.66,55.76,16385.0,55.68,55.76,55.66,55.76,16385.0
2015-11-10 14:15:00,55.74,55.78,55.73,55.73,15273.0,55.74,55.78,55.73,55.73,15273.0
2015-11-10 14:20:00,55.71,55.73,55.45,55.49,16740.0,55.71,55.73,55.45,55.49,16740.0
2015-11-10 14:25:00,55.47,55.47,55.37,55.37,17563.0,55.47,55.47,55.37,55.37,17563.0
2015-11-10 14:30:00,55.35,55.41,55.28,55.41,20231.0,55.35,55.41,55.28,55.41,20231.0
2015-11-10 14:35:00,55.41,55.43,55.34,55.35,15897.0,55.41,55.43,55.34,55.35,15897.0
2015-11-10 14:40:00,55.34,55.37,55.21,55.34,15527.0,55.34,55.37,55.21,55.34,15527.0
2015-11-10 14:45:00,55.35,55.42,55.31,55.42,16094.0,55.35,55.42,55.31,55.42,16094.0
2015-11-10 14:50:00,55.44,55.48,55.3,55.31,15304.0,55.44,55.48,55.3,55.31,15304.0
2015-11-10 14:55:00,55.31,55.38,55.26,55.38,19218.0,55.31,55.38,55.26,55.38,19218.0
2015-11-10 15:00:00,55.37,55.5,55.35,55.45,21217.0,55.37,55.5,55.35,55.45,21217.0
2015-11-10 15:05:00,55.48,55.61,55.45,55.5,24858.0,55.48,55.61,55.45,55.5,24858.0
2015-11-10 15:10:00,55.51,55.51,55.34,55.34,25882.0,55.51,55.51,55.34,55.34,25882.0
2015-11-10 15:15:00,55.34,55.34,55.21,55.26,24074.0,55.34,55.34,55.21,55.26,24074.0
2015-11-10 15:20:00,55.26,55.32,55.25,55.25,19042.0,55.26,55.32,55.25,55.25,19042.0
2015-11-10 15:25:00,55.25,55.27,55.15,55.16,66025.0,55.25,55.27,55.15,55.16,66025.0
2015-11-10 15:30:00,55.18,55.2,55.07,55.07,33063.0,55.18,55.2,55.07,55.07,33063.0
2015-11-10 15:35:00,55.06,55.16,54.97,55.15,37452.0,55.06,55.16,54.97,55.15,37452.0
2015-11-10 15:40:00,55.15,55.53,55.13,55.51,58201.0,55.15,55.53,55.13,55.51,58201.0
2015-11-10 15:45:00,55.51,55.8,55.5,55.8,111459.0,55.51,55.8,55.5,55.8,111459.0
2015-11-10 15:50:00,55.8,55.86,55.68,55.78,106957.0,55.8,55.86,55.68,55.78,106957.0
2015-11-10 15:55:00,55.77,55.92,55.66,55.86,218069.0,55.77,55.92,55.66,55.86,218069.0
2015-11-11 09:30:00,56.02,56.3,55.5,55.69,53621.0,56.02,56.3,55.5,55.69,53621.0
2015-11-11 09:35:00,55.74,55.76,55.5,55.63,23096.0,55.74,55.76,55.5,55.63,23096.0
2015-11-11 09:40:00,55.64,55.64,55.31,55.38,16926.0,55.64,55.64,55.31,55.38,16926.0
2015-11-11 09:45:00,55.35,55.56,55.34,55.5,13953.0,55.35,55.56,55.34,55.5,13953.0
2015-11-11 09:50:00,55.49,55.61,55.43,55.5,16935.0,55.49,55.61,55.43,55.5,16935.0
2015-11-11 09:55:00,55.48,55.48,55.24,55.3,29427.0,55.48,55.48,55.24,55.3,29427.0
2015-11-11 10:00:00,55.28,55.35,54.84,54.9,37548.0,55.28,55.35,54.84,54.9,37548.0
2015-11-11 10:05:00,54.89,55.02,54.86,54.89,21532.0,54.89,55.02,54.86,54.89,21532.0
2015-11-11 10:10:00,54.86,54.94,54.75,54.8,24448.0,54.86,54.94,54.75,54.8,24448.0
2015-11-11 10:15:00,54.84,55.23,54.84,55.22,22525.0,54.84,55.23,54.84,55.22,22525.0
2015-11-11 10:20:00,55.18,55.19,55.0,55.0,8761.0,55.18,55.19,55.0,55.0,8761.0
2015-11-11 10:25:00,54.96,55.06,54.81,54.89,17252.0,54.96,55.06,54.81,54.89,17252.0
2015-11-11 10:30:00,54.92,54.99,54.81,54.81,7715.0,54.92,54.99,54.81,54.81,7715.0
2015-11-11 10:35:00,54.85,54.93,54.52,54.55,29780.0,54.85,54.93,54.52,54.55,29780.0
2015-11-11 10:40:00,54.59,54.7,54.4,54.62,58535.0,54.59,54.7,54.4,54.62,58535.0
2015-11-11 10:45:00,54.62,54.77,54.38,54.55,149185.0,54.62,54.77,54.38,54.55,149185.0
2015-11-11 10:50:00,54.54,54.56,54.19,54.37,43571.0,54.54,54.56,54.19,54.37,43571.0
2015-11-11 10:55:00,54.38,54.41,54.15,54.21,39168.0,54.38,54.41,54.15,54.21,39168.0
2015-11-11 11:00:00,54.22,54.35,54.07,54.32,39064.0,54.22,54.35,54.07,54.32,39064.0
2015-11-11 11:05:00,54.27,54.43,54.27,54.27,44175.0,54.27,54.43,54.27,54.27,44175.0
2015-11-11 11:10:00,54.26,54.31,54.16,54.25,25356.0,54.26,54.31,54.16,54.25,25356.0
2015-11-11 11:15:00,54.25,54.5,54.22,54.34,40565.0,54.25,54.5,54.22,54.34,40565.0
2015-11-11 11:20:00,54.37,54.45,54.3,54.3,15105.0,54.37,54.45,54.3,54.3,15105.0
2015-11-11 11:25:00,54.28,54.33,54.21,54.26,14100.0,54.28,54.33,54.21,54.26,14100.0
2015-11-11 11:30:00,54.3,54.31,54.22,54.26,12606.0,54.3,54.31,54.22,54.26,12606.0
2015-11-11 11:35:00,54.26,54.43,54.25,54.43,12153.0,54.26,54.43,54.25,54.43,12153.0
2015-11-11 11:40:00,54.44,54.45,54.25,54.27,49256.0,54.44,54.45,54.25,54.27,49256.0
2015-11-11 11:45:00,54.28,54.44,54.12,54.41,74988.0,54.28,54.44,54.12,54.41,74988.0
2015-11-11 11:50:00,54.4,54.43,54.32,54.39,10339.0,54.4,54.43,54.32,54.39,10339.0
2015-11-11 11:55:00,54.42,54.71,54.42,54.56,24748.0,54.42,54.71,54.42,54.56,24748.0
2015-11-11 12:00:00,54.6,54.63,54.54,54.62,15250.0,54.6,54.63,54.54,54.62,15250.0
2015-11-11 12:05:00,54.59,54.7,54.59,54.67,10404.0,54.59,54.7,54.59,54.67,10404.0
2015-11-11 12:10:00,54.7,54.89,54.67,54.87,30587.0,54.7,54.89,54.67,54.87,30587.0
2015-11-11 12:15:00,54.84,54.89,54.77,54.86,26932.0,54.84,54.89,54.77,54.86,26932.0
2015-11-11 12:20:00,54.85,55.0,54.82,54.92,37459.0,54.85,55.0,54.82,54.92,37459.0
2015-11-11 12:25:00,54.93,54.98,54.66,54.72,23684.0,54.93,54.98,54.66,54.72,23684.0
2015-11-11 12:30:00,54.73,54.82,54.66,54.71,11385.0,54.73,54.82,54.66,54.71,11385.0
2015-11-11 12:35:00,54.72,54.78,54.71,54.75,13850.0,54.72,54.78,54.71,54.75,13850.0
2015-11-11 12:40:00,54.74,54.74,54.63,54.7,12841.0,54.74,54.74,54.63,54.7,12841.0
2015-11-11 12:45:00,54.68,54.69,54.61,54.61,6340.0,54.68,54.69,54.61,54.61,6340.0
2015-11-11 12:50:00,54.62,54.68,54.51,54.67,13987.0,54.62,54.68,54.51,54.67,13987.0
2015-11-11 12:55:00,54.68,54.82,54.67,54.82,14300.0,54.68,54.82,54.67,54.82,14300.0
2015-11-11 13:00:00,54.8,54.8,54.68,54.73,6595.0,54.8,54.8,54.68,54.73,6595.0
2015-11-11 13:05:00,54.75,54.76,54.57,54.62,10551.0,54.75,54.76,54.57,54.62,10551.0
2015-11-11 13:10:00,54.6,54.7,54.53,54.67,12613.0,54.6,54.7,54.53,54.67,12613.0
2015-11-11 13:15:00,54.64,54.8,54.56,54.69,71792.0,54.64,54.8,54.56,54.69,71792.0
2015-11-11 13:20:00,54.68,54.75,54.61,54.66,33315.0,54.68,54.75,54.61,54.66,33315.0
2015-11-11 13:25:00,54.66,54.66,54.55,54.62,8675.0,54.66,54.66,54.55,54.62,8675.0
2015-11-11 13:30:00,54.63,54.71,54.53,54.53,5871.0,54.63,54.71,54.53,54.53,5871.0
2015-11-11 13:35:00,54.55,54.57,54.47,54.49,15714.0,54.55,54.57,54.47,54.49,15714.0
2015-11-11 13:40:00,54.46,54.68,54.46,54.65,8574.0,54.46,54.68,54.46,54.65,8574.0
2015-11-11 13:45:00,54.67,54.67,54.54,54.61,3799.0,54.67,54.67,54.54,54.61,3799.0
2015-11-11 13:50:00,54.62,54.73,54.61,54.7,15715.0,54.62,54.73,54.61,54.7,15715.0
2015-11-11 13:55:00,54.71,54.81,54.66,54.68,18358.0,54.71,54.81,54.66,54.68,18358.0
2015-11-11 14:00:00,54.7,54.8,54.69,54.8,9406.0,54.7,54.8,54.69,54.8,9406.0
2015-11-11 14:05:00,54.79,54.87,54.7,54.78,11245.0,54.79,54.87,54.7,54.78,11245.0
2015-11-11 14:10:00,54.76,54.82,54.7,54.75,8993.0,54.76,54.82,54.7,54.75,8993.0
2015-11-11 14:15:00,54.78,54.88,54.74,54.81,14393.0,54.78,54.88,54.74,54.81,14393.0
2015-11-11 14:20:00,54.85,54.94,54.81,54.91,21525.0,54.85,54.94,54.81,54.91,21525.0
2015-11-11 14:25:00,54.93,54.95,54.84,54.94,13125.0,54.93,54.95,54.84,54.94,13125.0
2015-11-11 14:30:00,54.94,54.99,54.92,54.97,8123.0,54.94,54.99,54.92,54.97,8123.0
2015-11-11 14:35:00,55.0,55.1,54.92,55.09,14247.0,55.0,55.1,54.92,55.09,14247.0
2015-11-11 14:40:00,55.09,55.11,54.78,54.86,30888.0,55.09,55.11,54.78,54.86,30888.0
2015-11-11 14:45:00,54.84,54.95,54.83,54.92,7393.0,54.84,54.95,54.83,54.92,7393.0
2015-11-11 14:50:00,54.94,55.03,54.93,54.97,10773.0,54.94,55.03,54.93,54.97,10773.0
2015-11-11 14:55:00,54.96,54.96,54.69,54.69,17840.0,54.96,54.96,54.69,54.69,17840.0
2015-11-11 15:00:00,54.7,54.75,54.64,54.68,27515.0,54.7,54.75,54.64,54.68,27515.0
2015-11-11 15:05:00,54.7,54.74,54.62,54.65,32129.0,54.7,54.74,54.62,54.65,32129.0
2015-11-11 15:10:00,54.65,54.75,54.62,54.66,19304.0,54.65,54.75,54.62,54.66,19304.0
2015-11-11 15:15:00,54.65,54.65,54.55,54.58,9320.0,54.65,54.65,54.55,54.58,9320.0
2015-11-11 15:20:00,54.59,54.65,54.55,54.6,26801.0,54.59,54.65,54.55,54.6,26801.0
2015-11-11 15:25:00,54.62,54.68,54.58,54.68,16200.0,54.62,54.68,54.58,54.68,16200.0
2015-11-11 15:30:00,54.68,54.74,54.64,54.65,12654.0,54.68,54.74,54.64,54.65,12654.0
2015-11-11 15:35:00,54.66,54.8,54.64,54.8,34400.0,54.66,54.8,54.64,54.8,34400.0
2015-11-11 15:40:00,54.8,54.82,54.72,54.8,27010.0,54.8,54.82,54.72,54.8,27010.0
2015-11-11 15:45:00,54.79,54.82,54.62,54.62,31492.0,54.79,54.82,54.62,54.62,31492.0
2015-11-11 15:50:00,54.63,54.75,54.63,54.71,46206.0,54.63,54.75,54.63,54.71,46206.0
2015-11-11 15:55:00,54.74,54.77,54.66,54.75,121221.0,54.74,54.77,54.66,54.75,121221.0
2015-11-12 09:30:00,54.41,54.59,53.43,53.69,60151.0,54.41,54.59,53.43,53.69,60151.0
2015-11-12 09:35:00,53.62,53.77,53.44,53.67,46595.0,53.62,53.77,53.44,53.67,46595.0
2015-11-12 09:40:00,53.64,54.36,53.62,54.36,75664.0,53.64,54.36,53.62,54.36,75664.0
2015-11-12 09:45:00,54.35,54.99,54.16,54.98,35247.0,54.35,54.99,54.16,54.98,35247.0
2015-11-12 09:50:00,54.95,54.98,54.62,54.83,30613.0,54.95,54.98,54.62,54.83,30613.0
2015-11-12 09:55:00,54.82,54.9,54.59,54.79,21268.0,54.82,54.9,54.59,54.79,21268.0
2015-11-12 10:00:00,54.71,54.85,54.58,54.58,27866.0,54.71,54.85,54.58,54.58,27866.0
2015-11-12 10:05:00,54.58,54.74,54.55,54.72,16253.0,54.58,54.74,54.55,54.72,16253.0
2015-11-12 10:10:00,54.73,54.85,54.66,54.83,20101.0,54.73,54.85,54.66,54.83,20101.0
2015-11-12 10:15:00,54.87,55.23,54.8,55.09,51862.0,54.87,55.23,54.8,55.09,51862.0
2015-11-12 10:20:00,55.09,55.3,54.97,55.0,41792.0,55.09,55.3,54.97,55.0,41792.0
2015-11-12 10:25:00,55.02,55.21,54.93,54.93,20951.0,55.02,55.21,54.93,54.93,20951.0
2015-11-12 10:30:00,54.95,54.95,54.8,54.9,25504.0,54.95,54.95,54.8,54.9,25504.0
2015-11-12 10:35:00,54.92,55.3,54.87,55.21,24033.0,54.92,55.3,54.87,55.21,24033.0
2015-11-12 10:40:00,55.17,55.4,55.15,55.33,15886.0,55.17,55.4,55.15,55.33,15886.0
2015-11-12 10:45:00,55.33,55.38,55.13,55.16,16932.0,55.33,55.38,55.13,55.16,16932.0
2015-11-12 10:50:00,55.17,55.21,54.84,54.97,22711.0,55.17,55.21,54.84,54.97,22711.0
2015-11-12 10:55:00,54.94,55.1,54.86,55.1,19430.0,54.94,55.1,54.86,55.1,19430.0
2015-11-12 11:00:00,55.1,55.2,54.73,54.93,48935.0,55.1,55.2,54.73,54.93,48935.0
2015-11-12 11:05:00,54.93,55.14,54.85,55.11,26247.0,54.93,55.14,54.85,55.11,26247.0
2015-11-12 11:10:00,55.08,55.1,54.73,54.77,18501.0,55.08,55.1,54.73,54.77,18501.0
2015-11-12 11:15:00,54.76,54.77,54.53,54.63,18027.0,54.76,54.77,54.53,54.63,18027.0
2015-11-12 11:20:00,54.61,54.64,54.39,54.4,17735.0,54.61,54.64,54.39,54.4,17735.0
2015-11-12 11:25:00,54.4,54.55,54.38,54.55,10439.0,54.4,54.55,54.38,54.55,10439.0
2015-11-12 11:30:00,54.52,54.58,54.46,54.48,12749.0,54.52,54.58,54.46,54.48,12749.0
2015-11-12 11:35:00,54.48,54.57,54.34,54.45,14465.0,54.48,54.57,54.34,54.45,14465.0
2015-11-12 11:40:00,54.46,54.75,54.45,54.63,17556.0,54.46,54.75,54.45,54.63,17556.0
2015-11-12 11:45:00,54.6,54.6,54.43,54.52,8618.0,54.6,54.6,54.43,54.52,8618.0
2015-11-12 11:50:00,54.51,54.61,54.42,54.61,10986.0,54.51,54.61,54.42,54.61,10986.0
2015-11-12 11:55:00,54.59,54.67,54.52,54.63,9850.0,54.59,54.67,54.52,54.63,9850.0
2015-11-12 12:00:00,54.6,54.74,54.6,54.67,9557.0,54.6,54.74,54.6,54.67,9557.0
2015-11-12 12:05:00,54.67,54.74,54.46,54.46,64825.0,54.67,54.74,54.46,54.46,64825.0
2015-11-12 12:10:00,54.46,54.49,54.28,54.4,11113.0,54.46,54.49,54.28,54.4,11113.0
2015-11-12 12:15:00,54.41,54.42,54.31,54.38,9564.0,54.41,54.42,54.31,54.38,9564.0
2015-11-12 12:20:00,54.38,54.4,54.1,54.15,23090.0,54.38,54.4,54.1,54.15,23090.0
2015-11-12 12:25:00,54.15,54.39,54.15,54.39,26172.0,54.15,54.39,54.15,54.39,26172.0
2015-11-12 12:30:00,54.41,54.42,54.28,54.39,20213.0,54.41,54.42,54.28,54.39,20213.0
2015-11-12 12:35:00,54.36,54.41,54.3,54.4,9103.0,54.36,54.41,54.3,54.4,9103.0
2015-11-12 12:40:00,54.45,54.55,54.43,54.53,8635.0,54.45,54.55,54.43,54.53,8635.0
2015-11-12 12:45:00,54.55,54.55,54.4,54.51,7604.0,54.55,54.55,54.4,54.51,7604.0
2015-11-12 12:50:00,54.53,54.74,54.53,54.65,12930.0,54.53,54.74,54.53,54.65,12930.0
2015-11-12 12:55:00,54.62,54.74,54.58,54.59,9586.0,54.62,54.74,54.58,54.59,9586.0
2015-11-12 13:00:00,54.6,54.64,54.54,54.54,8484.0,54.6,54.64,54.54,54.54,8484.0
2015-11-12 13:05:00,54.53,54.6,54.46,54.46,10000.0,54.53,54.6,54.46,54.46,10000.0
2015-11-12 13:10:00,54.49,54.66,54.49,54.58,5935.0,54.49,54.66,54.49,54.58,5935.0
2015-11-12 13:15:00,54.58,54.81,54.57,54.72,11824.0,54.58,54.81,54.57,54.72,11824.0
2015-11-12 13:20:00,54.72,54.8,54.65,54.71,8076.0,54.72,54.8,54.65,54.71,8076.0
2015-11-12 13:25:00,54.73,54.76,54.63,54.67,10997.0,54.73,54.76,54.63,54.67,10997.0
2015-11-12 13:30:00,54.71,54.78,54.62,54.62,9344.0,54.71,54.78,54.62,54.62,9344.0
2015-11-12 13:35:00,54.63,54.73,54.61,54.73,8610.0,54.63,54.73,54.61,54.73,8610.0
2015-11-12 13:40:00,54.76,54.79,54.6,54.6,10590.0,54.76,54.79,54.6,54.6,10590.0
2015-11-12 13:45:00,54.6,54.6,54.48,54.51,11117.0,54.6,54.6,54.48,54.51,11117.0
2015-11-12 13:50:00,54.52,54.52,54.38,54.46,14447.0,54.52,54.52,54.38,54.46,14447.0
2015-11-12 13:55:00,54.41,54.43,54.25,54.29,13595.0,54.41,54.43,54.25,54.29,13595.0
2015-11-12 14:00:00,54.28,54.31,54.2,54.25,13455.0,54.28,54.31,54.2,54.25,13455.0
2015-11-12 14:05:00,54.24,54.28,54.19,54.28,6341.0,54.24,54.28,54.19,54.28,6341.0
2015-11-12 14:10:00,54.25,54.25,54.16,54.22,9471.0,54.25,54.25,54.16,54.22,9471.0
2015-11-12 14:15:00,54.22,54.26,54.1,54.11,13715.0,54.22,54.26,54.1,54.11,13715.0
2015-11-12 14:20:00,54.1,54.13,54.02,54.04,8019.0,54.1,54.13,54.02,54.04,8019.0
2015-11-12 14:25:00,54.02,54.29,54.02,54.29,11558.0,54.02,54.29,54.02,54.29,11558.0
2015-11-12 14:30:00,54.29,54.31,54.19,54.25,27653.0,54.29,54.31,54.19,54.25,27653.0
2015-11-12 14:35:00,54.22,54.24,54.04,54.06,15394.0,54.22,54.24,54.04,54.06,15394.0
2015-11-12 14:40:00,54.08,54.13,54.03,54.08,11973.0,54.08,54.13,54.03,54.08,11973.0
2015-11-12 14:45:00,54.06,54.06,53.83,53.87,15271.0,54.06,54.06,53.83,53.87,15271.0
2015-11-12 14:50:00,53.88,53.88,53.7,53.7,17951.0,53.88,53.88,53.7,53.7,17951.0
2015-11-12 14:55:00,53.71,53.86,53.7,53.81,13485.0,53.71,53.86,53.7,53.81,13485.0
2015-11-12 15:00:00,53.78,53.86,53.75,53.76,13358.0,53.78,53.86,53.75,53.76,13358.0
2015-11-12 15:05:00,53.76,53.84,53.72,53.75,12522.0,53.76,53.84,53.72,53.75,12522.0
2015-11-12 15:10:00,53.75,53.84,53.71,53.81,14775.0,53.75,53.84,53.71,53.81,14775.0
2015-11-12 15:15:00,53.85,53.89,53.76,53.84,19119.0,53.85,53.89,53.76,53.84,19119.0
2015-11-12 15:20:00,53.85,53.9,53.79,53.83,10974.0,53.85,53.9,53.79,53.83,10974.0
2015-11-12 15:25:00,53.84,53.94,53.83,53.88,11735.0,53.84,53.94,53.83,53.88,11735.0
2015-11-12 15:30:00,53.88,53.93,53.77,53.79,24659.0,53.88,53.93,53.77,53.79,24659.0
2015-11-12 15:35:00,53.8,53.96,53.77,53.93,34248.0,53.8,53.96,53.77,53.93,34248.0
2015-11-12 15:40:00,53.92,53.93,53.75,53.87,40045.0,53.92,53.93,53.75,53.87,40045.0
2015-11-12 15:45:00,53.87,53.95,53.79,53.83,46577.0,53.87,53.95,53.79,53.83,46577.0
2015-11-12 15:50:00,53.82,53.91,53.8,53.89,81163.0,53.82,53.91,53.8,53.89,81163.0
2015-11-12 15:55:00,53.9,53.96,53.81,53.93,146078.0,53.9,53.96,53.81,53.93,146078.0
2015-11-13 09:30:00,53.72,53.99,53.62,53.84,27163.0,53.72,53.99,53.62,53.84,27163.0
2015-11-13 09:35:00,53.75,54.07,53.7,53.78,16613.0,53.75,54.07,53.7,53.78,16613.0
2015-11-13 09:40:00,53.77,53.96,53.34,53.57,24290.0,53.77,53.96,53.34,53.57,24290.0
2015-11-13 09:45:00,53.48,53.51,53.02,53.04,22667.0,53.48,53.51,53.02,53.04,22667.0
2015-11-13 09:50:00,53.11,53.11,52.69,52.83,34986.0,53.11,53.11,52.69,52.83,34986.0
2015-11-13 09:55:00,52.83,52.9,52.38,52.54,39711.0,52.83,52.9,52.38,52.54,39711.0
2015-11-13 10:00:00,52.53,52.65,52.41,52.52,46764.0,52.53,52.65,52.41,52.52,46764.0
2015-11-13 10:05:00,52.55,52.69,52.54,52.61,32033.0,52.55,52.69,52.54,52.61,32033.0
2015-11-13 10:10:00,52.62,52.87,52.57,52.63,87868.0,52.62,52.87,52.57,52.63,87868.0
2015-11-13 10:15:00,52.64,52.75,52.53,52.56,18120.0,52.64,52.75,52.53,52.56,18120.0
2015-11-13 10:20:00,52.56,52.64,52.45,52.56,25444.0,52.56,52.64,52.45,52.56,25444.0
2015-11-13 10:25:00,52.52,52.61,52.25,52.47,44335.0,52.52,52.61,52.25,52.47,44335.0
2015-11-13 10:30:00,52.45,52.47,52.19,52.19,38112.0,52.45,52.47,52.19,52.19,38112.0
2015-11-13 10:35:00,52.22,52.61,52.16,52.54,33932.0,52.22,52.61,52.16,52.54,33932.0
2015-11-13 10:40:00,52.55,52.71,52.53,52.55,31539.0,52.55,52.71,52.53,52.55,31539.0
2015-11-13 10:45:00,52.54,52.67,52.41,52.63,19816.0,52.54,52.67,52.41,52.63,19816.0
2015-11-13 10:50:00,52.64,52.67,52.55,52.67,15697.0,52.64,52.67,52.55,52.67,15697.0
2015-11-13 10:55:00,52.7,52.81,52.61,52.72,23214.0,52.7,52.81,52.61,52.72,23214.0
2015-11-13 11:00:00,52.73,52.75,52.41,52.57,29082.0,52.73,52.75,52.41,52.57,29082.0
2015-11-13 11:05:00,52.57,52.57,52.44,52.49,24703.0,52.57,52.57,52.44,52.49,24703.0
2015-11-13 11:10:00,52.43,52.47,52.37,52.47,25896.0,52.43,52.47,52.37,52.47,25896.0
2015-11-13 11:15:00,52.47,52.47,52.24,52.37,16909.0,52.47,52.47,52.24,52.37,16909.0
2015-11-13 11:20:00,52.36,52.64,52.35,52.56,31211.0,52.36,52.64,52.35,52.56,31211.0
2015-11-13 11:25:00,52.56,52.77,52.55,52.68,39035.0,52.56,52.77,52.55,52.68,39035.0
2015-11-13 11:30:00,52.71,52.82,52.68,52.78,26905.0,52.71,52.82,52.68,52.78,26905.0
2015-11-13 11:35:00,52.78,52.85,52.63,52.82,28450.0,52.78,52.85,52.63,52.82,28450.0
2015-11-13 11:40:00,52.81,52.81,52.62,52.71,15691.0,52.81,52.81,52.62,52.71,15691.0
2015-11-13 11:45:00,52.72,52.86,52.7,52.85,8266.0,52.72,52.86,52.7,52.85,8266.0
2015-11-13 11:50:00,52.84,53.1,52.77,53.1,17108.0,52.84,53.1,52.77,53.1,17108.0
2015-11-13 11:55:00,53.11,53.25,52.98,53.24,8800.0,53.11,53.25,52.98,53.24,8800.0
2015-11-13 12:00:00,53.28,53.4,53.14,53.4,22137.0,53.28,53.4,53.14,53.4,22137.0
2015-11-13 12:05:00,53.41,53.46,53.3,53.4,12287.0,53.41,53.46,53.3,53.4,12287.0
2015-11-13 12:10:00,53.43,53.48,53.36,53.44,32690.0,53.43,53.48,53.36,53.44,32690.0
2015-11-13 12:15:00,53.43,53.45,53.27,53.28,11850.0,53.43,53.45,53.27,53.28,11850.0
2015-11-13 12:20:00,53.27,53.34,53.01,53.01,11900.0,53.27,53.34,53.01,53.01,11900.0
2015-11-13 12:25:00,53.0,53.06,52.94,52.94,14270.0,53.0,53.06,52.94,52.94,14270.0
2015-11-13 12:30:00,52.95,53.0,52.93,52.94,6150.0,52.95,53.0,52.93,52.94,6150.0
2015-11-13 12:35:00,52.96,52.98,52.82,52.86,15583.0,52.96,52.98,52.82,52.86,15583.0
2015-11-13 12:40:00,52.83,52.89,52.78,52.89,7908.0,52.83,52.89,52.78,52.89,7908.0
2015-11-13 12:45:00,52.9,52.96,52.86,52.95,5500.0,52.9,52.96,52.86,52.95,5500.0
2015-11-13 12:50:00,52.96,53.13,52.96,53.08,11062.0,52.96,53.13,52.96,53.08,11062.0
2015-11-13 12:55:00,53.11,53.13,53.04,53.06,5315.0,53.11,53.13,53.04,53.06,5315.0
2015-11-13 13:00:00,53.08,53.22,53.06,53.12,16962.0,53.08,53.22,53.06,53.12,16962.0
2015-11-13 13:05:00,53.16,53.18,52.89,52.91,8682.0,53.16,53.18,52.89,52.91,8682.0
2015-11-13 13:10:00,52.94,52.94,52.84,52.85,8398.0,52.94,52.94,52.84,52.85,8398.0
2015-11-13 13:15:00,52.81,52.85,52.71,52.78,13559.0,52.81,52.85,52.71,52.78,13559.0
2015-11-13 13:20:00,52.78,52.82,52.7,52.78,11000.0,52.78,52.82,52.7,52.78,11000.0
2015-11-13 13:25:00,52.78,52.89,52.76,52.79,17411.0,52.78,52.89,52.76,52.79,17411.0
2015-11-13 13:30:00,52.84,52.98,52.82,52.89,7430.0,52.84,52.98,52.82,52.89,7430.0
2015-11-13 13:35:00,52.91,52.91,52.7,52.76,15161.0,52.91,52.91,52.7,52.76,15161.0
2015-11-13 13:40:00,52.76,52.82,52.73,52.73,4100.0,52.76,52.82,52.73,52.73,4100.0
2015-11-13 13:45:00,52.76,52.85,52.73,52.73,4504.0,52.76,52.85,52.73,52.73,4504.0
2015-11-13 13:50:00,52.73,52.93,52.73,52.89,7525.0,52.73,52.93,52.73,52.89,7525.0
2015-11-13 13:55:00,52.87,52.91,52.73,52.73,5700.0,52.87,52.91,52.73,52.73,5700.0
2015-11-13 14:00:00,52.73,52.81,52.68,52.77,16766.0,52.73,52.81,52.68,52.77,16766.0
2015-11-13 14:05:00,52.76,52.81,52.69,52.69,7303.0,52.76,52.81,52.69,52.69,7303.0
2015-11-13 14:10:00,52.69,52.81,52.69,52.8,4149.0,52.69,52.81,52.69,52.8,4149.0
2015-11-13 14:15:00,52.8,52.92,52.75,52.83,6900.0,52.8,52.92,52.75,52.83,6900.0
2015-11-13 14:20:00,52.85,52.87,52.72,52.77,11955.0,52.85,52.87,52.72,52.77,11955.0
2015-11-13 14:25:00,52.77,52.78,52.52,52.52,31762.0,52.77,52.78,52.52,52.52,31762.0
2015-11-13 14:30:00,52.53,52.6,52.47,52.59,17974.0,52.53,52.6,52.47,52.59,17974.0
2015-11-13 14:35:00,52.58,52.62,52.5,52.53,18451.0,52.58,52.62,52.5,52.53,18451.0
2015-11-13 14:40:00,52.53,52.58,52.48,52.58,8537.0,52.53,52.58,52.48,52.58,8537.0
2015-11-13 14:45:00,52.56,52.56,52.4,52.42,10548.0,52.56,52.56,52.4,52.42,10548.0
2015-11-13 14:50:00,52.43,52.49,52.41,52.44,10648.0,52.43,52.49,52.41,52.44,10648.0
2015-11-13 14:55:00,52.43,52.48,52.41,52.48,5213.0,52.43,52.48,52.41,52.48,5213.0
2015-11-13 15:00:00,52.48,52.77,52.48,52.68,15935.0,52.48,52.77,52.48,52.68,15935.0
2015-11-13 15:05:00,52.67,52.72,52.65,52.67,6945.0,52.67,52.72,52.65,52.67,6945.0
2015-11-13 15:10:00,52.69,52.8,52.67,52.8,6935.0,52.69,52.8,52.67,52.8,6935.0
2015-11-13 15:15:00,52.79,52.79,52.71,52.74,41550.0,52.79,52.79,52.71,52.74,41550.0
2015-11-13 15:20:00,52.75,52.81,52.71,52.81,27912.0,52.75,52.81,52.71,52.81,27912.0
2015-11-13 15:25:00,52.8,52.98,52.75,52.96,22942.0,52.8,52.98,52.75,52.96,22942.0
2015-11-13 15:30:00,52.98,53.07,52.85,52.9,35300.0,52.98,53.07,52.85,52.9,35300.0
2015-11-13 15:35:00,52.92,52.94,52.84,52.9,17341.0,52.92,52.94,52.84,52.9,17341.0
2015-11-13 15:40:00,52.88,52.9,52.77,52.8,36607.0,52.88,52.9,52.77,52.8,36607.0
2015-11-13 15:45:00,52.79,52.89,52.72,52.79,30553.0,52.79,52.89,52.72,52.79,30553.0
2015-11-13 15:50:00,52.8,52.89,52.78,52.84,65672.0,52.8,52.89,52.78,52.84,65672.0
2015-11-13 15:55:00,52.85,52.88,52.65,52.72,88990.0,52.85,52.88,52.65,52.72,88990.0
2015-11-16 09:30:00,52.78,53.0,52.7,52.85,43710.0,52.78,53.0,52.7,52.85,43710.0
2015-11-16 09:35:00,52.9,53.66,52.9,53.66,20701.0,52.9,53.66,52.9,53.66,20701.0
2015-11-16 09:40:00,53.66,53.86,53.41,53.45,20812.0,53.66,53.86,53.41,53.45,20812.0
2015-11-16 09:45:00,53.45,53.67,53.22,53.26,16094.0,53.45,53.67,53.22,53.26,16094.0
2015-11-16 09:50:00,53.29,53.45,53.04,53.09,15800.0,53.29,53.45,53.04,53.09,15800.0
2015-11-16 09:55:00,53.15,53.27,52.91,52.91,16502.0,53.15,53.27,52.91,52.91,16502.0
2015-11-16 10:00:00,52.93,53.11,52.68,52.71,12137.0,52.93,53.11,52.68,52.71,12137.0
2015-11-16 10:05:00,52.72,52.81,52.43,52.59,23413.0,52.72,52.81,52.43,52.59,23413.0
2015-11-16 10:10:00,52.58,53.01,52.58,52.97,16209.0,52.58,53.01,52.58,52.97,16209.0
2015-11-16 10:15:00,53.0,53.24,52.93,53.22,18391.0,53.0,53.24,52.93,53.22,18391.0
2015-11-16 10:20:00,53.21,53.62,53.2,53.45,21486.0,53.21,53.62,53.2,53.45,21486.0
2015-11-16 10:25:00,53.43,53.64,53.36,53.39,31743.0,53.43,53.64,53.36,53.39,31743.0
2015-11-16 10:30:00,53.39,53.39,53.23,53.34,11462.0,53.39,53.39,53.23,53.34,11462.0
2015-11-16 10:35:00,53.36,53.38,53.2,53.36,16188.0,53.36,53.38,53.2,53.36,16188.0
2015-11-16 10:40:00,53.34,53.35,53.17,53.26,14452.0,53.34,53.35,53.17,53.26,14452.0
2015-11-16 10:45:00,53.26,53.36,53.08,53.08,16444.0,53.26,53.36,53.08,53.08,16444.0
2015-11-16 10:50:00,53.06,53.07,52.79,52.83,15240.0,53.06,53.07,52.79,52.83,15240.0
2015-11-16 10:55:00,52.8,52.93,52.71,52.79,17202.0,52.8,52.93,52.71,52.79,17202.0
2015-11-16 11:00:00,52.79,52.9,52.72,52.76,11550.0,52.79,52.9,52.72,52.76,11550.0
2015-11-16 11:05:00,52.74,52.87,52.71,52.78,8660.0,52.74,52.87,52.71,52.78,8660.0
2015-11-16 11:10:00,52.8,53.06,52.8,53.0,30395.0,52.8,53.06,52.8,53.0,30395.0
2015-11-16 11:15:00,52.98,53.15,52.96,53.11,16992.0,52.98,53.15,52.96,53.11,16992.0
2015-11-16 11:20:00,53.11,53.23,52.98,53.06,17006.0,53.11,53.23,52.98,53.06,17006.0
2015-11-16 11:25:00,53.03,53.08,52.86,52.9,14647.0,53.03,53.08,52.86,52.9,14647.0
2015-11-16 11:30:00,52.93,53.09,52.9,52.9,10304.0,52.93,53.09,52.9,52.9,10304.0
2015-11-16 11:35:00,52.89,52.98,52.82,52.9,10023.0,52.89,52.98,52.82,52.9,10023.0
2015-11-16 11:40:00,52.93,53.08,52.91,53.03,8033.0,52.93,53.08,52.91,53.03,8033.0
2015-11-16 11:45:00,53.03,53.29,53.01,53.23,17654.0,53.03,53.29,53.01,53.23,17654.0
2015-11-16 11:50:00,53.21,53.25,53.11,53.13,9470.0,53.21,53.25,53.11,53.13,9470.0
2015-11-16 11:55:00,53.16,53.17,52.92,53.0,9145.0,53.16,53.17,52.92,53.0,9145.0
2015-11-16 12:00:00,53.01,53.15,53.01,53.12,4234.0,53.01,53.15,53.01,53.12,4234.0
2015-11-16 12:05:00,53.11,53.15,53.06,53.09,7169.0,53.11,53.15,53.06,53.09,7169.0
2015-11-16 12:10:00,53.15,53.15,53.02,53.06,5585.0,53.15,53.15,53.02,53.06,5585.0
2015-11-16 12:15:00,53.07,53.21,53.06,53.19,9280.0,53.07,53.21,53.06,53.19,9280.0
2015-11-16 12:20:00,53.21,53.37,53.21,53.37,11069.0,53.21,53.37,53.21,53.37,11069.0
2015-11-16 12:25:00,53.38,53.38,53.3,53.33,4630.0,53.38,53.38,53.3,53.33,4630.0
2015-11-16 12:30:00,53.37,53.42,53.26,53.33,7435.0,53.37,53.42,53.26,53.33,7435.0
2015-11-16 12:35:00,53.36,53.48,53.32,53.46,7594.0,53.36,53.48,53.32,53.46,7594.0
2015-11-16 12:40:00,53.48,53.54,53.43,53.48,11031.0,53.48,53.54,53.43,53.48,11031.0
2015-11-16 12:45:00,53.5,53.5,53.4,53.43,5274.0,53.5,53.5,53.4,53.43,5274.0
2015-11-16 12:50:00,53.41,53.44,53.32,53.37,7716.0,53.41,53.44,53.32,53.37,7716.0
2015-11-16 12:55:00,53.41,53.42,53.32,53.37,5662.0,53.41,53.42,53.32,53.37,5662.0
2015-11-16 13:00:00,53.36,53.52,53.36,53.47,7000.0,53.36,53.52,53.36,53.47,7000.0
2015-11-16 13:05:00,53.48,53.55,53.45,53.53,5275.0,53.48,53.55,53.45,53.53,5275.0
2015-11-16 13:10:00,53.54,53.6,53.53,53.55,5705.0,53.54,53.6,53.53,53.55,5705.0
2015-11-16 13:15:00,53.55,53.62,53.53,53.61,5907.0,53.55,53.62,53.53,53.61,5907.0
2015-11-16 13:20:00,53.6,53.7,53.59,53.68,7889.0,53.6,53.7,53.59,53.68,7889.0
2015-11-16 13:25:00,53.72,53.72,53.59,53.59,7421.0,53.72,53.72,53.59,53.59,7421.0
2015-11-16 13:30:00,53.59,53.7,53.58,53.6,7764.0,53.59,53.7,53.58,53.6,7764.0
2015-11-16 13:35:00,53.57,53.69,53.55,53.6,11267.0,53.57,53.69,53.55,53.6,11267.0
2015-11-16 13:40:00,53.61,53.69,53.57,53.59,3760.0,53.61,53.69,53.57,53.59,3760.0
2015-11-16 13:45:00,53.6,53.67,53.59,53.66,4060.0,53.6,53.67,53.59,53.66,4060.0
2015-11-16 13:50:00,53.64,53.78,53.63,53.75,9660.0,53.64,53.78,53.63,53.75,9660.0
2015-11-16 13:55:00,53.76,53.84,53.75,53.82,7606.0,53.76,53.84,53.75,53.82,7606.0
2015-11-16 14:00:00,53.85,53.9,53.81,53.85,9323.0,53.85,53.9,53.81,53.85,9323.0
2015-11-16 14:05:00,53.83,53.83,53.69,53.73,16617.0,53.83,53.83,53.69,53.73,16617.0
2015-11-16 14:10:00,53.73,53.8,53.69,53.78,10733.0,53.73,53.8,53.69,53.78,10733.0
2015-11-16 14:15:00,53.79,53.83,53.74,53.82,5750.0,53.79,53.83,53.74,53.82,5750.0
2015-11-16 14:20:00,53.85,53.9,53.82,53.83,5546.0,53.85,53.9,53.82,53.83,5546.0
2015-11-16 14:25:00,53.82,53.85,53.79,53.79,4683.0,53.82,53.85,53.79,53.79,4683.0
2015-11-16 14:30:00,53.79,53.92,53.78,53.92,7989.0,53.79,53.92,53.78,53.92,7989.0
2015-11-16 14:35:00,53.9,53.94,53.89,53.93,11057.0,53.9,53.94,53.89,53.93,11057.0
2015-11-16 14:40:00,53.94,53.94,53.87,53.92,20296.0,53.94,53.94,53.87,53.92,20296.0
2015-11-16 14:45:00,53.92,53.92,53.86,53.89,11639.0,53.92,53.92,53.86,53.89,11639.0
2015-11-16 14:50:00,53.88,53.92,53.87,53.92,8940.0,53.88,53.92,53.87,53.92,8940.0
2015-11-16 14:55:00,53.93,53.95,53.88,53.94,14302.0,53.93,53.95,53.88,53.94,14302.0
2015-11-16 15:00:00,53.94,54.1,53.93,54.09,19220.0,53.94,54.1,53.93,54.09,19220.0
2015-11-16 15:05:00,54.07,54.1,54.03,54.07,7480.0,54.07,54.1,54.03,54.07,7480.0
2015-11-16 15:10:00,54.07,54.13,54.05,54.07,13250.0,54.07,54.13,54.05,54.07,13250.0
2015-11-16 15:15:00,54.08,54.11,54.03,54.03,9533.0,54.08,54.11,54.03,54.03,9533.0
2015-11-16 15:20:00,54.03,54.18,54.03,54.15,19032.0,54.03,54.18,54.03,54.15,19032.0
2015-11-16 15:25:00,54.17,54.29,54.16,54.18,27999.0,54.17,54.29,54.16,54.18,27999.0
2015-11-16 15:30:00,54.2,54.23,54.09,54.09,16606.0,54.2,54.23,54.09,54.09,16606.0
2015-11-16 15:35:00,54.08,54.12,54.06,54.1,19181.0,54.08,54.12,54.06,54.1,19181.0
2015-11-16 15:40:00,54.12,54.14,54.01,54.06,21947.0,54.12,54.14,54.01,54.06,21947.0
2015-11-16 15:45:00,54.07,54.08,53.95,54.0,37200.0,54.07,54.08,53.95,54.0,37200.0
2015-11-16 15:50:00,53.99,54.13,53.98,54.1,40702.0,53.99,54.13,53.98,54.1,40702.0
2015-11-16 15:55:00,54.1,54.19,54.03,54.16,50172.0,54.1,54.19,54.03,54.16,50172.0
2015-11-17 09:30:00,54.55,54.7,53.97,53.97,43124.0,54.55,54.7,53.97,53.97,43124.0
2015-11-17 09:35:00,54.04,54.06,53.37,53.54,32745.0,54.04,54.06,53.37,53.54,32745.0
2015-11-17 09:40:00,53.55,53.77,53.01,53.64,55387.0,53.55,53.77,53.01,53.64,55387.0
2015-11-17 09:45:00,53.46,53.84,53.36,53.76,28176.0,53.46,53.84,53.36,53.76,28176.0
2015-11-17 09:50:00,53.81,53.98,53.48,53.72,18667.0,53.81,53.98,53.48,53.72,18667.0
2015-11-17 09:55:00,53.75,54.07,53.74,54.03,12660.0,53.75,54.07,53.74,54.03,12660.0
2015-11-17 10:00:00,54.01,54.06,53.4,53.42,26272.0,54.01,54.06,53.4,53.42,26272.0
2015-11-17 10:05:00,53.4,53.78,53.22,53.75,34127.0,53.4,53.78,53.22,53.75,34127.0
2015-11-17 10:10:00,53.78,53.82,53.49,53.63,13382.0,53.78,53.82,53.49,53.63,13382.0
2015-11-17 10:15:00,53.66,53.68,53.42,53.63,11188.0,53.66,53.68,53.42,53.63,11188.0
2015-11-17 10:20:00,53.63,53.63,53.43,53.55,9328.0,53.63,53.63,53.43,53.55,9328.0
2015-11-17 10:25:00,53.55,53.65,53.35,53.65,15508.0,53.55,53.65,53.35,53.65,15508.0
2015-11-17 10:30:00,53.67,53.87,53.59,53.79,14061.0,53.67,53.87,53.59,53.79,14061.0
2015-11-17 10:35:00,53.8,53.81,53.64,53.66,13091.0,53.8,53.81,53.64,53.66,13091.0
2015-11-17 10:40:00,53.66,53.87,53.59,53.66,13922.0,53.66,53.87,53.59,53.66,13922.0
2015-11-17 10:45:00,53.7,53.84,53.66,53.84,10651.0,53.7,53.84,53.66,53.84,10651.0
2015-11-17 10:50:00,53.83,53.89,53.51,53.53,43297.0,53.83,53.89,53.51,53.53,43297.0
2015-11-17 10:55:00,53.51,53.66,53.34,53.36,16710.0,53.51,53.66,53.34,53.36,16710.0
2015-11-17 11:00:00,53.39,53.66,53.39,53.55,12520.0,53.39,53.66,53.39,53.55,12520.0
2015-11-17 11:05:00,53.58,53.63,53.48,53.6,11268.0,53.58,53.63,53.48,53.6,11268.0
2015-11-17 11:10:00,53.63,53.7,53.56,53.56,12132.0,53.63,53.7,53.56,53.56,12132.0
2015-11-17 11:15:00,53.58,53.87,53.58,53.85,9905.0,53.58,53.87,53.58,53.85,9905.0
2015-11-17 11:20:00,53.92,54.01,53.84,53.91,10657.0,53.92,54.01,53.84,53.91,10657.0
2015-11-17 11:25:00,53.94,54.17,53.9,54.15,21252.0,53.94,54.17,53.9,54.15,21252.0
2015-11-17 11:30:00,54.15,54.2,54.04,54.16,13604.0,54.15,54.2,54.04,54.16,13604.0
2015-11-17 11:35:00,54.16,54.17,54.01,54.1,20695.0,54.16,54.17,54.01,54.1,20695.0
2015-11-17 11:40:00,54.07,54.08,53.85,53.88,13463.0,54.07,54.08,53.85,53.88,13463.0
2015-11-17 11:45:00,53.9,54.04,53.85,53.91,15517.0,53.9,54.04,53.85,53.91,15517.0
2015-11-17 11:50:00,53.95,53.99,53.83,53.9,16703.0,53.95,53.99,53.83,53.9,16703.0
2015-11-17 11:55:00,53.89,53.89,53.78,53.81,10222.0,53.89,53.89,53.78,53.81,10222.0
2015-11-17 12:00:00,53.83,53.91,53.82,53.9,6767.0,53.83,53.91,53.82,53.9,6767.0
2015-11-17 12:05:00,53.93,53.99,53.74,53.81,14700.0,53.93,53.99,53.74,53.81,14700.0
2015-11-17 12:10:00,53.76,53.85,53.72,53.8,6200.0,53.76,53.85,53.72,53.8,6200.0
2015-11-17 12:15:00,53.81,53.83,53.67,53.67,12022.0,53.81,53.83,53.67,53.67,12022.0
2015-11-17 12:20:00,53.67,53.69,53.54,53.59,10412.0,53.67,53.69,53.54,53.59,10412.0
2015-11-17 12:25:00,53.59,53.63,53.41,53.45,11651.0,53.59,53.63,53.41,53.45,11651.0
2015-11-17 12:30:00,53.47,53.61,53.46,53.55,4498.0,53.47,53.61,53.46,53.55,4498.0
2015-11-17 12:35:00,53.57,53.58,53.31,53.36,27545.0,53.57,53.58,53.31,53.36,27545.0
2015-11-17 12:40:00,53.32,53.35,53.2,53.24,28122.0,53.32,53.35,53.2,53.24,28122.0
2015-11-17 12:45:00,53.27,53.31,53.2,53.26,11173.0,53.27,53.31,53.2,53.26,11173.0
2015-11-17 12:50:00,53.28,53.37,53.28,53.35,10723.0,53.28,53.37,53.28,53.35,10723.0
2015-11-17 12:55:00,53.32,53.38,53.26,53.26,9082.0,53.32,53.38,53.26,53.26,9082.0
2015-11-17 13:00:00,53.27,53.5,53.24,53.4,18559.0,53.27,53.5,53.24,53.4,18559.0
2015-11-17 13:05:00,53.4,53.46,53.18,53.24,11315.0,53.4,53.46,53.18,53.24,11315.0
2015-11-17 13:10:00,53.25,53.41,53.25,53.37,6173.0,53.25,53.41,53.25,53.37,6173.0
2015-11-17 13:15:00,53.37,53.4,53.19,53.2,10968.0,53.37,53.4,53.19,53.2,10968.0
2015-11-17 13:20:00,53.23,53.32,53.16,53.21,6111.0,53.23,53.32,53.16,53.21,6111.0
2015-11-17 13:25:00,53.22,53.23,52.96,52.97,22552.0,53.22,53.23,52.96,52.97,22552.0
2015-11-17 13:30:00,53.0,53.13,52.94,53.05,11270.0,53.0,53.13,52.94,53.05,11270.0
2015-11-17 13:35:00,53.07,53.1,52.98,53.01,11044.0,53.07,53.1,52.98,53.01,11044.0
2015-11-17 13:40:00,53.01,53.02,52.9,52.98,23310.0,53.01,53.02,52.9,52.98,23310.0
2015-11-17 13:45:00,52.98,53.02,52.86,53.0,10679.0,52.98,53.02,52.86,53.0,10679.0
2015-11-17 13:50:00,52.99,53.17,52.95,53.15,7960.0,52.99,53.17,52.95,53.15,7960.0
2015-11-17 13:55:00,53.18,53.28,53.09,53.28,9673.0,53.18,53.28,53.09,53.28,9673.0
2015-11-17 14:00:00,53.25,53.27,53.14,53.18,12683.0,53.25,53.27,53.14,53.18,12683.0
2015-11-17 14:05:00,53.16,53.41,53.16,53.36,6500.0,53.16,53.41,53.16,53.36,6500.0
2015-11-17 14:10:00,53.34,53.39,53.31,53.33,3598.0,53.34,53.39,53.31,53.33,3598.0
2015-11-17 14:15:00,53.35,53.35,53.14,53.16,6419.0,53.35,53.35,53.14,53.16,6419.0
2015-11-17 14:20:00,53.12,53.2,53.03,53.11,17002.0,53.12,53.2,53.03,53.11,17002.0
2015-11-17 14:25:00,53.13,53.14,52.93,52.94,9838.0,53.13,53.14,52.93,52.94,9838.0
2015-11-17 14:30:00,52.92,52.94,52.77,52.93,20812.0,52.92,52.94,52.77,52.93,20812.0
2015-11-17 14:35:00,52.93,53.03,52.87,53.0,12792.0,52.93,53.03,52.87,53.0,12792.0
2015-11-17 14:40:00,53.0,53.02,52.76,52.78,10473.0,53.0,53.02,52.76,52.78,10473.0
2015-11-17 14:45:00,52.77,52.99,52.77,52.94,10225.0,52.77,52.99,52.77,52.94,10225.0
2015-11-17 14:50:00,52.93,52.98,52.78,52.82,9370.0,52.93,52.98,52.78,52.82,9370.0
2015-11-17 14:55:00,52.84,52.9,52.82,52.87,19132.0,52.84,52.9,52.82,52.87,19132.0
2015-11-17 15:00:00,52.87,52.87,52.62,52.66,32744.0,52.87,52.87,52.62,52.66,32744.0
2015-11-17 15:05:00,52.68,52.69,52.54,52.55,30425.0,52.68,52.69,52.54,52.55,30425.0
2015-11-17 15:10:00,52.56,52.76,52.44,52.66,17715.0,52.56,52.76,52.44,52.66,17715.0
2015-11-17 15:15:00,52.66,52.74,52.63,52.66,10750.0,52.66,52.74,52.63,52.66,10750.0
2015-11-17 15:20:00,52.63,52.74,52.51,52.58,21333.0,52.63,52.74,52.51,52.58,21333.0
2015-11-17 15:25:00,52.57,52.57,52.39,52.48,47995.0,52.57,52.57,52.39,52.48,47995.0
2015-11-17 15:30:00,52.49,52.79,52.49,52.75,23092.0,52.49,52.79,52.49,52.75,23092.0
2015-11-17 15:35:00,52.76,52.8,52.68,52.75,20729.0,52.76,52.8,52.68,52.75,20729.0
2015-11-17 15:40:00,52.74,53.01,52.72,52.99,45460.0,52.74,53.01,52.72,52.99,45460.0
2015-11-17 15:45:00,52.95,52.96,52.75,52.83,52759.0,52.95,52.96,52.75,52.83,52759.0
2015-11-17 15:50:00,52.84,52.9,52.77,52.8,84212.0,52.84,52.9,52.77,52.8,84212.0
2015-11-17 15:55:00,52.81,52.81,52.68,52.73,83740.0,52.81,52.81,52.68,52.73,83740.0
2015-11-18 09:30:00,53.07,53.7,53.07,53.39,39371.0,53.07,53.7,53.07,53.39,39371.0
2015-11-18 09:35:00,53.37,53.46,53.08,53.16,9513.0,53.37,53.46,53.08,53.16,9513.0
2015-11-18 09:40:00,53.28,53.36,53.14,53.2,10520.0,53.28,53.36,53.14,53.2,10520.0
2015-11-18 09:45:00,53.18,53.23,53.0,53.0,10785.0,53.18,53.23,53.0,53.0,10785.0
2015-11-18 09:50:00,52.98,53.2,52.83,53.13,20133.0,52.98,53.2,52.83,53.13,20133.0
2015-11-18 09:55:00,53.18,53.25,53.05,53.05,16671.0,53.18,53.25,53.05,53.05,16671.0
2015-11-18 10:00:00,53.05,53.31,53.04,53.31,13462.0,53.05,53.31,53.04,53.31,13462.0
2015-11-18 10:05:00,53.32,53.38,53.22,53.27,10350.0,53.32,53.38,53.22,53.27,10350.0
2015-11-18 10:10:00,53.28,53.3,53.14,53.23,22381.0,53.28,53.3,53.14,53.23,22381.0
2015-11-18 10:15:00,53.25,53.48,53.23,53.48,14443.0,53.25,53.48,53.23,53.48,14443.0
2015-11-18 10:20:00,53.46,53.51,53.41,53.44,21996.0,53.46,53.51,53.41,53.44,21996.0
2015-11-18 10:25:00,53.45,53.46,53.27,53.36,4900.0,53.45,53.46,53.27,53.36,4900.0
2015-11-18 10:30:00,53.36,53.52,53.1,53.12,28952.0,53.36,53.52,53.1,53.12,28952.0
2015-11-18 10:35:00,53.11,53.3,53.11,53.28,12626.0,53.11,53.3,53.11,53.28,12626.0
2015-11-18 10:40:00,53.3,53.62,53.3,53.62,17749.0,53.3,53.62,53.3,53.62,17749.0
2015-11-18 10:45:00,53.6,53.6,53.28,53.39,14194.0,53.6,53.6,53.28,53.39,14194.0
2015-11-18 10:50:00,53.37,53.53,53.28,53.42,5596.0,53.37,53.53,53.28,53.42,5596.0
2015-11-18 10:55:00,53.39,53.53,53.34,53.48,12413.0,53.39,53.53,53.34,53.48,12413.0
2015-11-18 11:00:00,53.49,53.52,53.37,53.46,8500.0,53.49,53.52,53.37,53.46,8500.0
2015-11-18 11:05:00,53.48,53.52,53.3,53.31,17778.0,53.48,53.52,53.3,53.31,17778.0
2015-11-18 11:10:00,53.31,53.39,53.18,53.36,9426.0,53.31,53.39,53.18,53.36,9426.0
2015-11-18 11:15:00,53.41,53.45,53.24,53.27,6168.0,53.41,53.45,53.24,53.27,6168.0
2015-11-18 11:20:00,53.29,53.34,53.17,53.18,8663.0,53.29,53.34,53.17,53.18,8663.0
2015-11-18 11:25:00,53.18,53.36,53.15,53.32,9266.0,53.18,53.36,53.15,53.32,9266.0
2015-11-18 11:30:00,53.32,53.45,53.32,53.45,17131.0,53.32,53.45,53.32,53.45,17131.0
2015-11-18 11:35:00,53.46,53.56,53.33,53.35,16840.0,53.46,53.56,53.33,53.35,16840.0
2015-11-18 11:40:00,53.32,53.42,53.29,53.35,7466.0,53.32,53.42,53.29,53.35,7466.0
2015-11-18 11:45:00,53.36,53.42,53.32,53.34,8977.0,53.36,53.42,53.32,53.34,8977.0
2015-11-18 11:50:00,53.36,53.36,53.22,53.25,18907.0,53.36,53.36,53.22,53.25,18907.0
2015-11-18 11:55:00,53.26,53.29,53.19,53.26,11328.0,53.26,53.29,53.19,53.26,11328.0
2015-11-18 12:00:00,53.28,53.3,53.22,53.24,6800.0,53.28,53.3,53.22,53.24,6800.0
2015-11-18 12:05:00,53.24,53.25,52.98,53.0,16300.0,53.24,53.25,52.98,53.0,16300.0
2015-11-18 12:10:00,53.02,53.06,52.88,52.93,33480.0,53.02,53.06,52.88,52.93,33480.0
2015-11-18 12:15:00,52.91,53.13,52.91,53.13,20622.0,52.91,53.13,52.91,53.13,20622.0
2015-11-18 12:20:00,53.19,53.24,53.13,53.15,8816.0,53.19,53.24,53.13,53.15,8816.0
2015-11-18 12:25:00,53.17,53.23,53.09,53.13,9600.0,53.17,53.23,53.09,53.13,9600.0
2015-11-18 12:30:00,53.15,53.18,53.09,53.1,5943.0,53.15,53.18,53.09,53.1,5943.0
2015-11-18 12:35:00,53.11,53.12,53.05,53.05,9300.0,53.11,53.12,53.05,53.05,9300.0
2015-11-18 12:40:00,53.09,53.09,52.86,52.92,13234.0,53.09,53.09,52.86,52.92,13234.0
2015-11-18 12:45:00,52.94,53.1,52.92,53.03,16558.0,52.94,53.1,52.92,53.03,16558.0
2015-11-18 12:50:00,53.03,53.04,52.97,53.01,9596.0,53.03,53.04,52.97,53.01,9596.0
2015-11-18 12:55:00,53.02,53.03,52.86,52.93,13837.0,53.02,53.03,52.86,52.93,13837.0
2015-11-18 13:00:00,52.93,53.1,52.91,53.05,9323.0,52.93,53.1,52.91,53.05,9323.0
2015-11-18 13:05:00,53.05,53.21,53.04,53.21,11087.0,53.05,53.21,53.04,53.21,11087.0
2015-11-18 13:10:00,53.19,53.27,53.17,53.19,8432.0,53.19,53.27,53.17,53.19,8432.0
2015-11-18 13:15:00,53.19,53.25,53.09,53.15,10379.0,53.19,53.25,53.09,53.15,10379.0
2015-11-18 13:20:00,53.13,53.26,53.13,53.18,5272.0,53.13,53.26,53.13,53.18,5272.0
2015-11-18 13:25:00,53.23,53.28,53.14,53.16,9114.0,53.23,53.28,53.14,53.16,9114.0
2015-11-18 13:30:00,53.19,53.19,53.05,53.06,6075.0,53.19,53.19,53.05,53.06,6075.0
2015-11-18 13:35:00,53.06,53.16,53.01,53.14,7971.0,53.06,53.16,53.01,53.14,7971.0
2015-11-18 13:40:00,53.2,53.25,53.19,53.23,5661.0,53.2,53.25,53.19,53.23,5661.0
2015-11-18 13:45:00,53.25,53.29,53.21,53.21,6201.0,53.25,53.29,53.21,53.21,6201.0
2015-11-18 13:50:00,53.22,53.25,53.14,53.21,7450.0,53.22,53.25,53.14,53.21,7450.0
2015-11-18 13:55:00,53.21,53.21,53.14,53.15,9087.0,53.21,53.21,53.14,53.15,9087.0
2015-11-18 14:00:00,53.16,53.25,53.06,53.12,11286.0,53.16,53.25,53.06,53.12,11286.0
2015-11-18 14:05:00,53.15,53.45,53.1,53.42,8668.0,53.15,53.45,53.1,53.42,8668.0
2015-11-18 14:10:00,53.44,53.63,53.44,53.55,24578.0,53.44,53.63,53.44,53.55,24578.0
2015-11-18 14:15:00,53.55,53.61,53.45,53.48,9285.0,53.55,53.61,53.45,53.48,9285.0
2015-11-18 14:20:00,53.47,53.6,53.46,53.51,7425.0,53.47,53.6,53.46,53.51,7425.0
2015-11-18 14:25:00,53.55,53.56,53.42,53.5,7666.0,53.55,53.56,53.42,53.5,7666.0
2015-11-18 14:30:00,53.48,53.52,53.42,53.52,9344.0,53.48,53.52,53.42,53.52,9344.0
2015-11-18 14:35:00,53.55,53.85,53.48,53.77,51053.0,53.55,53.85,53.48,53.77,51053.0
2015-11-18 14:40:00,53.8,53.89,53.76,53.87,15691.0,53.8,53.89,53.76,53.87,15691.0
2015-11-18 14:45:00,53.88,53.89,53.78,53.84,11831.0,53.88,53.89,53.78,53.84,11831.0
2015-11-18 14:50:00,53.83,53.93,53.81,53.93,13630.0,53.83,53.93,53.81,53.93,13630.0
2015-11-18 14:55:00,53.92,54.08,53.86,54.06,15066.0,53.92,54.08,53.86,54.06,15066.0
2015-11-18 15:00:00,54.06,54.13,53.86,53.9,43196.0,54.06,54.13,53.86,53.9,43196.0
2015-11-18 15:05:00,53.91,54.03,53.91,53.99,14459.0,53.91,54.03,53.91,53.99,14459.0
2015-11-18 15:10:00,54.01,54.03,53.97,54.0,15830.0,54.01,54.03,53.97,54.0,15830.0
2015-11-18 15:15:00,54.0,54.05,53.92,53.98,19117.0,54.0,54.05,53.92,53.98,19117.0
2015-11-18 15:20:00,53.98,54.01,53.93,53.95,11960.0,53.98,54.01,53.93,53.95,11960.0
2015-11-18 15:25:00,53.97,53.99,53.86,53.86,12870.0,53.97,53.99,53.86,53.86,12870.0
2015-11-18 15:30:00,53.89,53.97,53.86,53.96,12483.0,53.89,53.97,53.86,53.96,12483.0
2015-11-18 15:35:00,53.97,53.97,53.88,53.88,17761.0,53.97,53.97,53.88,53.88,17761.0
2015-11-18 15:40:00,53.9,53.98,53.86,53.88,17677.0,53.9,53.98,53.86,53.88,17677.0
2015-11-18 15:45:00,53.85,53.97,53.85,53.96,33311.0,53.85,53.97,53.85,53.96,33311.0
2015-11-18 15:50:00,53.95,53.99,53.92,53.97,68026.0,53.95,53.99,53.92,53.97,68026.0
2015-11-18 15:55:00,53.95,54.02,53.86,53.95,88348.0,53.95,54.02,53.86,53.95,88348.0
2015-11-19 09:30:00,53.4,53.4,53.0,53.3,37319.0,53.4,53.4,53.0,53.3,37319.0
2015-11-19 09:35:00,53.31,53.35,52.88,52.92,13736.0,53.31,53.35,52.88,52.92,13736.0
2015-11-19 09:40:00,52.99,53.13,52.84,52.84,12891.0,52.99,53.13,52.84,52.84,12891.0
2015-11-19 09:45:00,52.91,53.06,52.88,53.0,22708.0,52.91,53.06,52.88,53.0,22708.0
2015-11-19 09:50:00,53.0,53.29,53.0,53.12,38167.0,53.0,53.29,53.0,53.12,38167.0
2015-11-19 09:55:00,53.22,53.26,53.11,53.2,5142.0,53.22,53.26,53.11,53.2,5142.0
2015-11-19 10:00:00,53.18,53.27,52.92,52.95,16822.0,53.18,53.27,52.92,52.95,16822.0
2015-11-19 10:05:00,53.0,53.14,52.96,53.05,5340.0,53.0,53.14,52.96,53.05,5340.0
2015-11-19 10:10:00,53.13,53.33,53.08,53.09,7388.0,53.13,53.33,53.08,53.09,7388.0
2015-11-19 10:15:00,53.07,53.09,52.94,53.04,5365.0,53.07,53.09,52.94,53.04,5365.0
2015-11-19 10:20:00,53.0,53.09,52.99,52.99,4500.0,53.0,53.09,52.99,52.99,4500.0
2015-11-19 10:25:00,53.05,53.11,52.98,53.03,9437.0,53.05,53.11,52.98,53.03,9437.0
2015-11-19 10:30:00,53.07,53.19,53.07,53.11,4550.0,53.07,53.19,53.07,53.11,4550.0
2015-11-19 10:35:00,53.08,53.17,52.98,53.09,9450.0,53.08,53.17,52.98,53.09,9450.0
2015-11-19 10:40:00,53.1,53.36,53.09,53.29,14161.0,53.1,53.36,53.09,53.29,14161.0
2015-11-19 10:45:00,53.28,53.41,53.27,53.41,6000.0,53.28,53.41,53.27,53.41,6000.0
2015-11-19 10:50:00,53.39,53.39,53.19,53.19,18000.0,53.39,53.39,53.19,53.19,18000.0
2015-11-19 10:55:00,53.2,53.29,53.13,53.29,5318.0,53.2,53.29,53.13,53.29,5318.0
2015-11-19 11:00:00,53.27,53.3,53.21,53.27,4950.0,53.27,53.3,53.21,53.27,4950.0
2015-11-19 11:05:00,53.28,53.29,53.19,53.22,11079.0,53.28,53.29,53.19,53.22,11079.0
2015-11-19 11:10:00,53.2,53.28,53.15,53.18,4666.0,53.2,53.28,53.15,53.18,4666.0
2015-11-19 11:15:00,53.21,53.23,53.06,53.12,8650.0,53.21,53.23,53.06,53.12,8650.0
2015-11-19 11:20:00,53.1,53.16,53.07,53.13,7703.0,53.1,53.16,53.07,53.13,7703.0
2015-11-19 11:25:00,53.12,53.21,53.08,53.2,6211.0,53.12,53.21,53.08,53.2,6211.0
2015-11-19 11:30:00,53.22,53.25,53.08,53.14,3216.0,53.22,53.25,53.08,53.14,3216.0
2015-11-19 11:35:00,53.13,53.14,53.0,53.0,4059.0,53.13,53.14,53.0,53.0,4059.0
2015-11-19 11:40:00,53.0,53.07,52.95,53.05,10171.0,53.0,53.07,52.95,53.05,10171.0
2015-11-19 11:45:00,53.03,53.08,52.95,52.98,5772.0,53.03,53.08,52.95,52.98,5772.0
2015-11-19 11:50:00,52.95,52.95,52.8,52.81,9395.0,52.95,52.95,52.8,52.81,9395.0
2015-11-19 11:55:00,52.85,52.95,52.83,52.93,3500.0,52.85,52.95,52.83,52.93,3500.0
2015-11-19 12:00:00,52.95,53.0,52.92,52.97,9388.0,52.95,53.0,52.92,52.97,9388.0
2015-11-19 12:05:00,52.98,53.04,52.94,52.96,4600.0,52.98,53.04,52.94,52.96,4600.0
2015-11-19 12:10:00,52.99,53.06,52.97,53.03,9500.0,52.99,53.06,52.97,53.03,9500.0
2015-11-19 12:15:00,53.01,53.03,52.95,53.0,5650.0,53.01,53.03,52.95,53.0,5650.0
2015-11-19 12:20:00,52.99,53.06,52.96,53.0,3600.0,52.99,53.06,52.96,53.0,3600.0
2015-11-19 12:25:00,53.05,53.1,52.99,53.07,10785.0,53.05,53.1,52.99,53.07,10785.0
2015-11-19 12:30:00,53.09,53.3,53.09,53.3,13197.0,53.09,53.3,53.09,53.3,13197.0
2015-11-19 12:35:00,53.26,53.34,53.24,53.3,6050.0,53.26,53.34,53.24,53.3,6050.0
2015-11-19 12:40:00,53.28,53.36,53.25,53.36,10771.0,53.28,53.36,53.25,53.36,10771.0
2015-11-19 12:45:00,53.38,53.47,53.38,53.47,4918.0,53.38,53.47,53.38,53.47,4918.0
2015-11-19 12:50:00,53.46,53.48,53.41,53.47,2700.0,53.46,53.48,53.41,53.47,2700.0
2015-11-19 12:55:00,53.47,53.57,53.43,53.52,10461.0,53.47,53.57,53.43,53.52,10461.0
2015-11-19 13:00:00,53.52,53.54,53.45,53.47,5243.0,53.52,53.54,53.45,53.47,5243.0
2015-11-19 13:05:00,53.51,53.53,53.43,53.48,3100.0,53.51,53.53,53.43,53.48,3100.0
2015-11-19 13:10:00,53.51,53.53,53.46,53.52,4300.0,53.51,53.53,53.46,53.52,4300.0
2015-11-19 13:15:00,53.51,53.52,53.49,53.51,2500.0,53.51,53.52,53.49,53.51,2500.0
2015-11-19 13:20:00,53.51,53.52,53.46,53.51,2825.0,53.51,53.52,53.46,53.51,2825.0
2015-11-19 13:25:00,53.5,53.5,53.44,53.47,5900.0,53.5,53.5,53.44,53.47,5900.0
2015-11-19 13:30:00,53.43,53.44,53.37,53.37,3400.0,53.43,53.44,53.37,53.37,3400.0
2015-11-19 13:35:00,53.34,53.35,53.22,53.29,5900.0,53.34,53.35,53.22,53.29,5900.0
2015-11-19 13:40:00,53.3,53.33,53.27,53.3,5495.0,53.3,53.33,53.27,53.3,5495.0
2015-11-19 13:45:00,53.33,53.36,53.25,53.27,10063.0,53.33,53.36,53.25,53.27,10063.0
2015-11-19 13:50:00,53.29,53.29,53.19,53.21,4539.0,53.29,53.29,53.19,53.21,4539.0
2015-11-19 13:55:00,53.28,53.28,53.1,53.17,11460.0,53.28,53.28,53.1,53.17,11460.0
2015-11-19 14:00:00,53.15,53.19,52.92,52.97,32953.0,53.15,53.19,52.92,52.97,32953.0
2015-11-19 14:05:00,52.97,53.1,52.93,53.05,12235.0,52.97,53.1,52.93,53.05,12235.0
2015-11-19 14:10:00,53.06,53.08,52.94,52.97,4583.0,53.06,53.08,52.94,52.97,4583.0
2015-11-19 14:15:00,53.0,53.09,53.0,53.07,4750.0,53.0,53.09,53.0,53.07,4750.0
2015-11-19 14:20:00,53.0,53.06,53.0,53.06,3200.0,53.0,53.06,53.0,53.06,3200.0
2015-11-19 14:25:00,53.08,53.08,52.99,53.04,9791.0,53.08,53.08,52.99,53.04,9791.0
2015-11-19 14:30:00,53.05,53.13,53.05,53.12,3417.0,53.05,53.13,53.05,53.12,3417.0
2015-11-19 14:35:00,53.13,53.17,53.11,53.17,6128.0,53.13,53.17,53.11,53.17,6128.0
2015-11-19 14:40:00,53.17,53.21,53.14,53.15,6810.0,53.17,53.21,53.14,53.15,6810.0
2015-11-19 14:45:00,53.14,53.16,53.1,53.11,4600.0,53.14,53.16,53.1,53.11,4600.0
2015-11-19 14:50:00,53.12,53.24,53.12,53.19,3137.0,53.12,53.24,53.12,53.19,3137.0
2015-11-19 14:55:00,53.19,53.27,53.19,53.23,3024.0,53.19,53.27,53.19,53.23,3024.0
2015-11-19 15:00:00,53.22,53.26,53.16,53.17,3982.0,53.22,53.26,53.16,53.17,3982.0
2015-11-19 15:05:00,53.18,53.19,53.07,53.1,5619.0,53.18,53.19,53.07,53.1,5619.0
2015-11-19 15:10:00,53.07,53.12,53.03,53.05,6325.0,53.07,53.12,53.03,53.05,6325.0
2015-11-19 15:15:00,53.08,53.09,53.0,53.04,9810.0,53.08,53.09,53.0,53.04,9810.0
2015-11-19 15:20:00,53.05,53.1,53.01,53.08,8703.0,53.05,53.1,53.01,53.08,8703.0
2015-11-19 15:25:00,53.04,53.09,53.03,53.05,5648.0,53.04,53.09,53.03,53.05,5648.0
2015-11-19 15:30:00,53.05,53.11,53.05,53.06,8945.0,53.05,53.11,53.05,53.06,8945.0
2015-11-19 15:35:00,53.06,53.09,53.03,53.04,6361.0,53.06,53.09,53.03,53.04,6361.0
2015-11-19 15:40:00,53.06,53.09,53.03,53.07,15539.0,53.06,53.09,53.03,53.07,15539.0
2015-11-19 15:45:00,53.07,53.12,53.07,53.08,7705.0,53.07,53.12,53.07,53.08,7705.0
2015-11-19 15:50:00,53.09,53.24,53.08,53.23,31732.0,53.09,53.24,53.08,53.23,31732.0
2015-11-19 15:55:00,53.23,53.33,53.21,53.29,105796.0,53.23,53.33,53.21,53.29,105796.0
2015-11-20 09:30:00,53.4,53.52,53.34,53.52,34295.0,53.4,53.52,53.34,53.52,34295.0
2015-11-20 09:35:00,53.5,53.6,53.47,53.54,6006.0,53.5,53.6,53.47,53.54,6006.0
2015-11-20 09:40:00,53.58,53.76,53.42,53.51,9875.0,53.58,53.76,53.42,53.51,9875.0
2015-11-20 09:45:00,53.51,53.84,53.51,53.68,17421.0,53.51,53.84,53.51,53.68,17421.0
2015-11-20 09:50:00,53.73,53.88,53.55,53.6,7732.0,53.73,53.88,53.55,53.6,7732.0
2015-11-20 09:55:00,53.66,53.73,53.56,53.73,3970.0,53.66,53.73,53.56,53.73,3970.0
2015-11-20 10:00:00,53.72,53.77,53.48,53.52,27518.0,53.72,53.77,53.48,53.52,27518.0
2015-11-20 10:05:00,53.48,53.59,53.44,53.5,11118.0,53.48,53.59,53.44,53.5,11118.0
2015-11-20 10:10:00,53.49,53.92,53.48,53.9,18047.0,53.49,53.92,53.48,53.9,18047.0
2015-11-20 10:15:00,53.88,53.98,53.8,53.9,13731.0,53.88,53.98,53.8,53.9,13731.0
2015-11-20 10:20:00,53.91,53.91,53.74,53.78,7102.0,53.91,53.91,53.74,53.78,7102.0
2015-11-20 10:25:00,53.83,53.89,53.77,53.79,11356.0,53.83,53.89,53.77,53.79,11356.0
2015-11-20 10:30:00,53.83,53.84,53.67,53.73,5030.0,53.83,53.84,53.67,53.73,5030.0
2015-11-20 10:35:00,53.71,53.9,53.67,53.9,10350.0,53.71,53.9,53.67,53.9,10350.0
2015-11-20 10:40:00,53.86,53.92,53.71,53.74,9118.0,53.86,53.92,53.71,53.74,9118.0
2015-11-20 10:45:00,53.75,53.77,53.66,53.66,3200.0,53.75,53.77,53.66,53.66,3200.0
2015-11-20 10:50:00,53.64,53.68,53.54,53.54,11071.0,53.64,53.68,53.54,53.54,11071.0
2015-11-20 10:55:00,53.55,53.6,53.37,53.37,8637.0,53.55,53.6,53.37,53.37,8637.0
2015-11-20 11:00:00,53.38,53.54,53.38,53.49,3681.0,53.38,53.54,53.38,53.49,3681.0
2015-11-20 11:05:00,53.47,53.51,53.4,53.48,29698.0,53.47,53.51,53.4,53.48,29698.0
2015-11-20 11:10:00,53.48,53.52,53.39,53.39,3900.0,53.48,53.52,53.39,53.39,3900.0
2015-11-20 11:15:00,53.38,53.63,53.38,53.58,3648.0,53.38,53.63,53.38,53.58,3648.0
2015-11-20 11:20:00,53.6,53.63,53.46,53.62,61872.0,53.6,53.63,53.46,53.62,61872.0
2015-11-20 11:25:00,53.62,53.69,53.58,53.65,11900.0,53.62,53.69,53.58,53.65,11900.0
2015-11-20 11:30:00,53.64,53.66,53.44,53.59,9782.0,53.64,53.66,53.44,53.59,9782.0
2015-11-20 11:35:00,53.6,53.63,53.55,53.59,11600.0,53.6,53.63,53.55,53.59,11600.0
2015-11-20 11:40:00,53.61,53.65,53.58,53.61,5598.0,53.61,53.65,53.58,53.61,5598.0
2015-11-20 11:45:00,53.63,53.65,53.5,53.5,4686.0,53.63,53.65,53.5,53.5,4686.0
2015-11-20 11:50:00,53.49,53.52,53.42,53.44,12205.0,53.49,53.52,53.42,53.44,12205.0
2015-11-20 11:55:00,53.43,53.51,53.38,53.51,9295.0,53.43,53.51,53.38,53.51,9295.0
2015-11-20 12:00:00,53.48,53.6,53.47,53.56,16863.0,53.48,53.6,53.47,53.56,16863.0
2015-11-20 12:05:00,53.58,53.69,53.55,53.66,6414.0,53.58,53.69,53.55,53.66,6414.0
2015-11-20 12:10:00,53.64,53.65,53.58,53.6,3300.0,53.64,53.65,53.58,53.6,3300.0
2015-11-20 12:15:00,53.6,53.71,53.55,53.71,6472.0,53.6,53.71,53.55,53.71,6472.0
2015-11-20 12:20:00,53.72,53.72,53.6,53.63,4299.0,53.72,53.72,53.6,53.63,4299.0
2015-11-20 12:25:00,53.63,53.66,53.59,53.59,3178.0,53.63,53.66,53.59,53.59,3178.0
2015-11-20 12:30:00,53.57,53.65,53.56,53.64,14175.0,53.57,53.65,53.56,53.64,14175.0
2015-11-20 12:35:00,53.64,53.81,53.59,53.75,4238.0,53.64,53.81,53.59,53.75,4238.0
2015-11-20 12:40:00,53.76,53.87,53.76,53.85,5350.0,53.76,53.87,53.76,53.85,5350.0
2015-11-20 12:45:00,53.86,53.91,53.76,53.76,5754.0,53.86,53.91,53.76,53.76,5754.0
2015-11-20 12:50:00,53.76,53.83,53.74,53.77,3410.0,53.76,53.83,53.74,53.77,3410.0
2015-11-20 12:55:00,53.76,53.79,53.73,53.78,3885.0,53.76,53.79,53.73,53.78,3885.0
2015-11-20 13:00:00,53.79,53.95,53.79,53.89,8083.0,53.79,53.95,53.79,53.89,8083.0
2015-11-20 13:05:00,53.87,53.92,53.84,53.84,10871.0,53.87,53.92,53.84,53.84,10871.0
2015-11-20 13:10:00,53.84,53.95,53.84,53.86,21135.0,53.84,53.95,53.84,53.86,21135.0
2015-11-20 13:15:00,53.88,54.05,53.86,54.02,32595.0,53.88,54.05,53.86,54.02,32595.0
2015-11-20 13:20:00,54.01,54.14,54.01,54.13,8255.0,54.01,54.14,54.01,54.13,8255.0
2015-11-20 13:25:00,54.14,54.17,54.08,54.14,10943.0,54.14,54.17,54.08,54.14,10943.0
2015-11-20 13:30:00,54.1,54.11,54.0,54.0,7389.0,54.1,54.11,54.0,54.0,7389.0
2015-11-20 13:35:00,53.98,54.11,53.97,54.1,17587.0,53.98,54.11,53.97,54.1,17587.0
2015-11-20 13:40:00,54.07,54.1,54.02,54.05,3316.0,54.07,54.1,54.02,54.05,3316.0
2015-11-20 13:45:00,54.07,54.18,54.07,54.15,8013.0,54.07,54.18,54.07,54.15,8013.0
2015-11-20 13:50:00,54.17,54.28,54.17,54.24,7909.0,54.17,54.28,54.17,54.24,7909.0
2015-11-20 13:55:00,54.24,54.24,54.13,54.18,3517.0,54.24,54.24,54.13,54.18,3517.0
2015-11-20 14:00:00,54.17,54.22,54.16,54.21,5750.0,54.17,54.22,54.16,54.21,5750.0
2015-11-20 14:05:00,54.22,54.61,54.22,54.61,31566.0,54.22,54.61,54.22,54.61,31566.0
2015-11-20 14:10:00,54.62,54.72,54.52,54.56,24962.0,54.62,54.72,54.52,54.56,24962.0
2015-11-20 14:15:00,54.56,54.75,54.56,54.75,11260.0,54.56,54.75,54.56,54.75,11260.0
2015-11-20 14:20:00,54.76,54.76,54.64,54.69,21281.0,54.76,54.76,54.64,54.69,21281.0
2015-11-20 14:25:00,54.67,54.68,54.57,54.57,11823.0,54.67,54.68,54.57,54.57,11823.0
2015-11-20 14:30:00,54.57,54.6,54.43,54.49,19980.0,54.57,54.6,54.43,54.49,19980.0
2015-11-20 14:35:00,54.46,54.56,54.45,54.48,12309.0,54.46,54.56,54.45,54.48,12309.0
2015-11-20 14:40:00,54.47,54.59,54.47,54.57,8990.0,54.47,54.59,54.47,54.57,8990.0
2015-11-20 14:45:00,54.55,54.6,54.52,54.54,7315.0,54.55,54.6,54.52,54.54,7315.0
2015-11-20 14:50:00,54.55,54.56,54.45,54.51,15382.0,54.55,54.56,54.45,54.51,15382.0
2015-11-20 14:55:00,54.51,54.51,54.35,54.35,11181.0,54.51,54.51,54.35,54.35,11181.0
2015-11-20 15:00:00,54.34,54.4,54.29,54.29,10176.0,54.34,54.4,54.29,54.29,10176.0
2015-11-20 15:05:00,54.27,54.31,54.2,54.29,4491.0,54.27,54.31,54.2,54.29,4491.0
2015-11-20 15:10:00,54.27,54.36,54.26,54.34,3850.0,54.27,54.36,54.26,54.34,3850.0
2015-11-20 15:15:00,54.36,54.37,54.29,54.31,3552.0,54.36,54.37,54.29,54.31,3552.0
2015-11-20 15:20:00,54.29,54.32,54.26,54.26,6549.0,54.29,54.32,54.26,54.26,6549.0
2015-11-20 15:25:00,54.25,54.32,54.24,54.32,9180.0,54.25,54.32,54.24,54.32,9180.0
2015-11-20 15:30:00,54.31,54.4,54.31,54.37,11663.0,54.31,54.4,54.31,54.37,11663.0
2015-11-20 15:35:00,54.37,54.43,54.35,54.36,13498.0,54.37,54.43,54.35,54.36,13498.0
2015-11-20 15:40:00,54.37,54.46,54.36,54.43,22873.0,54.37,54.46,54.36,54.43,22873.0
2015-11-20 15:45:00,54.43,54.45,54.34,54.35,24117.0,54.43,54.45,54.34,54.35,24117.0
2015-11-20 15:50:00,54.34,54.42,54.34,54.38,35672.0,54.34,54.42,54.34,54.38,35672.0
2015-11-20 15:55:00,54.38,54.49,54.33,54.45,127038.0,54.38,54.49,54.33,54.45,127038.0
2015-11-23 09:30:00,54.32,54.5,53.93,53.99,23473.0,54.32,54.5,53.93,53.99,23473.0
2015-11-23 09:35:00,53.93,54.19,53.75,54.0,14262.0,53.93,54.19,53.75,54.0,14262.0
2015-11-23 09:40:00,53.98,54.27,53.92,54.11,22903.0,53.98,54.27,53.92,54.11,22903.0
2015-11-23 09:45:00,54.12,54.39,54.12,54.23,21977.0,54.12,54.39,54.12,54.23,21977.0
2015-11-23 09:50:00,54.24,54.3,53.97,53.97,8290.0,54.24,54.3,53.97,53.97,8290.0
2015-11-23 09:55:00,53.9,54.05,53.79,53.81,10708.0,53.9,54.05,53.79,53.81,10708.0
2015-11-23 10:00:00,53.81,53.92,53.63,53.63,17316.0,53.81,53.92,53.63,53.63,17316.0
2015-11-23 10:05:00,53.66,53.91,53.66,53.83,79587.0,53.66,53.91,53.66,53.83,79587.0
2015-11-23 10:10:00,53.85,54.03,53.85,53.97,37650.0,53.85,54.03,53.85,53.97,37650.0
2015-11-23 10:15:00,53.99,54.71,53.99,54.71,44735.0,53.99,54.71,53.99,54.71,44735.0
2015-11-23 10:20:00,54.69,54.94,54.66,54.94,22118.0,54.69,54.94,54.66,54.94,22118.0
2015-11-23 10:25:00,54.95,54.97,54.82,54.96,16309.0,54.95,54.97,54.82,54.96,16309.0
2015-11-23 10:30:00,54.94,55.03,54.87,54.93,26401.0,54.94,55.03,54.87,54.93,26401.0
2015-11-23 10:35:00,54.97,54.99,54.9,54.9,10014.0,54.97,54.99,54.9,54.9,10014.0
2015-11-23 10:40:00,54.92,55.12,54.79,55.11,23114.0,54.92,55.12,54.79,55.11,23114.0
2015-11-23 10:45:00,55.09,55.17,55.04,55.16,25194.0,55.09,55.17,55.04,55.16,25194.0
2015-11-23 10:50:00,55.18,55.24,55.12,55.21,14664.0,55.18,55.24,55.12,55.21,14664.0
2015-11-23 10:55:00,55.21,55.32,55.15,55.23,21974.0,55.21,55.32,55.15,55.23,21974.0
2015-11-23 11:00:00,55.23,55.31,55.17,55.22,14954.0,55.23,55.31,55.17,55.22,14954.0
2015-11-23 11:05:00,55.22,55.27,55.12,55.24,17951.0,55.22,55.27,55.12,55.24,17951.0
2015-11-23 11:10:00,55.24,55.28,55.19,55.23,6963.0,55.24,55.28,55.19,55.23,6963.0
2015-11-23 11:15:00,55.24,55.27,55.06,55.1,12692.0,55.24,55.27,55.06,55.1,12692.0
2015-11-23 11:20:00,55.1,55.1,54.9,54.9,13196.0,55.1,55.1,54.9,54.9,13196.0
2015-11-23 11:25:00,54.91,54.91,54.82,54.86,8807.0,54.91,54.91,54.82,54.86,8807.0
2015-11-23 11:30:00,54.87,54.87,54.67,54.68,23153.0,54.87,54.87,54.67,54.68,23153.0
2015-11-23 11:35:00,54.71,54.87,54.71,54.76,12319.0,54.71,54.87,54.71,54.76,12319.0
2015-11-23 11:40:00,54.77,54.83,54.74,54.77,4200.0,54.77,54.83,54.74,54.77,4200.0
2015-11-23 11:45:00,54.79,54.79,54.66,54.71,4731.0,54.79,54.79,54.66,54.71,4731.0
2015-11-23 11:50:00,54.7,54.8,54.69,54.8,12400.0,54.7,54.8,54.69,54.8,12400.0
2015-11-23 11:55:00,54.83,54.92,54.83,54.89,16692.0,54.83,54.92,54.83,54.89,16692.0
2015-11-23 12:00:00,54.87,54.93,54.84,54.86,6095.0,54.87,54.93,54.84,54.86,6095.0
2015-11-23 12:05:00,54.83,54.84,54.7,54.76,7092.0,54.83,54.84,54.7,54.76,7092.0
2015-11-23 12:10:00,54.75,54.79,54.74,54.79,2000.0,54.75,54.79,54.74,54.79,2000.0
2015-11-23 12:15:00,54.8,54.83,54.72,54.82,5558.0,54.8,54.83,54.72,54.82,5558.0
2015-11-23 12:20:00,54.84,54.98,54.82,54.89,16600.0,54.84,54.98,54.82,54.89,16600.0
2015-11-23 12:25:00,54.94,55.0,54.93,54.96,6373.0,54.94,55.0,54.93,54.96,6373.0
2015-11-23 12:30:00,54.96,55.03,54.89,54.99,11666.0,54.96,55.03,54.89,54.99,11666.0
2015-11-23 12:35:00,55.03,55.12,55.02,55.12,10797.0,55.03,55.12,55.02,55.12,10797.0
2015-11-23 12:40:00,55.13,55.13,55.02,55.06,4617.0,55.13,55.13,55.02,55.06,4617.0
2015-11-23 12:45:00,55.08,55.08,54.96,55.04,5559.0,55.08,55.08,54.96,55.04,5559.0
2015-11-23 12:50:00,55.07,55.09,55.04,55.08,2887.0,55.07,55.09,55.04,55.08,2887.0
2015-11-23 12:55:00,55.08,55.14,55.06,55.08,6360.0,55.08,55.14,55.06,55.08,6360.0
2015-11-23 13:00:00,55.06,55.13,55.06,55.13,3818.0,55.06,55.13,55.06,55.13,3818.0
2015-11-23 13:05:00,55.11,55.17,55.09,55.14,8525.0,55.11,55.17,55.09,55.14,8525.0
2015-11-23 13:10:00,55.15,55.17,55.02,55.02,3850.0,55.15,55.17,55.02,55.02,3850.0
2015-11-23 13:15:00,55.07,55.09,55.03,55.09,5475.0,55.07,55.09,55.03,55.09,5475.0
2015-11-23 13:20:00,55.08,55.09,54.96,55.02,8578.0,55.08,55.09,54.96,55.02,8578.0
2015-11-23 13:25:00,55.01,55.02,54.91,54.96,5535.0,55.01,55.02,54.91,54.96,5535.0
2015-11-23 13:30:00,54.94,54.94,54.84,54.93,11378.0,54.94,54.94,54.84,54.93,11378.0
2015-11-23 13:35:00,54.92,55.01,54.92,55.0,6628.0,54.92,55.01,54.92,55.0,6628.0
2015-11-23 13:40:00,54.99,54.99,54.9,54.91,6697.0,54.99,54.99,54.9,54.91,6697.0
2015-11-23 13:45:00,54.89,54.89,54.79,54.81,6039.0,54.89,54.89,54.79,54.81,6039.0
2015-11-23 13:50:00,54.8,54.89,54.8,54.87,10184.0,54.8,54.89,54.8,54.87,10184.0
2015-11-23 13:55:00,54.87,54.89,54.76,54.76,5371.0,54.87,54.89,54.76,54.76,5371.0
2015-11-23 14:00:00,54.73,54.85,54.72,54.77,9250.0,54.73,54.85,54.72,54.77,9250.0
2015-11-23 14:05:00,54.78,54.8,54.63,54.66,6144.0,54.78,54.8,54.63,54.66,6144.0
2015-11-23 14:10:00,54.64,54.71,54.6,54.67,11163.0,54.64,54.71,54.6,54.67,11163.0
2015-11-23 14:15:00,54.67,54.67,54.57,54.59,6244.0,54.67,54.67,54.57,54.59,6244.0
2015-11-23 14:20:00,54.58,54.58,54.51,54.54,6480.0,54.58,54.58,54.51,54.54,6480.0
2015-11-23 14:25:00,54.52,54.52,54.45,54.5,12792.0,54.52,54.52,54.45,54.5,12792.0
2015-11-23 14:30:00,54.49,54.54,54.46,54.52,8335.0,54.49,54.54,54.46,54.52,8335.0
2015-11-23 14:35:00,54.51,54.54,54.4,54.47,13305.0,54.51,54.54,54.4,54.47,13305.0
2015-11-23 14:40:00,54.51,54.53,54.46,54.5,6545.0,54.51,54.53,54.46,54.5,6545.0
2015-11-23 14:45:00,54.5,54.58,54.49,54.53,4856.0,54.5,54.58,54.49,54.53,4856.0
2015-11-23 14:50:00,54.53,54.63,54.53,54.59,7635.0,54.53,54.63,54.53,54.59,7635.0
2015-11-23 14:55:00,54.59,54.65,54.59,54.59,7450.0,54.59,54.65,54.59,54.59,7450.0
2015-11-23 15:00:00,54.6,54.64,54.55,54.55,8225.0,54.6,54.64,54.55,54.55,8225.0
2015-11-23 15:05:00,54.55,54.65,54.55,54.6,7200.0,54.55,54.65,54.55,54.6,7200.0
2015-11-23 15:10:00,54.62,54.68,54.62,54.67,8847.0,54.62,54.68,54.62,54.67,8847.0
2015-11-23 15:15:00,54.69,54.77,54.66,54.76,11117.0,54.69,54.77,54.66,54.76,11117.0
2015-11-23 15:20:00,54.77,54.91,54.77,54.86,13315.0,54.77,54.91,54.77,54.86,13315.0
2015-11-23 15:25:00,54.84,54.9,54.76,54.79,10975.0,54.84,54.9,54.76,54.79,10975.0
2015-11-23 15:30:00,54.8,54.87,54.79,54.8,14852.0,54.8,54.87,54.79,54.8,14852.0
2015-11-23 15:35:00,54.79,54.81,54.75,54.81,15553.0,54.79,54.81,54.75,54.81,15553.0
2015-11-23 15:40:00,54.81,54.83,54.66,54.67,12125.0,54.81,54.83,54.66,54.67,12125.0
2015-11-23 15:45:00,54.66,54.75,54.66,54.71,11387.0,54.66,54.75,54.66,54.71,11387.0
2015-11-23 15:50:00,54.72,54.81,54.71,54.78,26069.0,54.72,54.81,54.71,54.78,26069.0
2015-11-23 15:55:00,54.77,54.9,54.76,54.88,106597.0,54.77,54.9,54.76,54.88,106597.0
2015-11-24 09:30:00,54.59,54.87,54.57,54.61,20894.0,54.59,54.87,54.57,54.61,20894.0
2015-11-24 09:35:00,54.77,55.16,54.77,55.1,42465.0,54.77,55.16,54.77,55.1,42465.0
2015-11-24 09:40:00,55.13,55.33,55.06,55.2,6453.0,55.13,55.33,55.06,55.2,6453.0
2015-11-24 09:45:00,55.2,55.31,54.87,54.87,12512.0,55.2,55.31,54.87,54.87,12512.0
2015-11-24 09:50:00,54.94,55.22,54.9,55.16,14925.0,54.94,55.22,54.9,55.16,14925.0
2015-11-24 09:55:00,55.22,55.32,55.04,55.04,5302.0,55.22,55.32,55.04,55.04,5302.0
2015-11-24 10:00:00,55.02,55.13,54.9,55.12,13300.0,55.02,55.13,54.9,55.12,13300.0
2015-11-24 10:05:00,55.09,55.28,55.05,55.19,11976.0,55.09,55.28,55.05,55.19,11976.0
2015-11-24 10:10:00,55.22,55.29,55.01,55.08,10304.0,55.22,55.29,55.01,55.08,10304.0
2015-11-24 10:15:00,55.08,55.08,54.75,54.84,13122.0,55.08,55.08,54.75,54.84,13122.0
2015-11-24 10:20:00,54.81,54.95,54.78,54.95,5438.0,54.81,54.95,54.78,54.95,5438.0
2015-11-24 10:25:00,54.9,54.91,54.6,54.6,9070.0,54.9,54.91,54.6,54.6,9070.0
2015-11-24 10:30:00,54.62,54.64,54.39,54.53,18584.0,54.62,54.64,54.39,54.53,18584.0
2015-11-24 10:35:00,54.5,54.81,54.48,54.81,12976.0,54.5,54.81,54.48,54.81,12976.0
2015-11-24 10:40:00,54.83,54.92,54.77,54.8,5899.0,54.83,54.92,54.77,54.8,5899.0
2015-11-24 10:45:00,54.84,54.84,54.74,54.79,6377.0,54.84,54.84,54.74,54.79,6377.0
2015-11-24 10:50:00,54.78,55.07,54.78,55.03,6678.0,54.78,55.07,54.78,55.03,6678.0
2015-11-24 10:55:00,55.01,55.11,54.99,55.03,8202.0,55.01,55.11,54.99,55.03,8202.0
2015-11-24 11:00:00,55.01,55.04,54.85,54.99,12738.0,55.01,55.04,54.85,54.99,12738.0
2015-11-24 11:05:00,55.01,55.14,55.01,55.12,7420.0,55.01,55.14,55.01,55.12,7420.0
2015-11-24 11:10:00,55.15,55.23,55.13,55.17,8105.0,55.15,55.23,55.13,55.17,8105.0
2015-11-24 11:15:00,55.19,55.24,55.1,55.21,5883.0,55.19,55.24,55.1,55.21,5883.0
2015-11-24 11:20:00,55.23,55.29,55.15,55.26,8748.0,55.23,55.29,55.15,55.26,8748.0
2015-11-24 11:25:00,55.25,55.28,55.14,55.19,6944.0,55.25,55.28,55.14,55.19,6944.0
2015-11-24 11:30:00,55.2,55.29,55.19,55.23,8800.0,55.2,55.29,55.19,55.23,8800.0
2015-11-24 11:35:00,55.28,55.53,55.28,55.43,25675.0,55.28,55.53,55.28,55.43,25675.0
2015-11-24 11:40:00,55.45,55.46,55.3,55.38,7228.0,55.45,55.46,55.3,55.38,7228.0
2015-11-24 11:45:00,55.39,55.41,55.27,55.31,4953.0,55.39,55.41,55.27,55.31,4953.0
2015-11-24 11:50:00,55.31,55.61,55.31,55.5,14264.0,55.31,55.61,55.31,55.5,14264.0
2015-11-24 11:55:00,55.56,55.65,55.51,55.51,7148.0,55.56,55.65,55.51,55.51,7148.0
2015-11-24 12:00:00,55.56,55.69,55.55,55.61,7730.0,55.56,55.69,55.55,55.61,7730.0
2015-11-24 12:05:00,55.59,55.67,55.57,55.57,8118.0,55.59,55.67,55.57,55.57,8118.0
2015-11-24 12:10:00,55.58,55.69,55.55,55.61,6800.0,55.58,55.69,55.55,55.61,6800.0
2015-11-24 12:15:00,55.59,55.59,55.49,55.5,5450.0,55.59,55.59,55.49,55.5,5450.0
2015-11-24 12:20:00,55.51,55.56,55.51,55.56,3523.0,55.51,55.56,55.51,55.56,3523.0
2015-11-24 12:25:00,55.57,55.62,55.52,55.57,9510.0,55.57,55.62,55.52,55.57,9510.0
2015-11-24 12:30:00,55.56,55.59,55.52,55.58,6493.0,55.56,55.59,55.52,55.58,6493.0
2015-11-24 12:35:00,55.6,55.64,55.59,55.64,5301.0,55.6,55.64,55.59,55.64,5301.0
2015-11-24 12:40:00,55.64,55.65,55.57,55.57,6700.0,55.64,55.65,55.57,55.57,6700.0
2015-11-24 12:45:00,55.55,55.59,55.5,55.54,5950.0,55.55,55.59,55.5,55.54,5950.0
2015-11-24 12:50:00,55.56,55.67,55.56,55.67,6998.0,55.56,55.67,55.56,55.67,6998.0
2015-11-24 12:55:00,55.65,55.74,55.62,55.71,17422.0,55.65,55.74,55.62,55.71,17422.0
2015-11-24 13:00:00,55.75,55.86,55.68,55.77,10855.0,55.75,55.86,55.68,55.77,10855.0
2015-11-24 13:05:00,55.75,55.78,55.68,55.77,5452.0,55.75,55.78,55.68,55.77,5452.0
2015-11-24 13:10:00,55.78,55.78,55.67,55.7,8099.0,55.78,55.78,55.67,55.7,8099.0
2015-11-24 13:15:00,55.74,55.75,55.63,55.63,6628.0,55.74,55.75,55.63,55.63,6628.0
2015-11-24 13:20:00,55.65,55.75,55.63,55.67,6800.0,55.65,55.75,55.63,55.67,6800.0
2015-11-24 13:25:00,55.66,55.83,55.66,55.82,6482.0,55.66,55.83,55.66,55.82,6482.0
2015-11-24 13:30:00,55.83,55.88,55.8,55.84,5936.0,55.83,55.88,55.8,55.84,5936.0
2015-11-24 13:35:00,55.82,55.84,55.73,55.76,6023.0,55.82,55.84,55.73,55.76,6023.0
2015-11-24 13:40:00,55.78,55.83,55.77,55.78,6100.0,55.78,55.83,55.77,55.78,6100.0
2015-11-24 13:45:00,55.77,55.83,55.74,55.77,4600.0,55.77,55.83,55.74,55.77,4600.0
2015-11-24 13:50:00,55.8,55.8,55.71,55.72,4300.0,55.8,55.8,55.71,55.72,4300.0
2015-11-24 13:55:00,55.74,55.76,55.7,55.72,3700.0,55.74,55.76,55.7,55.72,3700.0
2015-11-24 14:00:00,55.76,55.86,55.74,55.85,15845.0,55.76,55.86,55.74,55.85,15845.0
2015-11-24 14:05:00,55.87,55.91,55.81,55.81,7626.0,55.87,55.91,55.81,55.81,7626.0
2015-11-24 14:10:00,55.82,55.84,55.71,55.72,7015.0,55.82,55.84,55.71,55.72,7015.0
2015-11-24 14:15:00,55.73,55.83,55.65,55.79,16316.0,55.73,55.83,55.65,55.79,16316.0
2015-11-24 14:20:00,55.79,55.84,55.76,55.79,8333.0,55.79,55.84,55.76,55.79,8333.0
2015-11-24 14:25:00,55.78,55.89,55.78,55.84,5983.0,55.78,55.89,55.78,55.84,5983.0
2015-11-24 14:30:00,55.85,55.92,55.79,55.91,9369.0,55.85,55.92,55.79,55.91,9369.0
2015-11-24 14:35:00,55.93,55.95,55.89,55.92,8176.0,55.93,55.95,55.89,55.92,8176.0
2015-11-24 14:40:00,55.93,55.98,55.92,55.96,19024.0,55.93,55.98,55.92,55.96,19024.0
2015-11-24 14:45:00,55.97,56.06,55.95,56.03,28373.0,55.97,56.06,55.95,56.03,28373.0
2015-11-24 14:50:00,56.03,56.16,56.01,56.12,19248.0,56.03,56.16,56.01,56.12,19248.0
2015-11-24 14:55:00,56.15,56.18,56.08,56.1,9401.0,56.15,56.18,56.08,56.1,9401.0
2015-11-24 15:00:00,56.1,56.12,56.02,56.1,13334.0,56.1,56.12,56.02,56.1,13334.0
2015-11-24 15:05:00,56.09,56.15,56.07,56.15,10712.0,56.09,56.15,56.07,56.15,10712.0
2015-11-24 15:10:00,56.13,56.2,56.12,56.13,13744.0,56.13,56.2,56.12,56.13,13744.0
2015-11-24 15:15:00,56.13,56.24,56.11,56.16,20157.0,56.13,56.24,56.11,56.16,20157.0
2015-11-24 15:20:00,56.17,56.28,56.17,56.22,18670.0,56.17,56.28,56.17,56.22,18670.0
2015-11-24 15:25:00,56.21,56.37,56.21,56.33,22128.0,56.21,56.37,56.21,56.33,22128.0
2015-11-24 15:30:00,56.32,56.32,56.17,56.2,20811.0,56.32,56.32,56.17,56.2,20811.0
2015-11-24 15:35:00,56.21,56.27,56.12,56.14,25819.0,56.21,56.27,56.12,56.14,25819.0
2015-11-24 15:40:00,56.13,56.21,56.13,56.16,22239.0,56.13,56.21,56.13,56.16,22239.0
2015-11-24 15:45:00,56.16,56.16,56.07,56.07,35167.0,56.16,56.16,56.07,56.07,35167.0
2015-11-24 15:50:00,56.07,56.12,56.03,56.12,36747.0,56.07,56.12,56.03,56.12,36747.0
2015-11-24 15:55:00,56.11,56.23,56.09,56.17,68172.0,56.11,56.23,56.09,56.17,68172.0
2015-11-25 09:30:00,56.04,56.48,56.03,56.48,26653.0,56.04,56.48,56.03,56.48,26653.0
2015-11-25 09:35:00,56.5,56.59,56.03,56.05,23167.0,56.5,56.59,56.03,56.05,23167.0
2015-11-25 09:40:00,56.05,56.33,55.84,56.25,18827.0,56.05,56.33,55.84,56.25,18827.0
2015-11-25 09:45:00,56.2,56.23,55.99,56.19,10000.0,56.2,56.23,55.99,56.19,10000.0
2015-11-25 09:50:00,56.19,56.52,56.12,56.44,15100.0,56.19,56.52,56.12,56.44,15100.0
2015-11-25 09:55:00,56.48,56.82,56.48,56.72,25636.0,56.48,56.82,56.48,56.72,25636.0
2015-11-25 10:00:00,56.67,56.8,56.57,56.59,17867.0,56.67,56.8,56.57,56.59,17867.0
2015-11-25 10:05:00,56.61,56.79,56.55,56.73,17164.0,56.61,56.79,56.55,56.73,17164.0
2015-11-25 10:10:00,56.72,57.0,56.72,56.99,28242.0,56.72,57.0,56.72,56.99,28242.0
2015-11-25 10:15:00,56.95,56.96,56.81,56.86,23481.0,56.95,56.96,56.81,56.86,23481.0
2015-11-25 10:20:00,56.88,56.94,56.71,56.92,16972.0,56.88,56.94,56.71,56.92,16972.0
2015-11-25 10:25:00,56.91,57.05,56.87,56.87,60269.0,56.91,57.05,56.87,56.87,60269.0
2015-11-25 10:30:00,56.9,57.11,56.83,57.03,22900.0,56.9,57.11,56.83,57.03,22900.0
2015-11-25 10:35:00,57.07,57.21,56.91,57.03,22704.0,57.07,57.21,56.91,57.03,22704.0
2015-11-25 10:40:00,57.06,57.26,57.06,57.18,15695.0,57.06,57.26,57.06,57.18,15695.0
2015-11-25 10:45:00,57.22,57.26,57.08,57.1,14550.0,57.22,57.26,57.08,57.1,14550.0
2015-11-25 10:50:00,57.08,57.09,56.96,57.03,14058.0,57.08,57.09,56.96,57.03,14058.0
2015-11-25 10:55:00,57.02,57.02,56.86,56.88,9518.0,57.02,57.02,56.86,56.88,9518.0
2015-11-25 11:00:00,56.9,56.99,56.88,56.92,8501.0,56.9,56.99,56.88,56.92,8501.0
2015-11-25 11:05:00,56.9,57.02,56.9,56.97,5747.0,56.9,57.02,56.9,56.97,5747.0
2015-11-25 11:10:00,56.95,56.96,56.71,56.71,13396.0,56.95,56.96,56.71,56.71,13396.0
2015-11-25 11:15:00,56.72,56.85,56.66,56.85,9550.0,56.72,56.85,56.66,56.85,9550.0
2015-11-25 11:20:00,56.87,56.91,56.73,56.81,8600.0,56.87,56.91,56.73,56.81,8600.0
2015-11-25 11:25:00,56.82,56.86,56.73,56.73,5650.0,56.82,56.86,56.73,56.73,5650.0
2015-11-25 11:30:00,56.72,56.78,56.68,56.76,6595.0,56.72,56.78,56.68,56.76,6595.0
2015-11-25 11:35:00,56.77,56.81,56.71,56.77,5056.0,56.77,56.81,56.71,56.77,5056.0
2015-11-25 11:40:00,56.76,56.76,56.68,56.75,5218.0,56.76,56.76,56.68,56.75,5218.0
2015-11-25 11:45:00,56.73,56.77,56.71,56.77,5409.0,56.73,56.77,56.71,56.77,5409.0
2015-11-25 11:50:00,56.75,56.83,56.75,56.78,8831.0,56.75,56.83,56.75,56.78,8831.0
2015-11-25 11:55:00,56.77,56.86,56.76,56.82,4785.0,56.77,56.86,56.76,56.82,4785.0
2015-11-25 12:00:00,56.82,56.85,56.78,56.8,3400.0,56.82,56.85,56.78,56.8,3400.0
2015-11-25 12:05:00,56.79,56.82,56.75,56.76,8351.0,56.79,56.82,56.75,56.76,8351.0
2015-11-25 12:10:00,56.75,56.77,56.63,56.69,7400.0,56.75,56.77,56.63,56.69,7400.0
2015-11-25 12:15:00,56.67,56.76,56.67,56.75,3699.0,56.67,56.76,56.67,56.75,3699.0
2015-11-25 12:20:00,56.77,56.8,56.75,56.76,3201.0,56.77,56.8,56.75,56.76,3201.0
2015-11-25 12:25:00,56.74,56.74,56.59,56.62,9978.0,56.74,56.74,56.59,56.62,9978.0
2015-11-25 12:30:00,56.65,56.66,56.62,56.62,2300.0,56.65,56.66,56.62,56.62,2300.0
2015-11-25 12:35:00,56.63,56.67,56.6,56.65,8900.0,56.63,56.67,56.6,56.65,8900.0
2015-11-25 12:40:00,56.62,56.73,56.61,56.7,12745.0,56.62,56.73,56.61,56.7,12745.0
2015-11-25 12:45:00,56.72,56.75,56.69,56.74,7522.0,56.72,56.75,56.69,56.74,7522.0
2015-11-25 12:50:00,56.73,56.75,56.67,56.71,8050.0,56.73,56.75,56.67,56.71,8050.0
2015-11-25 12:55:00,56.7,56.73,56.68,56.69,5878.0,56.7,56.73,56.68,56.69,5878.0
2015-11-25 13:00:00,56.69,56.85,56.69,56.85,6100.0,56.69,56.85,56.69,56.85,6100.0
2015-11-25 13:05:00,56.84,56.86,56.75,56.81,6323.0,56.84,56.86,56.75,56.81,6323.0
2015-11-25 13:10:00,56.8,56.83,56.72,56.81,5368.0,56.8,56.83,56.72,56.81,5368.0
2015-11-25 13:15:00,56.81,56.84,56.79,56.8,5593.0,56.81,56.84,56.79,56.8,5593.0
2015-11-25 13:20:00,56.82,56.87,56.77,56.77,3896.0,56.82,56.87,56.77,56.77,3896.0
2015-11-25 13:25:00,56.77,56.83,56.74,56.83,5587.0,56.77,56.83,56.74,56.83,5587.0
2015-11-25 13:30:00,56.84,56.87,56.82,56.82,4944.0,56.84,56.87,56.82,56.82,4944.0
2015-11-25 13:35:00,56.8,56.89,56.8,56.82,6091.0,56.8,56.89,56.8,56.82,6091.0
2015-11-25 13:40:00,56.81,56.86,56.73,56.86,6700.0,56.81,56.86,56.73,56.86,6700.0
2015-11-25 13:45:00,56.85,56.88,56.78,56.8,6141.0,56.85,56.88,56.78,56.8,6141.0
2015-11-25 13:50:00,56.83,56.95,56.8,56.89,18825.0,56.83,56.95,56.8,56.89,18825.0
2015-11-25 13:55:00,56.87,56.89,56.79,56.83,6350.0,56.87,56.89,56.79,56.83,6350.0
2015-11-25 14:00:00,56.82,56.91,56.82,56.9,4475.0,56.82,56.91,56.82,56.9,4475.0
2015-11-25 14:05:00,56.89,56.9,56.82,56.85,6981.0,56.89,56.9,56.82,56.85,6981.0
2015-11-25 14:10:00,56.84,56.86,56.77,56.83,6817.0,56.84,56.86,56.77,56.83,6817.0
2015-11-25 14:15:00,56.83,56.92,56.8,56.88,7349.0,56.83,56.92,56.8,56.88,7349.0
2015-11-25 14:20:00,56.86,56.97,56.84,56.92,9144.0,56.86,56.97,56.84,56.92,9144.0
2015-11-25 14:25:00,56.9,56.94,56.86,56.86,4524.0,56.9,56.94,56.86,56.86,4524.0
2015-11-25 14:30:00,56.82,56.84,56.78,56.83,3698.0,56.82,56.84,56.78,56.83,3698.0
2015-11-25 14:35:00,56.8,56.8,56.75,56.79,5700.0,56.8,56.8,56.75,56.79,5700.0
2015-11-25 14:40:00,56.78,56.79,56.68,56.68,5832.0,56.78,56.79,56.68,56.68,5832.0
2015-11-25 14:45:00,56.68,56.68,56.59,56.64,22810.0,56.68,56.68,56.59,56.64,22810.0
2015-11-25 14:50:00,56.62,56.64,56.5,56.52,14526.0,56.62,56.64,56.5,56.52,14526.0
2015-11-25 14:55:00,56.52,56.57,56.51,56.55,5596.0,56.52,56.57,56.51,56.55,5596.0
2015-11-25 15:00:00,56.56,56.61,56.55,56.55,13838.0,56.56,56.61,56.55,56.55,13838.0
2015-11-25 15:05:00,56.54,56.57,56.53,56.54,11222.0,56.54,56.57,56.53,56.54,11222.0
2015-11-25 15:10:00,56.53,56.53,56.43,56.48,17441.0,56.53,56.53,56.43,56.48,17441.0
2015-11-25 15:15:00,56.49,56.49,56.4,56.45,7971.0,56.49,56.49,56.4,56.45,7971.0
2015-11-25 15:20:00,56.48,56.48,56.42,56.42,5659.0,56.48,56.48,56.42,56.42,5659.0
2015-11-25 15:25:00,56.43,56.47,56.42,56.43,9196.0,56.43,56.47,56.42,56.43,9196.0
2015-11-25 15:30:00,56.42,56.43,56.37,56.37,6685.0,56.42,56.43,56.37,56.37,6685.0
2015-11-25 15:35:00,56.37,56.41,56.28,56.32,15615.0,56.37,56.41,56.28,56.32,15615.0
2015-11-25 15:40:00,56.3,56.31,56.27,56.28,9103.0,56.3,56.31,56.27,56.28,9103.0
2015-11-25 15:45:00,56.28,56.36,56.27,56.34,14930.0,56.28,56.36,56.27,56.34,14930.0
2015-11-25 15:50:00,56.36,56.38,56.28,56.34,16148.0,56.36,56.38,56.28,56.34,16148.0
2015-11-25 15:55:00,56.33,56.43,56.33,56.4,37899.0,56.33,56.43,56.33,56.4,37899.0
2015-11-27 09:30:00,56.17,56.17,55.72,55.98,24560.0,56.17,56.17,55.72,55.98,24560.0
2015-11-27 09:35:00,55.92,55.95,55.5,55.92,30734.0,55.92,55.95,55.5,55.92,30734.0
2015-11-27 09:40:00,55.92,56.19,55.74,55.84,32616.0,55.92,56.19,55.74,55.84,32616.0
2015-11-27 09:45:00,55.81,55.84,55.4,55.67,19574.0,55.81,55.84,55.4,55.67,19574.0
2015-11-27 09:50:00,55.63,55.82,55.62,55.81,10887.0,55.63,55.82,55.62,55.81,10887.0
2015-11-27 09:55:00,55.75,55.75,55.57,55.73,9600.0,55.75,55.75,55.57,55.73,9600.0
2015-11-27 10:00:00,55.7,55.71,55.38,55.43,12190.0,55.7,55.71,55.38,55.43,12190.0
2015-11-27 10:05:00,55.56,55.73,55.5,55.72,10997.0,55.56,55.73,55.5,55.72,10997.0
2015-11-27 10:10:00,55.76,55.83,55.71,55.81,10405.0,55.76,55.83,55.71,55.81,10405.0
2015-11-27 10:15:00,55.81,55.85,55.66,55.85,5092.0,55.81,55.85,55.66,55.85,5092.0
2015-11-27 10:20:00,55.83,55.97,55.74,55.92,5402.0,55.83,55.97,55.74,55.92,5402.0
2015-11-27 10:25:00,55.92,55.99,55.82,55.89,4083.0,55.92,55.99,55.82,55.89,4083.0
2015-11-27 10:30:00,55.9,55.9,55.67,55.7,12364.0,55.9,55.9,55.67,55.7,12364.0
2015-11-27 10:35:00,55.71,55.78,55.61,55.75,9800.0,55.71,55.78,55.61,55.75,9800.0
2015-11-27 10:40:00,55.75,55.93,55.75,55.92,9200.0,55.75,55.93,55.75,55.92,9200.0
2015-11-27 10:45:00,55.91,55.91,55.75,55.8,18395.0,55.91,55.91,55.75,55.8,18395.0
2015-11-27 10:50:00,55.81,55.81,55.66,55.76,6767.0,55.81,55.81,55.66,55.76,6767.0
2015-11-27 10:55:00,55.77,55.78,55.61,55.69,9688.0,55.77,55.78,55.61,55.69,9688.0
2015-11-27 11:00:00,55.69,55.74,55.61,55.71,7813.0,55.69,55.74,55.61,55.71,7813.0
2015-11-27 11:05:00,55.73,55.84,55.68,55.72,10938.0,55.73,55.84,55.68,55.72,10938.0
2015-11-27 11:10:00,55.71,55.76,55.62,55.69,8679.0,55.71,55.76,55.62,55.69,8679.0
2015-11-27 11:15:00,55.67,55.7,55.57,55.65,5600.0,55.67,55.7,55.57,55.65,5600.0
2015-11-27 11:20:00,55.65,55.65,55.52,55.55,5682.0,55.65,55.65,55.52,55.55,5682.0
2015-11-27 11:25:00,55.56,55.73,55.56,55.63,4200.0,55.56,55.73,55.56,55.63,4200.0
2015-11-27 11:30:00,55.62,55.7,55.56,55.58,7391.0,55.62,55.7,55.56,55.58,7391.0
2015-11-27 11:35:00,55.59,55.64,55.49,55.49,6287.0,55.59,55.64,55.49,55.49,6287.0
2015-11-27 11:40:00,55.46,55.5,55.39,55.47,13156.0,55.46,55.5,55.39,55.47,13156.0
2015-11-27 11:45:00,55.46,55.54,55.45,55.47,7860.0,55.46,55.54,55.45,55.47,7860.0
2015-11-27 11:50:00,55.45,55.63,55.45,55.62,11031.0,55.45,55.63,55.45,55.62,11031.0
2015-11-27 11:55:00,55.64,55.82,55.63,55.8,18955.0,55.64,55.82,55.63,55.8,18955.0
2015-11-27 12:00:00,55.8,55.82,55.71,55.8,6183.0,55.8,55.82,55.71,55.8,6183.0
2015-11-27 12:05:00,55.8,55.81,55.77,55.79,5797.0,55.8,55.81,55.77,55.79,5797.0
2015-11-27 12:10:00,55.78,55.79,55.74,55.77,4545.0,55.78,55.79,55.74,55.77,4545.0
2015-11-27 12:15:00,55.76,55.79,55.71,55.79,5010.0,55.76,55.79,55.71,55.79,5010.0
2015-11-27 12:20:00,55.78,55.78,55.69,55.7,7378.0,55.78,55.78,55.69,55.7,7378.0
2015-11-27 12:25:00,55.71,55.73,55.67,55.68,4805.0,55.71,55.73,55.67,55.68,4805.0
2015-11-27 12:30:00,55.7,55.76,55.67,55.7,7236.0,55.7,55.76,55.67,55.7,7236.0
2015-11-27 12:35:00,55.69,55.69,55.54,55.54,10454.0,55.69,55.69,55.54,55.54,10454.0
2015-11-27 12:40:00,55.53,55.63,55.51,55.59,16167.0,55.53,55.63,55.51,55.59,16167.0
2015-11-27 12:45:00,55.59,55.73,55.58,55.64,11353.0,55.59,55.73,55.58,55.64,11353.0
2015-11-27 12:50:00,55.68,56.01,55.68,56.0,48652.0,55.68,56.01,55.68,56.0,48652.0
2015-11-27 12:55:00,56.0,56.12,55.97,56.1,73830.0,56.0,56.12,55.97,56.1,73830.0
2015-11-30 09:30:00,56.18,56.48,56.1,56.35,22477.0,56.18,56.48,56.1,56.35,22477.0
2015-11-30 09:35:00,56.3,56.44,56.26,56.34,14442.0,56.3,56.44,56.26,56.34,14442.0
2015-11-30 09:40:00,56.29,56.49,56.24,56.35,11094.0,56.29,56.49,56.24,56.35,11094.0
2015-11-30 09:45:00,56.37,56.47,56.25,56.4,20262.0,56.37,56.47,56.25,56.4,20262.0
2015-11-30 09:50:00,56.4,56.81,56.36,56.71,15126.0,56.4,56.81,56.36,56.71,15126.0
2015-11-30 09:55:00,56.63,56.76,56.47,56.55,16016.0,56.63,56.76,56.47,56.55,16016.0
2015-11-30 10:00:00,56.54,56.74,56.43,56.65,18721.0,56.54,56.74,56.43,56.65,18721.0
2015-11-30 10:05:00,56.6,56.87,56.6,56.82,16459.0,56.6,56.87,56.6,56.82,16459.0
2015-11-30 10:10:00,56.86,56.9,56.72,56.78,25312.0,56.86,56.9,56.72,56.78,25312.0
2015-11-30 10:15:00,56.76,56.76,56.33,56.39,110849.0,56.76,56.76,56.33,56.39,110849.0
2015-11-30 10:20:00,56.41,56.69,56.38,56.69,17956.0,56.41,56.69,56.38,56.69,17956.0
2015-11-30 10:25:00,56.7,56.83,56.55,56.76,19274.0,56.7,56.83,56.55,56.76,19274.0
2015-11-30 10:30:00,56.78,56.78,56.62,56.71,4932.0,56.78,56.78,56.62,56.71,4932.0
2015-11-30 10:35:00,56.64,56.64,56.45,56.52,6721.0,56.64,56.64,56.45,56.52,6721.0
2015-11-30 10:40:00,56.51,56.52,56.39,56.42,8030.0,56.51,56.52,56.39,56.42,8030.0
2015-11-30 10:45:00,56.42,56.53,56.39,56.49,9832.0,56.42,56.53,56.39,56.49,9832.0
2015-11-30 10:50:00,56.51,56.53,56.43,56.44,10515.0,56.51,56.53,56.43,56.44,10515.0
2015-11-30 10:55:00,56.42,56.51,56.36,56.47,18368.0,56.42,56.51,56.36,56.47,18368.0
2015-11-30 11:00:00,56.48,56.53,56.48,56.52,8541.0,56.48,56.53,56.48,56.52,8541.0
2015-11-30 11:05:00,56.49,56.69,56.47,56.61,14665.0,56.49,56.69,56.47,56.61,14665.0
2015-11-30 11:10:00,56.62,56.69,56.62,56.66,9919.0,56.62,56.69,56.62,56.66,9919.0
2015-11-30 11:15:00,56.67,56.79,56.64,56.71,12070.0,56.67,56.79,56.64,56.71,12070.0
2015-11-30 11:20:00,56.71,56.93,56.71,56.79,22175.0,56.71,56.93,56.71,56.79,22175.0
2015-11-30 11:25:00,56.8,56.9,56.74,56.89,11653.0,56.8,56.9,56.74,56.89,11653.0
2015-11-30 11:30:00,56.89,56.94,56.8,56.89,15900.0,56.89,56.94,56.8,56.89,15900.0
2015-11-30 11:35:00,56.86,56.99,56.85,56.98,10299.0,56.86,56.99,56.85,56.98,10299.0
2015-11-30 11:40:00,56.98,57.03,56.89,57.01,11674.0,56.98,57.03,56.89,57.01,11674.0
2015-11-30 11:45:00,57.03,57.14,56.96,57.07,13478.0,57.03,57.14,56.96,57.07,13478.0
2015-11-30 11:50:00,57.04,57.08,57.02,57.02,3750.0,57.04,57.08,57.02,57.02,3750.0
2015-11-30 11:55:00,57.03,57.12,57.02,57.09,10512.0,57.03,57.12,57.02,57.09,10512.0
2015-11-30 12:00:00,57.08,57.08,56.94,56.94,8029.0,57.08,57.08,56.94,56.94,8029.0
2015-11-30 12:05:00,56.95,57.04,56.9,56.95,21436.0,56.95,57.04,56.9,56.95,21436.0
2015-11-30 12:10:00,56.95,56.95,56.85,56.88,6754.0,56.95,56.95,56.85,56.88,6754.0
2015-11-30 12:15:00,56.86,56.86,56.76,56.82,6845.0,56.86,56.86,56.76,56.82,6845.0
2015-11-30 12:20:00,56.82,56.93,56.8,56.8,3841.0,56.82,56.93,56.8,56.8,3841.0
2015-11-30 12:25:00,56.84,56.89,56.82,56.85,2200.0,56.84,56.89,56.82,56.85,2200.0
2015-11-30 12:30:00,56.82,56.82,56.7,56.72,5086.0,56.82,56.82,56.7,56.72,5086.0
2015-11-30 12:35:00,56.72,56.74,56.65,56.65,4950.0,56.72,56.74,56.65,56.65,4950.0
2015-11-30 12:40:00,56.64,56.67,56.55,56.62,4136.0,56.64,56.67,56.55,56.62,4136.0
2015-11-30 12:45:00,56.6,56.62,56.51,56.54,2083.0,56.6,56.62,56.51,56.54,2083.0
2015-11-30 12:50:00,56.53,56.54,56.42,56.42,4314.0,56.53,56.54,56.42,56.42,4314.0
2015-11-30 12:55:00,56.41,56.44,56.37,56.41,6220.0,56.41,56.44,56.37,56.41,6220.0
2015-11-30 13:00:00,56.37,56.42,56.32,56.34,7348.0,56.37,56.42,56.32,56.34,7348.0
2015-11-30 13:05:00,56.31,56.33,56.2,56.3,14194.0,56.31,56.33,56.2,56.3,14194.0
2015-11-30 13:10:00,56.26,56.3,56.19,56.23,6444.0,56.26,56.3,56.19,56.23,6444.0
2015-11-30 13:15:00,56.27,56.33,56.25,56.26,8488.0,56.27,56.33,56.25,56.26,8488.0
2015-11-30 13:20:00,56.23,56.3,56.2,56.3,8401.0,56.23,56.3,56.2,56.3,8401.0
2015-11-30 13:25:00,56.29,56.47,56.28,56.47,14412.0,56.29,56.47,56.28,56.47,14412.0
2015-11-30 13:30:00,56.45,56.53,56.38,56.53,8400.0,56.45,56.53,56.38,56.53,8400.0
2015-11-30 13:35:00,56.51,56.52,56.36,56.37,11674.0,56.51,56.52,56.36,56.37,11674.0
2015-11-30 13:40:00,56.38,56.39,56.32,56.33,2600.0,56.38,56.39,56.32,56.33,2600.0
2015-11-30 13:45:00,56.34,56.36,56.29,56.36,5916.0,56.34,56.36,56.29,56.36,5916.0
2015-11-30 13:50:00,56.39,56.41,56.35,56.37,4100.0,56.39,56.41,56.35,56.37,4100.0
2015-11-30 13:55:00,56.38,56.4,56.26,56.29,12156.0,56.38,56.4,56.26,56.29,12156.0
2015-11-30 14:00:00,56.23,56.34,56.23,56.33,9783.0,56.23,56.34,56.23,56.33,9783.0
2015-11-30 14:05:00,56.33,56.36,56.31,56.34,6382.0,56.33,56.36,56.31,56.34,6382.0
2015-11-30 14:10:00,56.36,56.47,56.36,56.44,9859.0,56.36,56.47,56.36,56.44,9859.0
2015-11-30 14:15:00,56.44,56.57,56.44,56.56,9026.0,56.44,56.57,56.44,56.56,9026.0
2015-11-30 14:20:00,56.54,56.54,56.44,56.5,15066.0,56.54,56.54,56.44,56.5,15066.0
2015-11-30 14:25:00,56.48,56.52,56.45,56.5,8260.0,56.48,56.52,56.45,56.5,8260.0
2015-11-30 14:30:00,56.48,56.55,56.46,56.55,8315.0,56.48,56.55,56.46,56.55,8315.0
2015-11-30 14:35:00,56.56,56.56,56.51,56.52,2900.0,56.56,56.56,56.51,56.52,2900.0
2015-11-30 14:40:00,56.53,56.56,56.47,56.47,6215.0,56.53,56.56,56.47,56.47,6215.0
2015-11-30 14:45:00,56.41,56.41,56.33,56.35,6215.0,56.41,56.41,56.33,56.35,6215.0
2015-11-30 14:50:00,56.38,56.39,56.27,56.3,4784.0,56.38,56.39,56.27,56.3,4784.0
2015-11-30 14:55:00,56.3,56.3,56.21,56.23,6541.0,56.3,56.3,56.21,56.23,6541.0
2015-11-30 15:00:00,56.25,56.26,56.17,56.2,13428.0,56.25,56.26,56.17,56.2,13428.0
2015-11-30 15:05:00,56.19,56.26,56.19,56.25,8077.0,56.19,56.26,56.19,56.25,8077.0
2015-11-30 15:10:00,56.26,56.33,56.25,56.3,14137.0,56.26,56.33,56.25,56.3,14137.0
2015-11-30 15:15:00,56.3,56.43,56.3,56.41,14539.0,56.3,56.43,56.3,56.41,14539.0
2015-11-30 15:20:00,56.4,56.41,56.34,56.34,8173.0,56.4,56.41,56.34,56.34,8173.0
2015-11-30 15:25:00,56.35,56.37,56.28,56.32,9001.0,56.35,56.37,56.28,56.32,9001.0
2015-11-30 15:30:00,56.32,56.47,56.31,56.43,8900.0,56.32,56.47,56.31,56.43,8900.0
2015-11-30 15:35:00,56.42,56.54,56.42,56.52,19606.0,56.42,56.54,56.42,56.52,19606.0
2015-11-30 15:40:00,56.53,56.53,56.42,56.45,28164.0,56.53,56.53,56.42,56.45,28164.0
2015-11-30 15:45:00,56.44,56.56,56.4,56.56,41145.0,56.44,56.56,56.4,56.56,41145.0
2015-11-30 15:50:00,56.55,56.62,56.53,56.61,51444.0,56.55,56.62,56.53,56.61,51444.0
2015-11-30 15:55:00,56.6,56.62,56.5,56.52,89147.0,56.6,56.62,56.5,56.52,89147.0
2015-12-01 09:30:00,56.6,57.26,56.6,57.2,37862.0,56.6,57.26,56.6,57.2,37862.0
2015-12-01 09:35:00,57.23,57.33,56.93,57.26,53174.0,57.23,57.33,56.93,57.26,53174.0
2015-12-01 09:40:00,57.27,57.38,57.13,57.34,46305.0,57.27,57.38,57.13,57.34,46305.0
2015-12-01 09:45:00,57.35,57.5,57.29,57.41,14675.0,57.35,57.5,57.29,57.41,14675.0
2015-12-01 09:50:00,57.47,57.67,57.33,57.67,17169.0,57.47,57.67,57.33,57.67,17169.0
2015-12-01 09:55:00,57.66,57.73,57.48,57.5,21225.0,57.66,57.73,57.48,57.5,21225.0
2015-12-01 10:00:00,57.51,57.58,57.33,57.35,17335.0,57.51,57.58,57.33,57.35,17335.0
2015-12-01 10:05:00,57.36,57.43,57.27,57.4,15990.0,57.36,57.43,57.27,57.4,15990.0
2015-12-01 10:10:00,57.41,57.45,57.32,57.41,10920.0,57.41,57.45,57.32,57.41,10920.0
2015-12-01 10:15:00,57.37,57.4,57.22,57.35,23155.0,57.37,57.4,57.22,57.35,23155.0
2015-12-01 10:20:00,57.33,57.36,57.18,57.29,10131.0,57.33,57.36,57.18,57.29,10131.0
2015-12-01 10:25:00,57.3,57.69,57.27,57.64,21010.0,57.3,57.69,57.27,57.64,21010.0
2015-12-01 10:30:00,57.59,57.61,57.39,57.44,19439.0,57.59,57.61,57.39,57.44,19439.0
2015-12-01 10:35:00,57.41,57.83,57.41,57.83,32590.0,57.41,57.83,57.41,57.83,32590.0
2015-12-01 10:40:00,57.82,57.95,57.67,57.77,40082.0,57.82,57.95,57.67,57.77,40082.0
2015-12-01 10:45:00,57.79,57.94,57.72,57.91,16045.0,57.79,57.94,57.72,57.91,16045.0
2015-12-01 10:50:00,57.89,57.91,57.76,57.8,15727.0,57.89,57.91,57.76,57.8,15727.0
2015-12-01 10:55:00,57.83,57.87,57.79,57.83,11231.0,57.83,57.87,57.79,57.83,11231.0
2015-12-01 11:00:00,57.84,57.89,57.82,57.85,12085.0,57.84,57.89,57.82,57.85,12085.0
2015-12-01 11:05:00,57.86,57.92,57.83,57.9,22253.0,57.86,57.92,57.83,57.9,22253.0
2015-12-01 11:10:00,57.9,57.92,57.8,57.84,11040.0,57.9,57.92,57.8,57.84,11040.0
2015-12-01 11:15:00,57.8,57.86,57.78,57.85,13765.0,57.8,57.86,57.78,57.85,13765.0
2015-12-01 11:20:00,57.83,57.88,57.81,57.85,8700.0,57.83,57.88,57.81,57.85,8700.0
2015-12-01 11:25:00,57.85,57.86,57.76,57.79,9671.0,57.85,57.86,57.76,57.79,9671.0
2015-12-01 11:30:00,57.82,57.83,57.69,57.72,5110.0,57.82,57.83,57.69,57.72,5110.0
2015-12-01 11:35:00,57.7,57.7,57.59,57.64,18556.0,57.7,57.7,57.59,57.64,18556.0
2015-12-01 11:40:00,57.66,57.73,57.64,57.73,5367.0,57.66,57.73,57.64,57.73,5367.0
2015-12-01 11:45:00,57.72,57.78,57.69,57.71,4328.0,57.72,57.78,57.69,57.71,4328.0
2015-12-01 11:50:00,57.71,57.73,57.66,57.66,5465.0,57.71,57.73,57.66,57.66,5465.0
2015-12-01 11:55:00,57.65,57.68,57.6,57.67,12970.0,57.65,57.68,57.6,57.67,12970.0
2015-12-01 12:00:00,57.68,57.71,57.63,57.64,6056.0,57.68,57.71,57.63,57.64,6056.0
2015-12-01 12:05:00,57.63,57.73,57.62,57.69,5940.0,57.63,57.73,57.62,57.69,5940.0
2015-12-01 12:10:00,57.71,57.83,57.71,57.82,12292.0,57.71,57.83,57.71,57.82,12292.0
2015-12-01 12:15:00,57.82,57.83,57.8,57.81,5281.0,57.82,57.83,57.8,57.81,5281.0
2015-12-01 12:20:00,57.8,57.9,57.8,57.9,10849.0,57.8,57.9,57.8,57.9,10849.0
2015-12-01 12:25:00,57.89,57.92,57.87,57.88,5775.0,57.89,57.92,57.87,57.88,5775.0
2015-12-01 12:30:00,57.89,57.9,57.86,57.88,2415.0,57.89,57.9,57.86,57.88,2415.0
2015-12-01 12:35:00,57.88,57.88,57.78,57.81,7882.0,57.88,57.88,57.78,57.81,7882.0
2015-12-01 12:40:00,57.8,57.86,57.8,57.82,3800.0,57.8,57.86,57.8,57.82,3800.0
2015-12-01 12:45:00,57.84,57.84,57.78,57.81,3470.0,57.84,57.84,57.78,57.81,3470.0
2015-12-01 12:50:00,57.8,57.83,57.77,57.81,12190.0,57.8,57.83,57.77,57.81,12190.0
2015-12-01 12:55:00,57.8,57.83,57.8,57.8,3900.0,57.8,57.83,57.8,57.8,3900.0
2015-12-01 13:00:00,57.8,57.89,57.79,57.86,13742.0,57.8,57.89,57.79,57.86,13742.0
2015-12-01 13:05:00,57.86,57.91,57.84,57.88,12671.0,57.86,57.91,57.84,57.88,12671.0
2015-12-01 13:10:00,57.89,57.93,57.86,57.88,7868.0,57.89,57.93,57.86,57.88,7868.0
2015-12-01 13:15:00,57.88,57.9,57.84,57.86,12265.0,57.88,57.9,57.84,57.86,12265.0
2015-12-01 13:20:00,57.87,57.9,57.79,57.81,8947.0,57.87,57.9,57.79,57.81,8947.0
2015-12-01 13:25:00,57.81,57.82,57.77,57.79,10799.0,57.81,57.82,57.77,57.79,10799.0
2015-12-01 13:30:00,57.77,57.78,57.61,57.65,9829.0,57.77,57.78,57.61,57.65,9829.0
2015-12-01 13:35:00,57.68,57.73,57.61,57.72,16023.0,57.68,57.73,57.61,57.72,16023.0
2015-12-01 13:40:00,57.71,57.77,57.69,57.72,6925.0,57.71,57.77,57.69,57.72,6925.0
2015-12-01 13:45:00,57.7,57.75,57.68,57.74,5310.0,57.7,57.75,57.68,57.74,5310.0
2015-12-01 13:50:00,57.74,57.79,57.74,57.75,4289.0,57.74,57.79,57.74,57.75,4289.0
2015-12-01 13:55:00,57.75,57.8,57.71,57.75,5782.0,57.75,57.8,57.71,57.75,5782.0
2015-12-01 14:00:00,57.76,57.86,57.76,57.84,8801.0,57.76,57.86,57.76,57.84,8801.0
2015-12-01 14:05:00,57.84,57.88,57.83,57.86,17815.0,57.84,57.88,57.83,57.86,17815.0
2015-12-01 14:10:00,57.85,57.87,57.8,57.84,5565.0,57.85,57.87,57.8,57.84,5565.0
2015-12-01 14:15:00,57.83,57.88,57.83,57.83,8742.0,57.83,57.88,57.83,57.83,8742.0
2015-12-01 14:20:00,57.84,57.99,57.84,57.95,11815.0,57.84,57.99,57.84,57.95,11815.0
2015-12-01 14:25:00,57.96,58.08,57.93,58.06,46521.0,57.96,58.08,57.93,58.06,46521.0
2015-12-01 14:30:00,58.06,58.08,57.98,58.04,14641.0,58.06,58.08,57.98,58.04,14641.0
2015-12-01 14:35:00,58.02,58.08,58.0,58.08,12704.0,58.02,58.08,58.0,58.08,12704.0
2015-12-01 14:40:00,58.07,58.23,58.06,58.19,33408.0,58.07,58.23,58.06,58.19,33408.0
2015-12-01 14:45:00,58.2,58.23,58.12,58.15,13000.0,58.2,58.23,58.12,58.15,13000.0
2015-12-01 14:50:00,58.13,58.15,58.05,58.05,31550.0,58.13,58.15,58.05,58.05,31550.0
2015-12-01 14:55:00,58.07,58.13,58.05,58.12,16617.0,58.07,58.13,58.05,58.12,16617.0
2015-12-01 15:00:00,58.14,58.18,58.09,58.09,13021.0,58.14,58.18,58.09,58.09,13021.0
2015-12-01 15:05:00,58.09,58.11,58.05,58.06,9424.0,58.09,58.11,58.05,58.06,9424.0
2015-12-01 15:10:00,58.07,58.11,58.04,58.07,12100.0,58.07,58.11,58.04,58.07,12100.0
2015-12-01 15:15:00,58.08,58.15,58.08,58.11,8840.0,58.08,58.15,58.08,58.11,8840.0
2015-12-01 15:20:00,58.12,58.23,58.11,58.21,19387.0,58.12,58.23,58.11,58.21,19387.0
2015-12-01 15:25:00,58.22,58.28,58.2,58.25,18271.0,58.22,58.28,58.2,58.25,18271.0
2015-12-01 15:30:00,58.26,58.29,58.2,58.24,22796.0,58.26,58.29,58.2,58.24,22796.0
2015-12-01 15:35:00,58.24,58.27,58.22,58.25,23803.0,58.24,58.27,58.22,58.25,23803.0
2015-12-01 15:40:00,58.25,58.29,58.22,58.23,30601.0,58.25,58.29,58.22,58.23,30601.0
2015-12-01 15:45:00,58.23,58.24,58.15,58.16,32131.0,58.23,58.24,58.15,58.16,32131.0
2015-12-01 15:50:00,58.17,58.2,58.11,58.16,44708.0,58.17,58.2,58.11,58.16,44708.0
2015-12-01 15:55:00,58.16,58.25,58.15,58.2,48952.0,58.16,58.25,58.15,58.2,48952.0
2015-12-02 09:30:00,58.06,58.18,57.95,58.14,25978.0,58.06,58.18,57.95,58.14,25978.0
2015-12-02 09:35:00,58.07,58.63,58.07,58.61,62199.0,58.07,58.63,58.07,58.61,62199.0
2015-12-02 09:40:00,58.61,58.88,58.41,58.63,53104.0,58.61,58.88,58.41,58.63,53104.0
2015-12-02 09:45:00,58.61,58.7,58.52,58.66,22064.0,58.61,58.7,58.52,58.66,22064.0
2015-12-02 09:50:00,58.68,58.84,58.68,58.79,18919.0,58.68,58.84,58.68,58.79,18919.0
2015-12-02 09:55:00,58.79,59.25,58.79,59.25,29236.0,58.79,59.25,58.79,59.25,29236.0
2015-12-02 10:00:00,59.25,59.26,59.08,59.19,38813.0,59.25,59.26,59.08,59.19,38813.0
2015-12-02 10:05:00,59.2,59.2,58.91,58.93,34758.0,59.2,59.2,58.91,58.93,34758.0
2015-12-02 10:10:00,58.92,59.05,58.92,59.05,12755.0,58.92,59.05,58.92,59.05,12755.0
2015-12-02 10:15:00,59.07,59.53,59.02,59.3,66267.0,59.07,59.53,59.02,59.3,66267.0
2015-12-02 10:20:00,59.32,59.34,59.14,59.24,23963.0,59.32,59.34,59.14,59.24,23963.0
2015-12-02 10:25:00,59.29,59.44,59.24,59.4,22661.0,59.29,59.44,59.24,59.4,22661.0
2015-12-02 10:30:00,59.38,59.41,59.28,59.38,21738.0,59.38,59.41,59.28,59.38,21738.0
2015-12-02 10:35:00,59.39,59.58,59.39,59.52,23306.0,59.39,59.58,59.39,59.52,23306.0
2015-12-02 10:40:00,59.53,59.69,59.49,59.68,32723.0,59.53,59.69,59.49,59.68,32723.0
2015-12-02 10:45:00,59.68,59.77,59.55,59.7,34366.0,59.68,59.77,59.55,59.7,34366.0
2015-12-02 10:50:00,59.7,59.8,59.69,59.74,31616.0,59.7,59.8,59.69,59.74,31616.0
2015-12-02 10:55:00,59.75,59.76,59.64,59.73,21465.0,59.75,59.76,59.64,59.73,21465.0
2015-12-02 11:00:00,59.76,59.79,59.48,59.5,35784.0,59.76,59.79,59.48,59.5,35784.0
2015-12-02 11:05:00,59.48,59.53,59.44,59.47,11532.0,59.48,59.53,59.44,59.47,11532.0
2015-12-02 11:10:00,59.46,59.5,59.4,59.46,12386.0,59.46,59.5,59.4,59.46,12386.0
2015-12-02 11:15:00,59.46,59.46,59.23,59.28,18941.0,59.46,59.46,59.23,59.28,18941.0
2015-12-02 11:20:00,59.27,59.27,59.11,59.18,15420.0,59.27,59.27,59.11,59.18,15420.0
2015-12-02 11:25:00,59.16,59.19,59.05,59.16,24462.0,59.16,59.19,59.05,59.16,24462.0
2015-12-02 11:30:00,59.15,59.17,59.02,59.06,20308.0,59.15,59.17,59.02,59.06,20308.0
2015-12-02 11:35:00,59.05,59.05,58.95,59.05,23796.0,59.05,59.05,58.95,59.05,23796.0
2015-12-02 11:40:00,59.04,59.05,58.96,58.98,34013.0,59.04,59.05,58.96,58.98,34013.0
2015-12-02 11:45:00,58.99,59.15,58.98,59.15,16138.0,58.99,59.15,58.98,59.15,16138.0
2015-12-02 11:50:00,59.12,59.27,59.12,59.23,20267.0,59.12,59.27,59.12,59.23,20267.0
2015-12-02 11:55:00,59.22,59.42,59.21,59.41,13562.0,59.22,59.42,59.21,59.41,13562.0
2015-12-02 12:00:00,59.4,59.53,59.4,59.53,34032.0,59.4,59.53,59.4,59.53,34032.0
2015-12-02 12:05:00,59.52,59.54,59.4,59.49,24766.0,59.52,59.54,59.4,59.49,24766.0
2015-12-02 12:10:00,59.48,59.5,59.37,59.43,12734.0,59.48,59.5,59.37,59.43,12734.0
2015-12-02 12:15:00,59.45,59.51,59.43,59.45,10616.0,59.45,59.51,59.43,59.45,10616.0
2015-12-02 12:20:00,59.45,59.5,59.41,59.47,17303.0,59.45,59.5,59.41,59.47,17303.0
2015-12-02 12:25:00,59.47,59.47,59.35,59.47,10234.0,59.47,59.47,59.35,59.47,10234.0
2015-12-02 12:30:00,59.46,59.49,59.42,59.49,16824.0,59.46,59.49,59.42,59.49,16824.0
2015-12-02 12:35:00,59.49,59.53,59.45,59.53,19122.0,59.49,59.53,59.45,59.53,19122.0
2015-12-02 12:40:00,59.53,59.74,59.52,59.74,27805.0,59.53,59.74,59.52,59.74,27805.0
2015-12-02 12:45:00,59.74,60.0,59.45,59.76,255008.0,59.74,60.0,59.45,59.76,255008.0
2015-12-02 12:50:00,59.72,60.0,59.71,59.95,103758.0,59.72,60.0,59.71,59.95,103758.0
2015-12-02 12:55:00,59.99,60.32,59.91,60.28,158058.0,59.99,60.32,59.91,60.28,158058.0
2015-12-02 13:00:00,60.28,60.31,59.92,59.96,55805.0,60.28,60.31,59.92,59.96,55805.0
2015-12-02 13:05:00,59.97,59.98,59.77,59.87,46850.0,59.97,59.98,59.77,59.87,46850.0
2015-12-02 13:10:00,59.88,59.93,59.77,59.84,38568.0,59.88,59.93,59.77,59.84,38568.0
2015-12-02 13:15:00,59.84,59.87,59.72,59.83,51454.0,59.84,59.87,59.72,59.83,51454.0
2015-12-02 13:20:00,59.84,60.05,59.83,60.02,26466.0,59.84,60.05,59.83,60.02,26466.0
2015-12-02 13:25:00,60.02,60.07,59.75,59.8,45578.0,60.02,60.07,59.75,59.8,45578.0
2015-12-02 13:30:00,59.8,59.87,59.27,59.52,78278.0,59.8,59.87,59.27,59.52,78278.0
2015-12-02 13:35:00,59.52,59.74,59.52,59.71,18939.0,59.52,59.74,59.52,59.71,18939.0
2015-12-02 13:40:00,59.72,59.84,59.63,59.73,27016.0,59.72,59.84,59.63,59.73,27016.0
2015-12-02 13:45:00,59.69,59.8,59.58,59.66,24254.0,59.69,59.8,59.58,59.66,24254.0
2015-12-02 13:50:00,59.62,59.75,59.5,59.5,32173.0,59.62,59.75,59.5,59.5,32173.0
2015-12-02 13:55:00,59.52,59.72,59.51,59.69,22769.0,59.52,59.72,59.51,59.69,22769.0
2015-12-02 14:00:00,59.69,59.73,59.59,59.7,28508.0,59.69,59.73,59.59,59.7,28508.0
2015-12-02 14:05:00,59.68,59.73,59.64,59.73,36437.0,59.68,59.73,59.64,59.73,36437.0
2015-12-02 14:10:00,59.73,59.73,59.49,59.73,61711.0,59.73,59.73,59.49,59.73,61711.0
2015-12-02 14:15:00,59.7,59.73,59.2,59.29,50385.0,59.7,59.73,59.2,59.29,50385.0
2015-12-02 14:20:00,59.29,59.49,59.29,59.42,18469.0,59.29,59.49,59.29,59.42,18469.0
2015-12-02 14:25:00,59.43,59.44,59.3,59.43,16005.0,59.43,59.44,59.3,59.43,16005.0
2015-12-02 14:30:00,59.42,59.57,59.39,59.57,33159.0,59.42,59.57,59.39,59.57,33159.0
2015-12-02 14:35:00,59.56,59.57,59.46,59.52,21925.0,59.56,59.57,59.46,59.52,21925.0
2015-12-02 14:40:00,59.51,59.59,59.26,59.38,40946.0,59.51,59.59,59.26,59.38,40946.0
2015-12-02 14:45:00,59.38,59.38,58.95,59.13,78810.0,59.38,59.38,58.95,59.13,78810.0
2015-12-02 14:50:00,59.11,59.23,58.97,59.21,27725.0,59.11,59.23,58.97,59.21,27725.0
2015-12-02 14:55:00,59.23,59.24,58.92,58.92,47242.0,59.23,59.24,58.92,58.92,47242.0
2015-12-02 15:00:00,58.91,59.19,58.8,59.14,48441.0,58.91,59.19,58.8,59.14,48441.0
2015-12-02 15:05:00,59.15,59.25,59.05,59.25,27522.0,59.15,59.25,59.05,59.25,27522.0
2015-12-02 15:10:00,59.23,59.33,59.18,59.33,40430.0,59.23,59.33,59.18,59.33,40430.0
2015-12-02 15:15:00,59.33,59.4,59.28,59.38,14594.0,59.33,59.4,59.28,59.38,14594.0
2015-12-02 15:20:00,59.38,59.79,59.36,59.79,78674.0,59.38,59.79,59.36,59.79,78674.0
2015-12-02 15:25:00,59.77,59.86,59.72,59.76,47121.0,59.77,59.86,59.72,59.76,47121.0
2015-12-02 15:30:00,59.76,59.89,59.67,59.75,76799.0,59.76,59.89,59.67,59.75,76799.0
2015-12-02 15:35:00,59.74,59.87,59.51,59.58,79721.0,59.74,59.87,59.51,59.58,79721.0
2015-12-02 15:40:00,59.59,59.69,59.55,59.6,33333.0,59.59,59.69,59.55,59.6,33333.0
2015-12-02 15:45:00,59.59,59.66,59.46,59.64,59339.0,59.59,59.66,59.46,59.64,59339.0
2015-12-02 15:50:00,59.66,59.77,59.57,59.73,110722.0,59.66,59.77,59.57,59.73,110722.0
2015-12-02 15:55:00,59.73,59.73,59.6,59.65,124595.0,59.73,59.73,59.6,59.65,124595.0
2015-12-03 09:30:00,60.0,60.98,59.93,60.9,85564.0,60.0,60.98,59.93,60.9,85564.0
2015-12-03 09:35:00,60.78,62.02,60.78,61.99,157030.0,60.78,62.02,60.78,61.99,157030.0
2015-12-03 09:40:00,61.99,62.05,61.32,61.67,92749.0,61.99,62.05,61.32,61.67,92749.0
2015-12-03 09:45:00,61.68,61.89,61.4,61.59,43840.0,61.68,61.89,61.4,61.59,43840.0
2015-12-03 09:50:00,61.59,61.74,60.78,61.0,132720.0,61.59,61.74,60.78,61.0,132720.0
2015-12-03 09:55:00,60.97,61.16,60.86,61.0,38048.0,60.97,61.16,60.86,61.0,38048.0
2015-12-03 10:00:00,61.0,61.0,60.45,60.48,47836.0,61.0,61.0,60.45,60.48,47836.0
2015-12-03 10:05:00,60.49,60.55,60.02,60.16,42286.0,60.49,60.55,60.02,60.16,42286.0
2015-12-03 10:10:00,60.16,60.42,60.12,60.42,31156.0,60.16,60.42,60.12,60.42,31156.0
2015-12-03 10:15:00,60.38,60.49,60.12,60.17,31831.0,60.38,60.49,60.12,60.17,31831.0
2015-12-03 10:20:00,60.17,60.23,60.06,60.2,17544.0,60.17,60.23,60.06,60.2,17544.0
2015-12-03 10:25:00,60.19,60.38,60.19,60.26,49303.0,60.19,60.38,60.19,60.26,49303.0
2015-12-03 10:30:00,60.27,60.39,60.14,60.28,17584.0,60.27,60.39,60.14,60.28,17584.0
2015-12-03 10:35:00,60.29,60.29,59.63,59.75,47457.0,60.29,60.29,59.63,59.75,47457.0
2015-12-03 10:40:00,59.75,59.97,59.71,59.94,24767.0,59.75,59.97,59.71,59.94,24767.0
2015-12-03 10:45:00,59.96,60.24,59.89,60.22,28130.0,59.96,60.24,59.89,60.22,28130.0
2015-12-03 10:50:00,60.24,60.34,60.15,60.2,28884.0,60.24,60.34,60.15,60.2,28884.0
2015-12-03 10:55:00,60.22,60.26,59.94,59.98,16123.0,60.22,60.26,59.94,59.98,16123.0
2015-12-03 11:00:00,59.98,59.98,59.79,59.9,37587.0,59.98,59.98,59.79,59.9,37587.0
2015-12-03 11:05:00,59.91,59.92,59.69,59.82,25826.0,59.91,59.92,59.69,59.82,25826.0
2015-12-03 11:10:00,59.84,59.85,59.64,59.64,19478.0,59.84,59.85,59.64,59.64,19478.0
2015-12-03 11:15:00,59.68,59.74,59.51,59.59,39149.0,59.68,59.74,59.51,59.59,39149.0
2015-12-03 11:20:00,59.58,59.58,59.46,59.48,34411.0,59.58,59.58,59.46,59.48,34411.0
2015-12-03 11:25:00,59.47,59.59,59.46,59.54,20870.0,59.47,59.59,59.46,59.54,20870.0
2015-12-03 11:30:00,59.53,59.58,59.48,59.58,37460.0,59.53,59.58,59.48,59.58,37460.0
2015-12-03 11:35:00,59.59,59.78,59.58,59.77,36374.0,59.59,59.78,59.58,59.77,36374.0
2015-12-03 11:40:00,59.8,59.9,59.78,59.79,15659.0,59.8,59.9,59.78,59.79,15659.0
2015-12-03 11:45:00,59.8,59.83,59.67,59.7,9752.0,59.8,59.83,59.67,59.7,9752.0
2015-12-03 11:50:00,59.71,59.75,59.69,59.73,7502.0,59.71,59.75,59.69,59.73,7502.0
2015-12-03 11:55:00,59.73,59.9,59.71,59.88,18484.0,59.73,59.9,59.71,59.88,18484.0
2015-12-03 12:00:00,59.88,59.97,59.77,59.82,15148.0,59.88,59.97,59.77,59.82,15148.0
2015-12-03 12:05:00,59.77,59.92,59.76,59.78,8930.0,59.77,59.92,59.76,59.78,8930.0
2015-12-03 12:10:00,59.78,59.8,59.64,59.67,8737.0,59.78,59.8,59.64,59.67,8737.0
2015-12-03 12:15:00,59.62,59.67,59.45,59.51,21098.0,59.62,59.67,59.45,59.51,21098.0
2015-12-03 12:20:00,59.48,59.49,59.3,59.3,16970.0,59.48,59.49,59.3,59.3,16970.0
2015-12-03 12:25:00,59.33,59.37,59.2,59.28,17625.0,59.33,59.37,59.2,59.28,17625.0
2015-12-03 12:30:00,59.27,59.3,59.18,59.21,7274.0,59.27,59.3,59.18,59.21,7274.0
2015-12-03 12:35:00,59.21,59.32,59.21,59.28,8152.0,59.21,59.32,59.21,59.28,8152.0
2015-12-03 12:40:00,59.28,59.48,59.28,59.46,13598.0,59.28,59.48,59.28,59.46,13598.0
2015-12-03 12:45:00,59.45,59.56,59.45,59.52,11094.0,59.45,59.56,59.45,59.52,11094.0
2015-12-03 12:50:00,59.54,59.85,59.54,59.84,29955.0,59.54,59.85,59.54,59.84,29955.0
2015-12-03 12:55:00,59.82,59.92,59.67,59.67,14161.0,59.82,59.92,59.67,59.67,14161.0
2015-12-03 13:00:00,59.68,59.79,59.62,59.77,22636.0,59.68,59.79,59.62,59.77,22636.0
2015-12-03 13:05:00,59.75,59.87,59.73,59.81,18128.0,59.75,59.87,59.73,59.81,18128.0
2015-12-03 13:10:00,59.77,59.98,59.77,59.86,16144.0,59.77,59.98,59.77,59.86,16144.0
2015-12-03 13:15:00,59.84,60.0,59.84,59.97,9949.0,59.84,60.0,59.84,59.97,9949.0
2015-12-03 13:20:00,59.96,59.96,59.83,59.93,14302.0,59.96,59.96,59.83,59.93,14302.0
2015-12-03 13:25:00,59.92,59.98,59.92,59.96,7505.0,59.92,59.98,59.92,59.96,7505.0
2015-12-03 13:30:00,59.92,59.94,59.78,59.83,14005.0,59.92,59.94,59.78,59.83,14005.0
2015-12-03 13:35:00,59.84,59.87,59.71,59.73,10189.0,59.84,59.87,59.71,59.73,10189.0
2015-12-03 13:40:00,59.71,59.71,59.58,59.6,7516.0,59.71,59.71,59.58,59.6,7516.0
2015-12-03 13:45:00,59.6,59.61,59.28,59.28,13379.0,59.6,59.61,59.28,59.28,13379.0
2015-12-03 13:50:00,59.29,59.37,59.27,59.28,17336.0,59.29,59.37,59.27,59.28,17336.0
2015-12-03 13:55:00,59.26,59.28,58.9,58.94,36630.0,59.26,59.28,58.9,58.94,36630.0
2015-12-03 14:00:00,58.93,59.04,58.76,58.76,20074.0,58.93,59.04,58.76,58.76,20074.0
2015-12-03 14:05:00,58.79,58.88,58.7,58.84,24416.0,58.79,58.88,58.7,58.84,24416.0
2015-12-03 14:10:00,58.87,59.12,58.87,59.07,18088.0,58.87,59.12,58.87,59.07,18088.0
2015-12-03 14:15:00,59.08,59.23,59.06,59.22,10692.0,59.08,59.23,59.06,59.22,10692.0
2015-12-03 14:20:00,59.19,59.22,58.67,58.74,41803.0,59.19,59.22,58.67,58.74,41803.0
2015-12-03 14:25:00,58.72,58.98,58.72,58.93,28794.0,58.72,58.98,58.72,58.93,28794.0
2015-12-03 14:30:00,58.93,58.93,58.66,58.7,24910.0,58.93,58.93,58.66,58.7,24910.0
2015-12-03 14:35:00,58.72,59.05,58.72,58.84,29923.0,58.72,59.05,58.72,58.84,29923.0
2015-12-03 14:40:00,58.79,58.83,58.69,58.8,17294.0,58.79,58.83,58.69,58.8,17294.0
2015-12-03 14:45:00,58.8,58.89,58.74,58.86,13550.0,58.8,58.89,58.74,58.86,13550.0
2015-12-03 14:50:00,58.86,59.09,58.83,59.09,14030.0,58.86,59.09,58.83,59.09,14030.0
2015-12-03 14:55:00,59.08,59.24,59.08,59.24,17584.0,59.08,59.24,59.08,59.24,17584.0
2015-12-03 15:00:00,59.2,59.27,59.14,59.24,15573.0,59.2,59.27,59.14,59.24,15573.0
2015-12-03 15:05:00,59.21,59.23,59.09,59.09,9950.0,59.21,59.23,59.09,59.09,9950.0
2015-12-03 15:10:00,59.09,59.16,59.08,59.11,15072.0,59.09,59.16,59.08,59.11,15072.0
2015-12-03 15:15:00,59.11,59.11,58.93,58.94,16418.0,59.11,59.11,58.93,58.94,16418.0
2015-12-03 15:20:00,58.93,59.11,58.92,59.11,23230.0,58.93,59.11,58.92,59.11,23230.0
2015-12-03 15:25:00,59.1,59.16,59.06,59.14,22585.0,59.1,59.16,59.06,59.14,22585.0
2015-12-03 15:30:00,59.14,59.16,59.09,59.16,20390.0,59.14,59.16,59.09,59.16,20390.0
2015-12-03 15:35:00,59.17,59.35,59.15,59.35,34295.0,59.17,59.35,59.15,59.35,34295.0
2015-12-03 15:40:00,59.35,59.35,59.26,59.3,26828.0,59.35,59.35,59.26,59.3,26828.0
2015-12-03 15:45:00,59.29,59.34,59.21,59.31,57154.0,59.29,59.34,59.21,59.31,57154.0
2015-12-03 15:50:00,59.32,59.5,59.3,59.46,54167.0,59.32,59.5,59.3,59.46,54167.0
2015-12-03 15:55:00,59.48,59.51,59.4,59.46,105919.0,59.48,59.51,59.4,59.46,105919.0
2015-12-04 09:30:00,59.06,59.4,58.75,59.01,44348.0,59.06,59.4,58.75,59.01,44348.0
2015-12-04 09:35:00,58.91,58.98,58.49,58.58,26359.0,58.91,58.98,58.49,58.58,26359.0
2015-12-04 09:40:00,58.58,59.3,58.53,59.28,45803.0,58.58,59.3,58.53,59.28,45803.0
2015-12-04 09:45:00,59.4,59.4,58.87,58.93,20124.0,59.4,59.4,58.87,58.93,20124.0
2015-12-04 09:50:00,58.84,58.98,58.75,58.83,27459.0,58.84,58.98,58.75,58.83,27459.0
2015-12-04 09:55:00,58.88,58.93,58.54,58.56,10582.0,58.88,58.93,58.54,58.56,10582.0
2015-12-04 10:00:00,58.58,58.87,58.52,58.84,21994.0,58.58,58.87,58.52,58.84,21994.0
2015-12-04 10:05:00,58.84,58.86,58.63,58.67,14847.0,58.84,58.86,58.63,58.67,14847.0
2015-12-04 10:10:00,58.68,59.05,58.58,59.0,22521.0,58.68,59.05,58.58,59.0,22521.0
2015-12-04 10:15:00,58.97,59.06,58.88,58.97,15527.0,58.97,59.06,58.88,58.97,15527.0
2015-12-04 10:20:00,59.0,59.23,59.0,59.23,13724.0,59.0,59.23,59.0,59.23,13724.0
2015-12-04 10:25:00,59.27,59.37,59.22,59.31,9850.0,59.27,59.37,59.22,59.31,9850.0
2015-12-04 10:30:00,59.27,59.35,59.12,59.18,41954.0,59.27,59.35,59.12,59.18,41954.0
2015-12-04 10:35:00,59.2,59.56,59.2,59.56,12305.0,59.2,59.56,59.2,59.56,12305.0
2015-12-04 10:40:00,59.54,59.56,59.27,59.29,35935.0,59.54,59.56,59.27,59.29,35935.0
2015-12-04 10:45:00,59.31,59.51,59.31,59.45,20735.0,59.31,59.51,59.31,59.45,20735.0
2015-12-04 10:50:00,59.46,59.65,59.44,59.59,15872.0,59.46,59.65,59.44,59.59,15872.0
2015-12-04 10:55:00,59.6,59.7,59.52,59.67,18463.0,59.6,59.7,59.52,59.67,18463.0
2015-12-04 11:00:00,59.66,59.82,59.58,59.7,15898.0,59.66,59.82,59.58,59.7,15898.0
2015-12-04 11:05:00,59.71,59.88,59.71,59.85,15564.0,59.71,59.88,59.71,59.85,15564.0
2015-12-04 11:10:00,59.82,59.88,59.67,59.72,7560.0,59.82,59.88,59.67,59.72,7560.0
2015-12-04 11:15:00,59.7,59.75,59.58,59.66,8629.0,59.7,59.75,59.58,59.66,8629.0
2015-12-04 11:20:00,59.64,59.8,59.62,59.8,12510.0,59.64,59.8,59.62,59.8,12510.0
2015-12-04 11:25:00,59.82,59.82,59.41,59.41,14011.0,59.82,59.82,59.41,59.41,14011.0
2015-12-04 11:30:00,59.4,59.57,59.31,59.54,24074.0,59.4,59.57,59.31,59.54,24074.0
2015-12-04 11:35:00,59.56,59.56,59.4,59.4,4350.0,59.56,59.56,59.4,59.4,4350.0
2015-12-04 11:40:00,59.39,59.44,59.17,59.25,31225.0,59.39,59.44,59.17,59.25,31225.0
2015-12-04 11:45:00,59.33,59.4,59.18,59.25,10989.0,59.33,59.4,59.18,59.25,10989.0
2015-12-04 11:50:00,59.26,59.27,59.14,59.15,12895.0,59.26,59.27,59.14,59.15,12895.0
2015-12-04 11:55:00,59.14,59.26,59.08,59.19,27832.0,59.14,59.26,59.08,59.19,27832.0
2015-12-04 12:00:00,59.15,59.18,59.02,59.03,8096.0,59.15,59.18,59.02,59.03,8096.0
2015-12-04 12:05:00,59.02,59.2,59.02,59.2,12895.0,59.02,59.2,59.02,59.2,12895.0
2015-12-04 12:10:00,59.21,59.26,59.17,59.25,3790.0,59.21,59.26,59.17,59.25,3790.0
2015-12-04 12:15:00,59.24,59.26,59.04,59.05,8108.0,59.24,59.26,59.04,59.05,8108.0
2015-12-04 12:20:00,59.05,59.07,58.96,59.06,6353.0,59.05,59.07,58.96,59.06,6353.0
2015-12-04 12:25:00,59.07,59.24,59.06,59.09,9858.0,59.07,59.24,59.06,59.09,9858.0
2015-12-04 12:30:00,59.12,59.35,59.1,59.35,3500.0,59.12,59.35,59.1,59.35,3500.0
2015-12-04 12:35:00,59.36,59.41,59.23,59.29,15855.0,59.36,59.41,59.23,59.29,15855.0
2015-12-04 12:40:00,59.31,59.38,59.28,59.33,11672.0,59.31,59.38,59.28,59.33,11672.0
2015-12-04 12:45:00,59.3,59.31,59.13,59.2,15472.0,59.3,59.31,59.13,59.2,15472.0
2015-12-04 12:50:00,59.2,59.27,59.19,59.2,5410.0,59.2,59.27,59.19,59.2,5410.0
2015-12-04 12:55:00,59.19,59.37,59.19,59.36,5760.0,59.19,59.37,59.19,59.36,5760.0
2015-12-04 13:00:00,59.37,59.46,59.37,59.44,4455.0,59.37,59.46,59.37,59.44,4455.0
2015-12-04 13:05:00,59.43,59.48,59.36,59.47,11847.0,59.43,59.48,59.36,59.47,11847.0
2015-12-04 13:10:00,59.49,59.51,59.43,59.48,12798.0,59.49,59.51,59.43,59.48,12798.0
2015-12-04 13:15:00,59.46,59.53,59.41,59.41,13500.0,59.46,59.53,59.41,59.41,13500.0
2015-12-04 13:20:00,59.41,59.51,59.34,59.36,7042.0,59.41,59.51,59.34,59.36,7042.0
2015-12-04 13:25:00,59.37,59.41,59.35,59.35,4875.0,59.37,59.41,59.35,59.35,4875.0
2015-12-04 13:30:00,59.39,59.4,59.22,59.22,8950.0,59.39,59.4,59.22,59.22,8950.0
2015-12-04 13:35:00,59.22,59.28,59.03,59.06,35272.0,59.22,59.28,59.03,59.06,35272.0
2015-12-04 13:40:00,59.12,59.14,58.96,59.13,20974.0,59.12,59.14,58.96,59.13,20974.0
2015-12-04 13:45:00,59.15,59.18,58.97,59.0,23726.0,59.15,59.18,58.97,59.0,23726.0
2015-12-04 13:50:00,59.03,59.12,59.0,59.11,16505.0,59.03,59.12,59.0,59.11,16505.0
2015-12-04 13:55:00,59.11,59.13,59.05,59.08,10355.0,59.11,59.13,59.05,59.08,10355.0
2015-12-04 14:00:00,59.09,59.2,59.06,59.16,19979.0,59.09,59.2,59.06,59.16,19979.0
2015-12-04 14:05:00,59.16,59.2,59.13,59.15,3570.0,59.16,59.2,59.13,59.15,3570.0
2015-12-04 14:10:00,59.14,59.19,59.11,59.16,12235.0,59.14,59.19,59.11,59.16,12235.0
2015-12-04 14:15:00,59.14,59.14,58.98,58.99,8139.0,59.14,59.14,58.98,58.99,8139.0
2015-12-04 14:20:00,59.01,59.06,58.95,59.04,14712.0,59.01,59.06,58.95,59.04,14712.0
2015-12-04 14:25:00,59.05,59.25,59.02,59.2,11310.0,59.05,59.25,59.02,59.2,11310.0
2015-12-04 14:30:00,59.23,59.26,59.18,59.26,7540.0,59.23,59.26,59.18,59.26,7540.0
2015-12-04 14:35:00,59.3,59.42,59.26,59.34,19063.0,59.3,59.42,59.26,59.34,19063.0
2015-12-04 14:40:00,59.37,59.61,59.37,59.61,17394.0,59.37,59.61,59.37,59.61,17394.0
2015-12-04 14:45:00,59.63,59.69,59.58,59.66,11855.0,59.63,59.69,59.58,59.66,11855.0
2015-12-04 14:50:00,59.66,59.88,59.66,59.86,19054.0,59.66,59.88,59.66,59.86,19054.0
2015-12-04 14:55:00,59.87,59.96,59.77,59.94,17479.0,59.87,59.96,59.77,59.94,17479.0
2015-12-04 15:00:00,59.94,59.98,59.75,59.82,11240.0,59.94,59.98,59.75,59.82,11240.0
2015-12-04 15:05:00,59.84,59.98,59.83,59.98,11683.0,59.84,59.98,59.83,59.98,11683.0
2015-12-04 15:10:00,59.94,60.01,59.93,59.95,9974.0,59.94,60.01,59.93,59.95,9974.0
2015-12-04 15:15:00,59.94,59.98,59.79,59.89,15636.0,59.94,59.98,59.79,59.89,15636.0
2015-12-04 15:20:00,59.89,59.92,59.81,59.81,13643.0,59.89,59.92,59.81,59.81,13643.0
2015-12-04 15:25:00,59.8,59.87,59.78,59.84,11937.0,59.8,59.87,59.78,59.84,11937.0
2015-12-04 15:30:00,59.84,59.87,59.74,59.79,11882.0,59.84,59.87,59.74,59.79,11882.0
2015-12-04 15:35:00,59.78,59.8,59.68,59.74,10914.0,59.78,59.8,59.68,59.74,10914.0
2015-12-04 15:40:00,59.77,59.82,59.74,59.74,16210.0,59.77,59.82,59.74,59.74,16210.0
2015-12-04 15:45:00,59.75,59.8,59.7,59.78,20108.0,59.75,59.8,59.7,59.78,20108.0
2015-12-04 15:50:00,59.78,59.86,59.78,59.83,24091.0,59.78,59.86,59.78,59.83,24091.0
2015-12-04 15:55:00,59.84,59.86,59.78,59.81,44359.0,59.84,59.86,59.78,59.81,44359.0
2015-12-07 09:30:00,59.29,59.59,58.36,58.62,80392.0,59.29,59.59,58.36,58.62,80392.0
2015-12-07 09:35:00,58.6,59.05,58.22,58.89,44011.0,58.6,59.05,58.22,58.89,44011.0
2015-12-07 09:40:00,58.82,59.22,58.79,59.22,21074.0,58.82,59.22,58.79,59.22,21074.0
2015-12-07 09:45:00,59.28,59.28,58.62,58.65,37264.0,59.28,59.28,58.62,58.65,37264.0
2015-12-07 09:50:00,58.62,58.62,58.41,58.45,44756.0,58.62,58.62,58.41,58.45,44756.0
2015-12-07 09:55:00,58.47,58.71,58.43,58.7,25220.0,58.47,58.71,58.43,58.7,25220.0
2015-12-07 10:00:00,58.65,58.7,58.46,58.55,21497.0,58.65,58.7,58.46,58.55,21497.0
2015-12-07 10:05:00,58.52,58.66,58.35,58.61,26754.0,58.52,58.66,58.35,58.61,26754.0
2015-12-07 10:10:00,58.57,58.69,58.52,58.58,17309.0,58.57,58.69,58.52,58.58,17309.0
2015-12-07 10:15:00,58.58,59.02,58.55,58.99,25059.0,58.58,59.02,58.55,58.99,25059.0
2015-12-07 10:20:00,58.97,59.1,58.81,59.03,12536.0,58.97,59.1,58.81,59.03,12536.0
2015-12-07 10:25:00,59.0,59.03,58.67,58.72,28034.0,59.0,59.03,58.67,58.72,28034.0
2015-12-07 10:30:00,58.73,58.8,58.48,58.72,22672.0,58.73,58.8,58.48,58.72,22672.0
2015-12-07 10:35:00,58.72,58.88,58.67,58.84,14823.0,58.72,58.88,58.67,58.84,14823.0
2015-12-07 10:40:00,58.81,58.81,58.66,58.69,12004.0,58.81,58.81,58.66,58.69,12004.0
2015-12-07 10:45:00,58.71,58.81,58.65,58.79,10135.0,58.71,58.81,58.65,58.79,10135.0
2015-12-07 10:50:00,58.79,58.86,58.72,58.83,8450.0,58.79,58.86,58.72,58.83,8450.0
2015-12-07 10:55:00,58.81,58.83,58.62,58.66,19289.0,58.81,58.83,58.62,58.66,19289.0
2015-12-07 11:00:00,58.67,58.91,58.64,58.89,26087.0,58.67,58.91,58.64,58.89,26087.0
2015-12-07 11:05:00,58.88,59.04,58.86,59.02,12887.0,58.88,59.04,58.86,59.02,12887.0
2015-12-07 11:10:00,59.03,59.14,58.98,59.1,14073.0,59.03,59.14,58.98,59.1,14073.0
2015-12-07 11:15:00,59.08,59.12,59.0,59.11,10015.0,59.08,59.12,59.0,59.11,10015.0
2015-12-07 11:20:00,59.1,59.1,58.99,59.05,14255.0,59.1,59.1,58.99,59.05,14255.0
2015-12-07 11:25:00,59.05,59.16,59.05,59.16,11554.0,59.05,59.16,59.05,59.16,11554.0
2015-12-07 11:30:00,59.14,59.37,59.11,59.32,15360.0,59.14,59.37,59.11,59.32,15360.0
2015-12-07 11:35:00,59.29,59.46,59.29,59.41,17035.0,59.29,59.46,59.29,59.41,17035.0
2015-12-07 11:40:00,59.42,59.44,59.25,59.27,7346.0,59.42,59.44,59.25,59.27,7346.0
2015-12-07 11:45:00,59.27,59.31,58.75,58.86,75813.0,59.27,59.31,58.75,58.86,75813.0
2015-12-07 11:50:00,58.93,59.27,58.83,59.27,35072.0,58.93,59.27,58.83,59.27,35072.0
2015-12-07 11:55:00,59.27,59.42,59.13,59.13,29069.0,59.27,59.42,59.13,59.13,29069.0
2015-12-07 12:00:00,59.12,59.2,59.06,59.13,18723.0,59.12,59.2,59.06,59.13,18723.0
2015-12-07 12:05:00,59.12,59.12,59.01,59.01,15733.0,59.12,59.12,59.01,59.01,15733.0
2015-12-07 12:10:00,59.02,59.02,58.85,58.86,13272.0,59.02,59.02,58.85,58.86,13272.0
2015-12-07 12:15:00,58.85,58.9,58.81,58.85,8301.0,58.85,58.9,58.81,58.85,8301.0
2015-12-07 12:20:00,58.86,59.07,58.86,59.07,7440.0,58.86,59.07,58.86,59.07,7440.0
2015-12-07 12:25:00,59.05,59.19,59.03,59.15,7624.0,59.05,59.19,59.03,59.15,7624.0
2015-12-07 12:30:00,59.13,59.14,59.0,59.0,9100.0,59.13,59.14,59.0,59.0,9100.0
2015-12-07 12:35:00,58.97,59.05,58.96,59.05,3401.0,58.97,59.05,58.96,59.05,3401.0
2015-12-07 12:40:00,59.06,59.08,58.88,58.91,10512.0,59.06,59.08,58.88,58.91,10512.0
2015-12-07 12:45:00,58.93,58.95,58.84,58.88,10211.0,58.93,58.95,58.84,58.88,10211.0
2015-12-07 12:50:00,58.88,58.97,58.81,58.9,13365.0,58.88,58.97,58.81,58.9,13365.0
2015-12-07 12:55:00,58.9,58.99,58.8,58.96,11260.0,58.9,58.99,58.8,58.96,11260.0
2015-12-07 13:00:00,58.93,58.95,58.86,58.92,13219.0,58.93,58.95,58.86,58.92,13219.0
2015-12-07 13:05:00,58.92,59.11,58.88,59.04,17975.0,58.92,59.11,58.88,59.04,17975.0
2015-12-07 13:10:00,59.04,59.06,58.8,58.81,17688.0,59.04,59.06,58.8,58.81,17688.0
2015-12-07 13:15:00,58.85,58.9,58.79,58.86,10234.0,58.85,58.9,58.79,58.86,10234.0
2015-12-07 13:20:00,58.87,58.9,58.85,58.89,4300.0,58.87,58.9,58.85,58.89,4300.0
2015-12-07 13:25:00,58.88,58.92,58.86,58.89,5300.0,58.88,58.92,58.86,58.89,5300.0
2015-12-07 13:30:00,58.88,58.92,58.85,58.88,5302.0,58.88,58.92,58.85,58.88,5302.0
2015-12-07 13:35:00,58.88,58.93,58.86,58.89,4728.0,58.88,58.93,58.86,58.89,4728.0
2015-12-07 13:40:00,58.86,58.91,58.82,58.91,6642.0,58.86,58.91,58.82,58.91,6642.0
2015-12-07 13:45:00,58.88,58.88,58.78,58.84,14197.0,58.88,58.88,58.78,58.84,14197.0
2015-12-07 13:50:00,58.84,58.91,58.83,58.84,5300.0,58.84,58.91,58.83,58.84,5300.0
2015-12-07 13:55:00,58.81,58.95,58.78,58.95,17239.0,58.81,58.95,58.78,58.95,17239.0
2015-12-07 14:00:00,58.96,58.98,58.9,58.94,10900.0,58.96,58.98,58.9,58.94,10900.0
2015-12-07 14:05:00,58.93,59.14,58.93,59.1,19519.0,58.93,59.14,58.93,59.1,19519.0
2015-12-07 14:10:00,59.08,59.14,59.05,59.1,7940.0,59.08,59.14,59.05,59.1,7940.0
2015-12-07 14:15:00,59.15,59.21,59.12,59.19,9513.0,59.15,59.21,59.12,59.19,9513.0
2015-12-07 14:20:00,59.19,59.26,59.18,59.23,10410.0,59.19,59.26,59.18,59.23,10410.0
2015-12-07 14:25:00,59.26,59.3,59.24,59.27,7866.0,59.26,59.3,59.24,59.27,7866.0
2015-12-07 14:30:00,59.27,59.3,59.2,59.22,15600.0,59.27,59.3,59.2,59.22,15600.0
2015-12-07 14:35:00,59.23,59.26,59.2,59.22,9020.0,59.23,59.26,59.2,59.22,9020.0
2015-12-07 14:40:00,59.2,59.26,59.17,59.23,19846.0,59.2,59.26,59.17,59.23,19846.0
2015-12-07 14:45:00,59.23,59.32,59.2,59.28,12860.0,59.23,59.32,59.2,59.28,12860.0
2015-12-07 14:50:00,59.29,59.3,59.21,59.21,11812.0,59.29,59.3,59.21,59.21,11812.0
2015-12-07 14:55:00,59.2,59.3,59.16,59.27,18451.0,59.2,59.3,59.16,59.27,18451.0
2015-12-07 15:00:00,59.26,59.29,59.21,59.23,17637.0,59.26,59.29,59.21,59.23,17637.0
2015-12-07 15:05:00,59.22,59.27,59.18,59.18,24991.0,59.22,59.27,59.18,59.18,24991.0
2015-12-07 15:10:00,59.19,59.24,59.17,59.21,9570.0,59.19,59.24,59.17,59.21,9570.0
2015-12-07 15:15:00,59.19,59.38,59.19,59.38,16831.0,59.19,59.38,59.19,59.38,16831.0
2015-12-07 15:20:00,59.38,59.43,59.36,59.43,7995.0,59.38,59.43,59.36,59.43,7995.0
2015-12-07 15:25:00,59.43,59.5,59.42,59.46,12336.0,59.43,59.5,59.42,59.46,12336.0
2015-12-07 15:30:00,59.45,59.47,59.21,59.22,36788.0,59.45,59.47,59.21,59.22,36788.0
2015-12-07 15:35:00,59.23,59.27,59.2,59.26,8461.0,59.23,59.27,59.2,59.26,8461.0
2015-12-07 15:40:00,59.27,59.29,59.22,59.28,45169.0,59.27,59.29,59.22,59.28,45169.0
2015-12-07 15:45:00,59.28,59.43,59.28,59.41,22538.0,59.28,59.43,59.28,59.41,22538.0
2015-12-07 15:50:00,59.4,59.53,59.38,59.5,36853.0,59.4,59.53,59.38,59.5,36853.0
2015-12-07 15:55:00,59.51,59.51,59.26,59.32,116623.0,59.51,59.51,59.26,59.32,116623.0
2015-12-08 09:30:00,58.43,58.5,57.75,57.78,245469.0,58.43,58.5,57.75,57.78,245469.0
2015-12-08 09:35:00,57.84,57.84,56.96,57.11,168861.0,57.84,57.84,56.96,57.11,168861.0
2015-12-08 09:40:00,57.14,57.87,57.1,57.73,35633.0,57.14,57.87,57.1,57.73,35633.0
2015-12-08 09:45:00,57.75,58.09,57.72,58.02,78098.0,57.75,58.09,57.72,58.02,78098.0
2015-12-08 09:50:00,57.97,58.03,57.66,57.95,31265.0,57.97,58.03,57.66,57.95,31265.0
2015-12-08 09:55:00,57.95,57.95,57.62,57.65,20510.0,57.95,57.95,57.62,57.65,20510.0
2015-12-08 10:00:00,57.62,57.97,57.62,57.86,24323.0,57.62,57.97,57.62,57.86,24323.0
2015-12-08 10:05:00,57.87,58.36,57.78,58.1,20517.0,57.87,58.36,57.78,58.1,20517.0
2015-12-08 10:10:00,58.16,58.17,57.86,58.03,13943.0,58.16,58.17,57.86,58.03,13943.0
2015-12-08 10:15:00,58.02,58.14,57.79,57.79,40498.0,58.02,58.14,57.79,57.79,40498.0
2015-12-08 10:20:00,57.81,57.82,57.63,57.78,36828.0,57.81,57.82,57.63,57.78,36828.0
2015-12-08 10:25:00,57.81,57.85,57.7,57.77,24889.0,57.81,57.85,57.7,57.77,24889.0
2015-12-08 10:30:00,57.77,58.28,57.71,58.25,11692.0,57.77,58.28,57.71,58.25,11692.0
2015-12-08 10:35:00,58.23,58.37,58.13,58.26,24538.0,58.23,58.37,58.13,58.26,24538.0
2015-12-08 10:40:00,58.29,58.37,58.18,58.18,29150.0,58.29,58.37,58.18,58.18,29150.0
2015-12-08 10:45:00,58.24,58.53,58.19,58.45,19507.0,58.24,58.53,58.19,58.45,19507.0
2015-12-08 10:50:00,58.46,58.63,58.33,58.58,28000.0,58.46,58.63,58.33,58.58,28000.0
2015-12-08 10:55:00,58.51,58.62,58.46,58.56,37572.0,58.51,58.62,58.46,58.56,37572.0
2015-12-08 11:00:00,58.61,59.13,58.61,58.89,88654.0,58.61,59.13,58.61,58.89,88654.0
2015-12-08 11:05:00,58.95,59.07,58.92,59.0,64261.0,58.95,59.07,58.92,59.0,64261.0
2015-12-08 11:10:00,59.0,59.1,58.95,59.03,29819.0,59.0,59.1,58.95,59.03,29819.0
2015-12-08 11:15:00,59.05,59.08,58.75,58.87,29757.0,59.05,59.08,58.75,58.87,29757.0
2015-12-08 11:20:00,58.91,59.09,58.91,58.92,22335.0,58.91,59.09,58.91,58.92,22335.0
2015-12-08 11:25:00,58.94,58.94,58.65,58.69,23904.0,58.94,58.94,58.65,58.69,23904.0
2015-12-08 11:30:00,58.67,58.81,58.62,58.67,52919.0,58.67,58.81,58.62,58.67,52919.0
2015-12-08 11:35:00,58.67,58.73,58.49,58.5,18875.0,58.67,58.73,58.49,58.5,18875.0
2015-12-08 11:40:00,58.53,58.77,58.5,58.71,11184.0,58.53,58.77,58.5,58.71,11184.0
2015-12-08 11:45:00,58.73,58.77,58.64,58.65,15480.0,58.73,58.77,58.64,58.65,15480.0
2015-12-08 11:50:00,58.65,58.72,58.54,58.67,86130.0,58.65,58.72,58.54,58.67,86130.0
2015-12-08 11:55:00,58.66,58.66,58.33,58.41,89314.0,58.66,58.66,58.33,58.41,89314.0
2015-12-08 12:00:00,58.38,58.4,58.15,58.38,54745.0,58.38,58.4,58.15,58.38,54745.0
2015-12-08 12:05:00,58.36,58.54,58.32,58.52,14078.0,58.36,58.54,58.32,58.52,14078.0
2015-12-08 12:10:00,58.5,58.55,58.46,58.46,4189.0,58.5,58.55,58.46,58.46,4189.0
2015-12-08 12:15:00,58.47,58.47,58.36,58.45,8643.0,58.47,58.47,58.36,58.45,8643.0
2015-12-08 12:20:00,58.44,58.44,58.36,58.4,7400.0,58.44,58.44,58.36,58.4,7400.0
2015-12-08 12:25:00,58.4,58.54,58.37,58.49,18952.0,58.4,58.54,58.37,58.49,18952.0
2015-12-08 12:30:00,58.48,58.5,58.41,58.48,3241.0,58.48,58.5,58.41,58.48,3241.0
2015-12-08 12:35:00,58.48,58.52,58.42,58.52,10470.0,58.48,58.52,58.42,58.52,10470.0
2015-12-08 12:40:00,58.54,58.63,58.54,58.59,3921.0,58.54,58.63,58.54,58.59,3921.0
2015-12-08 12:45:00,58.57,58.57,58.39,58.39,5503.0,58.57,58.57,58.39,58.39,5503.0
2015-12-08 12:50:00,58.37,58.38,58.16,58.27,19565.0,58.37,58.38,58.16,58.27,19565.0
2015-12-08 12:55:00,58.3,58.35,58.2,58.28,19065.0,58.3,58.35,58.2,58.28,19065.0
2015-12-08 13:00:00,58.3,58.4,58.26,58.31,21527.0,58.3,58.4,58.26,58.31,21527.0
2015-12-08 13:05:00,58.29,58.31,58.2,58.29,12021.0,58.29,58.31,58.2,58.29,12021.0
2015-12-08 13:10:00,58.27,58.37,58.26,58.33,9263.0,58.27,58.37,58.26,58.33,9263.0
2015-12-08 13:15:00,58.31,58.33,58.06,58.09,9957.0,58.31,58.33,58.06,58.09,9957.0
2015-12-08 13:20:00,58.05,58.16,58.02,58.12,42676.0,58.05,58.16,58.02,58.12,42676.0
2015-12-08 13:25:00,58.13,58.18,58.06,58.08,18174.0,58.13,58.18,58.06,58.08,18174.0
2015-12-08 13:30:00,58.1,58.21,58.1,58.11,19601.0,58.1,58.21,58.1,58.11,19601.0
2015-12-08 13:35:00,58.11,58.17,58.08,58.11,9597.0,58.11,58.17,58.08,58.11,9597.0
2015-12-08 13:40:00,58.12,58.18,58.09,58.1,10789.0,58.12,58.18,58.09,58.1,10789.0
2015-12-08 13:45:00,58.07,58.16,58.05,58.16,28246.0,58.07,58.16,58.05,58.16,28246.0
2015-12-08 13:50:00,58.15,58.23,58.1,58.23,7405.0,58.15,58.23,58.1,58.23,7405.0
2015-12-08 13:55:00,58.25,58.27,58.17,58.27,11933.0,58.25,58.27,58.17,58.27,11933.0
2015-12-08 14:00:00,58.3,58.51,58.27,58.5,8584.0,58.3,58.51,58.27,58.5,8584.0
2015-12-08 14:05:00,58.48,58.65,58.45,58.65,11521.0,58.48,58.65,58.45,58.65,11521.0
2015-12-08 14:10:00,58.66,58.66,58.51,58.51,5131.0,58.66,58.66,58.51,58.51,5131.0
2015-12-08 14:15:00,58.54,58.64,58.5,58.53,14199.0,58.54,58.64,58.5,58.53,14199.0
2015-12-08 14:20:00,58.54,58.6,58.48,58.58,14329.0,58.54,58.6,58.48,58.58,14329.0
2015-12-08 14:25:00,58.55,58.55,58.49,58.49,4947.0,58.55,58.55,58.49,58.49,4947.0
2015-12-08 14:30:00,58.47,58.6,58.45,58.6,21769.0,58.47,58.6,58.45,58.6,21769.0
2015-12-08 14:35:00,58.57,58.59,58.39,58.45,22095.0,58.57,58.59,58.39,58.45,22095.0
2015-12-08 14:40:00,58.44,58.57,58.34,58.55,9787.0,58.44,58.57,58.34,58.55,9787.0
2015-12-08 14:45:00,58.58,58.63,58.57,58.63,7526.0,58.58,58.63,58.57,58.63,7526.0
2015-12-08 14:50:00,58.62,58.95,58.61,58.95,21944.0,58.62,58.95,58.61,58.95,21944.0
2015-12-08 14:55:00,58.95,58.99,58.86,58.96,26815.0,58.95,58.99,58.86,58.96,26815.0
2015-12-08 15:00:00,58.96,58.97,58.71,58.73,24038.0,58.96,58.97,58.71,58.73,24038.0
2015-12-08 15:05:00,58.7,58.85,58.68,58.83,9299.0,58.7,58.85,58.68,58.83,9299.0
2015-12-08 15:10:00,58.83,58.83,58.71,58.71,9470.0,58.83,58.83,58.71,58.71,9470.0
2015-12-08 15:15:00,58.72,58.79,58.62,58.64,7868.0,58.72,58.79,58.62,58.64,7868.0
2015-12-08 15:20:00,58.66,58.7,58.62,58.67,9783.0,58.66,58.7,58.62,58.67,9783.0
2015-12-08 15:25:00,58.66,58.74,58.63,58.65,14653.0,58.66,58.74,58.63,58.65,14653.0
2015-12-08 15:30:00,58.65,58.85,58.59,58.85,25472.0,58.65,58.85,58.59,58.85,25472.0
2015-12-08 15:35:00,58.84,58.94,58.84,58.94,30946.0,58.84,58.94,58.84,58.94,30946.0
2015-12-08 15:40:00,58.95,58.99,58.83,58.98,39665.0,58.95,58.99,58.83,58.98,39665.0
2015-12-08 15:45:00,58.97,59.1,58.97,59.1,53753.0,58.97,59.1,58.97,59.1,53753.0
2015-12-08 15:50:00,59.11,59.25,59.02,59.22,106691.0,59.11,59.25,59.02,59.22,106691.0
2015-12-08 15:55:00,59.21,59.21,59.05,59.06,116574.0,59.21,59.21,59.05,59.06,116574.0
2015-12-09 09:30:00,59.46,60.48,59.05,60.32,69175.0,59.46,60.48,59.05,60.32,69175.0
2015-12-09 09:35:00,60.33,61.83,60.19,61.1,134713.0,60.33,61.83,60.19,61.1,134713.0
2015-12-09 09:40:00,61.2,61.35,60.71,60.88,49915.0,61.2,61.35,60.71,60.88,49915.0
2015-12-09 09:45:00,60.84,61.5,60.7,61.49,40703.0,60.84,61.5,60.7,61.49,40703.0
2015-12-09 09:50:00,61.41,61.41,61.01,61.01,20249.0,61.41,61.41,61.01,61.01,20249.0
2015-12-09 09:55:00,61.0,61.28,60.9,61.2,35242.0,61.0,61.28,60.9,61.2,35242.0
2015-12-09 10:00:00,61.22,61.59,61.15,61.38,41946.0,61.22,61.59,61.15,61.38,41946.0
2015-12-09 10:05:00,61.39,61.72,61.32,61.59,38844.0,61.39,61.72,61.32,61.59,38844.0
2015-12-09 10:10:00,61.63,61.92,61.63,61.63,61322.0,61.63,61.92,61.63,61.63,61322.0
2015-12-09 10:15:00,61.63,61.83,61.29,61.37,62549.0,61.63,61.83,61.29,61.37,62549.0
2015-12-09 10:20:00,61.33,61.34,60.81,61.11,169330.0,61.33,61.34,60.81,61.11,169330.0
2015-12-09 10:25:00,61.11,61.15,60.9,60.94,25731.0,61.11,61.15,60.9,60.94,25731.0
2015-12-09 10:30:00,60.96,61.37,60.96,61.08,58087.0,60.96,61.37,60.96,61.08,58087.0
2015-12-09 10:35:00,61.11,61.18,60.84,60.99,18810.0,61.11,61.18,60.84,60.99,18810.0
2015-12-09 10:40:00,60.97,61.04,60.87,61.01,12999.0,60.97,61.04,60.87,61.01,12999.0
2015-12-09 10:45:00,60.96,61.04,60.7,60.71,22061.0,60.96,61.04,60.7,60.71,22061.0
2015-12-09 10:50:00,60.71,60.72,60.4,60.45,34247.0,60.71,60.72,60.4,60.45,34247.0
2015-12-09 10:55:00,60.45,60.62,60.43,60.6,25449.0,60.45,60.62,60.43,60.6,25449.0
2015-12-09 11:00:00,60.58,60.73,60.37,60.4,36543.0,60.58,60.73,60.37,60.4,36543.0
2015-12-09 11:05:00,60.47,60.51,60.27,60.32,24795.0,60.47,60.51,60.27,60.32,24795.0
2015-12-09 11:10:00,60.35,60.44,60.24,60.35,11917.0,60.35,60.44,60.24,60.35,11917.0
2015-12-09 11:15:00,60.35,60.4,60.0,60.09,26633.0,60.35,60.4,60.0,60.09,26633.0
2015-12-09 11:20:00,60.06,60.21,59.87,59.87,30282.0,60.06,60.21,59.87,59.87,30282.0
2015-12-09 11:25:00,59.9,60.07,59.78,59.85,18891.0,59.9,60.07,59.78,59.85,18891.0
2015-12-09 11:30:00,59.86,59.98,59.67,59.7,27811.0,59.86,59.98,59.67,59.7,27811.0
2015-12-09 11:35:00,59.72,59.74,59.54,59.71,26387.0,59.72,59.74,59.54,59.71,26387.0
2015-12-09 11:40:00,59.75,59.82,59.5,59.5,25980.0,59.75,59.82,59.5,59.5,25980.0
2015-12-09 11:45:00,59.47,59.5,59.14,59.25,19008.0,59.47,59.5,59.14,59.25,19008.0
2015-12-09 11:50:00,59.21,59.42,59.15,59.37,13325.0,59.21,59.42,59.15,59.37,13325.0
2015-12-09 11:55:00,59.37,59.43,59.12,59.24,97339.0,59.37,59.43,59.12,59.24,97339.0
2015-12-09 12:00:00,59.26,59.4,59.08,59.08,7361.0,59.26,59.4,59.08,59.08,7361.0
2015-12-09 12:05:00,59.09,59.26,59.09,59.15,25055.0,59.09,59.26,59.09,59.15,25055.0
2015-12-09 12:10:00,59.12,59.13,58.83,58.85,30876.0,59.12,59.13,58.83,58.85,30876.0
2015-12-09 12:15:00,58.85,58.9,58.74,58.83,38212.0,58.85,58.9,58.74,58.83,38212.0
2015-12-09 12:20:00,58.82,58.82,58.53,58.7,19727.0,58.82,58.82,58.53,58.7,19727.0
2015-12-09 12:25:00,58.67,58.71,58.49,58.6,21811.0,58.67,58.71,58.49,58.6,21811.0
2015-12-09 12:30:00,58.58,58.65,58.42,58.63,36758.0,58.58,58.65,58.42,58.63,36758.0
2015-12-09 12:35:00,58.63,58.64,58.5,58.5,15461.0,58.63,58.64,58.5,58.5,15461.0
2015-12-09 12:40:00,58.51,58.76,58.45,58.69,35742.0,58.51,58.76,58.45,58.69,35742.0
2015-12-09 12:45:00,58.71,58.83,58.71,58.82,6400.0,58.71,58.83,58.71,58.82,6400.0
2015-12-09 12:50:00,58.88,58.98,58.88,58.94,8909.0,58.88,58.98,58.88,58.94,8909.0
2015-12-09 12:55:00,58.92,58.97,58.71,58.79,27974.0,58.92,58.97,58.71,58.79,27974.0
2015-12-09 13:00:00,58.78,59.27,58.77,59.19,28363.0,58.78,59.27,58.77,59.19,28363.0
2015-12-09 13:05:00,59.17,59.26,59.03,59.26,29066.0,59.17,59.26,59.03,59.26,29066.0
2015-12-09 13:10:00,59.21,59.36,59.13,59.33,16261.0,59.21,59.36,59.13,59.33,16261.0
2015-12-09 13:15:00,59.29,59.47,59.29,59.33,14522.0,59.29,59.47,59.29,59.33,14522.0
2015-12-09 13:20:00,59.34,59.41,59.26,59.34,11635.0,59.34,59.41,59.26,59.34,11635.0
2015-12-09 13:25:00,59.33,59.37,59.25,59.35,10815.0,59.33,59.37,59.25,59.35,10815.0
2015-12-09 13:30:00,59.32,59.35,59.24,59.34,15115.0,59.32,59.35,59.24,59.34,15115.0
2015-12-09 13:35:00,59.36,59.36,59.23,59.29,10301.0,59.36,59.36,59.23,59.29,10301.0
2015-12-09 13:40:00,59.27,59.36,59.13,59.13,11823.0,59.27,59.36,59.13,59.13,11823.0
2015-12-09 13:45:00,59.12,59.17,59.09,59.13,9150.0,59.12,59.17,59.09,59.13,9150.0
2015-12-09 13:50:00,59.16,59.35,59.14,59.29,8423.0,59.16,59.35,59.14,59.29,8423.0
2015-12-09 13:55:00,59.3,59.33,59.22,59.23,21807.0,59.3,59.33,59.22,59.23,21807.0
2015-12-09 14:00:00,59.18,59.23,59.06,59.09,11496.0,59.18,59.23,59.06,59.09,11496.0
2015-12-09 14:05:00,59.06,59.11,59.01,59.05,5900.0,59.06,59.11,59.01,59.05,5900.0
2015-12-09 14:10:00,58.98,59.09,58.94,58.97,8275.0,58.98,59.09,58.94,58.97,8275.0
2015-12-09 14:15:00,58.96,58.97,58.66,58.69,18285.0,58.96,58.97,58.66,58.69,18285.0
2015-12-09 14:20:00,58.66,58.66,58.57,58.6,7185.0,58.66,58.66,58.57,58.6,7185.0
2015-12-09 14:25:00,58.59,58.74,58.57,58.69,9200.0,58.59,58.74,58.57,58.69,9200.0
2015-12-09 14:30:00,58.68,58.83,58.66,58.78,10375.0,58.68,58.83,58.66,58.78,10375.0
2015-12-09 14:35:00,58.78,58.88,58.78,58.86,6000.0,58.78,58.88,58.78,58.86,6000.0
2015-12-09 14:40:00,58.82,58.84,58.73,58.73,10941.0,58.82,58.84,58.73,58.73,10941.0
2015-12-09 14:45:00,58.74,58.82,58.64,58.79,15985.0,58.74,58.82,58.64,58.79,15985.0
2015-12-09 14:50:00,58.78,58.83,58.7,58.83,5900.0,58.78,58.83,58.7,58.83,5900.0
2015-12-09 14:55:00,58.8,58.82,58.69,58.7,10977.0,58.8,58.82,58.69,58.7,10977.0
2015-12-09 15:00:00,58.69,58.86,58.67,58.86,13311.0,58.69,58.86,58.67,58.86,13311.0
2015-12-09 15:05:00,58.83,58.92,58.82,58.83,11221.0,58.83,58.92,58.82,58.83,11221.0
2015-12-09 15:10:00,58.83,58.9,58.79,58.86,13822.0,58.83,58.9,58.79,58.86,13822.0
2015-12-09 15:15:00,58.86,58.87,58.76,58.78,17147.0,58.86,58.87,58.76,58.78,17147.0
2015-12-09 15:20:00,58.78,58.97,58.78,58.95,18258.0,58.78,58.97,58.78,58.95,18258.0
2015-12-09 15:25:00,58.95,59.06,58.93,58.98,24669.0,58.95,59.06,58.93,58.98,24669.0
2015-12-09 15:30:00,58.98,59.13,58.98,59.0,20420.0,58.98,59.13,58.98,59.0,20420.0
2015-12-09 15:35:00,59.01,59.11,58.97,58.98,31249.0,59.01,59.11,58.97,58.98,31249.0
2015-12-09 15:40:00,58.99,59.03,58.9,58.9,39098.0,58.99,59.03,58.9,58.9,39098.0
2015-12-09 15:45:00,58.89,59.03,58.78,58.8,113594.0,58.89,59.03,58.78,58.8,113594.0
2015-12-09 15:50:00,58.79,58.95,58.79,58.92,62073.0,58.79,58.95,58.79,58.92,62073.0
2015-12-09 15:55:00,58.92,58.94,58.8,58.84,101507.0,58.92,58.94,58.8,58.84,101507.0
2015-12-10 09:30:00,54.32,54.89,53.4,53.7,428317.0,54.32,54.89,53.4,53.7,428317.0
2015-12-10 09:35:00,53.71,55.02,53.66,54.99,287581.0,53.71,55.02,53.66,54.99,287581.0
2015-12-10 09:40:00,54.93,55.39,54.12,54.19,260181.0,54.93,55.39,54.12,54.19,260181.0
2015-12-10 09:45:00,54.23,54.48,53.66,53.69,140547.0,54.23,54.48,53.66,53.69,140547.0
2015-12-10 09:50:00,53.67,53.94,53.21,53.46,188597.0,53.67,53.94,53.21,53.46,188597.0
2015-12-10 09:55:00,53.4,53.74,53.22,53.61,108223.0,53.4,53.74,53.22,53.61,108223.0
2015-12-10 10:00:00,53.64,53.74,52.96,53.2,161178.0,53.64,53.74,52.96,53.2,161178.0
2015-12-10 10:05:00,53.21,53.64,53.21,53.59,111700.0,53.21,53.64,53.21,53.59,111700.0
2015-12-10 10:10:00,53.57,53.67,53.22,53.22,73389.0,53.57,53.67,53.22,53.22,73389.0
2015-12-10 10:15:00,53.21,53.51,53.04,53.08,92396.0,53.21,53.51,53.04,53.08,92396.0
2015-12-10 10:20:00,53.07,53.78,53.05,53.5,133846.0,53.07,53.78,53.05,53.5,133846.0
2015-12-10 10:25:00,53.52,53.78,53.4,53.42,127727.0,53.52,53.78,53.4,53.42,127727.0
2015-12-10 10:30:00,53.42,53.51,53.21,53.26,101921.0,53.42,53.51,53.21,53.26,101921.0
2015-12-10 10:35:00,53.28,53.53,53.2,53.33,55958.0,53.28,53.53,53.2,53.33,55958.0
2015-12-10 10:40:00,53.34,53.66,53.31,53.63,47303.0,53.34,53.66,53.31,53.63,47303.0
2015-12-10 10:45:00,53.65,53.65,53.52,53.53,91334.0,53.65,53.65,53.52,53.53,91334.0
2015-12-10 10:50:00,53.53,53.7,53.53,53.68,83699.0,53.53,53.7,53.53,53.68,83699.0
2015-12-10 10:55:00,53.69,53.69,53.54,53.62,29111.0,53.69,53.69,53.54,53.62,29111.0
2015-12-10 11:00:00,53.6,53.7,53.39,53.56,165882.0,53.6,53.7,53.39,53.56,165882.0
2015-12-10 11:05:00,53.57,53.58,53.18,53.2,72117.0,53.57,53.58,53.18,53.2,72117.0
2015-12-10 11:10:00,53.2,53.25,53.05,53.07,56430.0,53.2,53.25,53.05,53.07,56430.0
2015-12-10 11:15:00,53.05,53.41,52.95,53.4,90737.0,53.05,53.41,52.95,53.4,90737.0
2015-12-10 11:20:00,53.4,53.4,53.21,53.22,45276.0,53.4,53.4,53.21,53.22,45276.0
2015-12-10 11:25:00,53.23,53.23,53.07,53.1,48242.0,53.23,53.23,53.07,53.1,48242.0
2015-12-10 11:30:00,53.11,53.12,52.92,52.92,60719.0,53.11,53.12,52.92,52.92,60719.0
2015-12-10 11:35:00,52.91,53.17,52.9,53.1,76122.0,52.91,53.17,52.9,53.1,76122.0
2015-12-10 11:40:00,53.1,53.12,52.9,52.91,77223.0,53.1,53.12,52.9,52.91,77223.0
2015-12-10 11:45:00,52.91,53.01,52.77,52.84,60840.0,52.91,53.01,52.77,52.84,60840.0
2015-12-10 11:50:00,52.84,52.86,52.77,52.77,59349.0,52.84,52.86,52.77,52.77,59349.0
2015-12-10 11:55:00,52.78,52.97,52.67,52.86,181975.0,52.78,52.97,52.67,52.86,181975.0
2015-12-10 12:00:00,52.88,52.94,52.8,52.82,35904.0,52.88,52.94,52.8,52.82,35904.0
2015-12-10 12:05:00,52.83,52.94,52.82,52.89,21264.0,52.83,52.94,52.82,52.89,21264.0
2015-12-10 12:10:00,52.89,52.9,52.68,52.72,56763.0,52.89,52.9,52.68,52.72,56763.0
2015-12-10 12:15:00,52.71,52.79,52.67,52.69,80663.0,52.71,52.79,52.67,52.69,80663.0
2015-12-10 12:20:00,52.69,52.85,52.57,52.77,80820.0,52.69,52.85,52.57,52.77,80820.0
2015-12-10 12:25:00,52.77,52.87,52.72,52.74,12716.0,52.77,52.87,52.72,52.74,12716.0
2015-12-10 12:30:00,52.74,52.75,52.52,52.56,97042.0,52.74,52.75,52.52,52.56,97042.0
2015-12-10 12:35:00,52.56,52.64,52.53,52.55,26637.0,52.56,52.64,52.53,52.55,26637.0
2015-12-10 12:40:00,52.55,52.59,52.51,52.58,60100.0,52.55,52.59,52.51,52.58,60100.0
2015-12-10 12:45:00,52.59,52.82,52.58,52.76,51598.0,52.59,52.82,52.58,52.76,51598.0
2015-12-10 12:50:00,52.78,52.81,52.71,52.73,27964.0,52.78,52.81,52.71,52.73,27964.0
2015-12-10 12:55:00,52.74,53.21,52.74,53.04,73745.0,52.74,53.21,52.74,53.04,73745.0
2015-12-10 13:00:00,53.03,53.14,52.95,53.08,58712.0,53.03,53.14,52.95,53.08,58712.0
2015-12-10 13:05:00,53.05,53.07,52.9,52.98,25729.0,53.05,53.07,52.9,52.98,25729.0
2015-12-10 13:10:00,52.99,53.15,52.98,53.11,49414.0,52.99,53.15,52.98,53.11,49414.0
2015-12-10 13:15:00,53.11,53.12,52.98,53.0,41963.0,53.11,53.12,52.98,53.0,41963.0
2015-12-10 13:20:00,53.0,53.14,52.82,52.86,47220.0,53.0,53.14,52.82,52.86,47220.0
2015-12-10 13:25:00,52.85,52.86,52.77,52.83,27508.0,52.85,52.86,52.77,52.83,27508.0
2015-12-10 13:30:00,52.83,52.91,52.78,52.85,47804.0,52.83,52.91,52.78,52.85,47804.0
2015-12-10 13:35:00,52.85,53.0,52.85,52.98,28423.0,52.85,53.0,52.85,52.98,28423.0
2015-12-10 13:40:00,52.97,52.97,52.72,52.75,39183.0,52.97,52.97,52.72,52.75,39183.0
2015-12-10 13:45:00,52.74,52.77,52.6,52.62,52930.0,52.74,52.77,52.6,52.62,52930.0
2015-12-10 13:50:00,52.63,52.67,52.58,52.65,31064.0,52.63,52.67,52.58,52.65,31064.0
2015-12-10 13:55:00,52.66,52.66,52.61,52.62,55149.0,52.66,52.66,52.61,52.62,55149.0
2015-12-10 14:00:00,52.64,52.64,52.59,52.63,31007.0,52.64,52.64,52.59,52.63,31007.0
2015-12-10 14:05:00,52.63,52.78,52.6,52.78,42250.0,52.63,52.78,52.6,52.78,42250.0
2015-12-10 14:10:00,52.78,52.93,52.77,52.88,32365.0,52.78,52.93,52.77,52.88,32365.0
2015-12-10 14:15:00,52.87,53.11,52.87,53.09,38228.0,52.87,53.11,52.87,53.09,38228.0
2015-12-10 14:20:00,53.08,53.12,52.96,53.03,35599.0,53.08,53.12,52.96,53.03,35599.0
2015-12-10 14:25:00,53.02,53.2,52.97,53.19,37014.0,53.02,53.2,52.97,53.19,37014.0
2015-12-10 14:30:00,53.2,53.2,53.0,53.03,61648.0,53.2,53.2,53.0,53.03,61648.0
2015-12-10 14:35:00,53.04,53.1,53.0,53.08,27982.0,53.04,53.1,53.0,53.08,27982.0
2015-12-10 14:40:00,53.08,53.34,53.05,53.24,63918.0,53.08,53.34,53.05,53.24,63918.0
2015-12-10 14:45:00,53.24,53.3,53.15,53.26,42184.0,53.24,53.3,53.15,53.26,42184.0
2015-12-10 14:50:00,53.26,53.41,53.24,53.34,66628.0,53.26,53.41,53.24,53.34,66628.0
2015-12-10 14:55:00,53.33,53.84,53.32,53.84,165562.0,53.33,53.84,53.32,53.84,165562.0
2015-12-10 15:00:00,53.83,54.05,53.8,53.95,194261.0,53.83,54.05,53.8,53.95,194261.0
2015-12-10 15:05:00,53.96,53.97,53.86,53.97,107208.0,53.96,53.97,53.86,53.97,107208.0
2015-12-10 15:10:00,53.94,54.38,53.93,54.32,165419.0,53.94,54.38,53.93,54.32,165419.0
2015-12-10 15:15:00,54.32,54.33,53.95,54.0,92092.0,54.32,54.33,53.95,54.0,92092.0
2015-12-10 15:20:00,54.0,54.1,53.9,54.1,76885.0,54.0,54.1,53.9,54.1,76885.0
2015-12-10 15:25:00,54.07,54.25,53.99,54.17,73767.0,54.07,54.25,53.99,54.17,73767.0
2015-12-10 15:30:00,54.18,54.19,54.02,54.11,82726.0,54.18,54.19,54.02,54.11,82726.0
2015-12-10 15:35:00,54.11,54.13,53.83,53.91,94414.0,54.11,54.13,53.83,53.91,94414.0
2015-12-10 15:40:00,53.92,54.01,53.88,54.01,71199.0,53.92,54.01,53.88,54.01,71199.0
2015-12-10 15:45:00,54.01,54.09,54.0,54.06,98697.0,54.01,54.09,54.0,54.06,98697.0
2015-12-10 15:50:00,54.05,54.09,54.04,54.05,130471.0,54.05,54.09,54.04,54.05,130471.0
2015-12-10 15:55:00,54.05,54.4,54.04,54.35,289177.0,54.05,54.4,54.04,54.35,289177.0
2015-12-11 09:30:00,53.95,54.23,53.5,54.1,129903.0,53.95,54.23,53.5,54.1,129903.0
2015-12-11 09:35:00,54.11,54.28,53.96,54.0,54598.0,54.11,54.28,53.96,54.0,54598.0
2015-12-11 09:40:00,53.99,54.0,53.64,53.74,83952.0,53.99,54.0,53.64,53.74,83952.0
2015-12-11 09:45:00,53.75,53.96,53.59,53.82,24447.0,53.75,53.96,53.59,53.82,24447.0
2015-12-11 09:50:00,53.8,53.81,53.51,53.62,51126.0,53.8,53.81,53.51,53.62,51126.0
2015-12-11 09:55:00,53.64,53.84,53.62,53.7,36067.0,53.64,53.84,53.62,53.7,36067.0
2015-12-11 10:00:00,53.67,53.94,53.57,53.8,47120.0,53.67,53.94,53.57,53.8,47120.0
2015-12-11 10:05:00,53.8,54.09,53.77,54.04,29434.0,53.8,54.09,53.77,54.04,29434.0
2015-12-11 10:10:00,54.03,54.48,54.02,54.46,95265.0,54.03,54.48,54.02,54.46,95265.0
2015-12-11 10:15:00,54.46,54.8,54.33,54.75,63762.0,54.46,54.8,54.33,54.75,63762.0
2015-12-11 10:20:00,54.73,54.92,54.6,54.83,88765.0,54.73,54.92,54.6,54.83,88765.0
2015-12-11 10:25:00,54.87,55.2,54.72,55.2,47668.0,54.87,55.2,54.72,55.2,47668.0
2015-12-11 10:30:00,55.15,55.22,54.9,55.01,69551.0,55.15,55.22,54.9,55.01,69551.0
2015-12-11 10:35:00,55.02,55.16,54.92,55.09,47330.0,55.02,55.16,54.92,55.09,47330.0
2015-12-11 10:40:00,55.12,55.27,55.1,55.12,31533.0,55.12,55.27,55.1,55.12,31533.0
2015-12-11 10:45:00,55.1,55.47,55.1,55.43,50157.0,55.1,55.47,55.1,55.43,50157.0
2015-12-11 10:50:00,55.44,55.67,55.43,55.59,83088.0,55.44,55.67,55.43,55.59,83088.0
2015-12-11 10:55:00,55.56,55.74,55.51,55.7,42483.0,55.56,55.74,55.51,55.7,42483.0
2015-12-11 11:00:00,55.71,55.71,55.42,55.5,40559.0,55.71,55.71,55.42,55.5,40559.0
2015-12-11 11:05:00,55.5,56.23,55.47,56.22,95294.0,55.5,56.23,55.47,56.22,95294.0
2015-12-11 11:10:00,56.22,56.6,56.06,56.21,137689.0,56.22,56.6,56.06,56.21,137689.0
2015-12-11 11:15:00,56.19,56.2,55.8,55.8,57836.0,56.19,56.2,55.8,55.8,57836.0
2015-12-11 11:20:00,55.8,55.84,55.51,55.55,76060.0,55.8,55.84,55.51,55.55,76060.0
2015-12-11 11:25:00,55.55,55.9,55.39,55.9,67521.0,55.55,55.9,55.39,55.9,67521.0
2015-12-11 11:30:00,55.9,55.94,55.8,55.85,30721.0,55.9,55.94,55.8,55.85,30721.0
2015-12-11 11:35:00,55.85,55.95,55.8,55.8,34630.0,55.85,55.95,55.8,55.8,34630.0
2015-12-11 11:40:00,55.81,56.0,55.8,55.94,27044.0,55.81,56.0,55.8,55.94,27044.0
2015-12-11 11:45:00,55.94,56.15,55.81,55.82,30690.0,55.94,56.15,55.81,55.82,30690.0
2015-12-11 11:50:00,55.83,55.85,55.61,55.64,43427.0,55.83,55.85,55.61,55.64,43427.0
2015-12-11 11:55:00,55.63,55.76,55.43,55.44,26749.0,55.63,55.76,55.43,55.44,26749.0
2015-12-11 12:00:00,55.44,55.57,55.43,55.53,12695.0,55.44,55.57,55.43,55.53,12695.0
2015-12-11 12:05:00,55.52,55.67,55.44,55.46,16077.0,55.52,55.67,55.44,55.46,16077.0
2015-12-11 12:10:00,55.47,55.54,55.43,55.48,11553.0,55.47,55.54,55.43,55.48,11553.0
2015-12-11 12:15:00,55.48,55.48,55.33,55.39,14698.0,55.48,55.48,55.33,55.39,14698.0
2015-12-11 12:20:00,55.4,55.44,55.28,55.32,18372.0,55.4,55.44,55.28,55.32,18372.0
2015-12-11 12:25:00,55.32,55.33,55.27,55.32,10060.0,55.32,55.33,55.27,55.32,10060.0
2015-12-11 12:30:00,55.34,55.47,55.29,55.43,11830.0,55.34,55.47,55.29,55.43,11830.0
2015-12-11 12:35:00,55.46,55.61,55.44,55.56,17163.0,55.46,55.61,55.44,55.56,17163.0
2015-12-11 12:40:00,55.57,55.65,55.53,55.61,36240.0,55.57,55.65,55.53,55.61,36240.0
2015-12-11 12:45:00,55.61,55.61,55.55,55.6,9375.0,55.61,55.61,55.55,55.6,9375.0
2015-12-11 12:50:00,55.6,55.67,55.55,55.67,11964.0,55.6,55.67,55.55,55.67,11964.0
2015-12-11 12:55:00,55.66,55.76,55.64,55.71,14459.0,55.66,55.76,55.64,55.71,14459.0
2015-12-11 13:00:00,55.7,55.82,55.6,55.73,21480.0,55.7,55.82,55.6,55.73,21480.0
2015-12-11 13:05:00,55.76,55.79,55.65,55.78,12620.0,55.76,55.79,55.65,55.78,12620.0
2015-12-11 13:10:00,55.77,56.04,55.77,55.94,15998.0,55.77,56.04,55.77,55.94,15998.0
2015-12-11 13:15:00,55.91,55.92,55.77,55.81,15127.0,55.91,55.92,55.77,55.81,15127.0
2015-12-11 13:20:00,55.81,55.82,55.67,55.77,12992.0,55.81,55.82,55.67,55.77,12992.0
2015-12-11 13:25:00,55.76,55.76,55.6,55.6,4800.0,55.76,55.76,55.6,55.6,4800.0
2015-12-11 13:30:00,55.61,55.65,55.54,55.56,18466.0,55.61,55.65,55.54,55.56,18466.0
2015-12-11 13:35:00,55.6,55.63,55.6,55.63,16581.0,55.6,55.63,55.6,55.63,16581.0
2015-12-11 13:40:00,55.62,55.65,55.55,55.58,25441.0,55.62,55.65,55.55,55.58,25441.0
2015-12-11 13:45:00,55.58,55.59,55.52,55.52,16612.0,55.58,55.59,55.52,55.52,16612.0
2015-12-11 13:50:00,55.53,55.56,55.49,55.5,13501.0,55.53,55.56,55.49,55.5,13501.0
2015-12-11 13:55:00,55.51,55.52,55.3,55.31,29690.0,55.51,55.52,55.3,55.31,29690.0
2015-12-11 14:00:00,55.31,55.31,55.1,55.13,31312.0,55.31,55.31,55.1,55.13,31312.0
2015-12-11 14:05:00,55.11,55.18,55.06,55.09,35194.0,55.11,55.18,55.06,55.09,35194.0
2015-12-11 14:10:00,55.09,55.26,55.08,55.23,15902.0,55.09,55.26,55.08,55.23,15902.0
2015-12-11 14:15:00,55.25,55.4,55.24,55.35,9373.0,55.25,55.4,55.24,55.35,9373.0
2015-12-11 14:20:00,55.35,55.36,55.29,55.32,10310.0,55.35,55.36,55.29,55.32,10310.0
2015-12-11 14:25:00,55.31,55.38,55.31,55.37,8004.0,55.31,55.38,55.31,55.37,8004.0
2015-12-11 14:30:00,55.38,55.49,55.36,55.47,20288.0,55.38,55.49,55.36,55.47,20288.0
2015-12-11 14:35:00,55.48,55.49,55.29,55.3,9910.0,55.48,55.49,55.29,55.3,9910.0
2015-12-11 14:40:00,55.31,55.31,55.23,55.26,16887.0,55.31,55.31,55.23,55.26,16887.0
2015-12-11 14:45:00,55.26,55.3,55.26,55.27,7150.0,55.26,55.3,55.26,55.27,7150.0
2015-12-11 14:50:00,55.27,55.39,55.24,55.38,12841.0,55.27,55.39,55.24,55.38,12841.0
2015-12-11 14:55:00,55.38,55.4,55.36,55.36,5700.0,55.38,55.4,55.36,55.36,5700.0
2015-12-11 15:00:00,55.36,55.36,55.21,55.22,20424.0,55.36,55.36,55.21,55.22,20424.0
2015-12-11 15:05:00,55.22,55.23,55.13,55.13,19610.0,55.22,55.23,55.13,55.13,19610.0
2015-12-11 15:10:00,55.13,55.2,55.07,55.2,36955.0,55.13,55.2,55.07,55.2,36955.0
2015-12-11 15:15:00,55.2,55.21,55.15,55.16,16324.0,55.2,55.21,55.15,55.16,16324.0
2015-12-11 15:20:00,55.15,55.15,54.92,54.95,20142.0,55.15,55.15,54.92,54.95,20142.0
2015-12-11 15:25:00,54.94,54.99,54.92,54.96,27274.0,54.94,54.99,54.92,54.96,27274.0
2015-12-11 15:30:00,54.96,55.04,54.93,54.99,35884.0,54.96,55.04,54.93,54.99,35884.0
2015-12-11 15:35:00,54.99,55.07,54.98,55.03,35004.0,54.99,55.07,54.98,55.03,35004.0
2015-12-11 15:40:00,55.02,55.02,54.94,54.95,49575.0,55.02,55.02,54.94,54.95,49575.0
2015-12-11 15:45:00,54.95,55.11,54.94,55.09,61699.0,54.95,55.11,54.94,55.09,61699.0
2015-12-11 15:50:00,55.09,55.16,55.07,55.08,60804.0,55.09,55.16,55.07,55.08,60804.0
2015-12-11 15:55:00,55.09,55.44,55.08,55.26,211210.0,55.09,55.44,55.08,55.26,211210.0
2015-12-14 09:30:00,55.79,56.38,55.18,56.38,48785.0,55.79,56.38,55.18,56.38,48785.0
2015-12-14 09:35:00,56.25,56.53,56.01,56.15,49402.0,56.25,56.53,56.01,56.15,49402.0
2015-12-14 09:40:00,56.16,56.41,56.11,56.19,35934.0,56.16,56.41,56.11,56.19,35934.0
2015-12-14 09:45:00,56.17,56.45,56.16,56.3,47524.0,56.17,56.45,56.16,56.3,47524.0
2015-12-14 09:50:00,56.26,56.31,55.97,55.97,38678.0,56.26,56.31,55.97,55.97,38678.0
2015-12-14 09:55:00,55.97,56.13,55.92,56.07,32157.0,55.97,56.13,55.92,56.07,32157.0
2015-12-14 10:00:00,56.07,56.14,55.84,56.05,59884.0,56.07,56.14,55.84,56.05,59884.0
2015-12-14 10:05:00,56.07,56.35,56.01,56.24,42267.0,56.07,56.35,56.01,56.24,42267.0
2015-12-14 10:10:00,56.23,56.24,55.9,56.02,28860.0,56.23,56.24,55.9,56.02,28860.0
2015-12-14 10:15:00,56.04,56.34,55.89,56.08,38694.0,56.04,56.34,55.89,56.08,38694.0
2015-12-14 10:20:00,56.07,56.08,55.85,55.93,26082.0,56.07,56.08,55.85,55.93,26082.0
2015-12-14 10:25:00,55.92,55.96,55.55,55.55,19771.0,55.92,55.96,55.55,55.55,19771.0
2015-12-14 10:30:00,55.58,55.85,55.5,55.82,14535.0,55.58,55.85,55.5,55.82,14535.0
2015-12-14 10:35:00,55.8,56.0,55.75,56.0,8700.0,55.8,56.0,55.75,56.0,8700.0
2015-12-14 10:40:00,56.0,56.05,55.92,56.03,37638.0,56.0,56.05,55.92,56.03,37638.0
2015-12-14 10:45:00,56.05,56.05,55.81,55.81,17743.0,56.05,56.05,55.81,55.81,17743.0
2015-12-14 10:50:00,55.79,55.84,55.75,55.81,8748.0,55.79,55.84,55.75,55.81,8748.0
2015-12-14 10:55:00,55.82,55.94,55.82,55.87,8486.0,55.82,55.94,55.82,55.87,8486.0
2015-12-14 11:00:00,55.84,55.86,55.66,55.72,16294.0,55.84,55.86,55.66,55.72,16294.0
2015-12-14 11:05:00,55.71,55.71,55.55,55.6,27222.0,55.71,55.71,55.55,55.6,27222.0
2015-12-14 11:10:00,55.54,55.59,55.34,55.38,15901.0,55.54,55.59,55.34,55.38,15901.0
2015-12-14 11:15:00,55.42,55.42,55.25,55.25,8275.0,55.42,55.42,55.25,55.25,8275.0
2015-12-14 11:20:00,55.26,55.43,55.26,55.38,21312.0,55.26,55.43,55.26,55.38,21312.0
2015-12-14 11:25:00,55.38,55.39,55.16,55.23,20646.0,55.38,55.39,55.16,55.23,20646.0
2015-12-14 11:30:00,55.22,55.22,55.04,55.09,37253.0,55.22,55.22,55.04,55.09,37253.0
2015-12-14 11:35:00,55.11,55.23,55.08,55.21,10296.0,55.11,55.23,55.08,55.21,10296.0
2015-12-14 11:40:00,55.24,55.45,55.18,55.39,10922.0,55.24,55.45,55.18,55.39,10922.0
2015-12-14 11:45:00,55.36,55.55,55.36,55.5,19080.0,55.36,55.55,55.36,55.5,19080.0
2015-12-14 11:50:00,55.51,55.72,55.49,55.71,18504.0,55.51,55.72,55.49,55.71,18504.0
2015-12-14 11:55:00,55.69,56.01,55.66,55.86,200343.0,55.69,56.01,55.66,55.86,200343.0
2015-12-14 12:00:00,55.86,55.98,55.86,55.95,24580.0,55.86,55.98,55.86,55.95,24580.0
2015-12-14 12:05:00,55.97,56.35,55.94,56.35,35792.0,55.97,56.35,55.94,56.35,35792.0
2015-12-14 12:10:00,56.34,56.59,56.33,56.59,75711.0,56.34,56.59,56.33,56.59,75711.0
2015-12-14 12:15:00,56.6,56.95,56.52,56.92,78053.0,56.6,56.95,56.52,56.92,78053.0
2015-12-14 12:20:00,56.91,57.04,56.82,56.99,33883.0,56.91,57.04,56.82,56.99,33883.0
2015-12-14 12:25:00,57.0,57.0,56.85,56.97,21511.0,57.0,57.0,56.85,56.97,21511.0
2015-12-14 12:30:00,57.0,57.22,57.0,57.2,36960.0,57.0,57.22,57.0,57.2,36960.0
2015-12-14 12:35:00,57.18,57.4,57.16,57.3,42203.0,57.18,57.4,57.16,57.3,42203.0
2015-12-14 12:40:00,57.3,57.3,57.19,57.3,30388.0,57.3,57.3,57.19,57.3,30388.0
2015-12-14 12:45:00,57.29,57.37,57.25,57.33,20492.0,57.29,57.37,57.25,57.33,20492.0
2015-12-14 12:50:00,57.32,57.8,57.31,57.8,59930.0,57.32,57.8,57.31,57.8,59930.0
2015-12-14 12:55:00,57.8,58.0,57.79,57.89,75575.0,57.8,58.0,57.79,57.89,75575.0
2015-12-14 13:00:00,57.89,57.99,57.72,57.76,26685.0,57.89,57.99,57.72,57.76,26685.0
2015-12-14 13:05:00,57.78,57.82,57.56,57.56,23207.0,57.78,57.82,57.56,57.56,23207.0
2015-12-14 13:10:00,57.59,57.69,57.59,57.59,11729.0,57.59,57.69,57.59,57.59,11729.0
2015-12-14 13:15:00,57.62,57.67,57.37,57.41,34901.0,57.62,57.67,57.37,57.41,34901.0
2015-12-14 13:20:00,57.38,57.38,57.28,57.35,28304.0,57.38,57.38,57.28,57.35,28304.0
2015-12-14 13:25:00,57.36,57.61,57.33,57.59,25912.0,57.36,57.61,57.33,57.59,25912.0
2015-12-14 13:30:00,57.57,57.86,57.54,57.81,28764.0,57.57,57.86,57.54,57.81,28764.0
2015-12-14 13:35:00,57.8,57.89,57.77,57.8,29853.0,57.8,57.89,57.77,57.8,29853.0
2015-12-14 13:40:00,57.78,57.88,57.78,57.86,13710.0,57.78,57.88,57.78,57.86,13710.0
2015-12-14 13:45:00,57.84,57.86,57.57,57.68,42963.0,57.84,57.86,57.57,57.68,42963.0
2015-12-14 13:50:00,57.65,57.73,57.63,57.73,4793.0,57.65,57.73,57.63,57.73,4793.0
2015-12-14 13:55:00,57.72,58.0,57.7,57.86,32136.0,57.72,58.0,57.7,57.86,32136.0
2015-12-14 14:00:00,57.89,57.99,57.81,57.92,17777.0,57.89,57.99,57.81,57.92,17777.0
2015-12-14 14:05:00,57.92,58.14,57.89,58.12,21799.0,57.92,58.14,57.89,58.12,21799.0
2015-12-14 14:10:00,58.14,58.23,58.08,58.15,40670.0,58.14,58.23,58.08,58.15,40670.0
2015-12-14 14:15:00,58.19,58.39,58.16,58.37,38096.0,58.19,58.39,58.16,58.37,38096.0
2015-12-14 14:20:00,58.36,58.42,58.27,58.32,51768.0,58.36,58.42,58.27,58.32,51768.0
2015-12-14 14:25:00,58.31,58.36,58.16,58.21,40222.0,58.31,58.36,58.16,58.21,40222.0
2015-12-14 14:30:00,58.19,58.26,58.07,58.1,27981.0,58.19,58.26,58.07,58.1,27981.0
2015-12-14 14:35:00,58.1,58.11,58.01,58.1,26792.0,58.1,58.11,58.01,58.1,26792.0
2015-12-14 14:40:00,58.1,58.16,58.07,58.1,11662.0,58.1,58.16,58.07,58.1,11662.0
2015-12-14 14:45:00,58.1,58.26,58.08,58.26,57076.0,58.1,58.26,58.08,58.26,57076.0
2015-12-14 14:50:00,58.22,58.45,58.22,58.4,30782.0,58.22,58.45,58.22,58.4,30782.0
2015-12-14 14:55:00,58.4,58.48,58.11,58.11,45512.0,58.4,58.48,58.11,58.11,45512.0
2015-12-14 15:00:00,58.13,58.18,58.02,58.13,44357.0,58.13,58.18,58.02,58.13,44357.0
2015-12-14 15:05:00,58.12,58.15,57.86,57.92,35835.0,58.12,58.15,57.86,57.92,35835.0
2015-12-14 15:10:00,57.93,58.06,57.89,57.99,23623.0,57.93,58.06,57.89,57.99,23623.0
2015-12-14 15:15:00,57.99,58.04,57.95,58.04,17737.0,57.99,58.04,57.95,58.04,17737.0
2015-12-14 15:20:00,58.05,58.21,58.02,58.19,38343.0,58.05,58.21,58.02,58.19,38343.0
2015-12-14 15:25:00,58.2,58.35,58.18,58.31,53841.0,58.2,58.35,58.18,58.31,53841.0
2015-12-14 15:30:00,58.31,58.39,58.08,58.12,43433.0,58.31,58.39,58.08,58.12,43433.0
2015-12-14 15:35:00,58.11,58.17,58.03,58.1,46409.0,58.11,58.17,58.03,58.1,46409.0
2015-12-14 15:40:00,58.1,58.1,58.0,58.02,54841.0,58.1,58.1,58.0,58.02,54841.0
2015-12-14 15:45:00,58.02,58.26,58.01,58.19,72414.0,58.02,58.26,58.01,58.19,72414.0
2015-12-14 15:50:00,58.17,58.41,58.13,58.37,91574.0,58.17,58.41,58.13,58.37,91574.0
2015-12-14 15:55:00,58.37,58.42,58.22,58.42,147653.0,58.37,58.42,58.22,58.42,147653.0
2015-12-15 09:30:00,58.86,58.97,58.15,58.21,64057.0,58.86,58.97,58.15,58.21,64057.0
2015-12-15 09:35:00,58.17,59.14,58.15,59.09,31233.0,58.17,59.14,58.15,59.09,31233.0
2015-12-15 09:40:00,59.11,59.93,59.1,59.42,196412.0,59.11,59.93,59.1,59.42,196412.0
2015-12-15 09:45:00,59.42,59.78,59.2,59.64,471821.0,59.42,59.78,59.2,59.64,471821.0
2015-12-15 09:50:00,59.63,59.79,59.35,59.6,188221.0,59.63,59.79,59.35,59.6,188221.0
2015-12-15 09:55:00,59.6,59.69,59.45,59.65,126687.0,59.6,59.69,59.45,59.65,126687.0
2015-12-15 10:00:00,59.66,59.86,59.62,59.82,186249.0,59.66,59.86,59.62,59.82,186249.0
2015-12-15 10:05:00,59.82,60.04,59.65,59.88,628582.0,59.82,60.04,59.65,59.88,628582.0
2015-12-15 10:10:00,59.9,60.31,59.83,60.21,198431.0,59.9,60.31,59.83,60.21,198431.0
2015-12-15 10:15:00,60.22,60.35,60.14,60.25,100571.0,60.22,60.35,60.14,60.25,100571.0
2015-12-15 10:20:00,60.28,60.29,59.91,60.05,112056.0,60.28,60.29,59.91,60.05,112056.0
2015-12-15 10:25:00,60.08,60.24,60.03,60.05,66388.0,60.08,60.24,60.03,60.05,66388.0
2015-12-15 10:30:00,60.05,60.09,59.83,59.91,33196.0,60.05,60.09,59.83,59.91,33196.0
2015-12-15 10:35:00,59.91,59.94,59.56,59.71,58905.0,59.91,59.94,59.56,59.71,58905.0
2015-12-15 10:40:00,59.7,59.75,59.37,59.44,47211.0,59.7,59.75,59.37,59.44,47211.0
2015-12-15 10:45:00,59.44,59.45,59.13,59.18,42939.0,59.44,59.45,59.13,59.18,42939.0
2015-12-15 10:50:00,59.22,59.26,58.91,59.08,59675.0,59.22,59.26,58.91,59.08,59675.0
2015-12-15 10:55:00,59.06,59.06,58.76,58.83,19330.0,59.06,59.06,58.76,58.83,19330.0
2015-12-15 11:00:00,58.8,58.91,58.66,58.72,33053.0,58.8,58.91,58.66,58.72,33053.0
2015-12-15 11:05:00,58.73,58.81,58.43,58.45,31631.0,58.73,58.81,58.43,58.45,31631.0
2015-12-15 11:10:00,58.46,58.48,58.12,58.26,34942.0,58.46,58.48,58.12,58.26,34942.0
2015-12-15 11:15:00,58.24,58.55,58.22,58.46,27708.0,58.24,58.55,58.22,58.46,27708.0
2015-12-15 11:20:00,58.43,58.63,58.41,58.59,16913.0,58.43,58.63,58.41,58.59,16913.0
2015-12-15 11:25:00,58.62,58.74,58.57,58.68,29420.0,58.62,58.74,58.57,58.68,29420.0
2015-12-15 11:30:00,58.71,58.74,58.64,58.7,16335.0,58.71,58.74,58.64,58.7,16335.0
2015-12-15 11:35:00,58.68,58.88,58.63,58.87,17636.0,58.68,58.88,58.63,58.87,17636.0
2015-12-15 11:40:00,58.89,58.96,58.65,58.7,22337.0,58.89,58.96,58.65,58.7,22337.0
2015-12-15 11:45:00,58.67,58.74,58.63,58.67,12070.0,58.67,58.74,58.63,58.67,12070.0
2015-12-15 11:50:00,58.67,58.77,58.61,58.75,21629.0,58.67,58.77,58.61,58.75,21629.0
2015-12-15 11:55:00,58.77,58.79,58.66,58.76,16462.0,58.77,58.79,58.66,58.76,16462.0
2015-12-15 12:00:00,58.73,58.85,58.68,58.82,9762.0,58.73,58.85,58.68,58.82,9762.0
2015-12-15 12:05:00,58.81,58.95,58.81,58.93,11595.0,58.81,58.95,58.81,58.93,11595.0
2015-12-15 12:10:00,58.98,59.1,58.97,59.09,14816.0,58.98,59.1,58.97,59.09,14816.0
2015-12-15 12:15:00,59.08,59.08,59.0,59.02,12876.0,59.08,59.08,59.0,59.02,12876.0
2015-12-15 12:20:00,59.03,59.3,59.03,59.28,34048.0,59.03,59.3,59.03,59.28,34048.0
2015-12-15 12:25:00,59.26,59.27,59.12,59.18,12892.0,59.26,59.27,59.12,59.18,12892.0
2015-12-15 12:30:00,59.14,59.45,59.11,59.39,15674.0,59.14,59.45,59.11,59.39,15674.0
2015-12-15 12:35:00,59.4,59.52,59.35,59.36,21126.0,59.4,59.52,59.35,59.36,21126.0
2015-12-15 12:40:00,59.39,59.45,59.37,59.43,12329.0,59.39,59.45,59.37,59.43,12329.0
2015-12-15 12:45:00,59.43,59.51,59.42,59.43,17427.0,59.43,59.51,59.42,59.43,17427.0
2015-12-15 12:50:00,59.43,59.58,59.4,59.57,17824.0,59.43,59.58,59.4,59.57,17824.0
2015-12-15 12:55:00,59.57,59.58,59.44,59.46,13388.0,59.57,59.58,59.44,59.46,13388.0
2015-12-15 13:00:00,59.49,59.58,59.47,59.58,13043.0,59.49,59.58,59.47,59.58,13043.0
2015-12-15 13:05:00,59.54,59.54,59.46,59.47,10836.0,59.54,59.54,59.46,59.47,10836.0
2015-12-15 13:10:00,59.46,59.46,59.15,59.17,19590.0,59.46,59.46,59.15,59.17,19590.0
2015-12-15 13:15:00,59.16,59.21,59.13,59.13,9919.0,59.16,59.21,59.13,59.13,9919.0
2015-12-15 13:20:00,59.13,59.3,59.12,59.28,10950.0,59.13,59.3,59.12,59.28,10950.0
2015-12-15 13:25:00,59.31,59.36,59.25,59.25,8450.0,59.31,59.36,59.25,59.25,8450.0
2015-12-15 13:30:00,59.29,59.33,59.12,59.13,11858.0,59.29,59.33,59.12,59.13,11858.0
2015-12-15 13:35:00,59.14,59.2,59.12,59.2,7881.0,59.14,59.2,59.12,59.2,7881.0
2015-12-15 13:40:00,59.24,59.24,59.06,59.11,13700.0,59.24,59.24,59.06,59.11,13700.0
2015-12-15 13:45:00,59.11,59.27,59.11,59.27,13377.0,59.11,59.27,59.11,59.27,13377.0
2015-12-15 13:50:00,59.25,59.38,59.25,59.37,16238.0,59.25,59.38,59.25,59.37,16238.0
2015-12-15 13:55:00,59.38,59.42,59.38,59.38,11918.0,59.38,59.42,59.38,59.38,11918.0
2015-12-15 14:00:00,59.37,59.5,59.31,59.44,10780.0,59.37,59.5,59.31,59.44,10780.0
2015-12-15 14:05:00,59.46,59.5,59.33,59.35,21350.0,59.46,59.5,59.33,59.35,21350.0
2015-12-15 14:10:00,59.36,59.38,59.24,59.3,14152.0,59.36,59.38,59.24,59.3,14152.0
2015-12-15 14:15:00,59.31,59.38,59.29,59.31,8670.0,59.31,59.38,59.29,59.31,8670.0
2015-12-15 14:20:00,59.33,59.42,59.33,59.42,17525.0,59.33,59.42,59.33,59.42,17525.0
2015-12-15 14:25:00,59.41,59.43,59.31,59.33,29854.0,59.41,59.43,59.31,59.33,29854.0
2015-12-15 14:30:00,59.34,59.44,59.31,59.4,17370.0,59.34,59.44,59.31,59.4,17370.0
2015-12-15 14:35:00,59.42,59.59,59.42,59.52,19732.0,59.42,59.59,59.42,59.52,19732.0
2015-12-15 14:40:00,59.54,59.64,59.52,59.64,14275.0,59.54,59.64,59.52,59.64,14275.0
2015-12-15 14:45:00,59.63,59.84,59.62,59.78,79358.0,59.63,59.84,59.62,59.78,79358.0
2015-12-15 14:50:00,59.8,59.85,59.75,59.75,14225.0,59.8,59.85,59.75,59.75,14225.0
2015-12-15 14:55:00,59.75,59.89,59.66,59.86,18665.0,59.75,59.89,59.66,59.86,18665.0
2015-12-15 15:00:00,59.85,59.98,59.84,59.96,22632.0,59.85,59.98,59.84,59.96,22632.0
2015-12-15 15:05:00,59.96,59.96,59.86,59.9,16180.0,59.96,59.96,59.86,59.9,16180.0
2015-12-15 15:10:00,59.9,59.95,59.69,59.72,26349.0,59.9,59.95,59.69,59.72,26349.0
2015-12-15 15:15:00,59.75,59.96,59.75,59.88,16862.0,59.75,59.96,59.75,59.88,16862.0
2015-12-15 15:20:00,59.86,59.89,59.8,59.82,25179.0,59.86,59.89,59.8,59.82,25179.0
2015-12-15 15:25:00,59.83,59.95,59.83,59.95,25243.0,59.83,59.95,59.83,59.95,25243.0
2015-12-15 15:30:00,59.94,60.0,59.85,59.97,53674.0,59.94,60.0,59.85,59.97,53674.0
2015-12-15 15:35:00,59.98,60.22,59.97,60.11,68609.0,59.98,60.22,59.97,60.11,68609.0
2015-12-15 15:40:00,60.1,60.1,59.96,60.04,40062.0,60.1,60.1,59.96,60.04,40062.0
2015-12-15 15:45:00,60.03,60.04,59.93,59.97,47916.0,60.03,60.04,59.93,59.97,47916.0
2015-12-15 15:50:00,59.98,59.98,59.82,59.83,68353.0,59.98,59.98,59.82,59.83,68353.0
2015-12-15 15:55:00,59.83,59.89,59.8,59.82,128455.0,59.83,59.89,59.8,59.82,128455.0
2015-12-16 09:30:00,63.52,65.87,63.4,65.65,798456.0,63.52,65.87,63.4,65.65,798456.0
2015-12-16 09:35:00,65.51,65.77,64.36,64.67,468987.0,65.51,65.77,64.36,64.67,468987.0
2015-12-16 09:40:00,64.58,65.17,64.22,64.36,371320.0,64.58,65.17,64.22,64.36,371320.0
2015-12-16 09:45:00,64.34,64.81,64.05,64.77,196757.0,64.34,64.81,64.05,64.77,196757.0
2015-12-16 09:50:00,64.77,65.1,64.56,64.94,134671.0,64.77,65.1,64.56,64.94,134671.0
2015-12-16 09:55:00,65.0,65.42,64.8,65.12,232561.0,65.0,65.42,64.8,65.12,232561.0
2015-12-16 10:00:00,65.08,65.11,64.5,64.82,151819.0,65.08,65.11,64.5,64.82,151819.0
2015-12-16 10:05:00,64.78,65.2,64.5,64.72,95884.0,64.78,65.2,64.5,64.72,95884.0
2015-12-16 10:10:00,64.7,65.58,64.6,65.49,165243.0,64.7,65.58,64.6,65.49,165243.0
2015-12-16 10:15:00,65.44,66.24,65.25,66.03,335078.0,65.44,66.24,65.25,66.03,335078.0
2015-12-16 10:20:00,65.98,66.35,65.64,65.67,143612.0,65.98,66.35,65.64,65.67,143612.0
2015-12-16 10:25:00,65.69,65.88,65.34,65.55,80764.0,65.69,65.88,65.34,65.55,80764.0
2015-12-16 10:30:00,65.43,65.67,65.3,65.56,67169.0,65.43,65.67,65.3,65.56,67169.0
2015-12-16 10:35:00,65.5,65.59,65.0,65.13,69509.0,65.5,65.59,65.0,65.13,69509.0
2015-12-16 10:40:00,65.15,65.22,64.79,64.98,85552.0,65.15,65.22,64.79,64.98,85552.0
2015-12-16 10:45:00,64.96,65.21,64.91,65.06,58939.0,64.96,65.21,64.91,65.06,58939.0
2015-12-16 10:50:00,65.09,65.11,64.9,64.95,41773.0,65.09,65.11,64.9,64.95,41773.0
2015-12-16 10:55:00,64.9,65.08,64.86,64.87,48080.0,64.9,65.08,64.86,64.87,48080.0
2015-12-16 11:00:00,64.94,64.95,64.46,64.7,97381.0,64.94,64.95,64.46,64.7,97381.0
2015-12-16 11:05:00,64.79,64.99,64.62,64.83,56486.0,64.79,64.99,64.62,64.83,56486.0
2015-12-16 11:10:00,64.85,64.99,64.77,64.79,51674.0,64.85,64.99,64.77,64.79,51674.0
2015-12-16 11:15:00,64.79,64.94,64.7,64.83,45788.0,64.79,64.94,64.7,64.83,45788.0
2015-12-16 11:20:00,64.79,64.91,64.63,64.74,29969.0,64.79,64.91,64.63,64.74,29969.0
2015-12-16 11:25:00,64.73,64.74,64.48,64.7,34025.0,64.73,64.74,64.48,64.7,34025.0
2015-12-16 11:30:00,64.69,65.07,64.67,64.78,61518.0,64.69,65.07,64.67,64.78,61518.0
2015-12-16 11:35:00,64.78,64.92,64.68,64.73,20442.0,64.78,64.92,64.68,64.73,20442.0
2015-12-16 11:40:00,64.7,64.88,64.54,64.88,39356.0,64.7,64.88,64.54,64.88,39356.0
2015-12-16 11:45:00,64.82,64.89,64.71,64.74,25353.0,64.82,64.89,64.71,64.74,25353.0
2015-12-16 11:50:00,64.77,64.97,64.76,64.87,17785.0,64.77,64.97,64.76,64.87,17785.0
2015-12-16 11:55:00,64.91,65.47,64.9,65.23,72745.0,64.91,65.47,64.9,65.23,72745.0
2015-12-16 12:00:00,65.23,65.45,65.16,65.23,57386.0,65.23,65.45,65.16,65.23,57386.0
2015-12-16 12:05:00,65.2,65.43,65.2,65.43,50592.0,65.2,65.43,65.2,65.43,50592.0
2015-12-16 12:10:00,65.44,65.47,65.36,65.36,22879.0,65.44,65.47,65.36,65.36,22879.0
2015-12-16 12:15:00,65.36,65.38,64.94,65.0,45716.0,65.36,65.38,64.94,65.0,45716.0
2015-12-16 12:20:00,64.99,64.99,64.72,64.73,27802.0,64.99,64.99,64.72,64.73,27802.0
2015-12-16 12:25:00,64.72,65.02,64.71,64.84,36153.0,64.72,65.02,64.71,64.84,36153.0
2015-12-16 12:30:00,64.83,65.08,64.75,64.99,44508.0,64.83,65.08,64.75,64.99,44508.0
2015-12-16 12:35:00,65.01,65.15,64.95,64.98,18084.0,65.01,65.15,64.95,64.98,18084.0
2015-12-16 12:40:00,64.98,64.98,64.85,64.89,17017.0,64.98,64.98,64.85,64.89,17017.0
2015-12-16 12:45:00,64.87,64.89,64.68,64.75,33603.0,64.87,64.89,64.68,64.75,33603.0
2015-12-16 12:50:00,64.73,64.94,64.73,64.9,37050.0,64.73,64.94,64.73,64.9,37050.0
2015-12-16 12:55:00,64.9,64.91,64.41,64.47,45184.0,64.9,64.91,64.41,64.47,45184.0
2015-12-16 13:00:00,64.47,64.59,64.33,64.59,37275.0,64.47,64.59,64.33,64.59,37275.0
2015-12-16 13:05:00,64.54,64.58,64.44,64.49,13104.0,64.54,64.58,64.44,64.49,13104.0
2015-12-16 13:10:00,64.53,64.53,64.32,64.32,44099.0,64.53,64.53,64.32,64.32,44099.0
2015-12-16 13:15:00,64.32,64.45,64.22,64.45,42793.0,64.32,64.45,64.22,64.45,42793.0
2015-12-16 13:20:00,64.37,64.47,64.37,64.38,27202.0,64.37,64.47,64.37,64.38,27202.0
2015-12-16 13:25:00,64.39,64.39,64.21,64.32,42148.0,64.39,64.39,64.21,64.32,42148.0
2015-12-16 13:30:00,64.34,64.39,64.22,64.29,35984.0,64.34,64.39,64.22,64.29,35984.0
2015-12-16 13:35:00,64.28,64.39,64.27,64.38,20288.0,64.28,64.39,64.27,64.38,20288.0
2015-12-16 13:40:00,64.39,64.8,64.37,64.75,49379.0,64.39,64.8,64.37,64.75,49379.0
2015-12-16 13:45:00,64.75,64.8,64.67,64.69,28709.0,64.75,64.8,64.67,64.69,28709.0
2015-12-16 13:50:00,64.72,64.81,64.61,64.76,31665.0,64.72,64.81,64.61,64.76,31665.0
2015-12-16 13:55:00,64.73,64.91,64.71,64.72,35902.0,64.73,64.91,64.71,64.72,35902.0
2015-12-16 14:00:00,64.71,65.25,64.18,64.93,81779.0,64.71,65.25,64.18,64.93,81779.0
2015-12-16 14:05:00,65.09,65.65,65.03,65.36,80548.0,65.09,65.65,65.03,65.36,80548.0
2015-12-16 14:10:00,65.4,65.4,64.8,64.83,43469.0,65.4,65.4,64.8,64.83,43469.0
2015-12-16 14:15:00,64.85,65.0,64.81,64.98,28675.0,64.85,65.0,64.81,64.98,28675.0
2015-12-16 14:20:00,64.95,65.0,64.72,64.95,35042.0,64.95,65.0,64.72,64.95,35042.0
2015-12-16 14:25:00,64.9,64.95,64.47,64.63,21735.0,64.9,64.95,64.47,64.63,21735.0
2015-12-16 14:30:00,64.61,64.86,64.27,64.67,57516.0,64.61,64.86,64.27,64.67,57516.0
2015-12-16 14:35:00,64.67,64.82,64.56,64.73,31983.0,64.67,64.82,64.56,64.73,31983.0
2015-12-16 14:40:00,64.77,64.92,64.64,64.9,49122.0,64.77,64.92,64.64,64.9,49122.0
2015-12-16 14:45:00,64.84,65.07,64.8,65.03,32765.0,64.84,65.07,64.8,65.03,32765.0
2015-12-16 14:50:00,65.04,65.21,65.01,65.2,32753.0,65.04,65.21,65.01,65.2,32753.0
2015-12-16 14:55:00,65.23,65.6,65.22,65.54,53805.0,65.23,65.6,65.22,65.54,53805.0
2015-12-16 15:00:00,65.58,65.81,65.28,65.34,85996.0,65.58,65.81,65.28,65.34,85996.0
2015-12-16 15:05:00,65.34,65.48,65.12,65.36,52492.0,65.34,65.48,65.12,65.36,52492.0
2015-12-16 15:10:00,65.35,65.44,65.21,65.21,14197.0,65.35,65.44,65.21,65.21,14197.0
2015-12-16 15:15:00,65.26,65.34,65.22,65.25,23152.0,65.26,65.34,65.22,65.25,23152.0
2015-12-16 15:20:00,65.25,65.41,65.24,65.35,25128.0,65.25,65.41,65.24,65.35,25128.0
2015-12-16 15:25:00,65.37,65.62,65.37,65.62,50391.0,65.37,65.62,65.37,65.62,50391.0
2015-12-16 15:30:00,65.64,65.81,65.61,65.68,70151.0,65.64,65.81,65.61,65.68,70151.0
2015-12-16 15:35:00,65.68,65.7,65.52,65.69,43093.0,65.68,65.7,65.52,65.69,43093.0
2015-12-16 15:40:00,65.7,65.75,65.57,65.6,47771.0,65.7,65.75,65.57,65.6,47771.0
2015-12-16 15:45:00,65.6,65.68,65.56,65.6,52773.0,65.6,65.68,65.56,65.6,52773.0
2015-12-16 15:50:00,65.61,65.79,65.61,65.74,75286.0,65.61,65.79,65.61,65.74,75286.0
2015-12-16 15:55:00,65.73,65.74,65.52,65.63,140498.0,65.73,65.74,65.52,65.63,140498.0
2015-12-17 09:30:00,66.5,66.65,65.56,65.56,139555.0,66.5,66.65,65.56,65.56,139555.0
2015-12-17 09:35:00,65.54,65.67,64.75,64.78,115542.0,65.54,65.67,64.75,64.78,115542.0
2015-12-17 09:40:00,64.78,65.24,64.6,64.92,97876.0,64.78,65.24,64.6,64.92,97876.0
2015-12-17 09:45:00,64.94,65.11,64.52,64.59,62061.0,64.94,65.11,64.52,64.59,62061.0
2015-12-17 09:50:00,64.56,65.35,64.4,65.35,101175.0,64.56,65.35,64.4,65.35,101175.0
2015-12-17 09:55:00,65.34,65.34,64.68,64.95,93972.0,65.34,65.34,64.68,64.95,93972.0
2015-12-17 10:00:00,64.94,65.03,64.42,64.95,83852.0,64.94,65.03,64.42,64.95,83852.0
2015-12-17 10:05:00,64.96,65.29,64.93,65.05,74723.0,64.96,65.29,64.93,65.05,74723.0
2015-12-17 10:10:00,65.03,65.61,64.75,65.52,84423.0,65.03,65.61,64.75,65.52,84423.0
2015-12-17 10:15:00,65.54,65.54,64.94,65.04,36265.0,65.54,65.54,64.94,65.04,36265.0
2015-12-17 10:20:00,65.01,65.27,64.98,65.01,23100.0,65.01,65.27,64.98,65.01,23100.0
2015-12-17 10:25:00,65.03,65.59,65.03,65.3,45844.0,65.03,65.59,65.03,65.3,45844.0
2015-12-17 10:30:00,65.31,65.41,65.03,65.07,25620.0,65.31,65.41,65.03,65.07,25620.0
2015-12-17 10:35:00,65.07,65.08,64.8,64.86,25968.0,65.07,65.08,64.8,64.86,25968.0
2015-12-17 10:40:00,64.86,64.87,64.62,64.64,35056.0,64.86,64.87,64.62,64.64,35056.0
2015-12-17 10:45:00,64.65,64.65,64.24,64.24,67510.0,64.65,64.65,64.24,64.24,67510.0
2015-12-17 10:50:00,64.26,64.33,64.03,64.27,68570.0,64.26,64.33,64.03,64.27,68570.0
2015-12-17 10:55:00,64.24,64.3,64.07,64.2,52671.0,64.24,64.3,64.07,64.2,52671.0
2015-12-17 11:00:00,64.23,64.54,64.17,64.5,26224.0,64.23,64.54,64.17,64.5,26224.0
2015-12-17 11:05:00,64.54,64.68,64.45,64.55,29568.0,64.54,64.68,64.45,64.55,29568.0
2015-12-17 11:10:00,64.56,64.85,64.54,64.8,22542.0,64.56,64.85,64.54,64.8,22542.0
2015-12-17 11:15:00,64.76,64.84,64.63,64.67,16342.0,64.76,64.84,64.63,64.67,16342.0
2015-12-17 11:20:00,64.63,64.64,64.46,64.63,16455.0,64.63,64.64,64.46,64.63,16455.0
2015-12-17 11:25:00,64.61,64.75,64.61,64.74,19970.0,64.61,64.75,64.61,64.74,19970.0
2015-12-17 11:30:00,64.72,64.94,64.63,64.94,12261.0,64.72,64.94,64.63,64.94,12261.0
2015-12-17 11:35:00,64.93,65.24,64.88,65.22,36776.0,64.93,65.24,64.88,65.22,36776.0
2015-12-17 11:40:00,65.25,65.26,64.97,64.97,21148.0,65.25,65.26,64.97,64.97,21148.0
2015-12-17 11:45:00,64.99,65.18,64.96,65.18,16501.0,64.99,65.18,64.96,65.18,16501.0
2015-12-17 11:50:00,65.17,65.31,65.13,65.23,19379.0,65.17,65.31,65.13,65.23,19379.0
2015-12-17 11:55:00,65.24,65.31,65.02,65.09,16760.0,65.24,65.31,65.02,65.09,16760.0
2015-12-17 12:00:00,65.09,65.24,65.06,65.11,47799.0,65.09,65.24,65.06,65.11,47799.0
2015-12-17 12:05:00,65.12,65.19,65.07,65.17,25060.0,65.12,65.19,65.07,65.17,25060.0
2015-12-17 12:10:00,65.2,65.39,65.19,65.39,24880.0,65.2,65.39,65.19,65.39,24880.0
2015-12-17 12:15:00,65.4,65.44,65.31,65.31,26933.0,65.4,65.44,65.31,65.31,26933.0
2015-12-17 12:20:00,65.32,65.37,65.02,65.13,25041.0,65.32,65.37,65.02,65.13,25041.0
2015-12-17 12:25:00,65.14,65.16,64.93,64.96,16755.0,65.14,65.16,64.93,64.96,16755.0
2015-12-17 12:30:00,64.98,65.06,64.9,65.03,17663.0,64.98,65.06,64.9,65.03,17663.0
2015-12-17 12:35:00,65.01,65.01,64.8,64.8,13187.0,65.01,65.01,64.8,64.8,13187.0
2015-12-17 12:40:00,64.79,64.99,64.71,64.99,24492.0,64.79,64.99,64.71,64.99,24492.0
2015-12-17 12:45:00,65.0,65.03,64.71,64.8,11600.0,65.0,65.03,64.71,64.8,11600.0
2015-12-17 12:50:00,64.75,65.06,64.71,65.02,22470.0,64.75,65.06,64.71,65.02,22470.0
2015-12-17 12:55:00,65.04,65.14,65.04,65.11,14794.0,65.04,65.14,65.04,65.11,14794.0
2015-12-17 13:00:00,65.08,65.08,64.95,64.95,14025.0,65.08,65.08,64.95,64.95,14025.0
2015-12-17 13:05:00,64.95,65.14,64.85,65.13,13183.0,64.95,65.14,64.85,65.13,13183.0
2015-12-17 13:10:00,65.13,65.18,65.01,65.17,10188.0,65.13,65.18,65.01,65.17,10188.0
2015-12-17 13:15:00,65.17,65.17,64.97,65.09,10177.0,65.17,65.17,64.97,65.09,10177.0
2015-12-17 13:20:00,65.09,65.25,64.99,65.24,12534.0,65.09,65.25,64.99,65.24,12534.0
2015-12-17 13:25:00,65.24,65.38,65.08,65.11,22748.0,65.24,65.38,65.08,65.11,22748.0
2015-12-17 13:30:00,65.12,65.23,65.12,65.18,8733.0,65.12,65.23,65.12,65.18,8733.0
2015-12-17 13:35:00,65.18,65.19,64.97,65.19,23464.0,65.18,65.19,64.97,65.19,23464.0
2015-12-17 13:40:00,65.19,65.44,65.19,65.43,13994.0,65.19,65.44,65.19,65.43,13994.0
2015-12-17 13:45:00,65.44,65.47,65.3,65.31,9034.0,65.44,65.47,65.3,65.31,9034.0
2015-12-17 13:50:00,65.3,65.34,65.24,65.33,11350.0,65.3,65.34,65.24,65.33,11350.0
2015-12-17 13:55:00,65.36,65.42,65.29,65.34,12726.0,65.36,65.42,65.29,65.34,12726.0
2015-12-17 14:00:00,65.3,65.46,65.23,65.35,20285.0,65.3,65.46,65.23,65.35,20285.0
2015-12-17 14:05:00,65.35,65.4,65.09,65.12,15741.0,65.35,65.4,65.09,65.12,15741.0
2015-12-17 14:10:00,65.1,65.11,64.9,64.95,15548.0,65.1,65.11,64.9,64.95,15548.0
2015-12-17 14:15:00,64.96,65.08,64.96,65.07,16477.0,64.96,65.08,64.96,65.07,16477.0
2015-12-17 14:20:00,65.04,65.05,64.95,65.05,13550.0,65.04,65.05,64.95,65.05,13550.0
2015-12-17 14:25:00,65.05,65.15,65.03,65.1,14713.0,65.05,65.15,65.03,65.1,14713.0
2015-12-17 14:30:00,65.12,65.14,65.03,65.07,12200.0,65.12,65.14,65.03,65.07,12200.0
2015-12-17 14:35:00,65.07,65.14,64.99,65.14,29802.0,65.07,65.14,64.99,65.14,29802.0
2015-12-17 14:40:00,65.12,65.18,65.03,65.18,35312.0,65.12,65.18,65.03,65.18,35312.0
2015-12-17 14:45:00,65.18,65.26,65.16,65.18,32284.0,65.18,65.26,65.16,65.18,32284.0
2015-12-17 14:50:00,65.17,65.19,65.01,65.11,14711.0,65.17,65.19,65.01,65.11,14711.0
2015-12-17 14:55:00,65.1,65.22,65.08,65.18,13799.0,65.1,65.22,65.08,65.18,13799.0
2015-12-17 15:00:00,65.21,65.31,65.17,65.26,23725.0,65.21,65.31,65.17,65.26,23725.0
2015-12-17 15:05:00,65.25,65.31,65.19,65.25,20105.0,65.25,65.31,65.19,65.25,20105.0
2015-12-17 15:10:00,65.27,65.4,65.27,65.31,24935.0,65.27,65.4,65.27,65.31,24935.0
2015-12-17 15:15:00,65.3,65.33,65.11,65.13,12984.0,65.3,65.33,65.11,65.13,12984.0
2015-12-17 15:20:00,65.11,65.12,64.85,64.86,61636.0,65.11,65.12,64.85,64.86,61636.0
2015-12-17 15:25:00,64.86,64.98,64.8,64.85,48173.0,64.86,64.98,64.8,64.85,48173.0
2015-12-17 15:30:00,64.83,64.88,64.74,64.88,44564.0,64.83,64.88,64.74,64.88,44564.0
2015-12-17 15:35:00,64.88,64.98,64.82,64.83,46825.0,64.88,64.98,64.82,64.83,46825.0
2015-12-17 15:40:00,64.84,64.92,64.71,64.72,55752.0,64.84,64.92,64.71,64.72,55752.0
2015-12-17 15:45:00,64.72,64.84,64.7,64.8,76742.0,64.72,64.84,64.7,64.8,76742.0
2015-12-17 15:50:00,64.79,64.83,64.67,64.69,74030.0,64.79,64.83,64.67,64.69,74030.0
2015-12-17 15:55:00,64.7,64.7,64.47,64.48,167449.0,64.7,64.7,64.47,64.48,167449.0
2015-12-18 09:30:00,63.84,63.98,63.29,63.85,141550.0,63.84,63.98,63.29,63.85,141550.0
2015-12-18 09:35:00,63.84,64.5,63.76,64.45,56005.0,63.84,64.5,63.76,64.45,56005.0
2015-12-18 09:40:00,64.37,64.86,64.3,64.57,45501.0,64.37,64.86,64.3,64.57,45501.0
2015-12-18 09:45:00,64.45,64.67,64.06,64.49,19908.0,64.45,64.67,64.06,64.49,19908.0
2015-12-18 09:50:00,64.51,64.55,64.2,64.38,18076.0,64.51,64.55,64.2,64.38,18076.0
2015-12-18 09:55:00,64.29,64.46,64.15,64.32,36964.0,64.29,64.46,64.15,64.32,36964.0
2015-12-18 10:00:00,64.35,64.44,64.01,64.04,33376.0,64.35,64.44,64.01,64.04,33376.0
2015-12-18 10:05:00,64.01,64.25,63.89,64.09,30810.0,64.01,64.25,63.89,64.09,30810.0
2015-12-18 10:10:00,64.08,64.41,64.06,64.32,80970.0,64.08,64.41,64.06,64.32,80970.0
2015-12-18 10:15:00,64.34,64.78,64.34,64.6,24385.0,64.34,64.78,64.34,64.6,24385.0
2015-12-18 10:20:00,64.61,65.0,64.61,64.83,34184.0,64.61,65.0,64.61,64.83,34184.0
2015-12-18 10:25:00,64.89,64.91,64.66,64.74,32364.0,64.89,64.91,64.66,64.74,32364.0
2015-12-18 10:30:00,64.74,64.99,64.66,64.95,47282.0,64.74,64.99,64.66,64.95,47282.0
2015-12-18 10:35:00,64.97,65.28,64.97,65.26,47929.0,64.97,65.28,64.97,65.26,47929.0
2015-12-18 10:40:00,65.2,65.34,65.1,65.2,22154.0,65.2,65.34,65.1,65.2,22154.0
2015-12-18 10:45:00,65.17,65.17,64.88,64.94,28450.0,65.17,65.17,64.88,64.94,28450.0
2015-12-18 10:50:00,64.99,65.19,64.99,65.02,10712.0,64.99,65.19,64.99,65.02,10712.0
2015-12-18 10:55:00,65.03,65.1,64.94,65.06,8190.0,65.03,65.1,64.94,65.06,8190.0
2015-12-18 11:00:00,65.09,65.12,64.94,65.05,12033.0,65.09,65.12,64.94,65.05,12033.0
2015-12-18 11:05:00,65.09,65.25,65.02,65.02,16531.0,65.09,65.25,65.02,65.02,16531.0
2015-12-18 11:10:00,65.07,65.25,65.07,65.23,16858.0,65.07,65.25,65.07,65.23,16858.0
2015-12-18 11:15:00,65.23,65.35,65.19,65.28,9609.0,65.23,65.35,65.19,65.28,9609.0
2015-12-18 11:20:00,65.25,65.28,65.07,65.13,6178.0,65.25,65.28,65.07,65.13,6178.0
2015-12-18 11:25:00,65.13,65.25,65.0,65.0,23266.0,65.13,65.25,65.0,65.0,23266.0
2015-12-18 11:30:00,65.01,65.02,64.76,64.77,23889.0,65.01,65.02,64.76,64.77,23889.0
2015-12-18 11:35:00,64.8,64.84,64.61,64.66,25470.0,64.8,64.84,64.61,64.66,25470.0
2015-12-18 11:40:00,64.71,64.77,64.51,64.59,25424.0,64.71,64.77,64.51,64.59,25424.0
2015-12-18 11:45:00,64.61,64.92,64.59,64.87,40968.0,64.61,64.92,64.59,64.87,40968.0
2015-12-18 11:50:00,64.88,64.91,64.76,64.77,12830.0,64.88,64.91,64.76,64.77,12830.0
2015-12-18 11:55:00,64.74,64.8,64.51,64.57,36606.0,64.74,64.8,64.51,64.57,36606.0
2015-12-18 12:00:00,64.54,64.57,64.33,64.35,17925.0,64.54,64.57,64.33,64.35,17925.0
2015-12-18 12:05:00,64.44,64.61,64.39,64.55,18008.0,64.44,64.61,64.39,64.55,18008.0
2015-12-18 12:10:00,64.55,64.59,64.47,64.48,18703.0,64.55,64.59,64.47,64.48,18703.0
2015-12-18 12:15:00,64.48,64.55,64.31,64.31,12215.0,64.48,64.55,64.31,64.31,12215.0
2015-12-18 12:20:00,64.27,64.28,64.15,64.17,21333.0,64.27,64.28,64.15,64.17,21333.0
2015-12-18 12:25:00,64.2,64.21,63.99,64.02,27630.0,64.2,64.21,63.99,64.02,27630.0
2015-12-18 12:30:00,64.02,64.11,63.94,64.1,39752.0,64.02,64.11,63.94,64.1,39752.0
2015-12-18 12:35:00,64.13,64.15,63.98,63.98,16450.0,64.13,64.15,63.98,63.98,16450.0
2015-12-18 12:40:00,63.97,64.0,63.91,63.93,5112.0,63.97,64.0,63.91,63.93,5112.0
2015-12-18 12:45:00,63.93,63.98,63.82,63.83,20648.0,63.93,63.98,63.82,63.83,20648.0
2015-12-18 12:50:00,63.84,63.94,63.8,63.86,26722.0,63.84,63.94,63.8,63.86,26722.0
2015-12-18 12:55:00,63.84,64.0,63.81,63.93,23574.0,63.84,64.0,63.81,63.93,23574.0
2015-12-18 13:00:00,63.93,64.07,63.93,64.07,8926.0,63.93,64.07,63.93,64.07,8926.0
2015-12-18 13:05:00,64.09,64.16,64.04,64.05,11723.0,64.09,64.16,64.04,64.05,11723.0
2015-12-18 13:10:00,64.04,64.1,64.02,64.1,7482.0,64.04,64.1,64.02,64.1,7482.0
2015-12-18 13:15:00,64.09,64.19,64.09,64.13,8126.0,64.09,64.19,64.09,64.13,8126.0
2015-12-18 13:20:00,64.13,64.13,64.02,64.03,16987.0,64.13,64.13,64.02,64.03,16987.0
2015-12-18 13:25:00,64.03,64.05,63.95,63.95,9557.0,64.03,64.05,63.95,63.95,9557.0
2015-12-18 13:30:00,63.98,64.04,63.95,63.96,5442.0,63.98,64.04,63.95,63.96,5442.0
2015-12-18 13:35:00,63.93,63.97,63.86,63.87,13725.0,63.93,63.97,63.86,63.87,13725.0
2015-12-18 13:40:00,63.86,64.01,63.86,63.94,10592.0,63.86,64.01,63.86,63.94,10592.0
2015-12-18 13:45:00,63.95,64.05,63.89,63.9,12441.0,63.95,64.05,63.89,63.9,12441.0
2015-12-18 13:50:00,63.89,63.95,63.87,63.88,18967.0,63.89,63.95,63.87,63.88,18967.0
2015-12-18 13:55:00,63.88,63.97,63.88,63.94,11261.0,63.88,63.97,63.88,63.94,11261.0
2015-12-18 14:00:00,63.95,64.07,63.82,63.84,19226.0,63.95,64.07,63.82,63.84,19226.0
2015-12-18 14:05:00,63.82,64.01,63.8,63.9,11909.0,63.82,64.01,63.8,63.9,11909.0
2015-12-18 14:10:00,63.96,64.0,63.86,63.9,14615.0,63.96,64.0,63.86,63.9,14615.0
2015-12-18 14:15:00,63.92,64.01,63.88,63.93,15772.0,63.92,64.01,63.88,63.93,15772.0
2015-12-18 14:20:00,63.93,64.14,63.92,64.14,6700.0,63.93,64.14,63.92,64.14,6700.0
2015-12-18 14:25:00,64.13,64.21,64.1,64.17,20060.0,64.13,64.21,64.1,64.17,20060.0
2015-12-18 14:30:00,64.2,64.22,64.11,64.16,17114.0,64.2,64.22,64.11,64.16,17114.0
2015-12-18 14:35:00,64.16,64.23,64.04,64.08,30518.0,64.16,64.23,64.04,64.08,30518.0
2015-12-18 14:40:00,64.06,64.09,63.99,64.04,8075.0,64.06,64.09,63.99,64.04,8075.0
2015-12-18 14:45:00,64.04,64.12,64.0,64.06,10438.0,64.04,64.12,64.0,64.06,10438.0
2015-12-18 14:50:00,64.09,64.18,64.07,64.12,7631.0,64.09,64.18,64.07,64.12,7631.0
2015-12-18 14:55:00,64.11,64.21,64.1,64.13,9559.0,64.11,64.21,64.1,64.13,9559.0
2015-12-18 15:00:00,64.2,64.24,64.08,64.08,20776.0,64.2,64.24,64.08,64.08,20776.0
2015-12-18 15:05:00,64.08,64.14,64.07,64.13,3950.0,64.08,64.14,64.07,64.13,3950.0
2015-12-18 15:10:00,64.12,64.18,63.95,63.98,19705.0,64.12,64.18,63.95,63.98,19705.0
2015-12-18 15:15:00,63.98,63.99,63.75,63.79,24568.0,63.98,63.99,63.75,63.79,24568.0
2015-12-18 15:20:00,63.79,63.81,63.59,63.63,44093.0,63.79,63.81,63.59,63.63,44093.0
2015-12-18 15:25:00,63.62,63.76,63.6,63.74,25479.0,63.62,63.76,63.6,63.74,25479.0
2015-12-18 15:30:00,63.75,63.98,63.75,63.96,18330.0,63.75,63.98,63.75,63.96,18330.0
2015-12-18 15:35:00,63.94,64.09,63.93,64.08,34609.0,63.94,64.09,63.93,64.08,34609.0
2015-12-18 15:40:00,64.1,64.27,64.03,64.25,44406.0,64.1,64.27,64.03,64.25,44406.0
2015-12-18 15:45:00,64.25,64.31,64.16,64.21,48803.0,64.25,64.31,64.16,64.21,48803.0
2015-12-18 15:50:00,64.18,64.2,63.74,63.84,141971.0,64.18,64.2,63.74,63.84,141971.0
2015-12-18 15:55:00,63.81,63.83,63.37,63.41,334120.0,63.81,63.83,63.37,63.41,334120.0
2015-12-21 09:30:00,64.65,65.7,64.5,65.61,139075.0,64.65,65.7,64.5,65.61,139075.0
2015-12-21 09:35:00,65.74,65.74,64.95,65.38,110843.0,65.74,65.74,64.95,65.38,110843.0
2015-12-21 09:40:00,65.29,65.8,64.75,65.6,71474.0,65.29,65.8,64.75,65.6,71474.0
2015-12-21 09:45:00,65.6,65.94,65.16,65.7,55438.0,65.6,65.94,65.16,65.7,55438.0
2015-12-21 09:50:00,65.72,65.76,65.22,65.46,47694.0,65.72,65.76,65.22,65.46,47694.0
2015-12-21 09:55:00,65.49,65.92,65.44,65.85,52830.0,65.49,65.92,65.44,65.85,52830.0
2015-12-21 10:00:00,65.86,65.96,65.7,65.79,88555.0,65.86,65.96,65.7,65.79,88555.0
2015-12-21 10:05:00,65.74,66.05,65.58,65.79,111884.0,65.74,66.05,65.58,65.79,111884.0
2015-12-21 10:10:00,65.78,65.78,65.44,65.66,45789.0,65.78,65.78,65.44,65.66,45789.0
2015-12-21 10:15:00,65.66,66.15,65.65,66.02,67548.0,65.66,66.15,65.65,66.02,67548.0
2015-12-21 10:20:00,66.0,66.06,65.51,65.69,41469.0,66.0,66.06,65.51,65.69,41469.0
2015-12-21 10:25:00,65.71,65.79,65.56,65.65,33623.0,65.71,65.79,65.56,65.65,33623.0
2015-12-21 10:30:00,65.62,65.74,65.41,65.67,41217.0,65.62,65.74,65.41,65.67,41217.0
2015-12-21 10:35:00,65.71,65.72,65.38,65.38,16905.0,65.71,65.72,65.38,65.38,16905.0
2015-12-21 10:40:00,65.4,65.44,65.32,65.41,26922.0,65.4,65.44,65.32,65.41,26922.0
2015-12-21 10:45:00,65.42,65.53,65.37,65.39,20979.0,65.42,65.53,65.37,65.39,20979.0
2015-12-21 10:50:00,65.39,65.39,65.06,65.11,51794.0,65.39,65.39,65.06,65.11,51794.0
2015-12-21 10:55:00,65.11,65.49,65.09,65.42,32669.0,65.11,65.49,65.09,65.42,32669.0
2015-12-21 11:00:00,65.47,65.74,65.4,65.65,44442.0,65.47,65.74,65.4,65.65,44442.0
2015-12-21 11:05:00,65.58,65.61,65.41,65.53,44529.0,65.58,65.61,65.41,65.53,44529.0
2015-12-21 11:10:00,65.53,65.56,65.41,65.45,30744.0,65.53,65.56,65.41,65.45,30744.0
2015-12-21 11:15:00,65.43,65.44,65.35,65.42,19015.0,65.43,65.44,65.35,65.42,19015.0
2015-12-21 11:20:00,65.44,65.57,65.41,65.5,19590.0,65.44,65.57,65.41,65.5,19590.0
2015-12-21 11:25:00,65.5,65.56,65.4,65.5,19914.0,65.5,65.56,65.4,65.5,19914.0
2015-12-21 11:30:00,65.47,65.51,65.35,65.41,19987.0,65.47,65.51,65.35,65.41,19987.0
2015-12-21 11:35:00,65.38,65.67,65.37,65.4,31997.0,65.38,65.67,65.37,65.4,31997.0
2015-12-21 11:40:00,65.4,65.51,65.22,65.47,24930.0,65.4,65.51,65.22,65.47,24930.0
2015-12-21 11:45:00,65.42,65.42,65.15,65.34,21339.0,65.42,65.42,65.15,65.34,21339.0
2015-12-21 11:50:00,65.34,65.45,65.31,65.31,15809.0,65.34,65.45,65.31,65.31,15809.0
2015-12-21 11:55:00,65.32,65.79,65.3,65.78,40582.0,65.32,65.79,65.3,65.78,40582.0
2015-12-21 12:00:00,65.77,65.8,65.56,65.56,7239.0,65.77,65.8,65.56,65.56,7239.0
2015-12-21 12:05:00,65.58,65.76,65.56,65.7,10103.0,65.58,65.76,65.56,65.7,10103.0
2015-12-21 12:10:00,65.73,65.85,65.72,65.72,15987.0,65.73,65.85,65.72,65.72,15987.0
2015-12-21 12:15:00,65.71,65.91,65.66,65.75,16375.0,65.71,65.91,65.66,65.75,16375.0
2015-12-21 12:20:00,65.74,65.93,65.7,65.87,80493.0,65.74,65.93,65.7,65.87,80493.0
2015-12-21 12:25:00,65.82,65.82,65.58,65.66,9607.0,65.82,65.82,65.58,65.66,9607.0
2015-12-21 12:30:00,65.61,65.72,65.61,65.65,9194.0,65.61,65.72,65.61,65.65,9194.0
2015-12-21 12:35:00,65.65,65.71,65.59,65.67,7936.0,65.65,65.71,65.59,65.67,7936.0
2015-12-21 12:40:00,65.64,65.64,65.45,65.49,8944.0,65.64,65.64,65.45,65.49,8944.0
2015-12-21 12:45:00,65.45,65.49,65.37,65.41,12929.0,65.45,65.49,65.37,65.41,12929.0
2015-12-21 12:50:00,65.42,65.7,65.4,65.61,16061.0,65.42,65.7,65.4,65.61,16061.0
2015-12-21 12:55:00,65.62,65.66,65.55,65.55,11231.0,65.62,65.66,65.55,65.55,11231.0
2015-12-21 13:00:00,65.55,65.67,65.43,65.45,11890.0,65.55,65.67,65.43,65.45,11890.0
2015-12-21 13:05:00,65.43,65.49,65.36,65.4,5420.0,65.43,65.49,65.36,65.4,5420.0
2015-12-21 13:10:00,65.43,65.58,65.39,65.57,6046.0,65.43,65.58,65.39,65.57,6046.0
2015-12-21 13:15:00,65.56,65.61,65.45,65.45,5403.0,65.56,65.61,65.45,65.45,5403.0
2015-12-21 13:20:00,65.48,65.57,65.48,65.56,3099.0,65.48,65.57,65.48,65.56,3099.0
2015-12-21 13:25:00,65.54,65.6,65.48,65.48,13708.0,65.54,65.6,65.48,65.48,13708.0
2015-12-21 13:30:00,65.51,65.64,65.51,65.64,8126.0,65.51,65.64,65.51,65.64,8126.0
2015-12-21 13:35:00,65.66,65.69,65.54,65.57,9537.0,65.66,65.69,65.54,65.57,9537.0
2015-12-21 13:40:00,65.55,65.58,65.36,65.36,12354.0,65.55,65.58,65.36,65.36,12354.0
2015-12-21 13:45:00,65.36,65.47,65.28,65.43,16264.0,65.36,65.47,65.28,65.43,16264.0
2015-12-21 13:50:00,65.38,65.6,65.38,65.39,26390.0,65.38,65.6,65.38,65.39,26390.0
2015-12-21 13:55:00,65.38,65.4,65.27,65.35,13740.0,65.38,65.4,65.27,65.35,13740.0
2015-12-21 14:00:00,65.37,65.41,65.29,65.34,7213.0,65.37,65.41,65.29,65.34,7213.0
2015-12-21 14:05:00,65.3,65.42,65.26,65.42,11489.0,65.3,65.42,65.26,65.42,11489.0
2015-12-21 14:10:00,65.42,65.55,65.42,65.53,11966.0,65.42,65.55,65.42,65.53,11966.0
2015-12-21 14:15:00,65.54,65.64,65.34,65.45,21459.0,65.54,65.64,65.34,65.45,21459.0
2015-12-21 14:20:00,65.42,65.42,65.1,65.11,36293.0,65.42,65.42,65.1,65.11,36293.0
2015-12-21 14:25:00,65.16,65.2,65.0,65.15,19922.0,65.16,65.2,65.0,65.15,19922.0
2015-12-21 14:30:00,65.14,65.22,65.08,65.09,13091.0,65.14,65.22,65.08,65.09,13091.0
2015-12-21 14:35:00,65.11,65.25,65.1,65.23,11271.0,65.11,65.25,65.1,65.23,11271.0
2015-12-21 14:40:00,65.24,65.34,65.2,65.24,11797.0,65.24,65.34,65.2,65.24,11797.0
2015-12-21 14:45:00,65.21,65.24,65.18,65.2,9585.0,65.21,65.24,65.18,65.2,9585.0
2015-12-21 14:50:00,65.21,65.46,65.21,65.36,30711.0,65.21,65.46,65.21,65.36,30711.0
2015-12-21 14:55:00,65.37,65.47,65.31,65.46,19535.0,65.37,65.47,65.31,65.46,19535.0
2015-12-21 15:00:00,65.44,65.62,65.4,65.55,19161.0,65.44,65.62,65.4,65.55,19161.0
2015-12-21 15:05:00,65.56,65.57,65.3,65.37,10629.0,65.56,65.57,65.3,65.37,10629.0
2015-12-21 15:10:00,65.34,65.4,65.27,65.35,14880.0,65.34,65.4,65.27,65.35,14880.0
2015-12-21 15:15:00,65.35,65.39,65.29,65.34,13589.0,65.35,65.39,65.29,65.34,13589.0
2015-12-21 15:20:00,65.35,65.44,65.32,65.39,6160.0,65.35,65.44,65.32,65.39,6160.0
2015-12-21 15:25:00,65.4,65.45,65.35,65.44,7584.0,65.4,65.45,65.35,65.44,7584.0
2015-12-21 15:30:00,65.42,65.46,65.37,65.39,18272.0,65.42,65.46,65.37,65.39,18272.0
2015-12-21 15:35:00,65.4,65.55,65.38,65.44,26064.0,65.4,65.55,65.38,65.44,26064.0
2015-12-21 15:40:00,65.43,65.49,65.3,65.38,29425.0,65.43,65.49,65.3,65.38,29425.0
2015-12-21 15:45:00,65.41,65.63,65.4,65.61,37718.0,65.41,65.63,65.4,65.61,37718.0
2015-12-21 15:50:00,65.6,65.64,65.56,65.62,39895.0,65.6,65.64,65.56,65.62,39895.0
2015-12-21 15:55:00,65.64,65.78,65.63,65.73,150332.0,65.64,65.78,65.63,65.73,150332.0
2015-12-22 09:30:00,65.47,65.64,65.04,65.35,66541.0,65.47,65.64,65.04,65.35,66541.0
2015-12-22 09:35:00,65.28,65.47,64.81,65.47,41384.0,65.28,65.47,64.81,65.47,41384.0
2015-12-22 09:40:00,65.46,65.52,64.62,64.74,40397.0,65.46,65.52,64.62,64.74,40397.0
2015-12-22 09:45:00,64.86,65.0,64.24,64.53,63737.0,64.86,65.0,64.24,64.53,63737.0
2015-12-22 09:50:00,64.52,64.59,64.31,64.51,29560.0,64.52,64.59,64.31,64.51,29560.0
2015-12-22 09:55:00,64.63,64.73,64.2,64.29,42148.0,64.63,64.73,64.2,64.29,42148.0
2015-12-22 10:00:00,64.33,64.5,64.29,64.29,45633.0,64.33,64.5,64.29,64.29,45633.0
2015-12-22 10:05:00,64.28,64.35,64.05,64.21,45292.0,64.28,64.35,64.05,64.21,45292.0
2015-12-22 10:10:00,64.21,64.24,64.01,64.04,34889.0,64.21,64.24,64.01,64.04,34889.0
2015-12-22 10:15:00,64.03,64.03,63.77,63.99,41021.0,64.03,64.03,63.77,63.99,41021.0
2015-12-22 10:20:00,63.99,64.33,63.95,64.25,40180.0,63.99,64.33,63.95,64.25,40180.0
2015-12-22 10:25:00,64.26,64.27,63.99,64.02,10574.0,64.26,64.27,63.99,64.02,10574.0
2015-12-22 10:30:00,63.98,64.01,63.84,63.94,54122.0,63.98,64.01,63.84,63.94,54122.0
2015-12-22 10:35:00,63.94,64.25,63.86,64.25,27139.0,63.94,64.25,63.86,64.25,27139.0
2015-12-22 10:40:00,64.25,64.4,64.16,64.2,15756.0,64.25,64.4,64.16,64.2,15756.0
2015-12-22 10:45:00,64.23,64.34,64.11,64.14,17054.0,64.23,64.34,64.11,64.14,17054.0
2015-12-22 10:50:00,64.17,64.18,63.9,63.97,21004.0,64.17,64.18,63.9,63.97,21004.0
2015-12-22 10:55:00,63.97,64.1,63.97,64.0,7635.0,63.97,64.1,63.97,64.0,7635.0
2015-12-22 11:00:00,64.01,64.03,63.74,63.8,48240.0,64.01,64.03,63.74,63.8,48240.0
2015-12-22 11:05:00,63.8,63.87,63.73,63.81,16590.0,63.8,63.87,63.73,63.81,16590.0
2015-12-22 11:10:00,63.83,64.11,63.79,64.06,11465.0,63.83,64.11,63.79,64.06,11465.0
2015-12-22 11:15:00,64.06,64.18,64.0,64.14,10152.0,64.06,64.18,64.0,64.14,10152.0
2015-12-22 11:20:00,64.16,64.24,64.09,64.19,7766.0,64.16,64.24,64.09,64.19,7766.0
2015-12-22 11:25:00,64.18,64.22,64.12,64.16,8955.0,64.18,64.22,64.12,64.16,8955.0
2015-12-22 11:30:00,64.18,64.23,64.1,64.18,13127.0,64.18,64.23,64.1,64.18,13127.0
2015-12-22 11:35:00,64.18,64.24,64.1,64.22,4600.0,64.18,64.24,64.1,64.22,4600.0
2015-12-22 11:40:00,64.2,64.21,63.99,64.06,20551.0,64.2,64.21,63.99,64.06,20551.0
2015-12-22 11:45:00,64.06,64.13,63.97,63.97,31546.0,64.06,64.13,63.97,63.97,31546.0
2015-12-22 11:50:00,64.01,64.18,63.98,64.13,14032.0,64.01,64.18,63.98,64.13,14032.0
2015-12-22 11:55:00,64.16,64.32,64.09,64.29,4923.0,64.16,64.32,64.09,64.29,4923.0
2015-12-22 12:00:00,64.33,64.42,64.17,64.37,16325.0,64.33,64.42,64.17,64.37,16325.0
2015-12-22 12:05:00,64.35,64.4,64.22,64.22,11500.0,64.35,64.4,64.22,64.22,11500.0
2015-12-22 12:10:00,64.24,64.27,64.16,64.22,5500.0,64.24,64.27,64.16,64.22,5500.0
2015-12-22 12:15:00,64.22,64.25,64.12,64.21,6228.0,64.22,64.25,64.12,64.21,6228.0
2015-12-22 12:20:00,64.17,64.22,64.09,64.2,6929.0,64.17,64.22,64.09,64.2,6929.0
2015-12-22 12:25:00,64.21,64.38,64.18,64.22,5070.0,64.21,64.38,64.18,64.22,5070.0
2015-12-22 12:30:00,64.2,64.4,64.2,64.38,12321.0,64.2,64.4,64.2,64.38,12321.0
2015-12-22 12:35:00,64.38,64.49,64.35,64.41,9497.0,64.38,64.49,64.35,64.41,9497.0
2015-12-22 12:40:00,64.4,64.56,64.4,64.54,6276.0,64.4,64.56,64.4,64.54,6276.0
2015-12-22 12:45:00,64.54,64.58,64.49,64.53,8370.0,64.54,64.58,64.49,64.53,8370.0
2015-12-22 12:50:00,64.53,64.59,64.5,64.57,5190.0,64.53,64.59,64.5,64.57,5190.0
2015-12-22 12:55:00,64.56,64.65,64.51,64.6,9759.0,64.56,64.65,64.51,64.6,9759.0
2015-12-22 13:00:00,64.63,64.67,64.53,64.55,10095.0,64.63,64.67,64.53,64.55,10095.0
2015-12-22 13:05:00,64.58,64.63,64.5,64.55,11620.0,64.58,64.63,64.5,64.55,11620.0
2015-12-22 13:10:00,64.53,64.55,64.41,64.52,12950.0,64.53,64.55,64.41,64.52,12950.0
2015-12-22 13:15:00,64.54,64.56,64.44,64.53,5500.0,64.54,64.56,64.44,64.53,5500.0
2015-12-22 13:20:00,64.55,64.67,64.47,64.49,12908.0,64.55,64.67,64.47,64.49,12908.0
2015-12-22 13:25:00,64.57,64.61,64.5,64.58,5591.0,64.57,64.61,64.5,64.58,5591.0
2015-12-22 13:30:00,64.56,64.64,64.5,64.55,6416.0,64.56,64.64,64.5,64.55,6416.0
2015-12-22 13:35:00,64.52,64.61,64.47,64.53,13700.0,64.52,64.61,64.47,64.53,13700.0
2015-12-22 13:40:00,64.54,64.54,64.48,64.49,11170.0,64.54,64.54,64.48,64.49,11170.0
2015-12-22 13:45:00,64.48,64.5,64.4,64.48,7590.0,64.48,64.5,64.4,64.48,7590.0
2015-12-22 13:50:00,64.46,64.48,64.4,64.44,6320.0,64.46,64.48,64.4,64.44,6320.0
2015-12-22 13:55:00,64.45,64.47,64.38,64.45,12325.0,64.45,64.47,64.38,64.45,12325.0
2015-12-22 14:00:00,64.45,64.47,64.39,64.46,10103.0,64.45,64.47,64.39,64.46,10103.0
2015-12-22 14:05:00,64.48,64.49,64.39,64.41,12755.0,64.48,64.49,64.39,64.41,12755.0
2015-12-22 14:10:00,64.46,64.56,64.42,64.56,20930.0,64.46,64.56,64.42,64.56,20930.0
2015-12-22 14:15:00,64.57,64.73,64.54,64.69,14738.0,64.57,64.73,64.54,64.69,14738.0
2015-12-22 14:20:00,64.72,64.75,64.63,64.63,16328.0,64.72,64.75,64.63,64.63,16328.0
2015-12-22 14:25:00,64.62,64.64,64.5,64.5,11590.0,64.62,64.64,64.5,64.5,11590.0
2015-12-22 14:30:00,64.52,64.63,64.52,64.6,14636.0,64.52,64.63,64.52,64.6,14636.0
2015-12-22 14:35:00,64.62,64.72,64.62,64.65,10855.0,64.62,64.72,64.62,64.65,10855.0
2015-12-22 14:40:00,64.66,64.74,64.65,64.73,6791.0,64.66,64.74,64.65,64.73,6791.0
2015-12-22 14:45:00,64.73,64.76,64.7,64.73,15387.0,64.73,64.76,64.7,64.73,15387.0
2015-12-22 14:50:00,64.73,64.73,64.66,64.66,10848.0,64.73,64.73,64.66,64.66,10848.0
2015-12-22 14:55:00,64.65,64.65,64.49,64.61,14017.0,64.65,64.65,64.49,64.61,14017.0
2015-12-22 15:00:00,64.59,64.79,64.59,64.78,13119.0,64.59,64.79,64.59,64.78,13119.0
2015-12-22 15:05:00,64.77,64.83,64.76,64.81,5658.0,64.77,64.83,64.76,64.81,5658.0
2015-12-22 15:10:00,64.82,64.89,64.78,64.87,7879.0,64.82,64.89,64.78,64.87,7879.0
2015-12-22 15:15:00,64.86,64.99,64.86,64.99,10968.0,64.86,64.99,64.86,64.99,10968.0
2015-12-22 15:20:00,64.97,65.04,64.96,65.04,12566.0,64.97,65.04,64.96,65.04,12566.0
2015-12-22 15:25:00,65.03,65.09,65.01,65.02,12269.0,65.03,65.09,65.01,65.02,12269.0
2015-12-22 15:30:00,65.02,65.06,64.94,64.95,29290.0,65.02,65.06,64.94,64.95,29290.0
2015-12-22 15:35:00,64.94,64.98,64.84,64.91,34683.0,64.94,64.98,64.84,64.91,34683.0
2015-12-22 15:40:00,64.92,64.92,64.78,64.79,25292.0,64.92,64.92,64.78,64.79,25292.0
2015-12-22 15:45:00,64.79,64.82,64.63,64.78,33721.0,64.79,64.82,64.63,64.78,33721.0
2015-12-22 15:50:00,64.8,65.03,64.8,65.01,61878.0,64.8,65.03,64.8,65.01,61878.0
2015-12-22 15:55:00,65.01,65.01,64.93,64.99,62257.0,65.01,65.01,64.93,64.99,62257.0
2015-12-23 09:30:00,65.49,65.85,65.35,65.77,57788.0,65.49,65.85,65.35,65.77,57788.0
2015-12-23 09:35:00,65.75,66.14,65.66,66.08,31204.0,65.75,66.14,65.66,66.08,31204.0
2015-12-23 09:40:00,66.02,66.1,65.69,65.85,15753.0,66.02,66.1,65.69,65.85,15753.0
2015-12-23 09:45:00,65.93,66.33,65.89,66.24,31422.0,65.93,66.33,65.89,66.24,31422.0
2015-12-23 09:50:00,66.3,66.44,66.26,66.32,70921.0,66.3,66.44,66.26,66.32,70921.0
2015-12-23 09:55:00,66.3,66.33,66.08,66.12,24814.0,66.3,66.33,66.08,66.12,24814.0
2015-12-23 10:00:00,66.14,66.33,66.02,66.33,18426.0,66.14,66.33,66.02,66.33,18426.0
2015-12-23 10:05:00,66.33,66.47,66.08,66.1,20258.0,66.33,66.47,66.08,66.1,20258.0
2015-12-23 10:10:00,66.16,66.25,66.08,66.18,15796.0,66.16,66.25,66.08,66.18,15796.0
2015-12-23 10:15:00,66.21,66.25,65.94,65.95,14151.0,66.21,66.25,65.94,65.95,14151.0
2015-12-23 10:20:00,65.92,66.02,65.85,66.0,10103.0,65.92,66.02,65.85,66.0,10103.0
2015-12-23 10:25:00,66.06,66.06,65.85,65.91,5758.0,66.06,66.06,65.85,65.91,5758.0
2015-12-23 10:30:00,65.91,66.27,65.9,66.27,15344.0,65.91,66.27,65.9,66.27,15344.0
2015-12-23 10:35:00,66.29,66.3,66.14,66.23,18233.0,66.29,66.3,66.14,66.23,18233.0
2015-12-23 10:40:00,66.25,66.25,65.95,66.04,12655.0,66.25,66.25,65.95,66.04,12655.0
2015-12-23 10:45:00,66.01,66.17,65.89,65.94,7448.0,66.01,66.17,65.89,65.94,7448.0
2015-12-23 10:50:00,65.96,66.13,65.93,66.11,12820.0,65.96,66.13,65.93,66.11,12820.0
2015-12-23 10:55:00,66.08,66.18,66.06,66.12,7849.0,66.08,66.18,66.06,66.12,7849.0
2015-12-23 11:00:00,66.13,66.15,65.93,65.96,15240.0,66.13,66.15,65.93,65.96,15240.0
2015-12-23 11:05:00,65.97,66.03,65.86,65.93,8391.0,65.97,66.03,65.86,65.93,8391.0
2015-12-23 11:10:00,65.94,66.05,65.91,66.05,7410.0,65.94,66.05,65.91,66.05,7410.0
2015-12-23 11:15:00,66.05,66.41,66.05,66.4,50691.0,66.05,66.41,66.05,66.4,50691.0
2015-12-23 11:20:00,66.36,66.36,66.17,66.21,11516.0,66.36,66.36,66.17,66.21,11516.0
2015-12-23 11:25:00,66.15,66.2,66.11,66.19,7565.0,66.15,66.2,66.11,66.19,7565.0
2015-12-23 11:30:00,66.2,66.33,66.15,66.33,13614.0,66.2,66.33,66.15,66.33,13614.0
2015-12-23 11:35:00,66.28,66.41,66.23,66.28,14485.0,66.28,66.41,66.23,66.28,14485.0
2015-12-23 11:40:00,66.28,66.4,66.28,66.34,9708.0,66.28,66.4,66.28,66.34,9708.0
2015-12-23 11:45:00,66.31,66.38,66.31,66.33,9341.0,66.31,66.38,66.31,66.33,9341.0
2015-12-23 11:50:00,66.31,66.31,66.21,66.26,13911.0,66.31,66.31,66.21,66.26,13911.0
2015-12-23 11:55:00,66.26,66.36,66.26,66.34,7330.0,66.26,66.36,66.26,66.34,7330.0
2015-12-23 12:00:00,66.35,66.42,66.33,66.34,15306.0,66.35,66.42,66.33,66.34,15306.0
2015-12-23 12:05:00,66.36,66.45,66.35,66.37,10991.0,66.36,66.45,66.35,66.37,10991.0
2015-12-23 12:10:00,66.38,66.52,66.38,66.47,23852.0,66.38,66.52,66.38,66.47,23852.0
2015-12-23 12:15:00,66.46,66.46,66.27,66.33,9728.0,66.46,66.46,66.27,66.33,9728.0
2015-12-23 12:20:00,66.37,66.48,66.23,66.25,9362.0,66.37,66.48,66.23,66.25,9362.0
2015-12-23 12:25:00,66.26,66.31,66.22,66.29,4691.0,66.26,66.31,66.22,66.29,4691.0
2015-12-23 12:30:00,66.29,66.29,66.22,66.25,3815.0,66.29,66.29,66.22,66.25,3815.0
2015-12-23 12:35:00,66.26,66.32,66.24,66.25,2900.0,66.26,66.32,66.24,66.25,2900.0
2015-12-23 12:40:00,66.23,66.25,66.21,66.22,3641.0,66.23,66.25,66.21,66.22,3641.0
2015-12-23 12:45:00,66.2,66.2,66.08,66.16,6250.0,66.2,66.2,66.08,66.16,6250.0
2015-12-23 12:50:00,66.16,66.24,66.15,66.19,4255.0,66.16,66.24,66.15,66.19,4255.0
2015-12-23 12:55:00,66.13,66.21,66.12,66.17,2600.0,66.13,66.21,66.12,66.17,2600.0
2015-12-23 13:00:00,66.21,66.27,66.15,66.15,5979.0,66.21,66.27,66.15,66.15,5979.0
2015-12-23 13:05:00,66.19,66.29,66.19,66.22,3972.0,66.19,66.29,66.19,66.22,3972.0
2015-12-23 13:10:00,66.22,66.32,66.22,66.23,5560.0,66.22,66.32,66.22,66.23,5560.0
2015-12-23 13:15:00,66.22,66.27,66.15,66.27,5453.0,66.22,66.27,66.15,66.27,5453.0
2015-12-23 13:20:00,66.27,66.35,66.23,66.25,8808.0,66.27,66.35,66.23,66.25,8808.0
2015-12-23 13:25:00,66.26,66.32,66.22,66.32,4813.0,66.26,66.32,66.22,66.32,4813.0
2015-12-23 13:30:00,66.35,66.37,66.31,66.36,5475.0,66.35,66.37,66.31,66.36,5475.0
2015-12-23 13:35:00,66.36,66.45,66.35,66.38,14715.0,66.36,66.45,66.35,66.38,14715.0
2015-12-23 13:40:00,66.4,66.44,66.36,66.39,7654.0,66.4,66.44,66.36,66.39,7654.0
2015-12-23 13:45:00,66.4,66.45,66.34,66.43,11260.0,66.4,66.45,66.34,66.43,11260.0
2015-12-23 13:50:00,66.43,66.52,66.4,66.42,17466.0,66.43,66.52,66.4,66.42,17466.0
2015-12-23 13:55:00,66.41,66.43,66.15,66.15,13726.0,66.41,66.43,66.15,66.15,13726.0
2015-12-23 14:00:00,66.18,66.23,66.1,66.15,23504.0,66.18,66.23,66.1,66.15,23504.0
2015-12-23 14:05:00,66.18,66.32,66.15,66.32,3898.0,66.18,66.32,66.15,66.32,3898.0
2015-12-23 14:10:00,66.3,66.33,66.15,66.25,9750.0,66.3,66.33,66.15,66.25,9750.0
2015-12-23 14:15:00,66.23,66.26,66.17,66.23,9023.0,66.23,66.26,66.17,66.23,9023.0
2015-12-23 14:20:00,66.24,66.24,66.13,66.22,9600.0,66.24,66.24,66.13,66.22,9600.0
2015-12-23 14:25:00,66.23,66.26,66.16,66.22,7433.0,66.23,66.26,66.16,66.22,7433.0
2015-12-23 14:30:00,66.25,66.37,66.24,66.37,7830.0,66.25,66.37,66.24,66.37,7830.0
2015-12-23 14:35:00,66.34,66.35,66.24,66.27,6764.0,66.34,66.35,66.24,66.27,6764.0
2015-12-23 14:40:00,66.26,66.27,66.17,66.18,7520.0,66.26,66.27,66.17,66.18,7520.0
2015-12-23 14:45:00,66.16,66.37,66.15,66.37,7925.0,66.16,66.37,66.15,66.37,7925.0
2015-12-23 14:50:00,66.38,66.38,66.24,66.3,5157.0,66.38,66.38,66.24,66.3,5157.0
2015-12-23 14:55:00,66.24,66.27,66.2,66.25,5865.0,66.24,66.27,66.2,66.25,5865.0
2015-12-23 15:00:00,66.26,66.33,66.18,66.21,5790.0,66.26,66.33,66.18,66.21,5790.0
2015-12-23 15:05:00,66.19,66.21,66.11,66.13,7770.0,66.19,66.21,66.11,66.13,7770.0
2015-12-23 15:10:00,66.12,66.15,66.06,66.07,5204.0,66.12,66.15,66.06,66.07,5204.0
2015-12-23 15:15:00,66.09,66.17,66.09,66.12,5767.0,66.09,66.17,66.09,66.12,5767.0
2015-12-23 15:20:00,66.11,66.2,66.1,66.16,6700.0,66.11,66.2,66.1,66.16,6700.0
2015-12-23 15:25:00,66.14,66.18,66.09,66.09,6873.0,66.14,66.18,66.09,66.09,6873.0
2015-12-23 15:30:00,66.1,66.21,66.07,66.2,14375.0,66.1,66.21,66.07,66.2,14375.0
2015-12-23 15:35:00,66.19,66.22,66.08,66.14,9709.0,66.19,66.22,66.08,66.14,9709.0
2015-12-23 15:40:00,66.16,66.21,66.11,66.19,19864.0,66.16,66.21,66.11,66.19,19864.0
2015-12-23 15:45:00,66.19,66.3,66.19,66.24,15596.0,66.19,66.3,66.19,66.24,15596.0
2015-12-23 15:50:00,66.25,66.3,66.23,66.28,29854.0,66.25,66.3,66.23,66.28,29854.0
2015-12-23 15:55:00,66.28,66.28,66.11,66.17,81047.0,66.28,66.28,66.11,66.17,81047.0
2015-12-24 09:30:00,66.26,66.75,66.25,66.69,58084.0,66.26,66.75,66.25,66.69,58084.0
2015-12-24 09:35:00,66.65,67.24,66.64,66.82,39761.0,66.65,67.24,66.64,66.82,39761.0
2015-12-24 09:40:00,66.81,67.1,66.71,66.97,16326.0,66.81,67.1,66.71,66.97,16326.0
2015-12-24 09:45:00,67.01,67.23,66.96,67.09,22809.0,67.01,67.23,66.96,67.09,22809.0
2015-12-24 09:50:00,67.09,67.35,67.0,67.31,26299.0,67.09,67.35,67.0,67.31,26299.0
2015-12-24 09:55:00,67.3,67.39,67.1,67.23,23190.0,67.3,67.39,67.1,67.23,23190.0
2015-12-24 10:00:00,67.21,67.38,67.11,67.16,14024.0,67.21,67.38,67.11,67.16,14024.0
2015-12-24 10:05:00,67.13,67.2,66.92,67.03,24419.0,67.13,67.2,66.92,67.03,24419.0
2015-12-24 10:10:00,67.01,67.13,67.01,67.13,6632.0,67.01,67.13,67.01,67.13,6632.0
2015-12-24 10:15:00,67.12,67.14,66.95,67.13,9245.0,67.12,67.14,66.95,67.13,9245.0
2015-12-24 10:20:00,67.13,67.2,67.03,67.18,9893.0,67.13,67.2,67.03,67.18,9893.0
2015-12-24 10:25:00,67.17,67.25,67.06,67.21,18775.0,67.17,67.25,67.06,67.21,18775.0
2015-12-24 10:30:00,67.22,67.22,66.95,67.13,13561.0,67.22,67.22,66.95,67.13,13561.0
2015-12-24 10:35:00,67.12,67.17,67.02,67.02,6331.0,67.12,67.17,67.02,67.02,6331.0
2015-12-24 10:40:00,66.98,67.15,66.98,67.09,5657.0,66.98,67.15,66.98,67.09,5657.0
2015-12-24 10:45:00,67.08,67.22,67.08,67.22,6474.0,67.08,67.22,67.08,67.22,6474.0
2015-12-24 10:50:00,67.23,67.23,67.14,67.16,14943.0,67.23,67.23,67.14,67.16,14943.0
2015-12-24 10:55:00,67.14,67.2,67.07,67.15,4156.0,67.14,67.2,67.07,67.15,4156.0
2015-12-24 11:00:00,67.17,67.34,67.15,67.3,14863.0,67.17,67.34,67.15,67.3,14863.0
2015-12-24 11:05:00,67.3,67.46,67.3,67.44,29225.0,67.3,67.46,67.3,67.44,29225.0
2015-12-24 11:10:00,67.44,67.52,67.42,67.49,36692.0,67.44,67.52,67.42,67.49,36692.0
2015-12-24 11:15:00,67.5,67.5,67.37,67.47,16861.0,67.5,67.5,67.37,67.47,16861.0
2015-12-24 11:20:00,67.49,67.66,67.42,67.66,17164.0,67.49,67.66,67.42,67.66,17164.0
2015-12-24 11:25:00,67.66,67.72,67.56,67.72,38515.0,67.66,67.72,67.56,67.72,38515.0
2015-12-24 11:30:00,67.74,67.8,67.61,67.66,18930.0,67.74,67.8,67.61,67.66,18930.0
2015-12-24 11:35:00,67.69,67.69,67.55,67.65,6999.0,67.69,67.69,67.55,67.65,6999.0
2015-12-24 11:40:00,67.63,67.67,67.55,67.56,9282.0,67.63,67.67,67.55,67.56,9282.0
2015-12-24 11:45:00,67.56,67.63,67.55,67.57,8062.0,67.56,67.63,67.55,67.57,8062.0
2015-12-24 11:50:00,67.55,67.63,67.55,67.6,9620.0,67.55,67.63,67.55,67.6,9620.0
2015-12-24 11:55:00,67.62,67.64,67.6,67.63,5308.0,67.62,67.64,67.6,67.63,5308.0
2015-12-24 12:00:00,67.64,67.7,67.58,67.58,19242.0,67.64,67.7,67.58,67.58,19242.0
2015-12-24 12:05:00,67.59,67.63,67.47,67.49,9854.0,67.59,67.63,67.47,67.49,9854.0
2015-12-24 12:10:00,67.49,67.49,67.27,67.27,12146.0,67.49,67.49,67.27,67.27,12146.0
2015-12-24 12:15:00,67.26,67.46,67.22,67.34,31865.0,67.26,67.46,67.22,67.34,31865.0
2015-12-24 12:20:00,67.36,67.37,67.31,67.32,7724.0,67.36,67.37,67.31,67.32,7724.0
2015-12-24 12:25:00,67.32,67.36,67.27,67.28,14170.0,67.32,67.36,67.27,67.28,14170.0
2015-12-24 12:30:00,67.28,67.28,67.19,67.19,17224.0,67.28,67.28,67.19,67.19,17224.0
2015-12-24 12:35:00,67.18,67.18,67.0,67.09,42219.0,67.18,67.18,67.0,67.09,42219.0
2015-12-24 12:40:00,67.08,67.08,66.97,67.05,21963.0,67.08,67.08,66.97,67.05,21963.0
2015-12-24 12:45:00,67.05,67.05,66.84,67.01,25022.0,67.05,67.05,66.84,67.01,25022.0
2015-12-24 12:50:00,66.97,66.99,66.9,66.93,19099.0,66.97,66.99,66.9,66.93,19099.0
2015-12-24 12:55:00,66.92,66.98,66.85,66.91,38075.0,66.92,66.98,66.85,66.91,38075.0
2015-12-28 09:30:00,66.53,66.8,65.85,66.62,45083.0,66.53,66.8,65.85,66.62,45083.0
2015-12-28 09:35:00,66.71,66.79,66.17,66.7,38423.0,66.71,66.79,66.17,66.7,38423.0
2015-12-28 09:40:00,66.6,66.65,66.36,66.46,8512.0,66.6,66.65,66.36,66.46,8512.0
2015-12-28 09:45:00,66.46,66.55,66.23,66.34,14655.0,66.46,66.55,66.23,66.34,14655.0
2015-12-28 09:50:00,66.35,66.43,66.19,66.19,7925.0,66.35,66.43,66.19,66.19,7925.0
2015-12-28 09:55:00,66.23,66.28,66.06,66.27,9268.0,66.23,66.28,66.06,66.27,9268.0
2015-12-28 10:00:00,66.24,66.24,65.53,65.55,27886.0,66.24,66.24,65.53,65.55,27886.0
2015-12-28 10:05:00,65.54,65.77,65.53,65.69,26713.0,65.54,65.77,65.53,65.69,26713.0
2015-12-28 10:10:00,65.75,65.76,65.45,65.52,16973.0,65.75,65.76,65.45,65.52,16973.0
2015-12-28 10:15:00,65.47,65.56,65.3,65.39,11763.0,65.47,65.56,65.3,65.39,11763.0
2015-12-28 10:20:00,65.4,65.49,65.3,65.49,11670.0,65.4,65.49,65.3,65.49,11670.0
2015-12-28 10:25:00,65.49,65.72,65.45,65.71,13380.0,65.49,65.72,65.45,65.71,13380.0
2015-12-28 10:30:00,65.68,65.84,65.55,65.73,13073.0,65.68,65.84,65.55,65.73,13073.0
2015-12-28 10:35:00,65.75,65.82,65.61,65.63,9938.0,65.75,65.82,65.61,65.63,9938.0
2015-12-28 10:40:00,65.61,65.75,65.46,65.46,34395.0,65.61,65.75,65.46,65.46,34395.0
2015-12-28 10:45:00,65.48,65.49,65.11,65.16,16058.0,65.48,65.49,65.11,65.16,16058.0
2015-12-28 10:50:00,65.16,65.4,65.16,65.34,12090.0,65.16,65.4,65.16,65.34,12090.0
2015-12-28 10:55:00,65.29,65.37,65.18,65.37,7855.0,65.29,65.37,65.18,65.37,7855.0
2015-12-28 11:00:00,65.32,65.36,65.26,65.32,6580.0,65.32,65.36,65.26,65.32,6580.0
2015-12-28 11:05:00,65.34,65.45,65.28,65.43,5800.0,65.34,65.45,65.28,65.43,5800.0
2015-12-28 11:10:00,65.42,65.47,65.38,65.39,5454.0,65.42,65.47,65.38,65.39,5454.0
2015-12-28 11:15:00,65.38,65.49,65.37,65.47,4804.0,65.38,65.49,65.37,65.47,4804.0
2015-12-28 11:20:00,65.48,65.5,65.42,65.44,5000.0,65.48,65.5,65.42,65.44,5000.0
2015-12-28 11:25:00,65.46,65.62,65.44,65.56,13527.0,65.46,65.62,65.44,65.56,13527.0
2015-12-28 11:30:00,65.58,65.77,65.58,65.76,6463.0,65.58,65.77,65.58,65.76,6463.0
2015-12-28 11:35:00,65.77,65.97,65.76,65.97,12022.0,65.77,65.97,65.76,65.97,12022.0
2015-12-28 11:40:00,65.95,65.95,65.82,65.91,7065.0,65.95,65.95,65.82,65.91,7065.0
2015-12-28 11:45:00,65.88,65.89,65.79,65.89,5000.0,65.88,65.89,65.79,65.89,5000.0
2015-12-28 11:50:00,65.85,65.91,65.83,65.9,3746.0,65.85,65.91,65.83,65.9,3746.0
2015-12-28 11:55:00,65.92,65.94,65.87,65.91,7848.0,65.92,65.94,65.87,65.91,7848.0
2015-12-28 12:00:00,65.9,66.15,65.9,66.13,22471.0,65.9,66.15,65.9,66.13,22471.0
2015-12-28 12:05:00,66.15,66.21,66.09,66.15,6930.0,66.15,66.21,66.09,66.15,6930.0
2015-12-28 12:10:00,66.1,66.2,66.05,66.11,7847.0,66.1,66.2,66.05,66.11,7847.0
2015-12-28 12:15:00,66.06,66.14,65.99,66.08,4595.0,66.06,66.14,65.99,66.08,4595.0
2015-12-28 12:20:00,66.08,66.13,65.97,66.09,10418.0,66.08,66.13,65.97,66.09,10418.0
2015-12-28 12:25:00,66.07,66.17,66.05,66.13,6771.0,66.07,66.17,66.05,66.13,6771.0
2015-12-28 12:30:00,66.15,66.16,66.06,66.07,4700.0,66.15,66.16,66.06,66.07,4700.0
2015-12-28 12:35:00,66.1,66.15,66.07,66.13,6500.0,66.1,66.15,66.07,66.13,6500.0
2015-12-28 12:40:00,66.14,66.15,66.03,66.03,3800.0,66.14,66.15,66.03,66.03,3800.0
2015-12-28 12:45:00,66.02,66.08,65.98,66.04,5612.0,66.02,66.08,65.98,66.04,5612.0
2015-12-28 12:50:00,66.05,66.12,66.03,66.08,6723.0,66.05,66.12,66.03,66.08,6723.0
2015-12-28 12:55:00,66.06,66.22,66.06,66.22,20485.0,66.06,66.22,66.06,66.22,20485.0
2015-12-28 13:00:00,66.25,66.34,66.24,66.28,16988.0,66.25,66.34,66.24,66.28,16988.0
2015-12-28 13:05:00,66.3,66.34,66.12,66.17,15912.0,66.3,66.34,66.12,66.17,15912.0
2015-12-28 13:10:00,66.09,66.13,66.02,66.13,6908.0,66.09,66.13,66.02,66.13,6908.0
2015-12-28 13:15:00,66.16,66.3,66.16,66.28,9414.0,66.16,66.3,66.16,66.28,9414.0
2015-12-28 13:20:00,66.26,66.34,66.25,66.34,6436.0,66.26,66.34,66.25,66.34,6436.0
2015-12-28 13:25:00,66.35,66.39,66.3,66.36,6108.0,66.35,66.39,66.3,66.36,6108.0
2015-12-28 13:30:00,66.36,66.51,66.36,66.46,5136.0,66.36,66.51,66.36,66.46,5136.0
2015-12-28 13:35:00,66.47,66.5,66.29,66.32,14906.0,66.47,66.5,66.29,66.32,14906.0
2015-12-28 13:40:00,66.32,66.37,66.23,66.23,3600.0,66.32,66.37,66.23,66.23,3600.0
2015-12-28 13:45:00,66.27,66.34,66.27,66.32,2741.0,66.27,66.34,66.27,66.32,2741.0
2015-12-28 13:50:00,66.3,66.34,66.21,66.22,16093.0,66.3,66.34,66.21,66.22,16093.0
2015-12-28 13:55:00,66.2,66.3,66.18,66.18,4265.0,66.2,66.3,66.18,66.18,4265.0
2015-12-28 14:00:00,66.15,66.31,66.15,66.3,2981.0,66.15,66.31,66.15,66.3,2981.0
2015-12-28 14:05:00,66.3,66.32,66.19,66.3,4124.0,66.3,66.32,66.19,66.3,4124.0
2015-12-28 14:10:00,66.29,66.33,66.2,66.21,2710.0,66.29,66.33,66.2,66.21,2710.0
2015-12-28 14:15:00,66.21,66.24,66.16,66.24,3455.0,66.21,66.24,66.16,66.24,3455.0
2015-12-28 14:20:00,66.23,66.26,66.19,66.23,3244.0,66.23,66.26,66.19,66.23,3244.0
2015-12-28 14:25:00,66.26,66.34,66.25,66.28,2424.0,66.26,66.34,66.25,66.28,2424.0
2015-12-28 14:30:00,66.31,66.31,66.2,66.26,4210.0,66.31,66.31,66.2,66.26,4210.0
2015-12-28 14:35:00,66.24,66.28,66.23,66.27,3038.0,66.24,66.28,66.23,66.27,3038.0
2015-12-28 14:40:00,66.26,66.26,66.22,66.23,4358.0,66.26,66.26,66.22,66.23,4358.0
2015-12-28 14:45:00,66.25,66.26,66.09,66.19,10289.0,66.25,66.26,66.09,66.19,10289.0
2015-12-28 14:50:00,66.19,66.25,66.17,66.2,5325.0,66.19,66.25,66.17,66.2,5325.0
2015-12-28 14:55:00,66.18,66.27,66.16,66.26,15488.0,66.18,66.27,66.16,66.26,15488.0
2015-12-28 15:00:00,66.26,66.39,66.26,66.36,9564.0,66.26,66.39,66.26,66.36,9564.0
2015-12-28 15:05:00,66.36,66.41,66.29,66.29,7156.0,66.36,66.41,66.29,66.29,7156.0
2015-12-28 15:10:00,66.32,66.32,66.17,66.18,13031.0,66.32,66.32,66.17,66.18,13031.0
2015-12-28 15:15:00,66.19,66.24,66.19,66.19,8962.0,66.19,66.24,66.19,66.19,8962.0
2015-12-28 15:20:00,66.2,66.31,66.2,66.3,6759.0,66.2,66.31,66.2,66.3,6759.0
2015-12-28 15:25:00,66.3,66.37,66.29,66.33,13774.0,66.3,66.37,66.29,66.33,13774.0
2015-12-28 15:30:00,66.32,66.34,66.29,66.31,9024.0,66.32,66.34,66.29,66.31,9024.0
2015-12-28 15:35:00,66.28,66.34,66.25,66.33,9060.0,66.28,66.34,66.25,66.33,9060.0
2015-12-28 15:40:00,66.32,66.32,66.28,66.29,7956.0,66.32,66.32,66.28,66.29,7956.0
2015-12-28 15:45:00,66.29,66.29,66.17,66.25,10926.0,66.29,66.29,66.17,66.25,10926.0
2015-12-28 15:50:00,66.26,66.38,66.26,66.38,18774.0,66.26,66.38,66.26,66.38,18774.0
2015-12-28 15:55:00,66.38,66.4,66.31,66.39,33222.0,66.38,66.4,66.31,66.39,33222.0
2015-12-29 09:30:00,66.7,66.95,66.5,66.63,35134.0,66.7,66.95,66.5,66.63,35134.0
2015-12-29 09:35:00,66.71,66.89,66.64,66.69,11422.0,66.71,66.89,66.64,66.69,11422.0
2015-12-29 09:40:00,66.7,66.7,66.04,66.53,28074.0,66.7,66.7,66.04,66.53,28074.0
2015-12-29 09:45:00,66.6,66.64,66.33,66.55,38928.0,66.6,66.64,66.33,66.55,38928.0
2015-12-29 09:50:00,66.54,66.59,66.3,66.39,20611.0,66.54,66.59,66.3,66.39,20611.0
2015-12-29 09:55:00,66.34,66.53,66.31,66.49,5031.0,66.34,66.53,66.31,66.49,5031.0
2015-12-29 10:00:00,66.49,66.5,66.29,66.31,8970.0,66.49,66.5,66.29,66.31,8970.0
2015-12-29 10:05:00,66.28,66.38,66.27,66.3,14091.0,66.28,66.38,66.27,66.3,14091.0
2015-12-29 10:10:00,66.3,66.37,66.04,66.04,10949.0,66.3,66.37,66.04,66.04,10949.0
2015-12-29 10:15:00,66.04,66.16,65.91,66.16,31637.0,66.04,66.16,65.91,66.16,31637.0
2015-12-29 10:20:00,66.16,66.2,65.87,65.88,26939.0,66.16,66.2,65.87,65.88,26939.0
2015-12-29 10:25:00,65.9,66.04,65.84,66.01,8015.0,65.9,66.04,65.84,66.01,8015.0
2015-12-29 10:30:00,66.05,66.08,65.8,65.84,21675.0,66.05,66.08,65.8,65.84,21675.0
2015-12-29 10:35:00,65.84,65.89,65.81,65.85,6596.0,65.84,65.89,65.81,65.85,6596.0
2015-12-29 10:40:00,65.82,65.82,65.51,65.6,29959.0,65.82,65.82,65.51,65.6,29959.0
2015-12-29 10:45:00,65.6,65.76,65.45,65.76,15464.0,65.6,65.76,65.45,65.76,15464.0
2015-12-29 10:50:00,65.7,65.88,65.64,65.83,4326.0,65.7,65.88,65.64,65.83,4326.0
2015-12-29 10:55:00,65.84,65.84,65.74,65.76,9658.0,65.84,65.84,65.74,65.76,9658.0
2015-12-29 11:00:00,65.74,65.79,65.68,65.76,6100.0,65.74,65.79,65.68,65.76,6100.0
2015-12-29 11:05:00,65.77,65.88,65.74,65.88,6710.0,65.77,65.88,65.74,65.88,6710.0
2015-12-29 11:10:00,65.86,65.86,65.75,65.77,7142.0,65.86,65.86,65.75,65.77,7142.0
2015-12-29 11:15:00,65.77,65.87,65.77,65.79,14950.0,65.77,65.87,65.77,65.79,14950.0
2015-12-29 11:20:00,65.84,66.02,65.82,66.02,31823.0,65.84,66.02,65.82,66.02,31823.0
2015-12-29 11:25:00,66.0,66.12,65.95,66.0,10235.0,66.0,66.12,65.95,66.0,10235.0
2015-12-29 11:30:00,66.0,66.13,65.96,65.98,6571.0,66.0,66.13,65.96,65.98,6571.0
2015-12-29 11:35:00,66.03,66.03,65.62,65.62,29367.0,66.03,66.03,65.62,65.62,29367.0
2015-12-29 11:40:00,65.66,65.71,65.58,65.63,6700.0,65.66,65.71,65.58,65.63,6700.0
2015-12-29 11:45:00,65.63,65.75,65.6,65.6,9489.0,65.63,65.75,65.6,65.6,9489.0
2015-12-29 11:50:00,65.66,65.73,65.61,65.72,7572.0,65.66,65.73,65.61,65.72,7572.0
2015-12-29 11:55:00,65.71,65.91,65.71,65.91,10411.0,65.71,65.91,65.71,65.91,10411.0
2015-12-29 12:00:00,65.95,66.14,65.95,66.11,11399.0,65.95,66.14,65.95,66.11,11399.0
2015-12-29 12:05:00,66.09,66.18,66.07,66.14,4611.0,66.09,66.18,66.07,66.14,4611.0
2015-12-29 12:10:00,66.11,66.23,66.08,66.15,6542.0,66.11,66.23,66.08,66.15,6542.0
2015-12-29 12:15:00,66.15,66.33,66.14,66.33,9429.0,66.15,66.33,66.14,66.33,9429.0
2015-12-29 12:20:00,66.33,66.36,66.19,66.26,4145.0,66.33,66.36,66.19,66.26,4145.0
2015-12-29 12:25:00,66.26,66.36,66.19,66.26,10104.0,66.26,66.36,66.19,66.26,10104.0
2015-12-29 12:30:00,66.28,66.45,66.24,66.24,5355.0,66.28,66.45,66.24,66.24,5355.0
2015-12-29 12:35:00,66.29,66.43,66.29,66.43,2500.0,66.29,66.43,66.29,66.43,2500.0
2015-12-29 12:40:00,66.43,66.53,66.37,66.46,10810.0,66.43,66.53,66.37,66.46,10810.0
2015-12-29 12:45:00,66.44,66.48,66.4,66.4,2763.0,66.44,66.48,66.4,66.4,2763.0
2015-12-29 12:50:00,66.4,66.46,66.35,66.35,1702.0,66.4,66.46,66.35,66.35,1702.0
2015-12-29 12:55:00,66.36,66.46,66.36,66.44,2269.0,66.36,66.46,66.36,66.44,2269.0
2015-12-29 13:00:00,66.44,66.5,66.4,66.4,2431.0,66.44,66.5,66.4,66.4,2431.0
2015-12-29 13:05:00,66.43,66.45,66.39,66.4,4166.0,66.43,66.45,66.39,66.4,4166.0
2015-12-29 13:10:00,66.41,66.53,66.41,66.5,2447.0,66.41,66.53,66.41,66.5,2447.0
2015-12-29 13:15:00,66.51,66.57,66.49,66.51,4304.0,66.51,66.57,66.49,66.51,4304.0
2015-12-29 13:20:00,66.57,66.58,66.43,66.43,10437.0,66.57,66.58,66.43,66.43,10437.0
2015-12-29 13:25:00,66.43,66.51,66.43,66.5,2216.0,66.43,66.51,66.43,66.5,2216.0
2015-12-29 13:30:00,66.53,66.58,66.48,66.48,4681.0,66.53,66.58,66.48,66.48,4681.0
2015-12-29 13:35:00,66.51,66.56,66.42,66.46,11428.0,66.51,66.56,66.42,66.46,11428.0
2015-12-29 13:40:00,66.46,66.55,66.46,66.55,1521.0,66.46,66.55,66.46,66.55,1521.0
2015-12-29 13:45:00,66.52,66.52,66.42,66.42,2880.0,66.52,66.52,66.42,66.42,2880.0
2015-12-29 13:50:00,66.42,66.46,66.4,66.43,2000.0,66.42,66.46,66.4,66.43,2000.0
2015-12-29 13:55:00,66.48,66.52,66.43,66.49,5318.0,66.48,66.52,66.43,66.49,5318.0
2015-12-29 14:00:00,66.52,66.52,66.38,66.38,3966.0,66.52,66.52,66.38,66.38,3966.0
2015-12-29 14:05:00,66.4,66.52,66.32,66.49,9525.0,66.4,66.52,66.32,66.49,9525.0
2015-12-29 14:10:00,66.48,66.53,66.39,66.41,2825.0,66.48,66.53,66.39,66.41,2825.0
2015-12-29 14:15:00,66.42,66.45,66.36,66.44,2298.0,66.42,66.45,66.36,66.44,2298.0
2015-12-29 14:20:00,66.44,66.49,66.37,66.49,10701.0,66.44,66.49,66.37,66.49,10701.0
2015-12-29 14:25:00,66.47,66.51,66.41,66.5,3094.0,66.47,66.51,66.41,66.5,3094.0
2015-12-29 14:30:00,66.5,66.51,66.45,66.5,5452.0,66.5,66.51,66.45,66.5,5452.0
2015-12-29 14:35:00,66.48,66.5,66.45,66.48,3657.0,66.48,66.5,66.45,66.48,3657.0
2015-12-29 14:40:00,66.5,66.52,66.48,66.5,3095.0,66.5,66.52,66.48,66.5,3095.0
2015-12-29 14:45:00,66.5,66.52,66.48,66.48,8127.0,66.5,66.52,66.48,66.48,8127.0
2015-12-29 14:50:00,66.49,66.49,66.41,66.42,6093.0,66.49,66.49,66.41,66.42,6093.0
2015-12-29 14:55:00,66.42,66.51,66.4,66.51,5375.0,66.42,66.51,66.4,66.51,5375.0
2015-12-29 15:00:00,66.5,66.57,66.49,66.52,9679.0,66.5,66.57,66.49,66.52,9679.0
2015-12-29 15:05:00,66.53,66.62,66.53,66.62,5861.0,66.53,66.62,66.53,66.62,5861.0
2015-12-29 15:10:00,66.62,66.67,66.57,66.63,6757.0,66.62,66.67,66.57,66.63,6757.0
2015-12-29 15:15:00,66.66,66.73,66.62,66.67,10620.0,66.66,66.73,66.62,66.67,10620.0
2015-12-29 15:20:00,66.67,66.69,66.62,66.67,10539.0,66.67,66.69,66.62,66.67,10539.0
2015-12-29 15:25:00,66.67,66.72,66.65,66.71,3550.0,66.67,66.72,66.65,66.71,3550.0
2015-12-29 15:30:00,66.72,66.75,66.6,66.62,14449.0,66.72,66.75,66.6,66.62,14449.0
2015-12-29 15:35:00,66.63,66.63,66.45,66.45,14813.0,66.63,66.63,66.45,66.45,14813.0
2015-12-29 15:40:00,66.45,66.56,66.42,66.56,7090.0,66.45,66.56,66.42,66.56,7090.0
2015-12-29 15:45:00,66.55,66.6,66.38,66.43,18604.0,66.55,66.6,66.38,66.43,18604.0
2015-12-29 15:50:00,66.42,66.49,66.42,66.47,16268.0,66.42,66.49,66.42,66.47,16268.0
2015-12-29 15:55:00,66.46,66.49,66.37,66.41,40267.0,66.46,66.49,66.37,66.41,40267.0
2015-12-30 09:30:00,66.23,66.57,66.01,66.57,41337.0,66.23,66.57,66.01,66.57,41337.0
2015-12-30 09:35:00,66.52,67.13,66.51,67.03,26640.0,66.52,67.13,66.51,67.03,26640.0
2015-12-30 09:40:00,66.96,67.16,66.66,66.82,15396.0,66.96,67.16,66.66,66.82,15396.0
2015-12-30 09:45:00,66.86,66.87,66.61,66.78,18408.0,66.86,66.87,66.61,66.78,18408.0
2015-12-30 09:50:00,66.79,67.0,66.71,66.89,14432.0,66.79,67.0,66.71,66.89,14432.0
2015-12-30 09:55:00,66.83,67.01,66.8,66.88,14145.0,66.83,67.01,66.8,66.88,14145.0
2015-12-30 10:00:00,66.84,66.88,66.71,66.73,11118.0,66.84,66.88,66.71,66.73,11118.0
2015-12-30 10:05:00,66.75,66.75,66.61,66.66,7311.0,66.75,66.75,66.61,66.66,7311.0
2015-12-30 10:10:00,66.68,66.68,66.43,66.48,37268.0,66.68,66.68,66.43,66.48,37268.0
2015-12-30 10:15:00,66.43,66.56,66.35,66.35,10886.0,66.43,66.56,66.35,66.35,10886.0
2015-12-30 10:20:00,66.29,66.44,66.13,66.44,14206.0,66.29,66.44,66.13,66.44,14206.0
2015-12-30 10:25:00,66.43,66.5,66.32,66.45,11470.0,66.43,66.5,66.32,66.45,11470.0
2015-12-30 10:30:00,66.37,66.5,66.31,66.5,14962.0,66.37,66.5,66.31,66.5,14962.0
2015-12-30 10:35:00,66.48,66.57,66.38,66.41,14551.0,66.48,66.57,66.38,66.41,14551.0
2015-12-30 10:40:00,66.45,66.48,66.39,66.41,5400.0,66.45,66.48,66.39,66.41,5400.0
2015-12-30 10:45:00,66.41,66.44,66.19,66.26,8845.0,66.41,66.44,66.19,66.26,8845.0
2015-12-30 10:50:00,66.3,66.41,66.26,66.38,7423.0,66.3,66.41,66.26,66.38,7423.0
2015-12-30 10:55:00,66.36,66.44,66.31,66.36,7939.0,66.36,66.44,66.31,66.36,7939.0
2015-12-30 11:00:00,66.39,66.39,66.3,66.32,6597.0,66.39,66.39,66.3,66.32,6597.0
2015-12-30 11:05:00,66.34,66.38,66.3,66.36,3700.0,66.34,66.38,66.3,66.36,3700.0
2015-12-30 11:10:00,66.34,66.49,66.3,66.49,7954.0,66.34,66.49,66.3,66.49,7954.0
2015-12-30 11:15:00,66.48,66.54,66.39,66.44,6771.0,66.48,66.54,66.39,66.44,6771.0
2015-12-30 11:20:00,66.41,66.56,66.4,66.5,9260.0,66.41,66.56,66.4,66.5,9260.0
2015-12-30 11:25:00,66.49,66.67,66.49,66.67,10549.0,66.49,66.67,66.49,66.67,10549.0
2015-12-30 11:30:00,66.67,66.7,66.62,66.7,11279.0,66.67,66.7,66.62,66.7,11279.0
2015-12-30 11:35:00,66.7,66.76,66.65,66.73,6025.0,66.7,66.76,66.65,66.73,6025.0
2015-12-30 11:40:00,66.75,66.86,66.75,66.84,7352.0,66.75,66.86,66.75,66.84,7352.0
2015-12-30 11:45:00,66.86,66.92,66.81,66.82,6433.0,66.86,66.92,66.81,66.82,6433.0
2015-12-30 11:50:00,66.81,66.99,66.8,66.94,7747.0,66.81,66.99,66.8,66.94,7747.0
2015-12-30 11:55:00,66.94,66.96,66.79,66.8,9128.0,66.94,66.96,66.79,66.8,9128.0
2015-12-30 12:00:00,66.81,66.81,66.5,66.5,12822.0,66.81,66.81,66.5,66.5,12822.0
2015-12-30 12:05:00,66.52,66.72,66.48,66.65,10149.0,66.52,66.72,66.48,66.65,10149.0
2015-12-30 12:10:00,66.64,66.64,66.5,66.57,4518.0,66.64,66.64,66.5,66.57,4518.0
2015-12-30 12:15:00,66.56,66.58,66.5,66.58,4977.0,66.56,66.58,66.5,66.58,4977.0
2015-12-30 12:20:00,66.58,66.6,66.54,66.56,3593.0,66.58,66.6,66.54,66.56,3593.0
2015-12-30 12:25:00,66.55,66.7,66.55,66.7,2800.0,66.55,66.7,66.55,66.7,2800.0
2015-12-30 12:30:00,66.71,66.75,66.69,66.74,7750.0,66.71,66.75,66.69,66.74,7750.0
2015-12-30 12:35:00,66.74,66.79,66.7,66.78,5100.0,66.74,66.79,66.7,66.78,5100.0
2015-12-30 12:40:00,66.78,66.82,66.73,66.81,7741.0,66.78,66.82,66.73,66.81,7741.0
2015-12-30 12:45:00,66.82,66.86,66.78,66.84,9700.0,66.82,66.86,66.78,66.84,9700.0
2015-12-30 12:50:00,66.84,66.84,66.75,66.77,4109.0,66.84,66.84,66.75,66.77,4109.0
2015-12-30 12:55:00,66.75,66.81,66.7,66.81,11315.0,66.75,66.81,66.7,66.81,11315.0
2015-12-30 13:00:00,66.8,66.9,66.8,66.89,8897.0,66.8,66.9,66.8,66.89,8897.0
2015-12-30 13:05:00,66.89,66.96,66.89,66.96,6918.0,66.89,66.96,66.89,66.96,6918.0
2015-12-30 13:10:00,66.94,67.0,66.85,66.9,13300.0,66.94,67.0,66.85,66.9,13300.0
2015-12-30 13:15:00,66.92,66.97,66.88,66.88,6640.0,66.92,66.97,66.88,66.88,6640.0
2015-12-30 13:20:00,66.87,66.88,66.67,66.75,10100.0,66.87,66.88,66.67,66.75,10100.0
2015-12-30 13:25:00,66.79,66.89,66.76,66.81,5022.0,66.79,66.89,66.76,66.81,5022.0
2015-12-30 13:30:00,66.82,66.89,66.79,66.89,7574.0,66.82,66.89,66.79,66.89,7574.0
2015-12-30 13:35:00,66.88,66.97,66.82,66.82,9950.0,66.88,66.97,66.82,66.82,9950.0
2015-12-30 13:40:00,66.81,66.87,66.66,66.66,12834.0,66.81,66.87,66.66,66.66,12834.0
2015-12-30 13:45:00,66.68,66.72,66.66,66.69,7700.0,66.68,66.72,66.66,66.69,7700.0
2015-12-30 13:50:00,66.69,66.77,66.66,66.75,8553.0,66.69,66.77,66.66,66.75,8553.0
2015-12-30 13:55:00,66.79,66.82,66.71,66.74,6161.0,66.79,66.82,66.71,66.74,6161.0
2015-12-30 14:00:00,66.72,66.8,66.65,66.68,7400.0,66.72,66.8,66.65,66.68,7400.0
2015-12-30 14:05:00,66.65,66.71,66.62,66.71,3051.0,66.65,66.71,66.62,66.71,3051.0
2015-12-30 14:10:00,66.72,66.83,66.71,66.83,4067.0,66.72,66.83,66.71,66.83,4067.0
2015-12-30 14:15:00,66.84,66.84,66.67,66.69,8402.0,66.84,66.84,66.67,66.69,8402.0
2015-12-30 14:20:00,66.72,66.76,66.66,66.66,6100.0,66.72,66.76,66.66,66.66,6100.0
2015-12-30 14:25:00,66.64,66.84,66.64,66.78,13209.0,66.64,66.84,66.64,66.78,13209.0
2015-12-30 14:30:00,66.76,66.81,66.75,66.8,3990.0,66.76,66.81,66.75,66.8,3990.0
2015-12-30 14:35:00,66.78,66.9,66.77,66.89,10507.0,66.78,66.9,66.77,66.89,10507.0
2015-12-30 14:40:00,66.89,66.89,66.82,66.85,4700.0,66.89,66.89,66.82,66.85,4700.0
2015-12-30 14:45:00,66.85,66.9,66.84,66.89,6309.0,66.85,66.9,66.84,66.89,6309.0
2015-12-30 14:50:00,66.89,66.92,66.83,66.91,11300.0,66.89,66.92,66.83,66.91,11300.0
2015-12-30 14:55:00,66.92,66.99,66.89,66.91,10033.0,66.92,66.99,66.89,66.91,10033.0
2015-12-30 15:00:00,66.92,66.97,66.91,66.96,9805.0,66.92,66.97,66.91,66.96,9805.0
2015-12-30 15:05:00,66.95,67.0,66.94,66.95,9636.0,66.95,67.0,66.94,66.95,9636.0
2015-12-30 15:10:00,66.94,67.05,66.92,67.0,23500.0,66.94,67.05,66.92,67.0,23500.0
2015-12-30 15:15:00,67.0,67.04,66.96,67.01,12466.0,67.0,67.04,66.96,67.01,12466.0
2015-12-30 15:20:00,67.0,67.02,66.96,67.0,13367.0,67.0,67.02,66.96,67.0,13367.0
2015-12-30 15:25:00,67.0,67.02,66.98,67.01,14996.0,67.0,67.02,66.98,67.01,14996.0
2015-12-30 15:30:00,67.01,67.04,66.99,67.0,38005.0,67.01,67.04,66.99,67.0,38005.0
2015-12-30 15:35:00,67.0,67.0,66.88,66.95,34022.0,67.0,67.0,66.88,66.95,34022.0
2015-12-30 15:40:00,66.94,67.04,66.92,67.04,32342.0,66.94,67.04,66.92,67.04,32342.0
2015-12-30 15:45:00,67.04,67.1,67.03,67.09,28914.0,67.04,67.1,67.03,67.09,28914.0
2015-12-30 15:50:00,67.09,67.1,67.01,67.04,37495.0,67.09,67.1,67.01,67.04,37495.0
2015-12-30 15:55:00,67.04,67.07,66.99,67.0,94885.0,67.04,67.07,66.99,67.0,94885.0
2015-12-31 09:30:00,66.51,66.8,66.13,66.52,25261.0,66.51,66.8,66.13,66.52,25261.0
2015-12-31 09:35:00,66.48,66.9,66.48,66.7,25607.0,66.48,66.9,66.48,66.7,25607.0
2015-12-31 09:40:00,66.8,67.08,66.67,66.74,20057.0,66.8,67.08,66.67,66.74,20057.0
2015-12-31 09:45:00,66.71,66.75,66.56,66.64,35011.0,66.71,66.75,66.56,66.64,35011.0
2015-12-31 09:50:00,66.57,66.68,66.49,66.63,34505.0,66.57,66.68,66.49,66.63,34505.0
2015-12-31 09:55:00,66.65,66.78,66.65,66.67,31348.0,66.65,66.78,66.65,66.67,31348.0
2015-12-31 10:00:00,66.64,66.74,66.63,66.74,13287.0,66.64,66.74,66.63,66.74,13287.0
2015-12-31 10:05:00,66.73,66.73,66.53,66.59,9500.0,66.73,66.73,66.53,66.59,9500.0
2015-12-31 10:10:00,66.59,66.91,66.53,66.79,44486.0,66.59,66.91,66.53,66.79,44486.0
2015-12-31 10:15:00,66.77,66.87,66.71,66.84,14653.0,66.77,66.87,66.71,66.84,14653.0
2015-12-31 10:20:00,66.82,66.93,66.72,66.76,8426.0,66.82,66.93,66.72,66.76,8426.0
2015-12-31 10:25:00,66.76,66.9,66.72,66.86,16338.0,66.76,66.9,66.72,66.86,16338.0
2015-12-31 10:30:00,66.86,66.89,66.7,66.86,7104.0,66.86,66.89,66.7,66.86,7104.0
2015-12-31 10:35:00,66.88,66.88,66.72,66.85,8334.0,66.88,66.88,66.72,66.85,8334.0
2015-12-31 10:40:00,66.83,66.86,66.73,66.75,6107.0,66.83,66.86,66.73,66.75,6107.0
2015-12-31 10:45:00,66.75,66.85,66.7,66.79,5250.0,66.75,66.85,66.7,66.79,5250.0
2015-12-31 10:50:00,66.82,66.85,66.74,66.82,8576.0,66.82,66.85,66.74,66.82,8576.0
2015-12-31 10:55:00,66.78,66.78,66.7,66.73,9113.0,66.78,66.78,66.7,66.73,9113.0
2015-12-31 11:00:00,66.74,66.74,66.64,66.64,22269.0,66.74,66.74,66.64,66.64,22269.0
2015-12-31 11:05:00,66.67,66.7,66.63,66.69,10322.0,66.67,66.7,66.63,66.69,10322.0
2015-12-31 11:10:00,66.66,66.7,66.61,66.67,23727.0,66.66,66.7,66.61,66.67,23727.0
2015-12-31 11:15:00,66.67,66.67,66.52,66.59,17780.0,66.67,66.67,66.52,66.59,17780.0
2015-12-31 11:20:00,66.6,66.66,66.51,66.53,15858.0,66.6,66.66,66.51,66.53,15858.0
2015-12-31 11:25:00,66.53,66.63,66.53,66.6,10727.0,66.53,66.63,66.53,66.6,10727.0
2015-12-31 11:30:00,66.57,66.67,66.56,66.66,10691.0,66.57,66.67,66.56,66.66,10691.0
2015-12-31 11:35:00,66.68,66.75,66.62,66.64,6250.0,66.68,66.75,66.62,66.64,6250.0
2015-12-31 11:40:00,66.62,66.79,66.62,66.68,11066.0,66.62,66.79,66.62,66.68,11066.0
2015-12-31 11:45:00,66.66,66.86,66.65,66.86,8130.0,66.66,66.86,66.65,66.86,8130.0
2015-12-31 11:50:00,66.86,66.86,66.77,66.81,10297.0,66.86,66.86,66.77,66.81,10297.0
2015-12-31 11:55:00,66.8,66.94,66.78,66.94,12463.0,66.8,66.94,66.78,66.94,12463.0
2015-12-31 12:00:00,66.91,66.91,66.68,66.76,41033.0,66.91,66.91,66.68,66.76,41033.0
2015-12-31 12:05:00,66.79,66.83,66.75,66.83,9966.0,66.79,66.83,66.75,66.83,9966.0
2015-12-31 12:10:00,66.8,66.83,66.66,66.67,7700.0,66.8,66.83,66.66,66.67,7700.0
2015-12-31 12:15:00,66.68,66.69,66.59,66.68,7750.0,66.68,66.69,66.59,66.68,7750.0
2015-12-31 12:20:00,66.64,66.65,66.54,66.6,8641.0,66.64,66.65,66.54,66.6,8641.0
2015-12-31 12:25:00,66.59,66.71,66.55,66.7,9700.0,66.59,66.71,66.55,66.7,9700.0
2015-12-31 12:30:00,66.72,66.72,66.58,66.68,11184.0,66.72,66.72,66.58,66.68,11184.0
2015-12-31 12:35:00,66.68,66.69,66.58,66.58,13797.0,66.68,66.69,66.58,66.58,13797.0
2015-12-31 12:40:00,66.61,66.64,66.54,66.57,5859.0,66.61,66.64,66.54,66.57,5859.0
2015-12-31 12:45:00,66.59,66.65,66.57,66.6,6146.0,66.59,66.65,66.57,66.6,6146.0
2015-12-31 12:50:00,66.62,66.62,66.53,66.56,6300.0,66.62,66.62,66.53,66.56,6300.0
2015-12-31 12:55:00,66.55,66.55,66.44,66.44,10408.0,66.55,66.55,66.44,66.44,10408.0
2015-12-31 13:00:00,66.44,66.48,66.4,66.44,11820.0,66.44,66.48,66.4,66.44,11820.0
2015-12-31 13:05:00,66.47,66.47,66.37,66.38,7242.0,66.47,66.47,66.37,66.38,7242.0
2015-12-31 13:10:00,66.39,66.46,66.39,66.39,7043.0,66.39,66.46,66.39,66.39,7043.0
2015-12-31 13:15:00,66.38,66.44,66.35,66.42,3300.0,66.38,66.44,66.35,66.42,3300.0
2015-12-31 13:20:00,66.42,66.48,66.42,66.47,7724.0,66.42,66.48,66.42,66.47,7724.0
2015-12-31 13:25:00,66.47,66.47,66.37,66.39,5403.0,66.47,66.47,66.37,66.39,5403.0
2015-12-31 13:30:00,66.38,66.4,66.3,66.36,7457.0,66.38,66.4,66.3,66.36,7457.0
2015-12-31 13:35:00,66.37,66.42,66.28,66.42,7727.0,66.37,66.42,66.28,66.42,7727.0
2015-12-31 13:40:00,66.42,66.57,66.41,66.57,8895.0,66.42,66.57,66.41,66.57,8895.0
2015-12-31 13:45:00,66.58,66.58,66.45,66.46,6308.0,66.58,66.58,66.45,66.46,6308.0
2015-12-31 13:50:00,66.45,66.49,66.4,66.46,5351.0,66.45,66.49,66.4,66.46,5351.0
2015-12-31 13:55:00,66.47,66.54,66.43,66.48,4806.0,66.47,66.54,66.43,66.48,4806.0
2015-12-31 14:00:00,66.51,66.54,66.34,66.34,16879.0,66.51,66.54,66.34,66.34,16879.0
2015-12-31 14:05:00,66.31,66.34,66.27,66.34,10831.0,66.31,66.34,66.27,66.34,10831.0
2015-12-31 14:10:00,66.34,66.39,66.31,66.37,6130.0,66.34,66.39,66.31,66.37,6130.0
2015-12-31 14:15:00,66.34,66.39,66.28,66.38,32436.0,66.34,66.39,66.28,66.38,32436.0
2015-12-31 14:20:00,66.37,66.37,66.22,66.23,4148.0,66.37,66.37,66.22,66.23,4148.0
2015-12-31 14:25:00,66.23,66.31,66.22,66.3,25304.0,66.23,66.31,66.22,66.3,25304.0
2015-12-31 14:30:00,66.28,66.29,66.2,66.25,5960.0,66.28,66.29,66.2,66.25,5960.0
2015-12-31 14:35:00,66.25,66.25,66.14,66.22,12443.0,66.25,66.25,66.14,66.22,12443.0
2015-12-31 14:40:00,66.21,66.29,66.21,66.25,5878.0,66.21,66.29,66.21,66.25,5878.0
2015-12-31 14:45:00,66.26,66.34,66.26,66.34,5795.0,66.26,66.34,66.26,66.34,5795.0
2015-12-31 14:50:00,66.35,66.4,66.35,66.37,6284.0,66.35,66.4,66.35,66.37,6284.0
2015-12-31 14:55:00,66.38,66.38,66.33,66.34,15766.0,66.38,66.38,66.33,66.34,15766.0
2015-12-31 15:00:00,66.32,66.34,66.3,66.33,5500.0,66.32,66.34,66.3,66.33,5500.0
2015-12-31 15:05:00,66.33,66.35,66.25,66.25,6058.0,66.33,66.35,66.25,66.25,6058.0
2015-12-31 15:10:00,66.23,66.27,66.19,66.21,15450.0,66.23,66.27,66.19,66.21,15450.0
2015-12-31 15:15:00,66.2,66.31,66.2,66.29,11840.0,66.2,66.31,66.2,66.29,11840.0
2015-12-31 15:20:00,66.29,66.32,66.25,66.31,9136.0,66.29,66.32,66.25,66.31,9136.0
2015-12-31 15:25:00,66.31,66.32,66.28,66.28,12994.0,66.31,66.32,66.28,66.28,12994.0
2015-12-31 15:30:00,66.29,66.41,66.29,66.41,10993.0,66.29,66.41,66.29,66.41,10993.0
2015-12-31 15:35:00,66.42,66.46,66.41,66.46,20804.0,66.42,66.46,66.41,66.46,20804.0
2015-12-31 15:40:00,66.44,66.48,66.36,66.41,16358.0,66.44,66.48,66.36,66.41,16358.0
2015-12-31 15:45:00,66.4,66.41,66.34,66.38,24336.0,66.4,66.41,66.34,66.38,24336.0
2015-12-31 15:50:00,66.37,66.37,66.24,66.25,52063.0,66.37,66.37,66.24,66.25,52063.0
2015-12-31 15:55:00,66.24,66.25,65.99,65.99,117961.0,66.24,66.25,65.99,65.99,117961.0
2016-01-04 09:30:00,64.71,65.62,64.16,65.13,107383.0,64.71,65.62,64.16,65.13,107383.0
2016-01-04 09:35:00,65.03,65.6,64.97,65.6,33436.0,65.03,65.6,64.97,65.6,33436.0
2016-01-04 09:40:00,65.59,65.7,65.3,65.32,28234.0,65.59,65.7,65.3,65.32,28234.0
2016-01-04 09:45:00,65.32,65.38,64.96,65.36,37801.0,65.32,65.38,64.96,65.36,37801.0
2016-01-04 09:50:00,65.45,65.7,65.24,65.5,33851.0,65.45,65.7,65.24,65.5,33851.0
2016-01-04 09:55:00,65.55,65.59,65.39,65.5,20624.0,65.55,65.59,65.39,65.5,20624.0
2016-01-04 10:00:00,65.45,65.65,65.3,65.4,28659.0,65.45,65.65,65.3,65.4,28659.0
2016-01-04 10:05:00,65.33,65.58,65.27,65.43,24786.0,65.33,65.58,65.27,65.43,24786.0
2016-01-04 10:10:00,65.46,65.69,65.37,65.69,45765.0,65.46,65.69,65.37,65.69,45765.0
2016-01-04 10:15:00,65.7,66.01,65.7,65.88,28038.0,65.7,66.01,65.7,65.88,28038.0
2016-01-04 10:20:00,65.85,66.12,65.77,65.88,26149.0,65.85,66.12,65.77,65.88,26149.0
2016-01-04 10:25:00,65.81,66.06,65.79,65.96,21915.0,65.81,66.06,65.79,65.96,21915.0
2016-01-04 10:30:00,65.93,66.0,65.76,65.89,40615.0,65.93,66.0,65.76,65.89,40615.0
2016-01-04 10:35:00,65.89,65.89,65.57,65.61,31554.0,65.89,65.89,65.57,65.61,31554.0
2016-01-04 10:40:00,65.61,65.67,65.31,65.64,27203.0,65.61,65.67,65.31,65.64,27203.0
2016-01-04 10:45:00,65.59,65.69,65.44,65.54,10986.0,65.59,65.69,65.44,65.54,10986.0
2016-01-04 10:50:00,65.55,65.6,65.39,65.4,19973.0,65.55,65.6,65.39,65.4,19973.0
2016-01-04 10:55:00,65.37,65.43,65.16,65.16,24088.0,65.37,65.43,65.16,65.16,24088.0
2016-01-04 11:00:00,65.16,65.16,64.81,65.05,47682.0,65.16,65.16,64.81,65.05,47682.0
2016-01-04 11:05:00,64.99,65.34,64.97,65.26,28949.0,64.99,65.34,64.97,65.26,28949.0
2016-01-04 11:10:00,65.22,65.25,65.09,65.2,20735.0,65.22,65.25,65.09,65.2,20735.0
2016-01-04 11:15:00,65.2,65.34,65.1,65.14,11993.0,65.2,65.34,65.1,65.14,11993.0
2016-01-04 11:20:00,65.08,65.3,65.03,65.19,17338.0,65.08,65.3,65.03,65.19,17338.0
2016-01-04 11:25:00,65.19,65.69,65.16,65.69,20445.0,65.19,65.69,65.16,65.69,20445.0
2016-01-04 11:30:00,65.63,65.74,65.46,65.73,18173.0,65.63,65.74,65.46,65.73,18173.0
2016-01-04 11:35:00,65.71,65.95,65.71,65.81,33880.0,65.71,65.95,65.71,65.81,33880.0
2016-01-04 11:40:00,65.86,65.88,65.72,65.72,13359.0,65.86,65.88,65.72,65.72,13359.0
2016-01-04 11:45:00,65.73,65.97,65.68,65.97,10337.0,65.73,65.97,65.68,65.97,10337.0
2016-01-04 11:50:00,65.95,66.06,65.9,66.06,21481.0,65.95,66.06,65.9,66.06,21481.0
2016-01-04 11:55:00,66.04,66.1,65.92,66.0,8762.0,66.04,66.1,65.92,66.0,8762.0
2016-01-04 12:00:00,66.0,66.01,65.85,65.99,7600.0,66.0,66.01,65.85,65.99,7600.0
2016-01-04 12:05:00,66.01,66.09,65.97,66.0,14636.0,66.01,66.09,65.97,66.0,14636.0
2016-01-04 12:10:00,65.96,66.2,65.95,66.13,13895.0,65.96,66.2,65.95,66.13,13895.0
2016-01-04 12:15:00,66.03,66.18,66.02,66.15,4712.0,66.03,66.18,66.02,66.15,4712.0
2016-01-04 12:20:00,66.11,66.11,65.95,65.96,11364.0,66.11,66.11,65.95,65.96,11364.0
2016-01-04 12:25:00,65.93,66.18,65.88,66.18,39664.0,65.93,66.18,65.88,66.18,39664.0
2016-01-04 12:30:00,66.09,66.12,65.92,66.12,25758.0,66.09,66.12,65.92,66.12,25758.0
2016-01-04 12:35:00,66.07,66.17,66.03,66.12,7468.0,66.07,66.17,66.03,66.12,7468.0
2016-01-04 12:40:00,66.12,66.17,66.06,66.16,9619.0,66.12,66.17,66.06,66.16,9619.0
2016-01-04 12:45:00,66.18,66.26,66.15,66.19,16556.0,66.18,66.26,66.15,66.19,16556.0
2016-01-04 12:50:00,66.19,66.25,66.15,66.2,11048.0,66.19,66.25,66.15,66.2,11048.0
2016-01-04 12:55:00,66.24,66.25,66.07,66.15,10910.0,66.24,66.25,66.07,66.15,10910.0
2016-01-04 13:00:00,66.16,66.28,66.12,66.28,14151.0,66.16,66.28,66.12,66.28,14151.0
2016-01-04 13:05:00,66.28,66.46,66.28,66.38,25962.0,66.28,66.46,66.28,66.38,25962.0
2016-01-04 13:10:00,66.44,66.45,66.35,66.42,11417.0,66.44,66.45,66.35,66.42,11417.0
2016-01-04 13:15:00,66.42,66.53,66.4,66.46,12126.0,66.42,66.53,66.4,66.46,12126.0
2016-01-04 13:20:00,66.42,66.55,66.34,66.34,11217.0,66.42,66.55,66.34,66.34,11217.0
2016-01-04 13:25:00,66.37,66.46,66.26,66.46,7707.0,66.37,66.46,66.26,66.46,7707.0
2016-01-04 13:30:00,66.41,66.53,66.38,66.39,7768.0,66.41,66.53,66.38,66.39,7768.0
2016-01-04 13:35:00,66.39,66.58,66.38,66.56,39927.0,66.39,66.58,66.38,66.56,39927.0
2016-01-04 13:40:00,66.57,66.69,66.46,66.54,14291.0,66.57,66.69,66.46,66.54,14291.0
2016-01-04 13:45:00,66.52,66.56,66.49,66.55,8460.0,66.52,66.56,66.49,66.55,8460.0
2016-01-04 13:50:00,66.55,66.74,66.52,66.59,18018.0,66.55,66.74,66.52,66.59,18018.0
2016-01-04 13:55:00,66.59,66.66,66.5,66.55,9540.0,66.59,66.66,66.5,66.55,9540.0
2016-01-04 14:00:00,66.56,66.62,66.46,66.61,10500.0,66.56,66.62,66.46,66.61,10500.0
2016-01-04 14:05:00,66.55,66.55,66.45,66.52,10964.0,66.55,66.55,66.45,66.52,10964.0
2016-01-04 14:10:00,66.49,66.49,66.39,66.41,6192.0,66.49,66.49,66.39,66.41,6192.0
2016-01-04 14:15:00,66.41,66.46,66.3,66.46,8773.0,66.41,66.46,66.3,66.46,8773.0
2016-01-04 14:20:00,66.48,66.54,66.46,66.47,4997.0,66.48,66.54,66.46,66.47,4997.0
2016-01-04 14:25:00,66.47,66.58,66.44,66.52,8250.0,66.47,66.58,66.44,66.52,8250.0
2016-01-04 14:30:00,66.52,66.55,66.41,66.42,7100.0,66.52,66.55,66.41,66.42,7100.0
2016-01-04 14:35:00,66.42,66.49,66.32,66.44,13860.0,66.42,66.49,66.32,66.44,13860.0
2016-01-04 14:40:00,66.45,66.46,66.4,66.43,6933.0,66.45,66.46,66.4,66.43,6933.0
2016-01-04 14:45:00,66.43,66.51,66.34,66.48,18623.0,66.43,66.51,66.34,66.48,18623.0
2016-01-04 14:50:00,66.49,66.51,66.47,66.49,9312.0,66.49,66.51,66.47,66.49,9312.0
2016-01-04 14:55:00,66.51,66.57,66.47,66.52,10294.0,66.51,66.57,66.47,66.52,10294.0
2016-01-04 15:00:00,66.59,66.6,66.45,66.47,12039.0,66.59,66.6,66.45,66.47,12039.0
2016-01-04 15:05:00,66.46,66.54,66.44,66.49,14263.0,66.46,66.54,66.44,66.49,14263.0
2016-01-04 15:10:00,66.5,66.54,66.44,66.51,12904.0,66.5,66.54,66.44,66.51,12904.0
2016-01-04 15:15:00,66.5,66.52,66.46,66.46,14550.0,66.5,66.52,66.46,66.46,14550.0
2016-01-04 15:20:00,66.47,66.5,66.31,66.32,11593.0,66.47,66.5,66.31,66.32,11593.0
2016-01-04 15:25:00,66.28,66.33,66.21,66.31,19369.0,66.28,66.33,66.21,66.31,19369.0
2016-01-04 15:30:00,66.3,66.42,66.29,66.41,20861.0,66.3,66.42,66.29,66.41,20861.0
2016-01-04 15:35:00,66.41,66.44,66.38,66.44,21182.0,66.41,66.44,66.38,66.44,21182.0
2016-01-04 15:40:00,66.43,66.53,66.42,66.53,18632.0,66.43,66.53,66.42,66.53,18632.0
2016-01-04 15:45:00,66.53,66.67,66.51,66.62,39025.0,66.53,66.67,66.51,66.62,39025.0
2016-01-04 15:50:00,66.61,66.65,66.55,66.6,44598.0,66.61,66.65,66.55,66.6,44598.0
2016-01-04 15:55:00,66.61,66.76,66.55,66.73,88442.0,66.61,66.76,66.55,66.73,88442.0
2016-01-05 09:30:00,70.88,71.85,70.51,71.84,538254.0,70.88,71.85,70.51,71.84,538254.0
2016-01-05 09:35:00,71.84,71.86,70.83,71.08,305216.0,71.84,71.86,70.83,71.08,305216.0
2016-01-05 09:40:00,71.07,71.39,70.66,71.22,225556.0,71.07,71.39,70.66,71.22,225556.0
2016-01-05 09:45:00,71.22,71.73,71.16,71.63,232421.0,71.22,71.73,71.16,71.63,232421.0
2016-01-05 09:50:00,71.63,71.73,70.73,70.79,185090.0,71.63,71.73,70.73,70.79,185090.0
2016-01-05 09:55:00,70.76,71.04,70.33,70.61,170072.0,70.76,71.04,70.33,70.61,170072.0
2016-01-05 10:00:00,70.65,70.86,70.33,70.64,120394.0,70.65,70.86,70.33,70.64,120394.0
2016-01-05 10:05:00,70.66,70.84,70.45,70.63,88806.0,70.66,70.84,70.45,70.63,88806.0
2016-01-05 10:10:00,70.63,71.0,70.63,70.93,96906.0,70.63,71.0,70.63,70.93,96906.0
2016-01-05 10:15:00,70.98,71.3,70.9,71.23,99490.0,70.98,71.3,70.9,71.23,99490.0
2016-01-05 10:20:00,71.23,71.28,70.11,70.43,142399.0,71.23,71.28,70.11,70.43,142399.0
2016-01-05 10:25:00,70.46,70.46,70.14,70.34,89865.0,70.46,70.46,70.14,70.34,89865.0
2016-01-05 10:30:00,70.34,70.94,70.3,70.83,79534.0,70.34,70.94,70.3,70.83,79534.0
2016-01-05 10:35:00,70.87,71.12,70.74,71.01,98196.0,70.87,71.12,70.74,71.01,98196.0
2016-01-05 10:40:00,70.97,71.25,70.88,71.12,53658.0,70.97,71.25,70.88,71.12,53658.0
2016-01-05 10:45:00,71.17,71.61,71.14,71.51,86601.0,71.17,71.61,71.14,71.51,86601.0
2016-01-05 10:50:00,71.53,71.66,71.41,71.55,75830.0,71.53,71.66,71.41,71.55,75830.0
2016-01-05 10:55:00,71.58,71.74,71.45,71.59,62151.0,71.58,71.74,71.45,71.59,62151.0
2016-01-05 11:00:00,71.63,72.01,71.58,71.75,157393.0,71.63,72.01,71.58,71.75,157393.0
2016-01-05 11:05:00,71.73,71.91,71.53,71.58,55729.0,71.73,71.91,71.53,71.58,55729.0
2016-01-05 11:10:00,71.59,71.65,71.45,71.61,55322.0,71.59,71.65,71.45,71.61,55322.0
2016-01-05 11:15:00,71.6,71.9,71.51,71.73,48686.0,71.6,71.9,71.51,71.73,48686.0
2016-01-05 11:20:00,71.71,71.71,71.32,71.4,70856.0,71.71,71.71,71.32,71.4,70856.0
2016-01-05 11:25:00,71.43,71.78,71.4,71.75,48994.0,71.43,71.78,71.4,71.75,48994.0
2016-01-05 11:30:00,71.76,71.97,71.67,71.94,40721.0,71.76,71.97,71.67,71.94,40721.0
2016-01-05 11:35:00,71.97,71.97,71.56,71.66,49256.0,71.97,71.97,71.56,71.66,49256.0
2016-01-05 11:40:00,71.66,71.87,71.64,71.85,31645.0,71.66,71.87,71.64,71.85,31645.0
2016-01-05 11:45:00,71.82,71.97,71.72,71.9,43414.0,71.82,71.97,71.72,71.9,43414.0
2016-01-05 11:50:00,71.88,72.1,71.64,71.79,75950.0,71.88,72.1,71.64,71.79,75950.0
2016-01-05 11:55:00,71.65,71.86,71.64,71.69,44220.0,71.65,71.86,71.64,71.69,44220.0
2016-01-05 12:00:00,71.69,71.7,71.21,71.4,64020.0,71.69,71.7,71.21,71.4,64020.0
2016-01-05 12:05:00,71.33,71.48,71.2,71.26,44687.0,71.33,71.48,71.2,71.26,44687.0
2016-01-05 12:10:00,71.26,71.37,71.23,71.27,28905.0,71.26,71.37,71.23,71.27,28905.0
2016-01-05 12:15:00,71.29,71.3,71.03,71.24,42386.0,71.29,71.3,71.03,71.24,42386.0
2016-01-05 12:20:00,71.19,71.48,71.17,71.39,39902.0,71.19,71.48,71.17,71.39,39902.0
2016-01-05 12:25:00,71.4,71.4,71.11,71.17,37730.0,71.4,71.4,71.11,71.17,37730.0
2016-01-05 12:30:00,71.17,71.39,71.17,71.27,31300.0,71.17,71.39,71.17,71.27,31300.0
2016-01-05 12:35:00,71.26,71.35,70.9,71.06,44659.0,71.26,71.35,70.9,71.06,44659.0
2016-01-05 12:40:00,71.06,71.06,70.73,70.96,35747.0,71.06,71.06,70.73,70.96,35747.0
2016-01-05 12:45:00,70.93,71.04,70.84,70.89,22425.0,70.93,71.04,70.84,70.89,22425.0
2016-01-05 12:50:00,70.88,70.99,70.77,70.99,25456.0,70.88,70.99,70.77,70.99,25456.0
2016-01-05 12:55:00,70.98,71.25,70.93,71.25,22502.0,70.98,71.25,70.93,71.25,22502.0
2016-01-05 13:00:00,71.23,71.35,71.08,71.31,39105.0,71.23,71.35,71.08,71.31,39105.0
2016-01-05 13:05:00,71.31,71.51,71.27,71.49,50617.0,71.31,71.51,71.27,71.49,50617.0
2016-01-05 13:10:00,71.49,71.52,71.19,71.24,35567.0,71.49,71.52,71.19,71.24,35567.0
2016-01-05 13:15:00,71.23,71.37,71.23,71.3,12438.0,71.23,71.37,71.23,71.3,12438.0
2016-01-05 13:20:00,71.3,71.3,71.18,71.22,21962.0,71.3,71.3,71.18,71.22,21962.0
2016-01-05 13:25:00,71.19,71.52,71.19,71.46,26866.0,71.19,71.52,71.19,71.46,26866.0
2016-01-05 13:30:00,71.51,71.74,71.46,71.7,24764.0,71.51,71.74,71.46,71.7,24764.0
2016-01-05 13:35:00,71.7,71.89,71.61,71.72,48669.0,71.7,71.89,71.61,71.72,48669.0
2016-01-05 13:40:00,71.71,71.79,71.67,71.77,27130.0,71.71,71.79,71.67,71.77,27130.0
2016-01-05 13:45:00,71.76,71.79,71.64,71.73,23519.0,71.76,71.79,71.64,71.73,23519.0
2016-01-05 13:50:00,71.78,71.89,71.77,71.82,29187.0,71.78,71.89,71.77,71.82,29187.0
2016-01-05 13:55:00,71.85,71.93,71.77,71.88,21523.0,71.85,71.93,71.77,71.88,21523.0
2016-01-05 14:00:00,71.89,71.94,71.74,71.76,39812.0,71.89,71.94,71.74,71.76,39812.0
2016-01-05 14:05:00,71.77,71.85,71.57,71.85,27464.0,71.77,71.85,71.57,71.85,27464.0
2016-01-05 14:10:00,71.88,71.91,71.78,71.78,24599.0,71.88,71.91,71.78,71.78,24599.0
2016-01-05 14:15:00,71.78,72.04,71.78,72.04,40392.0,71.78,72.04,71.78,72.04,40392.0
2016-01-05 14:20:00,72.02,72.12,71.97,72.11,40794.0,72.02,72.12,71.97,72.11,40794.0
2016-01-05 14:25:00,72.1,72.12,71.86,71.86,39790.0,72.1,72.12,71.86,71.86,39790.0
2016-01-05 14:30:00,71.86,71.99,71.83,71.84,26320.0,71.86,71.99,71.83,71.84,26320.0
2016-01-05 14:35:00,71.83,71.87,71.73,71.78,33045.0,71.83,71.87,71.73,71.78,33045.0
2016-01-05 14:40:00,71.76,71.81,71.62,71.78,31490.0,71.76,71.81,71.62,71.78,31490.0
2016-01-05 14:45:00,71.8,71.99,71.7,71.93,43244.0,71.8,71.99,71.7,71.93,43244.0
2016-01-05 14:50:00,71.94,71.95,71.81,71.84,24325.0,71.94,71.95,71.81,71.84,24325.0
2016-01-05 14:55:00,71.84,71.86,71.74,71.82,24780.0,71.84,71.86,71.74,71.82,24780.0
2016-01-05 15:00:00,71.81,71.83,71.69,71.72,30798.0,71.81,71.83,71.69,71.72,30798.0
2016-01-05 15:05:00,71.69,71.8,71.68,71.78,25950.0,71.69,71.8,71.68,71.78,25950.0
2016-01-05 15:10:00,71.78,71.91,71.72,71.87,28708.0,71.78,71.91,71.72,71.87,28708.0
2016-01-05 15:15:00,71.88,71.89,71.76,71.79,38664.0,71.88,71.89,71.76,71.79,38664.0
2016-01-05 15:20:00,71.8,71.8,71.63,71.69,49577.0,71.8,71.8,71.63,71.69,49577.0
2016-01-05 15:25:00,71.7,72.03,71.67,71.97,43918.0,71.7,72.03,71.67,71.97,43918.0
2016-01-05 15:30:00,71.95,72.0,71.82,71.93,50222.0,71.95,72.0,71.82,71.93,50222.0
2016-01-05 15:35:00,71.94,72.03,71.84,72.01,77068.0,71.94,72.03,71.84,72.01,77068.0
2016-01-05 15:40:00,72.01,72.06,71.85,71.88,75369.0,72.01,72.06,71.85,71.88,75369.0
2016-01-05 15:45:00,71.88,72.11,71.86,72.01,104627.0,71.88,72.11,71.86,72.01,104627.0
2016-01-05 15:50:00,72.03,72.04,71.96,72.02,89686.0,72.03,72.04,71.96,72.02,89686.0
2016-01-05 15:55:00,72.01,72.09,71.92,72.03,211444.0,72.01,72.09,71.92,72.03,211444.0
2016-01-06 09:30:00,71.0,71.0,70.41,70.54,120587.0,71.0,71.0,70.41,70.54,120587.0
2016-01-06 09:35:00,70.6,71.45,70.45,71.2,68554.0,70.6,71.45,70.45,71.2,68554.0
2016-01-06 09:40:00,71.31,71.35,70.91,71.33,43358.0,71.31,71.35,70.91,71.33,43358.0
2016-01-06 09:45:00,71.31,71.36,70.91,71.22,67971.0,71.31,71.36,70.91,71.22,67971.0
2016-01-06 09:50:00,71.29,71.3,70.87,70.89,60938.0,71.29,71.3,70.87,70.89,60938.0
2016-01-06 09:55:00,70.9,70.9,70.7,70.75,46020.0,70.9,70.9,70.7,70.75,46020.0
2016-01-06 10:00:00,70.7,70.83,70.3,70.3,66486.0,70.7,70.83,70.3,70.3,66486.0
2016-01-06 10:05:00,70.31,70.57,70.25,70.47,25073.0,70.31,70.57,70.25,70.47,25073.0
2016-01-06 10:10:00,70.49,70.51,70.25,70.26,44559.0,70.49,70.51,70.25,70.26,44559.0
2016-01-06 10:15:00,70.28,70.35,70.13,70.25,32654.0,70.28,70.35,70.13,70.25,32654.0
2016-01-06 10:20:00,70.24,70.51,70.16,70.29,39768.0,70.24,70.51,70.16,70.29,39768.0
2016-01-06 10:25:00,70.31,70.65,70.3,70.51,21175.0,70.31,70.65,70.3,70.51,21175.0
2016-01-06 10:30:00,70.42,70.47,70.21,70.26,20938.0,70.42,70.47,70.21,70.26,20938.0
2016-01-06 10:35:00,70.26,70.37,69.77,69.89,91838.0,70.26,70.37,69.77,69.89,91838.0
2016-01-06 10:40:00,69.88,70.19,69.85,70.1,36901.0,69.88,70.19,69.85,70.1,36901.0
2016-01-06 10:45:00,70.03,70.07,69.77,70.0,24119.0,70.03,70.07,69.77,70.0,24119.0
2016-01-06 10:50:00,70.04,70.2,69.93,70.07,21882.0,70.04,70.2,69.93,70.07,21882.0
2016-01-06 10:55:00,70.07,70.21,69.8,69.8,41650.0,70.07,70.21,69.8,69.8,41650.0
2016-01-06 11:00:00,69.8,70.11,69.8,70.1,21303.0,69.8,70.11,69.8,70.1,21303.0
2016-01-06 11:05:00,70.13,70.24,69.75,69.75,31819.0,70.13,70.24,69.75,69.75,31819.0
2016-01-06 11:10:00,69.75,69.84,69.55,69.74,26802.0,69.75,69.84,69.55,69.74,26802.0
2016-01-06 11:15:00,69.73,69.78,69.58,69.58,37192.0,69.73,69.78,69.58,69.58,37192.0
2016-01-06 11:20:00,69.59,69.88,69.58,69.84,30138.0,69.59,69.88,69.58,69.84,30138.0
2016-01-06 11:25:00,69.85,69.86,69.66,69.76,22604.0,69.85,69.86,69.66,69.76,22604.0
2016-01-06 11:30:00,69.74,69.83,69.7,69.83,19266.0,69.74,69.83,69.7,69.83,19266.0
2016-01-06 11:35:00,69.88,69.88,69.74,69.87,15941.0,69.88,69.88,69.74,69.87,15941.0
2016-01-06 11:40:00,69.91,70.11,69.88,70.1,29858.0,69.91,70.11,69.88,70.1,29858.0
2016-01-06 11:45:00,70.1,70.34,70.08,70.26,41261.0,70.1,70.34,70.08,70.26,41261.0
2016-01-06 11:50:00,70.29,70.31,70.08,70.23,14694.0,70.29,70.31,70.08,70.23,14694.0
2016-01-06 11:55:00,70.2,70.2,69.95,70.04,26107.0,70.2,70.2,69.95,70.04,26107.0
2016-01-06 12:00:00,70.03,70.05,69.9,69.99,14509.0,70.03,70.05,69.9,69.99,14509.0
2016-01-06 12:05:00,69.96,70.07,69.79,69.86,26138.0,69.96,70.07,69.79,69.86,26138.0
2016-01-06 12:10:00,69.82,69.85,69.74,69.81,13332.0,69.82,69.85,69.74,69.81,13332.0
2016-01-06 12:15:00,69.87,70.15,69.84,69.89,13918.0,69.87,70.15,69.84,69.89,13918.0
2016-01-06 12:20:00,69.91,69.99,69.84,69.84,5638.0,69.91,69.99,69.84,69.84,5638.0
2016-01-06 12:25:00,69.87,69.91,69.77,69.78,13999.0,69.87,69.91,69.77,69.78,13999.0
2016-01-06 12:30:00,69.77,69.91,69.67,69.91,17632.0,69.77,69.91,69.67,69.91,17632.0
2016-01-06 12:35:00,69.92,70.04,69.87,69.96,9597.0,69.92,70.04,69.87,69.96,9597.0
2016-01-06 12:40:00,69.91,69.93,69.79,69.79,7594.0,69.91,69.93,69.79,69.79,7594.0
2016-01-06 12:45:00,69.78,69.93,69.75,69.9,5496.0,69.78,69.93,69.75,69.9,5496.0
2016-01-06 12:50:00,69.89,69.91,69.84,69.87,10206.0,69.89,69.91,69.84,69.87,10206.0
2016-01-06 12:55:00,69.83,69.87,69.65,69.68,13671.0,69.83,69.87,69.65,69.68,13671.0
2016-01-06 13:00:00,69.69,69.7,69.58,69.69,13440.0,69.69,69.7,69.58,69.69,13440.0
2016-01-06 13:05:00,69.67,69.83,69.67,69.8,13495.0,69.67,69.83,69.67,69.8,13495.0
2016-01-06 13:10:00,69.8,69.8,69.46,69.53,26103.0,69.8,69.8,69.46,69.53,26103.0
2016-01-06 13:15:00,69.5,69.53,69.26,69.34,39540.0,69.5,69.53,69.26,69.34,39540.0
2016-01-06 13:20:00,69.31,69.49,69.31,69.48,9841.0,69.31,69.49,69.31,69.48,9841.0
2016-01-06 13:25:00,69.51,69.58,69.44,69.52,21473.0,69.51,69.58,69.44,69.52,21473.0
2016-01-06 13:30:00,69.5,69.6,69.33,69.35,29053.0,69.5,69.6,69.33,69.35,29053.0
2016-01-06 13:35:00,69.32,69.52,69.3,69.46,16642.0,69.32,69.52,69.3,69.46,16642.0
2016-01-06 13:40:00,69.47,69.5,69.14,69.21,22705.0,69.47,69.5,69.14,69.21,22705.0
2016-01-06 13:45:00,69.16,69.22,68.9,68.95,33723.0,69.16,69.22,68.9,68.95,33723.0
2016-01-06 13:50:00,68.93,69.18,68.92,69.05,12181.0,68.93,69.18,68.92,69.05,12181.0
2016-01-06 13:55:00,69.05,69.08,68.97,69.06,19395.0,69.05,69.08,68.97,69.06,19395.0
2016-01-06 14:00:00,69.0,69.22,68.94,69.22,23629.0,69.0,69.22,68.94,69.22,23629.0
2016-01-06 14:05:00,69.26,69.42,69.18,69.42,12024.0,69.26,69.42,69.18,69.42,12024.0
2016-01-06 14:10:00,69.37,69.51,69.31,69.4,25619.0,69.37,69.51,69.31,69.4,25619.0
2016-01-06 14:15:00,69.44,69.47,69.23,69.23,19175.0,69.44,69.47,69.23,69.23,19175.0
2016-01-06 14:20:00,69.2,69.28,69.2,69.26,7406.0,69.2,69.28,69.2,69.26,7406.0
2016-01-06 14:25:00,69.28,69.33,69.19,69.22,10618.0,69.28,69.33,69.19,69.22,10618.0
2016-01-06 14:30:00,69.22,69.27,69.19,69.22,8760.0,69.22,69.27,69.19,69.22,8760.0
2016-01-06 14:35:00,69.28,69.3,69.2,69.2,10528.0,69.28,69.3,69.2,69.2,10528.0
2016-01-06 14:40:00,69.2,69.21,68.81,68.81,34367.0,69.2,69.21,68.81,68.81,34367.0
2016-01-06 14:45:00,68.83,68.94,68.8,68.9,23148.0,68.83,68.94,68.8,68.9,23148.0
2016-01-06 14:50:00,68.93,68.94,68.81,68.86,13609.0,68.93,68.94,68.81,68.86,13609.0
2016-01-06 14:55:00,68.87,68.88,68.42,68.52,66354.0,68.87,68.88,68.42,68.52,66354.0
2016-01-06 15:00:00,68.51,68.66,68.42,68.62,44665.0,68.51,68.66,68.42,68.62,44665.0
2016-01-06 15:05:00,68.62,68.77,68.62,68.71,21957.0,68.62,68.77,68.62,68.71,21957.0
2016-01-06 15:10:00,68.72,68.79,68.7,68.79,24412.0,68.72,68.79,68.7,68.79,24412.0
2016-01-06 15:15:00,68.78,68.95,68.76,68.92,25674.0,68.78,68.95,68.76,68.92,25674.0
2016-01-06 15:20:00,68.93,68.95,68.77,68.86,27945.0,68.93,68.95,68.77,68.86,27945.0
2016-01-06 15:25:00,68.84,69.26,68.8,69.24,35784.0,68.84,69.26,68.8,69.24,35784.0
2016-01-06 15:30:00,69.25,69.42,69.19,69.39,30126.0,69.25,69.42,69.19,69.39,30126.0
2016-01-06 15:35:00,69.41,69.44,69.26,69.38,26349.0,69.41,69.44,69.26,69.38,26349.0
2016-01-06 15:40:00,69.42,69.56,69.32,69.51,29844.0,69.42,69.56,69.32,69.51,29844.0
2016-01-06 15:45:00,69.53,69.58,69.23,69.37,74040.0,69.53,69.58,69.23,69.37,74040.0
2016-01-06 15:50:00,69.4,69.42,69.23,69.34,35207.0,69.4,69.42,69.23,69.34,35207.0
2016-01-06 15:55:00,69.34,69.64,69.32,69.51,117977.0,69.34,69.64,69.32,69.51,117977.0
2016-01-07 09:30:00,67.64,68.04,67.21,67.75,97558.0,67.64,68.04,67.21,67.75,97558.0
2016-01-07 09:35:00,67.81,68.49,67.75,68.43,57446.0,67.81,68.49,67.75,68.43,57446.0
2016-01-07 09:40:00,68.44,68.65,68.11,68.5,85375.0,68.44,68.65,68.11,68.5,85375.0
2016-01-07 09:45:00,68.44,68.65,68.19,68.37,50983.0,68.44,68.65,68.19,68.37,50983.0
2016-01-07 09:50:00,68.33,68.7,68.25,68.46,34794.0,68.33,68.7,68.25,68.46,34794.0
2016-01-07 09:55:00,68.45,68.45,67.93,68.06,42658.0,68.45,68.45,67.93,68.06,42658.0
2016-01-07 10:00:00,68.01,68.04,67.51,67.51,49440.0,68.01,68.04,67.51,67.51,49440.0
2016-01-07 10:05:00,67.51,67.56,67.25,67.5,65929.0,67.51,67.56,67.25,67.5,65929.0
2016-01-07 10:10:00,67.57,67.8,67.34,67.8,44542.0,67.57,67.8,67.34,67.8,44542.0
2016-01-07 10:15:00,67.81,68.0,67.6,67.66,45014.0,67.81,68.0,67.6,67.66,45014.0
2016-01-07 10:20:00,67.65,67.84,67.61,67.64,43009.0,67.65,67.84,67.61,67.64,43009.0
2016-01-07 10:25:00,67.67,68.07,67.65,67.94,32935.0,67.67,68.07,67.65,67.94,32935.0
2016-01-07 10:30:00,67.98,68.2,67.86,68.19,81920.0,67.98,68.2,67.86,68.19,81920.0
2016-01-07 10:35:00,68.14,68.28,68.01,68.18,29038.0,68.14,68.28,68.01,68.18,29038.0
2016-01-07 10:40:00,68.16,68.19,67.75,67.78,37885.0,68.16,68.19,67.75,67.78,37885.0
2016-01-07 10:45:00,67.77,67.87,67.65,67.75,63123.0,67.77,67.87,67.65,67.75,63123.0
2016-01-07 10:50:00,67.73,67.96,67.7,67.93,41882.0,67.73,67.96,67.7,67.93,41882.0
2016-01-07 10:55:00,67.87,68.06,67.87,68.06,29672.0,67.87,68.06,67.87,68.06,29672.0
2016-01-07 11:00:00,68.05,68.28,67.91,67.96,65024.0,68.05,68.28,67.91,67.96,65024.0
2016-01-07 11:05:00,67.95,68.01,67.72,67.79,26229.0,67.95,68.01,67.72,67.79,26229.0
2016-01-07 11:10:00,67.75,67.88,67.53,67.53,22615.0,67.75,67.88,67.53,67.53,22615.0
2016-01-07 11:15:00,67.52,67.83,67.5,67.7,36468.0,67.52,67.83,67.5,67.7,36468.0
2016-01-07 11:20:00,67.66,67.76,67.5,67.57,31224.0,67.66,67.76,67.5,67.57,31224.0
2016-01-07 11:25:00,67.59,67.9,67.58,67.81,21671.0,67.59,67.9,67.58,67.81,21671.0
2016-01-07 11:30:00,67.78,67.81,67.56,67.62,29154.0,67.78,67.81,67.56,67.62,29154.0
2016-01-07 11:35:00,67.62,67.73,67.59,67.62,25637.0,67.62,67.73,67.59,67.62,25637.0
2016-01-07 11:40:00,67.63,67.65,67.5,67.61,34844.0,67.63,67.65,67.5,67.61,34844.0
2016-01-07 11:45:00,67.56,67.56,67.23,67.34,43647.0,67.56,67.56,67.23,67.34,43647.0
2016-01-07 11:50:00,67.35,67.41,67.3,67.33,22967.0,67.35,67.41,67.3,67.33,22967.0
2016-01-07 11:55:00,67.33,67.39,67.14,67.14,28528.0,67.33,67.39,67.14,67.14,28528.0
2016-01-07 12:00:00,67.13,67.2,67.08,67.16,17894.0,67.13,67.2,67.08,67.16,17894.0
2016-01-07 12:05:00,67.18,67.22,67.01,67.08,23946.0,67.18,67.22,67.01,67.08,23946.0
2016-01-07 12:10:00,67.05,67.17,67.02,67.1,17534.0,67.05,67.17,67.02,67.1,17534.0
2016-01-07 12:15:00,67.11,67.32,67.11,67.14,29932.0,67.11,67.32,67.11,67.14,29932.0
2016-01-07 12:20:00,67.14,67.3,67.06,67.19,28768.0,67.14,67.3,67.06,67.19,28768.0
2016-01-07 12:25:00,67.18,67.22,67.07,67.08,17173.0,67.18,67.22,67.07,67.08,17173.0
2016-01-07 12:30:00,67.06,67.15,67.05,67.06,33664.0,67.06,67.15,67.05,67.06,33664.0
2016-01-07 12:35:00,67.09,67.17,66.97,67.02,102004.0,67.09,67.17,66.97,67.02,102004.0
2016-01-07 12:40:00,67.01,67.05,66.94,66.94,19590.0,67.01,67.05,66.94,66.94,19590.0
2016-01-07 12:45:00,66.95,67.12,66.94,67.06,25845.0,66.95,67.12,66.94,67.06,25845.0
2016-01-07 12:50:00,67.06,67.17,66.99,67.09,35505.0,67.06,67.17,66.99,67.09,35505.0
2016-01-07 12:55:00,67.11,67.19,66.95,67.0,19651.0,67.11,67.19,66.95,67.0,19651.0
2016-01-07 13:00:00,66.98,67.07,66.85,66.95,41007.0,66.98,67.07,66.85,66.95,41007.0
2016-01-07 13:05:00,66.95,66.98,66.84,66.86,66151.0,66.95,66.98,66.84,66.86,66151.0
2016-01-07 13:10:00,66.83,66.92,66.67,66.92,47207.0,66.83,66.92,66.67,66.92,47207.0
2016-01-07 13:15:00,66.92,66.97,66.86,66.89,33010.0,66.92,66.97,66.86,66.89,33010.0
2016-01-07 13:20:00,66.9,66.91,66.46,66.72,61270.0,66.9,66.91,66.46,66.72,61270.0
2016-01-07 13:25:00,66.72,66.86,66.69,66.77,48089.0,66.72,66.86,66.69,66.77,48089.0
2016-01-07 13:30:00,66.76,66.81,66.52,66.6,26496.0,66.76,66.81,66.52,66.6,26496.0
2016-01-07 13:35:00,66.61,66.65,66.33,66.41,57412.0,66.61,66.65,66.33,66.41,57412.0
2016-01-07 13:40:00,66.37,66.42,66.08,66.41,60572.0,66.37,66.42,66.08,66.41,60572.0
2016-01-07 13:45:00,66.42,66.43,66.13,66.39,28636.0,66.42,66.43,66.13,66.39,28636.0
2016-01-07 13:50:00,66.39,66.46,66.33,66.42,26451.0,66.39,66.46,66.33,66.42,26451.0
2016-01-07 13:55:00,66.41,66.43,66.08,66.08,25817.0,66.41,66.43,66.08,66.08,25817.0
2016-01-07 14:00:00,66.11,66.17,65.9,65.99,40869.0,66.11,66.17,65.9,65.99,40869.0
2016-01-07 14:05:00,65.99,66.14,65.91,65.98,33173.0,65.99,66.14,65.91,65.98,33173.0
2016-01-07 14:10:00,65.94,65.97,65.72,65.73,37103.0,65.94,65.97,65.72,65.73,37103.0
2016-01-07 14:15:00,65.75,66.01,65.66,65.96,44365.0,65.75,66.01,65.66,65.96,44365.0
2016-01-07 14:20:00,65.96,66.03,65.83,65.93,29750.0,65.96,66.03,65.83,65.93,29750.0
2016-01-07 14:25:00,65.95,65.99,65.74,65.76,27655.0,65.95,65.99,65.74,65.76,27655.0
2016-01-07 14:30:00,65.75,65.76,65.45,65.46,60378.0,65.75,65.76,65.45,65.46,60378.0
2016-01-07 14:35:00,65.47,65.81,65.35,65.79,83261.0,65.47,65.81,65.35,65.79,83261.0
2016-01-07 14:40:00,65.79,66.07,65.7,65.95,61225.0,65.79,66.07,65.7,65.95,61225.0
2016-01-07 14:45:00,65.98,66.39,65.96,66.37,38147.0,65.98,66.39,65.96,66.37,38147.0
2016-01-07 14:50:00,66.34,66.35,66.04,66.05,36320.0,66.34,66.35,66.04,66.05,36320.0
2016-01-07 14:55:00,66.06,66.08,65.71,65.73,47372.0,66.06,66.08,65.71,65.73,47372.0
2016-01-07 15:00:00,65.73,65.76,65.55,65.65,50045.0,65.73,65.76,65.55,65.65,50045.0
2016-01-07 15:05:00,65.65,65.83,65.5,65.83,32337.0,65.65,65.83,65.5,65.83,32337.0
2016-01-07 15:10:00,65.86,65.94,65.65,65.72,28816.0,65.86,65.94,65.65,65.72,28816.0
2016-01-07 15:15:00,65.72,65.72,65.61,65.69,25066.0,65.72,65.72,65.61,65.69,25066.0
2016-01-07 15:20:00,65.68,65.82,65.62,65.8,30320.0,65.68,65.82,65.62,65.8,30320.0
2016-01-07 15:25:00,65.8,65.86,65.69,65.78,29150.0,65.8,65.86,65.69,65.78,29150.0
2016-01-07 15:30:00,65.75,66.24,65.72,66.19,47365.0,65.75,66.24,65.72,66.19,47365.0
2016-01-07 15:35:00,66.2,66.39,66.17,66.28,49642.0,66.2,66.39,66.17,66.28,49642.0
2016-01-07 15:40:00,66.29,66.37,66.16,66.17,49361.0,66.29,66.37,66.16,66.17,49361.0
2016-01-07 15:45:00,66.15,66.52,66.13,66.47,79033.0,66.15,66.52,66.13,66.47,79033.0
2016-01-07 15:50:00,66.48,66.54,66.33,66.38,107017.0,66.48,66.54,66.33,66.38,107017.0
2016-01-07 15:55:00,66.37,66.46,66.21,66.24,182339.0,66.37,66.46,66.21,66.24,182339.0
2016-01-08 09:30:00,67.52,67.95,67.4,67.75,100307.0,67.52,67.95,67.4,67.75,100307.0
2016-01-08 09:35:00,67.71,67.92,67.5,67.57,101214.0,67.71,67.92,67.5,67.57,101214.0
2016-01-08 09:40:00,67.71,67.71,66.77,67.0,69893.0,67.71,67.71,66.77,67.0,69893.0
2016-01-08 09:45:00,67.06,67.46,66.96,67.11,50082.0,67.06,67.46,66.96,67.11,50082.0
2016-01-08 09:50:00,67.11,67.33,66.85,66.94,51893.0,67.11,67.33,66.85,66.94,51893.0
2016-01-08 09:55:00,66.94,67.01,66.5,66.63,52675.0,66.94,67.01,66.5,66.63,52675.0
2016-01-08 10:00:00,66.56,66.62,66.15,66.15,47254.0,66.56,66.62,66.15,66.15,47254.0
2016-01-08 10:05:00,66.13,66.23,65.85,65.9,43802.0,66.13,66.23,65.85,65.9,43802.0
2016-01-08 10:10:00,65.9,66.02,65.53,65.6,69292.0,65.9,66.02,65.53,65.6,69292.0
2016-01-08 10:15:00,65.59,66.2,65.5,66.07,47636.0,65.59,66.2,65.5,66.07,47636.0
2016-01-08 10:20:00,66.06,66.35,65.94,66.21,63444.0,66.06,66.35,65.94,66.21,63444.0
2016-01-08 10:25:00,66.23,66.73,66.23,66.49,45951.0,66.23,66.73,66.23,66.49,45951.0
2016-01-08 10:30:00,66.51,66.85,66.42,66.53,32882.0,66.51,66.85,66.42,66.53,32882.0
2016-01-08 10:35:00,66.55,66.55,66.1,66.13,13913.0,66.55,66.55,66.1,66.13,13913.0
2016-01-08 10:40:00,66.13,66.16,65.89,65.94,22440.0,66.13,66.16,65.89,65.94,22440.0
2016-01-08 10:45:00,65.93,66.35,65.9,66.33,13500.0,65.93,66.35,65.9,66.33,13500.0
2016-01-08 10:50:00,66.3,66.3,65.89,66.11,15600.0,66.3,66.3,65.89,66.11,15600.0
2016-01-08 10:55:00,66.06,66.18,65.85,65.87,17321.0,66.06,66.18,65.85,65.87,17321.0
2016-01-08 11:00:00,65.86,66.07,65.8,65.93,13339.0,65.86,66.07,65.8,65.93,13339.0
2016-01-08 11:05:00,65.97,66.12,65.7,65.96,82694.0,65.97,66.12,65.7,65.96,82694.0
2016-01-08 11:10:00,65.99,65.99,65.62,65.71,19408.0,65.99,65.99,65.62,65.71,19408.0
2016-01-08 11:15:00,65.69,65.69,65.48,65.49,42610.0,65.69,65.69,65.48,65.49,42610.0
2016-01-08 11:20:00,65.51,65.51,65.17,65.31,31528.0,65.51,65.51,65.17,65.31,31528.0
2016-01-08 11:25:00,65.31,65.44,65.0,65.02,42056.0,65.31,65.44,65.0,65.02,42056.0
2016-01-08 11:30:00,65.03,65.07,64.73,64.97,51344.0,65.03,65.07,64.73,64.97,51344.0
2016-01-08 11:35:00,64.95,65.05,64.93,65.01,37901.0,64.95,65.05,64.93,65.01,37901.0
2016-01-08 11:40:00,64.97,65.22,64.8,65.17,24345.0,64.97,65.22,64.8,65.17,24345.0
2016-01-08 11:45:00,65.16,65.29,65.11,65.26,12501.0,65.16,65.29,65.11,65.26,12501.0
2016-01-08 11:50:00,65.26,65.52,65.16,65.44,12185.0,65.26,65.52,65.16,65.44,12185.0
2016-01-08 11:55:00,65.47,65.57,65.34,65.55,14146.0,65.47,65.57,65.34,65.55,14146.0
2016-01-08 12:00:00,65.59,65.63,65.42,65.48,13314.0,65.59,65.63,65.42,65.48,13314.0
2016-01-08 12:05:00,65.51,65.74,65.51,65.68,11305.0,65.51,65.74,65.51,65.68,11305.0
2016-01-08 12:10:00,65.76,66.07,65.74,66.07,18857.0,65.76,66.07,65.74,66.07,18857.0
2016-01-08 12:15:00,66.07,66.24,65.96,66.16,17371.0,66.07,66.24,65.96,66.16,17371.0
2016-01-08 12:20:00,66.14,66.33,66.12,66.32,11632.0,66.14,66.33,66.12,66.32,11632.0
2016-01-08 12:25:00,66.29,66.42,66.18,66.42,9835.0,66.29,66.42,66.18,66.42,9835.0
2016-01-08 12:30:00,66.4,66.42,66.04,66.04,30289.0,66.4,66.42,66.04,66.04,30289.0
2016-01-08 12:35:00,66.05,66.1,65.73,65.77,18641.0,66.05,66.1,65.73,65.77,18641.0
2016-01-08 12:40:00,65.75,65.87,65.63,65.81,14295.0,65.75,65.87,65.63,65.81,14295.0
2016-01-08 12:45:00,65.75,66.07,65.67,66.02,20428.0,65.75,66.07,65.67,66.02,20428.0
2016-01-08 12:50:00,65.99,65.99,65.72,65.92,10638.0,65.99,65.99,65.72,65.92,10638.0
2016-01-08 12:55:00,65.9,65.95,65.78,65.79,10963.0,65.9,65.95,65.78,65.79,10963.0
2016-01-08 13:00:00,65.83,65.91,65.58,65.68,17371.0,65.83,65.91,65.58,65.68,17371.0
2016-01-08 13:05:00,65.66,65.66,65.46,65.63,11490.0,65.66,65.66,65.46,65.63,11490.0
2016-01-08 13:10:00,65.67,66.0,65.59,65.81,33680.0,65.67,66.0,65.59,65.81,33680.0
2016-01-08 13:15:00,65.81,65.88,65.73,65.83,21001.0,65.81,65.88,65.73,65.83,21001.0
2016-01-08 13:20:00,65.85,66.01,65.59,65.59,33610.0,65.85,66.01,65.59,65.59,33610.0
2016-01-08 13:25:00,65.64,65.74,65.51,65.67,16244.0,65.64,65.74,65.51,65.67,16244.0
2016-01-08 13:30:00,65.72,65.92,65.72,65.92,9421.0,65.72,65.92,65.72,65.92,9421.0
2016-01-08 13:35:00,65.93,66.01,65.76,65.87,23300.0,65.93,66.01,65.76,65.87,23300.0
2016-01-08 13:40:00,65.85,65.97,65.76,65.91,9997.0,65.85,65.97,65.76,65.91,9997.0
2016-01-08 13:45:00,65.89,65.89,65.72,65.72,11290.0,65.89,65.89,65.72,65.72,11290.0
2016-01-08 13:50:00,65.75,65.97,65.74,65.96,7013.0,65.75,65.97,65.74,65.96,7013.0
2016-01-08 13:55:00,65.85,65.96,65.78,65.84,16201.0,65.85,65.96,65.78,65.84,16201.0
2016-01-08 14:00:00,65.85,66.15,65.85,66.15,14040.0,65.85,66.15,65.85,66.15,14040.0
2016-01-08 14:05:00,66.16,66.19,66.06,66.17,9546.0,66.16,66.19,66.06,66.17,9546.0
2016-01-08 14:10:00,66.16,66.23,65.87,66.01,26476.0,66.16,66.23,65.87,66.01,26476.0
2016-01-08 14:15:00,65.96,66.03,65.81,66.01,11529.0,65.96,66.03,65.81,66.01,11529.0
2016-01-08 14:20:00,65.98,66.1,65.88,65.89,11562.0,65.98,66.1,65.88,65.89,11562.0
2016-01-08 14:25:00,65.89,65.95,65.73,65.89,16276.0,65.89,65.95,65.73,65.89,16276.0
2016-01-08 14:30:00,65.88,66.08,65.88,66.0,6468.0,65.88,66.08,65.88,66.0,6468.0
2016-01-08 14:35:00,66.0,66.0,65.81,65.95,9664.0,66.0,66.0,65.81,65.95,9664.0
2016-01-08 14:40:00,65.95,66.26,65.89,66.24,9817.0,65.95,66.26,65.89,66.24,9817.0
2016-01-08 14:45:00,66.29,66.47,66.22,66.42,17555.0,66.29,66.47,66.22,66.42,17555.0
2016-01-08 14:50:00,66.41,66.41,66.17,66.34,25840.0,66.41,66.41,66.17,66.34,25840.0
2016-01-08 14:55:00,66.32,66.32,66.09,66.11,9650.0,66.32,66.32,66.09,66.11,9650.0
2016-01-08 15:00:00,66.1,66.3,66.09,66.26,8500.0,66.1,66.3,66.09,66.26,8500.0
2016-01-08 15:05:00,66.23,66.34,66.18,66.26,8600.0,66.23,66.34,66.18,66.26,8600.0
2016-01-08 15:10:00,66.24,66.31,66.11,66.28,15775.0,66.24,66.31,66.11,66.28,15775.0
2016-01-08 15:15:00,66.3,66.39,66.07,66.13,15244.0,66.3,66.39,66.07,66.13,15244.0
2016-01-08 15:20:00,66.13,66.24,66.03,66.17,22729.0,66.13,66.24,66.03,66.17,22729.0
2016-01-08 15:25:00,66.18,66.22,65.93,65.95,13437.0,66.18,66.22,65.93,65.95,13437.0
2016-01-08 15:30:00,65.93,65.99,65.87,65.9,23785.0,65.93,65.99,65.87,65.9,23785.0
2016-01-08 15:35:00,65.88,65.97,65.8,65.83,27934.0,65.88,65.97,65.8,65.83,27934.0
2016-01-08 15:40:00,65.83,65.91,65.72,65.81,31347.0,65.83,65.91,65.72,65.81,31347.0
2016-01-08 15:45:00,65.76,65.76,65.59,65.64,45532.0,65.76,65.76,65.59,65.64,45532.0
2016-01-08 15:50:00,65.63,65.69,65.5,65.51,103183.0,65.63,65.69,65.5,65.51,103183.0
2016-01-08 15:55:00,65.52,66.03,65.46,65.64,242999.0,65.52,66.03,65.46,65.64,242999.0
2016-01-11 09:30:00,65.85,66.66,65.8,66.17,46109.0,65.85,66.66,65.8,66.17,46109.0
2016-01-11 09:35:00,66.32,66.72,65.96,66.46,43788.0,66.32,66.72,65.96,66.46,43788.0
2016-01-11 09:40:00,66.32,66.53,66.12,66.12,17449.0,66.32,66.53,66.12,66.12,17449.0
2016-01-11 09:45:00,66.07,66.1,65.81,65.83,22572.0,66.07,66.1,65.81,65.83,22572.0
2016-01-11 09:50:00,65.77,65.88,65.66,65.84,20837.0,65.77,65.88,65.66,65.84,20837.0
2016-01-11 09:55:00,65.8,65.93,65.58,65.84,45946.0,65.8,65.93,65.58,65.84,45946.0
2016-01-11 10:00:00,65.78,66.0,65.6,65.85,15745.0,65.78,66.0,65.6,65.85,15745.0
2016-01-11 10:05:00,65.8,65.83,65.55,65.83,31138.0,65.8,65.83,65.55,65.83,31138.0
2016-01-11 10:10:00,65.86,65.98,65.73,65.75,14509.0,65.86,65.98,65.73,65.75,14509.0
2016-01-11 10:15:00,65.76,65.76,65.35,65.42,15651.0,65.76,65.76,65.35,65.42,15651.0
2016-01-11 10:20:00,65.37,65.6,65.26,65.51,20296.0,65.37,65.6,65.26,65.51,20296.0
2016-01-11 10:25:00,65.49,65.49,65.19,65.47,14129.0,65.49,65.49,65.19,65.47,14129.0
2016-01-11 10:30:00,65.47,66.06,65.46,66.06,28561.0,65.47,66.06,65.46,66.06,28561.0
2016-01-11 10:35:00,66.06,66.15,65.92,65.92,34493.0,66.06,66.15,65.92,65.92,34493.0
2016-01-11 10:40:00,65.93,66.34,65.93,66.31,23261.0,65.93,66.34,65.93,66.31,23261.0
2016-01-11 10:45:00,66.27,66.28,65.74,65.99,13549.0,66.27,66.28,65.74,65.99,13549.0
2016-01-11 10:50:00,66.02,66.05,65.62,65.69,8550.0,66.02,66.05,65.62,65.69,8550.0
2016-01-11 10:55:00,65.68,65.74,65.35,65.52,17562.0,65.68,65.74,65.35,65.52,17562.0
2016-01-11 11:00:00,65.5,65.55,65.32,65.45,42760.0,65.5,65.55,65.32,65.45,42760.0
2016-01-11 11:05:00,65.4,65.55,65.27,65.5,22651.0,65.4,65.55,65.27,65.5,22651.0
2016-01-11 11:10:00,65.5,65.56,65.4,65.5,11418.0,65.5,65.56,65.4,65.5,11418.0
2016-01-11 11:15:00,65.48,65.6,65.45,65.47,15066.0,65.48,65.6,65.45,65.47,15066.0
2016-01-11 11:20:00,65.5,65.61,65.45,65.58,12715.0,65.5,65.61,65.45,65.58,12715.0
2016-01-11 11:25:00,65.51,65.58,65.44,65.47,8179.0,65.51,65.58,65.44,65.47,8179.0
2016-01-11 11:30:00,65.47,65.53,65.25,65.43,13518.0,65.47,65.53,65.25,65.43,13518.0
2016-01-11 11:35:00,65.4,65.65,65.36,65.48,13040.0,65.4,65.65,65.36,65.48,13040.0
2016-01-11 11:40:00,65.5,65.81,65.5,65.57,16199.0,65.5,65.81,65.5,65.57,16199.0
2016-01-11 11:45:00,65.58,65.8,65.48,65.67,17839.0,65.58,65.8,65.48,65.67,17839.0
2016-01-11 11:50:00,65.66,65.96,65.59,65.87,10016.0,65.66,65.96,65.59,65.87,10016.0
2016-01-11 11:55:00,65.87,65.94,65.77,65.9,10080.0,65.87,65.94,65.77,65.9,10080.0
2016-01-11 12:00:00,65.9,65.93,65.77,65.84,9200.0,65.9,65.93,65.77,65.84,9200.0
2016-01-11 12:05:00,65.79,65.91,65.74,65.84,5761.0,65.79,65.91,65.74,65.84,5761.0
2016-01-11 12:10:00,65.81,65.88,65.72,65.8,8121.0,65.81,65.88,65.72,65.8,8121.0
2016-01-11 12:15:00,65.76,65.91,65.65,65.7,9662.0,65.76,65.91,65.65,65.7,9662.0
2016-01-11 12:20:00,65.69,65.82,65.65,65.67,19797.0,65.69,65.82,65.65,65.67,19797.0
2016-01-11 12:25:00,65.68,65.76,65.65,65.71,9286.0,65.68,65.76,65.65,65.71,9286.0
2016-01-11 12:30:00,65.67,65.8,65.65,65.78,7613.0,65.67,65.8,65.65,65.78,7613.0
2016-01-11 12:35:00,65.71,65.86,65.43,65.47,9804.0,65.71,65.86,65.43,65.47,9804.0
2016-01-11 12:40:00,65.45,65.45,65.28,65.45,11315.0,65.45,65.45,65.28,65.45,11315.0
2016-01-11 12:45:00,65.45,65.62,65.44,65.54,13239.0,65.45,65.62,65.44,65.54,13239.0
2016-01-11 12:50:00,65.56,65.65,65.39,65.39,6481.0,65.56,65.65,65.39,65.39,6481.0
2016-01-11 12:55:00,65.42,65.42,65.12,65.23,24133.0,65.42,65.42,65.12,65.23,24133.0
2016-01-11 13:00:00,65.2,65.35,65.14,65.32,7462.0,65.2,65.35,65.14,65.32,7462.0
2016-01-11 13:05:00,65.28,65.34,65.06,65.14,18066.0,65.28,65.34,65.06,65.14,18066.0
2016-01-11 13:10:00,65.16,65.17,64.86,65.0,15590.0,65.16,65.17,64.86,65.0,15590.0
2016-01-11 13:15:00,64.99,65.17,64.9,65.17,10390.0,64.99,65.17,64.9,65.17,10390.0
2016-01-11 13:20:00,65.14,65.15,65.0,65.06,7000.0,65.14,65.15,65.0,65.06,7000.0
2016-01-11 13:25:00,65.04,65.09,64.83,64.88,6091.0,65.04,65.09,64.83,64.88,6091.0
2016-01-11 13:30:00,64.87,65.01,64.85,64.93,5716.0,64.87,65.01,64.85,64.93,5716.0
2016-01-11 13:35:00,64.92,64.96,64.82,64.95,10073.0,64.92,64.96,64.82,64.95,10073.0
2016-01-11 13:40:00,64.95,64.96,64.78,64.84,15462.0,64.95,64.96,64.78,64.84,15462.0
2016-01-11 13:45:00,64.84,64.84,64.61,64.66,12527.0,64.84,64.84,64.61,64.66,12527.0
2016-01-11 13:50:00,64.6,64.64,64.52,64.59,8257.0,64.6,64.64,64.52,64.59,8257.0
2016-01-11 13:55:00,64.6,64.66,64.52,64.62,9700.0,64.6,64.66,64.52,64.62,9700.0
2016-01-11 14:00:00,64.64,64.68,64.49,64.68,12803.0,64.64,64.68,64.49,64.68,12803.0
2016-01-11 14:05:00,64.62,64.74,64.59,64.67,11052.0,64.62,64.74,64.59,64.67,11052.0
2016-01-11 14:10:00,64.69,64.98,64.69,64.86,16815.0,64.69,64.98,64.69,64.86,16815.0
2016-01-11 14:15:00,64.88,65.08,64.87,65.01,10818.0,64.88,65.08,64.87,65.01,10818.0
2016-01-11 14:20:00,65.03,65.03,64.88,64.92,6364.0,65.03,65.03,64.88,64.92,6364.0
2016-01-11 14:25:00,64.96,65.1,64.92,65.0,7751.0,64.96,65.1,64.92,65.0,7751.0
2016-01-11 14:30:00,65.04,65.07,64.9,64.95,11090.0,65.04,65.07,64.9,64.95,11090.0
2016-01-11 14:35:00,64.96,65.05,64.89,65.05,7886.0,64.96,65.05,64.89,65.05,7886.0
2016-01-11 14:40:00,65.04,65.18,64.95,65.12,16799.0,65.04,65.18,64.95,65.12,16799.0
2016-01-11 14:45:00,65.14,65.16,64.95,64.95,14400.0,65.14,65.16,64.95,64.95,14400.0
2016-01-11 14:50:00,64.95,64.96,64.81,64.84,7585.0,64.95,64.96,64.81,64.84,7585.0
2016-01-11 14:55:00,64.85,64.87,64.72,64.86,5323.0,64.85,64.87,64.72,64.86,5323.0
2016-01-11 15:00:00,64.86,64.94,64.8,64.82,9050.0,64.86,64.94,64.8,64.82,9050.0
2016-01-11 15:05:00,64.81,64.82,64.64,64.66,18500.0,64.81,64.82,64.64,64.66,18500.0
2016-01-11 15:10:00,64.67,64.73,64.49,64.52,17604.0,64.67,64.73,64.49,64.52,17604.0
2016-01-11 15:15:00,64.53,64.56,64.37,64.51,17070.0,64.53,64.56,64.37,64.51,17070.0
2016-01-11 15:20:00,64.5,64.86,64.5,64.86,8450.0,64.5,64.86,64.5,64.86,8450.0
2016-01-11 15:25:00,64.84,65.21,64.83,65.17,18507.0,64.84,65.21,64.83,65.17,18507.0
2016-01-11 15:30:00,65.2,65.4,65.19,65.38,17729.0,65.2,65.4,65.19,65.38,17729.0
2016-01-11 15:35:00,65.41,65.64,65.36,65.54,37776.0,65.41,65.64,65.36,65.54,37776.0
2016-01-11 15:40:00,65.53,65.69,65.47,65.68,35098.0,65.53,65.69,65.47,65.68,35098.0
2016-01-11 15:45:00,65.7,65.7,65.35,65.42,35870.0,65.7,65.7,65.35,65.42,35870.0
2016-01-11 15:50:00,65.43,65.6,65.42,65.6,32810.0,65.43,65.6,65.42,65.6,32810.0
2016-01-11 15:55:00,65.61,65.64,65.38,65.41,105292.0,65.61,65.64,65.38,65.41,105292.0
2016-01-12 09:30:00,65.98,66.24,65.53,65.79,43704.0,65.98,66.24,65.53,65.79,43704.0
2016-01-12 09:35:00,65.84,66.19,65.64,66.14,11846.0,65.84,66.19,65.64,66.14,11846.0
2016-01-12 09:40:00,66.23,66.4,66.17,66.29,13001.0,66.23,66.4,66.17,66.29,13001.0
2016-01-12 09:45:00,66.28,66.54,66.2,66.39,35808.0,66.28,66.54,66.2,66.39,35808.0
2016-01-12 09:50:00,66.46,66.46,66.1,66.14,33783.0,66.46,66.46,66.1,66.14,33783.0
2016-01-12 09:55:00,66.15,66.37,65.98,66.03,23931.0,66.15,66.37,65.98,66.03,23931.0
2016-01-12 10:00:00,66.04,66.18,65.64,65.66,17016.0,66.04,66.18,65.64,65.66,17016.0
2016-01-12 10:05:00,65.66,65.72,65.45,65.51,13460.0,65.66,65.72,65.45,65.51,13460.0
2016-01-12 10:10:00,65.54,65.7,65.38,65.38,13542.0,65.54,65.7,65.38,65.38,13542.0
2016-01-12 10:15:00,65.38,65.47,65.06,65.3,15561.0,65.38,65.47,65.06,65.3,15561.0
2016-01-12 10:20:00,65.29,65.31,64.69,64.78,25924.0,65.29,65.31,64.69,64.78,25924.0
2016-01-12 10:25:00,64.74,64.89,64.58,64.74,18584.0,64.74,64.89,64.58,64.74,18584.0
2016-01-12 10:30:00,64.73,65.08,64.72,65.03,17021.0,64.73,65.08,64.72,65.03,17021.0
2016-01-12 10:35:00,65.04,65.1,64.61,64.67,62534.0,65.04,65.1,64.61,64.67,62534.0
2016-01-12 10:40:00,64.68,64.79,64.43,64.54,19878.0,64.68,64.79,64.43,64.54,19878.0
2016-01-12 10:45:00,64.52,64.65,64.48,64.49,11535.0,64.52,64.65,64.48,64.49,11535.0
2016-01-12 10:50:00,64.5,64.61,64.41,64.54,24380.0,64.5,64.61,64.41,64.54,24380.0
2016-01-12 10:55:00,64.54,64.84,64.54,64.78,11994.0,64.54,64.84,64.54,64.78,11994.0
2016-01-12 11:00:00,64.8,65.04,64.72,64.88,17584.0,64.8,65.04,64.72,64.88,17584.0
2016-01-12 11:05:00,64.81,64.82,64.56,64.71,9482.0,64.81,64.82,64.56,64.71,9482.0
2016-01-12 11:10:00,64.73,64.73,64.45,64.45,12514.0,64.73,64.73,64.45,64.45,12514.0
2016-01-12 11:15:00,64.44,64.63,64.38,64.45,8965.0,64.44,64.63,64.38,64.45,8965.0
2016-01-12 11:20:00,64.48,64.54,64.26,64.32,8253.0,64.48,64.54,64.26,64.32,8253.0
2016-01-12 11:25:00,64.28,64.28,64.11,64.12,14268.0,64.28,64.28,64.11,64.12,14268.0
2016-01-12 11:30:00,64.17,64.24,64.09,64.2,13591.0,64.17,64.24,64.09,64.2,13591.0
2016-01-12 11:35:00,64.19,64.19,63.75,63.85,33678.0,64.19,64.19,63.75,63.85,33678.0
2016-01-12 11:40:00,63.85,63.93,63.79,63.86,19209.0,63.85,63.93,63.79,63.86,19209.0
2016-01-12 11:45:00,63.89,64.01,63.7,63.98,30034.0,63.89,64.01,63.7,63.98,30034.0
2016-01-12 11:50:00,63.97,64.04,63.89,63.93,19589.0,63.97,64.04,63.89,63.93,19589.0
2016-01-12 11:55:00,63.98,64.15,63.93,64.04,13055.0,63.98,64.15,63.93,64.04,13055.0
2016-01-12 12:00:00,63.99,64.4,63.97,64.34,25858.0,63.99,64.4,63.97,64.34,25858.0
2016-01-12 12:05:00,64.36,64.44,64.21,64.25,8341.0,64.36,64.44,64.21,64.25,8341.0
2016-01-12 12:10:00,64.2,64.2,64.04,64.16,8599.0,64.2,64.2,64.04,64.16,8599.0
2016-01-12 12:15:00,64.16,64.2,64.05,64.06,14132.0,64.16,64.2,64.05,64.06,14132.0
2016-01-12 12:20:00,64.07,64.07,63.78,63.79,20416.0,64.07,64.07,63.78,63.79,20416.0
2016-01-12 12:25:00,63.8,63.88,63.67,63.73,22018.0,63.8,63.88,63.67,63.73,22018.0
2016-01-12 12:30:00,63.7,63.86,63.47,63.48,21035.0,63.7,63.86,63.47,63.48,21035.0
2016-01-12 12:35:00,63.49,63.49,63.31,63.46,21584.0,63.49,63.49,63.31,63.46,21584.0
2016-01-12 12:40:00,63.43,63.64,63.27,63.29,15343.0,63.43,63.64,63.27,63.29,15343.0
2016-01-12 12:45:00,63.31,63.73,63.3,63.68,19390.0,63.31,63.73,63.3,63.68,19390.0
2016-01-12 12:50:00,63.7,63.75,63.54,63.71,15800.0,63.7,63.75,63.54,63.71,15800.0
2016-01-12 12:55:00,63.69,63.74,63.51,63.6,11000.0,63.69,63.74,63.51,63.6,11000.0
2016-01-12 13:00:00,63.62,63.95,63.6,63.79,22512.0,63.62,63.95,63.6,63.79,22512.0
2016-01-12 13:05:00,63.79,63.8,63.53,63.67,11543.0,63.79,63.8,63.53,63.67,11543.0
2016-01-12 13:10:00,63.63,63.87,63.54,63.82,8190.0,63.63,63.87,63.54,63.82,8190.0
2016-01-12 13:15:00,63.75,63.81,63.63,63.66,7991.0,63.75,63.81,63.63,63.66,7991.0
2016-01-12 13:20:00,63.64,63.65,63.46,63.5,9481.0,63.64,63.65,63.46,63.5,9481.0
2016-01-12 13:25:00,63.45,63.66,63.4,63.61,8902.0,63.45,63.66,63.4,63.61,8902.0
2016-01-12 13:30:00,63.52,63.54,63.33,63.37,16741.0,63.52,63.54,63.33,63.37,16741.0
2016-01-12 13:35:00,63.39,63.46,63.27,63.35,11037.0,63.39,63.46,63.27,63.35,11037.0
2016-01-12 13:40:00,63.38,63.5,63.24,63.48,27607.0,63.38,63.5,63.24,63.48,27607.0
2016-01-12 13:45:00,63.51,63.61,63.43,63.6,9835.0,63.51,63.61,63.43,63.6,9835.0
2016-01-12 13:50:00,63.58,63.73,63.58,63.67,11647.0,63.58,63.73,63.58,63.67,11647.0
2016-01-12 13:55:00,63.66,63.68,63.46,63.48,16863.0,63.66,63.68,63.46,63.48,16863.0
2016-01-12 14:00:00,63.5,63.51,63.21,63.23,23018.0,63.5,63.51,63.21,63.23,23018.0
2016-01-12 14:05:00,63.26,63.4,63.07,63.37,34208.0,63.26,63.4,63.07,63.37,34208.0
2016-01-12 14:10:00,63.37,63.52,63.34,63.35,17289.0,63.37,63.52,63.34,63.35,17289.0
2016-01-12 14:15:00,63.37,63.54,63.25,63.43,38927.0,63.37,63.54,63.25,63.43,38927.0
2016-01-12 14:20:00,63.38,63.66,63.38,63.59,12157.0,63.38,63.66,63.38,63.59,12157.0
2016-01-12 14:25:00,63.65,63.85,63.62,63.69,23125.0,63.65,63.85,63.62,63.69,23125.0
2016-01-12 14:30:00,63.67,63.89,63.63,63.82,17943.0,63.67,63.89,63.63,63.82,17943.0
2016-01-12 14:35:00,63.85,64.05,63.78,63.94,15000.0,63.85,64.05,63.78,63.94,15000.0
2016-01-12 14:40:00,63.98,64.04,63.94,63.94,17403.0,63.98,64.04,63.94,63.94,17403.0
2016-01-12 14:45:00,63.96,64.08,63.93,63.93,10528.0,63.96,64.08,63.93,63.93,10528.0
2016-01-12 14:50:00,63.97,64.26,63.9,64.25,15504.0,63.97,64.26,63.9,64.25,15504.0
2016-01-12 14:55:00,64.24,64.4,64.21,64.33,14043.0,64.24,64.4,64.21,64.33,14043.0
2016-01-12 15:00:00,64.28,64.32,64.17,64.18,8061.0,64.28,64.32,64.17,64.18,8061.0
2016-01-12 15:05:00,64.18,64.2,64.02,64.04,12048.0,64.18,64.2,64.02,64.04,12048.0
2016-01-12 15:10:00,64.09,64.22,64.08,64.17,12625.0,64.09,64.22,64.08,64.17,12625.0
2016-01-12 15:15:00,64.17,64.45,64.17,64.44,13754.0,64.17,64.45,64.17,64.44,13754.0
2016-01-12 15:20:00,64.45,64.76,64.45,64.76,26001.0,64.45,64.76,64.45,64.76,26001.0
2016-01-12 15:25:00,64.76,64.86,64.61,64.64,27552.0,64.76,64.86,64.61,64.64,27552.0
2016-01-12 15:30:00,64.61,64.68,64.5,64.64,22088.0,64.61,64.68,64.5,64.64,22088.0
2016-01-12 15:35:00,64.65,64.95,64.64,64.73,24900.0,64.65,64.95,64.64,64.73,24900.0
2016-01-12 15:40:00,64.74,65.07,64.62,64.96,38662.0,64.74,65.07,64.62,64.96,38662.0
2016-01-12 15:45:00,64.94,65.1,64.9,65.08,73936.0,64.94,65.1,64.9,65.08,73936.0
2016-01-12 15:50:00,65.06,65.3,65.03,65.3,112467.0,65.06,65.3,65.03,65.3,112467.0
2016-01-12 15:55:00,65.27,65.33,65.19,65.21,121044.0,65.27,65.33,65.19,65.21,121044.0
2016-01-13 09:30:00,65.52,66.17,65.52,65.78,43974.0,65.52,66.17,65.52,65.78,43974.0
2016-01-13 09:35:00,65.76,66.16,65.58,66.15,19315.0,65.76,66.16,65.58,66.15,19315.0
2016-01-13 09:40:00,66.27,66.27,65.89,65.91,28034.0,66.27,66.27,65.89,65.91,28034.0
2016-01-13 09:45:00,65.88,65.92,65.62,65.91,21629.0,65.88,65.92,65.62,65.91,21629.0
2016-01-13 09:50:00,65.88,65.96,65.46,65.5,30500.0,65.88,65.96,65.46,65.5,30500.0
2016-01-13 09:55:00,65.53,65.64,65.3,65.46,53981.0,65.53,65.64,65.3,65.46,53981.0
2016-01-13 10:00:00,65.44,65.8,65.03,65.2,31367.0,65.44,65.8,65.03,65.2,31367.0
2016-01-13 10:05:00,65.27,65.36,65.02,65.35,15399.0,65.27,65.36,65.02,65.35,15399.0
2016-01-13 10:10:00,65.37,65.38,64.95,65.0,22578.0,65.37,65.38,64.95,65.0,22578.0
2016-01-13 10:15:00,64.94,64.94,64.61,64.7,34677.0,64.94,64.94,64.61,64.7,34677.0
2016-01-13 10:20:00,64.71,64.72,64.48,64.56,61668.0,64.71,64.72,64.48,64.56,61668.0
2016-01-13 10:25:00,64.54,64.59,64.31,64.53,14273.0,64.54,64.59,64.31,64.53,14273.0
2016-01-13 10:30:00,64.5,64.5,64.26,64.4,27349.0,64.5,64.5,64.26,64.4,27349.0
2016-01-13 10:35:00,64.4,64.47,63.94,63.94,71932.0,64.4,64.47,63.94,63.94,71932.0
2016-01-13 10:40:00,63.99,64.31,63.99,64.25,18986.0,63.99,64.31,63.99,64.25,18986.0
2016-01-13 10:45:00,64.21,64.45,64.12,64.38,25556.0,64.21,64.45,64.12,64.38,25556.0
2016-01-13 10:50:00,64.44,64.56,64.16,64.29,18681.0,64.44,64.56,64.16,64.29,18681.0
2016-01-13 10:55:00,64.33,64.41,64.2,64.36,46700.0,64.33,64.41,64.2,64.36,46700.0
2016-01-13 11:00:00,64.31,64.31,64.04,64.04,17150.0,64.31,64.31,64.04,64.04,17150.0
2016-01-13 11:05:00,64.08,64.19,63.78,63.79,53112.0,64.08,64.19,63.78,63.79,53112.0
2016-01-13 11:10:00,63.81,64.09,63.76,63.87,28697.0,63.81,64.09,63.76,63.87,28697.0
2016-01-13 11:15:00,63.9,64.08,63.87,64.05,15000.0,63.9,64.08,63.87,64.05,15000.0
2016-01-13 11:20:00,64.08,64.19,63.76,63.84,13280.0,64.08,64.19,63.76,63.84,13280.0
2016-01-13 11:25:00,63.79,63.85,63.65,63.76,14316.0,63.79,63.85,63.65,63.76,14316.0
2016-01-13 11:30:00,63.74,63.93,63.7,63.8,10989.0,63.74,63.93,63.7,63.8,10989.0
2016-01-13 11:35:00,63.83,63.96,63.66,63.68,8475.0,63.83,63.96,63.66,63.68,8475.0
2016-01-13 11:40:00,63.7,63.7,63.55,63.61,12168.0,63.7,63.7,63.55,63.61,12168.0
2016-01-13 11:45:00,63.59,63.59,63.24,63.24,34231.0,63.59,63.59,63.24,63.24,34231.0
2016-01-13 11:50:00,63.29,63.46,63.26,63.39,29839.0,63.29,63.46,63.26,63.39,29839.0
2016-01-13 11:55:00,63.39,63.43,63.18,63.24,21766.0,63.39,63.43,63.18,63.24,21766.0
2016-01-13 12:00:00,63.24,63.35,63.18,63.18,23063.0,63.24,63.35,63.18,63.18,23063.0
2016-01-13 12:05:00,63.16,63.21,63.01,63.08,22086.0,63.16,63.21,63.01,63.08,22086.0
2016-01-13 12:10:00,63.09,63.12,62.91,63.03,37568.0,63.09,63.12,62.91,63.03,37568.0
2016-01-13 12:15:00,63.06,63.26,63.06,63.24,13761.0,63.06,63.26,63.06,63.24,13761.0
2016-01-13 12:20:00,63.3,63.46,63.22,63.39,14141.0,63.3,63.46,63.22,63.39,14141.0
2016-01-13 12:25:00,63.39,63.49,63.32,63.44,6275.0,63.39,63.49,63.32,63.44,6275.0
2016-01-13 12:30:00,63.4,63.4,63.0,63.13,10496.0,63.4,63.4,63.0,63.13,10496.0
2016-01-13 12:35:00,63.14,63.18,63.02,63.05,27160.0,63.14,63.18,63.02,63.05,27160.0
2016-01-13 12:40:00,63.04,63.22,62.97,63.07,57119.0,63.04,63.22,62.97,63.07,57119.0
2016-01-13 12:45:00,63.05,63.19,63.02,63.1,14978.0,63.05,63.19,63.02,63.1,14978.0
2016-01-13 12:50:00,63.13,63.16,62.71,62.9,36389.0,63.13,63.16,62.71,62.9,36389.0
2016-01-13 12:55:00,62.93,63.0,62.86,62.98,18783.0,62.93,63.0,62.86,62.98,18783.0
2016-01-13 13:00:00,62.97,63.02,62.85,62.93,43141.0,62.97,63.02,62.85,62.93,43141.0
2016-01-13 13:05:00,62.92,62.98,62.83,62.95,11232.0,62.92,62.98,62.83,62.95,11232.0
2016-01-13 13:10:00,62.95,62.95,62.84,62.84,10877.0,62.95,62.95,62.84,62.84,10877.0
2016-01-13 13:15:00,62.85,62.87,62.63,62.64,27298.0,62.85,62.87,62.63,62.64,27298.0
2016-01-13 13:20:00,62.62,62.7,62.5,62.64,18364.0,62.62,62.7,62.5,62.64,18364.0
2016-01-13 13:25:00,62.62,62.68,62.48,62.48,16726.0,62.62,62.68,62.48,62.48,16726.0
2016-01-13 13:30:00,62.49,62.61,62.38,62.43,22060.0,62.49,62.61,62.38,62.43,22060.0
2016-01-13 13:35:00,62.47,62.54,62.27,62.28,18217.0,62.47,62.54,62.27,62.28,18217.0
2016-01-13 13:40:00,62.25,62.33,62.02,62.02,31828.0,62.25,62.33,62.02,62.02,31828.0
2016-01-13 13:45:00,62.06,62.35,62.06,62.23,21625.0,62.06,62.35,62.06,62.23,21625.0
2016-01-13 13:50:00,62.19,62.47,62.15,62.36,22344.0,62.19,62.47,62.15,62.36,22344.0
2016-01-13 13:55:00,62.36,62.41,62.04,62.08,22074.0,62.36,62.41,62.04,62.08,22074.0
2016-01-13 14:00:00,62.08,62.32,61.95,62.16,26667.0,62.08,62.32,61.95,62.16,26667.0
2016-01-13 14:05:00,62.15,62.26,62.09,62.23,9004.0,62.15,62.26,62.09,62.23,9004.0
2016-01-13 14:10:00,62.23,62.34,62.19,62.29,15964.0,62.23,62.34,62.19,62.29,15964.0
2016-01-13 14:15:00,62.27,62.31,62.01,62.09,13663.0,62.27,62.31,62.01,62.09,13663.0
2016-01-13 14:20:00,62.04,62.04,61.93,61.99,18567.0,62.04,62.04,61.93,61.99,18567.0
2016-01-13 14:25:00,61.98,62.17,61.85,62.14,22822.0,61.98,62.17,61.85,62.14,22822.0
2016-01-13 14:30:00,62.1,62.1,61.62,61.62,25333.0,62.1,62.1,61.62,61.62,25333.0
2016-01-13 14:35:00,61.62,61.81,61.56,61.7,22317.0,61.62,61.81,61.56,61.7,22317.0
2016-01-13 14:40:00,61.73,61.73,61.08,61.12,56423.0,61.73,61.73,61.08,61.12,56423.0
2016-01-13 14:45:00,61.18,61.32,61.17,61.24,40345.0,61.18,61.32,61.17,61.24,40345.0
2016-01-13 14:50:00,61.25,61.64,61.25,61.64,31836.0,61.25,61.64,61.25,61.64,31836.0
2016-01-13 14:55:00,61.64,61.74,61.6,61.6,16088.0,61.64,61.74,61.6,61.6,16088.0
2016-01-13 15:00:00,61.62,61.71,61.5,61.55,13919.0,61.62,61.71,61.5,61.55,13919.0
2016-01-13 15:05:00,61.56,61.71,61.53,61.66,11888.0,61.56,61.71,61.53,61.66,11888.0
2016-01-13 15:10:00,61.62,61.65,61.39,61.39,14588.0,61.62,61.65,61.39,61.39,14588.0
2016-01-13 15:15:00,61.37,61.86,61.36,61.83,27893.0,61.37,61.86,61.36,61.83,27893.0
2016-01-13 15:20:00,61.81,61.88,61.66,61.85,22858.0,61.81,61.88,61.66,61.85,22858.0
2016-01-13 15:25:00,61.83,62.08,61.81,61.88,23849.0,61.83,62.08,61.81,61.88,23849.0
2016-01-13 15:30:00,61.88,61.96,61.77,61.85,25853.0,61.88,61.96,61.77,61.85,25853.0
2016-01-13 15:35:00,61.82,61.85,61.57,61.69,28424.0,61.82,61.85,61.57,61.69,28424.0
2016-01-13 15:40:00,61.68,61.78,61.54,61.54,36567.0,61.68,61.78,61.54,61.54,36567.0
2016-01-13 15:45:00,61.54,61.56,61.24,61.29,50221.0,61.54,61.56,61.24,61.29,50221.0
2016-01-13 15:50:00,61.26,61.43,61.21,61.4,51185.0,61.26,61.43,61.21,61.4,51185.0
2016-01-13 15:55:00,61.4,61.52,61.33,61.37,89919.0,61.4,61.52,61.33,61.37,89919.0
2016-01-14 09:30:00,60.79,60.85,59.53,59.55,126265.0,60.79,60.85,59.53,59.55,126265.0
2016-01-14 09:35:00,59.59,59.68,58.8,58.91,123012.0,59.59,59.68,58.8,58.91,123012.0
2016-01-14 09:40:00,58.89,59.36,58.65,59.1,84976.0,58.89,59.36,58.65,59.1,84976.0
2016-01-14 09:45:00,59.09,59.57,58.51,58.6,99131.0,59.09,59.57,58.51,58.6,99131.0
2016-01-14 09:50:00,58.66,58.75,58.17,58.18,62677.0,58.66,58.75,58.17,58.18,62677.0
2016-01-14 09:55:00,58.28,58.29,57.59,57.62,86750.0,58.28,58.29,57.59,57.62,86750.0
2016-01-14 10:00:00,57.63,57.84,57.54,57.81,81041.0,57.63,57.84,57.54,57.81,81041.0
2016-01-14 10:05:00,57.78,58.13,57.67,57.71,76692.0,57.78,58.13,57.67,57.71,76692.0
2016-01-14 10:10:00,57.68,58.53,57.65,58.39,52124.0,57.68,58.53,57.65,58.39,52124.0
2016-01-14 10:15:00,58.34,58.7,58.33,58.55,64040.0,58.34,58.7,58.33,58.55,64040.0
2016-01-14 10:20:00,58.61,58.74,58.27,58.74,66974.0,58.61,58.74,58.27,58.74,66974.0
2016-01-14 10:25:00,58.75,59.2,58.65,59.2,42798.0,58.75,59.2,58.65,59.2,42798.0
2016-01-14 10:30:00,59.16,59.63,59.03,59.63,162311.0,59.16,59.63,59.03,59.63,162311.0
2016-01-14 10:35:00,59.61,59.91,59.6,59.85,85029.0,59.61,59.91,59.6,59.85,85029.0
2016-01-14 10:40:00,59.87,60.23,59.85,60.14,108807.0,59.87,60.23,59.85,60.14,108807.0
2016-01-14 10:45:00,60.11,60.49,60.03,60.49,30200.0,60.11,60.49,60.03,60.49,30200.0
2016-01-14 10:50:00,60.45,60.85,60.41,60.72,59684.0,60.45,60.85,60.41,60.72,59684.0
2016-01-14 10:55:00,60.74,60.74,60.49,60.62,77290.0,60.74,60.74,60.49,60.62,77290.0
2016-01-14 11:00:00,60.65,60.87,59.83,59.89,99642.0,60.65,60.87,59.83,59.89,99642.0
2016-01-14 11:05:00,59.9,60.22,59.82,59.83,38129.0,59.9,60.22,59.82,59.83,38129.0
2016-01-14 11:10:00,59.85,60.35,59.83,60.28,41894.0,59.85,60.35,59.83,60.28,41894.0
2016-01-14 11:15:00,60.3,60.33,60.08,60.22,77820.0,60.3,60.33,60.08,60.22,77820.0
2016-01-14 11:20:00,60.23,60.33,60.18,60.32,99565.0,60.23,60.33,60.18,60.32,99565.0
2016-01-14 11:25:00,60.34,60.5,60.19,60.42,70959.0,60.34,60.5,60.19,60.42,70959.0
2016-01-14 11:30:00,60.42,60.5,60.17,60.18,28588.0,60.42,60.5,60.17,60.18,28588.0
2016-01-14 11:35:00,60.18,60.44,60.18,60.44,43535.0,60.18,60.44,60.18,60.44,43535.0
2016-01-14 11:40:00,60.45,60.88,60.45,60.88,30839.0,60.45,60.88,60.45,60.88,30839.0
2016-01-14 11:45:00,60.87,61.0,60.69,60.73,33896.0,60.87,61.0,60.69,60.73,33896.0
2016-01-14 11:50:00,60.75,60.98,60.73,60.97,26246.0,60.75,60.98,60.73,60.97,26246.0
2016-01-14 11:55:00,61.0,61.15,60.96,61.09,23810.0,61.0,61.15,60.96,61.09,23810.0
2016-01-14 12:00:00,61.11,61.35,61.11,61.23,30075.0,61.11,61.35,61.11,61.23,30075.0
2016-01-14 12:05:00,61.19,61.27,61.06,61.13,27721.0,61.19,61.27,61.06,61.13,27721.0
2016-01-14 12:10:00,61.11,61.19,61.01,61.18,11500.0,61.11,61.19,61.01,61.18,11500.0
2016-01-14 12:15:00,61.2,61.57,61.2,61.51,28053.0,61.2,61.57,61.2,61.51,28053.0
2016-01-14 12:20:00,61.54,61.67,61.49,61.63,57514.0,61.54,61.67,61.49,61.63,57514.0
2016-01-14 12:25:00,61.6,61.63,61.5,61.56,27436.0,61.6,61.63,61.5,61.56,27436.0
2016-01-14 12:30:00,61.61,61.65,61.45,61.47,14283.0,61.61,61.65,61.45,61.47,14283.0
2016-01-14 12:35:00,61.49,61.61,61.43,61.61,14545.0,61.49,61.61,61.43,61.61,14545.0
2016-01-14 12:40:00,61.69,61.79,61.6,61.66,14976.0,61.69,61.79,61.6,61.66,14976.0
2016-01-14 12:45:00,61.63,61.73,61.53,61.6,20925.0,61.63,61.73,61.53,61.6,20925.0
2016-01-14 12:50:00,61.56,61.63,61.4,61.63,12927.0,61.56,61.63,61.4,61.63,12927.0
2016-01-14 12:55:00,61.62,61.71,61.54,61.54,9749.0,61.62,61.71,61.54,61.54,9749.0
2016-01-14 13:00:00,61.54,61.82,61.49,61.75,13925.0,61.54,61.82,61.49,61.75,13925.0
2016-01-14 13:05:00,61.72,61.85,61.65,61.81,13111.0,61.72,61.85,61.65,61.81,13111.0
2016-01-14 13:10:00,61.84,61.89,61.68,61.79,12756.0,61.84,61.89,61.68,61.79,12756.0
2016-01-14 13:15:00,61.81,61.86,61.74,61.86,5355.0,61.81,61.86,61.74,61.86,5355.0
2016-01-14 13:20:00,61.9,62.05,61.9,62.02,16694.0,61.9,62.05,61.9,62.02,16694.0
2016-01-14 13:25:00,62.0,62.08,61.92,62.02,13457.0,62.0,62.08,61.92,62.02,13457.0
2016-01-14 13:30:00,62.04,62.17,61.97,62.05,18221.0,62.04,62.17,61.97,62.05,18221.0
2016-01-14 13:35:00,62.13,62.26,61.93,61.94,18409.0,62.13,62.26,61.93,61.94,18409.0
2016-01-14 13:40:00,61.98,62.19,61.97,62.06,23660.0,61.98,62.19,61.97,62.06,23660.0
2016-01-14 13:45:00,61.98,61.98,61.69,61.8,24397.0,61.98,61.98,61.69,61.8,24397.0
2016-01-14 13:50:00,61.71,61.84,61.64,61.82,14938.0,61.71,61.84,61.64,61.82,14938.0
2016-01-14 13:55:00,61.79,61.94,61.79,61.92,5130.0,61.79,61.94,61.79,61.92,5130.0
2016-01-14 14:00:00,61.96,61.97,61.75,61.81,14584.0,61.96,61.97,61.75,61.81,14584.0
2016-01-14 14:05:00,61.81,61.92,61.76,61.88,17200.0,61.81,61.92,61.76,61.88,17200.0
2016-01-14 14:10:00,61.88,61.92,61.75,61.85,11267.0,61.88,61.92,61.75,61.85,11267.0
2016-01-14 14:15:00,61.79,61.96,61.79,61.85,9176.0,61.79,61.96,61.79,61.85,9176.0
2016-01-14 14:20:00,61.8,62.01,61.77,61.98,11799.0,61.8,62.01,61.77,61.98,11799.0
2016-01-14 14:25:00,61.97,62.01,61.82,61.97,11826.0,61.97,62.01,61.82,61.97,11826.0
2016-01-14 14:30:00,61.97,62.12,61.97,62.1,10199.0,61.97,62.12,61.97,62.1,10199.0
2016-01-14 14:35:00,62.11,62.23,62.04,62.15,12017.0,62.11,62.23,62.04,62.15,12017.0
2016-01-14 14:40:00,62.18,62.3,62.1,62.17,18697.0,62.18,62.3,62.1,62.17,18697.0
2016-01-14 14:45:00,62.17,62.28,62.06,62.09,7348.0,62.17,62.28,62.06,62.09,7348.0
2016-01-14 14:50:00,62.14,62.35,62.14,62.32,8969.0,62.14,62.35,62.14,62.32,8969.0
2016-01-14 14:55:00,62.36,62.49,62.33,62.41,22525.0,62.36,62.49,62.33,62.41,22525.0
2016-01-14 15:00:00,62.43,62.44,62.33,62.36,13830.0,62.43,62.44,62.33,62.36,13830.0
2016-01-14 15:05:00,62.35,62.54,62.35,62.53,14446.0,62.35,62.54,62.35,62.53,14446.0
2016-01-14 15:10:00,62.54,62.6,62.45,62.53,11280.0,62.54,62.6,62.45,62.53,11280.0
2016-01-14 15:15:00,62.52,62.55,62.38,62.44,12008.0,62.52,62.55,62.38,62.44,12008.0
2016-01-14 15:20:00,62.43,62.48,62.3,62.37,29760.0,62.43,62.48,62.3,62.37,29760.0
2016-01-14 15:25:00,62.38,62.42,62.27,62.28,28060.0,62.38,62.42,62.27,62.28,28060.0
2016-01-14 15:30:00,62.29,62.3,61.85,61.88,39712.0,62.29,62.3,61.85,61.88,39712.0
2016-01-14 15:35:00,61.85,61.94,61.76,61.83,29668.0,61.85,61.94,61.76,61.83,29668.0
2016-01-14 15:40:00,61.8,62.01,61.78,62.01,23864.0,61.8,62.01,61.78,62.01,23864.0
2016-01-14 15:45:00,62.0,62.04,61.83,61.85,47335.0,62.0,62.04,61.83,61.85,47335.0
2016-01-14 15:50:00,61.85,61.94,61.67,61.76,74121.0,61.85,61.94,61.67,61.76,74121.0
2016-01-14 15:55:00,61.76,61.85,61.73,61.78,134937.0,61.76,61.85,61.73,61.78,134937.0
2016-01-15 09:30:00,59.58,59.96,58.8,59.64,101039.0,59.58,59.96,58.8,59.64,101039.0
2016-01-15 09:35:00,59.65,60.55,59.6,60.05,40988.0,59.65,60.55,59.6,60.05,40988.0
2016-01-15 09:40:00,59.97,60.34,59.5,60.31,25362.0,59.97,60.34,59.5,60.31,25362.0
2016-01-15 09:45:00,60.13,60.66,60.13,60.61,32732.0,60.13,60.66,60.13,60.61,32732.0
2016-01-15 09:50:00,60.59,60.7,60.3,60.7,33501.0,60.59,60.7,60.3,60.7,33501.0
2016-01-15 09:55:00,60.69,60.73,60.46,60.54,33740.0,60.69,60.73,60.46,60.54,33740.0
2016-01-15 10:00:00,60.63,60.7,60.2,60.46,63170.0,60.63,60.7,60.2,60.46,63170.0
2016-01-15 10:05:00,60.47,60.89,60.38,60.78,24108.0,60.47,60.89,60.38,60.78,24108.0
2016-01-15 10:10:00,60.75,60.8,60.43,60.5,56492.0,60.75,60.8,60.43,60.5,56492.0
2016-01-15 10:15:00,60.49,60.65,60.16,60.41,49515.0,60.49,60.65,60.16,60.41,49515.0
2016-01-15 10:20:00,60.4,60.89,60.39,60.6,14608.0,60.4,60.89,60.39,60.6,14608.0
2016-01-15 10:25:00,60.61,60.67,60.32,60.43,9592.0,60.61,60.67,60.32,60.43,9592.0
2016-01-15 10:30:00,60.4,60.7,60.19,60.19,18235.0,60.4,60.7,60.19,60.19,18235.0
2016-01-15 10:35:00,60.16,60.38,60.16,60.33,12616.0,60.16,60.38,60.16,60.33,12616.0
2016-01-15 10:40:00,60.33,60.37,59.94,59.94,29498.0,60.33,60.37,59.94,59.94,29498.0
2016-01-15 10:45:00,59.93,60.09,59.81,60.08,19174.0,59.93,60.09,59.81,60.08,19174.0
2016-01-15 10:50:00,60.05,60.1,59.48,59.51,41091.0,60.05,60.1,59.48,59.51,41091.0
2016-01-15 10:55:00,59.5,59.7,59.44,59.7,24535.0,59.5,59.7,59.44,59.7,24535.0
2016-01-15 11:00:00,59.71,59.92,59.66,59.72,27106.0,59.71,59.92,59.66,59.72,27106.0
2016-01-15 11:05:00,59.72,59.89,59.6,59.81,13378.0,59.72,59.89,59.6,59.81,13378.0
2016-01-15 11:10:00,59.78,59.9,59.55,59.86,15436.0,59.78,59.9,59.55,59.86,15436.0
2016-01-15 11:15:00,59.92,60.03,59.76,59.93,22387.0,59.92,60.03,59.76,59.93,22387.0
2016-01-15 11:20:00,59.89,59.97,59.73,59.85,13040.0,59.89,59.97,59.73,59.85,13040.0
2016-01-15 11:25:00,59.86,60.01,59.78,59.93,18211.0,59.86,60.01,59.78,59.93,18211.0
2016-01-15 11:30:00,59.9,60.15,59.82,60.07,14470.0,59.9,60.15,59.82,60.07,14470.0
2016-01-15 11:35:00,60.04,60.12,59.92,59.95,8320.0,60.04,60.12,59.92,59.95,8320.0
2016-01-15 11:40:00,59.91,60.07,59.84,60.05,7410.0,59.91,60.07,59.84,60.05,7410.0
2016-01-15 11:45:00,60.11,60.13,59.95,59.95,7400.0,60.11,60.13,59.95,59.95,7400.0
2016-01-15 11:50:00,59.94,60.07,59.73,59.75,15159.0,59.94,60.07,59.73,59.75,15159.0
2016-01-15 11:55:00,59.74,59.88,59.61,59.76,23810.0,59.74,59.88,59.61,59.76,23810.0
2016-01-15 12:00:00,59.75,59.8,59.58,59.66,8960.0,59.75,59.8,59.58,59.66,8960.0
2016-01-15 12:05:00,59.68,59.87,59.64,59.87,7539.0,59.68,59.87,59.64,59.87,7539.0
2016-01-15 12:10:00,59.91,59.99,59.85,59.85,7649.0,59.91,59.99,59.85,59.85,7649.0
2016-01-15 12:15:00,59.83,59.84,59.61,59.66,13496.0,59.83,59.84,59.61,59.66,13496.0
2016-01-15 12:20:00,59.61,59.65,59.42,59.44,10150.0,59.61,59.65,59.42,59.44,10150.0
2016-01-15 12:25:00,59.43,59.46,59.31,59.37,32869.0,59.43,59.46,59.31,59.37,32869.0
2016-01-15 12:30:00,59.36,59.37,59.0,59.11,14310.0,59.36,59.37,59.0,59.11,14310.0
2016-01-15 12:35:00,59.09,59.09,58.83,58.89,27788.0,59.09,59.09,58.83,58.89,27788.0
2016-01-15 12:40:00,58.86,59.09,58.84,59.02,16564.0,58.86,59.09,58.84,59.02,16564.0
2016-01-15 12:45:00,59.02,59.37,59.01,59.23,22191.0,59.02,59.37,59.01,59.23,22191.0
2016-01-15 12:50:00,59.23,59.29,59.1,59.21,51576.0,59.23,59.29,59.1,59.21,51576.0
2016-01-15 12:55:00,59.23,59.57,59.23,59.52,13831.0,59.23,59.57,59.23,59.52,13831.0
2016-01-15 13:00:00,59.51,59.56,59.3,59.51,8088.0,59.51,59.56,59.3,59.51,8088.0
2016-01-15 13:05:00,59.58,59.59,59.27,59.27,10674.0,59.58,59.59,59.27,59.27,10674.0
2016-01-15 13:10:00,59.27,59.84,59.27,59.8,46985.0,59.27,59.84,59.27,59.8,46985.0
2016-01-15 13:15:00,59.8,60.0,59.76,59.96,10949.0,59.8,60.0,59.76,59.96,10949.0
2016-01-15 13:20:00,59.98,60.09,59.91,60.09,13134.0,59.98,60.09,59.91,60.09,13134.0
2016-01-15 13:25:00,60.16,60.27,60.04,60.1,7653.0,60.16,60.27,60.04,60.1,7653.0
2016-01-15 13:30:00,60.11,60.2,59.98,60.17,11157.0,60.11,60.2,59.98,60.17,11157.0
2016-01-15 13:35:00,60.17,60.3,60.12,60.15,18676.0,60.17,60.3,60.12,60.15,18676.0
2016-01-15 13:40:00,60.25,60.48,60.23,60.44,5880.0,60.25,60.48,60.23,60.44,5880.0
2016-01-15 13:45:00,60.45,60.5,60.3,60.3,6227.0,60.45,60.5,60.3,60.3,6227.0
2016-01-15 13:50:00,60.29,60.71,60.25,60.62,9921.0,60.29,60.71,60.25,60.62,9921.0
2016-01-15 13:55:00,60.6,60.73,60.59,60.62,21875.0,60.6,60.73,60.59,60.62,21875.0
2016-01-15 14:00:00,60.6,60.68,60.55,60.59,9867.0,60.6,60.68,60.55,60.59,9867.0
2016-01-15 14:05:00,60.58,60.82,60.54,60.82,20626.0,60.58,60.82,60.54,60.82,20626.0
2016-01-15 14:10:00,60.84,60.86,60.66,60.72,18673.0,60.84,60.86,60.66,60.72,18673.0
2016-01-15 14:15:00,60.73,60.74,60.58,60.68,11676.0,60.73,60.74,60.58,60.68,11676.0
2016-01-15 14:20:00,60.71,60.72,60.59,60.6,14232.0,60.71,60.72,60.59,60.6,14232.0
2016-01-15 14:25:00,60.61,60.81,60.57,60.57,19216.0,60.61,60.81,60.57,60.57,19216.0
2016-01-15 14:30:00,60.58,60.75,60.5,60.62,19560.0,60.58,60.75,60.5,60.62,19560.0
2016-01-15 14:35:00,60.61,60.72,60.54,60.72,12292.0,60.61,60.72,60.54,60.72,12292.0
2016-01-15 14:40:00,60.72,60.88,60.58,60.63,12183.0,60.72,60.88,60.58,60.63,12183.0
2016-01-15 14:45:00,60.64,60.77,60.61,60.77,8817.0,60.64,60.77,60.61,60.77,8817.0
2016-01-15 14:50:00,60.76,60.92,60.7,60.92,11136.0,60.76,60.92,60.7,60.92,11136.0
2016-01-15 14:55:00,60.92,61.18,60.9,61.18,39539.0,60.92,61.18,60.9,61.18,39539.0
2016-01-15 15:00:00,61.15,61.46,61.14,61.46,71773.0,61.15,61.46,61.14,61.46,71773.0
2016-01-15 15:05:00,61.41,61.63,61.38,61.59,67489.0,61.41,61.63,61.38,61.59,67489.0
2016-01-15 15:10:00,61.54,61.64,61.41,61.5,38739.0,61.54,61.64,61.41,61.5,38739.0
2016-01-15 15:15:00,61.51,61.53,61.07,61.1,20507.0,61.51,61.53,61.07,61.1,20507.0
2016-01-15 15:20:00,61.06,61.44,61.01,61.4,24877.0,61.06,61.44,61.01,61.4,24877.0
2016-01-15 15:25:00,61.39,61.54,61.38,61.48,12752.0,61.39,61.54,61.38,61.48,12752.0
2016-01-15 15:30:00,61.43,61.44,61.22,61.32,16431.0,61.43,61.44,61.22,61.32,16431.0
2016-01-15 15:35:00,61.28,61.47,61.25,61.25,17483.0,61.28,61.47,61.25,61.25,17483.0
2016-01-15 15:40:00,61.23,61.29,61.1,61.29,23586.0,61.23,61.29,61.1,61.29,23586.0
2016-01-15 15:45:00,61.3,61.46,61.25,61.42,37097.0,61.3,61.46,61.25,61.42,37097.0
2016-01-15 15:50:00,61.42,61.43,61.31,61.39,41149.0,61.42,61.43,61.31,61.39,41149.0
2016-01-15 15:55:00,61.41,61.53,61.22,61.31,108206.0,61.41,61.53,61.22,61.31,108206.0
2016-01-19 09:30:00,62.5,63.15,62.17,62.66,106105.0,62.5,63.15,62.17,62.66,106105.0
2016-01-19 09:35:00,62.56,62.56,61.4,61.4,63609.0,62.56,62.56,61.4,61.4,63609.0
2016-01-19 09:40:00,61.42,61.99,61.4,61.91,41092.0,61.42,61.99,61.4,61.91,41092.0
2016-01-19 09:45:00,61.98,62.0,61.54,61.66,29702.0,61.98,62.0,61.54,61.66,29702.0
2016-01-19 09:50:00,61.69,62.16,61.09,62.09,65523.0,61.69,62.16,61.09,62.09,65523.0
2016-01-19 09:55:00,62.11,62.49,61.92,62.47,24736.0,62.11,62.49,61.92,62.47,24736.0
2016-01-19 10:00:00,62.47,62.74,62.2,62.26,56822.0,62.47,62.74,62.2,62.26,56822.0
2016-01-19 10:05:00,62.26,62.56,61.95,61.97,36353.0,62.26,62.56,61.95,61.97,36353.0
2016-01-19 10:10:00,61.91,62.25,61.91,62.05,26917.0,61.91,62.25,61.91,62.05,26917.0
2016-01-19 10:15:00,62.08,62.21,61.95,62.1,32676.0,62.08,62.21,61.95,62.1,32676.0
2016-01-19 10:20:00,62.1,62.29,61.64,61.9,21079.0,62.1,62.29,61.64,61.9,21079.0
2016-01-19 10:25:00,61.87,62.05,61.87,62.05,10300.0,61.87,62.05,61.87,62.05,10300.0
2016-01-19 10:30:00,62.05,62.29,61.95,61.99,8800.0,62.05,62.29,61.95,61.99,8800.0
2016-01-19 10:35:00,62.01,62.08,61.83,61.89,11966.0,62.01,62.08,61.83,61.89,11966.0
2016-01-19 10:40:00,61.87,61.92,61.73,61.86,10473.0,61.87,61.92,61.73,61.86,10473.0
2016-01-19 10:45:00,61.82,62.3,61.76,62.26,9897.0,61.82,62.3,61.76,62.26,9897.0
2016-01-19 10:50:00,62.3,62.37,61.94,62.02,26219.0,62.3,62.37,61.94,62.02,26219.0
2016-01-19 10:55:00,61.96,62.2,61.92,62.08,15378.0,61.96,62.2,61.92,62.08,15378.0
2016-01-19 11:00:00,61.97,62.21,61.91,62.12,11420.0,61.97,62.21,61.91,62.12,11420.0
2016-01-19 11:05:00,62.1,62.17,61.95,62.15,13457.0,62.1,62.17,61.95,62.15,13457.0
2016-01-19 11:10:00,62.05,62.11,61.83,61.99,15806.0,62.05,62.11,61.83,61.99,15806.0
2016-01-19 11:15:00,61.96,62.06,61.77,61.83,32230.0,61.96,62.06,61.77,61.83,32230.0
2016-01-19 11:20:00,61.79,61.94,61.74,61.83,33752.0,61.79,61.94,61.74,61.83,33752.0
2016-01-19 11:25:00,61.81,62.02,61.76,62.01,13449.0,61.81,62.02,61.76,62.01,13449.0
2016-01-19 11:30:00,62.05,62.37,62.05,62.32,25731.0,62.05,62.37,62.05,62.32,25731.0
2016-01-19 11:35:00,62.33,62.43,62.19,62.43,18525.0,62.33,62.43,62.19,62.43,18525.0
2016-01-19 11:40:00,62.38,62.65,62.34,62.65,18006.0,62.38,62.65,62.34,62.65,18006.0
2016-01-19 11:45:00,62.63,62.8,62.49,62.52,15592.0,62.63,62.8,62.49,62.52,15592.0
2016-01-19 11:50:00,62.48,62.54,62.28,62.3,17939.0,62.48,62.54,62.28,62.3,17939.0
2016-01-19 11:55:00,62.34,62.6,62.27,62.32,16990.0,62.34,62.6,62.27,62.32,16990.0
2016-01-19 12:00:00,62.25,62.44,62.25,62.36,22140.0,62.25,62.44,62.25,62.36,22140.0
2016-01-19 12:05:00,62.34,62.46,62.16,62.16,5800.0,62.34,62.46,62.16,62.16,5800.0
2016-01-19 12:10:00,62.16,62.26,62.09,62.26,10721.0,62.16,62.26,62.09,62.26,10721.0
2016-01-19 12:15:00,62.23,62.26,61.97,62.11,11588.0,62.23,62.26,61.97,62.11,11588.0
2016-01-19 12:20:00,62.1,62.16,61.95,62.08,13558.0,62.1,62.16,61.95,62.08,13558.0
2016-01-19 12:25:00,62.03,62.41,61.97,62.4,7785.0,62.03,62.41,61.97,62.4,7785.0
2016-01-19 12:30:00,62.44,62.66,62.39,62.51,14849.0,62.44,62.66,62.39,62.51,14849.0
2016-01-19 12:35:00,62.52,62.67,62.45,62.57,14271.0,62.52,62.67,62.45,62.57,14271.0
2016-01-19 12:40:00,62.59,62.65,62.46,62.48,10600.0,62.59,62.65,62.46,62.48,10600.0
2016-01-19 12:45:00,62.47,62.58,62.38,62.41,29331.0,62.47,62.58,62.38,62.41,29331.0
2016-01-19 12:50:00,62.41,62.44,62.12,62.13,27805.0,62.41,62.44,62.12,62.13,27805.0
2016-01-19 12:55:00,62.15,62.27,62.12,62.12,18528.0,62.15,62.27,62.12,62.12,18528.0
2016-01-19 13:00:00,62.13,62.32,62.09,62.24,14383.0,62.13,62.32,62.09,62.24,14383.0
2016-01-19 13:05:00,62.2,62.24,62.07,62.23,9080.0,62.2,62.24,62.07,62.23,9080.0
2016-01-19 13:10:00,62.25,62.26,62.12,62.15,10280.0,62.25,62.26,62.12,62.15,10280.0
2016-01-19 13:15:00,62.12,62.4,62.12,62.34,6883.0,62.12,62.4,62.12,62.34,6883.0
2016-01-19 13:20:00,62.35,62.46,62.32,62.36,12224.0,62.35,62.46,62.32,62.36,12224.0
2016-01-19 13:25:00,62.32,62.32,62.12,62.12,10522.0,62.32,62.32,62.12,62.12,10522.0
2016-01-19 13:30:00,62.1,62.18,61.97,61.98,16828.0,62.1,62.18,61.97,61.98,16828.0
2016-01-19 13:35:00,62.01,62.07,61.82,62.07,10640.0,62.01,62.07,61.82,62.07,10640.0
2016-01-19 13:40:00,62.05,62.1,61.81,61.81,11833.0,62.05,62.1,61.81,61.81,11833.0
2016-01-19 13:45:00,61.79,62.03,61.77,62.01,15821.0,61.79,62.03,61.77,62.01,15821.0
2016-01-19 13:50:00,62.02,62.11,61.94,61.97,15631.0,62.02,62.11,61.94,61.97,15631.0
2016-01-19 13:55:00,61.97,62.08,61.91,61.91,8288.0,61.97,62.08,61.91,61.91,8288.0
2016-01-19 14:00:00,61.9,61.93,61.71,61.73,15520.0,61.9,61.93,61.71,61.73,15520.0
2016-01-19 14:05:00,61.66,61.66,61.32,61.32,22621.0,61.66,61.66,61.32,61.32,22621.0
2016-01-19 14:10:00,61.31,61.38,61.19,61.19,8527.0,61.31,61.38,61.19,61.19,8527.0
2016-01-19 14:15:00,61.16,61.23,61.11,61.2,19810.0,61.16,61.23,61.11,61.2,19810.0
2016-01-19 14:20:00,61.18,61.31,61.0,61.28,17646.0,61.18,61.31,61.0,61.28,17646.0
2016-01-19 14:25:00,61.32,61.38,61.25,61.38,10937.0,61.32,61.38,61.25,61.38,10937.0
2016-01-19 14:30:00,61.39,61.41,61.27,61.3,16000.0,61.39,61.41,61.27,61.3,16000.0
2016-01-19 14:35:00,61.29,61.29,61.11,61.25,18184.0,61.29,61.29,61.11,61.25,18184.0
2016-01-19 14:40:00,61.21,61.23,60.96,60.97,17215.0,61.21,61.23,60.96,60.97,17215.0
2016-01-19 14:45:00,60.89,60.91,60.77,60.8,15844.0,60.89,60.91,60.77,60.8,15844.0
2016-01-19 14:50:00,60.79,61.0,60.74,61.0,10214.0,60.79,61.0,60.74,61.0,10214.0
2016-01-19 14:55:00,60.99,61.07,60.89,61.01,15794.0,60.99,61.07,60.89,61.01,15794.0
2016-01-19 15:00:00,61.02,61.49,60.91,61.49,18457.0,61.02,61.49,60.91,61.49,18457.0
2016-01-19 15:05:00,61.48,61.61,61.44,61.48,20595.0,61.48,61.61,61.44,61.48,20595.0
2016-01-19 15:10:00,61.53,61.57,61.19,61.22,26650.0,61.53,61.57,61.19,61.22,26650.0
2016-01-19 15:15:00,61.23,61.37,61.1,61.32,36617.0,61.23,61.37,61.1,61.32,36617.0
2016-01-19 15:20:00,61.27,61.56,61.22,61.55,8780.0,61.27,61.56,61.22,61.55,8780.0
2016-01-19 15:25:00,61.57,61.94,61.57,61.92,25600.0,61.57,61.94,61.57,61.92,25600.0
2016-01-19 15:30:00,61.91,61.97,61.73,61.9,25408.0,61.91,61.97,61.73,61.9,25408.0
2016-01-19 15:35:00,61.92,61.94,61.65,61.67,23766.0,61.92,61.94,61.65,61.67,23766.0
2016-01-19 15:40:00,61.71,61.94,61.58,61.92,29138.0,61.71,61.94,61.58,61.92,29138.0
2016-01-19 15:45:00,61.89,61.98,61.75,61.96,34632.0,61.89,61.98,61.75,61.96,34632.0
2016-01-19 15:50:00,61.96,61.99,61.67,61.73,59865.0,61.96,61.99,61.67,61.73,59865.0
2016-01-19 15:55:00,61.75,61.77,61.48,61.48,124818.0,61.75,61.77,61.48,61.48,124818.0
2016-01-20 09:30:00,60.39,60.5,60.1,60.4,41503.0,60.39,60.5,60.1,60.4,41503.0
2016-01-20 09:35:00,60.49,60.54,60.01,60.21,38353.0,60.49,60.54,60.01,60.21,38353.0
2016-01-20 09:40:00,60.26,60.33,59.65,60.33,45774.0,60.26,60.33,59.65,60.33,45774.0
2016-01-20 09:45:00,60.35,60.63,60.17,60.3,37101.0,60.35,60.63,60.17,60.3,37101.0
2016-01-20 09:50:00,60.27,60.48,59.76,59.79,34590.0,60.27,60.48,59.76,59.79,34590.0
2016-01-20 09:55:00,59.75,59.76,58.7,58.86,75397.0,59.75,59.76,58.7,58.86,75397.0
2016-01-20 10:00:00,58.9,58.94,58.38,58.46,31110.0,58.9,58.94,58.38,58.46,31110.0
2016-01-20 10:05:00,58.47,58.62,58.4,58.42,50085.0,58.47,58.62,58.4,58.42,50085.0
2016-01-20 10:10:00,58.44,58.66,58.23,58.6,44782.0,58.44,58.66,58.23,58.6,44782.0
2016-01-20 10:15:00,58.6,58.7,58.28,58.5,41163.0,58.6,58.7,58.28,58.5,41163.0
2016-01-20 10:20:00,58.48,58.48,57.91,57.95,63916.0,58.48,58.48,57.91,57.95,63916.0
2016-01-20 10:25:00,57.99,58.16,57.81,57.85,56624.0,57.99,58.16,57.81,57.85,56624.0
2016-01-20 10:30:00,57.87,57.9,57.55,57.61,47151.0,57.87,57.9,57.55,57.61,47151.0
2016-01-20 10:35:00,57.61,57.65,57.29,57.48,43895.0,57.61,57.65,57.29,57.48,43895.0
2016-01-20 10:40:00,57.49,58.0,57.35,58.0,48484.0,57.49,58.0,57.35,58.0,48484.0
2016-01-20 10:45:00,57.97,57.99,57.77,57.8,27917.0,57.97,57.99,57.77,57.8,27917.0
2016-01-20 10:50:00,57.83,57.88,57.55,57.55,17507.0,57.83,57.88,57.55,57.55,17507.0
2016-01-20 10:55:00,57.56,57.63,57.33,57.4,48801.0,57.56,57.63,57.33,57.4,48801.0
2016-01-20 11:00:00,57.32,57.66,57.32,57.56,24673.0,57.32,57.66,57.32,57.56,24673.0
2016-01-20 11:05:00,57.58,57.89,57.57,57.72,9604.0,57.58,57.89,57.57,57.72,9604.0
2016-01-20 11:10:00,57.72,58.19,57.72,58.08,15969.0,57.72,58.19,57.72,58.08,15969.0
2016-01-20 11:15:00,58.02,58.2,57.91,58.08,49733.0,58.02,58.2,57.91,58.08,49733.0
2016-01-20 11:20:00,58.0,58.07,57.83,57.85,14514.0,58.0,58.07,57.83,57.85,14514.0
2016-01-20 11:25:00,57.84,57.94,57.77,57.87,21260.0,57.84,57.94,57.77,57.87,21260.0
2016-01-20 11:30:00,57.89,58.06,57.88,58.0,17887.0,57.89,58.06,57.88,58.0,17887.0
2016-01-20 11:35:00,57.95,58.17,57.93,57.99,18795.0,57.95,58.17,57.93,57.99,18795.0
2016-01-20 11:40:00,57.99,58.04,57.79,57.83,17685.0,57.99,58.04,57.79,57.83,17685.0
2016-01-20 11:45:00,57.8,57.89,57.73,57.74,12969.0,57.8,57.89,57.73,57.74,12969.0
2016-01-20 11:50:00,57.71,57.74,57.35,57.36,31258.0,57.71,57.74,57.35,57.36,31258.0
2016-01-20 11:55:00,57.4,57.71,57.26,57.66,16414.0,57.4,57.71,57.26,57.66,16414.0
2016-01-20 12:00:00,57.64,57.87,57.63,57.71,17758.0,57.64,57.87,57.63,57.71,17758.0
2016-01-20 12:05:00,57.7,57.7,57.47,57.52,23409.0,57.7,57.7,57.47,57.52,23409.0
2016-01-20 12:10:00,57.51,57.81,57.38,57.8,16411.0,57.51,57.81,57.38,57.8,16411.0
2016-01-20 12:15:00,57.77,57.89,57.72,57.79,19056.0,57.77,57.89,57.72,57.79,19056.0
2016-01-20 12:20:00,57.79,57.79,57.32,57.39,13408.0,57.79,57.79,57.32,57.39,13408.0
2016-01-20 12:25:00,57.39,57.44,57.25,57.33,20917.0,57.39,57.44,57.25,57.33,20917.0
2016-01-20 12:30:00,57.37,57.58,57.37,57.5,22821.0,57.37,57.58,57.37,57.5,22821.0
2016-01-20 12:35:00,57.52,57.57,57.3,57.47,20701.0,57.52,57.57,57.3,57.47,20701.0
2016-01-20 12:40:00,57.45,57.5,57.22,57.26,20947.0,57.45,57.5,57.22,57.26,20947.0
2016-01-20 12:45:00,57.24,57.5,57.2,57.47,34415.0,57.24,57.5,57.2,57.47,34415.0
2016-01-20 12:50:00,57.46,57.75,57.39,57.75,21151.0,57.46,57.75,57.39,57.75,21151.0
2016-01-20 12:55:00,57.75,58.24,57.75,58.11,27164.0,57.75,58.24,57.75,58.11,27164.0
2016-01-20 13:00:00,58.13,58.49,58.11,58.43,30604.0,58.13,58.49,58.11,58.43,30604.0
2016-01-20 13:05:00,58.41,58.45,58.15,58.15,21355.0,58.41,58.45,58.15,58.15,21355.0
2016-01-20 13:10:00,58.12,58.14,57.94,58.04,16325.0,58.12,58.14,57.94,58.04,16325.0
2016-01-20 13:15:00,58.02,58.02,57.76,57.76,15272.0,58.02,58.02,57.76,57.76,15272.0
2016-01-20 13:20:00,57.78,57.94,57.64,57.88,28664.0,57.78,57.94,57.64,57.88,28664.0
2016-01-20 13:25:00,57.9,58.03,57.78,57.93,25303.0,57.9,58.03,57.78,57.93,25303.0
2016-01-20 13:30:00,57.93,58.36,57.93,58.3,33733.0,57.93,58.36,57.93,58.3,33733.0
2016-01-20 13:35:00,58.28,58.56,58.19,58.48,19053.0,58.28,58.56,58.19,58.48,19053.0
2016-01-20 13:40:00,58.51,58.76,58.44,58.76,27841.0,58.51,58.76,58.44,58.76,27841.0
2016-01-20 13:45:00,58.84,59.0,58.76,58.96,26881.0,58.84,59.0,58.76,58.96,26881.0
2016-01-20 13:50:00,58.95,59.27,58.87,59.21,23849.0,58.95,59.27,58.87,59.21,23849.0
2016-01-20 13:55:00,59.19,59.23,59.04,59.06,84077.0,59.19,59.23,59.04,59.06,84077.0
2016-01-20 14:00:00,59.05,59.15,58.8,58.83,39478.0,59.05,59.15,58.8,58.83,39478.0
2016-01-20 14:05:00,58.83,59.1,58.8,59.1,22652.0,58.83,59.1,58.8,59.1,22652.0
2016-01-20 14:10:00,59.12,59.73,59.12,59.73,47173.0,59.12,59.73,59.12,59.73,47173.0
2016-01-20 14:15:00,59.74,59.99,59.7,59.87,36671.0,59.74,59.99,59.7,59.87,36671.0
2016-01-20 14:20:00,59.84,59.99,59.57,59.7,24956.0,59.84,59.99,59.57,59.7,24956.0
2016-01-20 14:25:00,59.72,59.83,59.56,59.65,16085.0,59.72,59.83,59.56,59.65,16085.0
2016-01-20 14:30:00,59.66,59.72,59.45,59.59,21226.0,59.66,59.72,59.45,59.59,21226.0
2016-01-20 14:35:00,59.6,59.92,59.57,59.9,16513.0,59.6,59.92,59.57,59.9,16513.0
2016-01-20 14:40:00,59.89,60.14,59.89,60.1,16251.0,59.89,60.14,59.89,60.1,16251.0
2016-01-20 14:45:00,60.11,60.27,60.06,60.25,28989.0,60.11,60.27,60.06,60.25,28989.0
2016-01-20 14:50:00,60.28,60.47,60.23,60.44,27225.0,60.28,60.47,60.23,60.44,27225.0
2016-01-20 14:55:00,60.47,60.76,60.47,60.62,28364.0,60.47,60.76,60.47,60.62,28364.0
2016-01-20 15:00:00,60.62,60.79,60.51,60.79,27286.0,60.62,60.79,60.51,60.79,27286.0
2016-01-20 15:05:00,60.76,61.05,60.76,61.03,27898.0,60.76,61.05,60.76,61.03,27898.0
2016-01-20 15:10:00,61.0,61.15,60.91,60.98,30943.0,61.0,61.15,60.91,60.98,30943.0
2016-01-20 15:15:00,60.97,61.78,60.97,61.72,59967.0,60.97,61.78,60.97,61.72,59967.0
2016-01-20 15:20:00,61.73,61.89,61.6,61.85,51454.0,61.73,61.89,61.6,61.85,51454.0
2016-01-20 15:25:00,61.88,62.0,61.74,61.89,41909.0,61.88,62.0,61.74,61.89,41909.0
2016-01-20 15:30:00,61.93,61.96,61.55,61.55,42923.0,61.93,61.96,61.55,61.55,42923.0
2016-01-20 15:35:00,61.5,61.63,61.46,61.58,40273.0,61.5,61.63,61.46,61.58,40273.0
2016-01-20 15:40:00,61.54,61.61,61.21,61.27,54361.0,61.54,61.61,61.21,61.27,54361.0
2016-01-20 15:45:00,61.25,61.27,61.0,61.26,57166.0,61.25,61.27,61.0,61.26,57166.0
2016-01-20 15:50:00,61.25,61.5,61.17,61.5,72453.0,61.25,61.5,61.17,61.5,72453.0
2016-01-20 15:55:00,61.48,61.49,61.17,61.27,132213.0,61.48,61.49,61.17,61.27,132213.0
2016-01-21 09:30:00,61.41,61.55,61.2,61.45,35786.0,61.41,61.55,61.2,61.45,35786.0
2016-01-21 09:35:00,61.44,61.79,60.99,61.04,24546.0,61.44,61.79,60.99,61.04,24546.0
2016-01-21 09:40:00,60.91,61.7,60.91,61.47,9552.0,60.91,61.7,60.91,61.47,9552.0
2016-01-21 09:45:00,61.42,61.55,60.87,60.87,16034.0,61.42,61.55,60.87,60.87,16034.0
2016-01-21 09:50:00,60.9,61.56,60.86,61.56,29477.0,60.9,61.56,60.86,61.56,29477.0
2016-01-21 09:55:00,61.59,62.12,61.54,61.62,32632.0,61.59,62.12,61.54,61.62,32632.0
2016-01-21 10:00:00,61.72,62.83,61.68,62.82,34695.0,61.72,62.83,61.68,62.82,34695.0
2016-01-21 10:05:00,62.79,63.0,62.53,63.0,36512.0,62.79,63.0,62.53,63.0,36512.0
2016-01-21 10:10:00,63.0,63.62,63.0,63.24,45012.0,63.0,63.62,63.0,63.24,45012.0
2016-01-21 10:15:00,63.22,63.83,63.2,63.61,47053.0,63.22,63.83,63.2,63.61,47053.0
2016-01-21 10:20:00,63.53,63.88,63.1,63.31,35769.0,63.53,63.88,63.1,63.31,35769.0
2016-01-21 10:25:00,63.34,64.28,63.29,64.21,50710.0,63.34,64.28,63.29,64.21,50710.0
2016-01-21 10:30:00,64.17,64.18,63.46,63.97,17699.0,64.17,64.18,63.46,63.97,17699.0
2016-01-21 10:35:00,64.04,64.18,63.47,63.61,29044.0,64.04,64.18,63.47,63.61,29044.0
2016-01-21 10:40:00,63.62,63.85,63.5,63.65,41814.0,63.62,63.85,63.5,63.65,41814.0
2016-01-21 10:45:00,63.63,64.24,63.56,63.83,25877.0,63.63,64.24,63.56,63.83,25877.0
2016-01-21 10:50:00,63.89,64.07,63.59,64.07,23584.0,63.89,64.07,63.59,64.07,23584.0
2016-01-21 10:55:00,64.07,64.34,63.66,63.68,37353.0,64.07,64.34,63.66,63.68,37353.0
2016-01-21 11:00:00,63.68,64.14,63.08,64.05,44545.0,63.68,64.14,63.08,64.05,44545.0
2016-01-21 11:05:00,64.15,64.54,64.04,64.09,48318.0,64.15,64.54,64.04,64.09,48318.0
2016-01-21 11:10:00,64.08,64.35,63.92,64.04,12551.0,64.08,64.35,63.92,64.04,12551.0
2016-01-21 11:15:00,64.09,64.17,63.79,63.89,15129.0,64.09,64.17,63.79,63.89,15129.0
2016-01-21 11:20:00,63.97,63.99,62.96,63.05,57258.0,63.97,63.99,62.96,63.05,57258.0
2016-01-21 11:25:00,63.03,63.23,62.99,63.05,20871.0,63.03,63.23,62.99,63.05,20871.0
2016-01-21 11:30:00,63.05,63.32,63.0,63.21,15597.0,63.05,63.32,63.0,63.21,15597.0
2016-01-21 11:35:00,63.33,63.8,63.33,63.65,8104.0,63.33,63.8,63.33,63.65,8104.0
2016-01-21 11:40:00,63.7,63.7,63.11,63.16,44242.0,63.7,63.7,63.11,63.16,44242.0
2016-01-21 11:45:00,63.2,63.57,63.2,63.56,11685.0,63.2,63.57,63.2,63.56,11685.0
2016-01-21 11:50:00,63.61,63.68,63.43,63.45,8714.0,63.61,63.68,63.43,63.45,8714.0
2016-01-21 11:55:00,63.48,63.78,63.48,63.52,27783.0,63.48,63.78,63.48,63.52,27783.0
2016-01-21 12:00:00,63.57,63.96,63.57,63.94,11428.0,63.57,63.96,63.57,63.94,11428.0
2016-01-21 12:05:00,63.9,64.03,63.8,63.82,10950.0,63.9,64.03,63.8,63.82,10950.0
2016-01-21 12:10:00,63.87,63.87,63.54,63.54,6997.0,63.87,63.87,63.54,63.54,6997.0
2016-01-21 12:15:00,63.54,63.66,63.35,63.38,59561.0,63.54,63.66,63.35,63.38,59561.0
2016-01-21 12:20:00,63.36,63.45,63.0,63.17,20579.0,63.36,63.45,63.0,63.17,20579.0
2016-01-21 12:25:00,63.17,63.36,63.17,63.35,4400.0,63.17,63.36,63.17,63.35,4400.0
2016-01-21 12:30:00,63.31,63.44,63.16,63.25,3873.0,63.31,63.44,63.16,63.25,3873.0
2016-01-21 12:35:00,63.2,63.36,63.18,63.2,10478.0,63.2,63.36,63.18,63.2,10478.0
2016-01-21 12:40:00,63.19,63.27,63.04,63.04,8165.0,63.19,63.27,63.04,63.04,8165.0
2016-01-21 12:45:00,63.03,63.03,62.85,62.94,12287.0,63.03,63.03,62.85,62.94,12287.0
2016-01-21 12:50:00,62.91,62.96,62.83,62.96,6763.0,62.91,62.96,62.83,62.96,6763.0
2016-01-21 12:55:00,62.96,63.12,62.87,63.05,8300.0,62.96,63.12,62.87,63.05,8300.0
2016-01-21 13:00:00,63.07,63.2,63.07,63.19,5163.0,63.07,63.2,63.07,63.19,5163.0
2016-01-21 13:05:00,63.19,63.47,63.09,63.46,7969.0,63.19,63.47,63.09,63.46,7969.0
2016-01-21 13:10:00,63.4,63.56,63.37,63.38,45529.0,63.4,63.56,63.37,63.38,45529.0
2016-01-21 13:15:00,63.35,63.53,63.17,63.28,21116.0,63.35,63.53,63.17,63.28,21116.0
2016-01-21 13:20:00,63.26,63.31,62.82,63.01,14875.0,63.26,63.31,62.82,63.01,14875.0
2016-01-21 13:25:00,62.99,63.11,62.83,62.84,8285.0,62.99,63.11,62.83,62.84,8285.0
2016-01-21 13:30:00,62.86,63.0,62.54,62.57,16185.0,62.86,63.0,62.54,62.57,16185.0
2016-01-21 13:35:00,62.63,63.24,62.6,63.24,57456.0,62.63,63.24,62.6,63.24,57456.0
2016-01-21 13:40:00,63.23,63.37,63.11,63.17,14135.0,63.23,63.37,63.11,63.17,14135.0
2016-01-21 13:45:00,63.11,63.29,63.08,63.2,14337.0,63.11,63.29,63.08,63.2,14337.0
2016-01-21 13:50:00,63.15,63.16,62.87,63.04,34990.0,63.15,63.16,62.87,63.04,34990.0
2016-01-21 13:55:00,63.01,63.26,62.98,63.08,8274.0,63.01,63.26,62.98,63.08,8274.0
2016-01-21 14:00:00,63.06,63.18,62.87,63.05,11070.0,63.06,63.18,62.87,63.05,11070.0
2016-01-21 14:05:00,63.03,63.17,62.96,62.97,35226.0,63.03,63.17,62.96,62.97,35226.0
2016-01-21 14:10:00,62.99,62.99,62.63,62.78,49375.0,62.99,62.99,62.63,62.78,49375.0
2016-01-21 14:15:00,62.78,62.97,62.67,62.89,15976.0,62.78,62.97,62.67,62.89,15976.0
2016-01-21 14:20:00,62.97,63.13,62.78,62.79,11571.0,62.97,63.13,62.78,62.79,11571.0
2016-01-21 14:25:00,62.65,62.96,62.55,62.95,11734.0,62.65,62.96,62.55,62.95,11734.0
2016-01-21 14:30:00,62.98,63.22,62.93,63.0,12026.0,62.98,63.22,62.93,63.0,12026.0
2016-01-21 14:35:00,63.01,63.28,62.99,63.12,12378.0,63.01,63.28,62.99,63.12,12378.0
2016-01-21 14:40:00,63.12,63.35,63.08,63.14,9409.0,63.12,63.35,63.08,63.14,9409.0
2016-01-21 14:45:00,63.19,63.2,62.81,62.91,14221.0,63.19,63.2,62.81,62.91,14221.0
2016-01-21 14:50:00,62.93,63.37,62.93,63.36,14058.0,62.93,63.37,62.93,63.36,14058.0
2016-01-21 14:55:00,63.36,63.74,63.32,63.56,16630.0,63.36,63.74,63.32,63.56,16630.0
2016-01-21 15:00:00,63.42,63.42,63.25,63.37,11261.0,63.42,63.42,63.25,63.37,11261.0
2016-01-21 15:05:00,63.4,63.4,63.04,63.13,16659.0,63.4,63.4,63.04,63.13,16659.0
2016-01-21 15:10:00,63.2,63.5,63.09,63.4,13210.0,63.2,63.5,63.09,63.4,13210.0
2016-01-21 15:15:00,63.39,63.48,63.13,63.32,15353.0,63.39,63.48,63.13,63.32,15353.0
2016-01-21 15:20:00,63.31,63.43,63.16,63.43,12055.0,63.31,63.43,63.16,63.43,12055.0
2016-01-21 15:25:00,63.37,63.5,63.33,63.41,13566.0,63.37,63.5,63.33,63.41,13566.0
2016-01-21 15:30:00,63.41,63.66,63.36,63.59,18247.0,63.41,63.66,63.36,63.59,18247.0
2016-01-21 15:35:00,63.58,63.59,63.43,63.52,22147.0,63.58,63.59,63.43,63.52,22147.0
2016-01-21 15:40:00,63.53,63.73,63.45,63.67,31538.0,63.53,63.73,63.45,63.67,31538.0
2016-01-21 15:45:00,63.67,63.69,63.4,63.53,42090.0,63.67,63.69,63.4,63.53,42090.0
2016-01-21 15:50:00,63.52,63.58,63.42,63.43,70138.0,63.52,63.58,63.42,63.43,70138.0
2016-01-21 15:55:00,63.45,63.45,63.2,63.23,129481.0,63.45,63.45,63.2,63.23,129481.0
2016-01-22 09:30:00,65.11,65.87,65.1,65.3,96024.0,65.11,65.87,65.1,65.3,96024.0
2016-01-22 09:35:00,65.34,65.5,64.89,65.42,61970.0,65.34,65.5,64.89,65.42,61970.0
2016-01-22 09:40:00,65.36,65.36,64.53,65.29,53311.0,65.36,65.36,64.53,65.29,53311.0
2016-01-22 09:45:00,65.19,65.28,64.56,64.96,22968.0,65.19,65.28,64.56,64.96,22968.0
2016-01-22 09:50:00,65.13,65.5,65.1,65.33,54285.0,65.13,65.5,65.1,65.33,54285.0
2016-01-22 09:55:00,65.39,65.68,65.35,65.68,24038.0,65.39,65.68,65.35,65.68,24038.0
2016-01-22 10:00:00,65.68,65.71,65.11,65.27,26858.0,65.68,65.71,65.11,65.27,26858.0
2016-01-22 10:05:00,65.27,65.74,65.14,65.65,71624.0,65.27,65.74,65.14,65.65,71624.0
2016-01-22 10:10:00,65.67,66.03,65.67,65.93,40789.0,65.67,66.03,65.67,65.93,40789.0
2016-01-22 10:15:00,65.95,66.1,65.37,65.59,55071.0,65.95,66.1,65.37,65.59,55071.0
2016-01-22 10:20:00,65.59,65.6,65.1,65.41,42108.0,65.59,65.6,65.1,65.41,42108.0
2016-01-22 10:25:00,65.4,65.63,65.04,65.32,40649.0,65.4,65.63,65.04,65.32,40649.0
2016-01-22 10:30:00,65.31,65.44,64.97,65.04,34519.0,65.31,65.44,64.97,65.04,34519.0
2016-01-22 10:35:00,64.94,65.26,64.81,64.88,31900.0,64.94,65.26,64.81,64.88,31900.0
2016-01-22 10:40:00,64.91,65.05,64.71,64.94,35913.0,64.91,65.05,64.71,64.94,35913.0
2016-01-22 10:45:00,64.95,64.98,64.75,64.81,16791.0,64.95,64.98,64.75,64.81,16791.0
2016-01-22 10:50:00,64.85,65.0,64.5,64.5,23180.0,64.85,65.0,64.5,64.5,23180.0
2016-01-22 10:55:00,64.47,64.66,64.4,64.61,37612.0,64.47,64.66,64.4,64.61,37612.0
2016-01-22 11:00:00,64.54,64.74,64.33,64.47,20125.0,64.54,64.74,64.33,64.47,20125.0
2016-01-22 11:05:00,64.41,64.65,64.29,64.52,17273.0,64.41,64.65,64.29,64.52,17273.0
2016-01-22 11:10:00,64.42,64.69,64.33,64.59,29782.0,64.42,64.69,64.33,64.59,29782.0
2016-01-22 11:15:00,64.58,64.97,64.42,64.78,22848.0,64.58,64.97,64.42,64.78,22848.0
2016-01-22 11:20:00,64.82,64.94,64.59,64.83,25367.0,64.82,64.94,64.59,64.83,25367.0
2016-01-22 11:25:00,64.87,65.2,64.66,65.03,31339.0,64.87,65.2,64.66,65.03,31339.0
2016-01-22 11:30:00,65.09,65.16,64.85,64.86,17572.0,65.09,65.16,64.85,64.86,17572.0
2016-01-22 11:35:00,64.9,64.9,64.68,64.68,23646.0,64.9,64.9,64.68,64.68,23646.0
2016-01-22 11:40:00,64.64,64.92,64.64,64.88,11151.0,64.64,64.92,64.64,64.88,11151.0
2016-01-22 11:45:00,64.97,64.99,64.67,64.75,16120.0,64.97,64.99,64.67,64.75,16120.0
2016-01-22 11:50:00,64.82,65.27,64.72,65.2,16155.0,64.82,65.27,64.72,65.2,16155.0
2016-01-22 11:55:00,65.2,65.25,64.96,65.25,14564.0,65.2,65.25,64.96,65.25,14564.0
2016-01-22 12:00:00,65.19,65.3,65.06,65.2,8824.0,65.19,65.3,65.06,65.2,8824.0
2016-01-22 12:05:00,65.19,65.31,65.15,65.26,7774.0,65.19,65.31,65.15,65.26,7774.0
2016-01-22 12:10:00,65.31,65.57,65.23,65.48,21189.0,65.31,65.57,65.23,65.48,21189.0
2016-01-22 12:15:00,65.48,65.6,65.25,65.55,15296.0,65.48,65.6,65.25,65.55,15296.0
2016-01-22 12:20:00,65.61,65.76,65.58,65.75,13334.0,65.61,65.76,65.58,65.75,13334.0
2016-01-22 12:25:00,65.74,65.82,65.55,65.71,17313.0,65.74,65.82,65.55,65.71,17313.0
2016-01-22 12:30:00,65.65,65.95,65.54,65.93,16943.0,65.65,65.95,65.54,65.93,16943.0
2016-01-22 12:35:00,65.94,66.2,65.83,66.16,24054.0,65.94,66.2,65.83,66.16,24054.0
2016-01-22 12:40:00,66.14,66.23,66.06,66.2,20787.0,66.14,66.23,66.06,66.2,20787.0
2016-01-22 12:45:00,66.25,66.26,66.04,66.26,62721.0,66.25,66.26,66.04,66.26,62721.0
2016-01-22 12:50:00,66.27,66.72,66.24,66.64,71919.0,66.27,66.72,66.24,66.64,71919.0
2016-01-22 12:55:00,66.65,66.94,66.5,66.83,55850.0,66.65,66.94,66.5,66.83,55850.0
2016-01-22 13:00:00,66.79,66.85,66.54,66.66,30391.0,66.79,66.85,66.54,66.66,30391.0
2016-01-22 13:05:00,66.62,66.7,66.25,66.45,37962.0,66.62,66.7,66.25,66.45,37962.0
2016-01-22 13:10:00,66.35,66.85,66.35,66.77,48576.0,66.35,66.85,66.35,66.77,48576.0
2016-01-22 13:15:00,66.77,66.91,66.62,66.76,13005.0,66.77,66.91,66.62,66.76,13005.0
2016-01-22 13:20:00,66.76,66.92,66.68,66.68,30664.0,66.76,66.92,66.68,66.68,30664.0
2016-01-22 13:25:00,66.74,66.79,66.44,66.5,18626.0,66.74,66.79,66.44,66.5,18626.0
2016-01-22 13:30:00,66.42,66.6,66.42,66.54,9922.0,66.42,66.6,66.42,66.54,9922.0
2016-01-22 13:35:00,66.54,66.56,66.23,66.23,45330.0,66.54,66.56,66.23,66.23,45330.0
2016-01-22 13:40:00,66.24,66.44,66.23,66.32,7957.0,66.24,66.44,66.23,66.32,7957.0
2016-01-22 13:45:00,66.3,66.57,66.24,66.56,11625.0,66.3,66.57,66.24,66.56,11625.0
2016-01-22 13:50:00,66.52,66.54,66.4,66.44,21689.0,66.52,66.54,66.4,66.44,21689.0
2016-01-22 13:55:00,66.42,66.45,66.26,66.42,45828.0,66.42,66.45,66.26,66.42,45828.0
2016-01-22 14:00:00,66.39,66.43,65.95,65.95,20406.0,66.39,66.43,65.95,65.95,20406.0
2016-01-22 14:05:00,65.92,66.18,65.8,66.11,15787.0,65.92,66.18,65.8,66.11,15787.0
2016-01-22 14:10:00,66.16,66.51,66.15,66.42,14628.0,66.16,66.51,66.15,66.42,14628.0
2016-01-22 14:15:00,66.46,66.46,66.24,66.27,13249.0,66.46,66.46,66.24,66.27,13249.0
2016-01-22 14:20:00,66.27,66.33,65.98,66.0,14633.0,66.27,66.33,65.98,66.0,14633.0
2016-01-22 14:25:00,66.0,66.29,65.97,66.15,16277.0,66.0,66.29,65.97,66.15,16277.0
2016-01-22 14:30:00,66.1,66.23,65.87,66.16,13358.0,66.1,66.23,65.87,66.16,13358.0
2016-01-22 14:35:00,66.15,66.22,65.9,65.98,14695.0,66.15,66.22,65.9,65.98,14695.0
2016-01-22 14:40:00,66.02,66.06,65.81,65.98,14612.0,66.02,66.06,65.81,65.98,14612.0
2016-01-22 14:45:00,65.92,66.21,65.92,66.21,14705.0,65.92,66.21,65.92,66.21,14705.0
2016-01-22 14:50:00,66.2,66.31,66.09,66.27,7508.0,66.2,66.31,66.09,66.27,7508.0
2016-01-22 14:55:00,66.29,66.31,66.13,66.26,19748.0,66.29,66.31,66.13,66.26,19748.0
2016-01-22 15:00:00,66.29,66.32,66.17,66.2,18469.0,66.29,66.32,66.17,66.2,18469.0
2016-01-22 15:05:00,66.2,66.2,65.79,65.93,37703.0,66.2,66.2,65.79,65.93,37703.0
2016-01-22 15:10:00,65.94,66.0,65.88,65.9,18183.0,65.94,66.0,65.88,65.9,18183.0
2016-01-22 15:15:00,65.9,65.9,65.76,65.76,17298.0,65.9,65.9,65.76,65.76,17298.0
2016-01-22 15:20:00,65.76,66.02,65.75,66.02,23618.0,65.76,66.02,65.75,66.02,23618.0
2016-01-22 15:25:00,66.01,66.32,65.99,66.3,18865.0,66.01,66.32,65.99,66.3,18865.0
2016-01-22 15:30:00,66.3,66.42,66.16,66.27,34661.0,66.3,66.42,66.16,66.27,34661.0
2016-01-22 15:35:00,66.34,66.34,66.16,66.26,28032.0,66.34,66.34,66.16,66.26,28032.0
2016-01-22 15:40:00,66.25,66.64,66.13,66.59,55851.0,66.25,66.64,66.13,66.59,55851.0
2016-01-22 15:45:00,66.58,66.61,66.28,66.37,56963.0,66.58,66.61,66.28,66.37,56963.0
2016-01-22 15:50:00,66.4,66.45,66.14,66.29,74455.0,66.4,66.45,66.14,66.29,74455.0
2016-01-22 15:55:00,66.29,66.5,66.24,66.43,112563.0,66.29,66.5,66.24,66.43,112563.0
2016-01-25 09:30:00,66.2,66.59,65.52,65.63,55945.0,66.2,66.59,65.52,65.63,55945.0
2016-01-25 09:35:00,65.53,66.41,65.34,66.41,36039.0,65.53,66.41,65.34,66.41,36039.0
2016-01-25 09:40:00,66.24,66.43,65.98,66.17,17749.0,66.24,66.43,65.98,66.17,17749.0
2016-01-25 09:45:00,66.2,66.35,65.95,66.07,15917.0,66.2,66.35,65.95,66.07,15917.0
2016-01-25 09:50:00,66.07,66.31,66.06,66.08,33065.0,66.07,66.31,66.06,66.08,33065.0
2016-01-25 09:55:00,66.09,66.16,65.8,66.01,35847.0,66.09,66.16,65.8,66.01,35847.0
2016-01-25 10:00:00,65.97,66.21,65.81,66.05,18993.0,65.97,66.21,65.81,66.05,18993.0
2016-01-25 10:05:00,66.1,66.33,65.95,66.08,24503.0,66.1,66.33,65.95,66.08,24503.0
2016-01-25 10:10:00,66.01,66.01,65.49,65.61,16279.0,66.01,66.01,65.49,65.61,16279.0
2016-01-25 10:15:00,65.48,66.07,65.44,65.65,30279.0,65.48,66.07,65.44,65.65,30279.0
2016-01-25 10:20:00,65.64,65.8,65.48,65.63,19202.0,65.64,65.8,65.48,65.63,19202.0
2016-01-25 10:25:00,65.65,65.69,65.32,65.49,21898.0,65.65,65.69,65.32,65.49,21898.0
2016-01-25 10:30:00,65.5,65.72,65.33,65.38,34097.0,65.5,65.72,65.33,65.38,34097.0
2016-01-25 10:35:00,65.35,65.4,65.22,65.34,10961.0,65.35,65.4,65.22,65.34,10961.0
2016-01-25 10:40:00,65.34,65.37,64.83,64.88,24057.0,65.34,65.37,64.83,64.88,24057.0
2016-01-25 10:45:00,64.84,65.02,64.77,64.89,19092.0,64.84,65.02,64.77,64.89,19092.0
2016-01-25 10:50:00,64.87,64.87,64.43,64.51,31182.0,64.87,64.87,64.43,64.51,31182.0
2016-01-25 10:55:00,64.53,64.63,64.41,64.58,23255.0,64.53,64.63,64.41,64.58,23255.0
2016-01-25 11:00:00,64.55,64.71,64.29,64.68,35572.0,64.55,64.71,64.29,64.68,35572.0
2016-01-25 11:05:00,64.67,64.7,64.48,64.56,11604.0,64.67,64.7,64.48,64.56,11604.0
2016-01-25 11:10:00,64.65,64.71,64.53,64.64,7844.0,64.65,64.71,64.53,64.64,7844.0
2016-01-25 11:15:00,64.62,64.96,64.62,64.9,17620.0,64.62,64.96,64.62,64.9,17620.0
2016-01-25 11:20:00,64.91,65.08,64.89,65.02,11426.0,64.91,65.08,64.89,65.02,11426.0
2016-01-25 11:25:00,65.05,65.09,64.94,65.08,14853.0,65.05,65.09,64.94,65.08,14853.0
2016-01-25 11:30:00,65.05,65.08,64.81,64.89,8795.0,65.05,65.08,64.81,64.89,8795.0
2016-01-25 11:35:00,64.91,64.91,64.56,64.67,11000.0,64.91,64.91,64.56,64.67,11000.0
2016-01-25 11:40:00,64.65,64.75,64.5,64.57,6006.0,64.65,64.75,64.5,64.57,6006.0
2016-01-25 11:45:00,64.53,64.77,64.52,64.77,8365.0,64.53,64.77,64.52,64.77,8365.0
2016-01-25 11:50:00,64.82,65.05,64.82,65.0,19837.0,64.82,65.05,64.82,65.0,19837.0
2016-01-25 11:55:00,64.98,65.03,64.89,64.95,12500.0,64.98,65.03,64.89,64.95,12500.0
2016-01-25 12:00:00,64.95,65.02,64.79,64.86,12762.0,64.95,65.02,64.79,64.86,12762.0
2016-01-25 12:05:00,64.83,64.83,64.65,64.77,9358.0,64.83,64.83,64.65,64.77,9358.0
2016-01-25 12:10:00,64.74,64.79,64.59,64.59,12335.0,64.74,64.79,64.59,64.59,12335.0
2016-01-25 12:15:00,64.56,64.78,64.53,64.72,8365.0,64.56,64.78,64.53,64.72,8365.0
2016-01-25 12:20:00,64.74,64.81,64.59,64.77,8245.0,64.74,64.81,64.59,64.77,8245.0
2016-01-25 12:25:00,64.79,64.86,64.71,64.76,7977.0,64.79,64.86,64.71,64.76,7977.0
2016-01-25 12:30:00,64.75,64.9,64.66,64.76,7251.0,64.75,64.9,64.66,64.76,7251.0
2016-01-25 12:35:00,64.79,64.88,64.76,64.83,6058.0,64.79,64.88,64.76,64.83,6058.0
2016-01-25 12:40:00,64.91,65.14,64.9,64.93,11895.0,64.91,65.14,64.9,64.93,11895.0
2016-01-25 12:45:00,64.93,64.98,64.74,64.89,7013.0,64.93,64.98,64.74,64.89,7013.0
2016-01-25 12:50:00,64.89,64.93,64.73,64.81,9216.0,64.89,64.93,64.73,64.81,9216.0
2016-01-25 12:55:00,64.82,64.94,64.73,64.94,7045.0,64.82,64.94,64.73,64.94,7045.0
2016-01-25 13:00:00,64.97,65.12,64.89,65.1,8741.0,64.97,65.12,64.89,65.1,8741.0
2016-01-25 13:05:00,65.14,65.24,64.9,65.0,73721.0,65.14,65.24,64.9,65.0,73721.0
2016-01-25 13:10:00,65.0,65.02,64.85,65.0,14522.0,65.0,65.02,64.85,65.0,14522.0
2016-01-25 13:15:00,64.97,65.13,64.89,65.08,5660.0,64.97,65.13,64.89,65.08,5660.0
2016-01-25 13:20:00,65.11,65.18,65.07,65.1,19539.0,65.11,65.18,65.07,65.1,19539.0
2016-01-25 13:25:00,65.09,65.1,64.9,64.97,6525.0,65.09,65.1,64.9,64.97,6525.0
2016-01-25 13:30:00,65.0,65.02,64.88,64.88,6936.0,65.0,65.02,64.88,64.88,6936.0
2016-01-25 13:35:00,64.88,64.96,64.85,64.86,10269.0,64.88,64.96,64.85,64.86,10269.0
2016-01-25 13:40:00,64.85,64.86,64.72,64.75,7500.0,64.85,64.86,64.72,64.75,7500.0
2016-01-25 13:45:00,64.74,64.74,64.33,64.38,17444.0,64.74,64.74,64.33,64.38,17444.0
2016-01-25 13:50:00,64.38,64.46,64.35,64.44,7715.0,64.38,64.46,64.35,64.44,7715.0
2016-01-25 13:55:00,64.4,64.5,64.34,64.45,8475.0,64.4,64.5,64.34,64.45,8475.0
2016-01-25 14:00:00,64.42,64.61,64.36,64.55,12075.0,64.42,64.61,64.36,64.55,12075.0
2016-01-25 14:05:00,64.58,64.77,64.58,64.73,4882.0,64.58,64.77,64.58,64.73,4882.0
2016-01-25 14:10:00,64.76,64.81,64.65,64.74,6289.0,64.76,64.81,64.65,64.74,6289.0
2016-01-25 14:15:00,64.76,64.93,64.7,64.86,11443.0,64.76,64.93,64.7,64.86,11443.0
2016-01-25 14:20:00,64.88,64.89,64.76,64.85,5138.0,64.88,64.89,64.76,64.85,5138.0
2016-01-25 14:25:00,64.85,64.89,64.7,64.89,6680.0,64.85,64.89,64.7,64.89,6680.0
2016-01-25 14:30:00,64.85,64.85,64.66,64.76,8200.0,64.85,64.85,64.66,64.76,8200.0
2016-01-25 14:35:00,64.74,64.88,64.66,64.84,6849.0,64.74,64.88,64.66,64.84,6849.0
2016-01-25 14:40:00,64.84,64.9,64.67,64.72,14895.0,64.84,64.9,64.67,64.72,14895.0
2016-01-25 14:45:00,64.72,64.84,64.72,64.75,4656.0,64.72,64.84,64.72,64.75,4656.0
2016-01-25 14:50:00,64.71,64.9,64.69,64.9,5500.0,64.71,64.9,64.69,64.9,5500.0
2016-01-25 14:55:00,64.87,64.99,64.87,64.96,9431.0,64.87,64.99,64.87,64.96,9431.0
2016-01-25 15:00:00,64.97,65.07,64.96,65.0,12876.0,64.97,65.07,64.96,65.0,12876.0
2016-01-25 15:05:00,65.01,65.02,64.78,64.78,11422.0,65.01,65.02,64.78,64.78,11422.0
2016-01-25 15:10:00,64.76,64.81,64.61,64.61,9782.0,64.76,64.81,64.61,64.61,9782.0
2016-01-25 15:15:00,64.67,64.68,64.52,64.66,6400.0,64.67,64.68,64.52,64.66,6400.0
2016-01-25 15:20:00,64.68,64.69,64.27,64.33,15900.0,64.68,64.69,64.27,64.33,15900.0
2016-01-25 15:25:00,64.33,64.62,64.32,64.49,19375.0,64.33,64.62,64.32,64.49,19375.0
2016-01-25 15:30:00,64.5,64.57,64.35,64.39,16441.0,64.5,64.57,64.35,64.39,16441.0
2016-01-25 15:35:00,64.37,64.39,64.13,64.15,27288.0,64.37,64.39,64.13,64.15,27288.0
2016-01-25 15:40:00,64.13,64.19,64.01,64.07,34344.0,64.13,64.19,64.01,64.07,34344.0
2016-01-25 15:45:00,64.02,64.11,63.93,64.11,81471.0,64.02,64.11,63.93,64.11,81471.0
2016-01-25 15:50:00,64.12,64.18,63.94,64.13,39441.0,64.12,64.18,63.94,64.13,39441.0
2016-01-25 15:55:00,64.11,64.21,64.0,64.16,72006.0,64.11,64.21,64.0,64.16,72006.0
2016-01-26 09:30:00,64.78,65.99,64.66,65.98,83587.0,64.78,65.99,64.66,65.98,83587.0
2016-01-26 09:35:00,65.92,65.98,64.8,64.94,41983.0,65.92,65.98,64.8,64.94,41983.0
2016-01-26 09:40:00,64.92,65.18,64.44,65.03,31892.0,64.92,65.18,64.44,65.03,31892.0
2016-01-26 09:45:00,64.98,65.09,64.6,64.61,16533.0,64.98,65.09,64.6,64.61,16533.0
2016-01-26 09:50:00,64.69,65.17,64.59,65.02,27350.0,64.69,65.17,64.59,65.02,27350.0
2016-01-26 09:55:00,65.1,65.26,64.95,65.25,21510.0,65.1,65.26,64.95,65.25,21510.0
2016-01-26 10:00:00,65.25,65.68,65.25,65.68,20163.0,65.25,65.68,65.25,65.68,20163.0
2016-01-26 10:05:00,65.68,65.92,65.41,65.92,19895.0,65.68,65.92,65.41,65.92,19895.0
2016-01-26 10:10:00,65.95,66.35,65.83,66.31,44700.0,65.95,66.35,65.83,66.31,44700.0
2016-01-26 10:15:00,66.35,66.49,66.22,66.23,16673.0,66.35,66.49,66.22,66.23,16673.0
2016-01-26 10:20:00,66.34,66.48,66.19,66.42,18159.0,66.34,66.48,66.19,66.42,18159.0
2016-01-26 10:25:00,66.42,66.73,66.32,66.4,29931.0,66.42,66.73,66.32,66.4,29931.0
2016-01-26 10:30:00,66.46,66.53,66.18,66.29,17305.0,66.46,66.53,66.18,66.29,17305.0
2016-01-26 10:35:00,66.31,66.7,66.31,66.66,13301.0,66.31,66.7,66.31,66.66,13301.0
2016-01-26 10:40:00,66.67,66.7,66.52,66.57,15278.0,66.67,66.7,66.52,66.57,15278.0
2016-01-26 10:45:00,66.58,66.6,66.21,66.24,23887.0,66.58,66.6,66.21,66.24,23887.0
2016-01-26 10:50:00,66.23,66.46,66.23,66.4,22841.0,66.23,66.46,66.23,66.4,22841.0
2016-01-26 10:55:00,66.4,66.55,66.31,66.39,15809.0,66.4,66.55,66.31,66.39,15809.0
2016-01-26 11:00:00,66.45,66.93,66.45,66.92,29093.0,66.45,66.93,66.45,66.92,29093.0
2016-01-26 11:05:00,66.93,66.94,66.46,66.59,27980.0,66.93,66.94,66.46,66.59,27980.0
2016-01-26 11:10:00,66.58,66.96,66.53,66.92,8701.0,66.58,66.96,66.53,66.92,8701.0
2016-01-26 11:15:00,66.95,66.95,66.72,66.84,23331.0,66.95,66.95,66.72,66.84,23331.0
2016-01-26 11:20:00,66.88,67.1,66.88,66.99,30799.0,66.88,67.1,66.88,66.99,30799.0
2016-01-26 11:25:00,66.95,67.19,66.83,67.06,30250.0,66.95,67.19,66.83,67.06,30250.0
2016-01-26 11:30:00,67.0,67.04,66.62,66.67,21689.0,67.0,67.04,66.62,66.67,21689.0
2016-01-26 11:35:00,66.71,66.95,66.7,66.94,16051.0,66.71,66.95,66.7,66.94,16051.0
2016-01-26 11:40:00,66.86,66.92,66.79,66.92,8011.0,66.86,66.92,66.79,66.92,8011.0
2016-01-26 11:45:00,66.87,67.02,66.87,66.95,7209.0,66.87,67.02,66.87,66.95,7209.0
2016-01-26 11:50:00,66.97,67.19,66.75,66.79,43873.0,66.97,67.19,66.75,66.79,43873.0
2016-01-26 11:55:00,66.76,66.83,66.63,66.7,14817.0,66.76,66.83,66.63,66.7,14817.0
2016-01-26 12:00:00,66.68,66.93,66.68,66.86,9573.0,66.68,66.93,66.68,66.86,9573.0
2016-01-26 12:05:00,66.87,66.91,66.74,66.83,17711.0,66.87,66.91,66.74,66.83,17711.0
2016-01-26 12:10:00,66.86,67.07,66.85,67.0,15628.0,66.86,67.07,66.85,67.0,15628.0
2016-01-26 12:15:00,66.97,67.13,66.97,67.06,10650.0,66.97,67.13,66.97,67.06,10650.0
2016-01-26 12:20:00,67.06,67.08,66.89,67.02,6735.0,67.06,67.08,66.89,67.02,6735.0
2016-01-26 12:25:00,67.02,67.35,67.02,67.33,21144.0,67.02,67.35,67.02,67.33,21144.0
2016-01-26 12:30:00,67.33,67.38,67.16,67.17,14076.0,67.33,67.38,67.16,67.17,14076.0
2016-01-26 12:35:00,67.17,67.22,67.07,67.09,6520.0,67.17,67.22,67.07,67.09,6520.0
2016-01-26 12:40:00,67.12,67.26,67.09,67.18,9744.0,67.12,67.26,67.09,67.18,9744.0
2016-01-26 12:45:00,67.2,67.2,67.02,67.09,7855.0,67.2,67.2,67.02,67.09,7855.0
2016-01-26 12:50:00,67.11,67.11,66.81,66.86,12308.0,67.11,67.11,66.81,66.86,12308.0
2016-01-26 12:55:00,66.86,66.89,66.77,66.84,8071.0,66.86,66.89,66.77,66.84,8071.0
2016-01-26 13:00:00,66.87,66.93,66.84,66.9,13701.0,66.87,66.93,66.84,66.9,13701.0
2016-01-26 13:05:00,66.87,66.87,66.71,66.71,10487.0,66.87,66.87,66.71,66.71,10487.0
2016-01-26 13:10:00,66.72,66.9,66.71,66.88,10624.0,66.72,66.9,66.71,66.88,10624.0
2016-01-26 13:15:00,66.85,67.09,66.85,66.93,17285.0,66.85,67.09,66.85,66.93,17285.0
2016-01-26 13:20:00,66.93,67.02,66.87,66.87,10299.0,66.93,67.02,66.87,66.87,10299.0
2016-01-26 13:25:00,66.87,66.94,66.8,66.84,16983.0,66.87,66.94,66.8,66.84,16983.0
2016-01-26 13:30:00,66.82,66.88,66.73,66.79,9007.0,66.82,66.88,66.73,66.79,9007.0
2016-01-26 13:35:00,66.83,66.88,66.75,66.76,6835.0,66.83,66.88,66.75,66.76,6835.0
2016-01-26 13:40:00,66.8,66.9,66.73,66.77,9043.0,66.8,66.9,66.73,66.77,9043.0
2016-01-26 13:45:00,66.78,67.1,66.78,67.1,9667.0,66.78,67.1,66.78,67.1,9667.0
2016-01-26 13:50:00,67.14,67.22,67.08,67.13,13164.0,67.14,67.22,67.08,67.13,13164.0
2016-01-26 13:55:00,67.17,67.31,67.12,67.2,23657.0,67.17,67.31,67.12,67.2,23657.0
2016-01-26 14:00:00,67.25,67.35,67.17,67.17,8782.0,67.25,67.35,67.17,67.17,8782.0
2016-01-26 14:05:00,67.19,67.32,67.14,67.28,10720.0,67.19,67.32,67.14,67.28,10720.0
2016-01-26 14:10:00,67.29,67.35,67.18,67.2,10244.0,67.29,67.35,67.18,67.2,10244.0
2016-01-26 14:15:00,67.22,67.54,67.22,67.45,15348.0,67.22,67.54,67.22,67.45,15348.0
2016-01-26 14:20:00,67.45,67.56,67.42,67.46,10574.0,67.45,67.56,67.42,67.46,10574.0
2016-01-26 14:25:00,67.43,67.44,67.24,67.34,13186.0,67.43,67.44,67.24,67.34,13186.0
2016-01-26 14:30:00,67.36,67.52,67.3,67.35,16678.0,67.36,67.52,67.3,67.35,16678.0
2016-01-26 14:35:00,67.29,67.33,67.14,67.2,9188.0,67.29,67.33,67.14,67.2,9188.0
2016-01-26 14:40:00,67.12,67.4,67.11,67.4,7692.0,67.12,67.4,67.11,67.4,7692.0
2016-01-26 14:45:00,67.39,67.41,67.19,67.27,9190.0,67.39,67.41,67.19,67.27,9190.0
2016-01-26 14:50:00,67.33,67.46,67.33,67.45,16383.0,67.33,67.46,67.33,67.45,16383.0
2016-01-26 14:55:00,67.45,67.45,67.32,67.38,10067.0,67.45,67.45,67.32,67.38,10067.0
2016-01-26 15:00:00,67.36,67.42,67.12,67.12,23785.0,67.36,67.42,67.12,67.12,23785.0
2016-01-26 15:05:00,67.12,67.14,67.07,67.08,9394.0,67.12,67.14,67.07,67.08,9394.0
2016-01-26 15:10:00,67.08,67.25,67.05,67.25,11011.0,67.08,67.25,67.05,67.25,11011.0
2016-01-26 15:15:00,67.26,67.6,67.25,67.3,58150.0,67.26,67.6,67.25,67.3,58150.0
2016-01-26 15:20:00,67.3,67.38,67.13,67.14,33260.0,67.3,67.38,67.13,67.14,33260.0
2016-01-26 15:25:00,67.14,67.25,67.04,67.23,16857.0,67.14,67.25,67.04,67.23,16857.0
2016-01-26 15:30:00,67.19,67.22,67.06,67.11,13721.0,67.19,67.22,67.06,67.11,13721.0
2016-01-26 15:35:00,67.11,67.23,66.99,67.2,25232.0,67.11,67.23,66.99,67.2,25232.0
2016-01-26 15:40:00,67.19,67.41,67.19,67.37,20729.0,67.19,67.41,67.19,67.37,20729.0
2016-01-26 15:45:00,67.37,67.38,67.2,67.33,28486.0,67.37,67.38,67.2,67.33,28486.0
2016-01-26 15:50:00,67.34,67.35,67.23,67.35,31936.0,67.34,67.35,67.23,67.35,31936.0
2016-01-26 15:55:00,67.33,67.45,67.25,67.4,83705.0,67.33,67.45,67.25,67.4,83705.0
2016-01-27 09:30:00,66.9,66.95,66.3,66.46,35604.0,66.9,66.95,66.3,66.46,35604.0
2016-01-27 09:35:00,66.49,66.99,66.4,66.73,31687.0,66.49,66.99,66.4,66.73,31687.0
2016-01-27 09:40:00,66.74,66.85,66.35,66.55,20828.0,66.74,66.85,66.35,66.55,20828.0
2016-01-27 09:45:00,66.58,66.82,66.4,66.44,17916.0,66.58,66.82,66.4,66.44,17916.0
2016-01-27 09:50:00,66.42,66.45,66.0,66.22,62831.0,66.42,66.45,66.0,66.22,62831.0
2016-01-27 09:55:00,66.22,66.25,66.02,66.18,25301.0,66.22,66.25,66.02,66.18,25301.0
2016-01-27 10:00:00,66.2,66.41,65.67,65.78,23635.0,66.2,66.41,65.67,65.78,23635.0
2016-01-27 10:05:00,65.79,65.83,65.5,65.69,37783.0,65.79,65.83,65.5,65.69,37783.0
2016-01-27 10:10:00,65.74,65.74,65.35,65.39,21249.0,65.74,65.74,65.35,65.39,21249.0
2016-01-27 10:15:00,65.36,65.74,65.22,65.74,20948.0,65.36,65.74,65.22,65.74,20948.0
2016-01-27 10:20:00,65.71,65.99,65.51,65.9,43092.0,65.71,65.99,65.51,65.9,43092.0
2016-01-27 10:25:00,65.89,65.89,65.51,65.56,11271.0,65.89,65.89,65.51,65.56,11271.0
2016-01-27 10:30:00,65.65,65.78,65.46,65.74,11760.0,65.65,65.78,65.46,65.74,11760.0
2016-01-27 10:35:00,65.77,66.37,65.74,66.16,20523.0,65.77,66.37,65.74,66.16,20523.0
2016-01-27 10:40:00,66.15,66.28,66.09,66.27,17068.0,66.15,66.28,66.09,66.27,17068.0
2016-01-27 10:45:00,66.22,66.31,65.93,65.93,16735.0,66.22,66.31,65.93,65.93,16735.0
2016-01-27 10:50:00,65.99,66.11,65.82,66.0,12652.0,65.99,66.11,65.82,66.0,12652.0
2016-01-27 10:55:00,66.0,66.07,65.8,65.92,10249.0,66.0,66.07,65.8,65.92,10249.0
2016-01-27 11:00:00,65.95,66.17,65.86,66.17,7600.0,65.95,66.17,65.86,66.17,7600.0
2016-01-27 11:05:00,66.11,66.27,66.03,66.11,13037.0,66.11,66.27,66.03,66.11,13037.0
2016-01-27 11:10:00,66.1,66.23,66.0,66.13,17252.0,66.1,66.23,66.0,66.13,17252.0
2016-01-27 11:15:00,66.15,66.44,66.1,66.39,15814.0,66.15,66.44,66.1,66.39,15814.0
2016-01-27 11:20:00,66.44,66.6,66.44,66.49,14743.0,66.44,66.6,66.44,66.49,14743.0
2016-01-27 11:25:00,66.5,66.58,66.43,66.54,8945.0,66.5,66.58,66.43,66.54,8945.0
2016-01-27 11:30:00,66.54,66.75,66.5,66.72,12603.0,66.54,66.75,66.5,66.72,12603.0
2016-01-27 11:35:00,66.75,67.03,66.74,66.95,19051.0,66.75,67.03,66.74,66.95,19051.0
2016-01-27 11:40:00,66.98,67.14,66.74,67.07,14798.0,66.98,67.14,66.74,67.07,14798.0
2016-01-27 11:45:00,67.14,67.3,67.06,67.06,22859.0,67.14,67.3,67.06,67.06,22859.0
2016-01-27 11:50:00,67.07,67.21,66.96,67.02,19629.0,67.07,67.21,66.96,67.02,19629.0
2016-01-27 11:55:00,67.05,67.72,67.05,67.65,40712.0,67.05,67.72,67.05,67.65,40712.0
2016-01-27 12:00:00,67.64,67.73,67.48,67.52,23635.0,67.64,67.73,67.48,67.52,23635.0
2016-01-27 12:05:00,67.47,67.62,67.25,67.38,23595.0,67.47,67.62,67.25,67.38,23595.0
2016-01-27 12:10:00,67.38,67.5,67.37,67.47,19883.0,67.38,67.5,67.37,67.47,19883.0
2016-01-27 12:15:00,67.45,67.62,67.38,67.6,59131.0,67.45,67.62,67.38,67.6,59131.0
2016-01-27 12:20:00,67.6,67.62,67.01,67.21,44822.0,67.6,67.62,67.01,67.21,44822.0
2016-01-27 12:25:00,67.26,67.36,67.09,67.16,9131.0,67.26,67.36,67.09,67.16,9131.0
2016-01-27 12:30:00,67.18,67.18,66.83,66.83,7800.0,67.18,67.18,66.83,66.83,7800.0
2016-01-27 12:35:00,66.82,67.05,66.81,66.96,10410.0,66.82,67.05,66.81,66.96,10410.0
2016-01-27 12:40:00,66.91,67.04,66.82,66.85,5500.0,66.91,67.04,66.82,66.85,5500.0
2016-01-27 12:45:00,66.85,66.93,66.78,66.86,13316.0,66.85,66.93,66.78,66.86,13316.0
2016-01-27 12:50:00,66.84,66.91,66.75,66.8,4693.0,66.84,66.91,66.75,66.8,4693.0
2016-01-27 12:55:00,66.79,66.94,66.66,66.74,13037.0,66.79,66.94,66.66,66.74,13037.0
2016-01-27 13:00:00,66.69,66.83,66.53,66.83,10082.0,66.69,66.83,66.53,66.83,10082.0
2016-01-27 13:05:00,66.85,66.92,66.69,66.91,6671.0,66.85,66.92,66.69,66.91,6671.0
2016-01-27 13:10:00,66.94,66.96,66.8,66.8,66211.0,66.94,66.96,66.8,66.8,66211.0
2016-01-27 13:15:00,66.7,66.72,66.46,66.53,6035.0,66.7,66.72,66.46,66.53,6035.0
2016-01-27 13:20:00,66.47,66.57,66.41,66.47,5342.0,66.47,66.57,66.41,66.47,5342.0
2016-01-27 13:25:00,66.51,66.56,66.34,66.35,6280.0,66.51,66.56,66.34,66.35,6280.0
2016-01-27 13:30:00,66.38,66.72,66.38,66.66,6980.0,66.38,66.72,66.38,66.66,6980.0
2016-01-27 13:35:00,66.62,66.68,66.52,66.65,2600.0,66.62,66.68,66.52,66.65,2600.0
2016-01-27 13:40:00,66.57,66.59,66.38,66.51,11856.0,66.57,66.59,66.38,66.51,11856.0
2016-01-27 13:45:00,66.52,66.8,66.4,66.79,12467.0,66.52,66.8,66.4,66.79,12467.0
2016-01-27 13:50:00,66.7,66.74,66.55,66.7,7517.0,66.7,66.74,66.55,66.7,7517.0
2016-01-27 13:55:00,66.7,67.06,66.67,66.98,6124.0,66.7,67.06,66.67,66.98,6124.0
2016-01-27 14:00:00,67.01,67.22,66.35,66.78,14279.0,67.01,67.22,66.35,66.78,14279.0
2016-01-27 14:05:00,66.68,66.75,66.25,66.25,11206.0,66.68,66.75,66.25,66.25,11206.0
2016-01-27 14:10:00,66.17,66.41,65.92,66.13,14123.0,66.17,66.41,65.92,66.13,14123.0
2016-01-27 14:15:00,66.19,66.46,66.1,66.37,19562.0,66.19,66.46,66.1,66.37,19562.0
2016-01-27 14:20:00,66.35,66.57,66.28,66.34,8754.0,66.35,66.57,66.28,66.34,8754.0
2016-01-27 14:25:00,66.37,66.49,66.18,66.41,7100.0,66.37,66.49,66.18,66.41,7100.0
2016-01-27 14:30:00,66.43,66.54,66.32,66.52,5186.0,66.43,66.54,66.32,66.52,5186.0
2016-01-27 14:35:00,66.52,66.63,66.02,66.02,10550.0,66.52,66.63,66.02,66.02,10550.0
2016-01-27 14:40:00,66.0,66.29,65.98,66.26,8450.0,66.0,66.29,65.98,66.26,8450.0
2016-01-27 14:45:00,66.25,66.53,66.2,66.41,19644.0,66.25,66.53,66.2,66.41,19644.0
2016-01-27 14:50:00,66.47,66.63,66.31,66.4,10962.0,66.47,66.63,66.31,66.4,10962.0
2016-01-27 14:55:00,66.38,66.53,66.2,66.34,12626.0,66.38,66.53,66.2,66.34,12626.0
2016-01-27 15:00:00,66.31,66.35,66.06,66.13,14444.0,66.31,66.35,66.06,66.13,14444.0
2016-01-27 15:05:00,66.09,66.12,65.81,66.02,12707.0,66.09,66.12,65.81,66.02,12707.0
2016-01-27 15:10:00,65.99,66.03,65.56,65.61,11200.0,65.99,66.03,65.56,65.61,11200.0
2016-01-27 15:15:00,65.62,65.79,65.41,65.43,27894.0,65.62,65.79,65.41,65.43,27894.0
2016-01-27 15:20:00,65.45,65.75,65.3,65.66,31542.0,65.45,65.75,65.3,65.66,31542.0
2016-01-27 15:25:00,65.69,65.92,65.54,65.58,22144.0,65.69,65.92,65.54,65.58,22144.0
2016-01-27 15:30:00,65.6,65.9,65.6,65.72,14139.0,65.6,65.9,65.6,65.72,14139.0
2016-01-27 15:35:00,65.71,66.03,65.67,65.78,14814.0,65.71,66.03,65.67,65.78,14814.0
2016-01-27 15:40:00,65.78,65.88,65.67,65.85,11375.0,65.78,65.88,65.67,65.85,11375.0
2016-01-27 15:45:00,65.91,66.13,65.83,65.89,25120.0,65.91,66.13,65.83,65.89,25120.0
2016-01-27 15:50:00,65.91,65.91,65.68,65.75,48616.0,65.91,65.91,65.68,65.75,48616.0
2016-01-27 15:55:00,65.75,65.84,65.63,65.65,106079.0,65.75,65.84,65.63,65.65,106079.0
2016-01-28 09:30:00,66.85,67.43,66.16,66.89,45060.0,66.85,67.43,66.16,66.89,45060.0
2016-01-28 09:35:00,66.91,66.91,66.18,66.34,28933.0,66.91,66.91,66.18,66.34,28933.0
2016-01-28 09:40:00,66.38,66.42,66.02,66.09,23388.0,66.38,66.42,66.02,66.09,23388.0
2016-01-28 09:45:00,66.08,66.23,65.71,65.84,39446.0,66.08,66.23,65.71,65.84,39446.0
2016-01-28 09:50:00,65.95,66.01,64.7,64.87,100094.0,65.95,66.01,64.7,64.87,100094.0
2016-01-28 09:55:00,64.95,65.28,64.67,65.18,32395.0,64.95,65.28,64.67,65.18,32395.0
2016-01-28 10:00:00,65.18,65.2,64.68,64.85,33918.0,65.18,65.2,64.68,64.85,33918.0
2016-01-28 10:05:00,64.96,65.17,64.74,65.17,41423.0,64.96,65.17,64.74,65.17,41423.0
2016-01-28 10:10:00,65.26,65.32,65.02,65.07,20922.0,65.26,65.32,65.02,65.07,20922.0
2016-01-28 10:15:00,65.01,65.07,64.61,64.7,30399.0,65.01,65.07,64.61,64.7,30399.0
2016-01-28 10:20:00,64.65,64.81,64.46,64.81,26210.0,64.65,64.81,64.46,64.81,26210.0
2016-01-28 10:25:00,64.88,64.9,64.25,64.26,21092.0,64.88,64.9,64.25,64.26,21092.0
2016-01-28 10:30:00,64.23,64.52,64.18,64.27,21668.0,64.23,64.52,64.18,64.27,21668.0
2016-01-28 10:35:00,64.35,64.87,64.25,64.86,6848.0,64.35,64.87,64.25,64.86,6848.0
2016-01-28 10:40:00,64.88,65.13,64.81,65.05,12626.0,64.88,65.13,64.81,65.05,12626.0
2016-01-28 10:45:00,65.0,65.04,64.77,64.85,14202.0,65.0,65.04,64.77,64.85,14202.0
2016-01-28 10:50:00,64.86,64.89,64.54,64.57,11751.0,64.86,64.89,64.54,64.57,11751.0
2016-01-28 10:55:00,64.56,64.84,64.5,64.73,16289.0,64.56,64.84,64.5,64.73,16289.0
2016-01-28 11:00:00,64.76,65.07,64.66,64.93,33982.0,64.76,65.07,64.66,64.93,33982.0
2016-01-28 11:05:00,65.06,65.37,65.06,65.27,7865.0,65.06,65.37,65.06,65.27,7865.0
2016-01-28 11:10:00,65.27,65.42,65.08,65.28,17511.0,65.27,65.42,65.08,65.28,17511.0
2016-01-28 11:15:00,65.36,65.46,65.18,65.23,8244.0,65.36,65.46,65.18,65.23,8244.0
2016-01-28 11:20:00,65.27,65.4,65.21,65.3,16043.0,65.27,65.4,65.21,65.3,16043.0
2016-01-28 11:25:00,65.32,65.34,64.84,64.85,16483.0,65.32,65.34,64.84,64.85,16483.0
2016-01-28 11:30:00,64.87,64.92,64.31,64.43,14205.0,64.87,64.92,64.31,64.43,14205.0
2016-01-28 11:35:00,64.37,64.5,64.25,64.39,11702.0,64.37,64.5,64.25,64.39,11702.0
2016-01-28 11:40:00,64.43,64.44,64.2,64.33,6253.0,64.43,64.44,64.2,64.33,6253.0
2016-01-28 11:45:00,64.34,64.42,64.2,64.31,5467.0,64.34,64.42,64.2,64.31,5467.0
2016-01-28 11:50:00,64.39,64.69,64.38,64.64,9150.0,64.39,64.69,64.38,64.64,9150.0
2016-01-28 11:55:00,64.6,64.6,64.4,64.47,5451.0,64.6,64.6,64.4,64.47,5451.0
2016-01-28 12:00:00,64.46,64.7,64.46,64.65,2316.0,64.46,64.7,64.46,64.65,2316.0
2016-01-28 12:05:00,64.59,64.76,64.59,64.63,8069.0,64.59,64.76,64.59,64.63,8069.0
2016-01-28 12:10:00,64.77,64.94,64.57,64.86,5768.0,64.77,64.94,64.57,64.86,5768.0
2016-01-28 12:15:00,64.83,64.9,64.68,64.75,3829.0,64.83,64.9,64.68,64.75,3829.0
2016-01-28 12:20:00,64.71,64.95,64.71,64.84,3100.0,64.71,64.95,64.71,64.84,3100.0
2016-01-28 12:25:00,64.82,64.88,64.7,64.86,4475.0,64.82,64.88,64.7,64.86,4475.0
2016-01-28 12:30:00,64.86,65.16,64.77,65.16,14758.0,64.86,65.16,64.77,65.16,14758.0
2016-01-28 12:35:00,65.17,65.23,65.06,65.08,7727.0,65.17,65.23,65.06,65.08,7727.0
2016-01-28 12:40:00,65.13,65.28,65.08,65.13,10296.0,65.13,65.28,65.08,65.13,10296.0
2016-01-28 12:45:00,65.15,65.25,65.06,65.1,12032.0,65.15,65.25,65.06,65.1,12032.0
2016-01-28 12:50:00,65.13,65.23,65.0,65.0,21167.0,65.13,65.23,65.0,65.0,21167.0
2016-01-28 12:55:00,65.03,65.08,64.82,65.04,10056.0,65.03,65.08,64.82,65.04,10056.0
2016-01-28 13:00:00,65.04,65.05,64.77,64.82,6940.0,65.04,65.05,64.77,64.82,6940.0
2016-01-28 13:05:00,64.84,64.88,64.65,64.7,9431.0,64.84,64.88,64.65,64.7,9431.0
2016-01-28 13:10:00,64.73,64.9,64.69,64.88,7383.0,64.73,64.9,64.69,64.88,7383.0
2016-01-28 13:15:00,64.87,64.87,64.68,64.76,29009.0,64.87,64.87,64.68,64.76,29009.0
2016-01-28 13:20:00,64.74,64.82,64.7,64.8,32602.0,64.74,64.82,64.7,64.8,32602.0
2016-01-28 13:25:00,64.81,65.16,64.81,65.14,10450.0,64.81,65.16,64.81,65.14,10450.0
2016-01-28 13:30:00,65.13,65.15,64.97,65.15,7502.0,65.13,65.15,64.97,65.15,7502.0
2016-01-28 13:35:00,65.04,65.07,64.9,64.96,3968.0,65.04,65.07,64.9,64.96,3968.0
2016-01-28 13:40:00,65.03,65.12,64.87,65.02,15317.0,65.03,65.12,64.87,65.02,15317.0
2016-01-28 13:45:00,64.99,65.02,64.88,65.0,20794.0,64.99,65.02,64.88,65.0,20794.0
2016-01-28 13:50:00,64.94,65.03,64.92,65.03,3750.0,64.94,65.03,64.92,65.03,3750.0
2016-01-28 13:55:00,65.04,65.17,64.9,65.0,9856.0,65.04,65.17,64.9,65.0,9856.0
2016-01-28 14:00:00,65.0,65.68,64.97,65.51,36815.0,65.0,65.68,64.97,65.51,36815.0
2016-01-28 14:05:00,65.52,65.6,65.27,65.34,28933.0,65.52,65.6,65.27,65.34,28933.0
2016-01-28 14:10:00,65.3,66.11,65.29,65.29,98036.0,65.3,66.11,65.29,65.29,98036.0
2016-01-28 14:15:00,65.31,65.37,65.04,65.11,13670.0,65.31,65.37,65.04,65.11,13670.0
2016-01-28 14:20:00,65.12,65.51,65.12,65.51,9902.0,65.12,65.51,65.12,65.51,9902.0
2016-01-28 14:25:00,65.49,65.79,65.49,65.72,12923.0,65.49,65.79,65.49,65.72,12923.0
2016-01-28 14:30:00,65.74,65.79,65.65,65.77,10814.0,65.74,65.79,65.65,65.77,10814.0
2016-01-28 14:35:00,65.81,65.83,65.72,65.75,6567.0,65.81,65.83,65.72,65.75,6567.0
2016-01-28 14:40:00,65.78,65.85,65.63,65.63,5201.0,65.78,65.85,65.63,65.63,5201.0
2016-01-28 14:45:00,65.6,65.63,65.44,65.52,47304.0,65.6,65.63,65.44,65.52,47304.0
2016-01-28 14:50:00,65.56,65.59,65.48,65.55,18564.0,65.56,65.59,65.48,65.55,18564.0
2016-01-28 14:55:00,65.55,65.64,65.54,65.56,12015.0,65.55,65.64,65.54,65.56,12015.0
2016-01-28 15:00:00,65.56,65.65,65.5,65.6,30684.0,65.56,65.65,65.5,65.6,30684.0
2016-01-28 15:05:00,65.62,65.68,65.51,65.63,8598.0,65.62,65.68,65.51,65.63,8598.0
2016-01-28 15:10:00,65.7,65.82,65.66,65.72,15047.0,65.7,65.82,65.66,65.72,15047.0
2016-01-28 15:15:00,65.72,65.72,65.51,65.62,11246.0,65.72,65.72,65.51,65.62,11246.0
2016-01-28 15:20:00,65.59,65.64,65.51,65.54,12516.0,65.59,65.64,65.51,65.54,12516.0
2016-01-28 15:25:00,65.56,65.61,65.52,65.58,16610.0,65.56,65.61,65.52,65.58,16610.0
2016-01-28 15:30:00,65.55,65.74,65.54,65.73,27870.0,65.55,65.74,65.54,65.73,27870.0
2016-01-28 15:35:00,65.76,65.81,65.64,65.7,96010.0,65.76,65.81,65.64,65.7,96010.0
2016-01-28 15:40:00,65.67,65.79,65.55,65.55,138094.0,65.67,65.79,65.55,65.55,138094.0
2016-01-28 15:45:00,65.59,65.84,65.53,65.81,82720.0,65.59,65.84,65.53,65.81,82720.0
2016-01-28 15:50:00,65.83,65.91,65.82,65.88,85864.0,65.83,65.91,65.82,65.88,85864.0
2016-01-28 15:55:00,65.87,65.95,65.79,65.88,87229.0,65.87,65.95,65.79,65.88,87229.0
2016-01-29 09:30:00,65.92,66.5,65.8,66.15,36410.0,65.92,66.5,65.8,66.15,36410.0
2016-01-29 09:35:00,66.21,66.45,65.93,65.93,17759.0,66.21,66.45,65.93,65.93,17759.0
2016-01-29 09:40:00,66.0,66.21,65.86,66.06,35048.0,66.0,66.21,65.86,66.06,35048.0
2016-01-29 09:45:00,66.05,66.59,66.05,66.57,32647.0,66.05,66.59,66.05,66.57,32647.0
2016-01-29 09:50:00,66.5,66.6,66.03,66.03,35774.0,66.5,66.6,66.03,66.03,35774.0
2016-01-29 09:55:00,66.01,66.23,65.97,66.1,32896.0,66.01,66.23,65.97,66.1,32896.0
2016-01-29 10:00:00,66.12,66.43,66.03,66.36,31407.0,66.12,66.43,66.03,66.36,31407.0
2016-01-29 10:05:00,66.41,67.0,66.41,66.94,65628.0,66.41,67.0,66.41,66.94,65628.0
2016-01-29 10:10:00,66.97,67.34,66.86,66.96,35169.0,66.97,67.34,66.86,66.96,35169.0
2016-01-29 10:15:00,66.89,67.48,66.89,67.33,59396.0,66.89,67.48,66.89,67.33,59396.0
2016-01-29 10:20:00,67.32,67.57,67.21,67.44,41825.0,67.32,67.57,67.21,67.44,41825.0
2016-01-29 10:25:00,67.41,67.55,67.25,67.25,26889.0,67.41,67.55,67.25,67.25,26889.0
2016-01-29 10:30:00,67.28,67.51,67.09,67.3,45027.0,67.28,67.51,67.09,67.3,45027.0
2016-01-29 10:35:00,67.32,67.74,67.3,67.65,34474.0,67.32,67.74,67.3,67.65,34474.0
2016-01-29 10:40:00,67.66,68.07,67.66,68.04,46362.0,67.66,68.07,67.66,68.04,46362.0
2016-01-29 10:45:00,68.02,68.25,67.98,68.01,38067.0,68.02,68.25,67.98,68.01,38067.0
2016-01-29 10:50:00,67.92,68.0,67.49,67.6,27402.0,67.92,68.0,67.49,67.6,27402.0
2016-01-29 10:55:00,67.57,67.81,67.55,67.65,18286.0,67.57,67.81,67.55,67.65,18286.0
2016-01-29 11:00:00,67.64,67.77,67.55,67.55,17916.0,67.64,67.77,67.55,67.55,17916.0
2016-01-29 11:05:00,67.59,67.61,67.44,67.44,11559.0,67.59,67.61,67.44,67.44,11559.0
2016-01-29 11:10:00,67.47,67.63,67.33,67.45,23210.0,67.47,67.63,67.33,67.45,23210.0
2016-01-29 11:15:00,67.37,67.4,67.08,67.14,16628.0,67.37,67.4,67.08,67.14,16628.0
2016-01-29 11:20:00,67.17,67.39,67.15,67.18,18527.0,67.17,67.39,67.15,67.18,18527.0
2016-01-29 11:25:00,67.18,67.38,67.04,67.3,31618.0,67.18,67.38,67.04,67.3,31618.0
2016-01-29 11:30:00,67.3,67.45,67.17,67.3,20295.0,67.3,67.45,67.17,67.3,20295.0
2016-01-29 11:35:00,67.25,67.39,67.0,67.16,18380.0,67.25,67.39,67.0,67.16,18380.0
2016-01-29 11:40:00,67.21,67.32,67.15,67.18,20022.0,67.21,67.32,67.15,67.18,20022.0
2016-01-29 11:45:00,67.16,67.27,66.95,67.02,21821.0,67.16,67.27,66.95,67.02,21821.0
2016-01-29 11:50:00,67.05,67.33,67.05,67.11,28936.0,67.05,67.33,67.05,67.11,28936.0
2016-01-29 11:55:00,67.12,67.3,67.02,67.2,19868.0,67.12,67.3,67.02,67.2,19868.0
2016-01-29 12:00:00,67.21,67.4,67.15,67.37,8381.0,67.21,67.4,67.15,67.37,8381.0
2016-01-29 12:05:00,67.39,67.72,67.34,67.62,71077.0,67.39,67.72,67.34,67.62,71077.0
2016-01-29 12:10:00,67.6,67.69,67.42,67.66,13628.0,67.6,67.69,67.42,67.66,13628.0
2016-01-29 12:15:00,67.66,67.88,67.66,67.78,6733.0,67.66,67.88,67.66,67.78,6733.0
2016-01-29 12:20:00,67.79,67.83,67.65,67.67,8006.0,67.79,67.83,67.65,67.67,8006.0
2016-01-29 12:25:00,67.67,67.76,67.65,67.71,3312.0,67.67,67.76,67.65,67.71,3312.0
2016-01-29 12:30:00,67.77,67.8,67.59,67.73,6051.0,67.77,67.8,67.59,67.73,6051.0
2016-01-29 12:35:00,67.71,67.78,67.67,67.78,4896.0,67.71,67.78,67.67,67.78,4896.0
2016-01-29 12:40:00,67.79,67.87,67.64,67.69,9880.0,67.79,67.87,67.64,67.69,9880.0
2016-01-29 12:45:00,67.7,67.82,67.64,67.82,4655.0,67.7,67.82,67.64,67.82,4655.0
2016-01-29 12:50:00,67.78,67.8,67.66,67.77,10973.0,67.78,67.8,67.66,67.77,10973.0
2016-01-29 12:55:00,67.75,67.83,67.62,67.65,7595.0,67.75,67.83,67.62,67.65,7595.0
2016-01-29 13:00:00,67.65,67.73,67.51,67.6,9200.0,67.65,67.73,67.51,67.6,9200.0
2016-01-29 13:05:00,67.66,67.75,67.53,67.61,8108.0,67.66,67.75,67.53,67.61,8108.0
2016-01-29 13:10:00,67.61,67.83,67.61,67.75,4383.0,67.61,67.83,67.61,67.75,4383.0
2016-01-29 13:15:00,67.77,67.81,67.67,67.81,4400.0,67.77,67.81,67.67,67.81,4400.0
2016-01-29 13:20:00,67.82,67.89,67.74,67.83,5774.0,67.82,67.89,67.74,67.83,5774.0
2016-01-29 13:25:00,67.86,67.86,67.7,67.71,17773.0,67.86,67.86,67.7,67.71,17773.0
2016-01-29 13:30:00,67.68,67.68,67.54,67.55,6400.0,67.68,67.68,67.54,67.55,6400.0
2016-01-29 13:35:00,67.57,67.68,67.54,67.65,12665.0,67.57,67.68,67.54,67.65,12665.0
2016-01-29 13:40:00,67.66,67.76,67.66,67.71,15700.0,67.66,67.76,67.66,67.71,15700.0
2016-01-29 13:45:00,67.68,67.7,67.58,67.67,8566.0,67.68,67.7,67.58,67.67,8566.0
2016-01-29 13:50:00,67.68,67.7,67.36,67.5,18133.0,67.68,67.7,67.36,67.5,18133.0
2016-01-29 13:55:00,67.47,67.63,67.46,67.58,7422.0,67.47,67.63,67.46,67.58,7422.0
2016-01-29 14:00:00,67.56,67.59,67.3,67.39,19795.0,67.56,67.59,67.3,67.39,19795.0
2016-01-29 14:05:00,67.34,67.58,67.3,67.58,25965.0,67.34,67.58,67.3,67.58,25965.0
2016-01-29 14:10:00,67.54,67.69,67.52,67.66,10446.0,67.54,67.69,67.52,67.66,10446.0
2016-01-29 14:15:00,67.67,67.89,67.67,67.84,13799.0,67.67,67.89,67.67,67.84,13799.0
2016-01-29 14:20:00,67.84,68.07,67.84,68.01,24211.0,67.84,68.07,67.84,68.01,24211.0
2016-01-29 14:25:00,68.05,68.1,67.96,68.02,15312.0,68.05,68.1,67.96,68.02,15312.0
2016-01-29 14:30:00,68.0,68.0,67.83,67.85,16386.0,68.0,68.0,67.83,67.85,16386.0
2016-01-29 14:35:00,67.82,67.94,67.82,67.94,18642.0,67.82,67.94,67.82,67.94,18642.0
2016-01-29 14:40:00,67.94,67.94,67.8,67.85,12252.0,67.94,67.94,67.8,67.85,12252.0
2016-01-29 14:45:00,67.88,67.96,67.86,67.87,11727.0,67.88,67.96,67.86,67.87,11727.0
2016-01-29 14:50:00,67.9,67.96,67.85,67.93,23845.0,67.9,67.96,67.85,67.93,23845.0
2016-01-29 14:55:00,67.91,67.97,67.88,67.97,17596.0,67.91,67.97,67.88,67.97,17596.0
2016-01-29 15:00:00,67.97,68.08,67.94,68.04,22235.0,67.97,68.08,67.94,68.04,22235.0
2016-01-29 15:05:00,68.04,68.06,67.98,68.01,25111.0,68.04,68.06,67.98,68.01,25111.0
2016-01-29 15:10:00,68.0,68.18,67.99,68.17,23617.0,68.0,68.18,67.99,68.17,23617.0
2016-01-29 15:15:00,68.18,68.24,68.08,68.08,19859.0,68.18,68.24,68.08,68.08,19859.0
2016-01-29 15:20:00,68.08,68.22,68.06,68.17,14697.0,68.08,68.22,68.06,68.17,14697.0
2016-01-29 15:25:00,68.2,68.45,68.2,68.39,32656.0,68.2,68.45,68.2,68.39,32656.0
2016-01-29 15:30:00,68.39,68.43,68.31,68.36,22894.0,68.39,68.43,68.31,68.36,22894.0
2016-01-29 15:35:00,68.35,68.49,68.31,68.31,27304.0,68.35,68.49,68.31,68.31,27304.0
2016-01-29 15:40:00,68.32,68.46,68.26,68.41,28355.0,68.32,68.46,68.26,68.41,28355.0
2016-01-29 15:45:00,68.4,68.54,68.4,68.46,42909.0,68.4,68.54,68.4,68.46,42909.0
2016-01-29 15:50:00,68.49,68.56,68.46,68.49,65587.0,68.49,68.56,68.46,68.49,65587.0
2016-01-29 15:55:00,68.51,68.7,68.45,68.66,124781.0,68.51,68.7,68.45,68.66,124781.0
2016-02-01 09:30:00,68.1,68.16,67.5,67.5,46116.0,68.1,68.16,67.5,67.5,46116.0
2016-02-01 09:35:00,67.67,67.79,67.35,67.75,21556.0,67.67,67.79,67.35,67.75,21556.0
2016-02-01 09:40:00,67.79,68.08,67.49,67.67,13015.0,67.79,68.08,67.49,67.67,13015.0
2016-02-01 09:45:00,67.61,67.68,67.1,67.26,24260.0,67.61,67.68,67.1,67.26,24260.0
2016-02-01 09:50:00,67.24,67.25,66.94,67.19,18800.0,67.24,67.25,66.94,67.19,18800.0
2016-02-01 09:55:00,67.15,67.44,66.88,67.35,19062.0,67.15,67.44,66.88,67.35,19062.0
2016-02-01 10:00:00,67.32,67.32,66.75,66.81,29047.0,67.32,67.32,66.75,66.81,29047.0
2016-02-01 10:05:00,66.78,67.54,66.74,67.52,15588.0,66.78,67.54,66.74,67.52,15588.0
2016-02-01 10:10:00,67.56,67.67,67.38,67.53,26688.0,67.56,67.67,67.38,67.53,26688.0
2016-02-01 10:15:00,67.45,67.55,67.25,67.28,31247.0,67.45,67.55,67.25,67.28,31247.0
2016-02-01 10:20:00,67.36,67.98,67.36,67.76,14386.0,67.36,67.98,67.36,67.76,14386.0
2016-02-01 10:25:00,67.74,67.93,67.55,67.93,16980.0,67.74,67.93,67.55,67.93,16980.0
2016-02-01 10:30:00,67.95,68.11,67.65,67.65,37301.0,67.95,68.11,67.65,67.65,37301.0
2016-02-01 10:35:00,67.62,67.99,67.61,67.83,11398.0,67.62,67.99,67.61,67.83,11398.0
2016-02-01 10:40:00,67.84,68.19,67.7,68.07,20292.0,67.84,68.19,67.7,68.07,20292.0
2016-02-01 10:45:00,68.09,68.18,68.01,68.1,10455.0,68.09,68.18,68.01,68.1,10455.0
2016-02-01 10:50:00,68.05,68.23,67.85,68.03,19474.0,68.05,68.23,67.85,68.03,19474.0
2016-02-01 10:55:00,68.06,68.4,68.05,68.18,14914.0,68.06,68.4,68.05,68.18,14914.0
2016-02-01 11:00:00,68.14,68.14,67.85,67.9,7646.0,68.14,68.14,67.85,67.9,7646.0
2016-02-01 11:05:00,67.89,67.98,67.74,67.74,11984.0,67.89,67.98,67.74,67.74,11984.0
2016-02-01 11:10:00,67.7,67.83,67.6,67.73,13495.0,67.7,67.83,67.6,67.73,13495.0
2016-02-01 11:15:00,67.78,67.83,67.59,67.66,8900.0,67.78,67.83,67.59,67.66,8900.0
2016-02-01 11:20:00,67.6,67.6,67.21,67.28,17565.0,67.6,67.6,67.21,67.28,17565.0
2016-02-01 11:25:00,67.28,67.35,67.21,67.22,26908.0,67.28,67.35,67.21,67.22,26908.0
2016-02-01 11:30:00,67.22,67.32,67.13,67.32,12155.0,67.22,67.32,67.13,67.32,12155.0
2016-02-01 11:35:00,67.33,67.42,67.22,67.37,24894.0,67.33,67.42,67.22,67.37,24894.0
2016-02-01 11:40:00,67.34,67.38,67.16,67.38,9550.0,67.34,67.38,67.16,67.38,9550.0
2016-02-01 11:45:00,67.36,67.51,67.3,67.38,7577.0,67.36,67.51,67.3,67.38,7577.0
2016-02-01 11:50:00,67.35,67.62,67.22,67.52,9960.0,67.35,67.62,67.22,67.52,9960.0
2016-02-01 11:55:00,67.45,67.5,67.25,67.48,4000.0,67.45,67.5,67.25,67.48,4000.0
2016-02-01 12:00:00,67.52,67.56,67.29,67.29,9793.0,67.52,67.56,67.29,67.29,9793.0
2016-02-01 12:05:00,67.3,67.4,67.16,67.34,9568.0,67.3,67.4,67.16,67.34,9568.0
2016-02-01 12:10:00,67.38,67.62,67.38,67.47,12165.0,67.38,67.62,67.38,67.47,12165.0
2016-02-01 12:15:00,67.47,67.65,67.35,67.63,4833.0,67.47,67.65,67.35,67.63,4833.0
2016-02-01 12:20:00,67.6,67.76,67.5,67.55,16147.0,67.6,67.76,67.5,67.55,16147.0
2016-02-01 12:25:00,67.6,67.63,67.48,67.6,4841.0,67.6,67.63,67.48,67.6,4841.0
2016-02-01 12:30:00,67.56,67.75,67.56,67.64,5886.0,67.56,67.75,67.56,67.64,5886.0
2016-02-01 12:35:00,67.62,67.71,67.52,67.71,5524.0,67.62,67.71,67.52,67.71,5524.0
2016-02-01 12:40:00,67.79,67.84,67.72,67.81,13586.0,67.79,67.84,67.72,67.81,13586.0
2016-02-01 12:45:00,67.79,68.01,67.71,68.01,11391.0,67.79,68.01,67.71,68.01,11391.0
2016-02-01 12:50:00,67.98,67.98,67.76,67.79,32890.0,67.98,67.98,67.76,67.79,32890.0
2016-02-01 12:55:00,67.84,67.97,67.78,67.87,17296.0,67.84,67.97,67.78,67.87,17296.0
2016-02-01 13:00:00,67.87,68.25,67.79,68.25,17093.0,67.87,68.25,67.79,68.25,17093.0
2016-02-01 13:05:00,68.23,68.32,67.94,68.21,35085.0,68.23,68.32,67.94,68.21,35085.0
2016-02-01 13:10:00,68.16,68.36,68.11,68.25,22465.0,68.16,68.36,68.11,68.25,22465.0
2016-02-01 13:15:00,68.29,68.4,68.11,68.31,18101.0,68.29,68.4,68.11,68.31,18101.0
2016-02-01 13:20:00,68.28,68.48,68.26,68.4,12929.0,68.28,68.48,68.26,68.4,12929.0
2016-02-01 13:25:00,68.42,68.82,68.42,68.76,18592.0,68.42,68.82,68.42,68.76,18592.0
2016-02-01 13:30:00,68.8,68.83,68.41,68.57,10859.0,68.8,68.83,68.41,68.57,10859.0
2016-02-01 13:35:00,68.58,68.65,68.51,68.56,8433.0,68.58,68.65,68.51,68.56,8433.0
2016-02-01 13:40:00,68.51,68.71,68.48,68.56,10886.0,68.51,68.71,68.48,68.56,10886.0
2016-02-01 13:45:00,68.54,68.82,68.45,68.82,23042.0,68.54,68.82,68.45,68.82,23042.0
2016-02-01 13:50:00,68.79,68.79,68.64,68.7,9223.0,68.79,68.79,68.64,68.7,9223.0
2016-02-01 13:55:00,68.68,68.95,68.68,68.92,27283.0,68.68,68.95,68.68,68.92,27283.0
2016-02-01 14:00:00,68.9,69.1,68.83,68.96,20896.0,68.9,69.1,68.83,68.96,20896.0
2016-02-01 14:05:00,68.95,69.06,68.93,69.03,34445.0,68.95,69.06,68.93,69.03,34445.0
2016-02-01 14:10:00,69.03,69.13,68.99,69.03,19403.0,69.03,69.13,68.99,69.03,19403.0
2016-02-01 14:15:00,69.05,69.18,68.96,69.17,28537.0,69.05,69.18,68.96,69.17,28537.0
2016-02-01 14:20:00,69.2,69.33,69.14,69.27,16805.0,69.2,69.33,69.14,69.27,16805.0
2016-02-01 14:25:00,69.31,69.32,69.1,69.32,11531.0,69.31,69.32,69.1,69.32,11531.0
2016-02-01 14:30:00,69.28,69.29,69.02,69.11,9053.0,69.28,69.29,69.02,69.11,9053.0
2016-02-01 14:35:00,69.1,69.14,68.96,69.14,14345.0,69.1,69.14,68.96,69.14,14345.0
2016-02-01 14:40:00,69.14,69.35,69.14,69.28,13902.0,69.14,69.35,69.14,69.28,13902.0
2016-02-01 14:45:00,69.27,69.43,69.17,69.37,23485.0,69.27,69.43,69.17,69.37,23485.0
2016-02-01 14:50:00,69.36,69.39,69.21,69.27,17148.0,69.36,69.39,69.21,69.27,17148.0
2016-02-01 14:55:00,69.22,69.49,69.15,69.49,8636.0,69.22,69.49,69.15,69.49,8636.0
2016-02-01 15:00:00,69.44,69.47,69.3,69.36,11985.0,69.44,69.47,69.3,69.36,11985.0
2016-02-01 15:05:00,69.3,69.42,69.3,69.35,19708.0,69.3,69.42,69.3,69.35,19708.0
2016-02-01 15:10:00,69.33,69.44,69.28,69.41,16448.0,69.33,69.44,69.28,69.41,16448.0
2016-02-01 15:15:00,69.36,69.63,69.34,69.61,30112.0,69.36,69.63,69.34,69.61,30112.0
2016-02-01 15:20:00,69.61,69.7,69.51,69.68,21781.0,69.61,69.7,69.51,69.68,21781.0
2016-02-01 15:25:00,69.7,69.72,69.57,69.72,16898.0,69.7,69.72,69.57,69.72,16898.0
2016-02-01 15:30:00,69.72,69.74,69.54,69.66,18812.0,69.72,69.74,69.54,69.66,18812.0
2016-02-01 15:35:00,69.69,69.77,69.29,69.29,37477.0,69.69,69.77,69.29,69.29,37477.0
2016-02-01 15:40:00,69.3,69.59,69.3,69.49,29703.0,69.3,69.59,69.3,69.49,29703.0
2016-02-01 15:45:00,69.48,69.49,69.35,69.36,35002.0,69.48,69.49,69.35,69.36,35002.0
2016-02-01 15:50:00,69.35,69.4,69.28,69.3,30445.0,69.35,69.4,69.28,69.3,30445.0
2016-02-01 15:55:00,69.29,69.34,69.08,69.15,119383.0,69.29,69.34,69.08,69.15,119383.0
2016-02-02 09:30:00,68.05,68.51,67.89,68.36,36390.0,68.05,68.51,67.89,68.36,36390.0
2016-02-02 09:35:00,68.49,68.74,68.01,68.7,27214.0,68.49,68.74,68.01,68.7,27214.0
2016-02-02 09:40:00,68.55,68.55,68.14,68.21,16694.0,68.55,68.55,68.14,68.21,16694.0
2016-02-02 09:45:00,68.16,68.49,68.12,68.14,27262.0,68.16,68.49,68.12,68.14,27262.0
2016-02-02 09:50:00,68.19,68.4,67.93,68.19,19251.0,68.19,68.4,67.93,68.19,19251.0
2016-02-02 09:55:00,68.11,68.35,67.94,68.11,17471.0,68.11,68.35,67.94,68.11,17471.0
2016-02-02 10:00:00,68.11,68.25,67.91,68.19,16573.0,68.11,68.25,67.91,68.19,16573.0
2016-02-02 10:05:00,68.15,68.44,68.05,68.34,18536.0,68.15,68.44,68.05,68.34,18536.0
2016-02-02 10:10:00,68.3,68.36,67.63,67.77,59816.0,68.3,68.36,67.63,67.77,59816.0
2016-02-02 10:15:00,67.73,67.81,67.55,67.57,15903.0,67.73,67.81,67.55,67.57,15903.0
2016-02-02 10:20:00,67.56,67.58,67.11,67.47,68373.0,67.56,67.58,67.11,67.47,68373.0
2016-02-02 10:25:00,67.42,67.77,67.31,67.65,12571.0,67.42,67.77,67.31,67.65,12571.0
2016-02-02 10:30:00,67.61,67.71,67.29,67.39,42206.0,67.61,67.71,67.29,67.39,42206.0
2016-02-02 10:35:00,67.32,67.57,67.23,67.55,12765.0,67.32,67.57,67.23,67.55,12765.0
2016-02-02 10:40:00,67.5,67.5,67.2,67.35,20846.0,67.5,67.5,67.2,67.35,20846.0
2016-02-02 10:45:00,67.36,67.38,67.13,67.27,14210.0,67.36,67.38,67.13,67.27,14210.0
2016-02-02 10:50:00,67.31,67.31,67.04,67.06,8373.0,67.31,67.31,67.04,67.06,8373.0
2016-02-02 10:55:00,67.13,67.2,67.05,67.06,19188.0,67.13,67.2,67.05,67.06,19188.0
2016-02-02 11:00:00,67.06,67.09,66.82,66.92,38115.0,67.06,67.09,66.82,66.92,38115.0
2016-02-02 11:05:00,66.84,66.89,66.46,66.67,104365.0,66.84,66.89,66.46,66.67,104365.0
2016-02-02 11:10:00,66.69,66.8,66.58,66.78,25217.0,66.69,66.8,66.58,66.78,25217.0
2016-02-02 11:15:00,66.78,66.78,66.49,66.53,23376.0,66.78,66.78,66.49,66.53,23376.0
2016-02-02 11:20:00,66.59,66.59,66.27,66.33,19750.0,66.59,66.59,66.27,66.33,19750.0
2016-02-02 11:25:00,66.38,66.44,66.28,66.33,13904.0,66.38,66.44,66.28,66.33,13904.0
2016-02-02 11:30:00,66.39,66.46,66.33,66.37,8150.0,66.39,66.46,66.33,66.37,8150.0
2016-02-02 11:35:00,66.39,66.66,66.25,66.46,19774.0,66.39,66.66,66.25,66.46,19774.0
2016-02-02 11:40:00,66.4,66.69,66.36,66.48,21239.0,66.4,66.69,66.36,66.48,21239.0
2016-02-02 11:45:00,66.53,66.55,66.21,66.39,10248.0,66.53,66.55,66.21,66.39,10248.0
2016-02-02 11:50:00,66.31,66.52,66.3,66.4,7104.0,66.31,66.52,66.3,66.4,7104.0
2016-02-02 11:55:00,66.4,66.43,66.23,66.28,8214.0,66.4,66.43,66.23,66.28,8214.0
2016-02-02 12:00:00,66.24,66.27,65.92,65.94,28607.0,66.24,66.27,65.92,65.94,28607.0
2016-02-02 12:05:00,65.96,66.06,65.87,65.89,21162.0,65.96,66.06,65.87,65.89,21162.0
2016-02-02 12:10:00,65.89,65.98,65.61,65.76,26226.0,65.89,65.98,65.61,65.76,26226.0
2016-02-02 12:15:00,65.72,65.79,65.66,65.79,21887.0,65.72,65.79,65.66,65.79,21887.0
2016-02-02 12:20:00,65.75,65.94,65.71,65.78,30994.0,65.75,65.94,65.71,65.78,30994.0
2016-02-02 12:25:00,65.78,65.85,65.7,65.8,8519.0,65.78,65.85,65.7,65.8,8519.0
2016-02-02 12:30:00,65.83,65.88,65.66,65.84,17036.0,65.83,65.88,65.66,65.84,17036.0
2016-02-02 12:35:00,65.85,66.19,65.84,66.16,13234.0,65.85,66.19,65.84,66.16,13234.0
2016-02-02 12:40:00,66.13,66.24,66.02,66.13,15569.0,66.13,66.24,66.02,66.13,15569.0
2016-02-02 12:45:00,66.07,66.2,66.0,66.07,11551.0,66.07,66.2,66.0,66.07,11551.0
2016-02-02 12:50:00,66.03,66.25,66.03,66.15,5674.0,66.03,66.25,66.03,66.15,5674.0
2016-02-02 12:55:00,66.16,66.31,66.04,66.27,19584.0,66.16,66.31,66.04,66.27,19584.0
2016-02-02 13:00:00,66.3,66.36,66.0,66.0,12861.0,66.3,66.36,66.0,66.0,12861.0
2016-02-02 13:05:00,66.05,66.11,65.92,65.99,16542.0,66.05,66.11,65.92,65.99,16542.0
2016-02-02 13:10:00,66.04,66.13,65.95,65.95,7137.0,66.04,66.13,65.95,65.95,7137.0
2016-02-02 13:15:00,65.95,66.18,65.95,66.18,10502.0,65.95,66.18,65.95,66.18,10502.0
2016-02-02 13:20:00,66.11,66.28,66.03,66.24,7381.0,66.11,66.28,66.03,66.24,7381.0
2016-02-02 13:25:00,66.19,66.51,66.19,66.47,14859.0,66.19,66.51,66.19,66.47,14859.0
2016-02-02 13:30:00,66.41,66.41,66.18,66.26,11547.0,66.41,66.41,66.18,66.26,11547.0
2016-02-02 13:35:00,66.19,66.25,66.0,66.04,8474.0,66.19,66.25,66.0,66.04,8474.0
2016-02-02 13:40:00,66.05,66.21,66.02,66.21,8604.0,66.05,66.21,66.02,66.21,8604.0
2016-02-02 13:45:00,66.22,66.22,66.05,66.13,14620.0,66.22,66.22,66.05,66.13,14620.0
2016-02-02 13:50:00,66.1,66.12,65.95,66.01,10834.0,66.1,66.12,65.95,66.01,10834.0
2016-02-02 13:55:00,66.09,66.11,65.93,66.07,6676.0,66.09,66.11,65.93,66.07,6676.0
2016-02-02 14:00:00,66.04,66.17,66.0,66.1,7474.0,66.04,66.17,66.0,66.1,7474.0
2016-02-02 14:05:00,66.1,66.22,66.03,66.14,10266.0,66.1,66.22,66.03,66.14,10266.0
2016-02-02 14:10:00,66.11,66.11,65.92,66.0,12611.0,66.11,66.11,65.92,66.0,12611.0
2016-02-02 14:15:00,65.97,66.12,65.94,66.06,3300.0,65.97,66.12,65.94,66.06,3300.0
2016-02-02 14:20:00,66.05,66.1,65.92,65.92,11626.0,66.05,66.1,65.92,65.92,11626.0
2016-02-02 14:25:00,65.97,66.02,65.82,65.88,13461.0,65.97,66.02,65.82,65.88,13461.0
2016-02-02 14:30:00,65.89,66.0,65.87,65.99,12039.0,65.89,66.0,65.87,65.99,12039.0
2016-02-02 14:35:00,65.98,66.14,65.9,66.07,9888.0,65.98,66.14,65.9,66.07,9888.0
2016-02-02 14:40:00,66.15,66.22,66.08,66.12,5775.0,66.15,66.22,66.08,66.12,5775.0
2016-02-02 14:45:00,66.13,66.32,66.01,66.31,9359.0,66.13,66.32,66.01,66.31,9359.0
2016-02-02 14:50:00,66.33,66.34,66.1,66.1,11874.0,66.33,66.34,66.1,66.1,11874.0
2016-02-02 14:55:00,66.08,66.18,65.94,65.97,15023.0,66.08,66.18,65.94,65.97,15023.0
2016-02-02 15:00:00,65.97,66.01,65.89,65.94,8770.0,65.97,66.01,65.89,65.94,8770.0
2016-02-02 15:05:00,65.94,66.07,65.8,65.88,17697.0,65.94,66.07,65.8,65.88,17697.0
2016-02-02 15:10:00,65.85,65.95,65.81,65.86,10800.0,65.85,65.95,65.81,65.86,10800.0
2016-02-02 15:15:00,65.87,65.97,65.8,65.86,19209.0,65.87,65.97,65.8,65.86,19209.0
2016-02-02 15:20:00,65.85,65.86,65.65,65.68,26826.0,65.85,65.86,65.65,65.68,26826.0
2016-02-02 15:25:00,65.66,65.85,65.65,65.83,16425.0,65.66,65.85,65.65,65.83,16425.0
2016-02-02 15:30:00,65.83,66.19,65.82,66.06,33762.0,65.83,66.19,65.82,66.06,33762.0
2016-02-02 15:35:00,65.98,66.1,65.87,66.03,31644.0,65.98,66.1,65.87,66.03,31644.0
2016-02-02 15:40:00,66.06,66.24,66.0,66.09,15428.0,66.06,66.24,66.0,66.09,15428.0
2016-02-02 15:45:00,66.09,66.12,65.96,66.06,29958.0,66.09,66.12,65.96,66.06,29958.0
2016-02-02 15:50:00,66.06,66.1,65.94,66.08,31806.0,66.06,66.1,65.94,66.08,31806.0
2016-02-02 15:55:00,66.06,66.21,66.05,66.11,82044.0,66.06,66.21,66.05,66.11,82044.0
2016-02-03 09:30:00,66.94,67.15,66.53,66.99,36572.0,66.94,67.15,66.53,66.99,36572.0
2016-02-03 09:35:00,66.97,66.97,66.13,66.25,33970.0,66.97,66.97,66.13,66.25,33970.0
2016-02-03 09:40:00,66.29,66.33,65.67,65.82,43020.0,66.29,66.33,65.67,65.82,43020.0
2016-02-03 09:45:00,65.85,65.91,65.65,65.81,16462.0,65.85,65.91,65.65,65.81,16462.0
2016-02-03 09:50:00,65.87,65.9,65.25,65.42,20117.0,65.87,65.9,65.25,65.42,20117.0
2016-02-03 09:55:00,65.36,65.56,65.3,65.3,15371.0,65.36,65.56,65.3,65.3,15371.0
2016-02-03 10:00:00,65.3,65.39,65.05,65.17,22743.0,65.3,65.39,65.05,65.17,22743.0
2016-02-03 10:05:00,65.14,65.45,65.04,65.05,30791.0,65.14,65.45,65.04,65.05,30791.0
2016-02-03 10:10:00,65.04,65.05,64.4,64.62,46541.0,65.04,65.05,64.4,64.62,46541.0
2016-02-03 10:15:00,64.56,64.91,64.56,64.8,15822.0,64.56,64.91,64.56,64.8,15822.0
2016-02-03 10:20:00,64.81,64.95,64.68,64.89,15869.0,64.81,64.95,64.68,64.89,15869.0
2016-02-03 10:25:00,64.84,64.87,64.55,64.59,14418.0,64.84,64.87,64.55,64.59,14418.0
2016-02-03 10:30:00,64.55,64.69,64.1,64.39,22216.0,64.55,64.69,64.1,64.39,22216.0
2016-02-03 10:35:00,64.41,64.47,64.18,64.43,12573.0,64.41,64.47,64.18,64.43,12573.0
2016-02-03 10:40:00,64.35,64.56,64.2,64.54,35465.0,64.35,64.56,64.2,64.54,35465.0
2016-02-03 10:45:00,64.58,65.09,64.44,64.9,19419.0,64.58,65.09,64.44,64.9,19419.0
2016-02-03 10:50:00,64.92,65.02,64.65,64.89,12672.0,64.92,65.02,64.65,64.89,12672.0
2016-02-03 10:55:00,64.94,65.5,64.92,65.44,21154.0,64.94,65.5,64.92,65.44,21154.0
2016-02-03 11:00:00,65.44,65.47,65.0,65.07,28221.0,65.44,65.47,65.0,65.07,28221.0
2016-02-03 11:05:00,65.02,65.05,64.77,64.91,8086.0,65.02,65.05,64.77,64.91,8086.0
2016-02-03 11:10:00,64.86,65.29,64.74,65.29,9801.0,64.86,65.29,64.74,65.29,9801.0
2016-02-03 11:15:00,65.29,65.42,65.02,65.33,16455.0,65.29,65.42,65.02,65.33,16455.0
2016-02-03 11:20:00,65.32,65.7,65.31,65.41,18916.0,65.32,65.7,65.31,65.41,18916.0
2016-02-03 11:25:00,65.38,65.55,65.11,65.43,15808.0,65.38,65.55,65.11,65.43,15808.0
2016-02-03 11:30:00,65.46,65.59,65.14,65.14,27681.0,65.46,65.59,65.14,65.14,27681.0
2016-02-03 11:35:00,65.19,65.52,64.97,65.52,9484.0,65.19,65.52,64.97,65.52,9484.0
2016-02-03 11:40:00,65.6,65.74,65.6,65.65,8750.0,65.6,65.74,65.6,65.65,8750.0
2016-02-03 11:45:00,65.66,65.9,65.59,65.73,15760.0,65.66,65.9,65.59,65.73,15760.0
2016-02-03 11:50:00,65.8,65.93,65.45,65.55,20454.0,65.8,65.93,65.45,65.55,20454.0
2016-02-03 11:55:00,65.54,65.58,65.32,65.52,11189.0,65.54,65.58,65.32,65.52,11189.0
2016-02-03 12:00:00,65.58,65.89,65.58,65.78,5956.0,65.58,65.89,65.58,65.78,5956.0
2016-02-03 12:05:00,65.82,66.07,65.67,65.94,26715.0,65.82,66.07,65.67,65.94,26715.0
2016-02-03 12:10:00,65.96,66.05,65.68,65.76,15848.0,65.96,66.05,65.68,65.76,15848.0
2016-02-03 12:15:00,65.81,65.86,65.65,65.79,5550.0,65.81,65.86,65.65,65.79,5550.0
2016-02-03 12:20:00,65.85,66.05,65.8,65.9,8366.0,65.85,66.05,65.8,65.9,8366.0
2016-02-03 12:25:00,65.91,66.13,65.78,65.93,10990.0,65.91,66.13,65.78,65.93,10990.0
2016-02-03 12:30:00,65.93,65.93,65.75,65.78,11353.0,65.93,65.93,65.75,65.78,11353.0
2016-02-03 12:35:00,65.78,65.81,65.58,65.76,37771.0,65.78,65.81,65.58,65.76,37771.0
2016-02-03 12:40:00,65.7,65.98,65.65,65.79,12910.0,65.7,65.98,65.65,65.79,12910.0
2016-02-03 12:45:00,65.83,65.9,65.75,65.88,11245.0,65.83,65.9,65.75,65.88,11245.0
2016-02-03 12:50:00,65.91,66.03,65.75,65.95,8400.0,65.91,66.03,65.75,65.95,8400.0
2016-02-03 12:55:00,66.0,66.1,66.0,66.05,5400.0,66.0,66.1,66.0,66.05,5400.0
2016-02-03 13:00:00,66.02,66.25,66.02,66.25,30935.0,66.02,66.25,66.02,66.25,30935.0
2016-02-03 13:05:00,66.28,66.31,66.17,66.17,11000.0,66.28,66.31,66.17,66.17,11000.0
2016-02-03 13:10:00,66.18,66.26,66.1,66.11,37159.0,66.18,66.26,66.1,66.11,37159.0
2016-02-03 13:15:00,66.12,66.29,66.11,66.17,7990.0,66.12,66.29,66.11,66.17,7990.0
2016-02-03 13:20:00,66.22,66.22,65.9,66.15,5232.0,66.22,66.22,65.9,66.15,5232.0
2016-02-03 13:25:00,66.14,66.15,65.87,66.01,5178.0,66.14,66.15,65.87,66.01,5178.0
2016-02-03 13:30:00,65.97,66.0,65.64,65.71,7099.0,65.97,66.0,65.64,65.71,7099.0
2016-02-03 13:35:00,65.66,65.75,65.52,65.54,10625.0,65.66,65.75,65.52,65.54,10625.0
2016-02-03 13:40:00,65.56,65.72,65.46,65.7,17339.0,65.56,65.72,65.46,65.7,17339.0
2016-02-03 13:45:00,65.73,65.8,65.61,65.71,6565.0,65.73,65.8,65.61,65.71,6565.0
2016-02-03 13:50:00,65.71,65.73,65.54,65.54,4862.0,65.71,65.73,65.54,65.54,4862.0
2016-02-03 13:55:00,65.48,65.61,65.31,65.4,13301.0,65.48,65.61,65.31,65.4,13301.0
2016-02-03 14:00:00,65.4,65.51,65.38,65.48,6081.0,65.4,65.51,65.38,65.48,6081.0
2016-02-03 14:05:00,65.49,65.73,65.39,65.66,7987.0,65.49,65.73,65.39,65.66,7987.0
2016-02-03 14:10:00,65.68,65.81,65.64,65.74,7150.0,65.68,65.81,65.64,65.74,7150.0
2016-02-03 14:15:00,65.7,65.74,65.52,65.56,12850.0,65.7,65.74,65.52,65.56,12850.0
2016-02-03 14:20:00,65.58,66.11,65.56,66.11,16049.0,65.58,66.11,65.56,66.11,16049.0
2016-02-03 14:25:00,66.13,66.55,66.08,66.43,24553.0,66.13,66.55,66.08,66.43,24553.0
2016-02-03 14:30:00,66.5,66.5,66.32,66.37,11829.0,66.5,66.5,66.32,66.37,11829.0
2016-02-03 14:35:00,66.41,66.45,66.05,66.11,14090.0,66.41,66.45,66.05,66.11,14090.0
2016-02-03 14:40:00,66.14,66.36,66.1,66.33,15697.0,66.14,66.36,66.1,66.33,15697.0
2016-02-03 14:45:00,66.37,66.51,66.37,66.44,26710.0,66.37,66.51,66.37,66.44,26710.0
2016-02-03 14:50:00,66.45,66.46,66.17,66.26,13217.0,66.45,66.46,66.17,66.26,13217.0
2016-02-03 14:55:00,66.32,66.48,66.26,66.41,21510.0,66.32,66.48,66.26,66.41,21510.0
2016-02-03 15:00:00,66.44,66.46,66.26,66.29,13229.0,66.44,66.46,66.26,66.29,13229.0
2016-02-03 15:05:00,66.3,66.73,66.28,66.67,14500.0,66.3,66.73,66.28,66.67,14500.0
2016-02-03 15:10:00,66.63,66.74,66.53,66.61,11515.0,66.63,66.74,66.53,66.61,11515.0
2016-02-03 15:15:00,66.62,66.62,66.41,66.5,8510.0,66.62,66.62,66.41,66.5,8510.0
2016-02-03 15:20:00,66.5,66.57,66.41,66.48,20489.0,66.5,66.57,66.41,66.48,20489.0
2016-02-03 15:25:00,66.49,66.61,66.3,66.39,17497.0,66.49,66.61,66.3,66.39,17497.0
2016-02-03 15:30:00,66.4,66.55,66.31,66.41,19626.0,66.4,66.55,66.31,66.41,19626.0
2016-02-03 15:35:00,66.42,66.45,66.1,66.17,18003.0,66.42,66.45,66.1,66.17,18003.0
2016-02-03 15:40:00,66.15,66.57,66.05,66.48,21752.0,66.15,66.57,66.05,66.48,21752.0
2016-02-03 15:45:00,66.47,66.47,66.27,66.35,23347.0,66.47,66.47,66.27,66.35,23347.0
2016-02-03 15:50:00,66.33,66.44,66.32,66.36,37413.0,66.33,66.44,66.32,66.36,37413.0
2016-02-03 15:55:00,66.36,66.55,66.3,66.49,79947.0,66.36,66.55,66.3,66.49,79947.0
2016-02-04 09:30:00,66.39,66.92,66.05,66.82,35036.0,66.39,66.92,66.05,66.82,35036.0
2016-02-04 09:35:00,66.86,67.29,66.63,67.13,19051.0,66.86,67.29,66.63,67.13,19051.0
2016-02-04 09:40:00,67.05,67.4,66.63,66.63,26112.0,67.05,67.4,66.63,66.63,26112.0
2016-02-04 09:45:00,66.64,67.2,66.64,67.14,8538.0,66.64,67.2,66.64,67.14,8538.0
2016-02-04 09:50:00,67.04,67.43,67.04,67.38,31171.0,67.04,67.43,67.04,67.38,31171.0
2016-02-04 09:55:00,67.37,67.75,67.19,67.62,19123.0,67.37,67.75,67.19,67.62,19123.0
2016-02-04 10:00:00,67.55,67.72,66.91,67.59,64700.0,67.55,67.72,66.91,67.59,64700.0
2016-02-04 10:05:00,67.55,67.89,67.47,67.75,19365.0,67.55,67.89,67.47,67.75,19365.0
2016-02-04 10:10:00,67.69,67.94,67.63,67.87,8778.0,67.69,67.94,67.63,67.87,8778.0
2016-02-04 10:15:00,67.79,68.35,67.73,68.31,41869.0,67.79,68.35,67.73,68.31,41869.0
2016-02-04 10:20:00,68.36,68.45,68.13,68.35,27222.0,68.36,68.45,68.13,68.35,27222.0
2016-02-04 10:25:00,68.36,68.47,68.04,68.12,20659.0,68.36,68.47,68.04,68.12,20659.0
2016-02-04 10:30:00,68.16,68.43,67.85,68.35,19857.0,68.16,68.43,67.85,68.35,19857.0
2016-02-04 10:35:00,68.42,68.49,68.07,68.15,17359.0,68.42,68.49,68.07,68.15,17359.0
2016-02-04 10:40:00,68.18,68.18,67.85,67.92,16462.0,68.18,68.18,67.85,67.92,16462.0
2016-02-04 10:45:00,67.96,68.19,67.82,68.18,11650.0,67.96,68.19,67.82,68.18,11650.0
2016-02-04 10:50:00,68.18,68.2,67.9,68.04,32328.0,68.18,68.2,67.9,68.04,32328.0
2016-02-04 10:55:00,68.05,68.12,67.71,68.0,21971.0,68.05,68.12,67.71,68.0,21971.0
2016-02-04 11:00:00,67.93,67.93,67.63,67.63,13001.0,67.93,67.93,67.63,67.63,13001.0
2016-02-04 11:05:00,67.68,67.68,67.31,67.32,18725.0,67.68,67.68,67.31,67.32,18725.0
2016-02-04 11:10:00,67.36,67.67,67.29,67.4,12344.0,67.36,67.67,67.29,67.4,12344.0
2016-02-04 11:15:00,67.4,67.45,67.05,67.07,9760.0,67.4,67.45,67.05,67.07,9760.0
2016-02-04 11:20:00,67.07,67.33,67.07,67.29,8266.0,67.07,67.33,67.07,67.29,8266.0
2016-02-04 11:25:00,67.25,67.39,67.15,67.15,12872.0,67.25,67.39,67.15,67.15,12872.0
2016-02-04 11:30:00,67.15,67.15,66.83,66.97,23735.0,67.15,67.15,66.83,66.97,23735.0
2016-02-04 11:35:00,67.02,67.11,66.56,66.72,25060.0,67.02,67.11,66.56,66.72,25060.0
2016-02-04 11:40:00,66.76,66.93,66.65,66.78,14318.0,66.76,66.93,66.65,66.78,14318.0
2016-02-04 11:45:00,66.71,66.77,66.37,66.71,27015.0,66.71,66.77,66.37,66.71,27015.0
2016-02-04 11:50:00,66.67,67.0,66.59,66.83,23934.0,66.67,67.0,66.59,66.83,23934.0
2016-02-04 11:55:00,66.74,66.97,66.47,66.74,25599.0,66.74,66.97,66.47,66.74,25599.0
2016-02-04 12:00:00,66.78,67.23,66.76,67.11,17350.0,66.78,67.23,66.76,67.11,17350.0
2016-02-04 12:05:00,67.14,67.45,66.95,67.33,28402.0,67.14,67.45,66.95,67.33,28402.0
2016-02-04 12:10:00,67.35,67.54,67.34,67.43,11118.0,67.35,67.54,67.34,67.43,11118.0
2016-02-04 12:15:00,67.43,67.68,67.31,67.59,10449.0,67.43,67.68,67.31,67.59,10449.0
2016-02-04 12:20:00,67.63,67.68,67.25,67.27,10349.0,67.63,67.68,67.25,67.27,10349.0
2016-02-04 12:25:00,67.29,67.49,67.27,67.46,9348.0,67.29,67.49,67.27,67.46,9348.0
2016-02-04 12:30:00,67.5,67.5,67.2,67.34,11258.0,67.5,67.5,67.2,67.34,11258.0
2016-02-04 12:35:00,67.35,67.66,67.35,67.55,7632.0,67.35,67.66,67.35,67.55,7632.0
2016-02-04 12:40:00,67.58,67.8,67.39,67.48,24923.0,67.58,67.8,67.39,67.48,24923.0
2016-02-04 12:45:00,67.53,67.58,67.29,67.56,8268.0,67.53,67.58,67.29,67.56,8268.0
2016-02-04 12:50:00,67.63,67.71,67.3,67.37,9027.0,67.63,67.71,67.3,67.37,9027.0
2016-02-04 12:55:00,67.35,67.42,67.14,67.22,21744.0,67.35,67.42,67.14,67.22,21744.0
2016-02-04 13:00:00,67.19,67.62,67.19,67.62,7806.0,67.19,67.62,67.19,67.62,7806.0
2016-02-04 13:05:00,67.58,67.7,67.41,67.52,4910.0,67.58,67.7,67.41,67.52,4910.0
2016-02-04 13:10:00,67.5,67.7,67.37,67.37,10126.0,67.5,67.7,67.37,67.37,10126.0
2016-02-04 13:15:00,67.4,67.61,67.38,67.44,14352.0,67.4,67.61,67.38,67.44,14352.0
2016-02-04 13:20:00,67.44,67.59,67.32,67.32,18651.0,67.44,67.59,67.32,67.32,18651.0
2016-02-04 13:25:00,67.37,67.45,67.25,67.34,18635.0,67.37,67.45,67.25,67.34,18635.0
2016-02-04 13:30:00,67.31,67.6,67.31,67.49,36043.0,67.31,67.6,67.31,67.49,36043.0
2016-02-04 13:35:00,67.5,67.53,67.35,67.45,45003.0,67.5,67.53,67.35,67.45,45003.0
2016-02-04 13:40:00,67.53,67.53,67.21,67.21,5355.0,67.53,67.53,67.21,67.21,5355.0
2016-02-04 13:45:00,67.33,67.33,66.9,66.93,6450.0,67.33,67.33,66.9,66.93,6450.0
2016-02-04 13:50:00,66.97,67.12,66.96,67.08,8362.0,66.97,67.12,66.96,67.08,8362.0
2016-02-04 13:55:00,67.04,67.23,66.99,67.23,8560.0,67.04,67.23,66.99,67.23,8560.0
2016-02-04 14:00:00,67.25,67.25,66.97,66.98,8681.0,67.25,67.25,66.97,66.98,8681.0
2016-02-04 14:05:00,66.96,67.0,66.84,66.95,10281.0,66.96,67.0,66.84,66.95,10281.0
2016-02-04 14:10:00,66.94,67.14,66.94,67.09,9699.0,66.94,67.14,66.94,67.09,9699.0
2016-02-04 14:15:00,67.1,67.1,66.92,66.95,11297.0,67.1,67.1,66.92,66.95,11297.0
2016-02-04 14:20:00,66.95,66.96,66.73,66.77,7830.0,66.95,66.96,66.73,66.77,7830.0
2016-02-04 14:25:00,66.8,66.84,66.67,66.75,5023.0,66.8,66.84,66.67,66.75,5023.0
2016-02-04 14:30:00,66.7,66.89,66.7,66.81,8190.0,66.7,66.89,66.7,66.81,8190.0
2016-02-04 14:35:00,66.77,66.85,66.68,66.7,6065.0,66.77,66.85,66.68,66.7,6065.0
2016-02-04 14:40:00,66.67,66.73,66.5,66.61,11525.0,66.67,66.73,66.5,66.61,11525.0
2016-02-04 14:45:00,66.63,66.72,66.51,66.63,9339.0,66.63,66.72,66.51,66.63,9339.0
2016-02-04 14:50:00,66.65,66.65,66.45,66.48,11463.0,66.65,66.65,66.45,66.48,11463.0
2016-02-04 14:55:00,66.56,66.9,66.53,66.9,11730.0,66.56,66.9,66.53,66.9,11730.0
2016-02-04 15:00:00,66.92,66.92,66.8,66.8,9017.0,66.92,66.92,66.8,66.8,9017.0
2016-02-04 15:05:00,66.8,66.83,66.67,66.74,9000.0,66.8,66.83,66.67,66.74,9000.0
2016-02-04 15:10:00,66.73,66.98,66.73,66.98,12037.0,66.73,66.98,66.73,66.98,12037.0
2016-02-04 15:15:00,66.96,67.03,66.79,66.79,15514.0,66.96,67.03,66.79,66.79,15514.0
2016-02-04 15:20:00,66.84,67.0,66.82,66.93,10687.0,66.84,67.0,66.82,66.93,10687.0
2016-02-04 15:25:00,66.91,66.94,66.7,66.71,16036.0,66.91,66.94,66.7,66.71,16036.0
2016-02-04 15:30:00,66.68,66.9,66.68,66.78,14830.0,66.68,66.9,66.68,66.78,14830.0
2016-02-04 15:35:00,66.74,66.99,66.7,66.99,20562.0,66.74,66.99,66.7,66.99,20562.0
2016-02-04 15:40:00,67.02,67.17,66.9,67.07,22719.0,67.02,67.17,66.9,67.07,22719.0
2016-02-04 15:45:00,67.05,67.07,66.97,66.98,15615.0,67.05,67.07,66.97,66.98,15615.0
2016-02-04 15:50:00,67.0,67.12,66.99,67.09,27238.0,67.0,67.12,66.99,67.09,27238.0
2016-02-04 15:55:00,67.11,67.23,67.1,67.2,53100.0,67.11,67.23,67.1,67.2,53100.0
2016-02-05 09:30:00,66.71,66.88,66.4,66.45,21322.0,66.71,66.88,66.4,66.45,21322.0
2016-02-05 09:35:00,66.47,66.5,66.11,66.46,13489.0,66.47,66.5,66.11,66.46,13489.0
2016-02-05 09:40:00,66.48,66.53,66.13,66.28,19117.0,66.48,66.53,66.13,66.28,19117.0
2016-02-05 09:45:00,66.24,66.34,65.79,65.94,17118.0,66.24,66.34,65.79,65.94,17118.0
2016-02-05 09:50:00,65.93,66.19,65.8,66.05,11353.0,65.93,66.19,65.8,66.05,11353.0
2016-02-05 09:55:00,66.08,66.62,66.0,66.0,38876.0,66.08,66.62,66.0,66.0,38876.0
2016-02-05 10:00:00,66.03,66.61,66.01,66.56,10669.0,66.03,66.61,66.01,66.56,10669.0
2016-02-05 10:05:00,66.5,66.6,66.21,66.29,14303.0,66.5,66.6,66.21,66.29,14303.0
2016-02-05 10:10:00,66.2,66.65,66.19,66.51,12550.0,66.2,66.65,66.19,66.51,12550.0
2016-02-05 10:15:00,66.42,66.67,66.35,66.47,11606.0,66.42,66.67,66.35,66.47,11606.0
2016-02-05 10:20:00,66.4,66.77,66.25,66.37,15817.0,66.4,66.77,66.25,66.37,15817.0
2016-02-05 10:25:00,66.38,66.41,65.86,66.02,34999.0,66.38,66.41,65.86,66.02,34999.0
2016-02-05 10:30:00,66.06,66.18,65.83,66.16,17903.0,66.06,66.18,65.83,66.16,17903.0
2016-02-05 10:35:00,66.2,66.4,65.99,66.11,10371.0,66.2,66.4,65.99,66.11,10371.0
2016-02-05 10:40:00,66.12,66.64,66.0,66.52,20718.0,66.12,66.64,66.0,66.52,20718.0
2016-02-05 10:45:00,66.56,66.56,66.32,66.44,11210.0,66.56,66.56,66.32,66.44,11210.0
2016-02-05 10:50:00,66.44,66.46,66.2,66.32,12651.0,66.44,66.46,66.2,66.32,12651.0
2016-02-05 10:55:00,66.25,66.34,65.95,65.96,37402.0,66.25,66.34,65.95,65.96,37402.0
2016-02-05 11:00:00,65.95,66.05,65.7,65.73,31650.0,65.95,66.05,65.7,65.73,31650.0
2016-02-05 11:05:00,65.72,65.79,65.55,65.64,11300.0,65.72,65.79,65.55,65.64,11300.0
2016-02-05 11:10:00,65.59,65.81,65.51,65.76,14418.0,65.59,65.81,65.51,65.76,14418.0
2016-02-05 11:15:00,65.78,65.86,65.5,65.56,8334.0,65.78,65.86,65.5,65.56,8334.0
2016-02-05 11:20:00,65.56,65.75,65.4,65.49,11432.0,65.56,65.75,65.4,65.49,11432.0
2016-02-05 11:25:00,65.5,65.62,65.36,65.6,23270.0,65.5,65.62,65.36,65.6,23270.0
2016-02-05 11:30:00,65.66,65.82,65.53,65.75,8132.0,65.66,65.82,65.53,65.75,8132.0
2016-02-05 11:35:00,65.79,65.96,65.51,65.93,19285.0,65.79,65.96,65.51,65.93,19285.0
2016-02-05 11:40:00,66.02,66.08,65.74,65.75,10408.0,66.02,66.08,65.74,65.75,10408.0
2016-02-05 11:45:00,65.82,65.82,65.59,65.72,13138.0,65.82,65.82,65.59,65.72,13138.0
2016-02-05 11:50:00,65.72,65.83,65.71,65.77,6408.0,65.72,65.83,65.71,65.77,6408.0
2016-02-05 11:55:00,65.8,65.8,65.54,65.69,14444.0,65.8,65.8,65.54,65.69,14444.0
2016-02-05 12:00:00,65.71,65.94,65.69,65.79,13676.0,65.71,65.94,65.69,65.79,13676.0
2016-02-05 12:05:00,65.76,65.82,65.58,65.67,7201.0,65.76,65.82,65.58,65.67,7201.0
2016-02-05 12:10:00,65.72,65.78,65.58,65.71,7070.0,65.72,65.78,65.58,65.71,7070.0
2016-02-05 12:15:00,65.74,65.94,65.61,65.84,18016.0,65.74,65.94,65.61,65.84,18016.0
2016-02-05 12:20:00,65.87,65.94,65.77,65.83,16606.0,65.87,65.94,65.77,65.83,16606.0
2016-02-05 12:25:00,65.84,65.9,65.73,65.87,8654.0,65.84,65.9,65.73,65.87,8654.0
2016-02-05 12:30:00,65.83,66.05,65.78,65.98,12810.0,65.83,66.05,65.78,65.98,12810.0
2016-02-05 12:35:00,65.98,66.31,65.97,66.23,16575.0,65.98,66.31,65.97,66.23,16575.0
2016-02-05 12:40:00,66.21,66.45,66.19,66.25,28368.0,66.21,66.45,66.19,66.25,28368.0
2016-02-05 12:45:00,66.27,66.36,66.21,66.32,9446.0,66.27,66.36,66.21,66.32,9446.0
2016-02-05 12:50:00,66.31,66.31,66.13,66.16,6028.0,66.31,66.31,66.13,66.16,6028.0
2016-02-05 12:55:00,66.16,66.16,65.95,66.1,10207.0,66.16,66.16,65.95,66.1,10207.0
2016-02-05 13:00:00,66.12,66.16,66.0,66.06,4398.0,66.12,66.16,66.0,66.06,4398.0
2016-02-05 13:05:00,66.11,66.17,66.03,66.11,7185.0,66.11,66.17,66.03,66.11,7185.0
2016-02-05 13:10:00,66.04,66.1,65.96,66.02,5035.0,66.04,66.1,65.96,66.02,5035.0
2016-02-05 13:15:00,65.94,65.98,65.82,65.9,10191.0,65.94,65.98,65.82,65.9,10191.0
2016-02-05 13:20:00,65.9,65.91,65.69,65.8,6526.0,65.9,65.91,65.69,65.8,6526.0
2016-02-05 13:25:00,65.83,65.96,65.82,65.86,2928.0,65.83,65.96,65.82,65.86,2928.0
2016-02-05 13:30:00,65.85,65.91,65.76,65.82,4740.0,65.85,65.91,65.76,65.82,4740.0
2016-02-05 13:35:00,65.82,65.83,65.59,65.59,8411.0,65.82,65.83,65.59,65.59,8411.0
2016-02-05 13:40:00,65.6,65.71,65.57,65.68,5800.0,65.6,65.71,65.57,65.68,5800.0
2016-02-05 13:45:00,65.72,65.74,65.5,65.58,9623.0,65.72,65.74,65.5,65.58,9623.0
2016-02-05 13:50:00,65.56,65.65,65.49,65.59,15673.0,65.56,65.65,65.49,65.59,15673.0
2016-02-05 13:55:00,65.53,65.78,65.53,65.63,13747.0,65.53,65.78,65.53,65.63,13747.0
2016-02-05 14:00:00,65.62,65.66,65.42,65.48,6658.0,65.62,65.66,65.42,65.48,6658.0
2016-02-05 14:05:00,65.58,65.58,65.39,65.54,9190.0,65.58,65.58,65.39,65.54,9190.0
2016-02-05 14:10:00,65.44,65.52,65.29,65.29,9908.0,65.44,65.52,65.29,65.29,9908.0
2016-02-05 14:15:00,65.3,65.32,65.18,65.21,13302.0,65.3,65.32,65.18,65.21,13302.0
2016-02-05 14:20:00,65.23,65.33,65.13,65.33,5587.0,65.23,65.33,65.13,65.33,5587.0
2016-02-05 14:25:00,65.33,65.33,65.13,65.19,9216.0,65.33,65.33,65.13,65.19,9216.0
2016-02-05 14:30:00,65.18,65.37,65.17,65.33,3340.0,65.18,65.37,65.17,65.33,3340.0
2016-02-05 14:35:00,65.32,65.5,65.32,65.48,12563.0,65.32,65.5,65.32,65.48,12563.0
2016-02-05 14:40:00,65.44,65.48,65.32,65.37,14355.0,65.44,65.48,65.32,65.37,14355.0
2016-02-05 14:45:00,65.39,65.48,65.31,65.47,10724.0,65.39,65.48,65.31,65.47,10724.0
2016-02-05 14:50:00,65.47,65.47,65.21,65.22,7170.0,65.47,65.47,65.21,65.22,7170.0
2016-02-05 14:55:00,65.2,65.25,65.15,65.25,8406.0,65.2,65.25,65.15,65.25,8406.0
2016-02-05 15:00:00,65.21,65.21,64.92,64.92,23212.0,65.21,65.21,64.92,64.92,23212.0
2016-02-05 15:05:00,64.96,65.13,64.95,64.99,22598.0,64.96,65.13,64.95,64.99,22598.0
2016-02-05 15:10:00,65.01,65.1,64.95,65.08,13273.0,65.01,65.1,64.95,65.08,13273.0
2016-02-05 15:15:00,65.08,65.25,64.97,65.21,26310.0,65.08,65.25,64.97,65.21,26310.0
2016-02-05 15:20:00,65.2,65.3,65.18,65.19,8900.0,65.2,65.3,65.18,65.19,8900.0
2016-02-05 15:25:00,65.17,65.32,65.13,65.32,16517.0,65.17,65.32,65.13,65.32,16517.0
2016-02-05 15:30:00,65.3,65.33,65.07,65.11,20531.0,65.3,65.33,65.07,65.11,20531.0
2016-02-05 15:35:00,65.11,65.16,64.95,64.95,33649.0,65.11,65.16,64.95,64.95,33649.0
2016-02-05 15:40:00,64.96,65.02,64.86,64.98,27489.0,64.96,65.02,64.86,64.98,27489.0
2016-02-05 15:45:00,64.98,65.14,64.9,65.03,39734.0,64.98,65.14,64.9,65.03,39734.0
2016-02-05 15:50:00,65.02,65.06,65.0,65.02,80660.0,65.02,65.06,65.0,65.02,80660.0
2016-02-05 15:55:00,65.02,65.07,64.86,65.07,128124.0,65.02,65.07,64.86,65.07,128124.0
2016-02-08 09:30:00,63.68,64.1,63.5,64.06,61450.0,63.68,64.1,63.5,64.06,61450.0
2016-02-08 09:35:00,64.04,64.36,63.79,63.9,48439.0,64.04,64.36,63.79,63.9,48439.0
2016-02-08 09:40:00,63.93,65.0,63.92,64.97,39172.0,63.93,65.0,63.92,64.97,39172.0
2016-02-08 09:45:00,64.89,65.07,64.59,64.96,39526.0,64.89,65.07,64.59,64.96,39526.0
2016-02-08 09:50:00,64.96,65.0,64.41,64.72,43734.0,64.96,65.0,64.41,64.72,43734.0
2016-02-08 09:55:00,64.72,65.03,64.59,64.62,35589.0,64.72,65.03,64.59,64.62,35589.0
2016-02-08 10:00:00,64.59,64.71,64.44,64.71,22577.0,64.59,64.71,64.44,64.71,22577.0
2016-02-08 10:05:00,64.72,64.78,64.17,64.33,39293.0,64.72,64.78,64.17,64.33,39293.0
2016-02-08 10:10:00,64.32,64.32,63.88,64.02,85296.0,64.32,64.32,63.88,64.02,85296.0
2016-02-08 10:15:00,64.09,64.14,63.75,63.88,31333.0,64.09,64.14,63.75,63.88,31333.0
2016-02-08 10:20:00,63.85,64.01,63.67,63.94,24127.0,63.85,64.01,63.67,63.94,24127.0
2016-02-08 10:25:00,63.9,64.01,63.71,63.88,17930.0,63.9,64.01,63.71,63.88,17930.0
2016-02-08 10:30:00,63.86,64.16,63.86,64.03,10631.0,63.86,64.16,63.86,64.03,10631.0
2016-02-08 10:35:00,63.97,64.22,63.88,64.22,25162.0,63.97,64.22,63.88,64.22,25162.0
2016-02-08 10:40:00,64.26,64.26,63.96,64.15,7835.0,64.26,64.26,63.96,64.15,7835.0
2016-02-08 10:45:00,64.13,64.16,63.91,64.03,22157.0,64.13,64.16,63.91,64.03,22157.0
2016-02-08 10:50:00,64.04,64.16,63.87,64.0,11985.0,64.04,64.16,63.87,64.0,11985.0
2016-02-08 10:55:00,63.89,64.01,63.52,63.57,88348.0,63.89,64.01,63.52,63.57,88348.0
2016-02-08 11:00:00,63.62,63.65,63.36,63.41,17562.0,63.62,63.65,63.36,63.41,17562.0
2016-02-08 11:05:00,63.43,63.57,63.15,63.16,25309.0,63.43,63.57,63.15,63.16,25309.0
2016-02-08 11:10:00,63.23,63.23,63.07,63.13,29279.0,63.23,63.23,63.07,63.13,29279.0
2016-02-08 11:15:00,63.14,63.16,63.0,63.11,31797.0,63.14,63.16,63.0,63.11,31797.0
2016-02-08 11:20:00,63.1,63.35,63.1,63.24,21929.0,63.1,63.35,63.1,63.24,21929.0
2016-02-08 11:25:00,63.26,63.47,63.24,63.32,18084.0,63.26,63.47,63.24,63.32,18084.0
2016-02-08 11:30:00,63.35,63.54,63.3,63.42,24624.0,63.35,63.54,63.3,63.42,24624.0
2016-02-08 11:35:00,63.42,63.45,63.21,63.24,11045.0,63.42,63.45,63.21,63.24,11045.0
2016-02-08 11:40:00,63.21,63.5,63.13,63.14,15410.0,63.21,63.5,63.13,63.14,15410.0
2016-02-08 11:45:00,63.14,63.41,63.08,63.3,37512.0,63.14,63.41,63.08,63.3,37512.0
2016-02-08 11:50:00,63.31,63.38,63.23,63.27,11888.0,63.31,63.38,63.23,63.27,11888.0
2016-02-08 11:55:00,63.26,63.35,63.09,63.28,86834.0,63.26,63.35,63.09,63.28,86834.0
2016-02-08 12:00:00,63.29,63.57,63.22,63.53,37463.0,63.29,63.57,63.22,63.53,37463.0
2016-02-08 12:05:00,63.5,63.6,63.45,63.52,6760.0,63.5,63.6,63.45,63.52,6760.0
2016-02-08 12:10:00,63.54,63.62,63.45,63.62,14350.0,63.54,63.62,63.45,63.62,14350.0
2016-02-08 12:15:00,63.64,63.8,63.51,63.69,10623.0,63.64,63.8,63.51,63.69,10623.0
2016-02-08 12:20:00,63.73,63.78,63.6,63.76,9973.0,63.73,63.78,63.6,63.76,9973.0
2016-02-08 12:25:00,63.81,63.82,63.72,63.75,8990.0,63.81,63.82,63.72,63.75,8990.0
2016-02-08 12:30:00,63.78,63.87,63.72,63.75,6200.0,63.78,63.87,63.72,63.75,6200.0
2016-02-08 12:35:00,63.72,63.76,63.57,63.57,5195.0,63.72,63.76,63.57,63.57,5195.0
2016-02-08 12:40:00,63.6,63.72,63.6,63.66,8600.0,63.6,63.72,63.6,63.66,8600.0
2016-02-08 12:45:00,63.66,63.71,63.6,63.65,11080.0,63.66,63.71,63.6,63.65,11080.0
2016-02-08 12:50:00,63.62,63.73,63.62,63.65,4950.0,63.62,63.73,63.62,63.65,4950.0
2016-02-08 12:55:00,63.64,63.66,63.5,63.58,10900.0,63.64,63.66,63.5,63.58,10900.0
2016-02-08 13:00:00,63.57,63.62,63.49,63.5,16215.0,63.57,63.62,63.49,63.5,16215.0
2016-02-08 13:05:00,63.45,63.49,63.42,63.47,18895.0,63.45,63.49,63.42,63.47,18895.0
2016-02-08 13:10:00,63.45,63.49,63.4,63.49,20074.0,63.45,63.49,63.4,63.49,20074.0
2016-02-08 13:15:00,63.48,63.54,63.39,63.4,51395.0,63.48,63.54,63.39,63.4,51395.0
2016-02-08 13:20:00,63.43,63.58,63.41,63.48,18146.0,63.43,63.58,63.41,63.48,18146.0
2016-02-08 13:25:00,63.45,63.52,63.42,63.48,30522.0,63.45,63.52,63.42,63.48,30522.0
2016-02-08 13:30:00,63.47,63.54,63.43,63.47,7356.0,63.47,63.54,63.43,63.47,7356.0
2016-02-08 13:35:00,63.46,63.49,63.41,63.45,25400.0,63.46,63.49,63.41,63.45,25400.0
2016-02-08 13:40:00,63.47,63.5,63.24,63.24,30994.0,63.47,63.5,63.24,63.24,30994.0
2016-02-08 13:45:00,63.22,63.23,63.01,63.08,12280.0,63.22,63.23,63.01,63.08,12280.0
2016-02-08 13:50:00,63.07,63.13,62.96,63.09,31170.0,63.07,63.13,62.96,63.09,31170.0
2016-02-08 13:55:00,63.1,63.17,63.07,63.12,8500.0,63.1,63.17,63.07,63.12,8500.0
2016-02-08 14:00:00,63.14,63.24,63.1,63.22,6668.0,63.14,63.24,63.1,63.22,6668.0
2016-02-08 14:05:00,63.26,63.34,63.19,63.24,33409.0,63.26,63.34,63.19,63.24,33409.0
2016-02-08 14:10:00,63.23,63.34,63.05,63.08,31029.0,63.23,63.34,63.05,63.08,31029.0
2016-02-08 14:15:00,63.1,63.12,62.97,62.98,10999.0,63.1,63.12,62.97,62.98,10999.0
2016-02-08 14:20:00,63.0,63.14,63.0,63.09,14100.0,63.0,63.14,63.0,63.09,14100.0
2016-02-08 14:25:00,63.08,63.28,63.08,63.23,14908.0,63.08,63.28,63.08,63.23,14908.0
2016-02-08 14:30:00,63.22,63.22,63.02,63.13,11889.0,63.22,63.22,63.02,63.13,11889.0
2016-02-08 14:35:00,63.1,63.24,63.08,63.2,7625.0,63.1,63.24,63.08,63.2,7625.0
2016-02-08 14:40:00,63.24,63.35,63.19,63.3,4620.0,63.24,63.35,63.19,63.3,4620.0
2016-02-08 14:45:00,63.31,63.39,63.3,63.33,7984.0,63.31,63.39,63.3,63.33,7984.0
2016-02-08 14:50:00,63.31,63.35,63.24,63.31,11172.0,63.31,63.35,63.24,63.31,11172.0
2016-02-08 14:55:00,63.33,63.36,63.27,63.36,5139.0,63.33,63.36,63.27,63.36,5139.0
2016-02-08 15:00:00,63.32,63.46,63.29,63.44,6059.0,63.32,63.46,63.29,63.44,6059.0
2016-02-08 15:05:00,63.43,63.48,63.4,63.41,5481.0,63.43,63.48,63.4,63.41,5481.0
2016-02-08 15:10:00,63.42,63.61,63.38,63.61,10224.0,63.42,63.61,63.38,63.61,10224.0
2016-02-08 15:15:00,63.61,63.83,63.58,63.77,15303.0,63.61,63.83,63.58,63.77,15303.0
2016-02-08 15:20:00,63.8,63.95,63.72,63.91,15587.0,63.8,63.95,63.72,63.91,15587.0
2016-02-08 15:25:00,63.9,63.91,63.74,63.77,10289.0,63.9,63.91,63.74,63.77,10289.0
2016-02-08 15:30:00,63.78,63.96,63.77,63.94,27484.0,63.78,63.96,63.77,63.94,27484.0
2016-02-08 15:35:00,63.94,63.98,63.84,63.89,13142.0,63.94,63.98,63.84,63.89,13142.0
2016-02-08 15:40:00,63.92,64.1,63.9,64.09,21107.0,63.92,64.1,63.9,64.09,21107.0
2016-02-08 15:45:00,64.08,64.43,64.05,64.3,35298.0,64.08,64.43,64.05,64.3,35298.0
2016-02-08 15:50:00,64.28,64.32,64.13,64.14,20344.0,64.28,64.32,64.13,64.14,20344.0
2016-02-08 15:55:00,64.14,64.22,64.04,64.18,56645.0,64.14,64.22,64.04,64.18,56645.0
2016-02-09 09:30:00,63.03,63.4,62.54,63.26,39710.0,63.03,63.4,62.54,63.26,39710.0
2016-02-09 09:35:00,63.34,63.52,63.0,63.36,31991.0,63.34,63.52,63.0,63.36,31991.0
2016-02-09 09:40:00,63.4,63.66,63.17,63.66,28820.0,63.4,63.66,63.17,63.66,28820.0
2016-02-09 09:45:00,63.76,64.4,63.65,64.23,22844.0,63.76,64.4,63.65,64.23,22844.0
2016-02-09 09:50:00,64.21,64.78,64.16,64.75,18034.0,64.21,64.78,64.16,64.75,18034.0
2016-02-09 09:55:00,64.71,64.8,64.31,64.41,28180.0,64.71,64.8,64.31,64.41,28180.0
2016-02-09 10:00:00,64.52,65.26,64.36,65.24,35929.0,64.52,65.26,64.36,65.24,35929.0
2016-02-09 10:05:00,65.26,65.98,65.04,65.58,26199.0,65.26,65.98,65.04,65.58,26199.0
2016-02-09 10:10:00,65.59,65.59,65.28,65.43,24893.0,65.59,65.59,65.28,65.43,24893.0
2016-02-09 10:15:00,65.47,65.71,65.04,65.71,25777.0,65.47,65.71,65.04,65.71,25777.0
2016-02-09 10:20:00,65.74,66.23,65.64,66.21,33519.0,65.74,66.23,65.64,66.21,33519.0
2016-02-09 10:25:00,66.2,66.25,65.78,66.05,29693.0,66.2,66.25,65.78,66.05,29693.0
2016-02-09 10:30:00,66.14,66.16,65.27,65.34,25650.0,66.14,66.16,65.27,65.34,25650.0
2016-02-09 10:35:00,65.31,65.39,65.19,65.31,6525.0,65.31,65.39,65.19,65.31,6525.0
2016-02-09 10:40:00,65.34,65.35,64.81,64.84,13982.0,65.34,65.35,64.81,64.84,13982.0
2016-02-09 10:45:00,64.93,65.28,64.93,65.16,10299.0,64.93,65.28,64.93,65.16,10299.0
2016-02-09 10:50:00,65.21,65.24,64.76,64.76,17468.0,65.21,65.24,64.76,64.76,17468.0
2016-02-09 10:55:00,64.78,64.87,64.59,64.59,11900.0,64.78,64.87,64.59,64.59,11900.0
2016-02-09 11:00:00,64.64,65.04,64.55,65.04,23842.0,64.64,65.04,64.55,65.04,23842.0
2016-02-09 11:05:00,65.0,65.04,64.79,64.94,12656.0,65.0,65.04,64.79,64.94,12656.0
2016-02-09 11:10:00,64.99,65.37,64.92,65.2,6855.0,64.99,65.37,64.92,65.2,6855.0
2016-02-09 11:15:00,65.33,65.38,65.07,65.26,5600.0,65.33,65.38,65.07,65.26,5600.0
2016-02-09 11:20:00,65.24,65.65,65.24,65.64,13088.0,65.24,65.65,65.24,65.64,13088.0
2016-02-09 11:25:00,65.69,65.69,65.49,65.6,12169.0,65.69,65.69,65.49,65.6,12169.0
2016-02-09 11:30:00,65.52,65.56,65.37,65.42,6059.0,65.52,65.56,65.37,65.42,6059.0
2016-02-09 11:35:00,65.43,65.5,65.19,65.29,39943.0,65.43,65.5,65.19,65.29,39943.0
2016-02-09 11:40:00,65.37,65.64,65.37,65.59,9400.0,65.37,65.64,65.37,65.59,9400.0
2016-02-09 11:45:00,65.64,65.66,65.35,65.38,18998.0,65.64,65.66,65.35,65.38,18998.0
2016-02-09 11:50:00,65.42,65.52,65.24,65.24,6480.0,65.42,65.52,65.24,65.24,6480.0
2016-02-09 11:55:00,65.2,65.5,65.16,65.47,31389.0,65.2,65.5,65.16,65.47,31389.0
2016-02-09 12:00:00,65.47,65.68,65.37,65.53,49040.0,65.47,65.68,65.37,65.53,49040.0
2016-02-09 12:05:00,65.5,65.53,65.28,65.53,11481.0,65.5,65.53,65.28,65.53,11481.0
2016-02-09 12:10:00,65.54,65.67,65.46,65.5,10355.0,65.54,65.67,65.46,65.5,10355.0
2016-02-09 12:15:00,65.49,65.56,65.38,65.5,7612.0,65.49,65.56,65.38,65.5,7612.0
2016-02-09 12:20:00,65.5,65.5,65.28,65.4,5929.0,65.5,65.5,65.28,65.4,5929.0
2016-02-09 12:25:00,65.39,65.5,65.33,65.48,11386.0,65.39,65.5,65.33,65.48,11386.0
2016-02-09 12:30:00,65.41,65.49,65.3,65.34,13090.0,65.41,65.49,65.3,65.34,13090.0
2016-02-09 12:35:00,65.34,65.63,65.23,65.53,21514.0,65.34,65.63,65.23,65.53,21514.0
2016-02-09 12:40:00,65.54,65.6,65.43,65.56,19940.0,65.54,65.6,65.43,65.56,19940.0
2016-02-09 12:45:00,65.56,65.56,65.23,65.23,18589.0,65.56,65.56,65.23,65.23,18589.0
2016-02-09 12:50:00,65.25,65.3,65.17,65.23,8794.0,65.25,65.3,65.17,65.23,8794.0
2016-02-09 12:55:00,65.2,65.29,64.98,65.02,42484.0,65.2,65.29,64.98,65.02,42484.0
2016-02-09 13:00:00,65.0,65.15,65.0,65.09,10138.0,65.0,65.15,65.0,65.09,10138.0
2016-02-09 13:05:00,65.05,65.22,65.0,65.0,9629.0,65.05,65.22,65.0,65.0,9629.0
2016-02-09 13:10:00,65.0,65.01,64.8,64.85,14516.0,65.0,65.01,64.8,64.85,14516.0
2016-02-09 13:15:00,64.86,64.99,64.85,64.98,16169.0,64.86,64.99,64.85,64.98,16169.0
2016-02-09 13:20:00,64.94,65.26,64.9,65.11,15509.0,64.94,65.26,64.9,65.11,15509.0
2016-02-09 13:25:00,65.13,65.2,65.03,65.03,8430.0,65.13,65.2,65.03,65.03,8430.0
2016-02-09 13:30:00,65.07,65.38,65.07,65.31,17196.0,65.07,65.38,65.07,65.31,17196.0
2016-02-09 13:35:00,65.29,65.34,65.12,65.2,23250.0,65.29,65.34,65.12,65.2,23250.0
2016-02-09 13:40:00,65.22,65.3,65.04,65.3,9562.0,65.22,65.3,65.04,65.3,9562.0
2016-02-09 13:45:00,65.25,65.36,65.18,65.18,9088.0,65.25,65.36,65.18,65.18,9088.0
2016-02-09 13:50:00,65.2,65.25,65.12,65.25,5873.0,65.2,65.25,65.12,65.25,5873.0
2016-02-09 13:55:00,65.31,65.45,65.25,65.41,12186.0,65.31,65.45,65.25,65.41,12186.0
2016-02-09 14:00:00,65.38,65.43,65.32,65.43,6279.0,65.38,65.43,65.32,65.43,6279.0
2016-02-09 14:05:00,65.43,66.03,65.42,65.94,34500.0,65.43,66.03,65.42,65.94,34500.0
2016-02-09 14:10:00,66.02,66.04,65.65,65.79,14670.0,66.02,66.04,65.65,65.79,14670.0
2016-02-09 14:15:00,65.85,65.97,65.81,65.87,12989.0,65.85,65.97,65.81,65.87,12989.0
2016-02-09 14:20:00,65.89,66.02,65.64,65.73,37458.0,65.89,66.02,65.64,65.73,37458.0
2016-02-09 14:25:00,65.66,65.68,65.37,65.44,14100.0,65.66,65.68,65.37,65.44,14100.0
2016-02-09 14:30:00,65.45,65.78,65.44,65.75,16822.0,65.45,65.78,65.44,65.75,16822.0
2016-02-09 14:35:00,65.73,66.12,65.73,66.05,18539.0,65.73,66.12,65.73,66.05,18539.0
2016-02-09 14:40:00,66.06,66.17,65.96,66.16,19952.0,66.06,66.17,65.96,66.16,19952.0
2016-02-09 14:45:00,66.15,66.17,65.88,65.89,11531.0,66.15,66.17,65.88,65.89,11531.0
2016-02-09 14:50:00,65.91,66.25,65.88,66.23,23473.0,65.91,66.25,65.88,66.23,23473.0
2016-02-09 14:55:00,66.22,66.43,66.15,66.27,35009.0,66.22,66.43,66.15,66.27,35009.0
2016-02-09 15:00:00,66.29,66.43,66.21,66.41,20166.0,66.29,66.43,66.21,66.41,20166.0
2016-02-09 15:05:00,66.43,66.85,66.39,66.72,34244.0,66.43,66.85,66.39,66.72,34244.0
2016-02-09 15:10:00,66.66,66.67,66.39,66.56,20780.0,66.66,66.67,66.39,66.56,20780.0
2016-02-09 15:15:00,66.54,66.72,66.4,66.4,56380.0,66.54,66.72,66.4,66.4,56380.0
2016-02-09 15:20:00,66.4,66.43,66.25,66.29,24450.0,66.4,66.43,66.25,66.29,24450.0
2016-02-09 15:25:00,66.29,66.52,66.12,66.22,24655.0,66.29,66.52,66.12,66.22,24655.0
2016-02-09 15:30:00,66.19,66.38,66.16,66.25,25834.0,66.19,66.38,66.16,66.25,25834.0
2016-02-09 15:35:00,66.23,66.57,66.23,66.49,32098.0,66.23,66.57,66.23,66.49,32098.0
2016-02-09 15:40:00,66.47,66.5,66.13,66.34,40085.0,66.47,66.5,66.13,66.34,40085.0
2016-02-09 15:45:00,66.33,66.44,66.24,66.4,46934.0,66.33,66.44,66.24,66.4,46934.0
2016-02-09 15:50:00,66.41,66.48,66.3,66.44,114632.0,66.41,66.48,66.3,66.44,114632.0
2016-02-09 15:55:00,66.43,66.61,66.37,66.49,194999.0,66.43,66.61,66.37,66.49,194999.0
2016-02-10 09:30:00,64.66,65.72,64.6,65.05,128097.0,64.66,65.72,64.6,65.05,128097.0
2016-02-10 09:35:00,65.05,65.1,64.32,64.48,94834.0,65.05,65.1,64.32,64.48,94834.0
2016-02-10 09:40:00,64.48,64.85,64.31,64.4,112801.0,64.48,64.85,64.31,64.4,112801.0
2016-02-10 09:45:00,64.43,65.12,64.31,65.06,68310.0,64.43,65.12,64.31,65.06,68310.0
2016-02-10 09:50:00,65.08,65.08,64.41,64.66,23437.0,65.08,65.08,64.41,64.66,23437.0
2016-02-10 09:55:00,64.6,64.72,64.13,64.35,76572.0,64.6,64.72,64.13,64.35,76572.0
2016-02-10 10:00:00,64.33,64.67,64.15,64.22,68932.0,64.33,64.67,64.15,64.22,68932.0
2016-02-10 10:05:00,64.16,64.26,63.82,64.11,85808.0,64.16,64.26,63.82,64.11,85808.0
2016-02-10 10:10:00,64.11,64.35,63.98,64.02,24501.0,64.11,64.35,63.98,64.02,24501.0
2016-02-10 10:15:00,64.0,64.28,63.79,64.28,46016.0,64.0,64.28,63.79,64.28,46016.0
2016-02-10 10:20:00,64.29,64.7,64.15,64.7,56548.0,64.29,64.7,64.15,64.7,56548.0
2016-02-10 10:25:00,64.67,64.7,64.5,64.53,44114.0,64.67,64.7,64.5,64.53,44114.0
2016-02-10 10:30:00,64.55,65.17,64.55,65.1,46155.0,64.55,65.17,64.55,65.1,46155.0
2016-02-10 10:35:00,65.01,65.08,64.38,64.41,38446.0,65.01,65.08,64.38,64.41,38446.0
2016-02-10 10:40:00,64.37,64.37,64.08,64.28,21633.0,64.37,64.37,64.08,64.28,21633.0
2016-02-10 10:45:00,64.29,64.51,64.2,64.44,27644.0,64.29,64.51,64.2,64.44,27644.0
2016-02-10 10:50:00,64.44,64.44,63.9,64.03,38014.0,64.44,64.44,63.9,64.03,38014.0
2016-02-10 10:55:00,64.09,64.35,63.92,64.28,29339.0,64.09,64.35,63.92,64.28,29339.0
2016-02-10 11:00:00,64.35,64.45,64.23,64.39,25264.0,64.35,64.45,64.23,64.39,25264.0
2016-02-10 11:05:00,64.44,64.5,64.18,64.27,19475.0,64.44,64.5,64.18,64.27,19475.0
2016-02-10 11:10:00,64.28,64.56,64.26,64.5,18811.0,64.28,64.56,64.26,64.5,18811.0
2016-02-10 11:15:00,64.49,64.79,64.41,64.78,7880.0,64.49,64.79,64.41,64.78,7880.0
2016-02-10 11:20:00,64.75,64.76,64.58,64.73,9065.0,64.75,64.76,64.58,64.73,9065.0
2016-02-10 11:25:00,64.67,64.67,64.22,64.25,11125.0,64.67,64.67,64.22,64.25,11125.0
2016-02-10 11:30:00,64.23,64.38,64.17,64.3,10409.0,64.23,64.38,64.17,64.3,10409.0
2016-02-10 11:35:00,64.34,64.35,64.26,64.3,12779.0,64.34,64.35,64.26,64.3,12779.0
2016-02-10 11:40:00,64.29,64.35,64.24,64.27,36309.0,64.29,64.35,64.24,64.27,36309.0
2016-02-10 11:45:00,64.28,64.51,64.23,64.45,17734.0,64.28,64.51,64.23,64.45,17734.0
2016-02-10 11:50:00,64.47,64.59,64.37,64.49,16293.0,64.47,64.59,64.37,64.49,16293.0
2016-02-10 11:55:00,64.53,64.79,64.47,64.57,9900.0,64.53,64.79,64.47,64.57,9900.0
2016-02-10 12:00:00,64.61,64.66,64.49,64.56,11105.0,64.61,64.66,64.49,64.56,11105.0
2016-02-10 12:05:00,64.54,64.85,64.5,64.84,18531.0,64.54,64.85,64.5,64.84,18531.0
2016-02-10 12:10:00,64.79,64.84,64.67,64.81,17348.0,64.79,64.84,64.67,64.81,17348.0
2016-02-10 12:15:00,64.8,64.9,64.74,64.89,23963.0,64.8,64.9,64.74,64.89,23963.0
2016-02-10 12:20:00,64.9,65.29,64.9,65.14,27518.0,64.9,65.29,64.9,65.14,27518.0
2016-02-10 12:25:00,65.11,65.24,65.05,65.22,10645.0,65.11,65.24,65.05,65.22,10645.0
2016-02-10 12:30:00,65.23,65.29,65.03,65.03,11480.0,65.23,65.29,65.03,65.03,11480.0
2016-02-10 12:35:00,65.05,65.42,65.04,65.35,8605.0,65.05,65.42,65.04,65.35,8605.0
2016-02-10 12:40:00,65.35,65.38,65.13,65.13,9778.0,65.35,65.38,65.13,65.13,9778.0
2016-02-10 12:45:00,65.13,65.13,64.98,65.11,3980.0,65.13,65.13,64.98,65.11,3980.0
2016-02-10 12:50:00,65.12,65.24,65.04,65.17,10661.0,65.12,65.24,65.04,65.17,10661.0
2016-02-10 12:55:00,65.12,65.18,65.0,65.12,16240.0,65.12,65.18,65.0,65.12,16240.0
2016-02-10 13:00:00,65.16,65.37,65.0,65.28,63178.0,65.16,65.37,65.0,65.28,63178.0
2016-02-10 13:05:00,65.26,65.29,64.99,65.04,9399.0,65.26,65.29,64.99,65.04,9399.0
2016-02-10 13:10:00,65.02,65.15,64.98,65.02,11992.0,65.02,65.15,64.98,65.02,11992.0
2016-02-10 13:15:00,65.04,65.12,64.92,65.06,16100.0,65.04,65.12,64.92,65.06,16100.0
2016-02-10 13:20:00,65.09,65.16,64.94,64.95,3150.0,65.09,65.16,64.94,64.95,3150.0
2016-02-10 13:25:00,64.96,64.97,64.75,64.89,4400.0,64.96,64.97,64.75,64.89,4400.0
2016-02-10 13:30:00,64.9,64.93,64.71,64.73,11234.0,64.9,64.93,64.71,64.73,11234.0
2016-02-10 13:35:00,64.74,64.97,64.74,64.91,5500.0,64.74,64.97,64.74,64.91,5500.0
2016-02-10 13:40:00,64.83,65.0,64.81,64.97,6221.0,64.83,65.0,64.81,64.97,6221.0
2016-02-10 13:45:00,64.87,64.97,64.79,64.91,4700.0,64.87,64.97,64.79,64.91,4700.0
2016-02-10 13:50:00,64.86,64.91,64.71,64.91,56127.0,64.86,64.91,64.71,64.91,56127.0
2016-02-10 13:55:00,64.86,64.96,64.79,64.91,14252.0,64.86,64.96,64.79,64.91,14252.0
2016-02-10 14:00:00,64.91,65.07,64.9,64.95,6780.0,64.91,65.07,64.9,64.95,6780.0
2016-02-10 14:05:00,64.94,65.07,64.93,65.03,7608.0,64.94,65.07,64.93,65.03,7608.0
2016-02-10 14:10:00,65.05,65.12,64.93,65.01,9866.0,65.05,65.12,64.93,65.01,9866.0
2016-02-10 14:15:00,65.04,65.04,64.83,64.99,15418.0,65.04,65.04,64.83,64.99,15418.0
2016-02-10 14:20:00,64.97,64.97,64.78,64.85,18485.0,64.97,64.97,64.78,64.85,18485.0
2016-02-10 14:25:00,64.82,64.84,64.71,64.8,18007.0,64.82,64.84,64.71,64.8,18007.0
2016-02-10 14:30:00,64.77,65.02,64.75,64.84,10896.0,64.77,65.02,64.75,64.84,10896.0
2016-02-10 14:35:00,64.82,64.84,64.69,64.75,18182.0,64.82,64.84,64.69,64.75,18182.0
2016-02-10 14:40:00,64.75,64.83,64.65,64.8,17599.0,64.75,64.83,64.65,64.8,17599.0
2016-02-10 14:45:00,64.82,64.85,64.64,64.81,29475.0,64.82,64.85,64.64,64.81,29475.0
2016-02-10 14:50:00,64.81,64.9,64.69,64.86,20748.0,64.81,64.9,64.69,64.86,20748.0
2016-02-10 14:55:00,64.89,65.04,64.8,64.83,8391.0,64.89,65.04,64.8,64.83,8391.0
2016-02-10 15:00:00,64.81,65.25,64.81,65.25,7999.0,64.81,65.25,64.81,65.25,7999.0
2016-02-10 15:05:00,65.23,65.36,65.06,65.06,10806.0,65.23,65.36,65.06,65.06,10806.0
2016-02-10 15:10:00,65.06,65.2,64.92,64.92,21407.0,65.06,65.2,64.92,64.92,21407.0
2016-02-10 15:15:00,64.92,65.06,64.79,64.83,24712.0,64.92,65.06,64.79,64.83,24712.0
2016-02-10 15:20:00,64.83,64.99,64.81,64.99,12117.0,64.83,64.99,64.81,64.99,12117.0
2016-02-10 15:25:00,64.95,64.99,64.64,64.66,30565.0,64.95,64.99,64.64,64.66,30565.0
2016-02-10 15:30:00,64.67,64.79,64.56,64.64,21398.0,64.67,64.79,64.56,64.64,21398.0
2016-02-10 15:35:00,64.65,64.68,64.32,64.35,20789.0,64.65,64.68,64.32,64.35,20789.0
2016-02-10 15:40:00,64.34,64.4,64.22,64.34,30875.0,64.34,64.4,64.22,64.34,30875.0
2016-02-10 15:45:00,64.34,64.58,64.34,64.51,30146.0,64.34,64.58,64.34,64.51,30146.0
2016-02-10 15:50:00,64.47,64.55,64.35,64.38,36796.0,64.47,64.55,64.35,64.38,36796.0
2016-02-10 15:55:00,64.39,64.45,64.33,64.41,76140.0,64.39,64.45,64.33,64.41,76140.0
2016-02-11 09:30:00,63.0,63.87,62.63,63.57,51777.0,63.0,63.87,62.63,63.57,51777.0
2016-02-11 09:35:00,63.79,63.85,63.29,63.52,25842.0,63.79,63.85,63.29,63.52,25842.0
2016-02-11 09:40:00,63.63,63.63,63.06,63.38,16828.0,63.63,63.63,63.06,63.38,16828.0
2016-02-11 09:45:00,63.35,63.79,63.34,63.52,57361.0,63.35,63.79,63.34,63.52,57361.0
2016-02-11 09:50:00,63.51,63.75,63.43,63.55,31665.0,63.51,63.75,63.43,63.55,31665.0
2016-02-11 09:55:00,63.6,63.77,63.44,63.68,39393.0,63.6,63.77,63.44,63.68,39393.0
2016-02-11 10:00:00,63.63,63.94,63.56,63.75,38627.0,63.63,63.94,63.56,63.75,38627.0
2016-02-11 10:05:00,63.78,64.07,63.63,63.68,30135.0,63.78,64.07,63.63,63.68,30135.0
2016-02-11 10:10:00,63.58,63.73,63.45,63.49,12430.0,63.58,63.73,63.45,63.49,12430.0
2016-02-11 10:15:00,63.45,63.68,63.42,63.68,48021.0,63.45,63.68,63.42,63.68,48021.0
2016-02-11 10:20:00,63.66,63.72,63.57,63.7,21714.0,63.66,63.72,63.57,63.7,21714.0
2016-02-11 10:25:00,63.72,63.73,63.39,63.5,34434.0,63.72,63.73,63.39,63.5,34434.0
2016-02-11 10:30:00,63.49,63.58,63.17,63.26,40179.0,63.49,63.58,63.17,63.26,40179.0
2016-02-11 10:35:00,63.3,63.3,62.74,62.78,19796.0,63.3,63.3,62.74,62.78,19796.0
2016-02-11 10:40:00,62.74,62.74,62.37,62.49,19909.0,62.74,62.74,62.37,62.49,19909.0
2016-02-11 10:45:00,62.46,62.81,62.39,62.6,66073.0,62.46,62.81,62.39,62.6,66073.0
2016-02-11 10:50:00,62.63,62.64,62.5,62.6,34483.0,62.63,62.64,62.5,62.6,34483.0
2016-02-11 10:55:00,62.59,62.65,62.03,62.16,29912.0,62.59,62.65,62.03,62.16,29912.0
2016-02-11 11:00:00,62.11,62.37,62.11,62.22,16557.0,62.11,62.37,62.11,62.22,16557.0
2016-02-11 11:05:00,62.17,62.17,61.85,61.96,32570.0,62.17,62.17,61.85,61.96,32570.0
2016-02-11 11:10:00,62.0,62.05,61.82,61.82,38696.0,62.0,62.05,61.82,61.82,38696.0
2016-02-11 11:15:00,61.87,62.04,61.8,62.02,29721.0,61.87,62.04,61.8,62.02,29721.0
2016-02-11 11:20:00,62.04,62.13,61.72,61.81,70256.0,62.04,62.13,61.72,61.81,70256.0
2016-02-11 11:25:00,61.84,61.9,61.62,61.64,26879.0,61.84,61.9,61.62,61.64,26879.0
2016-02-11 11:30:00,61.7,61.71,61.17,61.26,41580.0,61.7,61.71,61.17,61.26,41580.0
2016-02-11 11:35:00,61.26,61.56,61.24,61.56,48139.0,61.26,61.56,61.24,61.56,48139.0
2016-02-11 11:40:00,61.55,61.58,61.34,61.37,25130.0,61.55,61.58,61.34,61.37,25130.0
2016-02-11 11:45:00,61.37,61.41,61.14,61.21,46810.0,61.37,61.41,61.14,61.21,46810.0
2016-02-11 11:50:00,61.2,61.29,61.1,61.16,49311.0,61.2,61.29,61.1,61.16,49311.0
2016-02-11 11:55:00,61.17,61.61,61.17,61.6,18675.0,61.17,61.61,61.17,61.6,18675.0
2016-02-11 12:00:00,61.58,61.58,61.35,61.47,21755.0,61.58,61.58,61.35,61.47,21755.0
2016-02-11 12:05:00,61.41,61.8,61.41,61.75,11535.0,61.41,61.8,61.41,61.75,11535.0
2016-02-11 12:10:00,61.78,61.92,61.76,61.78,16525.0,61.78,61.92,61.76,61.78,16525.0
2016-02-11 12:15:00,61.76,61.88,61.58,61.67,13130.0,61.76,61.88,61.58,61.67,13130.0
2016-02-11 12:20:00,61.63,61.74,61.6,61.73,8465.0,61.63,61.74,61.6,61.73,8465.0
2016-02-11 12:25:00,61.67,61.85,61.56,61.59,12379.0,61.67,61.85,61.56,61.59,12379.0
2016-02-11 12:30:00,61.56,61.58,61.24,61.38,58279.0,61.56,61.58,61.24,61.38,58279.0
2016-02-11 12:35:00,61.37,61.53,61.31,61.47,8280.0,61.37,61.53,61.31,61.47,8280.0
2016-02-11 12:40:00,61.48,61.52,61.37,61.42,10550.0,61.48,61.52,61.37,61.42,10550.0
2016-02-11 12:45:00,61.42,61.54,61.36,61.5,15356.0,61.42,61.54,61.36,61.5,15356.0
2016-02-11 12:50:00,61.47,61.77,61.47,61.71,15440.0,61.47,61.77,61.47,61.71,15440.0
2016-02-11 12:55:00,61.71,61.89,61.7,61.89,22511.0,61.71,61.89,61.7,61.89,22511.0
2016-02-11 13:00:00,61.88,62.04,61.8,61.92,13507.0,61.88,62.04,61.8,61.92,13507.0
2016-02-11 13:05:00,61.92,62.0,61.72,61.84,8742.0,61.92,62.0,61.72,61.84,8742.0
2016-02-11 13:10:00,61.82,61.86,61.61,61.65,13935.0,61.82,61.86,61.61,61.65,13935.0
2016-02-11 13:15:00,61.62,61.74,61.51,61.68,8765.0,61.62,61.74,61.51,61.68,8765.0
2016-02-11 13:20:00,61.68,61.82,61.65,61.68,10923.0,61.68,61.82,61.65,61.68,10923.0
2016-02-11 13:25:00,61.64,61.7,61.59,61.6,6991.0,61.64,61.7,61.59,61.6,6991.0
2016-02-11 13:30:00,61.58,61.74,61.55,61.7,21137.0,61.58,61.74,61.55,61.7,21137.0
2016-02-11 13:35:00,61.71,61.71,61.37,61.37,16808.0,61.71,61.71,61.37,61.37,16808.0
2016-02-11 13:40:00,61.36,61.41,61.19,61.3,29215.0,61.36,61.41,61.19,61.3,29215.0
2016-02-11 13:45:00,61.27,61.28,61.03,61.08,13196.0,61.27,61.28,61.03,61.08,13196.0
2016-02-11 13:50:00,61.09,61.1,60.76,60.84,52770.0,61.09,61.1,60.76,60.84,52770.0
2016-02-11 13:55:00,60.84,61.08,60.74,60.74,36746.0,60.84,61.08,60.74,60.74,36746.0
2016-02-11 14:00:00,60.79,61.19,60.71,61.15,43325.0,60.79,61.19,60.71,61.15,43325.0
2016-02-11 14:05:00,61.16,61.26,60.93,61.19,34290.0,61.16,61.26,60.93,61.19,34290.0
2016-02-11 14:10:00,61.2,61.25,61.11,61.11,7082.0,61.2,61.25,61.11,61.11,7082.0
2016-02-11 14:15:00,61.14,61.17,60.89,60.89,16736.0,61.14,61.17,60.89,60.89,16736.0
2016-02-11 14:20:00,60.88,60.96,60.81,60.82,24738.0,60.88,60.96,60.81,60.82,24738.0
2016-02-11 14:25:00,60.85,60.87,60.41,60.44,33839.0,60.85,60.87,60.41,60.44,33839.0
2016-02-11 14:30:00,60.43,60.44,60.11,60.22,61788.0,60.43,60.44,60.11,60.22,61788.0
2016-02-11 14:35:00,60.23,60.75,60.1,60.66,42617.0,60.23,60.75,60.1,60.66,42617.0
2016-02-11 14:40:00,60.68,60.91,60.35,60.47,52936.0,60.68,60.91,60.35,60.47,52936.0
2016-02-11 14:45:00,60.43,61.41,60.43,61.34,64755.0,60.43,61.41,60.43,61.34,64755.0
2016-02-11 14:50:00,61.31,61.95,61.3,61.85,46314.0,61.31,61.95,61.3,61.85,46314.0
2016-02-11 14:55:00,61.85,61.91,61.35,61.54,28101.0,61.85,61.91,61.35,61.54,28101.0
2016-02-11 15:00:00,61.49,61.52,61.09,61.21,24113.0,61.49,61.52,61.09,61.21,24113.0
2016-02-11 15:05:00,61.15,61.16,60.68,60.86,31064.0,61.15,61.16,60.68,60.86,31064.0
2016-02-11 15:10:00,60.84,61.06,60.8,60.96,44650.0,60.84,61.06,60.8,60.96,44650.0
2016-02-11 15:15:00,60.99,61.18,60.83,61.14,61791.0,60.99,61.18,60.83,61.14,61791.0
2016-02-11 15:20:00,61.15,61.44,61.12,61.13,31926.0,61.15,61.44,61.12,61.13,31926.0
2016-02-11 15:25:00,61.16,61.45,61.16,61.37,33483.0,61.16,61.45,61.16,61.37,33483.0
2016-02-11 15:30:00,61.37,61.4,61.22,61.39,25475.0,61.37,61.4,61.22,61.39,25475.0
2016-02-11 15:35:00,61.41,61.93,61.37,61.78,43478.0,61.41,61.93,61.37,61.78,43478.0
2016-02-11 15:40:00,61.8,61.86,61.67,61.82,47471.0,61.8,61.86,61.67,61.82,47471.0
2016-02-11 15:45:00,61.81,61.81,61.14,61.47,75200.0,61.81,61.81,61.14,61.47,75200.0
2016-02-11 15:50:00,61.49,61.65,61.47,61.47,107443.0,61.49,61.65,61.47,61.47,107443.0
2016-02-11 15:55:00,61.5,61.52,61.31,61.32,135726.0,61.5,61.52,61.31,61.32,135726.0
2016-02-12 09:30:00,62.3,62.8,61.85,61.98,66016.0,62.3,62.8,61.85,61.98,66016.0
2016-02-12 09:35:00,61.95,62.15,61.38,61.71,34550.0,61.95,62.15,61.38,61.71,34550.0
2016-02-12 09:40:00,61.72,61.83,60.84,61.16,33086.0,61.72,61.83,60.84,61.16,33086.0
2016-02-12 09:45:00,61.17,61.4,60.54,60.75,29568.0,61.17,61.4,60.54,60.75,29568.0
2016-02-12 09:50:00,60.7,60.85,60.52,60.65,29360.0,60.7,60.85,60.52,60.65,29360.0
2016-02-12 09:55:00,60.61,60.75,60.03,60.07,42724.0,60.61,60.75,60.03,60.07,42724.0
2016-02-12 10:00:00,60.08,60.16,59.61,59.66,35826.0,60.08,60.16,59.61,59.66,35826.0
2016-02-12 10:05:00,59.7,60.31,59.6,60.03,65549.0,59.7,60.31,59.6,60.03,65549.0
2016-02-12 10:10:00,60.03,60.28,59.54,59.6,50782.0,60.03,60.28,59.54,59.6,50782.0
2016-02-12 10:15:00,59.6,59.66,59.34,59.64,44541.0,59.6,59.66,59.34,59.64,44541.0
2016-02-12 10:20:00,59.61,59.7,59.19,59.32,49199.0,59.61,59.7,59.19,59.32,49199.0
2016-02-12 10:25:00,59.28,59.51,59.05,59.29,87022.0,59.28,59.51,59.05,59.29,87022.0
2016-02-12 10:30:00,59.28,59.87,59.19,59.51,128449.0,59.28,59.87,59.19,59.51,128449.0
2016-02-12 10:35:00,59.51,59.57,58.9,58.95,82075.0,59.51,59.57,58.9,58.95,82075.0
2016-02-12 10:40:00,58.91,58.91,58.08,58.21,108463.0,58.91,58.91,58.08,58.21,108463.0
2016-02-12 10:45:00,58.21,58.99,58.1,58.54,59739.0,58.21,58.99,58.1,58.54,59739.0
2016-02-12 10:50:00,58.54,59.28,58.5,59.22,43748.0,58.54,59.28,58.5,59.22,43748.0
2016-02-12 10:55:00,59.24,59.46,59.03,59.28,46785.0,59.24,59.46,59.03,59.28,46785.0
2016-02-12 11:00:00,59.31,59.47,58.64,58.71,28030.0,59.31,59.47,58.64,58.71,28030.0
2016-02-12 11:05:00,58.74,59.15,58.65,59.11,36040.0,58.74,59.15,58.65,59.11,36040.0
2016-02-12 11:10:00,59.23,59.88,59.05,59.88,42037.0,59.23,59.88,59.05,59.88,42037.0
2016-02-12 11:15:00,59.9,59.96,59.54,59.64,30306.0,59.9,59.96,59.54,59.64,30306.0
2016-02-12 11:20:00,59.7,59.98,59.52,59.98,27295.0,59.7,59.98,59.52,59.98,27295.0
2016-02-12 11:25:00,59.95,59.95,59.42,59.53,49509.0,59.95,59.95,59.42,59.53,49509.0
2016-02-12 11:30:00,59.5,59.82,59.46,59.82,32789.0,59.5,59.82,59.46,59.82,32789.0
2016-02-12 11:35:00,59.84,59.9,59.64,59.9,26775.0,59.84,59.9,59.64,59.9,26775.0
2016-02-12 11:40:00,59.88,60.07,59.73,59.88,50350.0,59.88,60.07,59.73,59.88,50350.0
2016-02-12 11:45:00,59.86,60.0,59.79,59.89,20619.0,59.86,60.0,59.79,59.89,20619.0
2016-02-12 11:50:00,59.93,60.22,59.85,59.85,26936.0,59.93,60.22,59.85,59.85,26936.0
2016-02-12 11:55:00,59.81,59.94,59.62,59.93,18313.0,59.81,59.94,59.62,59.93,18313.0
2016-02-12 12:00:00,59.95,60.2,59.95,60.12,55642.0,59.95,60.2,59.95,60.12,55642.0
2016-02-12 12:05:00,60.16,60.47,60.16,60.4,45595.0,60.16,60.47,60.16,60.4,45595.0
2016-02-12 12:10:00,60.36,60.47,60.29,60.46,22181.0,60.36,60.47,60.29,60.46,22181.0
2016-02-12 12:15:00,60.45,60.63,60.44,60.61,29506.0,60.45,60.63,60.44,60.61,29506.0
2016-02-12 12:20:00,60.61,60.94,60.55,60.89,23643.0,60.61,60.94,60.55,60.89,23643.0
2016-02-12 12:25:00,60.89,61.11,60.76,60.76,47828.0,60.89,61.11,60.76,60.76,47828.0
2016-02-12 12:30:00,60.69,60.78,60.37,60.44,17300.0,60.69,60.78,60.37,60.44,17300.0
2016-02-12 12:35:00,60.42,60.55,60.29,60.55,13500.0,60.42,60.55,60.29,60.55,13500.0
2016-02-12 12:40:00,60.57,60.62,60.5,60.52,15796.0,60.57,60.62,60.5,60.52,15796.0
2016-02-12 12:45:00,60.57,60.6,60.38,60.48,15458.0,60.57,60.6,60.38,60.48,15458.0
2016-02-12 12:50:00,60.49,60.83,60.49,60.83,15100.0,60.49,60.83,60.49,60.83,15100.0
2016-02-12 12:55:00,60.85,60.89,60.61,60.62,8399.0,60.85,60.89,60.61,60.62,8399.0
2016-02-12 13:00:00,60.61,60.63,60.42,60.48,11821.0,60.61,60.63,60.42,60.48,11821.0
2016-02-12 13:05:00,60.47,60.49,60.15,60.27,15449.0,60.47,60.49,60.15,60.27,15449.0
2016-02-12 13:10:00,60.3,60.45,60.16,60.39,18841.0,60.3,60.45,60.16,60.39,18841.0
2016-02-12 13:15:00,60.37,60.37,60.07,60.27,42081.0,60.37,60.37,60.07,60.27,42081.0
2016-02-12 13:20:00,60.27,60.48,60.22,60.24,57023.0,60.27,60.48,60.22,60.24,57023.0
2016-02-12 13:25:00,60.27,60.4,60.04,60.09,52504.0,60.27,60.4,60.04,60.09,52504.0
2016-02-12 13:30:00,60.11,60.3,59.95,60.3,18893.0,60.11,60.3,59.95,60.3,18893.0
2016-02-12 13:35:00,60.34,60.4,60.25,60.36,8700.0,60.34,60.4,60.25,60.36,8700.0
2016-02-12 13:40:00,60.38,60.38,60.21,60.38,10263.0,60.38,60.38,60.21,60.38,10263.0
2016-02-12 13:45:00,60.41,60.45,60.28,60.41,16946.0,60.41,60.45,60.28,60.41,16946.0
2016-02-12 13:50:00,60.44,60.53,60.26,60.53,20273.0,60.44,60.53,60.26,60.53,20273.0
2016-02-12 13:55:00,60.53,60.53,60.3,60.32,14084.0,60.53,60.53,60.3,60.32,14084.0
2016-02-12 14:00:00,60.34,60.56,60.34,60.56,11204.0,60.34,60.56,60.34,60.56,11204.0
2016-02-12 14:05:00,60.56,60.79,60.55,60.79,13123.0,60.56,60.79,60.55,60.79,13123.0
2016-02-12 14:10:00,60.77,60.77,60.4,60.57,16238.0,60.77,60.77,60.4,60.57,16238.0
2016-02-12 14:15:00,60.52,60.61,60.46,60.46,8095.0,60.52,60.61,60.46,60.46,8095.0
2016-02-12 14:20:00,60.5,60.62,60.34,60.57,16129.0,60.5,60.62,60.34,60.57,16129.0
2016-02-12 14:25:00,60.57,60.91,60.57,60.72,18828.0,60.57,60.91,60.57,60.72,18828.0
2016-02-12 14:30:00,60.73,60.77,60.62,60.65,7478.0,60.73,60.77,60.62,60.65,7478.0
2016-02-12 14:35:00,60.63,60.68,60.4,60.63,13340.0,60.63,60.68,60.4,60.63,13340.0
2016-02-12 14:40:00,60.64,60.81,60.57,60.8,9794.0,60.64,60.81,60.57,60.8,9794.0
2016-02-12 14:45:00,60.82,60.9,60.62,60.62,19788.0,60.82,60.9,60.62,60.62,19788.0
2016-02-12 14:50:00,60.65,60.71,60.45,60.67,18752.0,60.65,60.71,60.45,60.67,18752.0
2016-02-12 14:55:00,60.66,60.78,60.62,60.75,14239.0,60.66,60.78,60.62,60.75,14239.0
2016-02-12 15:00:00,60.74,60.8,60.68,60.73,8900.0,60.74,60.8,60.68,60.73,8900.0
2016-02-12 15:05:00,60.73,60.81,60.73,60.78,10100.0,60.73,60.81,60.73,60.78,10100.0
2016-02-12 15:10:00,60.77,60.86,60.7,60.78,19995.0,60.77,60.86,60.7,60.78,19995.0
2016-02-12 15:15:00,60.8,61.07,60.79,61.03,19533.0,60.8,61.07,60.79,61.03,19533.0
2016-02-12 15:20:00,61.04,61.05,60.88,60.97,19552.0,61.04,61.05,60.88,60.97,19552.0
2016-02-12 15:25:00,61.0,61.05,60.84,61.04,40331.0,61.0,61.05,60.84,61.04,40331.0
2016-02-12 15:30:00,61.0,61.04,60.83,60.84,26718.0,61.0,61.04,60.83,60.84,26718.0
2016-02-12 15:35:00,60.85,60.88,60.75,60.79,22853.0,60.85,60.88,60.75,60.79,22853.0
2016-02-12 15:40:00,60.77,61.04,60.77,60.98,20240.0,60.77,61.04,60.77,60.98,20240.0
2016-02-12 15:45:00,61.0,61.02,60.94,60.94,33423.0,61.0,61.02,60.94,60.94,33423.0
2016-02-12 15:50:00,60.95,61.0,60.88,60.94,39547.0,60.95,61.0,60.88,60.94,39547.0
2016-02-12 15:55:00,60.94,61.0,60.89,60.99,66268.0,60.94,61.0,60.89,60.99,66268.0
2016-02-16 09:30:00,61.98,62.41,61.7,62.24,75094.0,61.98,62.41,61.7,62.24,75094.0
2016-02-16 09:35:00,62.25,62.25,61.77,61.9,23030.0,62.25,62.25,61.77,61.9,23030.0
2016-02-16 09:40:00,61.99,62.78,61.99,62.74,50215.0,61.99,62.78,61.99,62.74,50215.0
2016-02-16 09:45:00,62.75,62.94,62.19,62.39,20828.0,62.75,62.94,62.19,62.39,20828.0
2016-02-16 09:50:00,62.36,62.65,62.13,62.65,30303.0,62.36,62.65,62.13,62.65,30303.0
2016-02-16 09:55:00,62.67,63.14,62.66,63.04,19919.0,62.67,63.14,62.66,63.04,19919.0
2016-02-16 10:00:00,63.09,63.32,62.51,62.59,15526.0,63.09,63.32,62.51,62.59,15526.0
2016-02-16 10:05:00,62.58,62.62,62.3,62.35,13319.0,62.58,62.62,62.3,62.35,13319.0
2016-02-16 10:10:00,62.31,62.5,62.16,62.2,15575.0,62.31,62.5,62.16,62.2,15575.0
2016-02-16 10:15:00,62.2,62.42,62.06,62.07,17871.0,62.2,62.42,62.06,62.07,17871.0
2016-02-16 10:20:00,62.05,62.25,61.88,62.08,16816.0,62.05,62.25,61.88,62.08,16816.0
2016-02-16 10:25:00,62.07,62.07,61.68,61.73,14276.0,62.07,62.07,61.68,61.73,14276.0
2016-02-16 10:30:00,61.8,62.11,61.66,62.02,16177.0,61.8,62.11,61.66,62.02,16177.0
2016-02-16 10:35:00,61.97,62.47,61.93,62.46,34508.0,61.97,62.47,61.93,62.46,34508.0
2016-02-16 10:40:00,62.47,62.77,62.42,62.57,11786.0,62.47,62.77,62.42,62.57,11786.0
2016-02-16 10:45:00,62.63,62.7,62.5,62.54,12350.0,62.63,62.7,62.5,62.54,12350.0
2016-02-16 10:50:00,62.54,62.84,62.14,62.15,48261.0,62.54,62.84,62.14,62.15,48261.0
2016-02-16 10:55:00,62.19,62.38,62.11,62.37,18547.0,62.19,62.38,62.11,62.37,18547.0
2016-02-16 11:00:00,62.33,62.7,62.32,62.54,22245.0,62.33,62.7,62.32,62.54,22245.0
2016-02-16 11:05:00,62.52,62.52,62.0,62.06,9500.0,62.52,62.52,62.0,62.06,9500.0
2016-02-16 11:10:00,62.1,62.1,61.79,61.88,19151.0,62.1,62.1,61.79,61.88,19151.0
2016-02-16 11:15:00,61.88,62.32,61.82,62.32,15706.0,61.88,62.32,61.82,62.32,15706.0
2016-02-16 11:20:00,62.29,62.37,62.02,62.04,8700.0,62.29,62.37,62.02,62.04,8700.0
2016-02-16 11:25:00,62.15,62.28,62.1,62.16,4370.0,62.15,62.28,62.1,62.16,4370.0
2016-02-16 11:30:00,62.13,62.46,62.13,62.41,33533.0,62.13,62.46,62.13,62.41,33533.0
2016-02-16 11:35:00,62.41,62.47,62.14,62.31,60618.0,62.41,62.47,62.14,62.31,60618.0
2016-02-16 11:40:00,62.3,62.3,62.12,62.12,5923.0,62.3,62.3,62.12,62.12,5923.0
2016-02-16 11:45:00,62.1,62.37,62.1,62.35,10902.0,62.1,62.37,62.1,62.35,10902.0
2016-02-16 11:50:00,62.41,62.58,62.34,62.45,13037.0,62.41,62.58,62.34,62.45,13037.0
2016-02-16 11:55:00,62.47,63.01,62.45,62.94,21004.0,62.47,63.01,62.45,62.94,21004.0
2016-02-16 12:00:00,62.95,62.98,62.42,62.49,37157.0,62.95,62.98,62.42,62.49,37157.0
2016-02-16 12:05:00,62.53,62.54,62.39,62.54,7075.0,62.53,62.54,62.39,62.54,7075.0
2016-02-16 12:10:00,62.47,62.51,62.3,62.44,4427.0,62.47,62.51,62.3,62.44,4427.0
2016-02-16 12:15:00,62.5,62.67,62.44,62.58,6876.0,62.5,62.67,62.44,62.58,6876.0
2016-02-16 12:20:00,62.59,62.77,62.54,62.55,8272.0,62.59,62.77,62.54,62.55,8272.0
2016-02-16 12:25:00,62.52,62.69,62.49,62.69,6909.0,62.52,62.69,62.49,62.69,6909.0
2016-02-16 12:30:00,62.66,62.79,62.66,62.71,7000.0,62.66,62.79,62.66,62.71,7000.0
2016-02-16 12:35:00,62.72,62.82,62.72,62.82,4939.0,62.72,62.82,62.72,62.82,4939.0
2016-02-16 12:40:00,62.81,62.86,62.7,62.7,7442.0,62.81,62.86,62.7,62.7,7442.0
2016-02-16 12:45:00,62.71,62.86,62.62,62.72,16148.0,62.71,62.86,62.62,62.72,16148.0
2016-02-16 12:50:00,62.69,62.83,62.59,62.83,5068.0,62.69,62.83,62.59,62.83,5068.0
2016-02-16 12:55:00,62.85,63.0,62.82,62.96,9350.0,62.85,63.0,62.82,62.96,9350.0
2016-02-16 13:00:00,63.0,63.06,62.96,63.06,5572.0,63.0,63.06,62.96,63.06,5572.0
2016-02-16 13:05:00,63.1,63.22,63.07,63.2,8781.0,63.1,63.22,63.07,63.2,8781.0
2016-02-16 13:10:00,63.22,63.27,62.99,62.99,12244.0,63.22,63.27,62.99,62.99,12244.0
2016-02-16 13:15:00,62.96,63.07,62.88,63.05,12179.0,62.96,63.07,62.88,63.05,12179.0
2016-02-16 13:20:00,62.97,63.1,62.91,63.03,8193.0,62.97,63.1,62.91,63.03,8193.0
2016-02-16 13:25:00,63.05,63.12,63.0,63.0,5050.0,63.05,63.12,63.0,63.0,5050.0
2016-02-16 13:30:00,63.02,63.15,63.0,63.09,9987.0,63.02,63.15,63.0,63.09,9987.0
2016-02-16 13:35:00,63.09,63.12,63.01,63.07,5415.0,63.09,63.12,63.01,63.07,5415.0
2016-02-16 13:40:00,63.07,63.08,62.89,62.94,8505.0,63.07,63.08,62.89,62.94,8505.0
2016-02-16 13:45:00,62.89,62.9,62.8,62.83,9003.0,62.89,62.9,62.8,62.83,9003.0
2016-02-16 13:50:00,62.83,62.91,62.81,62.84,8629.0,62.83,62.91,62.81,62.84,8629.0
2016-02-16 13:55:00,62.84,62.91,62.78,62.91,18887.0,62.84,62.91,62.78,62.91,18887.0
2016-02-16 14:00:00,62.91,63.01,62.89,63.0,12150.0,62.91,63.01,62.89,63.0,12150.0
2016-02-16 14:05:00,62.97,62.97,62.81,62.91,5587.0,62.97,62.97,62.81,62.91,5587.0
2016-02-16 14:10:00,62.94,63.02,62.94,62.97,3169.0,62.94,63.02,62.94,62.97,3169.0
2016-02-16 14:15:00,62.99,63.0,62.91,62.91,4891.0,62.99,63.0,62.91,62.91,4891.0
2016-02-16 14:20:00,62.94,63.0,62.87,62.89,6555.0,62.94,63.0,62.87,62.89,6555.0
2016-02-16 14:25:00,62.91,62.94,62.82,62.94,5486.0,62.91,62.94,62.82,62.94,5486.0
2016-02-16 14:30:00,62.95,63.07,62.94,63.05,9316.0,62.95,63.07,62.94,63.05,9316.0
2016-02-16 14:35:00,63.07,63.1,62.96,63.0,5282.0,63.07,63.1,62.96,63.0,5282.0
2016-02-16 14:40:00,63.03,63.08,62.95,63.0,6867.0,63.03,63.08,62.95,63.0,6867.0
2016-02-16 14:45:00,62.97,62.98,62.87,62.93,8917.0,62.97,62.98,62.87,62.93,8917.0
2016-02-16 14:50:00,62.89,62.91,62.62,62.65,8098.0,62.89,62.91,62.62,62.65,8098.0
2016-02-16 14:55:00,62.67,62.77,62.67,62.73,6402.0,62.67,62.77,62.67,62.73,6402.0
2016-02-16 15:00:00,62.74,62.9,62.73,62.82,12209.0,62.74,62.9,62.73,62.82,12209.0
2016-02-16 15:05:00,62.8,62.84,62.72,62.75,7308.0,62.8,62.84,62.72,62.75,7308.0
2016-02-16 15:10:00,62.75,62.77,62.67,62.73,15965.0,62.75,62.77,62.67,62.73,15965.0
2016-02-16 15:15:00,62.73,62.77,62.65,62.68,16296.0,62.73,62.77,62.65,62.68,16296.0
2016-02-16 15:20:00,62.66,62.69,62.62,62.67,14785.0,62.66,62.69,62.62,62.67,14785.0
2016-02-16 15:25:00,62.66,62.84,62.66,62.81,14717.0,62.66,62.84,62.66,62.81,14717.0
2016-02-16 15:30:00,62.81,62.82,62.73,62.8,5156.0,62.81,62.82,62.73,62.8,5156.0
2016-02-16 15:35:00,62.79,62.88,62.73,62.75,16533.0,62.79,62.88,62.73,62.75,16533.0
2016-02-16 15:40:00,62.77,62.78,62.66,62.71,15143.0,62.77,62.78,62.66,62.71,15143.0
2016-02-16 15:45:00,62.73,62.78,62.57,62.74,32106.0,62.73,62.78,62.57,62.74,32106.0
2016-02-16 15:50:00,62.74,62.96,62.71,62.96,49762.0,62.74,62.96,62.71,62.96,49762.0
2016-02-16 15:55:00,62.95,63.17,62.91,63.05,114015.0,62.95,63.17,62.91,63.05,114015.0
2016-02-17 09:30:00,63.7,63.99,63.5,63.8,37725.0,63.7,63.99,63.5,63.8,37725.0
2016-02-17 09:35:00,63.85,64.2,63.65,64.02,36529.0,63.85,64.2,63.65,64.02,36529.0
2016-02-17 09:40:00,64.05,64.2,63.19,63.2,28062.0,64.05,64.2,63.19,63.2,28062.0
2016-02-17 09:45:00,63.24,63.38,63.05,63.09,23265.0,63.24,63.38,63.05,63.09,23265.0
2016-02-17 09:50:00,63.15,63.15,62.82,62.99,33616.0,63.15,63.15,62.82,62.99,33616.0
2016-02-17 09:55:00,63.03,63.31,62.93,62.98,20806.0,63.03,63.31,62.93,62.98,20806.0
2016-02-17 10:00:00,63.04,63.25,62.87,63.0,18377.0,63.04,63.25,62.87,63.0,18377.0
2016-02-17 10:05:00,62.92,63.23,62.85,63.09,25091.0,62.92,63.23,62.85,63.09,25091.0
2016-02-17 10:10:00,63.14,63.57,63.07,63.17,44400.0,63.14,63.57,63.07,63.17,44400.0
2016-02-17 10:15:00,63.15,63.15,62.87,62.95,21969.0,63.15,63.15,62.87,62.95,21969.0
2016-02-17 10:20:00,62.94,62.95,62.72,62.79,39780.0,62.94,62.95,62.72,62.79,39780.0
2016-02-17 10:25:00,62.8,62.88,62.7,62.81,16765.0,62.8,62.88,62.7,62.81,16765.0
2016-02-17 10:30:00,62.83,62.83,62.44,62.61,38848.0,62.83,62.83,62.44,62.61,38848.0
2016-02-17 10:35:00,62.6,62.61,62.22,62.45,98625.0,62.6,62.61,62.22,62.45,98625.0
2016-02-17 10:40:00,62.46,62.5,62.3,62.5,25753.0,62.46,62.5,62.3,62.5,25753.0
2016-02-17 10:45:00,62.52,62.77,62.39,62.72,20350.0,62.52,62.77,62.39,62.72,20350.0
2016-02-17 10:50:00,62.74,62.74,62.48,62.66,69336.0,62.74,62.74,62.48,62.66,69336.0
2016-02-17 10:55:00,62.71,63.06,62.7,62.98,21392.0,62.71,63.06,62.7,62.98,21392.0
2016-02-17 11:00:00,62.96,62.98,62.84,62.89,12250.0,62.96,62.98,62.84,62.89,12250.0
2016-02-17 11:05:00,62.88,62.94,62.69,62.69,10510.0,62.88,62.94,62.69,62.69,10510.0
2016-02-17 11:10:00,62.67,62.76,62.5,62.58,11631.0,62.67,62.76,62.5,62.58,11631.0
2016-02-17 11:15:00,62.57,62.57,62.32,62.43,20039.0,62.57,62.57,62.32,62.43,20039.0
2016-02-17 11:20:00,62.35,62.38,62.17,62.33,11431.0,62.35,62.38,62.17,62.33,11431.0
2016-02-17 11:25:00,62.33,62.48,62.27,62.39,12390.0,62.33,62.48,62.27,62.39,12390.0
2016-02-17 11:30:00,62.46,62.73,62.43,62.61,8977.0,62.46,62.73,62.43,62.61,8977.0
2016-02-17 11:35:00,62.59,62.65,62.5,62.58,11617.0,62.59,62.65,62.5,62.58,11617.0
2016-02-17 11:40:00,62.58,62.7,62.54,62.55,15162.0,62.58,62.7,62.54,62.55,15162.0
2016-02-17 11:45:00,62.52,62.72,62.5,62.69,21038.0,62.52,62.72,62.5,62.69,21038.0
2016-02-17 11:50:00,62.72,62.78,62.56,62.64,21917.0,62.72,62.78,62.56,62.64,21917.0
2016-02-17 11:55:00,62.59,62.65,62.54,62.58,22247.0,62.59,62.65,62.54,62.58,22247.0
2016-02-17 12:00:00,62.64,62.64,62.48,62.55,10858.0,62.64,62.64,62.48,62.55,10858.0
2016-02-17 12:05:00,62.56,62.6,62.39,62.44,5649.0,62.56,62.6,62.39,62.44,5649.0
2016-02-17 12:10:00,62.41,62.45,62.32,62.38,9838.0,62.41,62.45,62.32,62.38,9838.0
2016-02-17 12:15:00,62.4,62.47,62.34,62.47,15432.0,62.4,62.47,62.34,62.47,15432.0
2016-02-17 12:20:00,62.46,62.54,62.36,62.49,19087.0,62.46,62.54,62.36,62.49,19087.0
2016-02-17 12:25:00,62.44,62.56,62.44,62.5,5750.0,62.44,62.56,62.44,62.5,5750.0
2016-02-17 12:30:00,62.54,62.89,62.53,62.88,28470.0,62.54,62.89,62.53,62.88,28470.0
2016-02-17 12:35:00,62.89,62.98,62.68,62.76,88548.0,62.89,62.98,62.68,62.76,88548.0
2016-02-17 12:40:00,62.77,62.98,62.76,62.84,8413.0,62.77,62.98,62.76,62.84,8413.0
2016-02-17 12:45:00,62.88,62.93,62.73,62.84,74946.0,62.88,62.93,62.73,62.84,74946.0
2016-02-17 12:50:00,62.84,63.35,62.81,63.18,75695.0,62.84,63.35,62.81,63.18,75695.0
2016-02-17 12:55:00,63.16,63.26,63.03,63.21,18007.0,63.16,63.26,63.03,63.21,18007.0
2016-02-17 13:00:00,63.23,63.24,63.15,63.2,5912.0,63.23,63.24,63.15,63.2,5912.0
2016-02-17 13:05:00,63.18,63.49,63.15,63.49,22058.0,63.18,63.49,63.15,63.49,22058.0
2016-02-17 13:10:00,63.5,63.53,63.39,63.5,10437.0,63.5,63.53,63.39,63.5,10437.0
2016-02-17 13:15:00,63.5,63.59,63.46,63.58,16942.0,63.5,63.59,63.46,63.58,16942.0
2016-02-17 13:20:00,63.57,63.64,63.54,63.63,5115.0,63.57,63.64,63.54,63.63,5115.0
2016-02-17 13:25:00,63.64,63.69,63.58,63.63,11911.0,63.64,63.69,63.58,63.63,11911.0
2016-02-17 13:30:00,63.6,63.63,63.51,63.61,14085.0,63.6,63.63,63.51,63.61,14085.0
2016-02-17 13:35:00,63.57,63.59,63.39,63.39,13760.0,63.57,63.59,63.39,63.39,13760.0
2016-02-17 13:40:00,63.4,63.59,63.39,63.58,8271.0,63.4,63.59,63.39,63.58,8271.0
2016-02-17 13:45:00,63.57,63.67,63.51,63.67,7955.0,63.57,63.67,63.51,63.67,7955.0
2016-02-17 13:50:00,63.68,63.73,63.62,63.65,6853.0,63.68,63.73,63.62,63.65,6853.0
2016-02-17 13:55:00,63.62,63.69,63.6,63.67,4499.0,63.62,63.69,63.6,63.67,4499.0
2016-02-17 14:00:00,63.66,63.75,63.55,63.67,7350.0,63.66,63.75,63.55,63.67,7350.0
2016-02-17 14:05:00,63.67,63.8,63.58,63.7,7100.0,63.67,63.8,63.58,63.7,7100.0
2016-02-17 14:10:00,63.69,63.83,63.65,63.72,12779.0,63.69,63.83,63.65,63.72,12779.0
2016-02-17 14:15:00,63.76,63.86,63.7,63.77,19971.0,63.76,63.86,63.7,63.77,19971.0
2016-02-17 14:20:00,63.81,63.87,63.67,63.69,12773.0,63.81,63.87,63.67,63.69,12773.0
2016-02-17 14:25:00,63.68,63.79,63.62,63.63,30946.0,63.68,63.79,63.62,63.63,30946.0
2016-02-17 14:30:00,63.66,63.99,63.64,63.9,67504.0,63.66,63.99,63.64,63.9,67504.0
2016-02-17 14:35:00,63.94,64.03,63.86,63.92,74440.0,63.94,64.03,63.86,63.92,74440.0
2016-02-17 14:40:00,63.9,64.01,63.84,64.0,43973.0,63.9,64.01,63.84,64.0,43973.0
2016-02-17 14:45:00,64.02,64.03,63.86,63.9,42517.0,64.02,64.03,63.86,63.9,42517.0
2016-02-17 14:50:00,63.91,63.91,63.77,63.89,14192.0,63.91,63.91,63.77,63.89,14192.0
2016-02-17 14:55:00,63.89,63.95,63.75,63.84,90258.0,63.89,63.95,63.75,63.84,90258.0
2016-02-17 15:00:00,63.84,63.95,63.68,63.7,56139.0,63.84,63.95,63.68,63.7,56139.0
2016-02-17 15:05:00,63.73,63.78,63.63,63.65,6100.0,63.73,63.78,63.63,63.65,6100.0
2016-02-17 15:10:00,63.67,63.72,63.63,63.68,6530.0,63.67,63.72,63.63,63.68,6530.0
2016-02-17 15:15:00,63.7,63.71,63.64,63.65,5368.0,63.7,63.71,63.64,63.65,5368.0
2016-02-17 15:20:00,63.65,63.67,63.35,63.35,16198.0,63.65,63.67,63.35,63.35,16198.0
2016-02-17 15:25:00,63.38,63.45,63.34,63.36,8840.0,63.38,63.45,63.34,63.36,8840.0
2016-02-17 15:30:00,63.35,63.38,63.31,63.33,9710.0,63.35,63.38,63.31,63.33,9710.0
2016-02-17 15:35:00,63.33,63.35,63.17,63.33,17958.0,63.33,63.35,63.17,63.33,17958.0
2016-02-17 15:40:00,63.37,63.44,63.29,63.32,15803.0,63.37,63.44,63.29,63.32,15803.0
2016-02-17 15:45:00,63.33,63.45,63.33,63.43,21658.0,63.33,63.45,63.33,63.43,21658.0
2016-02-17 15:50:00,63.44,63.54,63.44,63.48,24002.0,63.44,63.54,63.44,63.48,24002.0
2016-02-17 15:55:00,63.5,63.5,63.37,63.46,52156.0,63.5,63.5,63.37,63.46,52156.0
2016-02-18 09:30:00,64.29,64.83,63.92,63.92,65059.0,64.29,64.83,63.92,63.92,65059.0
2016-02-18 09:35:00,63.92,64.05,63.69,63.88,23050.0,63.92,64.05,63.69,63.88,23050.0
2016-02-18 09:40:00,63.86,64.16,63.77,64.03,17550.0,63.86,64.16,63.77,64.03,17550.0
2016-02-18 09:45:00,63.99,63.99,63.51,63.74,22434.0,63.99,63.99,63.51,63.74,22434.0
2016-02-18 09:50:00,63.72,63.96,63.47,63.68,23052.0,63.72,63.96,63.47,63.68,23052.0
2016-02-18 09:55:00,63.6,63.62,63.25,63.4,19531.0,63.6,63.62,63.25,63.4,19531.0
2016-02-18 10:00:00,63.36,63.73,63.0,63.64,37191.0,63.36,63.73,63.0,63.64,37191.0
2016-02-18 10:05:00,63.68,63.68,62.93,62.93,28039.0,63.68,63.68,62.93,62.93,28039.0
2016-02-18 10:10:00,62.93,63.34,62.86,63.34,10096.0,62.93,63.34,62.86,63.34,10096.0
2016-02-18 10:15:00,63.27,63.51,63.06,63.27,18005.0,63.27,63.51,63.06,63.27,18005.0
2016-02-18 10:20:00,63.36,63.42,63.12,63.38,24330.0,63.36,63.42,63.12,63.38,24330.0
2016-02-18 10:25:00,63.32,63.66,63.32,63.65,32292.0,63.32,63.66,63.32,63.65,32292.0
2016-02-18 10:30:00,63.69,63.78,63.36,63.5,42607.0,63.69,63.78,63.36,63.5,42607.0
2016-02-18 10:35:00,63.5,63.5,63.26,63.33,7000.0,63.5,63.5,63.26,63.33,7000.0
2016-02-18 10:40:00,63.24,63.24,62.95,63.05,17051.0,63.24,63.24,62.95,63.05,17051.0
2016-02-18 10:45:00,63.03,63.36,62.97,62.97,17540.0,63.03,63.36,62.97,62.97,17540.0
2016-02-18 10:50:00,62.97,63.08,62.81,62.91,18600.0,62.97,63.08,62.81,62.91,18600.0
2016-02-18 10:55:00,62.9,63.16,62.88,63.05,12314.0,62.9,63.16,62.88,63.05,12314.0
2016-02-18 11:00:00,63.08,63.18,62.81,62.91,7576.0,63.08,63.18,62.81,62.91,7576.0
2016-02-18 11:05:00,62.91,63.04,62.68,62.76,58005.0,62.91,63.04,62.68,62.76,58005.0
2016-02-18 11:10:00,62.82,63.35,62.81,63.35,6601.0,62.82,63.35,62.81,63.35,6601.0
2016-02-18 11:15:00,63.34,63.5,62.95,62.99,22708.0,63.34,63.5,62.95,62.99,22708.0
2016-02-18 11:20:00,62.91,62.95,62.7,62.71,27781.0,62.91,62.95,62.7,62.71,27781.0
2016-02-18 11:25:00,62.69,62.99,62.68,62.96,7228.0,62.69,62.99,62.68,62.96,7228.0
2016-02-18 11:30:00,63.02,63.18,62.87,63.1,23306.0,63.02,63.18,62.87,63.1,23306.0
2016-02-18 11:35:00,63.14,63.21,62.94,63.1,14203.0,63.14,63.21,62.94,63.1,14203.0
2016-02-18 11:40:00,63.1,63.16,62.85,62.85,9259.0,63.1,63.16,62.85,62.85,9259.0
2016-02-18 11:45:00,62.82,63.06,62.8,63.0,5671.0,62.82,63.06,62.8,63.0,5671.0
2016-02-18 11:50:00,63.01,63.06,62.89,63.0,17195.0,63.01,63.06,62.89,63.0,17195.0
2016-02-18 11:55:00,63.0,63.14,62.93,63.0,36338.0,63.0,63.14,62.93,63.0,36338.0
2016-02-18 12:00:00,62.99,62.99,62.73,62.76,18504.0,62.99,62.99,62.73,62.76,18504.0
2016-02-18 12:05:00,62.72,62.8,62.5,62.73,25016.0,62.72,62.8,62.5,62.73,25016.0
2016-02-18 12:10:00,62.8,62.96,62.8,62.84,5726.0,62.8,62.96,62.8,62.84,5726.0
2016-02-18 12:15:00,62.83,62.97,62.83,62.97,5460.0,62.83,62.97,62.83,62.97,5460.0
2016-02-18 12:20:00,62.96,63.15,62.95,63.14,19100.0,62.96,63.15,62.95,63.14,19100.0
2016-02-18 12:25:00,63.13,63.25,63.11,63.19,5499.0,63.13,63.25,63.11,63.19,5499.0
2016-02-18 12:30:00,63.23,63.43,63.19,63.39,7823.0,63.23,63.43,63.19,63.39,7823.0
2016-02-18 12:35:00,63.42,63.5,63.39,63.39,6428.0,63.42,63.5,63.39,63.39,6428.0
2016-02-18 12:40:00,63.38,63.39,63.3,63.31,2900.0,63.38,63.39,63.3,63.31,2900.0
2016-02-18 12:45:00,63.29,63.39,63.28,63.39,3170.0,63.29,63.39,63.28,63.39,3170.0
2016-02-18 12:50:00,63.37,63.45,63.37,63.43,3742.0,63.37,63.45,63.37,63.43,3742.0
2016-02-18 12:55:00,63.43,63.43,63.09,63.11,6451.0,63.43,63.43,63.09,63.11,6451.0
2016-02-18 13:00:00,63.1,63.26,63.09,63.23,4433.0,63.1,63.26,63.09,63.23,4433.0
2016-02-18 13:05:00,63.2,63.38,63.14,63.32,3872.0,63.2,63.38,63.14,63.32,3872.0
2016-02-18 13:10:00,63.27,63.38,63.27,63.34,4510.0,63.27,63.38,63.27,63.34,4510.0
2016-02-18 13:15:00,63.32,63.41,63.31,63.39,21549.0,63.32,63.41,63.31,63.39,21549.0
2016-02-18 13:20:00,63.42,63.42,63.26,63.36,2663.0,63.42,63.42,63.26,63.36,2663.0
2016-02-18 13:25:00,63.37,63.38,63.19,63.28,2631.0,63.37,63.38,63.19,63.28,2631.0
2016-02-18 13:30:00,63.24,63.3,63.09,63.21,4522.0,63.24,63.3,63.09,63.21,4522.0
2016-02-18 13:35:00,63.22,63.36,63.19,63.36,7045.0,63.22,63.36,63.19,63.36,7045.0
2016-02-18 13:40:00,63.35,63.35,63.14,63.21,56739.0,63.35,63.35,63.14,63.21,56739.0
2016-02-18 13:45:00,63.21,63.4,63.15,63.21,61639.0,63.21,63.4,63.15,63.21,61639.0
2016-02-18 13:50:00,63.23,63.4,63.2,63.32,54672.0,63.23,63.4,63.2,63.32,54672.0
2016-02-18 13:55:00,63.31,63.65,63.29,63.65,21165.0,63.31,63.65,63.29,63.65,21165.0
2016-02-18 14:00:00,63.66,63.73,63.58,63.68,13216.0,63.66,63.73,63.58,63.68,13216.0
2016-02-18 14:05:00,63.68,63.82,63.63,63.63,18696.0,63.68,63.82,63.63,63.63,18696.0
2016-02-18 14:10:00,63.64,63.75,63.62,63.72,5600.0,63.64,63.75,63.62,63.72,5600.0
2016-02-18 14:15:00,63.76,63.78,63.58,63.78,16928.0,63.76,63.78,63.58,63.78,16928.0
2016-02-18 14:20:00,63.78,63.94,63.77,63.91,18239.0,63.78,63.94,63.77,63.91,18239.0
2016-02-18 14:25:00,63.91,64.06,63.83,64.03,24708.0,63.91,64.06,63.83,64.03,24708.0
2016-02-18 14:30:00,64.08,64.31,64.08,64.15,17693.0,64.08,64.31,64.08,64.15,17693.0
2016-02-18 14:35:00,64.18,64.29,64.17,64.2,16396.0,64.18,64.29,64.17,64.2,16396.0
2016-02-18 14:40:00,64.17,64.18,63.68,63.73,41768.0,64.17,64.18,63.68,63.73,41768.0
2016-02-18 14:45:00,63.74,63.81,63.71,63.75,12634.0,63.74,63.81,63.71,63.75,12634.0
2016-02-18 14:50:00,63.76,63.87,63.76,63.78,8080.0,63.76,63.87,63.76,63.78,8080.0
2016-02-18 14:55:00,63.78,63.79,63.7,63.72,11400.0,63.78,63.79,63.7,63.72,11400.0
2016-02-18 15:00:00,63.74,63.79,63.71,63.74,7300.0,63.74,63.79,63.71,63.74,7300.0
2016-02-18 15:05:00,63.75,63.76,63.62,63.63,9585.0,63.75,63.76,63.62,63.63,9585.0
2016-02-18 15:10:00,63.63,63.7,63.48,63.58,15699.0,63.63,63.7,63.48,63.58,15699.0
2016-02-18 15:15:00,63.58,63.76,63.55,63.63,18000.0,63.58,63.76,63.55,63.63,18000.0
2016-02-18 15:20:00,63.63,63.63,63.48,63.54,12227.0,63.63,63.63,63.48,63.54,12227.0
2016-02-18 15:25:00,63.55,63.58,63.46,63.54,10819.0,63.55,63.58,63.46,63.54,10819.0
2016-02-18 15:30:00,63.53,63.58,63.45,63.55,16697.0,63.53,63.58,63.45,63.55,16697.0
2016-02-18 15:35:00,63.52,63.73,63.52,63.69,12460.0,63.52,63.73,63.52,63.69,12460.0
2016-02-18 15:40:00,63.7,63.71,63.6,63.67,23041.0,63.7,63.71,63.6,63.67,23041.0
2016-02-18 15:45:00,63.66,63.66,63.43,63.44,23392.0,63.66,63.66,63.43,63.44,23392.0
2016-02-18 15:50:00,63.46,63.57,63.42,63.53,27602.0,63.46,63.57,63.42,63.53,27602.0
2016-02-18 15:55:00,63.55,63.61,63.38,63.52,133313.0,63.55,63.61,63.38,63.52,133313.0
2016-02-19 09:30:00,62.9,63.5,62.55,62.72,44029.0,62.9,63.5,62.55,62.72,44029.0
2016-02-19 09:35:00,62.78,62.78,62.46,62.56,16175.0,62.78,62.78,62.46,62.56,16175.0
2016-02-19 09:40:00,62.56,63.36,62.5,63.18,21820.0,62.56,63.36,62.5,63.18,21820.0
2016-02-19 09:45:00,63.19,63.5,63.03,63.03,19214.0,63.19,63.5,63.03,63.03,19214.0
2016-02-19 09:50:00,62.96,63.18,62.57,62.57,12500.0,62.96,63.18,62.57,62.57,12500.0
2016-02-19 09:55:00,62.56,62.58,62.11,62.21,28214.0,62.56,62.58,62.11,62.21,28214.0
2016-02-19 10:00:00,62.22,62.49,62.2,62.35,14330.0,62.22,62.49,62.2,62.35,14330.0
2016-02-19 10:05:00,62.32,62.35,62.17,62.35,21300.0,62.32,62.35,62.17,62.35,21300.0
2016-02-19 10:10:00,62.36,62.48,62.25,62.33,12474.0,62.36,62.48,62.25,62.33,12474.0
2016-02-19 10:15:00,62.29,62.75,62.24,62.43,13703.0,62.29,62.75,62.24,62.43,13703.0
2016-02-19 10:20:00,62.4,62.65,62.3,62.35,18446.0,62.4,62.65,62.3,62.35,18446.0
2016-02-19 10:25:00,62.35,62.42,62.1,62.12,22387.0,62.35,62.42,62.1,62.12,22387.0
2016-02-19 10:30:00,62.12,62.57,62.05,62.57,40582.0,62.12,62.57,62.05,62.57,40582.0
2016-02-19 10:35:00,62.54,62.58,62.18,62.19,8850.0,62.54,62.58,62.18,62.19,8850.0
2016-02-19 10:40:00,62.21,62.43,62.12,62.18,11687.0,62.21,62.43,62.12,62.18,11687.0
2016-02-19 10:45:00,62.24,62.43,62.17,62.23,6151.0,62.24,62.43,62.17,62.23,6151.0
2016-02-19 10:50:00,62.25,62.53,62.2,62.24,17245.0,62.25,62.53,62.2,62.24,17245.0
2016-02-19 10:55:00,62.26,62.43,62.14,62.28,8963.0,62.26,62.43,62.14,62.28,8963.0
2016-02-19 11:00:00,62.26,62.46,62.21,62.27,10040.0,62.26,62.46,62.21,62.27,10040.0
2016-02-19 11:05:00,62.32,62.39,62.19,62.2,11100.0,62.32,62.39,62.19,62.2,11100.0
2016-02-19 11:10:00,62.2,62.25,62.13,62.17,9958.0,62.2,62.25,62.13,62.17,9958.0
2016-02-19 11:15:00,62.2,62.4,62.14,62.34,17359.0,62.2,62.4,62.14,62.34,17359.0
2016-02-19 11:20:00,62.37,62.46,62.3,62.34,9476.0,62.37,62.46,62.3,62.34,9476.0
2016-02-19 11:25:00,62.31,62.43,62.23,62.34,20737.0,62.31,62.43,62.23,62.34,20737.0
2016-02-19 11:30:00,62.34,62.45,62.33,62.38,20370.0,62.34,62.45,62.33,62.38,20370.0
2016-02-19 11:35:00,62.38,62.42,62.06,62.16,28461.0,62.38,62.42,62.06,62.16,28461.0
2016-02-19 11:40:00,62.14,62.25,62.1,62.2,12500.0,62.14,62.25,62.1,62.2,12500.0
2016-02-19 11:45:00,62.19,62.25,62.07,62.1,10398.0,62.19,62.25,62.07,62.1,10398.0
2016-02-19 11:50:00,62.12,62.12,61.83,61.84,21769.0,62.12,62.12,61.83,61.84,21769.0
2016-02-19 11:55:00,61.88,61.95,61.77,61.83,15335.0,61.88,61.95,61.77,61.83,15335.0
2016-02-19 12:00:00,61.87,62.01,61.85,61.88,6923.0,61.87,62.01,61.85,61.88,6923.0
2016-02-19 12:05:00,61.92,62.06,61.86,61.99,10184.0,61.92,62.06,61.86,61.99,10184.0
2016-02-19 12:10:00,62.0,62.13,61.99,62.04,7800.0,62.0,62.13,61.99,62.04,7800.0
2016-02-19 12:15:00,62.0,62.1,61.94,62.03,11400.0,62.0,62.1,61.94,62.03,11400.0
2016-02-19 12:20:00,62.02,62.07,61.82,61.9,24024.0,62.02,62.07,61.82,61.9,24024.0
2016-02-19 12:25:00,61.89,61.89,61.65,61.68,19333.0,61.89,61.89,61.65,61.68,19333.0
2016-02-19 12:30:00,61.66,61.83,61.61,61.75,12948.0,61.66,61.83,61.61,61.75,12948.0
2016-02-19 12:35:00,61.82,61.84,61.69,61.74,15112.0,61.82,61.84,61.69,61.74,15112.0
2016-02-19 12:40:00,61.77,61.79,61.62,61.62,12199.0,61.77,61.79,61.62,61.62,12199.0
2016-02-19 12:45:00,61.65,61.66,61.44,61.62,21640.0,61.65,61.66,61.44,61.62,21640.0
2016-02-19 12:50:00,61.62,61.79,61.55,61.61,18399.0,61.62,61.79,61.55,61.61,18399.0
2016-02-19 12:55:00,61.6,61.7,61.53,61.55,9500.0,61.6,61.7,61.53,61.55,9500.0
2016-02-19 13:00:00,61.56,61.64,61.47,61.6,10315.0,61.56,61.64,61.47,61.6,10315.0
2016-02-19 13:05:00,61.61,61.65,61.48,61.49,8271.0,61.61,61.65,61.48,61.49,8271.0
2016-02-19 13:10:00,61.53,61.61,61.47,61.61,10814.0,61.53,61.61,61.47,61.61,10814.0
2016-02-19 13:15:00,61.6,61.65,61.5,61.65,19966.0,61.6,61.65,61.5,61.65,19966.0
2016-02-19 13:20:00,61.63,62.11,61.58,62.02,51488.0,61.63,62.11,61.58,62.02,51488.0
2016-02-19 13:25:00,62.05,62.36,62.05,62.24,62652.0,62.05,62.36,62.05,62.24,62652.0
2016-02-19 13:30:00,62.26,62.5,62.21,62.43,62560.0,62.26,62.5,62.21,62.43,62560.0
2016-02-19 13:35:00,62.41,62.58,62.41,62.45,18464.0,62.41,62.58,62.41,62.45,18464.0
2016-02-19 13:40:00,62.46,62.5,62.37,62.43,13254.0,62.46,62.5,62.37,62.43,13254.0
2016-02-19 13:45:00,62.41,62.6,62.39,62.57,13009.0,62.41,62.6,62.39,62.57,13009.0
2016-02-19 13:50:00,62.59,62.7,62.57,62.63,6177.0,62.59,62.7,62.57,62.63,6177.0
2016-02-19 13:55:00,62.65,62.8,62.64,62.77,10375.0,62.65,62.8,62.64,62.77,10375.0
2016-02-19 14:00:00,62.77,62.91,62.7,62.87,31391.0,62.77,62.91,62.7,62.87,31391.0
2016-02-19 14:05:00,62.84,62.89,62.79,62.89,12689.0,62.84,62.89,62.79,62.89,12689.0
2016-02-19 14:10:00,62.89,62.98,62.86,62.98,9958.0,62.89,62.98,62.86,62.98,9958.0
2016-02-19 14:15:00,62.98,63.05,62.89,62.95,16881.0,62.98,63.05,62.89,62.95,16881.0
2016-02-19 14:20:00,62.93,62.94,62.85,62.86,8230.0,62.93,62.94,62.85,62.86,8230.0
2016-02-19 14:25:00,62.87,62.94,62.74,62.81,17322.0,62.87,62.94,62.74,62.81,17322.0
2016-02-19 14:30:00,62.8,62.84,62.66,62.66,6560.0,62.8,62.84,62.66,62.66,6560.0
2016-02-19 14:35:00,62.67,62.79,62.64,62.74,8050.0,62.67,62.79,62.64,62.74,8050.0
2016-02-19 14:40:00,62.71,62.75,62.63,62.65,8943.0,62.71,62.75,62.63,62.65,8943.0
2016-02-19 14:45:00,62.64,62.64,62.48,62.5,11490.0,62.64,62.64,62.48,62.5,11490.0
2016-02-19 14:50:00,62.47,62.58,62.44,62.45,8600.0,62.47,62.58,62.44,62.45,8600.0
2016-02-19 14:55:00,62.46,62.5,62.42,62.47,4867.0,62.46,62.5,62.42,62.47,4867.0
2016-02-19 15:00:00,62.47,62.5,62.41,62.47,12746.0,62.47,62.5,62.41,62.47,12746.0
2016-02-19 15:05:00,62.45,62.51,62.41,62.45,7714.0,62.45,62.51,62.41,62.45,7714.0
2016-02-19 15:10:00,62.45,62.54,62.4,62.51,13975.0,62.45,62.54,62.4,62.51,13975.0
2016-02-19 15:15:00,62.52,62.52,62.44,62.44,4800.0,62.52,62.52,62.44,62.44,4800.0
2016-02-19 15:20:00,62.43,62.52,62.42,62.47,11068.0,62.43,62.52,62.42,62.47,11068.0
2016-02-19 15:25:00,62.46,62.54,62.45,62.53,11954.0,62.46,62.54,62.45,62.53,11954.0
2016-02-19 15:30:00,62.52,63.0,62.42,62.59,75310.0,62.52,63.0,62.42,62.59,75310.0
2016-02-19 15:35:00,62.59,62.69,62.57,62.67,15370.0,62.59,62.69,62.57,62.67,15370.0
2016-02-19 15:40:00,62.7,62.8,62.68,62.71,17525.0,62.7,62.8,62.68,62.71,17525.0
2016-02-19 15:45:00,62.7,62.7,62.54,62.62,36577.0,62.7,62.7,62.54,62.62,36577.0
2016-02-19 15:50:00,62.63,62.75,62.63,62.7,46458.0,62.63,62.75,62.63,62.7,46458.0
2016-02-19 15:55:00,62.69,62.76,62.65,62.76,76288.0,62.69,62.76,62.65,62.76,76288.0
2016-02-22 09:30:00,63.56,63.83,63.45,63.59,37002.0,63.56,63.83,63.45,63.59,37002.0
2016-02-22 09:35:00,63.59,63.92,63.56,63.86,16550.0,63.59,63.92,63.56,63.86,16550.0
2016-02-22 09:40:00,63.9,64.28,63.84,64.24,33770.0,63.9,64.28,63.84,64.24,33770.0
2016-02-22 09:45:00,64.22,64.49,64.2,64.46,22800.0,64.22,64.49,64.2,64.46,22800.0
2016-02-22 09:50:00,64.47,64.63,64.24,64.26,38050.0,64.47,64.63,64.24,64.26,38050.0
2016-02-22 09:55:00,64.27,64.73,64.26,64.68,23671.0,64.27,64.73,64.26,64.68,23671.0
2016-02-22 10:00:00,64.65,65.03,64.6,64.99,41822.0,64.65,65.03,64.6,64.99,41822.0
2016-02-22 10:05:00,65.01,65.06,64.8,64.99,37148.0,65.01,65.06,64.8,64.99,37148.0
2016-02-22 10:10:00,64.96,65.2,64.96,65.16,37912.0,64.96,65.2,64.96,65.16,37912.0
2016-02-22 10:15:00,65.15,65.34,65.07,65.28,21445.0,65.15,65.34,65.07,65.28,21445.0
2016-02-22 10:20:00,65.27,65.56,65.24,65.35,38023.0,65.27,65.56,65.24,65.35,38023.0
2016-02-22 10:25:00,65.37,65.49,65.06,65.18,35105.0,65.37,65.49,65.06,65.18,35105.0
2016-02-22 10:30:00,65.22,65.46,65.19,65.23,24770.0,65.22,65.46,65.19,65.23,24770.0
2016-02-22 10:35:00,65.21,65.29,64.9,64.99,26429.0,65.21,65.29,64.9,64.99,26429.0
2016-02-22 10:40:00,64.97,64.97,64.68,64.76,32306.0,64.97,64.97,64.68,64.76,32306.0
2016-02-22 10:45:00,64.73,64.86,64.67,64.83,19460.0,64.73,64.86,64.67,64.83,19460.0
2016-02-22 10:50:00,64.85,65.09,64.85,65.0,26973.0,64.85,65.09,64.85,65.0,26973.0
2016-02-22 10:55:00,64.98,64.99,64.86,64.87,30794.0,64.98,64.99,64.86,64.87,30794.0
2016-02-22 11:00:00,64.86,64.97,64.75,64.93,17408.0,64.86,64.97,64.75,64.93,17408.0
2016-02-22 11:05:00,64.94,65.07,64.8,65.05,20985.0,64.94,65.07,64.8,65.05,20985.0
2016-02-22 11:10:00,65.06,65.16,64.94,64.94,22920.0,65.06,65.16,64.94,64.94,22920.0
2016-02-22 11:15:00,64.93,64.93,64.73,64.88,23310.0,64.93,64.93,64.73,64.88,23310.0
2016-02-22 11:20:00,64.92,64.95,64.81,64.88,21630.0,64.92,64.95,64.81,64.88,21630.0
2016-02-22 11:25:00,64.86,64.92,64.72,64.81,13821.0,64.86,64.92,64.72,64.81,13821.0
2016-02-22 11:30:00,64.81,64.91,64.81,64.83,19349.0,64.81,64.91,64.81,64.83,19349.0
2016-02-22 11:35:00,64.81,64.89,64.71,64.71,18859.0,64.81,64.89,64.71,64.71,18859.0
2016-02-22 11:40:00,64.72,64.82,64.57,64.66,20005.0,64.72,64.82,64.57,64.66,20005.0
2016-02-22 11:45:00,64.64,64.75,64.6,64.61,12203.0,64.64,64.75,64.6,64.61,12203.0
2016-02-22 11:50:00,64.6,64.7,64.39,64.46,54048.0,64.6,64.7,64.39,64.46,54048.0
2016-02-22 11:55:00,64.47,64.66,64.44,64.65,111071.0,64.47,64.66,64.44,64.65,111071.0
2016-02-22 12:00:00,64.66,64.74,64.56,64.63,166908.0,64.66,64.74,64.56,64.63,166908.0
2016-02-22 12:05:00,64.64,64.65,64.52,64.55,109766.0,64.64,64.65,64.52,64.55,109766.0
2016-02-22 12:10:00,64.54,64.59,64.48,64.57,50433.0,64.54,64.59,64.48,64.57,50433.0
2016-02-22 12:15:00,64.58,64.58,64.49,64.57,21139.0,64.58,64.58,64.49,64.57,21139.0
2016-02-22 12:20:00,64.57,64.68,64.56,64.68,76287.0,64.57,64.68,64.56,64.68,76287.0
2016-02-22 12:25:00,64.68,64.68,64.51,64.53,68829.0,64.68,64.68,64.51,64.53,68829.0
2016-02-22 12:30:00,64.53,64.8,64.5,64.73,29748.0,64.53,64.8,64.5,64.73,29748.0
2016-02-22 12:35:00,64.71,65.0,64.71,64.81,15011.0,64.71,65.0,64.71,64.81,15011.0
2016-02-22 12:40:00,64.78,64.79,64.59,64.59,8461.0,64.78,64.79,64.59,64.59,8461.0
2016-02-22 12:45:00,64.58,64.63,64.53,64.56,8401.0,64.58,64.63,64.53,64.56,8401.0
2016-02-22 12:50:00,64.55,64.61,64.52,64.59,3700.0,64.55,64.61,64.52,64.59,3700.0
2016-02-22 12:55:00,64.58,64.76,64.53,64.55,21551.0,64.58,64.76,64.53,64.55,21551.0
2016-02-22 13:00:00,64.57,64.8,64.57,64.77,10170.0,64.57,64.8,64.57,64.77,10170.0
2016-02-22 13:05:00,64.74,64.85,64.74,64.82,10014.0,64.74,64.85,64.74,64.82,10014.0
2016-02-22 13:10:00,64.8,64.85,64.61,64.68,9655.0,64.8,64.85,64.61,64.68,9655.0
2016-02-22 13:15:00,64.69,64.72,64.61,64.61,5190.0,64.69,64.72,64.61,64.61,5190.0
2016-02-22 13:20:00,64.57,64.74,64.57,64.65,7136.0,64.57,64.74,64.57,64.65,7136.0
2016-02-22 13:25:00,64.63,64.67,64.58,64.66,9479.0,64.63,64.67,64.58,64.66,9479.0
2016-02-22 13:30:00,64.65,64.72,64.62,64.62,10200.0,64.65,64.72,64.62,64.62,10200.0
2016-02-22 13:35:00,64.61,64.61,64.46,64.5,28189.0,64.61,64.61,64.46,64.5,28189.0
2016-02-22 13:40:00,64.47,64.51,64.38,64.49,8080.0,64.47,64.51,64.38,64.49,8080.0
2016-02-22 13:45:00,64.49,64.54,64.43,64.47,9948.0,64.49,64.54,64.43,64.47,9948.0
2016-02-22 13:50:00,64.48,64.52,64.44,64.5,19183.0,64.48,64.52,64.44,64.5,19183.0
2016-02-22 13:55:00,64.49,64.53,64.43,64.49,16385.0,64.49,64.53,64.43,64.49,16385.0
2016-02-22 14:00:00,64.5,64.54,64.44,64.49,12899.0,64.5,64.54,64.44,64.49,12899.0
2016-02-22 14:05:00,64.5,64.5,64.41,64.45,9501.0,64.5,64.5,64.41,64.45,9501.0
2016-02-22 14:10:00,64.45,64.46,64.18,64.2,19309.0,64.45,64.46,64.18,64.2,19309.0
2016-02-22 14:15:00,64.18,64.18,63.94,63.94,10648.0,64.18,64.18,63.94,63.94,10648.0
2016-02-22 14:20:00,63.95,64.06,63.84,64.05,16105.0,63.95,64.06,63.84,64.05,16105.0
2016-02-22 14:25:00,64.03,64.16,64.0,64.07,6904.0,64.03,64.16,64.0,64.07,6904.0
2016-02-22 14:30:00,64.06,64.07,63.82,63.86,11617.0,64.06,64.07,63.82,63.86,11617.0
2016-02-22 14:35:00,63.86,64.01,63.77,63.97,8400.0,63.86,64.01,63.77,63.97,8400.0
2016-02-22 14:40:00,63.98,63.98,63.87,63.92,7687.0,63.98,63.98,63.87,63.92,7687.0
2016-02-22 14:45:00,63.96,64.07,63.96,64.07,16208.0,63.96,64.07,63.96,64.07,16208.0
2016-02-22 14:50:00,64.08,64.11,63.99,64.1,8000.0,64.08,64.11,63.99,64.1,8000.0
2016-02-22 14:55:00,64.14,64.15,64.0,64.06,3710.0,64.14,64.15,64.0,64.06,3710.0
2016-02-22 15:00:00,64.09,64.16,63.95,63.96,6220.0,64.09,64.16,63.95,63.96,6220.0
2016-02-22 15:05:00,63.96,63.96,63.88,63.91,9534.0,63.96,63.96,63.88,63.91,9534.0
2016-02-22 15:10:00,63.89,63.94,63.82,63.92,7842.0,63.89,63.94,63.82,63.92,7842.0
2016-02-22 15:15:00,63.9,63.96,63.8,63.94,9865.0,63.9,63.96,63.8,63.94,9865.0
2016-02-22 15:20:00,63.92,64.03,63.92,63.95,8955.0,63.92,64.03,63.92,63.95,8955.0
2016-02-22 15:25:00,63.97,64.02,63.86,63.92,12538.0,63.97,64.02,63.86,63.92,12538.0
2016-02-22 15:30:00,63.91,63.96,63.89,63.95,11251.0,63.91,63.96,63.89,63.95,11251.0
2016-02-22 15:35:00,63.93,63.97,63.91,63.93,15687.0,63.93,63.97,63.91,63.93,15687.0
2016-02-22 15:40:00,63.94,64.08,63.93,64.08,23382.0,63.94,64.08,63.93,64.08,23382.0
2016-02-22 15:45:00,64.09,64.12,64.03,64.06,30957.0,64.09,64.12,64.03,64.06,30957.0
2016-02-22 15:50:00,64.08,64.17,64.08,64.14,49309.0,64.08,64.17,64.08,64.14,49309.0
2016-02-22 15:55:00,64.16,64.26,64.15,64.23,92794.0,64.16,64.26,64.15,64.23,92794.0
2016-02-23 09:30:00,63.8,64.11,63.7,64.05,35638.0,63.8,64.11,63.7,64.05,35638.0
2016-02-23 09:35:00,64.05,64.56,63.99,64.19,67217.0,64.05,64.56,63.99,64.19,67217.0
2016-02-23 09:40:00,64.19,64.36,63.72,63.85,28757.0,64.19,64.36,63.72,63.85,28757.0
2016-02-23 09:45:00,63.87,64.34,63.72,63.75,31189.0,63.87,64.34,63.72,63.75,31189.0
2016-02-23 09:50:00,63.79,63.79,63.3,63.35,40397.0,63.79,63.79,63.3,63.35,40397.0
2016-02-23 09:55:00,63.31,63.62,63.27,63.59,27112.0,63.31,63.62,63.27,63.59,27112.0
2016-02-23 10:00:00,63.58,63.84,63.51,63.56,27465.0,63.58,63.84,63.51,63.56,27465.0
2016-02-23 10:05:00,63.55,63.55,63.04,63.04,26505.0,63.55,63.55,63.04,63.04,26505.0
2016-02-23 10:10:00,63.01,63.03,62.62,62.62,49967.0,63.01,63.03,62.62,62.62,49967.0
2016-02-23 10:15:00,62.62,62.82,62.5,62.7,45684.0,62.62,62.82,62.5,62.7,45684.0
2016-02-23 10:20:00,62.67,62.97,62.44,62.64,54937.0,62.67,62.97,62.44,62.64,54937.0
2016-02-23 10:25:00,62.63,62.67,62.44,62.5,31400.0,62.63,62.67,62.44,62.5,31400.0
2016-02-23 10:30:00,62.53,62.77,62.49,62.61,45576.0,62.53,62.77,62.49,62.61,45576.0
2016-02-23 10:35:00,62.6,62.88,62.56,62.88,46872.0,62.6,62.88,62.56,62.88,46872.0
2016-02-23 10:40:00,62.89,62.98,62.73,62.73,29660.0,62.89,62.98,62.73,62.73,29660.0
2016-02-23 10:45:00,62.72,62.72,62.44,62.48,25473.0,62.72,62.72,62.44,62.48,25473.0
2016-02-23 10:50:00,62.49,62.62,62.41,62.57,25989.0,62.49,62.62,62.41,62.57,25989.0
2016-02-23 10:55:00,62.57,62.67,62.45,62.59,14698.0,62.57,62.67,62.45,62.59,14698.0
2016-02-23 11:00:00,62.59,62.63,62.32,62.32,16353.0,62.59,62.63,62.32,62.32,16353.0
2016-02-23 11:05:00,62.32,62.37,61.94,61.95,47131.0,62.32,62.37,61.94,61.95,47131.0
2016-02-23 11:10:00,61.97,62.0,61.84,61.96,38519.0,61.97,62.0,61.84,61.96,38519.0
2016-02-23 11:15:00,61.96,62.24,61.84,62.24,16523.0,61.96,62.24,61.84,62.24,16523.0
2016-02-23 11:20:00,62.25,62.33,62.15,62.15,20269.0,62.25,62.33,62.15,62.15,20269.0
2016-02-23 11:25:00,62.21,62.21,61.98,62.05,28350.0,62.21,62.21,61.98,62.05,28350.0
2016-02-23 11:30:00,62.06,62.08,61.92,62.0,36344.0,62.06,62.08,61.92,62.0,36344.0
2016-02-23 11:35:00,62.0,62.06,61.91,62.0,48960.0,62.0,62.06,61.91,62.0,48960.0
2016-02-23 11:40:00,62.01,62.31,62.01,62.2,20704.0,62.01,62.31,62.01,62.2,20704.0
2016-02-23 11:45:00,62.24,62.43,62.12,62.22,115292.0,62.24,62.43,62.12,62.22,115292.0
2016-02-23 11:50:00,62.24,62.4,62.24,62.35,15717.0,62.24,62.4,62.24,62.35,15717.0
2016-02-23 11:55:00,62.39,62.43,62.29,62.35,16482.0,62.39,62.43,62.29,62.35,16482.0
2016-02-23 12:00:00,62.31,62.33,62.09,62.09,14369.0,62.31,62.33,62.09,62.09,14369.0
2016-02-23 12:05:00,62.1,62.13,62.01,62.11,14996.0,62.1,62.13,62.01,62.11,14996.0
2016-02-23 12:10:00,62.13,62.16,62.02,62.05,13533.0,62.13,62.16,62.02,62.05,13533.0
2016-02-23 12:15:00,62.03,62.22,62.03,62.18,13625.0,62.03,62.22,62.03,62.18,13625.0
2016-02-23 12:20:00,62.21,62.29,62.21,62.29,4300.0,62.21,62.29,62.21,62.29,4300.0
2016-02-23 12:25:00,62.29,62.48,62.22,62.36,22882.0,62.29,62.48,62.22,62.36,22882.0
2016-02-23 12:30:00,62.36,62.42,62.35,62.35,13701.0,62.36,62.42,62.35,62.35,13701.0
2016-02-23 12:35:00,62.38,62.38,62.21,62.25,19559.0,62.38,62.38,62.21,62.25,19559.0
2016-02-23 12:40:00,62.24,62.37,62.22,62.36,9541.0,62.24,62.37,62.22,62.36,9541.0
2016-02-23 12:45:00,62.37,62.4,62.29,62.4,9150.0,62.37,62.4,62.29,62.4,9150.0
2016-02-23 12:50:00,62.39,62.41,62.3,62.31,12595.0,62.39,62.41,62.3,62.31,12595.0
2016-02-23 12:55:00,62.32,62.43,62.32,62.4,16530.0,62.32,62.43,62.32,62.4,16530.0
2016-02-23 13:00:00,62.39,62.41,62.35,62.36,10589.0,62.39,62.41,62.35,62.36,10589.0
2016-02-23 13:05:00,62.35,62.35,62.21,62.32,20013.0,62.35,62.35,62.21,62.32,20013.0
2016-02-23 13:10:00,62.32,62.36,62.23,62.28,17518.0,62.32,62.36,62.23,62.28,17518.0
2016-02-23 13:15:00,62.27,62.42,62.27,62.37,13986.0,62.27,62.42,62.27,62.37,13986.0
2016-02-23 13:20:00,62.36,62.43,62.34,62.43,9247.0,62.36,62.43,62.34,62.43,9247.0
2016-02-23 13:25:00,62.43,62.44,62.34,62.41,14104.0,62.43,62.44,62.34,62.41,14104.0
2016-02-23 13:30:00,62.42,62.42,62.3,62.32,9625.0,62.42,62.42,62.3,62.32,9625.0
2016-02-23 13:35:00,62.29,62.37,62.27,62.35,9996.0,62.29,62.37,62.27,62.35,9996.0
2016-02-23 13:40:00,62.33,62.34,62.14,62.14,12687.0,62.33,62.34,62.14,62.14,12687.0
2016-02-23 13:45:00,62.16,62.18,62.06,62.12,20401.0,62.16,62.18,62.06,62.12,20401.0
2016-02-23 13:50:00,62.11,62.13,62.0,62.04,14660.0,62.11,62.13,62.0,62.04,14660.0
2016-02-23 13:55:00,62.03,62.22,62.03,62.21,12956.0,62.03,62.22,62.03,62.21,12956.0
2016-02-23 14:00:00,62.2,62.22,62.09,62.2,14044.0,62.2,62.22,62.09,62.2,14044.0
2016-02-23 14:05:00,62.18,62.21,62.07,62.15,14755.0,62.18,62.21,62.07,62.15,14755.0
2016-02-23 14:10:00,62.15,62.18,62.1,62.16,16808.0,62.15,62.18,62.1,62.16,16808.0
2016-02-23 14:15:00,62.16,62.19,62.07,62.08,26006.0,62.16,62.19,62.07,62.08,26006.0
2016-02-23 14:20:00,62.1,62.14,62.06,62.09,18713.0,62.1,62.14,62.06,62.09,18713.0
2016-02-23 14:25:00,62.1,62.11,61.97,62.01,22623.0,62.1,62.11,61.97,62.01,22623.0
2016-02-23 14:30:00,62.01,62.01,61.89,61.89,20475.0,62.01,62.01,61.89,61.89,20475.0
2016-02-23 14:35:00,61.9,61.91,61.65,61.65,33235.0,61.9,61.91,61.65,61.65,33235.0
2016-02-23 14:40:00,61.64,61.65,61.26,61.58,91655.0,61.64,61.65,61.26,61.58,91655.0
2016-02-23 14:45:00,61.59,61.85,61.55,61.83,48415.0,61.59,61.85,61.55,61.83,48415.0
2016-02-23 14:50:00,61.84,61.96,61.81,61.87,41658.0,61.84,61.96,61.81,61.87,41658.0
2016-02-23 14:55:00,61.88,62.16,61.85,62.16,37862.0,61.88,62.16,61.85,62.16,37862.0
2016-02-23 15:00:00,62.15,62.22,61.96,62.0,23765.0,62.15,62.22,61.96,62.0,23765.0
2016-02-23 15:05:00,62.0,62.16,61.94,62.13,14457.0,62.0,62.16,61.94,62.13,14457.0
2016-02-23 15:10:00,62.13,62.16,62.01,62.1,19560.0,62.13,62.16,62.01,62.1,19560.0
2016-02-23 15:15:00,62.11,62.11,61.94,61.95,23683.0,62.11,62.11,61.94,61.95,23683.0
2016-02-23 15:20:00,61.93,61.98,61.88,61.88,35205.0,61.93,61.98,61.88,61.88,35205.0
2016-02-23 15:25:00,61.88,62.01,61.87,61.95,17789.0,61.88,62.01,61.87,61.95,17789.0
2016-02-23 15:30:00,61.95,62.12,61.94,62.08,30234.0,61.95,62.12,61.94,62.08,30234.0
2016-02-23 15:35:00,62.07,62.2,61.99,62.19,43714.0,62.07,62.2,61.99,62.19,43714.0
2016-02-23 15:40:00,62.18,62.21,62.04,62.17,58330.0,62.18,62.21,62.04,62.17,58330.0
2016-02-23 15:45:00,62.18,62.19,62.08,62.09,69885.0,62.18,62.19,62.08,62.09,69885.0
2016-02-23 15:50:00,62.09,62.12,61.95,62.01,152788.0,62.09,62.12,61.95,62.01,152788.0
2016-02-23 15:55:00,62.02,62.05,61.7,61.79,147122.0,62.02,62.05,61.7,61.79,147122.0
2016-02-24 09:30:00,63.96,66.29,63.95,65.81,378885.0,63.96,66.29,63.95,65.81,378885.0
2016-02-24 09:35:00,65.88,66.88,65.7,66.64,342650.0,65.88,66.88,65.7,66.64,342650.0
2016-02-24 09:40:00,66.64,67.2,66.4,66.7,304418.0,66.64,67.2,66.4,66.7,304418.0
2016-02-24 09:45:00,66.66,67.55,66.07,66.73,261053.0,66.66,67.55,66.07,66.73,261053.0
2016-02-24 09:50:00,66.73,67.59,66.47,67.41,208908.0,66.73,67.59,66.47,67.41,208908.0
2016-02-24 09:55:00,67.37,67.8,67.04,67.38,178027.0,67.37,67.8,67.04,67.38,178027.0
2016-02-24 10:00:00,67.39,67.64,66.72,67.34,146531.0,67.39,67.64,66.72,67.34,146531.0
2016-02-24 10:05:00,67.31,67.55,66.6,67.55,158052.0,67.31,67.55,66.6,67.55,158052.0
2016-02-24 10:10:00,67.59,67.72,67.04,67.53,95494.0,67.59,67.72,67.04,67.53,95494.0
2016-02-24 10:15:00,67.53,68.59,67.53,68.25,276641.0,67.53,68.59,67.53,68.25,276641.0
2016-02-24 10:20:00,68.25,68.43,68.06,68.35,144891.0,68.25,68.43,68.06,68.35,144891.0
2016-02-24 10:25:00,68.32,68.58,68.08,68.31,133969.0,68.32,68.58,68.08,68.31,133969.0
2016-02-24 10:30:00,68.31,68.89,68.14,68.85,141808.0,68.31,68.89,68.14,68.85,141808.0
2016-02-24 10:35:00,68.86,69.48,68.85,69.43,179179.0,68.86,69.48,68.85,69.43,179179.0
2016-02-24 10:40:00,69.48,69.54,68.78,68.89,159847.0,69.48,69.54,68.78,68.89,159847.0
2016-02-24 10:45:00,68.89,68.89,68.6,68.73,106263.0,68.89,68.89,68.6,68.73,106263.0
2016-02-24 10:50:00,68.75,68.85,68.37,68.72,69825.0,68.75,68.85,68.37,68.72,69825.0
2016-02-24 10:55:00,68.71,68.85,68.6,68.66,71753.0,68.71,68.85,68.6,68.66,71753.0
2016-02-24 11:00:00,68.64,68.7,68.38,68.61,42726.0,68.64,68.7,68.38,68.61,42726.0
2016-02-24 11:05:00,68.6,69.05,68.48,68.91,67337.0,68.6,69.05,68.48,68.91,67337.0
2016-02-24 11:10:00,68.9,69.09,68.75,68.94,39689.0,68.9,69.09,68.75,68.94,39689.0
2016-02-24 11:15:00,68.96,69.03,68.73,68.95,38155.0,68.96,69.03,68.73,68.95,38155.0
2016-02-24 11:20:00,68.96,69.41,68.86,69.23,76143.0,68.96,69.41,68.86,69.23,76143.0
2016-02-24 11:25:00,69.24,69.67,69.21,69.47,123154.0,69.24,69.67,69.21,69.47,123154.0
2016-02-24 11:30:00,69.45,69.63,69.02,69.09,75604.0,69.45,69.63,69.02,69.09,75604.0
2016-02-24 11:35:00,69.13,69.59,69.07,69.55,60976.0,69.13,69.59,69.07,69.55,60976.0
2016-02-24 11:40:00,69.59,69.9,69.44,69.89,100081.0,69.59,69.9,69.44,69.89,100081.0
2016-02-24 11:45:00,69.9,69.95,69.64,69.64,70546.0,69.9,69.95,69.64,69.64,70546.0
2016-02-24 11:50:00,69.72,69.84,69.54,69.56,38431.0,69.72,69.84,69.54,69.56,38431.0
2016-02-24 11:55:00,69.63,69.67,69.45,69.55,81366.0,69.63,69.67,69.45,69.55,81366.0
2016-02-24 12:00:00,69.56,69.94,69.43,69.81,95497.0,69.56,69.94,69.43,69.81,95497.0
2016-02-24 12:05:00,69.89,69.91,69.53,69.62,97581.0,69.89,69.91,69.53,69.62,97581.0
2016-02-24 12:10:00,69.65,69.8,69.35,69.57,79827.0,69.65,69.8,69.35,69.57,79827.0
2016-02-24 12:15:00,69.52,69.56,69.17,69.2,62627.0,69.52,69.56,69.17,69.2,62627.0
2016-02-24 12:20:00,69.26,69.57,69.21,69.31,63246.0,69.26,69.57,69.21,69.31,63246.0
2016-02-24 12:25:00,69.32,69.45,69.1,69.31,59143.0,69.32,69.45,69.1,69.31,59143.0
2016-02-24 12:30:00,69.25,69.66,69.25,69.38,43804.0,69.25,69.66,69.25,69.38,43804.0
2016-02-24 12:35:00,69.38,69.52,69.26,69.41,38495.0,69.38,69.52,69.26,69.41,38495.0
2016-02-24 12:40:00,69.41,69.5,69.26,69.4,20396.0,69.41,69.5,69.26,69.4,20396.0
2016-02-24 12:45:00,69.42,69.66,69.41,69.57,24229.0,69.42,69.66,69.41,69.57,24229.0
2016-02-24 12:50:00,69.58,69.85,69.55,69.78,35023.0,69.58,69.85,69.55,69.78,35023.0
2016-02-24 12:55:00,69.8,70.29,69.79,69.96,123208.0,69.8,70.29,69.79,69.96,123208.0
2016-02-24 13:00:00,69.94,70.4,69.67,70.12,77831.0,69.94,70.4,69.67,70.12,77831.0
2016-02-24 13:05:00,70.11,70.57,70.11,70.57,94582.0,70.11,70.57,70.11,70.57,94582.0
2016-02-24 13:10:00,70.53,70.54,70.22,70.24,60344.0,70.53,70.54,70.22,70.24,60344.0
2016-02-24 13:15:00,70.24,70.5,70.17,70.19,61637.0,70.24,70.5,70.17,70.19,61637.0
2016-02-24 13:20:00,70.19,70.31,69.9,70.04,65848.0,70.19,70.31,69.9,70.04,65848.0
2016-02-24 13:25:00,70.05,70.19,69.92,70.13,29942.0,70.05,70.19,69.92,70.13,29942.0
2016-02-24 13:30:00,70.18,70.23,69.85,69.95,26231.0,70.18,70.23,69.85,69.95,26231.0
2016-02-24 13:35:00,69.86,70.23,69.71,70.13,39838.0,69.86,70.23,69.71,70.13,39838.0
2016-02-24 13:40:00,70.17,70.4,69.81,69.88,51215.0,70.17,70.4,69.81,69.88,51215.0
2016-02-24 13:45:00,69.88,69.94,69.66,69.77,36713.0,69.88,69.94,69.66,69.77,36713.0
2016-02-24 13:50:00,69.72,69.76,69.45,69.55,61061.0,69.72,69.76,69.45,69.55,61061.0
2016-02-24 13:55:00,69.57,69.78,69.54,69.6,33272.0,69.57,69.78,69.54,69.6,33272.0
2016-02-24 14:00:00,69.63,69.84,69.6,69.71,26720.0,69.63,69.84,69.6,69.71,26720.0
2016-02-24 14:05:00,69.76,70.39,69.65,70.3,59541.0,69.76,70.39,69.65,70.3,59541.0
2016-02-24 14:10:00,70.28,70.33,69.86,69.89,42815.0,70.28,70.33,69.86,69.89,42815.0
2016-02-24 14:15:00,69.89,69.9,69.48,69.73,59355.0,69.89,69.9,69.48,69.73,59355.0
2016-02-24 14:20:00,69.73,69.79,69.57,69.65,46895.0,69.73,69.79,69.57,69.65,46895.0
2016-02-24 14:25:00,69.61,69.66,69.09,69.38,71012.0,69.61,69.66,69.09,69.38,71012.0
2016-02-24 14:30:00,69.35,69.66,69.35,69.54,37630.0,69.35,69.66,69.35,69.54,37630.0
2016-02-24 14:35:00,69.55,69.66,69.43,69.43,27540.0,69.55,69.66,69.43,69.43,27540.0
2016-02-24 14:40:00,69.48,69.49,69.22,69.49,52725.0,69.48,69.49,69.22,69.49,52725.0
2016-02-24 14:45:00,69.47,69.47,69.17,69.35,38782.0,69.47,69.47,69.17,69.35,38782.0
2016-02-24 14:50:00,69.38,69.4,69.08,69.3,28643.0,69.38,69.4,69.08,69.3,28643.0
2016-02-24 14:55:00,69.25,69.32,69.14,69.17,22944.0,69.25,69.32,69.14,69.17,22944.0
2016-02-24 15:00:00,69.23,69.45,69.21,69.32,45024.0,69.23,69.45,69.21,69.32,45024.0
2016-02-24 15:05:00,69.3,69.84,69.27,69.84,78926.0,69.3,69.84,69.27,69.84,78926.0
2016-02-24 15:10:00,69.86,69.89,69.66,69.77,50983.0,69.86,69.89,69.66,69.77,50983.0
2016-02-24 15:15:00,69.77,69.89,69.71,69.75,48669.0,69.77,69.89,69.71,69.75,48669.0
2016-02-24 15:20:00,69.77,69.81,69.64,69.78,57911.0,69.77,69.81,69.64,69.78,57911.0
2016-02-24 15:25:00,69.79,69.86,69.65,69.67,56642.0,69.79,69.86,69.65,69.67,56642.0
2016-02-24 15:30:00,69.69,69.72,69.56,69.65,72618.0,69.69,69.72,69.56,69.65,72618.0
2016-02-24 15:35:00,69.65,69.72,69.6,69.66,72119.0,69.65,69.72,69.6,69.66,72119.0
2016-02-24 15:40:00,69.68,69.73,69.44,69.47,106810.0,69.68,69.73,69.44,69.47,106810.0
2016-02-24 15:45:00,69.47,69.68,69.45,69.66,90794.0,69.47,69.68,69.45,69.66,90794.0
2016-02-24 15:50:00,69.68,69.74,69.61,69.73,102022.0,69.68,69.74,69.61,69.73,102022.0
2016-02-24 15:55:00,69.73,69.73,69.45,69.47,245260.0,69.73,69.73,69.45,69.47,245260.0
2016-02-25 09:30:00,69.33,69.75,68.83,69.38,137025.0,69.33,69.75,68.83,69.38,137025.0
2016-02-25 09:35:00,69.41,69.94,68.6,68.84,77488.0,69.41,69.94,68.6,68.84,77488.0
2016-02-25 09:40:00,68.87,69.03,68.54,68.73,64116.0,68.87,69.03,68.54,68.73,64116.0
2016-02-25 09:45:00,68.67,69.5,68.56,69.34,59378.0,68.67,69.5,68.56,69.34,59378.0
2016-02-25 09:50:00,69.36,70.79,69.32,70.32,182437.0,69.36,70.79,69.32,70.32,182437.0
2016-02-25 09:55:00,70.36,70.48,69.6,69.86,87408.0,70.36,70.48,69.6,69.86,87408.0
2016-02-25 10:00:00,69.9,70.35,69.43,70.25,97018.0,69.9,70.35,69.43,70.25,97018.0
2016-02-25 10:05:00,70.24,70.33,69.78,69.89,58133.0,70.24,70.33,69.78,69.89,58133.0
2016-02-25 10:10:00,69.88,70.2,69.61,70.2,34297.0,69.88,70.2,69.61,70.2,34297.0
2016-02-25 10:15:00,70.19,70.63,70.13,70.41,86763.0,70.19,70.63,70.13,70.41,86763.0
2016-02-25 10:20:00,70.35,71.09,70.35,71.06,123648.0,70.35,71.09,70.35,71.06,123648.0
2016-02-25 10:25:00,71.08,71.4,71.06,71.17,131930.0,71.08,71.4,71.06,71.17,131930.0
2016-02-25 10:30:00,71.15,71.54,70.84,71.54,104939.0,71.15,71.54,70.84,71.54,104939.0
2016-02-25 10:35:00,71.55,71.8,71.38,71.64,129692.0,71.55,71.8,71.38,71.64,129692.0
2016-02-25 10:40:00,71.67,71.92,71.55,71.77,97385.0,71.67,71.92,71.55,71.77,97385.0
2016-02-25 10:45:00,71.75,71.75,71.4,71.65,58526.0,71.75,71.75,71.4,71.65,58526.0
2016-02-25 10:50:00,71.63,71.69,71.32,71.63,47324.0,71.63,71.69,71.32,71.63,47324.0
2016-02-25 10:55:00,71.63,71.69,71.19,71.31,63334.0,71.63,71.69,71.19,71.31,63334.0
2016-02-25 11:00:00,71.33,71.55,71.1,71.42,54013.0,71.33,71.55,71.1,71.42,54013.0
2016-02-25 11:05:00,71.42,71.66,71.42,71.43,46493.0,71.42,71.66,71.42,71.43,46493.0
2016-02-25 11:10:00,71.43,71.52,71.15,71.28,42152.0,71.43,71.52,71.15,71.28,42152.0
2016-02-25 11:15:00,71.28,71.28,70.83,70.84,49723.0,71.28,71.28,70.83,70.84,49723.0
2016-02-25 11:20:00,70.84,71.07,70.69,70.97,40514.0,70.84,71.07,70.69,70.97,40514.0
2016-02-25 11:25:00,70.98,71.31,70.98,71.06,30948.0,70.98,71.31,70.98,71.06,30948.0
2016-02-25 11:30:00,71.06,71.14,70.82,71.07,25216.0,71.06,71.14,70.82,71.07,25216.0
2016-02-25 11:35:00,71.05,71.1,70.89,71.03,15132.0,71.05,71.1,70.89,71.03,15132.0
2016-02-25 11:40:00,71.0,71.04,70.8,70.92,33592.0,71.0,71.04,70.8,70.92,33592.0
2016-02-25 11:45:00,70.93,71.03,70.71,70.82,34691.0,70.93,71.03,70.71,70.82,34691.0
2016-02-25 11:50:00,70.82,71.04,70.68,70.73,34936.0,70.82,71.04,70.68,70.73,34936.0
2016-02-25 11:55:00,70.72,71.27,70.71,71.2,41339.0,70.72,71.27,70.71,71.2,41339.0
2016-02-25 12:00:00,71.17,71.52,71.16,71.4,32577.0,71.17,71.52,71.16,71.4,32577.0
2016-02-25 12:05:00,71.35,71.52,71.32,71.5,31319.0,71.35,71.52,71.32,71.5,31319.0
2016-02-25 12:10:00,71.49,71.5,71.26,71.33,18775.0,71.49,71.5,71.26,71.33,18775.0
2016-02-25 12:15:00,71.38,71.47,71.25,71.34,31384.0,71.38,71.47,71.25,71.34,31384.0
2016-02-25 12:20:00,71.31,71.42,71.23,71.25,22114.0,71.31,71.42,71.23,71.25,22114.0
2016-02-25 12:25:00,71.28,71.39,71.02,71.31,27359.0,71.28,71.39,71.02,71.31,27359.0
2016-02-25 12:30:00,71.33,71.5,71.31,71.48,65770.0,71.33,71.5,71.31,71.48,65770.0
2016-02-25 12:35:00,71.49,71.59,71.37,71.4,29789.0,71.49,71.59,71.37,71.4,29789.0
2016-02-25 12:40:00,71.42,71.72,71.39,71.69,70851.0,71.42,71.72,71.39,71.69,70851.0
2016-02-25 12:45:00,71.72,71.96,71.61,71.82,78200.0,71.72,71.96,71.61,71.82,78200.0
2016-02-25 12:50:00,71.82,71.89,71.61,71.75,24858.0,71.82,71.89,71.61,71.75,24858.0
2016-02-25 12:55:00,71.74,71.86,71.59,71.64,32847.0,71.74,71.86,71.59,71.64,32847.0
2016-02-25 13:00:00,71.65,71.75,71.37,71.4,54272.0,71.65,71.75,71.37,71.4,54272.0
2016-02-25 13:05:00,71.44,71.61,71.4,71.58,25700.0,71.44,71.61,71.4,71.58,25700.0
2016-02-25 13:10:00,71.62,71.77,71.44,71.73,35945.0,71.62,71.77,71.44,71.73,35945.0
2016-02-25 13:15:00,71.7,71.77,71.11,71.34,117416.0,71.7,71.77,71.11,71.34,117416.0
2016-02-25 13:20:00,71.36,71.7,71.36,71.59,35765.0,71.36,71.7,71.36,71.59,35765.0
2016-02-25 13:25:00,71.59,71.7,71.53,71.56,22840.0,71.59,71.7,71.53,71.56,22840.0
2016-02-25 13:30:00,71.56,71.69,71.47,71.57,35006.0,71.56,71.69,71.47,71.57,35006.0
2016-02-25 13:35:00,71.54,72.0,71.43,72.0,61353.0,71.54,72.0,71.43,72.0,61353.0
2016-02-25 13:40:00,72.0,72.18,71.88,72.13,95818.0,72.0,72.18,71.88,72.13,95818.0
2016-02-25 13:45:00,72.14,72.14,71.83,72.0,17230.0,72.14,72.14,71.83,72.0,17230.0
2016-02-25 13:50:00,71.98,72.27,71.97,72.21,45839.0,71.98,72.27,71.97,72.21,45839.0
2016-02-25 13:55:00,72.21,72.22,71.93,72.07,37394.0,72.21,72.22,71.93,72.07,37394.0
2016-02-25 14:00:00,72.07,72.11,71.98,72.07,31072.0,72.07,72.11,71.98,72.07,31072.0
2016-02-25 14:05:00,72.04,72.05,71.72,71.91,47750.0,72.04,72.05,71.72,71.91,47750.0
2016-02-25 14:10:00,71.92,71.99,71.78,71.85,22723.0,71.92,71.99,71.78,71.85,22723.0
2016-02-25 14:15:00,71.87,71.95,71.72,71.9,26441.0,71.87,71.95,71.72,71.9,26441.0
2016-02-25 14:20:00,71.9,71.93,71.61,71.82,66242.0,71.9,71.93,71.61,71.82,66242.0
2016-02-25 14:25:00,71.8,71.85,71.57,71.71,41674.0,71.8,71.85,71.57,71.71,41674.0
2016-02-25 14:30:00,71.72,71.78,71.59,71.63,35811.0,71.72,71.78,71.59,71.63,35811.0
2016-02-25 14:35:00,71.59,71.69,71.46,71.67,29487.0,71.59,71.69,71.46,71.67,29487.0
2016-02-25 14:40:00,71.65,71.66,71.44,71.47,33820.0,71.65,71.66,71.44,71.47,33820.0
2016-02-25 14:45:00,71.46,71.69,71.45,71.67,30266.0,71.46,71.69,71.45,71.67,30266.0
2016-02-25 14:50:00,71.69,71.7,71.44,71.59,44958.0,71.69,71.7,71.44,71.59,44958.0
2016-02-25 14:55:00,71.55,71.91,71.54,71.88,89681.0,71.55,71.91,71.54,71.88,89681.0
2016-02-25 15:00:00,71.88,72.09,71.88,72.04,55673.0,71.88,72.09,71.88,72.04,55673.0
2016-02-25 15:05:00,72.08,72.14,71.95,72.03,67677.0,72.08,72.14,71.95,72.03,67677.0
2016-02-25 15:10:00,72.06,72.19,72.01,72.1,57673.0,72.06,72.19,72.01,72.1,57673.0
2016-02-25 15:15:00,72.08,72.2,72.07,72.17,25666.0,72.08,72.2,72.07,72.17,25666.0
2016-02-25 15:20:00,72.17,72.28,72.11,72.25,67815.0,72.17,72.28,72.11,72.25,67815.0
2016-02-25 15:25:00,72.23,72.25,72.04,72.05,50618.0,72.23,72.25,72.04,72.05,50618.0
2016-02-25 15:30:00,72.07,72.2,71.86,71.86,64949.0,72.07,72.2,71.86,71.86,64949.0
2016-02-25 15:35:00,71.86,72.06,71.86,72.03,76774.0,71.86,72.06,71.86,72.03,76774.0
2016-02-25 15:40:00,72.04,72.44,72.02,72.32,76196.0,72.04,72.44,72.02,72.32,76196.0
2016-02-25 15:45:00,72.33,72.52,72.31,72.42,90511.0,72.33,72.52,72.31,72.42,90511.0
2016-02-25 15:50:00,72.41,72.41,72.26,72.34,102853.0,72.41,72.41,72.26,72.34,102853.0
2016-02-25 15:55:00,72.34,72.36,72.19,72.23,182176.0,72.34,72.36,72.19,72.23,182176.0
2016-02-26 09:30:00,72.26,73.37,72.1,72.28,119629.0,72.26,73.37,72.1,72.28,119629.0
2016-02-26 09:35:00,72.28,72.67,71.56,72.34,86998.0,72.28,72.67,71.56,72.34,86998.0
2016-02-26 09:40:00,72.31,72.46,71.21,71.35,54188.0,72.31,72.46,71.21,71.35,54188.0
2016-02-26 09:45:00,71.43,71.49,70.83,70.9,73923.0,71.43,71.49,70.83,70.9,73923.0
2016-02-26 09:50:00,70.92,71.76,70.84,71.47,64493.0,70.92,71.76,70.84,71.47,64493.0
2016-02-26 09:55:00,71.47,71.59,70.56,70.56,48735.0,71.47,71.59,70.56,70.56,48735.0
2016-02-26 10:00:00,70.61,71.13,70.52,70.73,35521.0,70.61,71.13,70.52,70.73,35521.0
2016-02-26 10:05:00,70.73,70.75,70.38,70.44,59808.0,70.73,70.75,70.38,70.44,59808.0
2016-02-26 10:10:00,70.42,71.0,70.37,70.81,87257.0,70.42,71.0,70.37,70.81,87257.0
2016-02-26 10:15:00,70.8,71.0,70.54,70.59,60780.0,70.8,71.0,70.54,70.59,60780.0
2016-02-26 10:20:00,70.56,70.6,70.34,70.6,25927.0,70.56,70.6,70.34,70.6,25927.0
2016-02-26 10:25:00,70.61,70.86,70.43,70.72,41320.0,70.61,70.86,70.43,70.72,41320.0
2016-02-26 10:30:00,70.67,71.08,70.54,70.89,57386.0,70.67,71.08,70.54,70.89,57386.0
2016-02-26 10:35:00,70.84,71.19,70.79,70.98,35393.0,70.84,71.19,70.79,70.98,35393.0
2016-02-26 10:40:00,71.01,71.11,70.77,70.98,26070.0,71.01,71.11,70.77,70.98,26070.0
2016-02-26 10:45:00,70.98,71.07,70.77,70.82,24668.0,70.98,71.07,70.77,70.82,24668.0
2016-02-26 10:50:00,70.86,71.0,70.72,70.97,33202.0,70.86,71.0,70.72,70.97,33202.0
2016-02-26 10:55:00,70.95,71.1,70.9,71.05,56580.0,70.95,71.1,70.9,71.05,56580.0
2016-02-26 11:00:00,71.03,71.06,70.66,70.98,37094.0,71.03,71.06,70.66,70.98,37094.0
2016-02-26 11:05:00,71.02,71.06,70.84,70.98,33984.0,71.02,71.06,70.84,70.98,33984.0
2016-02-26 11:10:00,70.96,71.07,70.86,70.94,45577.0,70.96,71.07,70.86,70.94,45577.0
2016-02-26 11:15:00,70.93,71.08,70.88,70.92,28681.0,70.93,71.08,70.88,70.92,28681.0
2016-02-26 11:20:00,70.93,70.95,70.73,70.73,29982.0,70.93,70.95,70.73,70.73,29982.0
2016-02-26 11:25:00,70.75,70.75,70.28,70.28,54434.0,70.75,70.75,70.28,70.28,54434.0
2016-02-26 11:30:00,70.31,70.42,70.27,70.36,33892.0,70.31,70.42,70.27,70.36,33892.0
2016-02-26 11:35:00,70.31,70.47,70.26,70.28,46799.0,70.31,70.47,70.26,70.28,46799.0
2016-02-26 11:40:00,70.27,70.42,70.18,70.34,31731.0,70.27,70.42,70.18,70.34,31731.0
2016-02-26 11:45:00,70.35,70.5,70.21,70.21,28424.0,70.35,70.5,70.21,70.21,28424.0
2016-02-26 11:50:00,70.21,70.47,70.1,70.45,47369.0,70.21,70.47,70.1,70.45,47369.0
2016-02-26 11:55:00,70.42,70.87,70.39,70.7,38975.0,70.42,70.87,70.39,70.7,38975.0
2016-02-26 12:00:00,70.74,70.76,70.61,70.65,16963.0,70.74,70.76,70.61,70.65,16963.0
2016-02-26 12:05:00,70.63,70.63,70.33,70.38,19692.0,70.63,70.63,70.33,70.38,19692.0
2016-02-26 12:10:00,70.36,70.56,70.22,70.32,47722.0,70.36,70.56,70.22,70.32,47722.0
2016-02-26 12:15:00,70.37,70.7,70.32,70.52,57807.0,70.37,70.7,70.32,70.52,57807.0
2016-02-26 12:20:00,70.52,70.7,70.51,70.64,41597.0,70.52,70.7,70.51,70.64,41597.0
2016-02-26 12:25:00,70.65,70.67,70.46,70.54,32530.0,70.65,70.67,70.46,70.54,32530.0
2016-02-26 12:30:00,70.54,70.62,70.37,70.53,37872.0,70.54,70.62,70.37,70.53,37872.0
2016-02-26 12:35:00,70.53,70.78,70.52,70.69,13890.0,70.53,70.78,70.52,70.69,13890.0
2016-02-26 12:40:00,70.68,70.68,70.48,70.54,13011.0,70.68,70.68,70.48,70.54,13011.0
2016-02-26 12:45:00,70.54,70.56,70.33,70.49,17797.0,70.54,70.56,70.33,70.49,17797.0
2016-02-26 12:50:00,70.44,70.77,70.44,70.68,31329.0,70.44,70.77,70.44,70.68,31329.0
2016-02-26 12:55:00,70.7,70.83,70.68,70.78,41312.0,70.7,70.83,70.68,70.78,41312.0
2016-02-26 13:00:00,70.77,70.86,70.6,70.73,9800.0,70.77,70.86,70.6,70.73,9800.0
2016-02-26 13:05:00,70.66,70.93,70.61,70.86,17394.0,70.66,70.93,70.61,70.86,17394.0
2016-02-26 13:10:00,70.85,70.85,70.67,70.7,15888.0,70.85,70.85,70.67,70.7,15888.0
2016-02-26 13:15:00,70.68,70.82,70.6,70.72,37211.0,70.68,70.82,70.6,70.72,37211.0
2016-02-26 13:20:00,70.75,70.95,70.7,70.88,18237.0,70.75,70.95,70.7,70.88,18237.0
2016-02-26 13:25:00,70.88,70.98,70.81,70.85,20847.0,70.88,70.98,70.81,70.85,20847.0
2016-02-26 13:30:00,70.83,70.9,70.78,70.78,8500.0,70.83,70.9,70.78,70.78,8500.0
2016-02-26 13:35:00,70.79,70.85,70.73,70.73,46744.0,70.79,70.85,70.73,70.73,46744.0
2016-02-26 13:40:00,70.71,70.75,70.37,70.42,23276.0,70.71,70.75,70.37,70.42,23276.0
2016-02-26 13:45:00,70.41,70.41,70.23,70.23,23649.0,70.41,70.41,70.23,70.23,23649.0
2016-02-26 13:50:00,70.24,70.24,69.9,69.97,42083.0,70.24,70.24,69.9,69.97,42083.0
2016-02-26 13:55:00,69.96,70.09,69.88,70.03,29404.0,69.96,70.09,69.88,70.03,29404.0
2016-02-26 14:00:00,70.1,70.19,70.07,70.17,13127.0,70.1,70.19,70.07,70.17,13127.0
2016-02-26 14:05:00,70.2,70.3,70.14,70.2,26788.0,70.2,70.3,70.14,70.2,26788.0
2016-02-26 14:10:00,70.21,70.28,70.06,70.2,61703.0,70.21,70.28,70.06,70.2,61703.0
2016-02-26 14:15:00,70.2,70.27,70.06,70.09,65410.0,70.2,70.27,70.06,70.09,65410.0
2016-02-26 14:20:00,70.05,70.16,69.95,70.12,59545.0,70.05,70.16,69.95,70.12,59545.0
2016-02-26 14:25:00,70.15,70.41,70.15,70.34,22197.0,70.15,70.41,70.15,70.34,22197.0
2016-02-26 14:30:00,70.32,70.34,70.12,70.14,55611.0,70.32,70.34,70.12,70.14,55611.0
2016-02-26 14:35:00,70.15,70.21,69.98,70.03,108491.0,70.15,70.21,69.98,70.03,108491.0
2016-02-26 14:40:00,70.03,70.03,69.91,69.99,18703.0,70.03,70.03,69.91,69.99,18703.0
2016-02-26 14:45:00,69.99,70.22,69.99,70.2,22931.0,69.99,70.22,69.99,70.2,22931.0
2016-02-26 14:50:00,70.21,70.27,70.12,70.19,39416.0,70.21,70.27,70.12,70.19,39416.0
2016-02-26 14:55:00,70.19,70.31,70.1,70.1,18164.0,70.19,70.31,70.1,70.1,18164.0
2016-02-26 15:00:00,70.12,70.26,70.07,70.25,20284.0,70.12,70.26,70.07,70.25,20284.0
2016-02-26 15:05:00,70.25,70.27,70.17,70.22,12679.0,70.25,70.27,70.17,70.22,12679.0
2016-02-26 15:10:00,70.25,70.33,70.22,70.33,20378.0,70.25,70.33,70.22,70.33,20378.0
2016-02-26 15:15:00,70.34,70.39,70.31,70.32,20099.0,70.34,70.39,70.31,70.32,20099.0
2016-02-26 15:20:00,70.33,70.39,70.29,70.39,16529.0,70.33,70.39,70.29,70.39,16529.0
2016-02-26 15:25:00,70.38,70.41,70.26,70.29,15377.0,70.38,70.41,70.26,70.29,15377.0
2016-02-26 15:30:00,70.28,70.38,70.19,70.33,24995.0,70.28,70.38,70.19,70.33,24995.0
2016-02-26 15:35:00,70.34,70.42,70.28,70.31,25388.0,70.34,70.42,70.28,70.31,25388.0
2016-02-26 15:40:00,70.32,70.44,70.32,70.39,36214.0,70.32,70.44,70.32,70.39,36214.0
2016-02-26 15:45:00,70.4,70.51,70.39,70.51,32074.0,70.4,70.51,70.39,70.51,32074.0
2016-02-26 15:50:00,70.51,70.51,70.46,70.47,74065.0,70.51,70.51,70.46,70.47,74065.0
2016-02-26 15:55:00,70.47,70.48,70.21,70.25,143132.0,70.47,70.48,70.21,70.25,143132.0
2016-02-29 09:30:00,70.28,70.41,70.02,70.18,27537.0,70.28,70.41,70.02,70.18,27537.0
2016-02-29 09:35:00,70.2,70.49,70.18,70.24,37379.0,70.2,70.49,70.18,70.24,37379.0
2016-02-29 09:40:00,70.29,70.47,70.1,70.19,30847.0,70.29,70.47,70.1,70.19,30847.0
2016-02-29 09:45:00,70.19,70.23,70.05,70.12,15611.0,70.19,70.23,70.05,70.12,15611.0
2016-02-29 09:50:00,70.12,70.5,70.11,70.47,47235.0,70.12,70.5,70.11,70.47,47235.0
2016-02-29 09:55:00,70.5,70.74,70.49,70.7,39692.0,70.5,70.74,70.49,70.7,39692.0
2016-02-29 10:00:00,70.66,70.99,70.62,70.79,33455.0,70.66,70.99,70.62,70.79,33455.0
2016-02-29 10:05:00,70.82,70.99,70.7,70.78,20906.0,70.82,70.99,70.7,70.78,20906.0
2016-02-29 10:10:00,70.73,70.84,70.45,70.59,39103.0,70.73,70.84,70.45,70.59,39103.0
2016-02-29 10:15:00,70.6,70.9,70.56,70.63,13576.0,70.6,70.9,70.56,70.63,13576.0
2016-02-29 10:20:00,70.63,70.81,70.6,70.71,16399.0,70.63,70.81,70.6,70.71,16399.0
2016-02-29 10:25:00,70.72,70.84,70.26,70.35,30452.0,70.72,70.84,70.26,70.35,30452.0
2016-02-29 10:30:00,70.32,70.61,70.32,70.59,9678.0,70.32,70.61,70.32,70.59,9678.0
2016-02-29 10:35:00,70.6,70.72,70.54,70.6,10774.0,70.6,70.72,70.54,70.6,10774.0
2016-02-29 10:40:00,70.59,70.73,70.56,70.73,8932.0,70.59,70.73,70.56,70.73,8932.0
2016-02-29 10:45:00,70.79,71.19,70.73,71.06,32871.0,70.79,71.19,70.73,71.06,32871.0
2016-02-29 10:50:00,71.06,71.59,71.01,71.58,94419.0,71.06,71.59,71.01,71.58,94419.0
2016-02-29 10:55:00,71.6,71.72,71.48,71.65,28922.0,71.6,71.72,71.48,71.65,28922.0
2016-02-29 11:00:00,71.61,71.93,71.61,71.87,32911.0,71.61,71.93,71.61,71.87,32911.0
2016-02-29 11:05:00,71.91,72.17,71.9,72.16,40896.0,71.91,72.17,71.9,72.16,40896.0
2016-02-29 11:10:00,72.16,72.5,72.16,72.44,47273.0,72.16,72.5,72.16,72.44,47273.0
2016-02-29 11:15:00,72.42,72.69,72.42,72.65,38438.0,72.42,72.69,72.42,72.65,38438.0
2016-02-29 11:20:00,72.69,72.8,72.55,72.71,54120.0,72.69,72.8,72.55,72.71,54120.0
2016-02-29 11:25:00,72.72,72.85,72.58,72.64,50480.0,72.72,72.85,72.58,72.64,50480.0
2016-02-29 11:30:00,72.6,73.15,72.6,73.08,76808.0,72.6,73.15,72.6,73.08,76808.0
2016-02-29 11:35:00,73.08,73.1,72.91,73.02,29071.0,73.08,73.1,72.91,73.02,29071.0
2016-02-29 11:40:00,72.97,73.28,72.97,73.17,56263.0,72.97,73.28,72.97,73.17,56263.0
2016-02-29 11:45:00,73.17,73.26,72.72,72.82,62186.0,73.17,73.26,72.72,72.82,62186.0
2016-02-29 11:50:00,72.82,73.07,72.82,72.95,46757.0,72.82,73.07,72.82,72.95,46757.0
2016-02-29 11:55:00,72.93,73.08,72.87,73.08,30216.0,72.93,73.08,72.87,73.08,30216.0
2016-02-29 12:00:00,73.04,73.04,72.91,73.0,23304.0,73.04,73.04,72.91,73.0,23304.0
2016-02-29 12:05:00,73.01,73.2,72.85,73.13,31159.0,73.01,73.2,72.85,73.13,31159.0
2016-02-29 12:10:00,73.14,73.3,73.14,73.22,30404.0,73.14,73.3,73.14,73.22,30404.0
2016-02-29 12:15:00,73.22,73.41,73.19,73.21,25233.0,73.22,73.41,73.19,73.21,25233.0
2016-02-29 12:20:00,73.22,73.37,73.01,73.14,17867.0,73.22,73.37,73.01,73.14,17867.0
2016-02-29 12:25:00,73.18,73.25,73.13,73.23,19445.0,73.18,73.25,73.13,73.23,19445.0
2016-02-29 12:30:00,73.25,73.37,73.12,73.35,33734.0,73.25,73.37,73.12,73.35,33734.0
2016-02-29 12:35:00,73.38,73.54,73.32,73.37,44702.0,73.38,73.54,73.32,73.37,44702.0
2016-02-29 12:40:00,73.38,73.64,73.38,73.49,28525.0,73.38,73.64,73.38,73.49,28525.0
2016-02-29 12:45:00,73.51,73.6,73.47,73.52,27148.0,73.51,73.6,73.47,73.52,27148.0
2016-02-29 12:50:00,73.51,73.65,73.47,73.62,31233.0,73.51,73.65,73.47,73.62,31233.0
2016-02-29 12:55:00,73.65,73.71,73.53,73.65,34517.0,73.65,73.71,73.53,73.65,34517.0
2016-02-29 13:00:00,73.65,73.65,73.5,73.53,38977.0,73.65,73.65,73.5,73.53,38977.0
2016-02-29 13:05:00,73.51,73.51,73.22,73.22,36707.0,73.51,73.51,73.22,73.22,36707.0
2016-02-29 13:10:00,73.19,73.31,73.18,73.21,19274.0,73.19,73.31,73.18,73.21,19274.0
2016-02-29 13:15:00,73.25,73.4,73.23,73.27,12664.0,73.25,73.4,73.23,73.27,12664.0
2016-02-29 13:20:00,73.28,73.41,73.27,73.33,8784.0,73.28,73.41,73.27,73.33,8784.0
2016-02-29 13:25:00,73.32,73.45,73.2,73.24,22503.0,73.32,73.45,73.2,73.24,22503.0
2016-02-29 13:30:00,73.2,73.21,72.85,72.92,28100.0,73.2,73.21,72.85,72.92,28100.0
2016-02-29 13:35:00,72.89,72.92,72.79,72.8,22569.0,72.89,72.92,72.79,72.8,22569.0
2016-02-29 13:40:00,72.8,72.84,72.58,72.66,21896.0,72.8,72.84,72.58,72.66,21896.0
2016-02-29 13:45:00,72.68,72.8,72.6,72.67,12948.0,72.68,72.8,72.6,72.67,12948.0
2016-02-29 13:50:00,72.64,72.8,72.62,72.68,20340.0,72.64,72.8,72.62,72.68,20340.0
2016-02-29 13:55:00,72.65,72.65,72.47,72.6,26854.0,72.65,72.65,72.47,72.6,26854.0
2016-02-29 14:00:00,72.6,72.73,72.55,72.7,10435.0,72.6,72.73,72.55,72.7,10435.0
2016-02-29 14:05:00,72.69,72.71,72.45,72.51,15522.0,72.69,72.71,72.45,72.51,15522.0
2016-02-29 14:10:00,72.53,72.53,72.44,72.45,20821.0,72.53,72.53,72.44,72.45,20821.0
2016-02-29 14:15:00,72.44,72.46,72.33,72.4,46648.0,72.44,72.46,72.33,72.4,46648.0
2016-02-29 14:20:00,72.38,72.38,72.02,72.08,55768.0,72.38,72.38,72.02,72.08,55768.0
2016-02-29 14:25:00,72.08,72.09,71.85,72.07,45681.0,72.08,72.09,71.85,72.07,45681.0
2016-02-29 14:30:00,72.06,72.21,72.04,72.14,115429.0,72.06,72.21,72.04,72.14,115429.0
2016-02-29 14:35:00,72.14,72.17,71.75,71.8,75690.0,72.14,72.17,71.75,71.8,75690.0
2016-02-29 14:40:00,71.8,71.81,71.72,71.75,18171.0,71.8,71.81,71.72,71.75,18171.0
2016-02-29 14:45:00,71.76,71.84,71.59,71.71,20112.0,71.76,71.84,71.59,71.71,20112.0
2016-02-29 14:50:00,71.73,71.9,71.73,71.8,11442.0,71.73,71.9,71.73,71.8,11442.0
2016-02-29 14:55:00,71.8,71.81,71.61,71.67,13062.0,71.8,71.81,71.61,71.67,13062.0
2016-02-29 15:00:00,71.63,71.74,71.62,71.74,14323.0,71.63,71.74,71.62,71.74,14323.0
2016-02-29 15:05:00,71.71,71.73,71.64,71.7,14396.0,71.71,71.73,71.64,71.7,14396.0
2016-02-29 15:10:00,71.71,71.83,71.65,71.83,32710.0,71.71,71.83,71.65,71.83,32710.0
2016-02-29 15:15:00,71.82,71.88,71.8,71.83,17871.0,71.82,71.88,71.8,71.83,17871.0
2016-02-29 15:20:00,71.83,71.98,71.82,71.95,29288.0,71.83,71.98,71.82,71.95,29288.0
2016-02-29 15:25:00,71.95,72.15,71.88,72.11,18410.0,71.95,72.15,71.88,72.11,18410.0
2016-02-29 15:30:00,72.1,72.1,72.01,72.09,32954.0,72.1,72.1,72.01,72.09,32954.0
2016-02-29 15:35:00,72.1,72.11,71.99,72.06,26481.0,72.1,72.11,71.99,72.06,26481.0
2016-02-29 15:40:00,72.08,72.12,71.99,72.06,32564.0,72.08,72.12,71.99,72.06,32564.0
2016-02-29 15:45:00,72.06,72.1,72.04,72.07,36782.0,72.06,72.1,72.04,72.07,36782.0
2016-02-29 15:50:00,72.06,72.08,71.99,72.03,73673.0,72.06,72.08,71.99,72.03,73673.0
2016-02-29 15:55:00,72.04,72.04,71.86,71.89,204803.0,72.04,72.04,71.86,71.89,204803.0
2016-03-01 09:30:00,71.36,71.41,70.8,71.07,104117.0,71.36,71.41,70.8,71.07,104117.0
2016-03-01 09:35:00,71.08,71.08,70.28,70.31,80899.0,71.08,71.08,70.28,70.31,80899.0
2016-03-01 09:40:00,70.28,70.34,70.02,70.2,72545.0,70.28,70.34,70.02,70.2,72545.0
2016-03-01 09:45:00,70.24,70.46,69.92,70.17,76405.0,70.24,70.46,69.92,70.17,76405.0
2016-03-01 09:50:00,70.23,70.32,69.88,70.01,54303.0,70.23,70.32,69.88,70.01,54303.0
2016-03-01 09:55:00,70.0,70.04,69.78,69.99,56268.0,70.0,70.04,69.78,69.99,56268.0
2016-03-01 10:00:00,69.97,70.45,69.88,70.2,37710.0,69.97,70.45,69.88,70.2,37710.0
2016-03-01 10:05:00,70.23,70.39,70.15,70.26,70041.0,70.23,70.39,70.15,70.26,70041.0
2016-03-01 10:10:00,70.25,70.32,69.87,69.9,46585.0,70.25,70.32,69.87,69.9,46585.0
2016-03-01 10:15:00,69.92,69.93,69.67,69.8,57170.0,69.92,69.93,69.67,69.8,57170.0
2016-03-01 10:20:00,69.8,70.14,69.79,70.11,40264.0,69.8,70.14,69.79,70.11,40264.0
2016-03-01 10:25:00,70.09,70.1,69.8,69.81,16979.0,70.09,70.1,69.8,69.81,16979.0
2016-03-01 10:30:00,69.79,69.79,69.59,69.67,43498.0,69.79,69.79,69.59,69.67,43498.0
2016-03-01 10:35:00,69.66,69.69,69.29,69.29,67965.0,69.66,69.69,69.29,69.29,67965.0
2016-03-01 10:40:00,69.28,69.32,69.09,69.15,42373.0,69.28,69.32,69.09,69.15,42373.0
2016-03-01 10:45:00,69.14,69.14,68.64,68.64,84122.0,69.14,69.14,68.64,68.64,84122.0
2016-03-01 10:50:00,68.66,68.87,68.37,68.85,112221.0,68.66,68.87,68.37,68.85,112221.0
2016-03-01 10:55:00,68.85,68.97,68.75,68.9,54514.0,68.85,68.97,68.75,68.9,54514.0
2016-03-01 11:00:00,68.9,69.33,68.87,68.89,68093.0,68.9,69.33,68.87,68.89,68093.0
2016-03-01 11:05:00,68.86,69.02,68.73,68.98,29442.0,68.86,69.02,68.73,68.98,29442.0
2016-03-01 11:10:00,69.0,69.23,68.83,68.85,35288.0,69.0,69.23,68.83,68.85,35288.0
2016-03-01 11:15:00,68.9,68.96,68.72,68.96,17183.0,68.9,68.96,68.72,68.96,17183.0
2016-03-01 11:20:00,68.92,69.06,68.8,68.9,36404.0,68.92,69.06,68.8,68.9,36404.0
2016-03-01 11:25:00,68.92,69.17,68.81,69.13,48242.0,68.92,69.17,68.81,69.13,48242.0
2016-03-01 11:30:00,69.14,69.3,69.1,69.22,34015.0,69.14,69.3,69.1,69.22,34015.0
2016-03-01 11:35:00,69.2,69.28,69.01,69.16,24985.0,69.2,69.28,69.01,69.16,24985.0
2016-03-01 11:40:00,69.19,69.33,69.04,69.31,21757.0,69.19,69.33,69.04,69.31,21757.0
2016-03-01 11:45:00,69.31,69.55,69.3,69.48,30439.0,69.31,69.55,69.3,69.48,30439.0
2016-03-01 11:50:00,69.47,69.47,69.3,69.39,22512.0,69.47,69.47,69.3,69.39,22512.0
2016-03-01 11:55:00,69.41,69.42,69.09,69.09,21919.0,69.41,69.42,69.09,69.09,21919.0
2016-03-01 12:00:00,69.1,69.12,68.75,68.78,45267.0,69.1,69.12,68.75,68.78,45267.0
2016-03-01 12:05:00,68.8,68.89,68.63,68.88,65971.0,68.8,68.89,68.63,68.88,65971.0
2016-03-01 12:10:00,68.87,69.08,68.86,69.0,43025.0,68.87,69.08,68.86,69.0,43025.0
2016-03-01 12:15:00,69.07,69.07,68.87,68.97,15670.0,69.07,69.07,68.87,68.97,15670.0
2016-03-01 12:20:00,68.94,69.18,68.91,69.14,19611.0,68.94,69.18,68.91,69.14,19611.0
2016-03-01 12:25:00,69.13,69.28,69.13,69.28,18714.0,69.13,69.28,69.13,69.28,18714.0
2016-03-01 12:30:00,69.29,69.4,69.27,69.4,19056.0,69.29,69.4,69.27,69.4,19056.0
2016-03-01 12:35:00,69.39,69.44,69.26,69.34,30920.0,69.39,69.44,69.26,69.34,30920.0
2016-03-01 12:40:00,69.36,69.44,69.27,69.36,19256.0,69.36,69.44,69.27,69.36,19256.0
2016-03-01 12:45:00,69.34,69.36,69.0,69.0,33893.0,69.34,69.36,69.0,69.0,33893.0
2016-03-01 12:50:00,69.0,69.06,68.9,68.9,17899.0,69.0,69.06,68.9,68.9,17899.0
2016-03-01 12:55:00,68.87,69.01,68.84,68.89,11430.0,68.87,69.01,68.84,68.89,11430.0
2016-03-01 13:00:00,68.91,68.92,68.71,68.77,11415.0,68.91,68.92,68.71,68.77,11415.0
2016-03-01 13:05:00,68.79,68.82,68.71,68.75,11735.0,68.79,68.82,68.71,68.75,11735.0
2016-03-01 13:10:00,68.76,68.81,68.62,68.79,13804.0,68.76,68.81,68.62,68.79,13804.0
2016-03-01 13:15:00,68.81,68.96,68.78,68.94,12513.0,68.81,68.96,68.78,68.94,12513.0
2016-03-01 13:20:00,68.95,69.07,68.82,68.9,11964.0,68.95,69.07,68.82,68.9,11964.0
2016-03-01 13:25:00,68.92,69.16,68.89,69.08,13970.0,68.92,69.16,68.89,69.08,13970.0
2016-03-01 13:30:00,69.08,69.12,68.97,68.98,17963.0,69.08,69.12,68.97,68.98,17963.0
2016-03-01 13:35:00,68.99,69.07,68.76,68.76,27540.0,68.99,69.07,68.76,68.76,27540.0
2016-03-01 13:40:00,68.72,68.98,68.7,68.97,20721.0,68.72,68.98,68.7,68.97,20721.0
2016-03-01 13:45:00,68.98,69.06,68.95,69.0,12080.0,68.98,69.06,68.95,69.0,12080.0
2016-03-01 13:50:00,68.98,68.98,68.72,68.75,11943.0,68.98,68.98,68.72,68.75,11943.0
2016-03-01 13:55:00,68.7,68.7,68.55,68.61,15691.0,68.7,68.7,68.55,68.61,15691.0
2016-03-01 14:00:00,68.61,68.7,68.59,68.6,8560.0,68.61,68.7,68.59,68.6,8560.0
2016-03-01 14:05:00,68.61,68.74,68.58,68.68,31473.0,68.61,68.74,68.58,68.68,31473.0
2016-03-01 14:10:00,68.69,68.79,68.64,68.75,18554.0,68.69,68.79,68.64,68.75,18554.0
2016-03-01 14:15:00,68.73,68.79,68.69,68.7,14517.0,68.73,68.79,68.69,68.7,14517.0
2016-03-01 14:20:00,68.7,68.93,68.68,68.82,13827.0,68.7,68.93,68.68,68.82,13827.0
2016-03-01 14:25:00,68.81,68.94,68.76,68.88,23989.0,68.81,68.94,68.76,68.88,23989.0
2016-03-01 14:30:00,68.87,69.04,68.87,69.0,13093.0,68.87,69.04,68.87,69.0,13093.0
2016-03-01 14:35:00,68.98,69.06,68.92,68.99,15318.0,68.98,69.06,68.92,68.99,15318.0
2016-03-01 14:40:00,69.02,69.18,68.99,69.17,17334.0,69.02,69.18,68.99,69.17,17334.0
2016-03-01 14:45:00,69.17,69.33,69.16,69.19,23463.0,69.17,69.33,69.16,69.19,23463.0
2016-03-01 14:50:00,69.25,69.39,69.25,69.38,10057.0,69.25,69.39,69.25,69.38,10057.0
2016-03-01 14:55:00,69.37,69.38,69.32,69.37,17218.0,69.37,69.38,69.32,69.37,17218.0
2016-03-01 15:00:00,69.36,69.38,69.23,69.32,26211.0,69.36,69.38,69.23,69.32,26211.0
2016-03-01 15:05:00,69.3,69.34,69.17,69.21,42969.0,69.3,69.34,69.17,69.21,42969.0
2016-03-01 15:10:00,69.2,69.22,69.05,69.05,26921.0,69.2,69.22,69.05,69.05,26921.0
2016-03-01 15:15:00,69.05,69.13,69.0,69.02,26190.0,69.05,69.13,69.0,69.02,26190.0
2016-03-01 15:20:00,69.02,69.04,68.96,68.98,31149.0,69.02,69.04,68.96,68.98,31149.0
2016-03-01 15:25:00,68.98,69.07,68.98,69.04,28982.0,68.98,69.07,68.98,69.04,28982.0
2016-03-01 15:30:00,69.04,69.11,69.0,69.11,41079.0,69.04,69.11,69.0,69.11,41079.0
2016-03-01 15:35:00,69.11,69.25,69.07,69.19,62387.0,69.11,69.25,69.07,69.19,62387.0
2016-03-01 15:40:00,69.19,69.19,69.07,69.18,44532.0,69.19,69.19,69.07,69.18,44532.0
2016-03-01 15:45:00,69.15,69.17,69.0,69.0,43354.0,69.15,69.17,69.0,69.0,43354.0
2016-03-01 15:50:00,69.03,69.05,68.86,68.92,91929.0,69.03,69.05,68.86,68.92,91929.0
2016-03-01 15:55:00,68.92,69.11,68.89,69.02,171766.0,68.92,69.11,68.89,69.02,171766.0
2016-03-02 09:30:00,68.95,69.69,68.76,69.59,48128.0,68.95,69.69,68.76,69.59,48128.0
2016-03-02 09:35:00,69.45,69.79,69.36,69.73,23163.0,69.45,69.79,69.36,69.73,23163.0
2016-03-02 09:40:00,69.7,70.6,69.7,70.29,42622.0,69.7,70.6,69.7,70.29,42622.0
2016-03-02 09:45:00,70.28,70.33,70.0,70.08,21589.0,70.28,70.33,70.0,70.08,21589.0
2016-03-02 09:50:00,70.06,70.07,69.39,69.78,35131.0,70.06,70.07,69.39,69.78,35131.0
2016-03-02 09:55:00,69.77,70.1,69.73,70.0,32442.0,69.77,70.1,69.73,70.0,32442.0
2016-03-02 10:00:00,69.91,69.91,69.43,69.55,26274.0,69.91,69.91,69.43,69.55,26274.0
2016-03-02 10:05:00,69.53,69.84,69.46,69.78,20145.0,69.53,69.84,69.46,69.78,20145.0
2016-03-02 10:10:00,69.78,69.78,69.21,69.24,23562.0,69.78,69.78,69.21,69.24,23562.0
2016-03-02 10:15:00,69.22,69.46,69.22,69.41,27922.0,69.22,69.46,69.22,69.41,27922.0
2016-03-02 10:20:00,69.4,69.44,69.24,69.24,20623.0,69.4,69.44,69.24,69.24,20623.0
2016-03-02 10:25:00,69.22,69.25,69.03,69.1,20246.0,69.22,69.25,69.03,69.1,20246.0
2016-03-02 10:30:00,69.06,69.39,68.92,69.26,39694.0,69.06,69.39,68.92,69.26,39694.0
2016-03-02 10:35:00,69.23,69.33,68.95,69.0,17335.0,69.23,69.33,68.95,69.0,17335.0
2016-03-02 10:40:00,69.01,69.2,68.99,69.14,15748.0,69.01,69.2,68.99,69.14,15748.0
2016-03-02 10:45:00,69.14,69.18,69.06,69.11,10832.0,69.14,69.18,69.06,69.11,10832.0
2016-03-02 10:50:00,69.13,69.16,69.0,69.04,24091.0,69.13,69.16,69.0,69.04,24091.0
2016-03-02 10:55:00,69.06,69.52,69.03,69.38,31953.0,69.06,69.52,69.03,69.38,31953.0
2016-03-02 11:00:00,69.37,69.54,69.28,69.49,35317.0,69.37,69.54,69.28,69.49,35317.0
2016-03-02 11:05:00,69.54,69.62,69.38,69.38,51561.0,69.54,69.62,69.38,69.38,51561.0
2016-03-02 11:10:00,69.41,69.47,69.22,69.23,10656.0,69.41,69.47,69.22,69.23,10656.0
2016-03-02 11:15:00,69.21,69.22,69.07,69.1,7508.0,69.21,69.22,69.07,69.1,7508.0
2016-03-02 11:20:00,69.08,69.19,69.08,69.11,12077.0,69.08,69.19,69.08,69.11,12077.0
2016-03-02 11:25:00,69.08,69.1,68.94,69.05,15777.0,69.08,69.1,68.94,69.05,15777.0
2016-03-02 11:30:00,69.07,69.17,68.97,69.08,15747.0,69.07,69.17,68.97,69.08,15747.0
2016-03-02 11:35:00,69.08,69.08,68.93,69.05,23219.0,69.08,69.08,68.93,69.05,23219.0
2016-03-02 11:40:00,69.02,69.11,68.97,69.08,13595.0,69.02,69.11,68.97,69.08,13595.0
2016-03-02 11:45:00,69.08,69.3,68.98,69.25,34088.0,69.08,69.3,68.98,69.25,34088.0
2016-03-02 11:50:00,69.21,69.4,69.21,69.21,8771.0,69.21,69.4,69.21,69.21,8771.0
2016-03-02 11:55:00,69.22,69.32,69.11,69.12,19434.0,69.22,69.32,69.11,69.12,19434.0
2016-03-02 12:00:00,69.09,69.32,69.09,69.23,28396.0,69.09,69.32,69.09,69.23,28396.0
2016-03-02 12:05:00,69.2,69.29,69.18,69.26,9037.0,69.2,69.29,69.18,69.26,9037.0
2016-03-02 12:10:00,69.23,69.35,69.16,69.16,11799.0,69.23,69.35,69.16,69.16,11799.0
2016-03-02 12:15:00,69.2,69.26,69.14,69.22,4400.0,69.2,69.26,69.14,69.22,4400.0
2016-03-02 12:20:00,69.17,69.22,69.0,69.01,6168.0,69.17,69.22,69.0,69.01,6168.0
2016-03-02 12:25:00,69.0,69.1,68.98,68.99,10410.0,69.0,69.1,68.98,68.99,10410.0
2016-03-02 12:30:00,68.98,69.09,68.95,68.95,14282.0,68.98,69.09,68.95,68.95,14282.0
2016-03-02 12:35:00,68.97,69.03,68.84,68.84,28630.0,68.97,69.03,68.84,68.84,28630.0
2016-03-02 12:40:00,68.87,69.09,68.84,68.93,15734.0,68.87,69.09,68.84,68.93,15734.0
2016-03-02 12:45:00,68.94,69.03,68.88,68.93,8350.0,68.94,69.03,68.88,68.93,8350.0
2016-03-02 12:50:00,68.92,68.94,68.69,68.82,28707.0,68.92,68.94,68.69,68.82,28707.0
2016-03-02 12:55:00,68.75,68.83,68.53,68.59,37542.0,68.75,68.83,68.53,68.59,37542.0
2016-03-02 13:00:00,68.6,68.78,68.55,68.6,13856.0,68.6,68.78,68.55,68.6,13856.0
2016-03-02 13:05:00,68.58,68.76,68.57,68.76,11519.0,68.58,68.76,68.57,68.76,11519.0
2016-03-02 13:10:00,68.75,68.79,68.67,68.68,7511.0,68.75,68.79,68.67,68.68,7511.0
2016-03-02 13:15:00,68.67,68.86,68.65,68.84,10610.0,68.67,68.86,68.65,68.84,10610.0
2016-03-02 13:20:00,68.8,68.8,68.62,68.75,26971.0,68.8,68.8,68.62,68.75,26971.0
2016-03-02 13:25:00,68.78,68.78,68.69,68.76,3950.0,68.78,68.78,68.69,68.76,3950.0
2016-03-02 13:30:00,68.78,68.79,68.65,68.67,15167.0,68.78,68.79,68.65,68.67,15167.0
2016-03-02 13:35:00,68.67,68.75,68.65,68.74,25365.0,68.67,68.75,68.65,68.74,25365.0
2016-03-02 13:40:00,68.71,68.74,68.66,68.7,10271.0,68.71,68.74,68.66,68.7,10271.0
2016-03-02 13:45:00,68.68,68.74,68.59,68.59,20435.0,68.68,68.74,68.59,68.59,20435.0
2016-03-02 13:50:00,68.59,68.96,68.55,68.96,37466.0,68.59,68.96,68.55,68.96,37466.0
2016-03-02 13:55:00,68.99,69.01,68.83,68.9,10242.0,68.99,69.01,68.83,68.9,10242.0
2016-03-02 14:00:00,68.89,69.08,68.84,69.08,58480.0,68.89,69.08,68.84,69.08,58480.0
2016-03-02 14:05:00,69.06,69.13,68.91,68.91,21598.0,69.06,69.13,68.91,68.91,21598.0
2016-03-02 14:10:00,68.92,68.95,68.82,68.87,14136.0,68.92,68.95,68.82,68.87,14136.0
2016-03-02 14:15:00,68.91,68.98,68.66,68.66,17260.0,68.91,68.98,68.66,68.66,17260.0
2016-03-02 14:20:00,68.66,68.71,68.6,68.7,9267.0,68.66,68.71,68.6,68.7,9267.0
2016-03-02 14:25:00,68.71,68.75,68.54,68.59,27717.0,68.71,68.75,68.54,68.59,27717.0
2016-03-02 14:30:00,68.6,68.62,68.53,68.57,15320.0,68.6,68.62,68.53,68.57,15320.0
2016-03-02 14:35:00,68.58,68.64,68.53,68.58,19205.0,68.58,68.64,68.53,68.58,19205.0
2016-03-02 14:40:00,68.57,68.69,68.55,68.69,11880.0,68.57,68.69,68.55,68.69,11880.0
2016-03-02 14:45:00,68.67,68.85,68.61,68.84,11672.0,68.67,68.85,68.61,68.84,11672.0
2016-03-02 14:50:00,68.88,69.03,68.84,68.98,14713.0,68.88,69.03,68.84,68.98,14713.0
2016-03-02 14:55:00,68.99,69.04,68.96,69.0,11555.0,68.99,69.04,68.96,69.0,11555.0
2016-03-02 15:00:00,68.97,69.04,68.79,68.79,18113.0,68.97,69.04,68.79,68.79,18113.0
2016-03-02 15:05:00,68.8,68.88,68.76,68.81,26764.0,68.8,68.88,68.76,68.81,26764.0
2016-03-02 15:10:00,68.83,69.04,68.83,69.0,13957.0,68.83,69.04,68.83,69.0,13957.0
2016-03-02 15:15:00,68.99,69.08,68.95,68.95,10359.0,68.99,69.08,68.95,68.95,10359.0
2016-03-02 15:20:00,68.97,69.09,68.96,69.05,21828.0,68.97,69.09,68.96,69.05,21828.0
2016-03-02 15:25:00,69.06,69.06,68.88,68.92,12171.0,69.06,69.06,68.88,68.92,12171.0
2016-03-02 15:30:00,68.93,68.96,68.87,68.92,30024.0,68.93,68.96,68.87,68.92,30024.0
2016-03-02 15:35:00,68.91,68.92,68.85,68.91,29088.0,68.91,68.92,68.85,68.91,29088.0
2016-03-02 15:40:00,68.89,69.04,68.89,69.0,47697.0,68.89,69.04,68.89,69.0,47697.0
2016-03-02 15:45:00,69.01,69.01,68.92,68.98,33327.0,69.01,69.01,68.92,68.98,33327.0
2016-03-02 15:50:00,68.97,69.08,68.95,69.08,39512.0,68.97,69.08,68.95,69.08,39512.0
2016-03-02 15:55:00,69.07,69.15,69.06,69.14,76050.0,69.07,69.15,69.06,69.14,76050.0
2016-03-03 09:30:00,69.58,69.99,69.51,69.54,67544.0,69.58,69.99,69.51,69.54,67544.0
2016-03-03 09:35:00,69.51,69.8,69.3,69.48,23458.0,69.51,69.8,69.3,69.48,23458.0
2016-03-03 09:40:00,69.49,70.16,69.46,69.88,33816.0,69.49,70.16,69.46,69.88,33816.0
2016-03-03 09:45:00,69.82,70.5,69.82,70.35,57679.0,69.82,70.5,69.82,70.35,57679.0
2016-03-03 09:50:00,70.35,70.39,69.77,69.81,98549.0,70.35,70.39,69.77,69.81,98549.0
2016-03-03 09:55:00,69.84,69.92,69.51,69.79,56090.0,69.84,69.92,69.51,69.79,56090.0
2016-03-03 10:00:00,69.79,70.09,69.3,69.43,42764.0,69.79,70.09,69.3,69.43,42764.0
2016-03-03 10:05:00,69.4,69.61,69.22,69.22,37494.0,69.4,69.61,69.22,69.22,37494.0
2016-03-03 10:10:00,69.22,69.41,68.78,68.85,31915.0,69.22,69.41,68.78,68.85,31915.0
2016-03-03 10:15:00,68.9,69.09,68.78,68.88,27423.0,68.9,69.09,68.78,68.88,27423.0
2016-03-03 10:20:00,68.94,69.39,68.94,69.31,10854.0,68.94,69.39,68.94,69.31,10854.0
2016-03-03 10:25:00,69.3,69.36,69.02,69.23,24123.0,69.3,69.36,69.02,69.23,24123.0
2016-03-03 10:30:00,69.25,69.62,69.25,69.47,42148.0,69.25,69.62,69.25,69.47,42148.0
2016-03-03 10:35:00,69.46,69.73,69.45,69.68,39984.0,69.46,69.73,69.45,69.68,39984.0
2016-03-03 10:40:00,69.71,69.89,69.64,69.64,19479.0,69.71,69.89,69.64,69.64,19479.0
2016-03-03 10:45:00,69.67,69.89,69.54,69.76,7150.0,69.67,69.89,69.54,69.76,7150.0
2016-03-03 10:50:00,69.76,69.88,69.67,69.77,9379.0,69.76,69.88,69.67,69.77,9379.0
2016-03-03 10:55:00,69.75,70.0,69.75,69.9,14842.0,69.75,70.0,69.75,69.9,14842.0
2016-03-03 11:00:00,69.87,69.88,69.76,69.83,13730.0,69.87,69.88,69.76,69.83,13730.0
2016-03-03 11:05:00,69.8,70.05,69.79,69.98,18448.0,69.8,70.05,69.79,69.98,18448.0
2016-03-03 11:10:00,69.99,70.1,69.93,69.97,14708.0,69.99,70.1,69.93,69.97,14708.0
2016-03-03 11:15:00,69.99,70.04,69.88,69.92,19383.0,69.99,70.04,69.88,69.92,19383.0
2016-03-03 11:20:00,69.91,69.99,69.62,69.63,33154.0,69.91,69.99,69.62,69.63,33154.0
2016-03-03 11:25:00,69.6,69.66,69.46,69.52,13181.0,69.6,69.66,69.46,69.52,13181.0
2016-03-03 11:30:00,69.48,69.72,69.48,69.65,14335.0,69.48,69.72,69.48,69.65,14335.0
2016-03-03 11:35:00,69.7,69.7,69.51,69.6,22241.0,69.7,69.7,69.51,69.6,22241.0
2016-03-03 11:40:00,69.55,69.55,69.32,69.33,14550.0,69.55,69.55,69.32,69.33,14550.0
2016-03-03 11:45:00,69.32,69.52,69.3,69.31,6325.0,69.32,69.52,69.3,69.31,6325.0
2016-03-03 11:50:00,69.34,69.53,69.25,69.25,10490.0,69.34,69.53,69.25,69.25,10490.0
2016-03-03 11:55:00,69.28,69.33,69.22,69.32,9749.0,69.28,69.33,69.22,69.32,9749.0
2016-03-03 12:00:00,69.28,69.42,69.06,69.22,4956.0,69.28,69.42,69.06,69.22,4956.0
2016-03-03 12:05:00,69.24,69.28,69.05,69.23,6748.0,69.24,69.28,69.05,69.23,6748.0
2016-03-03 12:10:00,69.26,69.3,69.07,69.07,3109.0,69.26,69.3,69.07,69.07,3109.0
2016-03-03 12:15:00,69.05,69.15,68.75,68.8,54588.0,69.05,69.15,68.75,68.8,54588.0
2016-03-03 12:20:00,68.83,68.85,68.66,68.74,10346.0,68.83,68.85,68.66,68.74,10346.0
2016-03-03 12:25:00,68.78,68.9,68.69,68.75,6389.0,68.78,68.9,68.69,68.75,6389.0
2016-03-03 12:30:00,68.78,68.96,68.78,68.91,6205.0,68.78,68.96,68.78,68.91,6205.0
2016-03-03 12:35:00,68.95,68.95,68.88,68.9,3500.0,68.95,68.95,68.88,68.9,3500.0
2016-03-03 12:40:00,68.96,69.05,68.91,69.05,7085.0,68.96,69.05,68.91,69.05,7085.0
2016-03-03 12:45:00,69.05,69.2,69.02,69.02,7323.0,69.05,69.2,69.02,69.02,7323.0
2016-03-03 12:50:00,69.03,69.22,69.01,69.16,6179.0,69.03,69.22,69.01,69.16,6179.0
2016-03-03 12:55:00,69.15,69.22,69.11,69.2,10172.0,69.15,69.22,69.11,69.2,10172.0
2016-03-03 13:00:00,69.2,69.31,69.2,69.23,5218.0,69.2,69.31,69.2,69.23,5218.0
2016-03-03 13:05:00,69.23,69.44,69.15,69.35,9805.0,69.23,69.44,69.15,69.35,9805.0
2016-03-03 13:10:00,69.38,69.44,69.28,69.32,4900.0,69.38,69.44,69.28,69.32,4900.0
2016-03-03 13:15:00,69.36,69.45,69.35,69.38,6692.0,69.36,69.45,69.35,69.38,6692.0
2016-03-03 13:20:00,69.4,69.4,69.14,69.28,4492.0,69.4,69.4,69.14,69.28,4492.0
2016-03-03 13:25:00,69.23,69.28,69.15,69.27,6340.0,69.23,69.28,69.15,69.27,6340.0
2016-03-03 13:30:00,69.32,69.34,69.27,69.29,9700.0,69.32,69.34,69.27,69.29,9700.0
2016-03-03 13:35:00,69.3,69.34,69.2,69.24,13460.0,69.3,69.34,69.2,69.24,13460.0
2016-03-03 13:40:00,69.24,69.29,69.19,69.24,9315.0,69.24,69.29,69.19,69.24,9315.0
2016-03-03 13:45:00,69.24,69.35,69.24,69.33,12489.0,69.24,69.35,69.24,69.33,12489.0
2016-03-03 13:50:00,69.33,69.35,69.19,69.24,10407.0,69.33,69.35,69.19,69.24,10407.0
2016-03-03 13:55:00,69.25,69.25,69.1,69.15,5679.0,69.25,69.25,69.1,69.15,5679.0
2016-03-03 14:00:00,69.13,69.22,69.12,69.18,7170.0,69.13,69.22,69.12,69.18,7170.0
2016-03-03 14:05:00,69.18,69.24,69.11,69.15,8895.0,69.18,69.24,69.11,69.15,8895.0
2016-03-03 14:10:00,69.13,69.28,69.13,69.24,6050.0,69.13,69.28,69.13,69.24,6050.0
2016-03-03 14:15:00,69.23,69.28,69.18,69.18,9338.0,69.23,69.28,69.18,69.18,9338.0
2016-03-03 14:20:00,69.18,69.2,69.08,69.12,9267.0,69.18,69.2,69.08,69.12,9267.0
2016-03-03 14:25:00,69.16,69.4,69.15,69.34,28595.0,69.16,69.4,69.15,69.34,28595.0
2016-03-03 14:30:00,69.35,69.36,69.19,69.19,9229.0,69.35,69.36,69.19,69.19,9229.0
2016-03-03 14:35:00,69.21,69.29,69.18,69.28,5860.0,69.21,69.29,69.18,69.28,5860.0
2016-03-03 14:40:00,69.34,69.35,69.15,69.17,55030.0,69.34,69.35,69.15,69.17,55030.0
2016-03-03 14:45:00,69.17,69.18,69.08,69.11,9283.0,69.17,69.18,69.08,69.11,9283.0
2016-03-03 14:50:00,69.12,69.25,69.07,69.24,7703.0,69.12,69.25,69.07,69.24,7703.0
2016-03-03 14:55:00,69.23,69.23,69.12,69.14,6810.0,69.23,69.23,69.12,69.14,6810.0
2016-03-03 15:00:00,69.17,69.31,69.17,69.25,7582.0,69.17,69.31,69.17,69.25,7582.0
2016-03-03 15:05:00,69.25,69.27,69.19,69.26,15881.0,69.25,69.27,69.19,69.26,15881.0
2016-03-03 15:10:00,69.26,69.32,69.23,69.3,11054.0,69.26,69.32,69.23,69.3,11054.0
2016-03-03 15:15:00,69.3,69.34,69.22,69.23,13013.0,69.3,69.34,69.22,69.23,13013.0
2016-03-03 15:20:00,69.23,69.38,69.22,69.35,11907.0,69.23,69.38,69.22,69.35,11907.0
2016-03-03 15:25:00,69.34,69.53,69.3,69.53,18422.0,69.34,69.53,69.3,69.53,18422.0
2016-03-03 15:30:00,69.53,69.72,69.5,69.72,23827.0,69.53,69.72,69.5,69.72,23827.0
2016-03-03 15:35:00,69.71,69.78,69.67,69.73,24730.0,69.71,69.78,69.67,69.73,24730.0
2016-03-03 15:40:00,69.73,69.86,69.69,69.86,22664.0,69.73,69.86,69.69,69.86,22664.0
2016-03-03 15:45:00,69.82,69.84,69.74,69.79,22390.0,69.82,69.84,69.74,69.79,22390.0
2016-03-03 15:50:00,69.78,69.79,69.71,69.76,30963.0,69.78,69.79,69.71,69.76,30963.0
2016-03-03 15:55:00,69.78,69.8,69.66,69.71,45740.0,69.78,69.8,69.66,69.71,45740.0
2016-03-04 09:30:00,70.16,70.5,69.82,69.87,41485.0,70.16,70.5,69.82,69.87,41485.0
2016-03-04 09:35:00,69.87,70.38,69.76,70.09,22424.0,69.87,70.38,69.76,70.09,22424.0
2016-03-04 09:40:00,70.02,70.12,69.3,69.44,23809.0,70.02,70.12,69.3,69.44,23809.0
2016-03-04 09:45:00,69.41,69.94,69.41,69.77,7993.0,69.41,69.94,69.41,69.77,7993.0
2016-03-04 09:50:00,69.82,70.22,69.57,69.94,47217.0,69.82,70.22,69.57,69.94,47217.0
2016-03-04 09:55:00,69.92,70.08,69.54,69.55,38556.0,69.92,70.08,69.54,69.55,38556.0
2016-03-04 10:00:00,69.59,69.77,69.25,69.3,30150.0,69.59,69.77,69.25,69.3,30150.0
2016-03-04 10:05:00,69.38,69.55,69.0,69.07,28249.0,69.38,69.55,69.0,69.07,28249.0
2016-03-04 10:10:00,69.06,69.22,68.95,69.14,22807.0,69.06,69.22,68.95,69.14,22807.0
2016-03-04 10:15:00,69.14,69.3,69.08,69.08,23572.0,69.14,69.3,69.08,69.08,23572.0
2016-03-04 10:20:00,69.08,69.27,69.07,69.18,9845.0,69.08,69.27,69.07,69.18,9845.0
2016-03-04 10:25:00,69.21,69.41,69.16,69.41,16228.0,69.21,69.41,69.16,69.41,16228.0
2016-03-04 10:30:00,69.41,69.49,69.29,69.4,11348.0,69.41,69.49,69.29,69.4,11348.0
2016-03-04 10:35:00,69.4,69.43,69.19,69.3,13657.0,69.4,69.43,69.19,69.3,13657.0
2016-03-04 10:40:00,69.28,69.37,69.15,69.33,9307.0,69.28,69.37,69.15,69.33,9307.0
2016-03-04 10:45:00,69.31,69.37,69.09,69.36,23297.0,69.31,69.37,69.09,69.36,23297.0
2016-03-04 10:50:00,69.32,69.49,69.14,69.42,23666.0,69.32,69.49,69.14,69.42,23666.0
2016-03-04 10:55:00,69.4,69.73,69.4,69.45,28210.0,69.4,69.73,69.4,69.45,28210.0
2016-03-04 11:00:00,69.5,69.7,69.5,69.69,7632.0,69.5,69.7,69.5,69.69,7632.0
2016-03-04 11:05:00,69.69,70.09,69.68,70.09,27810.0,69.69,70.09,69.68,70.09,27810.0
2016-03-04 11:10:00,70.1,70.35,69.98,70.25,35347.0,70.1,70.35,69.98,70.25,35347.0
2016-03-04 11:15:00,70.28,70.6,70.24,70.47,36254.0,70.28,70.6,70.24,70.47,36254.0
2016-03-04 11:20:00,70.48,70.51,70.21,70.34,9732.0,70.48,70.51,70.21,70.34,9732.0
2016-03-04 11:25:00,70.35,70.6,70.26,70.54,31194.0,70.35,70.6,70.26,70.54,31194.0
2016-03-04 11:30:00,70.54,70.75,70.51,70.69,38157.0,70.54,70.75,70.51,70.69,38157.0
2016-03-04 11:35:00,70.75,70.93,70.71,70.8,28930.0,70.75,70.93,70.71,70.8,28930.0
2016-03-04 11:40:00,70.79,70.83,70.69,70.78,16332.0,70.79,70.83,70.69,70.78,16332.0
2016-03-04 11:45:00,70.79,70.87,70.76,70.83,7850.0,70.79,70.87,70.76,70.83,7850.0
2016-03-04 11:50:00,70.83,70.91,70.8,70.85,26235.0,70.83,70.91,70.8,70.85,26235.0
2016-03-04 11:55:00,70.86,71.21,70.83,71.11,30394.0,70.86,71.21,70.83,71.11,30394.0
2016-03-04 12:00:00,71.12,71.2,70.94,71.19,33882.0,71.12,71.2,70.94,71.19,33882.0
2016-03-04 12:05:00,71.16,71.18,70.63,70.63,15195.0,71.16,71.18,70.63,70.63,15195.0
2016-03-04 12:10:00,70.64,70.72,70.6,70.63,10556.0,70.64,70.72,70.6,70.63,10556.0
2016-03-04 12:15:00,70.59,70.71,70.57,70.65,20412.0,70.59,70.71,70.57,70.65,20412.0
2016-03-04 12:20:00,70.64,70.8,70.51,70.69,18649.0,70.64,70.8,70.51,70.69,18649.0
2016-03-04 12:25:00,70.7,70.83,70.62,70.81,7179.0,70.7,70.83,70.62,70.81,7179.0
2016-03-04 12:30:00,70.85,70.87,70.72,70.74,14928.0,70.85,70.87,70.72,70.74,14928.0
2016-03-04 12:35:00,70.68,70.89,70.68,70.83,9124.0,70.68,70.89,70.68,70.83,9124.0
2016-03-04 12:40:00,70.81,70.93,70.65,70.74,10126.0,70.81,70.93,70.65,70.74,10126.0
2016-03-04 12:45:00,70.75,70.75,70.66,70.69,4867.0,70.75,70.75,70.66,70.69,4867.0
2016-03-04 12:50:00,70.63,70.82,70.53,70.74,17411.0,70.63,70.82,70.53,70.74,17411.0
2016-03-04 12:55:00,70.71,70.71,70.41,70.45,7805.0,70.71,70.71,70.41,70.45,7805.0
2016-03-04 13:00:00,70.41,70.54,70.32,70.37,14152.0,70.41,70.54,70.32,70.37,14152.0
2016-03-04 13:05:00,70.35,70.35,70.2,70.26,12470.0,70.35,70.35,70.2,70.26,12470.0
2016-03-04 13:10:00,70.22,70.36,70.18,70.28,9734.0,70.22,70.36,70.18,70.28,9734.0
2016-03-04 13:15:00,70.3,70.34,70.2,70.25,6404.0,70.3,70.34,70.2,70.25,6404.0
2016-03-04 13:20:00,70.3,70.43,70.25,70.43,7400.0,70.3,70.43,70.25,70.43,7400.0
2016-03-04 13:25:00,70.43,70.45,70.38,70.45,5153.0,70.43,70.45,70.38,70.45,5153.0
2016-03-04 13:30:00,70.44,70.47,70.33,70.37,4404.0,70.44,70.47,70.33,70.37,4404.0
2016-03-04 13:35:00,70.4,70.58,70.4,70.51,7340.0,70.4,70.58,70.4,70.51,7340.0
2016-03-04 13:40:00,70.49,70.64,70.38,70.38,8606.0,70.49,70.64,70.38,70.38,8606.0
2016-03-04 13:45:00,70.38,70.46,70.13,70.22,19843.0,70.38,70.46,70.13,70.22,19843.0
2016-03-04 13:50:00,70.21,70.21,70.07,70.07,10688.0,70.21,70.21,70.07,70.07,10688.0
2016-03-04 13:55:00,70.05,70.13,69.84,69.87,24315.0,70.05,70.13,69.84,69.87,24315.0
2016-03-04 14:00:00,69.85,70.09,69.82,70.06,45404.0,69.85,70.09,69.82,70.06,45404.0
2016-03-04 14:05:00,70.06,70.13,69.93,69.97,11838.0,70.06,70.13,69.93,69.97,11838.0
2016-03-04 14:10:00,69.92,69.92,69.69,69.76,17808.0,69.92,69.92,69.69,69.76,17808.0
2016-03-04 14:15:00,69.72,69.82,69.64,69.72,14716.0,69.72,69.82,69.64,69.72,14716.0
2016-03-04 14:20:00,69.7,69.74,69.6,69.63,7449.0,69.7,69.74,69.6,69.63,7449.0
2016-03-04 14:25:00,69.63,69.64,69.5,69.59,29156.0,69.63,69.64,69.5,69.59,29156.0
2016-03-04 14:30:00,69.58,69.67,69.53,69.67,16038.0,69.58,69.67,69.53,69.67,16038.0
2016-03-04 14:35:00,69.64,69.64,69.46,69.46,15484.0,69.64,69.64,69.46,69.46,15484.0
2016-03-04 14:40:00,69.47,69.48,69.27,69.31,9702.0,69.47,69.48,69.27,69.31,9702.0
2016-03-04 14:45:00,69.31,69.35,69.15,69.32,13462.0,69.31,69.35,69.15,69.32,13462.0
2016-03-04 14:50:00,69.25,69.25,68.71,68.79,68668.0,69.25,69.25,68.71,68.79,68668.0
2016-03-04 14:55:00,68.8,69.05,68.73,69.05,23538.0,68.8,69.05,68.73,69.05,23538.0
2016-03-04 15:00:00,69.09,69.22,68.9,68.92,16134.0,69.09,69.22,68.9,68.92,16134.0
2016-03-04 15:05:00,68.9,69.21,68.9,69.2,28757.0,68.9,69.21,68.9,69.2,28757.0
2016-03-04 15:10:00,69.23,69.27,69.12,69.14,41232.0,69.23,69.27,69.12,69.14,41232.0
2016-03-04 15:15:00,69.16,69.48,69.1,69.48,29807.0,69.16,69.48,69.1,69.48,29807.0
2016-03-04 15:20:00,69.51,69.58,69.39,69.54,20723.0,69.51,69.58,69.39,69.54,20723.0
2016-03-04 15:25:00,69.53,69.59,69.52,69.54,16690.0,69.53,69.59,69.52,69.54,16690.0
2016-03-04 15:30:00,69.53,69.64,69.52,69.57,23828.0,69.53,69.64,69.52,69.57,23828.0
2016-03-04 15:35:00,69.59,69.6,69.49,69.55,17345.0,69.59,69.6,69.49,69.55,17345.0
2016-03-04 15:40:00,69.53,69.74,69.52,69.65,28647.0,69.53,69.74,69.52,69.65,28647.0
2016-03-04 15:45:00,69.65,69.72,69.61,69.71,20814.0,69.65,69.72,69.61,69.71,20814.0
2016-03-04 15:50:00,69.69,69.7,69.51,69.57,25160.0,69.69,69.7,69.51,69.57,25160.0
2016-03-04 15:55:00,69.55,69.6,69.47,69.55,73662.0,69.55,69.6,69.47,69.55,73662.0
2016-03-07 09:30:00,69.17,69.72,69.06,69.67,30303.0,69.17,69.72,69.06,69.67,30303.0
2016-03-07 09:35:00,69.67,70.2,69.6,69.94,27026.0,69.67,70.2,69.6,69.94,27026.0
2016-03-07 09:40:00,70.06,70.5,69.96,70.03,13313.0,70.06,70.5,69.96,70.03,13313.0
2016-03-07 09:45:00,70.0,70.2,69.9,70.01,19587.0,70.0,70.2,69.9,70.01,19587.0
2016-03-07 09:50:00,70.01,70.26,69.52,69.58,8820.0,70.01,70.26,69.52,69.58,8820.0
2016-03-07 09:55:00,69.51,69.66,69.39,69.5,9098.0,69.51,69.66,69.39,69.5,9098.0
2016-03-07 10:00:00,69.43,69.63,69.39,69.63,11677.0,69.43,69.63,69.39,69.63,11677.0
2016-03-07 10:05:00,69.62,69.81,69.57,69.57,23818.0,69.62,69.81,69.57,69.57,23818.0
2016-03-07 10:10:00,69.55,69.73,69.5,69.68,11244.0,69.55,69.73,69.5,69.68,11244.0
2016-03-07 10:15:00,69.68,69.83,69.59,69.7,11402.0,69.68,69.83,69.59,69.7,11402.0
2016-03-07 10:20:00,69.72,69.72,69.4,69.56,13959.0,69.72,69.72,69.4,69.56,13959.0
2016-03-07 10:25:00,69.56,69.63,69.26,69.31,9989.0,69.56,69.63,69.26,69.31,9989.0
2016-03-07 10:30:00,69.33,69.5,69.25,69.46,12792.0,69.33,69.5,69.25,69.46,12792.0
2016-03-07 10:35:00,69.45,69.63,69.38,69.44,9723.0,69.45,69.63,69.38,69.44,9723.0
2016-03-07 10:40:00,69.44,69.55,69.32,69.53,15930.0,69.44,69.55,69.32,69.53,15930.0
2016-03-07 10:45:00,69.53,69.66,69.41,69.41,10518.0,69.53,69.66,69.41,69.41,10518.0
2016-03-07 10:50:00,69.38,69.52,69.17,69.29,13035.0,69.38,69.52,69.17,69.29,13035.0
2016-03-07 10:55:00,69.32,69.4,69.23,69.31,7997.0,69.32,69.4,69.23,69.31,7997.0
2016-03-07 11:00:00,69.32,69.35,69.23,69.28,7530.0,69.32,69.35,69.23,69.28,7530.0
2016-03-07 11:05:00,69.25,69.4,69.17,69.34,10170.0,69.25,69.4,69.17,69.34,10170.0
2016-03-07 11:10:00,69.38,69.46,69.33,69.33,7871.0,69.38,69.46,69.33,69.33,7871.0
2016-03-07 11:15:00,69.35,69.35,69.16,69.27,17330.0,69.35,69.35,69.16,69.27,17330.0
2016-03-07 11:20:00,69.28,69.5,69.24,69.39,14150.0,69.28,69.5,69.24,69.39,14150.0
2016-03-07 11:25:00,69.41,69.49,69.34,69.37,6250.0,69.41,69.49,69.34,69.37,6250.0
2016-03-07 11:30:00,69.37,69.64,69.35,69.64,16231.0,69.37,69.64,69.35,69.64,16231.0
2016-03-07 11:35:00,69.67,69.9,69.57,69.88,22998.0,69.67,69.9,69.57,69.88,22998.0
2016-03-07 11:40:00,69.9,69.95,69.83,69.95,10237.0,69.9,69.95,69.83,69.95,10237.0
2016-03-07 11:45:00,69.95,69.95,69.82,69.89,10412.0,69.95,69.95,69.82,69.89,10412.0
2016-03-07 11:50:00,69.82,70.04,69.77,69.9,15952.0,69.82,70.04,69.77,69.9,15952.0
2016-03-07 11:55:00,69.91,69.92,69.61,69.77,4469.0,69.91,69.92,69.61,69.77,4469.0
2016-03-07 12:00:00,69.77,69.84,69.72,69.84,7492.0,69.77,69.84,69.72,69.84,7492.0
2016-03-07 12:05:00,69.83,69.98,69.74,69.93,9614.0,69.83,69.98,69.74,69.93,9614.0
2016-03-07 12:10:00,69.9,69.99,69.81,69.91,11535.0,69.9,69.99,69.81,69.91,11535.0
2016-03-07 12:15:00,69.92,69.99,69.79,69.91,8095.0,69.92,69.99,69.79,69.91,8095.0
2016-03-07 12:20:00,69.9,70.04,69.84,69.89,9203.0,69.9,70.04,69.84,69.89,9203.0
2016-03-07 12:25:00,69.83,69.89,69.81,69.83,3000.0,69.83,69.89,69.81,69.83,3000.0
2016-03-07 12:30:00,69.81,69.92,69.81,69.88,4592.0,69.81,69.92,69.81,69.88,4592.0
2016-03-07 12:35:00,69.9,69.9,69.69,69.77,5541.0,69.9,69.9,69.69,69.77,5541.0
2016-03-07 12:40:00,69.78,69.89,69.77,69.84,5800.0,69.78,69.89,69.77,69.84,5800.0
2016-03-07 12:45:00,69.86,69.95,69.53,69.57,77570.0,69.86,69.95,69.53,69.57,77570.0
2016-03-07 12:50:00,69.53,69.68,69.46,69.49,46369.0,69.53,69.68,69.46,69.49,46369.0
2016-03-07 12:55:00,69.46,69.67,69.46,69.62,6825.0,69.46,69.67,69.46,69.62,6825.0
2016-03-07 13:00:00,69.63,69.66,69.53,69.65,5946.0,69.63,69.66,69.53,69.65,5946.0
2016-03-07 13:05:00,69.63,69.64,69.53,69.64,9888.0,69.63,69.64,69.53,69.64,9888.0
2016-03-07 13:10:00,69.64,69.73,69.63,69.66,11375.0,69.64,69.73,69.63,69.66,11375.0
2016-03-07 13:15:00,69.67,69.68,69.55,69.56,7601.0,69.67,69.68,69.55,69.56,7601.0
2016-03-07 13:20:00,69.54,69.54,69.35,69.43,9407.0,69.54,69.54,69.35,69.43,9407.0
2016-03-07 13:25:00,69.4,69.59,69.4,69.48,15218.0,69.4,69.59,69.4,69.48,15218.0
2016-03-07 13:30:00,69.5,69.51,69.3,69.38,9397.0,69.5,69.51,69.3,69.38,9397.0
2016-03-07 13:35:00,69.31,69.32,69.2,69.23,5045.0,69.31,69.32,69.2,69.23,5045.0
2016-03-07 13:40:00,69.18,69.31,69.17,69.25,7400.0,69.18,69.31,69.17,69.25,7400.0
2016-03-07 13:45:00,69.26,69.26,69.21,69.21,4150.0,69.26,69.26,69.21,69.21,4150.0
2016-03-07 13:50:00,69.24,69.29,69.17,69.17,7776.0,69.24,69.29,69.17,69.17,7776.0
2016-03-07 13:55:00,69.2,69.25,69.13,69.15,5755.0,69.2,69.25,69.13,69.15,5755.0
2016-03-07 14:00:00,69.14,69.24,69.12,69.13,10979.0,69.14,69.24,69.12,69.13,10979.0
2016-03-07 14:05:00,69.18,69.18,68.92,68.92,26967.0,69.18,69.18,68.92,68.92,26967.0
2016-03-07 14:10:00,68.92,69.07,68.86,69.07,11203.0,68.92,69.07,68.86,69.07,11203.0
2016-03-07 14:15:00,69.08,69.09,68.86,68.88,6832.0,69.08,69.09,68.86,68.88,6832.0
2016-03-07 14:20:00,68.85,68.97,68.82,68.9,13040.0,68.85,68.97,68.82,68.9,13040.0
2016-03-07 14:25:00,68.9,68.91,68.67,68.7,20867.0,68.9,68.91,68.67,68.7,20867.0
2016-03-07 14:30:00,68.67,68.67,68.42,68.45,33256.0,68.67,68.67,68.42,68.45,33256.0
2016-03-07 14:35:00,68.46,68.54,68.35,68.54,16119.0,68.46,68.54,68.35,68.54,16119.0
2016-03-07 14:40:00,68.54,68.65,68.47,68.63,8312.0,68.54,68.65,68.47,68.63,8312.0
2016-03-07 14:45:00,68.63,68.83,68.63,68.74,14505.0,68.63,68.83,68.63,68.74,14505.0
2016-03-07 14:50:00,68.78,68.85,68.71,68.78,6708.0,68.78,68.85,68.71,68.78,6708.0
2016-03-07 14:55:00,68.76,68.78,68.67,68.78,6008.0,68.76,68.78,68.67,68.78,6008.0
2016-03-07 15:00:00,68.73,68.73,68.6,68.65,8862.0,68.73,68.73,68.6,68.65,8862.0
2016-03-07 15:05:00,68.66,68.82,68.55,68.81,8739.0,68.66,68.82,68.55,68.81,8739.0
2016-03-07 15:10:00,68.84,68.9,68.76,68.81,10681.0,68.84,68.9,68.76,68.81,10681.0
2016-03-07 15:15:00,68.78,68.88,68.72,68.88,11745.0,68.78,68.88,68.72,68.88,11745.0
2016-03-07 15:20:00,68.9,69.12,68.85,69.09,27220.0,68.9,69.12,68.85,69.09,27220.0
2016-03-07 15:25:00,69.03,69.12,69.03,69.09,17678.0,69.03,69.12,69.03,69.09,17678.0
2016-03-07 15:30:00,69.11,69.15,69.06,69.1,8341.0,69.11,69.15,69.06,69.1,8341.0
2016-03-07 15:35:00,69.08,69.24,69.08,69.18,16107.0,69.08,69.24,69.08,69.18,16107.0
2016-03-07 15:40:00,69.18,69.2,68.94,68.97,12030.0,69.18,69.2,68.94,68.97,12030.0
2016-03-07 15:45:00,68.97,69.01,68.87,68.95,15887.0,68.97,69.01,68.87,68.95,15887.0
2016-03-07 15:50:00,68.95,69.06,68.93,68.97,27573.0,68.95,69.06,68.93,68.97,27573.0
2016-03-07 15:55:00,68.98,69.19,68.97,69.17,52593.0,68.98,69.19,68.97,69.17,52593.0
2016-03-08 09:30:00,68.45,69.17,68.4,68.8,37735.0,68.45,69.17,68.4,68.8,37735.0
2016-03-08 09:35:00,68.8,68.88,68.45,68.45,13055.0,68.8,68.88,68.45,68.45,13055.0
2016-03-08 09:40:00,68.56,68.85,68.4,68.46,19108.0,68.56,68.85,68.4,68.46,19108.0
2016-03-08 09:45:00,68.46,68.6,68.25,68.54,16628.0,68.46,68.6,68.25,68.54,16628.0
2016-03-08 09:50:00,68.48,68.49,68.12,68.26,37359.0,68.48,68.49,68.12,68.26,37359.0
2016-03-08 09:55:00,68.22,68.22,67.59,67.62,47445.0,68.22,68.22,67.59,67.62,47445.0
2016-03-08 10:00:00,67.56,67.71,67.14,67.14,49508.0,67.56,67.71,67.14,67.14,49508.0
2016-03-08 10:05:00,67.13,67.42,67.02,67.05,72202.0,67.13,67.42,67.02,67.05,72202.0
2016-03-08 10:10:00,67.05,67.25,66.95,66.99,48085.0,67.05,67.25,66.95,66.99,48085.0
2016-03-08 10:15:00,66.99,67.3,66.99,67.16,45445.0,66.99,67.3,66.99,67.16,45445.0
2016-03-08 10:20:00,67.09,67.44,66.9,67.21,49413.0,67.09,67.44,66.9,67.21,49413.0
2016-03-08 10:25:00,67.2,67.34,67.12,67.15,14702.0,67.2,67.34,67.12,67.15,14702.0
2016-03-08 10:30:00,67.17,67.26,66.93,67.03,13545.0,67.17,67.26,66.93,67.03,13545.0
2016-03-08 10:35:00,67.04,67.12,66.73,66.74,28205.0,67.04,67.12,66.73,66.74,28205.0
2016-03-08 10:40:00,66.7,66.85,66.63,66.75,13969.0,66.7,66.85,66.63,66.75,13969.0
2016-03-08 10:45:00,66.73,66.76,66.63,66.7,14621.0,66.73,66.76,66.63,66.7,14621.0
2016-03-08 10:50:00,66.7,66.89,66.6,66.68,16093.0,66.7,66.89,66.6,66.68,16093.0
2016-03-08 10:55:00,66.68,66.75,66.58,66.7,27090.0,66.68,66.75,66.58,66.7,27090.0
2016-03-08 11:00:00,66.73,67.14,66.71,67.13,20378.0,66.73,67.14,66.71,67.13,20378.0
2016-03-08 11:05:00,67.11,67.27,67.11,67.24,17739.0,67.11,67.27,67.11,67.24,17739.0
2016-03-08 11:10:00,67.22,67.22,66.84,66.84,15625.0,67.22,67.22,66.84,66.84,15625.0
2016-03-08 11:15:00,66.81,67.29,66.81,67.12,15272.0,66.81,67.29,66.81,67.12,15272.0
2016-03-08 11:20:00,67.12,67.12,66.79,66.8,12366.0,67.12,67.12,66.79,66.8,12366.0
2016-03-08 11:25:00,66.82,67.15,66.82,67.02,10742.0,66.82,67.15,66.82,67.02,10742.0
2016-03-08 11:30:00,67.0,67.17,66.96,67.1,12869.0,67.0,67.17,66.96,67.1,12869.0
2016-03-08 11:35:00,67.06,67.06,66.82,66.87,9609.0,67.06,67.06,66.82,66.87,9609.0
2016-03-08 11:40:00,66.84,67.0,66.8,66.93,7820.0,66.84,67.0,66.8,66.93,7820.0
2016-03-08 11:45:00,66.96,67.08,66.89,66.94,26805.0,66.96,67.08,66.89,66.94,26805.0
2016-03-08 11:50:00,66.97,67.28,66.97,67.14,14387.0,66.97,67.28,66.97,67.14,14387.0
2016-03-08 11:55:00,67.15,67.28,67.15,67.22,25175.0,67.15,67.28,67.15,67.22,25175.0
2016-03-08 12:00:00,67.22,67.4,67.07,67.07,70272.0,67.22,67.4,67.07,67.07,70272.0
2016-03-08 12:05:00,67.09,67.32,67.09,67.3,11422.0,67.09,67.32,67.09,67.3,11422.0
2016-03-08 12:10:00,67.3,67.35,67.07,67.07,8212.0,67.3,67.35,67.07,67.07,8212.0
2016-03-08 12:15:00,67.09,67.2,67.05,67.14,17311.0,67.09,67.2,67.05,67.14,17311.0
2016-03-08 12:20:00,67.16,67.25,67.13,67.14,5171.0,67.16,67.25,67.13,67.14,5171.0
2016-03-08 12:25:00,67.15,67.3,67.15,67.27,7832.0,67.15,67.3,67.15,67.27,7832.0
2016-03-08 12:30:00,67.28,67.38,67.2,67.22,9716.0,67.28,67.38,67.2,67.22,9716.0
2016-03-08 12:35:00,67.19,67.23,67.07,67.07,6644.0,67.19,67.23,67.07,67.07,6644.0
2016-03-08 12:40:00,67.08,67.14,66.95,66.95,7908.0,67.08,67.14,66.95,66.95,7908.0
2016-03-08 12:45:00,66.99,67.03,66.89,66.91,7950.0,66.99,67.03,66.89,66.91,7950.0
2016-03-08 12:50:00,66.88,66.99,66.81,66.84,5654.0,66.88,66.99,66.81,66.84,5654.0
2016-03-08 12:55:00,66.86,67.0,66.84,66.94,12850.0,66.86,67.0,66.84,66.94,12850.0
2016-03-08 13:00:00,66.91,66.99,66.86,66.96,9814.0,66.91,66.99,66.86,66.96,9814.0
2016-03-08 13:05:00,66.92,66.96,66.86,66.86,5451.0,66.92,66.96,66.86,66.86,5451.0
2016-03-08 13:10:00,66.83,66.91,66.79,66.9,12674.0,66.83,66.91,66.79,66.9,12674.0
2016-03-08 13:15:00,66.87,67.03,66.81,66.88,7477.0,66.87,67.03,66.81,66.88,7477.0
2016-03-08 13:20:00,66.91,67.1,66.9,67.07,9426.0,66.91,67.1,66.9,67.07,9426.0
2016-03-08 13:25:00,67.07,67.15,66.97,67.03,13159.0,67.07,67.15,66.97,67.03,13159.0
2016-03-08 13:30:00,66.98,67.03,66.93,67.02,11566.0,66.98,67.03,66.93,67.02,11566.0
2016-03-08 13:35:00,67.05,67.27,67.03,67.24,7115.0,67.05,67.27,67.03,67.24,7115.0
2016-03-08 13:40:00,67.24,67.27,67.17,67.17,7379.0,67.24,67.27,67.17,67.17,7379.0
2016-03-08 13:45:00,67.19,67.23,67.08,67.08,8110.0,67.19,67.23,67.08,67.08,8110.0
2016-03-08 13:50:00,67.11,67.19,67.07,67.13,12188.0,67.11,67.19,67.07,67.13,12188.0
2016-03-08 13:55:00,67.14,67.23,67.13,67.19,8198.0,67.14,67.23,67.13,67.19,8198.0
2016-03-08 14:00:00,67.21,67.4,67.16,67.39,16815.0,67.21,67.4,67.16,67.39,16815.0
2016-03-08 14:05:00,67.37,67.49,67.34,67.47,7238.0,67.37,67.49,67.34,67.47,7238.0
2016-03-08 14:10:00,67.47,67.59,67.44,67.58,25077.0,67.47,67.59,67.44,67.58,25077.0
2016-03-08 14:15:00,67.56,67.59,67.32,67.37,28854.0,67.56,67.59,67.32,67.37,28854.0
2016-03-08 14:20:00,67.42,67.46,67.27,67.29,7587.0,67.42,67.46,67.27,67.29,7587.0
2016-03-08 14:25:00,67.26,67.31,67.23,67.25,17379.0,67.26,67.31,67.23,67.25,17379.0
2016-03-08 14:30:00,67.24,67.28,67.17,67.25,7567.0,67.24,67.28,67.17,67.25,7567.0
2016-03-08 14:35:00,67.27,67.27,66.99,67.03,8564.0,67.27,67.27,66.99,67.03,8564.0
2016-03-08 14:40:00,67.01,67.18,66.98,67.16,9999.0,67.01,67.18,66.98,67.16,9999.0
2016-03-08 14:45:00,67.13,67.16,67.05,67.05,4252.0,67.13,67.16,67.05,67.05,4252.0
2016-03-08 14:50:00,67.07,67.08,66.9,66.91,13435.0,67.07,67.08,66.9,66.91,13435.0
2016-03-08 14:55:00,66.92,67.08,66.89,67.06,8484.0,66.92,67.08,66.89,67.06,8484.0
2016-03-08 15:00:00,67.08,67.13,67.0,67.01,9412.0,67.08,67.13,67.0,67.01,9412.0
2016-03-08 15:05:00,67.04,67.06,66.96,66.96,7150.0,67.04,67.06,66.96,66.96,7150.0
2016-03-08 15:10:00,66.99,67.07,66.91,67.06,14671.0,66.99,67.07,66.91,67.06,14671.0
2016-03-08 15:15:00,67.04,67.11,66.94,67.0,18742.0,67.04,67.11,66.94,67.0,18742.0
2016-03-08 15:20:00,66.99,67.05,66.9,67.05,13801.0,66.99,67.05,66.9,67.05,13801.0
2016-03-08 15:25:00,67.06,67.06,67.0,67.01,16511.0,67.06,67.06,67.0,67.01,16511.0
2016-03-08 15:30:00,66.99,67.09,66.97,67.05,13500.0,66.99,67.09,66.97,67.05,13500.0
2016-03-08 15:35:00,67.06,67.13,66.99,67.01,14884.0,67.06,67.13,66.99,67.01,14884.0
2016-03-08 15:40:00,66.99,67.02,66.96,67.02,28514.0,66.99,67.02,66.96,67.02,28514.0
2016-03-08 15:45:00,67.02,67.04,66.94,66.99,24338.0,67.02,67.04,66.94,66.99,24338.0
2016-03-08 15:50:00,66.98,66.98,66.79,66.81,45871.0,66.98,66.98,66.79,66.81,45871.0
2016-03-08 15:55:00,66.81,66.9,66.76,66.88,60485.0,66.81,66.9,66.76,66.88,60485.0
2016-03-09 09:30:00,67.29,67.63,67.05,67.51,14899.0,67.29,67.63,67.05,67.51,14899.0
2016-03-09 09:35:00,67.57,67.57,67.16,67.55,12053.0,67.57,67.57,67.16,67.55,12053.0
2016-03-09 09:40:00,67.56,67.9,67.14,67.23,12578.0,67.56,67.9,67.14,67.23,12578.0
2016-03-09 09:45:00,67.28,67.42,66.83,67.01,22188.0,67.28,67.42,66.83,67.01,22188.0
2016-03-09 09:50:00,66.94,67.22,66.71,67.18,18463.0,66.94,67.22,66.71,67.18,18463.0
2016-03-09 09:55:00,67.07,67.33,66.99,67.26,23070.0,67.07,67.33,66.99,67.26,23070.0
2016-03-09 10:00:00,67.3,67.34,67.02,67.22,21614.0,67.3,67.34,67.02,67.22,21614.0
2016-03-09 10:05:00,67.2,67.26,67.07,67.07,4511.0,67.2,67.26,67.07,67.07,4511.0
2016-03-09 10:10:00,67.07,67.3,66.84,66.95,23936.0,67.07,67.3,66.84,66.95,23936.0
2016-03-09 10:15:00,66.99,67.17,66.86,66.97,20960.0,66.99,67.17,66.86,66.97,20960.0
2016-03-09 10:20:00,67.02,67.38,67.02,67.13,5900.0,67.02,67.38,67.02,67.13,5900.0
2016-03-09 10:25:00,67.15,67.25,67.12,67.15,6939.0,67.15,67.25,67.12,67.15,6939.0
2016-03-09 10:30:00,67.19,67.7,67.19,67.65,17204.0,67.19,67.7,67.19,67.65,17204.0
2016-03-09 10:35:00,67.64,67.95,67.63,67.85,12958.0,67.64,67.95,67.63,67.85,12958.0
2016-03-09 10:40:00,67.87,67.93,67.78,67.83,7887.0,67.87,67.93,67.78,67.83,7887.0
2016-03-09 10:45:00,67.91,67.92,67.75,67.75,8825.0,67.91,67.92,67.75,67.75,8825.0
2016-03-09 10:50:00,67.67,67.67,67.28,67.33,19021.0,67.67,67.67,67.28,67.33,19021.0
2016-03-09 10:55:00,67.25,67.36,67.18,67.31,8050.0,67.25,67.36,67.18,67.31,8050.0
2016-03-09 11:00:00,67.38,67.7,67.35,67.6,8280.0,67.38,67.7,67.35,67.6,8280.0
2016-03-09 11:05:00,67.6,67.7,67.47,67.67,10805.0,67.6,67.7,67.47,67.67,10805.0
2016-03-09 11:10:00,67.67,67.83,67.66,67.78,8231.0,67.67,67.83,67.66,67.78,8231.0
2016-03-09 11:15:00,67.76,67.83,67.66,67.75,8651.0,67.76,67.83,67.66,67.75,8651.0
2016-03-09 11:20:00,67.77,68.12,67.75,68.08,32134.0,67.77,68.12,67.75,68.08,32134.0
2016-03-09 11:25:00,68.09,68.21,68.02,68.1,22301.0,68.09,68.21,68.02,68.1,22301.0
2016-03-09 11:30:00,68.12,68.24,68.03,68.06,12274.0,68.12,68.24,68.03,68.06,12274.0
2016-03-09 11:35:00,68.04,68.27,68.04,68.15,14232.0,68.04,68.27,68.04,68.15,14232.0
2016-03-09 11:40:00,68.2,68.2,67.98,68.15,28617.0,68.2,68.2,67.98,68.15,28617.0
2016-03-09 11:45:00,68.21,68.33,68.16,68.25,18255.0,68.21,68.33,68.16,68.25,18255.0
2016-03-09 11:50:00,68.22,68.26,68.08,68.1,5007.0,68.22,68.26,68.08,68.1,5007.0
2016-03-09 11:55:00,68.08,68.32,68.06,68.28,9302.0,68.08,68.32,68.06,68.28,9302.0
2016-03-09 12:00:00,68.26,68.31,68.18,68.24,10975.0,68.26,68.31,68.18,68.24,10975.0
2016-03-09 12:05:00,68.23,68.33,68.13,68.3,8032.0,68.23,68.33,68.13,68.3,8032.0
2016-03-09 12:10:00,68.3,68.48,68.3,68.4,13674.0,68.3,68.48,68.3,68.4,13674.0
2016-03-09 12:15:00,68.43,68.43,68.27,68.37,9656.0,68.43,68.43,68.27,68.37,9656.0
2016-03-09 12:20:00,68.37,68.37,68.24,68.37,5275.0,68.37,68.37,68.24,68.37,5275.0
2016-03-09 12:25:00,68.39,68.49,68.38,68.49,11051.0,68.39,68.49,68.38,68.49,11051.0
2016-03-09 12:30:00,68.47,68.72,68.47,68.67,10804.0,68.47,68.72,68.47,68.67,10804.0
2016-03-09 12:35:00,68.67,68.69,68.45,68.47,10680.0,68.67,68.69,68.45,68.47,10680.0
2016-03-09 12:40:00,68.49,68.6,68.49,68.51,10175.0,68.49,68.6,68.49,68.51,10175.0
2016-03-09 12:45:00,68.5,68.5,68.21,68.23,12885.0,68.5,68.5,68.21,68.23,12885.0
2016-03-09 12:50:00,68.25,68.49,68.23,68.43,7418.0,68.25,68.49,68.23,68.43,7418.0
2016-03-09 12:55:00,68.39,68.43,68.33,68.35,6509.0,68.39,68.43,68.33,68.35,6509.0
2016-03-09 13:00:00,68.33,68.53,68.31,68.48,7494.0,68.33,68.53,68.31,68.48,7494.0
2016-03-09 13:05:00,68.48,68.53,68.39,68.4,7785.0,68.48,68.53,68.39,68.4,7785.0
2016-03-09 13:10:00,68.37,68.46,68.29,68.45,5449.0,68.37,68.46,68.29,68.45,5449.0
2016-03-09 13:15:00,68.44,68.44,68.29,68.32,9998.0,68.44,68.44,68.29,68.32,9998.0
2016-03-09 13:20:00,68.3,68.32,68.21,68.21,3105.0,68.3,68.32,68.21,68.21,3105.0
2016-03-09 13:25:00,68.27,68.28,68.0,68.05,9069.0,68.27,68.28,68.0,68.05,9069.0
2016-03-09 13:30:00,68.07,68.29,68.05,68.19,7700.0,68.07,68.29,68.05,68.19,7700.0
2016-03-09 13:35:00,68.19,68.27,68.14,68.2,54451.0,68.19,68.27,68.14,68.2,54451.0
2016-03-09 13:40:00,68.17,68.38,68.17,68.23,11700.0,68.17,68.38,68.17,68.23,11700.0
2016-03-09 13:45:00,68.23,68.5,68.22,68.48,8606.0,68.23,68.5,68.22,68.48,8606.0
2016-03-09 13:50:00,68.49,68.53,68.47,68.51,6807.0,68.49,68.53,68.47,68.51,6807.0
2016-03-09 13:55:00,68.55,68.67,68.49,68.65,17424.0,68.55,68.67,68.49,68.65,17424.0
2016-03-09 14:00:00,68.63,68.68,68.56,68.65,9412.0,68.63,68.68,68.56,68.65,9412.0
2016-03-09 14:05:00,68.67,68.75,68.6,68.71,9056.0,68.67,68.75,68.6,68.71,9056.0
2016-03-09 14:10:00,68.68,68.68,68.48,68.53,9549.0,68.68,68.68,68.48,68.53,9549.0
2016-03-09 14:15:00,68.54,68.6,68.54,68.55,6128.0,68.54,68.6,68.54,68.55,6128.0
2016-03-09 14:20:00,68.57,68.57,68.39,68.42,14570.0,68.57,68.57,68.39,68.42,14570.0
2016-03-09 14:25:00,68.38,68.55,68.37,68.52,6570.0,68.38,68.55,68.37,68.52,6570.0
2016-03-09 14:30:00,68.53,68.53,68.42,68.48,3645.0,68.53,68.53,68.42,68.48,3645.0
2016-03-09 14:35:00,68.45,68.49,68.3,68.33,11338.0,68.45,68.49,68.3,68.33,11338.0
2016-03-09 14:40:00,68.33,68.41,68.31,68.41,10563.0,68.33,68.41,68.31,68.41,10563.0
2016-03-09 14:45:00,68.42,68.47,68.32,68.43,25172.0,68.42,68.47,68.32,68.43,25172.0
2016-03-09 14:50:00,68.42,68.56,68.38,68.56,35335.0,68.42,68.56,68.38,68.56,35335.0
2016-03-09 14:55:00,68.55,68.57,68.52,68.55,6702.0,68.55,68.57,68.52,68.55,6702.0
2016-03-09 15:00:00,68.55,68.6,68.51,68.55,5500.0,68.55,68.6,68.51,68.55,5500.0
2016-03-09 15:05:00,68.57,68.57,68.51,68.51,11220.0,68.57,68.57,68.51,68.51,11220.0
2016-03-09 15:10:00,68.51,68.54,68.36,68.4,18900.0,68.51,68.54,68.36,68.4,18900.0
2016-03-09 15:15:00,68.35,68.42,68.34,68.41,5844.0,68.35,68.42,68.34,68.41,5844.0
2016-03-09 15:20:00,68.43,68.45,68.24,68.34,10101.0,68.43,68.45,68.24,68.34,10101.0
2016-03-09 15:25:00,68.35,68.39,68.27,68.3,6660.0,68.35,68.39,68.27,68.3,6660.0
2016-03-09 15:30:00,68.3,68.37,68.26,68.35,12737.0,68.3,68.37,68.26,68.35,12737.0
2016-03-09 15:35:00,68.34,68.36,68.27,68.29,17757.0,68.34,68.36,68.27,68.29,17757.0
2016-03-09 15:40:00,68.27,68.28,68.19,68.25,20971.0,68.27,68.28,68.19,68.25,20971.0
2016-03-09 15:45:00,68.26,68.3,68.21,68.28,22313.0,68.26,68.3,68.21,68.28,22313.0
2016-03-09 15:50:00,68.28,68.39,68.27,68.39,37945.0,68.28,68.39,68.27,68.39,37945.0
2016-03-09 15:55:00,68.38,68.51,68.28,68.49,64171.0,68.38,68.51,68.28,68.49,64171.0
2016-03-10 09:30:00,68.32,68.65,68.17,68.43,39678.0,68.32,68.65,68.17,68.43,39678.0
2016-03-10 09:35:00,68.34,68.58,67.91,68.2,44933.0,68.34,68.58,67.91,68.2,44933.0
2016-03-10 09:40:00,68.2,68.23,67.81,68.08,28540.0,68.2,68.23,67.81,68.08,28540.0
2016-03-10 09:45:00,68.16,68.2,67.81,68.09,21031.0,68.16,68.2,67.81,68.09,21031.0
2016-03-10 09:50:00,68.14,68.8,68.12,68.75,25987.0,68.14,68.8,68.12,68.75,25987.0
2016-03-10 09:55:00,68.67,68.94,68.54,68.72,18418.0,68.67,68.94,68.54,68.72,18418.0
2016-03-10 10:00:00,68.79,69.16,68.72,69.13,31836.0,68.79,69.16,68.72,69.13,31836.0
2016-03-10 10:05:00,69.1,69.25,69.05,69.1,14766.0,69.1,69.25,69.05,69.1,14766.0
2016-03-10 10:10:00,69.12,69.12,68.75,68.97,18892.0,69.12,69.12,68.75,68.97,18892.0
2016-03-10 10:15:00,69.03,69.37,69.02,69.08,18979.0,69.03,69.37,69.02,69.08,18979.0
2016-03-10 10:20:00,69.08,69.3,69.04,69.16,14141.0,69.08,69.3,69.04,69.16,14141.0
2016-03-10 10:25:00,69.14,69.3,69.05,69.14,8635.0,69.14,69.3,69.05,69.14,8635.0
2016-03-10 10:30:00,69.12,69.12,68.56,68.75,19090.0,69.12,69.12,68.56,68.75,19090.0
2016-03-10 10:35:00,68.77,68.81,68.45,68.79,17862.0,68.77,68.81,68.45,68.79,17862.0
2016-03-10 10:40:00,68.76,69.07,68.67,69.06,17586.0,68.76,69.07,68.67,69.06,17586.0
2016-03-10 10:45:00,69.0,69.21,69.0,69.1,11312.0,69.0,69.21,69.0,69.1,11312.0
2016-03-10 10:50:00,69.04,69.18,68.94,69.14,9300.0,69.04,69.18,68.94,69.14,9300.0
2016-03-10 10:55:00,69.09,69.15,68.77,68.83,7000.0,69.09,69.15,68.77,68.83,7000.0
2016-03-10 11:00:00,68.82,68.87,68.6,68.69,13387.0,68.82,68.87,68.6,68.69,13387.0
2016-03-10 11:05:00,68.74,68.91,68.6,68.88,8755.0,68.74,68.91,68.6,68.88,8755.0
2016-03-10 11:10:00,68.91,68.91,68.7,68.83,39220.0,68.91,68.91,68.7,68.83,39220.0
2016-03-10 11:15:00,68.85,68.94,68.69,68.74,8928.0,68.85,68.94,68.69,68.74,8928.0
2016-03-10 11:20:00,68.65,68.68,68.18,68.45,24008.0,68.65,68.68,68.18,68.45,24008.0
2016-03-10 11:25:00,68.41,68.42,68.22,68.32,12849.0,68.41,68.42,68.22,68.32,12849.0
2016-03-10 11:30:00,68.33,68.36,68.11,68.15,6706.0,68.33,68.36,68.11,68.15,6706.0
2016-03-10 11:35:00,68.13,68.45,68.09,68.34,11499.0,68.13,68.45,68.09,68.34,11499.0
2016-03-10 11:40:00,68.38,68.62,68.38,68.45,6669.0,68.38,68.62,68.38,68.45,6669.0
2016-03-10 11:45:00,68.35,68.7,68.35,68.67,9171.0,68.35,68.7,68.35,68.67,9171.0
2016-03-10 11:50:00,68.67,68.72,68.54,68.6,7799.0,68.67,68.72,68.54,68.6,7799.0
2016-03-10 11:55:00,68.6,68.77,68.6,68.67,7306.0,68.6,68.77,68.6,68.67,7306.0
2016-03-10 12:00:00,68.67,68.86,68.64,68.77,7270.0,68.67,68.86,68.64,68.77,7270.0
2016-03-10 12:05:00,68.76,68.91,68.71,68.82,11845.0,68.76,68.91,68.71,68.82,11845.0
2016-03-10 12:10:00,68.8,68.87,68.7,68.8,9065.0,68.8,68.87,68.7,68.8,9065.0
2016-03-10 12:15:00,68.8,68.92,68.76,68.85,4600.0,68.8,68.92,68.76,68.85,4600.0
2016-03-10 12:20:00,68.94,68.94,68.75,68.78,6047.0,68.94,68.94,68.75,68.78,6047.0
2016-03-10 12:25:00,68.68,68.78,68.64,68.72,18015.0,68.68,68.78,68.64,68.72,18015.0
2016-03-10 12:30:00,68.71,68.71,68.6,68.66,7079.0,68.71,68.71,68.6,68.66,7079.0
2016-03-10 12:35:00,68.6,68.6,68.41,68.48,5749.0,68.6,68.6,68.41,68.48,5749.0
2016-03-10 12:40:00,68.51,68.51,68.31,68.31,5884.0,68.51,68.51,68.31,68.31,5884.0
2016-03-10 12:45:00,68.27,68.41,68.26,68.31,12691.0,68.27,68.41,68.26,68.31,12691.0
2016-03-10 12:50:00,68.3,68.43,68.25,68.31,6486.0,68.3,68.43,68.25,68.31,6486.0
2016-03-10 12:55:00,68.28,68.44,68.28,68.35,9897.0,68.28,68.44,68.28,68.35,9897.0
2016-03-10 13:00:00,68.37,68.5,68.3,68.34,6838.0,68.37,68.5,68.3,68.34,6838.0
2016-03-10 13:05:00,68.36,68.46,68.27,68.32,5999.0,68.36,68.46,68.27,68.32,5999.0
2016-03-10 13:10:00,68.31,68.31,68.15,68.24,6717.0,68.31,68.31,68.15,68.24,6717.0
2016-03-10 13:15:00,68.23,68.38,68.2,68.35,7729.0,68.23,68.38,68.2,68.35,7729.0
2016-03-10 13:20:00,68.37,68.4,68.33,68.33,3092.0,68.37,68.4,68.33,68.33,3092.0
2016-03-10 13:25:00,68.39,68.53,68.37,68.46,5451.0,68.39,68.53,68.37,68.46,5451.0
2016-03-10 13:30:00,68.44,68.59,68.4,68.55,13438.0,68.44,68.59,68.4,68.55,13438.0
2016-03-10 13:35:00,68.57,68.57,68.43,68.51,6833.0,68.57,68.57,68.43,68.51,6833.0
2016-03-10 13:40:00,68.52,68.55,68.32,68.36,19519.0,68.52,68.55,68.32,68.36,19519.0
2016-03-10 13:45:00,68.35,68.41,68.31,68.36,5826.0,68.35,68.41,68.31,68.36,5826.0
2016-03-10 13:50:00,68.31,68.42,68.3,68.42,4490.0,68.31,68.42,68.3,68.42,4490.0
2016-03-10 13:55:00,68.41,68.56,68.4,68.5,18339.0,68.41,68.56,68.4,68.5,18339.0
2016-03-10 14:00:00,68.49,68.54,68.45,68.53,2700.0,68.49,68.54,68.45,68.53,2700.0
2016-03-10 14:05:00,68.54,68.54,68.23,68.25,4560.0,68.54,68.54,68.23,68.25,4560.0
2016-03-10 14:10:00,68.23,68.3,68.2,68.28,6450.0,68.23,68.3,68.2,68.28,6450.0
2016-03-10 14:15:00,68.26,68.44,68.26,68.42,4978.0,68.26,68.44,68.26,68.42,4978.0
2016-03-10 14:20:00,68.44,68.51,68.35,68.51,4627.0,68.44,68.51,68.35,68.51,4627.0
2016-03-10 14:25:00,68.54,68.59,68.46,68.57,7680.0,68.54,68.59,68.46,68.57,7680.0
2016-03-10 14:30:00,68.57,68.61,68.5,68.57,15021.0,68.57,68.61,68.5,68.57,15021.0
2016-03-10 14:35:00,68.58,68.61,68.49,68.58,4278.0,68.58,68.61,68.49,68.58,4278.0
2016-03-10 14:40:00,68.6,68.86,68.6,68.85,21365.0,68.6,68.86,68.6,68.85,21365.0
2016-03-10 14:45:00,68.89,69.13,68.87,69.01,30804.0,68.89,69.13,68.87,69.01,30804.0
2016-03-10 14:50:00,69.03,69.26,69.01,69.03,17871.0,69.03,69.26,69.01,69.03,17871.0
2016-03-10 14:55:00,69.01,69.1,69.0,69.08,11926.0,69.01,69.1,69.0,69.08,11926.0
2016-03-10 15:00:00,69.08,69.14,68.89,68.98,7633.0,69.08,69.14,68.89,68.98,7633.0
2016-03-10 15:05:00,68.99,69.08,68.94,69.08,6037.0,68.99,69.08,68.94,69.08,6037.0
2016-03-10 15:10:00,69.09,69.17,69.0,69.17,6734.0,69.09,69.17,69.0,69.17,6734.0
2016-03-10 15:15:00,69.2,69.39,69.2,69.3,25127.0,69.2,69.39,69.2,69.3,25127.0
2016-03-10 15:20:00,69.3,69.3,69.11,69.21,11321.0,69.3,69.3,69.11,69.21,11321.0
2016-03-10 15:25:00,69.2,69.53,69.17,69.47,31277.0,69.2,69.53,69.17,69.47,31277.0
2016-03-10 15:30:00,69.48,69.48,69.29,69.39,35904.0,69.48,69.48,69.29,69.39,35904.0
2016-03-10 15:35:00,69.36,69.4,69.16,69.17,36830.0,69.36,69.4,69.16,69.17,36830.0
2016-03-10 15:40:00,69.18,69.2,69.07,69.09,45371.0,69.18,69.2,69.07,69.09,45371.0
2016-03-10 15:45:00,69.06,69.15,69.02,69.12,31047.0,69.06,69.15,69.02,69.12,31047.0
2016-03-10 15:50:00,69.12,69.22,69.09,69.2,28682.0,69.12,69.22,69.09,69.2,28682.0
2016-03-10 15:55:00,69.2,69.26,69.16,69.26,45615.0,69.2,69.26,69.16,69.26,45615.0
2016-03-11 09:30:00,70.0,70.0,69.32,69.47,63085.0,70.0,70.0,69.32,69.47,63085.0
2016-03-11 09:35:00,69.45,69.53,69.04,69.2,52688.0,69.45,69.53,69.04,69.2,52688.0
2016-03-11 09:40:00,69.06,69.89,69.01,69.76,39766.0,69.06,69.89,69.01,69.76,39766.0
2016-03-11 09:45:00,69.73,69.73,69.11,69.21,15139.0,69.73,69.73,69.11,69.21,15139.0
2016-03-11 09:50:00,69.15,69.57,69.15,69.49,16215.0,69.15,69.57,69.15,69.49,16215.0
2016-03-11 09:55:00,69.55,69.57,68.88,68.88,20473.0,69.55,69.57,68.88,68.88,20473.0
2016-03-11 10:00:00,68.93,69.02,68.86,68.92,16378.0,68.93,69.02,68.86,68.92,16378.0
2016-03-11 10:05:00,68.93,68.97,68.51,68.51,20674.0,68.93,68.97,68.51,68.51,20674.0
2016-03-11 10:10:00,68.55,68.89,68.55,68.84,15905.0,68.55,68.89,68.55,68.84,15905.0
2016-03-11 10:15:00,68.86,68.87,68.67,68.75,13050.0,68.86,68.87,68.67,68.75,13050.0
2016-03-11 10:20:00,68.71,68.8,68.65,68.76,9320.0,68.71,68.8,68.65,68.76,9320.0
2016-03-11 10:25:00,68.76,68.76,68.65,68.67,13066.0,68.76,68.76,68.65,68.67,13066.0
2016-03-11 10:30:00,68.68,69.03,68.68,69.02,34651.0,68.68,69.03,68.68,69.02,34651.0
2016-03-11 10:35:00,69.0,69.04,68.85,69.0,19252.0,69.0,69.04,68.85,69.0,19252.0
2016-03-11 10:40:00,69.01,69.25,69.01,69.05,16269.0,69.01,69.25,69.01,69.05,16269.0
2016-03-11 10:45:00,69.03,69.12,68.95,68.98,9098.0,69.03,69.12,68.95,68.98,9098.0
2016-03-11 10:50:00,69.0,69.14,68.95,69.11,15112.0,69.0,69.14,68.95,69.11,15112.0
2016-03-11 10:55:00,69.1,69.14,69.04,69.13,10744.0,69.1,69.14,69.04,69.13,10744.0
2016-03-11 11:00:00,69.12,69.36,69.06,69.3,15951.0,69.12,69.36,69.06,69.3,15951.0
2016-03-11 11:05:00,69.27,69.5,69.2,69.47,28942.0,69.27,69.5,69.2,69.47,28942.0
2016-03-11 11:10:00,69.49,69.67,69.45,69.62,18544.0,69.49,69.67,69.45,69.62,18544.0
2016-03-11 11:15:00,69.57,69.65,69.53,69.56,11814.0,69.57,69.65,69.53,69.56,11814.0
2016-03-11 11:20:00,69.59,69.68,69.58,69.65,11165.0,69.59,69.68,69.58,69.65,11165.0
2016-03-11 11:25:00,69.66,69.8,69.65,69.77,15427.0,69.66,69.8,69.65,69.77,15427.0
2016-03-11 11:30:00,69.75,69.95,69.75,69.95,12354.0,69.75,69.95,69.75,69.95,12354.0
2016-03-11 11:35:00,69.93,69.98,69.82,69.84,6132.0,69.93,69.98,69.82,69.84,6132.0
2016-03-11 11:40:00,69.81,69.83,69.67,69.83,25726.0,69.81,69.83,69.67,69.83,25726.0
2016-03-11 11:45:00,69.82,69.85,69.57,69.62,10710.0,69.82,69.85,69.57,69.62,10710.0
2016-03-11 11:50:00,69.62,69.62,69.49,69.6,7338.0,69.62,69.62,69.49,69.6,7338.0
2016-03-11 11:55:00,69.62,69.77,69.59,69.69,6716.0,69.62,69.77,69.59,69.69,6716.0
2016-03-11 12:00:00,69.72,69.72,69.54,69.63,7688.0,69.72,69.72,69.54,69.63,7688.0
2016-03-11 12:05:00,69.64,69.83,69.63,69.7,65020.0,69.64,69.83,69.63,69.7,65020.0
2016-03-11 12:10:00,69.7,69.86,69.68,69.73,98781.0,69.7,69.86,69.68,69.73,98781.0
2016-03-11 12:15:00,69.73,70.06,69.69,70.06,61468.0,69.73,70.06,69.69,70.06,61468.0
2016-03-11 12:20:00,70.04,70.18,70.01,70.18,24323.0,70.04,70.18,70.01,70.18,24323.0
2016-03-11 12:25:00,70.18,70.23,70.1,70.14,57732.0,70.18,70.23,70.1,70.14,57732.0
2016-03-11 12:30:00,70.11,70.25,70.05,70.07,17124.0,70.11,70.25,70.05,70.07,17124.0
2016-03-11 12:35:00,70.05,70.07,69.84,69.89,6524.0,70.05,70.07,69.84,69.89,6524.0
2016-03-11 12:40:00,69.89,69.95,69.83,69.95,11512.0,69.89,69.95,69.83,69.95,11512.0
2016-03-11 12:45:00,69.86,69.95,69.86,69.91,4820.0,69.86,69.95,69.86,69.91,4820.0
2016-03-11 12:50:00,69.93,69.94,69.87,69.9,5428.0,69.93,69.94,69.87,69.9,5428.0
2016-03-11 12:55:00,69.89,69.94,69.85,69.9,6934.0,69.89,69.94,69.85,69.9,6934.0
2016-03-11 13:00:00,69.88,69.92,69.84,69.88,7225.0,69.88,69.92,69.84,69.88,7225.0
2016-03-11 13:05:00,69.85,69.91,69.8,69.91,13258.0,69.85,69.91,69.8,69.91,13258.0
2016-03-11 13:10:00,69.91,70.13,69.88,70.12,16763.0,69.91,70.13,69.88,70.12,16763.0
2016-03-11 13:15:00,70.1,70.27,70.1,70.19,16840.0,70.1,70.27,70.1,70.19,16840.0
2016-03-11 13:20:00,70.2,70.24,70.13,70.22,5784.0,70.2,70.24,70.13,70.22,5784.0
2016-03-11 13:25:00,70.25,70.3,70.2,70.27,10426.0,70.25,70.3,70.2,70.27,10426.0
2016-03-11 13:30:00,70.26,70.33,70.18,70.18,6369.0,70.26,70.33,70.18,70.18,6369.0
2016-03-11 13:35:00,70.21,70.25,70.12,70.13,6000.0,70.21,70.25,70.12,70.13,6000.0
2016-03-11 13:40:00,70.15,70.17,70.05,70.1,6925.0,70.15,70.17,70.05,70.1,6925.0
2016-03-11 13:45:00,70.09,70.19,70.02,70.18,8819.0,70.09,70.19,70.02,70.18,8819.0
2016-03-11 13:50:00,70.2,70.2,70.13,70.15,7368.0,70.2,70.2,70.13,70.15,7368.0
2016-03-11 13:55:00,70.14,70.4,70.14,70.39,15761.0,70.14,70.4,70.14,70.39,15761.0
2016-03-11 14:00:00,70.39,70.41,70.33,70.41,9706.0,70.39,70.41,70.33,70.41,9706.0
2016-03-11 14:05:00,70.38,70.5,70.36,70.39,23034.0,70.38,70.5,70.36,70.39,23034.0
2016-03-11 14:10:00,70.42,70.42,70.33,70.4,9518.0,70.42,70.42,70.33,70.4,9518.0
2016-03-11 14:15:00,70.38,70.46,70.38,70.42,10928.0,70.38,70.46,70.38,70.42,10928.0
2016-03-11 14:20:00,70.45,70.47,70.39,70.4,6774.0,70.45,70.47,70.39,70.4,6774.0
2016-03-11 14:25:00,70.39,70.41,70.28,70.29,8858.0,70.39,70.41,70.28,70.29,8858.0
2016-03-11 14:30:00,70.31,70.32,70.22,70.24,7825.0,70.31,70.32,70.22,70.24,7825.0
2016-03-11 14:35:00,70.26,70.27,70.17,70.17,10517.0,70.26,70.27,70.17,70.17,10517.0
2016-03-11 14:40:00,70.17,70.2,70.04,70.09,10697.0,70.17,70.2,70.04,70.09,10697.0
2016-03-11 14:45:00,70.09,70.26,70.04,70.21,10500.0,70.09,70.26,70.04,70.21,10500.0
2016-03-11 14:50:00,70.23,70.27,70.22,70.27,4700.0,70.23,70.27,70.22,70.27,4700.0
2016-03-11 14:55:00,70.26,70.26,70.18,70.22,7498.0,70.26,70.26,70.18,70.22,7498.0
2016-03-11 15:00:00,70.22,70.27,70.21,70.27,3898.0,70.22,70.27,70.21,70.27,3898.0
2016-03-11 15:05:00,70.28,70.46,70.24,70.45,13630.0,70.28,70.46,70.24,70.45,13630.0
2016-03-11 15:10:00,70.45,70.56,70.45,70.49,17407.0,70.45,70.56,70.45,70.49,17407.0
2016-03-11 15:15:00,70.49,70.51,70.44,70.44,7351.0,70.49,70.51,70.44,70.44,7351.0
2016-03-11 15:20:00,70.44,70.54,70.4,70.5,11810.0,70.44,70.54,70.4,70.5,11810.0
2016-03-11 15:25:00,70.52,70.53,70.44,70.46,11410.0,70.52,70.53,70.44,70.46,11410.0
2016-03-11 15:30:00,70.46,70.49,70.4,70.41,15970.0,70.46,70.49,70.4,70.41,15970.0
2016-03-11 15:35:00,70.42,70.42,70.31,70.36,18759.0,70.42,70.42,70.31,70.36,18759.0
2016-03-11 15:40:00,70.36,70.47,70.35,70.44,23724.0,70.36,70.47,70.35,70.44,23724.0
2016-03-11 15:45:00,70.45,70.45,70.33,70.35,27651.0,70.45,70.45,70.33,70.35,27651.0
2016-03-11 15:50:00,70.35,70.42,70.24,70.26,43246.0,70.35,70.42,70.24,70.26,43246.0
2016-03-11 15:55:00,70.28,70.35,70.25,70.32,61386.0,70.28,70.35,70.25,70.32,61386.0
2016-03-14 09:30:00,70.35,70.56,70.0,70.18,57772.0,70.35,70.56,70.0,70.18,57772.0
2016-03-14 09:35:00,70.17,70.19,69.67,69.81,14290.0,70.17,70.19,69.67,69.81,14290.0
2016-03-14 09:40:00,69.81,70.01,69.66,69.71,8545.0,69.81,70.01,69.66,69.71,8545.0
2016-03-14 09:45:00,69.61,69.81,69.6,69.71,11154.0,69.61,69.81,69.6,69.71,11154.0
2016-03-14 09:50:00,69.66,69.86,69.66,69.72,13633.0,69.66,69.86,69.66,69.72,13633.0
2016-03-14 09:55:00,69.73,69.8,69.61,69.79,15122.0,69.73,69.8,69.61,69.79,15122.0
2016-03-14 10:00:00,69.82,70.05,69.7,70.01,12351.0,69.82,70.05,69.7,70.01,12351.0
2016-03-14 10:05:00,70.0,70.12,69.91,69.91,12732.0,70.0,70.12,69.91,69.91,12732.0
2016-03-14 10:10:00,69.92,70.27,69.92,70.18,29510.0,69.92,70.27,69.92,70.18,29510.0
2016-03-14 10:15:00,70.22,70.26,70.05,70.12,5150.0,70.22,70.26,70.05,70.12,5150.0
2016-03-14 10:20:00,70.11,70.14,69.76,69.8,11845.0,70.11,70.14,69.76,69.8,11845.0
2016-03-14 10:25:00,69.77,70.2,69.77,70.07,8556.0,69.77,70.2,69.77,70.07,8556.0
2016-03-14 10:30:00,70.03,70.46,70.03,70.38,9115.0,70.03,70.46,70.03,70.38,9115.0
2016-03-14 10:35:00,70.4,70.55,70.28,70.3,19247.0,70.4,70.55,70.28,70.3,19247.0
2016-03-14 10:40:00,70.29,70.56,70.29,70.49,15048.0,70.29,70.56,70.29,70.49,15048.0
2016-03-14 10:45:00,70.51,70.78,70.51,70.73,21762.0,70.51,70.78,70.51,70.73,21762.0
2016-03-14 10:50:00,70.7,70.7,70.56,70.59,7193.0,70.7,70.7,70.56,70.59,7193.0
2016-03-14 10:55:00,70.59,70.78,70.53,70.69,72377.0,70.59,70.78,70.53,70.69,72377.0
2016-03-14 11:00:00,70.69,70.9,70.67,70.87,30336.0,70.69,70.9,70.67,70.87,30336.0
2016-03-14 11:05:00,70.87,70.93,70.76,70.87,14994.0,70.87,70.93,70.76,70.87,14994.0
2016-03-14 11:10:00,70.85,70.93,70.73,70.73,6966.0,70.85,70.93,70.73,70.73,6966.0
2016-03-14 11:15:00,70.79,70.81,70.68,70.79,10761.0,70.79,70.81,70.68,70.79,10761.0
2016-03-14 11:20:00,70.78,70.83,70.58,70.68,7333.0,70.78,70.83,70.58,70.68,7333.0
2016-03-14 11:25:00,70.65,70.83,70.63,70.64,15375.0,70.65,70.83,70.63,70.64,15375.0
2016-03-14 11:30:00,70.7,70.71,70.55,70.57,10200.0,70.7,70.71,70.55,70.57,10200.0
2016-03-14 11:35:00,70.57,70.6,70.44,70.57,6930.0,70.57,70.6,70.44,70.57,6930.0
2016-03-14 11:40:00,70.57,70.66,70.42,70.42,3244.0,70.57,70.66,70.42,70.42,3244.0
2016-03-14 11:45:00,70.45,70.45,70.32,70.41,9508.0,70.45,70.45,70.32,70.41,9508.0
2016-03-14 11:50:00,70.41,70.49,70.31,70.44,3753.0,70.41,70.49,70.31,70.44,3753.0
2016-03-14 11:55:00,70.4,70.41,70.21,70.26,10415.0,70.4,70.41,70.21,70.26,10415.0
2016-03-14 12:00:00,70.33,70.42,70.21,70.41,24870.0,70.33,70.42,70.21,70.41,24870.0
2016-03-14 12:05:00,70.41,70.62,70.35,70.62,6028.0,70.41,70.62,70.35,70.62,6028.0
2016-03-14 12:10:00,70.63,70.67,70.53,70.6,4391.0,70.63,70.67,70.53,70.6,4391.0
2016-03-14 12:15:00,70.53,70.79,70.45,70.79,18847.0,70.53,70.79,70.45,70.79,18847.0
2016-03-14 12:20:00,70.8,70.82,70.69,70.77,13618.0,70.8,70.82,70.69,70.77,13618.0
2016-03-14 12:25:00,70.77,70.78,70.65,70.67,3756.0,70.77,70.78,70.65,70.67,3756.0
2016-03-14 12:30:00,70.7,70.71,70.62,70.63,2966.0,70.7,70.71,70.62,70.63,2966.0
2016-03-14 12:35:00,70.65,70.69,70.56,70.6,3490.0,70.65,70.69,70.56,70.6,3490.0
2016-03-14 12:40:00,70.6,70.62,70.52,70.54,3950.0,70.6,70.62,70.52,70.54,3950.0
2016-03-14 12:45:00,70.54,70.58,70.46,70.46,6548.0,70.54,70.58,70.46,70.46,6548.0
2016-03-14 12:50:00,70.46,70.51,70.41,70.46,8167.0,70.46,70.51,70.41,70.46,8167.0
2016-03-14 12:55:00,70.47,70.52,70.44,70.49,3842.0,70.47,70.52,70.44,70.49,3842.0
2016-03-14 13:00:00,70.48,70.5,70.46,70.47,2763.0,70.48,70.5,70.46,70.47,2763.0
2016-03-14 13:05:00,70.46,70.53,70.42,70.53,3650.0,70.46,70.53,70.42,70.53,3650.0
2016-03-14 13:10:00,70.54,70.59,70.49,70.58,7677.0,70.54,70.59,70.49,70.58,7677.0
2016-03-14 13:15:00,70.57,70.59,70.53,70.53,2975.0,70.57,70.59,70.53,70.53,2975.0
2016-03-14 13:20:00,70.6,70.76,70.6,70.76,13227.0,70.6,70.76,70.6,70.76,13227.0
2016-03-14 13:25:00,70.76,70.86,70.71,70.81,7576.0,70.76,70.86,70.71,70.81,7576.0
2016-03-14 13:30:00,70.8,70.8,70.75,70.78,3640.0,70.8,70.8,70.75,70.78,3640.0
2016-03-14 13:35:00,70.78,70.78,70.7,70.71,10215.0,70.78,70.78,70.7,70.71,10215.0
2016-03-14 13:40:00,70.69,70.8,70.69,70.7,5440.0,70.69,70.8,70.69,70.7,5440.0
2016-03-14 13:45:00,70.65,70.65,70.55,70.55,2000.0,70.65,70.65,70.55,70.55,2000.0
2016-03-14 13:50:00,70.58,70.66,70.53,70.63,5626.0,70.58,70.66,70.53,70.63,5626.0
2016-03-14 13:55:00,70.62,70.64,70.54,70.58,2939.0,70.62,70.64,70.54,70.58,2939.0
2016-03-14 14:00:00,70.61,70.61,70.48,70.49,6014.0,70.61,70.61,70.48,70.49,6014.0
2016-03-14 14:05:00,70.48,70.53,70.44,70.53,5900.0,70.48,70.53,70.44,70.53,5900.0
2016-03-14 14:10:00,70.52,70.52,70.45,70.48,3530.0,70.52,70.52,70.45,70.48,3530.0
2016-03-14 14:15:00,70.5,70.65,70.48,70.61,7975.0,70.5,70.65,70.48,70.61,7975.0
2016-03-14 14:20:00,70.6,70.97,70.6,70.78,72602.0,70.6,70.97,70.6,70.78,72602.0
2016-03-14 14:25:00,70.76,70.76,70.65,70.74,6662.0,70.76,70.76,70.65,70.74,6662.0
2016-03-14 14:30:00,70.76,71.01,70.75,70.99,24741.0,70.76,71.01,70.75,70.99,24741.0
2016-03-14 14:35:00,71.0,71.14,70.93,71.12,16040.0,71.0,71.14,70.93,71.12,16040.0
2016-03-14 14:40:00,71.1,71.18,71.04,71.04,9268.0,71.1,71.18,71.04,71.04,9268.0
2016-03-14 14:45:00,71.04,71.04,70.93,70.95,4105.0,71.04,71.04,70.93,70.95,4105.0
2016-03-14 14:50:00,70.93,71.0,70.84,70.99,12325.0,70.93,71.0,70.84,70.99,12325.0
2016-03-14 14:55:00,70.95,71.15,70.94,71.11,10136.0,70.95,71.15,70.94,71.11,10136.0
2016-03-14 15:00:00,71.12,71.12,71.0,71.05,5900.0,71.12,71.12,71.0,71.05,5900.0
2016-03-14 15:05:00,71.02,71.03,70.92,70.93,19910.0,71.02,71.03,70.92,70.93,19910.0
2016-03-14 15:10:00,70.92,71.04,70.92,71.01,5150.0,70.92,71.04,70.92,71.01,5150.0
2016-03-14 15:15:00,70.98,70.99,70.84,70.84,9230.0,70.98,70.99,70.84,70.84,9230.0
2016-03-14 15:20:00,70.83,70.88,70.81,70.88,6934.0,70.83,70.88,70.81,70.88,6934.0
2016-03-14 15:25:00,70.88,71.06,70.88,71.01,8043.0,70.88,71.06,70.88,71.01,8043.0
2016-03-14 15:30:00,71.01,71.01,70.9,70.92,11186.0,71.01,71.01,70.9,70.92,11186.0
2016-03-14 15:35:00,70.91,70.92,70.82,70.82,13943.0,70.91,70.92,70.82,70.82,13943.0
2016-03-14 15:40:00,70.84,70.88,70.72,70.74,13687.0,70.84,70.88,70.72,70.74,13687.0
2016-03-14 15:45:00,70.71,70.89,70.71,70.88,23595.0,70.71,70.89,70.71,70.88,23595.0
2016-03-14 15:50:00,70.88,70.97,70.88,70.94,29775.0,70.88,70.97,70.88,70.94,29775.0
2016-03-14 15:55:00,70.92,71.03,70.87,70.9,57741.0,70.92,71.03,70.87,70.9,57741.0
2016-03-15 09:30:00,70.25,70.78,70.03,70.12,27618.0,70.25,70.78,70.03,70.12,27618.0
2016-03-15 09:35:00,70.11,70.18,69.86,70.06,26539.0,70.11,70.18,69.86,70.06,26539.0
2016-03-15 09:40:00,70.09,70.67,70.0,70.67,24980.0,70.09,70.67,70.0,70.67,24980.0
2016-03-15 09:45:00,70.67,70.78,70.41,70.42,29278.0,70.67,70.78,70.41,70.42,29278.0
2016-03-15 09:50:00,70.4,70.4,70.01,70.13,27725.0,70.4,70.4,70.01,70.13,27725.0
2016-03-15 09:55:00,70.15,70.28,70.1,70.22,33367.0,70.15,70.28,70.1,70.22,33367.0
2016-03-15 10:00:00,70.26,70.45,70.23,70.34,13895.0,70.26,70.45,70.23,70.34,13895.0
2016-03-15 10:05:00,70.34,70.73,70.34,70.66,19116.0,70.34,70.73,70.34,70.66,19116.0
2016-03-15 10:10:00,70.65,70.85,70.65,70.83,14917.0,70.65,70.85,70.65,70.83,14917.0
2016-03-15 10:15:00,70.84,70.84,70.6,70.6,12715.0,70.84,70.84,70.6,70.6,12715.0
2016-03-15 10:20:00,70.56,70.73,70.54,70.65,12393.0,70.56,70.73,70.54,70.65,12393.0
2016-03-15 10:25:00,70.61,70.69,70.52,70.69,11791.0,70.61,70.69,70.52,70.69,11791.0
2016-03-15 10:30:00,70.72,70.99,70.68,70.81,46499.0,70.72,70.99,70.68,70.81,46499.0
2016-03-15 10:35:00,70.81,70.86,70.5,70.52,11297.0,70.81,70.86,70.5,70.52,11297.0
2016-03-15 10:40:00,70.53,70.6,70.47,70.56,11104.0,70.53,70.6,70.47,70.56,11104.0
2016-03-15 10:45:00,70.54,70.54,70.27,70.37,18372.0,70.54,70.54,70.27,70.37,18372.0
2016-03-15 10:50:00,70.33,70.43,70.19,70.19,9653.0,70.33,70.43,70.19,70.19,9653.0
2016-03-15 10:55:00,70.22,70.24,70.06,70.08,14148.0,70.22,70.24,70.06,70.08,14148.0
2016-03-15 11:00:00,70.09,70.16,70.0,70.15,18578.0,70.09,70.16,70.0,70.15,18578.0
2016-03-15 11:05:00,70.11,70.15,70.01,70.15,9617.0,70.11,70.15,70.01,70.15,9617.0
2016-03-15 11:10:00,70.14,70.14,69.92,69.93,8801.0,70.14,70.14,69.92,69.93,8801.0
2016-03-15 11:15:00,69.99,70.04,69.9,69.94,15779.0,69.99,70.04,69.9,69.94,15779.0
2016-03-15 11:20:00,69.96,70.15,69.96,70.05,20891.0,69.96,70.15,69.96,70.05,20891.0
2016-03-15 11:25:00,70.08,70.14,70.05,70.1,12777.0,70.08,70.14,70.05,70.1,12777.0
2016-03-15 11:30:00,70.11,70.13,70.06,70.1,7701.0,70.11,70.13,70.06,70.1,7701.0
2016-03-15 11:35:00,70.09,70.15,70.03,70.08,13099.0,70.09,70.15,70.03,70.08,13099.0
2016-03-15 11:40:00,70.03,70.2,69.97,70.2,16033.0,70.03,70.2,69.97,70.2,16033.0
2016-03-15 11:45:00,70.23,70.31,70.18,70.18,6895.0,70.23,70.31,70.18,70.18,6895.0
2016-03-15 11:50:00,70.2,70.22,70.12,70.17,9695.0,70.2,70.22,70.12,70.17,9695.0
2016-03-15 11:55:00,70.2,70.37,70.16,70.22,9499.0,70.2,70.37,70.16,70.22,9499.0
2016-03-15 12:00:00,70.23,70.29,70.15,70.27,6669.0,70.23,70.29,70.15,70.27,6669.0
2016-03-15 12:05:00,70.26,70.28,70.18,70.27,9467.0,70.26,70.28,70.18,70.27,9467.0
2016-03-15 12:10:00,70.23,70.38,70.18,70.31,17915.0,70.23,70.38,70.18,70.31,17915.0
2016-03-15 12:15:00,70.28,70.33,70.19,70.2,6909.0,70.28,70.33,70.19,70.2,6909.0
2016-03-15 12:20:00,70.22,70.32,70.22,70.28,9788.0,70.22,70.32,70.22,70.28,9788.0
2016-03-15 12:25:00,70.28,70.34,70.22,70.3,4559.0,70.28,70.34,70.22,70.3,4559.0
2016-03-15 12:30:00,70.3,70.38,70.23,70.38,8212.0,70.3,70.38,70.23,70.38,8212.0
2016-03-15 12:35:00,70.34,70.42,70.3,70.32,5104.0,70.34,70.42,70.3,70.32,5104.0
2016-03-15 12:40:00,70.3,70.35,70.25,70.29,10899.0,70.3,70.35,70.25,70.29,10899.0
2016-03-15 12:45:00,70.33,70.33,70.21,70.23,2924.0,70.33,70.33,70.21,70.23,2924.0
2016-03-15 12:50:00,70.23,70.42,70.21,70.39,22054.0,70.23,70.42,70.21,70.39,22054.0
2016-03-15 12:55:00,70.39,70.45,70.34,70.4,8528.0,70.39,70.45,70.34,70.4,8528.0
2016-03-15 13:00:00,70.4,70.43,70.36,70.4,5800.0,70.4,70.43,70.36,70.4,5800.0
2016-03-15 13:05:00,70.4,70.45,70.36,70.42,5950.0,70.4,70.45,70.36,70.42,5950.0
2016-03-15 13:10:00,70.45,70.45,70.38,70.38,3330.0,70.45,70.45,70.38,70.38,3330.0
2016-03-15 13:15:00,70.39,70.4,70.35,70.38,4845.0,70.39,70.4,70.35,70.38,4845.0
2016-03-15 13:20:00,70.38,70.48,70.37,70.48,5807.0,70.38,70.48,70.37,70.48,5807.0
2016-03-15 13:25:00,70.46,70.58,70.43,70.51,7930.0,70.46,70.58,70.43,70.51,7930.0
2016-03-15 13:30:00,70.55,70.6,70.52,70.54,8136.0,70.55,70.6,70.52,70.54,8136.0
2016-03-15 13:35:00,70.55,70.6,70.5,70.56,5586.0,70.55,70.6,70.5,70.56,5586.0
2016-03-15 13:40:00,70.58,70.66,70.58,70.63,4225.0,70.58,70.66,70.58,70.63,4225.0
2016-03-15 13:45:00,70.6,70.64,70.54,70.56,7844.0,70.6,70.64,70.54,70.56,7844.0
2016-03-15 13:50:00,70.57,70.58,70.45,70.56,5934.0,70.57,70.58,70.45,70.56,5934.0
2016-03-15 13:55:00,70.6,70.63,70.51,70.59,6784.0,70.6,70.63,70.51,70.59,6784.0
2016-03-15 14:00:00,70.61,70.61,70.45,70.48,4200.0,70.61,70.61,70.45,70.48,4200.0
2016-03-15 14:05:00,70.49,70.55,70.47,70.53,8481.0,70.49,70.55,70.47,70.53,8481.0
2016-03-15 14:10:00,70.54,70.58,70.52,70.57,5800.0,70.54,70.58,70.52,70.57,5800.0
2016-03-15 14:15:00,70.59,70.63,70.49,70.52,15131.0,70.59,70.63,70.49,70.52,15131.0
2016-03-15 14:20:00,70.54,70.54,70.4,70.4,6000.0,70.54,70.54,70.4,70.4,6000.0
2016-03-15 14:25:00,70.41,70.48,70.41,70.42,9500.0,70.41,70.48,70.41,70.42,9500.0
2016-03-15 14:30:00,70.45,70.45,70.3,70.35,10090.0,70.45,70.45,70.3,70.35,10090.0
2016-03-15 14:35:00,70.32,70.35,70.22,70.25,10731.0,70.32,70.35,70.22,70.25,10731.0
2016-03-15 14:40:00,70.26,70.26,70.19,70.22,12059.0,70.26,70.26,70.19,70.22,12059.0
2016-03-15 14:45:00,70.2,70.22,70.16,70.16,19000.0,70.2,70.22,70.16,70.16,19000.0
2016-03-15 14:50:00,70.18,70.18,70.07,70.09,8800.0,70.18,70.18,70.07,70.09,8800.0
2016-03-15 14:55:00,70.11,70.25,70.11,70.24,14093.0,70.11,70.25,70.11,70.24,14093.0
2016-03-15 15:00:00,70.21,70.29,70.17,70.25,10343.0,70.21,70.29,70.17,70.25,10343.0
2016-03-15 15:05:00,70.25,70.33,70.2,70.31,12593.0,70.25,70.33,70.2,70.31,12593.0
2016-03-15 15:10:00,70.31,70.53,70.31,70.53,6900.0,70.31,70.53,70.31,70.53,6900.0
2016-03-15 15:15:00,70.53,70.69,70.5,70.66,11504.0,70.53,70.69,70.5,70.66,11504.0
2016-03-15 15:20:00,70.67,70.68,70.59,70.63,8498.0,70.67,70.68,70.59,70.63,8498.0
2016-03-15 15:25:00,70.62,70.67,70.6,70.66,9517.0,70.62,70.67,70.6,70.66,9517.0
2016-03-15 15:30:00,70.67,70.78,70.64,70.75,25887.0,70.67,70.78,70.64,70.75,25887.0
2016-03-15 15:35:00,70.75,70.78,70.72,70.76,32466.0,70.75,70.78,70.72,70.76,32466.0
2016-03-15 15:40:00,70.76,70.78,70.72,70.73,15839.0,70.76,70.78,70.72,70.73,15839.0
2016-03-15 15:45:00,70.72,70.72,70.67,70.67,19753.0,70.72,70.72,70.67,70.67,19753.0
2016-03-15 15:50:00,70.69,70.73,70.67,70.73,36626.0,70.69,70.73,70.67,70.73,36626.0
2016-03-15 15:55:00,70.72,70.78,70.71,70.78,68194.0,70.72,70.78,70.71,70.78,68194.0
2016-03-16 09:30:00,70.15,70.96,70.03,70.96,25316.0,70.15,70.96,70.03,70.96,25316.0
2016-03-16 09:35:00,70.78,71.94,70.78,71.85,146682.0,70.78,71.94,70.78,71.85,146682.0
2016-03-16 09:40:00,71.85,72.5,71.72,72.49,140839.0,71.85,72.5,71.72,72.49,140839.0
2016-03-16 09:45:00,72.46,73.17,72.36,72.85,80477.0,72.46,73.17,72.36,72.85,80477.0
2016-03-16 09:50:00,72.82,73.19,72.5,72.7,65117.0,72.82,73.19,72.5,72.7,65117.0
2016-03-16 09:55:00,72.54,72.9,72.44,72.71,78156.0,72.54,72.9,72.44,72.71,78156.0
2016-03-16 10:00:00,72.71,72.82,72.28,72.36,57351.0,72.71,72.82,72.28,72.36,57351.0
2016-03-16 10:05:00,72.35,72.73,72.3,72.6,34838.0,72.35,72.73,72.3,72.6,34838.0
2016-03-16 10:10:00,72.5,72.8,72.42,72.68,24660.0,72.5,72.8,72.42,72.68,24660.0
2016-03-16 10:15:00,72.64,72.7,72.28,72.51,13650.0,72.64,72.7,72.28,72.51,13650.0
2016-03-16 10:20:00,72.52,72.52,72.08,72.21,23830.0,72.52,72.52,72.08,72.21,23830.0
2016-03-16 10:25:00,72.21,72.32,71.98,72.02,15086.0,72.21,72.32,71.98,72.02,15086.0
2016-03-16 10:30:00,72.0,72.16,71.83,71.89,36875.0,72.0,72.16,71.83,71.89,36875.0
2016-03-16 10:35:00,71.9,72.11,71.86,72.01,29822.0,71.9,72.11,71.86,72.01,29822.0
2016-03-16 10:40:00,72.03,72.2,72.03,72.15,20722.0,72.03,72.2,72.03,72.15,20722.0
2016-03-16 10:45:00,72.16,72.2,72.03,72.04,11038.0,72.16,72.2,72.03,72.04,11038.0
2016-03-16 10:50:00,72.05,72.13,72.03,72.09,6308.0,72.05,72.13,72.03,72.09,6308.0
2016-03-16 10:55:00,72.11,72.27,72.06,72.24,9126.0,72.11,72.27,72.06,72.24,9126.0
2016-03-16 11:00:00,72.22,72.4,72.2,72.39,24977.0,72.22,72.4,72.2,72.39,24977.0
2016-03-16 11:05:00,72.41,72.77,72.36,72.77,31768.0,72.41,72.77,72.36,72.77,31768.0
2016-03-16 11:10:00,72.71,72.8,72.42,72.42,9893.0,72.71,72.8,72.42,72.42,9893.0
2016-03-16 11:15:00,72.47,72.48,72.3,72.41,11189.0,72.47,72.48,72.3,72.41,11189.0
2016-03-16 11:20:00,72.38,72.54,72.38,72.49,9844.0,72.38,72.54,72.38,72.49,9844.0
2016-03-16 11:25:00,72.52,72.54,72.32,72.36,9641.0,72.52,72.54,72.32,72.36,9641.0
2016-03-16 11:30:00,72.31,72.34,72.08,72.17,22680.0,72.31,72.34,72.08,72.17,22680.0
2016-03-16 11:35:00,72.08,72.17,71.94,72.13,10489.0,72.08,72.17,71.94,72.13,10489.0
2016-03-16 11:40:00,72.15,72.15,71.83,71.87,8596.0,72.15,72.15,71.83,71.87,8596.0
2016-03-16 11:45:00,71.84,71.91,71.76,71.8,15741.0,71.84,71.91,71.76,71.8,15741.0
2016-03-16 11:50:00,71.76,71.79,71.55,71.71,14798.0,71.76,71.79,71.55,71.71,14798.0
2016-03-16 11:55:00,71.7,71.79,71.46,71.48,11901.0,71.7,71.79,71.46,71.48,11901.0
2016-03-16 12:00:00,71.44,71.54,71.36,71.46,14857.0,71.44,71.54,71.36,71.46,14857.0
2016-03-16 12:05:00,71.41,71.68,71.41,71.65,11327.0,71.41,71.68,71.41,71.65,11327.0
2016-03-16 12:10:00,71.67,71.99,71.64,71.95,13839.0,71.67,71.99,71.64,71.95,13839.0
2016-03-16 12:15:00,72.0,72.06,71.84,71.84,11700.0,72.0,72.06,71.84,71.84,11700.0
2016-03-16 12:20:00,71.87,71.88,71.63,71.73,10268.0,71.87,71.88,71.63,71.73,10268.0
2016-03-16 12:25:00,71.73,71.73,71.62,71.62,5300.0,71.73,71.73,71.62,71.62,5300.0
2016-03-16 12:30:00,71.61,71.64,71.48,71.51,10800.0,71.61,71.64,71.48,71.51,10800.0
2016-03-16 12:35:00,71.55,71.56,71.47,71.49,5005.0,71.55,71.56,71.47,71.49,5005.0
2016-03-16 12:40:00,71.52,71.52,71.25,71.38,9382.0,71.52,71.52,71.25,71.38,9382.0
2016-03-16 12:45:00,71.39,71.39,71.12,71.16,11744.0,71.39,71.39,71.12,71.16,11744.0
2016-03-16 12:50:00,71.17,71.3,71.13,71.23,11005.0,71.17,71.3,71.13,71.23,11005.0
2016-03-16 12:55:00,71.23,71.25,71.13,71.24,8006.0,71.23,71.25,71.13,71.24,8006.0
2016-03-16 13:00:00,71.26,71.28,71.03,71.05,13535.0,71.26,71.28,71.03,71.05,13535.0
2016-03-16 13:05:00,71.02,71.07,70.88,71.06,20250.0,71.02,71.07,70.88,71.06,20250.0
2016-03-16 13:10:00,71.08,71.08,70.94,70.94,3600.0,71.08,71.08,70.94,70.94,3600.0
2016-03-16 13:15:00,70.96,71.0,70.88,70.9,8163.0,70.96,71.0,70.88,70.9,8163.0
2016-03-16 13:20:00,70.86,70.88,70.78,70.85,5731.0,70.86,70.88,70.78,70.85,5731.0
2016-03-16 13:25:00,70.84,70.86,70.74,70.77,7271.0,70.84,70.86,70.74,70.77,7271.0
2016-03-16 13:30:00,70.79,70.86,70.77,70.78,10066.0,70.79,70.86,70.77,70.78,10066.0
2016-03-16 13:35:00,70.81,70.81,70.66,70.69,7239.0,70.81,70.81,70.66,70.69,7239.0
2016-03-16 13:40:00,70.69,70.81,70.67,70.78,6470.0,70.69,70.81,70.67,70.78,6470.0
2016-03-16 13:45:00,70.78,70.81,70.7,70.8,7719.0,70.78,70.81,70.7,70.8,7719.0
2016-03-16 13:50:00,70.83,70.9,70.74,70.9,6900.0,70.83,70.9,70.74,70.9,6900.0
2016-03-16 13:55:00,70.87,71.0,70.77,70.84,11239.0,70.87,71.0,70.77,70.84,11239.0
2016-03-16 14:00:00,70.86,71.53,70.83,71.48,42798.0,70.86,71.53,70.83,71.48,42798.0
2016-03-16 14:05:00,71.47,71.69,71.28,71.28,23786.0,71.47,71.69,71.28,71.28,23786.0
2016-03-16 14:10:00,71.28,71.28,70.88,70.93,17229.0,71.28,71.28,70.88,70.93,17229.0
2016-03-16 14:15:00,70.96,71.41,70.93,71.36,19726.0,70.96,71.41,70.93,71.36,19726.0
2016-03-16 14:20:00,71.38,71.62,71.32,71.56,10881.0,71.38,71.62,71.32,71.56,10881.0
2016-03-16 14:25:00,71.56,71.93,71.56,71.92,22423.0,71.56,71.93,71.56,71.92,22423.0
2016-03-16 14:30:00,71.86,72.02,71.65,71.69,18007.0,71.86,72.02,71.65,71.69,18007.0
2016-03-16 14:35:00,71.71,71.82,71.55,71.78,19046.0,71.71,71.82,71.55,71.78,19046.0
2016-03-16 14:40:00,71.78,72.11,71.74,72.04,21618.0,71.78,72.11,71.74,72.04,21618.0
2016-03-16 14:45:00,72.04,72.07,71.87,71.94,10116.0,72.04,72.07,71.87,71.94,10116.0
2016-03-16 14:50:00,71.94,71.94,71.73,71.75,32557.0,71.94,71.94,71.73,71.75,32557.0
2016-03-16 14:55:00,71.75,71.78,71.47,71.48,10393.0,71.75,71.78,71.47,71.48,10393.0
2016-03-16 15:00:00,71.48,71.8,71.38,71.8,22332.0,71.48,71.8,71.38,71.8,22332.0
2016-03-16 15:05:00,71.78,71.91,71.76,71.87,17773.0,71.78,71.91,71.76,71.87,17773.0
2016-03-16 15:10:00,71.87,71.92,71.77,71.86,6936.0,71.87,71.92,71.77,71.86,6936.0
2016-03-16 15:15:00,71.86,71.98,71.82,71.93,14167.0,71.86,71.98,71.82,71.93,14167.0
2016-03-16 15:20:00,71.93,71.93,71.74,71.86,24550.0,71.93,71.93,71.74,71.86,24550.0
2016-03-16 15:25:00,71.89,72.23,71.82,72.21,27716.0,71.89,72.23,71.82,72.21,27716.0
2016-03-16 15:30:00,72.23,72.38,72.14,72.26,53734.0,72.23,72.38,72.14,72.26,53734.0
2016-03-16 15:35:00,72.25,72.42,72.2,72.4,33761.0,72.25,72.42,72.2,72.4,33761.0
2016-03-16 15:40:00,72.4,72.41,72.21,72.22,32735.0,72.4,72.41,72.21,72.22,32735.0
2016-03-16 15:45:00,72.24,72.27,72.19,72.24,27313.0,72.24,72.27,72.19,72.24,27313.0
2016-03-16 15:50:00,72.22,72.22,72.03,72.06,55283.0,72.22,72.22,72.03,72.06,55283.0
2016-03-16 15:55:00,72.05,72.09,71.96,72.05,106707.0,72.05,72.09,71.96,72.05,106707.0
2016-03-17 09:30:00,72.39,72.53,72.14,72.5,26558.0,72.39,72.53,72.14,72.5,26558.0
2016-03-17 09:35:00,72.5,72.6,72.11,72.25,97742.0,72.5,72.6,72.11,72.25,97742.0
2016-03-17 09:40:00,72.2,72.2,71.76,71.95,36695.0,72.2,72.2,71.76,71.95,36695.0
2016-03-17 09:45:00,72.0,72.01,71.8,71.86,28997.0,72.0,72.01,71.8,71.86,28997.0
2016-03-17 09:50:00,71.85,72.06,71.83,72.01,7400.0,71.85,72.06,71.83,72.01,7400.0
2016-03-17 09:55:00,72.02,72.55,72.02,72.5,13713.0,72.02,72.55,72.02,72.5,13713.0
2016-03-17 10:00:00,72.6,72.73,72.39,72.52,20545.0,72.6,72.73,72.39,72.52,20545.0
2016-03-17 10:05:00,72.5,72.56,72.38,72.54,8985.0,72.5,72.56,72.38,72.54,8985.0
2016-03-17 10:10:00,72.5,72.62,72.41,72.62,13281.0,72.5,72.62,72.41,72.62,13281.0
2016-03-17 10:15:00,72.63,72.85,72.45,72.85,14915.0,72.63,72.85,72.45,72.85,14915.0
2016-03-17 10:20:00,72.82,72.83,72.48,72.6,26183.0,72.82,72.83,72.48,72.6,26183.0
2016-03-17 10:25:00,72.56,72.76,72.5,72.62,7270.0,72.56,72.76,72.5,72.62,7270.0
2016-03-17 10:30:00,72.62,72.77,72.34,72.34,40406.0,72.62,72.77,72.34,72.34,40406.0
2016-03-17 10:35:00,72.35,72.5,72.3,72.5,18629.0,72.35,72.5,72.3,72.5,18629.0
2016-03-17 10:40:00,72.55,72.62,72.36,72.41,7312.0,72.55,72.62,72.36,72.41,7312.0
2016-03-17 10:45:00,72.38,72.43,72.12,72.18,20982.0,72.38,72.43,72.12,72.18,20982.0
2016-03-17 10:50:00,72.15,72.33,72.0,72.32,16928.0,72.15,72.33,72.0,72.32,16928.0
2016-03-17 10:55:00,72.31,72.38,72.28,72.38,9074.0,72.31,72.38,72.28,72.38,9074.0
2016-03-17 11:00:00,72.35,72.35,72.21,72.22,6613.0,72.35,72.35,72.21,72.22,6613.0
2016-03-17 11:05:00,72.22,72.3,72.16,72.25,17475.0,72.22,72.3,72.16,72.25,17475.0
2016-03-17 11:10:00,72.21,72.4,72.21,72.34,4301.0,72.21,72.4,72.21,72.34,4301.0
2016-03-17 11:15:00,72.3,72.39,72.13,72.13,6528.0,72.3,72.39,72.13,72.13,6528.0
2016-03-17 11:20:00,72.11,72.13,72.03,72.03,4921.0,72.11,72.13,72.03,72.03,4921.0
2016-03-17 11:25:00,72.05,72.05,71.91,71.96,12381.0,72.05,72.05,71.91,71.96,12381.0
2016-03-17 11:30:00,72.01,72.17,72.0,72.17,5428.0,72.01,72.17,72.0,72.17,5428.0
2016-03-17 11:35:00,72.17,72.22,72.1,72.1,8991.0,72.17,72.22,72.1,72.1,8991.0
2016-03-17 11:40:00,72.1,72.1,71.85,71.86,9768.0,72.1,72.1,71.85,71.86,9768.0
2016-03-17 11:45:00,71.85,71.92,71.81,71.82,4421.0,71.85,71.92,71.81,71.82,4421.0
2016-03-17 11:50:00,71.8,71.94,71.7,71.92,7602.0,71.8,71.94,71.7,71.92,7602.0
2016-03-17 11:55:00,71.93,71.99,71.84,71.96,5182.0,71.93,71.99,71.84,71.96,5182.0
2016-03-17 12:00:00,71.97,71.97,71.83,71.95,6619.0,71.97,71.97,71.83,71.95,6619.0
2016-03-17 12:05:00,71.95,72.07,71.89,72.07,7100.0,71.95,72.07,71.89,72.07,7100.0
2016-03-17 12:10:00,72.03,72.06,71.93,72.0,4700.0,72.03,72.06,71.93,72.0,4700.0
2016-03-17 12:15:00,71.99,72.12,71.97,72.12,9110.0,71.99,72.12,71.97,72.12,9110.0
2016-03-17 12:20:00,72.06,72.38,72.05,72.37,10113.0,72.06,72.38,72.05,72.37,10113.0
2016-03-17 12:25:00,72.34,72.55,72.32,72.51,13511.0,72.34,72.55,72.32,72.51,13511.0
2016-03-17 12:30:00,72.51,72.65,72.44,72.57,16359.0,72.51,72.65,72.44,72.57,16359.0
2016-03-17 12:35:00,72.58,72.61,72.49,72.49,12399.0,72.58,72.61,72.49,72.49,12399.0
2016-03-17 12:40:00,72.48,72.49,72.4,72.4,4586.0,72.48,72.49,72.4,72.4,4586.0
2016-03-17 12:45:00,72.43,72.51,72.39,72.45,8344.0,72.43,72.51,72.39,72.45,8344.0
2016-03-17 12:50:00,72.47,72.52,72.43,72.5,3299.0,72.47,72.52,72.43,72.5,3299.0
2016-03-17 12:55:00,72.5,72.58,72.48,72.56,7250.0,72.5,72.58,72.48,72.56,7250.0
2016-03-17 13:00:00,72.58,72.66,72.54,72.54,3516.0,72.58,72.66,72.54,72.54,3516.0
2016-03-17 13:05:00,72.52,72.55,72.45,72.5,5300.0,72.52,72.55,72.45,72.5,5300.0
2016-03-17 13:10:00,72.49,72.49,72.38,72.38,12565.0,72.49,72.49,72.38,72.38,12565.0
2016-03-17 13:15:00,72.36,72.44,72.35,72.4,6779.0,72.36,72.44,72.35,72.4,6779.0
2016-03-17 13:20:00,72.43,72.64,72.43,72.6,7188.0,72.43,72.64,72.43,72.6,7188.0
2016-03-17 13:25:00,72.62,72.76,72.61,72.75,11767.0,72.62,72.76,72.61,72.75,11767.0
2016-03-17 13:30:00,72.73,72.86,72.7,72.86,15036.0,72.73,72.86,72.7,72.86,15036.0
2016-03-17 13:35:00,72.84,72.88,72.81,72.86,5483.0,72.84,72.88,72.81,72.86,5483.0
2016-03-17 13:40:00,72.88,73.09,72.88,73.03,21679.0,72.88,73.09,72.88,73.03,21679.0
2016-03-17 13:45:00,73.03,73.15,72.98,73.11,15516.0,73.03,73.15,72.98,73.11,15516.0
2016-03-17 13:50:00,73.12,73.17,73.09,73.14,7971.0,73.12,73.17,73.09,73.14,7971.0
2016-03-17 13:55:00,73.14,73.2,73.09,73.16,9629.0,73.14,73.2,73.09,73.16,9629.0
2016-03-17 14:00:00,73.14,73.17,73.02,73.17,6720.0,73.14,73.17,73.02,73.17,6720.0
2016-03-17 14:05:00,73.14,73.19,73.08,73.09,10975.0,73.14,73.19,73.08,73.09,10975.0
2016-03-17 14:10:00,73.11,73.37,73.11,73.37,36064.0,73.11,73.37,73.11,73.37,36064.0
2016-03-17 14:15:00,73.37,73.53,73.3,73.3,43005.0,73.37,73.53,73.3,73.3,43005.0
2016-03-17 14:20:00,73.3,73.46,73.2,73.33,21064.0,73.3,73.46,73.2,73.33,21064.0
2016-03-17 14:25:00,73.34,73.4,73.24,73.25,13336.0,73.34,73.4,73.24,73.25,13336.0
2016-03-17 14:30:00,73.28,73.28,73.12,73.18,10210.0,73.28,73.28,73.12,73.18,10210.0
2016-03-17 14:35:00,73.2,73.31,72.98,73.09,29177.0,73.2,73.31,72.98,73.09,29177.0
2016-03-17 14:40:00,73.11,73.28,73.09,73.18,16600.0,73.11,73.28,73.09,73.18,16600.0
2016-03-17 14:45:00,73.18,73.23,73.14,73.2,16129.0,73.18,73.23,73.14,73.2,16129.0
2016-03-17 14:50:00,73.2,73.26,73.17,73.23,9077.0,73.2,73.26,73.17,73.23,9077.0
2016-03-17 14:55:00,73.22,73.22,72.9,72.92,17662.0,73.22,73.22,72.9,72.92,17662.0
2016-03-17 15:00:00,72.9,73.24,72.9,73.24,24239.0,72.9,73.24,72.9,73.24,24239.0
2016-03-17 15:05:00,73.27,73.3,73.09,73.18,11305.0,73.27,73.3,73.09,73.18,11305.0
2016-03-17 15:10:00,73.2,73.2,73.1,73.11,8469.0,73.2,73.2,73.1,73.11,8469.0
2016-03-17 15:15:00,73.09,73.14,72.99,73.06,10951.0,73.09,73.14,72.99,73.06,10951.0
2016-03-17 15:20:00,73.06,73.3,73.05,73.3,13424.0,73.06,73.3,73.05,73.3,13424.0
2016-03-17 15:25:00,73.3,73.5,73.29,73.48,28111.0,73.3,73.5,73.29,73.48,28111.0
2016-03-17 15:30:00,73.46,73.5,73.4,73.4,29397.0,73.46,73.5,73.4,73.4,29397.0
2016-03-17 15:35:00,73.39,73.42,73.3,73.37,24010.0,73.39,73.42,73.3,73.37,24010.0
2016-03-17 15:40:00,73.36,73.41,73.31,73.36,33616.0,73.36,73.41,73.31,73.36,33616.0
2016-03-17 15:45:00,73.35,73.35,73.26,73.32,33620.0,73.35,73.35,73.26,73.32,33620.0
2016-03-17 15:50:00,73.31,73.38,73.22,73.22,48154.0,73.31,73.38,73.22,73.22,48154.0
2016-03-17 15:55:00,73.23,73.31,73.2,73.21,81157.0,73.23,73.31,73.2,73.21,81157.0
2016-03-18 09:30:00,73.43,73.5,72.99,73.5,101927.0,73.43,73.5,72.99,73.5,101927.0
2016-03-18 09:35:00,73.28,74.29,73.2,73.43,96016.0,73.28,74.29,73.2,73.43,96016.0
2016-03-18 09:40:00,73.58,73.69,73.34,73.52,38492.0,73.58,73.69,73.34,73.52,38492.0
2016-03-18 09:45:00,73.51,73.79,73.38,73.79,21655.0,73.51,73.79,73.38,73.79,21655.0
2016-03-18 09:50:00,73.84,73.85,73.24,73.24,38649.0,73.84,73.85,73.24,73.24,38649.0
2016-03-18 09:55:00,73.24,73.37,73.1,73.16,29676.0,73.24,73.37,73.1,73.16,29676.0
2016-03-18 10:00:00,73.17,73.37,72.96,73.13,16856.0,73.17,73.37,72.96,73.13,16856.0
2016-03-18 10:05:00,73.14,73.18,72.73,73.13,23651.0,73.14,73.18,72.73,73.13,23651.0
2016-03-18 10:10:00,73.13,73.25,72.98,72.98,11126.0,73.13,73.25,72.98,72.98,11126.0
2016-03-18 10:15:00,72.96,73.0,72.76,72.77,18739.0,72.96,73.0,72.76,72.77,18739.0
2016-03-18 10:20:00,72.78,72.9,72.66,72.78,16349.0,72.78,72.9,72.66,72.78,16349.0
2016-03-18 10:25:00,72.76,72.83,72.59,72.67,25744.0,72.76,72.83,72.59,72.67,25744.0
2016-03-18 10:30:00,72.7,73.05,72.67,73.04,13281.0,72.7,73.05,72.67,73.04,13281.0
2016-03-18 10:35:00,73.03,73.03,72.78,72.78,13900.0,73.03,73.03,72.78,72.78,13900.0
2016-03-18 10:40:00,72.83,72.86,72.71,72.78,10219.0,72.83,72.86,72.71,72.78,10219.0
2016-03-18 10:45:00,72.75,72.79,72.67,72.73,7879.0,72.75,72.79,72.67,72.73,7879.0
2016-03-18 10:50:00,72.67,72.67,72.46,72.61,25907.0,72.67,72.67,72.46,72.61,25907.0
2016-03-18 10:55:00,72.57,72.64,72.3,72.37,15984.0,72.57,72.64,72.3,72.37,15984.0
2016-03-18 11:00:00,72.36,72.55,72.35,72.51,14871.0,72.36,72.55,72.35,72.51,14871.0
2016-03-18 11:05:00,72.51,72.56,72.36,72.39,13600.0,72.51,72.56,72.36,72.39,13600.0
2016-03-18 11:10:00,72.44,72.53,72.35,72.35,16363.0,72.44,72.53,72.35,72.35,16363.0
2016-03-18 11:15:00,72.4,72.7,72.36,72.7,19105.0,72.4,72.7,72.36,72.7,19105.0
2016-03-18 11:20:00,72.68,72.69,72.59,72.59,12683.0,72.68,72.69,72.59,72.59,12683.0
2016-03-18 11:25:00,72.58,72.62,72.33,72.51,21252.0,72.58,72.62,72.33,72.51,21252.0
2016-03-18 11:30:00,72.55,72.59,72.46,72.5,8175.0,72.55,72.59,72.46,72.5,8175.0
2016-03-18 11:35:00,72.48,72.6,72.45,72.58,16404.0,72.48,72.6,72.45,72.58,16404.0
2016-03-18 11:40:00,72.55,72.62,72.35,72.4,17509.0,72.55,72.62,72.35,72.4,17509.0
2016-03-18 11:45:00,72.41,72.46,72.3,72.46,18103.0,72.41,72.46,72.3,72.46,18103.0
2016-03-18 11:50:00,72.46,72.5,72.32,72.4,12929.0,72.46,72.5,72.32,72.4,12929.0
2016-03-18 11:55:00,72.39,72.51,72.37,72.51,15768.0,72.39,72.51,72.37,72.51,15768.0
2016-03-18 12:00:00,72.52,72.69,72.51,72.68,11578.0,72.52,72.69,72.51,72.68,11578.0
2016-03-18 12:05:00,72.66,72.7,72.46,72.47,7355.0,72.66,72.7,72.46,72.47,7355.0
2016-03-18 12:10:00,72.49,72.63,72.44,72.62,9738.0,72.49,72.63,72.44,72.62,9738.0
2016-03-18 12:15:00,72.62,72.66,72.48,72.66,21743.0,72.62,72.66,72.48,72.66,21743.0
2016-03-18 12:20:00,72.62,72.66,72.6,72.64,9904.0,72.62,72.66,72.6,72.64,9904.0
2016-03-18 12:25:00,72.67,72.77,72.62,72.62,11491.0,72.67,72.77,72.62,72.62,11491.0
2016-03-18 12:30:00,72.61,72.71,72.55,72.59,19227.0,72.61,72.71,72.55,72.59,19227.0
2016-03-18 12:35:00,72.57,72.92,72.56,72.88,28181.0,72.57,72.92,72.56,72.88,28181.0
2016-03-18 12:40:00,72.85,72.85,72.72,72.72,8959.0,72.85,72.85,72.72,72.72,8959.0
2016-03-18 12:45:00,72.68,72.83,72.68,72.78,11419.0,72.68,72.83,72.68,72.78,11419.0
2016-03-18 12:50:00,72.77,72.88,72.77,72.85,12766.0,72.77,72.88,72.77,72.85,12766.0
2016-03-18 12:55:00,72.83,72.86,72.81,72.85,6274.0,72.83,72.86,72.81,72.85,6274.0
2016-03-18 13:00:00,72.84,72.84,72.61,72.7,13121.0,72.84,72.84,72.61,72.7,13121.0
2016-03-18 13:05:00,72.71,72.85,72.69,72.72,6100.0,72.71,72.85,72.69,72.72,6100.0
2016-03-18 13:10:00,72.75,72.76,72.57,72.57,8410.0,72.75,72.76,72.57,72.57,8410.0
2016-03-18 13:15:00,72.58,72.65,72.55,72.58,12098.0,72.58,72.65,72.55,72.58,12098.0
2016-03-18 13:20:00,72.6,72.67,72.59,72.62,7688.0,72.6,72.67,72.59,72.62,7688.0
2016-03-18 13:25:00,72.6,72.65,72.55,72.59,4301.0,72.6,72.65,72.55,72.59,4301.0
2016-03-18 13:30:00,72.59,72.63,72.56,72.58,11759.0,72.59,72.63,72.56,72.58,11759.0
2016-03-18 13:35:00,72.59,72.63,72.57,72.63,27023.0,72.59,72.63,72.57,72.63,27023.0
2016-03-18 13:40:00,72.62,72.67,72.58,72.64,10855.0,72.62,72.67,72.58,72.64,10855.0
2016-03-18 13:45:00,72.63,72.69,72.59,72.66,15282.0,72.63,72.69,72.59,72.66,15282.0
2016-03-18 13:50:00,72.65,72.73,72.65,72.72,9100.0,72.65,72.73,72.65,72.72,9100.0
2016-03-18 13:55:00,72.71,72.71,72.64,72.69,7104.0,72.71,72.71,72.64,72.69,7104.0
2016-03-18 14:00:00,72.7,72.72,72.54,72.56,11705.0,72.7,72.72,72.54,72.56,11705.0
2016-03-18 14:05:00,72.57,72.61,72.56,72.57,9851.0,72.57,72.61,72.56,72.57,9851.0
2016-03-18 14:10:00,72.59,72.69,72.56,72.57,9015.0,72.59,72.69,72.56,72.57,9015.0
2016-03-18 14:15:00,72.55,72.58,72.42,72.45,18847.0,72.55,72.58,72.42,72.45,18847.0
2016-03-18 14:20:00,72.44,72.62,72.38,72.52,14170.0,72.44,72.62,72.38,72.52,14170.0
2016-03-18 14:25:00,72.52,72.53,72.36,72.37,10111.0,72.52,72.53,72.36,72.37,10111.0
2016-03-18 14:30:00,72.37,72.54,72.33,72.45,12037.0,72.37,72.54,72.33,72.45,12037.0
2016-03-18 14:35:00,72.44,72.53,72.43,72.45,7651.0,72.44,72.53,72.43,72.45,7651.0
2016-03-18 14:40:00,72.45,72.45,72.34,72.34,7759.0,72.45,72.45,72.34,72.34,7759.0
2016-03-18 14:45:00,72.36,72.55,72.35,72.5,16138.0,72.36,72.55,72.35,72.5,16138.0
2016-03-18 14:50:00,72.48,72.5,72.44,72.48,11302.0,72.48,72.5,72.44,72.48,11302.0
2016-03-18 14:55:00,72.48,72.49,72.34,72.4,14981.0,72.48,72.49,72.34,72.4,14981.0
2016-03-18 15:00:00,72.41,72.57,72.41,72.57,10736.0,72.41,72.57,72.41,72.57,10736.0
2016-03-18 15:05:00,72.58,72.63,72.57,72.58,7617.0,72.58,72.63,72.57,72.58,7617.0
2016-03-18 15:10:00,72.58,72.62,72.54,72.58,11652.0,72.58,72.62,72.54,72.58,11652.0
2016-03-18 15:15:00,72.59,72.66,72.58,72.6,16256.0,72.59,72.66,72.58,72.6,16256.0
2016-03-18 15:20:00,72.58,72.65,72.53,72.64,23198.0,72.58,72.65,72.53,72.64,23198.0
2016-03-18 15:25:00,72.63,72.65,72.5,72.53,14002.0,72.63,72.65,72.5,72.53,14002.0
2016-03-18 15:30:00,72.51,72.64,72.5,72.63,28811.0,72.51,72.64,72.5,72.63,28811.0
2016-03-18 15:35:00,72.61,72.61,72.54,72.59,16295.0,72.61,72.61,72.54,72.59,16295.0
2016-03-18 15:40:00,72.54,72.6,72.54,72.59,15807.0,72.54,72.6,72.54,72.59,15807.0
2016-03-18 15:45:00,72.59,72.63,72.44,72.59,35256.0,72.59,72.63,72.44,72.59,35256.0
2016-03-18 15:50:00,72.59,72.59,72.41,72.46,62599.0,72.59,72.59,72.41,72.46,62599.0
2016-03-18 15:55:00,72.46,72.54,72.38,72.46,138967.0,72.46,72.54,72.38,72.46,138967.0
2016-03-21 09:30:00,72.21,72.62,71.95,72.56,32193.0,72.21,72.62,71.95,72.56,32193.0
2016-03-21 09:35:00,72.5,72.61,72.28,72.3,18310.0,72.5,72.61,72.28,72.3,18310.0
2016-03-21 09:40:00,72.38,72.41,72.23,72.33,17426.0,72.38,72.41,72.23,72.33,17426.0
2016-03-21 09:45:00,72.34,72.48,72.26,72.27,42827.0,72.34,72.48,72.26,72.27,42827.0
2016-03-21 09:50:00,72.3,72.34,71.97,72.12,15250.0,72.3,72.34,71.97,72.12,15250.0
2016-03-21 09:55:00,72.12,72.39,72.1,72.21,35097.0,72.12,72.39,72.1,72.21,35097.0
2016-03-21 10:00:00,72.22,72.39,72.09,72.13,21774.0,72.22,72.39,72.09,72.13,21774.0
2016-03-21 10:05:00,72.13,72.15,71.81,71.88,36332.0,72.13,72.15,71.81,71.88,36332.0
2016-03-21 10:10:00,71.84,71.84,71.4,71.47,27354.0,71.84,71.84,71.4,71.47,27354.0
2016-03-21 10:15:00,71.51,71.79,71.5,71.7,22200.0,71.51,71.79,71.5,71.7,22200.0
2016-03-21 10:20:00,71.72,71.97,71.7,71.97,28572.0,71.72,71.97,71.7,71.97,28572.0
2016-03-21 10:25:00,71.93,72.08,71.88,71.94,12889.0,71.93,72.08,71.88,71.94,12889.0
2016-03-21 10:30:00,71.89,71.89,71.71,71.76,12385.0,71.89,71.89,71.71,71.76,12385.0
2016-03-21 10:35:00,71.82,72.02,71.82,71.97,6448.0,71.82,72.02,71.82,71.97,6448.0
2016-03-21 10:40:00,71.95,71.95,71.7,71.73,6647.0,71.95,71.95,71.7,71.73,6647.0
2016-03-21 10:45:00,71.61,71.77,71.52,71.71,14200.0,71.61,71.77,71.52,71.71,14200.0
2016-03-21 10:50:00,71.65,71.69,71.59,71.67,8100.0,71.65,71.69,71.59,71.67,8100.0
2016-03-21 10:55:00,71.66,71.68,71.46,71.55,11226.0,71.66,71.68,71.46,71.55,11226.0
2016-03-21 11:00:00,71.56,71.65,71.46,71.65,7964.0,71.56,71.65,71.46,71.65,7964.0
2016-03-21 11:05:00,71.64,71.7,71.58,71.59,10555.0,71.64,71.7,71.58,71.59,10555.0
2016-03-21 11:10:00,71.59,71.7,71.59,71.69,10945.0,71.59,71.7,71.59,71.69,10945.0
2016-03-21 11:15:00,71.67,72.19,71.6,72.19,24286.0,71.67,72.19,71.6,72.19,24286.0
2016-03-21 11:20:00,72.17,72.23,72.11,72.11,8469.0,72.17,72.23,72.11,72.11,8469.0
2016-03-21 11:25:00,72.12,72.17,71.86,71.86,4783.0,72.12,72.17,71.86,71.86,4783.0
2016-03-21 11:30:00,71.87,72.08,71.86,72.05,6100.0,71.87,72.08,71.86,72.05,6100.0
2016-03-21 11:35:00,72.05,72.05,71.93,72.04,6350.0,72.05,72.05,71.93,72.04,6350.0
2016-03-21 11:40:00,72.02,72.05,71.95,72.01,8316.0,72.02,72.05,71.95,72.01,8316.0
2016-03-21 11:45:00,72.0,72.05,71.77,71.88,13714.0,72.0,72.05,71.77,71.88,13714.0
2016-03-21 11:50:00,71.87,72.14,71.86,72.14,12147.0,71.87,72.14,71.86,72.14,12147.0
2016-03-21 11:55:00,72.2,72.23,72.04,72.04,5620.0,72.2,72.23,72.04,72.04,5620.0
2016-03-21 12:00:00,72.04,72.04,71.93,71.95,8600.0,72.04,72.04,71.93,71.95,8600.0
2016-03-21 12:05:00,71.97,72.14,71.96,72.11,5894.0,71.97,72.14,71.96,72.11,5894.0
2016-03-21 12:10:00,72.12,72.13,72.07,72.07,2347.0,72.12,72.13,72.07,72.07,2347.0
2016-03-21 12:15:00,72.06,72.06,71.83,71.88,7750.0,72.06,72.06,71.83,71.88,7750.0
2016-03-21 12:20:00,71.88,71.9,71.86,71.87,3400.0,71.88,71.9,71.86,71.87,3400.0
2016-03-21 12:25:00,71.85,71.9,71.77,71.86,8032.0,71.85,71.9,71.77,71.86,8032.0
2016-03-21 12:30:00,71.86,71.86,71.75,71.76,1800.0,71.86,71.86,71.75,71.76,1800.0
2016-03-21 12:35:00,71.77,71.8,71.7,71.74,14475.0,71.77,71.8,71.7,71.74,14475.0
2016-03-21 12:40:00,71.72,71.72,71.57,71.57,9064.0,71.72,71.72,71.57,71.57,9064.0
2016-03-21 12:45:00,71.59,71.59,71.3,71.33,27619.0,71.59,71.59,71.3,71.33,27619.0
2016-03-21 12:50:00,71.33,71.33,71.08,71.1,48933.0,71.33,71.33,71.08,71.1,48933.0
2016-03-21 12:55:00,71.08,71.22,71.04,71.15,31650.0,71.08,71.22,71.04,71.15,31650.0
2016-03-21 13:00:00,71.18,71.45,71.14,71.45,25698.0,71.18,71.45,71.14,71.45,25698.0
2016-03-21 13:05:00,71.5,71.51,71.44,71.49,6052.0,71.5,71.51,71.44,71.49,6052.0
2016-03-21 13:10:00,71.51,71.57,71.48,71.55,7988.0,71.51,71.57,71.48,71.55,7988.0
2016-03-21 13:15:00,71.56,71.74,71.56,71.71,11551.0,71.56,71.74,71.56,71.71,11551.0
2016-03-21 13:20:00,71.69,71.73,71.54,71.58,16824.0,71.69,71.73,71.54,71.58,16824.0
2016-03-21 13:25:00,71.54,71.71,71.54,71.69,6397.0,71.54,71.71,71.54,71.69,6397.0
2016-03-21 13:30:00,71.7,71.75,71.65,71.75,12900.0,71.7,71.75,71.65,71.75,12900.0
2016-03-21 13:35:00,71.71,71.79,71.71,71.79,7793.0,71.71,71.79,71.71,71.79,7793.0
2016-03-21 13:40:00,71.76,71.79,71.7,71.74,6350.0,71.76,71.79,71.7,71.74,6350.0
2016-03-21 13:45:00,71.76,71.78,71.7,71.75,6607.0,71.76,71.78,71.7,71.75,6607.0
2016-03-21 13:50:00,71.74,71.84,71.74,71.83,5592.0,71.74,71.84,71.74,71.83,5592.0
2016-03-21 13:55:00,71.84,71.85,71.79,71.83,7002.0,71.84,71.85,71.79,71.83,7002.0
2016-03-21 14:00:00,71.84,71.85,71.75,71.8,8255.0,71.84,71.85,71.75,71.8,8255.0
2016-03-21 14:05:00,71.79,71.85,71.78,71.79,5092.0,71.79,71.85,71.78,71.79,5092.0
2016-03-21 14:10:00,71.81,71.85,71.79,71.8,7272.0,71.81,71.85,71.79,71.8,7272.0
2016-03-21 14:15:00,71.8,71.88,71.8,71.86,2400.0,71.8,71.88,71.8,71.86,2400.0
2016-03-21 14:20:00,71.87,71.9,71.83,71.89,9113.0,71.87,71.9,71.83,71.89,9113.0
2016-03-21 14:25:00,71.88,71.97,71.86,71.97,6055.0,71.88,71.97,71.86,71.97,6055.0
2016-03-21 14:30:00,71.97,72.04,71.96,72.01,10708.0,71.97,72.04,71.96,72.01,10708.0
2016-03-21 14:35:00,72.02,72.04,71.98,72.02,9765.0,72.02,72.04,71.98,72.02,9765.0
2016-03-21 14:40:00,72.02,72.02,71.95,71.95,2200.0,72.02,72.02,71.95,71.95,2200.0
2016-03-21 14:45:00,71.93,71.94,71.81,71.82,6452.0,71.93,71.94,71.81,71.82,6452.0
2016-03-21 14:50:00,71.81,71.86,71.76,71.8,5050.0,71.81,71.86,71.76,71.8,5050.0
2016-03-21 14:55:00,71.82,71.82,71.7,71.78,16148.0,71.82,71.82,71.7,71.78,16148.0
2016-03-21 15:00:00,71.78,71.78,71.63,71.63,13325.0,71.78,71.78,71.63,71.63,13325.0
2016-03-21 15:05:00,71.62,71.64,71.54,71.55,13838.0,71.62,71.64,71.54,71.55,13838.0
2016-03-21 15:10:00,71.55,71.55,71.43,71.43,16332.0,71.55,71.55,71.43,71.43,16332.0
2016-03-21 15:15:00,71.44,71.44,71.31,71.34,23857.0,71.44,71.44,71.31,71.34,23857.0
2016-03-21 15:20:00,71.34,71.47,71.29,71.47,22602.0,71.34,71.47,71.29,71.47,22602.0
2016-03-21 15:25:00,71.47,71.54,71.44,71.53,21471.0,71.47,71.54,71.44,71.53,21471.0
2016-03-21 15:30:00,71.52,71.52,71.35,71.37,21672.0,71.52,71.52,71.35,71.37,21672.0
2016-03-21 15:35:00,71.36,71.36,71.2,71.25,23180.0,71.36,71.36,71.2,71.25,23180.0
2016-03-21 15:40:00,71.27,71.47,71.22,71.46,51127.0,71.27,71.47,71.22,71.46,51127.0
2016-03-21 15:45:00,71.46,71.51,71.38,71.4,24599.0,71.46,71.51,71.38,71.4,24599.0
2016-03-21 15:50:00,71.39,71.39,71.33,71.36,44282.0,71.39,71.39,71.33,71.36,44282.0
2016-03-21 15:55:00,71.4,71.44,71.2,71.24,160003.0,71.4,71.44,71.2,71.24,160003.0
2016-03-22 09:30:00,70.62,71.01,70.53,70.54,37865.0,70.62,71.01,70.53,70.54,37865.0
2016-03-22 09:35:00,70.55,71.23,70.53,70.92,24818.0,70.55,71.23,70.53,70.92,24818.0
2016-03-22 09:40:00,70.84,70.84,70.4,70.66,28804.0,70.84,70.84,70.4,70.66,28804.0
2016-03-22 09:45:00,70.64,70.71,70.43,70.5,15782.0,70.64,70.71,70.43,70.5,15782.0
2016-03-22 09:50:00,70.46,70.56,70.23,70.56,28582.0,70.46,70.56,70.23,70.56,28582.0
2016-03-22 09:55:00,70.6,70.86,70.57,70.75,16669.0,70.6,70.86,70.57,70.75,16669.0
2016-03-22 10:00:00,70.76,70.87,70.61,70.62,23155.0,70.76,70.87,70.61,70.62,23155.0
2016-03-22 10:05:00,70.65,70.83,70.54,70.61,11834.0,70.65,70.83,70.54,70.61,11834.0
2016-03-22 10:10:00,70.64,70.86,70.59,70.78,15790.0,70.64,70.86,70.59,70.78,15790.0
2016-03-22 10:15:00,70.83,70.83,70.49,70.57,15139.0,70.83,70.83,70.49,70.57,15139.0
2016-03-22 10:20:00,70.62,70.75,70.57,70.67,9964.0,70.62,70.75,70.57,70.67,9964.0
2016-03-22 10:25:00,70.69,70.82,70.6,70.79,14441.0,70.69,70.82,70.6,70.79,14441.0
2016-03-22 10:30:00,70.83,71.11,70.83,71.07,29990.0,70.83,71.11,70.83,71.07,29990.0
2016-03-22 10:35:00,71.03,71.36,71.03,71.31,11066.0,71.03,71.36,71.03,71.31,11066.0
2016-03-22 10:40:00,71.31,71.39,71.25,71.38,21866.0,71.31,71.39,71.25,71.38,21866.0
2016-03-22 10:45:00,71.4,71.45,71.36,71.4,8363.0,71.4,71.45,71.36,71.4,8363.0
2016-03-22 10:50:00,71.42,71.42,71.31,71.35,9430.0,71.42,71.42,71.31,71.35,9430.0
2016-03-22 10:55:00,71.34,71.36,71.19,71.21,13717.0,71.34,71.36,71.19,71.21,13717.0
2016-03-22 11:00:00,71.23,71.3,71.18,71.3,9398.0,71.23,71.3,71.18,71.3,9398.0
2016-03-22 11:05:00,71.31,71.32,71.25,71.28,3859.0,71.31,71.32,71.25,71.28,3859.0
2016-03-22 11:10:00,71.3,71.37,71.27,71.33,6490.0,71.3,71.37,71.27,71.33,6490.0
2016-03-22 11:15:00,71.31,71.57,71.31,71.51,18537.0,71.31,71.57,71.31,71.51,18537.0
2016-03-22 11:20:00,71.53,71.53,71.29,71.29,7282.0,71.53,71.53,71.29,71.29,7282.0
2016-03-22 11:25:00,71.29,71.39,71.29,71.36,7068.0,71.29,71.39,71.29,71.36,7068.0
2016-03-22 11:30:00,71.32,71.32,71.19,71.19,10312.0,71.32,71.32,71.19,71.19,10312.0
2016-03-22 11:35:00,71.2,71.25,71.16,71.17,9202.0,71.2,71.25,71.16,71.17,9202.0
2016-03-22 11:40:00,71.16,71.28,71.14,71.26,7704.0,71.16,71.28,71.14,71.26,7704.0
2016-03-22 11:45:00,71.22,71.22,71.02,71.02,11913.0,71.22,71.22,71.02,71.02,11913.0
2016-03-22 11:50:00,71.03,71.06,70.85,70.87,10940.0,71.03,71.06,70.85,70.87,10940.0
2016-03-22 11:55:00,70.85,71.0,70.78,70.98,13038.0,70.85,71.0,70.78,70.98,13038.0
2016-03-22 12:00:00,70.99,71.04,70.89,70.89,5249.0,70.99,71.04,70.89,70.89,5249.0
2016-03-22 12:05:00,70.88,70.99,70.87,70.93,14161.0,70.88,70.99,70.87,70.93,14161.0
2016-03-22 12:10:00,70.93,70.95,70.82,70.85,8510.0,70.93,70.95,70.82,70.85,8510.0
2016-03-22 12:15:00,70.86,70.99,70.85,70.9,7136.0,70.86,70.99,70.85,70.9,7136.0
2016-03-22 12:20:00,70.89,71.03,70.86,70.95,5500.0,70.89,71.03,70.86,70.95,5500.0
2016-03-22 12:25:00,70.95,71.0,70.81,71.0,9700.0,70.95,71.0,70.81,71.0,9700.0
2016-03-22 12:30:00,70.95,70.99,70.91,70.95,5742.0,70.95,70.99,70.91,70.95,5742.0
2016-03-22 12:35:00,70.99,70.99,70.92,70.92,3350.0,70.99,70.99,70.92,70.92,3350.0
2016-03-22 12:40:00,70.94,71.06,70.87,71.06,6833.0,70.94,71.06,70.87,71.06,6833.0
2016-03-22 12:45:00,71.04,71.13,71.03,71.03,7615.0,71.04,71.13,71.03,71.03,7615.0
2016-03-22 12:50:00,71.03,71.05,70.98,70.99,8900.0,71.03,71.05,70.98,70.99,8900.0
2016-03-22 12:55:00,71.0,71.15,71.0,71.13,11133.0,71.0,71.15,71.0,71.13,11133.0
2016-03-22 13:00:00,71.14,71.17,71.05,71.08,6000.0,71.14,71.17,71.05,71.08,6000.0
2016-03-22 13:05:00,71.06,71.06,70.87,70.91,11210.0,71.06,71.06,70.87,70.91,11210.0
2016-03-22 13:10:00,70.87,70.88,70.81,70.86,5862.0,70.87,70.88,70.81,70.86,5862.0
2016-03-22 13:15:00,70.88,70.9,70.82,70.88,8300.0,70.88,70.9,70.82,70.88,8300.0
2016-03-22 13:20:00,70.9,71.0,70.89,71.0,4730.0,70.9,71.0,70.89,71.0,4730.0
2016-03-22 13:25:00,70.97,71.0,70.94,70.98,8600.0,70.97,71.0,70.94,70.98,8600.0
2016-03-22 13:30:00,70.95,70.96,70.91,70.93,8590.0,70.95,70.96,70.91,70.93,8590.0
2016-03-22 13:35:00,70.94,71.03,70.94,71.03,8800.0,70.94,71.03,70.94,71.03,8800.0
2016-03-22 13:40:00,70.99,71.0,70.92,71.0,9099.0,70.99,71.0,70.92,71.0,9099.0
2016-03-22 13:45:00,70.99,70.99,70.91,70.98,6480.0,70.99,70.99,70.91,70.98,6480.0
2016-03-22 13:50:00,70.97,71.01,70.94,71.01,13214.0,70.97,71.01,70.94,71.01,13214.0
2016-03-22 13:55:00,71.01,71.02,70.89,70.91,11265.0,71.01,71.02,70.89,70.91,11265.0
2016-03-22 14:00:00,70.92,71.03,70.91,71.0,6940.0,70.92,71.03,70.91,71.0,6940.0
2016-03-22 14:05:00,71.0,71.01,70.95,70.95,8606.0,71.0,71.01,70.95,70.95,8606.0
2016-03-22 14:10:00,70.96,71.14,70.96,71.13,6169.0,70.96,71.14,70.96,71.13,6169.0
2016-03-22 14:15:00,71.14,71.25,71.07,71.25,19945.0,71.14,71.25,71.07,71.25,19945.0
2016-03-22 14:20:00,71.25,71.28,71.18,71.18,20039.0,71.25,71.28,71.18,71.18,20039.0
2016-03-22 14:25:00,71.23,71.24,71.14,71.15,13960.0,71.23,71.24,71.14,71.15,13960.0
2016-03-22 14:30:00,71.13,71.16,71.08,71.14,10032.0,71.13,71.16,71.08,71.14,10032.0
2016-03-22 14:35:00,71.15,71.17,71.07,71.1,9177.0,71.15,71.17,71.07,71.1,9177.0
2016-03-22 14:40:00,71.09,71.11,71.0,71.03,9799.0,71.09,71.11,71.0,71.03,9799.0
2016-03-22 14:45:00,71.05,71.09,70.98,71.01,15841.0,71.05,71.09,70.98,71.01,15841.0
2016-03-22 14:50:00,71.03,71.05,70.95,71.03,9600.0,71.03,71.05,70.95,71.03,9600.0
2016-03-22 14:55:00,71.02,71.02,70.87,70.98,26738.0,71.02,71.02,70.87,70.98,26738.0
2016-03-22 15:00:00,70.97,71.09,70.95,71.07,11707.0,70.97,71.09,70.95,71.07,11707.0
2016-03-22 15:05:00,71.09,71.2,71.08,71.2,16291.0,71.09,71.2,71.08,71.2,16291.0
2016-03-22 15:10:00,71.21,71.27,71.2,71.23,14549.0,71.21,71.27,71.2,71.23,14549.0
2016-03-22 15:15:00,71.22,71.22,71.1,71.17,15858.0,71.22,71.22,71.1,71.17,15858.0
2016-03-22 15:20:00,71.17,71.27,71.17,71.24,15656.0,71.17,71.27,71.17,71.24,15656.0
2016-03-22 15:25:00,71.24,71.32,71.23,71.3,13727.0,71.24,71.32,71.23,71.3,13727.0
2016-03-22 15:30:00,71.3,71.36,71.26,71.35,21950.0,71.3,71.36,71.26,71.35,21950.0
2016-03-22 15:35:00,71.34,71.46,71.34,71.43,20225.0,71.34,71.46,71.34,71.43,20225.0
2016-03-22 15:40:00,71.41,71.55,71.35,71.46,34439.0,71.41,71.55,71.35,71.46,34439.0
2016-03-22 15:45:00,71.46,71.46,71.39,71.41,20337.0,71.46,71.46,71.39,71.41,20337.0
2016-03-22 15:50:00,71.41,71.43,71.31,71.34,32136.0,71.41,71.43,71.31,71.34,32136.0
2016-03-22 15:55:00,71.35,71.37,71.28,71.29,62486.0,71.35,71.37,71.28,71.29,62486.0
2016-03-23 09:30:00,71.25,71.3,70.9,71.03,32071.0,71.25,71.3,70.9,71.03,32071.0
2016-03-23 09:35:00,70.98,71.13,70.5,70.53,26133.0,70.98,71.13,70.5,70.53,26133.0
2016-03-23 09:40:00,70.67,70.67,70.14,70.3,33719.0,70.67,70.67,70.14,70.3,33719.0
2016-03-23 09:45:00,70.33,70.64,70.22,70.23,9175.0,70.33,70.64,70.22,70.23,9175.0
2016-03-23 09:50:00,70.26,70.39,70.2,70.33,17632.0,70.26,70.39,70.2,70.33,17632.0
2016-03-23 09:55:00,70.25,70.25,69.95,69.95,22251.0,70.25,70.25,69.95,69.95,22251.0
2016-03-23 10:00:00,70.0,70.1,69.67,69.75,57023.0,70.0,70.1,69.67,69.75,57023.0
2016-03-23 10:05:00,69.75,69.79,69.38,69.44,46037.0,69.75,69.79,69.38,69.44,46037.0
2016-03-23 10:10:00,69.42,69.91,69.37,69.79,34462.0,69.42,69.91,69.37,69.79,34462.0
2016-03-23 10:15:00,69.72,69.78,69.42,69.42,15741.0,69.72,69.78,69.42,69.42,15741.0
2016-03-23 10:20:00,69.43,69.7,69.42,69.56,28512.0,69.43,69.7,69.42,69.56,28512.0
2016-03-23 10:25:00,69.59,69.7,69.45,69.45,26993.0,69.59,69.7,69.45,69.45,26993.0
2016-03-23 10:30:00,69.43,69.65,69.2,69.23,32329.0,69.43,69.65,69.2,69.23,32329.0
2016-03-23 10:35:00,69.23,69.28,69.06,69.2,48595.0,69.23,69.28,69.06,69.2,48595.0
2016-03-23 10:40:00,69.22,69.23,69.07,69.17,19120.0,69.22,69.23,69.07,69.17,19120.0
2016-03-23 10:45:00,69.13,69.35,69.09,69.29,26011.0,69.13,69.35,69.09,69.29,26011.0
2016-03-23 10:50:00,69.23,69.23,68.91,69.05,30784.0,69.23,69.23,68.91,69.05,30784.0
2016-03-23 10:55:00,69.05,69.19,69.01,69.05,11780.0,69.05,69.19,69.01,69.05,11780.0
2016-03-23 11:00:00,69.03,69.07,68.81,68.88,24833.0,69.03,69.07,68.81,68.88,24833.0
2016-03-23 11:05:00,68.9,68.97,68.65,68.78,36330.0,68.9,68.97,68.65,68.78,36330.0
2016-03-23 11:10:00,68.78,68.88,68.76,68.8,36478.0,68.78,68.88,68.76,68.8,36478.0
2016-03-23 11:15:00,68.8,68.86,68.53,68.53,32018.0,68.8,68.86,68.53,68.53,32018.0
2016-03-23 11:20:00,68.56,68.82,68.56,68.75,20954.0,68.56,68.82,68.56,68.75,20954.0
2016-03-23 11:25:00,68.77,68.91,68.75,68.9,18447.0,68.77,68.91,68.75,68.9,18447.0
2016-03-23 11:30:00,68.88,68.94,68.79,68.91,25935.0,68.88,68.94,68.79,68.91,25935.0
2016-03-23 11:35:00,68.88,69.12,68.88,69.01,13761.0,68.88,69.12,68.88,69.01,13761.0
2016-03-23 11:40:00,69.05,69.14,68.97,68.99,16951.0,69.05,69.14,68.97,68.99,16951.0
2016-03-23 11:45:00,68.99,69.26,68.98,69.17,30278.0,68.99,69.26,68.98,69.17,30278.0
2016-03-23 11:50:00,69.16,69.32,69.06,69.27,17097.0,69.16,69.32,69.06,69.27,17097.0
2016-03-23 11:55:00,69.3,69.34,69.1,69.18,13539.0,69.3,69.34,69.1,69.18,13539.0
2016-03-23 12:00:00,69.21,69.36,69.21,69.28,13795.0,69.21,69.36,69.21,69.28,13795.0
2016-03-23 12:05:00,69.24,69.27,69.17,69.24,7800.0,69.24,69.27,69.17,69.24,7800.0
2016-03-23 12:10:00,69.21,69.24,69.13,69.14,6015.0,69.21,69.24,69.13,69.14,6015.0
2016-03-23 12:15:00,69.14,69.15,68.97,68.97,9614.0,69.14,69.15,68.97,68.97,9614.0
2016-03-23 12:20:00,68.98,69.0,68.9,68.94,8193.0,68.98,69.0,68.9,68.94,8193.0
2016-03-23 12:25:00,68.95,68.95,68.88,68.9,6050.0,68.95,68.95,68.88,68.9,6050.0
2016-03-23 12:30:00,68.89,69.23,68.83,69.18,43350.0,68.89,69.23,68.83,69.18,43350.0
2016-03-23 12:35:00,69.19,69.45,69.13,69.45,35710.0,69.19,69.45,69.13,69.45,35710.0
2016-03-23 12:40:00,69.43,69.57,69.42,69.46,44577.0,69.43,69.57,69.42,69.46,44577.0
2016-03-23 12:45:00,69.46,69.55,69.31,69.48,14021.0,69.46,69.55,69.31,69.48,14021.0
2016-03-23 12:50:00,69.45,69.48,69.29,69.37,11986.0,69.45,69.48,69.29,69.37,11986.0
2016-03-23 12:55:00,69.35,69.42,69.32,69.41,9400.0,69.35,69.42,69.32,69.41,9400.0
2016-03-23 13:00:00,69.4,69.43,69.22,69.22,10195.0,69.4,69.43,69.22,69.22,10195.0
2016-03-23 13:05:00,69.23,69.26,69.16,69.22,11224.0,69.23,69.26,69.16,69.22,11224.0
2016-03-23 13:10:00,69.23,69.23,69.13,69.14,7845.0,69.23,69.23,69.13,69.14,7845.0
2016-03-23 13:15:00,69.14,69.15,69.07,69.09,6312.0,69.14,69.15,69.07,69.09,6312.0
2016-03-23 13:20:00,69.1,69.1,68.91,68.92,25877.0,69.1,69.1,68.91,68.92,25877.0
2016-03-23 13:25:00,68.9,69.04,68.8,69.01,15627.0,68.9,69.04,68.8,69.01,15627.0
2016-03-23 13:30:00,68.96,68.99,68.73,68.77,14693.0,68.96,68.99,68.73,68.77,14693.0
2016-03-23 13:35:00,68.78,68.78,68.63,68.7,16906.0,68.78,68.78,68.63,68.7,16906.0
2016-03-23 13:40:00,68.68,68.75,68.66,68.75,6708.0,68.68,68.75,68.66,68.75,6708.0
2016-03-23 13:45:00,68.77,68.87,68.74,68.8,10197.0,68.77,68.87,68.74,68.8,10197.0
2016-03-23 13:50:00,68.8,68.85,68.76,68.82,9263.0,68.8,68.85,68.76,68.82,9263.0
2016-03-23 13:55:00,68.78,68.81,68.71,68.75,5020.0,68.78,68.81,68.71,68.75,5020.0
2016-03-23 14:00:00,68.74,68.85,68.71,68.84,8303.0,68.74,68.85,68.71,68.84,8303.0
2016-03-23 14:05:00,68.85,68.91,68.78,68.91,6995.0,68.85,68.91,68.78,68.91,6995.0
2016-03-23 14:10:00,68.9,68.91,68.81,68.81,6845.0,68.9,68.91,68.81,68.81,6845.0
2016-03-23 14:15:00,68.84,68.98,68.82,68.88,8521.0,68.84,68.98,68.82,68.88,8521.0
2016-03-23 14:20:00,68.9,68.97,68.88,68.94,5560.0,68.9,68.97,68.88,68.94,5560.0
2016-03-23 14:25:00,68.92,68.92,68.79,68.85,10538.0,68.92,68.92,68.79,68.85,10538.0
2016-03-23 14:30:00,68.85,68.85,68.81,68.81,8129.0,68.85,68.85,68.81,68.81,8129.0
2016-03-23 14:35:00,68.82,68.86,68.71,68.71,9571.0,68.82,68.86,68.71,68.71,9571.0
2016-03-23 14:40:00,68.7,68.71,68.62,68.63,8836.0,68.7,68.71,68.62,68.63,8836.0
2016-03-23 14:45:00,68.63,68.68,68.49,68.49,28024.0,68.63,68.68,68.49,68.49,28024.0
2016-03-23 14:50:00,68.48,68.51,68.39,68.41,10967.0,68.48,68.51,68.39,68.41,10967.0
2016-03-23 14:55:00,68.42,68.47,68.23,68.28,26215.0,68.42,68.47,68.23,68.28,26215.0
2016-03-23 15:00:00,68.27,68.48,68.27,68.42,22995.0,68.27,68.48,68.27,68.42,22995.0
2016-03-23 15:05:00,68.43,68.5,68.39,68.49,17255.0,68.43,68.5,68.39,68.49,17255.0
2016-03-23 15:10:00,68.48,68.48,68.39,68.43,11283.0,68.48,68.48,68.39,68.43,11283.0
2016-03-23 15:15:00,68.41,68.41,68.29,68.3,17674.0,68.41,68.41,68.29,68.3,17674.0
2016-03-23 15:20:00,68.29,68.3,68.23,68.23,15175.0,68.29,68.3,68.23,68.23,15175.0
2016-03-23 15:25:00,68.22,68.28,68.2,68.21,19060.0,68.22,68.28,68.2,68.21,19060.0
2016-03-23 15:30:00,68.21,68.24,68.18,68.23,18527.0,68.21,68.24,68.18,68.23,18527.0
2016-03-23 15:35:00,68.22,68.31,68.22,68.31,20688.0,68.22,68.31,68.22,68.31,20688.0
2016-03-23 15:40:00,68.29,68.34,68.22,68.23,28828.0,68.29,68.34,68.22,68.23,28828.0
2016-03-23 15:45:00,68.22,68.31,68.14,68.28,43133.0,68.22,68.31,68.14,68.28,43133.0
2016-03-23 15:50:00,68.28,68.3,68.23,68.25,36208.0,68.28,68.3,68.23,68.25,36208.0
2016-03-23 15:55:00,68.24,68.29,68.2,68.24,69356.0,68.24,68.29,68.2,68.24,69356.0
2016-03-24 09:30:00,68.05,68.05,66.75,66.88,75838.0,68.05,68.05,66.75,66.88,75838.0
2016-03-24 09:35:00,66.8,67.15,66.61,67.02,36176.0,66.8,67.15,66.61,67.02,36176.0
2016-03-24 09:40:00,67.02,67.35,66.88,66.88,14875.0,67.02,67.35,66.88,66.88,14875.0
2016-03-24 09:45:00,66.91,67.0,66.75,66.81,15570.0,66.91,67.0,66.75,66.81,15570.0
2016-03-24 09:50:00,66.88,67.65,66.88,67.61,23995.0,66.88,67.65,66.88,67.61,23995.0
2016-03-24 09:55:00,67.72,67.76,67.43,67.75,16635.0,67.72,67.76,67.43,67.75,16635.0
2016-03-24 10:00:00,67.77,67.85,67.66,67.74,13580.0,67.77,67.85,67.66,67.74,13580.0
2016-03-24 10:05:00,67.74,67.84,67.62,67.7,16400.0,67.74,67.84,67.62,67.7,16400.0
2016-03-24 10:10:00,67.73,67.73,67.31,67.36,22923.0,67.73,67.73,67.31,67.36,22923.0
2016-03-24 10:15:00,67.35,67.54,67.29,67.42,24750.0,67.35,67.54,67.29,67.42,24750.0
2016-03-24 10:20:00,67.43,67.49,67.42,67.43,9953.0,67.43,67.49,67.42,67.43,9953.0
2016-03-24 10:25:00,67.44,67.45,67.21,67.23,15617.0,67.44,67.45,67.21,67.23,15617.0
2016-03-24 10:30:00,67.24,67.65,67.23,67.54,19791.0,67.24,67.65,67.23,67.54,19791.0
2016-03-24 10:35:00,67.57,67.97,67.56,67.97,32150.0,67.57,67.97,67.56,67.97,32150.0
2016-03-24 10:40:00,67.97,68.22,67.92,68.04,31706.0,67.97,68.22,67.92,68.04,31706.0
2016-03-24 10:45:00,68.03,68.18,68.03,68.04,15831.0,68.03,68.18,68.03,68.04,15831.0
2016-03-24 10:50:00,68.04,68.25,68.04,68.13,17111.0,68.04,68.25,68.04,68.13,17111.0
2016-03-24 10:55:00,68.14,68.42,68.11,68.42,25974.0,68.14,68.42,68.11,68.42,25974.0
2016-03-24 11:00:00,68.41,68.6,68.41,68.48,21125.0,68.41,68.6,68.41,68.48,21125.0
2016-03-24 11:05:00,68.52,68.68,68.45,68.61,16488.0,68.52,68.68,68.45,68.61,16488.0
2016-03-24 11:10:00,68.58,68.81,68.57,68.57,22786.0,68.58,68.81,68.57,68.57,22786.0
2016-03-24 11:15:00,68.57,68.57,68.35,68.47,18134.0,68.57,68.57,68.35,68.47,18134.0
2016-03-24 11:20:00,68.5,68.5,68.32,68.41,7997.0,68.5,68.5,68.32,68.41,7997.0
2016-03-24 11:25:00,68.41,68.41,68.1,68.1,17257.0,68.41,68.41,68.1,68.1,17257.0
2016-03-24 11:30:00,68.12,68.25,68.07,68.24,13262.0,68.12,68.25,68.07,68.24,13262.0
2016-03-24 11:35:00,68.29,68.31,68.22,68.31,7014.0,68.29,68.31,68.22,68.31,7014.0
2016-03-24 11:40:00,68.28,68.4,68.28,68.34,5088.0,68.28,68.4,68.28,68.34,5088.0
2016-03-24 11:45:00,68.34,68.34,68.14,68.22,5900.0,68.34,68.34,68.14,68.22,5900.0
2016-03-24 11:50:00,68.22,68.31,68.2,68.27,5098.0,68.22,68.31,68.2,68.27,5098.0
2016-03-24 11:55:00,68.26,68.41,68.2,68.4,9954.0,68.26,68.41,68.2,68.4,9954.0
2016-03-24 12:00:00,68.39,68.49,68.36,68.44,9847.0,68.39,68.49,68.36,68.44,9847.0
2016-03-24 12:05:00,68.46,68.68,68.46,68.64,10777.0,68.46,68.68,68.46,68.64,10777.0
2016-03-24 12:10:00,68.66,68.66,68.54,68.58,10822.0,68.66,68.66,68.54,68.58,10822.0
2016-03-24 12:15:00,68.62,68.62,68.45,68.45,11527.0,68.62,68.62,68.45,68.45,11527.0
2016-03-24 12:20:00,68.43,68.47,68.34,68.41,9324.0,68.43,68.47,68.34,68.41,9324.0
2016-03-24 12:25:00,68.39,68.52,68.34,68.51,7970.0,68.39,68.52,68.34,68.51,7970.0
2016-03-24 12:30:00,68.49,68.49,68.37,68.45,10600.0,68.49,68.49,68.37,68.45,10600.0
2016-03-24 12:35:00,68.43,68.51,68.36,68.43,5000.0,68.43,68.51,68.36,68.43,5000.0
2016-03-24 12:40:00,68.44,68.48,68.42,68.42,5169.0,68.44,68.48,68.42,68.42,5169.0
2016-03-24 12:45:00,68.43,68.63,68.43,68.59,8919.0,68.43,68.63,68.43,68.59,8919.0
2016-03-24 12:50:00,68.58,68.74,68.56,68.7,12660.0,68.58,68.74,68.56,68.7,12660.0
2016-03-24 12:55:00,68.7,68.71,68.6,68.6,5788.0,68.7,68.71,68.6,68.6,5788.0
2016-03-24 13:00:00,68.59,68.64,68.53,68.63,11298.0,68.59,68.64,68.53,68.63,11298.0
2016-03-24 13:05:00,68.65,68.73,68.62,68.71,4800.0,68.65,68.73,68.62,68.71,4800.0
2016-03-24 13:10:00,68.69,68.78,68.61,68.61,13046.0,68.69,68.78,68.61,68.61,13046.0
2016-03-24 13:15:00,68.6,68.84,68.6,68.78,10789.0,68.6,68.84,68.6,68.78,10789.0
2016-03-24 13:20:00,68.76,68.8,68.6,68.66,6540.0,68.76,68.8,68.6,68.66,6540.0
2016-03-24 13:25:00,68.66,68.66,68.47,68.64,11900.0,68.66,68.66,68.47,68.64,11900.0
2016-03-24 13:30:00,68.64,68.64,68.47,68.53,8912.0,68.64,68.64,68.47,68.53,8912.0
2016-03-24 13:35:00,68.56,68.58,68.46,68.5,9650.0,68.56,68.58,68.46,68.5,9650.0
2016-03-24 13:40:00,68.5,68.63,68.5,68.59,5019.0,68.5,68.63,68.5,68.59,5019.0
2016-03-24 13:45:00,68.56,68.56,68.42,68.49,7050.0,68.56,68.56,68.42,68.49,7050.0
2016-03-24 13:50:00,68.51,68.56,68.5,68.51,5494.0,68.51,68.56,68.5,68.51,5494.0
2016-03-24 13:55:00,68.52,68.52,68.44,68.45,5185.0,68.52,68.52,68.44,68.45,5185.0
2016-03-24 14:00:00,68.43,68.45,68.27,68.27,8187.0,68.43,68.45,68.27,68.27,8187.0
2016-03-24 14:05:00,68.27,68.3,68.21,68.28,10033.0,68.27,68.3,68.21,68.28,10033.0
2016-03-24 14:10:00,68.28,68.39,68.27,68.33,6561.0,68.28,68.39,68.27,68.33,6561.0
2016-03-24 14:15:00,68.36,68.45,68.34,68.35,6423.0,68.36,68.45,68.34,68.35,6423.0
2016-03-24 14:20:00,68.37,68.44,68.33,68.33,6200.0,68.37,68.44,68.33,68.33,6200.0
2016-03-24 14:25:00,68.33,68.42,68.27,68.36,6535.0,68.33,68.42,68.27,68.36,6535.0
2016-03-24 14:30:00,68.35,68.41,68.3,68.41,7000.0,68.35,68.41,68.3,68.41,7000.0
2016-03-24 14:35:00,68.38,68.43,68.26,68.4,6347.0,68.38,68.43,68.26,68.4,6347.0
2016-03-24 14:40:00,68.4,68.5,68.36,68.44,10283.0,68.4,68.5,68.36,68.44,10283.0
2016-03-24 14:45:00,68.47,68.51,68.38,68.46,5437.0,68.47,68.51,68.38,68.46,5437.0
2016-03-24 14:50:00,68.52,68.59,68.49,68.53,9983.0,68.52,68.59,68.49,68.53,9983.0
2016-03-24 14:55:00,68.54,68.54,68.38,68.42,4784.0,68.54,68.54,68.38,68.42,4784.0
2016-03-24 15:00:00,68.43,68.5,68.39,68.5,7264.0,68.43,68.5,68.39,68.5,7264.0
2016-03-24 15:05:00,68.53,68.57,68.46,68.51,8300.0,68.53,68.57,68.46,68.51,8300.0
2016-03-24 15:10:00,68.52,68.72,68.52,68.66,19846.0,68.52,68.72,68.52,68.66,19846.0
2016-03-24 15:15:00,68.66,68.69,68.6,68.67,5165.0,68.66,68.69,68.6,68.67,5165.0
2016-03-24 15:20:00,68.68,68.69,68.6,68.67,9772.0,68.68,68.69,68.6,68.67,9772.0
2016-03-24 15:25:00,68.66,68.71,68.64,68.65,6500.0,68.66,68.71,68.64,68.65,6500.0
2016-03-24 15:30:00,68.63,68.64,68.54,68.61,17020.0,68.63,68.64,68.54,68.61,17020.0
2016-03-24 15:35:00,68.62,68.66,68.52,68.59,16715.0,68.62,68.66,68.52,68.59,16715.0
2016-03-24 15:40:00,68.59,68.59,68.5,68.51,20049.0,68.59,68.59,68.5,68.51,20049.0
2016-03-24 15:45:00,68.52,68.53,68.36,68.49,29315.0,68.52,68.53,68.36,68.49,29315.0
2016-03-24 15:50:00,68.48,68.48,68.39,68.43,31110.0,68.48,68.48,68.39,68.43,31110.0
2016-03-24 15:55:00,68.44,68.5,68.4,68.46,72213.0,68.44,68.5,68.4,68.46,72213.0
2016-03-28 09:30:00,68.55,68.87,68.31,68.35,50541.0,68.55,68.87,68.31,68.35,50541.0
2016-03-28 09:35:00,68.36,68.36,67.77,67.87,15494.0,68.36,68.36,67.77,67.87,15494.0
2016-03-28 09:40:00,67.8,67.88,67.53,67.86,12773.0,67.8,67.88,67.53,67.86,12773.0
2016-03-28 09:45:00,67.87,68.1,67.78,67.89,9341.0,67.87,68.1,67.78,67.89,9341.0
2016-03-28 09:50:00,67.89,68.21,67.8,68.21,6850.0,67.89,68.21,67.8,68.21,6850.0
2016-03-28 09:55:00,68.22,68.41,68.22,68.38,10929.0,68.22,68.41,68.22,68.38,10929.0
2016-03-28 10:00:00,68.42,68.59,68.2,68.36,6278.0,68.42,68.59,68.2,68.36,6278.0
2016-03-28 10:05:00,68.4,68.79,68.35,68.79,17872.0,68.4,68.79,68.35,68.79,17872.0
2016-03-28 10:10:00,68.8,69.3,68.68,69.22,20267.0,68.8,69.3,68.68,69.22,20267.0
2016-03-28 10:15:00,69.2,69.24,68.78,68.86,24837.0,69.2,69.24,68.78,68.86,24837.0
2016-03-28 10:20:00,68.77,69.08,68.69,69.06,7854.0,68.77,69.08,68.69,69.06,7854.0
2016-03-28 10:25:00,69.1,69.11,68.79,68.9,6157.0,69.1,69.11,68.79,68.9,6157.0
2016-03-28 10:30:00,68.84,68.84,68.7,68.83,3812.0,68.84,68.84,68.7,68.83,3812.0
2016-03-28 10:35:00,68.87,68.87,68.59,68.71,7047.0,68.87,68.87,68.59,68.71,7047.0
2016-03-28 10:40:00,68.68,68.68,68.53,68.62,4892.0,68.68,68.68,68.53,68.62,4892.0
2016-03-28 10:45:00,68.62,68.68,68.44,68.61,6409.0,68.62,68.68,68.44,68.61,6409.0
2016-03-28 10:50:00,68.58,68.59,68.43,68.43,3673.0,68.58,68.59,68.43,68.43,3673.0
2016-03-28 10:55:00,68.42,68.49,68.37,68.43,3850.0,68.42,68.49,68.37,68.43,3850.0
2016-03-28 11:00:00,68.43,68.59,68.4,68.4,5350.0,68.43,68.59,68.4,68.4,5350.0
2016-03-28 11:05:00,68.37,68.54,68.37,68.5,5902.0,68.37,68.54,68.37,68.5,5902.0
2016-03-28 11:10:00,68.41,68.56,68.38,68.5,8583.0,68.41,68.56,68.38,68.5,8583.0
2016-03-28 11:15:00,68.48,68.49,68.29,68.34,4489.0,68.48,68.49,68.29,68.34,4489.0
2016-03-28 11:20:00,68.3,68.63,68.3,68.63,6899.0,68.3,68.63,68.3,68.63,6899.0
2016-03-28 11:25:00,68.62,68.67,68.55,68.62,4411.0,68.62,68.67,68.55,68.62,4411.0
2016-03-28 11:30:00,68.64,68.69,68.55,68.68,3512.0,68.64,68.69,68.55,68.68,3512.0
2016-03-28 11:35:00,68.65,68.67,68.63,68.63,900.0,68.65,68.67,68.63,68.63,900.0
2016-03-28 11:40:00,68.67,68.67,68.52,68.55,4585.0,68.67,68.67,68.52,68.55,4585.0
2016-03-28 11:45:00,68.57,68.76,68.51,68.66,10148.0,68.57,68.76,68.51,68.66,10148.0
2016-03-28 11:50:00,68.65,68.66,68.47,68.52,3400.0,68.65,68.66,68.47,68.52,3400.0
2016-03-28 11:55:00,68.52,68.7,68.49,68.65,5400.0,68.52,68.7,68.49,68.65,5400.0
2016-03-28 12:00:00,68.61,68.68,68.59,68.68,3233.0,68.61,68.68,68.59,68.68,3233.0
2016-03-28 12:05:00,68.65,68.67,68.49,68.51,10880.0,68.65,68.67,68.49,68.51,10880.0
2016-03-28 12:10:00,68.54,68.58,68.48,68.58,1200.0,68.54,68.58,68.48,68.58,1200.0
2016-03-28 12:15:00,68.57,68.69,68.52,68.68,2600.0,68.57,68.69,68.52,68.68,2600.0
2016-03-28 12:20:00,68.68,68.79,68.63,68.79,5504.0,68.68,68.79,68.63,68.79,5504.0
2016-03-28 12:25:00,68.76,68.82,68.74,68.76,3219.0,68.76,68.82,68.74,68.76,3219.0
2016-03-28 12:30:00,68.77,68.79,68.71,68.71,4505.0,68.77,68.79,68.71,68.71,4505.0
2016-03-28 12:35:00,68.71,68.95,68.71,68.91,4437.0,68.71,68.95,68.71,68.91,4437.0
2016-03-28 12:40:00,68.88,68.93,68.76,68.78,7023.0,68.88,68.93,68.76,68.78,7023.0
2016-03-28 12:45:00,68.8,68.87,68.78,68.87,4295.0,68.8,68.87,68.78,68.87,4295.0
2016-03-28 12:50:00,68.88,68.91,68.82,68.88,3034.0,68.88,68.91,68.82,68.88,3034.0
2016-03-28 12:55:00,68.87,69.01,68.87,68.96,11187.0,68.87,69.01,68.87,68.96,11187.0
2016-03-28 13:00:00,68.96,69.07,68.89,69.04,5837.0,68.96,69.07,68.89,69.04,5837.0
2016-03-28 13:05:00,68.97,69.02,68.91,68.96,6079.0,68.97,69.02,68.91,68.96,6079.0
2016-03-28 13:10:00,68.93,68.98,68.83,68.9,4687.0,68.93,68.98,68.83,68.9,4687.0
2016-03-28 13:15:00,68.87,68.9,68.83,68.9,1706.0,68.87,68.9,68.83,68.9,1706.0
2016-03-28 13:20:00,68.89,68.95,68.87,68.94,6265.0,68.89,68.95,68.87,68.94,6265.0
2016-03-28 13:25:00,68.9,68.9,68.78,68.81,5964.0,68.9,68.9,68.78,68.81,5964.0
2016-03-28 13:30:00,68.87,68.91,68.86,68.89,2045.0,68.87,68.91,68.86,68.89,2045.0
2016-03-28 13:35:00,68.82,68.91,68.82,68.87,7182.0,68.82,68.91,68.82,68.87,7182.0
2016-03-28 13:40:00,68.93,68.97,68.9,68.91,3760.0,68.93,68.97,68.9,68.91,3760.0
2016-03-28 13:45:00,68.94,68.95,68.87,68.91,4402.0,68.94,68.95,68.87,68.91,4402.0
2016-03-28 13:50:00,68.94,68.98,68.91,68.98,5641.0,68.94,68.98,68.91,68.98,5641.0
2016-03-28 13:55:00,68.96,68.99,68.8,68.83,14329.0,68.96,68.99,68.8,68.83,14329.0
2016-03-28 14:00:00,68.83,68.95,68.8,68.93,14002.0,68.83,68.95,68.8,68.93,14002.0
2016-03-28 14:05:00,68.93,69.0,68.89,68.89,7493.0,68.93,69.0,68.89,68.89,7493.0
2016-03-28 14:10:00,68.89,68.89,68.73,68.78,15910.0,68.89,68.89,68.73,68.78,15910.0
2016-03-28 14:15:00,68.77,68.8,68.61,68.61,11813.0,68.77,68.8,68.61,68.61,11813.0
2016-03-28 14:20:00,68.61,68.63,68.56,68.62,10695.0,68.61,68.63,68.56,68.62,10695.0
2016-03-28 14:25:00,68.61,68.61,68.46,68.46,5579.0,68.61,68.61,68.46,68.46,5579.0
2016-03-28 14:30:00,68.45,68.52,68.42,68.5,13236.0,68.45,68.52,68.42,68.5,13236.0
2016-03-28 14:35:00,68.52,68.53,68.44,68.44,6081.0,68.52,68.53,68.44,68.44,6081.0
2016-03-28 14:40:00,68.45,68.46,68.29,68.3,15508.0,68.45,68.46,68.29,68.3,15508.0
2016-03-28 14:45:00,68.31,68.41,68.23,68.36,21995.0,68.31,68.41,68.23,68.36,21995.0
2016-03-28 14:50:00,68.37,68.38,68.18,68.27,8593.0,68.37,68.38,68.18,68.27,8593.0
2016-03-28 14:55:00,68.25,68.27,68.2,68.21,10850.0,68.25,68.27,68.2,68.21,10850.0
2016-03-28 15:00:00,68.25,68.35,68.23,68.3,14810.0,68.25,68.35,68.23,68.3,14810.0
2016-03-28 15:05:00,68.29,68.33,68.25,68.29,14519.0,68.29,68.33,68.25,68.29,14519.0
2016-03-28 15:10:00,68.29,68.4,68.29,68.31,9851.0,68.29,68.4,68.29,68.31,9851.0
2016-03-28 15:15:00,68.33,68.33,68.31,68.32,17977.0,68.33,68.33,68.31,68.32,17977.0
2016-03-28 15:20:00,68.31,68.31,68.23,68.23,26302.0,68.31,68.31,68.23,68.23,26302.0
2016-03-28 15:25:00,68.23,68.23,68.07,68.08,19595.0,68.23,68.23,68.07,68.08,19595.0
2016-03-28 15:30:00,68.07,68.16,68.06,68.12,16846.0,68.07,68.16,68.06,68.12,16846.0
2016-03-28 15:35:00,68.11,68.24,68.06,68.2,24783.0,68.11,68.24,68.06,68.2,24783.0
2016-03-28 15:40:00,68.21,68.26,68.17,68.18,18747.0,68.21,68.26,68.17,68.18,18747.0
2016-03-28 15:45:00,68.17,68.17,68.08,68.16,31643.0,68.17,68.17,68.08,68.16,31643.0
2016-03-28 15:50:00,68.17,68.31,68.16,68.29,46683.0,68.17,68.31,68.16,68.29,46683.0
2016-03-28 15:55:00,68.28,68.47,68.26,68.41,136674.0,68.28,68.47,68.26,68.41,136674.0
2016-03-29 09:30:00,68.15,68.41,67.75,68.24,20121.0,68.15,68.41,67.75,68.24,20121.0
2016-03-29 09:35:00,68.2,68.44,67.86,68.29,22359.0,68.2,68.44,67.86,68.29,22359.0
2016-03-29 09:40:00,68.38,68.54,68.16,68.54,25631.0,68.38,68.54,68.16,68.54,25631.0
2016-03-29 09:45:00,68.54,68.68,68.41,68.48,32747.0,68.54,68.68,68.41,68.48,32747.0
2016-03-29 09:50:00,68.44,68.57,68.32,68.56,10921.0,68.44,68.57,68.32,68.56,10921.0
2016-03-29 09:55:00,68.58,69.15,68.58,68.91,24440.0,68.58,69.15,68.58,68.91,24440.0
2016-03-29 10:00:00,68.93,69.08,68.79,68.87,9189.0,68.93,69.08,68.79,68.87,9189.0
2016-03-29 10:05:00,68.8,68.85,68.65,68.8,13330.0,68.8,68.85,68.65,68.8,13330.0
2016-03-29 10:10:00,68.82,68.82,68.63,68.63,3172.0,68.82,68.82,68.63,68.63,3172.0
2016-03-29 10:15:00,68.71,68.72,68.6,68.65,10400.0,68.71,68.72,68.6,68.65,10400.0
2016-03-29 10:20:00,68.68,68.75,68.64,68.75,5765.0,68.68,68.75,68.64,68.75,5765.0
2016-03-29 10:25:00,68.75,68.79,68.59,68.59,13745.0,68.75,68.79,68.59,68.59,13745.0
2016-03-29 10:30:00,68.62,68.67,68.46,68.46,17196.0,68.62,68.67,68.46,68.46,17196.0
2016-03-29 10:35:00,68.48,68.72,68.47,68.58,14483.0,68.48,68.72,68.47,68.58,14483.0
2016-03-29 10:40:00,68.55,68.55,68.41,68.55,9096.0,68.55,68.55,68.41,68.55,9096.0
2016-03-29 10:45:00,68.53,68.7,68.46,68.5,36479.0,68.53,68.7,68.46,68.5,36479.0
2016-03-29 10:50:00,68.55,68.69,68.54,68.61,8749.0,68.55,68.69,68.54,68.61,8749.0
2016-03-29 10:55:00,68.62,68.62,68.54,68.56,7009.0,68.62,68.62,68.54,68.56,7009.0
2016-03-29 11:00:00,68.56,68.75,68.55,68.55,4961.0,68.56,68.75,68.55,68.55,4961.0
2016-03-29 11:05:00,68.55,68.62,68.4,68.52,17300.0,68.55,68.62,68.4,68.52,17300.0
2016-03-29 11:10:00,68.52,68.71,68.48,68.66,6614.0,68.52,68.71,68.48,68.66,6614.0
2016-03-29 11:15:00,68.68,68.74,68.58,68.66,7809.0,68.68,68.74,68.58,68.66,7809.0
2016-03-29 11:20:00,68.63,68.71,68.51,68.51,3400.0,68.63,68.71,68.51,68.51,3400.0
2016-03-29 11:25:00,68.5,68.77,68.5,68.74,4111.0,68.5,68.77,68.5,68.74,4111.0
2016-03-29 11:30:00,68.76,68.96,68.73,68.93,7056.0,68.76,68.96,68.73,68.93,7056.0
2016-03-29 11:35:00,68.93,68.96,68.76,68.85,7139.0,68.93,68.96,68.76,68.85,7139.0
2016-03-29 11:40:00,68.83,68.86,68.77,68.86,5974.0,68.83,68.86,68.77,68.86,5974.0
2016-03-29 11:45:00,68.9,68.9,68.76,68.82,13597.0,68.9,68.9,68.76,68.82,13597.0
2016-03-29 11:50:00,68.81,68.89,68.69,68.69,10383.0,68.81,68.89,68.69,68.69,10383.0
2016-03-29 11:55:00,68.71,68.74,68.62,68.62,5825.0,68.71,68.74,68.62,68.62,5825.0
2016-03-29 12:00:00,68.62,68.64,68.54,68.54,10935.0,68.62,68.64,68.54,68.54,10935.0
2016-03-29 12:05:00,68.54,68.63,68.53,68.6,2771.0,68.54,68.63,68.53,68.6,2771.0
2016-03-29 12:10:00,68.6,68.7,68.59,68.63,5862.0,68.6,68.7,68.59,68.63,5862.0
2016-03-29 12:15:00,68.66,68.74,68.62,68.71,7225.0,68.66,68.74,68.62,68.71,7225.0
2016-03-29 12:20:00,68.76,69.0,68.76,68.87,19891.0,68.76,69.0,68.76,68.87,19891.0
2016-03-29 12:25:00,68.88,69.06,68.86,69.0,22008.0,68.88,69.06,68.86,69.0,22008.0
2016-03-29 12:30:00,69.04,69.16,69.01,69.05,14936.0,69.04,69.16,69.01,69.05,14936.0
2016-03-29 12:35:00,69.05,69.34,69.05,69.12,21862.0,69.05,69.34,69.05,69.12,21862.0
2016-03-29 12:40:00,69.15,69.35,69.15,69.29,7455.0,69.15,69.35,69.15,69.29,7455.0
2016-03-29 12:45:00,69.3,69.33,69.24,69.24,6111.0,69.3,69.33,69.24,69.24,6111.0
2016-03-29 12:50:00,69.25,69.32,69.17,69.17,10748.0,69.25,69.32,69.17,69.17,10748.0
2016-03-29 12:55:00,69.17,69.21,68.94,68.97,12586.0,69.17,69.21,68.94,68.97,12586.0
2016-03-29 13:00:00,68.97,69.02,68.7,68.7,17786.0,68.97,69.02,68.7,68.7,17786.0
2016-03-29 13:05:00,68.76,68.91,68.72,68.85,14419.0,68.76,68.91,68.72,68.85,14419.0
2016-03-29 13:10:00,68.85,69.03,68.85,68.91,40986.0,68.85,69.03,68.85,68.91,40986.0
2016-03-29 13:15:00,68.93,69.13,68.92,69.1,15152.0,68.93,69.13,68.92,69.1,15152.0
2016-03-29 13:20:00,69.1,69.14,68.94,68.98,5250.0,69.1,69.14,68.94,68.98,5250.0
2016-03-29 13:25:00,69.06,69.12,69.0,69.1,4838.0,69.06,69.12,69.0,69.1,4838.0
2016-03-29 13:30:00,69.08,69.22,69.08,69.14,10771.0,69.08,69.22,69.08,69.14,10771.0
2016-03-29 13:35:00,69.15,69.15,68.99,69.08,8481.0,69.15,69.15,68.99,69.08,8481.0
2016-03-29 13:40:00,69.13,69.34,69.1,69.27,14340.0,69.13,69.34,69.1,69.27,14340.0
2016-03-29 13:45:00,69.3,69.34,69.28,69.29,6104.0,69.3,69.34,69.28,69.29,6104.0
2016-03-29 13:50:00,69.32,69.32,69.22,69.26,4071.0,69.32,69.32,69.22,69.26,4071.0
2016-03-29 13:55:00,69.26,69.28,69.19,69.28,5656.0,69.26,69.28,69.19,69.28,5656.0
2016-03-29 14:00:00,69.28,69.56,69.27,69.56,12683.0,69.28,69.56,69.27,69.56,12683.0
2016-03-29 14:05:00,69.59,69.59,69.47,69.58,18817.0,69.59,69.59,69.47,69.58,18817.0
2016-03-29 14:10:00,69.59,69.59,69.43,69.43,7042.0,69.59,69.59,69.43,69.43,7042.0
2016-03-29 14:15:00,69.44,69.56,69.42,69.52,9021.0,69.44,69.56,69.42,69.52,9021.0
2016-03-29 14:20:00,69.55,69.58,69.51,69.56,5348.0,69.55,69.58,69.51,69.56,5348.0
2016-03-29 14:25:00,69.58,69.64,69.55,69.59,8620.0,69.58,69.64,69.55,69.59,8620.0
2016-03-29 14:30:00,69.58,69.59,69.49,69.58,27069.0,69.58,69.59,69.49,69.58,27069.0
2016-03-29 14:35:00,69.59,69.72,69.52,69.68,24619.0,69.59,69.72,69.52,69.68,24619.0
2016-03-29 14:40:00,69.72,69.72,69.63,69.68,6443.0,69.72,69.72,69.63,69.68,6443.0
2016-03-29 14:45:00,69.69,69.7,69.52,69.62,13972.0,69.69,69.7,69.52,69.62,13972.0
2016-03-29 14:50:00,69.63,69.68,69.51,69.51,6963.0,69.63,69.68,69.51,69.51,6963.0
2016-03-29 14:55:00,69.49,69.54,69.42,69.47,9861.0,69.49,69.54,69.42,69.47,9861.0
2016-03-29 15:00:00,69.45,69.57,69.41,69.57,6320.0,69.45,69.57,69.41,69.57,6320.0
2016-03-29 15:05:00,69.57,69.59,69.47,69.48,5639.0,69.57,69.59,69.47,69.48,5639.0
2016-03-29 15:10:00,69.48,69.48,69.37,69.4,10395.0,69.48,69.48,69.37,69.4,10395.0
2016-03-29 15:15:00,69.38,69.38,69.29,69.33,13416.0,69.38,69.38,69.29,69.33,13416.0
2016-03-29 15:20:00,69.32,69.44,69.31,69.44,10009.0,69.32,69.44,69.31,69.44,10009.0
2016-03-29 15:25:00,69.43,69.46,69.39,69.39,10989.0,69.43,69.46,69.39,69.39,10989.0
2016-03-29 15:30:00,69.43,69.43,69.19,69.19,14551.0,69.43,69.43,69.19,69.19,14551.0
2016-03-29 15:35:00,69.19,69.26,69.16,69.23,13305.0,69.19,69.26,69.16,69.23,13305.0
2016-03-29 15:40:00,69.23,69.34,69.19,69.22,11299.0,69.23,69.34,69.19,69.22,11299.0
2016-03-29 15:45:00,69.19,69.26,69.12,69.25,15280.0,69.19,69.26,69.12,69.25,15280.0
2016-03-29 15:50:00,69.24,69.27,69.21,69.24,24029.0,69.24,69.27,69.21,69.24,24029.0
2016-03-29 15:55:00,69.23,69.35,69.21,69.32,49549.0,69.23,69.35,69.21,69.32,49549.0
2016-03-30 09:30:00,69.88,69.99,69.6,69.75,28255.0,69.88,69.99,69.6,69.75,28255.0
2016-03-30 09:35:00,69.76,70.0,69.71,69.96,16695.0,69.76,70.0,69.71,69.96,16695.0
2016-03-30 09:40:00,69.98,70.04,69.86,70.02,22007.0,69.98,70.04,69.86,70.02,22007.0
2016-03-30 09:45:00,70.1,70.29,70.07,70.25,13204.0,70.1,70.29,70.07,70.25,13204.0
2016-03-30 09:50:00,70.25,70.27,70.06,70.12,13226.0,70.25,70.27,70.06,70.12,13226.0
2016-03-30 09:55:00,70.1,70.1,69.51,69.9,24147.0,70.1,70.1,69.51,69.9,24147.0
2016-03-30 10:00:00,69.94,70.1,69.7,69.7,25115.0,69.94,70.1,69.7,69.7,25115.0
2016-03-30 10:05:00,69.72,69.94,69.71,69.76,23004.0,69.72,69.94,69.71,69.76,23004.0
2016-03-30 10:10:00,69.81,69.97,69.81,69.89,29360.0,69.81,69.97,69.81,69.89,29360.0
2016-03-30 10:15:00,69.84,70.1,69.79,69.9,20603.0,69.84,70.1,69.79,69.9,20603.0
2016-03-30 10:20:00,69.93,69.94,69.61,69.79,12861.0,69.93,69.94,69.61,69.79,12861.0
2016-03-30 10:25:00,69.77,69.95,69.71,69.9,15693.0,69.77,69.95,69.71,69.9,15693.0
2016-03-30 10:30:00,69.89,70.02,69.83,69.9,19930.0,69.89,70.02,69.83,69.9,19930.0
2016-03-30 10:35:00,69.95,69.99,69.87,69.94,8371.0,69.95,69.99,69.87,69.94,8371.0
2016-03-30 10:40:00,69.98,70.09,69.94,69.94,9100.0,69.98,70.09,69.94,69.94,9100.0
2016-03-30 10:45:00,69.99,70.03,69.88,69.94,14588.0,69.99,70.03,69.88,69.94,14588.0
2016-03-30 10:50:00,69.95,70.04,69.9,69.97,9974.0,69.95,70.04,69.9,69.97,9974.0
2016-03-30 10:55:00,70.02,70.04,69.93,69.94,4421.0,70.02,70.04,69.93,69.94,4421.0
2016-03-30 11:00:00,69.94,69.98,69.84,69.87,16889.0,69.94,69.98,69.84,69.87,16889.0
2016-03-30 11:05:00,69.87,69.87,69.62,69.66,17191.0,69.87,69.87,69.62,69.66,17191.0
2016-03-30 11:10:00,69.67,69.71,69.6,69.66,21711.0,69.67,69.71,69.6,69.66,21711.0
2016-03-30 11:15:00,69.64,69.64,69.37,69.37,16539.0,69.64,69.64,69.37,69.37,16539.0
2016-03-30 11:20:00,69.38,69.41,69.23,69.25,22848.0,69.38,69.41,69.23,69.25,22848.0
2016-03-30 11:25:00,69.25,69.32,69.12,69.13,8297.0,69.25,69.32,69.12,69.13,8297.0
2016-03-30 11:30:00,69.13,69.18,69.03,69.08,16046.0,69.13,69.18,69.03,69.08,16046.0
2016-03-30 11:35:00,69.06,69.15,68.96,69.0,14682.0,69.06,69.15,68.96,69.0,14682.0
2016-03-30 11:40:00,68.96,69.27,68.95,69.27,14708.0,68.96,69.27,68.95,69.27,14708.0
2016-03-30 11:45:00,69.24,69.39,69.21,69.39,6207.0,69.24,69.39,69.21,69.39,6207.0
2016-03-30 11:50:00,69.34,69.46,69.34,69.41,5357.0,69.34,69.46,69.34,69.41,5357.0
2016-03-30 11:55:00,69.36,69.43,69.31,69.4,4599.0,69.36,69.43,69.31,69.4,4599.0
2016-03-30 12:00:00,69.41,69.47,69.37,69.4,8911.0,69.41,69.47,69.37,69.4,8911.0
2016-03-30 12:05:00,69.39,69.5,69.33,69.44,4259.0,69.39,69.5,69.33,69.44,4259.0
2016-03-30 12:10:00,69.39,69.5,69.35,69.5,1250.0,69.39,69.5,69.35,69.5,1250.0
2016-03-30 12:15:00,69.43,69.57,69.4,69.44,10080.0,69.43,69.57,69.4,69.44,10080.0
2016-03-30 12:20:00,69.36,69.36,69.13,69.13,5352.0,69.36,69.36,69.13,69.13,5352.0
2016-03-30 12:25:00,69.15,69.22,69.15,69.22,1500.0,69.15,69.22,69.15,69.22,1500.0
2016-03-30 12:30:00,69.26,69.44,69.18,69.42,3325.0,69.26,69.44,69.18,69.42,3325.0
2016-03-30 12:35:00,69.41,69.41,69.13,69.17,13381.0,69.41,69.41,69.13,69.17,13381.0
2016-03-30 12:40:00,69.17,69.2,69.09,69.17,4647.0,69.17,69.2,69.09,69.17,4647.0
2016-03-30 12:45:00,69.19,69.32,69.19,69.3,3000.0,69.19,69.32,69.19,69.3,3000.0
2016-03-30 12:50:00,69.31,69.35,69.23,69.24,2010.0,69.31,69.35,69.23,69.24,2010.0
2016-03-30 12:55:00,69.21,69.23,69.12,69.12,3986.0,69.21,69.23,69.12,69.12,3986.0
2016-03-30 13:00:00,69.11,69.19,69.1,69.1,5215.0,69.11,69.19,69.1,69.1,5215.0
2016-03-30 13:05:00,69.12,69.12,69.01,69.09,7008.0,69.12,69.12,69.01,69.09,7008.0
2016-03-30 13:10:00,69.08,69.13,69.06,69.11,2521.0,69.08,69.13,69.06,69.11,2521.0
2016-03-30 13:15:00,69.08,69.12,69.03,69.1,5295.0,69.08,69.12,69.03,69.1,5295.0
2016-03-30 13:20:00,69.1,69.11,69.0,69.0,6463.0,69.1,69.11,69.0,69.0,6463.0
2016-03-30 13:25:00,69.0,69.09,68.99,69.06,10400.0,69.0,69.09,68.99,69.06,10400.0
2016-03-30 13:30:00,69.06,69.07,68.94,69.07,10495.0,69.06,69.07,68.94,69.07,10495.0
2016-03-30 13:35:00,69.08,69.16,69.06,69.16,5565.0,69.08,69.16,69.06,69.16,5565.0
2016-03-30 13:40:00,69.17,69.37,69.17,69.36,3501.0,69.17,69.37,69.17,69.36,3501.0
2016-03-30 13:45:00,69.38,69.49,69.36,69.49,7506.0,69.38,69.49,69.36,69.49,7506.0
2016-03-30 13:50:00,69.47,69.47,69.38,69.38,4716.0,69.47,69.47,69.38,69.38,4716.0
2016-03-30 13:55:00,69.42,69.49,69.36,69.41,6983.0,69.42,69.49,69.36,69.41,6983.0
2016-03-30 14:00:00,69.4,69.5,69.37,69.49,7462.0,69.4,69.5,69.37,69.49,7462.0
2016-03-30 14:05:00,69.52,69.59,69.48,69.53,15197.0,69.52,69.59,69.48,69.53,15197.0
2016-03-30 14:10:00,69.5,69.52,69.4,69.42,11010.0,69.5,69.52,69.4,69.42,11010.0
2016-03-30 14:15:00,69.44,69.48,69.31,69.34,9871.0,69.44,69.48,69.31,69.34,9871.0
2016-03-30 14:20:00,69.36,69.4,69.33,69.35,7693.0,69.36,69.4,69.33,69.35,7693.0
2016-03-30 14:25:00,69.38,69.5,69.3,69.5,12540.0,69.38,69.5,69.3,69.5,12540.0
2016-03-30 14:30:00,69.5,69.54,69.39,69.47,7192.0,69.5,69.54,69.39,69.47,7192.0
2016-03-30 14:35:00,69.46,69.46,69.37,69.4,2800.0,69.46,69.46,69.37,69.4,2800.0
2016-03-30 14:40:00,69.38,69.42,69.29,69.31,12902.0,69.38,69.42,69.29,69.31,12902.0
2016-03-30 14:45:00,69.32,69.42,69.31,69.35,5061.0,69.32,69.42,69.31,69.35,5061.0
2016-03-30 14:50:00,69.33,69.4,69.32,69.37,4134.0,69.33,69.4,69.32,69.37,4134.0
2016-03-30 14:55:00,69.33,69.33,69.25,69.25,5256.0,69.33,69.33,69.25,69.25,5256.0
2016-03-30 15:00:00,69.23,69.32,69.22,69.25,6877.0,69.23,69.32,69.22,69.25,6877.0
2016-03-30 15:05:00,69.26,69.44,69.26,69.39,6772.0,69.26,69.44,69.26,69.39,6772.0
2016-03-30 15:10:00,69.34,69.34,69.28,69.3,5318.0,69.34,69.34,69.28,69.3,5318.0
2016-03-30 15:15:00,69.29,69.29,69.15,69.17,9506.0,69.29,69.29,69.15,69.17,9506.0
2016-03-30 15:20:00,69.21,69.31,69.2,69.23,10747.0,69.21,69.31,69.2,69.23,10747.0
2016-03-30 15:25:00,69.23,69.25,69.2,69.2,11913.0,69.23,69.25,69.2,69.2,11913.0
2016-03-30 15:30:00,69.2,69.21,69.12,69.14,17962.0,69.2,69.21,69.12,69.14,17962.0
2016-03-30 15:35:00,69.14,69.14,68.99,69.0,21403.0,69.14,69.14,68.99,69.0,21403.0
2016-03-30 15:40:00,69.0,69.03,68.91,69.01,23238.0,69.0,69.03,68.91,69.01,23238.0
2016-03-30 15:45:00,69.01,69.08,68.99,69.02,24718.0,69.01,69.08,68.99,69.02,24718.0
2016-03-30 15:50:00,69.01,69.09,68.98,69.08,24307.0,69.01,69.09,68.98,69.08,24307.0
2016-03-30 15:55:00,69.07,69.09,68.91,68.98,79417.0,69.07,69.09,68.91,68.98,79417.0
2016-03-31 09:30:00,68.73,69.45,68.7,69.36,48140.0,68.73,69.45,68.7,69.36,48140.0
2016-03-31 09:35:00,69.39,69.64,69.13,69.43,34876.0,69.39,69.64,69.13,69.43,34876.0
2016-03-31 09:40:00,69.39,69.43,69.02,69.02,8158.0,69.39,69.43,69.02,69.02,8158.0
2016-03-31 09:45:00,69.05,69.36,68.97,69.17,4940.0,69.05,69.36,68.97,69.17,4940.0
2016-03-31 09:50:00,69.21,69.35,68.89,68.96,11225.0,69.21,69.35,68.89,68.96,11225.0
2016-03-31 09:55:00,68.95,68.99,68.7,68.77,33965.0,68.95,68.99,68.7,68.77,33965.0
2016-03-31 10:00:00,68.79,68.8,68.59,68.68,31023.0,68.79,68.8,68.59,68.68,31023.0
2016-03-31 10:05:00,68.68,68.73,68.58,68.6,8268.0,68.68,68.73,68.58,68.6,8268.0
2016-03-31 10:10:00,68.61,68.76,68.59,68.74,15822.0,68.61,68.76,68.59,68.74,15822.0
2016-03-31 10:15:00,68.73,68.77,68.6,68.6,10421.0,68.73,68.77,68.6,68.6,10421.0
2016-03-31 10:20:00,68.67,68.82,68.62,68.64,5320.0,68.67,68.82,68.62,68.64,5320.0
2016-03-31 10:25:00,68.68,68.86,68.65,68.77,10719.0,68.68,68.86,68.65,68.77,10719.0
2016-03-31 10:30:00,68.71,68.77,68.6,68.62,9503.0,68.71,68.77,68.6,68.62,9503.0
2016-03-31 10:35:00,68.65,68.71,68.44,68.5,13408.0,68.65,68.71,68.44,68.5,13408.0
2016-03-31 10:40:00,68.49,68.53,68.4,68.5,11444.0,68.49,68.53,68.4,68.5,11444.0
2016-03-31 10:45:00,68.47,68.65,68.41,68.65,12070.0,68.47,68.65,68.41,68.65,12070.0
2016-03-31 10:50:00,68.61,68.86,68.6,68.86,11202.0,68.61,68.86,68.6,68.86,11202.0
2016-03-31 10:55:00,68.79,68.79,68.64,68.65,3766.0,68.79,68.79,68.64,68.65,3766.0
2016-03-31 11:00:00,68.68,68.86,68.66,68.81,6599.0,68.68,68.86,68.66,68.81,6599.0
2016-03-31 11:05:00,68.79,68.88,68.67,68.68,7023.0,68.79,68.88,68.67,68.68,7023.0
2016-03-31 11:10:00,68.72,68.79,68.61,68.78,19343.0,68.72,68.79,68.61,68.78,19343.0
2016-03-31 11:15:00,68.8,68.84,68.7,68.73,5900.0,68.8,68.84,68.7,68.73,5900.0
2016-03-31 11:20:00,68.76,68.76,68.5,68.59,14925.0,68.76,68.76,68.5,68.59,14925.0
2016-03-31 11:25:00,68.57,68.62,68.52,68.56,12653.0,68.57,68.62,68.52,68.56,12653.0
2016-03-31 11:30:00,68.56,68.6,68.5,68.52,4200.0,68.56,68.6,68.5,68.52,4200.0
2016-03-31 11:35:00,68.54,68.7,68.54,68.67,6815.0,68.54,68.7,68.54,68.67,6815.0
2016-03-31 11:40:00,68.69,68.87,68.68,68.86,7271.0,68.69,68.87,68.68,68.86,7271.0
2016-03-31 11:45:00,68.86,68.89,68.82,68.88,8435.0,68.86,68.89,68.82,68.88,8435.0
2016-03-31 11:50:00,68.91,69.03,68.91,68.97,13638.0,68.91,69.03,68.91,68.97,13638.0
2016-03-31 11:55:00,68.99,69.19,68.98,69.06,21566.0,68.99,69.19,68.98,69.06,21566.0
2016-03-31 12:00:00,69.06,69.07,68.93,68.95,7613.0,69.06,69.07,68.93,68.95,7613.0
2016-03-31 12:05:00,68.95,68.99,68.91,68.95,2924.0,68.95,68.99,68.91,68.95,2924.0
2016-03-31 12:10:00,68.96,68.96,68.83,68.84,5728.0,68.96,68.96,68.83,68.84,5728.0
2016-03-31 12:15:00,68.86,68.94,68.79,68.94,10150.0,68.86,68.94,68.79,68.94,10150.0
2016-03-31 12:20:00,68.91,68.91,68.81,68.88,3000.0,68.91,68.91,68.81,68.88,3000.0
2016-03-31 12:25:00,68.91,68.97,68.87,68.91,4900.0,68.91,68.97,68.87,68.91,4900.0
2016-03-31 12:30:00,68.95,68.95,68.77,68.79,12397.0,68.95,68.95,68.77,68.79,12397.0
2016-03-31 12:35:00,68.79,68.8,68.64,68.75,16390.0,68.79,68.8,68.64,68.75,16390.0
2016-03-31 12:40:00,68.74,68.88,68.74,68.84,3750.0,68.74,68.88,68.74,68.84,3750.0
2016-03-31 12:45:00,68.85,68.96,68.85,68.91,4549.0,68.85,68.96,68.85,68.91,4549.0
2016-03-31 12:50:00,68.89,69.0,68.88,68.99,8588.0,68.89,69.0,68.88,68.99,8588.0
2016-03-31 12:55:00,68.96,68.98,68.92,68.93,3146.0,68.96,68.98,68.92,68.93,3146.0
2016-03-31 13:00:00,68.93,68.93,68.72,68.72,6800.0,68.93,68.93,68.72,68.72,6800.0
2016-03-31 13:05:00,68.73,68.83,68.73,68.77,12138.0,68.73,68.83,68.73,68.77,12138.0
2016-03-31 13:10:00,68.77,68.77,68.72,68.72,5467.0,68.77,68.77,68.72,68.72,5467.0
2016-03-31 13:15:00,68.73,68.78,68.66,68.73,13156.0,68.73,68.78,68.66,68.73,13156.0
2016-03-31 13:20:00,68.75,68.83,68.71,68.77,2487.0,68.75,68.83,68.71,68.77,2487.0
2016-03-31 13:25:00,68.81,68.84,68.75,68.83,4480.0,68.81,68.84,68.75,68.83,4480.0
2016-03-31 13:30:00,68.85,68.86,68.68,68.69,5600.0,68.85,68.86,68.68,68.69,5600.0
2016-03-31 13:35:00,68.68,68.71,68.59,68.59,3550.0,68.68,68.71,68.59,68.59,3550.0
2016-03-31 13:40:00,68.57,68.57,68.49,68.55,23084.0,68.57,68.57,68.49,68.55,23084.0
2016-03-31 13:45:00,68.56,68.68,68.56,68.68,8532.0,68.56,68.68,68.56,68.68,8532.0
2016-03-31 13:50:00,68.65,68.74,68.65,68.72,7280.0,68.65,68.74,68.65,68.72,7280.0
2016-03-31 13:55:00,68.73,68.73,68.61,68.68,12026.0,68.73,68.73,68.61,68.68,12026.0
2016-03-31 14:00:00,68.67,68.78,68.65,68.73,7971.0,68.67,68.78,68.65,68.73,7971.0
2016-03-31 14:05:00,68.74,68.76,68.67,68.71,4700.0,68.74,68.76,68.67,68.71,4700.0
2016-03-31 14:10:00,68.71,68.77,68.65,68.65,2724.0,68.71,68.77,68.65,68.65,2724.0
2016-03-31 14:15:00,68.62,68.69,68.61,68.61,5220.0,68.62,68.69,68.61,68.61,5220.0
2016-03-31 14:20:00,68.61,68.67,68.6,68.66,5800.0,68.61,68.67,68.6,68.66,5800.0
2016-03-31 14:25:00,68.64,68.64,68.53,68.55,6299.0,68.64,68.64,68.53,68.55,6299.0
2016-03-31 14:30:00,68.59,68.76,68.58,68.7,8856.0,68.59,68.76,68.58,68.7,8856.0
2016-03-31 14:35:00,68.68,68.68,68.6,68.6,6298.0,68.68,68.68,68.6,68.6,6298.0
2016-03-31 14:40:00,68.59,68.62,68.54,68.54,5200.0,68.59,68.62,68.54,68.54,5200.0
2016-03-31 14:45:00,68.54,68.62,68.51,68.51,7160.0,68.54,68.62,68.51,68.51,7160.0
2016-03-31 14:50:00,68.56,68.59,68.54,68.59,3239.0,68.56,68.59,68.54,68.59,3239.0
2016-03-31 14:55:00,68.58,68.58,68.51,68.51,12821.0,68.58,68.58,68.51,68.51,12821.0
2016-03-31 15:00:00,68.51,68.6,68.49,68.58,15676.0,68.51,68.6,68.49,68.58,15676.0
2016-03-31 15:05:00,68.61,68.63,68.57,68.59,6362.0,68.61,68.63,68.57,68.59,6362.0
2016-03-31 15:10:00,68.64,68.68,68.51,68.57,8365.0,68.64,68.68,68.51,68.57,8365.0
2016-03-31 15:15:00,68.58,68.61,68.52,68.6,15100.0,68.58,68.61,68.52,68.6,15100.0
2016-03-31 15:20:00,68.59,68.65,68.55,68.57,8326.0,68.59,68.65,68.55,68.57,8326.0
2016-03-31 15:25:00,68.56,68.69,68.54,68.69,49019.0,68.56,68.69,68.54,68.69,49019.0
2016-03-31 15:30:00,68.69,68.77,68.64,68.68,62021.0,68.69,68.77,68.64,68.68,62021.0
2016-03-31 15:35:00,68.7,68.74,68.6,68.62,15076.0,68.7,68.74,68.6,68.62,15076.0
2016-03-31 15:40:00,68.61,68.61,68.51,68.55,14328.0,68.61,68.61,68.51,68.55,14328.0
2016-03-31 15:45:00,68.54,68.65,68.53,68.59,21308.0,68.54,68.65,68.53,68.59,21308.0
2016-03-31 15:50:00,68.57,68.58,68.53,68.56,28603.0,68.57,68.58,68.53,68.56,28603.0
2016-03-31 15:55:00,68.57,68.57,68.45,68.47,77901.0,68.57,68.57,68.45,68.47,77901.0
2016-04-01 09:30:00,67.88,68.0,67.41,67.42,58761.0,67.88,68.0,67.41,67.42,58761.0
2016-04-01 09:35:00,67.6,67.6,67.05,67.11,71793.0,67.6,67.6,67.05,67.11,71793.0
2016-04-01 09:40:00,67.09,67.13,66.78,67.08,47857.0,67.09,67.13,66.78,67.08,47857.0
2016-04-01 09:45:00,67.04,67.75,67.04,67.74,22946.0,67.04,67.75,67.04,67.74,22946.0
2016-04-01 09:50:00,67.69,67.83,67.48,67.48,12739.0,67.69,67.83,67.48,67.48,12739.0
2016-04-01 09:55:00,67.47,67.77,67.33,67.77,12879.0,67.47,67.77,67.33,67.77,12879.0
2016-04-01 10:00:00,67.83,67.84,67.43,67.49,11401.0,67.83,67.84,67.43,67.49,11401.0
2016-04-01 10:05:00,67.49,67.81,67.44,67.53,10954.0,67.49,67.81,67.44,67.53,10954.0
2016-04-01 10:10:00,67.6,67.77,67.6,67.77,9241.0,67.6,67.77,67.6,67.77,9241.0
2016-04-01 10:15:00,67.75,67.87,67.71,67.75,16754.0,67.75,67.87,67.71,67.75,16754.0
2016-04-01 10:20:00,67.81,67.99,67.76,67.92,10418.0,67.81,67.99,67.76,67.92,10418.0
2016-04-01 10:25:00,67.95,67.97,67.72,67.94,9702.0,67.95,67.97,67.72,67.94,9702.0
2016-04-01 10:30:00,67.94,67.94,67.83,67.84,4800.0,67.94,67.94,67.83,67.84,4800.0
2016-04-01 10:35:00,67.88,68.18,67.87,68.04,17215.0,67.88,68.18,67.87,68.04,17215.0
2016-04-01 10:40:00,68.07,68.11,67.96,67.96,22885.0,68.07,68.11,67.96,67.96,22885.0
2016-04-01 10:45:00,67.94,68.05,67.81,68.0,9292.0,67.94,68.05,67.81,68.0,9292.0
2016-04-01 10:50:00,68.0,68.02,67.79,67.79,13702.0,68.0,68.02,67.79,67.79,13702.0
2016-04-01 10:55:00,67.79,67.97,67.73,67.97,10087.0,67.79,67.97,67.73,67.97,10087.0
2016-04-01 11:00:00,67.98,68.12,67.91,68.12,5000.0,67.98,68.12,67.91,68.12,5000.0
2016-04-01 11:05:00,68.1,68.12,68.02,68.03,5020.0,68.1,68.12,68.02,68.03,5020.0
2016-04-01 11:10:00,68.02,68.05,67.92,68.0,4867.0,68.02,68.05,67.92,68.0,4867.0
2016-04-01 11:15:00,68.06,68.08,67.92,67.99,10357.0,68.06,68.08,67.92,67.99,10357.0
2016-04-01 11:20:00,68.0,68.12,68.0,68.03,15833.0,68.0,68.12,68.0,68.03,15833.0
2016-04-01 11:25:00,68.03,68.11,67.93,68.06,10740.0,68.03,68.11,67.93,68.06,10740.0
2016-04-01 11:30:00,68.03,68.1,68.01,68.05,6554.0,68.03,68.1,68.01,68.05,6554.0
2016-04-01 11:35:00,68.06,68.17,68.05,68.15,3650.0,68.06,68.17,68.05,68.15,3650.0
2016-04-01 11:40:00,68.14,68.23,68.06,68.17,8832.0,68.14,68.23,68.06,68.17,8832.0
2016-04-01 11:45:00,68.14,68.26,68.13,68.2,8157.0,68.14,68.26,68.13,68.2,8157.0
2016-04-01 11:50:00,68.19,68.19,68.03,68.09,8070.0,68.19,68.19,68.03,68.09,8070.0
2016-04-01 11:55:00,68.07,68.12,68.0,68.1,4865.0,68.07,68.12,68.0,68.1,4865.0
2016-04-01 12:00:00,68.13,68.24,68.12,68.17,6491.0,68.13,68.24,68.12,68.17,6491.0
2016-04-01 12:05:00,68.15,68.29,68.13,68.26,10794.0,68.15,68.29,68.13,68.26,10794.0
2016-04-01 12:10:00,68.27,68.3,68.12,68.17,11997.0,68.27,68.3,68.12,68.17,11997.0
2016-04-01 12:15:00,68.16,68.22,68.09,68.09,10892.0,68.16,68.22,68.09,68.09,10892.0
2016-04-01 12:20:00,68.1,68.11,67.98,68.06,8052.0,68.1,68.11,67.98,68.06,8052.0
2016-04-01 12:25:00,68.05,68.08,68.03,68.07,2600.0,68.05,68.08,68.03,68.07,2600.0
2016-04-01 12:30:00,68.05,68.07,67.93,68.0,8337.0,68.05,68.07,67.93,68.0,8337.0
2016-04-01 12:35:00,67.97,68.1,67.97,68.1,4454.0,67.97,68.1,67.97,68.1,4454.0
2016-04-01 12:40:00,68.09,68.16,68.09,68.13,4684.0,68.09,68.16,68.09,68.13,4684.0
2016-04-01 12:45:00,68.13,68.16,68.11,68.14,3341.0,68.13,68.16,68.11,68.14,3341.0
2016-04-01 12:50:00,68.14,68.16,68.11,68.11,3626.0,68.14,68.16,68.11,68.11,3626.0
2016-04-01 12:55:00,68.11,68.25,68.09,68.17,8891.0,68.11,68.25,68.09,68.17,8891.0
2016-04-01 13:00:00,68.16,68.23,68.15,68.19,6200.0,68.16,68.23,68.15,68.19,6200.0
2016-04-01 13:05:00,68.21,68.23,68.15,68.18,3839.0,68.21,68.23,68.15,68.18,3839.0
2016-04-01 13:10:00,68.19,68.23,68.14,68.21,11958.0,68.19,68.23,68.14,68.21,11958.0
2016-04-01 13:15:00,68.22,68.36,68.22,68.33,8122.0,68.22,68.36,68.22,68.33,8122.0
2016-04-01 13:20:00,68.35,68.47,68.34,68.39,16236.0,68.35,68.47,68.34,68.39,16236.0
2016-04-01 13:25:00,68.38,68.38,68.28,68.3,7203.0,68.38,68.38,68.28,68.3,7203.0
2016-04-01 13:30:00,68.29,68.31,68.16,68.19,14850.0,68.29,68.31,68.16,68.19,14850.0
2016-04-01 13:35:00,68.19,68.22,68.05,68.08,10175.0,68.19,68.22,68.05,68.08,10175.0
2016-04-01 13:40:00,68.06,68.07,68.03,68.06,4796.0,68.06,68.07,68.03,68.06,4796.0
2016-04-01 13:45:00,68.07,68.09,67.9,67.91,14304.0,68.07,68.09,67.9,67.91,14304.0
2016-04-01 13:50:00,67.91,67.91,67.75,67.8,13615.0,67.91,67.91,67.75,67.8,13615.0
2016-04-01 13:55:00,67.78,67.81,67.52,67.52,19888.0,67.78,67.81,67.52,67.52,19888.0
2016-04-01 14:00:00,67.55,67.76,67.45,67.72,72357.0,67.55,67.76,67.45,67.72,72357.0
2016-04-01 14:05:00,67.72,67.79,67.54,67.58,48067.0,67.72,67.79,67.54,67.58,48067.0
2016-04-01 14:10:00,67.58,67.78,67.58,67.71,24352.0,67.58,67.78,67.58,67.71,24352.0
2016-04-01 14:15:00,67.74,67.77,67.5,67.5,35551.0,67.74,67.77,67.5,67.5,35551.0
2016-04-01 14:20:00,67.5,67.67,67.47,67.62,14268.0,67.5,67.67,67.47,67.62,14268.0
2016-04-01 14:25:00,67.62,67.65,67.47,67.55,26109.0,67.62,67.65,67.47,67.55,26109.0
2016-04-01 14:30:00,67.55,67.61,67.52,67.57,38035.0,67.55,67.61,67.52,67.57,38035.0
2016-04-01 14:35:00,67.6,67.68,67.5,67.63,46885.0,67.6,67.68,67.5,67.63,46885.0
2016-04-01 14:40:00,67.63,67.67,67.46,67.6,38668.0,67.63,67.67,67.46,67.6,38668.0
2016-04-01 14:45:00,67.6,67.72,67.6,67.65,18752.0,67.6,67.72,67.6,67.65,18752.0
2016-04-01 14:50:00,67.64,67.77,67.55,67.58,35894.0,67.64,67.77,67.55,67.58,35894.0
2016-04-01 14:55:00,67.59,67.6,67.43,67.43,9162.0,67.59,67.6,67.43,67.43,9162.0
2016-04-01 15:00:00,67.43,67.67,67.43,67.66,19373.0,67.43,67.67,67.43,67.66,19373.0
2016-04-01 15:05:00,67.68,67.69,67.47,67.53,24839.0,67.68,67.69,67.47,67.53,24839.0
2016-04-01 15:10:00,67.51,67.55,67.33,67.37,40565.0,67.51,67.55,67.33,67.37,40565.0
2016-04-01 15:15:00,67.36,67.41,67.31,67.37,36157.0,67.36,67.41,67.31,67.37,36157.0
2016-04-01 15:20:00,67.37,67.41,67.32,67.32,16964.0,67.37,67.41,67.32,67.32,16964.0
2016-04-01 15:25:00,67.32,67.47,67.31,67.4,19777.0,67.32,67.47,67.31,67.4,19777.0
2016-04-01 15:30:00,67.41,67.56,67.37,67.51,25800.0,67.41,67.56,67.37,67.51,25800.0
2016-04-01 15:35:00,67.49,67.57,67.48,67.54,25049.0,67.49,67.57,67.48,67.54,25049.0
2016-04-01 15:40:00,67.54,67.58,67.53,67.57,26215.0,67.54,67.58,67.53,67.57,26215.0
2016-04-01 15:45:00,67.58,67.65,67.51,67.6,22338.0,67.58,67.65,67.51,67.6,22338.0
2016-04-01 15:50:00,67.6,67.61,67.5,67.5,38243.0,67.6,67.61,67.5,67.5,38243.0
2016-04-01 15:55:00,67.53,67.55,67.46,67.49,90055.0,67.53,67.55,67.46,67.49,90055.0
2016-04-04 09:30:00,67.36,68.27,67.3,67.66,51567.0,67.36,68.27,67.3,67.66,51567.0
2016-04-04 09:35:00,67.67,67.91,67.25,67.9,23595.0,67.67,67.91,67.25,67.9,23595.0
2016-04-04 09:40:00,67.89,68.1,67.73,68.1,23470.0,67.89,68.1,67.73,68.1,23470.0
2016-04-04 09:45:00,68.0,68.23,67.97,68.15,14104.0,68.0,68.23,67.97,68.15,14104.0
2016-04-04 09:50:00,68.18,68.46,68.14,68.35,64835.0,68.18,68.46,68.14,68.35,64835.0
2016-04-04 09:55:00,68.33,68.73,68.33,68.68,54607.0,68.33,68.73,68.33,68.68,54607.0
2016-04-04 10:00:00,68.68,68.86,68.61,68.84,31435.0,68.68,68.86,68.61,68.84,31435.0
2016-04-04 10:05:00,68.85,68.98,68.77,68.79,40494.0,68.85,68.98,68.77,68.79,40494.0
2016-04-04 10:10:00,68.85,69.01,68.7,68.88,25214.0,68.85,69.01,68.7,68.88,25214.0
2016-04-04 10:15:00,68.85,68.93,68.53,68.57,46443.0,68.85,68.93,68.53,68.57,46443.0
2016-04-04 10:20:00,68.61,68.74,68.56,68.62,30118.0,68.61,68.74,68.56,68.62,30118.0
2016-04-04 10:25:00,68.65,68.67,68.59,68.62,6100.0,68.65,68.67,68.59,68.62,6100.0
2016-04-04 10:30:00,68.63,68.77,68.56,68.71,22990.0,68.63,68.77,68.56,68.71,22990.0
2016-04-04 10:35:00,68.69,68.69,68.33,68.43,21533.0,68.69,68.69,68.33,68.43,21533.0
2016-04-04 10:40:00,68.43,68.48,68.38,68.38,6815.0,68.43,68.48,68.38,68.38,6815.0
2016-04-04 10:45:00,68.38,68.41,68.14,68.14,10577.0,68.38,68.41,68.14,68.14,10577.0
2016-04-04 10:50:00,68.14,68.16,67.98,67.99,9646.0,68.14,68.16,67.98,67.99,9646.0
2016-04-04 10:55:00,67.99,68.11,67.93,67.99,12140.0,67.99,68.11,67.93,67.99,12140.0
2016-04-04 11:00:00,68.0,68.04,67.72,67.82,30016.0,68.0,68.04,67.72,67.82,30016.0
2016-04-04 11:05:00,67.79,67.79,67.6,67.75,10990.0,67.79,67.79,67.6,67.75,10990.0
2016-04-04 11:10:00,67.73,67.76,67.58,67.66,23660.0,67.73,67.76,67.58,67.66,23660.0
2016-04-04 11:15:00,67.61,67.86,67.58,67.84,9259.0,67.61,67.86,67.58,67.84,9259.0
2016-04-04 11:20:00,67.85,67.92,67.76,67.84,8768.0,67.85,67.92,67.76,67.84,8768.0
2016-04-04 11:25:00,67.82,67.83,67.48,67.51,33345.0,67.82,67.83,67.48,67.51,33345.0
2016-04-04 11:30:00,67.51,67.67,67.51,67.66,5600.0,67.51,67.67,67.51,67.66,5600.0
2016-04-04 11:35:00,67.64,67.83,67.61,67.8,20988.0,67.64,67.83,67.61,67.8,20988.0
2016-04-04 11:40:00,67.81,67.89,67.75,67.77,22822.0,67.81,67.89,67.75,67.77,22822.0
2016-04-04 11:45:00,67.78,67.87,67.73,67.86,18043.0,67.78,67.87,67.73,67.86,18043.0
2016-04-04 11:50:00,67.84,67.92,67.79,67.92,10000.0,67.84,67.92,67.79,67.92,10000.0
2016-04-04 11:55:00,67.93,68.12,67.93,68.09,13572.0,67.93,68.12,67.93,68.09,13572.0
2016-04-04 12:00:00,68.1,68.21,68.09,68.21,11875.0,68.1,68.21,68.09,68.21,11875.0
2016-04-04 12:05:00,68.18,68.18,68.05,68.06,10800.0,68.18,68.18,68.05,68.06,10800.0
2016-04-04 12:10:00,68.06,68.11,68.01,68.09,7230.0,68.06,68.11,68.01,68.09,7230.0
2016-04-04 12:15:00,68.09,68.16,68.09,68.1,8630.0,68.09,68.16,68.09,68.1,8630.0
2016-04-04 12:20:00,68.13,68.16,68.01,68.01,6199.0,68.13,68.16,68.01,68.01,6199.0
2016-04-04 12:25:00,68.02,68.07,67.82,67.82,6750.0,68.02,68.07,67.82,67.82,6750.0
2016-04-04 12:30:00,67.8,67.95,67.79,67.95,5182.0,67.8,67.95,67.79,67.95,5182.0
2016-04-04 12:35:00,67.92,68.01,67.88,67.88,7404.0,67.92,68.01,67.88,67.88,7404.0
2016-04-04 12:40:00,67.94,68.0,67.87,67.97,13775.0,67.94,68.0,67.87,67.97,13775.0
2016-04-04 12:45:00,67.95,67.95,67.77,67.77,6394.0,67.95,67.95,67.77,67.77,6394.0
2016-04-04 12:50:00,67.79,67.79,67.69,67.72,12041.0,67.79,67.79,67.69,67.72,12041.0
2016-04-04 12:55:00,67.74,67.76,67.69,67.75,3926.0,67.74,67.76,67.69,67.75,3926.0
2016-04-04 13:00:00,67.78,67.82,67.67,67.69,10065.0,67.78,67.82,67.67,67.69,10065.0
2016-04-04 13:05:00,67.69,67.72,67.56,67.56,8932.0,67.69,67.72,67.56,67.56,8932.0
2016-04-04 13:10:00,67.56,67.79,67.56,67.76,15103.0,67.56,67.79,67.56,67.76,15103.0
2016-04-04 13:15:00,67.78,67.8,67.71,67.76,8860.0,67.78,67.8,67.71,67.76,8860.0
2016-04-04 13:20:00,67.76,67.84,67.76,67.83,6400.0,67.76,67.84,67.76,67.83,6400.0
2016-04-04 13:25:00,67.85,67.91,67.83,67.88,7563.0,67.85,67.91,67.83,67.88,7563.0
2016-04-04 13:30:00,67.9,67.93,67.83,67.92,7585.0,67.9,67.93,67.83,67.92,7585.0
2016-04-04 13:35:00,67.92,67.92,67.83,67.9,6369.0,67.92,67.92,67.83,67.9,6369.0
2016-04-04 13:40:00,67.92,67.93,67.87,67.89,5143.0,67.92,67.93,67.87,67.89,5143.0
2016-04-04 13:45:00,67.9,67.93,67.86,67.86,4418.0,67.9,67.93,67.86,67.86,4418.0
2016-04-04 13:50:00,67.85,67.91,67.84,67.86,4888.0,67.85,67.91,67.84,67.86,4888.0
2016-04-04 13:55:00,67.86,67.86,67.71,67.72,8083.0,67.86,67.86,67.71,67.72,8083.0
2016-04-04 14:00:00,67.73,67.73,67.54,67.58,12082.0,67.73,67.73,67.54,67.58,12082.0
2016-04-04 14:05:00,67.57,67.63,67.53,67.58,12613.0,67.57,67.63,67.53,67.58,12613.0
2016-04-04 14:10:00,67.58,67.58,67.42,67.46,12711.0,67.58,67.58,67.42,67.46,12711.0
2016-04-04 14:15:00,67.44,67.44,67.31,67.35,14807.0,67.44,67.44,67.31,67.35,14807.0
2016-04-04 14:20:00,67.35,67.35,67.15,67.15,13765.0,67.35,67.35,67.15,67.15,13765.0
2016-04-04 14:25:00,67.16,67.26,67.14,67.23,13000.0,67.16,67.26,67.14,67.23,13000.0
2016-04-04 14:30:00,67.24,67.42,67.23,67.4,11925.0,67.24,67.42,67.23,67.4,11925.0
2016-04-04 14:35:00,67.4,67.42,67.33,67.4,14713.0,67.4,67.42,67.33,67.4,14713.0
2016-04-04 14:40:00,67.41,67.48,67.38,67.47,6054.0,67.41,67.48,67.38,67.47,6054.0
2016-04-04 14:45:00,67.46,67.48,67.44,67.45,3466.0,67.46,67.48,67.44,67.45,3466.0
2016-04-04 14:50:00,67.45,67.46,67.3,67.39,9177.0,67.45,67.46,67.3,67.39,9177.0
2016-04-04 14:55:00,67.38,67.42,67.35,67.4,10504.0,67.38,67.42,67.35,67.4,10504.0
2016-04-04 15:00:00,67.4,67.51,67.36,67.39,14340.0,67.4,67.51,67.36,67.39,14340.0
2016-04-04 15:05:00,67.4,67.42,67.32,67.34,6065.0,67.4,67.42,67.32,67.34,6065.0
2016-04-04 15:10:00,67.32,67.4,67.27,67.36,12012.0,67.32,67.4,67.27,67.36,12012.0
2016-04-04 15:15:00,67.36,67.36,67.29,67.3,5167.0,67.36,67.36,67.29,67.3,5167.0
2016-04-04 15:20:00,67.31,67.31,67.11,67.12,20443.0,67.31,67.31,67.11,67.12,20443.0
2016-04-04 15:25:00,67.12,67.23,67.12,67.13,11439.0,67.12,67.23,67.12,67.13,11439.0
2016-04-04 15:30:00,67.14,67.23,67.13,67.23,16121.0,67.14,67.23,67.13,67.23,16121.0
2016-04-04 15:35:00,67.22,67.28,67.14,67.17,16356.0,67.22,67.28,67.14,67.17,16356.0
2016-04-04 15:40:00,67.17,67.19,67.13,67.19,14880.0,67.17,67.19,67.13,67.19,14880.0
2016-04-04 15:45:00,67.18,67.18,67.09,67.13,39520.0,67.18,67.18,67.09,67.13,39520.0
2016-04-04 15:50:00,67.16,67.28,67.14,67.2,30452.0,67.16,67.28,67.14,67.2,30452.0
2016-04-04 15:55:00,67.21,67.27,67.2,67.23,46348.0,67.21,67.27,67.2,67.23,46348.0
2016-04-05 09:30:00,65.31,65.42,63.61,64.51,167511.0,65.31,65.42,63.61,64.51,167511.0
2016-04-05 09:35:00,64.69,64.86,64.48,64.79,137786.0,64.69,64.86,64.48,64.79,137786.0
2016-04-05 09:40:00,64.79,65.49,64.79,65.42,94748.0,64.79,65.49,64.79,65.42,94748.0
2016-04-05 09:45:00,65.42,65.72,64.91,65.66,61121.0,65.42,65.72,64.91,65.66,61121.0
2016-04-05 09:50:00,65.65,65.97,65.32,65.37,59894.0,65.65,65.97,65.32,65.37,59894.0
2016-04-05 09:55:00,65.35,65.65,65.03,65.43,72039.0,65.35,65.65,65.03,65.43,72039.0
2016-04-05 10:00:00,65.49,65.52,65.19,65.38,76195.0,65.49,65.52,65.19,65.38,76195.0
2016-04-05 10:05:00,65.39,65.44,64.69,64.9,126102.0,65.39,65.44,64.69,64.9,126102.0
2016-04-05 10:10:00,64.99,65.08,64.44,64.47,147004.0,64.99,65.08,64.44,64.47,147004.0
2016-04-05 10:15:00,64.48,64.49,64.1,64.33,69418.0,64.48,64.49,64.1,64.33,69418.0
2016-04-05 10:20:00,64.22,64.68,64.21,64.4,40916.0,64.22,64.68,64.21,64.4,40916.0
2016-04-05 10:25:00,64.4,64.64,64.38,64.56,57854.0,64.4,64.64,64.38,64.56,57854.0
2016-04-05 10:30:00,64.55,64.68,64.39,64.62,47589.0,64.55,64.68,64.39,64.62,47589.0
2016-04-05 10:35:00,64.64,64.69,64.45,64.55,41234.0,64.64,64.69,64.45,64.55,41234.0
2016-04-05 10:40:00,64.63,64.69,64.54,64.56,21227.0,64.63,64.69,64.54,64.56,21227.0
2016-04-05 10:45:00,64.58,64.63,64.5,64.59,45835.0,64.58,64.63,64.5,64.59,45835.0
2016-04-05 10:50:00,64.57,64.59,64.28,64.38,43686.0,64.57,64.59,64.28,64.38,43686.0
2016-04-05 10:55:00,64.33,64.44,63.84,63.92,69375.0,64.33,64.44,63.84,63.92,69375.0
2016-04-05 11:00:00,64.1,64.22,63.9,63.91,31745.0,64.1,64.22,63.9,63.91,31745.0
2016-04-05 11:05:00,63.97,64.17,63.83,63.95,53438.0,63.97,64.17,63.83,63.95,53438.0
2016-04-05 11:10:00,63.92,64.11,63.84,63.89,32924.0,63.92,64.11,63.84,63.89,32924.0
2016-04-05 11:15:00,63.9,64.02,63.75,63.8,33944.0,63.9,64.02,63.75,63.8,33944.0
2016-04-05 11:20:00,63.87,64.18,63.86,64.1,23400.0,63.87,64.18,63.86,64.1,23400.0
2016-04-05 11:25:00,64.07,64.67,64.07,64.66,54134.0,64.07,64.67,64.07,64.66,54134.0
2016-04-05 11:30:00,64.66,64.66,64.2,64.24,49602.0,64.66,64.66,64.2,64.24,49602.0
2016-04-05 11:35:00,64.24,64.33,64.17,64.18,31994.0,64.24,64.33,64.17,64.18,31994.0
2016-04-05 11:40:00,64.2,64.29,64.0,64.03,30871.0,64.2,64.29,64.0,64.03,30871.0
2016-04-05 11:45:00,64.08,64.08,63.41,63.5,126842.0,64.08,64.08,63.41,63.5,126842.0
2016-04-05 11:50:00,63.49,63.74,63.37,63.71,52329.0,63.49,63.74,63.37,63.71,52329.0
2016-04-05 11:55:00,63.73,63.96,63.72,63.84,30216.0,63.73,63.96,63.72,63.84,30216.0
2016-04-05 12:00:00,63.8,64.0,63.75,63.93,27702.0,63.8,64.0,63.75,63.93,27702.0
2016-04-05 12:05:00,63.91,63.91,63.6,63.73,35043.0,63.91,63.91,63.6,63.73,35043.0
2016-04-05 12:10:00,63.74,63.77,62.8,63.06,157875.0,63.74,63.77,62.8,63.06,157875.0
2016-04-05 12:15:00,63.1,63.1,62.81,62.9,75413.0,63.1,63.1,62.81,62.9,75413.0
2016-04-05 12:20:00,62.94,63.03,62.63,62.74,56369.0,62.94,63.03,62.63,62.74,56369.0
2016-04-05 12:25:00,62.77,63.05,62.73,63.0,57597.0,62.77,63.05,62.73,63.0,57597.0
2016-04-05 12:30:00,63.0,63.45,62.97,63.42,41680.0,63.0,63.45,62.97,63.42,41680.0
2016-04-05 12:35:00,63.42,63.5,63.33,63.42,34408.0,63.42,63.5,63.33,63.42,34408.0
2016-04-05 12:40:00,63.41,63.41,63.23,63.23,24920.0,63.41,63.41,63.23,63.23,24920.0
2016-04-05 12:45:00,63.25,63.38,62.95,63.12,64686.0,63.25,63.38,62.95,63.12,64686.0
2016-04-05 12:50:00,63.14,63.22,62.94,63.15,26651.0,63.14,63.22,62.94,63.15,26651.0
2016-04-05 12:55:00,63.15,63.23,62.96,63.16,42751.0,63.15,63.23,62.96,63.16,42751.0
2016-04-05 13:00:00,63.16,63.37,63.08,63.31,39223.0,63.16,63.37,63.08,63.31,39223.0
2016-04-05 13:05:00,63.36,63.36,63.1,63.1,17602.0,63.36,63.36,63.1,63.1,17602.0
2016-04-05 13:10:00,63.09,63.48,63.07,63.47,23717.0,63.09,63.48,63.07,63.47,23717.0
2016-04-05 13:15:00,63.48,63.48,63.16,63.22,19359.0,63.48,63.48,63.16,63.22,19359.0
2016-04-05 13:20:00,63.24,63.42,63.17,63.4,17000.0,63.24,63.42,63.17,63.4,17000.0
2016-04-05 13:25:00,63.4,63.55,63.39,63.53,28995.0,63.4,63.55,63.39,63.53,28995.0
2016-04-05 13:30:00,63.54,63.55,63.13,63.19,44483.0,63.54,63.55,63.13,63.19,44483.0
2016-04-05 13:35:00,63.19,63.23,62.95,63.07,35556.0,63.19,63.23,62.95,63.07,35556.0
2016-04-05 13:40:00,63.06,63.06,62.89,62.95,38159.0,63.06,63.06,62.89,62.95,38159.0
2016-04-05 13:45:00,62.95,63.01,62.75,62.77,48959.0,62.95,63.01,62.75,62.77,48959.0
2016-04-05 13:50:00,62.75,62.84,62.68,62.7,44632.0,62.75,62.84,62.68,62.7,44632.0
2016-04-05 13:55:00,62.72,63.0,62.7,62.98,41205.0,62.72,63.0,62.7,62.98,41205.0
2016-04-05 14:00:00,62.99,63.0,62.76,62.76,42085.0,62.99,63.0,62.76,62.76,42085.0
2016-04-05 14:05:00,62.76,62.84,62.66,62.79,36658.0,62.76,62.84,62.66,62.79,36658.0
2016-04-05 14:10:00,62.82,62.88,62.76,62.88,34358.0,62.82,62.88,62.76,62.88,34358.0
2016-04-05 14:15:00,62.88,63.0,62.85,62.91,19097.0,62.88,63.0,62.85,62.91,19097.0
2016-04-05 14:20:00,62.93,63.05,62.85,62.97,49619.0,62.93,63.05,62.85,62.97,49619.0
2016-04-05 14:25:00,62.96,63.14,62.96,63.1,53944.0,62.96,63.14,62.96,63.1,53944.0
2016-04-05 14:30:00,63.12,63.16,62.87,63.07,44244.0,63.12,63.16,62.87,63.07,44244.0
2016-04-05 14:35:00,63.08,63.17,63.03,63.07,38481.0,63.08,63.17,63.03,63.07,38481.0
2016-04-05 14:40:00,63.07,63.3,63.06,63.14,23325.0,63.07,63.3,63.06,63.14,23325.0
2016-04-05 14:45:00,63.18,63.27,63.11,63.25,22746.0,63.18,63.27,63.11,63.25,22746.0
2016-04-05 14:50:00,63.25,63.44,63.23,63.3,25278.0,63.25,63.44,63.23,63.3,25278.0
2016-04-05 14:55:00,63.3,63.33,63.17,63.23,24731.0,63.3,63.33,63.17,63.23,24731.0
2016-04-05 15:00:00,63.25,63.29,63.15,63.21,30912.0,63.25,63.29,63.15,63.21,30912.0
2016-04-05 15:05:00,63.21,63.23,62.95,63.08,55843.0,63.21,63.23,62.95,63.08,55843.0
2016-04-05 15:10:00,63.09,63.1,62.84,62.84,30932.0,63.09,63.1,62.84,62.84,30932.0
2016-04-05 15:15:00,62.87,62.98,62.82,62.9,43877.0,62.87,62.98,62.82,62.9,43877.0
2016-04-05 15:20:00,62.9,62.98,62.8,62.81,43339.0,62.9,62.98,62.8,62.81,43339.0
2016-04-05 15:25:00,62.81,62.83,62.66,62.69,45371.0,62.81,62.83,62.66,62.69,45371.0
2016-04-05 15:30:00,62.68,62.68,62.46,62.52,87746.0,62.68,62.68,62.46,62.52,87746.0
2016-04-05 15:35:00,62.5,62.64,62.45,62.48,59319.0,62.5,62.64,62.45,62.48,59319.0
2016-04-05 15:40:00,62.48,62.5,62.37,62.39,70971.0,62.48,62.5,62.37,62.39,70971.0
2016-04-05 15:45:00,62.38,62.43,62.36,62.41,80340.0,62.38,62.43,62.36,62.41,80340.0
2016-04-05 15:50:00,62.42,62.53,62.35,62.42,170985.0,62.42,62.53,62.35,62.42,170985.0
2016-04-05 15:55:00,62.41,62.43,62.3,62.42,194869.0,62.41,62.43,62.3,62.42,194869.0
2016-04-06 09:30:00,62.92,63.59,62.38,62.77,113025.0,62.92,63.59,62.38,62.77,113025.0
2016-04-06 09:35:00,62.81,62.92,62.25,62.81,81388.0,62.81,62.92,62.25,62.81,81388.0
2016-04-06 09:40:00,62.85,62.86,61.6,61.99,125154.0,62.85,62.86,61.6,61.99,125154.0
2016-04-06 09:45:00,61.94,62.26,61.79,62.2,51043.0,61.94,62.26,61.79,62.2,51043.0
2016-04-06 09:50:00,62.2,62.65,61.94,61.95,59218.0,62.2,62.65,61.94,61.95,59218.0
2016-04-06 09:55:00,61.94,62.35,61.89,62.2,61280.0,61.94,62.35,61.89,62.2,61280.0
2016-04-06 10:00:00,62.18,62.49,62.16,62.41,29180.0,62.18,62.49,62.16,62.41,29180.0
2016-04-06 10:05:00,62.46,62.59,62.4,62.41,32463.0,62.46,62.59,62.4,62.41,32463.0
2016-04-06 10:10:00,62.4,62.57,62.31,62.45,26552.0,62.4,62.57,62.31,62.45,26552.0
2016-04-06 10:15:00,62.41,62.52,62.04,62.07,48172.0,62.41,62.52,62.04,62.07,48172.0
2016-04-06 10:20:00,62.06,62.06,61.85,61.87,26180.0,62.06,62.06,61.85,61.87,26180.0
2016-04-06 10:25:00,61.86,61.92,61.68,61.82,31966.0,61.86,61.92,61.68,61.82,31966.0
2016-04-06 10:30:00,61.86,62.2,61.62,61.83,40444.0,61.86,62.2,61.62,61.83,40444.0
2016-04-06 10:35:00,61.8,61.89,61.53,61.53,65413.0,61.8,61.89,61.53,61.53,65413.0
2016-04-06 10:40:00,61.57,61.84,61.47,61.67,79460.0,61.57,61.84,61.47,61.67,79460.0
2016-04-06 10:45:00,61.67,61.9,61.67,61.84,36121.0,61.67,61.9,61.67,61.84,36121.0
2016-04-06 10:50:00,61.9,61.93,61.65,61.7,45561.0,61.9,61.93,61.65,61.7,45561.0
2016-04-06 10:55:00,61.73,62.21,61.73,62.16,43100.0,61.73,62.21,61.73,62.16,43100.0
2016-04-06 11:00:00,62.2,62.27,62.06,62.13,23305.0,62.2,62.27,62.06,62.13,23305.0
2016-04-06 11:05:00,62.07,62.39,62.03,62.32,33547.0,62.07,62.39,62.03,62.32,33547.0
2016-04-06 11:10:00,62.31,62.33,62.15,62.27,23115.0,62.31,62.33,62.15,62.27,23115.0
2016-04-06 11:15:00,62.29,62.32,62.03,62.04,27694.0,62.29,62.32,62.03,62.04,27694.0
2016-04-06 11:20:00,62.04,62.17,62.01,62.03,23812.0,62.04,62.17,62.01,62.03,23812.0
2016-04-06 11:25:00,62.03,62.36,62.01,62.36,30599.0,62.03,62.36,62.01,62.36,30599.0
2016-04-06 11:30:00,62.33,62.59,62.29,62.48,74300.0,62.33,62.59,62.29,62.48,74300.0
2016-04-06 11:35:00,62.49,62.8,62.46,62.69,54285.0,62.49,62.8,62.46,62.69,54285.0
2016-04-06 11:40:00,62.69,63.02,62.69,63.02,52765.0,62.69,63.02,62.69,63.02,52765.0
2016-04-06 11:45:00,63.01,63.19,62.92,63.09,50842.0,63.01,63.19,62.92,63.09,50842.0
2016-04-06 11:50:00,63.09,63.11,62.98,63.09,19647.0,63.09,63.11,62.98,63.09,19647.0
2016-04-06 11:55:00,63.12,63.15,62.98,63.04,25650.0,63.12,63.15,62.98,63.04,25650.0
2016-04-06 12:00:00,63.05,63.14,63.03,63.13,26863.0,63.05,63.14,63.03,63.13,26863.0
2016-04-06 12:05:00,63.14,63.22,63.01,63.04,32681.0,63.14,63.22,63.01,63.04,32681.0
2016-04-06 12:10:00,63.05,63.08,62.96,63.06,18551.0,63.05,63.08,62.96,63.06,18551.0
2016-04-06 12:15:00,63.05,63.09,62.97,63.05,14346.0,63.05,63.09,62.97,63.05,14346.0
2016-04-06 12:20:00,63.05,63.1,62.92,62.93,23443.0,63.05,63.1,62.92,62.93,23443.0
2016-04-06 12:25:00,62.95,63.1,62.92,62.93,24395.0,62.95,63.1,62.92,62.93,24395.0
2016-04-06 12:30:00,62.93,62.96,62.88,62.9,20666.0,62.93,62.96,62.88,62.9,20666.0
2016-04-06 12:35:00,62.9,63.0,62.88,62.99,23117.0,62.9,63.0,62.88,62.99,23117.0
2016-04-06 12:40:00,62.98,63.13,62.96,63.03,35154.0,62.98,63.13,62.96,63.03,35154.0
2016-04-06 12:45:00,63.02,63.03,62.8,62.83,21432.0,63.02,63.03,62.8,62.83,21432.0
2016-04-06 12:50:00,62.82,62.83,62.74,62.79,14885.0,62.82,62.83,62.74,62.79,14885.0
2016-04-06 12:55:00,62.8,62.84,62.73,62.78,19870.0,62.8,62.84,62.73,62.78,19870.0
2016-04-06 13:00:00,62.8,62.83,62.73,62.8,22872.0,62.8,62.83,62.73,62.8,22872.0
2016-04-06 13:05:00,62.8,62.82,62.72,62.77,12366.0,62.8,62.82,62.72,62.77,12366.0
2016-04-06 13:10:00,62.78,62.8,62.59,62.65,17769.0,62.78,62.8,62.59,62.65,17769.0
2016-04-06 13:15:00,62.65,62.65,62.43,62.44,15730.0,62.65,62.65,62.43,62.44,15730.0
2016-04-06 13:20:00,62.45,62.5,62.41,62.42,8015.0,62.45,62.5,62.41,62.42,8015.0
2016-04-06 13:25:00,62.41,62.46,62.29,62.3,11174.0,62.41,62.46,62.29,62.3,11174.0
2016-04-06 13:30:00,62.28,62.35,62.25,62.27,11779.0,62.28,62.35,62.25,62.27,11779.0
2016-04-06 13:35:00,62.28,62.33,62.13,62.15,16840.0,62.28,62.33,62.13,62.15,16840.0
2016-04-06 13:40:00,62.15,62.16,62.07,62.12,11942.0,62.15,62.16,62.07,62.12,11942.0
2016-04-06 13:45:00,62.14,62.19,61.98,62.08,38630.0,62.14,62.19,61.98,62.08,38630.0
2016-04-06 13:50:00,62.09,62.11,61.87,61.88,18198.0,62.09,62.11,61.87,61.88,18198.0
2016-04-06 13:55:00,61.86,61.93,61.81,61.91,21032.0,61.86,61.93,61.81,61.91,21032.0
2016-04-06 14:00:00,61.92,61.95,61.73,61.75,28359.0,61.92,61.95,61.73,61.75,28359.0
2016-04-06 14:05:00,61.75,61.84,61.71,61.75,24143.0,61.75,61.84,61.71,61.75,24143.0
2016-04-06 14:10:00,61.73,61.79,61.68,61.72,19195.0,61.73,61.79,61.68,61.72,19195.0
2016-04-06 14:15:00,61.73,61.97,61.67,61.92,20033.0,61.73,61.97,61.67,61.92,20033.0
2016-04-06 14:20:00,61.92,62.02,61.87,61.9,14342.0,61.92,62.02,61.87,61.9,14342.0
2016-04-06 14:25:00,61.92,61.97,61.82,61.94,23734.0,61.92,61.97,61.82,61.94,23734.0
2016-04-06 14:30:00,61.94,62.09,61.93,62.07,23957.0,61.94,62.09,61.93,62.07,23957.0
2016-04-06 14:35:00,62.09,62.16,62.02,62.12,72263.0,62.09,62.16,62.02,62.12,72263.0
2016-04-06 14:40:00,62.12,62.15,61.99,62.13,83270.0,62.12,62.15,61.99,62.13,83270.0
2016-04-06 14:45:00,62.11,62.35,62.1,62.32,23319.0,62.11,62.35,62.1,62.32,23319.0
2016-04-06 14:50:00,62.37,62.46,62.36,62.39,19030.0,62.37,62.46,62.36,62.39,19030.0
2016-04-06 14:55:00,62.4,62.63,62.39,62.63,22982.0,62.4,62.63,62.39,62.63,22982.0
2016-04-06 15:00:00,62.63,62.79,62.55,62.79,24226.0,62.63,62.79,62.55,62.79,24226.0
2016-04-06 15:05:00,62.79,62.91,62.73,62.73,32995.0,62.79,62.91,62.73,62.73,32995.0
2016-04-06 15:10:00,62.75,62.79,62.65,62.65,21820.0,62.75,62.79,62.65,62.65,21820.0
2016-04-06 15:15:00,62.66,62.81,62.65,62.8,27176.0,62.66,62.81,62.65,62.8,27176.0
2016-04-06 15:20:00,62.78,62.87,62.73,62.73,30680.0,62.78,62.87,62.73,62.73,30680.0
2016-04-06 15:25:00,62.72,62.73,62.58,62.68,13677.0,62.72,62.73,62.58,62.68,13677.0
2016-04-06 15:30:00,62.67,62.7,62.62,62.64,25675.0,62.67,62.7,62.62,62.64,25675.0
2016-04-06 15:35:00,62.62,62.67,62.54,62.55,33106.0,62.62,62.67,62.54,62.55,33106.0
2016-04-06 15:40:00,62.56,62.66,62.56,62.62,29153.0,62.56,62.66,62.56,62.62,29153.0
2016-04-06 15:45:00,62.62,62.65,62.55,62.63,28201.0,62.62,62.65,62.55,62.63,28201.0
2016-04-06 15:50:00,62.64,62.71,62.63,62.69,42571.0,62.64,62.71,62.63,62.69,42571.0
2016-04-06 15:55:00,62.7,62.79,62.68,62.76,87366.0,62.7,62.79,62.68,62.76,87366.0
2016-04-07 09:30:00,62.43,62.63,61.76,62.36,71366.0,62.43,62.63,61.76,62.36,71366.0
2016-04-07 09:35:00,62.37,62.37,61.93,61.96,27265.0,62.37,62.37,61.93,61.96,27265.0
2016-04-07 09:40:00,61.94,62.34,61.9,62.33,18584.0,61.94,62.34,61.9,62.33,18584.0
2016-04-07 09:45:00,62.3,62.31,61.72,61.72,36521.0,62.3,62.31,61.72,61.72,36521.0
2016-04-07 09:50:00,61.73,61.76,61.35,61.44,86841.0,61.73,61.76,61.35,61.44,86841.0
2016-04-07 09:55:00,61.51,61.59,61.35,61.46,42415.0,61.51,61.59,61.35,61.46,42415.0
2016-04-07 10:00:00,61.5,61.69,61.35,61.6,53456.0,61.5,61.69,61.35,61.6,53456.0
2016-04-07 10:05:00,61.62,62.03,61.58,61.91,37402.0,61.62,62.03,61.58,61.91,37402.0
2016-04-07 10:10:00,61.93,61.93,61.74,61.76,27063.0,61.93,61.93,61.74,61.76,27063.0
2016-04-07 10:15:00,61.75,61.81,61.64,61.72,25251.0,61.75,61.81,61.64,61.72,25251.0
2016-04-07 10:20:00,61.73,61.85,61.71,61.84,10680.0,61.73,61.85,61.71,61.84,10680.0
2016-04-07 10:25:00,61.82,61.82,61.45,61.49,20875.0,61.82,61.82,61.45,61.49,20875.0
2016-04-07 10:30:00,61.49,61.77,61.43,61.7,22436.0,61.49,61.77,61.43,61.7,22436.0
2016-04-07 10:35:00,61.73,61.86,61.65,61.74,22354.0,61.73,61.86,61.65,61.74,22354.0
2016-04-07 10:40:00,61.74,61.74,61.57,61.59,13593.0,61.74,61.74,61.57,61.59,13593.0
2016-04-07 10:45:00,61.61,61.9,61.53,61.79,43995.0,61.61,61.9,61.53,61.79,43995.0
2016-04-07 10:50:00,61.81,61.9,61.73,61.89,29853.0,61.81,61.9,61.73,61.89,29853.0
2016-04-07 10:55:00,61.9,61.9,61.75,61.82,9998.0,61.9,61.9,61.75,61.82,9998.0
2016-04-07 11:00:00,61.84,61.85,61.63,61.65,14810.0,61.84,61.85,61.63,61.65,14810.0
2016-04-07 11:05:00,61.64,61.76,61.61,61.69,13880.0,61.64,61.76,61.61,61.69,13880.0
2016-04-07 11:10:00,61.72,61.73,61.61,61.65,14330.0,61.72,61.73,61.61,61.65,14330.0
2016-04-07 11:15:00,61.65,61.82,61.65,61.8,25367.0,61.65,61.82,61.65,61.8,25367.0
2016-04-07 11:20:00,61.82,61.85,61.73,61.85,23530.0,61.82,61.85,61.73,61.85,23530.0
2016-04-07 11:25:00,61.82,61.96,61.76,61.93,28164.0,61.82,61.96,61.76,61.93,28164.0
2016-04-07 11:30:00,61.95,61.97,61.81,61.88,12373.0,61.95,61.97,61.81,61.88,12373.0
2016-04-07 11:35:00,61.91,62.08,61.87,62.07,15314.0,61.91,62.08,61.87,62.07,15314.0
2016-04-07 11:40:00,62.06,62.15,61.98,62.14,15079.0,62.06,62.15,61.98,62.14,15079.0
2016-04-07 11:45:00,62.13,62.22,62.1,62.11,16452.0,62.13,62.22,62.1,62.11,16452.0
2016-04-07 11:50:00,62.09,62.22,62.08,62.18,8451.0,62.09,62.22,62.08,62.18,8451.0
2016-04-07 11:55:00,62.18,62.19,62.07,62.07,5418.0,62.18,62.19,62.07,62.07,5418.0
2016-04-07 12:00:00,62.07,62.11,62.01,62.04,20008.0,62.07,62.11,62.01,62.04,20008.0
2016-04-07 12:05:00,62.03,62.05,61.92,62.0,9315.0,62.03,62.05,61.92,62.0,9315.0
2016-04-07 12:10:00,62.01,62.01,61.88,61.88,4941.0,62.01,62.01,61.88,61.88,4941.0
2016-04-07 12:15:00,61.87,61.89,61.7,61.78,52795.0,61.87,61.89,61.7,61.78,52795.0
2016-04-07 12:20:00,61.76,61.87,61.75,61.76,12008.0,61.76,61.87,61.75,61.76,12008.0
2016-04-07 12:25:00,61.75,61.79,61.72,61.79,16698.0,61.75,61.79,61.72,61.79,16698.0
2016-04-07 12:30:00,61.78,61.85,61.67,61.67,18592.0,61.78,61.85,61.67,61.67,18592.0
2016-04-07 12:35:00,61.68,61.81,61.68,61.8,13324.0,61.68,61.81,61.68,61.8,13324.0
2016-04-07 12:40:00,61.8,61.8,61.67,61.68,16839.0,61.8,61.8,61.67,61.68,16839.0
2016-04-07 12:45:00,61.67,61.67,61.54,61.64,16513.0,61.67,61.67,61.54,61.64,16513.0
2016-04-07 12:50:00,61.66,61.66,61.56,61.6,9500.0,61.66,61.66,61.56,61.6,9500.0
2016-04-07 12:55:00,61.6,61.72,61.58,61.69,11104.0,61.6,61.72,61.58,61.69,11104.0
2016-04-07 13:00:00,61.68,61.68,61.54,61.55,10672.0,61.68,61.68,61.54,61.55,10672.0
2016-04-07 13:05:00,61.56,61.66,61.54,61.65,6250.0,61.56,61.66,61.54,61.65,6250.0
2016-04-07 13:10:00,61.65,61.68,61.58,61.58,9795.0,61.65,61.68,61.58,61.58,9795.0
2016-04-07 13:15:00,61.59,61.6,61.47,61.5,26026.0,61.59,61.6,61.47,61.5,26026.0
2016-04-07 13:20:00,61.52,61.57,61.48,61.52,4813.0,61.52,61.57,61.48,61.52,4813.0
2016-04-07 13:25:00,61.5,61.52,61.41,61.45,18858.0,61.5,61.52,61.41,61.45,18858.0
2016-04-07 13:30:00,61.43,61.47,61.37,61.4,25537.0,61.43,61.47,61.37,61.4,25537.0
2016-04-07 13:35:00,61.38,61.43,61.33,61.42,23438.0,61.38,61.43,61.33,61.42,23438.0
2016-04-07 13:40:00,61.46,61.46,61.33,61.38,26992.0,61.46,61.46,61.33,61.38,26992.0
2016-04-07 13:45:00,61.41,61.42,61.25,61.25,23405.0,61.41,61.42,61.25,61.25,23405.0
2016-04-07 13:50:00,61.23,61.28,61.07,61.1,47082.0,61.23,61.28,61.07,61.1,47082.0
2016-04-07 13:55:00,61.11,61.13,61.02,61.05,25035.0,61.11,61.13,61.02,61.05,25035.0
2016-04-07 14:00:00,61.05,61.09,61.05,61.08,14343.0,61.05,61.09,61.05,61.08,14343.0
2016-04-07 14:05:00,61.07,61.1,60.86,60.87,34882.0,61.07,61.1,60.86,60.87,34882.0
2016-04-07 14:10:00,60.86,60.9,60.78,60.87,20667.0,60.86,60.9,60.78,60.87,20667.0
2016-04-07 14:15:00,60.88,60.92,60.76,60.83,13524.0,60.88,60.92,60.76,60.83,13524.0
2016-04-07 14:20:00,60.84,61.02,60.83,60.99,28938.0,60.84,61.02,60.83,60.99,28938.0
2016-04-07 14:25:00,60.97,61.09,60.97,61.09,20514.0,60.97,61.09,60.97,61.09,20514.0
2016-04-07 14:30:00,61.08,61.18,61.03,61.17,26087.0,61.08,61.18,61.03,61.17,26087.0
2016-04-07 14:35:00,61.17,61.22,61.15,61.2,34269.0,61.17,61.22,61.15,61.2,34269.0
2016-04-07 14:40:00,61.19,61.32,61.18,61.22,45298.0,61.19,61.32,61.18,61.22,45298.0
2016-04-07 14:45:00,61.22,61.22,61.01,61.04,18877.0,61.22,61.22,61.01,61.04,18877.0
2016-04-07 14:50:00,61.02,61.08,60.98,61.08,18100.0,61.02,61.08,60.98,61.08,18100.0
2016-04-07 14:55:00,61.08,61.11,61.01,61.02,14603.0,61.08,61.11,61.01,61.02,14603.0
2016-04-07 15:00:00,61.02,61.02,60.91,60.91,15546.0,61.02,61.02,60.91,60.91,15546.0
2016-04-07 15:05:00,60.93,61.18,60.91,61.17,18737.0,60.93,61.18,60.91,61.17,18737.0
2016-04-07 15:10:00,61.16,61.26,61.14,61.16,20629.0,61.16,61.26,61.14,61.16,20629.0
2016-04-07 15:15:00,61.16,61.16,61.07,61.15,27284.0,61.16,61.16,61.07,61.15,27284.0
2016-04-07 15:20:00,61.12,61.19,61.12,61.17,22409.0,61.12,61.19,61.12,61.17,22409.0
2016-04-07 15:25:00,61.18,61.24,61.17,61.2,17876.0,61.18,61.24,61.17,61.2,17876.0
2016-04-07 15:30:00,61.2,61.41,61.2,61.4,77546.0,61.2,61.41,61.2,61.4,77546.0
2016-04-07 15:35:00,61.41,61.42,61.21,61.24,45300.0,61.41,61.42,61.21,61.24,45300.0
2016-04-07 15:40:00,61.25,61.27,61.13,61.22,43727.0,61.25,61.27,61.13,61.22,43727.0
2016-04-07 15:45:00,61.23,61.36,61.22,61.32,39023.0,61.23,61.36,61.22,61.32,39023.0
2016-04-07 15:50:00,61.33,61.33,61.17,61.28,46493.0,61.33,61.33,61.17,61.28,46493.0
2016-04-07 15:55:00,61.29,61.34,61.19,61.26,74988.0,61.29,61.34,61.19,61.26,74988.0
2016-04-08 09:30:00,61.95,62.1,61.63,61.76,54786.0,61.95,62.1,61.63,61.76,54786.0
2016-04-08 09:35:00,61.81,62.09,61.8,62.04,38826.0,61.81,62.09,61.8,62.04,38826.0
2016-04-08 09:40:00,62.01,62.14,61.84,62.11,65971.0,62.01,62.14,61.84,62.11,65971.0
2016-04-08 09:45:00,62.1,62.13,61.68,61.79,80902.0,62.1,62.13,61.68,61.79,80902.0
2016-04-08 09:50:00,61.81,62.04,61.78,61.82,24305.0,61.81,62.04,61.78,61.82,24305.0
2016-04-08 09:55:00,61.83,62.0,61.83,62.0,21579.0,61.83,62.0,61.83,62.0,21579.0
2016-04-08 10:00:00,61.97,62.02,61.82,61.93,18727.0,61.97,62.02,61.82,61.93,18727.0
2016-04-08 10:05:00,61.95,62.03,61.94,61.96,10462.0,61.95,62.03,61.94,61.96,10462.0
2016-04-08 10:10:00,61.99,61.99,61.78,61.83,9763.0,61.99,61.99,61.78,61.83,9763.0
2016-04-08 10:15:00,61.83,62.0,61.82,61.92,37725.0,61.83,62.0,61.82,61.92,37725.0
2016-04-08 10:20:00,61.93,61.94,61.83,61.85,15960.0,61.93,61.94,61.83,61.85,15960.0
2016-04-08 10:25:00,61.8,61.87,61.7,61.79,19856.0,61.8,61.87,61.7,61.79,19856.0
2016-04-08 10:30:00,61.82,61.83,61.57,61.62,18756.0,61.82,61.83,61.57,61.62,18756.0
2016-04-08 10:35:00,61.62,61.67,61.5,61.54,30717.0,61.62,61.67,61.5,61.54,30717.0
2016-04-08 10:40:00,61.5,61.67,61.45,61.47,34139.0,61.5,61.67,61.45,61.47,34139.0
2016-04-08 10:45:00,61.46,61.48,61.34,61.38,43200.0,61.46,61.48,61.34,61.38,43200.0
2016-04-08 10:50:00,61.4,61.42,61.3,61.33,13607.0,61.4,61.42,61.3,61.33,13607.0
2016-04-08 10:55:00,61.31,61.32,61.1,61.14,65573.0,61.31,61.32,61.1,61.14,65573.0
2016-04-08 11:00:00,61.09,61.22,60.98,61.21,37014.0,61.09,61.22,60.98,61.21,37014.0
2016-04-08 11:05:00,61.2,61.39,61.2,61.28,21103.0,61.2,61.39,61.2,61.28,21103.0
2016-04-08 11:10:00,61.25,61.34,60.98,61.02,28070.0,61.25,61.34,60.98,61.02,28070.0
2016-04-08 11:15:00,60.99,61.06,60.98,61.02,24266.0,60.99,61.06,60.98,61.02,24266.0
2016-04-08 11:20:00,61.0,61.07,60.75,60.76,49557.0,61.0,61.07,60.75,60.76,49557.0
2016-04-08 11:25:00,60.75,60.83,60.69,60.83,20611.0,60.75,60.83,60.69,60.83,20611.0
2016-04-08 11:30:00,60.84,60.85,60.6,60.69,32370.0,60.84,60.85,60.6,60.69,32370.0
2016-04-08 11:35:00,60.7,60.7,60.44,60.46,34974.0,60.7,60.7,60.44,60.46,34974.0
2016-04-08 11:40:00,60.46,60.68,60.44,60.68,28294.0,60.46,60.68,60.44,60.68,28294.0
2016-04-08 11:45:00,60.68,60.68,60.53,60.59,33007.0,60.68,60.68,60.53,60.59,33007.0
2016-04-08 11:50:00,60.62,60.62,60.45,60.58,34204.0,60.62,60.62,60.45,60.58,34204.0
2016-04-08 11:55:00,60.59,60.95,60.59,60.91,36641.0,60.59,60.95,60.59,60.91,36641.0
2016-04-08 12:00:00,60.94,60.94,60.6,60.67,23622.0,60.94,60.94,60.6,60.67,23622.0
2016-04-08 12:05:00,60.68,60.79,60.65,60.75,15242.0,60.68,60.79,60.65,60.75,15242.0
2016-04-08 12:10:00,60.78,60.82,60.69,60.81,7348.0,60.78,60.82,60.69,60.81,7348.0
2016-04-08 12:15:00,60.76,60.76,60.57,60.6,9643.0,60.76,60.76,60.57,60.6,9643.0
2016-04-08 12:20:00,60.6,60.63,60.56,60.56,3568.0,60.6,60.63,60.56,60.56,3568.0
2016-04-08 12:25:00,60.57,60.58,60.47,60.47,13355.0,60.57,60.58,60.47,60.47,13355.0
2016-04-08 12:30:00,60.46,60.64,60.45,60.62,28050.0,60.46,60.64,60.45,60.62,28050.0
2016-04-08 12:35:00,60.62,60.79,60.61,60.78,28885.0,60.62,60.79,60.61,60.78,28885.0
2016-04-08 12:40:00,60.77,60.81,60.7,60.81,6460.0,60.77,60.81,60.7,60.81,6460.0
2016-04-08 12:45:00,60.79,60.87,60.75,60.81,9141.0,60.79,60.87,60.75,60.81,9141.0
2016-04-08 12:50:00,60.82,60.94,60.82,60.91,10166.0,60.82,60.94,60.82,60.91,10166.0
2016-04-08 12:55:00,60.94,60.94,60.81,60.85,12150.0,60.94,60.94,60.81,60.85,12150.0
2016-04-08 13:00:00,60.84,60.86,60.69,60.72,8600.0,60.84,60.86,60.69,60.72,8600.0
2016-04-08 13:05:00,60.7,60.73,60.61,60.61,8900.0,60.7,60.73,60.61,60.61,8900.0
2016-04-08 13:10:00,60.6,60.62,60.51,60.61,18553.0,60.6,60.62,60.51,60.61,18553.0
2016-04-08 13:15:00,60.6,60.6,60.33,60.34,40642.0,60.6,60.6,60.33,60.34,40642.0
2016-04-08 13:20:00,60.32,60.43,60.3,60.39,12832.0,60.32,60.43,60.3,60.39,12832.0
2016-04-08 13:25:00,60.35,60.45,60.31,60.43,8720.0,60.35,60.45,60.31,60.43,8720.0
2016-04-08 13:30:00,60.43,60.48,60.39,60.48,7326.0,60.43,60.48,60.39,60.48,7326.0
2016-04-08 13:35:00,60.48,60.51,60.42,60.48,20934.0,60.48,60.51,60.42,60.48,20934.0
2016-04-08 13:40:00,60.47,60.53,60.46,60.48,5969.0,60.47,60.53,60.46,60.48,5969.0
2016-04-08 13:45:00,60.48,60.51,60.43,60.43,8696.0,60.48,60.51,60.43,60.43,8696.0
2016-04-08 13:50:00,60.44,60.58,60.43,60.54,13840.0,60.44,60.58,60.43,60.54,13840.0
2016-04-08 13:55:00,60.57,60.57,60.47,60.56,7468.0,60.57,60.57,60.47,60.56,7468.0
2016-04-08 14:00:00,60.52,60.62,60.49,60.53,10350.0,60.52,60.62,60.49,60.53,10350.0
2016-04-08 14:05:00,60.51,60.59,60.5,60.54,12451.0,60.51,60.59,60.5,60.54,12451.0
2016-04-08 14:10:00,60.57,60.63,60.55,60.61,8753.0,60.57,60.63,60.55,60.61,8753.0
2016-04-08 14:15:00,60.58,60.61,60.53,60.56,10302.0,60.58,60.61,60.53,60.56,10302.0
2016-04-08 14:20:00,60.56,60.58,60.47,60.48,12657.0,60.56,60.58,60.47,60.48,12657.0
2016-04-08 14:25:00,60.49,60.55,60.4,60.52,22895.0,60.49,60.55,60.4,60.52,22895.0
2016-04-08 14:30:00,60.53,60.53,60.44,60.47,15160.0,60.53,60.53,60.44,60.47,15160.0
2016-04-08 14:35:00,60.48,60.5,60.45,60.46,9046.0,60.48,60.5,60.45,60.46,9046.0
2016-04-08 14:40:00,60.45,60.45,60.39,60.41,25254.0,60.45,60.45,60.39,60.41,25254.0
2016-04-08 14:45:00,60.4,60.48,60.39,60.48,16706.0,60.4,60.48,60.39,60.48,16706.0
2016-04-08 14:50:00,60.48,60.5,60.4,60.4,11831.0,60.48,60.5,60.4,60.4,11831.0
2016-04-08 14:55:00,60.4,60.45,60.38,60.44,17423.0,60.4,60.45,60.38,60.44,17423.0
2016-04-08 15:00:00,60.45,60.58,60.45,60.58,25436.0,60.45,60.58,60.45,60.58,25436.0
2016-04-08 15:05:00,60.58,60.64,60.38,60.41,26384.0,60.58,60.64,60.38,60.41,26384.0
2016-04-08 15:10:00,60.42,60.58,60.41,60.57,18509.0,60.42,60.58,60.41,60.57,18509.0
2016-04-08 15:15:00,60.58,60.62,60.5,60.52,18717.0,60.58,60.62,60.5,60.52,18717.0
2016-04-08 15:20:00,60.51,60.55,60.47,60.52,18099.0,60.51,60.55,60.47,60.52,18099.0
2016-04-08 15:25:00,60.52,60.53,60.38,60.41,20981.0,60.52,60.53,60.38,60.41,20981.0
2016-04-08 15:30:00,60.39,60.41,60.27,60.29,23816.0,60.39,60.41,60.27,60.29,23816.0
2016-04-08 15:35:00,60.28,60.44,60.28,60.44,28015.0,60.28,60.44,60.28,60.44,28015.0
2016-04-08 15:40:00,60.44,60.49,60.38,60.46,32286.0,60.44,60.49,60.38,60.46,32286.0
2016-04-08 15:45:00,60.46,60.53,60.42,60.52,39464.0,60.46,60.53,60.42,60.52,39464.0
2016-04-08 15:50:00,60.53,60.58,60.48,60.57,46186.0,60.53,60.58,60.48,60.57,46186.0
2016-04-08 15:55:00,60.57,60.64,60.5,60.63,97914.0,60.57,60.64,60.5,60.63,97914.0
2016-04-11 09:30:00,61.0,61.22,60.75,60.89,50357.0,61.0,61.22,60.75,60.89,50357.0
2016-04-11 09:35:00,60.85,60.89,60.38,60.54,42382.0,60.85,60.89,60.38,60.54,42382.0
2016-04-11 09:40:00,60.69,60.8,60.22,60.32,32009.0,60.69,60.8,60.22,60.32,32009.0
2016-04-11 09:45:00,60.31,60.43,59.88,59.94,93537.0,60.31,60.43,59.88,59.94,93537.0
2016-04-11 09:50:00,59.92,60.25,59.87,60.12,44015.0,59.92,60.25,59.87,60.12,44015.0
2016-04-11 09:55:00,60.16,60.27,60.09,60.15,19305.0,60.16,60.27,60.09,60.15,19305.0
2016-04-11 10:00:00,60.18,60.32,60.12,60.29,53054.0,60.18,60.32,60.12,60.29,53054.0
2016-04-11 10:05:00,60.28,60.46,60.28,60.4,33345.0,60.28,60.46,60.28,60.4,33345.0
2016-04-11 10:10:00,60.39,60.65,60.37,60.6,29994.0,60.39,60.65,60.37,60.6,29994.0
2016-04-11 10:15:00,60.62,60.69,60.54,60.6,22789.0,60.62,60.69,60.54,60.6,22789.0
2016-04-11 10:20:00,60.62,60.77,60.62,60.69,18684.0,60.62,60.77,60.62,60.69,18684.0
2016-04-11 10:25:00,60.71,60.74,60.63,60.68,16040.0,60.71,60.74,60.63,60.68,16040.0
2016-04-11 10:30:00,60.7,60.71,60.62,60.69,24915.0,60.7,60.71,60.62,60.69,24915.0
2016-04-11 10:35:00,60.69,60.76,60.65,60.76,29787.0,60.69,60.76,60.65,60.76,29787.0
2016-04-11 10:40:00,60.8,60.86,60.68,60.77,24605.0,60.8,60.86,60.68,60.77,24605.0
2016-04-11 10:45:00,60.79,60.8,60.68,60.79,22387.0,60.79,60.8,60.68,60.79,22387.0
2016-04-11 10:50:00,60.78,60.9,60.74,60.86,15550.0,60.78,60.9,60.74,60.86,15550.0
2016-04-11 10:55:00,60.89,60.99,60.69,60.7,30925.0,60.89,60.99,60.69,60.7,30925.0
2016-04-11 11:00:00,60.67,60.67,60.4,60.43,24306.0,60.67,60.67,60.4,60.43,24306.0
2016-04-11 11:05:00,60.41,60.45,60.25,60.27,8485.0,60.41,60.45,60.25,60.27,8485.0
2016-04-11 11:10:00,60.31,60.41,60.21,60.24,14890.0,60.31,60.41,60.21,60.24,14890.0
2016-04-11 11:15:00,60.24,60.25,60.02,60.13,37910.0,60.24,60.25,60.02,60.13,37910.0
2016-04-11 11:20:00,60.14,60.2,60.14,60.18,10021.0,60.14,60.2,60.14,60.18,10021.0
2016-04-11 11:25:00,60.17,60.24,60.09,60.17,16003.0,60.17,60.24,60.09,60.17,16003.0
2016-04-11 11:30:00,60.14,60.15,59.81,59.81,38333.0,60.14,60.15,59.81,59.81,38333.0
2016-04-11 11:35:00,59.8,59.87,59.73,59.79,54552.0,59.8,59.87,59.73,59.79,54552.0
2016-04-11 11:40:00,59.78,59.87,59.63,59.75,50658.0,59.78,59.87,59.63,59.75,50658.0
2016-04-11 11:45:00,59.7,59.75,59.63,59.73,10620.0,59.7,59.75,59.63,59.73,10620.0
2016-04-11 11:50:00,59.74,59.91,59.71,59.85,26782.0,59.74,59.91,59.71,59.85,26782.0
2016-04-11 11:55:00,59.89,60.06,59.87,60.06,10748.0,59.89,60.06,59.87,60.06,10748.0
2016-04-11 12:00:00,60.07,60.11,59.94,60.04,12751.0,60.07,60.11,59.94,60.04,12751.0
2016-04-11 12:05:00,60.03,60.03,59.81,59.84,8792.0,60.03,60.03,59.81,59.84,8792.0
2016-04-11 12:10:00,59.85,59.98,59.82,59.98,5770.0,59.85,59.98,59.82,59.98,5770.0
2016-04-11 12:15:00,59.95,59.98,59.92,59.98,4945.0,59.95,59.98,59.92,59.98,4945.0
2016-04-11 12:20:00,59.98,60.14,59.93,60.11,18557.0,59.98,60.14,59.93,60.11,18557.0
2016-04-11 12:25:00,60.08,60.15,60.05,60.07,9800.0,60.08,60.15,60.05,60.07,9800.0
2016-04-11 12:30:00,60.04,60.08,59.92,59.96,11959.0,60.04,60.08,59.92,59.96,11959.0
2016-04-11 12:35:00,59.92,59.97,59.9,59.97,6377.0,59.92,59.97,59.9,59.97,6377.0
2016-04-11 12:40:00,59.95,60.0,59.89,59.96,3179.0,59.95,60.0,59.89,59.96,3179.0
2016-04-11 12:45:00,59.99,60.12,59.93,60.09,7210.0,59.99,60.12,59.93,60.09,7210.0
2016-04-11 12:50:00,60.06,60.1,59.97,59.97,11203.0,60.06,60.1,59.97,59.97,11203.0
2016-04-11 12:55:00,60.0,60.07,59.99,60.06,8853.0,60.0,60.07,59.99,60.06,8853.0
2016-04-11 13:00:00,60.08,60.16,60.08,60.1,11919.0,60.08,60.16,60.08,60.1,11919.0
2016-04-11 13:05:00,60.11,60.29,60.11,60.27,12894.0,60.11,60.29,60.11,60.27,12894.0
2016-04-11 13:10:00,60.28,60.55,60.26,60.51,45053.0,60.28,60.55,60.26,60.51,45053.0
2016-04-11 13:15:00,60.51,60.56,60.46,60.49,20375.0,60.51,60.56,60.46,60.49,20375.0
2016-04-11 13:20:00,60.48,60.53,60.47,60.48,13316.0,60.48,60.53,60.47,60.48,13316.0
2016-04-11 13:25:00,60.48,60.56,60.37,60.37,19096.0,60.48,60.56,60.37,60.37,19096.0
2016-04-11 13:30:00,60.37,60.43,60.31,60.38,10044.0,60.37,60.43,60.31,60.38,10044.0
2016-04-11 13:35:00,60.35,60.44,60.35,60.43,18020.0,60.35,60.44,60.35,60.43,18020.0
2016-04-11 13:40:00,60.44,60.59,60.4,60.54,10425.0,60.44,60.59,60.4,60.54,10425.0
2016-04-11 13:45:00,60.54,60.54,60.41,60.48,12650.0,60.54,60.54,60.41,60.48,12650.0
2016-04-11 13:50:00,60.47,60.47,60.4,60.43,7524.0,60.47,60.47,60.4,60.43,7524.0
2016-04-11 13:55:00,60.42,60.49,60.42,60.49,7758.0,60.42,60.49,60.42,60.49,7758.0
2016-04-11 14:00:00,60.49,60.54,60.45,60.45,14440.0,60.49,60.54,60.45,60.45,14440.0
2016-04-11 14:05:00,60.45,60.49,60.44,60.44,14494.0,60.45,60.49,60.44,60.44,14494.0
2016-04-11 14:10:00,60.43,60.48,60.42,60.42,7250.0,60.43,60.48,60.42,60.42,7250.0
2016-04-11 14:15:00,60.41,60.45,60.36,60.44,9704.0,60.41,60.45,60.36,60.44,9704.0
2016-04-11 14:20:00,60.4,60.45,60.3,60.42,59545.0,60.4,60.45,60.3,60.42,59545.0
2016-04-11 14:25:00,60.41,60.55,60.41,60.48,17098.0,60.41,60.55,60.41,60.48,17098.0
2016-04-11 14:30:00,60.45,60.48,60.39,60.4,11567.0,60.45,60.48,60.39,60.4,11567.0
2016-04-11 14:35:00,60.41,60.52,60.39,60.52,13200.0,60.41,60.52,60.39,60.52,13200.0
2016-04-11 14:40:00,60.5,60.51,60.4,60.4,3400.0,60.5,60.51,60.4,60.4,3400.0
2016-04-11 14:45:00,60.38,60.43,60.32,60.42,14266.0,60.38,60.43,60.32,60.42,14266.0
2016-04-11 14:50:00,60.43,60.51,60.34,60.51,19516.0,60.43,60.51,60.34,60.51,19516.0
2016-04-11 14:55:00,60.48,60.49,60.45,60.48,3925.0,60.48,60.49,60.45,60.48,3925.0
2016-04-11 15:00:00,60.49,60.51,60.3,60.31,11358.0,60.49,60.51,60.3,60.31,11358.0
2016-04-11 15:05:00,60.29,60.29,60.07,60.13,14819.0,60.29,60.29,60.07,60.13,14819.0
2016-04-11 15:10:00,60.14,60.15,60.04,60.04,20537.0,60.14,60.15,60.04,60.04,20537.0
2016-04-11 15:15:00,60.04,60.12,60.02,60.11,17612.0,60.04,60.12,60.02,60.11,17612.0
2016-04-11 15:20:00,60.12,60.16,60.1,60.1,14036.0,60.12,60.16,60.1,60.1,14036.0
2016-04-11 15:25:00,60.1,60.16,60.03,60.03,14822.0,60.1,60.16,60.03,60.03,14822.0
2016-04-11 15:30:00,60.04,60.1,60.01,60.06,26769.0,60.04,60.1,60.01,60.06,26769.0
2016-04-11 15:35:00,60.06,60.09,60.0,60.04,20727.0,60.06,60.09,60.0,60.04,20727.0
2016-04-11 15:40:00,60.02,60.05,59.87,59.9,26356.0,60.02,60.05,59.87,59.9,26356.0
2016-04-11 15:45:00,59.89,60.0,59.87,59.97,39273.0,59.89,60.0,59.87,59.97,39273.0
2016-04-11 15:50:00,59.98,60.05,59.95,60.05,98424.0,59.98,60.05,59.95,60.05,98424.0
2016-04-11 15:55:00,60.06,60.06,59.89,59.96,83497.0,60.06,60.06,59.89,59.96,83497.0
2016-04-12 09:30:00,59.93,60.23,59.63,59.84,24864.0,59.93,60.23,59.63,59.84,24864.0
2016-04-12 09:35:00,59.81,60.08,59.81,60.0,27714.0,59.81,60.08,59.81,60.0,27714.0
2016-04-12 09:40:00,59.97,59.97,59.5,59.7,41985.0,59.97,59.97,59.5,59.7,41985.0
2016-04-12 09:45:00,59.71,59.92,59.57,59.82,18731.0,59.71,59.92,59.57,59.82,18731.0
2016-04-12 09:50:00,59.83,60.08,59.8,60.02,25229.0,59.83,60.08,59.8,60.02,25229.0
2016-04-12 09:55:00,60.05,60.09,59.96,60.08,18561.0,60.05,60.09,59.96,60.08,18561.0
2016-04-12 10:00:00,60.07,60.23,60.04,60.14,31348.0,60.07,60.23,60.04,60.14,31348.0
2016-04-12 10:05:00,60.14,60.23,59.95,59.97,22431.0,60.14,60.23,59.95,59.97,22431.0
2016-04-12 10:10:00,59.96,60.15,59.91,60.1,7058.0,59.96,60.15,59.91,60.1,7058.0
2016-04-12 10:15:00,60.0,60.1,59.96,60.1,11842.0,60.0,60.1,59.96,60.1,11842.0
2016-04-12 10:20:00,60.13,60.15,59.9,59.93,6350.0,60.13,60.15,59.9,59.93,6350.0
2016-04-12 10:25:00,59.97,60.17,59.97,60.04,15344.0,59.97,60.17,59.97,60.04,15344.0
2016-04-12 10:30:00,60.05,60.33,60.03,60.11,23726.0,60.05,60.33,60.03,60.11,23726.0
2016-04-12 10:35:00,60.05,60.07,59.82,59.89,23241.0,60.05,60.07,59.82,59.89,23241.0
2016-04-12 10:40:00,59.86,60.17,59.86,60.15,26693.0,59.86,60.17,59.86,60.15,26693.0
2016-04-12 10:45:00,60.18,60.19,60.02,60.12,9317.0,60.18,60.19,60.02,60.12,9317.0
2016-04-12 10:50:00,60.14,60.55,60.14,60.41,31027.0,60.14,60.55,60.14,60.41,31027.0
2016-04-12 10:55:00,60.41,60.75,60.41,60.55,41803.0,60.41,60.75,60.41,60.55,41803.0
2016-04-12 11:00:00,60.55,60.64,60.45,60.59,43915.0,60.55,60.64,60.45,60.59,43915.0
2016-04-12 11:05:00,60.59,60.84,60.59,60.71,22208.0,60.59,60.84,60.59,60.71,22208.0
2016-04-12 11:10:00,60.73,60.76,60.64,60.72,8772.0,60.73,60.76,60.64,60.72,8772.0
2016-04-12 11:15:00,60.67,60.82,60.66,60.81,16317.0,60.67,60.82,60.66,60.81,16317.0
2016-04-12 11:20:00,60.79,60.85,60.74,60.75,19774.0,60.79,60.85,60.74,60.75,19774.0
2016-04-12 11:25:00,60.74,60.75,60.64,60.71,11842.0,60.74,60.75,60.64,60.71,11842.0
2016-04-12 11:30:00,60.73,60.75,60.61,60.64,15303.0,60.73,60.75,60.61,60.64,15303.0
2016-04-12 11:35:00,60.63,60.69,60.51,60.6,18194.0,60.63,60.69,60.51,60.6,18194.0
2016-04-12 11:40:00,60.58,60.59,60.46,60.5,18454.0,60.58,60.59,60.46,60.5,18454.0
2016-04-12 11:45:00,60.5,60.6,60.47,60.47,19537.0,60.5,60.6,60.47,60.47,19537.0
2016-04-12 11:50:00,60.45,60.51,60.39,60.43,8651.0,60.45,60.51,60.39,60.43,8651.0
2016-04-12 11:55:00,60.43,60.43,60.32,60.4,5395.0,60.43,60.43,60.32,60.4,5395.0
2016-04-12 12:00:00,60.42,60.44,60.22,60.22,6893.0,60.42,60.44,60.22,60.22,6893.0
2016-04-12 12:05:00,60.23,60.24,60.16,60.21,12220.0,60.23,60.24,60.16,60.21,12220.0
2016-04-12 12:10:00,60.2,60.31,60.19,60.25,5500.0,60.2,60.31,60.19,60.25,5500.0
2016-04-12 12:15:00,60.26,60.4,60.26,60.36,11715.0,60.26,60.4,60.26,60.36,11715.0
2016-04-12 12:20:00,60.35,60.54,60.33,60.5,11797.0,60.35,60.54,60.33,60.5,11797.0
2016-04-12 12:25:00,60.51,60.58,60.48,60.51,12314.0,60.51,60.58,60.48,60.51,12314.0
2016-04-12 12:30:00,60.5,60.6,60.45,60.49,16197.0,60.5,60.6,60.45,60.49,16197.0
2016-04-12 12:35:00,60.52,60.68,60.52,60.67,11620.0,60.52,60.68,60.52,60.67,11620.0
2016-04-12 12:40:00,60.67,60.79,60.65,60.77,18276.0,60.67,60.79,60.65,60.77,18276.0
2016-04-12 12:45:00,60.74,60.75,60.47,60.5,5392.0,60.74,60.75,60.47,60.5,5392.0
2016-04-12 12:50:00,60.48,60.67,60.48,60.67,3200.0,60.48,60.67,60.48,60.67,3200.0
2016-04-12 12:55:00,60.65,60.65,60.47,60.47,5331.0,60.65,60.65,60.47,60.47,5331.0
2016-04-12 13:00:00,60.47,60.49,60.4,60.46,4325.0,60.47,60.49,60.4,60.46,4325.0
2016-04-12 13:05:00,60.46,60.46,60.37,60.42,5265.0,60.46,60.46,60.37,60.42,5265.0
2016-04-12 13:10:00,60.4,60.41,60.27,60.3,9890.0,60.4,60.41,60.27,60.3,9890.0
2016-04-12 13:15:00,60.29,60.29,60.11,60.17,7513.0,60.29,60.29,60.11,60.17,7513.0
2016-04-12 13:20:00,60.17,60.2,60.12,60.19,4835.0,60.17,60.2,60.12,60.19,4835.0
2016-04-12 13:25:00,60.19,60.27,60.18,60.25,8197.0,60.19,60.27,60.18,60.25,8197.0
2016-04-12 13:30:00,60.23,60.48,60.23,60.34,18017.0,60.23,60.48,60.23,60.34,18017.0
2016-04-12 13:35:00,60.32,60.33,60.15,60.2,12398.0,60.32,60.33,60.15,60.2,12398.0
2016-04-12 13:40:00,60.22,60.36,60.21,60.32,11595.0,60.22,60.36,60.21,60.32,11595.0
2016-04-12 13:45:00,60.33,60.44,60.33,60.44,6828.0,60.33,60.44,60.33,60.44,6828.0
2016-04-12 13:50:00,60.44,60.44,60.28,60.3,7298.0,60.44,60.44,60.28,60.3,7298.0
2016-04-12 13:55:00,60.31,60.46,60.31,60.46,12055.0,60.31,60.46,60.31,60.46,12055.0
2016-04-12 14:00:00,60.47,60.47,60.35,60.38,6955.0,60.47,60.47,60.35,60.38,6955.0
2016-04-12 14:05:00,60.39,60.39,60.27,60.34,16320.0,60.39,60.39,60.27,60.34,16320.0
2016-04-12 14:10:00,60.36,60.38,60.29,60.3,4422.0,60.36,60.38,60.29,60.3,4422.0
2016-04-12 14:15:00,60.3,60.39,60.27,60.35,12462.0,60.3,60.39,60.27,60.35,12462.0
2016-04-12 14:20:00,60.35,60.41,60.35,60.4,13800.0,60.35,60.41,60.35,60.4,13800.0
2016-04-12 14:25:00,60.38,60.42,60.36,60.39,5246.0,60.38,60.42,60.36,60.39,5246.0
2016-04-12 14:30:00,60.35,60.45,60.35,60.45,10780.0,60.35,60.45,60.35,60.45,10780.0
2016-04-12 14:35:00,60.44,60.61,60.43,60.52,24773.0,60.44,60.61,60.43,60.52,24773.0
2016-04-12 14:40:00,60.52,60.52,60.43,60.47,8131.0,60.52,60.52,60.43,60.47,8131.0
2016-04-12 14:45:00,60.47,60.52,60.42,60.42,8152.0,60.47,60.52,60.42,60.42,8152.0
2016-04-12 14:50:00,60.42,60.5,60.42,60.48,6098.0,60.42,60.5,60.42,60.48,6098.0
2016-04-12 14:55:00,60.47,60.47,60.35,60.37,13919.0,60.47,60.47,60.35,60.37,13919.0
2016-04-12 15:00:00,60.37,60.53,60.37,60.5,9747.0,60.37,60.53,60.37,60.5,9747.0
2016-04-12 15:05:00,60.5,60.55,60.48,60.51,10949.0,60.5,60.55,60.48,60.51,10949.0
2016-04-12 15:10:00,60.5,60.6,60.49,60.59,15987.0,60.5,60.6,60.49,60.59,15987.0
2016-04-12 15:15:00,60.6,60.64,60.59,60.6,13226.0,60.6,60.64,60.59,60.6,13226.0
2016-04-12 15:20:00,60.6,60.63,60.52,60.55,30088.0,60.6,60.63,60.52,60.55,30088.0
2016-04-12 15:25:00,60.56,60.56,60.45,60.46,16666.0,60.56,60.56,60.45,60.46,16666.0
2016-04-12 15:30:00,60.48,60.56,60.43,60.49,26038.0,60.48,60.56,60.43,60.49,26038.0
2016-04-12 15:35:00,60.48,60.49,60.3,60.34,22926.0,60.48,60.49,60.3,60.34,22926.0
2016-04-12 15:40:00,60.33,60.38,60.27,60.27,19334.0,60.33,60.38,60.27,60.27,19334.0
2016-04-12 15:45:00,60.26,60.33,60.26,60.28,21015.0,60.26,60.33,60.26,60.28,21015.0
2016-04-12 15:50:00,60.27,60.3,60.25,60.28,29783.0,60.27,60.3,60.25,60.28,29783.0
2016-04-12 15:55:00,60.27,60.36,60.27,60.33,67031.0,60.27,60.36,60.27,60.33,67031.0
2016-04-13 09:30:00,61.25,61.83,61.04,61.51,77566.0,61.25,61.83,61.04,61.51,77566.0
2016-04-13 09:35:00,61.46,61.69,61.29,61.41,59315.0,61.46,61.69,61.29,61.41,59315.0
2016-04-13 09:40:00,61.4,61.84,61.38,61.83,38939.0,61.4,61.84,61.38,61.83,38939.0
2016-04-13 09:45:00,61.77,61.83,61.59,61.8,31951.0,61.77,61.83,61.59,61.8,31951.0
2016-04-13 09:50:00,61.78,61.81,61.64,61.7,14635.0,61.78,61.81,61.64,61.7,14635.0
2016-04-13 09:55:00,61.72,61.82,61.7,61.75,18016.0,61.72,61.82,61.7,61.75,18016.0
2016-04-13 10:00:00,61.7,62.0,61.61,62.0,92370.0,61.7,62.0,61.61,62.0,92370.0
2016-04-13 10:05:00,61.99,62.43,61.93,62.41,90289.0,61.99,62.43,61.93,62.41,90289.0
2016-04-13 10:10:00,62.43,62.73,62.4,62.7,79767.0,62.43,62.73,62.4,62.7,79767.0
2016-04-13 10:15:00,62.68,62.68,62.51,62.63,33836.0,62.68,62.68,62.51,62.63,33836.0
2016-04-13 10:20:00,62.61,62.74,62.56,62.67,27922.0,62.61,62.74,62.56,62.67,27922.0
2016-04-13 10:25:00,62.67,62.75,62.63,62.64,28440.0,62.67,62.75,62.63,62.64,28440.0
2016-04-13 10:30:00,62.62,62.73,62.35,62.43,27660.0,62.62,62.73,62.35,62.43,27660.0
2016-04-13 10:35:00,62.4,62.44,62.25,62.41,23126.0,62.4,62.44,62.25,62.41,23126.0
2016-04-13 10:40:00,62.4,62.62,62.32,62.58,25093.0,62.4,62.62,62.32,62.58,25093.0
2016-04-13 10:45:00,62.57,62.75,62.55,62.63,51942.0,62.57,62.75,62.55,62.63,51942.0
2016-04-13 10:50:00,62.71,62.91,62.65,62.85,56277.0,62.71,62.91,62.65,62.85,56277.0
2016-04-13 10:55:00,62.86,62.95,62.82,62.88,35730.0,62.86,62.95,62.82,62.88,35730.0
2016-04-13 11:00:00,62.88,62.94,62.82,62.87,24747.0,62.88,62.94,62.82,62.87,24747.0
2016-04-13 11:05:00,62.88,62.95,62.86,62.95,17304.0,62.88,62.95,62.86,62.95,17304.0
2016-04-13 11:10:00,62.95,62.97,62.87,62.92,29081.0,62.95,62.97,62.87,62.92,29081.0
2016-04-13 11:15:00,62.92,63.07,62.9,63.06,31774.0,62.92,63.07,62.9,63.06,31774.0
2016-04-13 11:20:00,63.06,63.1,62.95,62.96,27095.0,63.06,63.1,62.95,62.96,27095.0
2016-04-13 11:25:00,62.99,63.09,62.96,63.05,12032.0,62.99,63.09,62.96,63.05,12032.0
2016-04-13 11:30:00,63.07,63.09,63.0,63.05,12953.0,63.07,63.09,63.0,63.05,12953.0
2016-04-13 11:35:00,63.03,63.04,62.92,63.02,23195.0,63.03,63.04,62.92,63.02,23195.0
2016-04-13 11:40:00,63.02,63.02,62.89,62.89,12988.0,63.02,63.02,62.89,62.89,12988.0
2016-04-13 11:45:00,62.89,62.93,62.85,62.88,21360.0,62.89,62.93,62.85,62.88,21360.0
2016-04-13 11:50:00,62.9,62.92,62.8,62.8,21089.0,62.9,62.92,62.8,62.8,21089.0
2016-04-13 11:55:00,62.77,62.86,62.77,62.84,15345.0,62.77,62.86,62.77,62.84,15345.0
2016-04-13 12:00:00,62.82,62.83,62.54,62.54,22188.0,62.82,62.83,62.54,62.54,22188.0
2016-04-13 12:05:00,62.56,62.57,62.5,62.51,17077.0,62.56,62.57,62.5,62.51,17077.0
2016-04-13 12:10:00,62.53,62.6,62.51,62.58,13347.0,62.53,62.6,62.51,62.58,13347.0
2016-04-13 12:15:00,62.56,62.57,62.38,62.4,11871.0,62.56,62.57,62.38,62.4,11871.0
2016-04-13 12:20:00,62.42,62.45,62.32,62.32,15276.0,62.42,62.45,62.32,62.32,15276.0
2016-04-13 12:25:00,62.35,62.61,62.35,62.61,15141.0,62.35,62.61,62.35,62.61,15141.0
2016-04-13 12:30:00,62.64,62.64,62.5,62.52,15229.0,62.64,62.64,62.5,62.52,15229.0
2016-04-13 12:35:00,62.5,62.55,62.46,62.55,41440.0,62.5,62.55,62.46,62.55,41440.0
2016-04-13 12:40:00,62.55,62.58,62.42,62.43,92022.0,62.55,62.58,62.42,62.43,92022.0
2016-04-13 12:45:00,62.46,62.48,62.36,62.37,6868.0,62.46,62.48,62.36,62.37,6868.0
2016-04-13 12:50:00,62.37,62.43,62.36,62.37,9938.0,62.37,62.43,62.36,62.37,9938.0
2016-04-13 12:55:00,62.37,62.38,62.21,62.25,13646.0,62.37,62.38,62.21,62.25,13646.0
2016-04-13 13:00:00,62.25,62.25,62.08,62.08,13807.0,62.25,62.25,62.08,62.08,13807.0
2016-04-13 13:05:00,62.08,62.1,62.0,62.04,22620.0,62.08,62.1,62.0,62.04,22620.0
2016-04-13 13:10:00,62.04,62.06,61.98,62.04,12773.0,62.04,62.06,61.98,62.04,12773.0
2016-04-13 13:15:00,62.05,62.06,61.99,62.03,13522.0,62.05,62.06,61.99,62.03,13522.0
2016-04-13 13:20:00,62.05,62.06,62.0,62.02,10674.0,62.05,62.06,62.0,62.02,10674.0
2016-04-13 13:25:00,62.02,62.05,61.99,62.02,8379.0,62.02,62.05,61.99,62.02,8379.0
2016-04-13 13:30:00,62.01,62.02,61.94,61.98,12192.0,62.01,62.02,61.94,61.98,12192.0
2016-04-13 13:35:00,61.99,62.01,61.97,61.98,14635.0,61.99,62.01,61.97,61.98,14635.0
2016-04-13 13:40:00,61.97,61.98,61.88,61.89,13393.0,61.97,61.98,61.88,61.89,13393.0
2016-04-13 13:45:00,61.88,61.91,61.86,61.9,10760.0,61.88,61.91,61.86,61.9,10760.0
2016-04-13 13:50:00,61.91,61.91,61.87,61.88,7143.0,61.91,61.91,61.87,61.88,7143.0
2016-04-13 13:55:00,61.9,61.9,61.84,61.84,23108.0,61.9,61.9,61.84,61.84,23108.0
2016-04-13 14:00:00,61.86,61.89,61.83,61.84,8322.0,61.86,61.89,61.83,61.84,8322.0
2016-04-13 14:05:00,61.83,61.86,61.82,61.84,7250.0,61.83,61.86,61.82,61.84,7250.0
2016-04-13 14:10:00,61.85,61.86,61.73,61.73,17938.0,61.85,61.86,61.73,61.73,17938.0
2016-04-13 14:15:00,61.72,61.73,61.66,61.7,31562.0,61.72,61.73,61.66,61.7,31562.0
2016-04-13 14:20:00,61.69,61.81,61.68,61.81,23589.0,61.69,61.81,61.68,61.81,23589.0
2016-04-13 14:25:00,61.83,61.88,61.8,61.8,17884.0,61.83,61.88,61.8,61.8,17884.0
2016-04-13 14:30:00,61.82,61.9,61.81,61.87,7092.0,61.82,61.9,61.81,61.87,7092.0
2016-04-13 14:35:00,61.88,61.95,61.88,61.91,14013.0,61.88,61.95,61.88,61.91,14013.0
2016-04-13 14:40:00,61.91,61.92,61.86,61.87,11571.0,61.91,61.92,61.86,61.87,11571.0
2016-04-13 14:45:00,61.86,61.92,61.82,61.86,17025.0,61.86,61.92,61.82,61.86,17025.0
2016-04-13 14:50:00,61.83,61.88,61.79,61.8,30807.0,61.83,61.88,61.79,61.8,30807.0
2016-04-13 14:55:00,61.79,61.81,61.71,61.75,22821.0,61.79,61.81,61.71,61.75,22821.0
2016-04-13 15:00:00,61.74,61.87,61.73,61.83,13249.0,61.74,61.87,61.73,61.83,13249.0
2016-04-13 15:05:00,61.86,61.87,61.8,61.84,9978.0,61.86,61.87,61.8,61.84,9978.0
2016-04-13 15:10:00,61.83,61.83,61.72,61.72,24623.0,61.83,61.83,61.72,61.72,24623.0
2016-04-13 15:15:00,61.71,61.77,61.69,61.73,68222.0,61.71,61.77,61.69,61.73,68222.0
2016-04-13 15:20:00,61.69,61.79,61.69,61.74,38565.0,61.69,61.79,61.69,61.74,38565.0
2016-04-13 15:25:00,61.75,61.79,61.7,61.7,38329.0,61.75,61.79,61.7,61.7,38329.0
2016-04-13 15:30:00,61.71,61.78,61.7,61.78,31276.0,61.71,61.78,61.7,61.78,31276.0
2016-04-13 15:35:00,61.78,61.79,61.59,61.74,64369.0,61.78,61.79,61.59,61.74,64369.0
2016-04-13 15:40:00,61.75,61.77,61.66,61.7,39134.0,61.75,61.77,61.66,61.7,39134.0
2016-04-13 15:45:00,61.71,61.71,61.61,61.63,38141.0,61.71,61.71,61.61,61.63,38141.0
2016-04-13 15:50:00,61.62,61.66,61.56,61.57,64181.0,61.62,61.66,61.56,61.57,64181.0
2016-04-13 15:55:00,61.57,61.66,61.55,61.65,128280.0,61.57,61.66,61.55,61.65,128280.0
2016-04-14 09:30:00,61.58,61.62,60.77,61.01,47418.0,61.58,61.62,60.77,61.01,47418.0
2016-04-14 09:35:00,61.0,61.29,60.72,60.8,51869.0,61.0,61.29,60.72,60.8,51869.0
2016-04-14 09:40:00,60.86,60.98,60.66,60.93,24260.0,60.86,60.98,60.66,60.93,24260.0
2016-04-14 09:45:00,60.84,61.33,60.84,61.25,19317.0,60.84,61.33,60.84,61.25,19317.0
2016-04-14 09:50:00,61.19,61.27,61.02,61.02,13154.0,61.19,61.27,61.02,61.02,13154.0
2016-04-14 09:55:00,61.0,61.12,60.96,61.12,14639.0,61.0,61.12,60.96,61.12,14639.0
2016-04-14 10:00:00,61.06,61.15,61.03,61.04,18726.0,61.06,61.15,61.03,61.04,18726.0
2016-04-14 10:05:00,61.04,61.11,60.94,61.04,16516.0,61.04,61.11,60.94,61.04,16516.0
2016-04-14 10:10:00,61.04,61.04,60.85,60.91,17755.0,61.04,61.04,60.85,60.91,17755.0
2016-04-14 10:15:00,60.91,61.0,60.81,60.86,16469.0,60.91,61.0,60.81,60.86,16469.0
2016-04-14 10:20:00,60.85,61.04,60.85,60.88,10689.0,60.85,61.04,60.85,60.88,10689.0
2016-04-14 10:25:00,60.89,60.91,60.75,60.75,18033.0,60.89,60.91,60.75,60.75,18033.0
2016-04-14 10:30:00,60.78,60.84,60.64,60.72,17873.0,60.78,60.84,60.64,60.72,17873.0
2016-04-14 10:35:00,60.7,60.81,60.57,60.62,24491.0,60.7,60.81,60.57,60.62,24491.0
2016-04-14 10:40:00,60.58,60.76,60.57,60.75,21832.0,60.58,60.76,60.57,60.75,21832.0
2016-04-14 10:45:00,60.73,60.75,60.6,60.7,14783.0,60.73,60.75,60.6,60.7,14783.0
2016-04-14 10:50:00,60.68,60.72,60.66,60.68,11822.0,60.68,60.72,60.66,60.68,11822.0
2016-04-14 10:55:00,60.67,60.72,60.61,60.63,32005.0,60.67,60.72,60.61,60.63,32005.0
2016-04-14 11:00:00,60.64,60.71,60.64,60.69,14077.0,60.64,60.71,60.64,60.69,14077.0
2016-04-14 11:05:00,60.7,60.74,60.64,60.7,22939.0,60.7,60.74,60.64,60.7,22939.0
2016-04-14 11:10:00,60.68,60.75,60.6,60.63,17420.0,60.68,60.75,60.6,60.63,17420.0
2016-04-14 11:15:00,60.62,60.62,60.42,60.53,73062.0,60.62,60.62,60.42,60.53,73062.0
2016-04-14 11:20:00,60.52,60.59,60.43,60.59,15196.0,60.52,60.59,60.43,60.59,15196.0
2016-04-14 11:25:00,60.64,60.68,60.57,60.67,19810.0,60.64,60.68,60.57,60.67,19810.0
2016-04-14 11:30:00,60.65,60.73,60.62,60.7,24073.0,60.65,60.73,60.62,60.7,24073.0
2016-04-14 11:35:00,60.72,60.73,60.62,60.63,31276.0,60.72,60.73,60.62,60.63,31276.0
2016-04-14 11:40:00,60.62,60.77,60.56,60.69,20049.0,60.62,60.77,60.56,60.69,20049.0
2016-04-14 11:45:00,60.7,60.79,60.65,60.78,19762.0,60.7,60.79,60.65,60.78,19762.0
2016-04-14 11:50:00,60.77,60.77,60.65,60.65,14104.0,60.77,60.77,60.65,60.65,14104.0
2016-04-14 11:55:00,60.65,60.76,60.64,60.73,33404.0,60.65,60.76,60.64,60.73,33404.0
2016-04-14 12:00:00,60.76,60.79,60.71,60.75,14459.0,60.76,60.79,60.71,60.75,14459.0
2016-04-14 12:05:00,60.72,60.76,60.68,60.72,14071.0,60.72,60.76,60.68,60.72,14071.0
2016-04-14 12:10:00,60.71,60.91,60.71,60.89,37009.0,60.71,60.91,60.71,60.89,37009.0
2016-04-14 12:15:00,60.89,61.01,60.86,60.92,81998.0,60.89,61.01,60.86,60.92,81998.0
2016-04-14 12:20:00,60.92,60.92,60.83,60.84,11787.0,60.92,60.92,60.83,60.84,11787.0
2016-04-14 12:25:00,60.84,60.85,60.79,60.83,8620.0,60.84,60.85,60.79,60.83,8620.0
2016-04-14 12:30:00,60.83,60.86,60.8,60.83,6848.0,60.83,60.86,60.8,60.83,6848.0
2016-04-14 12:35:00,60.81,60.95,60.81,60.92,5084.0,60.81,60.95,60.81,60.92,5084.0
2016-04-14 12:40:00,60.96,61.15,60.93,61.13,10650.0,60.96,61.15,60.93,61.13,10650.0
2016-04-14 12:45:00,61.12,61.14,61.03,61.03,5100.0,61.12,61.14,61.03,61.03,5100.0
2016-04-14 12:50:00,61.05,61.12,61.03,61.06,4469.0,61.05,61.12,61.03,61.06,4469.0
2016-04-14 12:55:00,61.05,61.09,61.02,61.05,13019.0,61.05,61.09,61.02,61.05,13019.0
2016-04-14 13:00:00,61.06,61.06,60.97,61.0,5900.0,61.06,61.06,60.97,61.0,5900.0
2016-04-14 13:05:00,61.0,61.01,60.91,60.94,5334.0,61.0,61.01,60.91,60.94,5334.0
2016-04-14 13:10:00,60.92,60.92,60.83,60.87,9750.0,60.92,60.92,60.83,60.87,9750.0
2016-04-14 13:15:00,60.87,60.88,60.79,60.79,4837.0,60.87,60.88,60.79,60.79,4837.0
2016-04-14 13:20:00,60.77,60.78,60.69,60.7,4370.0,60.77,60.78,60.69,60.7,4370.0
2016-04-14 13:25:00,60.68,60.74,60.65,60.65,7519.0,60.68,60.74,60.65,60.65,7519.0
2016-04-14 13:30:00,60.66,60.78,60.65,60.78,10714.0,60.66,60.78,60.65,60.78,10714.0
2016-04-14 13:35:00,60.78,60.83,60.72,60.72,8863.0,60.78,60.83,60.72,60.72,8863.0
2016-04-14 13:40:00,60.73,60.76,60.72,60.73,8059.0,60.73,60.76,60.72,60.73,8059.0
2016-04-14 13:45:00,60.73,60.75,60.62,60.64,6870.0,60.73,60.75,60.62,60.64,6870.0
2016-04-14 13:50:00,60.61,60.64,60.51,60.56,14814.0,60.61,60.64,60.51,60.56,14814.0
2016-04-14 13:55:00,60.57,60.68,60.53,60.68,13229.0,60.57,60.68,60.53,60.68,13229.0
2016-04-14 14:00:00,60.68,60.76,60.65,60.75,10734.0,60.68,60.76,60.65,60.75,10734.0
2016-04-14 14:05:00,60.75,60.81,60.73,60.81,11329.0,60.75,60.81,60.73,60.81,11329.0
2016-04-14 14:10:00,60.81,60.88,60.79,60.88,13056.0,60.81,60.88,60.79,60.88,13056.0
2016-04-14 14:15:00,60.88,60.92,60.85,60.86,9920.0,60.88,60.92,60.85,60.86,9920.0
2016-04-14 14:20:00,60.85,60.89,60.84,60.89,8728.0,60.85,60.89,60.84,60.89,8728.0
2016-04-14 14:25:00,60.89,60.89,60.75,60.75,34526.0,60.89,60.89,60.75,60.75,34526.0
2016-04-14 14:30:00,60.73,60.73,60.64,60.67,39777.0,60.73,60.73,60.64,60.67,39777.0
2016-04-14 14:35:00,60.67,60.71,60.62,60.65,12276.0,60.67,60.71,60.62,60.65,12276.0
2016-04-14 14:40:00,60.62,60.69,60.59,60.68,17714.0,60.62,60.69,60.59,60.68,17714.0
2016-04-14 14:45:00,60.68,60.74,60.67,60.72,5318.0,60.68,60.74,60.67,60.72,5318.0
2016-04-14 14:50:00,60.73,60.74,60.7,60.74,6502.0,60.73,60.74,60.7,60.74,6502.0
2016-04-14 14:55:00,60.72,60.75,60.7,60.71,8756.0,60.72,60.75,60.7,60.71,8756.0
2016-04-14 15:00:00,60.72,60.78,60.7,60.71,8020.0,60.72,60.78,60.7,60.71,8020.0
2016-04-14 15:05:00,60.71,60.74,60.64,60.68,21774.0,60.71,60.74,60.64,60.68,21774.0
2016-04-14 15:10:00,60.68,60.68,60.63,60.64,5189.0,60.68,60.68,60.63,60.64,5189.0
2016-04-14 15:15:00,60.64,60.68,60.64,60.68,6578.0,60.64,60.68,60.64,60.68,6578.0
2016-04-14 15:20:00,60.67,60.75,60.65,60.65,14157.0,60.67,60.75,60.65,60.65,14157.0
2016-04-14 15:25:00,60.65,60.66,60.57,60.58,16932.0,60.65,60.66,60.57,60.58,16932.0
2016-04-14 15:30:00,60.59,60.6,60.55,60.57,19099.0,60.59,60.6,60.55,60.57,19099.0
2016-04-14 15:35:00,60.56,60.61,60.56,60.6,10631.0,60.56,60.61,60.56,60.6,10631.0
2016-04-14 15:40:00,60.6,60.6,60.44,60.46,74138.0,60.6,60.6,60.44,60.46,74138.0
2016-04-14 15:45:00,60.47,60.64,60.46,60.57,34041.0,60.47,60.64,60.46,60.57,34041.0
2016-04-14 15:50:00,60.56,60.58,60.4,60.43,59571.0,60.56,60.58,60.4,60.43,59571.0
2016-04-14 15:55:00,60.43,60.47,60.38,60.42,98260.0,60.43,60.47,60.38,60.42,98260.0
2016-04-15 09:30:00,60.33,60.94,60.24,60.9,57268.0,60.33,60.94,60.24,60.9,57268.0
2016-04-15 09:35:00,60.83,60.84,60.46,60.58,9958.0,60.83,60.84,60.46,60.58,9958.0
2016-04-15 09:40:00,60.52,60.52,60.28,60.44,10959.0,60.52,60.52,60.28,60.44,10959.0
2016-04-15 09:45:00,60.47,60.53,60.23,60.34,9510.0,60.47,60.53,60.23,60.34,9510.0
2016-04-15 09:50:00,60.38,60.4,60.19,60.32,7222.0,60.38,60.4,60.19,60.32,7222.0
2016-04-15 09:55:00,60.3,60.41,60.19,60.29,11242.0,60.3,60.41,60.19,60.29,11242.0
2016-04-15 10:00:00,60.33,60.39,60.29,60.36,11330.0,60.33,60.39,60.29,60.36,11330.0
2016-04-15 10:05:00,60.32,60.33,60.06,60.06,20261.0,60.32,60.33,60.06,60.06,20261.0
2016-04-15 10:10:00,60.06,60.28,59.94,60.17,23872.0,60.06,60.28,59.94,60.17,23872.0
2016-04-15 10:15:00,60.18,60.21,60.03,60.07,8875.0,60.18,60.21,60.03,60.07,8875.0
2016-04-15 10:20:00,60.08,60.16,59.85,60.16,16131.0,60.08,60.16,59.85,60.16,16131.0
2016-04-15 10:25:00,60.15,60.25,60.08,60.2,5205.0,60.15,60.25,60.08,60.2,5205.0
2016-04-15 10:30:00,60.17,60.4,60.17,60.25,13164.0,60.17,60.4,60.17,60.25,13164.0
2016-04-15 10:35:00,60.28,60.34,60.21,60.29,18186.0,60.28,60.34,60.21,60.29,18186.0
2016-04-15 10:40:00,60.24,60.28,60.17,60.25,5806.0,60.24,60.28,60.17,60.25,5806.0
2016-04-15 10:45:00,60.26,60.41,60.22,60.32,8948.0,60.26,60.41,60.22,60.32,8948.0
2016-04-15 10:50:00,60.32,60.4,60.28,60.36,6650.0,60.32,60.4,60.28,60.36,6650.0
2016-04-15 10:55:00,60.32,60.32,60.21,60.25,7605.0,60.32,60.32,60.21,60.25,7605.0
2016-04-15 11:00:00,60.27,60.31,60.23,60.29,5142.0,60.27,60.31,60.23,60.29,5142.0
2016-04-15 11:05:00,60.23,60.3,60.22,60.24,6199.0,60.23,60.3,60.22,60.24,6199.0
2016-04-15 11:10:00,60.27,60.27,60.11,60.16,10420.0,60.27,60.27,60.11,60.16,10420.0
2016-04-15 11:15:00,60.14,60.14,60.02,60.1,7016.0,60.14,60.14,60.02,60.1,7016.0
2016-04-15 11:20:00,60.13,60.15,60.02,60.02,14734.0,60.13,60.15,60.02,60.02,14734.0
2016-04-15 11:25:00,60.02,60.05,60.0,60.03,5789.0,60.02,60.05,60.0,60.03,5789.0
2016-04-15 11:30:00,60.03,60.1,60.01,60.04,12551.0,60.03,60.1,60.01,60.04,12551.0
2016-04-15 11:35:00,60.04,60.07,60.01,60.03,8767.0,60.04,60.07,60.01,60.03,8767.0
2016-04-15 11:40:00,60.04,60.04,59.9,59.9,16177.0,60.04,60.04,59.9,59.9,16177.0
2016-04-15 11:45:00,59.92,59.93,59.81,59.83,10984.0,59.92,59.93,59.81,59.83,10984.0
2016-04-15 11:50:00,59.83,59.87,59.77,59.79,16751.0,59.83,59.87,59.77,59.79,16751.0
2016-04-15 11:55:00,59.78,59.79,59.63,59.63,65122.0,59.78,59.79,59.63,59.63,65122.0
2016-04-15 12:00:00,59.66,59.82,59.65,59.81,13627.0,59.66,59.82,59.65,59.81,13627.0
2016-04-15 12:05:00,59.84,59.86,59.76,59.78,11452.0,59.84,59.86,59.76,59.78,11452.0
2016-04-15 12:10:00,59.78,59.8,59.65,59.66,12748.0,59.78,59.8,59.65,59.66,12748.0
2016-04-15 12:15:00,59.66,59.68,59.56,59.62,22547.0,59.66,59.68,59.56,59.62,22547.0
2016-04-15 12:20:00,59.64,59.66,59.59,59.62,8792.0,59.64,59.66,59.59,59.62,8792.0
2016-04-15 12:25:00,59.62,59.65,59.55,59.64,9799.0,59.62,59.65,59.55,59.64,9799.0
2016-04-15 12:30:00,59.64,59.64,59.57,59.59,5200.0,59.64,59.64,59.57,59.59,5200.0
2016-04-15 12:35:00,59.58,59.63,59.56,59.63,4822.0,59.58,59.63,59.56,59.63,4822.0
2016-04-15 12:40:00,59.62,59.76,59.62,59.67,65473.0,59.62,59.76,59.62,59.67,65473.0
2016-04-15 12:45:00,59.67,59.78,59.66,59.71,39675.0,59.67,59.78,59.66,59.71,39675.0
2016-04-15 12:50:00,59.7,59.74,59.64,59.66,77761.0,59.7,59.74,59.64,59.66,77761.0
2016-04-15 12:55:00,59.66,59.77,59.5,59.57,86933.0,59.66,59.77,59.5,59.57,86933.0
2016-04-15 13:00:00,59.58,59.61,59.39,59.44,54014.0,59.58,59.61,59.39,59.44,54014.0
2016-04-15 13:05:00,59.44,59.53,59.44,59.48,9358.0,59.44,59.53,59.44,59.48,9358.0
2016-04-15 13:10:00,59.47,59.51,59.45,59.48,13613.0,59.47,59.51,59.45,59.48,13613.0
2016-04-15 13:15:00,59.49,59.52,59.27,59.4,22666.0,59.49,59.52,59.27,59.4,22666.0
2016-04-15 13:20:00,59.43,59.51,59.42,59.49,6826.0,59.43,59.51,59.42,59.49,6826.0
2016-04-15 13:25:00,59.49,59.51,59.37,59.37,10361.0,59.49,59.51,59.37,59.37,10361.0
2016-04-15 13:30:00,59.38,59.38,59.3,59.33,17499.0,59.38,59.38,59.3,59.33,17499.0
2016-04-15 13:35:00,59.33,59.4,59.27,59.4,14836.0,59.33,59.4,59.27,59.4,14836.0
2016-04-15 13:40:00,59.39,59.45,59.37,59.44,5328.0,59.39,59.45,59.37,59.44,5328.0
2016-04-15 13:45:00,59.44,59.52,59.41,59.51,10129.0,59.44,59.52,59.41,59.51,10129.0
2016-04-15 13:50:00,59.52,59.54,59.47,59.52,7543.0,59.52,59.54,59.47,59.52,7543.0
2016-04-15 13:55:00,59.54,59.6,59.54,59.58,8151.0,59.54,59.6,59.54,59.58,8151.0
2016-04-15 14:00:00,59.59,59.6,59.52,59.52,9542.0,59.59,59.6,59.52,59.52,9542.0
2016-04-15 14:05:00,59.52,59.53,59.47,59.51,5958.0,59.52,59.53,59.47,59.51,5958.0
2016-04-15 14:10:00,59.52,59.53,59.47,59.49,11432.0,59.52,59.53,59.47,59.49,11432.0
2016-04-15 14:15:00,59.5,59.5,59.41,59.41,11075.0,59.5,59.5,59.41,59.41,11075.0
2016-04-15 14:20:00,59.41,59.5,59.4,59.48,6739.0,59.41,59.5,59.4,59.48,6739.0
2016-04-15 14:25:00,59.49,59.53,59.49,59.49,8443.0,59.49,59.53,59.49,59.49,8443.0
2016-04-15 14:30:00,59.49,59.57,59.45,59.57,37673.0,59.49,59.57,59.45,59.57,37673.0
2016-04-15 14:35:00,59.57,59.62,59.56,59.6,11497.0,59.57,59.62,59.56,59.6,11497.0
2016-04-15 14:40:00,59.62,59.66,59.58,59.65,18578.0,59.62,59.66,59.58,59.65,18578.0
2016-04-15 14:45:00,59.64,59.7,59.64,59.67,9048.0,59.64,59.7,59.64,59.67,9048.0
2016-04-15 14:50:00,59.66,59.67,59.59,59.62,10014.0,59.66,59.67,59.59,59.62,10014.0
2016-04-15 14:55:00,59.62,59.76,59.62,59.76,13950.0,59.62,59.76,59.62,59.76,13950.0
2016-04-15 15:00:00,59.77,59.77,59.69,59.7,13669.0,59.77,59.77,59.69,59.7,13669.0
2016-04-15 15:05:00,59.69,59.72,59.69,59.69,7751.0,59.69,59.72,59.69,59.69,7751.0
2016-04-15 15:10:00,59.7,59.74,59.68,59.72,9108.0,59.7,59.74,59.68,59.72,9108.0
2016-04-15 15:15:00,59.7,59.71,59.65,59.65,16571.0,59.7,59.71,59.65,59.65,16571.0
2016-04-15 15:20:00,59.66,59.69,59.62,59.68,9522.0,59.66,59.69,59.62,59.68,9522.0
2016-04-15 15:25:00,59.67,59.7,59.67,59.7,9100.0,59.67,59.7,59.67,59.7,9100.0
2016-04-15 15:30:00,59.69,59.75,59.68,59.73,32343.0,59.69,59.75,59.68,59.73,32343.0
2016-04-15 15:35:00,59.74,59.77,59.72,59.72,20862.0,59.74,59.77,59.72,59.72,20862.0
2016-04-15 15:40:00,59.72,59.73,59.68,59.68,12447.0,59.72,59.73,59.68,59.68,12447.0
2016-04-15 15:45:00,59.68,59.7,59.6,59.61,21686.0,59.68,59.7,59.6,59.61,21686.0
2016-04-15 15:50:00,59.6,59.61,59.57,59.57,26199.0,59.6,59.61,59.57,59.57,26199.0
2016-04-15 15:55:00,59.58,59.63,59.58,59.59,85445.0,59.58,59.63,59.58,59.59,85445.0
2016-04-18 09:30:00,59.43,59.59,59.0,59.59,35268.0,59.43,59.59,59.0,59.59,35268.0
2016-04-18 09:35:00,59.55,59.72,59.52,59.55,10519.0,59.55,59.72,59.52,59.55,10519.0
2016-04-18 09:40:00,59.56,59.8,59.55,59.58,9710.0,59.56,59.8,59.55,59.58,9710.0
2016-04-18 09:45:00,59.6,59.75,59.57,59.72,42173.0,59.6,59.75,59.57,59.72,42173.0
2016-04-18 09:50:00,59.73,60.2,59.68,60.2,54735.0,59.73,60.2,59.68,60.2,54735.0
2016-04-18 09:55:00,60.17,60.36,60.16,60.24,24467.0,60.17,60.36,60.16,60.24,24467.0
2016-04-18 10:00:00,60.2,60.42,60.14,60.39,49170.0,60.2,60.42,60.14,60.39,49170.0
2016-04-18 10:05:00,60.39,60.57,60.39,60.56,28108.0,60.39,60.57,60.39,60.56,28108.0
2016-04-18 10:10:00,60.52,60.64,60.51,60.62,23262.0,60.52,60.64,60.51,60.62,23262.0
2016-04-18 10:15:00,60.67,60.69,60.52,60.55,13943.0,60.67,60.69,60.52,60.55,13943.0
2016-04-18 10:20:00,60.53,60.57,60.38,60.48,15677.0,60.53,60.57,60.38,60.48,15677.0
2016-04-18 10:25:00,60.49,60.53,60.27,60.46,12186.0,60.49,60.53,60.27,60.46,12186.0
2016-04-18 10:30:00,60.48,60.53,60.22,60.34,28395.0,60.48,60.53,60.22,60.34,28395.0
2016-04-18 10:35:00,60.3,60.4,60.21,60.22,10974.0,60.3,60.4,60.21,60.22,10974.0
2016-04-18 10:40:00,60.25,60.33,60.25,60.33,6750.0,60.25,60.33,60.25,60.33,6750.0
2016-04-18 10:45:00,60.33,60.38,60.3,60.34,6610.0,60.33,60.38,60.3,60.34,6610.0
2016-04-18 10:50:00,60.33,60.5,60.31,60.5,7049.0,60.33,60.5,60.31,60.5,7049.0
2016-04-18 10:55:00,60.48,60.51,60.43,60.43,12410.0,60.48,60.51,60.43,60.43,12410.0
2016-04-18 11:00:00,60.44,60.47,60.28,60.32,14178.0,60.44,60.47,60.28,60.32,14178.0
2016-04-18 11:05:00,60.3,60.38,60.28,60.33,7432.0,60.3,60.38,60.28,60.33,7432.0
2016-04-18 11:10:00,60.33,60.35,60.28,60.3,3400.0,60.33,60.35,60.28,60.3,3400.0
2016-04-18 11:15:00,60.29,60.34,60.19,60.2,15308.0,60.29,60.34,60.19,60.2,15308.0
2016-04-18 11:20:00,60.21,60.25,60.15,60.19,5800.0,60.21,60.25,60.15,60.19,5800.0
2016-04-18 11:25:00,60.17,60.18,60.07,60.1,9730.0,60.17,60.18,60.07,60.1,9730.0
2016-04-18 11:30:00,60.11,60.2,60.08,60.18,6082.0,60.11,60.2,60.08,60.18,6082.0
2016-04-18 11:35:00,60.17,60.29,60.17,60.28,9897.0,60.17,60.29,60.17,60.28,9897.0
2016-04-18 11:40:00,60.27,60.42,60.26,60.28,10479.0,60.27,60.42,60.26,60.28,10479.0
2016-04-18 11:45:00,60.3,60.31,60.16,60.16,7617.0,60.3,60.31,60.16,60.16,7617.0
2016-04-18 11:50:00,60.16,60.25,60.06,60.2,13195.0,60.16,60.25,60.06,60.2,13195.0
2016-04-18 11:55:00,60.21,60.26,60.16,60.24,5483.0,60.21,60.26,60.16,60.24,5483.0
2016-04-18 12:00:00,60.24,60.25,60.17,60.18,10889.0,60.24,60.25,60.17,60.18,10889.0
2016-04-18 12:05:00,60.18,60.2,60.08,60.08,8978.0,60.18,60.2,60.08,60.08,8978.0
2016-04-18 12:10:00,60.08,60.15,60.05,60.07,6537.0,60.08,60.15,60.05,60.07,6537.0
2016-04-18 12:15:00,60.09,60.17,60.07,60.1,5767.0,60.09,60.17,60.07,60.1,5767.0
2016-04-18 12:20:00,60.12,60.23,60.12,60.18,6100.0,60.12,60.23,60.12,60.18,6100.0
2016-04-18 12:25:00,60.16,60.19,60.13,60.16,3976.0,60.16,60.19,60.13,60.16,3976.0
2016-04-18 12:30:00,60.17,60.28,60.17,60.19,2574.0,60.17,60.28,60.17,60.19,2574.0
2016-04-18 12:35:00,60.2,60.22,60.18,60.2,3593.0,60.2,60.22,60.18,60.2,3593.0
2016-04-18 12:40:00,60.16,60.28,60.16,60.28,4700.0,60.16,60.28,60.16,60.28,4700.0
2016-04-18 12:45:00,60.28,60.36,60.27,60.32,3400.0,60.28,60.36,60.27,60.32,3400.0
2016-04-18 12:50:00,60.32,60.37,60.31,60.37,5584.0,60.32,60.37,60.31,60.37,5584.0
2016-04-18 12:55:00,60.36,60.53,60.35,60.5,24216.0,60.36,60.53,60.35,60.5,24216.0
2016-04-18 13:00:00,60.53,60.59,60.32,60.32,28611.0,60.53,60.59,60.32,60.32,28611.0
2016-04-18 13:05:00,60.33,60.39,60.32,60.39,5182.0,60.33,60.39,60.32,60.39,5182.0
2016-04-18 13:10:00,60.37,60.45,60.36,60.38,3150.0,60.37,60.45,60.36,60.38,3150.0
2016-04-18 13:15:00,60.38,60.45,60.37,60.43,4631.0,60.38,60.45,60.37,60.43,4631.0
2016-04-18 13:20:00,60.45,60.53,60.44,60.52,6395.0,60.45,60.53,60.44,60.52,6395.0
2016-04-18 13:25:00,60.52,60.6,60.52,60.57,9538.0,60.52,60.6,60.52,60.57,9538.0
2016-04-18 13:30:00,60.58,60.59,60.48,60.5,10037.0,60.58,60.59,60.48,60.5,10037.0
2016-04-18 13:35:00,60.5,60.5,60.44,60.45,3900.0,60.5,60.5,60.44,60.45,3900.0
2016-04-18 13:40:00,60.45,60.58,60.45,60.55,8269.0,60.45,60.58,60.45,60.55,8269.0
2016-04-18 13:45:00,60.54,60.57,60.52,60.52,4551.0,60.54,60.57,60.52,60.52,4551.0
2016-04-18 13:50:00,60.52,60.57,60.49,60.51,8241.0,60.52,60.57,60.49,60.51,8241.0
2016-04-18 13:55:00,60.51,60.56,60.49,60.55,5431.0,60.51,60.56,60.49,60.55,5431.0
2016-04-18 14:00:00,60.57,60.57,60.35,60.4,7883.0,60.57,60.57,60.35,60.4,7883.0
2016-04-18 14:05:00,60.4,60.49,60.39,60.48,4904.0,60.4,60.49,60.39,60.48,4904.0
2016-04-18 14:10:00,60.46,60.55,60.42,60.45,6388.0,60.46,60.55,60.42,60.45,6388.0
2016-04-18 14:15:00,60.45,60.53,60.45,60.51,4450.0,60.45,60.53,60.45,60.51,4450.0
2016-04-18 14:20:00,60.48,60.53,60.41,60.41,7144.0,60.48,60.53,60.41,60.41,7144.0
2016-04-18 14:25:00,60.4,60.41,60.35,60.37,5228.0,60.4,60.41,60.35,60.37,5228.0
2016-04-18 14:30:00,60.36,60.42,60.33,60.38,9274.0,60.36,60.42,60.33,60.38,9274.0
2016-04-18 14:35:00,60.39,60.43,60.36,60.43,7480.0,60.39,60.43,60.36,60.43,7480.0
2016-04-18 14:40:00,60.41,60.46,60.35,60.46,5612.0,60.41,60.46,60.35,60.46,5612.0
2016-04-18 14:45:00,60.44,60.44,60.39,60.44,9819.0,60.44,60.44,60.39,60.44,9819.0
2016-04-18 14:50:00,60.44,60.58,60.44,60.58,15711.0,60.44,60.58,60.44,60.58,15711.0
2016-04-18 14:55:00,60.56,60.6,60.49,60.5,13084.0,60.56,60.6,60.49,60.5,13084.0
2016-04-18 15:00:00,60.51,60.56,60.49,60.54,9637.0,60.51,60.56,60.49,60.54,9637.0
2016-04-18 15:05:00,60.53,60.54,60.5,60.51,5615.0,60.53,60.54,60.5,60.51,5615.0
2016-04-18 15:10:00,60.5,60.52,60.33,60.34,11615.0,60.5,60.52,60.33,60.34,11615.0
2016-04-18 15:15:00,60.35,60.43,60.33,60.42,7479.0,60.35,60.43,60.33,60.42,7479.0
2016-04-18 15:20:00,60.42,60.43,60.32,60.34,7503.0,60.42,60.43,60.32,60.34,7503.0
2016-04-18 15:25:00,60.34,60.34,60.25,60.29,21773.0,60.34,60.34,60.25,60.29,21773.0
2016-04-18 15:30:00,60.3,60.33,60.27,60.33,15316.0,60.3,60.33,60.27,60.33,15316.0
2016-04-18 15:35:00,60.34,60.34,60.27,60.29,15049.0,60.34,60.34,60.27,60.29,15049.0
2016-04-18 15:40:00,60.29,60.3,60.24,60.28,17849.0,60.29,60.3,60.24,60.28,17849.0
2016-04-18 15:45:00,60.27,60.3,60.24,60.28,21756.0,60.27,60.3,60.24,60.28,21756.0
2016-04-18 15:50:00,60.29,60.34,60.27,60.33,27117.0,60.29,60.34,60.27,60.33,27117.0
2016-04-18 15:55:00,60.33,60.38,60.32,60.36,49567.0,60.33,60.38,60.32,60.36,49567.0
2016-04-19 09:30:00,60.59,60.98,60.53,60.83,47359.0,60.59,60.98,60.53,60.83,47359.0
2016-04-19 09:35:00,60.9,61.12,60.8,60.8,100533.0,60.9,61.12,60.8,60.8,100533.0
2016-04-19 09:40:00,60.9,61.13,60.63,61.1,16216.0,60.9,61.13,60.63,61.1,16216.0
2016-04-19 09:45:00,61.0,61.19,60.93,60.97,10330.0,61.0,61.19,60.93,60.97,10330.0
2016-04-19 09:50:00,60.98,61.04,60.89,60.97,18507.0,60.98,61.04,60.89,60.97,18507.0
2016-04-19 09:55:00,61.01,61.19,60.97,61.19,12892.0,61.01,61.19,60.97,61.19,12892.0
2016-04-19 10:00:00,61.19,61.2,60.96,61.0,7524.0,61.19,61.2,60.96,61.0,7524.0
2016-04-19 10:05:00,61.0,61.36,60.94,61.34,34226.0,61.0,61.36,60.94,61.34,34226.0
2016-04-19 10:10:00,61.35,61.45,61.27,61.41,24586.0,61.35,61.45,61.27,61.41,24586.0
2016-04-19 10:15:00,61.37,61.49,61.25,61.46,47391.0,61.37,61.49,61.25,61.46,47391.0
2016-04-19 10:20:00,61.47,61.48,61.25,61.29,25555.0,61.47,61.48,61.25,61.29,25555.0
2016-04-19 10:25:00,61.28,61.3,61.15,61.21,16350.0,61.28,61.3,61.15,61.21,16350.0
2016-04-19 10:30:00,61.21,61.45,61.21,61.36,23441.0,61.21,61.45,61.21,61.36,23441.0
2016-04-19 10:35:00,61.35,61.38,61.25,61.37,12112.0,61.35,61.38,61.25,61.37,12112.0
2016-04-19 10:40:00,61.37,61.4,61.25,61.26,13355.0,61.37,61.4,61.25,61.26,13355.0
2016-04-19 10:45:00,61.27,61.34,61.21,61.29,15818.0,61.27,61.34,61.21,61.29,15818.0
2016-04-19 10:50:00,61.28,61.35,61.23,61.28,23933.0,61.28,61.35,61.23,61.28,23933.0
2016-04-19 10:55:00,61.27,61.27,61.12,61.17,10779.0,61.27,61.27,61.12,61.17,10779.0
2016-04-19 11:00:00,61.18,61.19,60.97,61.16,19618.0,61.18,61.19,60.97,61.16,19618.0
2016-04-19 11:05:00,61.11,61.16,61.05,61.11,9006.0,61.11,61.16,61.05,61.11,9006.0
2016-04-19 11:10:00,61.11,61.13,61.01,61.07,9656.0,61.11,61.13,61.01,61.07,9656.0
2016-04-19 11:15:00,61.05,61.08,60.8,60.84,12928.0,61.05,61.08,60.8,60.84,12928.0
2016-04-19 11:20:00,60.85,60.92,60.77,60.77,6452.0,60.85,60.92,60.77,60.77,6452.0
2016-04-19 11:25:00,60.78,60.78,60.61,60.74,15019.0,60.78,60.78,60.61,60.74,15019.0
2016-04-19 11:30:00,60.76,60.84,60.72,60.77,6710.0,60.76,60.84,60.72,60.77,6710.0
2016-04-19 11:35:00,60.77,60.91,60.74,60.9,12378.0,60.77,60.91,60.74,60.9,12378.0
2016-04-19 11:40:00,60.9,60.92,60.79,60.84,9625.0,60.9,60.92,60.79,60.84,9625.0
2016-04-19 11:45:00,60.85,60.86,60.71,60.78,6083.0,60.85,60.86,60.71,60.78,6083.0
2016-04-19 11:50:00,60.79,60.79,60.55,60.58,19512.0,60.79,60.79,60.55,60.58,19512.0
2016-04-19 11:55:00,60.58,60.61,60.41,60.43,7712.0,60.58,60.61,60.41,60.43,7712.0
2016-04-19 12:00:00,60.41,60.52,60.4,60.42,10613.0,60.41,60.52,60.4,60.42,10613.0
2016-04-19 12:05:00,60.42,60.49,60.4,60.4,4998.0,60.42,60.49,60.4,60.4,4998.0
2016-04-19 12:10:00,60.41,60.46,60.29,60.41,22013.0,60.41,60.46,60.29,60.41,22013.0
2016-04-19 12:15:00,60.4,60.41,60.27,60.27,16165.0,60.4,60.41,60.27,60.27,16165.0
2016-04-19 12:20:00,60.27,60.27,60.17,60.17,9407.0,60.27,60.27,60.17,60.17,9407.0
2016-04-19 12:25:00,60.22,60.39,60.22,60.39,4338.0,60.22,60.39,60.22,60.39,4338.0
2016-04-19 12:30:00,60.44,60.45,60.34,60.37,7900.0,60.44,60.45,60.34,60.37,7900.0
2016-04-19 12:35:00,60.41,60.41,60.25,60.31,4665.0,60.41,60.41,60.25,60.31,4665.0
2016-04-19 12:40:00,60.3,60.41,60.28,60.41,2545.0,60.3,60.41,60.28,60.41,2545.0
2016-04-19 12:45:00,60.4,60.42,60.3,60.3,4710.0,60.4,60.42,60.3,60.3,4710.0
2016-04-19 12:50:00,60.29,60.43,60.28,60.43,3459.0,60.29,60.43,60.28,60.43,3459.0
2016-04-19 12:55:00,60.44,60.44,60.34,60.41,4403.0,60.44,60.44,60.34,60.41,4403.0
2016-04-19 13:00:00,60.4,60.45,60.37,60.44,6550.0,60.4,60.45,60.37,60.44,6550.0
2016-04-19 13:05:00,60.43,60.51,60.43,60.46,4580.0,60.43,60.51,60.43,60.46,4580.0
2016-04-19 13:10:00,60.45,60.59,60.39,60.57,9134.0,60.45,60.59,60.39,60.57,9134.0
2016-04-19 13:15:00,60.53,60.59,60.43,60.5,6100.0,60.53,60.59,60.43,60.5,6100.0
2016-04-19 13:20:00,60.5,60.64,60.47,60.62,8200.0,60.5,60.64,60.47,60.62,8200.0
2016-04-19 13:25:00,60.63,60.67,60.61,60.61,2900.0,60.63,60.67,60.61,60.61,2900.0
2016-04-19 13:30:00,60.61,60.61,60.51,60.51,4100.0,60.61,60.61,60.51,60.51,4100.0
2016-04-19 13:35:00,60.5,60.5,60.41,60.45,3300.0,60.5,60.5,60.41,60.45,3300.0
2016-04-19 13:40:00,60.47,60.48,60.4,60.44,3298.0,60.47,60.48,60.4,60.44,3298.0
2016-04-19 13:45:00,60.47,60.55,60.47,60.53,3584.0,60.47,60.55,60.47,60.53,3584.0
2016-04-19 13:50:00,60.52,60.55,60.49,60.49,1900.0,60.52,60.55,60.49,60.49,1900.0
2016-04-19 13:55:00,60.52,60.58,60.49,60.56,4250.0,60.52,60.58,60.49,60.56,4250.0
2016-04-19 14:00:00,60.55,60.62,60.55,60.57,5310.0,60.55,60.62,60.55,60.57,5310.0
2016-04-19 14:05:00,60.58,60.58,60.47,60.55,7567.0,60.58,60.58,60.47,60.55,7567.0
2016-04-19 14:10:00,60.55,60.57,60.5,60.57,5704.0,60.55,60.57,60.5,60.57,5704.0
2016-04-19 14:15:00,60.59,60.6,60.43,60.43,5730.0,60.59,60.6,60.43,60.43,5730.0
2016-04-19 14:20:00,60.43,60.44,60.39,60.44,3100.0,60.43,60.44,60.39,60.44,3100.0
2016-04-19 14:25:00,60.46,60.56,60.43,60.51,6763.0,60.46,60.56,60.43,60.51,6763.0
2016-04-19 14:30:00,60.46,60.54,60.46,60.48,4200.0,60.46,60.54,60.46,60.48,4200.0
2016-04-19 14:35:00,60.47,60.47,60.35,60.38,6840.0,60.47,60.47,60.35,60.38,6840.0
2016-04-19 14:40:00,60.39,60.46,60.34,60.44,9522.0,60.39,60.46,60.34,60.44,9522.0
2016-04-19 14:45:00,60.47,60.59,60.41,60.55,10574.0,60.47,60.59,60.41,60.55,10574.0
2016-04-19 14:50:00,60.54,60.55,60.43,60.49,7900.0,60.54,60.55,60.43,60.49,7900.0
2016-04-19 14:55:00,60.49,60.5,60.38,60.38,7391.0,60.49,60.5,60.38,60.38,7391.0
2016-04-19 15:00:00,60.38,60.56,60.34,60.51,34087.0,60.38,60.56,60.34,60.51,34087.0
2016-04-19 15:05:00,60.52,60.57,60.51,60.56,6800.0,60.52,60.57,60.51,60.56,6800.0
2016-04-19 15:10:00,60.56,60.66,60.55,60.66,9950.0,60.56,60.66,60.55,60.66,9950.0
2016-04-19 15:15:00,60.66,60.67,60.57,60.59,13192.0,60.66,60.67,60.57,60.59,13192.0
2016-04-19 15:20:00,60.61,60.63,60.55,60.58,12499.0,60.61,60.63,60.55,60.58,12499.0
2016-04-19 15:25:00,60.59,60.59,60.53,60.55,7800.0,60.59,60.59,60.53,60.55,7800.0
2016-04-19 15:30:00,60.55,60.62,60.52,60.55,14366.0,60.55,60.62,60.52,60.55,14366.0
2016-04-19 15:35:00,60.56,60.57,60.51,60.53,10440.0,60.56,60.57,60.51,60.53,10440.0
2016-04-19 15:40:00,60.53,60.54,60.44,60.45,15865.0,60.53,60.54,60.44,60.45,15865.0
2016-04-19 15:45:00,60.45,60.51,60.45,60.5,18490.0,60.45,60.51,60.45,60.5,18490.0
2016-04-19 15:50:00,60.51,60.53,60.44,60.46,27407.0,60.51,60.53,60.44,60.46,27407.0
2016-04-19 15:55:00,60.47,60.54,60.4,60.52,64794.0,60.47,60.54,60.4,60.52,64794.0
2016-04-20 09:30:00,60.41,60.85,60.41,60.46,22491.0,60.41,60.85,60.41,60.46,22491.0
2016-04-20 09:35:00,60.41,60.51,60.02,60.41,22490.0,60.41,60.51,60.02,60.41,22490.0
2016-04-20 09:40:00,60.38,60.75,60.21,60.75,14630.0,60.38,60.75,60.21,60.75,14630.0
2016-04-20 09:45:00,60.7,60.75,60.53,60.67,12248.0,60.7,60.75,60.53,60.67,12248.0
2016-04-20 09:50:00,60.66,61.04,60.66,60.89,16550.0,60.66,61.04,60.66,60.89,16550.0
2016-04-20 09:55:00,60.85,61.32,60.85,61.23,19396.0,60.85,61.32,60.85,61.23,19396.0
2016-04-20 10:00:00,61.28,61.38,61.23,61.3,37216.0,61.28,61.38,61.23,61.3,37216.0
2016-04-20 10:05:00,61.37,61.64,61.35,61.48,60032.0,61.37,61.64,61.35,61.48,60032.0
2016-04-20 10:10:00,61.49,61.71,61.39,61.65,34529.0,61.49,61.71,61.39,61.65,34529.0
2016-04-20 10:15:00,61.7,61.89,61.67,61.84,30442.0,61.7,61.89,61.67,61.84,30442.0
2016-04-20 10:20:00,61.83,61.95,61.67,61.85,24904.0,61.83,61.95,61.67,61.85,24904.0
2016-04-20 10:25:00,61.87,61.93,61.78,61.92,24987.0,61.87,61.93,61.78,61.92,24987.0
2016-04-20 10:30:00,61.92,62.07,61.84,62.06,32202.0,61.92,62.07,61.84,62.06,32202.0
2016-04-20 10:35:00,62.05,62.13,61.8,61.81,55985.0,62.05,62.13,61.8,61.81,55985.0
2016-04-20 10:40:00,61.83,61.85,61.72,61.8,27173.0,61.83,61.85,61.72,61.8,27173.0
2016-04-20 10:45:00,61.8,62.18,61.8,62.06,81944.0,61.8,62.18,61.8,62.06,81944.0
2016-04-20 10:50:00,62.08,62.31,62.01,62.26,49050.0,62.08,62.31,62.01,62.26,49050.0
2016-04-20 10:55:00,62.26,62.35,62.08,62.08,31181.0,62.26,62.35,62.08,62.08,31181.0
2016-04-20 11:00:00,62.1,62.2,62.05,62.18,17763.0,62.1,62.2,62.05,62.18,17763.0
2016-04-20 11:05:00,62.19,62.22,62.12,62.17,22119.0,62.19,62.22,62.12,62.17,22119.0
2016-04-20 11:10:00,62.18,62.37,62.14,62.37,38128.0,62.18,62.37,62.14,62.37,38128.0
2016-04-20 11:15:00,62.36,62.46,62.13,62.24,55380.0,62.36,62.46,62.13,62.24,55380.0
2016-04-20 11:20:00,62.25,62.35,62.23,62.3,20130.0,62.25,62.35,62.23,62.3,20130.0
2016-04-20 11:25:00,62.29,62.4,62.29,62.37,24761.0,62.29,62.4,62.29,62.37,24761.0
2016-04-20 11:30:00,62.37,62.39,62.24,62.34,17559.0,62.37,62.39,62.24,62.34,17559.0
2016-04-20 11:35:00,62.3,62.36,62.18,62.24,22694.0,62.3,62.36,62.18,62.24,22694.0
2016-04-20 11:40:00,62.23,62.3,62.18,62.27,13761.0,62.23,62.3,62.18,62.27,13761.0
2016-04-20 11:45:00,62.26,62.26,62.11,62.12,15532.0,62.26,62.26,62.11,62.12,15532.0
2016-04-20 11:50:00,62.12,62.21,62.03,62.2,33209.0,62.12,62.21,62.03,62.2,33209.0
2016-04-20 11:55:00,62.21,62.23,62.1,62.14,10046.0,62.21,62.23,62.1,62.14,10046.0
2016-04-20 12:00:00,62.14,62.2,62.09,62.18,13560.0,62.14,62.2,62.09,62.18,13560.0
2016-04-20 12:05:00,62.19,62.34,62.19,62.28,17351.0,62.19,62.34,62.19,62.28,17351.0
2016-04-20 12:10:00,62.28,62.36,62.27,62.36,12739.0,62.28,62.36,62.27,62.36,12739.0
2016-04-20 12:15:00,62.36,62.6,62.35,62.58,41684.0,62.36,62.6,62.35,62.58,41684.0
2016-04-20 12:20:00,62.58,62.58,62.4,62.46,11711.0,62.58,62.58,62.4,62.46,11711.0
2016-04-20 12:25:00,62.49,62.51,62.43,62.5,9010.0,62.49,62.51,62.43,62.5,9010.0
2016-04-20 12:30:00,62.5,62.59,62.43,62.59,30822.0,62.5,62.59,62.43,62.59,30822.0
2016-04-20 12:35:00,62.57,62.58,62.45,62.54,8610.0,62.57,62.58,62.45,62.54,8610.0
2016-04-20 12:40:00,62.54,62.55,62.42,62.45,10248.0,62.54,62.55,62.42,62.45,10248.0
2016-04-20 12:45:00,62.44,62.44,62.28,62.33,9619.0,62.44,62.44,62.28,62.33,9619.0
2016-04-20 12:50:00,62.34,62.34,62.28,62.31,7926.0,62.34,62.34,62.28,62.31,7926.0
2016-04-20 12:55:00,62.32,62.33,62.22,62.23,9103.0,62.32,62.33,62.22,62.23,9103.0
2016-04-20 13:00:00,62.22,62.35,62.22,62.25,8266.0,62.22,62.35,62.22,62.25,8266.0
2016-04-20 13:05:00,62.25,62.26,62.1,62.16,14968.0,62.25,62.26,62.1,62.16,14968.0
2016-04-20 13:10:00,62.16,62.17,62.07,62.15,13082.0,62.16,62.17,62.07,62.15,13082.0
2016-04-20 13:15:00,62.17,62.27,62.16,62.24,7034.0,62.17,62.27,62.16,62.24,7034.0
2016-04-20 13:20:00,62.24,62.28,62.2,62.21,8736.0,62.24,62.28,62.2,62.21,8736.0
2016-04-20 13:25:00,62.2,62.25,62.19,62.19,6886.0,62.2,62.25,62.19,62.19,6886.0
2016-04-20 13:30:00,62.19,62.22,62.14,62.22,8953.0,62.19,62.22,62.14,62.22,8953.0
2016-04-20 13:35:00,62.21,62.25,62.16,62.24,6778.0,62.21,62.25,62.16,62.24,6778.0
2016-04-20 13:40:00,62.26,62.29,62.23,62.27,8027.0,62.26,62.29,62.23,62.27,8027.0
2016-04-20 13:45:00,62.27,62.31,62.24,62.3,7800.0,62.27,62.31,62.24,62.3,7800.0
2016-04-20 13:50:00,62.29,62.36,62.29,62.34,13137.0,62.29,62.36,62.29,62.34,13137.0
2016-04-20 13:55:00,62.34,62.34,62.11,62.12,15556.0,62.34,62.34,62.11,62.12,15556.0
2016-04-20 14:00:00,62.1,62.16,62.05,62.13,9849.0,62.1,62.16,62.05,62.13,9849.0
2016-04-20 14:05:00,62.11,62.17,62.07,62.13,7487.0,62.11,62.17,62.07,62.13,7487.0
2016-04-20 14:10:00,62.14,62.21,62.13,62.17,7040.0,62.14,62.21,62.13,62.17,7040.0
2016-04-20 14:15:00,62.16,62.21,62.14,62.18,9351.0,62.16,62.21,62.14,62.18,9351.0
2016-04-20 14:20:00,62.15,62.21,62.13,62.17,6485.0,62.15,62.21,62.13,62.17,6485.0
2016-04-20 14:25:00,62.15,62.15,62.09,62.09,7161.0,62.15,62.15,62.09,62.09,7161.0
2016-04-20 14:30:00,62.1,62.1,62.02,62.07,19456.0,62.1,62.1,62.02,62.07,19456.0
2016-04-20 14:35:00,62.07,62.15,62.07,62.08,11175.0,62.07,62.15,62.07,62.08,11175.0
2016-04-20 14:40:00,62.06,62.12,62.06,62.11,8084.0,62.06,62.12,62.06,62.11,8084.0
2016-04-20 14:45:00,62.1,62.13,62.06,62.07,7072.0,62.1,62.13,62.06,62.07,7072.0
2016-04-20 14:50:00,62.07,62.1,62.05,62.08,10240.0,62.07,62.1,62.05,62.08,10240.0
2016-04-20 14:55:00,62.08,62.17,62.08,62.15,9100.0,62.08,62.17,62.08,62.15,9100.0
2016-04-20 15:00:00,62.16,62.2,62.15,62.16,12774.0,62.16,62.2,62.15,62.16,12774.0
2016-04-20 15:05:00,62.15,62.15,61.96,61.98,25482.0,62.15,62.15,61.96,61.98,25482.0
2016-04-20 15:10:00,61.99,61.99,61.88,61.91,13758.0,61.99,61.99,61.88,61.91,13758.0
2016-04-20 15:15:00,61.91,61.94,61.89,61.93,9844.0,61.91,61.94,61.89,61.93,9844.0
2016-04-20 15:20:00,61.92,61.97,61.92,61.93,11336.0,61.92,61.97,61.92,61.93,11336.0
2016-04-20 15:25:00,61.94,61.98,61.91,61.93,25024.0,61.94,61.98,61.91,61.93,25024.0
2016-04-20 15:30:00,61.94,61.95,61.9,61.93,18045.0,61.94,61.95,61.9,61.93,18045.0
2016-04-20 15:35:00,61.93,61.93,61.85,61.86,16569.0,61.93,61.93,61.85,61.86,16569.0
2016-04-20 15:40:00,61.85,61.86,61.7,61.71,22625.0,61.85,61.86,61.7,61.71,22625.0
2016-04-20 15:45:00,61.7,61.8,61.7,61.72,26508.0,61.7,61.8,61.7,61.72,26508.0
2016-04-20 15:50:00,61.71,61.8,61.68,61.71,51636.0,61.71,61.8,61.68,61.71,51636.0
2016-04-20 15:55:00,61.71,61.75,61.68,61.71,68671.0,61.71,61.75,61.68,61.71,68671.0
2016-04-21 09:30:00,61.8,62.24,61.78,62.06,57444.0,61.8,62.24,61.78,62.06,57444.0
2016-04-21 09:35:00,62.02,62.18,61.78,62.12,22314.0,62.02,62.18,61.78,62.12,22314.0
2016-04-21 09:40:00,62.22,62.34,61.95,62.33,24392.0,62.22,62.34,61.95,62.33,24392.0
2016-04-21 09:45:00,62.27,62.4,62.13,62.36,39382.0,62.27,62.4,62.13,62.36,39382.0
2016-04-21 09:50:00,62.43,62.63,62.32,62.32,35780.0,62.43,62.63,62.32,62.32,35780.0
2016-04-21 09:55:00,62.32,62.55,62.26,62.41,24765.0,62.32,62.55,62.26,62.41,24765.0
2016-04-21 10:00:00,62.4,62.69,62.33,62.69,47948.0,62.4,62.69,62.33,62.69,47948.0
2016-04-21 10:05:00,62.68,62.69,62.41,62.46,25749.0,62.68,62.69,62.41,62.46,25749.0
2016-04-21 10:10:00,62.42,62.59,62.22,62.28,26195.0,62.42,62.59,62.22,62.28,26195.0
2016-04-21 10:15:00,62.29,62.32,62.2,62.26,19011.0,62.29,62.32,62.2,62.26,19011.0
2016-04-21 10:20:00,62.3,62.32,62.05,62.28,21560.0,62.3,62.32,62.05,62.28,21560.0
2016-04-21 10:25:00,62.31,62.44,62.2,62.38,19952.0,62.31,62.44,62.2,62.38,19952.0
2016-04-21 10:30:00,62.34,62.37,62.18,62.24,17224.0,62.34,62.37,62.18,62.24,17224.0
2016-04-21 10:35:00,62.24,62.35,62.22,62.29,9872.0,62.24,62.35,62.22,62.29,9872.0
2016-04-21 10:40:00,62.29,62.31,62.03,62.04,12174.0,62.29,62.31,62.03,62.04,12174.0
2016-04-21 10:45:00,62.01,62.15,62.01,62.05,16405.0,62.01,62.15,62.01,62.05,16405.0
2016-04-21 10:50:00,62.05,62.21,62.05,62.07,9740.0,62.05,62.21,62.05,62.07,9740.0
2016-04-21 10:55:00,62.11,62.19,62.06,62.14,9031.0,62.11,62.19,62.06,62.14,9031.0
2016-04-21 11:00:00,62.15,62.23,62.13,62.15,6475.0,62.15,62.23,62.13,62.15,6475.0
2016-04-21 11:05:00,62.13,62.28,62.09,62.24,12649.0,62.13,62.28,62.09,62.24,12649.0
2016-04-21 11:10:00,62.23,62.44,62.18,62.44,10938.0,62.23,62.44,62.18,62.44,10938.0
2016-04-21 11:15:00,62.43,62.45,62.28,62.29,8939.0,62.43,62.45,62.28,62.29,8939.0
2016-04-21 11:20:00,62.31,62.34,62.16,62.24,9139.0,62.31,62.34,62.16,62.24,9139.0
2016-04-21 11:25:00,62.24,62.39,62.21,62.33,9877.0,62.24,62.39,62.21,62.33,9877.0
2016-04-21 11:30:00,62.33,62.39,62.23,62.23,7248.0,62.33,62.39,62.23,62.23,7248.0
2016-04-21 11:35:00,62.2,62.26,62.09,62.09,10889.0,62.2,62.26,62.09,62.09,10889.0
2016-04-21 11:40:00,62.08,62.11,62.01,62.03,11801.0,62.08,62.11,62.01,62.03,11801.0
2016-04-21 11:45:00,62.04,62.07,61.93,61.95,11007.0,62.04,62.07,61.93,61.95,11007.0
2016-04-21 11:50:00,61.98,62.13,61.98,62.09,10478.0,61.98,62.13,61.98,62.09,10478.0
2016-04-21 11:55:00,62.08,62.08,61.79,61.8,18801.0,62.08,62.08,61.79,61.8,18801.0
2016-04-21 12:00:00,61.78,61.83,61.66,61.83,30858.0,61.78,61.83,61.66,61.83,30858.0
2016-04-21 12:05:00,61.79,61.95,61.79,61.92,8755.0,61.79,61.95,61.79,61.92,8755.0
2016-04-21 12:10:00,61.92,61.95,61.87,61.95,7282.0,61.92,61.95,61.87,61.95,7282.0
2016-04-21 12:15:00,61.94,62.03,61.93,62.0,6700.0,61.94,62.03,61.93,62.0,6700.0
2016-04-21 12:20:00,62.0,62.06,62.0,62.0,15174.0,62.0,62.06,62.0,62.0,15174.0
2016-04-21 12:25:00,62.0,62.07,62.0,62.05,16200.0,62.0,62.07,62.0,62.05,16200.0
2016-04-21 12:30:00,62.07,62.14,62.05,62.13,8435.0,62.07,62.14,62.05,62.13,8435.0
2016-04-21 12:35:00,62.12,62.17,62.11,62.13,10245.0,62.12,62.17,62.11,62.13,10245.0
2016-04-21 12:40:00,62.13,62.18,62.08,62.12,9878.0,62.13,62.18,62.08,62.12,9878.0
2016-04-21 12:45:00,62.12,62.13,62.02,62.1,3980.0,62.12,62.13,62.02,62.1,3980.0
2016-04-21 12:50:00,62.11,62.23,62.05,62.22,9722.0,62.11,62.23,62.05,62.22,9722.0
2016-04-21 12:55:00,62.21,62.29,62.2,62.23,7841.0,62.21,62.29,62.2,62.23,7841.0
2016-04-21 13:00:00,62.23,62.35,62.15,62.15,35542.0,62.23,62.35,62.15,62.15,35542.0
2016-04-21 13:05:00,62.15,62.19,62.08,62.1,6055.0,62.15,62.19,62.08,62.1,6055.0
2016-04-21 13:10:00,62.1,62.12,62.06,62.12,4250.0,62.1,62.12,62.06,62.12,4250.0
2016-04-21 13:15:00,62.11,62.13,62.07,62.07,5868.0,62.11,62.13,62.07,62.07,5868.0
2016-04-21 13:20:00,62.06,62.19,62.06,62.19,5480.0,62.06,62.19,62.06,62.19,5480.0
2016-04-21 13:25:00,62.17,62.24,62.16,62.2,4500.0,62.17,62.24,62.16,62.2,4500.0
2016-04-21 13:30:00,62.18,62.2,62.15,62.16,4990.0,62.18,62.2,62.15,62.16,4990.0
2016-04-21 13:35:00,62.16,62.31,62.15,62.3,11387.0,62.16,62.31,62.15,62.3,11387.0
2016-04-21 13:40:00,62.27,62.37,62.24,62.32,10718.0,62.27,62.37,62.24,62.32,10718.0
2016-04-21 13:45:00,62.31,62.33,62.26,62.27,10389.0,62.31,62.33,62.26,62.27,10389.0
2016-04-21 13:50:00,62.26,62.26,62.2,62.21,10762.0,62.26,62.26,62.2,62.21,10762.0
2016-04-21 13:55:00,62.19,62.27,62.18,62.23,11800.0,62.19,62.27,62.18,62.23,11800.0
2016-04-21 14:00:00,62.22,62.27,62.09,62.1,12027.0,62.22,62.27,62.09,62.1,12027.0
2016-04-21 14:05:00,62.08,62.13,62.01,62.01,8001.0,62.08,62.13,62.01,62.01,8001.0
2016-04-21 14:10:00,62.0,62.12,62.0,62.07,10922.0,62.0,62.12,62.0,62.07,10922.0
2016-04-21 14:15:00,62.07,62.09,62.0,62.02,7326.0,62.07,62.09,62.0,62.02,7326.0
2016-04-21 14:20:00,62.01,62.02,61.91,61.93,10038.0,62.01,62.02,61.91,61.93,10038.0
2016-04-21 14:25:00,61.92,61.94,61.84,61.9,10299.0,61.92,61.94,61.84,61.9,10299.0
2016-04-21 14:30:00,61.89,61.91,61.76,61.77,14179.0,61.89,61.91,61.76,61.77,14179.0
2016-04-21 14:35:00,61.77,61.84,61.71,61.77,16773.0,61.77,61.84,61.71,61.77,16773.0
2016-04-21 14:40:00,61.75,61.8,61.71,61.74,9126.0,61.75,61.8,61.71,61.74,9126.0
2016-04-21 14:45:00,61.72,61.83,61.68,61.81,10913.0,61.72,61.83,61.68,61.81,10913.0
2016-04-21 14:50:00,61.83,61.85,61.79,61.81,5050.0,61.83,61.85,61.79,61.81,5050.0
2016-04-21 14:55:00,61.8,61.83,61.79,61.8,6800.0,61.8,61.83,61.79,61.8,6800.0
2016-04-21 15:00:00,61.81,61.96,61.81,61.93,12413.0,61.81,61.96,61.81,61.93,12413.0
2016-04-21 15:05:00,61.93,61.98,61.92,61.93,11617.0,61.93,61.98,61.92,61.93,11617.0
2016-04-21 15:10:00,61.93,61.93,61.9,61.91,7806.0,61.93,61.93,61.9,61.91,7806.0
2016-04-21 15:15:00,61.91,61.95,61.89,61.9,11674.0,61.91,61.95,61.89,61.9,11674.0
2016-04-21 15:20:00,61.92,61.95,61.89,61.92,8970.0,61.92,61.95,61.89,61.92,8970.0
2016-04-21 15:25:00,61.92,61.93,61.83,61.86,16695.0,61.92,61.93,61.83,61.86,16695.0
2016-04-21 15:30:00,61.85,62.0,61.85,61.99,18968.0,61.85,62.0,61.85,61.99,18968.0
2016-04-21 15:35:00,61.98,61.98,61.88,61.88,13423.0,61.98,61.98,61.88,61.88,13423.0
2016-04-21 15:40:00,61.88,62.01,61.88,61.99,18071.0,61.88,62.01,61.88,61.99,18071.0
2016-04-21 15:45:00,61.99,62.03,61.92,61.96,19606.0,61.99,62.03,61.92,61.96,19606.0
2016-04-21 15:50:00,61.97,61.97,61.91,61.92,24998.0,61.97,61.97,61.91,61.92,24998.0
2016-04-21 15:55:00,61.93,61.97,61.91,61.94,48592.0,61.93,61.97,61.91,61.94,48592.0
2016-04-22 09:30:00,62.23,62.7,62.0,62.65,36245.0,62.23,62.7,62.0,62.65,36245.0
2016-04-22 09:35:00,62.75,62.77,62.3,62.31,20611.0,62.75,62.77,62.3,62.31,20611.0
2016-04-22 09:40:00,62.3,62.6,62.3,62.54,15255.0,62.3,62.6,62.3,62.54,15255.0
2016-04-22 09:45:00,62.5,62.55,62.35,62.45,19831.0,62.5,62.55,62.35,62.45,19831.0
2016-04-22 09:50:00,62.47,62.53,62.24,62.25,13025.0,62.47,62.53,62.24,62.25,13025.0
2016-04-22 09:55:00,62.23,62.43,62.2,62.35,12865.0,62.23,62.43,62.2,62.35,12865.0
2016-04-22 10:00:00,62.34,62.35,62.18,62.28,12076.0,62.34,62.35,62.18,62.28,12076.0
2016-04-22 10:05:00,62.27,62.35,62.24,62.29,18153.0,62.27,62.35,62.24,62.29,18153.0
2016-04-22 10:10:00,62.3,62.36,62.22,62.36,13003.0,62.3,62.36,62.22,62.36,13003.0
2016-04-22 10:15:00,62.36,62.45,62.2,62.24,17230.0,62.36,62.45,62.2,62.24,17230.0
2016-04-22 10:20:00,62.21,62.32,62.15,62.23,10556.0,62.21,62.32,62.15,62.23,10556.0
2016-04-22 10:25:00,62.22,62.4,62.16,62.37,22186.0,62.22,62.4,62.16,62.37,22186.0
2016-04-22 10:30:00,62.41,62.54,62.38,62.44,17131.0,62.41,62.54,62.38,62.44,17131.0
2016-04-22 10:35:00,62.44,62.44,62.17,62.17,9300.0,62.44,62.44,62.17,62.17,9300.0
2016-04-22 10:40:00,62.15,62.19,62.06,62.12,17227.0,62.15,62.19,62.06,62.12,17227.0
2016-04-22 10:45:00,62.12,62.12,62.01,62.04,10100.0,62.12,62.12,62.01,62.04,10100.0
2016-04-22 10:50:00,62.04,62.13,62.01,62.13,8664.0,62.04,62.13,62.01,62.13,8664.0
2016-04-22 10:55:00,62.12,62.24,62.06,62.08,20880.0,62.12,62.24,62.06,62.08,20880.0
2016-04-22 11:00:00,62.06,62.13,62.01,62.05,7979.0,62.06,62.13,62.01,62.05,7979.0
2016-04-22 11:05:00,62.03,62.12,62.0,62.04,14349.0,62.03,62.12,62.0,62.04,14349.0
2016-04-22 11:10:00,62.01,62.08,61.94,61.95,21479.0,62.01,62.08,61.94,61.95,21479.0
2016-04-22 11:15:00,61.92,61.94,61.78,61.82,7093.0,61.92,61.94,61.78,61.82,7093.0
2016-04-22 11:20:00,61.8,62.02,61.79,61.9,14910.0,61.8,62.02,61.79,61.9,14910.0
2016-04-22 11:25:00,61.9,61.91,61.74,61.77,9610.0,61.9,61.91,61.74,61.77,9610.0
2016-04-22 11:30:00,61.8,61.88,61.77,61.81,11345.0,61.8,61.88,61.77,61.81,11345.0
2016-04-22 11:35:00,61.83,61.87,61.82,61.83,5850.0,61.83,61.87,61.82,61.83,5850.0
2016-04-22 11:40:00,61.85,61.86,61.68,61.72,19166.0,61.85,61.86,61.68,61.72,19166.0
2016-04-22 11:45:00,61.72,61.72,61.65,61.67,8529.0,61.72,61.72,61.65,61.67,8529.0
2016-04-22 11:50:00,61.7,61.79,61.68,61.72,11363.0,61.7,61.79,61.68,61.72,11363.0
2016-04-22 11:55:00,61.68,61.68,61.64,61.66,8809.0,61.68,61.68,61.64,61.66,8809.0
2016-04-22 12:00:00,61.68,61.68,61.55,61.55,12122.0,61.68,61.68,61.55,61.55,12122.0
2016-04-22 12:05:00,61.54,61.56,61.51,61.53,9680.0,61.54,61.56,61.51,61.53,9680.0
2016-04-22 12:10:00,61.55,61.56,61.41,61.43,15305.0,61.55,61.56,61.41,61.43,15305.0
2016-04-22 12:15:00,61.4,61.41,61.38,61.4,4397.0,61.4,61.41,61.38,61.4,4397.0
2016-04-22 12:20:00,61.4,61.41,61.3,61.38,6226.0,61.4,61.41,61.3,61.38,6226.0
2016-04-22 12:25:00,61.39,61.43,61.29,61.3,7835.0,61.39,61.43,61.29,61.3,7835.0
2016-04-22 12:30:00,61.28,61.34,61.23,61.26,6474.0,61.28,61.34,61.23,61.26,6474.0
2016-04-22 12:35:00,61.23,61.45,61.23,61.4,8065.0,61.23,61.45,61.23,61.4,8065.0
2016-04-22 12:40:00,61.41,61.45,61.33,61.45,3441.0,61.41,61.45,61.33,61.45,3441.0
2016-04-22 12:45:00,61.44,61.44,61.29,61.31,13208.0,61.44,61.44,61.29,61.31,13208.0
2016-04-22 12:50:00,61.3,61.33,61.25,61.25,6285.0,61.3,61.33,61.25,61.25,6285.0
2016-04-22 12:55:00,61.27,61.29,61.23,61.27,10256.0,61.27,61.29,61.23,61.27,10256.0
2016-04-22 13:00:00,61.29,61.51,61.29,61.46,16610.0,61.29,61.51,61.29,61.46,16610.0
2016-04-22 13:05:00,61.47,61.49,61.45,61.49,6689.0,61.47,61.49,61.45,61.49,6689.0
2016-04-22 13:10:00,61.48,61.54,61.36,61.37,6468.0,61.48,61.54,61.36,61.37,6468.0
2016-04-22 13:15:00,61.35,61.37,61.31,61.35,4682.0,61.35,61.37,61.31,61.35,4682.0
2016-04-22 13:20:00,61.36,61.36,61.26,61.33,6000.0,61.36,61.36,61.26,61.33,6000.0
2016-04-22 13:25:00,61.33,61.34,61.26,61.28,5399.0,61.33,61.34,61.26,61.28,5399.0
2016-04-22 13:30:00,61.29,61.39,61.24,61.35,10441.0,61.29,61.39,61.24,61.35,10441.0
2016-04-22 13:35:00,61.36,61.42,61.35,61.4,5316.0,61.36,61.42,61.35,61.4,5316.0
2016-04-22 13:40:00,61.39,61.56,61.39,61.52,3300.0,61.39,61.56,61.39,61.52,3300.0
2016-04-22 13:45:00,61.53,61.58,61.48,61.48,10003.0,61.53,61.58,61.48,61.48,10003.0
2016-04-22 13:50:00,61.46,61.62,61.46,61.61,10646.0,61.46,61.62,61.46,61.61,10646.0
2016-04-22 13:55:00,61.59,61.59,61.53,61.53,8216.0,61.59,61.59,61.53,61.53,8216.0
2016-04-22 14:00:00,61.53,61.67,61.5,61.65,6298.0,61.53,61.67,61.5,61.65,6298.0
2016-04-22 14:05:00,61.63,61.63,61.57,61.6,5200.0,61.63,61.63,61.57,61.6,5200.0
2016-04-22 14:10:00,61.61,61.64,61.54,61.56,18795.0,61.61,61.64,61.54,61.56,18795.0
2016-04-22 14:15:00,61.56,61.59,61.5,61.58,40567.0,61.56,61.59,61.5,61.58,40567.0
2016-04-22 14:20:00,61.59,61.73,61.59,61.72,7048.0,61.59,61.73,61.59,61.72,7048.0
2016-04-22 14:25:00,61.71,61.78,61.71,61.74,6625.0,61.71,61.78,61.71,61.74,6625.0
2016-04-22 14:30:00,61.75,61.75,61.61,61.62,7710.0,61.75,61.75,61.61,61.62,7710.0
2016-04-22 14:35:00,61.62,61.67,61.57,61.58,49847.0,61.62,61.67,61.57,61.58,49847.0
2016-04-22 14:40:00,61.59,61.59,61.48,61.48,47800.0,61.59,61.59,61.48,61.48,47800.0
2016-04-22 14:45:00,61.49,61.56,61.47,61.48,36555.0,61.49,61.56,61.47,61.48,36555.0
2016-04-22 14:50:00,61.46,61.52,61.39,61.46,53996.0,61.46,61.52,61.39,61.46,53996.0
2016-04-22 14:55:00,61.46,61.5,61.4,61.43,17736.0,61.46,61.5,61.4,61.43,17736.0
2016-04-22 15:00:00,61.43,61.51,61.36,61.49,66359.0,61.43,61.51,61.36,61.49,66359.0
2016-04-22 15:05:00,61.49,61.52,61.48,61.51,6400.0,61.49,61.52,61.48,61.51,6400.0
2016-04-22 15:10:00,61.51,61.58,61.5,61.5,6980.0,61.51,61.58,61.5,61.5,6980.0
2016-04-22 15:15:00,61.49,61.5,61.38,61.43,9293.0,61.49,61.5,61.38,61.43,9293.0
2016-04-22 15:20:00,61.41,61.44,61.4,61.42,9268.0,61.41,61.44,61.4,61.42,9268.0
2016-04-22 15:25:00,61.43,61.47,61.41,61.42,9445.0,61.43,61.47,61.41,61.42,9445.0
2016-04-22 15:30:00,61.41,61.51,61.4,61.47,17927.0,61.41,61.51,61.4,61.47,17927.0
2016-04-22 15:35:00,61.47,61.48,61.42,61.46,13902.0,61.47,61.48,61.42,61.46,13902.0
2016-04-22 15:40:00,61.45,61.49,61.41,61.46,12499.0,61.45,61.49,61.41,61.46,12499.0
2016-04-22 15:45:00,61.46,61.52,61.43,61.43,17327.0,61.46,61.52,61.43,61.43,17327.0
2016-04-22 15:50:00,61.44,61.52,61.41,61.52,19975.0,61.44,61.52,61.41,61.52,19975.0
2016-04-22 15:55:00,61.52,61.55,61.48,61.54,69459.0,61.52,61.55,61.48,61.54,69459.0
2016-04-25 09:30:00,61.16,61.27,60.75,61.09,33588.0,61.16,61.27,60.75,61.09,33588.0
2016-04-25 09:35:00,61.19,61.34,61.03,61.2,14090.0,61.19,61.34,61.03,61.2,14090.0
2016-04-25 09:40:00,61.15,61.18,60.95,60.95,10813.0,61.15,61.18,60.95,60.95,10813.0
2016-04-25 09:45:00,60.93,61.03,60.83,60.86,15007.0,60.93,61.03,60.83,60.86,15007.0
2016-04-25 09:50:00,60.83,60.83,60.62,60.76,17582.0,60.83,60.83,60.62,60.76,17582.0
2016-04-25 09:55:00,60.77,60.89,60.77,60.83,6901.0,60.77,60.89,60.77,60.83,6901.0
2016-04-25 10:00:00,60.77,60.9,60.67,60.83,17244.0,60.77,60.9,60.67,60.83,17244.0
2016-04-25 10:05:00,60.78,60.78,60.57,60.61,18547.0,60.78,60.78,60.57,60.61,18547.0
2016-04-25 10:10:00,60.6,60.71,60.49,60.58,17609.0,60.6,60.71,60.49,60.58,17609.0
2016-04-25 10:15:00,60.58,60.59,60.48,60.53,13930.0,60.58,60.59,60.48,60.53,13930.0
2016-04-25 10:20:00,60.53,60.75,60.53,60.67,31993.0,60.53,60.75,60.53,60.67,31993.0
2016-04-25 10:25:00,60.66,60.67,60.39,60.4,27499.0,60.66,60.67,60.39,60.4,27499.0
2016-04-25 10:30:00,60.42,60.68,60.41,60.62,9979.0,60.42,60.68,60.41,60.62,9979.0
2016-04-25 10:35:00,60.59,60.59,60.45,60.51,7608.0,60.59,60.59,60.45,60.51,7608.0
2016-04-25 10:40:00,60.48,60.49,60.35,60.4,15617.0,60.48,60.49,60.35,60.4,15617.0
2016-04-25 10:45:00,60.38,60.41,60.33,60.33,9412.0,60.38,60.41,60.33,60.33,9412.0
2016-04-25 10:50:00,60.33,60.41,60.26,60.4,12926.0,60.33,60.41,60.26,60.4,12926.0
2016-04-25 10:55:00,60.41,60.43,60.3,60.39,14574.0,60.41,60.43,60.3,60.39,14574.0
2016-04-25 11:00:00,60.37,60.41,60.36,60.37,9005.0,60.37,60.41,60.36,60.37,9005.0
2016-04-25 11:05:00,60.37,60.4,60.31,60.36,9399.0,60.37,60.4,60.31,60.36,9399.0
2016-04-25 11:10:00,60.32,60.42,60.31,60.39,7701.0,60.32,60.42,60.31,60.39,7701.0
2016-04-25 11:15:00,60.4,60.43,60.3,60.3,7484.0,60.4,60.43,60.3,60.3,7484.0
2016-04-25 11:20:00,60.35,60.4,60.32,60.36,5617.0,60.35,60.4,60.32,60.36,5617.0
2016-04-25 11:25:00,60.37,60.4,60.32,60.4,9099.0,60.37,60.4,60.32,60.4,9099.0
2016-04-25 11:30:00,60.41,60.41,60.34,60.39,8854.0,60.41,60.41,60.34,60.39,8854.0
2016-04-25 11:35:00,60.38,60.39,60.31,60.34,7438.0,60.38,60.39,60.31,60.34,7438.0
2016-04-25 11:40:00,60.33,60.38,60.3,60.32,7182.0,60.33,60.38,60.3,60.32,7182.0
2016-04-25 11:45:00,60.31,60.32,60.26,60.31,9189.0,60.31,60.32,60.26,60.31,9189.0
2016-04-25 11:50:00,60.31,60.34,60.27,60.29,9677.0,60.31,60.34,60.27,60.29,9677.0
2016-04-25 11:55:00,60.29,60.31,60.26,60.29,5885.0,60.29,60.31,60.26,60.29,5885.0
2016-04-25 12:00:00,60.29,60.32,60.28,60.31,4190.0,60.29,60.32,60.28,60.31,4190.0
2016-04-25 12:05:00,60.33,60.33,60.22,60.25,11619.0,60.33,60.33,60.22,60.25,11619.0
2016-04-25 12:10:00,60.26,60.31,60.21,60.27,6008.0,60.26,60.31,60.21,60.27,6008.0
2016-04-25 12:15:00,60.27,60.29,60.23,60.28,6562.0,60.27,60.29,60.23,60.28,6562.0
2016-04-25 12:20:00,60.28,60.29,60.18,60.26,11562.0,60.28,60.29,60.18,60.26,11562.0
2016-04-25 12:25:00,60.23,60.31,60.23,60.29,4640.0,60.23,60.31,60.23,60.29,4640.0
2016-04-25 12:30:00,60.29,60.36,60.27,60.36,4571.0,60.29,60.36,60.27,60.36,4571.0
2016-04-25 12:35:00,60.4,60.4,60.25,60.28,39472.0,60.4,60.4,60.25,60.28,39472.0
2016-04-25 12:40:00,60.28,60.36,60.27,60.35,26866.0,60.28,60.36,60.27,60.35,26866.0
2016-04-25 12:45:00,60.33,60.43,60.32,60.43,42236.0,60.33,60.43,60.32,60.43,42236.0
2016-04-25 12:50:00,60.44,60.64,60.42,60.64,11426.0,60.44,60.64,60.42,60.64,11426.0
2016-04-25 12:55:00,60.64,60.66,60.56,60.62,8332.0,60.64,60.66,60.56,60.62,8332.0
2016-04-25 13:00:00,60.63,60.69,60.61,60.69,14391.0,60.63,60.69,60.61,60.69,14391.0
2016-04-25 13:05:00,60.68,60.68,60.57,60.58,3869.0,60.68,60.68,60.57,60.58,3869.0
2016-04-25 13:10:00,60.61,60.72,60.6,60.71,3065.0,60.61,60.72,60.6,60.71,3065.0
2016-04-25 13:15:00,60.72,60.72,60.59,60.6,4520.0,60.72,60.72,60.59,60.6,4520.0
2016-04-25 13:20:00,60.62,60.63,60.57,60.58,4949.0,60.62,60.63,60.57,60.58,4949.0
2016-04-25 13:25:00,60.57,60.68,60.57,60.59,5264.0,60.57,60.68,60.57,60.59,5264.0
2016-04-25 13:30:00,60.59,60.6,60.49,60.5,7415.0,60.59,60.6,60.49,60.5,7415.0
2016-04-25 13:35:00,60.53,60.54,60.45,60.5,5795.0,60.53,60.54,60.45,60.5,5795.0
2016-04-25 13:40:00,60.49,60.5,60.37,60.43,18644.0,60.49,60.5,60.37,60.43,18644.0
2016-04-25 13:45:00,60.43,60.47,60.38,60.42,11811.0,60.43,60.47,60.38,60.42,11811.0
2016-04-25 13:50:00,60.44,60.48,60.42,60.46,2650.0,60.44,60.48,60.42,60.46,2650.0
2016-04-25 13:55:00,60.47,60.5,60.39,60.41,24031.0,60.47,60.5,60.39,60.41,24031.0
2016-04-25 14:00:00,60.41,60.45,60.39,60.39,3700.0,60.41,60.45,60.39,60.39,3700.0
2016-04-25 14:05:00,60.39,60.39,60.35,60.36,4200.0,60.39,60.39,60.35,60.36,4200.0
2016-04-25 14:10:00,60.37,60.39,60.33,60.36,6111.0,60.37,60.39,60.33,60.36,6111.0
2016-04-25 14:15:00,60.35,60.35,60.31,60.32,8769.0,60.35,60.35,60.31,60.32,8769.0
2016-04-25 14:20:00,60.31,60.31,60.22,60.27,17566.0,60.31,60.31,60.22,60.27,17566.0
2016-04-25 14:25:00,60.26,60.35,60.26,60.35,9562.0,60.26,60.35,60.26,60.35,9562.0
2016-04-25 14:30:00,60.34,60.34,60.29,60.32,5616.0,60.34,60.34,60.29,60.32,5616.0
2016-04-25 14:35:00,60.33,60.38,60.32,60.37,5800.0,60.33,60.38,60.32,60.37,5800.0
2016-04-25 14:40:00,60.34,60.35,60.27,60.35,4554.0,60.34,60.35,60.27,60.35,4554.0
2016-04-25 14:45:00,60.34,60.34,60.26,60.26,9744.0,60.34,60.34,60.26,60.26,9744.0
2016-04-25 14:50:00,60.26,60.31,60.24,60.25,7725.0,60.26,60.31,60.24,60.25,7725.0
2016-04-25 14:55:00,60.27,60.4,60.26,60.38,9480.0,60.27,60.4,60.26,60.38,9480.0
2016-04-25 15:00:00,60.38,60.38,60.29,60.3,16597.0,60.38,60.38,60.29,60.3,16597.0
2016-04-25 15:05:00,60.3,60.35,60.28,60.3,8950.0,60.3,60.35,60.28,60.3,8950.0
2016-04-25 15:10:00,60.28,60.3,60.23,60.27,11990.0,60.28,60.3,60.23,60.27,11990.0
2016-04-25 15:15:00,60.29,60.29,60.23,60.28,6406.0,60.29,60.29,60.23,60.28,6406.0
2016-04-25 15:20:00,60.26,60.34,60.22,60.3,25987.0,60.26,60.34,60.22,60.3,25987.0
2016-04-25 15:25:00,60.3,60.35,60.27,60.33,9671.0,60.3,60.35,60.27,60.33,9671.0
2016-04-25 15:30:00,60.34,60.58,60.33,60.4,54187.0,60.34,60.58,60.33,60.4,54187.0
2016-04-25 15:35:00,60.39,60.39,60.33,60.35,28855.0,60.39,60.39,60.33,60.35,28855.0
2016-04-25 15:40:00,60.35,60.36,60.28,60.33,31833.0,60.35,60.36,60.28,60.33,31833.0
2016-04-25 15:45:00,60.32,60.36,60.29,60.31,21824.0,60.32,60.36,60.29,60.31,21824.0
2016-04-25 15:50:00,60.31,60.32,60.25,60.26,23965.0,60.31,60.32,60.25,60.26,23965.0
2016-04-25 15:55:00,60.26,60.39,60.25,60.39,73309.0,60.26,60.39,60.25,60.39,73309.0
2016-04-26 09:30:00,60.6,61.0,60.57,60.61,29777.0,60.6,61.0,60.57,60.61,29777.0
2016-04-26 09:35:00,60.61,60.94,60.6,60.77,20482.0,60.61,60.94,60.6,60.77,20482.0
2016-04-26 09:40:00,60.86,60.95,60.59,60.83,21841.0,60.86,60.95,60.59,60.83,21841.0
2016-04-26 09:45:00,60.83,60.85,60.63,60.79,24464.0,60.83,60.85,60.63,60.79,24464.0
2016-04-26 09:50:00,60.76,60.79,60.66,60.74,8827.0,60.76,60.79,60.66,60.74,8827.0
2016-04-26 09:55:00,60.78,60.79,60.55,60.56,12248.0,60.78,60.79,60.55,60.56,12248.0
2016-04-26 10:00:00,60.59,60.63,60.46,60.63,24420.0,60.59,60.63,60.46,60.63,24420.0
2016-04-26 10:05:00,60.64,60.8,60.61,60.77,15924.0,60.64,60.8,60.61,60.77,15924.0
2016-04-26 10:10:00,60.79,61.13,60.76,61.03,49604.0,60.79,61.13,60.76,61.03,49604.0
2016-04-26 10:15:00,61.03,61.27,61.0,61.25,21347.0,61.03,61.27,61.0,61.25,21347.0
2016-04-26 10:20:00,61.25,61.3,61.12,61.17,29836.0,61.25,61.3,61.12,61.17,29836.0
2016-04-26 10:25:00,61.16,61.17,60.97,61.03,21458.0,61.16,61.17,60.97,61.03,21458.0
2016-04-26 10:30:00,61.04,61.06,60.88,61.05,20150.0,61.04,61.06,60.88,61.05,20150.0
2016-04-26 10:35:00,61.06,61.08,60.89,60.91,18858.0,61.06,61.08,60.89,60.91,18858.0
2016-04-26 10:40:00,60.88,60.99,60.85,60.92,15489.0,60.88,60.99,60.85,60.92,15489.0
2016-04-26 10:45:00,60.92,60.94,60.78,60.78,20448.0,60.92,60.94,60.78,60.78,20448.0
2016-04-26 10:50:00,60.8,60.83,60.68,60.69,17148.0,60.8,60.83,60.68,60.69,17148.0
2016-04-26 10:55:00,60.69,60.71,60.59,60.61,12788.0,60.69,60.71,60.59,60.61,12788.0
2016-04-26 11:00:00,60.63,60.71,60.6,60.67,19093.0,60.63,60.71,60.6,60.67,19093.0
2016-04-26 11:05:00,60.65,60.7,60.6,60.61,16448.0,60.65,60.7,60.6,60.61,16448.0
2016-04-26 11:10:00,60.62,60.68,60.59,60.61,13766.0,60.62,60.68,60.59,60.61,13766.0
2016-04-26 11:15:00,60.62,60.63,60.55,60.59,11144.0,60.62,60.63,60.55,60.59,11144.0
2016-04-26 11:20:00,60.6,60.71,60.6,60.69,9045.0,60.6,60.71,60.6,60.69,9045.0
2016-04-26 11:25:00,60.69,60.83,60.66,60.8,8836.0,60.69,60.83,60.66,60.8,8836.0
2016-04-26 11:30:00,60.83,60.88,60.75,60.76,8625.0,60.83,60.88,60.75,60.76,8625.0
2016-04-26 11:35:00,60.77,60.98,60.77,60.98,12995.0,60.77,60.98,60.77,60.98,12995.0
2016-04-26 11:40:00,60.99,61.1,60.97,61.08,26049.0,60.99,61.1,60.97,61.08,26049.0
2016-04-26 11:45:00,61.08,61.11,61.03,61.08,19181.0,61.08,61.11,61.03,61.08,19181.0
2016-04-26 11:50:00,61.11,61.14,61.05,61.08,12058.0,61.11,61.14,61.05,61.08,12058.0
2016-04-26 11:55:00,61.08,61.08,61.0,61.01,9991.0,61.08,61.08,61.0,61.01,9991.0
2016-04-26 12:00:00,61.02,61.07,61.02,61.03,9508.0,61.02,61.07,61.02,61.03,9508.0
2016-04-26 12:05:00,61.03,61.06,60.94,60.95,13462.0,61.03,61.06,60.94,60.95,13462.0
2016-04-26 12:10:00,60.95,60.95,60.9,60.9,2406.0,60.95,60.95,60.9,60.9,2406.0
2016-04-26 12:15:00,60.91,60.98,60.89,60.9,4247.0,60.91,60.98,60.89,60.9,4247.0
2016-04-26 12:20:00,60.89,60.93,60.88,60.9,6764.0,60.89,60.93,60.88,60.9,6764.0
2016-04-26 12:25:00,60.89,60.94,60.88,60.94,3297.0,60.89,60.94,60.88,60.94,3297.0
2016-04-26 12:30:00,60.94,60.98,60.92,60.94,11411.0,60.94,60.98,60.92,60.94,11411.0
2016-04-26 12:35:00,60.97,61.04,60.93,60.95,13125.0,60.97,61.04,60.93,60.95,13125.0
2016-04-26 12:40:00,60.96,61.07,60.96,61.03,8361.0,60.96,61.07,60.96,61.03,8361.0
2016-04-26 12:45:00,61.03,61.03,60.97,61.0,5184.0,61.03,61.03,60.97,61.0,5184.0
2016-04-26 12:50:00,61.01,61.03,60.93,60.95,7400.0,61.01,61.03,60.93,60.95,7400.0
2016-04-26 12:55:00,60.93,60.95,60.91,60.93,5554.0,60.93,60.95,60.91,60.93,5554.0
2016-04-26 13:00:00,60.94,60.97,60.93,60.94,3775.0,60.94,60.97,60.93,60.94,3775.0
2016-04-26 13:05:00,60.93,60.96,60.91,60.96,4307.0,60.93,60.96,60.91,60.96,4307.0
2016-04-26 13:10:00,60.95,61.0,60.94,61.0,4992.0,60.95,61.0,60.94,61.0,4992.0
2016-04-26 13:15:00,60.99,61.08,60.97,61.06,14427.0,60.99,61.08,60.97,61.06,14427.0
2016-04-26 13:20:00,61.05,61.17,61.03,61.17,14223.0,61.05,61.17,61.03,61.17,14223.0
2016-04-26 13:25:00,61.14,61.23,61.11,61.22,10909.0,61.14,61.23,61.11,61.22,10909.0
2016-04-26 13:30:00,61.23,61.24,61.14,61.14,14743.0,61.23,61.24,61.14,61.14,14743.0
2016-04-26 13:35:00,61.13,61.14,61.05,61.06,9344.0,61.13,61.14,61.05,61.06,9344.0
2016-04-26 13:40:00,61.07,61.08,60.98,61.06,6328.0,61.07,61.08,60.98,61.06,6328.0
2016-04-26 13:45:00,61.05,61.09,61.0,61.09,10218.0,61.05,61.09,61.0,61.09,10218.0
2016-04-26 13:50:00,61.07,61.16,61.03,61.15,13242.0,61.07,61.16,61.03,61.15,13242.0
2016-04-26 13:55:00,61.16,61.19,61.12,61.19,5900.0,61.16,61.19,61.12,61.19,5900.0
2016-04-26 14:00:00,61.19,61.2,61.17,61.2,11477.0,61.19,61.2,61.17,61.2,11477.0
2016-04-26 14:05:00,61.19,61.19,61.13,61.15,8839.0,61.19,61.19,61.13,61.15,8839.0
2016-04-26 14:10:00,61.16,61.2,61.13,61.18,6981.0,61.16,61.2,61.13,61.18,6981.0
2016-04-26 14:15:00,61.19,61.22,61.17,61.2,12225.0,61.19,61.22,61.17,61.2,12225.0
2016-04-26 14:20:00,61.2,61.24,61.18,61.23,9071.0,61.2,61.24,61.18,61.23,9071.0
2016-04-26 14:25:00,61.23,61.32,61.19,61.19,16621.0,61.23,61.32,61.19,61.19,16621.0
2016-04-26 14:30:00,61.2,61.3,61.2,61.3,8573.0,61.2,61.3,61.2,61.3,8573.0
2016-04-26 14:35:00,61.3,61.34,61.25,61.27,7356.0,61.3,61.34,61.25,61.27,7356.0
2016-04-26 14:40:00,61.27,61.3,61.25,61.25,8491.0,61.27,61.3,61.25,61.25,8491.0
2016-04-26 14:45:00,61.25,61.33,61.23,61.33,7545.0,61.25,61.33,61.23,61.33,7545.0
2016-04-26 14:50:00,61.3,61.31,61.23,61.25,10820.0,61.3,61.31,61.23,61.25,10820.0
2016-04-26 14:55:00,61.24,61.26,61.2,61.21,11092.0,61.24,61.26,61.2,61.21,11092.0
2016-04-26 15:00:00,61.24,61.26,61.21,61.23,15880.0,61.24,61.26,61.21,61.23,15880.0
2016-04-26 15:05:00,61.22,61.23,61.14,61.14,12286.0,61.22,61.23,61.14,61.14,12286.0
2016-04-26 15:10:00,61.14,61.17,61.08,61.08,25806.0,61.14,61.17,61.08,61.08,25806.0
2016-04-26 15:15:00,61.09,61.14,61.04,61.07,16983.0,61.09,61.14,61.04,61.07,16983.0
2016-04-26 15:20:00,61.07,61.07,60.99,61.03,12200.0,61.07,61.07,60.99,61.03,12200.0
2016-04-26 15:25:00,61.03,61.07,61.0,61.03,14047.0,61.03,61.07,61.0,61.03,14047.0
2016-04-26 15:30:00,61.03,61.17,61.03,61.17,14992.0,61.03,61.17,61.03,61.17,14992.0
2016-04-26 15:35:00,61.17,61.23,61.15,61.22,17725.0,61.17,61.23,61.15,61.22,17725.0
2016-04-26 15:40:00,61.21,61.27,61.21,61.22,20895.0,61.21,61.27,61.21,61.22,20895.0
2016-04-26 15:45:00,61.22,61.23,61.15,61.18,27401.0,61.22,61.23,61.15,61.18,27401.0
2016-04-26 15:50:00,61.18,61.28,61.18,61.21,33980.0,61.18,61.28,61.18,61.21,33980.0
2016-04-26 15:55:00,61.22,61.27,61.18,61.23,40251.0,61.22,61.27,61.18,61.23,40251.0
2016-04-27 09:30:00,61.11,61.35,61.03,61.1,34284.0,61.11,61.35,61.03,61.1,34284.0
2016-04-27 09:35:00,61.16,61.79,61.12,61.61,44481.0,61.16,61.79,61.12,61.61,44481.0
2016-04-27 09:40:00,61.67,62.13,61.55,61.89,33542.0,61.67,62.13,61.55,61.89,33542.0
2016-04-27 09:45:00,61.84,61.84,61.7,61.7,17983.0,61.84,61.84,61.7,61.7,17983.0
2016-04-27 09:50:00,61.72,61.78,61.3,61.34,42831.0,61.72,61.78,61.3,61.34,42831.0
2016-04-27 09:55:00,61.36,61.68,61.35,61.63,36529.0,61.36,61.68,61.35,61.63,36529.0
2016-04-27 10:00:00,61.63,61.74,61.51,61.73,22662.0,61.63,61.74,61.51,61.73,22662.0
2016-04-27 10:05:00,61.71,61.78,61.62,61.72,19524.0,61.71,61.78,61.62,61.72,19524.0
2016-04-27 10:10:00,61.72,61.74,61.56,61.57,17487.0,61.72,61.74,61.56,61.57,17487.0
2016-04-27 10:15:00,61.54,61.67,61.54,61.58,9549.0,61.54,61.67,61.54,61.58,9549.0
2016-04-27 10:20:00,61.55,61.76,61.54,61.74,21173.0,61.55,61.76,61.54,61.74,21173.0
2016-04-27 10:25:00,61.72,61.79,61.6,61.72,32772.0,61.72,61.79,61.6,61.72,32772.0
2016-04-27 10:30:00,61.71,61.77,61.56,61.68,39080.0,61.71,61.77,61.56,61.68,39080.0
2016-04-27 10:35:00,61.68,61.69,61.4,61.43,25263.0,61.68,61.69,61.4,61.43,25263.0
2016-04-27 10:40:00,61.43,61.44,61.26,61.27,22244.0,61.43,61.44,61.26,61.27,22244.0
2016-04-27 10:45:00,61.25,61.5,61.18,61.49,22898.0,61.25,61.5,61.18,61.49,22898.0
2016-04-27 10:50:00,61.49,61.56,61.45,61.54,10690.0,61.49,61.56,61.45,61.54,10690.0
2016-04-27 10:55:00,61.55,61.58,61.51,61.54,15142.0,61.55,61.58,61.51,61.54,15142.0
2016-04-27 11:00:00,61.55,61.58,61.45,61.45,19392.0,61.55,61.58,61.45,61.45,19392.0
2016-04-27 11:05:00,61.44,61.44,61.22,61.38,22934.0,61.44,61.44,61.22,61.38,22934.0
2016-04-27 11:10:00,61.34,61.48,61.28,61.46,21253.0,61.34,61.48,61.28,61.46,21253.0
2016-04-27 11:15:00,61.47,61.5,61.37,61.4,12046.0,61.47,61.5,61.37,61.4,12046.0
2016-04-27 11:20:00,61.39,61.42,61.33,61.37,6003.0,61.39,61.42,61.33,61.37,6003.0
2016-04-27 11:25:00,61.33,61.43,61.3,61.42,11288.0,61.33,61.43,61.3,61.42,11288.0
2016-04-27 11:30:00,61.42,61.45,61.36,61.37,11158.0,61.42,61.45,61.36,61.37,11158.0
2016-04-27 11:35:00,61.39,61.42,61.33,61.39,8880.0,61.39,61.42,61.33,61.39,8880.0
2016-04-27 11:40:00,61.43,61.47,61.37,61.41,26157.0,61.43,61.47,61.37,61.41,26157.0
2016-04-27 11:45:00,61.41,61.52,61.4,61.5,14700.0,61.41,61.52,61.4,61.5,14700.0
2016-04-27 11:50:00,61.5,61.61,61.49,61.59,10272.0,61.5,61.61,61.49,61.59,10272.0
2016-04-27 11:55:00,61.6,61.7,61.58,61.59,23873.0,61.6,61.7,61.58,61.59,23873.0
2016-04-27 12:00:00,61.57,61.6,61.52,61.59,10754.0,61.57,61.6,61.52,61.59,10754.0
2016-04-27 12:05:00,61.58,61.59,61.54,61.55,12624.0,61.58,61.59,61.54,61.55,12624.0
2016-04-27 12:10:00,61.55,61.58,61.54,61.55,23953.0,61.55,61.58,61.54,61.55,23953.0
2016-04-27 12:15:00,61.6,61.63,61.54,61.61,86795.0,61.6,61.63,61.54,61.61,86795.0
2016-04-27 12:20:00,61.63,61.74,61.63,61.73,56639.0,61.63,61.74,61.63,61.73,56639.0
2016-04-27 12:25:00,61.72,61.84,61.69,61.84,47060.0,61.72,61.84,61.69,61.84,47060.0
2016-04-27 12:30:00,61.83,61.94,61.79,61.94,21374.0,61.83,61.94,61.79,61.94,21374.0
2016-04-27 12:35:00,61.94,62.07,61.94,62.06,35727.0,61.94,62.07,61.94,62.06,35727.0
2016-04-27 12:40:00,62.06,62.14,62.02,62.03,41458.0,62.06,62.14,62.02,62.03,41458.0
2016-04-27 12:45:00,62.06,62.08,61.96,62.04,19641.0,62.06,62.08,61.96,62.04,19641.0
2016-04-27 12:50:00,62.02,62.09,61.97,62.05,17154.0,62.02,62.09,61.97,62.05,17154.0
2016-04-27 12:55:00,62.04,62.07,61.97,62.01,18816.0,62.04,62.07,61.97,62.01,18816.0
2016-04-27 13:00:00,62.01,62.05,61.99,62.03,19759.0,62.01,62.05,61.99,62.03,19759.0
2016-04-27 13:05:00,62.04,62.08,61.97,61.97,11900.0,62.04,62.08,61.97,61.97,11900.0
2016-04-27 13:10:00,61.96,62.0,61.95,61.98,11492.0,61.96,62.0,61.95,61.98,11492.0
2016-04-27 13:15:00,61.95,62.11,61.95,62.02,15366.0,61.95,62.11,61.95,62.02,15366.0
2016-04-27 13:20:00,61.97,62.0,61.84,61.86,11390.0,61.97,62.0,61.84,61.86,11390.0
2016-04-27 13:25:00,61.86,61.86,61.72,61.72,11014.0,61.86,61.86,61.72,61.72,11014.0
2016-04-27 13:30:00,61.72,61.87,61.7,61.83,17122.0,61.72,61.87,61.7,61.83,17122.0
2016-04-27 13:35:00,61.83,61.88,61.79,61.82,9849.0,61.83,61.88,61.79,61.82,9849.0
2016-04-27 13:40:00,61.82,61.86,61.79,61.84,8988.0,61.82,61.86,61.79,61.84,8988.0
2016-04-27 13:45:00,61.83,61.84,61.71,61.72,25013.0,61.83,61.84,61.71,61.72,25013.0
2016-04-27 13:50:00,61.75,61.76,61.51,61.51,14071.0,61.75,61.76,61.51,61.51,14071.0
2016-04-27 13:55:00,61.5,61.58,61.4,61.4,24474.0,61.5,61.58,61.4,61.4,24474.0
2016-04-27 14:00:00,61.41,61.45,61.23,61.23,65672.0,61.41,61.45,61.23,61.23,65672.0
2016-04-27 14:05:00,61.24,61.67,61.2,61.67,76033.0,61.24,61.67,61.2,61.67,76033.0
2016-04-27 14:10:00,61.69,61.78,61.51,61.58,22504.0,61.69,61.78,61.51,61.58,22504.0
2016-04-27 14:15:00,61.6,61.83,61.58,61.77,25840.0,61.6,61.83,61.58,61.77,25840.0
2016-04-27 14:20:00,61.78,61.81,61.7,61.7,19203.0,61.78,61.81,61.7,61.7,19203.0
2016-04-27 14:25:00,61.68,61.76,61.66,61.71,10598.0,61.68,61.76,61.66,61.71,10598.0
2016-04-27 14:30:00,61.72,61.75,61.57,61.62,10813.0,61.72,61.75,61.57,61.62,10813.0
2016-04-27 14:35:00,61.62,61.66,61.54,61.6,14589.0,61.62,61.66,61.54,61.6,14589.0
2016-04-27 14:40:00,61.6,61.8,61.58,61.79,16587.0,61.6,61.8,61.58,61.79,16587.0
2016-04-27 14:45:00,61.77,61.79,61.71,61.76,11733.0,61.77,61.79,61.71,61.76,11733.0
2016-04-27 14:50:00,61.74,61.81,61.72,61.81,6450.0,61.74,61.81,61.72,61.81,6450.0
2016-04-27 14:55:00,61.79,61.84,61.77,61.84,7650.0,61.79,61.84,61.77,61.84,7650.0
2016-04-27 15:00:00,61.84,62.11,61.8,62.07,42166.0,61.84,62.11,61.8,62.07,42166.0
2016-04-27 15:05:00,62.06,62.09,61.96,62.03,15828.0,62.06,62.09,61.96,62.03,15828.0
2016-04-27 15:10:00,62.03,62.08,62.01,62.04,13205.0,62.03,62.08,62.01,62.04,13205.0
2016-04-27 15:15:00,62.06,62.06,61.93,61.97,25547.0,62.06,62.06,61.93,61.97,25547.0
2016-04-27 15:20:00,61.97,61.99,61.84,61.87,22318.0,61.97,61.99,61.84,61.87,22318.0
2016-04-27 15:25:00,61.87,61.94,61.74,61.92,44344.0,61.87,61.94,61.74,61.92,44344.0
2016-04-27 15:30:00,61.92,61.99,61.85,61.93,40565.0,61.92,61.99,61.85,61.93,40565.0
2016-04-27 15:35:00,61.93,61.93,61.85,61.86,33385.0,61.93,61.93,61.85,61.86,33385.0
2016-04-27 15:40:00,61.86,61.86,61.72,61.75,65237.0,61.86,61.86,61.72,61.75,65237.0
2016-04-27 15:45:00,61.75,61.89,61.74,61.87,62948.0,61.75,61.89,61.74,61.87,62948.0
2016-04-27 15:50:00,61.87,61.9,61.83,61.9,83511.0,61.87,61.9,61.83,61.9,83511.0
2016-04-27 15:55:00,61.9,62.07,61.88,62.06,164959.0,61.9,62.07,61.88,62.06,164959.0
2016-04-28 09:30:00,59.05,59.41,57.68,58.61,433672.0,59.05,59.41,57.68,58.61,433672.0
2016-04-28 09:35:00,58.57,58.63,57.38,57.9,360605.0,58.57,58.63,57.38,57.9,360605.0
2016-04-28 09:40:00,57.87,57.95,57.0,57.76,346743.0,57.87,57.95,57.0,57.76,346743.0
2016-04-28 09:45:00,57.79,58.25,57.74,58.15,244614.0,57.79,58.25,57.74,58.15,244614.0
2016-04-28 09:50:00,58.14,58.2,57.55,57.66,169183.0,58.14,58.2,57.55,57.66,169183.0
2016-04-28 09:55:00,57.6,57.72,57.3,57.57,107801.0,57.6,57.72,57.3,57.57,107801.0
2016-04-28 10:00:00,57.59,57.97,57.53,57.71,91234.0,57.59,57.97,57.53,57.71,91234.0
2016-04-28 10:05:00,57.69,57.75,57.49,57.5,195678.0,57.69,57.75,57.49,57.5,195678.0
2016-04-28 10:10:00,57.52,57.77,57.49,57.66,96661.0,57.52,57.77,57.49,57.66,96661.0
2016-04-28 10:15:00,57.67,57.78,57.6,57.75,60890.0,57.67,57.78,57.6,57.75,60890.0
2016-04-28 10:20:00,57.76,58.11,57.7,57.86,121555.0,57.76,58.11,57.7,57.86,121555.0
2016-04-28 10:25:00,57.86,57.96,57.66,57.77,87122.0,57.86,57.96,57.66,57.77,87122.0
2016-04-28 10:30:00,57.78,58.12,57.57,57.97,120984.0,57.78,58.12,57.57,57.97,120984.0
2016-04-28 10:35:00,57.94,58.64,57.94,58.39,118804.0,57.94,58.64,57.94,58.39,118804.0
2016-04-28 10:40:00,58.39,58.59,58.38,58.51,65919.0,58.39,58.59,58.38,58.51,65919.0
2016-04-28 10:45:00,58.52,58.58,58.21,58.38,62571.0,58.52,58.58,58.21,58.38,62571.0
2016-04-28 10:50:00,58.39,58.97,58.38,58.91,108692.0,58.39,58.97,58.38,58.91,108692.0
2016-04-28 10:55:00,58.91,58.96,58.64,58.78,76965.0,58.91,58.96,58.64,58.78,76965.0
2016-04-28 11:00:00,58.75,58.79,58.38,58.38,80024.0,58.75,58.79,58.38,58.38,80024.0
2016-04-28 11:05:00,58.39,58.43,58.23,58.26,74683.0,58.39,58.43,58.23,58.26,74683.0
2016-04-28 11:10:00,58.27,58.49,58.17,58.48,32925.0,58.27,58.49,58.17,58.48,32925.0
2016-04-28 11:15:00,58.47,58.53,58.36,58.43,35234.0,58.47,58.53,58.36,58.43,35234.0
2016-04-28 11:20:00,58.45,58.49,58.13,58.19,59929.0,58.45,58.49,58.13,58.19,59929.0
2016-04-28 11:25:00,58.18,58.32,58.15,58.24,20721.0,58.18,58.32,58.15,58.24,20721.0
2016-04-28 11:30:00,58.23,58.39,58.23,58.29,33402.0,58.23,58.39,58.23,58.29,33402.0
2016-04-28 11:35:00,58.3,58.5,58.28,58.45,37126.0,58.3,58.5,58.28,58.45,37126.0
2016-04-28 11:40:00,58.45,58.5,58.13,58.13,59582.0,58.45,58.5,58.13,58.13,59582.0
2016-04-28 11:45:00,58.14,58.27,58.11,58.22,43677.0,58.14,58.27,58.11,58.22,43677.0
2016-04-28 11:50:00,58.21,58.28,58.01,58.04,54610.0,58.21,58.28,58.01,58.04,54610.0
2016-04-28 11:55:00,58.05,58.21,58.02,58.21,26454.0,58.05,58.21,58.02,58.21,26454.0
2016-04-28 12:00:00,58.2,58.39,58.19,58.35,46956.0,58.2,58.39,58.19,58.35,46956.0
2016-04-28 12:05:00,58.35,58.36,58.27,58.34,38966.0,58.35,58.36,58.27,58.34,38966.0
2016-04-28 12:10:00,58.33,58.38,58.14,58.19,98894.0,58.33,58.38,58.14,58.19,98894.0
2016-04-28 12:15:00,58.2,58.2,58.06,58.14,56360.0,58.2,58.2,58.06,58.14,56360.0
2016-04-28 12:20:00,58.15,58.23,58.13,58.19,28278.0,58.15,58.23,58.13,58.19,28278.0
2016-04-28 12:25:00,58.2,58.29,58.2,58.23,25502.0,58.2,58.29,58.2,58.23,25502.0
2016-04-28 12:30:00,58.25,58.34,58.22,58.26,46725.0,58.25,58.34,58.22,58.26,46725.0
2016-04-28 12:35:00,58.26,58.29,58.17,58.2,19978.0,58.26,58.29,58.17,58.2,19978.0
2016-04-28 12:40:00,58.17,58.17,58.11,58.16,30069.0,58.17,58.17,58.11,58.16,30069.0
2016-04-28 12:45:00,58.16,58.17,58.0,58.04,50795.0,58.16,58.17,58.0,58.04,50795.0
2016-04-28 12:50:00,58.01,58.12,58.0,58.1,81839.0,58.01,58.12,58.0,58.1,81839.0
2016-04-28 12:55:00,58.13,58.25,58.12,58.22,50290.0,58.13,58.25,58.12,58.22,50290.0
2016-04-28 13:00:00,58.21,58.31,58.17,58.18,36829.0,58.21,58.31,58.17,58.18,36829.0
2016-04-28 13:05:00,58.18,58.18,58.13,58.16,22825.0,58.18,58.18,58.13,58.16,22825.0
2016-04-28 13:10:00,58.17,58.2,58.11,58.16,29050.0,58.17,58.2,58.11,58.16,29050.0
2016-04-28 13:15:00,58.16,58.19,58.02,58.03,18155.0,58.16,58.19,58.02,58.03,18155.0
2016-04-28 13:20:00,58.04,58.11,58.04,58.07,16934.0,58.04,58.11,58.04,58.07,16934.0
2016-04-28 13:25:00,58.09,58.09,57.91,57.94,96149.0,58.09,58.09,57.91,57.94,96149.0
2016-04-28 13:30:00,57.95,57.96,57.78,57.84,52955.0,57.95,57.96,57.78,57.84,52955.0
2016-04-28 13:35:00,57.85,57.89,57.7,57.89,56540.0,57.85,57.89,57.7,57.89,56540.0
2016-04-28 13:40:00,57.89,57.94,57.82,57.89,23320.0,57.89,57.94,57.82,57.89,23320.0
2016-04-28 13:45:00,57.9,57.99,57.81,57.88,38191.0,57.9,57.99,57.81,57.88,38191.0
2016-04-28 13:50:00,57.9,57.98,57.86,57.88,62365.0,57.9,57.98,57.86,57.88,62365.0
2016-04-28 13:55:00,57.87,57.89,57.71,57.77,71963.0,57.87,57.89,57.71,57.77,71963.0
2016-04-28 14:00:00,57.78,57.81,57.71,57.75,49737.0,57.78,57.81,57.71,57.75,49737.0
2016-04-28 14:05:00,57.75,57.83,57.71,57.74,31508.0,57.75,57.83,57.71,57.74,31508.0
2016-04-28 14:10:00,57.74,57.77,57.6,57.74,34101.0,57.74,57.77,57.6,57.74,34101.0
2016-04-28 14:15:00,57.74,57.83,57.72,57.82,13740.0,57.74,57.83,57.72,57.82,13740.0
2016-04-28 14:20:00,57.82,57.9,57.79,57.87,25447.0,57.82,57.9,57.79,57.87,25447.0
2016-04-28 14:25:00,57.9,57.93,57.83,57.9,23857.0,57.9,57.93,57.83,57.9,23857.0
2016-04-28 14:30:00,57.91,57.93,57.88,57.9,16458.0,57.91,57.93,57.88,57.9,16458.0
2016-04-28 14:35:00,57.9,57.95,57.89,57.9,22964.0,57.9,57.95,57.89,57.9,22964.0
2016-04-28 14:40:00,57.9,57.98,57.89,57.89,19793.0,57.9,57.98,57.89,57.89,19793.0
2016-04-28 14:45:00,57.88,57.89,57.74,57.78,22359.0,57.88,57.89,57.74,57.78,22359.0
2016-04-28 14:50:00,57.79,57.81,57.72,57.74,54554.0,57.79,57.81,57.72,57.74,54554.0
2016-04-28 14:55:00,57.73,57.75,57.6,57.63,117838.0,57.73,57.75,57.6,57.63,117838.0
2016-04-28 15:00:00,57.61,57.66,57.54,57.56,37086.0,57.61,57.66,57.54,57.56,37086.0
2016-04-28 15:05:00,57.56,57.67,57.52,57.61,60040.0,57.56,57.67,57.52,57.61,60040.0
2016-04-28 15:10:00,57.59,57.59,57.5,57.5,131351.0,57.59,57.59,57.5,57.5,131351.0
2016-04-28 15:15:00,57.5,57.51,57.37,57.39,69269.0,57.5,57.51,57.37,57.39,69269.0
2016-04-28 15:20:00,57.38,57.44,57.3,57.36,90622.0,57.38,57.44,57.3,57.36,90622.0
2016-04-28 15:25:00,57.36,57.37,57.16,57.19,69631.0,57.36,57.37,57.16,57.19,69631.0
2016-04-28 15:30:00,57.2,57.25,57.05,57.11,95639.0,57.2,57.25,57.05,57.11,95639.0
2016-04-28 15:35:00,57.11,57.12,57.01,57.06,133609.0,57.11,57.12,57.01,57.06,133609.0
2016-04-28 15:40:00,57.06,57.12,57.02,57.06,110269.0,57.06,57.12,57.02,57.06,110269.0
2016-04-28 15:45:00,57.06,57.1,57.01,57.01,102327.0,57.06,57.1,57.01,57.01,102327.0
2016-04-28 15:50:00,57.02,57.06,57.0,57.02,220432.0,57.02,57.06,57.0,57.02,220432.0
2016-04-28 15:55:00,57.02,57.03,56.88,57.01,211337.0,57.02,57.03,56.88,57.01,211337.0
2016-04-29 09:30:00,56.93,56.93,56.66,56.75,132594.0,56.93,56.93,56.66,56.75,132594.0
2016-04-29 09:35:00,56.75,57.08,56.54,56.94,109323.0,56.75,57.08,56.54,56.94,109323.0
2016-04-29 09:40:00,56.93,57.21,56.9,56.96,64075.0,56.93,57.21,56.9,56.96,64075.0
2016-04-29 09:45:00,56.96,57.0,56.35,56.39,69761.0,56.96,57.0,56.35,56.39,69761.0
2016-04-29 09:50:00,56.35,56.4,56.12,56.17,78628.0,56.35,56.4,56.12,56.17,78628.0
2016-04-29 09:55:00,56.18,56.38,55.83,55.83,62385.0,56.18,56.38,55.83,55.83,62385.0
2016-04-29 10:00:00,55.85,55.89,55.61,55.71,93398.0,55.85,55.89,55.61,55.71,93398.0
2016-04-29 10:05:00,55.72,55.77,55.34,55.43,78714.0,55.72,55.77,55.34,55.43,78714.0
2016-04-29 10:10:00,55.43,56.0,55.41,55.81,48222.0,55.43,56.0,55.41,55.81,48222.0
2016-04-29 10:15:00,55.83,55.83,55.61,55.69,33683.0,55.83,55.83,55.61,55.69,33683.0
2016-04-29 10:20:00,55.68,55.72,55.56,55.56,48615.0,55.68,55.72,55.56,55.56,48615.0
2016-04-29 10:25:00,55.59,55.59,55.34,55.41,59889.0,55.59,55.59,55.34,55.41,59889.0
2016-04-29 10:30:00,55.42,55.7,55.42,55.69,39101.0,55.42,55.7,55.42,55.69,39101.0
2016-04-29 10:35:00,55.7,55.91,55.68,55.9,28546.0,55.7,55.91,55.68,55.9,28546.0
2016-04-29 10:40:00,55.92,55.96,55.53,55.53,34148.0,55.92,55.96,55.53,55.53,34148.0
2016-04-29 10:45:00,55.52,55.52,55.33,55.44,52152.0,55.52,55.52,55.33,55.44,52152.0
2016-04-29 10:50:00,55.44,55.5,55.19,55.28,63990.0,55.44,55.5,55.19,55.28,63990.0
2016-04-29 10:55:00,55.28,55.52,55.25,55.48,25336.0,55.28,55.52,55.25,55.48,25336.0
2016-04-29 11:00:00,55.47,55.59,55.42,55.45,21976.0,55.47,55.59,55.42,55.45,21976.0
2016-04-29 11:05:00,55.43,55.82,55.38,55.75,53048.0,55.43,55.82,55.38,55.75,53048.0
2016-04-29 11:10:00,55.77,55.77,55.5,55.52,24134.0,55.77,55.77,55.5,55.52,24134.0
2016-04-29 11:15:00,55.53,55.86,55.47,55.51,115594.0,55.53,55.86,55.47,55.51,115594.0
2016-04-29 11:20:00,55.54,55.73,55.5,55.53,34099.0,55.54,55.73,55.5,55.53,34099.0
2016-04-29 11:25:00,55.53,55.67,55.51,55.63,27287.0,55.53,55.67,55.51,55.63,27287.0
2016-04-29 11:30:00,55.62,55.72,55.61,55.66,21700.0,55.62,55.72,55.61,55.66,21700.0
2016-04-29 11:35:00,55.66,55.66,55.3,55.45,30256.0,55.66,55.66,55.3,55.45,30256.0
2016-04-29 11:40:00,55.47,55.5,55.26,55.27,24958.0,55.47,55.5,55.26,55.27,24958.0
2016-04-29 11:45:00,55.28,55.38,55.21,55.37,82569.0,55.28,55.38,55.21,55.37,82569.0
2016-04-29 11:50:00,55.39,55.56,55.33,55.56,13933.0,55.39,55.56,55.33,55.56,13933.0
2016-04-29 11:55:00,55.54,55.58,55.46,55.46,18657.0,55.54,55.58,55.46,55.46,18657.0
2016-04-29 12:00:00,55.49,55.56,55.36,55.4,25215.0,55.49,55.56,55.36,55.4,25215.0
2016-04-29 12:05:00,55.44,55.77,55.43,55.75,49453.0,55.44,55.77,55.43,55.75,49453.0
2016-04-29 12:10:00,55.74,55.77,55.63,55.65,21106.0,55.74,55.77,55.63,55.65,21106.0
2016-04-29 12:15:00,55.62,55.87,55.61,55.83,13656.0,55.62,55.87,55.61,55.83,13656.0
2016-04-29 12:20:00,55.83,56.03,55.83,56.03,35186.0,55.83,56.03,55.83,56.03,35186.0
2016-04-29 12:25:00,55.99,56.07,55.96,55.98,25309.0,55.99,56.07,55.96,55.98,25309.0
2016-04-29 12:30:00,55.99,56.06,55.88,56.01,20650.0,55.99,56.06,55.88,56.01,20650.0
2016-04-29 12:35:00,56.05,56.05,55.97,56.03,14066.0,56.05,56.05,55.97,56.03,14066.0
2016-04-29 12:40:00,56.04,56.06,55.92,55.99,13139.0,56.04,56.06,55.92,55.99,13139.0
2016-04-29 12:45:00,55.97,56.04,55.94,56.04,15367.0,55.97,56.04,55.94,56.04,15367.0
2016-04-29 12:50:00,56.02,56.17,56.0,56.11,28317.0,56.02,56.17,56.0,56.11,28317.0
2016-04-29 12:55:00,56.11,56.11,55.87,55.95,19845.0,56.11,56.11,55.87,55.95,19845.0
2016-04-29 13:00:00,55.95,55.95,55.75,55.75,14797.0,55.95,55.95,55.75,55.75,14797.0
2016-04-29 13:05:00,55.75,55.91,55.74,55.9,14876.0,55.75,55.91,55.74,55.9,14876.0
2016-04-29 13:10:00,55.91,56.12,55.89,56.09,10739.0,55.91,56.12,55.89,56.09,10739.0
2016-04-29 13:15:00,56.1,56.25,56.09,56.22,13840.0,56.1,56.25,56.09,56.22,13840.0
2016-04-29 13:20:00,56.22,56.23,56.1,56.21,13718.0,56.22,56.23,56.1,56.21,13718.0
2016-04-29 13:25:00,56.21,56.3,56.19,56.22,30036.0,56.21,56.3,56.19,56.22,30036.0
2016-04-29 13:30:00,56.23,56.23,56.08,56.12,15048.0,56.23,56.23,56.08,56.12,15048.0
2016-04-29 13:35:00,56.1,56.1,55.93,55.93,19667.0,56.1,56.1,55.93,55.93,19667.0
2016-04-29 13:40:00,55.94,55.95,55.81,55.89,23679.0,55.94,55.95,55.81,55.89,23679.0
2016-04-29 13:45:00,55.89,55.96,55.86,55.91,12900.0,55.89,55.96,55.86,55.91,12900.0
2016-04-29 13:50:00,55.91,55.99,55.87,55.91,13265.0,55.91,55.99,55.87,55.91,13265.0
2016-04-29 13:55:00,55.91,55.91,55.67,55.68,19811.0,55.91,55.91,55.67,55.68,19811.0
2016-04-29 14:00:00,55.67,55.85,55.67,55.83,15038.0,55.67,55.85,55.67,55.83,15038.0
2016-04-29 14:05:00,55.84,55.84,55.7,55.72,16039.0,55.84,55.84,55.7,55.72,16039.0
2016-04-29 14:10:00,55.71,55.75,55.55,55.55,14183.0,55.71,55.75,55.55,55.55,14183.0
2016-04-29 14:15:00,55.55,55.69,55.48,55.67,22148.0,55.55,55.69,55.48,55.67,22148.0
2016-04-29 14:20:00,55.67,55.69,55.58,55.63,37358.0,55.67,55.69,55.58,55.63,37358.0
2016-04-29 14:25:00,55.63,55.72,55.62,55.71,14258.0,55.63,55.72,55.62,55.71,14258.0
2016-04-29 14:30:00,55.69,55.72,55.62,55.63,12151.0,55.69,55.72,55.62,55.63,12151.0
2016-04-29 14:35:00,55.62,55.62,55.48,55.55,14920.0,55.62,55.62,55.48,55.55,14920.0
2016-04-29 14:40:00,55.55,55.59,55.5,55.54,14600.0,55.55,55.59,55.5,55.54,14600.0
2016-04-29 14:45:00,55.54,55.64,55.53,55.64,11080.0,55.54,55.64,55.53,55.64,11080.0
2016-04-29 14:50:00,55.64,55.65,55.53,55.62,16787.0,55.64,55.65,55.53,55.62,16787.0
2016-04-29 14:55:00,55.64,55.68,55.56,55.59,12908.0,55.64,55.68,55.56,55.59,12908.0
2016-04-29 15:00:00,55.6,55.65,55.46,55.47,23766.0,55.6,55.65,55.46,55.47,23766.0
2016-04-29 15:05:00,55.45,55.72,55.45,55.7,23822.0,55.45,55.72,55.45,55.7,23822.0
2016-04-29 15:10:00,55.69,55.74,55.65,55.71,21854.0,55.69,55.74,55.65,55.71,21854.0
2016-04-29 15:15:00,55.7,55.81,55.65,55.68,32953.0,55.7,55.81,55.65,55.68,32953.0
2016-04-29 15:20:00,55.66,55.71,55.6,55.61,26734.0,55.66,55.71,55.6,55.61,26734.0
2016-04-29 15:25:00,55.6,55.66,55.54,55.55,27201.0,55.6,55.66,55.54,55.55,27201.0
2016-04-29 15:30:00,55.54,55.81,55.54,55.8,44898.0,55.54,55.81,55.54,55.8,44898.0
2016-04-29 15:35:00,55.8,55.85,55.7,55.71,42096.0,55.8,55.85,55.7,55.71,42096.0
2016-04-29 15:40:00,55.72,55.8,55.7,55.78,40200.0,55.72,55.8,55.7,55.78,40200.0
2016-04-29 15:45:00,55.78,55.94,55.77,55.89,101045.0,55.78,55.94,55.77,55.89,101045.0
2016-04-29 15:50:00,55.87,55.9,55.78,55.9,75716.0,55.87,55.9,55.78,55.9,75716.0
2016-04-29 15:55:00,55.88,55.92,55.8,55.84,108140.0,55.88,55.92,55.8,55.84,108140.0
2016-05-02 09:30:00,56.26,56.32,55.5,55.65,53340.0,56.26,56.32,55.5,55.65,53340.0
2016-05-02 09:35:00,55.54,55.6,54.54,55.23,106277.0,55.54,55.6,54.54,55.23,106277.0
2016-05-02 09:40:00,55.24,55.32,55.02,55.14,30186.0,55.24,55.32,55.02,55.14,30186.0
2016-05-02 09:45:00,55.17,55.35,55.05,55.19,47282.0,55.17,55.35,55.05,55.19,47282.0
2016-05-02 09:50:00,55.19,55.6,55.09,55.59,31323.0,55.19,55.6,55.09,55.59,31323.0
2016-05-02 09:55:00,55.57,55.59,55.18,55.47,25855.0,55.57,55.59,55.18,55.47,25855.0
2016-05-02 10:00:00,55.45,55.56,55.34,55.51,21274.0,55.45,55.56,55.34,55.51,21274.0
2016-05-02 10:05:00,55.53,55.69,55.38,55.55,35467.0,55.53,55.69,55.38,55.55,35467.0
2016-05-02 10:10:00,55.57,55.66,55.55,55.62,26732.0,55.57,55.66,55.55,55.62,26732.0
2016-05-02 10:15:00,55.6,55.68,55.54,55.55,30464.0,55.6,55.68,55.54,55.55,30464.0
2016-05-02 10:20:00,55.54,55.65,55.43,55.56,35379.0,55.54,55.65,55.43,55.56,35379.0
2016-05-02 10:25:00,55.56,55.75,55.53,55.63,18210.0,55.56,55.75,55.53,55.63,18210.0
2016-05-02 10:30:00,55.64,55.71,55.59,55.59,24374.0,55.64,55.71,55.59,55.59,24374.0
2016-05-02 10:35:00,55.54,55.56,55.34,55.37,24208.0,55.54,55.56,55.34,55.37,24208.0
2016-05-02 10:40:00,55.39,55.57,55.39,55.53,11234.0,55.39,55.57,55.39,55.53,11234.0
2016-05-02 10:45:00,55.53,55.72,55.49,55.69,13033.0,55.53,55.72,55.49,55.69,13033.0
2016-05-02 10:50:00,55.7,55.7,55.44,55.5,13909.0,55.7,55.7,55.44,55.5,13909.0
2016-05-02 10:55:00,55.51,55.52,55.27,55.3,17030.0,55.51,55.52,55.27,55.3,17030.0
2016-05-02 11:00:00,55.26,55.4,55.26,55.37,15535.0,55.26,55.4,55.26,55.37,15535.0
2016-05-02 11:05:00,55.38,55.62,55.38,55.62,9310.0,55.38,55.62,55.38,55.62,9310.0
2016-05-02 11:10:00,55.62,55.66,55.46,55.52,12460.0,55.62,55.66,55.46,55.52,12460.0
2016-05-02 11:15:00,55.52,55.54,55.36,55.36,12793.0,55.52,55.54,55.36,55.36,12793.0
2016-05-02 11:20:00,55.35,55.36,55.15,55.17,19293.0,55.35,55.36,55.15,55.17,19293.0
2016-05-02 11:25:00,55.17,55.27,55.13,55.26,61465.0,55.17,55.27,55.13,55.26,61465.0
2016-05-02 11:30:00,55.25,55.28,55.14,55.24,43192.0,55.25,55.28,55.14,55.24,43192.0
2016-05-02 11:35:00,55.22,55.41,55.18,55.4,21104.0,55.22,55.41,55.18,55.4,21104.0
2016-05-02 11:40:00,55.41,55.41,55.18,55.2,12830.0,55.41,55.41,55.18,55.2,12830.0
2016-05-02 11:45:00,55.19,55.24,55.01,55.03,21711.0,55.19,55.24,55.01,55.03,21711.0
2016-05-02 11:50:00,55.03,55.08,54.92,55.02,24820.0,55.03,55.08,54.92,55.02,24820.0
2016-05-02 11:55:00,55.03,55.14,54.81,54.96,20297.0,55.03,55.14,54.81,54.96,20297.0
2016-05-02 12:00:00,54.95,55.07,54.86,55.04,11405.0,54.95,55.07,54.86,55.04,11405.0
2016-05-02 12:05:00,55.05,55.14,55.02,55.02,16700.0,55.05,55.14,55.02,55.02,16700.0
2016-05-02 12:10:00,55.0,55.08,54.94,54.94,16034.0,55.0,55.08,54.94,54.94,16034.0
2016-05-02 12:15:00,54.93,55.16,54.93,55.14,7476.0,54.93,55.16,54.93,55.14,7476.0
2016-05-02 12:20:00,55.16,55.17,54.96,54.98,24402.0,55.16,55.17,54.96,54.98,24402.0
2016-05-02 12:25:00,54.98,54.98,54.77,54.83,31417.0,54.98,54.98,54.77,54.83,31417.0
2016-05-02 12:30:00,54.83,54.96,54.83,54.9,15930.0,54.83,54.96,54.83,54.9,15930.0
2016-05-02 12:35:00,54.9,54.91,54.78,54.83,15515.0,54.9,54.91,54.78,54.83,15515.0
2016-05-02 12:40:00,54.79,54.87,54.78,54.85,8953.0,54.79,54.87,54.78,54.85,8953.0
2016-05-02 12:45:00,54.84,54.89,54.81,54.88,13118.0,54.84,54.89,54.81,54.88,13118.0
2016-05-02 12:50:00,54.89,54.91,54.8,54.81,16578.0,54.89,54.91,54.8,54.81,16578.0
2016-05-02 12:55:00,54.8,54.81,54.76,54.79,9932.0,54.8,54.81,54.76,54.79,9932.0
2016-05-02 13:00:00,54.79,54.92,54.77,54.92,14633.0,54.79,54.92,54.77,54.92,14633.0
2016-05-02 13:05:00,54.93,54.97,54.89,54.91,11476.0,54.93,54.97,54.89,54.91,11476.0
2016-05-02 13:10:00,54.89,55.02,54.76,54.87,96949.0,54.89,55.02,54.76,54.87,96949.0
2016-05-02 13:15:00,54.87,55.02,54.86,54.99,18094.0,54.87,55.02,54.86,54.99,18094.0
2016-05-02 13:20:00,55.0,55.14,54.98,55.11,23192.0,55.0,55.14,54.98,55.11,23192.0
2016-05-02 13:25:00,55.09,55.14,55.02,55.11,14329.0,55.09,55.14,55.02,55.11,14329.0
2016-05-02 13:30:00,55.12,55.13,55.07,55.08,64267.0,55.12,55.13,55.07,55.08,64267.0
2016-05-02 13:35:00,55.1,55.1,55.01,55.04,12675.0,55.1,55.1,55.01,55.04,12675.0
2016-05-02 13:40:00,55.04,55.05,54.97,54.98,35965.0,55.04,55.05,54.97,54.98,35965.0
2016-05-02 13:45:00,54.96,55.1,54.89,55.08,40135.0,54.96,55.1,54.89,55.08,40135.0
2016-05-02 13:50:00,55.07,55.1,55.0,55.1,22064.0,55.07,55.1,55.0,55.1,22064.0
2016-05-02 13:55:00,55.07,55.08,55.01,55.02,19410.0,55.07,55.08,55.01,55.02,19410.0
2016-05-02 14:00:00,55.02,55.04,54.92,54.96,14186.0,55.02,55.04,54.92,54.96,14186.0
2016-05-02 14:05:00,54.96,55.04,54.95,54.98,19610.0,54.96,55.04,54.95,54.98,19610.0
2016-05-02 14:10:00,54.98,55.05,54.96,55.03,19566.0,54.98,55.05,54.96,55.03,19566.0
2016-05-02 14:15:00,55.02,55.04,54.97,55.03,17831.0,55.02,55.04,54.97,55.03,17831.0
2016-05-02 14:20:00,55.03,55.09,55.01,55.06,17094.0,55.03,55.09,55.01,55.06,17094.0
2016-05-02 14:25:00,55.07,55.07,55.01,55.01,9957.0,55.07,55.07,55.01,55.01,9957.0
2016-05-02 14:30:00,55.02,55.03,54.93,54.93,20514.0,55.02,55.03,54.93,54.93,20514.0
2016-05-02 14:35:00,54.92,55.0,54.89,54.99,22122.0,54.92,55.0,54.89,54.99,22122.0
2016-05-02 14:40:00,54.99,54.99,54.92,54.92,11732.0,54.99,54.99,54.92,54.92,11732.0
2016-05-02 14:45:00,54.91,54.92,54.79,54.79,85784.0,54.91,54.92,54.79,54.79,85784.0
2016-05-02 14:50:00,54.8,54.83,54.76,54.79,15079.0,54.8,54.83,54.76,54.79,15079.0
2016-05-02 14:55:00,54.79,54.94,54.79,54.93,20964.0,54.79,54.94,54.79,54.93,20964.0
2016-05-02 15:00:00,54.93,54.99,54.92,54.95,9135.0,54.93,54.99,54.92,54.95,9135.0
2016-05-02 15:05:00,54.95,54.95,54.88,54.88,17842.0,54.95,54.95,54.88,54.88,17842.0
2016-05-02 15:10:00,54.89,54.98,54.88,54.93,36742.0,54.89,54.98,54.88,54.93,36742.0
2016-05-02 15:15:00,54.92,54.92,54.85,54.88,21060.0,54.92,54.92,54.85,54.88,21060.0
2016-05-02 15:20:00,54.88,54.92,54.87,54.88,16529.0,54.88,54.92,54.87,54.88,16529.0
2016-05-02 15:25:00,54.88,54.92,54.86,54.88,19322.0,54.88,54.92,54.86,54.88,19322.0
2016-05-02 15:30:00,54.88,54.89,54.82,54.83,33546.0,54.88,54.89,54.82,54.83,33546.0
2016-05-02 15:35:00,54.83,54.93,54.83,54.91,32430.0,54.83,54.93,54.83,54.91,32430.0
2016-05-02 15:40:00,54.91,54.96,54.89,54.94,31455.0,54.91,54.96,54.89,54.94,31455.0
2016-05-02 15:45:00,54.94,54.95,54.79,54.84,77484.0,54.94,54.95,54.79,54.84,77484.0
2016-05-02 15:50:00,54.83,54.84,54.76,54.77,84350.0,54.83,54.84,54.76,54.77,84350.0
2016-05-02 15:55:00,54.78,54.88,54.76,54.85,139545.0,54.78,54.88,54.76,54.85,139545.0
2016-05-03 09:30:00,54.54,54.54,53.75,53.78,79706.0,54.54,54.54,53.75,53.78,79706.0
2016-05-03 09:35:00,53.78,53.82,53.31,53.5,63537.0,53.78,53.82,53.31,53.5,63537.0
2016-05-03 09:40:00,53.52,53.6,53.02,53.16,59475.0,53.52,53.6,53.02,53.16,59475.0
2016-05-03 09:45:00,53.1,53.2,52.8,52.94,100498.0,53.1,53.2,52.8,52.94,100498.0
2016-05-03 09:50:00,52.95,53.1,52.75,53.05,59394.0,52.95,53.1,52.75,53.05,59394.0
2016-05-03 09:55:00,53.07,53.32,53.06,53.22,52712.0,53.07,53.32,53.06,53.22,52712.0
2016-05-03 10:00:00,53.26,53.3,53.14,53.16,24047.0,53.26,53.3,53.14,53.16,24047.0
2016-05-03 10:05:00,53.17,53.36,53.14,53.17,26997.0,53.17,53.36,53.14,53.17,26997.0
2016-05-03 10:10:00,53.2,53.21,52.89,53.01,46491.0,53.2,53.21,52.89,53.01,46491.0
2016-05-03 10:15:00,53.01,53.04,52.86,53.0,39597.0,53.01,53.04,52.86,53.0,39597.0
2016-05-03 10:20:00,52.97,53.08,52.89,52.94,35522.0,52.97,53.08,52.89,52.94,35522.0
2016-05-03 10:25:00,52.93,53.25,52.92,53.13,32133.0,52.93,53.25,52.92,53.13,32133.0
2016-05-03 10:30:00,53.1,53.25,53.08,53.21,18150.0,53.1,53.25,53.08,53.21,18150.0
2016-05-03 10:35:00,53.2,53.33,53.1,53.33,22008.0,53.2,53.33,53.1,53.33,22008.0
2016-05-03 10:40:00,53.33,53.57,53.28,53.48,34901.0,53.33,53.57,53.28,53.48,34901.0
2016-05-03 10:45:00,53.48,53.61,53.45,53.57,28484.0,53.48,53.61,53.45,53.57,28484.0
2016-05-03 10:50:00,53.55,53.62,53.34,53.4,41934.0,53.55,53.62,53.34,53.4,41934.0
2016-05-03 10:55:00,53.39,53.46,53.24,53.3,18766.0,53.39,53.46,53.24,53.3,18766.0
2016-05-03 11:00:00,53.29,53.29,53.15,53.17,36415.0,53.29,53.29,53.15,53.17,36415.0
2016-05-03 11:05:00,53.16,53.16,53.04,53.15,28750.0,53.16,53.16,53.04,53.15,28750.0
2016-05-03 11:10:00,53.16,53.16,53.08,53.1,21941.0,53.16,53.16,53.08,53.1,21941.0
2016-05-03 11:15:00,53.07,53.07,52.96,53.0,29981.0,53.07,53.07,52.96,53.0,29981.0
2016-05-03 11:20:00,53.0,53.04,52.93,52.98,37138.0,53.0,53.04,52.93,52.98,37138.0
2016-05-03 11:25:00,52.95,53.05,52.94,52.98,18334.0,52.95,53.05,52.94,52.98,18334.0
2016-05-03 11:30:00,52.99,53.01,52.93,53.0,17226.0,52.99,53.01,52.93,53.0,17226.0
2016-05-03 11:35:00,52.98,53.02,52.96,52.99,23604.0,52.98,53.02,52.96,52.99,23604.0
2016-05-03 11:40:00,53.0,53.02,52.92,52.99,30427.0,53.0,53.02,52.92,52.99,30427.0
2016-05-03 11:45:00,52.99,53.03,52.97,53.0,49021.0,52.99,53.03,52.97,53.0,49021.0
2016-05-03 11:50:00,53.0,53.13,53.0,53.04,29812.0,53.0,53.13,53.0,53.04,29812.0
2016-05-03 11:55:00,53.03,53.05,53.0,53.02,19069.0,53.03,53.05,53.0,53.02,19069.0
2016-05-03 12:00:00,53.03,53.04,52.92,52.93,26950.0,53.03,53.04,52.92,52.93,26950.0
2016-05-03 12:05:00,52.93,52.98,52.86,52.97,20632.0,52.93,52.98,52.86,52.97,20632.0
2016-05-03 12:10:00,52.96,52.98,52.92,52.92,12838.0,52.96,52.98,52.92,52.92,12838.0
2016-05-03 12:15:00,52.92,53.03,52.88,53.03,57537.0,52.92,53.03,52.88,53.03,57537.0
2016-05-03 12:20:00,53.02,53.02,52.93,52.97,21338.0,53.02,53.02,52.93,52.97,21338.0
2016-05-03 12:25:00,52.97,53.0,52.95,52.98,15006.0,52.97,53.0,52.95,52.98,15006.0
2016-05-03 12:30:00,52.98,53.01,52.95,52.97,20099.0,52.98,53.01,52.95,52.97,20099.0
2016-05-03 12:35:00,52.97,53.04,52.93,53.03,21769.0,52.97,53.04,52.93,53.03,21769.0
2016-05-03 12:40:00,53.02,53.03,52.92,52.95,28699.0,53.02,53.03,52.92,52.95,28699.0
2016-05-03 12:45:00,52.94,53.0,52.93,52.98,20062.0,52.94,53.0,52.93,52.98,20062.0
2016-05-03 12:50:00,52.99,53.01,52.94,52.95,20693.0,52.99,53.01,52.94,52.95,20693.0
2016-05-03 12:55:00,52.95,53.02,52.95,53.0,12136.0,52.95,53.02,52.95,53.0,12136.0
2016-05-03 13:00:00,53.0,53.02,52.93,52.98,38420.0,53.0,53.02,52.93,52.98,38420.0
2016-05-03 13:05:00,52.99,53.1,52.98,53.1,20601.0,52.99,53.1,52.98,53.1,20601.0
2016-05-03 13:10:00,53.11,53.13,53.02,53.03,20324.0,53.11,53.13,53.02,53.03,20324.0
2016-05-03 13:15:00,53.04,53.12,53.02,53.12,17619.0,53.04,53.12,53.02,53.12,17619.0
2016-05-03 13:20:00,53.11,53.11,53.05,53.07,20050.0,53.11,53.11,53.05,53.07,20050.0
2016-05-03 13:25:00,53.07,53.19,53.05,53.18,24387.0,53.07,53.19,53.05,53.18,24387.0
2016-05-03 13:30:00,53.19,53.2,53.06,53.1,33822.0,53.19,53.2,53.06,53.1,33822.0
2016-05-03 13:35:00,53.1,53.1,52.96,53.09,27467.0,53.1,53.1,52.96,53.09,27467.0
2016-05-03 13:40:00,53.09,53.14,53.0,53.01,27433.0,53.09,53.14,53.0,53.01,27433.0
2016-05-03 13:45:00,53.01,53.02,52.97,53.0,17440.0,53.01,53.02,52.97,53.0,17440.0
2016-05-03 13:50:00,53.0,53.07,52.95,52.96,20732.0,53.0,53.07,52.95,52.96,20732.0
2016-05-03 13:55:00,52.97,52.99,52.88,52.94,17917.0,52.97,52.99,52.88,52.94,17917.0
2016-05-03 14:00:00,52.93,53.0,52.93,52.97,20630.0,52.93,53.0,52.93,52.97,20630.0
2016-05-03 14:05:00,52.97,52.98,52.86,52.95,13644.0,52.97,52.98,52.86,52.95,13644.0
2016-05-03 14:10:00,52.95,53.0,52.84,52.84,17085.0,52.95,53.0,52.84,52.84,17085.0
2016-05-03 14:15:00,52.85,52.91,52.77,52.84,29329.0,52.85,52.91,52.77,52.84,29329.0
2016-05-03 14:20:00,52.84,52.87,52.76,52.84,42387.0,52.84,52.87,52.76,52.84,42387.0
2016-05-03 14:25:00,52.85,52.9,52.79,52.9,19733.0,52.85,52.9,52.79,52.9,19733.0
2016-05-03 14:30:00,52.91,52.96,52.9,52.93,13964.0,52.91,52.96,52.9,52.93,13964.0
2016-05-03 14:35:00,52.93,53.0,52.92,52.94,23849.0,52.93,53.0,52.92,52.94,23849.0
2016-05-03 14:40:00,52.93,52.93,52.87,52.89,15030.0,52.93,52.93,52.87,52.89,15030.0
2016-05-03 14:45:00,52.9,52.9,52.76,52.8,29152.0,52.9,52.9,52.76,52.8,29152.0
2016-05-03 14:50:00,52.81,52.93,52.8,52.89,14746.0,52.81,52.93,52.8,52.89,14746.0
2016-05-03 14:55:00,52.88,52.89,52.79,52.86,20850.0,52.88,52.89,52.79,52.86,20850.0
2016-05-03 15:00:00,52.87,52.88,52.83,52.85,17786.0,52.87,52.88,52.83,52.85,17786.0
2016-05-03 15:05:00,52.86,52.88,52.8,52.87,28160.0,52.86,52.88,52.8,52.87,28160.0
2016-05-03 15:10:00,52.88,52.89,52.76,52.78,25900.0,52.88,52.89,52.76,52.78,25900.0
2016-05-03 15:15:00,52.77,52.8,52.76,52.79,49639.0,52.77,52.8,52.76,52.79,49639.0
2016-05-03 15:20:00,52.79,52.79,52.76,52.76,54888.0,52.79,52.79,52.76,52.76,54888.0
2016-05-03 15:25:00,52.76,52.86,52.71,52.86,83198.0,52.76,52.86,52.71,52.86,83198.0
2016-05-03 15:30:00,52.85,52.94,52.72,52.76,45118.0,52.85,52.94,52.72,52.76,45118.0
2016-05-03 15:35:00,52.76,52.83,52.75,52.83,35328.0,52.76,52.83,52.75,52.83,35328.0
2016-05-03 15:40:00,52.82,52.87,52.78,52.87,36657.0,52.82,52.87,52.78,52.87,36657.0
2016-05-03 15:45:00,52.87,52.94,52.86,52.94,30043.0,52.87,52.94,52.86,52.94,30043.0
2016-05-03 15:50:00,52.95,53.0,52.92,52.97,82969.0,52.95,53.0,52.92,52.97,82969.0
2016-05-03 15:55:00,52.97,52.99,52.82,52.84,193548.0,52.97,52.99,52.82,52.84,193548.0
2016-05-04 09:30:00,52.46,52.65,51.9,52.52,107733.0,52.46,52.65,51.9,52.52,107733.0
2016-05-04 09:35:00,52.51,52.55,52.04,52.49,40442.0,52.51,52.55,52.04,52.49,40442.0
2016-05-04 09:40:00,52.45,52.67,52.09,52.15,60473.0,52.45,52.67,52.09,52.15,60473.0
2016-05-04 09:45:00,52.21,52.45,52.19,52.41,21341.0,52.21,52.45,52.19,52.41,21341.0
2016-05-04 09:50:00,52.4,52.58,52.32,52.54,28088.0,52.4,52.58,52.32,52.54,28088.0
2016-05-04 09:55:00,52.54,52.58,52.21,52.38,25047.0,52.54,52.58,52.21,52.38,25047.0
2016-05-04 10:00:00,52.38,52.57,52.38,52.47,33918.0,52.38,52.57,52.38,52.47,33918.0
2016-05-04 10:05:00,52.47,52.48,52.09,52.2,49308.0,52.47,52.48,52.09,52.2,49308.0
2016-05-04 10:10:00,52.24,52.36,52.21,52.26,41247.0,52.24,52.36,52.21,52.26,41247.0
2016-05-04 10:15:00,52.29,52.37,52.19,52.27,26577.0,52.29,52.37,52.19,52.27,26577.0
2016-05-04 10:20:00,52.28,52.42,52.15,52.4,33050.0,52.28,52.42,52.15,52.4,33050.0
2016-05-04 10:25:00,52.39,52.51,52.36,52.42,70593.0,52.39,52.51,52.36,52.42,70593.0
2016-05-04 10:30:00,52.4,52.42,52.15,52.26,80881.0,52.4,52.42,52.15,52.26,80881.0
2016-05-04 10:35:00,52.22,52.25,52.06,52.24,94938.0,52.22,52.25,52.06,52.24,94938.0
2016-05-04 10:40:00,52.24,52.3,51.95,51.98,100619.0,52.24,52.3,51.95,51.98,100619.0
2016-05-04 10:45:00,51.97,52.06,51.9,51.91,35733.0,51.97,52.06,51.9,51.91,35733.0
2016-05-04 10:50:00,51.9,51.99,51.81,51.91,29515.0,51.9,51.99,51.81,51.91,29515.0
2016-05-04 10:55:00,51.94,52.0,51.9,51.97,43087.0,51.94,52.0,51.9,51.97,43087.0
2016-05-04 11:00:00,51.96,52.07,51.89,51.98,40163.0,51.96,52.07,51.89,51.98,40163.0
2016-05-04 11:05:00,51.98,52.04,51.9,51.97,26431.0,51.98,52.04,51.9,51.97,26431.0
2016-05-04 11:10:00,51.98,52.04,51.97,52.03,31934.0,51.98,52.04,51.97,52.03,31934.0
2016-05-04 11:15:00,52.02,52.03,51.88,51.9,32158.0,52.02,52.03,51.88,51.9,32158.0
2016-05-04 11:20:00,51.91,51.91,51.75,51.78,32724.0,51.91,51.91,51.75,51.78,32724.0
2016-05-04 11:25:00,51.77,51.83,51.71,51.72,15906.0,51.77,51.83,51.71,51.72,15906.0
2016-05-04 11:30:00,51.73,51.89,51.72,51.88,24939.0,51.73,51.89,51.72,51.88,24939.0
2016-05-04 11:35:00,51.89,51.9,51.84,51.85,9879.0,51.89,51.9,51.84,51.85,9879.0
2016-05-04 11:40:00,51.87,51.98,51.84,51.95,17977.0,51.87,51.98,51.84,51.95,17977.0
2016-05-04 11:45:00,51.95,52.0,51.89,51.9,25473.0,51.95,52.0,51.89,51.9,25473.0
2016-05-04 11:50:00,51.91,51.92,51.81,51.87,15219.0,51.91,51.92,51.81,51.87,15219.0
2016-05-04 11:55:00,51.87,51.87,51.81,51.82,13411.0,51.87,51.87,51.81,51.82,13411.0
2016-05-04 12:00:00,51.83,51.93,51.83,51.9,14480.0,51.83,51.93,51.83,51.9,14480.0
2016-05-04 12:05:00,51.9,51.91,51.8,51.81,15758.0,51.9,51.91,51.8,51.81,15758.0
2016-05-04 12:10:00,51.8,51.94,51.79,51.92,19549.0,51.8,51.94,51.79,51.92,19549.0
2016-05-04 12:15:00,51.92,51.96,51.88,51.91,11650.0,51.92,51.96,51.88,51.91,11650.0
2016-05-04 12:20:00,51.89,51.94,51.86,51.9,7221.0,51.89,51.94,51.86,51.9,7221.0
2016-05-04 12:25:00,51.9,51.94,51.85,51.85,10640.0,51.9,51.94,51.85,51.85,10640.0
2016-05-04 12:30:00,51.85,51.94,51.82,51.94,9100.0,51.85,51.94,51.82,51.94,9100.0
2016-05-04 12:35:00,51.95,51.95,51.87,51.88,11074.0,51.95,51.95,51.87,51.88,11074.0
2016-05-04 12:40:00,51.88,51.9,51.8,51.85,18777.0,51.88,51.9,51.8,51.85,18777.0
2016-05-04 12:45:00,51.85,51.88,51.82,51.86,13663.0,51.85,51.88,51.82,51.86,13663.0
2016-05-04 12:50:00,51.86,51.86,51.72,51.72,30588.0,51.86,51.86,51.72,51.72,30588.0
2016-05-04 12:55:00,51.72,51.73,51.61,51.62,30854.0,51.72,51.73,51.61,51.62,30854.0
2016-05-04 13:00:00,51.61,51.71,51.6,51.67,21285.0,51.61,51.71,51.6,51.67,21285.0
2016-05-04 13:05:00,51.67,51.73,51.63,51.67,19555.0,51.67,51.73,51.63,51.67,19555.0
2016-05-04 13:10:00,51.67,51.67,51.52,51.59,28470.0,51.67,51.67,51.52,51.59,28470.0
2016-05-04 13:15:00,51.58,51.63,51.57,51.61,25956.0,51.58,51.63,51.57,51.61,25956.0
2016-05-04 13:20:00,51.64,51.67,51.62,51.63,10954.0,51.64,51.67,51.62,51.63,10954.0
2016-05-04 13:25:00,51.62,51.71,51.6,51.69,42631.0,51.62,51.71,51.6,51.69,42631.0
2016-05-04 13:30:00,51.71,51.72,51.65,51.65,14807.0,51.71,51.72,51.65,51.65,14807.0
2016-05-04 13:35:00,51.66,51.68,51.6,51.6,16658.0,51.66,51.68,51.6,51.6,16658.0
2016-05-04 13:40:00,51.6,51.63,51.56,51.6,22248.0,51.6,51.63,51.56,51.6,22248.0
2016-05-04 13:45:00,51.6,51.67,51.54,51.66,19191.0,51.6,51.67,51.54,51.66,19191.0
2016-05-04 13:50:00,51.67,51.68,51.55,51.55,20382.0,51.67,51.68,51.55,51.55,20382.0
2016-05-04 13:55:00,51.55,51.56,51.35,51.38,44313.0,51.55,51.56,51.35,51.38,44313.0
2016-05-04 14:00:00,51.37,51.43,51.32,51.41,34290.0,51.37,51.43,51.32,51.41,34290.0
2016-05-04 14:05:00,51.41,51.42,51.32,51.35,27842.0,51.41,51.42,51.32,51.35,27842.0
2016-05-04 14:10:00,51.37,51.45,51.33,51.45,28098.0,51.37,51.45,51.33,51.45,28098.0
2016-05-04 14:15:00,51.45,51.48,51.42,51.48,26360.0,51.45,51.48,51.42,51.48,26360.0
2016-05-04 14:20:00,51.49,51.56,51.44,51.56,16758.0,51.49,51.56,51.44,51.56,16758.0
2016-05-04 14:25:00,51.59,51.67,51.57,51.64,23674.0,51.59,51.67,51.57,51.64,23674.0
2016-05-04 14:30:00,51.63,51.76,51.63,51.72,33122.0,51.63,51.76,51.63,51.72,33122.0
2016-05-04 14:35:00,51.72,51.74,51.67,51.68,17964.0,51.72,51.74,51.67,51.68,17964.0
2016-05-04 14:40:00,51.68,51.75,51.66,51.69,22318.0,51.68,51.75,51.66,51.69,22318.0
2016-05-04 14:45:00,51.71,51.75,51.69,51.7,15756.0,51.71,51.75,51.69,51.7,15756.0
2016-05-04 14:50:00,51.7,51.74,51.67,51.7,16403.0,51.7,51.74,51.67,51.7,16403.0
2016-05-04 14:55:00,51.73,51.73,51.65,51.65,15151.0,51.73,51.73,51.65,51.65,15151.0
2016-05-04 15:00:00,51.66,51.66,51.57,51.62,26227.0,51.66,51.66,51.57,51.62,26227.0
2016-05-04 15:05:00,51.63,51.68,51.59,51.68,13307.0,51.63,51.68,51.59,51.68,13307.0
2016-05-04 15:10:00,51.67,51.71,51.64,51.7,11662.0,51.67,51.71,51.64,51.7,11662.0
2016-05-04 15:15:00,51.71,51.75,51.68,51.73,16856.0,51.71,51.75,51.68,51.73,16856.0
2016-05-04 15:20:00,51.73,51.8,51.66,51.78,14396.0,51.73,51.8,51.66,51.78,14396.0
2016-05-04 15:25:00,51.79,51.82,51.7,51.71,25839.0,51.79,51.82,51.7,51.71,25839.0
2016-05-04 15:30:00,51.72,51.81,51.7,51.78,23021.0,51.72,51.81,51.7,51.78,23021.0
2016-05-04 15:35:00,51.79,51.83,51.69,51.69,29245.0,51.79,51.83,51.69,51.69,29245.0
2016-05-04 15:40:00,51.7,51.83,51.69,51.83,37903.0,51.7,51.83,51.69,51.83,37903.0
2016-05-04 15:45:00,51.83,51.88,51.79,51.84,44916.0,51.83,51.88,51.79,51.84,44916.0
2016-05-04 15:50:00,51.84,51.87,51.75,51.78,57352.0,51.84,51.87,51.75,51.78,57352.0
2016-05-04 15:55:00,51.79,51.8,51.72,51.78,125987.0,51.79,51.8,51.72,51.78,125987.0
2016-05-05 09:30:00,52.25,52.4,52.18,52.39,58265.0,52.25,52.4,52.18,52.39,58265.0
2016-05-05 09:35:00,52.4,52.51,52.05,52.27,48117.0,52.4,52.51,52.05,52.27,48117.0
2016-05-05 09:40:00,52.23,52.23,51.75,51.96,18649.0,52.23,52.23,51.75,51.96,18649.0
2016-05-05 09:45:00,51.92,52.2,51.84,52.2,13499.0,51.92,52.2,51.84,52.2,13499.0
2016-05-05 09:50:00,52.16,52.35,52.11,52.11,21351.0,52.16,52.35,52.11,52.11,21351.0
2016-05-05 09:55:00,52.16,52.47,52.13,52.2,20692.0,52.16,52.47,52.13,52.2,20692.0
2016-05-05 10:00:00,52.17,52.3,52.02,52.3,18612.0,52.17,52.3,52.02,52.3,18612.0
2016-05-05 10:05:00,52.3,52.3,52.08,52.16,13731.0,52.3,52.3,52.08,52.16,13731.0
2016-05-05 10:10:00,52.18,52.19,52.08,52.12,11718.0,52.18,52.19,52.08,52.12,11718.0
2016-05-05 10:15:00,52.12,52.12,51.85,51.96,23666.0,52.12,52.12,51.85,51.96,23666.0
2016-05-05 10:20:00,51.96,51.96,51.76,51.76,34449.0,51.96,51.96,51.76,51.76,34449.0
2016-05-05 10:25:00,51.75,51.78,51.61,51.7,26665.0,51.75,51.78,51.61,51.7,26665.0
2016-05-05 10:30:00,51.73,51.95,51.73,51.9,20662.0,51.73,51.95,51.73,51.9,20662.0
2016-05-05 10:35:00,51.93,52.0,51.85,51.96,22613.0,51.93,52.0,51.85,51.96,22613.0
2016-05-05 10:40:00,51.98,52.03,51.91,52.02,14676.0,51.98,52.03,51.91,52.02,14676.0
2016-05-05 10:45:00,52.0,52.07,51.91,52.04,19150.0,52.0,52.07,51.91,52.04,19150.0
2016-05-05 10:50:00,52.02,52.19,52.01,52.19,18375.0,52.02,52.19,52.01,52.19,18375.0
2016-05-05 10:55:00,52.19,52.28,52.17,52.27,24868.0,52.19,52.28,52.17,52.27,24868.0
2016-05-05 11:00:00,52.3,52.34,52.17,52.19,35697.0,52.3,52.34,52.17,52.19,35697.0
2016-05-05 11:05:00,52.18,52.26,52.17,52.25,25966.0,52.18,52.26,52.17,52.25,25966.0
2016-05-05 11:10:00,52.25,52.27,52.2,52.22,17005.0,52.25,52.27,52.2,52.22,17005.0
2016-05-05 11:15:00,52.24,52.33,52.2,52.32,13480.0,52.24,52.33,52.2,52.32,13480.0
2016-05-05 11:20:00,52.3,52.31,52.11,52.14,18178.0,52.3,52.31,52.11,52.14,18178.0
2016-05-05 11:25:00,52.15,52.21,52.14,52.2,8065.0,52.15,52.21,52.14,52.2,8065.0
2016-05-05 11:30:00,52.22,52.22,52.15,52.2,15140.0,52.22,52.22,52.15,52.2,15140.0
2016-05-05 11:35:00,52.23,52.36,52.16,52.17,10780.0,52.23,52.36,52.16,52.17,10780.0
2016-05-05 11:40:00,52.18,52.22,52.15,52.2,6300.0,52.18,52.22,52.15,52.2,6300.0
2016-05-05 11:45:00,52.22,52.26,52.19,52.22,9818.0,52.22,52.26,52.19,52.22,9818.0
2016-05-05 11:50:00,52.21,52.24,52.14,52.14,11557.0,52.21,52.24,52.14,52.14,11557.0
2016-05-05 11:55:00,52.15,52.15,52.06,52.08,20550.0,52.15,52.15,52.06,52.08,20550.0
2016-05-05 12:00:00,52.13,52.21,52.12,52.14,5000.0,52.13,52.21,52.12,52.14,5000.0
2016-05-05 12:05:00,52.14,52.2,52.03,52.03,16500.0,52.14,52.2,52.03,52.03,16500.0
2016-05-05 12:10:00,52.01,52.14,52.0,52.1,9361.0,52.01,52.14,52.0,52.1,9361.0
2016-05-05 12:15:00,52.13,52.2,52.05,52.06,38349.0,52.13,52.2,52.05,52.06,38349.0
2016-05-05 12:20:00,52.05,52.17,52.05,52.16,54222.0,52.05,52.17,52.05,52.16,54222.0
2016-05-05 12:25:00,52.17,52.25,52.16,52.25,13758.0,52.17,52.25,52.16,52.25,13758.0
2016-05-05 12:30:00,52.25,52.28,52.21,52.25,8930.0,52.25,52.28,52.21,52.25,8930.0
2016-05-05 12:35:00,52.22,52.23,52.17,52.17,7050.0,52.22,52.23,52.17,52.17,7050.0
2016-05-05 12:40:00,52.18,52.27,52.15,52.27,10139.0,52.18,52.27,52.15,52.27,10139.0
2016-05-05 12:45:00,52.25,52.26,52.17,52.24,6670.0,52.25,52.26,52.17,52.24,6670.0
2016-05-05 12:50:00,52.24,52.28,52.24,52.24,8991.0,52.24,52.28,52.24,52.24,8991.0
2016-05-05 12:55:00,52.26,52.3,52.23,52.24,12839.0,52.26,52.3,52.23,52.24,12839.0
2016-05-05 13:00:00,52.23,52.23,52.17,52.2,15188.0,52.23,52.23,52.17,52.2,15188.0
2016-05-05 13:05:00,52.19,52.2,52.05,52.06,11650.0,52.19,52.2,52.05,52.06,11650.0
2016-05-05 13:10:00,52.05,52.05,51.91,51.91,16111.0,52.05,52.05,51.91,51.91,16111.0
2016-05-05 13:15:00,51.93,52.08,51.92,52.08,26408.0,51.93,52.08,51.92,52.08,26408.0
2016-05-05 13:20:00,52.06,52.06,51.99,51.99,11114.0,52.06,52.06,51.99,51.99,11114.0
2016-05-05 13:25:00,51.99,52.01,51.91,51.98,27051.0,51.99,52.01,51.91,51.98,27051.0
2016-05-05 13:30:00,51.97,52.12,51.97,52.05,22354.0,51.97,52.12,51.97,52.05,22354.0
2016-05-05 13:35:00,52.03,52.09,51.98,52.09,15506.0,52.03,52.09,51.98,52.09,15506.0
2016-05-05 13:40:00,52.07,52.21,52.07,52.17,11705.0,52.07,52.21,52.07,52.17,11705.0
2016-05-05 13:45:00,52.18,52.21,52.13,52.13,5329.0,52.18,52.21,52.13,52.13,5329.0
2016-05-05 13:50:00,52.13,52.19,52.12,52.13,13666.0,52.13,52.19,52.12,52.13,13666.0
2016-05-05 13:55:00,52.1,52.11,52.02,52.03,9230.0,52.1,52.11,52.02,52.03,9230.0
2016-05-05 14:00:00,52.03,52.18,51.97,52.18,19453.0,52.03,52.18,51.97,52.18,19453.0
2016-05-05 14:05:00,52.17,52.2,52.09,52.13,13751.0,52.17,52.2,52.09,52.13,13751.0
2016-05-05 14:10:00,52.12,52.15,52.06,52.1,13921.0,52.12,52.15,52.06,52.1,13921.0
2016-05-05 14:15:00,52.09,52.1,52.0,52.04,18182.0,52.09,52.1,52.0,52.04,18182.0
2016-05-05 14:20:00,52.04,52.17,52.04,52.13,16063.0,52.04,52.17,52.04,52.13,16063.0
2016-05-05 14:25:00,52.13,52.14,52.03,52.03,6755.0,52.13,52.14,52.03,52.03,6755.0
2016-05-05 14:30:00,52.04,52.08,52.02,52.02,17807.0,52.04,52.08,52.02,52.02,17807.0
2016-05-05 14:35:00,52.03,52.11,52.02,52.02,15061.0,52.03,52.11,52.02,52.02,15061.0
2016-05-05 14:40:00,52.01,52.09,52.0,52.06,15099.0,52.01,52.09,52.0,52.06,15099.0
2016-05-05 14:45:00,52.07,52.09,52.01,52.04,12560.0,52.07,52.09,52.01,52.04,12560.0
2016-05-05 14:50:00,52.05,52.05,51.98,51.98,21652.0,52.05,52.05,51.98,51.98,21652.0
2016-05-05 14:55:00,51.98,52.03,51.96,52.0,19082.0,51.98,52.03,51.96,52.0,19082.0
2016-05-05 15:00:00,51.99,52.0,51.93,51.97,29782.0,51.99,52.0,51.93,51.97,29782.0
2016-05-05 15:05:00,51.98,52.0,51.93,51.98,22884.0,51.98,52.0,51.93,51.98,22884.0
2016-05-05 15:10:00,52.0,52.06,52.0,52.04,14974.0,52.0,52.06,52.0,52.04,14974.0
2016-05-05 15:15:00,52.03,52.03,51.94,52.02,21823.0,52.03,52.03,51.94,52.02,21823.0
2016-05-05 15:20:00,52.01,52.04,51.98,52.04,21207.0,52.01,52.04,51.98,52.04,21207.0
2016-05-05 15:25:00,52.04,52.11,51.99,52.06,26334.0,52.04,52.11,51.99,52.06,26334.0
2016-05-05 15:30:00,52.06,52.07,52.0,52.03,30565.0,52.06,52.07,52.0,52.03,30565.0
2016-05-05 15:35:00,52.05,52.06,51.95,52.0,59375.0,52.05,52.06,51.95,52.0,59375.0
2016-05-05 15:40:00,52.0,52.04,51.94,52.0,81613.0,52.0,52.04,51.94,52.0,81613.0
2016-05-05 15:45:00,52.01,52.01,51.84,51.84,74266.0,52.01,52.01,51.84,51.84,74266.0
2016-05-05 15:50:00,51.84,51.88,51.8,51.84,63962.0,51.84,51.88,51.8,51.84,63962.0
2016-05-05 15:55:00,51.84,51.96,51.83,51.96,163079.0,51.84,51.96,51.83,51.96,163079.0
2016-05-06 09:30:00,51.87,51.96,51.37,51.51,33971.0,51.87,51.96,51.37,51.51,33971.0
2016-05-06 09:35:00,51.55,52.31,51.52,52.03,44357.0,51.55,52.31,51.52,52.03,44357.0
2016-05-06 09:40:00,51.98,52.3,51.97,52.23,20407.0,51.98,52.3,51.97,52.23,20407.0
2016-05-06 09:45:00,52.23,52.24,52.06,52.19,16053.0,52.23,52.24,52.06,52.19,16053.0
2016-05-06 09:50:00,52.2,52.43,52.18,52.36,37200.0,52.2,52.43,52.18,52.36,37200.0
2016-05-06 09:55:00,52.39,52.43,52.21,52.28,28702.0,52.39,52.43,52.21,52.28,28702.0
2016-05-06 10:00:00,52.28,52.55,52.22,52.54,43917.0,52.28,52.55,52.22,52.54,43917.0
2016-05-06 10:05:00,52.55,52.6,52.44,52.55,36067.0,52.55,52.6,52.44,52.55,36067.0
2016-05-06 10:10:00,52.55,52.58,52.28,52.29,24643.0,52.55,52.58,52.28,52.29,24643.0
2016-05-06 10:15:00,52.28,52.37,52.26,52.28,14650.0,52.28,52.37,52.26,52.28,14650.0
2016-05-06 10:20:00,52.28,52.28,52.01,52.05,30433.0,52.28,52.28,52.01,52.05,30433.0
2016-05-06 10:25:00,52.05,52.26,51.97,52.23,20290.0,52.05,52.26,51.97,52.23,20290.0
2016-05-06 10:30:00,52.22,52.4,52.17,52.3,26375.0,52.22,52.4,52.17,52.3,26375.0
2016-05-06 10:35:00,52.28,52.29,52.18,52.25,24528.0,52.28,52.29,52.18,52.25,24528.0
2016-05-06 10:40:00,52.27,52.35,52.21,52.29,14675.0,52.27,52.35,52.21,52.29,14675.0
2016-05-06 10:45:00,52.28,52.3,52.12,52.12,26345.0,52.28,52.3,52.12,52.12,26345.0
2016-05-06 10:50:00,52.12,52.16,52.01,52.1,31489.0,52.12,52.16,52.01,52.1,31489.0
2016-05-06 10:55:00,52.08,52.08,51.91,51.98,17505.0,52.08,52.08,51.91,51.98,17505.0
2016-05-06 11:00:00,52.0,52.11,51.98,52.02,10850.0,52.0,52.11,51.98,52.02,10850.0
2016-05-06 11:05:00,52.02,52.05,51.97,51.99,11475.0,52.02,52.05,51.97,51.99,11475.0
2016-05-06 11:10:00,52.01,52.03,51.96,51.98,13170.0,52.01,52.03,51.96,51.98,13170.0
2016-05-06 11:15:00,52.0,52.02,51.94,51.98,28742.0,52.0,52.02,51.94,51.98,28742.0
2016-05-06 11:20:00,51.98,52.01,51.9,51.95,20072.0,51.98,52.01,51.9,51.95,20072.0
2016-05-06 11:25:00,51.99,52.01,51.9,51.99,11657.0,51.99,52.01,51.9,51.99,11657.0
2016-05-06 11:30:00,51.99,51.99,51.93,51.95,17351.0,51.99,51.99,51.93,51.95,17351.0
2016-05-06 11:35:00,51.96,51.96,51.87,51.91,13260.0,51.96,51.96,51.87,51.91,13260.0
2016-05-06 11:40:00,51.92,51.92,51.8,51.82,19034.0,51.92,51.92,51.8,51.82,19034.0
2016-05-06 11:45:00,51.82,51.83,51.75,51.77,27493.0,51.82,51.83,51.75,51.77,27493.0
2016-05-06 11:50:00,51.75,51.75,51.65,51.66,16371.0,51.75,51.75,51.65,51.66,16371.0
2016-05-06 11:55:00,51.65,51.65,51.52,51.57,9169.0,51.65,51.65,51.52,51.57,9169.0
2016-05-06 12:00:00,51.57,51.69,51.56,51.67,16076.0,51.57,51.69,51.56,51.67,16076.0
2016-05-06 12:05:00,51.68,51.8,51.66,51.74,19517.0,51.68,51.8,51.66,51.74,19517.0
2016-05-06 12:10:00,51.73,51.79,51.69,51.71,13016.0,51.73,51.79,51.69,51.71,13016.0
2016-05-06 12:15:00,51.72,51.72,51.63,51.64,7234.0,51.72,51.72,51.63,51.64,7234.0
2016-05-06 12:20:00,51.62,51.73,51.59,51.67,19057.0,51.62,51.73,51.59,51.67,19057.0
2016-05-06 12:25:00,51.69,51.69,51.64,51.67,7600.0,51.69,51.69,51.64,51.67,7600.0
2016-05-06 12:30:00,51.67,51.71,51.65,51.69,7140.0,51.67,51.71,51.65,51.69,7140.0
2016-05-06 12:35:00,51.71,51.82,51.71,51.79,8451.0,51.71,51.82,51.71,51.79,8451.0
2016-05-06 12:40:00,51.8,51.93,51.77,51.92,12362.0,51.8,51.93,51.77,51.92,12362.0
2016-05-06 12:45:00,51.92,51.92,51.84,51.86,10768.0,51.92,51.92,51.84,51.86,10768.0
2016-05-06 12:50:00,51.84,51.9,51.83,51.87,12600.0,51.84,51.9,51.83,51.87,12600.0
2016-05-06 12:55:00,51.89,51.95,51.86,51.92,8530.0,51.89,51.95,51.86,51.92,8530.0
2016-05-06 13:00:00,51.93,51.93,51.81,51.82,7400.0,51.93,51.93,51.81,51.82,7400.0
2016-05-06 13:05:00,51.82,51.9,51.81,51.89,9610.0,51.82,51.9,51.81,51.89,9610.0
2016-05-06 13:10:00,51.9,51.95,51.89,51.89,18533.0,51.9,51.95,51.89,51.89,18533.0
2016-05-06 13:15:00,51.88,51.89,51.77,51.81,19035.0,51.88,51.89,51.77,51.81,19035.0
2016-05-06 13:20:00,51.8,51.82,51.75,51.8,9197.0,51.8,51.82,51.75,51.8,9197.0
2016-05-06 13:25:00,51.81,51.82,51.76,51.78,14300.0,51.81,51.82,51.76,51.78,14300.0
2016-05-06 13:30:00,51.78,51.85,51.78,51.85,11725.0,51.78,51.85,51.78,51.85,11725.0
2016-05-06 13:35:00,51.86,51.88,51.77,51.78,13752.0,51.86,51.88,51.77,51.78,13752.0
2016-05-06 13:40:00,51.78,51.78,51.66,51.72,12702.0,51.78,51.78,51.66,51.72,12702.0
2016-05-06 13:45:00,51.72,51.83,51.7,51.82,9116.0,51.72,51.83,51.7,51.82,9116.0
2016-05-06 13:50:00,51.81,51.82,51.76,51.76,6050.0,51.81,51.82,51.76,51.76,6050.0
2016-05-06 13:55:00,51.78,51.87,51.75,51.87,16957.0,51.78,51.87,51.75,51.87,16957.0
2016-05-06 14:00:00,51.86,52.0,51.83,51.98,30122.0,51.86,52.0,51.83,51.98,30122.0
2016-05-06 14:05:00,51.98,52.01,51.95,51.98,20072.0,51.98,52.01,51.95,51.98,20072.0
2016-05-06 14:10:00,51.97,51.98,51.9,51.92,19700.0,51.97,51.98,51.9,51.92,19700.0
2016-05-06 14:15:00,51.92,52.02,51.91,51.98,33174.0,51.92,52.02,51.91,51.98,33174.0
2016-05-06 14:20:00,51.98,51.98,51.89,51.89,15378.0,51.98,51.98,51.89,51.89,15378.0
2016-05-06 14:25:00,51.89,52.03,51.88,51.94,24070.0,51.89,52.03,51.88,51.94,24070.0
2016-05-06 14:30:00,51.93,51.93,51.82,51.84,13919.0,51.93,51.93,51.82,51.84,13919.0
2016-05-06 14:35:00,51.84,51.89,51.82,51.88,10180.0,51.84,51.89,51.82,51.88,10180.0
2016-05-06 14:40:00,51.89,51.94,51.89,51.91,8925.0,51.89,51.94,51.89,51.91,8925.0
2016-05-06 14:45:00,51.9,51.95,51.89,51.91,9872.0,51.9,51.95,51.89,51.91,9872.0
2016-05-06 14:50:00,51.9,51.97,51.9,51.96,9496.0,51.9,51.97,51.9,51.96,9496.0
2016-05-06 14:55:00,51.96,51.99,51.93,51.96,6450.0,51.96,51.99,51.93,51.96,6450.0
2016-05-06 15:00:00,51.98,52.04,51.95,51.99,15827.0,51.98,52.04,51.95,51.99,15827.0
2016-05-06 15:05:00,51.98,52.01,51.93,51.95,7884.0,51.98,52.01,51.93,51.95,7884.0
2016-05-06 15:10:00,51.96,52.0,51.86,51.89,25474.0,51.96,52.0,51.86,51.89,25474.0
2016-05-06 15:15:00,51.9,51.97,51.89,51.94,13939.0,51.9,51.97,51.89,51.94,13939.0
2016-05-06 15:20:00,51.94,52.01,51.92,51.97,10308.0,51.94,52.01,51.92,51.97,10308.0
2016-05-06 15:25:00,51.99,52.04,51.96,51.96,15504.0,51.99,52.04,51.96,51.96,15504.0
2016-05-06 15:30:00,51.96,51.97,51.83,51.83,26143.0,51.96,51.97,51.83,51.83,26143.0
2016-05-06 15:35:00,51.86,51.93,51.8,51.8,25152.0,51.86,51.93,51.8,51.8,25152.0
2016-05-06 15:40:00,51.81,51.81,51.65,51.65,44945.0,51.81,51.81,51.65,51.65,44945.0
2016-05-06 15:45:00,51.67,51.76,51.66,51.73,20635.0,51.67,51.76,51.66,51.73,20635.0
2016-05-06 15:50:00,51.72,51.83,51.7,51.81,37567.0,51.72,51.83,51.7,51.81,37567.0
2016-05-06 15:55:00,51.81,51.86,51.74,51.8,93497.0,51.81,51.86,51.74,51.8,93497.0
2016-05-09 09:30:00,51.8,51.8,51.03,51.48,58400.0,51.8,51.8,51.03,51.48,58400.0
2016-05-09 09:35:00,51.49,51.5,50.74,50.92,46003.0,51.49,51.5,50.74,50.92,46003.0
2016-05-09 09:40:00,50.93,51.27,50.79,51.2,34843.0,50.93,51.27,50.79,51.2,34843.0
2016-05-09 09:45:00,51.21,51.23,50.69,50.69,29126.0,51.21,51.23,50.69,50.69,29126.0
2016-05-09 09:50:00,50.67,50.79,50.55,50.71,19788.0,50.67,50.79,50.55,50.71,19788.0
2016-05-09 09:55:00,50.72,50.86,50.55,50.86,20292.0,50.72,50.86,50.55,50.86,20292.0
2016-05-09 10:00:00,50.9,50.94,50.75,50.81,28646.0,50.9,50.94,50.75,50.81,28646.0
2016-05-09 10:05:00,50.77,51.1,50.77,50.94,17771.0,50.77,51.1,50.77,50.94,17771.0
2016-05-09 10:10:00,50.94,50.99,50.79,50.86,12339.0,50.94,50.99,50.79,50.86,12339.0
2016-05-09 10:15:00,50.84,50.93,50.71,50.73,23446.0,50.84,50.93,50.71,50.73,23446.0
2016-05-09 10:20:00,50.7,50.75,50.42,50.46,41119.0,50.7,50.75,50.42,50.46,41119.0
2016-05-09 10:25:00,50.44,50.67,50.43,50.61,19736.0,50.44,50.67,50.43,50.61,19736.0
2016-05-09 10:30:00,50.6,50.68,50.49,50.65,8851.0,50.6,50.68,50.49,50.65,8851.0
2016-05-09 10:35:00,50.6,50.67,50.53,50.6,20073.0,50.6,50.67,50.53,50.6,20073.0
2016-05-09 10:40:00,50.58,50.6,50.45,50.55,17623.0,50.58,50.6,50.45,50.55,17623.0
2016-05-09 10:45:00,50.56,50.63,50.51,50.56,19780.0,50.56,50.63,50.51,50.56,19780.0
2016-05-09 10:50:00,50.57,50.57,50.42,50.45,13560.0,50.57,50.57,50.42,50.45,13560.0
2016-05-09 10:55:00,50.45,50.51,50.39,50.47,16694.0,50.45,50.51,50.39,50.47,16694.0
2016-05-09 11:00:00,50.47,50.58,50.42,50.48,17374.0,50.47,50.58,50.42,50.48,17374.0
2016-05-09 11:05:00,50.48,50.51,50.38,50.4,12891.0,50.48,50.51,50.38,50.4,12891.0
2016-05-09 11:10:00,50.37,50.4,50.06,50.08,35308.0,50.37,50.4,50.06,50.08,35308.0
2016-05-09 11:15:00,50.06,50.31,50.03,50.31,23996.0,50.06,50.31,50.03,50.31,23996.0
2016-05-09 11:20:00,50.31,50.31,50.17,50.21,16352.0,50.31,50.31,50.17,50.21,16352.0
2016-05-09 11:25:00,50.19,50.4,50.15,50.34,18615.0,50.19,50.4,50.15,50.34,18615.0
2016-05-09 11:30:00,50.33,50.34,50.23,50.27,8019.0,50.33,50.34,50.23,50.27,8019.0
2016-05-09 11:35:00,50.27,50.42,50.26,50.41,6425.0,50.27,50.42,50.26,50.41,6425.0
2016-05-09 11:40:00,50.41,50.52,50.41,50.51,7780.0,50.41,50.52,50.41,50.51,7780.0
2016-05-09 11:45:00,50.52,50.57,50.36,50.42,13749.0,50.52,50.57,50.36,50.42,13749.0
2016-05-09 11:50:00,50.45,50.48,50.42,50.44,2650.0,50.45,50.48,50.42,50.44,2650.0
2016-05-09 11:55:00,50.44,50.49,50.4,50.49,8096.0,50.44,50.49,50.4,50.49,8096.0
2016-05-09 12:00:00,50.43,50.55,50.43,50.47,10817.0,50.43,50.55,50.43,50.47,10817.0
2016-05-09 12:05:00,50.48,50.53,50.33,50.39,7581.0,50.48,50.53,50.33,50.39,7581.0
2016-05-09 12:10:00,50.37,50.48,50.34,50.48,5550.0,50.37,50.48,50.34,50.48,5550.0
2016-05-09 12:15:00,50.49,50.57,50.39,50.57,6951.0,50.49,50.57,50.39,50.57,6951.0
2016-05-09 12:20:00,50.59,50.77,50.57,50.77,12512.0,50.59,50.77,50.57,50.77,12512.0
2016-05-09 12:25:00,50.78,50.78,50.63,50.65,6415.0,50.78,50.78,50.63,50.65,6415.0
2016-05-09 12:30:00,50.63,50.63,50.54,50.57,8231.0,50.63,50.63,50.54,50.57,8231.0
2016-05-09 12:35:00,50.57,50.64,50.56,50.63,6020.0,50.57,50.64,50.56,50.63,6020.0
2016-05-09 12:40:00,50.61,50.66,50.58,50.58,7699.0,50.61,50.66,50.58,50.58,7699.0
2016-05-09 12:45:00,50.57,50.69,50.56,50.64,6893.0,50.57,50.69,50.56,50.64,6893.0
2016-05-09 12:50:00,50.63,50.7,50.62,50.7,4496.0,50.63,50.7,50.62,50.7,4496.0
2016-05-09 12:55:00,50.69,50.71,50.65,50.71,3223.0,50.69,50.71,50.65,50.71,3223.0
2016-05-09 13:00:00,50.69,50.71,50.66,50.71,2621.0,50.69,50.71,50.66,50.71,2621.0
2016-05-09 13:05:00,50.68,50.74,50.67,50.71,11103.0,50.68,50.74,50.67,50.71,11103.0
2016-05-09 13:10:00,50.71,50.72,50.63,50.66,8949.0,50.71,50.72,50.63,50.66,8949.0
2016-05-09 13:15:00,50.65,50.65,50.53,50.54,4558.0,50.65,50.65,50.53,50.54,4558.0
2016-05-09 13:20:00,50.55,50.61,50.55,50.61,2740.0,50.55,50.61,50.55,50.61,2740.0
2016-05-09 13:25:00,50.62,50.69,50.6,50.63,10737.0,50.62,50.69,50.6,50.63,10737.0
2016-05-09 13:30:00,50.62,50.68,50.62,50.64,3131.0,50.62,50.68,50.62,50.64,3131.0
2016-05-09 13:35:00,50.62,50.67,50.6,50.6,4350.0,50.62,50.67,50.6,50.6,4350.0
2016-05-09 13:40:00,50.59,50.8,50.58,50.78,13356.0,50.59,50.8,50.58,50.78,13356.0
2016-05-09 13:45:00,50.77,50.89,50.76,50.77,17769.0,50.77,50.89,50.76,50.77,17769.0
2016-05-09 13:50:00,50.78,50.78,50.65,50.65,2900.0,50.78,50.78,50.65,50.65,2900.0
2016-05-09 13:55:00,50.61,50.68,50.57,50.6,8015.0,50.61,50.68,50.57,50.6,8015.0
2016-05-09 14:00:00,50.61,50.65,50.54,50.55,6311.0,50.61,50.65,50.54,50.55,6311.0
2016-05-09 14:05:00,50.55,50.57,50.45,50.54,15143.0,50.55,50.57,50.45,50.54,15143.0
2016-05-09 14:10:00,50.52,50.6,50.48,50.56,22786.0,50.52,50.6,50.48,50.56,22786.0
2016-05-09 14:15:00,50.54,50.55,50.48,50.55,4100.0,50.54,50.55,50.48,50.55,4100.0
2016-05-09 14:20:00,50.54,50.63,50.52,50.6,12285.0,50.54,50.63,50.52,50.6,12285.0
2016-05-09 14:25:00,50.6,50.68,50.6,50.62,9300.0,50.6,50.68,50.6,50.62,9300.0
2016-05-09 14:30:00,50.62,50.63,50.51,50.56,12013.0,50.62,50.63,50.51,50.56,12013.0
2016-05-09 14:35:00,50.55,50.58,50.54,50.58,9632.0,50.55,50.58,50.54,50.58,9632.0
2016-05-09 14:40:00,50.56,50.59,50.53,50.57,5260.0,50.56,50.59,50.53,50.57,5260.0
2016-05-09 14:45:00,50.57,50.63,50.51,50.63,20772.0,50.57,50.63,50.51,50.63,20772.0
2016-05-09 14:50:00,50.62,50.72,50.62,50.7,13643.0,50.62,50.72,50.62,50.7,13643.0
2016-05-09 14:55:00,50.72,50.75,50.69,50.71,6886.0,50.72,50.75,50.69,50.71,6886.0
2016-05-09 15:00:00,50.74,50.74,50.55,50.6,7112.0,50.74,50.74,50.55,50.6,7112.0
2016-05-09 15:05:00,50.6,50.6,50.53,50.55,7074.0,50.6,50.6,50.53,50.55,7074.0
2016-05-09 15:10:00,50.55,50.64,50.51,50.64,8997.0,50.55,50.64,50.51,50.64,8997.0
2016-05-09 15:15:00,50.61,50.68,50.59,50.68,9902.0,50.61,50.68,50.59,50.68,9902.0
2016-05-09 15:20:00,50.66,50.79,50.66,50.71,27145.0,50.66,50.79,50.66,50.71,27145.0
2016-05-09 15:25:00,50.72,50.74,50.66,50.67,11792.0,50.72,50.74,50.66,50.67,11792.0
2016-05-09 15:30:00,50.68,50.69,50.61,50.62,13392.0,50.68,50.69,50.61,50.62,13392.0
2016-05-09 15:35:00,50.63,50.77,50.62,50.74,28871.0,50.63,50.77,50.62,50.74,28871.0
2016-05-09 15:40:00,50.73,50.74,50.66,50.67,16318.0,50.73,50.74,50.66,50.67,16318.0
2016-05-09 15:45:00,50.67,50.71,50.65,50.65,28088.0,50.67,50.71,50.65,50.65,28088.0
2016-05-09 15:50:00,50.64,50.67,50.62,50.65,27335.0,50.64,50.67,50.62,50.65,27335.0
2016-05-09 15:55:00,50.65,50.66,50.57,50.59,66718.0,50.65,50.66,50.57,50.59,66718.0
2016-05-10 09:30:00,50.0,50.88,49.91,50.41,91248.0,50.0,50.88,49.91,50.41,91248.0
2016-05-10 09:35:00,50.4,50.71,50.29,50.39,66483.0,50.4,50.71,50.29,50.39,66483.0
2016-05-10 09:40:00,50.37,50.75,50.21,50.73,34734.0,50.37,50.75,50.21,50.73,34734.0
2016-05-10 09:45:00,50.74,51.19,50.65,51.16,101561.0,50.74,51.19,50.65,51.16,101561.0
2016-05-10 09:50:00,51.13,51.34,51.04,51.27,79830.0,51.13,51.34,51.04,51.27,79830.0
2016-05-10 09:55:00,51.28,51.5,51.28,51.39,80110.0,51.28,51.5,51.28,51.39,80110.0
2016-05-10 10:00:00,51.39,51.4,51.04,51.06,45942.0,51.39,51.4,51.04,51.06,45942.0
2016-05-10 10:05:00,51.08,51.11,50.91,50.91,71638.0,51.08,51.11,50.91,50.91,71638.0
2016-05-10 10:10:00,50.9,50.9,50.74,50.77,34734.0,50.9,50.9,50.74,50.77,34734.0
2016-05-10 10:15:00,50.76,50.87,50.74,50.75,49217.0,50.76,50.87,50.74,50.75,49217.0
2016-05-10 10:20:00,50.75,50.85,50.53,50.64,44621.0,50.75,50.85,50.53,50.64,44621.0
2016-05-10 10:25:00,50.63,50.96,50.58,50.96,41424.0,50.63,50.96,50.58,50.96,41424.0
2016-05-10 10:30:00,50.98,51.22,50.95,51.0,44828.0,50.98,51.22,50.95,51.0,44828.0
2016-05-10 10:35:00,51.03,51.14,51.02,51.12,16729.0,51.03,51.14,51.02,51.12,16729.0
2016-05-10 10:40:00,51.09,51.14,51.03,51.11,12884.0,51.09,51.14,51.03,51.11,12884.0
2016-05-10 10:45:00,51.1,51.12,50.99,50.99,19989.0,51.1,51.12,50.99,50.99,19989.0
2016-05-10 10:50:00,50.99,51.04,50.92,50.99,51190.0,50.99,51.04,50.92,50.99,51190.0
2016-05-10 10:55:00,50.99,51.01,50.86,50.9,20845.0,50.99,51.01,50.86,50.9,20845.0
2016-05-10 11:00:00,50.91,51.02,50.89,50.98,14639.0,50.91,51.02,50.89,50.98,14639.0
2016-05-10 11:05:00,50.99,51.06,50.96,51.04,12560.0,50.99,51.06,50.96,51.04,12560.0
2016-05-10 11:10:00,51.04,51.04,50.91,50.92,19661.0,51.04,51.04,50.91,50.92,19661.0
2016-05-10 11:15:00,50.92,50.98,50.85,50.89,12900.0,50.92,50.98,50.85,50.89,12900.0
2016-05-10 11:20:00,50.88,50.95,50.81,50.93,18489.0,50.88,50.95,50.81,50.93,18489.0
2016-05-10 11:25:00,50.93,51.06,50.91,51.05,15395.0,50.93,51.06,50.91,51.05,15395.0
2016-05-10 11:30:00,51.04,51.06,50.98,51.06,19002.0,51.04,51.06,50.98,51.06,19002.0
2016-05-10 11:35:00,51.07,51.09,51.03,51.09,27396.0,51.07,51.09,51.03,51.09,27396.0
2016-05-10 11:40:00,51.1,51.17,51.04,51.04,28049.0,51.1,51.17,51.04,51.04,28049.0
2016-05-10 11:45:00,51.03,51.07,50.99,51.04,13220.0,51.03,51.07,50.99,51.04,13220.0
2016-05-10 11:50:00,51.04,51.11,51.02,51.11,9663.0,51.04,51.11,51.02,51.11,9663.0
2016-05-10 11:55:00,51.11,51.13,51.06,51.11,25704.0,51.11,51.13,51.06,51.11,25704.0
2016-05-10 12:00:00,51.12,51.13,51.1,51.11,28385.0,51.12,51.13,51.1,51.11,28385.0
2016-05-10 12:05:00,51.11,51.13,51.06,51.11,24584.0,51.11,51.13,51.06,51.11,24584.0
2016-05-10 12:10:00,51.11,51.13,51.09,51.12,17215.0,51.11,51.13,51.09,51.12,17215.0
2016-05-10 12:15:00,51.12,51.37,51.11,51.33,45872.0,51.12,51.37,51.11,51.33,45872.0
2016-05-10 12:20:00,51.35,51.48,51.34,51.43,31083.0,51.35,51.48,51.34,51.43,31083.0
2016-05-10 12:25:00,51.44,51.46,51.38,51.41,15204.0,51.44,51.46,51.38,51.41,15204.0
2016-05-10 12:30:00,51.41,51.42,51.31,51.38,20316.0,51.41,51.42,51.31,51.38,20316.0
2016-05-10 12:35:00,51.37,51.4,51.35,51.35,87107.0,51.37,51.4,51.35,51.35,87107.0
2016-05-10 12:40:00,51.35,51.38,51.35,51.35,7847.0,51.35,51.38,51.35,51.35,7847.0
2016-05-10 12:45:00,51.35,51.37,51.35,51.35,27967.0,51.35,51.37,51.35,51.35,27967.0
2016-05-10 12:50:00,51.35,51.46,51.35,51.44,21111.0,51.35,51.46,51.35,51.44,21111.0
2016-05-10 12:55:00,51.45,51.45,51.38,51.4,4507.0,51.45,51.45,51.38,51.4,4507.0
2016-05-10 13:00:00,51.4,51.4,51.35,51.37,12769.0,51.4,51.4,51.35,51.37,12769.0
2016-05-10 13:05:00,51.36,51.38,51.35,51.36,3150.0,51.36,51.38,51.35,51.36,3150.0
2016-05-10 13:10:00,51.35,51.39,51.35,51.36,14244.0,51.35,51.39,51.35,51.36,14244.0
2016-05-10 13:15:00,51.35,51.36,51.35,51.35,24186.0,51.35,51.36,51.35,51.35,24186.0
2016-05-10 13:20:00,51.35,51.36,51.22,51.24,22361.0,51.35,51.36,51.22,51.24,22361.0
2016-05-10 13:25:00,51.23,51.32,51.23,51.28,12186.0,51.23,51.32,51.23,51.28,12186.0
2016-05-10 13:30:00,51.28,51.29,51.23,51.23,7805.0,51.28,51.29,51.23,51.23,7805.0
2016-05-10 13:35:00,51.24,51.33,51.24,51.3,8100.0,51.24,51.33,51.24,51.3,8100.0
2016-05-10 13:40:00,51.3,51.3,51.26,51.27,10880.0,51.3,51.3,51.26,51.27,10880.0
2016-05-10 13:45:00,51.26,51.28,51.23,51.27,7100.0,51.26,51.28,51.23,51.27,7100.0
2016-05-10 13:50:00,51.28,51.35,51.27,51.33,9701.0,51.28,51.35,51.27,51.33,9701.0
2016-05-10 13:55:00,51.34,51.36,51.33,51.34,28150.0,51.34,51.36,51.33,51.34,28150.0
2016-05-10 14:00:00,51.33,51.33,51.29,51.3,7483.0,51.33,51.33,51.29,51.3,7483.0
2016-05-10 14:05:00,51.29,51.37,51.28,51.36,27718.0,51.29,51.37,51.28,51.36,27718.0
2016-05-10 14:10:00,51.36,51.39,51.36,51.36,6504.0,51.36,51.39,51.36,51.36,6504.0
2016-05-10 14:15:00,51.35,51.39,51.35,51.37,10549.0,51.35,51.39,51.35,51.37,10549.0
2016-05-10 14:20:00,51.38,51.46,51.37,51.45,12587.0,51.38,51.46,51.37,51.45,12587.0
2016-05-10 14:25:00,51.45,51.45,51.35,51.36,32641.0,51.45,51.45,51.35,51.36,32641.0
2016-05-10 14:30:00,51.37,51.37,51.35,51.35,32503.0,51.37,51.37,51.35,51.35,32503.0
2016-05-10 14:35:00,51.35,51.37,51.35,51.35,26799.0,51.35,51.37,51.35,51.35,26799.0
2016-05-10 14:40:00,51.36,51.38,51.35,51.35,16104.0,51.36,51.38,51.35,51.35,16104.0
2016-05-10 14:45:00,51.36,51.38,51.35,51.36,7736.0,51.36,51.38,51.35,51.36,7736.0
2016-05-10 14:50:00,51.36,51.38,51.3,51.31,20489.0,51.36,51.38,51.3,51.31,20489.0
2016-05-10 14:55:00,51.31,51.31,51.25,51.26,15152.0,51.31,51.31,51.25,51.26,15152.0
2016-05-10 15:00:00,51.25,51.26,51.24,51.26,57879.0,51.25,51.26,51.24,51.26,57879.0
2016-05-10 15:05:00,51.26,51.32,51.25,51.31,14639.0,51.26,51.32,51.25,51.31,14639.0
2016-05-10 15:10:00,51.32,51.39,51.32,51.37,10662.0,51.32,51.39,51.32,51.37,10662.0
2016-05-10 15:15:00,51.37,51.4,51.35,51.37,5828.0,51.37,51.4,51.35,51.37,5828.0
2016-05-10 15:20:00,51.36,51.43,51.35,51.41,13270.0,51.36,51.43,51.35,51.41,13270.0
2016-05-10 15:25:00,51.42,51.44,51.37,51.38,8966.0,51.42,51.44,51.37,51.38,8966.0
2016-05-10 15:30:00,51.37,51.41,51.34,51.34,31908.0,51.37,51.41,51.34,51.34,31908.0
2016-05-10 15:35:00,51.34,51.34,51.22,51.27,46665.0,51.34,51.34,51.22,51.27,46665.0
2016-05-10 15:40:00,51.27,51.36,51.26,51.32,28012.0,51.27,51.36,51.26,51.32,28012.0
2016-05-10 15:45:00,51.33,51.39,51.31,51.32,36511.0,51.33,51.39,51.31,51.32,36511.0
2016-05-10 15:50:00,51.31,51.33,51.23,51.23,90201.0,51.31,51.33,51.23,51.23,90201.0
2016-05-10 15:55:00,51.23,51.28,51.23,51.27,98310.0,51.23,51.28,51.23,51.27,98310.0
2016-05-11 09:30:00,51.51,51.54,51.07,51.33,49652.0,51.51,51.54,51.07,51.33,49652.0
2016-05-11 09:35:00,51.27,51.51,51.27,51.37,38816.0,51.27,51.51,51.27,51.37,38816.0
2016-05-11 09:40:00,51.41,51.52,51.23,51.48,23797.0,51.41,51.52,51.23,51.48,23797.0
2016-05-11 09:45:00,51.43,51.97,51.43,51.56,84255.0,51.43,51.97,51.43,51.56,84255.0
2016-05-11 09:50:00,51.59,51.64,51.21,51.41,44400.0,51.59,51.64,51.21,51.41,44400.0
2016-05-11 09:55:00,51.42,51.5,51.25,51.25,16300.0,51.42,51.5,51.25,51.25,16300.0
2016-05-11 10:00:00,51.25,51.33,50.74,50.91,69981.0,51.25,51.33,50.74,50.91,69981.0
2016-05-11 10:05:00,50.96,51.17,50.81,51.09,29721.0,50.96,51.17,50.81,51.09,29721.0
2016-05-11 10:10:00,51.04,51.07,50.93,50.99,49919.0,51.04,51.07,50.93,50.99,49919.0
2016-05-11 10:15:00,51.0,51.06,50.93,51.01,15062.0,51.0,51.06,50.93,51.01,15062.0
2016-05-11 10:20:00,51.01,51.24,51.01,51.2,9849.0,51.01,51.24,51.01,51.2,9849.0
2016-05-11 10:25:00,51.24,51.3,51.14,51.16,21200.0,51.24,51.3,51.14,51.16,21200.0
2016-05-11 10:30:00,51.18,51.49,51.16,51.45,23996.0,51.18,51.49,51.16,51.45,23996.0
2016-05-11 10:35:00,51.44,51.55,51.32,51.44,36220.0,51.44,51.55,51.32,51.44,36220.0
2016-05-11 10:40:00,51.45,51.45,51.22,51.29,13413.0,51.45,51.45,51.22,51.29,13413.0
2016-05-11 10:45:00,51.26,51.32,51.24,51.25,12774.0,51.26,51.32,51.24,51.25,12774.0
2016-05-11 10:50:00,51.25,51.29,51.21,51.25,9028.0,51.25,51.29,51.21,51.25,9028.0
2016-05-11 10:55:00,51.25,51.39,51.25,51.29,13649.0,51.25,51.39,51.25,51.29,13649.0
2016-05-11 11:00:00,51.29,51.36,51.14,51.16,21247.0,51.29,51.36,51.14,51.16,21247.0
2016-05-11 11:05:00,51.14,51.17,51.05,51.12,14229.0,51.14,51.17,51.05,51.12,14229.0
2016-05-11 11:10:00,51.13,51.39,51.13,51.38,38535.0,51.13,51.39,51.13,51.38,38535.0
2016-05-11 11:15:00,51.38,51.42,51.31,51.31,22101.0,51.38,51.42,51.31,51.31,22101.0
2016-05-11 11:20:00,51.32,51.33,51.25,51.28,21315.0,51.32,51.33,51.25,51.28,21315.0
2016-05-11 11:25:00,51.3,51.36,51.24,51.26,23974.0,51.3,51.36,51.24,51.26,23974.0
2016-05-11 11:30:00,51.27,51.41,51.23,51.38,21910.0,51.27,51.41,51.23,51.38,21910.0
2016-05-11 11:35:00,51.38,51.53,51.38,51.49,39706.0,51.38,51.53,51.38,51.49,39706.0
2016-05-11 11:40:00,51.5,51.66,51.5,51.65,23823.0,51.5,51.66,51.5,51.65,23823.0
2016-05-11 11:45:00,51.63,51.75,51.57,51.57,32787.0,51.63,51.75,51.57,51.57,32787.0
2016-05-11 11:50:00,51.55,51.56,51.45,51.48,23554.0,51.55,51.56,51.45,51.48,23554.0
2016-05-11 11:55:00,51.51,51.65,51.46,51.46,26356.0,51.51,51.65,51.46,51.46,26356.0
2016-05-11 12:00:00,51.46,51.48,51.31,51.41,21206.0,51.46,51.48,51.31,51.41,21206.0
2016-05-11 12:05:00,51.42,51.45,51.26,51.34,42641.0,51.42,51.45,51.26,51.34,42641.0
2016-05-11 12:10:00,51.34,51.42,51.34,51.42,12135.0,51.34,51.42,51.34,51.42,12135.0
2016-05-11 12:15:00,51.44,51.46,51.31,51.31,5735.0,51.44,51.46,51.31,51.31,5735.0
2016-05-11 12:20:00,51.33,51.34,51.23,51.25,8299.0,51.33,51.34,51.23,51.25,8299.0
2016-05-11 12:25:00,51.25,51.42,51.25,51.35,8815.0,51.25,51.42,51.25,51.35,8815.0
2016-05-11 12:30:00,51.39,51.39,51.31,51.38,5100.0,51.39,51.39,51.31,51.38,5100.0
2016-05-11 12:35:00,51.38,51.42,51.37,51.4,6850.0,51.38,51.42,51.37,51.4,6850.0
2016-05-11 12:40:00,51.4,51.41,51.37,51.41,3910.0,51.4,51.41,51.37,51.41,3910.0
2016-05-11 12:45:00,51.41,51.46,51.37,51.41,19000.0,51.41,51.46,51.37,51.41,19000.0
2016-05-11 12:50:00,51.4,51.45,51.4,51.41,4467.0,51.4,51.45,51.4,51.41,4467.0
2016-05-11 12:55:00,51.41,51.43,51.32,51.33,7585.0,51.41,51.43,51.32,51.33,7585.0
2016-05-11 13:00:00,51.34,51.39,51.33,51.38,4800.0,51.34,51.39,51.33,51.38,4800.0
2016-05-11 13:05:00,51.37,51.39,51.34,51.39,7435.0,51.37,51.39,51.34,51.39,7435.0
2016-05-11 13:10:00,51.39,51.41,51.35,51.38,4200.0,51.39,51.41,51.35,51.38,4200.0
2016-05-11 13:15:00,51.38,51.38,51.27,51.27,9900.0,51.38,51.38,51.27,51.27,9900.0
2016-05-11 13:20:00,51.27,51.32,51.26,51.27,12821.0,51.27,51.32,51.26,51.27,12821.0
2016-05-11 13:25:00,51.29,51.31,51.26,51.31,13415.0,51.29,51.31,51.26,51.31,13415.0
2016-05-11 13:30:00,51.31,51.34,51.26,51.26,4950.0,51.31,51.34,51.26,51.26,4950.0
2016-05-11 13:35:00,51.28,51.28,51.13,51.13,18595.0,51.28,51.28,51.13,51.13,18595.0
2016-05-11 13:40:00,51.15,51.15,51.04,51.04,9499.0,51.15,51.15,51.04,51.04,9499.0
2016-05-11 13:45:00,51.05,51.1,51.01,51.08,18474.0,51.05,51.1,51.01,51.08,18474.0
2016-05-11 13:50:00,51.06,51.07,50.97,51.02,27928.0,51.06,51.07,50.97,51.02,27928.0
2016-05-11 13:55:00,51.03,51.18,51.03,51.16,21550.0,51.03,51.18,51.03,51.16,21550.0
2016-05-11 14:00:00,51.16,51.2,51.14,51.19,15122.0,51.16,51.2,51.14,51.19,15122.0
2016-05-11 14:05:00,51.17,51.2,51.06,51.06,15426.0,51.17,51.2,51.06,51.06,15426.0
2016-05-11 14:10:00,51.05,51.17,51.03,51.14,38466.0,51.05,51.17,51.03,51.14,38466.0
2016-05-11 14:15:00,51.15,51.17,51.01,51.04,16270.0,51.15,51.17,51.01,51.04,16270.0
2016-05-11 14:20:00,51.04,51.04,50.98,50.99,10432.0,51.04,51.04,50.98,50.99,10432.0
2016-05-11 14:25:00,50.98,51.1,50.98,51.03,22978.0,50.98,51.1,50.98,51.03,22978.0
2016-05-11 14:30:00,51.03,51.15,51.02,51.02,37250.0,51.03,51.15,51.02,51.02,37250.0
2016-05-11 14:35:00,51.04,51.07,51.03,51.04,4000.0,51.04,51.07,51.03,51.04,4000.0
2016-05-11 14:40:00,51.03,51.03,50.93,50.95,12638.0,51.03,51.03,50.93,50.95,12638.0
2016-05-11 14:45:00,50.92,50.94,50.87,50.88,16601.0,50.92,50.94,50.87,50.88,16601.0
2016-05-11 14:50:00,50.89,50.9,50.84,50.84,17271.0,50.89,50.9,50.84,50.84,17271.0
2016-05-11 14:55:00,50.87,50.91,50.85,50.87,11529.0,50.87,50.91,50.85,50.87,11529.0
2016-05-11 15:00:00,50.89,50.96,50.88,50.96,8674.0,50.89,50.96,50.88,50.96,8674.0
2016-05-11 15:05:00,50.96,51.02,50.95,51.0,15291.0,50.96,51.02,50.95,51.0,15291.0
2016-05-11 15:10:00,51.01,51.08,50.96,50.97,22400.0,51.01,51.08,50.96,50.97,22400.0
2016-05-11 15:15:00,50.97,50.99,50.91,50.91,7372.0,50.97,50.99,50.91,50.91,7372.0
2016-05-11 15:20:00,50.91,50.92,50.85,50.86,8200.0,50.91,50.92,50.85,50.86,8200.0
2016-05-11 15:25:00,50.87,50.94,50.87,50.88,17780.0,50.87,50.94,50.87,50.88,17780.0
2016-05-11 15:30:00,50.89,50.91,50.87,50.9,12059.0,50.89,50.91,50.87,50.9,12059.0
2016-05-11 15:35:00,50.89,50.93,50.81,50.82,19762.0,50.89,50.93,50.81,50.82,19762.0
2016-05-11 15:40:00,50.82,50.84,50.74,50.8,39527.0,50.82,50.84,50.74,50.8,39527.0
2016-05-11 15:45:00,50.81,50.85,50.74,50.76,24569.0,50.81,50.85,50.74,50.76,24569.0
2016-05-11 15:50:00,50.76,50.78,50.69,50.76,48431.0,50.76,50.78,50.69,50.76,48431.0
2016-05-11 15:55:00,50.76,50.8,50.71,50.74,78335.0,50.76,50.8,50.71,50.74,78335.0
2016-05-12 09:30:00,50.95,51.47,50.76,51.43,28622.0,50.95,51.47,50.76,51.43,28622.0
2016-05-12 09:35:00,51.44,51.44,50.89,50.94,26025.0,51.44,51.44,50.89,50.94,26025.0
2016-05-12 09:40:00,50.93,51.0,50.87,50.93,13254.0,50.93,51.0,50.87,50.93,13254.0
2016-05-12 09:45:00,50.97,51.0,50.62,50.98,33378.0,50.97,51.0,50.62,50.98,33378.0
2016-05-12 09:50:00,50.98,51.0,50.68,50.7,15584.0,50.98,51.0,50.68,50.7,15584.0
2016-05-12 09:55:00,50.69,50.72,50.06,50.13,36892.0,50.69,50.72,50.06,50.13,36892.0
2016-05-12 10:00:00,50.1,50.32,50.05,50.26,15678.0,50.1,50.32,50.05,50.26,15678.0
2016-05-12 10:05:00,50.27,50.28,50.02,50.08,23066.0,50.27,50.28,50.02,50.08,23066.0
2016-05-12 10:10:00,50.05,50.31,50.05,50.13,29321.0,50.05,50.31,50.05,50.13,29321.0
2016-05-12 10:15:00,50.11,50.11,49.73,49.76,58745.0,50.11,50.11,49.73,49.76,58745.0
2016-05-12 10:20:00,49.76,49.8,49.58,49.75,53776.0,49.76,49.8,49.58,49.75,53776.0
2016-05-12 10:25:00,49.73,49.89,49.7,49.71,30948.0,49.73,49.89,49.7,49.71,30948.0
2016-05-12 10:30:00,49.7,49.72,49.6,49.65,58098.0,49.7,49.72,49.6,49.65,58098.0
2016-05-12 10:35:00,49.63,49.68,49.56,49.61,53590.0,49.63,49.68,49.56,49.61,53590.0
2016-05-12 10:40:00,49.61,49.61,49.4,49.43,77990.0,49.61,49.61,49.4,49.43,77990.0
2016-05-12 10:45:00,49.42,49.71,49.4,49.59,49366.0,49.42,49.71,49.4,49.59,49366.0
2016-05-12 10:50:00,49.64,49.7,49.59,49.65,15394.0,49.64,49.7,49.59,49.65,15394.0
2016-05-12 10:55:00,49.63,49.67,49.57,49.62,20927.0,49.63,49.67,49.57,49.62,20927.0
2016-05-12 11:00:00,49.61,49.74,49.58,49.67,35835.0,49.61,49.74,49.58,49.67,35835.0
2016-05-12 11:05:00,49.69,49.7,49.55,49.59,44903.0,49.69,49.7,49.55,49.59,44903.0
2016-05-12 11:10:00,49.6,49.64,49.46,49.51,54902.0,49.6,49.64,49.46,49.51,54902.0
2016-05-12 11:15:00,49.48,49.52,49.35,49.39,43153.0,49.48,49.52,49.35,49.39,43153.0
2016-05-12 11:20:00,49.39,49.47,49.37,49.4,51136.0,49.39,49.47,49.37,49.4,51136.0
2016-05-12 11:25:00,49.39,49.53,49.39,49.45,57489.0,49.39,49.53,49.39,49.45,57489.0
2016-05-12 11:30:00,49.47,49.48,49.34,49.41,40841.0,49.47,49.48,49.34,49.41,40841.0
2016-05-12 11:35:00,49.44,49.67,49.43,49.53,23683.0,49.44,49.67,49.43,49.53,23683.0
2016-05-12 11:40:00,49.55,49.55,49.4,49.4,29766.0,49.55,49.55,49.4,49.4,29766.0
2016-05-12 11:45:00,49.42,49.55,49.42,49.47,13368.0,49.42,49.55,49.42,49.47,13368.0
2016-05-12 11:50:00,49.49,49.5,49.42,49.45,8424.0,49.49,49.5,49.42,49.45,8424.0
2016-05-12 11:55:00,49.44,49.49,49.41,49.44,13860.0,49.44,49.49,49.41,49.44,13860.0
2016-05-12 12:00:00,49.44,49.51,49.37,49.51,15144.0,49.44,49.51,49.37,49.51,15144.0
2016-05-12 12:05:00,49.52,49.65,49.5,49.64,22469.0,49.52,49.65,49.5,49.64,22469.0
2016-05-12 12:10:00,49.64,49.66,49.6,49.64,14662.0,49.64,49.66,49.6,49.64,14662.0
2016-05-12 12:15:00,49.64,49.64,49.58,49.64,7530.0,49.64,49.64,49.58,49.64,7530.0
2016-05-12 12:20:00,49.65,49.68,49.61,49.62,15937.0,49.65,49.68,49.61,49.62,15937.0
2016-05-12 12:25:00,49.59,49.63,49.56,49.61,11210.0,49.59,49.63,49.56,49.61,11210.0
2016-05-12 12:30:00,49.61,49.61,49.52,49.53,8223.0,49.61,49.61,49.52,49.53,8223.0
2016-05-12 12:35:00,49.5,49.54,49.45,49.53,5590.0,49.5,49.54,49.45,49.53,5590.0
2016-05-12 12:40:00,49.52,49.57,49.5,49.57,6217.0,49.52,49.57,49.5,49.57,6217.0
2016-05-12 12:45:00,49.58,49.61,49.54,49.6,9724.0,49.58,49.61,49.54,49.6,9724.0
2016-05-12 12:50:00,49.61,49.61,49.5,49.52,7810.0,49.61,49.61,49.5,49.52,7810.0
2016-05-12 12:55:00,49.52,49.62,49.51,49.55,9578.0,49.52,49.62,49.51,49.55,9578.0
2016-05-12 13:00:00,49.59,49.61,49.53,49.54,9717.0,49.59,49.61,49.53,49.54,9717.0
2016-05-12 13:05:00,49.55,49.56,49.5,49.54,11833.0,49.55,49.56,49.5,49.54,11833.0
2016-05-12 13:10:00,49.53,49.53,49.45,49.49,7498.0,49.53,49.53,49.45,49.49,7498.0
2016-05-12 13:15:00,49.48,49.5,49.38,49.44,8627.0,49.48,49.5,49.38,49.44,8627.0
2016-05-12 13:20:00,49.43,49.44,49.4,49.4,7011.0,49.43,49.44,49.4,49.4,7011.0
2016-05-12 13:25:00,49.4,49.5,49.4,49.44,6550.0,49.4,49.5,49.4,49.44,6550.0
2016-05-12 13:30:00,49.44,49.44,49.32,49.32,13427.0,49.44,49.44,49.32,49.32,13427.0
2016-05-12 13:35:00,49.31,49.31,49.21,49.23,18487.0,49.31,49.31,49.21,49.23,18487.0
2016-05-12 13:40:00,49.25,49.37,49.25,49.37,8881.0,49.25,49.37,49.25,49.37,8881.0
2016-05-12 13:45:00,49.38,49.41,49.35,49.35,16684.0,49.38,49.41,49.35,49.35,16684.0
2016-05-12 13:50:00,49.35,49.36,49.17,49.24,15216.0,49.35,49.36,49.17,49.24,15216.0
2016-05-12 13:55:00,49.24,49.3,49.18,49.29,27600.0,49.24,49.3,49.18,49.29,27600.0
2016-05-12 14:00:00,49.27,49.29,49.24,49.24,27693.0,49.27,49.29,49.24,49.24,27693.0
2016-05-12 14:05:00,49.24,49.29,49.21,49.23,14070.0,49.24,49.29,49.21,49.23,14070.0
2016-05-12 14:10:00,49.24,49.42,49.21,49.37,31588.0,49.24,49.42,49.21,49.37,31588.0
2016-05-12 14:15:00,49.4,49.43,49.34,49.38,16779.0,49.4,49.43,49.34,49.38,16779.0
2016-05-12 14:20:00,49.38,49.42,49.29,49.29,15134.0,49.38,49.42,49.29,49.29,15134.0
2016-05-12 14:25:00,49.29,49.35,49.27,49.28,11900.0,49.29,49.35,49.27,49.28,11900.0
2016-05-12 14:30:00,49.27,49.35,49.26,49.32,18343.0,49.27,49.35,49.26,49.32,18343.0
2016-05-12 14:35:00,49.32,49.43,49.3,49.37,12978.0,49.32,49.43,49.3,49.37,12978.0
2016-05-12 14:40:00,49.39,49.43,49.36,49.4,9556.0,49.39,49.43,49.36,49.4,9556.0
2016-05-12 14:45:00,49.41,49.54,49.4,49.48,30930.0,49.41,49.54,49.4,49.48,30930.0
2016-05-12 14:50:00,49.49,49.51,49.44,49.44,17141.0,49.49,49.51,49.44,49.44,17141.0
2016-05-12 14:55:00,49.43,49.44,49.29,49.37,10210.0,49.43,49.44,49.29,49.37,10210.0
2016-05-12 15:00:00,49.36,49.45,49.35,49.41,22308.0,49.36,49.45,49.35,49.41,22308.0
2016-05-12 15:05:00,49.42,49.42,49.34,49.38,12454.0,49.42,49.42,49.34,49.38,12454.0
2016-05-12 15:10:00,49.38,49.42,49.35,49.39,17973.0,49.38,49.42,49.35,49.39,17973.0
2016-05-12 15:15:00,49.4,49.42,49.22,49.23,33750.0,49.4,49.42,49.22,49.23,33750.0
2016-05-12 15:20:00,49.22,49.35,49.22,49.25,85113.0,49.22,49.35,49.22,49.25,85113.0
2016-05-12 15:25:00,49.24,49.34,49.23,49.32,59073.0,49.24,49.34,49.23,49.32,59073.0
2016-05-12 15:30:00,49.33,49.34,49.26,49.27,26730.0,49.33,49.34,49.26,49.27,26730.0
2016-05-12 15:35:00,49.26,49.38,49.26,49.35,21358.0,49.26,49.38,49.26,49.35,21358.0
2016-05-12 15:40:00,49.34,49.35,49.22,49.28,32515.0,49.34,49.35,49.22,49.28,32515.0
2016-05-12 15:45:00,49.27,49.29,49.18,49.25,48119.0,49.27,49.29,49.18,49.25,48119.0
2016-05-12 15:50:00,49.24,49.25,49.11,49.12,81906.0,49.24,49.25,49.11,49.12,81906.0
2016-05-12 15:55:00,49.11,49.13,49.0,49.09,185386.0,49.11,49.13,49.0,49.09,185386.0
2016-05-13 09:30:00,49.05,49.21,48.65,48.85,50862.0,49.05,49.21,48.65,48.85,50862.0
2016-05-13 09:35:00,48.92,49.47,48.85,49.29,31085.0,48.92,49.47,48.85,49.29,31085.0
2016-05-13 09:40:00,49.28,49.47,49.18,49.3,24832.0,49.28,49.47,49.18,49.3,24832.0
2016-05-13 09:45:00,49.28,49.54,49.28,49.53,28069.0,49.28,49.54,49.28,49.53,28069.0
2016-05-13 09:50:00,49.53,49.61,49.19,49.2,30481.0,49.53,49.61,49.19,49.2,30481.0
2016-05-13 09:55:00,49.22,49.23,49.05,49.22,8790.0,49.22,49.23,49.05,49.22,8790.0
2016-05-13 10:00:00,49.25,49.4,49.18,49.4,18340.0,49.25,49.4,49.18,49.4,18340.0
2016-05-13 10:05:00,49.4,49.43,49.21,49.28,15738.0,49.4,49.43,49.21,49.28,15738.0
2016-05-13 10:10:00,49.26,49.37,49.15,49.36,17730.0,49.26,49.37,49.15,49.36,17730.0
2016-05-13 10:15:00,49.35,49.56,49.3,49.56,18099.0,49.35,49.56,49.3,49.56,18099.0
2016-05-13 10:20:00,49.55,49.58,49.34,49.37,16049.0,49.55,49.58,49.34,49.37,16049.0
2016-05-13 10:25:00,49.38,49.46,49.34,49.42,17438.0,49.38,49.46,49.34,49.42,17438.0
2016-05-13 10:30:00,49.41,49.42,49.12,49.18,19912.0,49.41,49.42,49.12,49.18,19912.0
2016-05-13 10:35:00,49.2,49.29,49.16,49.18,7624.0,49.2,49.29,49.16,49.18,7624.0
2016-05-13 10:40:00,49.21,49.36,49.18,49.24,17932.0,49.21,49.36,49.18,49.24,17932.0
2016-05-13 10:45:00,49.23,49.25,49.17,49.2,28920.0,49.23,49.25,49.17,49.2,28920.0
2016-05-13 10:50:00,49.21,49.27,49.2,49.22,15355.0,49.21,49.27,49.2,49.22,15355.0
2016-05-13 10:55:00,49.24,49.31,49.16,49.29,63554.0,49.24,49.31,49.16,49.29,63554.0
2016-05-13 11:00:00,49.3,49.4,49.25,49.29,48011.0,49.3,49.4,49.25,49.29,48011.0
2016-05-13 11:05:00,49.3,49.41,49.29,49.39,26062.0,49.3,49.41,49.29,49.39,26062.0
2016-05-13 11:10:00,49.39,49.44,49.36,49.37,8800.0,49.39,49.44,49.36,49.37,8800.0
2016-05-13 11:15:00,49.35,49.49,49.35,49.49,8023.0,49.35,49.49,49.35,49.49,8023.0
2016-05-13 11:20:00,49.49,49.6,49.45,49.58,5550.0,49.49,49.6,49.45,49.58,5550.0
2016-05-13 11:25:00,49.59,49.75,49.59,49.74,45127.0,49.59,49.75,49.59,49.74,45127.0
2016-05-13 11:30:00,49.75,49.8,49.68,49.75,49377.0,49.75,49.8,49.68,49.75,49377.0
2016-05-13 11:35:00,49.74,49.75,49.6,49.65,24677.0,49.74,49.75,49.6,49.65,24677.0
2016-05-13 11:40:00,49.64,49.66,49.56,49.58,10535.0,49.64,49.66,49.56,49.58,10535.0
2016-05-13 11:45:00,49.58,49.61,49.52,49.59,17264.0,49.58,49.61,49.52,49.59,17264.0
2016-05-13 11:50:00,49.57,49.57,49.5,49.52,10086.0,49.57,49.57,49.5,49.52,10086.0
2016-05-13 11:55:00,49.5,49.55,49.49,49.51,12138.0,49.5,49.55,49.49,49.51,12138.0
2016-05-13 12:00:00,49.51,49.55,49.5,49.5,12700.0,49.51,49.55,49.5,49.5,12700.0
2016-05-13 12:05:00,49.5,49.5,49.4,49.42,13202.0,49.5,49.5,49.4,49.42,13202.0
2016-05-13 12:10:00,49.44,49.44,49.37,49.41,9813.0,49.44,49.44,49.37,49.41,9813.0
2016-05-13 12:15:00,49.4,49.41,49.31,49.4,14143.0,49.4,49.41,49.31,49.4,14143.0
2016-05-13 12:20:00,49.39,49.42,49.37,49.4,45884.0,49.39,49.42,49.37,49.4,45884.0
2016-05-13 12:25:00,49.4,49.5,49.4,49.48,14627.0,49.4,49.5,49.4,49.48,14627.0
2016-05-13 12:30:00,49.5,49.5,49.44,49.47,12170.0,49.5,49.5,49.44,49.47,12170.0
2016-05-13 12:35:00,49.45,49.53,49.38,49.41,23862.0,49.45,49.53,49.38,49.41,23862.0
2016-05-13 12:40:00,49.39,49.39,49.19,49.19,69323.0,49.39,49.39,49.19,49.19,69323.0
2016-05-13 12:45:00,49.18,49.27,49.15,49.26,6550.0,49.18,49.27,49.15,49.26,6550.0
2016-05-13 12:50:00,49.24,49.29,49.23,49.24,4450.0,49.24,49.29,49.23,49.24,4450.0
2016-05-13 12:55:00,49.25,49.28,49.12,49.14,9759.0,49.25,49.28,49.12,49.14,9759.0
2016-05-13 13:00:00,49.15,49.24,49.15,49.21,8185.0,49.15,49.24,49.15,49.21,8185.0
2016-05-13 13:05:00,49.22,49.27,49.19,49.26,15158.0,49.22,49.27,49.19,49.26,15158.0
2016-05-13 13:10:00,49.27,49.33,49.26,49.33,2641.0,49.27,49.33,49.26,49.33,2641.0
2016-05-13 13:15:00,49.31,49.37,49.31,49.35,6877.0,49.31,49.37,49.31,49.35,6877.0
2016-05-13 13:20:00,49.32,49.32,49.21,49.21,5148.0,49.32,49.32,49.21,49.21,5148.0
2016-05-13 13:25:00,49.2,49.2,49.08,49.08,9024.0,49.2,49.2,49.08,49.08,9024.0
2016-05-13 13:30:00,49.09,49.15,49.07,49.1,8844.0,49.09,49.15,49.07,49.1,8844.0
2016-05-13 13:35:00,49.11,49.11,49.03,49.03,10320.0,49.11,49.11,49.03,49.03,10320.0
2016-05-13 13:40:00,49.02,49.05,48.98,49.01,18703.0,49.02,49.05,48.98,49.01,18703.0
2016-05-13 13:45:00,48.99,48.99,48.92,48.94,9050.0,48.99,48.99,48.92,48.94,9050.0
2016-05-13 13:50:00,48.94,48.94,48.79,48.83,21623.0,48.94,48.94,48.79,48.83,21623.0
2016-05-13 13:55:00,48.84,48.91,48.82,48.9,9095.0,48.84,48.91,48.82,48.9,9095.0
2016-05-13 14:00:00,48.88,48.98,48.87,48.96,13210.0,48.88,48.98,48.87,48.96,13210.0
2016-05-13 14:05:00,48.98,49.0,48.95,49.0,8707.0,48.98,49.0,48.95,49.0,8707.0
2016-05-13 14:10:00,48.97,48.97,48.9,48.95,9262.0,48.97,48.97,48.9,48.95,9262.0
2016-05-13 14:15:00,48.94,48.95,48.85,48.85,6583.0,48.94,48.95,48.85,48.85,6583.0
2016-05-13 14:20:00,48.85,48.85,48.67,48.67,37399.0,48.85,48.85,48.67,48.67,37399.0
2016-05-13 14:25:00,48.68,48.7,48.57,48.62,25271.0,48.68,48.7,48.57,48.62,25271.0
2016-05-13 14:30:00,48.61,48.7,48.6,48.66,19315.0,48.61,48.7,48.6,48.66,19315.0
2016-05-13 14:35:00,48.65,48.7,48.63,48.66,20534.0,48.65,48.7,48.63,48.66,20534.0
2016-05-13 14:40:00,48.67,48.67,48.6,48.64,13135.0,48.67,48.67,48.6,48.64,13135.0
2016-05-13 14:45:00,48.64,48.69,48.63,48.68,10167.0,48.64,48.69,48.63,48.68,10167.0
2016-05-13 14:50:00,48.68,48.7,48.66,48.68,16401.0,48.68,48.7,48.66,48.68,16401.0
2016-05-13 14:55:00,48.68,48.69,48.62,48.66,16344.0,48.68,48.69,48.62,48.66,16344.0
2016-05-13 15:00:00,48.65,48.68,48.6,48.64,20625.0,48.65,48.68,48.6,48.64,20625.0
2016-05-13 15:05:00,48.66,48.69,48.59,48.61,13426.0,48.66,48.69,48.59,48.61,13426.0
2016-05-13 15:10:00,48.61,48.61,48.54,48.55,31597.0,48.61,48.61,48.54,48.55,31597.0
2016-05-13 15:15:00,48.56,48.62,48.56,48.61,30428.0,48.56,48.62,48.56,48.61,30428.0
2016-05-13 15:20:00,48.62,48.67,48.51,48.56,57671.0,48.62,48.67,48.51,48.56,57671.0
2016-05-13 15:25:00,48.56,48.56,48.49,48.55,46696.0,48.56,48.56,48.49,48.55,46696.0
2016-05-13 15:30:00,48.55,48.57,48.53,48.54,22601.0,48.55,48.57,48.53,48.54,22601.0
2016-05-13 15:35:00,48.54,48.58,48.53,48.57,30947.0,48.54,48.58,48.53,48.57,30947.0
2016-05-13 15:40:00,48.57,48.67,48.52,48.63,49223.0,48.57,48.67,48.52,48.63,49223.0
2016-05-13 15:45:00,48.63,48.66,48.58,48.65,31258.0,48.63,48.66,48.58,48.65,31258.0
2016-05-13 15:50:00,48.64,48.67,48.58,48.6,52024.0,48.64,48.67,48.58,48.6,52024.0
2016-05-13 15:55:00,48.61,48.62,48.55,48.56,79267.0,48.61,48.62,48.55,48.56,79267.0
2016-05-16 09:30:00,48.85,49.25,48.83,49.13,38456.0,48.85,49.25,48.83,49.13,38456.0
2016-05-16 09:35:00,49.16,49.56,49.16,49.33,28542.0,49.16,49.56,49.16,49.33,28542.0
2016-05-16 09:40:00,49.29,49.65,49.14,49.61,33638.0,49.29,49.65,49.14,49.61,33638.0
2016-05-16 09:45:00,49.57,49.74,49.51,49.51,18312.0,49.57,49.74,49.51,49.51,18312.0
2016-05-16 09:50:00,49.55,49.55,49.22,49.24,25636.0,49.55,49.55,49.22,49.24,25636.0
2016-05-16 09:55:00,49.27,49.32,49.2,49.22,15827.0,49.27,49.32,49.2,49.22,15827.0
2016-05-16 10:00:00,49.23,49.47,49.23,49.47,17971.0,49.23,49.47,49.23,49.47,17971.0
2016-05-16 10:05:00,49.48,49.66,49.48,49.58,20419.0,49.48,49.66,49.48,49.58,20419.0
2016-05-16 10:10:00,49.59,49.72,49.58,49.64,30601.0,49.59,49.72,49.58,49.64,30601.0
2016-05-16 10:15:00,49.6,49.65,49.38,49.4,16162.0,49.6,49.65,49.38,49.4,16162.0
2016-05-16 10:20:00,49.43,49.47,49.32,49.34,14208.0,49.43,49.47,49.32,49.34,14208.0
2016-05-16 10:25:00,49.34,49.51,49.33,49.44,14650.0,49.34,49.51,49.33,49.44,14650.0
2016-05-16 10:30:00,49.45,49.46,49.35,49.44,18863.0,49.45,49.46,49.35,49.44,18863.0
2016-05-16 10:35:00,49.44,49.49,49.36,49.38,30637.0,49.44,49.49,49.36,49.38,30637.0
2016-05-16 10:40:00,49.39,49.39,49.25,49.26,13156.0,49.39,49.39,49.25,49.26,13156.0
2016-05-16 10:45:00,49.24,49.33,49.17,49.3,17656.0,49.24,49.33,49.17,49.3,17656.0
2016-05-16 10:50:00,49.32,49.34,49.17,49.24,24698.0,49.32,49.34,49.17,49.24,24698.0
2016-05-16 10:55:00,49.23,49.3,49.13,49.29,17500.0,49.23,49.3,49.13,49.29,17500.0
2016-05-16 11:00:00,49.28,49.31,49.2,49.22,29602.0,49.28,49.31,49.2,49.22,29602.0
2016-05-16 11:05:00,49.23,49.27,49.04,49.04,24364.0,49.23,49.27,49.04,49.04,24364.0
2016-05-16 11:10:00,49.04,49.07,48.95,49.05,24056.0,49.04,49.07,48.95,49.05,24056.0
2016-05-16 11:15:00,49.05,49.08,48.92,48.92,22364.0,49.05,49.08,48.92,48.92,22364.0
2016-05-16 11:20:00,48.93,48.93,48.75,48.79,26544.0,48.93,48.93,48.75,48.79,26544.0
2016-05-16 11:25:00,48.79,48.93,48.76,48.91,24958.0,48.79,48.93,48.76,48.91,24958.0
2016-05-16 11:30:00,48.93,49.02,48.91,49.0,10673.0,48.93,49.02,48.91,49.0,10673.0
2016-05-16 11:35:00,49.01,49.16,48.98,49.16,19506.0,49.01,49.16,48.98,49.16,19506.0
2016-05-16 11:40:00,49.13,49.3,49.13,49.27,19010.0,49.13,49.3,49.13,49.27,19010.0
2016-05-16 11:45:00,49.27,49.33,49.18,49.18,20991.0,49.27,49.33,49.18,49.18,20991.0
2016-05-16 11:50:00,49.18,49.27,49.18,49.26,9000.0,49.18,49.27,49.18,49.26,9000.0
2016-05-16 11:55:00,49.27,49.33,49.24,49.33,13067.0,49.27,49.33,49.24,49.33,13067.0
2016-05-16 12:00:00,49.33,49.35,49.19,49.19,14849.0,49.33,49.35,49.19,49.19,14849.0
2016-05-16 12:05:00,49.2,49.23,49.11,49.21,14120.0,49.2,49.23,49.11,49.21,14120.0
2016-05-16 12:10:00,49.22,49.23,49.13,49.2,21631.0,49.22,49.23,49.13,49.2,21631.0
2016-05-16 12:15:00,49.22,49.26,49.18,49.2,9692.0,49.22,49.26,49.18,49.2,9692.0
2016-05-16 12:20:00,49.21,49.22,49.12,49.14,7185.0,49.21,49.22,49.12,49.14,7185.0
2016-05-16 12:25:00,49.13,49.15,48.96,48.99,11444.0,49.13,49.15,48.96,48.99,11444.0
2016-05-16 12:30:00,48.98,49.06,48.97,49.05,8020.0,48.98,49.06,48.97,49.05,8020.0
2016-05-16 12:35:00,49.05,49.1,48.98,49.06,15866.0,49.05,49.1,48.98,49.06,15866.0
2016-05-16 12:40:00,49.04,49.08,49.01,49.04,15395.0,49.04,49.08,49.01,49.04,15395.0
2016-05-16 12:45:00,49.04,49.11,49.04,49.07,9370.0,49.04,49.11,49.04,49.07,9370.0
2016-05-16 12:50:00,49.08,49.12,49.06,49.12,5850.0,49.08,49.12,49.06,49.12,5850.0
2016-05-16 12:55:00,49.09,49.13,49.04,49.09,6844.0,49.09,49.13,49.04,49.09,6844.0
2016-05-16 13:00:00,49.1,49.17,49.07,49.1,10792.0,49.1,49.17,49.07,49.1,10792.0
2016-05-16 13:05:00,49.11,49.11,49.03,49.04,5449.0,49.11,49.11,49.03,49.04,5449.0
2016-05-16 13:10:00,49.05,49.05,49.0,49.05,4616.0,49.05,49.05,49.0,49.05,4616.0
2016-05-16 13:15:00,49.05,49.05,48.99,48.99,10266.0,49.05,49.05,48.99,48.99,10266.0
2016-05-16 13:20:00,48.99,48.99,48.91,48.95,9440.0,48.99,48.99,48.91,48.95,9440.0
2016-05-16 13:25:00,48.94,49.02,48.94,49.01,14573.0,48.94,49.02,48.94,49.01,14573.0
2016-05-16 13:30:00,49.02,49.05,48.91,48.91,25863.0,49.02,49.05,48.91,48.91,25863.0
2016-05-16 13:35:00,48.93,49.04,48.92,48.99,18443.0,48.93,49.04,48.92,48.99,18443.0
2016-05-16 13:40:00,48.98,49.05,48.98,49.04,4573.0,48.98,49.05,48.98,49.04,4573.0
2016-05-16 13:45:00,49.03,49.04,49.0,49.02,13250.0,49.03,49.04,49.0,49.02,13250.0
2016-05-16 13:50:00,49.04,49.1,49.04,49.05,5837.0,49.04,49.1,49.04,49.05,5837.0
2016-05-16 13:55:00,49.04,49.2,49.04,49.19,31471.0,49.04,49.2,49.04,49.19,31471.0
2016-05-16 14:00:00,49.18,49.31,49.18,49.3,11710.0,49.18,49.31,49.18,49.3,11710.0
2016-05-16 14:05:00,49.31,49.37,49.3,49.35,17958.0,49.31,49.37,49.3,49.35,17958.0
2016-05-16 14:10:00,49.34,49.38,49.28,49.32,9863.0,49.34,49.38,49.28,49.32,9863.0
2016-05-16 14:15:00,49.33,49.34,49.23,49.24,11570.0,49.33,49.34,49.23,49.24,11570.0
2016-05-16 14:20:00,49.25,49.27,49.24,49.27,10119.0,49.25,49.27,49.24,49.27,10119.0
2016-05-16 14:25:00,49.27,49.33,49.23,49.23,11371.0,49.27,49.33,49.23,49.23,11371.0
2016-05-16 14:30:00,49.23,49.28,49.21,49.25,12726.0,49.23,49.28,49.21,49.25,12726.0
2016-05-16 14:35:00,49.25,49.27,49.22,49.24,10196.0,49.25,49.27,49.22,49.24,10196.0
2016-05-16 14:40:00,49.24,49.26,49.18,49.18,14869.0,49.24,49.26,49.18,49.18,14869.0
2016-05-16 14:45:00,49.19,49.21,49.16,49.16,10271.0,49.19,49.21,49.16,49.16,10271.0
2016-05-16 14:50:00,49.15,49.16,49.13,49.15,5814.0,49.15,49.16,49.13,49.15,5814.0
2016-05-16 14:55:00,49.16,49.17,49.11,49.15,7760.0,49.16,49.17,49.11,49.15,7760.0
2016-05-16 15:00:00,49.15,49.26,49.15,49.22,9806.0,49.15,49.26,49.15,49.22,9806.0
2016-05-16 15:05:00,49.24,49.25,49.18,49.24,10903.0,49.24,49.25,49.18,49.24,10903.0
2016-05-16 15:10:00,49.23,49.23,49.1,49.12,12722.0,49.23,49.23,49.1,49.12,12722.0
2016-05-16 15:15:00,49.12,49.12,49.06,49.1,11532.0,49.12,49.12,49.06,49.1,11532.0
2016-05-16 15:20:00,49.1,49.16,49.08,49.15,21588.0,49.1,49.16,49.08,49.15,21588.0
2016-05-16 15:25:00,49.15,49.18,49.13,49.14,21992.0,49.15,49.18,49.13,49.14,21992.0
2016-05-16 15:30:00,49.13,49.15,49.09,49.11,37356.0,49.13,49.15,49.09,49.11,37356.0
2016-05-16 15:35:00,49.11,49.21,49.1,49.21,12925.0,49.11,49.21,49.1,49.21,12925.0
2016-05-16 15:40:00,49.2,49.21,49.12,49.18,34127.0,49.2,49.21,49.12,49.18,34127.0
2016-05-16 15:45:00,49.18,49.19,49.11,49.14,23247.0,49.18,49.19,49.11,49.14,23247.0
2016-05-16 15:50:00,49.16,49.17,49.05,49.11,27622.0,49.16,49.17,49.05,49.11,27622.0
2016-05-16 15:55:00,49.11,49.12,49.04,49.05,43168.0,49.11,49.12,49.04,49.05,43168.0
2016-05-17 09:30:00,49.08,49.29,48.82,49.0,24678.0,49.08,49.29,48.82,49.0,24678.0
2016-05-17 09:35:00,49.18,49.19,48.7,48.81,15382.0,49.18,49.19,48.7,48.81,15382.0
2016-05-17 09:40:00,48.8,48.8,48.51,48.73,32812.0,48.8,48.8,48.51,48.73,32812.0
2016-05-17 09:45:00,48.64,48.92,48.51,48.81,23096.0,48.64,48.92,48.51,48.81,23096.0
2016-05-17 09:50:00,48.81,48.99,48.72,48.89,15881.0,48.81,48.99,48.72,48.89,15881.0
2016-05-17 09:55:00,48.91,49.21,48.89,49.18,32098.0,48.91,49.21,48.89,49.18,32098.0
2016-05-17 10:00:00,49.19,49.19,48.89,49.01,17285.0,49.19,49.19,48.89,49.01,17285.0
2016-05-17 10:05:00,48.98,49.0,48.73,48.78,23101.0,48.98,49.0,48.73,48.78,23101.0
2016-05-17 10:10:00,48.79,48.92,48.7,48.89,14658.0,48.79,48.92,48.7,48.89,14658.0
2016-05-17 10:15:00,48.89,48.99,48.78,48.91,41447.0,48.89,48.99,48.78,48.91,41447.0
2016-05-17 10:20:00,48.93,49.06,48.93,48.97,14226.0,48.93,49.06,48.93,48.97,14226.0
2016-05-17 10:25:00,49.0,49.0,48.88,48.89,7276.0,49.0,49.0,48.88,48.89,7276.0
2016-05-17 10:30:00,48.88,48.88,48.7,48.81,16922.0,48.88,48.88,48.7,48.81,16922.0
2016-05-17 10:35:00,48.79,48.94,48.76,48.91,10736.0,48.79,48.94,48.76,48.91,10736.0
2016-05-17 10:40:00,48.94,49.04,48.88,49.0,18759.0,48.94,49.04,48.88,49.0,18759.0
2016-05-17 10:45:00,49.0,49.08,48.94,48.95,22765.0,49.0,49.08,48.94,48.95,22765.0
2016-05-17 10:50:00,48.96,49.07,48.95,49.06,18688.0,48.96,49.07,48.95,49.06,18688.0
2016-05-17 10:55:00,49.07,49.13,48.97,49.01,19308.0,49.07,49.13,48.97,49.01,19308.0
2016-05-17 11:00:00,49.0,49.09,48.98,49.07,15836.0,49.0,49.09,48.98,49.07,15836.0
2016-05-17 11:05:00,49.07,49.09,49.01,49.04,22438.0,49.07,49.09,49.01,49.04,22438.0
2016-05-17 11:10:00,49.05,49.17,49.02,49.15,59684.0,49.05,49.17,49.02,49.15,59684.0
2016-05-17 11:15:00,49.16,49.3,49.08,49.19,44857.0,49.16,49.3,49.08,49.19,44857.0
2016-05-17 11:20:00,49.2,49.29,49.2,49.22,10896.0,49.2,49.29,49.2,49.22,10896.0
2016-05-17 11:25:00,49.2,49.2,48.96,48.96,14801.0,49.2,49.2,48.96,48.96,14801.0
2016-05-17 11:30:00,48.94,49.08,48.93,49.02,18000.0,48.94,49.08,48.93,49.02,18000.0
2016-05-17 11:35:00,49.03,49.12,49.03,49.12,6651.0,49.03,49.12,49.03,49.12,6651.0
2016-05-17 11:40:00,49.13,49.23,49.08,49.11,24971.0,49.13,49.23,49.08,49.11,24971.0
2016-05-17 11:45:00,49.13,49.22,49.13,49.19,13005.0,49.13,49.22,49.13,49.19,13005.0
2016-05-17 11:50:00,49.2,49.26,49.09,49.09,17277.0,49.2,49.26,49.09,49.09,17277.0
2016-05-17 11:55:00,49.08,49.15,49.05,49.13,12516.0,49.08,49.15,49.05,49.13,12516.0
2016-05-17 12:00:00,49.14,49.16,49.11,49.12,7151.0,49.14,49.16,49.11,49.12,7151.0
2016-05-17 12:05:00,49.12,49.14,49.07,49.09,9849.0,49.12,49.14,49.07,49.09,9849.0
2016-05-17 12:10:00,49.08,49.15,49.07,49.12,24356.0,49.08,49.15,49.07,49.12,24356.0
2016-05-17 12:15:00,49.11,49.11,48.94,48.95,15950.0,49.11,49.11,48.94,48.95,15950.0
2016-05-17 12:20:00,48.97,49.0,48.95,48.98,10240.0,48.97,49.0,48.95,48.98,10240.0
2016-05-17 12:25:00,48.99,49.0,48.93,48.98,7499.0,48.99,49.0,48.93,48.98,7499.0
2016-05-17 12:30:00,48.99,48.99,48.84,48.86,12692.0,48.99,48.99,48.84,48.86,12692.0
2016-05-17 12:35:00,48.87,49.0,48.86,48.96,10925.0,48.87,49.0,48.86,48.96,10925.0
2016-05-17 12:40:00,48.95,49.0,48.9,48.92,8104.0,48.95,49.0,48.9,48.92,8104.0
2016-05-17 12:45:00,48.9,48.95,48.89,48.93,5301.0,48.9,48.95,48.89,48.93,5301.0
2016-05-17 12:50:00,48.95,48.99,48.89,48.96,14176.0,48.95,48.99,48.89,48.96,14176.0
2016-05-17 12:55:00,48.94,48.96,48.9,48.93,8695.0,48.94,48.96,48.9,48.93,8695.0
2016-05-17 13:00:00,48.93,48.95,48.87,48.87,9392.0,48.93,48.95,48.87,48.87,9392.0
2016-05-17 13:05:00,48.88,48.9,48.85,48.87,7710.0,48.88,48.9,48.85,48.87,7710.0
2016-05-17 13:10:00,48.88,48.89,48.84,48.87,14774.0,48.88,48.89,48.84,48.87,14774.0
2016-05-17 13:15:00,48.88,48.9,48.84,48.9,9952.0,48.88,48.9,48.84,48.9,9952.0
2016-05-17 13:20:00,48.91,48.99,48.9,48.91,13785.0,48.91,48.99,48.9,48.91,13785.0
2016-05-17 13:25:00,48.89,48.92,48.84,48.84,14189.0,48.89,48.92,48.84,48.84,14189.0
2016-05-17 13:30:00,48.82,48.88,48.82,48.87,8794.0,48.82,48.88,48.82,48.87,8794.0
2016-05-17 13:35:00,48.85,48.91,48.82,48.82,11167.0,48.85,48.91,48.82,48.82,11167.0
2016-05-17 13:40:00,48.83,48.87,48.82,48.85,6569.0,48.83,48.87,48.82,48.85,6569.0
2016-05-17 13:45:00,48.85,48.86,48.78,48.78,9750.0,48.85,48.86,48.78,48.78,9750.0
2016-05-17 13:50:00,48.78,48.84,48.73,48.83,12125.0,48.78,48.84,48.73,48.83,12125.0
2016-05-17 13:55:00,48.83,48.83,48.71,48.71,16217.0,48.83,48.83,48.71,48.71,16217.0
2016-05-17 14:00:00,48.71,48.75,48.61,48.72,17302.0,48.71,48.75,48.61,48.72,17302.0
2016-05-17 14:05:00,48.71,48.73,48.69,48.69,10092.0,48.71,48.73,48.69,48.69,10092.0
2016-05-17 14:10:00,48.68,48.68,48.6,48.67,17573.0,48.68,48.68,48.6,48.67,17573.0
2016-05-17 14:15:00,48.67,48.69,48.6,48.6,23677.0,48.67,48.69,48.6,48.6,23677.0
2016-05-17 14:20:00,48.6,48.61,48.45,48.55,64234.0,48.6,48.61,48.45,48.55,64234.0
2016-05-17 14:25:00,48.54,48.56,48.39,48.52,35327.0,48.54,48.56,48.39,48.52,35327.0
2016-05-17 14:30:00,48.53,48.53,48.37,48.4,21093.0,48.53,48.53,48.37,48.4,21093.0
2016-05-17 14:35:00,48.39,48.51,48.33,48.48,33347.0,48.39,48.51,48.33,48.48,33347.0
2016-05-17 14:40:00,48.48,48.48,48.38,48.38,14746.0,48.48,48.48,48.38,48.38,14746.0
2016-05-17 14:45:00,48.38,48.51,48.35,48.48,18769.0,48.38,48.51,48.35,48.48,18769.0
2016-05-17 14:50:00,48.46,48.51,48.41,48.48,16604.0,48.46,48.51,48.41,48.48,16604.0
2016-05-17 14:55:00,48.47,48.59,48.38,48.53,30074.0,48.47,48.59,48.38,48.53,30074.0
2016-05-17 15:00:00,48.52,48.57,48.48,48.56,17912.0,48.52,48.57,48.48,48.56,17912.0
2016-05-17 15:05:00,48.57,48.71,48.57,48.64,24497.0,48.57,48.71,48.57,48.64,24497.0
2016-05-17 15:10:00,48.62,48.62,48.52,48.55,19262.0,48.62,48.62,48.52,48.55,19262.0
2016-05-17 15:15:00,48.56,48.56,48.47,48.47,18311.0,48.56,48.56,48.47,48.47,18311.0
2016-05-17 15:20:00,48.47,48.52,48.46,48.48,15084.0,48.47,48.52,48.46,48.48,15084.0
2016-05-17 15:25:00,48.48,48.48,48.39,48.44,13540.0,48.48,48.48,48.39,48.44,13540.0
2016-05-17 15:30:00,48.44,48.48,48.4,48.48,24295.0,48.44,48.48,48.4,48.48,24295.0
2016-05-17 15:35:00,48.49,48.57,48.49,48.52,25551.0,48.49,48.57,48.49,48.52,25551.0
2016-05-17 15:40:00,48.53,48.54,48.43,48.49,21180.0,48.53,48.54,48.43,48.49,21180.0
2016-05-17 15:45:00,48.5,48.52,48.46,48.48,29913.0,48.5,48.52,48.46,48.48,29913.0
2016-05-17 15:50:00,48.49,48.51,48.45,48.48,42085.0,48.49,48.51,48.45,48.48,42085.0
2016-05-17 15:55:00,48.48,48.56,48.46,48.5,69158.0,48.48,48.56,48.46,48.5,69158.0
2016-05-18 09:30:00,48.17,48.48,48.05,48.36,32993.0,48.17,48.48,48.05,48.36,32993.0
2016-05-18 09:35:00,48.37,48.68,48.28,48.68,37146.0,48.37,48.68,48.28,48.68,37146.0
2016-05-18 09:40:00,48.68,48.9,48.64,48.67,19301.0,48.68,48.9,48.64,48.67,19301.0
2016-05-18 09:45:00,48.71,48.76,48.66,48.7,16904.0,48.71,48.76,48.66,48.7,16904.0
2016-05-18 09:50:00,48.72,48.92,48.64,48.88,20277.0,48.72,48.92,48.64,48.88,20277.0
2016-05-18 09:55:00,48.9,49.02,48.85,49.0,38300.0,48.9,49.02,48.85,49.0,38300.0
2016-05-18 10:00:00,49.02,49.03,48.83,49.01,28517.0,49.02,49.03,48.83,49.01,28517.0
2016-05-18 10:05:00,49.04,49.23,49.04,49.17,29038.0,49.04,49.23,49.04,49.17,29038.0
2016-05-18 10:10:00,49.15,49.43,49.14,49.36,31886.0,49.15,49.43,49.14,49.36,31886.0
2016-05-18 10:15:00,49.36,49.5,49.34,49.45,45964.0,49.36,49.5,49.34,49.45,45964.0
2016-05-18 10:20:00,49.42,49.67,49.41,49.55,47478.0,49.42,49.67,49.41,49.55,47478.0
2016-05-18 10:25:00,49.53,49.59,49.49,49.56,14571.0,49.53,49.59,49.49,49.56,14571.0
2016-05-18 10:30:00,49.56,49.56,49.22,49.37,33812.0,49.56,49.56,49.22,49.37,33812.0
2016-05-18 10:35:00,49.33,49.38,49.29,49.35,14370.0,49.33,49.38,49.29,49.35,14370.0
2016-05-18 10:40:00,49.32,49.44,49.31,49.44,15857.0,49.32,49.44,49.31,49.44,15857.0
2016-05-18 10:45:00,49.46,49.51,49.39,49.44,17401.0,49.46,49.51,49.39,49.44,17401.0
2016-05-18 10:50:00,49.43,49.44,49.21,49.21,11317.0,49.43,49.44,49.21,49.21,11317.0
2016-05-18 10:55:00,49.23,49.24,49.12,49.15,13506.0,49.23,49.24,49.12,49.15,13506.0
2016-05-18 11:00:00,49.15,49.32,49.15,49.32,13863.0,49.15,49.32,49.15,49.32,13863.0
2016-05-18 11:05:00,49.3,49.33,49.22,49.23,14233.0,49.3,49.33,49.22,49.23,14233.0
2016-05-18 11:10:00,49.25,49.28,49.18,49.22,13074.0,49.25,49.28,49.18,49.22,13074.0
2016-05-18 11:15:00,49.22,49.29,49.19,49.23,15440.0,49.22,49.29,49.19,49.23,15440.0
2016-05-18 11:20:00,49.25,49.37,49.17,49.18,12926.0,49.25,49.37,49.17,49.18,12926.0
2016-05-18 11:25:00,49.19,49.43,49.17,49.41,8400.0,49.19,49.43,49.17,49.41,8400.0
2016-05-18 11:30:00,49.4,49.49,49.39,49.46,16250.0,49.4,49.49,49.39,49.46,16250.0
2016-05-18 11:35:00,49.46,49.56,49.45,49.48,9769.0,49.46,49.56,49.45,49.48,9769.0
2016-05-18 11:40:00,49.49,49.57,49.46,49.55,9588.0,49.49,49.57,49.46,49.55,9588.0
2016-05-18 11:45:00,49.56,49.6,49.55,49.59,23159.0,49.56,49.6,49.55,49.59,23159.0
2016-05-18 11:50:00,49.59,49.65,49.55,49.57,24720.0,49.59,49.65,49.55,49.57,24720.0
2016-05-18 11:55:00,49.55,49.59,49.47,49.51,15122.0,49.55,49.59,49.47,49.51,15122.0
2016-05-18 12:00:00,49.49,49.5,49.43,49.43,10013.0,49.49,49.5,49.43,49.43,10013.0
2016-05-18 12:05:00,49.43,49.44,49.35,49.38,13358.0,49.43,49.44,49.35,49.38,13358.0
2016-05-18 12:10:00,49.39,49.4,49.31,49.33,13793.0,49.39,49.4,49.31,49.33,13793.0
2016-05-18 12:15:00,49.34,49.34,49.24,49.24,8771.0,49.34,49.34,49.24,49.24,8771.0
2016-05-18 12:20:00,49.25,49.28,49.22,49.25,15086.0,49.25,49.28,49.22,49.25,15086.0
2016-05-18 12:25:00,49.24,49.25,49.14,49.16,23016.0,49.24,49.25,49.14,49.16,23016.0
2016-05-18 12:30:00,49.18,49.24,49.16,49.24,4645.0,49.18,49.24,49.16,49.24,4645.0
2016-05-18 12:35:00,49.24,49.3,49.22,49.28,13430.0,49.24,49.3,49.22,49.28,13430.0
2016-05-18 12:40:00,49.26,49.33,49.26,49.3,11246.0,49.26,49.33,49.26,49.3,11246.0
2016-05-18 12:45:00,49.3,49.41,49.29,49.39,13453.0,49.3,49.41,49.29,49.39,13453.0
2016-05-18 12:50:00,49.39,49.39,49.34,49.39,8950.0,49.39,49.39,49.34,49.39,8950.0
2016-05-18 12:55:00,49.39,49.49,49.37,49.49,9050.0,49.39,49.49,49.37,49.49,9050.0
2016-05-18 13:00:00,49.5,49.52,49.41,49.42,9332.0,49.5,49.52,49.41,49.42,9332.0
2016-05-18 13:05:00,49.41,49.42,49.29,49.29,11562.0,49.41,49.42,49.29,49.29,11562.0
2016-05-18 13:10:00,49.31,49.35,49.22,49.22,25344.0,49.31,49.35,49.22,49.22,25344.0
2016-05-18 13:15:00,49.22,49.26,49.17,49.18,9802.0,49.22,49.26,49.17,49.18,9802.0
2016-05-18 13:20:00,49.2,49.33,49.18,49.29,13650.0,49.2,49.33,49.18,49.29,13650.0
2016-05-18 13:25:00,49.29,49.3,49.18,49.19,6200.0,49.29,49.3,49.18,49.19,6200.0
2016-05-18 13:30:00,49.2,49.38,49.2,49.27,11562.0,49.2,49.38,49.2,49.27,11562.0
2016-05-18 13:35:00,49.28,49.35,49.26,49.35,5402.0,49.28,49.35,49.26,49.35,5402.0
2016-05-18 13:40:00,49.34,49.36,49.24,49.26,7600.0,49.34,49.36,49.24,49.26,7600.0
2016-05-18 13:45:00,49.27,49.31,49.26,49.26,7680.0,49.27,49.31,49.26,49.26,7680.0
2016-05-18 13:50:00,49.24,49.3,49.24,49.26,5300.0,49.24,49.3,49.24,49.26,5300.0
2016-05-18 13:55:00,49.25,49.29,49.17,49.18,13584.0,49.25,49.29,49.17,49.18,13584.0
2016-05-18 14:00:00,49.21,49.21,48.88,48.88,43592.0,49.21,49.21,48.88,48.88,43592.0
2016-05-18 14:05:00,48.89,48.95,48.65,48.92,38759.0,48.89,48.95,48.65,48.92,38759.0
2016-05-18 14:10:00,48.91,48.93,48.71,48.73,15172.0,48.91,48.93,48.71,48.73,15172.0
2016-05-18 14:15:00,48.73,48.84,48.57,48.84,20949.0,48.73,48.84,48.57,48.84,20949.0
2016-05-18 14:20:00,48.83,48.83,48.69,48.76,13154.0,48.83,48.83,48.69,48.76,13154.0
2016-05-18 14:25:00,48.74,48.74,48.55,48.58,23448.0,48.74,48.74,48.55,48.58,23448.0
2016-05-18 14:30:00,48.55,48.65,48.46,48.65,18013.0,48.55,48.65,48.46,48.65,18013.0
2016-05-18 14:35:00,48.67,48.83,48.6,48.78,24369.0,48.67,48.83,48.6,48.78,24369.0
2016-05-18 14:40:00,48.79,48.88,48.73,48.75,18331.0,48.79,48.88,48.73,48.75,18331.0
2016-05-18 14:45:00,48.73,48.82,48.66,48.7,17657.0,48.73,48.82,48.66,48.7,17657.0
2016-05-18 14:50:00,48.7,48.86,48.69,48.78,22509.0,48.7,48.86,48.69,48.78,22509.0
2016-05-18 14:55:00,48.79,48.79,48.71,48.78,15377.0,48.79,48.79,48.71,48.78,15377.0
2016-05-18 15:00:00,48.76,48.97,48.76,48.93,16066.0,48.76,48.97,48.76,48.93,16066.0
2016-05-18 15:05:00,48.91,48.92,48.81,48.82,21421.0,48.91,48.92,48.81,48.82,21421.0
2016-05-18 15:10:00,48.83,48.83,48.67,48.75,17868.0,48.83,48.83,48.67,48.75,17868.0
2016-05-18 15:15:00,48.74,48.74,48.65,48.7,7842.0,48.74,48.74,48.65,48.7,7842.0
2016-05-18 15:20:00,48.7,48.7,48.58,48.6,12300.0,48.7,48.7,48.58,48.6,12300.0
2016-05-18 15:25:00,48.59,48.66,48.58,48.61,14869.0,48.59,48.66,48.58,48.61,14869.0
2016-05-18 15:30:00,48.62,48.73,48.57,48.7,19140.0,48.62,48.73,48.57,48.7,19140.0
2016-05-18 15:35:00,48.72,48.74,48.56,48.56,18207.0,48.72,48.74,48.56,48.56,18207.0
2016-05-18 15:40:00,48.56,48.64,48.53,48.62,18865.0,48.56,48.64,48.53,48.62,18865.0
2016-05-18 15:45:00,48.64,48.75,48.63,48.69,24913.0,48.64,48.75,48.63,48.69,24913.0
2016-05-18 15:50:00,48.66,48.69,48.58,48.61,33053.0,48.66,48.69,48.58,48.61,33053.0
2016-05-18 15:55:00,48.61,48.75,48.61,48.73,77719.0,48.61,48.75,48.61,48.73,77719.0
2016-05-19 09:30:00,48.4,48.89,48.35,48.6,13412.0,48.4,48.89,48.35,48.6,13412.0
2016-05-19 09:35:00,48.62,48.7,48.15,48.5,28221.0,48.62,48.7,48.15,48.5,28221.0
2016-05-19 09:40:00,48.52,48.75,48.52,48.58,15809.0,48.52,48.75,48.52,48.58,15809.0
2016-05-19 09:45:00,48.62,48.73,48.35,48.35,11927.0,48.62,48.73,48.35,48.35,11927.0
2016-05-19 09:50:00,48.38,48.38,48.06,48.09,28102.0,48.38,48.38,48.06,48.09,28102.0
2016-05-19 09:55:00,48.07,48.09,47.66,47.72,59917.0,48.07,48.09,47.66,47.72,59917.0
2016-05-19 10:00:00,47.73,48.06,47.73,48.02,29063.0,47.73,48.06,47.73,48.02,29063.0
2016-05-19 10:05:00,48.0,48.01,47.62,47.69,30734.0,48.0,48.01,47.62,47.69,30734.0
2016-05-19 10:10:00,47.68,47.79,47.47,47.48,48306.0,47.68,47.79,47.47,47.48,48306.0
2016-05-19 10:15:00,47.48,47.74,47.45,47.73,32325.0,47.48,47.74,47.45,47.73,32325.0
2016-05-19 10:20:00,47.68,47.69,47.46,47.58,32658.0,47.68,47.69,47.46,47.58,32658.0
2016-05-19 10:25:00,47.58,47.58,47.45,47.46,83641.0,47.58,47.58,47.45,47.46,83641.0
2016-05-19 10:30:00,47.46,47.56,47.41,47.5,85061.0,47.46,47.56,47.41,47.5,85061.0
2016-05-19 10:35:00,47.5,47.62,47.26,47.27,40048.0,47.5,47.62,47.26,47.27,40048.0
2016-05-19 10:40:00,47.28,47.34,47.19,47.28,88057.0,47.28,47.34,47.19,47.28,88057.0
2016-05-19 10:45:00,47.28,47.31,47.07,47.28,49652.0,47.28,47.31,47.07,47.28,49652.0
2016-05-19 10:50:00,47.29,47.29,47.01,47.08,73795.0,47.29,47.29,47.01,47.08,73795.0
2016-05-19 10:55:00,47.09,47.2,47.02,47.03,35782.0,47.09,47.2,47.02,47.03,35782.0
2016-05-19 11:00:00,47.04,47.34,47.04,47.32,40940.0,47.04,47.34,47.04,47.32,40940.0
2016-05-19 11:05:00,47.28,47.31,47.18,47.18,39180.0,47.28,47.31,47.18,47.18,39180.0
2016-05-19 11:10:00,47.16,47.22,47.07,47.21,41857.0,47.16,47.22,47.07,47.21,41857.0
2016-05-19 11:15:00,47.22,47.41,47.22,47.37,43728.0,47.22,47.41,47.22,47.37,43728.0
2016-05-19 11:20:00,47.37,47.51,47.18,47.25,54615.0,47.37,47.51,47.18,47.25,54615.0
2016-05-19 11:25:00,47.26,47.26,47.1,47.11,27628.0,47.26,47.26,47.1,47.11,27628.0
2016-05-19 11:30:00,47.13,47.16,47.01,47.15,24025.0,47.13,47.16,47.01,47.15,24025.0
2016-05-19 11:35:00,47.16,47.16,47.0,47.04,37960.0,47.16,47.16,47.0,47.04,37960.0
2016-05-19 11:40:00,47.03,47.03,46.9,46.98,59801.0,47.03,47.03,46.9,46.98,59801.0
2016-05-19 11:45:00,46.97,46.99,46.82,46.96,47326.0,46.97,46.99,46.82,46.96,47326.0
2016-05-19 11:50:00,46.96,46.97,46.76,46.8,43685.0,46.96,46.97,46.76,46.8,43685.0
2016-05-19 11:55:00,46.77,46.8,46.67,46.74,81086.0,46.77,46.8,46.67,46.74,81086.0
2016-05-19 12:00:00,46.74,46.93,46.68,46.84,43614.0,46.74,46.93,46.68,46.84,43614.0
2016-05-19 12:05:00,46.83,46.9,46.73,46.76,62101.0,46.83,46.9,46.73,46.76,62101.0
2016-05-19 12:10:00,46.76,46.97,46.73,46.9,29807.0,46.76,46.97,46.73,46.9,29807.0
2016-05-19 12:15:00,46.91,46.93,46.76,46.81,43192.0,46.91,46.93,46.76,46.81,43192.0
2016-05-19 12:20:00,46.8,46.93,46.8,46.9,15428.0,46.8,46.93,46.8,46.9,15428.0
2016-05-19 12:25:00,46.93,47.05,46.93,47.02,36325.0,46.93,47.05,46.93,47.02,36325.0
2016-05-19 12:30:00,47.04,47.1,47.0,47.07,21240.0,47.04,47.1,47.0,47.07,21240.0
2016-05-19 12:35:00,47.07,47.09,46.95,47.04,19814.0,47.07,47.09,46.95,47.04,19814.0
2016-05-19 12:40:00,47.04,47.05,46.92,46.94,17109.0,47.04,47.05,46.92,46.94,17109.0
2016-05-19 12:45:00,46.95,46.95,46.85,46.92,39873.0,46.95,46.95,46.85,46.92,39873.0
2016-05-19 12:50:00,46.89,46.91,46.72,46.76,23722.0,46.89,46.91,46.72,46.76,23722.0
2016-05-19 12:55:00,46.77,46.9,46.76,46.82,25741.0,46.77,46.9,46.76,46.82,25741.0
2016-05-19 13:00:00,46.82,46.93,46.81,46.9,24893.0,46.82,46.93,46.81,46.9,24893.0
2016-05-19 13:05:00,46.93,47.02,46.91,46.97,14660.0,46.93,47.02,46.91,46.97,14660.0
2016-05-19 13:10:00,46.97,47.06,46.91,47.03,14682.0,46.97,47.06,46.91,47.03,14682.0
2016-05-19 13:15:00,47.03,47.03,46.95,46.96,19286.0,47.03,47.03,46.95,46.96,19286.0
2016-05-19 13:20:00,46.94,46.94,46.88,46.92,13973.0,46.94,46.94,46.88,46.92,13973.0
2016-05-19 13:25:00,46.93,46.94,46.86,46.89,24739.0,46.93,46.94,46.86,46.89,24739.0
2016-05-19 13:30:00,46.9,47.18,46.88,47.16,35980.0,46.9,47.18,46.88,47.16,35980.0
2016-05-19 13:35:00,47.15,47.19,47.11,47.15,22022.0,47.15,47.19,47.11,47.15,22022.0
2016-05-19 13:40:00,47.16,47.22,47.14,47.21,14917.0,47.16,47.22,47.14,47.21,14917.0
2016-05-19 13:45:00,47.21,47.25,47.13,47.13,14137.0,47.21,47.25,47.13,47.13,14137.0
2016-05-19 13:50:00,47.13,47.26,47.13,47.2,73620.0,47.13,47.26,47.13,47.2,73620.0
2016-05-19 13:55:00,47.19,47.24,47.15,47.16,13144.0,47.19,47.24,47.15,47.16,13144.0
2016-05-19 14:00:00,47.16,47.21,47.1,47.14,20917.0,47.16,47.21,47.1,47.14,20917.0
2016-05-19 14:05:00,47.15,47.21,47.15,47.2,17413.0,47.15,47.21,47.15,47.2,17413.0
2016-05-19 14:10:00,47.2,47.35,47.2,47.32,27586.0,47.2,47.35,47.2,47.32,27586.0
2016-05-19 14:15:00,47.36,47.36,47.2,47.23,27474.0,47.36,47.36,47.2,47.23,27474.0
2016-05-19 14:20:00,47.24,47.25,47.21,47.23,9707.0,47.24,47.25,47.21,47.23,9707.0
2016-05-19 14:25:00,47.24,47.34,47.17,47.25,28403.0,47.24,47.34,47.17,47.25,28403.0
2016-05-19 14:30:00,47.24,47.25,47.15,47.15,19116.0,47.24,47.25,47.15,47.15,19116.0
2016-05-19 14:35:00,47.14,47.16,47.06,47.1,60771.0,47.14,47.16,47.06,47.1,60771.0
2016-05-19 14:40:00,47.11,47.16,47.07,47.08,18893.0,47.11,47.16,47.07,47.08,18893.0
2016-05-19 14:45:00,47.08,47.09,47.03,47.03,11656.0,47.08,47.09,47.03,47.03,11656.0
2016-05-19 14:50:00,47.02,47.02,46.88,46.92,26855.0,47.02,47.02,46.88,46.92,26855.0
2016-05-19 14:55:00,46.94,46.99,46.94,46.95,14590.0,46.94,46.99,46.94,46.95,14590.0
2016-05-19 15:00:00,46.95,47.14,46.95,47.11,11826.0,46.95,47.14,46.95,47.11,11826.0
2016-05-19 15:05:00,47.11,47.18,47.07,47.08,26608.0,47.11,47.18,47.07,47.08,26608.0
2016-05-19 15:10:00,47.09,47.16,47.06,47.13,26947.0,47.09,47.16,47.06,47.13,26947.0
2016-05-19 15:15:00,47.13,47.15,47.04,47.15,30029.0,47.13,47.15,47.04,47.15,30029.0
2016-05-19 15:20:00,47.16,47.22,47.15,47.2,19343.0,47.16,47.22,47.15,47.2,19343.0
2016-05-19 15:25:00,47.21,47.23,47.09,47.13,24725.0,47.21,47.23,47.09,47.13,24725.0
2016-05-19 15:30:00,47.14,47.15,47.01,47.05,29558.0,47.14,47.15,47.01,47.05,29558.0
2016-05-19 15:35:00,47.06,47.13,47.06,47.13,19738.0,47.06,47.13,47.06,47.13,19738.0
2016-05-19 15:40:00,47.14,47.19,47.09,47.09,28280.0,47.14,47.19,47.09,47.09,28280.0
2016-05-19 15:45:00,47.09,47.17,47.08,47.13,32633.0,47.09,47.17,47.08,47.13,32633.0
2016-05-19 15:50:00,47.14,47.16,47.07,47.14,67988.0,47.14,47.16,47.07,47.14,67988.0
2016-05-19 15:55:00,47.15,47.15,47.02,47.09,84025.0,47.15,47.15,47.02,47.09,84025.0
2016-05-20 09:30:00,47.37,47.63,47.15,47.26,55556.0,47.37,47.63,47.15,47.26,55556.0
2016-05-20 09:35:00,47.26,47.7,47.25,47.25,31488.0,47.26,47.7,47.25,47.25,31488.0
2016-05-20 09:40:00,47.33,47.57,47.13,47.19,40983.0,47.33,47.57,47.13,47.19,40983.0
2016-05-20 09:45:00,47.19,47.4,47.06,47.28,34764.0,47.19,47.4,47.06,47.28,34764.0
2016-05-20 09:50:00,47.3,47.44,47.12,47.13,77356.0,47.3,47.44,47.12,47.13,77356.0
2016-05-20 09:55:00,47.14,47.43,47.0,47.43,33056.0,47.14,47.43,47.0,47.43,33056.0
2016-05-20 10:00:00,47.4,47.6,47.38,47.6,34114.0,47.4,47.6,47.38,47.6,34114.0
2016-05-20 10:05:00,47.58,47.7,47.56,47.59,28231.0,47.58,47.7,47.56,47.59,28231.0
2016-05-20 10:10:00,47.6,47.78,47.59,47.69,21714.0,47.6,47.78,47.59,47.69,21714.0
2016-05-20 10:15:00,47.68,47.86,47.63,47.82,41618.0,47.68,47.86,47.63,47.82,41618.0
2016-05-20 10:20:00,47.85,47.87,47.5,47.58,37895.0,47.85,47.87,47.5,47.58,37895.0
2016-05-20 10:25:00,47.57,47.67,47.52,47.55,10702.0,47.57,47.67,47.52,47.55,10702.0
2016-05-20 10:30:00,47.55,47.61,47.5,47.57,26253.0,47.55,47.61,47.5,47.57,26253.0
2016-05-20 10:35:00,47.54,47.74,47.54,47.7,27088.0,47.54,47.74,47.54,47.7,27088.0
2016-05-20 10:40:00,47.7,47.85,47.7,47.78,39793.0,47.7,47.85,47.7,47.78,39793.0
2016-05-20 10:45:00,47.78,47.85,47.73,47.83,42228.0,47.78,47.85,47.73,47.83,42228.0
2016-05-20 10:50:00,47.85,47.95,47.82,47.83,22994.0,47.85,47.95,47.82,47.83,22994.0
2016-05-20 10:55:00,47.83,47.83,47.66,47.81,15552.0,47.83,47.83,47.66,47.81,15552.0
2016-05-20 11:00:00,47.83,47.96,47.81,47.92,22173.0,47.83,47.96,47.81,47.92,22173.0
2016-05-20 11:05:00,47.92,47.96,47.87,47.89,18950.0,47.92,47.96,47.87,47.89,18950.0
2016-05-20 11:10:00,47.89,47.93,47.81,47.93,24103.0,47.89,47.93,47.81,47.93,24103.0
2016-05-20 11:15:00,47.94,48.0,47.86,47.88,17239.0,47.94,48.0,47.86,47.88,17239.0
2016-05-20 11:20:00,47.86,47.92,47.82,47.83,14711.0,47.86,47.92,47.82,47.83,14711.0
2016-05-20 11:25:00,47.85,47.85,47.73,47.74,23015.0,47.85,47.85,47.73,47.74,23015.0
2016-05-20 11:30:00,47.72,47.91,47.72,47.88,13498.0,47.72,47.91,47.72,47.88,13498.0
2016-05-20 11:35:00,47.87,47.98,47.87,47.93,13217.0,47.87,47.98,47.87,47.93,13217.0
2016-05-20 11:40:00,47.89,47.9,47.75,47.79,16019.0,47.89,47.9,47.75,47.79,16019.0
2016-05-20 11:45:00,47.79,47.83,47.74,47.83,10163.0,47.79,47.83,47.74,47.83,10163.0
2016-05-20 11:50:00,47.83,47.88,47.79,47.88,12222.0,47.83,47.88,47.79,47.88,12222.0
2016-05-20 11:55:00,47.86,47.92,47.84,47.88,12357.0,47.86,47.92,47.84,47.88,12357.0
2016-05-20 12:00:00,47.88,47.88,47.77,47.8,10260.0,47.88,47.88,47.77,47.8,10260.0
2016-05-20 12:05:00,47.79,47.84,47.79,47.81,14300.0,47.79,47.84,47.79,47.81,14300.0
2016-05-20 12:10:00,47.8,47.89,47.8,47.82,12045.0,47.8,47.89,47.8,47.82,12045.0
2016-05-20 12:15:00,47.82,47.96,47.82,47.96,15020.0,47.82,47.96,47.82,47.96,15020.0
2016-05-20 12:20:00,47.97,48.04,47.95,47.98,33366.0,47.97,48.04,47.95,47.98,33366.0
2016-05-20 12:25:00,47.97,48.0,47.93,47.97,21210.0,47.97,48.0,47.93,47.97,21210.0
2016-05-20 12:30:00,47.97,48.05,47.96,48.05,19998.0,47.97,48.05,47.96,48.05,19998.0
2016-05-20 12:35:00,48.06,48.08,48.0,48.04,12230.0,48.06,48.08,48.0,48.04,12230.0
2016-05-20 12:40:00,48.05,48.12,48.04,48.05,10235.0,48.05,48.12,48.04,48.05,10235.0
2016-05-20 12:45:00,48.09,48.13,48.05,48.13,9650.0,48.09,48.13,48.05,48.13,9650.0
2016-05-20 12:50:00,48.14,48.15,48.09,48.11,6695.0,48.14,48.15,48.09,48.11,6695.0
2016-05-20 12:55:00,48.12,48.15,48.1,48.12,9838.0,48.12,48.15,48.1,48.12,9838.0
2016-05-20 13:00:00,48.12,48.12,48.0,48.02,15892.0,48.12,48.12,48.0,48.02,15892.0
2016-05-20 13:05:00,48.03,48.08,48.02,48.07,8777.0,48.03,48.08,48.02,48.07,8777.0
2016-05-20 13:10:00,48.07,48.15,48.06,48.13,9134.0,48.07,48.15,48.06,48.13,9134.0
2016-05-20 13:15:00,48.13,48.13,48.04,48.08,11871.0,48.13,48.13,48.04,48.08,11871.0
2016-05-20 13:20:00,48.06,48.14,48.05,48.11,12493.0,48.06,48.14,48.05,48.11,12493.0
2016-05-20 13:25:00,48.1,48.16,48.09,48.14,29886.0,48.1,48.16,48.09,48.14,29886.0
2016-05-20 13:30:00,48.14,48.17,48.12,48.15,21679.0,48.14,48.17,48.12,48.15,21679.0
2016-05-20 13:35:00,48.13,48.21,48.13,48.18,30124.0,48.13,48.21,48.13,48.18,30124.0
2016-05-20 13:40:00,48.18,48.19,48.15,48.16,16971.0,48.18,48.19,48.15,48.16,16971.0
2016-05-20 13:45:00,48.15,48.19,48.12,48.14,14923.0,48.15,48.19,48.12,48.14,14923.0
2016-05-20 13:50:00,48.15,48.18,48.12,48.12,14391.0,48.15,48.18,48.12,48.12,14391.0
2016-05-20 13:55:00,48.15,48.15,48.06,48.12,19098.0,48.15,48.15,48.06,48.12,19098.0
2016-05-20 14:00:00,48.12,48.17,48.1,48.12,10441.0,48.12,48.17,48.1,48.12,10441.0
2016-05-20 14:05:00,48.13,48.17,48.09,48.11,14679.0,48.13,48.17,48.09,48.11,14679.0
2016-05-20 14:10:00,48.1,48.13,48.09,48.11,6135.0,48.1,48.13,48.09,48.11,6135.0
2016-05-20 14:15:00,48.09,48.12,48.07,48.07,9352.0,48.09,48.12,48.07,48.07,9352.0
2016-05-20 14:20:00,48.07,48.14,48.06,48.09,10059.0,48.07,48.14,48.06,48.09,10059.0
2016-05-20 14:25:00,48.11,48.19,48.11,48.19,6632.0,48.11,48.19,48.11,48.19,6632.0
2016-05-20 14:30:00,48.19,48.19,48.14,48.18,5555.0,48.19,48.19,48.14,48.18,5555.0
2016-05-20 14:35:00,48.16,48.23,48.15,48.21,12981.0,48.16,48.23,48.15,48.21,12981.0
2016-05-20 14:40:00,48.22,48.22,48.15,48.16,5346.0,48.22,48.22,48.15,48.16,5346.0
2016-05-20 14:45:00,48.17,48.2,48.1,48.12,12357.0,48.17,48.2,48.1,48.12,12357.0
2016-05-20 14:50:00,48.14,48.18,48.11,48.11,16622.0,48.14,48.18,48.11,48.11,16622.0
2016-05-20 14:55:00,48.11,48.14,47.97,47.99,26039.0,48.11,48.14,47.97,47.99,26039.0
2016-05-20 15:00:00,48.0,48.03,47.92,47.92,21153.0,48.0,48.03,47.92,47.92,21153.0
2016-05-20 15:05:00,47.9,47.92,47.85,47.9,23297.0,47.9,47.92,47.85,47.9,23297.0
2016-05-20 15:10:00,47.92,47.98,47.9,47.92,16219.0,47.92,47.98,47.9,47.92,16219.0
2016-05-20 15:15:00,47.92,47.92,47.81,47.82,17394.0,47.92,47.92,47.81,47.82,17394.0
2016-05-20 15:20:00,47.83,47.86,47.77,47.77,25111.0,47.83,47.86,47.77,47.77,25111.0
2016-05-20 15:25:00,47.77,47.84,47.77,47.83,12384.0,47.77,47.84,47.77,47.83,12384.0
2016-05-20 15:30:00,47.83,47.84,47.79,47.8,18781.0,47.83,47.84,47.79,47.8,18781.0
2016-05-20 15:35:00,47.81,47.94,47.8,47.92,29753.0,47.81,47.94,47.8,47.92,29753.0
2016-05-20 15:40:00,47.93,47.99,47.92,47.94,23567.0,47.93,47.99,47.92,47.94,23567.0
2016-05-20 15:45:00,47.94,47.99,47.89,47.89,41977.0,47.94,47.99,47.89,47.89,41977.0
2016-05-20 15:50:00,47.89,48.0,47.85,47.97,68881.0,47.89,48.0,47.85,47.97,68881.0
2016-05-20 15:55:00,47.97,48.04,47.94,48.02,67934.0,47.97,48.04,47.94,48.02,67934.0
2016-05-23 09:30:00,48.11,48.72,48.11,48.68,47556.0,48.11,48.72,48.11,48.68,47556.0
2016-05-23 09:35:00,48.7,48.99,48.58,48.84,41544.0,48.7,48.99,48.58,48.84,41544.0
2016-05-23 09:40:00,48.9,48.97,48.75,48.95,22144.0,48.9,48.97,48.75,48.95,22144.0
2016-05-23 09:45:00,48.92,49.03,48.7,49.02,45155.0,48.92,49.03,48.7,49.02,45155.0
2016-05-23 09:50:00,49.04,49.1,48.9,48.98,33174.0,49.04,49.1,48.9,48.98,33174.0
2016-05-23 09:55:00,48.99,49.1,48.91,49.08,86593.0,48.99,49.1,48.91,49.08,86593.0
2016-05-23 10:00:00,49.09,49.32,49.02,49.19,33950.0,49.09,49.32,49.02,49.19,33950.0
2016-05-23 10:05:00,49.19,49.2,49.0,49.06,16646.0,49.19,49.2,49.0,49.06,16646.0
2016-05-23 10:10:00,49.07,49.12,48.97,49.06,21876.0,49.07,49.12,48.97,49.06,21876.0
2016-05-23 10:15:00,49.07,49.21,49.05,49.18,19535.0,49.07,49.21,49.05,49.18,19535.0
2016-05-23 10:20:00,49.2,49.4,49.09,49.16,42818.0,49.2,49.4,49.09,49.16,42818.0
2016-05-23 10:25:00,49.14,49.19,49.03,49.12,24405.0,49.14,49.19,49.03,49.12,24405.0
2016-05-23 10:30:00,49.12,49.36,49.12,49.3,30895.0,49.12,49.36,49.12,49.3,30895.0
2016-05-23 10:35:00,49.32,49.4,49.23,49.35,32437.0,49.32,49.4,49.23,49.35,32437.0
2016-05-23 10:40:00,49.35,49.53,49.34,49.52,73093.0,49.35,49.53,49.34,49.52,73093.0
2016-05-23 10:45:00,49.53,49.62,49.46,49.61,48567.0,49.53,49.62,49.46,49.61,48567.0
2016-05-23 10:50:00,49.6,49.63,49.45,49.53,17860.0,49.6,49.63,49.45,49.53,17860.0
2016-05-23 10:55:00,49.5,49.64,49.44,49.64,24919.0,49.5,49.64,49.44,49.64,24919.0
2016-05-23 11:00:00,49.61,49.65,49.55,49.6,23748.0,49.61,49.65,49.55,49.6,23748.0
2016-05-23 11:05:00,49.59,49.77,49.59,49.7,50720.0,49.59,49.77,49.59,49.7,50720.0
2016-05-23 11:10:00,49.72,49.76,49.62,49.62,24602.0,49.72,49.76,49.62,49.62,24602.0
2016-05-23 11:15:00,49.62,49.7,49.43,49.44,51661.0,49.62,49.7,49.43,49.44,51661.0
2016-05-23 11:20:00,49.47,49.52,49.37,49.44,21407.0,49.47,49.52,49.37,49.44,21407.0
2016-05-23 11:25:00,49.44,49.46,49.32,49.34,16367.0,49.44,49.46,49.32,49.34,16367.0
2016-05-23 11:30:00,49.38,49.4,49.22,49.31,24262.0,49.38,49.4,49.22,49.31,24262.0
2016-05-23 11:35:00,49.32,49.39,49.29,49.3,16713.0,49.32,49.39,49.29,49.3,16713.0
2016-05-23 11:40:00,49.31,49.38,49.21,49.21,16478.0,49.31,49.38,49.21,49.21,16478.0
2016-05-23 11:45:00,49.21,49.33,49.19,49.33,9678.0,49.21,49.33,49.19,49.33,9678.0
2016-05-23 11:50:00,49.34,49.34,49.22,49.3,9096.0,49.34,49.34,49.22,49.3,9096.0
2016-05-23 11:55:00,49.33,49.37,49.27,49.33,12034.0,49.33,49.37,49.27,49.33,12034.0
2016-05-23 12:00:00,49.32,49.39,49.29,49.38,19278.0,49.32,49.39,49.29,49.38,19278.0
2016-05-23 12:05:00,49.39,49.49,49.39,49.41,14740.0,49.39,49.49,49.39,49.41,14740.0
2016-05-23 12:10:00,49.41,49.42,49.34,49.39,15336.0,49.41,49.42,49.34,49.39,15336.0
2016-05-23 12:15:00,49.39,49.47,49.37,49.47,9584.0,49.39,49.47,49.37,49.47,9584.0
2016-05-23 12:20:00,49.45,49.46,49.4,49.41,5026.0,49.45,49.46,49.4,49.41,5026.0
2016-05-23 12:25:00,49.4,49.43,49.38,49.4,9156.0,49.4,49.43,49.38,49.4,9156.0
2016-05-23 12:30:00,49.39,49.39,49.29,49.34,24179.0,49.39,49.39,49.29,49.34,24179.0
2016-05-23 12:35:00,49.35,49.42,49.34,49.36,9500.0,49.35,49.42,49.34,49.36,9500.0
2016-05-23 12:40:00,49.35,49.53,49.32,49.53,29651.0,49.35,49.53,49.32,49.53,29651.0
2016-05-23 12:45:00,49.53,49.54,49.46,49.5,11560.0,49.53,49.54,49.46,49.5,11560.0
2016-05-23 12:50:00,49.48,49.5,49.45,49.46,5143.0,49.48,49.5,49.45,49.46,5143.0
2016-05-23 12:55:00,49.46,49.47,49.41,49.42,14961.0,49.46,49.47,49.41,49.42,14961.0
2016-05-23 13:00:00,49.42,49.55,49.41,49.54,17220.0,49.42,49.55,49.41,49.54,17220.0
2016-05-23 13:05:00,49.55,49.57,49.49,49.54,14255.0,49.55,49.57,49.49,49.54,14255.0
2016-05-23 13:10:00,49.52,49.57,49.48,49.54,12977.0,49.52,49.57,49.48,49.54,12977.0
2016-05-23 13:15:00,49.54,49.55,49.41,49.44,15924.0,49.54,49.55,49.41,49.44,15924.0
2016-05-23 13:20:00,49.45,49.45,49.34,49.36,9548.0,49.45,49.45,49.34,49.36,9548.0
2016-05-23 13:25:00,49.34,49.35,49.28,49.31,26253.0,49.34,49.35,49.28,49.31,26253.0
2016-05-23 13:30:00,49.27,49.3,49.24,49.28,13818.0,49.27,49.3,49.24,49.28,13818.0
2016-05-23 13:35:00,49.28,49.29,49.22,49.28,8626.0,49.28,49.29,49.22,49.28,8626.0
2016-05-23 13:40:00,49.27,49.29,49.22,49.22,8224.0,49.27,49.29,49.22,49.22,8224.0
2016-05-23 13:45:00,49.22,49.29,49.21,49.28,8949.0,49.22,49.29,49.21,49.28,8949.0
2016-05-23 13:50:00,49.26,49.33,49.23,49.33,12325.0,49.26,49.33,49.23,49.33,12325.0
2016-05-23 13:55:00,49.33,49.37,49.27,49.28,11658.0,49.33,49.37,49.27,49.28,11658.0
2016-05-23 14:00:00,49.3,49.32,49.26,49.29,12687.0,49.3,49.32,49.26,49.29,12687.0
2016-05-23 14:05:00,49.3,49.31,49.26,49.3,13562.0,49.3,49.31,49.26,49.3,13562.0
2016-05-23 14:10:00,49.28,49.35,49.28,49.32,9946.0,49.28,49.35,49.28,49.32,9946.0
2016-05-23 14:15:00,49.32,49.35,49.25,49.27,15004.0,49.32,49.35,49.25,49.27,15004.0
2016-05-23 14:20:00,49.26,49.3,49.19,49.2,15411.0,49.26,49.3,49.19,49.2,15411.0
2016-05-23 14:25:00,49.2,49.32,49.16,49.28,14143.0,49.2,49.32,49.16,49.28,14143.0
2016-05-23 14:30:00,49.28,49.3,49.21,49.22,40225.0,49.28,49.3,49.21,49.22,40225.0
2016-05-23 14:35:00,49.22,49.27,49.18,49.27,13992.0,49.22,49.27,49.18,49.27,13992.0
2016-05-23 14:40:00,49.26,49.37,49.25,49.36,38488.0,49.26,49.37,49.25,49.36,38488.0
2016-05-23 14:45:00,49.36,49.38,49.3,49.33,26789.0,49.36,49.38,49.3,49.33,26789.0
2016-05-23 14:50:00,49.34,49.35,49.28,49.31,10410.0,49.34,49.35,49.28,49.31,10410.0
2016-05-23 14:55:00,49.3,49.36,49.26,49.26,25525.0,49.3,49.36,49.26,49.26,25525.0
2016-05-23 15:00:00,49.27,49.27,49.15,49.15,103616.0,49.27,49.27,49.15,49.15,103616.0
2016-05-23 15:05:00,49.16,49.17,49.1,49.11,16374.0,49.16,49.17,49.1,49.11,16374.0
2016-05-23 15:10:00,49.1,49.22,49.07,49.21,18287.0,49.1,49.22,49.07,49.21,18287.0
2016-05-23 15:15:00,49.22,49.22,49.1,49.11,16150.0,49.22,49.22,49.1,49.11,16150.0
2016-05-23 15:20:00,49.11,49.2,49.09,49.2,10517.0,49.11,49.2,49.09,49.2,10517.0
2016-05-23 15:25:00,49.2,49.2,49.12,49.15,15680.0,49.2,49.2,49.12,49.15,15680.0
2016-05-23 15:30:00,49.14,49.2,49.13,49.19,18809.0,49.14,49.2,49.13,49.19,18809.0
2016-05-23 15:35:00,49.18,49.19,49.09,49.17,21337.0,49.18,49.19,49.09,49.17,21337.0
2016-05-23 15:40:00,49.17,49.23,49.15,49.17,34791.0,49.17,49.23,49.15,49.17,34791.0
2016-05-23 15:45:00,49.17,49.19,49.1,49.1,37135.0,49.17,49.19,49.1,49.1,37135.0
2016-05-23 15:50:00,49.1,49.12,49.05,49.06,76307.0,49.1,49.12,49.05,49.06,76307.0
2016-05-23 15:55:00,49.07,49.07,49.0,49.04,131090.0,49.07,49.07,49.0,49.04,131090.0
2016-05-24 09:30:00,49.57,49.82,49.35,49.72,67395.0,49.57,49.82,49.35,49.72,67395.0
2016-05-24 09:35:00,49.66,49.84,49.41,49.73,81620.0,49.66,49.84,49.41,49.73,81620.0
2016-05-24 09:40:00,49.69,49.76,49.44,49.52,69535.0,49.69,49.76,49.44,49.52,69535.0
2016-05-24 09:45:00,49.52,49.8,49.51,49.57,24913.0,49.52,49.8,49.51,49.57,24913.0
2016-05-24 09:50:00,49.57,49.78,49.55,49.67,37522.0,49.57,49.78,49.55,49.67,37522.0
2016-05-24 09:55:00,49.67,49.87,49.65,49.79,45569.0,49.67,49.87,49.65,49.79,45569.0
2016-05-24 10:00:00,49.82,49.92,49.77,49.88,51004.0,49.82,49.92,49.77,49.88,51004.0
2016-05-24 10:05:00,49.85,49.96,49.81,49.95,46269.0,49.85,49.96,49.81,49.95,46269.0
2016-05-24 10:10:00,49.95,49.95,49.83,49.91,17074.0,49.95,49.95,49.83,49.91,17074.0
2016-05-24 10:15:00,49.92,50.16,49.92,50.14,73241.0,49.92,50.16,49.92,50.14,73241.0
2016-05-24 10:20:00,50.12,50.15,49.97,50.05,27527.0,50.12,50.15,49.97,50.05,27527.0
2016-05-24 10:25:00,50.08,50.19,50.01,50.14,23165.0,50.08,50.19,50.01,50.14,23165.0
2016-05-24 10:30:00,50.15,50.19,50.06,50.14,41793.0,50.15,50.19,50.06,50.14,41793.0
2016-05-24 10:35:00,50.16,50.2,50.08,50.2,51022.0,50.16,50.2,50.08,50.2,51022.0
2016-05-24 10:40:00,50.19,50.23,50.12,50.21,27193.0,50.19,50.23,50.12,50.21,27193.0
2016-05-24 10:45:00,50.21,50.21,50.08,50.13,30182.0,50.21,50.21,50.08,50.13,30182.0
2016-05-24 10:50:00,50.13,50.21,50.11,50.21,23457.0,50.13,50.21,50.11,50.21,23457.0
2016-05-24 10:55:00,50.21,50.3,50.2,50.3,51558.0,50.21,50.3,50.2,50.3,51558.0
2016-05-24 11:00:00,50.3,50.4,50.27,50.38,45106.0,50.3,50.4,50.27,50.38,45106.0
2016-05-24 11:05:00,50.37,50.46,50.31,50.46,50387.0,50.37,50.46,50.31,50.46,50387.0
2016-05-24 11:10:00,50.46,50.46,50.33,50.38,34001.0,50.46,50.46,50.33,50.38,34001.0
2016-05-24 11:15:00,50.4,50.52,50.39,50.43,40421.0,50.4,50.52,50.39,50.43,40421.0
2016-05-24 11:20:00,50.44,50.47,50.35,50.38,19349.0,50.44,50.47,50.35,50.38,19349.0
2016-05-24 11:25:00,50.37,50.47,50.36,50.41,27802.0,50.37,50.47,50.36,50.41,27802.0
2016-05-24 11:30:00,50.4,50.41,50.23,50.25,33896.0,50.4,50.41,50.23,50.25,33896.0
2016-05-24 11:35:00,50.25,50.27,50.16,50.18,27949.0,50.25,50.27,50.16,50.18,27949.0
2016-05-24 11:40:00,50.19,50.21,50.09,50.13,54645.0,50.19,50.21,50.09,50.13,54645.0
2016-05-24 11:45:00,50.13,50.15,50.09,50.1,27457.0,50.13,50.15,50.09,50.1,27457.0
2016-05-24 11:50:00,50.11,50.2,50.1,50.17,12709.0,50.11,50.2,50.1,50.17,12709.0
2016-05-24 11:55:00,50.18,50.27,50.17,50.17,51244.0,50.18,50.27,50.17,50.17,51244.0
2016-05-24 12:00:00,50.17,50.2,50.16,50.18,11771.0,50.17,50.2,50.16,50.18,11771.0
2016-05-24 12:05:00,50.18,50.21,50.1,50.19,18449.0,50.18,50.21,50.1,50.19,18449.0
2016-05-24 12:10:00,50.21,50.21,50.15,50.19,8034.0,50.21,50.21,50.15,50.19,8034.0
2016-05-24 12:15:00,50.17,50.18,50.03,50.04,12698.0,50.17,50.18,50.03,50.04,12698.0
2016-05-24 12:20:00,50.05,50.1,50.01,50.05,5400.0,50.05,50.1,50.01,50.05,5400.0
2016-05-24 12:25:00,50.07,50.09,50.02,50.08,20242.0,50.07,50.09,50.02,50.08,20242.0
2016-05-24 12:30:00,50.09,50.12,50.06,50.06,9925.0,50.09,50.12,50.06,50.06,9925.0
2016-05-24 12:35:00,50.07,50.08,50.03,50.08,6825.0,50.07,50.08,50.03,50.08,6825.0
2016-05-24 12:40:00,50.08,50.14,50.07,50.11,10200.0,50.08,50.14,50.07,50.11,10200.0
2016-05-24 12:45:00,50.11,50.12,50.03,50.09,19311.0,50.11,50.12,50.03,50.09,19311.0
2016-05-24 12:50:00,50.09,50.15,50.07,50.09,9121.0,50.09,50.15,50.07,50.09,9121.0
2016-05-24 12:55:00,50.08,50.1,50.04,50.06,15191.0,50.08,50.1,50.04,50.06,15191.0
2016-05-24 13:00:00,50.09,50.15,50.09,50.14,11360.0,50.09,50.15,50.09,50.14,11360.0
2016-05-24 13:05:00,50.15,50.19,50.13,50.17,17609.0,50.15,50.19,50.13,50.17,17609.0
2016-05-24 13:10:00,50.18,50.27,50.18,50.25,54053.0,50.18,50.27,50.18,50.25,54053.0
2016-05-24 13:15:00,50.25,50.33,50.25,50.28,19939.0,50.25,50.33,50.25,50.28,19939.0
2016-05-24 13:20:00,50.27,50.41,50.26,50.38,15171.0,50.27,50.41,50.26,50.38,15171.0
2016-05-24 13:25:00,50.39,50.39,50.26,50.35,13660.0,50.39,50.39,50.26,50.35,13660.0
2016-05-24 13:30:00,50.36,50.36,50.26,50.27,10163.0,50.36,50.36,50.26,50.27,10163.0
2016-05-24 13:35:00,50.26,50.26,50.17,50.2,11349.0,50.26,50.26,50.17,50.2,11349.0
2016-05-24 13:40:00,50.19,50.25,50.16,50.17,9799.0,50.19,50.25,50.16,50.17,9799.0
2016-05-24 13:45:00,50.2,50.34,50.19,50.34,7397.0,50.2,50.34,50.19,50.34,7397.0
2016-05-24 13:50:00,50.34,50.36,50.31,50.32,12696.0,50.34,50.36,50.31,50.32,12696.0
2016-05-24 13:55:00,50.33,50.34,50.24,50.32,22864.0,50.33,50.34,50.24,50.32,22864.0
2016-05-24 14:00:00,50.34,50.4,50.33,50.39,15773.0,50.34,50.4,50.33,50.39,15773.0
2016-05-24 14:05:00,50.39,50.41,50.32,50.36,23020.0,50.39,50.41,50.32,50.36,23020.0
2016-05-24 14:10:00,50.37,50.5,50.37,50.47,29288.0,50.37,50.5,50.37,50.47,29288.0
2016-05-24 14:15:00,50.45,50.51,50.41,50.42,10766.0,50.45,50.51,50.41,50.42,10766.0
2016-05-24 14:20:00,50.44,50.45,50.38,50.45,13930.0,50.44,50.45,50.38,50.45,13930.0
2016-05-24 14:25:00,50.45,50.5,50.44,50.5,9661.0,50.45,50.5,50.44,50.5,9661.0
2016-05-24 14:30:00,50.49,50.62,50.48,50.57,22594.0,50.49,50.62,50.48,50.57,22594.0
2016-05-24 14:35:00,50.59,50.6,50.55,50.58,14143.0,50.59,50.6,50.55,50.58,14143.0
2016-05-24 14:40:00,50.59,50.6,50.55,50.56,11804.0,50.59,50.6,50.55,50.56,11804.0
2016-05-24 14:45:00,50.55,50.61,50.5,50.58,16795.0,50.55,50.61,50.5,50.58,16795.0
2016-05-24 14:50:00,50.6,50.67,50.59,50.61,16436.0,50.6,50.67,50.59,50.61,16436.0
2016-05-24 14:55:00,50.61,50.63,50.57,50.62,13056.0,50.61,50.63,50.57,50.62,13056.0
2016-05-24 15:00:00,50.6,50.63,50.58,50.58,16258.0,50.6,50.63,50.58,50.58,16258.0
2016-05-24 15:05:00,50.58,50.61,50.57,50.6,16255.0,50.58,50.61,50.57,50.6,16255.0
2016-05-24 15:10:00,50.6,50.61,50.57,50.58,30158.0,50.6,50.61,50.57,50.58,30158.0
2016-05-24 15:15:00,50.58,50.67,50.58,50.66,13649.0,50.58,50.67,50.58,50.66,13649.0
2016-05-24 15:20:00,50.65,50.67,50.59,50.65,11916.0,50.65,50.67,50.59,50.65,11916.0
2016-05-24 15:25:00,50.64,50.67,50.56,50.6,35876.0,50.64,50.67,50.56,50.6,35876.0
2016-05-24 15:30:00,50.61,50.63,50.51,50.51,25251.0,50.61,50.63,50.51,50.51,25251.0
2016-05-24 15:35:00,50.52,50.53,50.49,50.5,32505.0,50.52,50.53,50.49,50.5,32505.0
2016-05-24 15:40:00,50.49,50.51,50.44,50.46,43696.0,50.49,50.51,50.44,50.46,43696.0
2016-05-24 15:45:00,50.45,50.52,50.45,50.52,44411.0,50.45,50.52,50.45,50.52,44411.0
2016-05-24 15:50:00,50.48,50.54,50.47,50.54,73664.0,50.48,50.54,50.47,50.54,73664.0
2016-05-24 15:55:00,50.53,50.53,50.46,50.47,106105.0,50.53,50.53,50.46,50.47,106105.0
2016-05-25 09:30:00,51.01,51.33,50.47,50.63,101938.0,51.01,51.33,50.47,50.63,101938.0
2016-05-25 09:35:00,50.55,51.01,50.52,50.65,30042.0,50.55,51.01,50.52,50.65,30042.0
2016-05-25 09:40:00,50.68,50.84,50.58,50.72,30713.0,50.68,50.84,50.58,50.72,30713.0
2016-05-25 09:45:00,50.73,50.85,50.56,50.85,31729.0,50.73,50.85,50.56,50.85,31729.0
2016-05-25 09:50:00,50.85,50.94,50.7,50.77,20539.0,50.85,50.94,50.7,50.77,20539.0
2016-05-25 09:55:00,50.75,50.9,50.73,50.87,22135.0,50.75,50.9,50.73,50.87,22135.0
2016-05-25 10:00:00,50.87,50.89,50.76,50.82,18850.0,50.87,50.89,50.76,50.82,18850.0
2016-05-25 10:05:00,50.82,50.9,50.7,50.7,27331.0,50.82,50.9,50.7,50.7,27331.0
2016-05-25 10:10:00,50.72,50.84,50.6,50.61,22642.0,50.72,50.84,50.6,50.61,22642.0
2016-05-25 10:15:00,50.61,50.78,50.61,50.72,17790.0,50.61,50.78,50.61,50.72,17790.0
2016-05-25 10:20:00,50.69,50.69,50.6,50.61,10662.0,50.69,50.69,50.6,50.61,10662.0
2016-05-25 10:25:00,50.61,50.63,50.51,50.53,8311.0,50.61,50.63,50.51,50.53,8311.0
2016-05-25 10:30:00,50.5,50.66,50.48,50.66,24894.0,50.5,50.66,50.48,50.66,24894.0
2016-05-25 10:35:00,50.65,50.65,50.49,50.5,18452.0,50.65,50.65,50.49,50.5,18452.0
2016-05-25 10:40:00,50.49,50.55,50.47,50.53,15005.0,50.49,50.55,50.47,50.53,15005.0
2016-05-25 10:45:00,50.55,50.56,50.34,50.4,21064.0,50.55,50.56,50.34,50.4,21064.0
2016-05-25 10:50:00,50.4,50.4,50.32,50.39,27373.0,50.4,50.4,50.32,50.39,27373.0
2016-05-25 10:55:00,50.42,50.42,50.34,50.38,32853.0,50.42,50.42,50.34,50.38,32853.0
2016-05-25 11:00:00,50.39,50.53,50.37,50.46,27291.0,50.39,50.53,50.37,50.46,27291.0
2016-05-25 11:05:00,50.44,50.44,50.37,50.41,25153.0,50.44,50.44,50.37,50.41,25153.0
2016-05-25 11:10:00,50.42,50.44,50.32,50.32,24951.0,50.42,50.44,50.32,50.32,24951.0
2016-05-25 11:15:00,50.32,50.33,50.16,50.17,71383.0,50.32,50.33,50.16,50.17,71383.0
2016-05-25 11:20:00,50.17,50.21,50.08,50.12,36058.0,50.17,50.21,50.08,50.12,36058.0
2016-05-25 11:25:00,50.11,50.14,49.97,50.01,60068.0,50.11,50.14,49.97,50.01,60068.0
2016-05-25 11:30:00,50.01,50.04,49.94,50.02,30779.0,50.01,50.04,49.94,50.02,30779.0
2016-05-25 11:35:00,50.01,50.07,50.01,50.07,16681.0,50.01,50.07,50.01,50.07,16681.0
2016-05-25 11:40:00,50.07,50.14,50.06,50.1,15740.0,50.07,50.14,50.06,50.1,15740.0
2016-05-25 11:45:00,50.1,50.25,50.09,50.23,16213.0,50.1,50.25,50.09,50.23,16213.0
2016-05-25 11:50:00,50.22,50.36,50.2,50.36,22452.0,50.22,50.36,50.2,50.36,22452.0
2016-05-25 11:55:00,50.35,50.4,50.31,50.38,33907.0,50.35,50.4,50.31,50.38,33907.0
2016-05-25 12:00:00,50.38,50.38,50.26,50.32,22490.0,50.38,50.38,50.26,50.32,22490.0
2016-05-25 12:05:00,50.34,50.34,50.25,50.28,16099.0,50.34,50.34,50.25,50.28,16099.0
2016-05-25 12:10:00,50.28,50.35,50.25,50.34,15397.0,50.28,50.35,50.25,50.34,15397.0
2016-05-25 12:15:00,50.33,50.41,50.32,50.32,12318.0,50.33,50.41,50.32,50.32,12318.0
2016-05-25 12:20:00,50.32,50.32,50.28,50.3,4400.0,50.32,50.32,50.28,50.3,4400.0
2016-05-25 12:25:00,50.29,50.3,50.24,50.26,5300.0,50.29,50.3,50.24,50.26,5300.0
2016-05-25 12:30:00,50.23,50.32,50.2,50.3,26405.0,50.23,50.32,50.2,50.3,26405.0
2016-05-25 12:35:00,50.3,50.3,50.21,50.21,9263.0,50.3,50.3,50.21,50.21,9263.0
2016-05-25 12:40:00,50.24,50.26,50.2,50.25,8450.0,50.24,50.26,50.2,50.25,8450.0
2016-05-25 12:45:00,50.23,50.28,50.23,50.25,10068.0,50.23,50.28,50.23,50.25,10068.0
2016-05-25 12:50:00,50.25,50.42,50.25,50.42,17925.0,50.25,50.42,50.25,50.42,17925.0
2016-05-25 12:55:00,50.4,50.48,50.38,50.48,13325.0,50.4,50.48,50.38,50.48,13325.0
2016-05-25 13:00:00,50.48,50.64,50.48,50.64,21243.0,50.48,50.64,50.48,50.64,21243.0
2016-05-25 13:05:00,50.63,50.73,50.62,50.66,29612.0,50.63,50.73,50.62,50.66,29612.0
2016-05-25 13:10:00,50.67,50.68,50.59,50.6,19411.0,50.67,50.68,50.59,50.6,19411.0
2016-05-25 13:15:00,50.6,50.63,50.59,50.6,32453.0,50.6,50.63,50.59,50.6,32453.0
2016-05-25 13:20:00,50.59,50.59,50.5,50.5,21451.0,50.59,50.59,50.5,50.5,21451.0
2016-05-25 13:25:00,50.5,50.51,50.43,50.47,8166.0,50.5,50.51,50.43,50.47,8166.0
2016-05-25 13:30:00,50.47,50.59,50.44,50.57,24253.0,50.47,50.59,50.44,50.57,24253.0
2016-05-25 13:35:00,50.57,50.61,50.52,50.56,13552.0,50.57,50.61,50.52,50.56,13552.0
2016-05-25 13:40:00,50.57,50.58,50.49,50.54,6854.0,50.57,50.58,50.49,50.54,6854.0
2016-05-25 13:45:00,50.54,50.55,50.44,50.45,8930.0,50.54,50.55,50.44,50.45,8930.0
2016-05-25 13:50:00,50.46,50.58,50.44,50.58,26290.0,50.46,50.58,50.44,50.58,26290.0
2016-05-25 13:55:00,50.58,50.64,50.56,50.59,34473.0,50.58,50.64,50.56,50.59,34473.0
2016-05-25 14:00:00,50.58,50.58,50.5,50.52,12783.0,50.58,50.58,50.5,50.52,12783.0
2016-05-25 14:05:00,50.52,50.53,50.44,50.48,16369.0,50.52,50.53,50.44,50.48,16369.0
2016-05-25 14:10:00,50.48,50.49,50.41,50.43,20513.0,50.48,50.49,50.41,50.43,20513.0
2016-05-25 14:15:00,50.42,50.45,50.37,50.45,14562.0,50.42,50.45,50.37,50.45,14562.0
2016-05-25 14:20:00,50.45,50.62,50.45,50.62,13140.0,50.45,50.62,50.45,50.62,13140.0
2016-05-25 14:25:00,50.62,50.69,50.61,50.66,14621.0,50.62,50.69,50.61,50.66,14621.0
2016-05-25 14:30:00,50.66,50.67,50.58,50.61,12674.0,50.66,50.67,50.58,50.61,12674.0
2016-05-25 14:35:00,50.6,50.62,50.57,50.61,6798.0,50.6,50.62,50.57,50.61,6798.0
2016-05-25 14:40:00,50.61,50.63,50.57,50.57,8527.0,50.61,50.63,50.57,50.57,8527.0
2016-05-25 14:45:00,50.58,50.62,50.53,50.55,11432.0,50.58,50.62,50.53,50.55,11432.0
2016-05-25 14:50:00,50.56,50.58,50.54,50.56,9802.0,50.56,50.58,50.54,50.56,9802.0
2016-05-25 14:55:00,50.57,50.61,50.56,50.6,7190.0,50.57,50.61,50.56,50.6,7190.0
2016-05-25 15:00:00,50.6,50.6,50.55,50.57,11258.0,50.6,50.6,50.55,50.57,11258.0
2016-05-25 15:05:00,50.57,50.6,50.56,50.58,11792.0,50.57,50.6,50.56,50.58,11792.0
2016-05-25 15:10:00,50.58,50.62,50.56,50.6,14278.0,50.58,50.62,50.56,50.6,14278.0
2016-05-25 15:15:00,50.6,50.74,50.6,50.7,47271.0,50.6,50.74,50.6,50.7,47271.0
2016-05-25 15:20:00,50.7,50.71,50.65,50.66,11325.0,50.7,50.71,50.65,50.66,11325.0
2016-05-25 15:25:00,50.67,50.69,50.58,50.69,38441.0,50.67,50.69,50.58,50.69,38441.0
2016-05-25 15:30:00,50.68,50.68,50.58,50.58,50655.0,50.68,50.68,50.58,50.58,50655.0
2016-05-25 15:35:00,50.58,50.61,50.52,50.58,49973.0,50.58,50.61,50.52,50.58,49973.0
2016-05-25 15:40:00,50.59,50.63,50.57,50.62,21157.0,50.59,50.63,50.57,50.62,21157.0
2016-05-25 15:45:00,50.62,50.65,50.6,50.62,28777.0,50.62,50.65,50.6,50.62,28777.0
2016-05-25 15:50:00,50.62,50.65,50.59,50.6,29161.0,50.62,50.65,50.59,50.6,29161.0
2016-05-25 15:55:00,50.6,50.65,50.56,50.59,57828.0,50.6,50.65,50.56,50.59,57828.0
2016-05-26 09:30:00,50.42,50.51,49.57,49.87,78469.0,50.42,50.51,49.57,49.87,78469.0
2016-05-26 09:35:00,49.88,50.16,49.82,50.02,41343.0,49.88,50.16,49.82,50.02,41343.0
2016-05-26 09:40:00,50.11,50.3,49.75,49.75,34580.0,50.11,50.3,49.75,49.75,34580.0
2016-05-26 09:45:00,49.76,49.84,49.39,49.43,57369.0,49.76,49.84,49.39,49.43,57369.0
2016-05-26 09:50:00,49.48,49.65,49.4,49.42,48039.0,49.48,49.65,49.4,49.42,48039.0
2016-05-26 09:55:00,49.45,49.72,49.35,49.37,34270.0,49.45,49.72,49.35,49.37,34270.0
2016-05-26 10:00:00,49.38,49.54,49.3,49.51,47224.0,49.38,49.54,49.3,49.51,47224.0
2016-05-26 10:05:00,49.5,49.6,49.28,49.54,52231.0,49.5,49.6,49.28,49.54,52231.0
2016-05-26 10:10:00,49.51,49.58,49.37,49.42,25804.0,49.51,49.58,49.37,49.42,25804.0
2016-05-26 10:15:00,49.48,49.88,49.47,49.87,25534.0,49.48,49.88,49.47,49.87,25534.0
2016-05-26 10:20:00,49.9,49.9,49.62,49.72,16595.0,49.9,49.9,49.62,49.72,16595.0
2016-05-26 10:25:00,49.72,49.88,49.71,49.79,24131.0,49.72,49.88,49.71,49.79,24131.0
2016-05-26 10:30:00,49.79,49.93,49.79,49.86,31533.0,49.79,49.93,49.79,49.86,31533.0
2016-05-26 10:35:00,49.86,49.88,49.78,49.83,17903.0,49.86,49.88,49.78,49.83,17903.0
2016-05-26 10:40:00,49.83,49.88,49.77,49.81,12700.0,49.83,49.88,49.77,49.81,12700.0
2016-05-26 10:45:00,49.81,49.92,49.76,49.78,30941.0,49.81,49.92,49.76,49.78,30941.0
2016-05-26 10:50:00,49.79,49.94,49.78,49.85,26117.0,49.79,49.94,49.78,49.85,26117.0
2016-05-26 10:55:00,49.87,49.87,49.6,49.62,18903.0,49.87,49.87,49.6,49.62,18903.0
2016-05-26 11:00:00,49.6,49.65,49.55,49.57,15115.0,49.6,49.65,49.55,49.57,15115.0
2016-05-26 11:05:00,49.58,49.62,49.46,49.46,9170.0,49.58,49.62,49.46,49.46,9170.0
2016-05-26 11:10:00,49.49,49.58,49.46,49.55,16217.0,49.49,49.58,49.46,49.55,16217.0
2016-05-26 11:15:00,49.53,49.58,49.48,49.55,11208.0,49.53,49.58,49.48,49.55,11208.0
2016-05-26 11:20:00,49.54,49.59,49.49,49.56,11120.0,49.54,49.59,49.49,49.56,11120.0
2016-05-26 11:25:00,49.56,49.58,49.52,49.58,5378.0,49.56,49.58,49.52,49.58,5378.0
2016-05-26 11:30:00,49.59,49.61,49.4,49.42,11293.0,49.59,49.61,49.4,49.42,11293.0
2016-05-26 11:35:00,49.46,49.47,49.4,49.45,12360.0,49.46,49.47,49.4,49.45,12360.0
2016-05-26 11:40:00,49.45,49.46,49.31,49.4,28774.0,49.45,49.46,49.31,49.4,28774.0
2016-05-26 11:45:00,49.4,49.4,49.31,49.38,15855.0,49.4,49.4,49.31,49.38,15855.0
2016-05-26 11:50:00,49.36,49.42,49.36,49.41,6620.0,49.36,49.42,49.36,49.41,6620.0
2016-05-26 11:55:00,49.41,49.46,49.39,49.41,9300.0,49.41,49.46,49.39,49.41,9300.0
2016-05-26 12:00:00,49.4,49.48,49.39,49.47,13907.0,49.4,49.48,49.39,49.47,13907.0
2016-05-26 12:05:00,49.49,49.57,49.49,49.56,6266.0,49.49,49.57,49.49,49.56,6266.0
2016-05-26 12:10:00,49.57,49.57,49.52,49.52,6621.0,49.57,49.57,49.52,49.52,6621.0
2016-05-26 12:15:00,49.51,49.55,49.51,49.53,7886.0,49.51,49.55,49.51,49.53,7886.0
2016-05-26 12:20:00,49.54,49.62,49.54,49.61,5149.0,49.54,49.62,49.54,49.61,5149.0
2016-05-26 12:25:00,49.63,49.72,49.63,49.7,13350.0,49.63,49.72,49.63,49.7,13350.0
2016-05-26 12:30:00,49.71,49.76,49.71,49.74,10939.0,49.71,49.76,49.71,49.74,10939.0
2016-05-26 12:35:00,49.73,49.74,49.68,49.71,8183.0,49.73,49.74,49.68,49.71,8183.0
2016-05-26 12:40:00,49.7,49.78,49.68,49.77,10240.0,49.7,49.78,49.68,49.77,10240.0
2016-05-26 12:45:00,49.75,49.8,49.73,49.8,10112.0,49.75,49.8,49.73,49.8,10112.0
2016-05-26 12:50:00,49.79,49.8,49.73,49.73,8432.0,49.79,49.8,49.73,49.73,8432.0
2016-05-26 12:55:00,49.73,49.75,49.67,49.7,6789.0,49.73,49.75,49.67,49.7,6789.0
2016-05-26 13:00:00,49.69,49.76,49.68,49.76,4209.0,49.69,49.76,49.68,49.76,4209.0
2016-05-26 13:05:00,49.77,49.79,49.76,49.77,4792.0,49.77,49.79,49.76,49.77,4792.0
2016-05-26 13:10:00,49.76,49.76,49.73,49.76,5515.0,49.76,49.76,49.73,49.76,5515.0
2016-05-26 13:15:00,49.76,49.83,49.75,49.79,10175.0,49.76,49.83,49.75,49.79,10175.0
2016-05-26 13:20:00,49.8,49.8,49.72,49.73,5014.0,49.8,49.8,49.72,49.73,5014.0
2016-05-26 13:25:00,49.75,49.75,49.72,49.73,3994.0,49.75,49.75,49.72,49.73,3994.0
2016-05-26 13:30:00,49.73,49.74,49.7,49.71,11939.0,49.73,49.74,49.7,49.71,11939.0
2016-05-26 13:35:00,49.72,49.72,49.63,49.63,8820.0,49.72,49.72,49.63,49.63,8820.0
2016-05-26 13:40:00,49.62,49.65,49.55,49.58,9028.0,49.62,49.65,49.55,49.58,9028.0
2016-05-26 13:45:00,49.58,49.66,49.57,49.66,4836.0,49.58,49.66,49.57,49.66,4836.0
2016-05-26 13:50:00,49.66,49.74,49.66,49.74,6426.0,49.66,49.74,49.66,49.74,6426.0
2016-05-26 13:55:00,49.77,49.81,49.75,49.81,7604.0,49.77,49.81,49.75,49.81,7604.0
2016-05-26 14:00:00,49.81,49.81,49.78,49.78,6573.0,49.81,49.81,49.78,49.78,6573.0
2016-05-26 14:05:00,49.8,49.83,49.78,49.8,4632.0,49.8,49.83,49.78,49.8,4632.0
2016-05-26 14:10:00,49.79,49.81,49.78,49.81,6862.0,49.79,49.81,49.78,49.81,6862.0
2016-05-26 14:15:00,49.8,49.9,49.8,49.88,18349.0,49.8,49.9,49.8,49.88,18349.0
2016-05-26 14:20:00,49.89,49.9,49.86,49.88,8819.0,49.89,49.9,49.86,49.88,8819.0
2016-05-26 14:25:00,49.87,49.88,49.82,49.87,6067.0,49.87,49.88,49.82,49.87,6067.0
2016-05-26 14:30:00,49.85,49.91,49.85,49.86,14512.0,49.85,49.91,49.85,49.86,14512.0
2016-05-26 14:35:00,49.87,49.87,49.84,49.86,14179.0,49.87,49.87,49.84,49.86,14179.0
2016-05-26 14:40:00,49.86,49.87,49.82,49.83,4582.0,49.86,49.87,49.82,49.83,4582.0
2016-05-26 14:45:00,49.82,49.9,49.82,49.84,10292.0,49.82,49.9,49.82,49.84,10292.0
2016-05-26 14:50:00,49.84,49.85,49.77,49.85,15129.0,49.84,49.85,49.77,49.85,15129.0
2016-05-26 14:55:00,49.86,49.89,49.83,49.85,8402.0,49.86,49.89,49.83,49.85,8402.0
2016-05-26 15:00:00,49.83,49.83,49.77,49.79,17688.0,49.83,49.83,49.77,49.79,17688.0
2016-05-26 15:05:00,49.79,49.82,49.74,49.82,11306.0,49.79,49.82,49.74,49.82,11306.0
2016-05-26 15:10:00,49.81,49.81,49.76,49.79,11726.0,49.81,49.81,49.76,49.79,11726.0
2016-05-26 15:15:00,49.78,49.86,49.77,49.84,10940.0,49.78,49.86,49.77,49.84,10940.0
2016-05-26 15:20:00,49.85,49.89,49.84,49.88,5319.0,49.85,49.89,49.84,49.88,5319.0
2016-05-26 15:25:00,49.88,49.89,49.81,49.83,13386.0,49.88,49.89,49.81,49.83,13386.0
2016-05-26 15:30:00,49.83,49.85,49.81,49.85,16998.0,49.83,49.85,49.81,49.85,16998.0
2016-05-26 15:35:00,49.84,49.84,49.78,49.82,13921.0,49.84,49.84,49.78,49.82,13921.0
2016-05-26 15:40:00,49.82,49.91,49.81,49.87,27074.0,49.82,49.91,49.81,49.87,27074.0
2016-05-26 15:45:00,49.88,49.88,49.8,49.82,13766.0,49.88,49.88,49.8,49.82,13766.0
2016-05-26 15:50:00,49.81,49.82,49.72,49.75,43796.0,49.81,49.82,49.72,49.75,43796.0
2016-05-26 15:55:00,49.75,49.77,49.7,49.72,49189.0,49.75,49.77,49.7,49.72,49189.0
2016-05-27 09:30:00,49.63,50.06,49.63,49.79,27548.0,49.63,50.06,49.63,49.79,27548.0
2016-05-27 09:35:00,49.82,49.94,49.61,49.82,17858.0,49.82,49.94,49.61,49.82,17858.0
2016-05-27 09:40:00,49.83,49.83,49.61,49.73,12509.0,49.83,49.83,49.61,49.73,12509.0
2016-05-27 09:45:00,49.66,49.88,49.66,49.72,18553.0,49.66,49.88,49.66,49.72,18553.0
2016-05-27 09:50:00,49.7,49.74,49.51,49.52,17408.0,49.7,49.74,49.51,49.52,17408.0
2016-05-27 09:55:00,49.57,49.61,49.3,49.32,31245.0,49.57,49.61,49.3,49.32,31245.0
2016-05-27 10:00:00,49.29,49.7,49.28,49.64,24783.0,49.29,49.7,49.28,49.64,24783.0
2016-05-27 10:05:00,49.65,49.71,49.61,49.71,5200.0,49.65,49.71,49.61,49.71,5200.0
2016-05-27 10:10:00,49.75,49.88,49.7,49.75,17477.0,49.75,49.88,49.7,49.75,17477.0
2016-05-27 10:15:00,49.75,49.91,49.75,49.78,25794.0,49.75,49.91,49.75,49.78,25794.0
2016-05-27 10:20:00,49.78,50.09,49.78,49.98,24553.0,49.78,50.09,49.78,49.98,24553.0
2016-05-27 10:25:00,49.95,50.04,49.78,49.81,27802.0,49.95,50.04,49.78,49.81,27802.0
2016-05-27 10:30:00,49.81,49.82,49.75,49.78,4500.0,49.81,49.82,49.75,49.78,4500.0
2016-05-27 10:35:00,49.83,49.9,49.81,49.88,3348.0,49.83,49.9,49.81,49.88,3348.0
2016-05-27 10:40:00,49.86,49.96,49.81,49.95,8308.0,49.86,49.96,49.81,49.95,8308.0
2016-05-27 10:45:00,49.95,49.96,49.81,49.83,6985.0,49.95,49.96,49.81,49.83,6985.0
2016-05-27 10:50:00,49.84,49.86,49.79,49.81,5260.0,49.84,49.86,49.79,49.81,5260.0
2016-05-27 10:55:00,49.82,49.87,49.78,49.84,8130.0,49.82,49.87,49.78,49.84,8130.0
2016-05-27 11:00:00,49.86,49.88,49.81,49.86,8398.0,49.86,49.88,49.81,49.86,8398.0
2016-05-27 11:05:00,49.88,49.88,49.78,49.79,8872.0,49.88,49.88,49.78,49.79,8872.0
2016-05-27 11:10:00,49.78,49.8,49.74,49.76,6430.0,49.78,49.8,49.74,49.76,6430.0
2016-05-27 11:15:00,49.76,49.8,49.72,49.73,6692.0,49.76,49.8,49.72,49.73,6692.0
2016-05-27 11:20:00,49.75,49.78,49.72,49.78,3546.0,49.75,49.78,49.72,49.78,3546.0
2016-05-27 11:25:00,49.76,49.85,49.76,49.79,11488.0,49.76,49.85,49.76,49.79,11488.0
2016-05-27 11:30:00,49.8,49.84,49.75,49.75,6400.0,49.8,49.84,49.75,49.75,6400.0
2016-05-27 11:35:00,49.76,49.77,49.69,49.76,9582.0,49.76,49.77,49.69,49.76,9582.0
2016-05-27 11:40:00,49.75,49.75,49.68,49.68,3875.0,49.75,49.75,49.68,49.68,3875.0
2016-05-27 11:45:00,49.68,49.72,49.68,49.69,4590.0,49.68,49.72,49.68,49.69,4590.0
2016-05-27 11:50:00,49.7,49.75,49.68,49.75,7714.0,49.7,49.75,49.68,49.75,7714.0
2016-05-27 11:55:00,49.75,49.76,49.71,49.73,4600.0,49.75,49.76,49.71,49.73,4600.0
2016-05-27 12:00:00,49.73,49.81,49.73,49.8,7500.0,49.73,49.81,49.73,49.8,7500.0
2016-05-27 12:05:00,49.78,49.8,49.75,49.77,9783.0,49.78,49.8,49.75,49.77,9783.0
2016-05-27 12:10:00,49.76,49.81,49.76,49.81,2300.0,49.76,49.81,49.76,49.81,2300.0
2016-05-27 12:15:00,49.81,49.81,49.76,49.76,2500.0,49.81,49.81,49.76,49.76,2500.0
2016-05-27 12:20:00,49.77,49.78,49.72,49.78,9323.0,49.77,49.78,49.72,49.78,9323.0
2016-05-27 12:25:00,49.78,49.78,49.72,49.78,4618.0,49.78,49.78,49.72,49.78,4618.0
2016-05-27 12:30:00,49.78,49.78,49.73,49.73,2134.0,49.78,49.78,49.73,49.73,2134.0
2016-05-27 12:35:00,49.74,49.79,49.74,49.79,5172.0,49.74,49.79,49.74,49.79,5172.0
2016-05-27 12:40:00,49.79,49.82,49.79,49.8,2922.0,49.79,49.82,49.79,49.8,2922.0
2016-05-27 12:45:00,49.8,49.85,49.77,49.84,6454.0,49.8,49.85,49.77,49.84,6454.0
2016-05-27 12:50:00,49.84,49.89,49.82,49.88,10474.0,49.84,49.89,49.82,49.88,10474.0
2016-05-27 12:55:00,49.88,49.94,49.88,49.94,3624.0,49.88,49.94,49.88,49.94,3624.0
2016-05-27 13:00:00,49.93,49.95,49.84,49.87,8942.0,49.93,49.95,49.84,49.87,8942.0
2016-05-27 13:05:00,49.87,49.88,49.81,49.81,1470.0,49.87,49.88,49.81,49.81,1470.0
2016-05-27 13:10:00,49.8,49.8,49.72,49.73,10447.0,49.8,49.8,49.72,49.73,10447.0
2016-05-27 13:15:00,49.73,49.81,49.72,49.8,8851.0,49.73,49.81,49.72,49.8,8851.0
2016-05-27 13:20:00,49.82,49.86,49.81,49.86,7446.0,49.82,49.86,49.81,49.86,7446.0
2016-05-27 13:25:00,49.87,49.9,49.78,49.79,7080.0,49.87,49.9,49.78,49.79,7080.0
2016-05-27 13:30:00,49.79,49.83,49.76,49.76,3185.0,49.79,49.83,49.76,49.76,3185.0
2016-05-27 13:35:00,49.78,49.79,49.69,49.72,10125.0,49.78,49.79,49.69,49.72,10125.0
2016-05-27 13:40:00,49.7,49.81,49.69,49.8,5917.0,49.7,49.81,49.69,49.8,5917.0
2016-05-27 13:45:00,49.81,49.84,49.78,49.79,7429.0,49.81,49.84,49.78,49.79,7429.0
2016-05-27 13:50:00,49.78,49.78,49.72,49.72,2602.0,49.78,49.78,49.72,49.72,2602.0
2016-05-27 13:55:00,49.72,49.73,49.7,49.71,5355.0,49.72,49.73,49.7,49.71,5355.0
2016-05-27 14:00:00,49.71,49.77,49.69,49.77,6240.0,49.71,49.77,49.69,49.77,6240.0
2016-05-27 14:05:00,49.77,49.79,49.75,49.76,2650.0,49.77,49.79,49.75,49.76,2650.0
2016-05-27 14:10:00,49.76,49.79,49.73,49.77,5300.0,49.76,49.79,49.73,49.77,5300.0
2016-05-27 14:15:00,49.76,49.79,49.71,49.73,6613.0,49.76,49.79,49.71,49.73,6613.0
2016-05-27 14:20:00,49.74,49.81,49.73,49.8,7192.0,49.74,49.81,49.73,49.8,7192.0
2016-05-27 14:25:00,49.81,49.87,49.8,49.8,14462.0,49.81,49.87,49.8,49.8,14462.0
2016-05-27 14:30:00,49.79,49.81,49.78,49.8,3948.0,49.79,49.81,49.78,49.8,3948.0
2016-05-27 14:35:00,49.8,49.83,49.77,49.79,9550.0,49.8,49.83,49.77,49.79,9550.0
2016-05-27 14:40:00,49.79,49.86,49.78,49.84,15053.0,49.79,49.86,49.78,49.84,15053.0
2016-05-27 14:45:00,49.84,49.86,49.8,49.86,6939.0,49.84,49.86,49.8,49.86,6939.0
2016-05-27 14:50:00,49.85,49.85,49.82,49.83,4276.0,49.85,49.85,49.82,49.83,4276.0
2016-05-27 14:55:00,49.83,49.86,49.82,49.82,4608.0,49.83,49.86,49.82,49.82,4608.0
2016-05-27 15:00:00,49.82,49.82,49.78,49.8,5115.0,49.82,49.82,49.78,49.8,5115.0
2016-05-27 15:05:00,49.82,49.87,49.81,49.83,6313.0,49.82,49.87,49.81,49.83,6313.0
2016-05-27 15:10:00,49.84,49.89,49.84,49.86,10193.0,49.84,49.89,49.84,49.86,10193.0
2016-05-27 15:15:00,49.86,49.89,49.84,49.88,6962.0,49.86,49.89,49.84,49.88,6962.0
2016-05-27 15:20:00,49.88,49.88,49.84,49.86,8744.0,49.88,49.88,49.84,49.86,8744.0
2016-05-27 15:25:00,49.85,49.86,49.77,49.77,9601.0,49.85,49.86,49.77,49.77,9601.0
2016-05-27 15:30:00,49.77,49.81,49.76,49.77,14142.0,49.77,49.81,49.76,49.77,14142.0
2016-05-27 15:35:00,49.77,49.79,49.75,49.75,9251.0,49.77,49.79,49.75,49.75,9251.0
2016-05-27 15:40:00,49.75,49.81,49.73,49.8,18658.0,49.75,49.81,49.73,49.8,18658.0
2016-05-27 15:45:00,49.8,49.91,49.77,49.9,34806.0,49.8,49.91,49.77,49.9,34806.0
2016-05-27 15:50:00,49.92,50.01,49.91,49.91,59505.0,49.92,50.01,49.91,49.91,59505.0
2016-05-27 15:55:00,49.91,49.93,49.88,49.9,44289.0,49.91,49.93,49.88,49.9,44289.0
2016-05-31 09:30:00,49.92,50.32,49.9,50.0,89188.0,49.92,50.32,49.9,50.0,89188.0
2016-05-31 09:35:00,50.0,50.19,49.97,50.09,22744.0,50.0,50.19,49.97,50.09,22744.0
2016-05-31 09:40:00,50.1,50.3,50.04,50.13,62296.0,50.1,50.3,50.04,50.13,62296.0
2016-05-31 09:45:00,50.12,50.43,50.04,50.27,57065.0,50.12,50.43,50.04,50.27,57065.0
2016-05-31 09:50:00,50.28,50.31,50.14,50.24,20809.0,50.28,50.31,50.14,50.24,20809.0
2016-05-31 09:55:00,50.24,50.26,50.14,50.19,21072.0,50.24,50.26,50.14,50.19,21072.0
2016-05-31 10:00:00,50.16,50.34,50.15,50.28,26156.0,50.16,50.34,50.15,50.28,26156.0
2016-05-31 10:05:00,50.27,50.33,50.14,50.24,37722.0,50.27,50.33,50.14,50.24,37722.0
2016-05-31 10:10:00,50.24,50.27,50.11,50.12,20215.0,50.24,50.27,50.11,50.12,20215.0
2016-05-31 10:15:00,50.11,50.24,50.05,50.15,13889.0,50.11,50.24,50.05,50.15,13889.0
2016-05-31 10:20:00,50.16,50.16,49.98,50.0,11966.0,50.16,50.16,49.98,50.0,11966.0
2016-05-31 10:25:00,49.99,50.04,49.96,50.02,13870.0,49.99,50.04,49.96,50.02,13870.0
2016-05-31 10:30:00,50.02,50.04,49.96,49.98,23323.0,50.02,50.04,49.96,49.98,23323.0
2016-05-31 10:35:00,49.99,50.08,49.91,49.94,37459.0,49.99,50.08,49.91,49.94,37459.0
2016-05-31 10:40:00,49.93,49.95,49.84,49.86,29162.0,49.93,49.95,49.84,49.86,29162.0
2016-05-31 10:45:00,49.85,49.85,49.71,49.75,19392.0,49.85,49.85,49.71,49.75,19392.0
2016-05-31 10:50:00,49.75,49.79,49.69,49.72,16363.0,49.75,49.79,49.69,49.72,16363.0
2016-05-31 10:55:00,49.73,49.96,49.73,49.95,22611.0,49.73,49.96,49.73,49.95,22611.0
2016-05-31 11:00:00,49.96,49.98,49.82,49.82,21184.0,49.96,49.98,49.82,49.82,21184.0
2016-05-31 11:05:00,49.77,49.8,49.7,49.75,15231.0,49.77,49.8,49.7,49.75,15231.0
2016-05-31 11:10:00,49.73,49.78,49.67,49.77,13364.0,49.73,49.78,49.67,49.77,13364.0
2016-05-31 11:15:00,49.75,49.77,49.71,49.75,15031.0,49.75,49.77,49.71,49.75,15031.0
2016-05-31 11:20:00,49.75,49.8,49.75,49.79,4976.0,49.75,49.8,49.75,49.79,4976.0
2016-05-31 11:25:00,49.8,49.82,49.78,49.79,6545.0,49.8,49.82,49.78,49.79,6545.0
2016-05-31 11:30:00,49.79,49.79,49.69,49.71,8167.0,49.79,49.79,49.69,49.71,8167.0
2016-05-31 11:35:00,49.73,49.76,49.72,49.75,4552.0,49.73,49.76,49.72,49.75,4552.0
2016-05-31 11:40:00,49.76,49.83,49.73,49.82,10926.0,49.76,49.83,49.73,49.82,10926.0
2016-05-31 11:45:00,49.82,49.83,49.77,49.78,12069.0,49.82,49.83,49.77,49.78,12069.0
2016-05-31 11:50:00,49.77,49.8,49.74,49.75,5480.0,49.77,49.8,49.74,49.75,5480.0
2016-05-31 11:55:00,49.74,49.75,49.68,49.69,5420.0,49.74,49.75,49.68,49.69,5420.0
2016-05-31 12:00:00,49.7,49.73,49.69,49.72,6234.0,49.7,49.73,49.69,49.72,6234.0
2016-05-31 12:05:00,49.72,49.72,49.68,49.7,6372.0,49.72,49.72,49.68,49.7,6372.0
2016-05-31 12:10:00,49.68,49.72,49.66,49.68,6126.0,49.68,49.72,49.66,49.68,6126.0
2016-05-31 12:15:00,49.68,49.68,49.59,49.63,17149.0,49.68,49.68,49.59,49.63,17149.0
2016-05-31 12:20:00,49.6,49.69,49.59,49.68,12431.0,49.6,49.69,49.59,49.68,12431.0
2016-05-31 12:25:00,49.68,49.73,49.66,49.71,15919.0,49.68,49.73,49.66,49.71,15919.0
2016-05-31 12:30:00,49.71,49.71,49.68,49.7,12253.0,49.71,49.71,49.68,49.7,12253.0
2016-05-31 12:35:00,49.71,49.78,49.69,49.71,12001.0,49.71,49.78,49.69,49.71,12001.0
2016-05-31 12:40:00,49.7,49.76,49.7,49.7,5787.0,49.7,49.76,49.7,49.7,5787.0
2016-05-31 12:45:00,49.7,49.71,49.64,49.66,9224.0,49.7,49.71,49.64,49.66,9224.0
2016-05-31 12:50:00,49.66,49.76,49.65,49.72,5000.0,49.66,49.76,49.65,49.72,5000.0
2016-05-31 12:55:00,49.72,49.75,49.69,49.75,6944.0,49.72,49.75,49.69,49.75,6944.0
2016-05-31 13:00:00,49.73,49.77,49.73,49.74,3979.0,49.73,49.77,49.73,49.74,3979.0
2016-05-31 13:05:00,49.74,49.74,49.68,49.7,3097.0,49.74,49.74,49.68,49.7,3097.0
2016-05-31 13:10:00,49.7,49.72,49.69,49.69,12867.0,49.7,49.72,49.69,49.69,12867.0
2016-05-31 13:15:00,49.7,49.7,49.64,49.68,9725.0,49.7,49.7,49.64,49.68,9725.0
2016-05-31 13:20:00,49.68,49.77,49.68,49.76,13281.0,49.68,49.77,49.68,49.76,13281.0
2016-05-31 13:25:00,49.77,49.86,49.77,49.86,9480.0,49.77,49.86,49.77,49.86,9480.0
2016-05-31 13:30:00,49.85,49.88,49.79,49.8,7520.0,49.85,49.88,49.79,49.8,7520.0
2016-05-31 13:35:00,49.8,49.82,49.79,49.8,3043.0,49.8,49.82,49.79,49.8,3043.0
2016-05-31 13:40:00,49.79,49.83,49.77,49.77,14430.0,49.79,49.83,49.77,49.77,14430.0
2016-05-31 13:45:00,49.77,49.86,49.77,49.8,9878.0,49.77,49.86,49.77,49.8,9878.0
2016-05-31 13:50:00,49.82,49.82,49.77,49.79,3542.0,49.82,49.82,49.77,49.79,3542.0
2016-05-31 13:55:00,49.8,49.81,49.78,49.78,6835.0,49.8,49.81,49.78,49.78,6835.0
2016-05-31 14:00:00,49.78,49.8,49.62,49.63,21710.0,49.78,49.8,49.62,49.63,21710.0
2016-05-31 14:05:00,49.62,49.65,49.62,49.63,27079.0,49.62,49.65,49.62,49.63,27079.0
2016-05-31 14:10:00,49.63,49.64,49.62,49.62,4143.0,49.63,49.64,49.62,49.62,4143.0
2016-05-31 14:15:00,49.62,49.63,49.56,49.56,8218.0,49.62,49.63,49.56,49.56,8218.0
2016-05-31 14:20:00,49.56,49.58,49.51,49.52,23836.0,49.56,49.58,49.51,49.52,23836.0
2016-05-31 14:25:00,49.51,49.55,49.5,49.51,17571.0,49.51,49.55,49.5,49.51,17571.0
2016-05-31 14:30:00,49.51,49.52,49.46,49.51,11619.0,49.51,49.52,49.46,49.51,11619.0
2016-05-31 14:35:00,49.52,49.55,49.52,49.54,8272.0,49.52,49.55,49.52,49.54,8272.0
2016-05-31 14:40:00,49.54,49.54,49.51,49.52,9685.0,49.54,49.54,49.51,49.52,9685.0
2016-05-31 14:45:00,49.52,49.53,49.48,49.52,10590.0,49.52,49.53,49.48,49.52,10590.0
2016-05-31 14:50:00,49.53,49.53,49.46,49.48,8927.0,49.53,49.53,49.46,49.48,8927.0
2016-05-31 14:55:00,49.47,49.48,49.4,49.41,14302.0,49.47,49.48,49.4,49.41,14302.0
2016-05-31 15:00:00,49.42,49.42,49.33,49.33,20865.0,49.42,49.42,49.33,49.33,20865.0
2016-05-31 15:05:00,49.32,49.38,49.31,49.37,27796.0,49.32,49.38,49.31,49.37,27796.0
2016-05-31 15:10:00,49.38,49.46,49.38,49.46,8934.0,49.38,49.46,49.38,49.46,8934.0
2016-05-31 15:15:00,49.46,49.56,49.46,49.56,14751.0,49.46,49.56,49.46,49.56,14751.0
2016-05-31 15:20:00,49.55,49.55,49.42,49.42,28887.0,49.55,49.55,49.42,49.42,28887.0
2016-05-31 15:25:00,49.44,49.48,49.43,49.48,10492.0,49.44,49.48,49.43,49.48,10492.0
2016-05-31 15:30:00,49.48,49.57,49.48,49.55,13857.0,49.48,49.57,49.48,49.55,13857.0
2016-05-31 15:35:00,49.54,49.54,49.51,49.54,10090.0,49.54,49.54,49.51,49.54,10090.0
2016-05-31 15:40:00,49.53,49.6,49.52,49.6,12809.0,49.53,49.6,49.52,49.6,12809.0
2016-05-31 15:45:00,49.59,49.65,49.59,49.63,30260.0,49.59,49.65,49.59,49.63,30260.0
2016-05-31 15:50:00,49.64,49.71,49.64,49.69,35251.0,49.64,49.71,49.64,49.69,35251.0
2016-05-31 15:55:00,49.7,49.74,49.64,49.64,70495.0,49.7,49.74,49.64,49.64,70495.0
2016-06-01 09:30:00,49.78,49.89,49.04,49.21,62189.0,49.78,49.89,49.04,49.21,62189.0
2016-06-01 09:35:00,49.21,49.28,48.96,49.11,25699.0,49.21,49.28,48.96,49.11,25699.0
2016-06-01 09:40:00,49.15,49.15,48.99,48.99,9451.0,49.15,49.15,48.99,48.99,9451.0
2016-06-01 09:45:00,49.03,49.21,48.85,49.11,27538.0,49.03,49.21,48.85,49.11,27538.0
2016-06-01 09:50:00,49.1,49.31,49.08,49.27,8110.0,49.1,49.31,49.08,49.27,8110.0
2016-06-01 09:55:00,49.29,49.35,49.06,49.35,12213.0,49.29,49.35,49.06,49.35,12213.0
2016-06-01 10:00:00,49.41,49.61,49.31,49.61,18971.0,49.41,49.61,49.31,49.61,18971.0
2016-06-01 10:05:00,49.63,49.89,49.58,49.62,30527.0,49.63,49.89,49.58,49.62,30527.0
2016-06-01 10:10:00,49.69,49.8,49.59,49.59,8896.0,49.69,49.8,49.59,49.59,8896.0
2016-06-01 10:15:00,49.62,49.83,49.62,49.75,8672.0,49.62,49.83,49.62,49.75,8672.0
2016-06-01 10:20:00,49.8,50.0,49.74,50.0,26099.0,49.8,50.0,49.74,50.0,26099.0
2016-06-01 10:25:00,50.0,50.07,49.89,49.96,16994.0,50.0,50.07,49.89,49.96,16994.0
2016-06-01 10:30:00,49.99,50.0,49.92,49.99,11945.0,49.99,50.0,49.92,49.99,11945.0
2016-06-01 10:35:00,49.98,49.99,49.86,49.88,8370.0,49.98,49.99,49.86,49.88,8370.0
2016-06-01 10:40:00,49.87,49.9,49.79,49.81,12272.0,49.87,49.9,49.79,49.81,12272.0
2016-06-01 10:45:00,49.83,49.84,49.63,49.64,15159.0,49.83,49.84,49.63,49.64,15159.0
2016-06-01 10:50:00,49.62,49.74,49.58,49.7,14950.0,49.62,49.74,49.58,49.7,14950.0
2016-06-01 10:55:00,49.7,49.74,49.64,49.72,25184.0,49.7,49.74,49.64,49.72,25184.0
2016-06-01 11:00:00,49.72,49.91,49.72,49.88,9231.0,49.72,49.91,49.72,49.88,9231.0
2016-06-01 11:05:00,49.9,50.01,49.83,49.86,18377.0,49.9,50.01,49.83,49.86,18377.0
2016-06-01 11:10:00,49.87,50.01,49.83,50.01,9214.0,49.87,50.01,49.83,50.01,9214.0
2016-06-01 11:15:00,50.0,50.11,49.99,50.02,11298.0,50.0,50.11,49.99,50.02,11298.0
2016-06-01 11:20:00,50.03,50.1,50.03,50.05,19000.0,50.03,50.1,50.03,50.05,19000.0
2016-06-01 11:25:00,50.06,50.08,50.02,50.03,9172.0,50.06,50.08,50.02,50.03,9172.0
2016-06-01 11:30:00,50.03,50.03,49.97,50.01,10367.0,50.03,50.03,49.97,50.01,10367.0
2016-06-01 11:35:00,50.01,50.1,50.0,50.05,13612.0,50.01,50.1,50.0,50.05,13612.0
2016-06-01 11:40:00,50.05,50.07,50.0,50.02,9309.0,50.05,50.07,50.0,50.02,9309.0
2016-06-01 11:45:00,50.01,50.01,49.93,49.97,12464.0,50.01,50.01,49.93,49.97,12464.0
2016-06-01 11:50:00,49.98,50.05,49.98,50.02,5219.0,49.98,50.05,49.98,50.02,5219.0
2016-06-01 11:55:00,50.02,50.05,50.0,50.02,10951.0,50.02,50.05,50.0,50.02,10951.0
2016-06-01 12:00:00,50.02,50.08,50.02,50.04,9257.0,50.02,50.08,50.02,50.04,9257.0
2016-06-01 12:05:00,50.04,50.08,50.02,50.03,6450.0,50.04,50.08,50.02,50.03,6450.0
2016-06-01 12:10:00,50.02,50.08,50.01,50.08,10241.0,50.02,50.08,50.01,50.08,10241.0
2016-06-01 12:15:00,50.08,50.09,50.04,50.04,7744.0,50.08,50.09,50.04,50.04,7744.0
2016-06-01 12:20:00,50.03,50.07,50.0,50.03,8790.0,50.03,50.07,50.0,50.03,8790.0
2016-06-01 12:25:00,50.03,50.04,50.0,50.01,7922.0,50.03,50.04,50.0,50.01,7922.0
2016-06-01 12:30:00,50.03,50.05,49.99,50.05,3401.0,50.03,50.05,49.99,50.05,3401.0
2016-06-01 12:35:00,50.05,50.08,50.02,50.04,5321.0,50.05,50.08,50.02,50.04,5321.0
2016-06-01 12:40:00,50.05,50.09,50.03,50.05,8310.0,50.05,50.09,50.03,50.05,8310.0
2016-06-01 12:45:00,50.05,50.05,49.99,50.0,12824.0,50.05,50.05,49.99,50.0,12824.0
2016-06-01 12:50:00,49.99,49.99,49.95,49.98,6084.0,49.99,49.99,49.95,49.98,6084.0
2016-06-01 12:55:00,49.99,50.0,49.94,50.0,4800.0,49.99,50.0,49.94,50.0,4800.0
2016-06-01 13:00:00,50.01,50.06,50.0,50.05,36889.0,50.01,50.06,50.0,50.05,36889.0
2016-06-01 13:05:00,50.06,50.1,50.02,50.04,45012.0,50.06,50.1,50.02,50.04,45012.0
2016-06-01 13:10:00,50.03,50.11,50.01,50.1,73484.0,50.03,50.11,50.01,50.1,73484.0
2016-06-01 13:15:00,50.09,50.11,50.05,50.11,83609.0,50.09,50.11,50.05,50.11,83609.0
2016-06-01 13:20:00,50.11,50.27,50.1,50.23,46520.0,50.11,50.27,50.1,50.23,46520.0
2016-06-01 13:25:00,50.23,50.28,50.23,50.27,10011.0,50.23,50.28,50.23,50.27,10011.0
2016-06-01 13:30:00,50.26,50.27,50.2,50.2,17391.0,50.26,50.27,50.2,50.2,17391.0
2016-06-01 13:35:00,50.21,50.26,50.17,50.19,18649.0,50.21,50.26,50.17,50.19,18649.0
2016-06-01 13:40:00,50.2,50.22,50.14,50.22,18443.0,50.2,50.22,50.14,50.22,18443.0
2016-06-01 13:45:00,50.22,50.24,50.19,50.23,6200.0,50.22,50.24,50.19,50.23,6200.0
2016-06-01 13:50:00,50.23,50.26,50.23,50.25,6309.0,50.23,50.26,50.23,50.25,6309.0
2016-06-01 13:55:00,50.22,50.24,50.14,50.14,7651.0,50.22,50.24,50.14,50.14,7651.0
2016-06-01 14:00:00,50.14,50.16,49.98,50.04,37018.0,50.14,50.16,49.98,50.04,37018.0
2016-06-01 14:05:00,50.04,50.04,49.96,50.0,7375.0,50.04,50.04,49.96,50.0,7375.0
2016-06-01 14:10:00,50.01,50.1,50.0,50.07,8193.0,50.01,50.1,50.0,50.07,8193.0
2016-06-01 14:15:00,50.08,50.13,50.07,50.12,6183.0,50.08,50.13,50.07,50.12,6183.0
2016-06-01 14:20:00,50.12,50.12,50.05,50.07,4600.0,50.12,50.12,50.05,50.07,4600.0
2016-06-01 14:25:00,50.04,50.12,50.04,50.12,6642.0,50.04,50.12,50.04,50.12,6642.0
2016-06-01 14:30:00,50.11,50.12,50.06,50.08,9569.0,50.11,50.12,50.06,50.08,9569.0
2016-06-01 14:35:00,50.09,50.14,50.03,50.1,58041.0,50.09,50.14,50.03,50.1,58041.0
2016-06-01 14:40:00,50.1,50.13,50.07,50.09,24478.0,50.1,50.13,50.07,50.09,24478.0
2016-06-01 14:45:00,50.09,50.11,50.08,50.11,7455.0,50.09,50.11,50.08,50.11,7455.0
2016-06-01 14:50:00,50.11,50.19,50.1,50.19,4900.0,50.11,50.19,50.1,50.19,4900.0
2016-06-01 14:55:00,50.18,50.2,50.16,50.18,6598.0,50.18,50.2,50.16,50.18,6598.0
2016-06-01 15:00:00,50.19,50.22,50.15,50.19,15607.0,50.19,50.22,50.15,50.19,15607.0
2016-06-01 15:05:00,50.18,50.22,50.18,50.19,10505.0,50.18,50.22,50.18,50.19,10505.0
2016-06-01 15:10:00,50.18,50.2,50.15,50.19,13335.0,50.18,50.2,50.15,50.19,13335.0
2016-06-01 15:15:00,50.18,50.23,50.18,50.23,7400.0,50.18,50.23,50.18,50.23,7400.0
2016-06-01 15:20:00,50.22,50.24,50.19,50.24,8477.0,50.22,50.24,50.19,50.24,8477.0
2016-06-01 15:25:00,50.22,50.22,50.18,50.19,12099.0,50.22,50.22,50.18,50.19,12099.0
2016-06-01 15:30:00,50.19,50.2,50.09,50.1,19502.0,50.19,50.2,50.09,50.1,19502.0
2016-06-01 15:35:00,50.09,50.14,50.07,50.12,8822.0,50.09,50.14,50.07,50.12,8822.0
2016-06-01 15:40:00,50.12,50.12,50.09,50.1,21461.0,50.12,50.12,50.09,50.1,21461.0
2016-06-01 15:45:00,50.09,50.1,50.03,50.04,17769.0,50.09,50.1,50.03,50.04,17769.0
2016-06-01 15:50:00,50.04,50.11,50.04,50.09,33797.0,50.04,50.11,50.04,50.09,33797.0
2016-06-01 15:55:00,50.09,50.09,50.0,50.07,53366.0,50.09,50.09,50.0,50.07,53366.0
2016-06-02 09:30:00,49.61,49.84,49.4,49.71,48547.0,49.61,49.84,49.4,49.71,48547.0
2016-06-02 09:35:00,49.87,50.11,49.78,49.92,16680.0,49.87,50.11,49.78,49.92,16680.0
2016-06-02 09:40:00,49.96,50.17,49.88,50.1,18271.0,49.96,50.17,49.88,50.1,18271.0
2016-06-02 09:45:00,50.1,50.1,49.79,49.79,20497.0,50.1,50.1,49.79,49.79,20497.0
2016-06-02 09:50:00,49.76,49.85,49.69,49.84,8915.0,49.76,49.85,49.69,49.84,8915.0
2016-06-02 09:55:00,49.86,50.0,49.86,50.0,31579.0,49.86,50.0,49.86,50.0,31579.0
2016-06-02 10:00:00,50.0,50.23,49.97,50.23,13357.0,50.0,50.23,49.97,50.23,13357.0
2016-06-02 10:05:00,50.23,50.33,50.2,50.24,18688.0,50.23,50.33,50.2,50.24,18688.0
2016-06-02 10:10:00,50.25,50.26,50.08,50.09,19644.0,50.25,50.26,50.08,50.09,19644.0
2016-06-02 10:15:00,50.09,50.25,50.07,50.22,12593.0,50.09,50.25,50.07,50.22,12593.0
2016-06-02 10:20:00,50.2,50.22,50.14,50.2,9937.0,50.2,50.22,50.14,50.2,9937.0
2016-06-02 10:25:00,50.22,50.3,50.2,50.22,12088.0,50.22,50.3,50.2,50.22,12088.0
2016-06-02 10:30:00,50.23,50.31,50.16,50.17,14611.0,50.23,50.31,50.16,50.17,14611.0
2016-06-02 10:35:00,50.17,50.19,50.09,50.09,18402.0,50.17,50.19,50.09,50.09,18402.0
2016-06-02 10:40:00,50.08,50.08,50.03,50.06,8707.0,50.08,50.08,50.03,50.06,8707.0
2016-06-02 10:45:00,50.06,50.08,50.02,50.03,7584.0,50.06,50.08,50.02,50.03,7584.0
2016-06-02 10:50:00,50.02,50.02,49.92,49.98,9423.0,50.02,50.02,49.92,49.98,9423.0
2016-06-02 10:55:00,49.98,50.0,49.94,49.98,8102.0,49.98,50.0,49.94,49.98,8102.0
2016-06-02 11:00:00,49.98,50.19,49.98,50.18,15141.0,49.98,50.19,49.98,50.18,15141.0
2016-06-02 11:05:00,50.2,50.23,50.09,50.12,15550.0,50.2,50.23,50.09,50.12,15550.0
2016-06-02 11:10:00,50.11,50.16,50.05,50.05,18643.0,50.11,50.16,50.05,50.05,18643.0
2016-06-02 11:15:00,50.05,50.07,49.88,49.91,12069.0,50.05,50.07,49.88,49.91,12069.0
2016-06-02 11:20:00,49.92,49.96,49.83,49.86,12075.0,49.92,49.96,49.83,49.86,12075.0
2016-06-02 11:25:00,49.89,49.99,49.89,49.99,6565.0,49.89,49.99,49.89,49.99,6565.0
2016-06-02 11:30:00,50.01,50.02,49.94,49.94,11511.0,50.01,50.02,49.94,49.94,11511.0
2016-06-02 11:35:00,49.94,50.01,49.91,49.98,9016.0,49.94,50.01,49.91,49.98,9016.0
2016-06-02 11:40:00,50.02,50.1,50.02,50.07,7517.0,50.02,50.1,50.02,50.07,7517.0
2016-06-02 11:45:00,50.09,50.15,50.08,50.12,9140.0,50.09,50.15,50.08,50.12,9140.0
2016-06-02 11:50:00,50.15,50.15,50.04,50.09,6023.0,50.15,50.15,50.04,50.09,6023.0
2016-06-02 11:55:00,50.11,50.14,50.03,50.03,5262.0,50.11,50.14,50.03,50.03,5262.0
2016-06-02 12:00:00,50.02,50.08,50.01,50.07,5502.0,50.02,50.08,50.01,50.07,5502.0
2016-06-02 12:05:00,50.08,50.12,50.07,50.09,7589.0,50.08,50.12,50.07,50.09,7589.0
2016-06-02 12:10:00,50.09,50.09,50.0,50.01,3937.0,50.09,50.09,50.0,50.01,3937.0
2016-06-02 12:15:00,50.01,50.05,49.99,50.05,3300.0,50.01,50.05,49.99,50.05,3300.0
2016-06-02 12:20:00,50.07,50.13,50.07,50.12,4237.0,50.07,50.13,50.07,50.12,4237.0
2016-06-02 12:25:00,50.14,50.16,50.11,50.11,4452.0,50.14,50.16,50.11,50.11,4452.0
2016-06-02 12:30:00,50.11,50.12,50.06,50.08,8030.0,50.11,50.12,50.06,50.08,8030.0
2016-06-02 12:35:00,50.08,50.09,50.06,50.07,4600.0,50.08,50.09,50.06,50.07,4600.0
2016-06-02 12:40:00,50.08,50.1,50.07,50.08,4139.0,50.08,50.1,50.07,50.08,4139.0
2016-06-02 12:45:00,50.06,50.07,50.03,50.06,4939.0,50.06,50.07,50.03,50.06,4939.0
2016-06-02 12:50:00,50.05,50.13,50.05,50.12,6117.0,50.05,50.13,50.05,50.12,6117.0
2016-06-02 12:55:00,50.11,50.13,50.1,50.13,5017.0,50.11,50.13,50.1,50.13,5017.0
2016-06-02 13:00:00,50.13,50.14,50.06,50.07,5156.0,50.13,50.14,50.06,50.07,5156.0
2016-06-02 13:05:00,50.08,50.11,50.06,50.08,4600.0,50.08,50.11,50.06,50.08,4600.0
2016-06-02 13:10:00,50.06,50.08,50.02,50.02,4500.0,50.06,50.08,50.02,50.02,4500.0
2016-06-02 13:15:00,50.02,50.04,50.01,50.02,6437.0,50.02,50.04,50.01,50.02,6437.0
2016-06-02 13:20:00,50.03,50.04,49.92,49.92,10551.0,50.03,50.04,49.92,49.92,10551.0
2016-06-02 13:25:00,49.93,49.98,49.93,49.98,3915.0,49.93,49.98,49.93,49.98,3915.0
2016-06-02 13:30:00,49.99,50.0,49.97,49.97,4129.0,49.99,50.0,49.97,49.97,4129.0
2016-06-02 13:35:00,49.96,50.06,49.96,50.05,5752.0,49.96,50.06,49.96,50.05,5752.0
2016-06-02 13:40:00,50.05,50.08,50.01,50.07,10022.0,50.05,50.08,50.01,50.07,10022.0
2016-06-02 13:45:00,50.07,50.07,49.97,49.98,4165.0,50.07,50.07,49.97,49.98,4165.0
2016-06-02 13:50:00,49.97,50.06,49.97,50.05,6491.0,49.97,50.06,49.97,50.05,6491.0
2016-06-02 13:55:00,50.04,50.04,49.99,50.0,10931.0,50.04,50.04,49.99,50.0,10931.0
2016-06-02 14:00:00,50.02,50.08,50.02,50.05,8229.0,50.02,50.08,50.02,50.05,8229.0
2016-06-02 14:05:00,50.09,50.11,50.04,50.05,6709.0,50.09,50.11,50.04,50.05,6709.0
2016-06-02 14:10:00,50.08,50.08,50.01,50.02,5809.0,50.08,50.08,50.01,50.02,5809.0
2016-06-02 14:15:00,50.03,50.05,50.02,50.02,3342.0,50.03,50.05,50.02,50.02,3342.0
2016-06-02 14:20:00,50.02,50.06,50.0,50.02,5659.0,50.02,50.06,50.0,50.02,5659.0
2016-06-02 14:25:00,50.02,50.03,49.97,49.98,11669.0,50.02,50.03,49.97,49.98,11669.0
2016-06-02 14:30:00,49.97,50.0,49.89,49.9,14743.0,49.97,50.0,49.89,49.9,14743.0
2016-06-02 14:35:00,49.89,49.91,49.83,49.84,18322.0,49.89,49.91,49.83,49.84,18322.0
2016-06-02 14:40:00,49.84,49.89,49.83,49.87,14126.0,49.84,49.89,49.83,49.87,14126.0
2016-06-02 14:45:00,49.87,49.95,49.87,49.89,10176.0,49.87,49.95,49.87,49.89,10176.0
2016-06-02 14:50:00,49.89,49.95,49.88,49.93,14064.0,49.89,49.95,49.88,49.93,14064.0
2016-06-02 14:55:00,49.92,49.97,49.92,49.95,23884.0,49.92,49.97,49.92,49.95,23884.0
2016-06-02 15:00:00,49.96,49.97,49.9,49.9,13262.0,49.96,49.97,49.9,49.9,13262.0
2016-06-02 15:05:00,49.91,49.92,49.82,49.83,12540.0,49.91,49.92,49.82,49.83,12540.0
2016-06-02 15:10:00,49.83,49.86,49.79,49.86,21348.0,49.83,49.86,49.79,49.86,21348.0
2016-06-02 15:15:00,49.86,49.87,49.82,49.82,14533.0,49.86,49.87,49.82,49.82,14533.0
2016-06-02 15:20:00,49.83,49.84,49.82,49.83,9200.0,49.83,49.84,49.82,49.83,9200.0
2016-06-02 15:25:00,49.83,49.86,49.82,49.83,15046.0,49.83,49.86,49.82,49.83,15046.0
2016-06-02 15:30:00,49.84,49.86,49.79,49.8,20221.0,49.84,49.86,49.79,49.8,20221.0
2016-06-02 15:35:00,49.8,49.81,49.76,49.79,37305.0,49.8,49.81,49.76,49.79,37305.0
2016-06-02 15:40:00,49.8,49.84,49.79,49.8,25782.0,49.8,49.84,49.79,49.8,25782.0
2016-06-02 15:45:00,49.81,49.84,49.78,49.81,27029.0,49.81,49.84,49.78,49.81,27029.0
2016-06-02 15:50:00,49.81,49.82,49.78,49.81,49923.0,49.81,49.82,49.78,49.81,49923.0
2016-06-02 15:55:00,49.81,49.85,49.8,49.85,85181.0,49.81,49.85,49.8,49.85,85181.0
2016-06-03 09:30:00,49.93,50.17,49.84,49.84,44309.0,49.93,50.17,49.84,49.84,44309.0
2016-06-03 09:35:00,49.84,49.86,49.58,49.69,25019.0,49.84,49.86,49.58,49.69,25019.0
2016-06-03 09:40:00,49.61,49.67,49.42,49.59,19588.0,49.61,49.67,49.42,49.59,19588.0
2016-06-03 09:45:00,49.66,49.66,49.4,49.47,9718.0,49.66,49.66,49.4,49.47,9718.0
2016-06-03 09:50:00,49.48,49.51,49.34,49.4,7693.0,49.48,49.51,49.34,49.4,7693.0
2016-06-03 09:55:00,49.36,49.39,49.27,49.34,20385.0,49.36,49.39,49.27,49.34,20385.0
2016-06-03 10:00:00,49.33,49.34,49.2,49.28,15296.0,49.33,49.34,49.2,49.28,15296.0
2016-06-03 10:05:00,49.27,49.31,49.19,49.23,24742.0,49.27,49.31,49.19,49.23,24742.0
2016-06-03 10:10:00,49.23,49.24,49.09,49.15,21456.0,49.23,49.24,49.09,49.15,21456.0
2016-06-03 10:15:00,49.14,49.18,48.95,48.95,43196.0,49.14,49.18,48.95,48.95,43196.0
2016-06-03 10:20:00,48.98,49.14,48.83,49.13,61435.0,48.98,49.14,48.83,49.13,61435.0
2016-06-03 10:25:00,49.14,49.15,49.04,49.05,67485.0,49.14,49.15,49.04,49.05,67485.0
2016-06-03 10:30:00,49.07,49.27,49.02,49.27,20880.0,49.07,49.27,49.02,49.27,20880.0
2016-06-03 10:35:00,49.28,49.31,49.21,49.27,22723.0,49.28,49.31,49.21,49.27,22723.0
2016-06-03 10:40:00,49.28,49.29,49.15,49.16,10128.0,49.28,49.29,49.15,49.16,10128.0
2016-06-03 10:45:00,49.14,49.14,49.06,49.12,16843.0,49.14,49.14,49.06,49.12,16843.0
2016-06-03 10:50:00,49.11,49.13,49.04,49.11,18801.0,49.11,49.13,49.04,49.11,18801.0
2016-06-03 10:55:00,49.12,49.14,49.03,49.04,10326.0,49.12,49.14,49.03,49.04,10326.0
2016-06-03 11:00:00,49.06,49.09,49.0,49.05,13222.0,49.06,49.09,49.0,49.05,13222.0
2016-06-03 11:05:00,49.03,49.1,49.01,49.07,18113.0,49.03,49.1,49.01,49.07,18113.0
2016-06-03 11:10:00,49.08,49.12,48.97,48.97,44043.0,49.08,49.12,48.97,48.97,44043.0
2016-06-03 11:15:00,48.96,49.06,48.94,49.03,7771.0,48.96,49.06,48.94,49.03,7771.0
2016-06-03 11:20:00,49.05,49.1,48.96,48.96,15994.0,49.05,49.1,48.96,48.96,15994.0
2016-06-03 11:25:00,48.97,49.03,48.97,49.02,8378.0,48.97,49.03,48.97,49.02,8378.0
2016-06-03 11:30:00,49.02,49.11,49.0,49.07,12378.0,49.02,49.11,49.0,49.07,12378.0
2016-06-03 11:35:00,49.07,49.09,48.98,49.08,8351.0,49.07,49.09,48.98,49.08,8351.0
2016-06-03 11:40:00,49.09,49.15,49.06,49.06,19420.0,49.09,49.15,49.06,49.06,19420.0
2016-06-03 11:45:00,49.08,49.15,49.06,49.15,3870.0,49.08,49.15,49.06,49.15,3870.0
2016-06-03 11:50:00,49.18,49.29,49.15,49.28,9883.0,49.18,49.29,49.15,49.28,9883.0
2016-06-03 11:55:00,49.29,49.42,49.29,49.37,10124.0,49.29,49.42,49.29,49.37,10124.0
2016-06-03 12:00:00,49.37,49.41,49.36,49.38,8245.0,49.37,49.41,49.36,49.38,8245.0
2016-06-03 12:05:00,49.4,49.4,49.28,49.3,5405.0,49.4,49.4,49.28,49.3,5405.0
2016-06-03 12:10:00,49.31,49.42,49.31,49.42,3079.0,49.31,49.42,49.31,49.42,3079.0
2016-06-03 12:15:00,49.42,49.43,49.35,49.38,8708.0,49.42,49.43,49.35,49.38,8708.0
2016-06-03 12:20:00,49.39,49.52,49.38,49.5,27380.0,49.39,49.52,49.38,49.5,27380.0
2016-06-03 12:25:00,49.51,49.51,49.43,49.43,7482.0,49.51,49.51,49.43,49.43,7482.0
2016-06-03 12:30:00,49.43,49.51,49.43,49.49,4224.0,49.43,49.51,49.43,49.49,4224.0
2016-06-03 12:35:00,49.48,49.48,49.37,49.39,6759.0,49.48,49.48,49.37,49.39,6759.0
2016-06-03 12:40:00,49.38,49.41,49.36,49.36,3832.0,49.38,49.41,49.36,49.36,3832.0
2016-06-03 12:45:00,49.36,49.36,49.31,49.31,7775.0,49.36,49.36,49.31,49.31,7775.0
2016-06-03 12:50:00,49.31,49.35,49.29,49.32,4310.0,49.31,49.35,49.29,49.32,4310.0
2016-06-03 12:55:00,49.33,49.34,49.28,49.31,5681.0,49.33,49.34,49.28,49.31,5681.0
2016-06-03 13:00:00,49.32,49.4,49.32,49.39,6905.0,49.32,49.4,49.32,49.39,6905.0
2016-06-03 13:05:00,49.39,49.39,49.32,49.35,6800.0,49.39,49.39,49.32,49.35,6800.0
2016-06-03 13:10:00,49.35,49.42,49.35,49.42,6970.0,49.35,49.42,49.35,49.42,6970.0
2016-06-03 13:15:00,49.42,49.43,49.39,49.4,5063.0,49.42,49.43,49.39,49.4,5063.0
2016-06-03 13:20:00,49.4,49.48,49.39,49.42,5391.0,49.4,49.48,49.39,49.42,5391.0
2016-06-03 13:25:00,49.44,49.47,49.36,49.36,3145.0,49.44,49.47,49.36,49.36,3145.0
2016-06-03 13:30:00,49.37,49.41,49.36,49.4,3475.0,49.37,49.41,49.36,49.4,3475.0
2016-06-03 13:35:00,49.41,49.42,49.39,49.4,3316.0,49.41,49.42,49.39,49.4,3316.0
2016-06-03 13:40:00,49.41,49.46,49.41,49.44,3239.0,49.41,49.46,49.41,49.44,3239.0
2016-06-03 13:45:00,49.44,49.45,49.38,49.39,10800.0,49.44,49.45,49.38,49.39,10800.0
2016-06-03 13:50:00,49.41,49.45,49.37,49.37,4000.0,49.41,49.45,49.37,49.37,4000.0
2016-06-03 13:55:00,49.4,49.48,49.38,49.44,6068.0,49.4,49.48,49.38,49.44,6068.0
2016-06-03 14:00:00,49.43,49.43,49.37,49.42,8983.0,49.43,49.43,49.37,49.42,8983.0
2016-06-03 14:05:00,49.43,49.43,49.32,49.33,8134.0,49.43,49.43,49.32,49.33,8134.0
2016-06-03 14:10:00,49.35,49.37,49.31,49.32,4618.0,49.35,49.37,49.31,49.32,4618.0
2016-06-03 14:15:00,49.32,49.32,49.27,49.3,6401.0,49.32,49.32,49.27,49.3,6401.0
2016-06-03 14:20:00,49.29,49.35,49.27,49.32,7381.0,49.29,49.35,49.27,49.32,7381.0
2016-06-03 14:25:00,49.32,49.4,49.32,49.37,7400.0,49.32,49.4,49.32,49.37,7400.0
2016-06-03 14:30:00,49.37,49.37,49.32,49.33,9128.0,49.37,49.37,49.32,49.33,9128.0
2016-06-03 14:35:00,49.35,49.41,49.35,49.4,8400.0,49.35,49.41,49.35,49.4,8400.0
2016-06-03 14:40:00,49.41,49.45,49.37,49.39,9991.0,49.41,49.45,49.37,49.39,9991.0
2016-06-03 14:45:00,49.4,49.43,49.39,49.39,7834.0,49.4,49.43,49.39,49.39,7834.0
2016-06-03 14:50:00,49.39,49.47,49.39,49.46,7100.0,49.39,49.47,49.39,49.46,7100.0
2016-06-03 14:55:00,49.46,49.47,49.38,49.38,8336.0,49.46,49.47,49.38,49.38,8336.0
2016-06-03 15:00:00,49.38,49.38,49.31,49.33,9750.0,49.38,49.38,49.31,49.33,9750.0
2016-06-03 15:05:00,49.33,49.34,49.23,49.25,12550.0,49.33,49.34,49.23,49.25,12550.0
2016-06-03 15:10:00,49.25,49.33,49.23,49.3,20361.0,49.25,49.33,49.23,49.3,20361.0
2016-06-03 15:15:00,49.31,49.32,49.29,49.29,11322.0,49.31,49.32,49.29,49.29,11322.0
2016-06-03 15:20:00,49.28,49.36,49.23,49.26,110988.0,49.28,49.36,49.23,49.26,110988.0
2016-06-03 15:25:00,49.25,49.36,49.25,49.29,27671.0,49.25,49.36,49.25,49.29,27671.0
2016-06-03 15:30:00,49.29,49.33,49.21,49.24,20203.0,49.29,49.33,49.21,49.24,20203.0
2016-06-03 15:35:00,49.23,49.33,49.22,49.32,16200.0,49.23,49.33,49.22,49.32,16200.0
2016-06-03 15:40:00,49.32,49.34,49.28,49.33,21229.0,49.32,49.34,49.28,49.33,21229.0
2016-06-03 15:45:00,49.34,49.34,49.23,49.23,26448.0,49.34,49.34,49.23,49.23,26448.0
2016-06-03 15:50:00,49.24,49.33,49.24,49.29,26002.0,49.24,49.33,49.24,49.29,26002.0
2016-06-03 15:55:00,49.3,49.3,49.21,49.22,68178.0,49.3,49.3,49.21,49.22,68178.0
2016-06-06 09:30:00,49.06,49.89,49.06,49.67,39626.0,49.06,49.89,49.06,49.67,39626.0
2016-06-06 09:35:00,49.68,49.74,49.49,49.57,19126.0,49.68,49.74,49.49,49.57,19126.0
2016-06-06 09:40:00,49.6,49.63,49.47,49.59,28516.0,49.6,49.63,49.47,49.59,28516.0
2016-06-06 09:45:00,49.63,49.82,49.57,49.79,40260.0,49.63,49.82,49.57,49.79,40260.0
2016-06-06 09:50:00,49.8,49.98,49.8,49.91,38912.0,49.8,49.98,49.8,49.91,38912.0
2016-06-06 09:55:00,49.84,49.96,49.76,49.88,14922.0,49.84,49.96,49.76,49.88,14922.0
2016-06-06 10:00:00,49.9,49.92,49.78,49.78,20389.0,49.9,49.92,49.78,49.78,20389.0
2016-06-06 10:05:00,49.79,50.02,49.76,49.92,26943.0,49.79,50.02,49.76,49.92,26943.0
2016-06-06 10:10:00,49.91,49.98,49.85,49.85,18703.0,49.91,49.98,49.85,49.85,18703.0
2016-06-06 10:15:00,49.86,50.03,49.85,50.01,22799.0,49.86,50.03,49.85,50.01,22799.0
2016-06-06 10:20:00,50.01,50.11,49.95,50.08,33265.0,50.01,50.11,49.95,50.08,33265.0
2016-06-06 10:25:00,50.08,50.13,49.96,49.98,27401.0,50.08,50.13,49.96,49.98,27401.0
2016-06-06 10:30:00,49.99,50.07,49.99,50.03,31681.0,49.99,50.07,49.99,50.03,31681.0
2016-06-06 10:35:00,50.04,50.09,49.91,49.98,32324.0,50.04,50.09,49.91,49.98,32324.0
2016-06-06 10:40:00,49.96,50.06,49.92,49.98,17491.0,49.96,50.06,49.92,49.98,17491.0
2016-06-06 10:45:00,49.97,50.04,49.96,50.01,9974.0,49.97,50.04,49.96,50.01,9974.0
2016-06-06 10:50:00,50.02,50.04,49.97,49.97,12009.0,50.02,50.04,49.97,49.97,12009.0
2016-06-06 10:55:00,49.99,50.09,49.99,50.07,19167.0,49.99,50.09,49.99,50.07,19167.0
2016-06-06 11:00:00,50.06,50.06,50.01,50.06,7050.0,50.06,50.06,50.01,50.06,7050.0
2016-06-06 11:05:00,50.04,50.04,49.94,50.0,9009.0,50.04,50.04,49.94,50.0,9009.0
2016-06-06 11:10:00,50.0,50.02,49.94,49.97,10862.0,50.0,50.02,49.94,49.97,10862.0
2016-06-06 11:15:00,49.96,49.98,49.88,49.89,10355.0,49.96,49.98,49.88,49.89,10355.0
2016-06-06 11:20:00,49.9,49.92,49.84,49.89,30596.0,49.9,49.92,49.84,49.89,30596.0
2016-06-06 11:25:00,49.89,49.99,49.89,49.96,11597.0,49.89,49.99,49.89,49.96,11597.0
2016-06-06 11:30:00,49.95,49.97,49.92,49.95,6250.0,49.95,49.97,49.92,49.95,6250.0
2016-06-06 11:35:00,49.95,50.01,49.95,50.01,7590.0,49.95,50.01,49.95,50.01,7590.0
2016-06-06 11:40:00,50.02,50.05,50.0,50.05,19036.0,50.02,50.05,50.0,50.05,19036.0
2016-06-06 11:45:00,50.05,50.12,50.04,50.09,20757.0,50.05,50.12,50.04,50.09,20757.0
2016-06-06 11:50:00,50.1,50.2,50.1,50.15,15153.0,50.1,50.2,50.1,50.15,15153.0
2016-06-06 11:55:00,50.16,50.22,50.07,50.08,29479.0,50.16,50.22,50.07,50.08,29479.0
2016-06-06 12:00:00,50.08,50.14,50.07,50.14,30627.0,50.08,50.14,50.07,50.14,30627.0
2016-06-06 12:05:00,50.14,50.18,50.11,50.18,6823.0,50.14,50.18,50.11,50.18,6823.0
2016-06-06 12:10:00,50.19,50.19,50.07,50.08,5322.0,50.19,50.19,50.07,50.08,5322.0
2016-06-06 12:15:00,50.07,50.11,50.06,50.06,2805.0,50.07,50.11,50.06,50.06,2805.0
2016-06-06 12:20:00,50.09,50.12,50.08,50.12,3403.0,50.09,50.12,50.08,50.12,3403.0
2016-06-06 12:25:00,50.13,50.14,50.02,50.06,9900.0,50.13,50.14,50.02,50.06,9900.0
2016-06-06 12:30:00,50.04,50.1,49.98,50.1,9501.0,50.04,50.1,49.98,50.1,9501.0
2016-06-06 12:35:00,50.07,50.1,50.02,50.04,5000.0,50.07,50.1,50.02,50.04,5000.0
2016-06-06 12:40:00,50.03,50.09,50.01,50.07,4411.0,50.03,50.09,50.01,50.07,4411.0
2016-06-06 12:45:00,50.08,50.11,50.02,50.02,5138.0,50.08,50.11,50.02,50.02,5138.0
2016-06-06 12:50:00,50.01,50.02,49.94,50.0,10542.0,50.01,50.02,49.94,50.0,10542.0
2016-06-06 12:55:00,49.98,50.04,49.98,50.04,6503.0,49.98,50.04,49.98,50.04,6503.0
2016-06-06 13:00:00,50.04,50.04,49.99,50.04,3289.0,50.04,50.04,49.99,50.04,3289.0
2016-06-06 13:05:00,50.06,50.14,50.05,50.13,17650.0,50.06,50.14,50.05,50.13,17650.0
2016-06-06 13:10:00,50.15,50.15,50.08,50.13,4036.0,50.15,50.15,50.08,50.13,4036.0
2016-06-06 13:15:00,50.13,50.16,50.11,50.12,4830.0,50.13,50.16,50.11,50.12,4830.0
2016-06-06 13:20:00,50.13,50.19,50.13,50.17,7952.0,50.13,50.19,50.13,50.17,7952.0
2016-06-06 13:25:00,50.18,50.18,50.15,50.15,4116.0,50.18,50.18,50.15,50.15,4116.0
2016-06-06 13:30:00,50.14,50.16,50.11,50.14,3047.0,50.14,50.16,50.11,50.14,3047.0
2016-06-06 13:35:00,50.14,50.15,50.11,50.12,4600.0,50.14,50.15,50.11,50.12,4600.0
2016-06-06 13:40:00,50.12,50.17,50.1,50.11,3400.0,50.12,50.17,50.1,50.11,3400.0
2016-06-06 13:45:00,50.11,50.12,50.06,50.06,5704.0,50.11,50.12,50.06,50.06,5704.0
2016-06-06 13:50:00,50.08,50.13,50.05,50.13,5946.0,50.08,50.13,50.05,50.13,5946.0
2016-06-06 13:55:00,50.13,50.15,50.09,50.11,6350.0,50.13,50.15,50.09,50.11,6350.0
2016-06-06 14:00:00,50.11,50.14,50.09,50.11,10297.0,50.11,50.14,50.09,50.11,10297.0
2016-06-06 14:05:00,50.11,50.13,50.09,50.11,6902.0,50.11,50.13,50.09,50.11,6902.0
2016-06-06 14:10:00,50.12,50.14,50.11,50.12,18037.0,50.12,50.14,50.11,50.12,18037.0
2016-06-06 14:15:00,50.12,50.19,50.12,50.16,22501.0,50.12,50.19,50.12,50.16,22501.0
2016-06-06 14:20:00,50.17,50.18,50.14,50.18,12919.0,50.17,50.18,50.14,50.18,12919.0
2016-06-06 14:25:00,50.18,50.2,50.14,50.14,15369.0,50.18,50.2,50.14,50.14,15369.0
2016-06-06 14:30:00,50.14,50.15,50.1,50.1,10698.0,50.14,50.15,50.1,50.1,10698.0
2016-06-06 14:35:00,50.11,50.17,50.11,50.17,12497.0,50.11,50.17,50.11,50.17,12497.0
2016-06-06 14:40:00,50.18,50.19,50.15,50.16,9722.0,50.18,50.19,50.15,50.16,9722.0
2016-06-06 14:45:00,50.16,50.2,50.14,50.15,13237.0,50.16,50.2,50.14,50.15,13237.0
2016-06-06 14:50:00,50.15,50.19,50.15,50.16,13600.0,50.15,50.19,50.15,50.16,13600.0
2016-06-06 14:55:00,50.17,50.18,50.14,50.17,5739.0,50.17,50.18,50.14,50.17,5739.0
2016-06-06 15:00:00,50.18,50.2,50.16,50.17,12446.0,50.18,50.2,50.16,50.17,12446.0
2016-06-06 15:05:00,50.16,50.18,50.15,50.17,11307.0,50.16,50.18,50.15,50.17,11307.0
2016-06-06 15:10:00,50.17,50.18,50.15,50.16,12623.0,50.17,50.18,50.15,50.16,12623.0
2016-06-06 15:15:00,50.17,50.18,50.15,50.17,11100.0,50.17,50.18,50.15,50.17,11100.0
2016-06-06 15:20:00,50.17,50.18,50.1,50.1,25682.0,50.17,50.18,50.1,50.1,25682.0
2016-06-06 15:25:00,50.1,50.11,50.07,50.07,20739.0,50.1,50.11,50.07,50.07,20739.0
2016-06-06 15:30:00,50.09,50.17,50.08,50.16,29061.0,50.09,50.17,50.08,50.16,29061.0
2016-06-06 15:35:00,50.16,50.18,50.15,50.15,23791.0,50.16,50.18,50.15,50.15,23791.0
2016-06-06 15:40:00,50.14,50.17,50.14,50.15,26224.0,50.14,50.17,50.14,50.15,26224.0
2016-06-06 15:45:00,50.16,50.2,50.12,50.2,81255.0,50.16,50.2,50.12,50.2,81255.0
2016-06-06 15:50:00,50.19,50.22,50.17,50.18,68115.0,50.19,50.22,50.17,50.18,68115.0
2016-06-06 15:55:00,50.16,50.21,50.12,50.14,66633.0,50.16,50.21,50.12,50.14,66633.0
2016-06-07 09:30:00,50.45,50.95,50.37,50.66,53492.0,50.45,50.95,50.37,50.66,53492.0
2016-06-07 09:35:00,50.72,51.0,50.64,50.64,70609.0,50.72,51.0,50.64,50.64,70609.0
2016-06-07 09:40:00,50.68,50.86,50.56,50.62,31093.0,50.68,50.86,50.56,50.62,31093.0
2016-06-07 09:45:00,50.64,50.78,50.5,50.77,14502.0,50.64,50.78,50.5,50.77,14502.0
2016-06-07 09:50:00,50.77,50.77,50.3,50.49,25137.0,50.77,50.77,50.3,50.49,25137.0
2016-06-07 09:55:00,50.49,50.6,50.37,50.41,15251.0,50.49,50.6,50.37,50.41,15251.0
2016-06-07 10:00:00,50.42,50.55,50.39,50.41,24966.0,50.42,50.55,50.39,50.41,24966.0
2016-06-07 10:05:00,50.43,50.43,50.2,50.2,28177.0,50.43,50.43,50.2,50.2,28177.0
2016-06-07 10:10:00,50.22,50.46,50.2,50.3,11222.0,50.22,50.46,50.2,50.3,11222.0
2016-06-07 10:15:00,50.25,50.41,50.22,50.39,12183.0,50.25,50.41,50.22,50.39,12183.0
2016-06-07 10:20:00,50.38,50.38,50.2,50.22,12427.0,50.38,50.38,50.2,50.22,12427.0
2016-06-07 10:25:00,50.22,50.35,50.22,50.26,21640.0,50.22,50.35,50.22,50.26,21640.0
2016-06-07 10:30:00,50.28,50.34,50.23,50.23,13387.0,50.28,50.34,50.23,50.23,13387.0
2016-06-07 10:35:00,50.23,50.24,50.1,50.1,13520.0,50.23,50.24,50.1,50.1,13520.0
2016-06-07 10:40:00,50.1,50.22,50.1,50.22,9200.0,50.1,50.22,50.1,50.22,9200.0
2016-06-07 10:45:00,50.22,50.24,50.09,50.21,10300.0,50.22,50.24,50.09,50.21,10300.0
2016-06-07 10:50:00,50.19,50.24,50.16,50.17,9724.0,50.19,50.24,50.16,50.17,9724.0
2016-06-07 10:55:00,50.21,50.26,50.16,50.18,18702.0,50.21,50.26,50.16,50.18,18702.0
2016-06-07 11:00:00,50.21,50.22,50.09,50.09,27569.0,50.21,50.22,50.09,50.09,27569.0
2016-06-07 11:05:00,50.07,50.08,49.97,50.08,16310.0,50.07,50.08,49.97,50.08,16310.0
2016-06-07 11:10:00,50.09,50.1,50.02,50.05,4510.0,50.09,50.1,50.02,50.05,4510.0
2016-06-07 11:15:00,50.05,50.14,50.0,50.14,11470.0,50.05,50.14,50.0,50.14,11470.0
2016-06-07 11:20:00,50.14,50.21,50.14,50.16,4726.0,50.14,50.21,50.14,50.16,4726.0
2016-06-07 11:25:00,50.15,50.18,50.1,50.12,15859.0,50.15,50.18,50.1,50.12,15859.0
2016-06-07 11:30:00,50.13,50.18,50.12,50.18,5059.0,50.13,50.18,50.12,50.18,5059.0
2016-06-07 11:35:00,50.19,50.2,50.06,50.08,6078.0,50.19,50.2,50.06,50.08,6078.0
2016-06-07 11:40:00,50.09,50.12,50.07,50.12,3300.0,50.09,50.12,50.07,50.12,3300.0
2016-06-07 11:45:00,50.11,50.21,50.11,50.2,15134.0,50.11,50.21,50.11,50.2,15134.0
2016-06-07 11:50:00,50.19,50.32,50.19,50.27,27170.0,50.19,50.32,50.19,50.27,27170.0
2016-06-07 11:55:00,50.27,50.28,50.23,50.24,4066.0,50.27,50.28,50.23,50.24,4066.0
2016-06-07 12:00:00,50.26,50.37,50.24,50.35,15274.0,50.26,50.37,50.24,50.35,15274.0
2016-06-07 12:05:00,50.34,50.35,50.29,50.32,3001.0,50.34,50.35,50.29,50.32,3001.0
2016-06-07 12:10:00,50.32,50.35,50.24,50.25,3018.0,50.32,50.35,50.24,50.25,3018.0
2016-06-07 12:15:00,50.26,50.26,50.21,50.22,5100.0,50.26,50.26,50.21,50.22,5100.0
2016-06-07 12:20:00,50.2,50.23,50.16,50.21,7600.0,50.2,50.23,50.16,50.21,7600.0
2016-06-07 12:25:00,50.22,50.24,50.18,50.19,11250.0,50.22,50.24,50.18,50.19,11250.0
2016-06-07 12:30:00,50.17,50.26,50.17,50.25,4369.0,50.17,50.26,50.17,50.25,4369.0
2016-06-07 12:35:00,50.26,50.29,50.21,50.21,11811.0,50.26,50.29,50.21,50.21,11811.0
2016-06-07 12:40:00,50.21,50.32,50.2,50.32,7600.0,50.21,50.32,50.2,50.32,7600.0
2016-06-07 12:45:00,50.3,50.37,50.3,50.36,7200.0,50.3,50.37,50.3,50.36,7200.0
2016-06-07 12:50:00,50.36,50.36,50.3,50.31,12416.0,50.36,50.36,50.3,50.31,12416.0
2016-06-07 12:55:00,50.31,50.41,50.3,50.41,5300.0,50.31,50.41,50.3,50.41,5300.0
2016-06-07 13:00:00,50.41,50.54,50.41,50.5,30739.0,50.41,50.54,50.41,50.5,30739.0
2016-06-07 13:05:00,50.53,50.56,50.49,50.49,12643.0,50.53,50.56,50.49,50.49,12643.0
2016-06-07 13:10:00,50.5,50.51,50.42,50.42,5219.0,50.5,50.51,50.42,50.42,5219.0
2016-06-07 13:15:00,50.41,50.51,50.41,50.51,8850.0,50.41,50.51,50.41,50.51,8850.0
2016-06-07 13:20:00,50.52,50.58,50.52,50.54,11500.0,50.52,50.58,50.52,50.54,11500.0
2016-06-07 13:25:00,50.53,50.57,50.51,50.57,8938.0,50.53,50.57,50.51,50.57,8938.0
2016-06-07 13:30:00,50.58,50.59,50.55,50.59,4200.0,50.58,50.59,50.55,50.59,4200.0
2016-06-07 13:35:00,50.58,50.59,50.52,50.52,4566.0,50.58,50.59,50.52,50.52,4566.0
2016-06-07 13:40:00,50.53,50.53,50.49,50.51,9951.0,50.53,50.53,50.49,50.51,9951.0
2016-06-07 13:45:00,50.51,50.51,50.45,50.46,9067.0,50.51,50.51,50.45,50.46,9067.0
2016-06-07 13:50:00,50.48,50.59,50.48,50.56,10345.0,50.48,50.59,50.48,50.56,10345.0
2016-06-07 13:55:00,50.58,50.65,50.56,50.63,15176.0,50.58,50.65,50.56,50.63,15176.0
2016-06-07 14:00:00,50.6,50.63,50.59,50.6,10846.0,50.6,50.63,50.59,50.6,10846.0
2016-06-07 14:05:00,50.6,50.63,50.59,50.63,7300.0,50.6,50.63,50.59,50.63,7300.0
2016-06-07 14:10:00,50.61,50.63,50.57,50.59,16564.0,50.61,50.63,50.57,50.59,16564.0
2016-06-07 14:15:00,50.58,50.61,50.54,50.61,11933.0,50.58,50.61,50.54,50.61,11933.0
2016-06-07 14:20:00,50.61,50.62,50.58,50.62,10400.0,50.61,50.62,50.58,50.62,10400.0
2016-06-07 14:25:00,50.62,50.7,50.62,50.69,11538.0,50.62,50.7,50.62,50.69,11538.0
2016-06-07 14:30:00,50.69,50.69,50.59,50.6,10498.0,50.69,50.69,50.59,50.6,10498.0
2016-06-07 14:35:00,50.62,50.62,50.56,50.59,11819.0,50.62,50.62,50.56,50.59,11819.0
2016-06-07 14:40:00,50.6,50.63,50.57,50.62,12227.0,50.6,50.63,50.57,50.62,12227.0
2016-06-07 14:45:00,50.62,50.67,50.61,50.62,6516.0,50.62,50.67,50.61,50.62,6516.0
2016-06-07 14:50:00,50.63,50.67,50.62,50.66,3400.0,50.63,50.67,50.62,50.66,3400.0
2016-06-07 14:55:00,50.67,50.69,50.6,50.61,13084.0,50.67,50.69,50.6,50.61,13084.0
2016-06-07 15:00:00,50.61,50.63,50.59,50.61,16493.0,50.61,50.63,50.59,50.61,16493.0
2016-06-07 15:05:00,50.61,50.64,50.6,50.61,15115.0,50.61,50.64,50.6,50.61,15115.0
2016-06-07 15:10:00,50.59,50.6,50.56,50.56,13023.0,50.59,50.6,50.56,50.56,13023.0
2016-06-07 15:15:00,50.56,50.57,50.53,50.56,20117.0,50.56,50.57,50.53,50.56,20117.0
2016-06-07 15:20:00,50.55,50.59,50.55,50.58,8130.0,50.55,50.59,50.55,50.58,8130.0
2016-06-07 15:25:00,50.57,50.69,50.57,50.64,26668.0,50.57,50.69,50.57,50.64,26668.0
2016-06-07 15:30:00,50.64,50.64,50.59,50.63,10595.0,50.64,50.64,50.59,50.63,10595.0
2016-06-07 15:35:00,50.63,50.63,50.6,50.61,25419.0,50.63,50.63,50.6,50.61,25419.0
2016-06-07 15:40:00,50.61,50.61,50.5,50.51,19827.0,50.61,50.61,50.5,50.51,19827.0
2016-06-07 15:45:00,50.51,50.56,50.49,50.52,22244.0,50.51,50.56,50.49,50.52,22244.0
2016-06-07 15:50:00,50.53,50.56,50.46,50.48,25831.0,50.53,50.56,50.46,50.48,25831.0
2016-06-07 15:55:00,50.49,50.56,50.48,50.56,57547.0,50.49,50.56,50.48,50.56,57547.0
2016-06-08 09:30:00,50.72,50.72,50.36,50.36,22377.0,50.72,50.72,50.36,50.36,22377.0
2016-06-08 09:35:00,50.45,50.49,50.23,50.34,31144.0,50.45,50.49,50.23,50.34,31144.0
2016-06-08 09:40:00,50.34,50.41,50.2,50.35,15296.0,50.34,50.41,50.2,50.35,15296.0
2016-06-08 09:45:00,50.38,50.6,50.27,50.58,25527.0,50.38,50.6,50.27,50.58,25527.0
2016-06-08 09:50:00,50.6,50.93,50.6,50.86,22128.0,50.6,50.93,50.6,50.86,22128.0
2016-06-08 09:55:00,50.9,51.07,50.87,50.95,52374.0,50.9,51.07,50.87,50.95,52374.0
2016-06-08 10:00:00,50.98,51.09,50.92,50.92,26859.0,50.98,51.09,50.92,50.92,26859.0
2016-06-08 10:05:00,50.94,51.0,50.86,50.98,14202.0,50.94,51.0,50.86,50.98,14202.0
2016-06-08 10:10:00,50.98,51.0,50.91,50.97,17723.0,50.98,51.0,50.91,50.97,17723.0
2016-06-08 10:15:00,50.96,50.98,50.84,50.89,28743.0,50.96,50.98,50.84,50.89,28743.0
2016-06-08 10:20:00,50.9,50.9,50.75,50.76,9305.0,50.9,50.9,50.75,50.76,9305.0
2016-06-08 10:25:00,50.76,50.85,50.76,50.81,6862.0,50.76,50.85,50.76,50.81,6862.0
2016-06-08 10:30:00,50.81,50.92,50.78,50.91,19627.0,50.81,50.92,50.78,50.91,19627.0
2016-06-08 10:35:00,50.87,50.87,50.79,50.86,9356.0,50.87,50.87,50.79,50.86,9356.0
2016-06-08 10:40:00,50.83,51.09,50.83,51.09,16882.0,50.83,51.09,50.83,51.09,16882.0
2016-06-08 10:45:00,51.06,51.26,51.06,51.26,69100.0,51.06,51.26,51.06,51.26,69100.0
2016-06-08 10:50:00,51.27,51.3,51.11,51.13,19473.0,51.27,51.3,51.11,51.13,19473.0
2016-06-08 10:55:00,51.13,51.17,51.05,51.15,22480.0,51.13,51.17,51.05,51.15,22480.0
2016-06-08 11:00:00,51.14,51.16,50.93,50.93,14953.0,51.14,51.16,50.93,50.93,14953.0
2016-06-08 11:05:00,50.92,50.92,50.82,50.86,19851.0,50.92,50.92,50.82,50.86,19851.0
2016-06-08 11:10:00,50.83,50.83,50.7,50.71,11611.0,50.83,50.83,50.7,50.71,11611.0
2016-06-08 11:15:00,50.73,50.75,50.67,50.69,10514.0,50.73,50.75,50.67,50.69,10514.0
2016-06-08 11:20:00,50.69,50.69,50.58,50.6,9062.0,50.69,50.69,50.58,50.6,9062.0
2016-06-08 11:25:00,50.59,50.68,50.59,50.67,7875.0,50.59,50.68,50.59,50.67,7875.0
2016-06-08 11:30:00,50.68,50.8,50.67,50.79,12796.0,50.68,50.8,50.67,50.79,12796.0
2016-06-08 11:35:00,50.8,50.82,50.72,50.77,8691.0,50.8,50.82,50.72,50.77,8691.0
2016-06-08 11:40:00,50.77,50.88,50.77,50.86,6800.0,50.77,50.88,50.77,50.86,6800.0
2016-06-08 11:45:00,50.86,50.96,50.84,50.93,9384.0,50.86,50.96,50.84,50.93,9384.0
2016-06-08 11:50:00,50.93,50.93,50.79,50.8,11445.0,50.93,50.93,50.79,50.8,11445.0
2016-06-08 11:55:00,50.79,50.84,50.78,50.84,11846.0,50.79,50.84,50.78,50.84,11846.0
2016-06-08 12:00:00,50.85,50.93,50.83,50.9,7554.0,50.85,50.93,50.83,50.9,7554.0
2016-06-08 12:05:00,50.9,50.9,50.85,50.86,3510.0,50.9,50.9,50.85,50.86,3510.0
2016-06-08 12:10:00,50.85,50.88,50.83,50.88,11838.0,50.85,50.88,50.83,50.88,11838.0
2016-06-08 12:15:00,50.88,50.88,50.8,50.81,5911.0,50.88,50.88,50.8,50.81,5911.0
2016-06-08 12:20:00,50.79,50.79,50.69,50.74,10178.0,50.79,50.79,50.69,50.74,10178.0
2016-06-08 12:25:00,50.73,50.76,50.73,50.75,6007.0,50.73,50.76,50.73,50.75,6007.0
2016-06-08 12:30:00,50.76,50.77,50.73,50.74,3798.0,50.76,50.77,50.73,50.74,3798.0
2016-06-08 12:35:00,50.73,50.74,50.69,50.69,4200.0,50.73,50.74,50.69,50.69,4200.0
2016-06-08 12:40:00,50.67,50.74,50.66,50.74,7809.0,50.67,50.74,50.66,50.74,7809.0
2016-06-08 12:45:00,50.73,50.82,50.73,50.8,9079.0,50.73,50.82,50.73,50.8,9079.0
2016-06-08 12:50:00,50.8,50.86,50.8,50.86,6520.0,50.8,50.86,50.8,50.86,6520.0
2016-06-08 12:55:00,50.87,50.93,50.84,50.92,5551.0,50.87,50.93,50.84,50.92,5551.0
2016-06-08 13:00:00,50.94,50.94,50.89,50.91,4343.0,50.94,50.94,50.89,50.91,4343.0
2016-06-08 13:05:00,50.92,50.94,50.86,50.86,6179.0,50.92,50.94,50.86,50.86,6179.0
2016-06-08 13:10:00,50.84,50.89,50.83,50.88,5570.0,50.84,50.89,50.83,50.88,5570.0
2016-06-08 13:15:00,50.88,50.89,50.85,50.89,6477.0,50.88,50.89,50.85,50.89,6477.0
2016-06-08 13:20:00,50.9,50.97,50.9,50.96,19541.0,50.9,50.97,50.9,50.96,19541.0
2016-06-08 13:25:00,50.98,51.05,50.96,50.96,14648.0,50.98,51.05,50.96,50.96,14648.0
2016-06-08 13:30:00,50.97,51.0,50.96,50.97,7643.0,50.97,51.0,50.96,50.97,7643.0
2016-06-08 13:35:00,50.99,51.07,50.97,51.04,17436.0,50.99,51.07,50.97,51.04,17436.0
2016-06-08 13:40:00,51.04,51.1,51.0,51.08,14610.0,51.04,51.1,51.0,51.08,14610.0
2016-06-08 13:45:00,51.06,51.07,50.96,50.96,13272.0,51.06,51.07,50.96,50.96,13272.0
2016-06-08 13:50:00,50.96,50.96,50.86,50.87,9581.0,50.96,50.96,50.86,50.87,9581.0
2016-06-08 13:55:00,50.89,50.89,50.83,50.86,7283.0,50.89,50.89,50.83,50.86,7283.0
2016-06-08 14:00:00,50.84,50.84,50.77,50.79,17441.0,50.84,50.84,50.77,50.79,17441.0
2016-06-08 14:05:00,50.79,50.8,50.73,50.75,10576.0,50.79,50.8,50.73,50.75,10576.0
2016-06-08 14:10:00,50.73,50.73,50.69,50.69,8102.0,50.73,50.73,50.69,50.69,8102.0
2016-06-08 14:15:00,50.7,50.87,50.7,50.83,20019.0,50.7,50.87,50.7,50.83,20019.0
2016-06-08 14:20:00,50.84,50.84,50.8,50.81,4906.0,50.84,50.84,50.8,50.81,4906.0
2016-06-08 14:25:00,50.82,50.86,50.8,50.85,9022.0,50.82,50.86,50.8,50.85,9022.0
2016-06-08 14:30:00,50.84,50.85,50.8,50.82,11017.0,50.84,50.85,50.8,50.82,11017.0
2016-06-08 14:35:00,50.83,50.84,50.81,50.84,3305.0,50.83,50.84,50.81,50.84,3305.0
2016-06-08 14:40:00,50.83,50.84,50.79,50.8,6090.0,50.83,50.84,50.79,50.8,6090.0
2016-06-08 14:45:00,50.81,50.84,50.81,50.81,4300.0,50.81,50.84,50.81,50.81,4300.0
2016-06-08 14:50:00,50.82,50.9,50.82,50.9,10278.0,50.82,50.9,50.82,50.9,10278.0
2016-06-08 14:55:00,50.9,50.96,50.89,50.9,19635.0,50.9,50.96,50.89,50.9,19635.0
2016-06-08 15:00:00,50.9,50.92,50.87,50.92,9484.0,50.9,50.92,50.87,50.92,9484.0
2016-06-08 15:05:00,50.91,50.94,50.9,50.93,5410.0,50.91,50.94,50.9,50.93,5410.0
2016-06-08 15:10:00,50.93,50.93,50.9,50.93,7283.0,50.93,50.93,50.9,50.93,7283.0
2016-06-08 15:15:00,50.93,50.94,50.91,50.92,18693.0,50.93,50.94,50.91,50.92,18693.0
2016-06-08 15:20:00,50.92,50.92,50.89,50.92,10786.0,50.92,50.92,50.89,50.92,10786.0
2016-06-08 15:25:00,50.91,50.91,50.89,50.9,8769.0,50.91,50.91,50.89,50.9,8769.0
2016-06-08 15:30:00,50.89,50.92,50.89,50.9,16934.0,50.89,50.92,50.89,50.9,16934.0
2016-06-08 15:35:00,50.9,50.97,50.9,50.96,12478.0,50.9,50.97,50.9,50.96,12478.0
2016-06-08 15:40:00,50.97,51.01,50.95,51.01,23205.0,50.97,51.01,50.95,51.01,23205.0
2016-06-08 15:45:00,51.02,51.06,51.01,51.03,22512.0,51.02,51.06,51.01,51.03,22512.0
2016-06-08 15:50:00,51.02,51.03,50.94,50.96,33190.0,51.02,51.03,50.94,50.96,33190.0
2016-06-08 15:55:00,50.95,51.0,50.92,50.93,52568.0,50.95,51.0,50.92,50.93,52568.0
2016-06-09 09:30:00,50.74,50.82,50.4,50.58,60962.0,50.74,50.82,50.4,50.58,60962.0
2016-06-09 09:35:00,50.65,50.74,50.53,50.74,28045.0,50.65,50.74,50.53,50.74,28045.0
2016-06-09 09:40:00,50.76,51.2,50.74,51.01,46376.0,50.76,51.2,50.74,51.01,46376.0
2016-06-09 09:45:00,50.96,51.28,50.92,51.16,39381.0,50.96,51.28,50.92,51.16,39381.0
2016-06-09 09:50:00,51.18,51.27,51.0,51.0,28164.0,51.18,51.27,51.0,51.0,28164.0
2016-06-09 09:55:00,51.0,51.18,51.0,51.17,15641.0,51.0,51.18,51.0,51.17,15641.0
2016-06-09 10:00:00,51.11,51.17,50.96,51.04,10543.0,51.11,51.17,50.96,51.04,10543.0
2016-06-09 10:05:00,51.06,51.09,50.93,51.09,27715.0,51.06,51.09,50.93,51.09,27715.0
2016-06-09 10:10:00,51.08,51.23,51.05,51.09,10410.0,51.08,51.23,51.05,51.09,10410.0
2016-06-09 10:15:00,51.08,51.21,50.7,50.73,53878.0,51.08,51.21,50.7,50.73,53878.0
2016-06-09 10:20:00,50.73,50.96,50.73,50.95,17973.0,50.73,50.96,50.73,50.95,17973.0
2016-06-09 10:25:00,50.9,50.94,50.81,50.89,15100.0,50.9,50.94,50.81,50.89,15100.0
2016-06-09 10:30:00,50.92,50.93,50.8,50.82,19075.0,50.92,50.93,50.8,50.82,19075.0
2016-06-09 10:35:00,50.8,50.88,50.8,50.85,12413.0,50.8,50.88,50.8,50.85,12413.0
2016-06-09 10:40:00,50.82,50.84,50.68,50.68,7807.0,50.82,50.84,50.68,50.68,7807.0
2016-06-09 10:45:00,50.66,50.7,50.61,50.62,11411.0,50.66,50.7,50.61,50.62,11411.0
2016-06-09 10:50:00,50.63,50.67,50.6,50.61,17796.0,50.63,50.67,50.6,50.61,17796.0
2016-06-09 10:55:00,50.61,50.7,50.61,50.63,24507.0,50.61,50.7,50.61,50.63,24507.0
2016-06-09 11:00:00,50.63,50.65,50.63,50.63,7098.0,50.63,50.65,50.63,50.63,7098.0
2016-06-09 11:05:00,50.65,50.75,50.65,50.75,22399.0,50.65,50.75,50.65,50.75,22399.0
2016-06-09 11:10:00,50.76,50.77,50.68,50.69,14220.0,50.76,50.77,50.68,50.69,14220.0
2016-06-09 11:15:00,50.67,50.69,50.63,50.67,13270.0,50.67,50.69,50.63,50.67,13270.0
2016-06-09 11:20:00,50.68,50.76,50.66,50.69,17287.0,50.68,50.76,50.66,50.69,17287.0
2016-06-09 11:25:00,50.68,50.7,50.65,50.68,9454.0,50.68,50.7,50.65,50.68,9454.0
2016-06-09 11:30:00,50.68,50.74,50.65,50.74,16425.0,50.68,50.74,50.65,50.74,16425.0
2016-06-09 11:35:00,50.74,50.78,50.7,50.7,9775.0,50.74,50.78,50.7,50.7,9775.0
2016-06-09 11:40:00,50.72,50.74,50.69,50.71,13156.0,50.72,50.74,50.69,50.71,13156.0
2016-06-09 11:45:00,50.69,50.69,50.61,50.61,11418.0,50.69,50.69,50.61,50.61,11418.0
2016-06-09 11:50:00,50.61,50.68,50.56,50.6,17101.0,50.61,50.68,50.56,50.6,17101.0
2016-06-09 11:55:00,50.6,50.64,50.59,50.61,9507.0,50.6,50.64,50.59,50.61,9507.0
2016-06-09 12:00:00,50.6,50.67,50.55,50.67,17917.0,50.6,50.67,50.55,50.67,17917.0
2016-06-09 12:05:00,50.67,50.68,50.54,50.56,7104.0,50.67,50.68,50.54,50.56,7104.0
2016-06-09 12:10:00,50.56,50.56,50.41,50.42,11051.0,50.56,50.56,50.41,50.42,11051.0
2016-06-09 12:15:00,50.4,50.42,50.33,50.33,16213.0,50.4,50.42,50.33,50.33,16213.0
2016-06-09 12:20:00,50.33,50.34,50.26,50.29,8616.0,50.33,50.34,50.26,50.29,8616.0
2016-06-09 12:25:00,50.29,50.38,50.29,50.33,11326.0,50.29,50.38,50.29,50.33,11326.0
2016-06-09 12:30:00,50.35,50.42,50.34,50.4,8835.0,50.35,50.42,50.34,50.4,8835.0
2016-06-09 12:35:00,50.4,50.42,50.33,50.33,5099.0,50.4,50.42,50.33,50.33,5099.0
2016-06-09 12:40:00,50.36,50.37,50.27,50.3,15408.0,50.36,50.37,50.27,50.3,15408.0
2016-06-09 12:45:00,50.28,50.42,50.24,50.37,12861.0,50.28,50.42,50.24,50.37,12861.0
2016-06-09 12:50:00,50.35,50.43,50.34,50.42,8000.0,50.35,50.43,50.34,50.42,8000.0
2016-06-09 12:55:00,50.43,50.45,50.32,50.33,4400.0,50.43,50.45,50.32,50.33,4400.0
2016-06-09 13:00:00,50.36,50.39,50.33,50.34,10264.0,50.36,50.39,50.33,50.34,10264.0
2016-06-09 13:05:00,50.35,50.41,50.33,50.41,5913.0,50.35,50.41,50.33,50.41,5913.0
2016-06-09 13:10:00,50.41,50.46,50.41,50.42,6715.0,50.41,50.46,50.41,50.42,6715.0
2016-06-09 13:15:00,50.44,50.48,50.42,50.44,13181.0,50.44,50.48,50.42,50.44,13181.0
2016-06-09 13:20:00,50.46,50.52,50.43,50.5,25018.0,50.46,50.52,50.43,50.5,25018.0
2016-06-09 13:25:00,50.53,50.53,50.38,50.39,30288.0,50.53,50.53,50.38,50.39,30288.0
2016-06-09 13:30:00,50.36,50.56,50.36,50.56,11532.0,50.36,50.56,50.36,50.56,11532.0
2016-06-09 13:35:00,50.55,50.56,50.5,50.53,4174.0,50.55,50.56,50.5,50.53,4174.0
2016-06-09 13:40:00,50.53,50.53,50.44,50.47,5200.0,50.53,50.53,50.44,50.47,5200.0
2016-06-09 13:45:00,50.46,50.48,50.42,50.42,2275.0,50.46,50.48,50.42,50.42,2275.0
2016-06-09 13:50:00,50.43,50.44,50.3,50.36,7442.0,50.43,50.44,50.3,50.36,7442.0
2016-06-09 13:55:00,50.37,50.45,50.36,50.45,8187.0,50.37,50.45,50.36,50.45,8187.0
2016-06-09 14:00:00,50.45,50.46,50.41,50.41,4250.0,50.45,50.46,50.41,50.41,4250.0
2016-06-09 14:05:00,50.4,50.4,50.35,50.36,5505.0,50.4,50.4,50.35,50.36,5505.0
2016-06-09 14:10:00,50.37,50.44,50.36,50.44,3128.0,50.37,50.44,50.36,50.44,3128.0
2016-06-09 14:15:00,50.44,50.45,50.43,50.43,4050.0,50.44,50.45,50.43,50.43,4050.0
2016-06-09 14:20:00,50.41,50.41,50.37,50.39,3100.0,50.41,50.41,50.37,50.39,3100.0
2016-06-09 14:25:00,50.41,50.47,50.4,50.4,9095.0,50.41,50.47,50.4,50.4,9095.0
2016-06-09 14:30:00,50.39,50.44,50.39,50.43,2900.0,50.39,50.44,50.39,50.43,2900.0
2016-06-09 14:35:00,50.42,50.48,50.41,50.47,6450.0,50.42,50.48,50.41,50.47,6450.0
2016-06-09 14:40:00,50.48,50.49,50.45,50.48,2950.0,50.48,50.49,50.45,50.48,2950.0
2016-06-09 14:45:00,50.49,50.52,50.45,50.45,9418.0,50.49,50.52,50.45,50.45,9418.0
2016-06-09 14:50:00,50.45,50.53,50.4,50.42,8682.0,50.45,50.53,50.4,50.42,8682.0
2016-06-09 14:55:00,50.43,50.46,50.4,50.43,4470.0,50.43,50.46,50.4,50.43,4470.0
2016-06-09 15:00:00,50.42,50.46,50.42,50.43,4900.0,50.42,50.46,50.42,50.43,4900.0
2016-06-09 15:05:00,50.42,50.47,50.41,50.47,5635.0,50.42,50.47,50.41,50.47,5635.0
2016-06-09 15:10:00,50.46,50.46,50.4,50.43,5206.0,50.46,50.46,50.4,50.43,5206.0
2016-06-09 15:15:00,50.42,50.43,50.38,50.42,2900.0,50.42,50.43,50.38,50.42,2900.0
2016-06-09 15:20:00,50.41,50.41,50.33,50.38,6534.0,50.41,50.41,50.33,50.38,6534.0
2016-06-09 15:25:00,50.37,50.42,50.36,50.4,3630.0,50.37,50.42,50.36,50.4,3630.0
2016-06-09 15:30:00,50.41,50.42,50.35,50.38,10995.0,50.41,50.42,50.35,50.38,10995.0
2016-06-09 15:35:00,50.37,50.37,50.26,50.27,15769.0,50.37,50.37,50.26,50.27,15769.0
2016-06-09 15:40:00,50.28,50.34,50.28,50.31,19484.0,50.28,50.34,50.28,50.31,19484.0
2016-06-09 15:45:00,50.31,50.38,50.3,50.36,30174.0,50.31,50.38,50.3,50.36,30174.0
2016-06-09 15:50:00,50.36,50.42,50.36,50.41,33471.0,50.36,50.42,50.36,50.41,33471.0
2016-06-09 15:55:00,50.41,50.47,50.41,50.45,75506.0,50.41,50.47,50.41,50.45,75506.0
2016-06-10 09:30:00,49.97,50.0,49.2,49.29,83360.0,49.97,50.0,49.2,49.29,83360.0
2016-06-10 09:35:00,49.21,49.32,48.85,48.88,43775.0,49.21,49.32,48.85,48.88,43775.0
2016-06-10 09:40:00,48.96,49.2,48.75,49.2,45870.0,48.96,49.2,48.75,49.2,45870.0
2016-06-10 09:45:00,49.18,49.35,49.1,49.23,47363.0,49.18,49.35,49.1,49.23,47363.0
2016-06-10 09:50:00,49.25,49.57,49.16,49.45,16419.0,49.25,49.57,49.16,49.45,16419.0
2016-06-10 09:55:00,49.48,49.61,49.46,49.48,17981.0,49.48,49.61,49.46,49.48,17981.0
2016-06-10 10:00:00,49.5,49.58,49.43,49.49,14692.0,49.5,49.58,49.43,49.49,14692.0
2016-06-10 10:05:00,49.48,49.51,49.36,49.36,18778.0,49.48,49.51,49.36,49.36,18778.0
2016-06-10 10:10:00,49.34,49.41,49.24,49.31,13120.0,49.34,49.41,49.24,49.31,13120.0
2016-06-10 10:15:00,49.31,49.57,49.29,49.52,22824.0,49.31,49.57,49.29,49.52,22824.0
2016-06-10 10:20:00,49.52,49.55,49.41,49.51,4567.0,49.52,49.55,49.41,49.51,4567.0
2016-06-10 10:25:00,49.51,49.59,49.44,49.48,18540.0,49.51,49.59,49.44,49.48,18540.0
2016-06-10 10:30:00,49.49,49.51,49.37,49.51,10270.0,49.49,49.51,49.37,49.51,10270.0
2016-06-10 10:35:00,49.49,49.5,49.31,49.32,11738.0,49.49,49.5,49.31,49.32,11738.0
2016-06-10 10:40:00,49.34,49.37,49.27,49.31,17955.0,49.34,49.37,49.27,49.31,17955.0
2016-06-10 10:45:00,49.32,49.32,49.19,49.24,23295.0,49.32,49.32,49.19,49.24,23295.0
2016-06-10 10:50:00,49.23,49.25,49.05,49.05,8176.0,49.23,49.25,49.05,49.05,8176.0
2016-06-10 10:55:00,49.06,49.22,49.06,49.17,14835.0,49.06,49.22,49.06,49.17,14835.0
2016-06-10 11:00:00,49.15,49.21,49.11,49.16,10850.0,49.15,49.21,49.11,49.16,10850.0
2016-06-10 11:05:00,49.14,49.25,49.07,49.25,16604.0,49.14,49.25,49.07,49.25,16604.0
2016-06-10 11:10:00,49.25,49.27,49.16,49.19,7299.0,49.25,49.27,49.16,49.19,7299.0
2016-06-10 11:15:00,49.19,49.2,49.11,49.15,6006.0,49.19,49.2,49.11,49.15,6006.0
2016-06-10 11:20:00,49.15,49.16,49.04,49.05,20470.0,49.15,49.16,49.04,49.05,20470.0
2016-06-10 11:25:00,49.04,49.07,48.95,48.97,18404.0,49.04,49.07,48.95,48.97,18404.0
2016-06-10 11:30:00,48.97,49.04,48.96,48.96,8750.0,48.97,49.04,48.96,48.96,8750.0
2016-06-10 11:35:00,48.96,48.97,48.88,48.94,11253.0,48.96,48.97,48.88,48.94,11253.0
2016-06-10 11:40:00,48.92,48.92,48.83,48.88,15050.0,48.92,48.92,48.83,48.88,15050.0
2016-06-10 11:45:00,48.87,48.95,48.86,48.91,12907.0,48.87,48.95,48.86,48.91,12907.0
2016-06-10 11:50:00,48.91,48.91,48.82,48.87,15074.0,48.91,48.91,48.82,48.87,15074.0
2016-06-10 11:55:00,48.89,48.89,48.75,48.77,31703.0,48.89,48.89,48.75,48.77,31703.0
2016-06-10 12:00:00,48.78,48.82,48.72,48.74,16587.0,48.78,48.82,48.72,48.74,16587.0
2016-06-10 12:05:00,48.7,48.76,48.7,48.74,25259.0,48.7,48.76,48.7,48.74,25259.0
2016-06-10 12:10:00,48.73,48.74,48.65,48.65,19902.0,48.73,48.74,48.65,48.65,19902.0
2016-06-10 12:15:00,48.67,48.67,48.55,48.64,25579.0,48.67,48.67,48.55,48.64,25579.0
2016-06-10 12:20:00,48.63,48.75,48.63,48.69,27108.0,48.63,48.75,48.63,48.69,27108.0
2016-06-10 12:25:00,48.69,48.69,48.64,48.65,7003.0,48.69,48.69,48.64,48.65,7003.0
2016-06-10 12:30:00,48.65,48.69,48.57,48.61,22221.0,48.65,48.69,48.57,48.61,22221.0
2016-06-10 12:35:00,48.61,48.65,48.58,48.59,6753.0,48.61,48.65,48.58,48.59,6753.0
2016-06-10 12:40:00,48.59,48.64,48.56,48.64,6586.0,48.59,48.64,48.56,48.64,6586.0
2016-06-10 12:45:00,48.63,48.63,48.51,48.52,14395.0,48.63,48.63,48.51,48.52,14395.0
2016-06-10 12:50:00,48.51,48.6,48.5,48.6,20114.0,48.51,48.6,48.5,48.6,20114.0
2016-06-10 12:55:00,48.59,48.68,48.57,48.66,16789.0,48.59,48.68,48.57,48.66,16789.0
2016-06-10 13:00:00,48.62,48.68,48.59,48.62,21002.0,48.62,48.68,48.59,48.62,21002.0
2016-06-10 13:05:00,48.61,48.62,48.51,48.54,5900.0,48.61,48.62,48.51,48.54,5900.0
2016-06-10 13:10:00,48.55,48.64,48.54,48.62,12670.0,48.55,48.64,48.54,48.62,12670.0
2016-06-10 13:15:00,48.64,48.69,48.63,48.64,6217.0,48.64,48.69,48.63,48.64,6217.0
2016-06-10 13:20:00,48.64,48.72,48.64,48.71,10008.0,48.64,48.72,48.64,48.71,10008.0
2016-06-10 13:25:00,48.72,48.73,48.59,48.62,5562.0,48.72,48.73,48.59,48.62,5562.0
2016-06-10 13:30:00,48.6,48.67,48.57,48.57,17521.0,48.6,48.67,48.57,48.57,17521.0
2016-06-10 13:35:00,48.59,48.69,48.56,48.63,13841.0,48.59,48.69,48.56,48.63,13841.0
2016-06-10 13:40:00,48.62,48.65,48.6,48.6,6214.0,48.62,48.65,48.6,48.6,6214.0
2016-06-10 13:45:00,48.6,48.62,48.54,48.55,8542.0,48.6,48.62,48.54,48.55,8542.0
2016-06-10 13:50:00,48.53,48.54,48.43,48.46,8103.0,48.53,48.54,48.43,48.46,8103.0
2016-06-10 13:55:00,48.46,48.51,48.43,48.47,6407.0,48.46,48.51,48.43,48.47,6407.0
2016-06-10 14:00:00,48.45,48.48,48.38,48.38,14661.0,48.45,48.48,48.38,48.38,14661.0
2016-06-10 14:05:00,48.37,48.38,48.29,48.34,26509.0,48.37,48.38,48.29,48.34,26509.0
2016-06-10 14:10:00,48.34,48.4,48.33,48.34,5283.0,48.34,48.4,48.33,48.34,5283.0
2016-06-10 14:15:00,48.33,48.33,48.26,48.26,9143.0,48.33,48.33,48.26,48.26,9143.0
2016-06-10 14:20:00,48.26,48.37,48.2,48.37,30472.0,48.26,48.37,48.2,48.37,30472.0
2016-06-10 14:25:00,48.39,48.42,48.33,48.42,20540.0,48.39,48.42,48.33,48.42,20540.0
2016-06-10 14:30:00,48.41,48.41,48.26,48.26,12418.0,48.41,48.41,48.26,48.26,12418.0
2016-06-10 14:35:00,48.28,48.46,48.27,48.46,13178.0,48.28,48.46,48.27,48.46,13178.0
2016-06-10 14:40:00,48.48,48.48,48.42,48.47,11573.0,48.48,48.48,48.42,48.47,11573.0
2016-06-10 14:45:00,48.48,48.49,48.36,48.42,14583.0,48.48,48.49,48.36,48.42,14583.0
2016-06-10 14:50:00,48.4,48.5,48.37,48.49,14835.0,48.4,48.5,48.37,48.49,14835.0
2016-06-10 14:55:00,48.49,48.52,48.41,48.42,10294.0,48.49,48.52,48.41,48.42,10294.0
2016-06-10 15:00:00,48.41,48.46,48.41,48.45,10299.0,48.41,48.46,48.41,48.45,10299.0
2016-06-10 15:05:00,48.45,48.45,48.31,48.35,19781.0,48.45,48.45,48.31,48.35,19781.0
2016-06-10 15:10:00,48.35,48.36,48.27,48.29,14980.0,48.35,48.36,48.27,48.29,14980.0
2016-06-10 15:15:00,48.27,48.34,48.27,48.31,11300.0,48.27,48.34,48.27,48.31,11300.0
2016-06-10 15:20:00,48.3,48.41,48.29,48.4,7890.0,48.3,48.41,48.29,48.4,7890.0
2016-06-10 15:25:00,48.43,48.47,48.38,48.42,13636.0,48.43,48.47,48.38,48.42,13636.0
2016-06-10 15:30:00,48.44,48.51,48.43,48.45,17277.0,48.44,48.51,48.43,48.45,17277.0
2016-06-10 15:35:00,48.45,48.48,48.38,48.42,18714.0,48.45,48.48,48.38,48.42,18714.0
2016-06-10 15:40:00,48.42,48.42,48.38,48.4,16719.0,48.42,48.42,48.38,48.4,16719.0
2016-06-10 15:45:00,48.41,48.54,48.4,48.53,36867.0,48.41,48.54,48.4,48.53,36867.0
2016-06-10 15:50:00,48.55,48.57,48.45,48.46,40203.0,48.55,48.57,48.45,48.46,40203.0
2016-06-10 15:55:00,48.46,48.52,48.43,48.52,82188.0,48.46,48.52,48.43,48.52,82188.0
2016-06-13 09:30:00,48.04,48.1,47.5,47.77,71697.0,48.04,48.1,47.5,47.77,71697.0
2016-06-13 09:35:00,47.79,47.84,47.36,47.49,42687.0,47.79,47.84,47.36,47.49,42687.0
2016-06-13 09:40:00,47.44,47.68,47.4,47.58,34258.0,47.44,47.68,47.4,47.58,34258.0
2016-06-13 09:45:00,47.58,47.84,47.56,47.8,30797.0,47.58,47.84,47.56,47.8,30797.0
2016-06-13 09:50:00,47.8,47.85,47.67,47.81,21826.0,47.8,47.85,47.67,47.81,21826.0
2016-06-13 09:55:00,47.85,47.91,47.62,47.67,25462.0,47.85,47.91,47.62,47.67,25462.0
2016-06-13 10:00:00,47.69,47.99,47.66,47.86,23321.0,47.69,47.99,47.66,47.86,23321.0
2016-06-13 10:05:00,47.85,48.08,47.82,48.0,21156.0,47.85,48.08,47.82,48.0,21156.0
2016-06-13 10:10:00,48.01,48.05,47.95,47.97,17022.0,48.01,48.05,47.95,47.97,17022.0
2016-06-13 10:15:00,47.97,48.14,47.96,48.11,16776.0,47.97,48.14,47.96,48.11,16776.0
2016-06-13 10:20:00,48.12,48.29,48.11,48.24,30005.0,48.12,48.29,48.11,48.24,30005.0
2016-06-13 10:25:00,48.25,48.3,48.18,48.27,24625.0,48.25,48.3,48.18,48.27,24625.0
2016-06-13 10:30:00,48.29,48.3,48.24,48.28,24358.0,48.29,48.3,48.24,48.28,24358.0
2016-06-13 10:35:00,48.29,48.39,48.25,48.26,16655.0,48.29,48.39,48.25,48.26,16655.0
2016-06-13 10:40:00,48.26,48.27,48.16,48.2,9153.0,48.26,48.27,48.16,48.2,9153.0
2016-06-13 10:45:00,48.2,48.29,48.2,48.21,11868.0,48.2,48.29,48.2,48.21,11868.0
2016-06-13 10:50:00,48.19,48.2,48.09,48.12,22896.0,48.19,48.2,48.09,48.12,22896.0
2016-06-13 10:55:00,48.13,48.14,47.95,47.96,28667.0,48.13,48.14,47.95,47.96,28667.0
2016-06-13 11:00:00,47.98,48.09,47.93,48.08,13611.0,47.98,48.09,47.93,48.08,13611.0
2016-06-13 11:05:00,48.09,48.1,47.96,48.03,18010.0,48.09,48.1,47.96,48.03,18010.0
2016-06-13 11:10:00,48.03,48.12,47.97,48.0,11958.0,48.03,48.12,47.97,48.0,11958.0
2016-06-13 11:15:00,48.01,48.03,47.82,47.83,39443.0,48.01,48.03,47.82,47.83,39443.0
2016-06-13 11:20:00,47.82,47.89,47.8,47.82,39291.0,47.82,47.89,47.8,47.82,39291.0
2016-06-13 11:25:00,47.82,47.97,47.79,47.93,26930.0,47.82,47.97,47.79,47.93,26930.0
2016-06-13 11:30:00,47.91,47.96,47.86,47.9,7455.0,47.91,47.96,47.86,47.9,7455.0
2016-06-13 11:35:00,47.89,47.92,47.78,47.78,15488.0,47.89,47.92,47.78,47.78,15488.0
2016-06-13 11:40:00,47.79,47.81,47.76,47.78,10345.0,47.79,47.81,47.76,47.78,10345.0
2016-06-13 11:45:00,47.78,47.8,47.74,47.78,13157.0,47.78,47.8,47.74,47.78,13157.0
2016-06-13 11:50:00,47.77,47.78,47.68,47.69,16309.0,47.77,47.78,47.68,47.69,16309.0
2016-06-13 11:55:00,47.71,47.75,47.53,47.65,60649.0,47.71,47.75,47.53,47.65,60649.0
2016-06-13 12:00:00,47.64,47.71,47.58,47.68,31311.0,47.64,47.71,47.58,47.68,31311.0
2016-06-13 12:05:00,47.69,47.74,47.65,47.7,23432.0,47.69,47.74,47.65,47.7,23432.0
2016-06-13 12:10:00,47.72,47.73,47.68,47.71,10640.0,47.72,47.73,47.68,47.71,10640.0
2016-06-13 12:15:00,47.73,47.78,47.69,47.76,8322.0,47.73,47.78,47.69,47.76,8322.0
2016-06-13 12:20:00,47.75,47.82,47.7,47.73,17362.0,47.75,47.82,47.7,47.73,17362.0
2016-06-13 12:25:00,47.72,47.82,47.68,47.77,11244.0,47.72,47.82,47.68,47.77,11244.0
2016-06-13 12:30:00,47.75,47.79,47.75,47.79,3485.0,47.75,47.79,47.75,47.79,3485.0
2016-06-13 12:35:00,47.8,47.84,47.77,47.8,5865.0,47.8,47.84,47.77,47.8,5865.0
2016-06-13 12:40:00,47.82,47.87,47.81,47.83,6730.0,47.82,47.87,47.81,47.83,6730.0
2016-06-13 12:45:00,47.85,47.87,47.76,47.79,4370.0,47.85,47.87,47.76,47.79,4370.0
2016-06-13 12:50:00,47.82,47.84,47.8,47.84,1700.0,47.82,47.84,47.8,47.84,1700.0
2016-06-13 12:55:00,47.83,47.9,47.82,47.85,12582.0,47.83,47.9,47.82,47.85,12582.0
2016-06-13 13:00:00,47.84,47.89,47.81,47.81,8083.0,47.84,47.89,47.81,47.81,8083.0
2016-06-13 13:05:00,47.81,47.83,47.8,47.81,10979.0,47.81,47.83,47.8,47.81,10979.0
2016-06-13 13:10:00,47.83,47.9,47.82,47.89,14261.0,47.83,47.9,47.82,47.89,14261.0
2016-06-13 13:15:00,47.88,47.91,47.87,47.87,7550.0,47.88,47.91,47.87,47.87,7550.0
2016-06-13 13:20:00,47.88,47.93,47.87,47.93,12508.0,47.88,47.93,47.87,47.93,12508.0
2016-06-13 13:25:00,47.91,47.93,47.89,47.92,19446.0,47.91,47.93,47.89,47.92,19446.0
2016-06-13 13:30:00,47.92,47.93,47.89,47.91,10741.0,47.92,47.93,47.89,47.91,10741.0
2016-06-13 13:35:00,47.9,47.9,47.77,47.78,17732.0,47.9,47.9,47.77,47.78,17732.0
2016-06-13 13:40:00,47.78,47.92,47.76,47.92,12837.0,47.78,47.92,47.76,47.92,12837.0
2016-06-13 13:45:00,47.93,47.97,47.9,47.9,10134.0,47.93,47.97,47.9,47.9,10134.0
2016-06-13 13:50:00,47.9,47.9,47.79,47.82,9100.0,47.9,47.9,47.79,47.82,9100.0
2016-06-13 13:55:00,47.83,47.85,47.79,47.81,8837.0,47.83,47.85,47.79,47.81,8837.0
2016-06-13 14:00:00,47.81,47.85,47.78,47.85,5900.0,47.81,47.85,47.78,47.85,5900.0
2016-06-13 14:05:00,47.84,47.88,47.84,47.85,8117.0,47.84,47.88,47.84,47.85,8117.0
2016-06-13 14:10:00,47.85,47.91,47.84,47.9,6292.0,47.85,47.91,47.84,47.9,6292.0
2016-06-13 14:15:00,47.91,47.92,47.86,47.89,2707.0,47.91,47.92,47.86,47.89,2707.0
2016-06-13 14:20:00,47.87,47.92,47.83,47.9,30527.0,47.87,47.92,47.83,47.9,30527.0
2016-06-13 14:25:00,47.89,47.89,47.8,47.83,13352.0,47.89,47.89,47.8,47.83,13352.0
2016-06-13 14:30:00,47.84,47.98,47.82,47.98,10274.0,47.84,47.98,47.82,47.98,10274.0
2016-06-13 14:35:00,47.98,47.99,47.95,47.97,11045.0,47.98,47.99,47.95,47.97,11045.0
2016-06-13 14:40:00,47.97,47.98,47.92,47.95,11077.0,47.97,47.98,47.92,47.95,11077.0
2016-06-13 14:45:00,47.95,47.95,47.9,47.92,8398.0,47.95,47.95,47.9,47.92,8398.0
2016-06-13 14:50:00,47.93,47.95,47.87,47.9,11061.0,47.93,47.95,47.87,47.9,11061.0
2016-06-13 14:55:00,47.91,47.94,47.85,47.88,19445.0,47.91,47.94,47.85,47.88,19445.0
2016-06-13 15:00:00,47.89,47.92,47.84,47.87,10380.0,47.89,47.92,47.84,47.87,10380.0
2016-06-13 15:05:00,47.87,47.87,47.74,47.74,12118.0,47.87,47.87,47.74,47.74,12118.0
2016-06-13 15:10:00,47.75,47.8,47.73,47.73,22762.0,47.75,47.8,47.73,47.73,22762.0
2016-06-13 15:15:00,47.75,47.76,47.72,47.76,13077.0,47.75,47.76,47.72,47.76,13077.0
2016-06-13 15:20:00,47.78,47.82,47.77,47.78,20172.0,47.78,47.82,47.77,47.78,20172.0
2016-06-13 15:25:00,47.81,47.82,47.79,47.82,14886.0,47.81,47.82,47.79,47.82,14886.0
2016-06-13 15:30:00,47.82,47.86,47.81,47.85,53160.0,47.82,47.86,47.81,47.85,53160.0
2016-06-13 15:35:00,47.84,47.86,47.82,47.83,23368.0,47.84,47.86,47.82,47.83,23368.0
2016-06-13 15:40:00,47.83,47.87,47.8,47.81,22771.0,47.83,47.87,47.8,47.81,22771.0
2016-06-13 15:45:00,47.81,47.83,47.7,47.7,40798.0,47.81,47.83,47.7,47.7,40798.0
2016-06-13 15:50:00,47.7,47.76,47.69,47.76,53105.0,47.7,47.76,47.69,47.76,53105.0
2016-06-13 15:55:00,47.76,47.85,47.73,47.8,113392.0,47.76,47.85,47.73,47.8,113392.0
2016-06-14 09:30:00,47.74,48.0,47.74,47.95,17148.0,47.74,48.0,47.74,47.95,17148.0
2016-06-14 09:35:00,47.85,48.22,47.85,48.15,16900.0,47.85,48.22,47.85,48.15,16900.0
2016-06-14 09:40:00,48.07,48.24,47.98,48.03,13994.0,48.07,48.24,47.98,48.03,13994.0
2016-06-14 09:45:00,48.08,48.1,47.82,47.91,10928.0,48.08,48.1,47.82,47.91,10928.0
2016-06-14 09:50:00,47.96,48.01,47.83,47.91,13729.0,47.96,48.01,47.83,47.91,13729.0
2016-06-14 09:55:00,47.92,48.14,47.91,48.14,9280.0,47.92,48.14,47.91,48.14,9280.0
2016-06-14 10:00:00,48.1,48.1,47.92,48.06,17505.0,48.1,48.1,47.92,48.06,17505.0
2016-06-14 10:05:00,48.1,48.1,47.85,47.85,16821.0,48.1,48.1,47.85,47.85,16821.0
2016-06-14 10:10:00,47.85,47.94,47.74,47.8,15037.0,47.85,47.94,47.74,47.8,15037.0
2016-06-14 10:15:00,47.74,47.77,47.63,47.65,15059.0,47.74,47.77,47.63,47.65,15059.0
2016-06-14 10:20:00,47.65,47.77,47.59,47.69,35229.0,47.65,47.77,47.59,47.69,35229.0
2016-06-14 10:25:00,47.71,47.83,47.67,47.82,10028.0,47.71,47.83,47.67,47.82,10028.0
2016-06-14 10:30:00,47.81,47.81,47.7,47.7,10920.0,47.81,47.81,47.7,47.7,10920.0
2016-06-14 10:35:00,47.72,47.72,47.56,47.69,19206.0,47.72,47.72,47.56,47.69,19206.0
2016-06-14 10:40:00,47.7,47.74,47.64,47.67,13301.0,47.7,47.74,47.64,47.67,13301.0
2016-06-14 10:45:00,47.68,47.68,47.5,47.5,15669.0,47.68,47.68,47.5,47.5,15669.0
2016-06-14 10:50:00,47.54,47.62,47.46,47.53,15793.0,47.54,47.62,47.46,47.53,15793.0
2016-06-14 10:55:00,47.51,47.51,47.33,47.39,35289.0,47.51,47.51,47.33,47.39,35289.0
2016-06-14 11:00:00,47.39,47.41,47.31,47.33,34338.0,47.39,47.41,47.31,47.33,34338.0
2016-06-14 11:05:00,47.34,47.39,47.26,47.35,17889.0,47.34,47.39,47.26,47.35,17889.0
2016-06-14 11:10:00,47.35,47.35,47.26,47.32,12251.0,47.35,47.35,47.26,47.32,12251.0
2016-06-14 11:15:00,47.3,47.31,47.23,47.28,8126.0,47.3,47.31,47.23,47.28,8126.0
2016-06-14 11:20:00,47.3,47.42,47.3,47.42,12117.0,47.3,47.42,47.3,47.42,12117.0
2016-06-14 11:25:00,47.39,47.39,47.22,47.28,8762.0,47.39,47.39,47.22,47.28,8762.0
2016-06-14 11:30:00,47.28,47.43,47.27,47.4,8182.0,47.28,47.43,47.27,47.4,8182.0
2016-06-14 11:35:00,47.44,47.51,47.43,47.44,11962.0,47.44,47.51,47.43,47.44,11962.0
2016-06-14 11:40:00,47.47,47.53,47.42,47.42,7472.0,47.47,47.53,47.42,47.42,7472.0
2016-06-14 11:45:00,47.44,47.46,47.39,47.45,10634.0,47.44,47.46,47.39,47.45,10634.0
2016-06-14 11:50:00,47.45,47.48,47.4,47.48,3503.0,47.45,47.48,47.4,47.48,3503.0
2016-06-14 11:55:00,47.5,47.5,47.37,47.39,8182.0,47.5,47.5,47.37,47.39,8182.0
2016-06-14 12:00:00,47.36,47.46,47.36,47.46,6258.0,47.36,47.46,47.36,47.46,6258.0
2016-06-14 12:05:00,47.45,47.45,47.38,47.4,10024.0,47.45,47.45,47.38,47.4,10024.0
2016-06-14 12:10:00,47.41,47.46,47.38,47.46,11565.0,47.41,47.46,47.38,47.46,11565.0
2016-06-14 12:15:00,47.45,47.46,47.36,47.4,18926.0,47.45,47.46,47.36,47.4,18926.0
2016-06-14 12:20:00,47.4,47.55,47.4,47.55,3939.0,47.4,47.55,47.4,47.55,3939.0
2016-06-14 12:25:00,47.58,47.69,47.58,47.64,7327.0,47.58,47.69,47.58,47.64,7327.0
2016-06-14 12:30:00,47.64,47.66,47.6,47.62,9004.0,47.64,47.66,47.6,47.62,9004.0
2016-06-14 12:35:00,47.62,47.66,47.58,47.6,7685.0,47.62,47.66,47.58,47.6,7685.0
2016-06-14 12:40:00,47.59,47.61,47.56,47.6,11091.0,47.59,47.61,47.56,47.6,11091.0
2016-06-14 12:45:00,47.6,47.73,47.58,47.73,10646.0,47.6,47.73,47.58,47.73,10646.0
2016-06-14 12:50:00,47.72,47.77,47.68,47.73,9473.0,47.72,47.77,47.68,47.73,9473.0
2016-06-14 12:55:00,47.7,47.74,47.64,47.71,9377.0,47.7,47.74,47.64,47.71,9377.0
2016-06-14 13:00:00,47.7,47.71,47.67,47.69,11295.0,47.7,47.71,47.67,47.69,11295.0
2016-06-14 13:05:00,47.7,47.76,47.67,47.7,11587.0,47.7,47.76,47.67,47.7,11587.0
2016-06-14 13:10:00,47.7,47.7,47.64,47.69,9160.0,47.7,47.7,47.64,47.69,9160.0
2016-06-14 13:15:00,47.67,47.73,47.66,47.68,12427.0,47.67,47.73,47.66,47.68,12427.0
2016-06-14 13:20:00,47.68,47.74,47.65,47.68,5330.0,47.68,47.74,47.65,47.68,5330.0
2016-06-14 13:25:00,47.69,47.71,47.63,47.67,5157.0,47.69,47.71,47.63,47.67,5157.0
2016-06-14 13:30:00,47.65,47.72,47.64,47.72,4961.0,47.65,47.72,47.64,47.72,4961.0
2016-06-14 13:35:00,47.72,47.72,47.65,47.67,23062.0,47.72,47.72,47.65,47.67,23062.0
2016-06-14 13:40:00,47.67,47.77,47.67,47.69,9972.0,47.67,47.77,47.67,47.69,9972.0
2016-06-14 13:45:00,47.71,47.75,47.66,47.68,8997.0,47.71,47.75,47.66,47.68,8997.0
2016-06-14 13:50:00,47.67,47.67,47.55,47.57,7869.0,47.67,47.67,47.55,47.57,7869.0
2016-06-14 13:55:00,47.58,47.59,47.53,47.57,7696.0,47.58,47.59,47.53,47.57,7696.0
2016-06-14 14:00:00,47.57,47.62,47.56,47.57,8024.0,47.57,47.62,47.56,47.57,8024.0
2016-06-14 14:05:00,47.57,47.63,47.55,47.61,6709.0,47.57,47.63,47.55,47.61,6709.0
2016-06-14 14:10:00,47.6,47.7,47.55,47.7,11281.0,47.6,47.7,47.55,47.7,11281.0
2016-06-14 14:15:00,47.68,47.69,47.6,47.63,8888.0,47.68,47.69,47.6,47.63,8888.0
2016-06-14 14:20:00,47.61,47.63,47.54,47.63,14652.0,47.61,47.63,47.54,47.63,14652.0
2016-06-14 14:25:00,47.64,47.68,47.6,47.65,10700.0,47.64,47.68,47.6,47.65,10700.0
2016-06-14 14:30:00,47.63,47.65,47.54,47.57,19427.0,47.63,47.65,47.54,47.57,19427.0
2016-06-14 14:35:00,47.57,47.6,47.51,47.59,18256.0,47.57,47.6,47.51,47.59,18256.0
2016-06-14 14:40:00,47.61,47.62,47.53,47.55,15183.0,47.61,47.62,47.53,47.55,15183.0
2016-06-14 14:45:00,47.55,47.57,47.47,47.57,21525.0,47.55,47.57,47.47,47.57,21525.0
2016-06-14 14:50:00,47.57,47.58,47.43,47.43,14254.0,47.57,47.58,47.43,47.43,14254.0
2016-06-14 14:55:00,47.44,47.45,47.4,47.44,13312.0,47.44,47.45,47.4,47.44,13312.0
2016-06-14 15:00:00,47.43,47.52,47.37,47.52,18277.0,47.43,47.52,47.37,47.52,18277.0
2016-06-14 15:05:00,47.52,47.62,47.52,47.62,25813.0,47.52,47.62,47.52,47.62,25813.0
2016-06-14 15:10:00,47.61,47.63,47.56,47.61,15085.0,47.61,47.63,47.56,47.61,15085.0
2016-06-14 15:15:00,47.6,47.71,47.6,47.69,20950.0,47.6,47.71,47.6,47.69,20950.0
2016-06-14 15:20:00,47.7,47.75,47.7,47.7,20468.0,47.7,47.75,47.7,47.7,20468.0
2016-06-14 15:25:00,47.7,47.84,47.67,47.84,13211.0,47.7,47.84,47.67,47.84,13211.0
2016-06-14 15:30:00,47.83,47.92,47.82,47.89,17343.0,47.83,47.92,47.82,47.89,17343.0
2016-06-14 15:35:00,47.89,47.92,47.75,47.89,46394.0,47.89,47.92,47.75,47.89,46394.0
2016-06-14 15:40:00,47.9,47.93,47.79,47.89,59346.0,47.9,47.93,47.79,47.89,59346.0
2016-06-14 15:45:00,47.87,47.87,47.77,47.85,22487.0,47.87,47.87,47.77,47.85,22487.0
2016-06-14 15:50:00,47.83,47.89,47.81,47.86,32595.0,47.83,47.89,47.81,47.86,32595.0
2016-06-14 15:55:00,47.86,47.91,47.83,47.89,68304.0,47.86,47.91,47.83,47.89,68304.0
2016-06-15 09:30:00,47.96,48.3,47.96,47.97,20792.0,47.96,48.3,47.96,47.97,20792.0
2016-06-15 09:35:00,48.1,48.17,47.93,48.1,7661.0,48.1,48.17,47.93,48.1,7661.0
2016-06-15 09:40:00,48.14,48.41,48.09,48.16,10874.0,48.14,48.41,48.09,48.16,10874.0
2016-06-15 09:45:00,48.11,48.34,48.08,48.26,5000.0,48.11,48.34,48.08,48.26,5000.0
2016-06-15 09:50:00,48.29,48.37,48.24,48.37,6402.0,48.29,48.37,48.24,48.37,6402.0
2016-06-15 09:55:00,48.38,48.38,48.11,48.11,15412.0,48.38,48.38,48.11,48.11,15412.0
2016-06-15 10:00:00,48.13,48.26,48.11,48.25,5455.0,48.13,48.26,48.11,48.25,5455.0
2016-06-15 10:05:00,48.24,48.37,48.23,48.34,7901.0,48.24,48.37,48.23,48.34,7901.0
2016-06-15 10:10:00,48.35,48.36,48.3,48.35,18172.0,48.35,48.36,48.3,48.35,18172.0
2016-06-15 10:15:00,48.36,48.46,48.36,48.37,33585.0,48.36,48.46,48.36,48.37,33585.0
2016-06-15 10:20:00,48.36,48.46,48.3,48.43,15006.0,48.36,48.46,48.3,48.43,15006.0
2016-06-15 10:25:00,48.44,48.47,48.41,48.44,8913.0,48.44,48.47,48.41,48.44,8913.0
2016-06-15 10:30:00,48.46,48.58,48.45,48.56,24004.0,48.46,48.58,48.45,48.56,24004.0
2016-06-15 10:35:00,48.57,48.64,48.53,48.63,16316.0,48.57,48.64,48.53,48.63,16316.0
2016-06-15 10:40:00,48.62,48.65,48.52,48.63,12374.0,48.62,48.65,48.52,48.63,12374.0
2016-06-15 10:45:00,48.62,48.74,48.6,48.7,18606.0,48.62,48.74,48.6,48.7,18606.0
2016-06-15 10:50:00,48.71,48.77,48.68,48.7,19162.0,48.71,48.77,48.68,48.7,19162.0
2016-06-15 10:55:00,48.75,48.81,48.75,48.8,12918.0,48.75,48.81,48.75,48.8,12918.0
2016-06-15 11:00:00,48.8,48.89,48.77,48.89,20347.0,48.8,48.89,48.77,48.89,20347.0
2016-06-15 11:05:00,48.88,48.96,48.86,48.89,26243.0,48.88,48.96,48.86,48.89,26243.0
2016-06-15 11:10:00,48.91,49.0,48.91,48.98,12378.0,48.91,49.0,48.91,48.98,12378.0
2016-06-15 11:15:00,48.99,49.0,48.9,48.92,25111.0,48.99,49.0,48.9,48.92,25111.0
2016-06-15 11:20:00,48.92,48.93,48.81,48.85,32814.0,48.92,48.93,48.81,48.85,32814.0
2016-06-15 11:25:00,48.87,48.87,48.69,48.7,14136.0,48.87,48.87,48.69,48.7,14136.0
2016-06-15 11:30:00,48.69,48.71,48.61,48.62,8231.0,48.69,48.71,48.61,48.62,8231.0
2016-06-15 11:35:00,48.62,48.69,48.58,48.66,13977.0,48.62,48.69,48.58,48.66,13977.0
2016-06-15 11:40:00,48.67,48.74,48.67,48.72,7567.0,48.67,48.74,48.67,48.72,7567.0
2016-06-15 11:45:00,48.73,48.85,48.73,48.85,9518.0,48.73,48.85,48.73,48.85,9518.0
2016-06-15 11:50:00,48.84,48.91,48.8,48.9,14537.0,48.84,48.91,48.8,48.9,14537.0
2016-06-15 11:55:00,48.91,49.0,48.91,48.98,18009.0,48.91,49.0,48.91,48.98,18009.0
2016-06-15 12:00:00,48.98,48.98,48.86,48.87,21047.0,48.98,48.98,48.86,48.87,21047.0
2016-06-15 12:05:00,48.88,48.9,48.79,48.8,5868.0,48.88,48.9,48.79,48.8,5868.0
2016-06-15 12:10:00,48.81,48.82,48.75,48.75,5419.0,48.81,48.82,48.75,48.75,5419.0
2016-06-15 12:15:00,48.76,48.85,48.76,48.82,9749.0,48.76,48.85,48.76,48.82,9749.0
2016-06-15 12:20:00,48.83,48.86,48.8,48.81,4402.0,48.83,48.86,48.8,48.81,4402.0
2016-06-15 12:25:00,48.83,48.84,48.73,48.74,9495.0,48.83,48.84,48.73,48.74,9495.0
2016-06-15 12:30:00,48.75,48.76,48.69,48.74,8062.0,48.75,48.76,48.69,48.74,8062.0
2016-06-15 12:35:00,48.72,48.83,48.7,48.83,19674.0,48.72,48.83,48.7,48.83,19674.0
2016-06-15 12:40:00,48.83,48.9,48.77,48.84,74773.0,48.83,48.9,48.77,48.84,74773.0
2016-06-15 12:45:00,48.86,48.9,48.85,48.85,4952.0,48.86,48.9,48.85,48.85,4952.0
2016-06-15 12:50:00,48.84,48.91,48.84,48.84,17034.0,48.84,48.91,48.84,48.84,17034.0
2016-06-15 12:55:00,48.84,48.86,48.79,48.79,4854.0,48.84,48.86,48.79,48.79,4854.0
2016-06-15 13:00:00,48.81,48.85,48.78,48.79,8473.0,48.81,48.85,48.78,48.79,8473.0
2016-06-15 13:05:00,48.78,48.78,48.69,48.73,7562.0,48.78,48.78,48.69,48.73,7562.0
2016-06-15 13:10:00,48.73,48.86,48.72,48.78,20101.0,48.73,48.86,48.72,48.78,20101.0
2016-06-15 13:15:00,48.78,48.83,48.78,48.79,4774.0,48.78,48.83,48.78,48.79,4774.0
2016-06-15 13:20:00,48.79,48.8,48.72,48.73,3047.0,48.79,48.8,48.72,48.73,3047.0
2016-06-15 13:25:00,48.75,48.79,48.74,48.79,3817.0,48.75,48.79,48.74,48.79,3817.0
2016-06-15 13:30:00,48.8,48.8,48.75,48.78,4827.0,48.8,48.8,48.75,48.78,4827.0
2016-06-15 13:35:00,48.77,48.79,48.67,48.69,23750.0,48.77,48.79,48.67,48.69,23750.0
2016-06-15 13:40:00,48.69,48.72,48.63,48.7,5750.0,48.69,48.72,48.63,48.7,5750.0
2016-06-15 13:45:00,48.7,48.7,48.65,48.68,2934.0,48.7,48.7,48.65,48.68,2934.0
2016-06-15 13:50:00,48.7,48.72,48.68,48.69,6052.0,48.7,48.72,48.68,48.69,6052.0
2016-06-15 13:55:00,48.69,48.71,48.64,48.7,4825.0,48.69,48.71,48.64,48.7,4825.0
2016-06-15 14:00:00,48.74,48.84,48.63,48.67,22273.0,48.74,48.84,48.63,48.67,22273.0
2016-06-15 14:05:00,48.71,48.74,48.53,48.56,14340.0,48.71,48.74,48.53,48.56,14340.0
2016-06-15 14:10:00,48.59,48.64,48.47,48.51,12349.0,48.59,48.64,48.47,48.51,12349.0
2016-06-15 14:15:00,48.52,48.62,48.51,48.53,4217.0,48.52,48.62,48.51,48.53,4217.0
2016-06-15 14:20:00,48.53,48.57,48.43,48.44,19535.0,48.53,48.57,48.43,48.44,19535.0
2016-06-15 14:25:00,48.43,48.46,48.34,48.34,21566.0,48.43,48.46,48.34,48.34,21566.0
2016-06-15 14:30:00,48.33,48.4,48.3,48.34,14796.0,48.33,48.4,48.3,48.34,14796.0
2016-06-15 14:35:00,48.35,48.39,48.27,48.31,10241.0,48.35,48.39,48.27,48.31,10241.0
2016-06-15 14:40:00,48.31,48.41,48.3,48.41,6968.0,48.31,48.41,48.3,48.41,6968.0
2016-06-15 14:45:00,48.4,48.46,48.38,48.41,7049.0,48.4,48.46,48.38,48.41,7049.0
2016-06-15 14:50:00,48.44,48.44,48.35,48.4,3891.0,48.44,48.44,48.35,48.4,3891.0
2016-06-15 14:55:00,48.4,48.47,48.39,48.46,3402.0,48.4,48.47,48.39,48.46,3402.0
2016-06-15 15:00:00,48.47,48.5,48.46,48.48,6147.0,48.47,48.5,48.46,48.48,6147.0
2016-06-15 15:05:00,48.49,48.51,48.47,48.5,11594.0,48.49,48.51,48.47,48.5,11594.0
2016-06-15 15:10:00,48.49,48.53,48.48,48.52,10125.0,48.49,48.53,48.48,48.52,10125.0
2016-06-15 15:15:00,48.52,48.53,48.45,48.51,7140.0,48.52,48.53,48.45,48.51,7140.0
2016-06-15 15:20:00,48.52,48.55,48.49,48.53,15294.0,48.52,48.55,48.49,48.53,15294.0
2016-06-15 15:25:00,48.53,48.53,48.47,48.5,6075.0,48.53,48.53,48.47,48.5,6075.0
2016-06-15 15:30:00,48.5,48.53,48.42,48.43,16547.0,48.5,48.53,48.42,48.43,16547.0
2016-06-15 15:35:00,48.43,48.43,48.23,48.25,13232.0,48.43,48.43,48.23,48.25,13232.0
2016-06-15 15:40:00,48.23,48.26,48.2,48.21,25131.0,48.23,48.26,48.2,48.21,25131.0
2016-06-15 15:45:00,48.21,48.21,48.13,48.18,23201.0,48.21,48.21,48.13,48.18,23201.0
2016-06-15 15:50:00,48.18,48.18,48.1,48.12,39939.0,48.18,48.18,48.1,48.12,39939.0
2016-06-15 15:55:00,48.11,48.24,48.1,48.21,81194.0,48.11,48.24,48.1,48.21,81194.0
2016-06-16 09:30:00,47.89,47.98,47.4,47.61,46792.0,47.89,47.98,47.4,47.61,46792.0
2016-06-16 09:35:00,47.52,47.54,47.32,47.4,40495.0,47.52,47.54,47.32,47.4,40495.0
2016-06-16 09:40:00,47.4,47.54,47.36,47.47,9669.0,47.4,47.54,47.36,47.47,9669.0
2016-06-16 09:45:00,47.49,47.6,47.45,47.6,5605.0,47.49,47.6,47.45,47.6,5605.0
2016-06-16 09:50:00,47.55,47.59,47.54,47.55,16975.0,47.55,47.59,47.54,47.55,16975.0
2016-06-16 09:55:00,47.54,47.54,47.29,47.31,27719.0,47.54,47.54,47.29,47.31,27719.0
2016-06-16 10:00:00,47.31,47.32,47.11,47.23,34480.0,47.31,47.32,47.11,47.23,34480.0
2016-06-16 10:05:00,47.24,47.3,47.2,47.3,3712.0,47.24,47.3,47.2,47.3,3712.0
2016-06-16 10:10:00,47.3,47.48,47.28,47.48,15352.0,47.3,47.48,47.28,47.48,15352.0
2016-06-16 10:15:00,47.47,47.48,47.35,47.43,17148.0,47.47,47.48,47.35,47.43,17148.0
2016-06-16 10:20:00,47.4,47.47,47.36,47.41,23253.0,47.4,47.47,47.36,47.41,23253.0
2016-06-16 10:25:00,47.39,47.55,47.33,47.5,28330.0,47.39,47.55,47.33,47.5,28330.0
2016-06-16 10:30:00,47.5,47.53,47.31,47.32,10750.0,47.5,47.53,47.31,47.32,10750.0
2016-06-16 10:35:00,47.35,47.4,47.28,47.32,3600.0,47.35,47.4,47.28,47.32,3600.0
2016-06-16 10:40:00,47.3,47.39,47.27,47.35,8582.0,47.3,47.39,47.27,47.35,8582.0
2016-06-16 10:45:00,47.36,47.5,47.36,47.43,21309.0,47.36,47.5,47.36,47.43,21309.0
2016-06-16 10:50:00,47.44,47.5,47.4,47.47,17165.0,47.44,47.5,47.4,47.47,17165.0
2016-06-16 10:55:00,47.48,47.57,47.47,47.54,3935.0,47.48,47.57,47.47,47.54,3935.0
2016-06-16 11:00:00,47.56,47.66,47.49,47.59,27133.0,47.56,47.66,47.49,47.59,27133.0
2016-06-16 11:05:00,47.59,47.72,47.59,47.67,17953.0,47.59,47.72,47.59,47.67,17953.0
2016-06-16 11:10:00,47.66,47.81,47.66,47.81,10292.0,47.66,47.81,47.66,47.81,10292.0
2016-06-16 11:15:00,47.78,47.8,47.75,47.76,12996.0,47.78,47.8,47.75,47.76,12996.0
2016-06-16 11:20:00,47.77,47.93,47.77,47.93,33068.0,47.77,47.93,47.77,47.93,33068.0
2016-06-16 11:25:00,47.93,48.13,47.9,48.13,30817.0,47.93,48.13,47.9,48.13,30817.0
2016-06-16 11:30:00,48.12,48.17,48.05,48.09,18333.0,48.12,48.17,48.05,48.09,18333.0
2016-06-16 11:35:00,48.08,48.13,48.05,48.1,7574.0,48.08,48.13,48.05,48.1,7574.0
2016-06-16 11:40:00,48.13,48.13,48.07,48.08,9516.0,48.13,48.13,48.07,48.08,9516.0
2016-06-16 11:45:00,48.08,48.08,48.03,48.07,25394.0,48.08,48.08,48.03,48.07,25394.0
2016-06-16 11:50:00,48.05,48.05,48.01,48.02,1729.0,48.05,48.05,48.01,48.02,1729.0
2016-06-16 11:55:00,48.03,48.04,47.9,47.94,8930.0,48.03,48.04,47.9,47.94,8930.0
2016-06-16 12:00:00,47.93,47.99,47.91,47.98,2600.0,47.93,47.99,47.91,47.98,2600.0
2016-06-16 12:05:00,47.96,48.05,47.9,47.97,31070.0,47.96,48.05,47.9,47.97,31070.0
2016-06-16 12:10:00,47.98,47.99,47.88,47.95,6725.0,47.98,47.99,47.88,47.95,6725.0
2016-06-16 12:15:00,47.93,48.09,47.92,48.09,4062.0,47.93,48.09,47.92,48.09,4062.0
2016-06-16 12:20:00,48.09,48.18,48.03,48.17,6496.0,48.09,48.18,48.03,48.17,6496.0
2016-06-16 12:25:00,48.21,48.27,48.16,48.18,9034.0,48.21,48.27,48.16,48.18,9034.0
2016-06-16 12:30:00,48.17,48.17,48.02,48.11,6500.0,48.17,48.17,48.02,48.11,6500.0
2016-06-16 12:35:00,48.11,48.17,48.05,48.17,4600.0,48.11,48.17,48.05,48.17,4600.0
2016-06-16 12:40:00,48.14,48.28,48.1,48.27,5256.0,48.14,48.28,48.1,48.27,5256.0
2016-06-16 12:45:00,48.25,48.33,48.22,48.28,11844.0,48.25,48.33,48.22,48.28,11844.0
2016-06-16 12:50:00,48.25,48.28,48.22,48.25,6195.0,48.25,48.28,48.22,48.25,6195.0
2016-06-16 12:55:00,48.27,48.27,48.2,48.23,1500.0,48.27,48.27,48.2,48.23,1500.0
2016-06-16 13:00:00,48.24,48.34,48.24,48.27,4353.0,48.24,48.34,48.24,48.27,4353.0
2016-06-16 13:05:00,48.26,48.27,48.16,48.23,5552.0,48.26,48.27,48.16,48.23,5552.0
2016-06-16 13:10:00,48.24,48.31,48.2,48.2,20022.0,48.24,48.31,48.2,48.2,20022.0
2016-06-16 13:15:00,48.21,48.23,48.15,48.21,4160.0,48.21,48.23,48.15,48.21,4160.0
2016-06-16 13:20:00,48.19,48.24,48.16,48.19,4400.0,48.19,48.24,48.16,48.19,4400.0
2016-06-16 13:25:00,48.23,48.25,48.16,48.19,3162.0,48.23,48.25,48.16,48.19,3162.0
2016-06-16 13:30:00,48.2,48.23,48.01,48.05,8804.0,48.2,48.23,48.01,48.05,8804.0
2016-06-16 13:35:00,48.06,48.17,48.06,48.16,3838.0,48.06,48.17,48.06,48.16,3838.0
2016-06-16 13:40:00,48.18,48.18,48.05,48.06,2789.0,48.18,48.18,48.05,48.06,2789.0
2016-06-16 13:45:00,48.09,48.1,47.98,48.02,6870.0,48.09,48.1,47.98,48.02,6870.0
2016-06-16 13:50:00,48.01,48.04,48.0,48.04,3192.0,48.01,48.04,48.0,48.04,3192.0
2016-06-16 13:55:00,48.04,48.07,47.99,48.0,6085.0,48.04,48.07,47.99,48.0,6085.0
2016-06-16 14:00:00,47.99,48.08,47.96,48.08,6905.0,47.99,48.08,47.96,48.08,6905.0
2016-06-16 14:05:00,48.11,48.13,48.07,48.07,6710.0,48.11,48.13,48.07,48.07,6710.0
2016-06-16 14:10:00,48.07,48.27,48.06,48.16,9244.0,48.07,48.27,48.06,48.16,9244.0
2016-06-16 14:15:00,48.17,48.32,48.17,48.32,6491.0,48.17,48.32,48.17,48.32,6491.0
2016-06-16 14:20:00,48.29,48.32,48.21,48.27,19808.0,48.29,48.32,48.21,48.27,19808.0
2016-06-16 14:25:00,48.28,48.28,48.1,48.12,5849.0,48.28,48.28,48.1,48.12,5849.0
2016-06-16 14:30:00,48.14,48.19,48.13,48.16,4706.0,48.14,48.19,48.13,48.16,4706.0
2016-06-16 14:35:00,48.13,48.19,48.12,48.15,5449.0,48.13,48.19,48.12,48.15,5449.0
2016-06-16 14:40:00,48.15,48.22,48.15,48.16,4300.0,48.15,48.22,48.15,48.16,4300.0
2016-06-16 14:45:00,48.22,48.25,48.16,48.25,4323.0,48.22,48.25,48.16,48.25,4323.0
2016-06-16 14:50:00,48.25,48.33,48.2,48.33,6106.0,48.25,48.33,48.2,48.33,6106.0
2016-06-16 14:55:00,48.36,48.36,48.27,48.28,8323.0,48.36,48.36,48.27,48.28,8323.0
2016-06-16 15:00:00,48.29,48.35,48.27,48.33,6470.0,48.29,48.35,48.27,48.33,6470.0
2016-06-16 15:05:00,48.32,48.32,48.26,48.31,5424.0,48.32,48.32,48.26,48.31,5424.0
2016-06-16 15:10:00,48.29,48.36,48.28,48.35,5785.0,48.29,48.36,48.28,48.35,5785.0
2016-06-16 15:15:00,48.35,48.38,48.31,48.33,9376.0,48.35,48.38,48.31,48.33,9376.0
2016-06-16 15:20:00,48.35,48.4,48.31,48.38,6705.0,48.35,48.4,48.31,48.38,6705.0
2016-06-16 15:25:00,48.38,48.47,48.36,48.47,11023.0,48.38,48.47,48.36,48.47,11023.0
2016-06-16 15:30:00,48.47,48.53,48.47,48.52,13221.0,48.47,48.53,48.47,48.52,13221.0
2016-06-16 15:35:00,48.52,48.53,48.42,48.44,16128.0,48.52,48.53,48.42,48.44,16128.0
2016-06-16 15:40:00,48.46,48.52,48.44,48.47,23094.0,48.46,48.52,48.44,48.47,23094.0
2016-06-16 15:45:00,48.46,48.54,48.42,48.5,31852.0,48.46,48.54,48.42,48.5,31852.0
2016-06-16 15:50:00,48.5,48.5,48.38,48.4,30615.0,48.5,48.5,48.38,48.4,30615.0
2016-06-16 15:55:00,48.41,48.44,48.36,48.39,82293.0,48.41,48.44,48.36,48.39,82293.0
2016-06-17 09:30:00,48.4,48.84,48.31,48.8,66805.0,48.4,48.84,48.31,48.8,66805.0
2016-06-17 09:35:00,48.79,48.85,48.51,48.58,18842.0,48.79,48.85,48.51,48.58,18842.0
2016-06-17 09:40:00,48.56,48.93,48.56,48.93,23038.0,48.56,48.93,48.56,48.93,23038.0
2016-06-17 09:45:00,48.87,48.95,48.81,48.85,12359.0,48.87,48.95,48.81,48.85,12359.0
2016-06-17 09:50:00,48.85,49.02,48.84,48.94,21346.0,48.85,49.02,48.84,48.94,21346.0
2016-06-17 09:55:00,48.9,48.91,48.77,48.87,6882.0,48.9,48.91,48.77,48.87,6882.0
2016-06-17 10:00:00,48.9,48.9,48.66,48.69,6330.0,48.9,48.9,48.66,48.69,6330.0
2016-06-17 10:05:00,48.71,48.79,48.56,48.65,13181.0,48.71,48.79,48.56,48.65,13181.0
2016-06-17 10:10:00,48.66,48.79,48.66,48.7,3081.0,48.66,48.79,48.66,48.7,3081.0
2016-06-17 10:15:00,48.73,48.8,48.71,48.74,10105.0,48.73,48.8,48.71,48.74,10105.0
2016-06-17 10:20:00,48.71,48.71,48.56,48.6,6954.0,48.71,48.71,48.56,48.6,6954.0
2016-06-17 10:25:00,48.57,48.64,48.5,48.54,5024.0,48.57,48.64,48.5,48.54,5024.0
2016-06-17 10:30:00,48.49,48.52,48.32,48.45,9594.0,48.49,48.52,48.32,48.45,9594.0
2016-06-17 10:35:00,48.43,48.61,48.43,48.59,5169.0,48.43,48.61,48.43,48.59,5169.0
2016-06-17 10:40:00,48.56,48.62,48.52,48.58,2562.0,48.56,48.62,48.52,48.58,2562.0
2016-06-17 10:45:00,48.56,48.69,48.56,48.69,4023.0,48.56,48.69,48.56,48.69,4023.0
2016-06-17 10:50:00,48.68,48.68,48.63,48.66,4980.0,48.68,48.68,48.63,48.66,4980.0
2016-06-17 10:55:00,48.62,48.65,48.52,48.52,13861.0,48.62,48.65,48.52,48.52,13861.0
2016-06-17 11:00:00,48.51,48.55,48.34,48.34,6542.0,48.51,48.55,48.34,48.34,6542.0
2016-06-17 11:05:00,48.36,48.48,48.32,48.45,14304.0,48.36,48.48,48.32,48.45,14304.0
2016-06-17 11:10:00,48.44,48.49,48.34,48.4,2300.0,48.44,48.49,48.34,48.4,2300.0
2016-06-17 11:15:00,48.37,48.51,48.35,48.49,8475.0,48.37,48.51,48.35,48.49,8475.0
2016-06-17 11:20:00,48.54,48.6,48.51,48.55,5764.0,48.54,48.6,48.51,48.55,5764.0
2016-06-17 11:25:00,48.54,48.6,48.45,48.47,12489.0,48.54,48.6,48.45,48.47,12489.0
2016-06-17 11:30:00,48.45,48.53,48.45,48.5,7856.0,48.45,48.53,48.45,48.5,7856.0
2016-06-17 11:35:00,48.5,48.56,48.45,48.56,5977.0,48.5,48.56,48.45,48.56,5977.0
2016-06-17 11:40:00,48.57,48.62,48.53,48.54,4304.0,48.57,48.62,48.53,48.54,4304.0
2016-06-17 11:45:00,48.52,48.57,48.51,48.54,5000.0,48.52,48.57,48.51,48.54,5000.0
2016-06-17 11:50:00,48.55,48.56,48.5,48.5,2950.0,48.55,48.56,48.5,48.5,2950.0
2016-06-17 11:55:00,48.47,48.49,48.42,48.49,3200.0,48.47,48.49,48.42,48.49,3200.0
2016-06-17 12:00:00,48.51,48.53,48.45,48.49,3100.0,48.51,48.53,48.45,48.49,3100.0
2016-06-17 12:05:00,48.51,48.62,48.47,48.62,4531.0,48.51,48.62,48.47,48.62,4531.0
2016-06-17 12:10:00,48.62,48.71,48.61,48.71,8505.0,48.62,48.71,48.61,48.71,8505.0
2016-06-17 12:15:00,48.69,48.69,48.56,48.66,9200.0,48.69,48.69,48.56,48.66,9200.0
2016-06-17 12:20:00,48.66,48.69,48.63,48.64,3364.0,48.66,48.69,48.63,48.64,3364.0
2016-06-17 12:25:00,48.62,48.66,48.54,48.64,5517.0,48.62,48.66,48.54,48.64,5517.0
2016-06-17 12:30:00,48.64,48.65,48.53,48.55,2400.0,48.64,48.65,48.53,48.55,2400.0
2016-06-17 12:35:00,48.59,48.68,48.55,48.6,3900.0,48.59,48.68,48.55,48.6,3900.0
2016-06-17 12:40:00,48.58,48.63,48.56,48.56,3000.0,48.58,48.63,48.56,48.56,3000.0
2016-06-17 12:45:00,48.58,48.62,48.51,48.53,705.0,48.58,48.62,48.51,48.53,705.0
2016-06-17 12:50:00,48.56,48.56,48.47,48.49,3900.0,48.56,48.56,48.47,48.49,3900.0
2016-06-17 12:55:00,48.45,48.48,48.41,48.45,2430.0,48.45,48.48,48.41,48.45,2430.0
2016-06-17 13:00:00,48.49,48.49,48.39,48.4,3520.0,48.49,48.49,48.39,48.4,3520.0
2016-06-17 13:05:00,48.4,48.49,48.38,48.49,19468.0,48.4,48.49,48.38,48.49,19468.0
2016-06-17 13:10:00,48.47,48.48,48.38,48.39,25600.0,48.47,48.48,48.38,48.39,25600.0
2016-06-17 13:15:00,48.38,48.38,48.32,48.36,13109.0,48.38,48.38,48.32,48.36,13109.0
2016-06-17 13:20:00,48.35,48.35,48.26,48.27,10896.0,48.35,48.35,48.26,48.27,10896.0
2016-06-17 13:25:00,48.27,48.32,48.26,48.26,13717.0,48.27,48.32,48.26,48.26,13717.0
2016-06-17 13:30:00,48.28,48.29,48.23,48.28,6333.0,48.28,48.29,48.23,48.28,6333.0
2016-06-17 13:35:00,48.3,48.34,48.29,48.34,1618.0,48.3,48.34,48.29,48.34,1618.0
2016-06-17 13:40:00,48.34,48.38,48.31,48.33,2599.0,48.34,48.38,48.31,48.33,2599.0
2016-06-17 13:45:00,48.32,48.34,48.32,48.33,1760.0,48.32,48.34,48.32,48.33,1760.0
2016-06-17 13:50:00,48.35,48.41,48.35,48.35,3316.0,48.35,48.41,48.35,48.35,3316.0
2016-06-17 13:55:00,48.36,48.38,48.35,48.36,800.0,48.36,48.38,48.35,48.36,800.0
2016-06-17 14:00:00,48.37,48.39,48.34,48.36,2700.0,48.37,48.39,48.34,48.36,2700.0
2016-06-17 14:05:00,48.35,48.35,48.32,48.35,2903.0,48.35,48.35,48.32,48.35,2903.0
2016-06-17 14:10:00,48.35,48.39,48.34,48.35,2940.0,48.35,48.39,48.34,48.35,2940.0
2016-06-17 14:15:00,48.33,48.38,48.33,48.35,2409.0,48.33,48.38,48.33,48.35,2409.0
2016-06-17 14:20:00,48.35,48.42,48.34,48.41,4400.0,48.35,48.42,48.34,48.41,4400.0
2016-06-17 14:25:00,48.41,48.42,48.37,48.39,6300.0,48.41,48.42,48.37,48.39,6300.0
2016-06-17 14:30:00,48.38,48.44,48.37,48.42,3000.0,48.38,48.44,48.37,48.42,3000.0
2016-06-17 14:35:00,48.43,48.45,48.4,48.43,5428.0,48.43,48.45,48.4,48.43,5428.0
2016-06-17 14:40:00,48.43,48.47,48.38,48.45,3572.0,48.43,48.47,48.38,48.45,3572.0
2016-06-17 14:45:00,48.45,48.46,48.44,48.45,2572.0,48.45,48.46,48.44,48.45,2572.0
2016-06-17 14:50:00,48.45,48.47,48.39,48.39,4181.0,48.45,48.47,48.39,48.39,4181.0
2016-06-17 14:55:00,48.39,48.42,48.35,48.38,8142.0,48.39,48.42,48.35,48.38,8142.0
2016-06-17 15:00:00,48.36,48.4,48.35,48.37,3784.0,48.36,48.4,48.35,48.37,3784.0
2016-06-17 15:05:00,48.37,48.37,48.31,48.33,3000.0,48.37,48.37,48.31,48.33,3000.0
2016-06-17 15:10:00,48.32,48.34,48.3,48.32,9400.0,48.32,48.34,48.3,48.32,9400.0
2016-06-17 15:15:00,48.32,48.33,48.28,48.31,4184.0,48.32,48.33,48.28,48.31,4184.0
2016-06-17 15:20:00,48.32,48.39,48.29,48.37,11878.0,48.32,48.39,48.29,48.37,11878.0
2016-06-17 15:25:00,48.37,48.41,48.36,48.38,6036.0,48.37,48.41,48.36,48.38,6036.0
2016-06-17 15:30:00,48.38,48.4,48.35,48.37,12874.0,48.38,48.4,48.35,48.37,12874.0
2016-06-17 15:35:00,48.4,48.4,48.33,48.36,7427.0,48.4,48.4,48.33,48.36,7427.0
2016-06-17 15:40:00,48.36,48.36,48.28,48.33,13054.0,48.36,48.36,48.28,48.33,13054.0
2016-06-17 15:45:00,48.34,48.38,48.34,48.38,13079.0,48.34,48.38,48.34,48.38,13079.0
2016-06-17 15:50:00,48.39,48.49,48.39,48.48,36524.0,48.39,48.49,48.39,48.48,36524.0
2016-06-17 15:55:00,48.48,48.52,48.45,48.52,201343.0,48.48,48.52,48.45,48.52,201343.0
2016-06-20 09:30:00,49.4,49.91,49.39,49.76,60607.0,49.4,49.91,49.39,49.76,60607.0
2016-06-20 09:35:00,49.89,49.89,49.57,49.83,16583.0,49.89,49.89,49.57,49.83,16583.0
2016-06-20 09:40:00,49.84,50.15,49.84,50.1,48779.0,49.84,50.15,49.84,50.1,48779.0
2016-06-20 09:45:00,50.1,50.22,50.01,50.19,40578.0,50.1,50.22,50.01,50.19,40578.0
2016-06-20 09:50:00,50.16,50.22,49.99,50.03,50290.0,50.16,50.22,49.99,50.03,50290.0
2016-06-20 09:55:00,50.03,50.09,49.87,49.87,37389.0,50.03,50.09,49.87,49.87,37389.0
2016-06-20 10:00:00,49.9,50.29,49.84,50.29,58303.0,49.9,50.29,49.84,50.29,58303.0
2016-06-20 10:05:00,50.28,50.4,50.22,50.23,40992.0,50.28,50.4,50.22,50.23,40992.0
2016-06-20 10:10:00,50.23,50.23,50.09,50.17,21497.0,50.23,50.23,50.09,50.17,21497.0
2016-06-20 10:15:00,50.17,50.22,50.01,50.14,33586.0,50.17,50.22,50.01,50.14,33586.0
2016-06-20 10:20:00,50.17,50.23,50.12,50.15,17735.0,50.17,50.23,50.12,50.15,17735.0
2016-06-20 10:25:00,50.14,50.19,50.11,50.13,18213.0,50.14,50.19,50.11,50.13,18213.0
2016-06-20 10:30:00,50.12,50.19,50.11,50.17,14944.0,50.12,50.19,50.11,50.17,14944.0
2016-06-20 10:35:00,50.19,50.2,50.0,50.07,14403.0,50.19,50.2,50.0,50.07,14403.0
2016-06-20 10:40:00,50.08,50.15,50.0,50.01,15148.0,50.08,50.15,50.0,50.01,15148.0
2016-06-20 10:45:00,50.01,50.05,49.94,50.0,21862.0,50.01,50.05,49.94,50.0,21862.0
2016-06-20 10:50:00,49.99,50.0,49.86,49.87,20392.0,49.99,50.0,49.86,49.87,20392.0
2016-06-20 10:55:00,49.88,49.9,49.85,49.86,20993.0,49.88,49.9,49.85,49.86,20993.0
2016-06-20 11:00:00,49.86,49.9,49.83,49.89,18542.0,49.86,49.9,49.83,49.89,18542.0
2016-06-20 11:05:00,49.88,49.91,49.86,49.86,27843.0,49.88,49.91,49.86,49.86,27843.0
2016-06-20 11:10:00,49.88,49.9,49.83,49.89,14810.0,49.88,49.9,49.83,49.89,14810.0
2016-06-20 11:15:00,49.9,49.9,49.81,49.83,21364.0,49.9,49.9,49.81,49.83,21364.0
2016-06-20 11:20:00,49.84,49.84,49.7,49.74,29558.0,49.84,49.84,49.7,49.74,29558.0
2016-06-20 11:25:00,49.76,49.83,49.65,49.67,17453.0,49.76,49.83,49.65,49.67,17453.0
2016-06-20 11:30:00,49.65,49.68,49.63,49.67,15510.0,49.65,49.68,49.63,49.67,15510.0
2016-06-20 11:35:00,49.67,49.76,49.67,49.68,27153.0,49.67,49.76,49.67,49.68,27153.0
2016-06-20 11:40:00,49.68,49.69,49.63,49.65,17172.0,49.68,49.69,49.63,49.65,17172.0
2016-06-20 11:45:00,49.66,49.66,49.56,49.59,19124.0,49.66,49.66,49.56,49.59,19124.0
2016-06-20 11:50:00,49.59,49.65,49.59,49.61,15386.0,49.59,49.65,49.59,49.61,15386.0
2016-06-20 11:55:00,49.59,49.74,49.52,49.73,11831.0,49.59,49.74,49.52,49.73,11831.0
2016-06-20 12:00:00,49.74,49.76,49.72,49.73,13300.0,49.74,49.76,49.72,49.73,13300.0
2016-06-20 12:05:00,49.75,49.86,49.73,49.84,15203.0,49.75,49.86,49.73,49.84,15203.0
2016-06-20 12:10:00,49.86,49.86,49.74,49.76,9078.0,49.86,49.86,49.74,49.76,9078.0
2016-06-20 12:15:00,49.75,49.76,49.68,49.73,11128.0,49.75,49.76,49.68,49.73,11128.0
2016-06-20 12:20:00,49.72,49.79,49.72,49.79,3833.0,49.72,49.79,49.72,49.79,3833.0
2016-06-20 12:25:00,49.77,49.81,49.7,49.76,9154.0,49.77,49.81,49.7,49.76,9154.0
2016-06-20 12:30:00,49.77,49.78,49.74,49.78,6776.0,49.77,49.78,49.74,49.78,6776.0
2016-06-20 12:35:00,49.78,49.82,49.75,49.75,5500.0,49.78,49.82,49.75,49.75,5500.0
2016-06-20 12:40:00,49.75,49.75,49.68,49.74,7444.0,49.75,49.75,49.68,49.74,7444.0
2016-06-20 12:45:00,49.72,49.76,49.67,49.75,7326.0,49.72,49.76,49.67,49.75,7326.0
2016-06-20 12:50:00,49.74,49.8,49.74,49.8,9030.0,49.74,49.8,49.74,49.8,9030.0
2016-06-20 12:55:00,49.8,49.81,49.69,49.71,8480.0,49.8,49.81,49.69,49.71,8480.0
2016-06-20 13:00:00,49.71,49.77,49.69,49.75,7946.0,49.71,49.77,49.69,49.75,7946.0
2016-06-20 13:05:00,49.74,49.75,49.73,49.73,5053.0,49.74,49.75,49.73,49.73,5053.0
2016-06-20 13:10:00,49.73,49.79,49.63,49.63,7395.0,49.73,49.79,49.63,49.63,7395.0
2016-06-20 13:15:00,49.62,49.69,49.6,49.62,8413.0,49.62,49.69,49.6,49.62,8413.0
2016-06-20 13:20:00,49.62,49.64,49.57,49.64,5738.0,49.62,49.64,49.57,49.64,5738.0
2016-06-20 13:25:00,49.62,49.62,49.52,49.56,7486.0,49.62,49.62,49.52,49.56,7486.0
2016-06-20 13:30:00,49.56,49.59,49.55,49.59,8181.0,49.56,49.59,49.55,49.59,8181.0
2016-06-20 13:35:00,49.59,49.63,49.57,49.61,5128.0,49.59,49.63,49.57,49.61,5128.0
2016-06-20 13:40:00,49.61,49.69,49.6,49.69,7824.0,49.61,49.69,49.6,49.69,7824.0
2016-06-20 13:45:00,49.67,49.7,49.61,49.63,9576.0,49.67,49.7,49.61,49.63,9576.0
2016-06-20 13:50:00,49.62,49.66,49.62,49.64,4852.0,49.62,49.66,49.62,49.64,4852.0
2016-06-20 13:55:00,49.62,49.66,49.58,49.58,7200.0,49.62,49.66,49.58,49.58,7200.0
2016-06-20 14:00:00,49.58,49.59,49.53,49.56,9055.0,49.58,49.59,49.53,49.56,9055.0
2016-06-20 14:05:00,49.54,49.55,49.37,49.41,48549.0,49.54,49.55,49.37,49.41,48549.0
2016-06-20 14:10:00,49.43,49.45,49.36,49.36,13545.0,49.43,49.45,49.36,49.36,13545.0
2016-06-20 14:15:00,49.37,49.38,49.35,49.36,6340.0,49.37,49.38,49.35,49.36,6340.0
2016-06-20 14:20:00,49.35,49.41,49.35,49.38,9452.0,49.35,49.41,49.35,49.38,9452.0
2016-06-20 14:25:00,49.38,49.39,49.26,49.3,10751.0,49.38,49.39,49.26,49.3,10751.0
2016-06-20 14:30:00,49.29,49.4,49.28,49.38,7547.0,49.29,49.4,49.28,49.38,7547.0
2016-06-20 14:35:00,49.39,49.42,49.32,49.35,7123.0,49.39,49.42,49.32,49.35,7123.0
2016-06-20 14:40:00,49.35,49.39,49.34,49.38,6832.0,49.35,49.39,49.34,49.38,6832.0
2016-06-20 14:45:00,49.39,49.44,49.38,49.44,7070.0,49.39,49.44,49.38,49.44,7070.0
2016-06-20 14:50:00,49.44,49.45,49.41,49.44,9899.0,49.44,49.45,49.41,49.44,9899.0
2016-06-20 14:55:00,49.44,49.48,49.42,49.48,11003.0,49.44,49.48,49.42,49.48,11003.0
2016-06-20 15:00:00,49.48,49.51,49.46,49.47,15241.0,49.48,49.51,49.46,49.47,15241.0
2016-06-20 15:05:00,49.48,49.48,49.42,49.45,16616.0,49.48,49.48,49.42,49.45,16616.0
2016-06-20 15:10:00,49.45,49.51,49.45,49.49,21309.0,49.45,49.51,49.45,49.49,21309.0
2016-06-20 15:15:00,49.49,49.49,49.44,49.47,16056.0,49.49,49.49,49.44,49.47,16056.0
2016-06-20 15:20:00,49.47,49.49,49.43,49.45,9162.0,49.47,49.49,49.43,49.45,9162.0
2016-06-20 15:25:00,49.47,49.47,49.39,49.4,15123.0,49.47,49.47,49.39,49.4,15123.0
2016-06-20 15:30:00,49.41,49.46,49.4,49.42,18905.0,49.41,49.46,49.4,49.42,18905.0
2016-06-20 15:35:00,49.42,49.42,49.36,49.42,17463.0,49.42,49.42,49.36,49.42,17463.0
2016-06-20 15:40:00,49.42,49.49,49.39,49.49,34160.0,49.42,49.49,49.39,49.49,34160.0
2016-06-20 15:45:00,49.49,49.49,49.36,49.38,31648.0,49.49,49.49,49.36,49.38,31648.0
2016-06-20 15:50:00,49.37,49.38,49.3,49.32,45406.0,49.37,49.38,49.3,49.32,45406.0
2016-06-20 15:55:00,49.32,49.36,49.31,49.33,60374.0,49.32,49.36,49.31,49.33,60374.0
2016-06-21 09:30:00,49.4,49.49,49.03,49.49,28272.0,49.4,49.49,49.03,49.49,28272.0
2016-06-21 09:35:00,49.46,49.46,49.11,49.12,5559.0,49.46,49.46,49.11,49.12,5559.0
2016-06-21 09:40:00,49.1,49.15,49.01,49.01,16075.0,49.1,49.15,49.01,49.01,16075.0
2016-06-21 09:45:00,49.01,49.01,48.82,48.94,23820.0,49.01,49.01,48.82,48.94,23820.0
2016-06-21 09:50:00,48.91,48.96,48.8,48.9,34970.0,48.91,48.96,48.8,48.9,34970.0
2016-06-21 09:55:00,48.9,48.9,48.48,48.59,45748.0,48.9,48.9,48.48,48.59,45748.0
2016-06-21 10:00:00,48.58,48.6,48.28,48.28,39198.0,48.58,48.6,48.28,48.28,39198.0
2016-06-21 10:05:00,48.3,48.35,48.17,48.27,56501.0,48.3,48.35,48.17,48.27,56501.0
2016-06-21 10:10:00,48.27,48.49,48.24,48.49,21467.0,48.27,48.49,48.24,48.49,21467.0
2016-06-21 10:15:00,48.5,48.51,48.4,48.44,20275.0,48.5,48.51,48.4,48.44,20275.0
2016-06-21 10:20:00,48.41,48.41,48.12,48.19,19223.0,48.41,48.41,48.12,48.19,19223.0
2016-06-21 10:25:00,48.2,48.3,48.19,48.25,14965.0,48.2,48.3,48.19,48.25,14965.0
2016-06-21 10:30:00,48.25,48.29,48.15,48.24,18055.0,48.25,48.29,48.15,48.24,18055.0
2016-06-21 10:35:00,48.22,48.22,48.04,48.07,20070.0,48.22,48.22,48.04,48.07,20070.0
2016-06-21 10:40:00,48.1,48.17,48.0,48.13,25768.0,48.1,48.17,48.0,48.13,25768.0
2016-06-21 10:45:00,48.15,48.25,48.07,48.25,24929.0,48.15,48.25,48.07,48.25,24929.0
2016-06-21 10:50:00,48.26,48.29,48.18,48.29,20359.0,48.26,48.29,48.18,48.29,20359.0
2016-06-21 10:55:00,48.28,48.37,48.27,48.3,10871.0,48.28,48.37,48.27,48.3,10871.0
2016-06-21 11:00:00,48.3,48.52,48.3,48.5,16813.0,48.3,48.52,48.3,48.5,16813.0
2016-06-21 11:05:00,48.5,48.56,48.5,48.55,12100.0,48.5,48.56,48.5,48.55,12100.0
2016-06-21 11:10:00,48.53,48.6,48.49,48.6,8325.0,48.53,48.6,48.49,48.6,8325.0
2016-06-21 11:15:00,48.62,48.68,48.61,48.64,7807.0,48.62,48.68,48.61,48.64,7807.0
2016-06-21 11:20:00,48.64,48.66,48.61,48.63,7312.0,48.64,48.66,48.61,48.63,7312.0
2016-06-21 11:25:00,48.64,48.73,48.64,48.67,10216.0,48.64,48.73,48.64,48.67,10216.0
2016-06-21 11:30:00,48.65,48.65,48.46,48.55,13904.0,48.65,48.65,48.46,48.55,13904.0
2016-06-21 11:35:00,48.54,48.6,48.48,48.58,10500.0,48.54,48.6,48.48,48.58,10500.0
2016-06-21 11:40:00,48.57,48.58,48.53,48.56,3850.0,48.57,48.58,48.53,48.56,3850.0
2016-06-21 11:45:00,48.55,48.56,48.48,48.54,4504.0,48.55,48.56,48.48,48.54,4504.0
2016-06-21 11:50:00,48.53,48.53,48.43,48.46,7477.0,48.53,48.53,48.43,48.46,7477.0
2016-06-21 11:55:00,48.46,48.54,48.43,48.53,9500.0,48.46,48.54,48.43,48.53,9500.0
2016-06-21 12:00:00,48.51,48.54,48.5,48.52,2600.0,48.51,48.54,48.5,48.52,2600.0
2016-06-21 12:05:00,48.54,48.58,48.44,48.55,17841.0,48.54,48.58,48.44,48.55,17841.0
2016-06-21 12:10:00,48.56,48.57,48.48,48.57,7800.0,48.56,48.57,48.48,48.57,7800.0
2016-06-21 12:15:00,48.59,48.62,48.55,48.61,3460.0,48.59,48.62,48.55,48.61,3460.0
2016-06-21 12:20:00,48.62,48.62,48.59,48.62,1200.0,48.62,48.62,48.59,48.62,1200.0
2016-06-21 12:25:00,48.62,48.63,48.54,48.55,7966.0,48.62,48.63,48.54,48.55,7966.0
2016-06-21 12:30:00,48.59,48.64,48.58,48.62,5003.0,48.59,48.64,48.58,48.62,5003.0
2016-06-21 12:35:00,48.6,48.6,48.55,48.56,2090.0,48.6,48.6,48.55,48.56,2090.0
2016-06-21 12:40:00,48.55,48.59,48.53,48.54,3814.0,48.55,48.59,48.53,48.54,3814.0
2016-06-21 12:45:00,48.56,48.56,48.54,48.54,5651.0,48.56,48.56,48.54,48.54,5651.0
2016-06-21 12:50:00,48.53,48.55,48.53,48.54,3113.0,48.53,48.55,48.53,48.54,3113.0
2016-06-21 12:55:00,48.53,48.57,48.53,48.54,3483.0,48.53,48.57,48.53,48.54,3483.0
2016-06-21 13:00:00,48.56,48.64,48.55,48.64,4700.0,48.56,48.64,48.55,48.64,4700.0
2016-06-21 13:05:00,48.65,48.74,48.65,48.73,9893.0,48.65,48.74,48.65,48.73,9893.0
2016-06-21 13:10:00,48.72,48.72,48.65,48.68,7700.0,48.72,48.72,48.65,48.68,7700.0
2016-06-21 13:15:00,48.69,48.69,48.65,48.66,8222.0,48.69,48.69,48.65,48.66,8222.0
2016-06-21 13:20:00,48.64,48.65,48.61,48.61,4213.0,48.64,48.65,48.61,48.61,4213.0
2016-06-21 13:25:00,48.6,48.62,48.6,48.61,4475.0,48.6,48.62,48.6,48.61,4475.0
2016-06-21 13:30:00,48.62,48.66,48.6,48.61,6593.0,48.62,48.66,48.6,48.61,6593.0
2016-06-21 13:35:00,48.6,48.62,48.59,48.6,7903.0,48.6,48.62,48.59,48.6,7903.0
2016-06-21 13:40:00,48.62,48.66,48.61,48.63,6274.0,48.62,48.66,48.61,48.63,6274.0
2016-06-21 13:45:00,48.63,48.64,48.58,48.59,4239.0,48.63,48.64,48.58,48.59,4239.0
2016-06-21 13:50:00,48.6,48.6,48.6,48.6,600.0,48.6,48.6,48.6,48.6,600.0
2016-06-21 13:55:00,48.6,48.7,48.59,48.69,9692.0,48.6,48.7,48.59,48.69,9692.0
2016-06-21 14:00:00,48.69,48.73,48.67,48.71,6061.0,48.69,48.73,48.67,48.71,6061.0
2016-06-21 14:05:00,48.71,48.75,48.7,48.73,4925.0,48.71,48.75,48.7,48.73,4925.0
2016-06-21 14:10:00,48.75,48.75,48.72,48.72,3000.0,48.75,48.75,48.72,48.72,3000.0
2016-06-21 14:15:00,48.74,48.76,48.7,48.71,8826.0,48.74,48.76,48.7,48.71,8826.0
2016-06-21 14:20:00,48.72,48.73,48.67,48.69,4850.0,48.72,48.73,48.67,48.69,4850.0
2016-06-21 14:25:00,48.69,48.74,48.68,48.72,9911.0,48.69,48.74,48.68,48.72,9911.0
2016-06-21 14:30:00,48.73,48.75,48.7,48.73,9906.0,48.73,48.75,48.7,48.73,9906.0
2016-06-21 14:35:00,48.73,48.91,48.72,48.89,13556.0,48.73,48.91,48.72,48.89,13556.0
2016-06-21 14:40:00,48.89,48.89,48.85,48.87,7303.0,48.89,48.89,48.85,48.87,7303.0
2016-06-21 14:45:00,48.86,48.93,48.85,48.89,13128.0,48.86,48.93,48.85,48.89,13128.0
2016-06-21 14:50:00,48.9,48.93,48.89,48.9,6890.0,48.9,48.93,48.89,48.9,6890.0
2016-06-21 14:55:00,48.91,48.92,48.88,48.89,13379.0,48.91,48.92,48.88,48.89,13379.0
2016-06-21 15:00:00,48.9,48.92,48.83,48.83,14775.0,48.9,48.92,48.83,48.83,14775.0
2016-06-21 15:05:00,48.82,48.85,48.82,48.85,8264.0,48.82,48.85,48.82,48.85,8264.0
2016-06-21 15:10:00,48.85,48.89,48.84,48.89,8516.0,48.85,48.89,48.84,48.89,8516.0
2016-06-21 15:15:00,48.9,48.98,48.9,48.95,12427.0,48.9,48.98,48.9,48.95,12427.0
2016-06-21 15:20:00,48.96,49.03,48.96,48.96,50517.0,48.96,49.03,48.96,48.96,50517.0
2016-06-21 15:25:00,48.98,49.05,48.98,49.02,13470.0,48.98,49.05,48.98,49.02,13470.0
2016-06-21 15:30:00,49.02,49.02,48.92,48.95,16552.0,49.02,49.02,48.92,48.95,16552.0
2016-06-21 15:35:00,48.96,48.96,48.92,48.93,32128.0,48.96,48.96,48.92,48.93,32128.0
2016-06-21 15:40:00,48.92,48.94,48.87,48.91,20362.0,48.92,48.94,48.87,48.91,20362.0
2016-06-21 15:45:00,48.92,48.96,48.89,48.93,20155.0,48.92,48.96,48.89,48.93,20155.0
2016-06-21 15:50:00,48.94,49.0,48.94,48.97,26901.0,48.94,49.0,48.94,48.97,26901.0
2016-06-21 15:55:00,48.97,48.97,48.87,48.91,58016.0,48.97,48.97,48.87,48.91,58016.0
2016-06-22 09:30:00,49.3,49.33,49.04,49.04,27969.0,49.3,49.33,49.04,49.04,27969.0
2016-06-22 09:35:00,49.15,49.15,48.81,48.95,28946.0,49.15,49.15,48.81,48.95,28946.0
2016-06-22 09:40:00,48.98,49.2,48.94,48.97,19351.0,48.98,49.2,48.94,48.97,19351.0
2016-06-22 09:45:00,48.94,49.0,48.85,48.99,26623.0,48.94,49.0,48.85,48.99,26623.0
2016-06-22 09:50:00,48.99,49.11,48.96,49.0,31252.0,48.99,49.11,48.96,49.0,31252.0
2016-06-22 09:55:00,48.97,49.01,48.79,48.79,11327.0,48.97,49.01,48.79,48.79,11327.0
2016-06-22 10:00:00,48.78,48.88,48.78,48.78,5589.0,48.78,48.88,48.78,48.78,5589.0
2016-06-22 10:05:00,48.79,48.85,48.77,48.83,4441.0,48.79,48.85,48.77,48.83,4441.0
2016-06-22 10:10:00,48.84,48.94,48.81,48.91,12650.0,48.84,48.94,48.81,48.91,12650.0
2016-06-22 10:15:00,48.9,49.05,48.9,48.93,17911.0,48.9,49.05,48.9,48.93,17911.0
2016-06-22 10:20:00,48.91,48.93,48.78,48.8,10710.0,48.91,48.93,48.78,48.8,10710.0
2016-06-22 10:25:00,48.81,48.81,48.69,48.71,16731.0,48.81,48.81,48.69,48.71,16731.0
2016-06-22 10:30:00,48.71,48.75,48.6,48.73,37997.0,48.71,48.75,48.6,48.73,37997.0
2016-06-22 10:35:00,48.73,48.79,48.71,48.72,22298.0,48.73,48.79,48.71,48.72,22298.0
2016-06-22 10:40:00,48.71,48.75,48.68,48.71,16590.0,48.71,48.75,48.68,48.71,16590.0
2016-06-22 10:45:00,48.72,48.75,48.67,48.72,25714.0,48.72,48.75,48.67,48.72,25714.0
2016-06-22 10:50:00,48.71,48.78,48.7,48.75,28760.0,48.71,48.78,48.7,48.75,28760.0
2016-06-22 10:55:00,48.74,48.76,48.68,48.73,11640.0,48.74,48.76,48.68,48.73,11640.0
2016-06-22 11:00:00,48.75,48.83,48.74,48.82,7800.0,48.75,48.83,48.74,48.82,7800.0
2016-06-22 11:05:00,48.83,48.85,48.77,48.81,8182.0,48.83,48.85,48.77,48.81,8182.0
2016-06-22 11:10:00,48.81,48.91,48.8,48.86,14914.0,48.81,48.91,48.8,48.86,14914.0
2016-06-22 11:15:00,48.86,48.97,48.84,48.97,7542.0,48.86,48.97,48.84,48.97,7542.0
2016-06-22 11:20:00,48.96,49.01,48.95,48.96,8114.0,48.96,49.01,48.95,48.96,8114.0
2016-06-22 11:25:00,48.95,49.02,48.91,48.98,14093.0,48.95,49.02,48.91,48.98,14093.0
2016-06-22 11:30:00,48.96,48.96,48.82,48.84,34522.0,48.96,48.96,48.82,48.84,34522.0
2016-06-22 11:35:00,48.84,48.95,48.84,48.91,4791.0,48.84,48.95,48.84,48.91,4791.0
2016-06-22 11:40:00,48.9,48.93,48.85,48.91,16370.0,48.9,48.93,48.85,48.91,16370.0
2016-06-22 11:45:00,48.9,48.93,48.9,48.92,5016.0,48.9,48.93,48.9,48.92,5016.0
2016-06-22 11:50:00,48.92,48.93,48.9,48.93,10369.0,48.92,48.93,48.9,48.93,10369.0
2016-06-22 11:55:00,48.94,49.02,48.93,48.99,12837.0,48.94,49.02,48.93,48.99,12837.0
2016-06-22 12:00:00,49.0,49.01,48.9,48.9,12796.0,49.0,49.01,48.9,48.9,12796.0
2016-06-22 12:05:00,48.9,48.91,48.87,48.88,5870.0,48.9,48.91,48.87,48.88,5870.0
2016-06-22 12:10:00,48.92,48.96,48.92,48.92,1700.0,48.92,48.96,48.92,48.92,1700.0
2016-06-22 12:15:00,48.95,48.98,48.92,48.92,6026.0,48.95,48.98,48.92,48.92,6026.0
2016-06-22 12:20:00,48.9,48.92,48.83,48.83,12799.0,48.9,48.92,48.83,48.83,12799.0
2016-06-22 12:25:00,48.82,48.9,48.81,48.9,7151.0,48.82,48.9,48.81,48.9,7151.0
2016-06-22 12:30:00,48.9,48.93,48.83,48.93,6679.0,48.9,48.93,48.83,48.93,6679.0
2016-06-22 12:35:00,48.91,48.93,48.85,48.85,8917.0,48.91,48.93,48.85,48.85,8917.0
2016-06-22 12:40:00,48.85,48.89,48.81,48.81,7564.0,48.85,48.89,48.81,48.81,7564.0
2016-06-22 12:45:00,48.82,48.85,48.76,48.85,15098.0,48.82,48.85,48.76,48.85,15098.0
2016-06-22 12:50:00,48.86,48.88,48.82,48.83,3173.0,48.86,48.88,48.82,48.83,3173.0
2016-06-22 12:55:00,48.81,48.86,48.81,48.84,1200.0,48.81,48.86,48.81,48.84,1200.0
2016-06-22 13:00:00,48.83,48.83,48.75,48.77,4900.0,48.83,48.83,48.75,48.77,4900.0
2016-06-22 13:05:00,48.78,48.78,48.62,48.62,11606.0,48.78,48.78,48.62,48.62,11606.0
2016-06-22 13:10:00,48.62,48.64,48.58,48.63,16917.0,48.62,48.64,48.58,48.63,16917.0
2016-06-22 13:15:00,48.67,48.67,48.58,48.62,5179.0,48.67,48.67,48.58,48.62,5179.0
2016-06-22 13:20:00,48.61,48.64,48.58,48.58,10448.0,48.61,48.64,48.58,48.58,10448.0
2016-06-22 13:25:00,48.58,48.62,48.57,48.62,12433.0,48.58,48.62,48.57,48.62,12433.0
2016-06-22 13:30:00,48.6,48.64,48.59,48.61,5400.0,48.6,48.64,48.59,48.61,5400.0
2016-06-22 13:35:00,48.6,48.6,48.55,48.57,8600.0,48.6,48.6,48.55,48.57,8600.0
2016-06-22 13:40:00,48.57,48.6,48.56,48.6,2572.0,48.57,48.6,48.56,48.6,2572.0
2016-06-22 13:45:00,48.6,48.65,48.6,48.65,5480.0,48.6,48.65,48.6,48.65,5480.0
2016-06-22 13:50:00,48.66,48.77,48.66,48.76,6477.0,48.66,48.77,48.66,48.76,6477.0
2016-06-22 13:55:00,48.78,48.79,48.76,48.79,7015.0,48.78,48.79,48.76,48.79,7015.0
2016-06-22 14:00:00,48.76,48.78,48.72,48.74,12248.0,48.76,48.78,48.72,48.74,12248.0
2016-06-22 14:05:00,48.75,48.78,48.7,48.71,9534.0,48.75,48.78,48.7,48.71,9534.0
2016-06-22 14:10:00,48.71,48.71,48.67,48.68,6333.0,48.71,48.71,48.67,48.68,6333.0
2016-06-22 14:15:00,48.69,48.73,48.68,48.71,3950.0,48.69,48.73,48.68,48.71,3950.0
2016-06-22 14:20:00,48.7,48.7,48.62,48.64,7693.0,48.7,48.7,48.62,48.64,7693.0
2016-06-22 14:25:00,48.64,48.69,48.64,48.66,4702.0,48.64,48.69,48.64,48.66,4702.0
2016-06-22 14:30:00,48.67,48.67,48.63,48.64,5386.0,48.67,48.67,48.63,48.64,5386.0
2016-06-22 14:35:00,48.63,48.72,48.61,48.72,14265.0,48.63,48.72,48.61,48.72,14265.0
2016-06-22 14:40:00,48.72,48.73,48.7,48.71,4670.0,48.72,48.73,48.7,48.71,4670.0
2016-06-22 14:45:00,48.69,48.69,48.64,48.67,3600.0,48.69,48.69,48.64,48.67,3600.0
2016-06-22 14:50:00,48.69,48.76,48.69,48.76,4987.0,48.69,48.76,48.69,48.76,4987.0
2016-06-22 14:55:00,48.77,48.8,48.76,48.78,9395.0,48.77,48.8,48.76,48.78,9395.0
2016-06-22 15:00:00,48.77,48.86,48.77,48.86,8500.0,48.77,48.86,48.77,48.86,8500.0
2016-06-22 15:05:00,48.86,48.88,48.74,48.75,6400.0,48.86,48.88,48.74,48.75,6400.0
2016-06-22 15:10:00,48.75,48.78,48.74,48.76,6270.0,48.75,48.78,48.74,48.76,6270.0
2016-06-22 15:15:00,48.76,48.8,48.72,48.73,8133.0,48.76,48.8,48.72,48.73,8133.0
2016-06-22 15:20:00,48.7,48.7,48.65,48.65,7420.0,48.7,48.7,48.65,48.65,7420.0
2016-06-22 15:25:00,48.64,48.67,48.59,48.59,11002.0,48.64,48.67,48.59,48.59,11002.0
2016-06-22 15:30:00,48.6,48.65,48.59,48.64,10007.0,48.6,48.65,48.59,48.64,10007.0
2016-06-22 15:35:00,48.65,48.69,48.61,48.69,8041.0,48.65,48.69,48.61,48.69,8041.0
2016-06-22 15:40:00,48.7,48.72,48.64,48.67,11152.0,48.7,48.72,48.64,48.67,11152.0
2016-06-22 15:45:00,48.67,48.69,48.62,48.63,11865.0,48.67,48.69,48.62,48.63,11865.0
2016-06-22 15:50:00,48.63,48.64,48.58,48.64,21764.0,48.63,48.64,48.58,48.64,21764.0
2016-06-22 15:55:00,48.64,48.65,48.56,48.63,31971.0,48.64,48.65,48.56,48.63,31971.0
2016-06-23 09:30:00,49.08,49.33,48.98,49.0,20106.0,49.08,49.33,48.98,49.0,20106.0
2016-06-23 09:35:00,48.96,49.02,48.81,48.9,4100.0,48.96,49.02,48.81,48.9,4100.0
2016-06-23 09:40:00,48.94,48.97,48.86,48.97,6419.0,48.94,48.97,48.86,48.97,6419.0
2016-06-23 09:45:00,48.99,49.08,48.9,48.91,6907.0,48.99,49.08,48.9,48.91,6907.0
2016-06-23 09:50:00,48.92,48.96,48.71,48.71,5201.0,48.92,48.96,48.71,48.71,5201.0
2016-06-23 09:55:00,48.7,48.84,48.68,48.84,5745.0,48.7,48.84,48.68,48.84,5745.0
2016-06-23 10:00:00,48.84,48.97,48.79,48.97,4228.0,48.84,48.97,48.79,48.97,4228.0
2016-06-23 10:05:00,48.97,49.02,48.9,48.93,5190.0,48.97,49.02,48.9,48.93,5190.0
2016-06-23 10:10:00,48.93,48.95,48.85,48.85,3957.0,48.93,48.95,48.85,48.85,3957.0
2016-06-23 10:15:00,48.86,49.0,48.78,48.78,5331.0,48.86,49.0,48.78,48.78,5331.0
2016-06-23 10:20:00,48.77,48.83,48.74,48.82,3078.0,48.77,48.83,48.74,48.82,3078.0
2016-06-23 10:25:00,48.88,48.92,48.79,48.79,2300.0,48.88,48.92,48.79,48.79,2300.0
2016-06-23 10:30:00,48.76,48.76,48.6,48.62,12474.0,48.76,48.76,48.6,48.62,12474.0
2016-06-23 10:35:00,48.61,48.62,48.55,48.55,11378.0,48.61,48.62,48.55,48.55,11378.0
2016-06-23 10:40:00,48.58,48.62,48.55,48.6,7291.0,48.58,48.62,48.55,48.6,7291.0
2016-06-23 10:45:00,48.61,48.61,48.52,48.55,11401.0,48.61,48.61,48.52,48.55,11401.0
2016-06-23 10:50:00,48.56,48.61,48.54,48.59,9135.0,48.56,48.61,48.54,48.59,9135.0
2016-06-23 10:55:00,48.61,48.69,48.56,48.64,9251.0,48.61,48.69,48.56,48.64,9251.0
2016-06-23 11:00:00,48.62,48.71,48.58,48.64,17226.0,48.62,48.71,48.58,48.64,17226.0
2016-06-23 11:05:00,48.65,48.73,48.57,48.59,11777.0,48.65,48.73,48.57,48.59,11777.0
2016-06-23 11:10:00,48.61,48.61,48.52,48.56,7550.0,48.61,48.61,48.52,48.56,7550.0
2016-06-23 11:15:00,48.56,48.64,48.56,48.57,6852.0,48.56,48.64,48.56,48.57,6852.0
2016-06-23 11:20:00,48.59,48.62,48.56,48.62,17176.0,48.59,48.62,48.56,48.62,17176.0
2016-06-23 11:25:00,48.63,48.64,48.57,48.62,7837.0,48.63,48.64,48.57,48.62,7837.0
2016-06-23 11:30:00,48.61,48.63,48.55,48.6,21780.0,48.61,48.63,48.55,48.6,21780.0
2016-06-23 11:35:00,48.59,48.6,48.52,48.55,13789.0,48.59,48.6,48.52,48.55,13789.0
2016-06-23 11:40:00,48.55,48.55,48.4,48.4,14662.0,48.55,48.55,48.4,48.4,14662.0
2016-06-23 11:45:00,48.39,48.4,48.36,48.38,7171.0,48.39,48.4,48.36,48.38,7171.0
2016-06-23 11:50:00,48.39,48.44,48.36,48.36,10625.0,48.39,48.44,48.36,48.36,10625.0
2016-06-23 11:55:00,48.37,48.45,48.37,48.43,15905.0,48.37,48.45,48.37,48.43,15905.0
2016-06-23 12:00:00,48.43,48.51,48.41,48.41,5563.0,48.43,48.51,48.41,48.41,5563.0
2016-06-23 12:05:00,48.4,48.47,48.4,48.46,4500.0,48.4,48.47,48.4,48.46,4500.0
2016-06-23 12:10:00,48.46,48.47,48.39,48.4,4823.0,48.46,48.47,48.39,48.4,4823.0
2016-06-23 12:15:00,48.4,48.42,48.4,48.41,4226.0,48.4,48.42,48.4,48.41,4226.0
2016-06-23 12:20:00,48.41,48.42,48.37,48.39,6306.0,48.41,48.42,48.37,48.39,6306.0
2016-06-23 12:25:00,48.41,48.42,48.38,48.41,7956.0,48.41,48.42,48.38,48.41,7956.0
2016-06-23 12:30:00,48.41,48.48,48.41,48.42,6045.0,48.41,48.48,48.41,48.42,6045.0
2016-06-23 12:35:00,48.41,48.47,48.41,48.47,2700.0,48.41,48.47,48.41,48.47,2700.0
2016-06-23 12:40:00,48.48,48.49,48.41,48.41,3800.0,48.48,48.49,48.41,48.41,3800.0
2016-06-23 12:45:00,48.42,48.42,48.36,48.39,7896.0,48.42,48.42,48.36,48.39,7896.0
2016-06-23 12:50:00,48.4,48.42,48.4,48.42,5465.0,48.4,48.42,48.4,48.42,5465.0
2016-06-23 12:55:00,48.43,48.44,48.36,48.37,4862.0,48.43,48.44,48.36,48.37,4862.0
2016-06-23 13:00:00,48.38,48.41,48.35,48.39,6352.0,48.38,48.41,48.35,48.39,6352.0
2016-06-23 13:05:00,48.39,48.39,48.35,48.38,5700.0,48.39,48.39,48.35,48.38,5700.0
2016-06-23 13:10:00,48.37,48.38,48.35,48.37,3300.0,48.37,48.38,48.35,48.37,3300.0
2016-06-23 13:15:00,48.35,48.39,48.34,48.39,10002.0,48.35,48.39,48.34,48.39,10002.0
2016-06-23 13:20:00,48.38,48.45,48.38,48.41,4958.0,48.38,48.45,48.38,48.41,4958.0
2016-06-23 13:25:00,48.41,48.43,48.38,48.43,8457.0,48.41,48.43,48.38,48.43,8457.0
2016-06-23 13:30:00,48.43,48.45,48.39,48.4,7924.0,48.43,48.45,48.39,48.4,7924.0
2016-06-23 13:35:00,48.41,48.42,48.38,48.4,5000.0,48.41,48.42,48.38,48.4,5000.0
2016-06-23 13:40:00,48.4,48.45,48.4,48.44,14962.0,48.4,48.45,48.4,48.44,14962.0
2016-06-23 13:45:00,48.44,48.44,48.38,48.38,5444.0,48.44,48.44,48.38,48.38,5444.0
2016-06-23 13:50:00,48.37,48.37,48.31,48.33,12295.0,48.37,48.37,48.31,48.33,12295.0
2016-06-23 13:55:00,48.34,48.37,48.31,48.32,10329.0,48.34,48.37,48.31,48.32,10329.0
2016-06-23 14:00:00,48.33,48.33,48.21,48.21,25257.0,48.33,48.33,48.21,48.21,25257.0
2016-06-23 14:05:00,48.22,48.25,48.19,48.25,25593.0,48.22,48.25,48.19,48.25,25593.0
2016-06-23 14:10:00,48.27,48.3,48.26,48.29,3943.0,48.27,48.3,48.26,48.29,3943.0
2016-06-23 14:15:00,48.27,48.31,48.27,48.28,10423.0,48.27,48.31,48.27,48.28,10423.0
2016-06-23 14:20:00,48.29,48.29,48.24,48.25,10863.0,48.29,48.29,48.24,48.25,10863.0
2016-06-23 14:25:00,48.24,48.3,48.24,48.28,5557.0,48.24,48.3,48.24,48.28,5557.0
2016-06-23 14:30:00,48.28,48.3,48.24,48.27,13340.0,48.28,48.3,48.24,48.27,13340.0
2016-06-23 14:35:00,48.28,48.3,48.25,48.28,8119.0,48.28,48.3,48.25,48.28,8119.0
2016-06-23 14:40:00,48.28,48.3,48.27,48.28,6250.0,48.28,48.3,48.27,48.28,6250.0
2016-06-23 14:45:00,48.28,48.31,48.27,48.29,27076.0,48.28,48.31,48.27,48.29,27076.0
2016-06-23 14:50:00,48.29,48.31,48.28,48.29,13519.0,48.29,48.31,48.28,48.29,13519.0
2016-06-23 14:55:00,48.29,48.31,48.28,48.29,10728.0,48.29,48.31,48.28,48.29,10728.0
2016-06-23 15:00:00,48.28,48.3,48.27,48.28,8966.0,48.28,48.3,48.27,48.28,8966.0
2016-06-23 15:05:00,48.27,48.36,48.27,48.36,57045.0,48.27,48.36,48.27,48.36,57045.0
2016-06-23 15:10:00,48.34,48.36,48.31,48.32,21101.0,48.34,48.36,48.31,48.32,21101.0
2016-06-23 15:15:00,48.32,48.35,48.31,48.31,31146.0,48.32,48.35,48.31,48.31,31146.0
2016-06-23 15:20:00,48.32,48.35,48.31,48.32,12616.0,48.32,48.35,48.31,48.32,12616.0
2016-06-23 15:25:00,48.31,48.36,48.3,48.34,16515.0,48.31,48.36,48.3,48.34,16515.0
2016-06-23 15:30:00,48.34,48.38,48.33,48.34,26512.0,48.34,48.38,48.33,48.34,26512.0
2016-06-23 15:35:00,48.35,48.44,48.33,48.44,31560.0,48.35,48.44,48.33,48.44,31560.0
2016-06-23 15:40:00,48.43,48.64,48.42,48.64,35352.0,48.43,48.64,48.42,48.64,35352.0
2016-06-23 15:45:00,48.64,48.66,48.57,48.59,37419.0,48.64,48.66,48.57,48.59,37419.0
2016-06-23 15:50:00,48.6,48.66,48.6,48.63,35952.0,48.6,48.66,48.6,48.63,35952.0
2016-06-23 15:55:00,48.63,48.65,48.59,48.65,58247.0,48.63,48.65,48.59,48.65,58247.0
2016-06-24 09:30:00,46.56,46.73,46.2,46.7,65734.0,46.56,46.73,46.2,46.7,65734.0
2016-06-24 09:35:00,46.67,46.99,46.6,46.91,30119.0,46.67,46.99,46.6,46.91,30119.0
2016-06-24 09:40:00,46.9,47.31,46.85,47.09,46165.0,46.9,47.31,46.85,47.09,46165.0
2016-06-24 09:45:00,47.09,47.2,46.8,47.04,29086.0,47.09,47.2,46.8,47.04,29086.0
2016-06-24 09:50:00,47.01,47.15,46.86,47.08,16822.0,47.01,47.15,46.86,47.08,16822.0
2016-06-24 09:55:00,47.07,47.33,47.04,47.24,45797.0,47.07,47.33,47.04,47.24,45797.0
2016-06-24 10:00:00,47.23,47.48,47.21,47.37,15033.0,47.23,47.48,47.21,47.37,15033.0
2016-06-24 10:05:00,47.4,47.45,47.26,47.41,19478.0,47.4,47.45,47.26,47.41,19478.0
2016-06-24 10:10:00,47.4,47.49,47.26,47.27,22637.0,47.4,47.49,47.26,47.27,22637.0
2016-06-24 10:15:00,47.28,47.31,46.99,47.01,22288.0,47.28,47.31,46.99,47.01,22288.0
2016-06-24 10:20:00,47.03,47.09,46.86,46.92,34220.0,47.03,47.09,46.86,46.92,34220.0
2016-06-24 10:25:00,46.89,47.01,46.79,46.98,16713.0,46.89,47.01,46.79,46.98,16713.0
2016-06-24 10:30:00,46.97,47.0,46.84,46.84,21147.0,46.97,47.0,46.84,46.84,21147.0
2016-06-24 10:35:00,46.83,46.97,46.75,46.97,18740.0,46.83,46.97,46.75,46.97,18740.0
2016-06-24 10:40:00,46.93,46.93,46.83,46.88,8444.0,46.93,46.93,46.83,46.88,8444.0
2016-06-24 10:45:00,46.87,46.89,46.76,46.79,16627.0,46.87,46.89,46.76,46.79,16627.0
2016-06-24 10:50:00,46.75,46.76,46.57,46.57,38854.0,46.75,46.76,46.57,46.57,38854.0
2016-06-24 10:55:00,46.6,46.62,46.4,46.4,31119.0,46.6,46.62,46.4,46.4,31119.0
2016-06-24 11:00:00,46.41,46.42,46.23,46.23,35591.0,46.41,46.42,46.23,46.23,35591.0
2016-06-24 11:05:00,46.25,46.46,46.23,46.4,41531.0,46.25,46.46,46.23,46.4,41531.0
2016-06-24 11:10:00,46.4,46.41,46.28,46.35,22641.0,46.4,46.41,46.28,46.35,22641.0
2016-06-24 11:15:00,46.34,46.38,46.3,46.34,12475.0,46.34,46.38,46.3,46.34,12475.0
2016-06-24 11:20:00,46.32,46.36,46.27,46.33,18304.0,46.32,46.36,46.27,46.33,18304.0
2016-06-24 11:25:00,46.31,46.44,46.28,46.43,15110.0,46.31,46.44,46.28,46.43,15110.0
2016-06-24 11:30:00,46.44,46.51,46.41,46.47,16328.0,46.44,46.51,46.41,46.47,16328.0
2016-06-24 11:35:00,46.48,46.51,46.36,46.47,27655.0,46.48,46.51,46.36,46.47,27655.0
2016-06-24 11:40:00,46.49,46.49,46.37,46.44,13995.0,46.49,46.49,46.37,46.44,13995.0
2016-06-24 11:45:00,46.46,46.51,46.3,46.3,17077.0,46.46,46.51,46.3,46.3,17077.0
2016-06-24 11:50:00,46.3,46.31,46.21,46.21,21654.0,46.3,46.31,46.21,46.21,21654.0
2016-06-24 11:55:00,46.25,46.27,46.1,46.14,62376.0,46.25,46.27,46.1,46.14,62376.0
2016-06-24 12:00:00,46.14,46.26,46.12,46.2,21052.0,46.14,46.26,46.12,46.2,21052.0
2016-06-24 12:05:00,46.22,46.27,46.21,46.21,8000.0,46.22,46.27,46.21,46.21,8000.0
2016-06-24 12:10:00,46.23,46.23,46.11,46.17,19775.0,46.23,46.23,46.11,46.17,19775.0
2016-06-24 12:15:00,46.2,46.21,46.16,46.19,13599.0,46.2,46.21,46.16,46.19,13599.0
2016-06-24 12:20:00,46.2,46.26,46.13,46.17,10845.0,46.2,46.26,46.13,46.17,10845.0
2016-06-24 12:25:00,46.15,46.17,46.11,46.12,13873.0,46.15,46.17,46.11,46.12,13873.0
2016-06-24 12:30:00,46.14,46.15,46.04,46.05,20682.0,46.14,46.15,46.04,46.05,20682.0
2016-06-24 12:35:00,46.03,46.13,46.03,46.1,7315.0,46.03,46.13,46.03,46.1,7315.0
2016-06-24 12:40:00,46.09,46.11,46.01,46.04,8200.0,46.09,46.11,46.01,46.04,8200.0
2016-06-24 12:45:00,46.04,46.04,45.93,45.95,24375.0,46.04,46.04,45.93,45.95,24375.0
2016-06-24 12:50:00,45.95,45.95,45.83,45.92,18630.0,45.95,45.95,45.83,45.92,18630.0
2016-06-24 12:55:00,45.91,45.93,45.85,45.91,14861.0,45.91,45.93,45.85,45.91,14861.0
2016-06-24 13:00:00,45.88,46.08,45.87,46.06,37722.0,45.88,46.08,45.87,46.06,37722.0
2016-06-24 13:05:00,46.04,46.07,46.01,46.03,8750.0,46.04,46.07,46.01,46.03,8750.0
2016-06-24 13:10:00,46.03,46.12,46.01,46.1,8981.0,46.03,46.12,46.01,46.1,8981.0
2016-06-24 13:15:00,46.12,46.13,46.05,46.13,5633.0,46.12,46.13,46.05,46.13,5633.0
2016-06-24 13:20:00,46.12,46.12,46.06,46.12,6696.0,46.12,46.12,46.06,46.12,6696.0
2016-06-24 13:25:00,46.1,46.1,46.06,46.08,7828.0,46.1,46.1,46.06,46.08,7828.0
2016-06-24 13:30:00,46.1,46.16,46.05,46.12,7420.0,46.1,46.16,46.05,46.12,7420.0
2016-06-24 13:35:00,46.13,46.16,46.11,46.11,5700.0,46.13,46.16,46.11,46.11,5700.0
2016-06-24 13:40:00,46.13,46.16,46.08,46.13,9791.0,46.13,46.16,46.08,46.13,9791.0
2016-06-24 13:45:00,46.14,46.14,46.03,46.08,14284.0,46.14,46.14,46.03,46.08,14284.0
2016-06-24 13:50:00,46.07,46.08,46.03,46.06,6020.0,46.07,46.08,46.03,46.06,6020.0
2016-06-24 13:55:00,46.08,46.11,46.03,46.07,4229.0,46.08,46.11,46.03,46.07,4229.0
2016-06-24 14:00:00,46.06,46.11,46.02,46.03,6312.0,46.06,46.11,46.02,46.03,6312.0
2016-06-24 14:05:00,46.02,46.08,45.96,45.98,9768.0,46.02,46.08,45.96,45.98,9768.0
2016-06-24 14:10:00,45.98,46.01,45.96,46.0,13121.0,45.98,46.01,45.96,46.0,13121.0
2016-06-24 14:15:00,45.98,45.99,45.91,45.92,8963.0,45.98,45.99,45.91,45.92,8963.0
2016-06-24 14:20:00,45.93,45.93,45.87,45.9,11827.0,45.93,45.93,45.87,45.9,11827.0
2016-06-24 14:25:00,45.88,45.93,45.88,45.9,5750.0,45.88,45.93,45.88,45.9,5750.0
2016-06-24 14:30:00,45.9,45.9,45.81,45.82,14384.0,45.9,45.9,45.81,45.82,14384.0
2016-06-24 14:35:00,45.81,45.85,45.75,45.83,23677.0,45.81,45.85,45.75,45.83,23677.0
2016-06-24 14:40:00,45.81,45.81,45.76,45.76,8500.0,45.81,45.81,45.76,45.76,8500.0
2016-06-24 14:45:00,45.75,45.8,45.73,45.79,17198.0,45.75,45.8,45.73,45.79,17198.0
2016-06-24 14:50:00,45.79,45.88,45.74,45.87,19982.0,45.79,45.88,45.74,45.87,19982.0
2016-06-24 14:55:00,45.88,46.09,45.88,46.07,51853.0,45.88,46.09,45.88,46.07,51853.0
2016-06-24 15:00:00,46.07,46.07,45.96,45.99,11612.0,46.07,46.07,45.96,45.99,11612.0
2016-06-24 15:05:00,46.0,46.02,45.95,46.02,11263.0,46.0,46.02,45.95,46.02,11263.0
2016-06-24 15:10:00,46.0,46.02,45.93,45.98,14412.0,46.0,46.02,45.93,45.98,14412.0
2016-06-24 15:15:00,45.99,46.01,45.81,45.83,27350.0,45.99,46.01,45.81,45.83,27350.0
2016-06-24 15:20:00,45.82,45.9,45.81,45.85,20636.0,45.82,45.9,45.81,45.85,20636.0
2016-06-24 15:25:00,45.85,45.9,45.83,45.84,13144.0,45.85,45.9,45.83,45.84,13144.0
2016-06-24 15:30:00,45.86,46.0,45.84,46.0,20426.0,45.86,46.0,45.84,46.0,20426.0
2016-06-24 15:35:00,46.0,46.09,45.96,46.01,24425.0,46.0,46.09,45.96,46.01,24425.0
2016-06-24 15:40:00,45.99,46.17,45.97,46.17,36803.0,45.99,46.17,45.97,46.17,36803.0
2016-06-24 15:45:00,46.17,46.23,46.1,46.2,35761.0,46.17,46.23,46.1,46.2,35761.0
2016-06-24 15:50:00,46.2,46.33,46.16,46.28,37609.0,46.2,46.33,46.16,46.28,37609.0
2016-06-24 15:55:00,46.28,46.28,46.01,46.02,84768.0,46.28,46.28,46.01,46.02,84768.0
2016-06-27 09:30:00,45.18,45.45,44.67,44.72,158927.0,45.18,45.45,44.67,44.72,158927.0
2016-06-27 09:35:00,44.72,44.8,44.25,44.33,85115.0,44.72,44.8,44.25,44.33,85115.0
2016-06-27 09:40:00,44.26,44.47,43.77,44.06,117986.0,44.26,44.47,43.77,44.06,117986.0
2016-06-27 09:45:00,44.0,44.23,43.96,44.12,34168.0,44.0,44.23,43.96,44.12,34168.0
2016-06-27 09:50:00,44.09,44.16,43.85,43.85,35569.0,44.09,44.16,43.85,43.85,35569.0
2016-06-27 09:55:00,43.85,43.97,43.7,43.91,38174.0,43.85,43.97,43.7,43.91,38174.0
2016-06-27 10:00:00,43.93,44.26,43.83,44.23,56673.0,43.93,44.26,43.83,44.23,56673.0
2016-06-27 10:05:00,44.22,44.29,44.0,44.09,37716.0,44.22,44.29,44.0,44.09,37716.0
2016-06-27 10:10:00,44.09,44.25,44.09,44.17,29069.0,44.09,44.25,44.09,44.17,29069.0
2016-06-27 10:15:00,44.18,44.19,44.0,44.11,19997.0,44.18,44.19,44.0,44.11,19997.0
2016-06-27 10:20:00,44.1,44.2,43.94,43.97,26432.0,44.1,44.2,43.94,43.97,26432.0
2016-06-27 10:25:00,43.96,43.97,43.8,43.84,27836.0,43.96,43.97,43.8,43.84,27836.0
2016-06-27 10:30:00,43.85,43.98,43.79,43.97,22778.0,43.85,43.98,43.79,43.97,22778.0
2016-06-27 10:35:00,43.99,44.08,43.85,44.0,40731.0,43.99,44.08,43.85,44.0,40731.0
2016-06-27 10:40:00,43.99,44.21,43.99,44.16,36184.0,43.99,44.21,43.99,44.16,36184.0
2016-06-27 10:45:00,44.16,44.18,43.83,43.83,19820.0,44.16,44.18,43.83,43.83,19820.0
2016-06-27 10:50:00,43.82,44.01,43.82,43.97,32374.0,43.82,44.01,43.82,43.97,32374.0
2016-06-27 10:55:00,43.97,44.05,43.95,44.02,26531.0,43.97,44.05,43.95,44.02,26531.0
2016-06-27 11:00:00,44.02,44.17,43.96,44.12,27071.0,44.02,44.17,43.96,44.12,27071.0
2016-06-27 11:05:00,44.13,44.25,44.11,44.25,30232.0,44.13,44.25,44.11,44.25,30232.0
2016-06-27 11:10:00,44.25,44.25,44.06,44.09,22865.0,44.25,44.25,44.06,44.09,22865.0
2016-06-27 11:15:00,44.1,44.14,44.02,44.14,8587.0,44.1,44.14,44.02,44.14,8587.0
2016-06-27 11:20:00,44.13,44.18,44.0,44.05,20487.0,44.13,44.18,44.0,44.05,20487.0
2016-06-27 11:25:00,44.03,44.3,43.95,44.3,26622.0,44.03,44.3,43.95,44.3,26622.0
2016-06-27 11:30:00,44.29,44.44,44.25,44.36,22650.0,44.29,44.44,44.25,44.36,22650.0
2016-06-27 11:35:00,44.38,44.48,44.33,44.43,19378.0,44.38,44.48,44.33,44.43,19378.0
2016-06-27 11:40:00,44.43,44.47,44.37,44.39,19883.0,44.43,44.47,44.37,44.39,19883.0
2016-06-27 11:45:00,44.39,44.44,44.34,44.36,21989.0,44.39,44.44,44.34,44.36,21989.0
2016-06-27 11:50:00,44.37,44.44,44.23,44.28,20113.0,44.37,44.44,44.23,44.28,20113.0
2016-06-27 11:55:00,44.29,44.37,44.24,44.25,10810.0,44.29,44.37,44.24,44.25,10810.0
2016-06-27 12:00:00,44.26,44.26,44.15,44.17,12853.0,44.26,44.26,44.15,44.17,12853.0
2016-06-27 12:05:00,44.17,44.18,44.12,44.14,8960.0,44.17,44.18,44.12,44.14,8960.0
2016-06-27 12:10:00,44.14,44.16,44.09,44.12,9886.0,44.14,44.16,44.09,44.12,9886.0
2016-06-27 12:15:00,44.11,44.3,44.11,44.28,15391.0,44.11,44.3,44.11,44.28,15391.0
2016-06-27 12:20:00,44.28,44.3,44.23,44.23,6746.0,44.28,44.3,44.23,44.23,6746.0
2016-06-27 12:25:00,44.23,44.36,44.22,44.29,33742.0,44.23,44.36,44.22,44.29,33742.0
2016-06-27 12:30:00,44.3,44.33,44.23,44.27,15003.0,44.3,44.33,44.23,44.27,15003.0
2016-06-27 12:35:00,44.27,44.34,44.25,44.31,7691.0,44.27,44.34,44.25,44.31,7691.0
2016-06-27 12:40:00,44.3,44.3,44.24,44.28,11270.0,44.3,44.3,44.24,44.28,11270.0
2016-06-27 12:45:00,44.25,44.35,44.24,44.34,6391.0,44.25,44.35,44.24,44.34,6391.0
2016-06-27 12:50:00,44.34,44.39,44.32,44.36,9267.0,44.34,44.39,44.32,44.36,9267.0
2016-06-27 12:55:00,44.38,44.47,44.38,44.42,7169.0,44.38,44.47,44.38,44.42,7169.0
2016-06-27 13:00:00,44.43,44.53,44.4,44.46,11408.0,44.43,44.53,44.4,44.46,11408.0
2016-06-27 13:05:00,44.47,44.47,44.38,44.38,9170.0,44.47,44.47,44.38,44.38,9170.0
2016-06-27 13:10:00,44.37,44.38,44.23,44.23,22115.0,44.37,44.38,44.23,44.23,22115.0
2016-06-27 13:15:00,44.23,44.29,44.2,44.24,18962.0,44.23,44.29,44.2,44.24,18962.0
2016-06-27 13:20:00,44.24,44.29,44.18,44.27,21081.0,44.24,44.29,44.18,44.27,21081.0
2016-06-27 13:25:00,44.27,44.33,44.26,44.27,15826.0,44.27,44.33,44.26,44.27,15826.0
2016-06-27 13:30:00,44.26,44.28,44.15,44.16,16115.0,44.26,44.28,44.15,44.16,16115.0
2016-06-27 13:35:00,44.16,44.21,44.16,44.18,13285.0,44.16,44.21,44.16,44.18,13285.0
2016-06-27 13:40:00,44.18,44.2,44.08,44.11,18083.0,44.18,44.2,44.08,44.11,18083.0
2016-06-27 13:45:00,44.1,44.17,44.08,44.16,24867.0,44.1,44.17,44.08,44.16,24867.0
2016-06-27 13:50:00,44.15,44.18,44.14,44.17,18474.0,44.15,44.18,44.14,44.17,18474.0
2016-06-27 13:55:00,44.16,44.16,44.07,44.12,17816.0,44.16,44.16,44.07,44.12,17816.0
2016-06-27 14:00:00,44.11,44.14,44.02,44.04,20153.0,44.11,44.14,44.02,44.04,20153.0
2016-06-27 14:05:00,44.03,44.05,43.96,43.99,26235.0,44.03,44.05,43.96,43.99,26235.0
2016-06-27 14:10:00,43.98,44.0,43.91,43.92,13832.0,43.98,44.0,43.91,43.92,13832.0
2016-06-27 14:15:00,43.91,43.94,43.85,43.88,16965.0,43.91,43.94,43.85,43.88,16965.0
2016-06-27 14:20:00,43.88,43.92,43.83,43.84,23830.0,43.88,43.92,43.83,43.84,23830.0
2016-06-27 14:25:00,43.84,43.95,43.84,43.93,25638.0,43.84,43.95,43.84,43.93,25638.0
2016-06-27 14:30:00,43.92,43.92,43.85,43.86,18088.0,43.92,43.92,43.85,43.86,18088.0
2016-06-27 14:35:00,43.87,44.01,43.85,43.95,36144.0,43.87,44.01,43.85,43.95,36144.0
2016-06-27 14:40:00,43.95,43.98,43.88,43.94,7020.0,43.95,43.98,43.88,43.94,7020.0
2016-06-27 14:45:00,43.94,43.94,43.85,43.87,11896.0,43.94,43.94,43.85,43.87,11896.0
2016-06-27 14:50:00,43.85,43.88,43.83,43.86,12874.0,43.85,43.88,43.83,43.86,12874.0
2016-06-27 14:55:00,43.83,43.9,43.81,43.87,11958.0,43.83,43.9,43.81,43.87,11958.0
2016-06-27 15:00:00,43.88,44.0,43.88,43.99,21529.0,43.88,44.0,43.88,43.99,21529.0
2016-06-27 15:05:00,43.99,44.05,43.96,43.97,16023.0,43.99,44.05,43.96,43.97,16023.0
2016-06-27 15:10:00,43.98,44.09,43.98,44.05,13100.0,43.98,44.09,43.98,44.05,13100.0
2016-06-27 15:15:00,44.06,44.07,43.98,43.98,17427.0,44.06,44.07,43.98,43.98,17427.0
2016-06-27 15:20:00,43.98,44.01,43.87,43.9,14715.0,43.98,44.01,43.87,43.9,14715.0
2016-06-27 15:25:00,43.9,44.01,43.89,43.98,21035.0,43.9,44.01,43.89,43.98,21035.0
2016-06-27 15:30:00,43.98,44.08,43.95,44.08,19117.0,43.98,44.08,43.95,44.08,19117.0
2016-06-27 15:35:00,44.06,44.21,44.04,44.2,41240.0,44.06,44.21,44.04,44.2,41240.0
2016-06-27 15:40:00,44.19,44.22,44.07,44.11,39280.0,44.19,44.22,44.07,44.11,39280.0
2016-06-27 15:45:00,44.12,44.21,44.1,44.21,43708.0,44.12,44.21,44.1,44.21,43708.0
2016-06-27 15:50:00,44.2,44.28,44.14,44.25,103234.0,44.2,44.28,44.14,44.25,103234.0
2016-06-27 15:55:00,44.24,44.26,44.18,44.21,121924.0,44.24,44.26,44.18,44.21,121924.0
2016-06-28 09:30:00,44.99,45.18,44.81,44.9,38138.0,44.99,45.18,44.81,44.9,38138.0
2016-06-28 09:35:00,44.92,45.23,44.8,45.17,31455.0,44.92,45.23,44.8,45.17,31455.0
2016-06-28 09:40:00,45.17,45.24,45.01,45.13,24585.0,45.17,45.24,45.01,45.13,24585.0
2016-06-28 09:45:00,45.15,45.44,45.1,45.42,30060.0,45.15,45.44,45.1,45.42,30060.0
2016-06-28 09:50:00,45.44,45.6,45.4,45.55,30127.0,45.44,45.6,45.4,45.55,30127.0
2016-06-28 09:55:00,45.55,45.68,45.54,45.56,17400.0,45.55,45.68,45.54,45.56,17400.0
2016-06-28 10:00:00,45.58,45.75,45.49,45.72,24575.0,45.58,45.75,45.49,45.72,24575.0
2016-06-28 10:05:00,45.7,45.74,45.41,45.43,15917.0,45.7,45.74,45.41,45.43,15917.0
2016-06-28 10:10:00,45.45,45.62,45.43,45.62,19590.0,45.45,45.62,45.43,45.62,19590.0
2016-06-28 10:15:00,45.62,45.78,45.62,45.68,25376.0,45.62,45.78,45.62,45.68,25376.0
2016-06-28 10:20:00,45.7,45.71,45.49,45.49,14851.0,45.7,45.71,45.49,45.49,14851.0
2016-06-28 10:25:00,45.49,45.5,45.35,45.41,19397.0,45.49,45.5,45.35,45.41,19397.0
2016-06-28 10:30:00,45.4,45.6,45.4,45.51,18348.0,45.4,45.6,45.4,45.51,18348.0
2016-06-28 10:35:00,45.54,45.54,45.3,45.3,12110.0,45.54,45.54,45.3,45.3,12110.0
2016-06-28 10:40:00,45.29,45.44,45.23,45.44,16268.0,45.29,45.44,45.23,45.44,16268.0
2016-06-28 10:45:00,45.43,45.51,45.4,45.41,14822.0,45.43,45.51,45.4,45.41,14822.0
2016-06-28 10:50:00,45.43,45.5,45.42,45.5,10835.0,45.43,45.5,45.42,45.5,10835.0
2016-06-28 10:55:00,45.51,45.61,45.48,45.5,15536.0,45.51,45.61,45.48,45.5,15536.0
2016-06-28 11:00:00,45.51,45.59,45.45,45.45,18738.0,45.51,45.59,45.45,45.45,18738.0
2016-06-28 11:05:00,45.44,45.48,45.34,45.41,16692.0,45.44,45.48,45.34,45.41,16692.0
2016-06-28 11:10:00,45.41,45.5,45.4,45.45,7061.0,45.41,45.5,45.4,45.45,7061.0
2016-06-28 11:15:00,45.44,45.56,45.37,45.55,10958.0,45.44,45.56,45.37,45.55,10958.0
2016-06-28 11:20:00,45.51,45.61,45.49,45.51,15244.0,45.51,45.61,45.49,45.51,15244.0
2016-06-28 11:25:00,45.51,45.56,45.48,45.52,21832.0,45.51,45.56,45.48,45.52,21832.0
2016-06-28 11:30:00,45.54,45.69,45.49,45.69,18292.0,45.54,45.69,45.49,45.69,18292.0
2016-06-28 11:35:00,45.67,45.74,45.66,45.66,12750.0,45.67,45.74,45.66,45.66,12750.0
2016-06-28 11:40:00,45.66,45.75,45.64,45.74,6874.0,45.66,45.75,45.64,45.74,6874.0
2016-06-28 11:45:00,45.74,45.91,45.73,45.89,11136.0,45.74,45.91,45.73,45.89,11136.0
2016-06-28 11:50:00,45.89,46.03,45.87,45.99,23967.0,45.89,46.03,45.87,45.99,23967.0
2016-06-28 11:55:00,45.98,46.05,45.93,45.94,24314.0,45.98,46.05,45.93,45.94,24314.0
2016-06-28 12:00:00,45.94,45.96,45.79,45.79,14953.0,45.94,45.96,45.79,45.79,14953.0
2016-06-28 12:05:00,45.78,45.89,45.78,45.84,9953.0,45.78,45.89,45.78,45.84,9953.0
2016-06-28 12:10:00,45.85,45.88,45.79,45.82,7498.0,45.85,45.88,45.79,45.82,7498.0
2016-06-28 12:15:00,45.8,45.84,45.72,45.75,10080.0,45.8,45.84,45.72,45.75,10080.0
2016-06-28 12:20:00,45.75,45.84,45.74,45.78,7714.0,45.75,45.84,45.74,45.78,7714.0
2016-06-28 12:25:00,45.78,45.79,45.74,45.78,8337.0,45.78,45.79,45.74,45.78,8337.0
2016-06-28 12:30:00,45.77,45.84,45.72,45.83,6717.0,45.77,45.84,45.72,45.83,6717.0
2016-06-28 12:35:00,45.83,46.03,45.83,46.02,24761.0,45.83,46.03,45.83,46.02,24761.0
2016-06-28 12:40:00,46.04,46.12,46.03,46.04,18227.0,46.04,46.12,46.03,46.04,18227.0
2016-06-28 12:45:00,46.04,46.1,46.03,46.03,8400.0,46.04,46.1,46.03,46.03,8400.0
2016-06-28 12:50:00,46.02,46.03,46.0,46.02,11623.0,46.02,46.03,46.0,46.02,11623.0
2016-06-28 12:55:00,46.01,46.03,45.95,45.97,20000.0,46.01,46.03,45.95,45.97,20000.0
2016-06-28 13:00:00,45.96,45.97,45.83,45.87,6907.0,45.96,45.97,45.83,45.87,6907.0
2016-06-28 13:05:00,45.87,45.89,45.8,45.83,5198.0,45.87,45.89,45.8,45.83,5198.0
2016-06-28 13:10:00,45.81,45.9,45.81,45.9,4269.0,45.81,45.9,45.81,45.9,4269.0
2016-06-28 13:15:00,45.9,45.9,45.8,45.81,7241.0,45.9,45.9,45.8,45.81,7241.0
2016-06-28 13:20:00,45.82,45.84,45.77,45.78,4108.0,45.82,45.84,45.77,45.78,4108.0
2016-06-28 13:25:00,45.79,45.94,45.76,45.85,10640.0,45.79,45.94,45.76,45.85,10640.0
2016-06-28 13:30:00,45.87,45.97,45.83,45.9,8155.0,45.87,45.97,45.83,45.9,8155.0
2016-06-28 13:35:00,45.9,46.02,45.87,46.0,10361.0,45.9,46.02,45.87,46.0,10361.0
2016-06-28 13:40:00,46.0,46.01,45.96,45.98,8105.0,46.0,46.01,45.96,45.98,8105.0
2016-06-28 13:45:00,45.98,46.02,45.94,45.97,11256.0,45.98,46.02,45.94,45.97,11256.0
2016-06-28 13:50:00,45.98,46.05,45.95,46.01,8800.0,45.98,46.05,45.95,46.01,8800.0
2016-06-28 13:55:00,45.98,46.03,45.98,45.99,7032.0,45.98,46.03,45.98,45.99,7032.0
2016-06-28 14:00:00,46.0,46.07,45.98,45.99,8798.0,46.0,46.07,45.98,45.99,8798.0
2016-06-28 14:05:00,45.99,46.0,45.95,45.96,9113.0,45.99,46.0,45.95,45.96,9113.0
2016-06-28 14:10:00,45.97,46.01,45.92,45.94,8421.0,45.97,46.01,45.92,45.94,8421.0
2016-06-28 14:15:00,45.94,46.02,45.93,45.97,16323.0,45.94,46.02,45.93,45.97,16323.0
2016-06-28 14:20:00,45.96,45.97,45.92,45.92,15727.0,45.96,45.97,45.92,45.92,15727.0
2016-06-28 14:25:00,45.94,45.96,45.92,45.95,10218.0,45.94,45.96,45.92,45.95,10218.0
2016-06-28 14:30:00,45.96,46.09,45.95,46.07,30717.0,45.96,46.09,45.95,46.07,30717.0
2016-06-28 14:35:00,46.08,46.18,46.06,46.12,15989.0,46.08,46.18,46.06,46.12,15989.0
2016-06-28 14:40:00,46.11,46.12,46.04,46.04,13490.0,46.11,46.12,46.04,46.04,13490.0
2016-06-28 14:45:00,46.06,46.11,46.05,46.11,13710.0,46.06,46.11,46.05,46.11,13710.0
2016-06-28 14:50:00,46.11,46.22,46.11,46.2,23904.0,46.11,46.22,46.11,46.2,23904.0
2016-06-28 14:55:00,46.18,46.35,46.18,46.24,23467.0,46.18,46.35,46.18,46.24,23467.0
2016-06-28 15:00:00,46.24,46.28,46.19,46.22,23713.0,46.24,46.28,46.19,46.22,23713.0
2016-06-28 15:05:00,46.2,46.27,46.17,46.17,18605.0,46.2,46.27,46.17,46.17,18605.0
2016-06-28 15:10:00,46.19,46.42,46.19,46.38,24225.0,46.19,46.42,46.19,46.38,24225.0
2016-06-28 15:15:00,46.37,46.37,46.28,46.3,15549.0,46.37,46.37,46.28,46.3,15549.0
2016-06-28 15:20:00,46.29,46.29,46.2,46.2,9391.0,46.29,46.29,46.2,46.2,9391.0
2016-06-28 15:25:00,46.2,46.24,46.14,46.24,11926.0,46.2,46.24,46.14,46.24,11926.0
2016-06-28 15:30:00,46.24,46.31,46.18,46.19,25989.0,46.24,46.31,46.18,46.19,25989.0
2016-06-28 15:35:00,46.19,46.34,46.18,46.33,29638.0,46.19,46.34,46.18,46.33,29638.0
2016-06-28 15:40:00,46.33,46.45,46.33,46.42,36019.0,46.33,46.45,46.33,46.42,36019.0
2016-06-28 15:45:00,46.41,46.43,46.34,46.4,34739.0,46.41,46.43,46.34,46.4,34739.0
2016-06-28 15:50:00,46.39,46.4,46.27,46.3,56417.0,46.39,46.4,46.27,46.3,56417.0
2016-06-28 15:55:00,46.3,46.37,46.29,46.36,73795.0,46.3,46.37,46.29,46.36,73795.0
2016-06-29 09:30:00,47.17,47.75,47.16,47.75,54553.0,47.17,47.75,47.16,47.75,54553.0
2016-06-29 09:35:00,47.82,47.85,47.15,47.5,24183.0,47.82,47.85,47.15,47.5,24183.0
2016-06-29 09:40:00,47.47,47.47,46.98,47.35,35515.0,47.47,47.47,46.98,47.35,35515.0
2016-06-29 09:45:00,47.39,47.64,47.3,47.64,39535.0,47.39,47.64,47.3,47.64,39535.0
2016-06-29 09:50:00,47.61,47.81,47.58,47.7,31991.0,47.61,47.81,47.58,47.7,31991.0
2016-06-29 09:55:00,47.66,47.88,47.64,47.83,36937.0,47.66,47.88,47.64,47.83,36937.0
2016-06-29 10:00:00,47.82,47.93,47.76,47.79,42350.0,47.82,47.93,47.76,47.79,42350.0
2016-06-29 10:05:00,47.82,48.06,47.82,47.93,42596.0,47.82,48.06,47.82,47.93,42596.0
2016-06-29 10:10:00,47.93,48.13,47.91,47.95,35147.0,47.93,48.13,47.91,47.95,35147.0
2016-06-29 10:15:00,47.95,48.04,47.93,47.99,18067.0,47.95,48.04,47.93,47.99,18067.0
2016-06-29 10:20:00,48.01,48.04,47.84,47.84,27051.0,48.01,48.04,47.84,47.84,27051.0
2016-06-29 10:25:00,47.84,47.87,47.73,47.83,34830.0,47.84,47.87,47.73,47.83,34830.0
2016-06-29 10:30:00,47.82,48.03,47.81,47.92,23792.0,47.82,48.03,47.81,47.92,23792.0
2016-06-29 10:35:00,47.91,47.92,47.78,47.82,14631.0,47.91,47.92,47.78,47.82,14631.0
2016-06-29 10:40:00,47.83,47.94,47.83,47.87,23560.0,47.83,47.94,47.83,47.87,23560.0
2016-06-29 10:45:00,47.88,48.08,47.87,48.08,18350.0,47.88,48.08,47.87,48.08,18350.0
2016-06-29 10:50:00,48.08,48.09,47.98,47.98,14434.0,48.08,48.09,47.98,47.98,14434.0
2016-06-29 10:55:00,47.98,48.05,47.98,48.02,30443.0,47.98,48.05,47.98,48.02,30443.0
2016-06-29 11:00:00,48.04,48.11,48.03,48.09,21504.0,48.04,48.11,48.03,48.09,21504.0
2016-06-29 11:05:00,48.07,48.09,48.0,48.01,15109.0,48.07,48.09,48.0,48.01,15109.0
2016-06-29 11:10:00,48.01,48.08,48.01,48.06,12265.0,48.01,48.08,48.01,48.06,12265.0
2016-06-29 11:15:00,48.06,48.09,47.96,47.97,19478.0,48.06,48.09,47.96,47.97,19478.0
2016-06-29 11:20:00,47.98,48.02,47.93,48.01,39640.0,47.98,48.02,47.93,48.01,39640.0
2016-06-29 11:25:00,48.02,48.09,48.02,48.07,12719.0,48.02,48.09,48.02,48.07,12719.0
2016-06-29 11:30:00,48.08,48.12,48.03,48.07,10871.0,48.08,48.12,48.03,48.07,10871.0
2016-06-29 11:35:00,48.07,48.1,47.95,47.98,43059.0,48.07,48.1,47.95,47.98,43059.0
2016-06-29 11:40:00,47.98,48.05,47.92,47.93,17658.0,47.98,48.05,47.92,47.93,17658.0
2016-06-29 11:45:00,47.92,48.03,47.9,48.02,13427.0,47.92,48.03,47.9,48.02,13427.0
2016-06-29 11:50:00,48.02,48.06,48.0,48.0,72650.0,48.02,48.06,48.0,48.0,72650.0
2016-06-29 11:55:00,48.0,48.06,47.98,48.0,20518.0,48.0,48.06,47.98,48.0,20518.0
2016-06-29 12:00:00,48.0,48.05,47.98,48.01,22601.0,48.0,48.05,47.98,48.01,22601.0
2016-06-29 12:05:00,48.0,48.04,47.99,48.01,12200.0,48.0,48.04,47.99,48.01,12200.0
2016-06-29 12:10:00,48.04,48.04,47.98,48.03,26200.0,48.04,48.04,47.98,48.03,26200.0
2016-06-29 12:15:00,48.02,48.03,47.99,48.01,12250.0,48.02,48.03,47.99,48.01,12250.0
2016-06-29 12:20:00,48.0,48.05,48.0,48.01,13302.0,48.0,48.05,48.0,48.01,13302.0
2016-06-29 12:25:00,48.01,48.03,47.98,48.01,23084.0,48.01,48.03,47.98,48.01,23084.0
2016-06-29 12:30:00,48.0,48.02,47.96,47.96,15947.0,48.0,48.02,47.96,47.96,15947.0
2016-06-29 12:35:00,47.95,48.02,47.95,48.02,11150.0,47.95,48.02,47.95,48.02,11150.0
2016-06-29 12:40:00,48.02,48.02,47.95,48.0,36155.0,48.02,48.02,47.95,48.0,36155.0
2016-06-29 12:45:00,48.0,48.03,47.88,47.89,23751.0,48.0,48.03,47.88,47.89,23751.0
2016-06-29 12:50:00,47.9,47.93,47.87,47.87,8150.0,47.9,47.93,47.87,47.87,8150.0
2016-06-29 12:55:00,47.88,47.88,47.79,47.79,18445.0,47.88,47.88,47.79,47.79,18445.0
2016-06-29 13:00:00,47.79,47.8,47.77,47.77,18310.0,47.79,47.8,47.77,47.77,18310.0
2016-06-29 13:05:00,47.78,47.8,47.67,47.67,12010.0,47.78,47.8,47.67,47.67,12010.0
2016-06-29 13:10:00,47.67,47.72,47.61,47.72,21056.0,47.67,47.72,47.61,47.72,21056.0
2016-06-29 13:15:00,47.71,47.89,47.71,47.89,9235.0,47.71,47.89,47.71,47.89,9235.0
2016-06-29 13:20:00,47.89,48.02,47.86,48.0,19150.0,47.89,48.02,47.86,48.0,19150.0
2016-06-29 13:25:00,47.99,48.0,47.97,48.0,13025.0,47.99,48.0,47.97,48.0,13025.0
2016-06-29 13:30:00,48.01,48.05,47.99,48.03,18085.0,48.01,48.05,47.99,48.03,18085.0
2016-06-29 13:35:00,48.02,48.08,48.02,48.06,14063.0,48.02,48.08,48.02,48.06,14063.0
2016-06-29 13:40:00,48.07,48.1,48.05,48.07,10213.0,48.07,48.1,48.05,48.07,10213.0
2016-06-29 13:45:00,48.07,48.1,48.0,48.0,28664.0,48.07,48.1,48.0,48.0,28664.0
2016-06-29 13:50:00,48.01,48.09,47.98,48.09,32546.0,48.01,48.09,47.98,48.09,32546.0
2016-06-29 13:55:00,48.1,48.13,48.07,48.12,22456.0,48.1,48.13,48.07,48.12,22456.0
2016-06-29 14:00:00,48.13,48.2,48.09,48.2,13525.0,48.13,48.2,48.09,48.2,13525.0
2016-06-29 14:05:00,48.18,48.26,48.15,48.22,25430.0,48.18,48.26,48.15,48.22,25430.0
2016-06-29 14:10:00,48.23,48.25,48.1,48.16,26348.0,48.23,48.25,48.1,48.16,26348.0
2016-06-29 14:15:00,48.15,48.16,48.08,48.08,17100.0,48.15,48.16,48.08,48.08,17100.0
2016-06-29 14:20:00,48.08,48.15,48.08,48.12,16400.0,48.08,48.15,48.08,48.12,16400.0
2016-06-29 14:25:00,48.14,48.15,48.09,48.11,58802.0,48.14,48.15,48.09,48.11,58802.0
2016-06-29 14:30:00,48.11,48.15,48.09,48.1,20268.0,48.11,48.15,48.09,48.1,20268.0
2016-06-29 14:35:00,48.11,48.14,48.09,48.11,15483.0,48.11,48.14,48.09,48.11,15483.0
2016-06-29 14:40:00,48.12,48.14,48.1,48.12,16484.0,48.12,48.14,48.1,48.12,16484.0
2016-06-29 14:45:00,48.13,48.15,48.05,48.06,17839.0,48.13,48.15,48.05,48.06,17839.0
2016-06-29 14:50:00,48.05,48.08,48.01,48.04,14253.0,48.05,48.08,48.01,48.04,14253.0
2016-06-29 14:55:00,48.03,48.15,48.03,48.12,28477.0,48.03,48.15,48.03,48.12,28477.0
2016-06-29 15:00:00,48.12,48.21,48.09,48.21,47339.0,48.12,48.21,48.09,48.21,47339.0
2016-06-29 15:05:00,48.21,48.25,48.12,48.14,20970.0,48.21,48.25,48.12,48.14,20970.0
2016-06-29 15:10:00,48.12,48.15,48.1,48.13,46041.0,48.12,48.15,48.1,48.13,46041.0
2016-06-29 15:15:00,48.13,48.3,48.12,48.3,96770.0,48.13,48.3,48.12,48.3,96770.0
2016-06-29 15:20:00,48.31,48.35,48.16,48.16,59288.0,48.31,48.35,48.16,48.16,59288.0
2016-06-29 15:25:00,48.16,48.28,48.16,48.22,56678.0,48.16,48.28,48.16,48.22,56678.0
2016-06-29 15:30:00,48.23,48.23,48.08,48.19,51851.0,48.23,48.23,48.08,48.19,51851.0
2016-06-29 15:35:00,48.19,48.19,48.1,48.11,48085.0,48.19,48.19,48.1,48.11,48085.0
2016-06-29 15:40:00,48.11,48.14,48.06,48.13,77734.0,48.11,48.14,48.06,48.13,77734.0
2016-06-29 15:45:00,48.11,48.18,48.08,48.11,65847.0,48.11,48.18,48.08,48.11,65847.0
2016-06-29 15:50:00,48.1,48.12,48.08,48.09,81673.0,48.1,48.12,48.08,48.09,81673.0
2016-06-29 15:55:00,48.08,48.13,48.05,48.1,121145.0,48.08,48.13,48.05,48.1,121145.0
2016-06-30 09:30:00,48.26,48.26,48.01,48.2,39565.0,48.26,48.26,48.01,48.2,39565.0
2016-06-30 09:35:00,48.16,48.25,48.0,48.1,31274.0,48.16,48.25,48.0,48.1,31274.0
2016-06-30 09:40:00,48.12,48.17,47.88,48.02,43887.0,48.12,48.17,47.88,48.02,43887.0
2016-06-30 09:45:00,47.97,48.16,47.96,48.06,44970.0,47.97,48.16,47.96,48.06,44970.0
2016-06-30 09:50:00,48.09,48.14,47.98,48.03,43193.0,48.09,48.14,47.98,48.03,43193.0
2016-06-30 09:55:00,48.05,48.11,48.01,48.05,75676.0,48.05,48.11,48.01,48.05,75676.0
2016-06-30 10:00:00,48.04,48.07,47.85,47.91,49690.0,48.04,48.07,47.85,47.91,49690.0
2016-06-30 10:05:00,47.9,48.06,47.83,48.04,61691.0,47.9,48.06,47.83,48.04,61691.0
2016-06-30 10:10:00,48.05,48.12,47.96,48.07,32692.0,48.05,48.12,47.96,48.07,32692.0
2016-06-30 10:15:00,48.07,48.09,47.84,47.85,82637.0,48.07,48.09,47.84,47.85,82637.0
2016-06-30 10:20:00,47.87,47.97,47.81,47.92,16452.0,47.87,47.97,47.81,47.92,16452.0
2016-06-30 10:25:00,47.93,47.93,47.76,47.82,31145.0,47.93,47.93,47.76,47.82,31145.0
2016-06-30 10:30:00,47.83,47.94,47.8,47.86,11632.0,47.83,47.94,47.8,47.86,11632.0
2016-06-30 10:35:00,47.87,47.95,47.82,47.82,19383.0,47.87,47.95,47.82,47.82,19383.0
2016-06-30 10:40:00,47.83,47.96,47.69,47.93,20768.0,47.83,47.96,47.69,47.93,20768.0
2016-06-30 10:45:00,47.95,48.04,47.92,47.99,15093.0,47.95,48.04,47.92,47.99,15093.0
2016-06-30 10:50:00,47.99,48.13,47.98,48.03,10775.0,47.99,48.13,47.98,48.03,10775.0
2016-06-30 10:55:00,48.04,48.18,48.02,48.16,16440.0,48.04,48.18,48.02,48.16,16440.0
2016-06-30 11:00:00,48.19,48.26,48.11,48.26,17511.0,48.19,48.26,48.11,48.26,17511.0
2016-06-30 11:05:00,48.28,48.31,48.22,48.3,23296.0,48.28,48.31,48.22,48.3,23296.0
2016-06-30 11:10:00,48.3,48.48,48.3,48.48,30537.0,48.3,48.48,48.3,48.48,30537.0
2016-06-30 11:15:00,48.48,48.5,48.31,48.38,32543.0,48.48,48.5,48.31,48.38,32543.0
2016-06-30 11:20:00,48.38,48.39,48.26,48.35,29428.0,48.38,48.39,48.26,48.35,29428.0
2016-06-30 11:25:00,48.35,48.37,48.31,48.32,28214.0,48.35,48.37,48.31,48.32,28214.0
2016-06-30 11:30:00,48.32,48.39,48.3,48.33,42714.0,48.32,48.39,48.3,48.33,42714.0
2016-06-30 11:35:00,48.33,48.36,48.2,48.21,13519.0,48.33,48.36,48.2,48.21,13519.0
2016-06-30 11:40:00,48.21,48.25,48.16,48.21,13473.0,48.21,48.25,48.16,48.21,13473.0
2016-06-30 11:45:00,48.22,48.26,48.18,48.21,9751.0,48.22,48.26,48.18,48.21,9751.0
2016-06-30 11:50:00,48.2,48.21,48.12,48.16,10070.0,48.2,48.21,48.12,48.16,10070.0
2016-06-30 11:55:00,48.16,48.18,48.07,48.11,12235.0,48.16,48.18,48.07,48.11,12235.0
2016-06-30 12:00:00,48.11,48.32,48.11,48.23,16057.0,48.11,48.32,48.11,48.23,16057.0
2016-06-30 12:05:00,48.22,48.23,48.15,48.15,13378.0,48.22,48.23,48.15,48.15,13378.0
2016-06-30 12:10:00,48.18,48.21,48.17,48.21,10866.0,48.18,48.21,48.17,48.21,10866.0
2016-06-30 12:15:00,48.22,48.32,48.21,48.25,11762.0,48.22,48.32,48.21,48.25,11762.0
2016-06-30 12:20:00,48.24,48.29,48.19,48.28,11299.0,48.24,48.29,48.19,48.28,11299.0
2016-06-30 12:25:00,48.27,48.29,48.22,48.26,7142.0,48.27,48.29,48.22,48.26,7142.0
2016-06-30 12:30:00,48.26,48.33,48.26,48.26,8180.0,48.26,48.33,48.26,48.26,8180.0
2016-06-30 12:35:00,48.26,48.3,48.23,48.29,18776.0,48.26,48.3,48.23,48.29,18776.0
2016-06-30 12:40:00,48.3,48.32,48.19,48.2,18267.0,48.3,48.32,48.19,48.2,18267.0
2016-06-30 12:45:00,48.2,48.21,48.14,48.16,9307.0,48.2,48.21,48.14,48.16,9307.0
2016-06-30 12:50:00,48.17,48.27,48.14,48.14,13255.0,48.17,48.27,48.14,48.14,13255.0
2016-06-30 12:55:00,48.14,48.19,48.12,48.14,13800.0,48.14,48.19,48.12,48.14,13800.0
2016-06-30 13:00:00,48.15,48.19,48.12,48.12,11261.0,48.15,48.19,48.12,48.12,11261.0
2016-06-30 13:05:00,48.12,48.15,48.05,48.1,11800.0,48.12,48.15,48.05,48.1,11800.0
2016-06-30 13:10:00,48.09,48.1,47.99,48.02,16400.0,48.09,48.1,47.99,48.02,16400.0
2016-06-30 13:15:00,48.01,48.03,47.98,48.0,8320.0,48.01,48.03,47.98,48.0,8320.0
2016-06-30 13:20:00,48.01,48.09,48.0,48.05,18751.0,48.01,48.09,48.0,48.05,18751.0
2016-06-30 13:25:00,48.05,48.12,48.03,48.11,23925.0,48.05,48.12,48.03,48.11,23925.0
2016-06-30 13:30:00,48.13,48.17,48.1,48.1,6100.0,48.13,48.17,48.1,48.1,6100.0
2016-06-30 13:35:00,48.12,48.15,48.1,48.13,8173.0,48.12,48.15,48.1,48.13,8173.0
2016-06-30 13:40:00,48.14,48.19,48.13,48.19,10294.0,48.14,48.19,48.13,48.19,10294.0
2016-06-30 13:45:00,48.18,48.24,48.17,48.23,18800.0,48.18,48.24,48.17,48.23,18800.0
2016-06-30 13:50:00,48.24,48.35,48.23,48.35,18876.0,48.24,48.35,48.23,48.35,18876.0
2016-06-30 13:55:00,48.35,48.44,48.31,48.42,17500.0,48.35,48.44,48.31,48.42,17500.0
2016-06-30 14:00:00,48.41,48.49,48.39,48.4,18416.0,48.41,48.49,48.39,48.4,18416.0
2016-06-30 14:05:00,48.39,48.4,48.34,48.34,32317.0,48.39,48.4,48.34,48.34,32317.0
2016-06-30 14:10:00,48.34,48.35,48.3,48.31,18118.0,48.34,48.35,48.3,48.31,18118.0
2016-06-30 14:15:00,48.31,48.36,48.27,48.29,35846.0,48.31,48.36,48.27,48.29,35846.0
2016-06-30 14:20:00,48.28,48.29,48.23,48.26,14597.0,48.28,48.29,48.23,48.26,14597.0
2016-06-30 14:25:00,48.25,48.25,48.12,48.13,13194.0,48.25,48.25,48.12,48.13,13194.0
2016-06-30 14:30:00,48.13,48.19,48.04,48.05,48452.0,48.13,48.19,48.04,48.05,48452.0
2016-06-30 14:35:00,48.03,48.13,48.03,48.11,20874.0,48.03,48.13,48.03,48.11,20874.0
2016-06-30 14:40:00,48.12,48.27,48.1,48.25,19806.0,48.12,48.27,48.1,48.25,19806.0
2016-06-30 14:45:00,48.26,48.29,48.2,48.27,20300.0,48.26,48.29,48.2,48.27,20300.0
2016-06-30 14:50:00,48.27,48.27,48.23,48.26,11526.0,48.27,48.27,48.23,48.26,11526.0
2016-06-30 14:55:00,48.25,48.3,48.22,48.27,20148.0,48.25,48.3,48.22,48.27,20148.0
2016-06-30 15:00:00,48.28,48.31,48.21,48.22,23635.0,48.28,48.31,48.21,48.22,23635.0
2016-06-30 15:05:00,48.22,48.33,48.22,48.29,17690.0,48.22,48.33,48.22,48.29,17690.0
2016-06-30 15:10:00,48.28,48.28,48.23,48.23,24673.0,48.28,48.28,48.23,48.23,24673.0
2016-06-30 15:15:00,48.23,48.23,48.12,48.18,27642.0,48.23,48.23,48.12,48.18,27642.0
2016-06-30 15:20:00,48.17,48.2,48.14,48.16,15438.0,48.17,48.2,48.14,48.16,15438.0
2016-06-30 15:25:00,48.15,48.3,48.15,48.28,25155.0,48.15,48.3,48.15,48.28,25155.0
2016-06-30 15:30:00,48.28,48.36,48.25,48.36,25634.0,48.28,48.36,48.25,48.36,25634.0
2016-06-30 15:35:00,48.35,48.37,48.27,48.35,29329.0,48.35,48.37,48.27,48.35,29329.0
2016-06-30 15:40:00,48.35,48.4,48.3,48.3,35336.0,48.35,48.4,48.3,48.3,35336.0
2016-06-30 15:45:00,48.31,48.33,48.26,48.3,37440.0,48.31,48.33,48.26,48.3,37440.0
2016-06-30 15:50:00,48.28,48.37,48.26,48.36,43852.0,48.28,48.37,48.26,48.36,43852.0
2016-06-30 15:55:00,48.36,48.5,48.34,48.48,110206.0,48.36,48.5,48.34,48.48,110206.0
2016-07-01 09:30:00,48.39,48.75,48.27,48.4,29809.0,48.39,48.75,48.27,48.4,29809.0
2016-07-01 09:35:00,48.4,48.69,48.4,48.48,13075.0,48.4,48.69,48.4,48.48,13075.0
2016-07-01 09:40:00,48.47,48.5,48.32,48.43,18488.0,48.47,48.5,48.32,48.43,18488.0
2016-07-01 09:45:00,48.4,48.44,48.24,48.29,13488.0,48.4,48.44,48.24,48.29,13488.0
2016-07-01 09:50:00,48.29,48.39,48.29,48.36,6867.0,48.29,48.39,48.29,48.36,6867.0
2016-07-01 09:55:00,48.36,48.36,48.13,48.29,26889.0,48.36,48.36,48.13,48.29,26889.0
2016-07-01 10:00:00,48.33,48.58,48.33,48.55,11028.0,48.33,48.58,48.33,48.55,11028.0
2016-07-01 10:05:00,48.57,48.62,48.33,48.34,16885.0,48.57,48.62,48.33,48.34,16885.0
2016-07-01 10:10:00,48.35,48.48,48.28,48.39,46784.0,48.35,48.48,48.28,48.39,46784.0
2016-07-01 10:15:00,48.39,48.58,48.39,48.56,14992.0,48.39,48.58,48.39,48.56,14992.0
2016-07-01 10:20:00,48.6,48.68,48.53,48.55,14145.0,48.6,48.68,48.53,48.55,14145.0
2016-07-01 10:25:00,48.56,48.56,48.4,48.44,14752.0,48.56,48.56,48.4,48.44,14752.0
2016-07-01 10:30:00,48.43,48.5,48.36,48.47,33922.0,48.43,48.5,48.36,48.47,33922.0
2016-07-01 10:35:00,48.47,48.49,48.42,48.44,26167.0,48.47,48.49,48.42,48.44,26167.0
2016-07-01 10:40:00,48.46,48.62,48.45,48.62,20308.0,48.46,48.62,48.45,48.62,20308.0
2016-07-01 10:45:00,48.62,48.74,48.6,48.71,9097.0,48.62,48.74,48.6,48.71,9097.0
2016-07-01 10:50:00,48.71,48.72,48.66,48.68,11950.0,48.71,48.72,48.66,48.68,11950.0
2016-07-01 10:55:00,48.69,48.77,48.64,48.73,8858.0,48.69,48.77,48.64,48.73,8858.0
2016-07-01 11:00:00,48.73,48.73,48.62,48.62,30407.0,48.73,48.73,48.62,48.62,30407.0
2016-07-01 11:05:00,48.65,48.69,48.58,48.6,12095.0,48.65,48.69,48.58,48.6,12095.0
2016-07-01 11:10:00,48.6,48.6,48.53,48.55,11172.0,48.6,48.6,48.53,48.55,11172.0
2016-07-01 11:15:00,48.55,48.57,48.5,48.54,12011.0,48.55,48.57,48.5,48.54,12011.0
2016-07-01 11:20:00,48.55,48.56,48.45,48.46,20356.0,48.55,48.56,48.45,48.46,20356.0
2016-07-01 11:25:00,48.46,48.49,48.41,48.42,23815.0,48.46,48.49,48.41,48.42,23815.0
2016-07-01 11:30:00,48.41,48.44,48.37,48.39,16028.0,48.41,48.44,48.37,48.39,16028.0
2016-07-01 11:35:00,48.37,48.51,48.37,48.46,7966.0,48.37,48.51,48.37,48.46,7966.0
2016-07-01 11:40:00,48.45,48.46,48.38,48.43,15469.0,48.45,48.46,48.38,48.43,15469.0
2016-07-01 11:45:00,48.43,48.44,48.37,48.43,10316.0,48.43,48.44,48.37,48.43,10316.0
2016-07-01 11:50:00,48.43,48.5,48.43,48.49,6045.0,48.43,48.5,48.43,48.49,6045.0
2016-07-01 11:55:00,48.48,48.61,48.48,48.56,8839.0,48.48,48.61,48.48,48.56,8839.0
2016-07-01 12:00:00,48.57,48.58,48.5,48.5,12323.0,48.57,48.58,48.5,48.5,12323.0
2016-07-01 12:05:00,48.49,48.54,48.47,48.5,7625.0,48.49,48.54,48.47,48.5,7625.0
2016-07-01 12:10:00,48.52,48.58,48.51,48.54,3166.0,48.52,48.58,48.51,48.54,3166.0
2016-07-01 12:15:00,48.56,48.58,48.54,48.58,2700.0,48.56,48.58,48.54,48.58,2700.0
2016-07-01 12:20:00,48.56,48.61,48.55,48.56,6816.0,48.56,48.61,48.55,48.56,6816.0
2016-07-01 12:25:00,48.54,48.57,48.51,48.55,6750.0,48.54,48.57,48.51,48.55,6750.0
2016-07-01 12:30:00,48.52,48.53,48.51,48.53,2798.0,48.52,48.53,48.51,48.53,2798.0
2016-07-01 12:35:00,48.51,48.54,48.46,48.46,10000.0,48.51,48.54,48.46,48.46,10000.0
2016-07-01 12:40:00,48.47,48.53,48.47,48.53,3690.0,48.47,48.53,48.47,48.53,3690.0
2016-07-01 12:45:00,48.52,48.53,48.5,48.51,5001.0,48.52,48.53,48.5,48.51,5001.0
2016-07-01 12:50:00,48.51,48.55,48.48,48.48,8660.0,48.51,48.55,48.48,48.48,8660.0
2016-07-01 12:55:00,48.48,48.56,48.47,48.53,7104.0,48.48,48.56,48.47,48.53,7104.0
2016-07-01 13:00:00,48.54,48.55,48.49,48.5,10249.0,48.54,48.55,48.49,48.5,10249.0
2016-07-01 13:05:00,48.51,48.55,48.49,48.5,10972.0,48.51,48.55,48.49,48.5,10972.0
2016-07-01 13:10:00,48.5,48.5,48.46,48.48,10798.0,48.5,48.5,48.46,48.48,10798.0
2016-07-01 13:15:00,48.48,48.54,48.47,48.54,6341.0,48.48,48.54,48.47,48.54,6341.0
2016-07-01 13:20:00,48.54,48.55,48.49,48.53,5156.0,48.54,48.55,48.49,48.53,5156.0
2016-07-01 13:25:00,48.54,48.55,48.49,48.5,10597.0,48.54,48.55,48.49,48.5,10597.0
2016-07-01 13:30:00,48.5,48.52,48.48,48.51,5200.0,48.5,48.52,48.48,48.51,5200.0
2016-07-01 13:35:00,48.52,48.52,48.45,48.47,15139.0,48.52,48.52,48.45,48.47,15139.0
2016-07-01 13:40:00,48.48,48.48,48.45,48.46,8791.0,48.48,48.48,48.45,48.46,8791.0
2016-07-01 13:45:00,48.45,48.47,48.4,48.47,6853.0,48.45,48.47,48.4,48.47,6853.0
2016-07-01 13:50:00,48.47,48.48,48.45,48.46,3200.0,48.47,48.48,48.45,48.46,3200.0
2016-07-01 13:55:00,48.47,48.47,48.41,48.41,11898.0,48.47,48.47,48.41,48.41,11898.0
2016-07-01 14:00:00,48.42,48.44,48.38,48.44,13289.0,48.42,48.44,48.38,48.44,13289.0
2016-07-01 14:05:00,48.43,48.44,48.4,48.4,7048.0,48.43,48.44,48.4,48.4,7048.0
2016-07-01 14:10:00,48.41,48.53,48.39,48.43,80354.0,48.41,48.53,48.39,48.43,80354.0
2016-07-01 14:15:00,48.43,48.48,48.38,48.47,34362.0,48.43,48.48,48.38,48.47,34362.0
2016-07-01 14:20:00,48.48,48.48,48.42,48.44,6893.0,48.48,48.48,48.42,48.44,6893.0
2016-07-01 14:25:00,48.44,48.48,48.43,48.45,11459.0,48.44,48.48,48.43,48.45,11459.0
2016-07-01 14:30:00,48.45,48.46,48.42,48.43,16977.0,48.45,48.46,48.42,48.43,16977.0
2016-07-01 14:35:00,48.43,48.45,48.4,48.43,20309.0,48.43,48.45,48.4,48.43,20309.0
2016-07-01 14:40:00,48.42,48.46,48.42,48.46,6705.0,48.42,48.46,48.42,48.46,6705.0
2016-07-01 14:45:00,48.46,48.48,48.43,48.43,12524.0,48.46,48.48,48.43,48.43,12524.0
2016-07-01 14:50:00,48.43,48.48,48.43,48.46,6750.0,48.43,48.48,48.43,48.46,6750.0
2016-07-01 14:55:00,48.46,48.52,48.46,48.51,5200.0,48.46,48.52,48.46,48.51,5200.0
2016-07-01 15:00:00,48.53,48.56,48.52,48.55,7978.0,48.53,48.56,48.52,48.55,7978.0
2016-07-01 15:05:00,48.54,48.66,48.54,48.64,15655.0,48.54,48.66,48.54,48.64,15655.0
2016-07-01 15:10:00,48.64,48.64,48.57,48.59,23000.0,48.64,48.64,48.57,48.59,23000.0
2016-07-01 15:15:00,48.59,48.6,48.57,48.59,8400.0,48.59,48.6,48.57,48.59,8400.0
2016-07-01 15:20:00,48.6,48.61,48.52,48.53,14758.0,48.6,48.61,48.52,48.53,14758.0
2016-07-01 15:25:00,48.52,48.57,48.51,48.56,13163.0,48.52,48.57,48.51,48.56,13163.0
2016-07-01 15:30:00,48.55,48.6,48.55,48.55,13161.0,48.55,48.6,48.55,48.55,13161.0
2016-07-01 15:35:00,48.55,48.58,48.5,48.51,20260.0,48.55,48.58,48.5,48.51,20260.0
2016-07-01 15:40:00,48.53,48.56,48.5,48.53,35413.0,48.53,48.56,48.5,48.53,35413.0
2016-07-01 15:45:00,48.52,48.54,48.5,48.52,22374.0,48.52,48.54,48.5,48.52,22374.0
2016-07-01 15:50:00,48.51,48.53,48.49,48.52,45950.0,48.51,48.53,48.49,48.52,45950.0
2016-07-01 15:55:00,48.53,48.6,48.49,48.49,90013.0,48.53,48.6,48.49,48.49,90013.0
2016-07-05 09:30:00,48.21,48.28,47.31,47.37,58571.0,48.21,48.28,47.31,47.37,58571.0
2016-07-05 09:35:00,47.43,47.6,47.16,47.29,38377.0,47.43,47.6,47.16,47.29,38377.0
2016-07-05 09:40:00,47.37,47.4,47.1,47.2,33489.0,47.37,47.4,47.1,47.2,33489.0
2016-07-05 09:45:00,47.16,47.46,47.05,47.38,35346.0,47.16,47.46,47.05,47.38,35346.0
2016-07-05 09:50:00,47.34,47.43,47.17,47.43,14011.0,47.34,47.43,47.17,47.43,14011.0
2016-07-05 09:55:00,47.46,47.53,47.3,47.39,22838.0,47.46,47.53,47.3,47.39,22838.0
2016-07-05 10:00:00,47.4,47.4,47.26,47.34,31000.0,47.4,47.4,47.26,47.34,31000.0
2016-07-05 10:05:00,47.27,47.4,47.25,47.32,18344.0,47.27,47.4,47.25,47.32,18344.0
2016-07-05 10:10:00,47.31,47.49,47.26,47.47,15540.0,47.31,47.49,47.26,47.47,15540.0
2016-07-05 10:15:00,47.42,47.48,47.35,47.42,22880.0,47.42,47.48,47.35,47.42,22880.0
2016-07-05 10:20:00,47.4,47.64,47.35,47.56,31262.0,47.4,47.64,47.35,47.56,31262.0
2016-07-05 10:25:00,47.55,47.62,47.44,47.56,20092.0,47.55,47.62,47.44,47.56,20092.0
2016-07-05 10:30:00,47.57,47.78,47.56,47.76,41075.0,47.57,47.78,47.56,47.76,41075.0
2016-07-05 10:35:00,47.77,47.79,47.68,47.73,28176.0,47.77,47.79,47.68,47.73,28176.0
2016-07-05 10:40:00,47.73,47.77,47.68,47.74,26608.0,47.73,47.77,47.68,47.74,26608.0
2016-07-05 10:45:00,47.73,47.77,47.7,47.74,18177.0,47.73,47.77,47.7,47.74,18177.0
2016-07-05 10:50:00,47.75,47.76,47.66,47.69,21863.0,47.75,47.76,47.66,47.69,21863.0
2016-07-05 10:55:00,47.7,47.75,47.66,47.72,29510.0,47.7,47.75,47.66,47.72,29510.0
2016-07-05 11:00:00,47.69,47.75,47.64,47.67,23174.0,47.69,47.75,47.64,47.67,23174.0
2016-07-05 11:05:00,47.66,47.79,47.64,47.77,28203.0,47.66,47.79,47.64,47.77,28203.0
2016-07-05 11:10:00,47.78,47.78,47.65,47.67,21419.0,47.78,47.78,47.65,47.67,21419.0
2016-07-05 11:15:00,47.68,47.79,47.62,47.66,33628.0,47.68,47.79,47.62,47.66,33628.0
2016-07-05 11:20:00,47.64,47.65,47.51,47.59,21590.0,47.64,47.65,47.51,47.59,21590.0
2016-07-05 11:25:00,47.57,47.6,47.52,47.54,28721.0,47.57,47.6,47.52,47.54,28721.0
2016-07-05 11:30:00,47.54,47.58,47.47,47.56,18171.0,47.54,47.58,47.47,47.56,18171.0
2016-07-05 11:35:00,47.56,47.58,47.51,47.56,20236.0,47.56,47.58,47.51,47.56,20236.0
2016-07-05 11:40:00,47.55,47.55,47.47,47.47,18384.0,47.55,47.55,47.47,47.47,18384.0
2016-07-05 11:45:00,47.46,47.52,47.46,47.49,39474.0,47.46,47.52,47.46,47.49,39474.0
2016-07-05 11:50:00,47.49,47.58,47.49,47.53,16942.0,47.49,47.58,47.49,47.53,16942.0
2016-07-05 11:55:00,47.53,47.59,47.5,47.59,11263.0,47.53,47.59,47.5,47.59,11263.0
2016-07-05 12:00:00,47.59,47.64,47.58,47.63,16822.0,47.59,47.64,47.58,47.63,16822.0
2016-07-05 12:05:00,47.63,47.63,47.54,47.56,8468.0,47.63,47.63,47.54,47.56,8468.0
2016-07-05 12:10:00,47.56,47.6,47.53,47.59,17056.0,47.56,47.6,47.53,47.59,17056.0
2016-07-05 12:15:00,47.6,47.62,47.57,47.58,7626.0,47.6,47.62,47.57,47.58,7626.0
2016-07-05 12:20:00,47.57,47.62,47.57,47.61,7509.0,47.57,47.62,47.57,47.61,7509.0
2016-07-05 12:25:00,47.59,47.67,47.58,47.66,8571.0,47.59,47.67,47.58,47.66,8571.0
2016-07-05 12:30:00,47.68,47.68,47.61,47.63,4645.0,47.68,47.68,47.61,47.63,4645.0
2016-07-05 12:35:00,47.63,47.63,47.57,47.61,11116.0,47.63,47.63,47.57,47.61,11116.0
2016-07-05 12:40:00,47.61,47.63,47.6,47.61,7353.0,47.61,47.63,47.6,47.61,7353.0
2016-07-05 12:45:00,47.61,47.64,47.6,47.61,5896.0,47.61,47.64,47.6,47.61,5896.0
2016-07-05 12:50:00,47.59,47.61,47.55,47.59,11770.0,47.59,47.61,47.55,47.59,11770.0
2016-07-05 12:55:00,47.59,47.62,47.58,47.61,6530.0,47.59,47.62,47.58,47.61,6530.0
2016-07-05 13:00:00,47.6,47.63,47.57,47.6,7205.0,47.6,47.63,47.57,47.6,7205.0
2016-07-05 13:05:00,47.61,47.63,47.58,47.59,8000.0,47.61,47.63,47.58,47.59,8000.0
2016-07-05 13:10:00,47.55,47.62,47.53,47.59,16620.0,47.55,47.62,47.53,47.59,16620.0
2016-07-05 13:15:00,47.56,47.57,47.47,47.54,14056.0,47.56,47.57,47.47,47.54,14056.0
2016-07-05 13:20:00,47.54,47.57,47.5,47.54,12421.0,47.54,47.57,47.5,47.54,12421.0
2016-07-05 13:25:00,47.54,47.54,47.43,47.44,16256.0,47.54,47.54,47.43,47.44,16256.0
2016-07-05 13:30:00,47.44,47.52,47.42,47.46,12118.0,47.44,47.52,47.42,47.46,12118.0
2016-07-05 13:35:00,47.46,47.52,47.44,47.47,17785.0,47.46,47.52,47.44,47.47,17785.0
2016-07-05 13:40:00,47.48,47.5,47.44,47.44,15099.0,47.48,47.5,47.44,47.44,15099.0
2016-07-05 13:45:00,47.45,47.51,47.41,47.5,19736.0,47.45,47.51,47.41,47.5,19736.0
2016-07-05 13:50:00,47.5,47.5,47.44,47.48,14249.0,47.5,47.5,47.44,47.48,14249.0
2016-07-05 13:55:00,47.49,47.5,47.47,47.49,7649.0,47.49,47.5,47.47,47.49,7649.0
2016-07-05 14:00:00,47.46,47.58,47.46,47.55,13577.0,47.46,47.58,47.46,47.55,13577.0
2016-07-05 14:05:00,47.53,47.56,47.51,47.55,9341.0,47.53,47.56,47.51,47.55,9341.0
2016-07-05 14:10:00,47.56,47.71,47.56,47.69,10833.0,47.56,47.71,47.56,47.69,10833.0
2016-07-05 14:15:00,47.69,47.76,47.67,47.7,12592.0,47.69,47.76,47.67,47.7,12592.0
2016-07-05 14:20:00,47.7,47.7,47.6,47.61,5800.0,47.7,47.7,47.6,47.61,5800.0
2016-07-05 14:25:00,47.61,47.62,47.57,47.62,28229.0,47.61,47.62,47.57,47.62,28229.0
2016-07-05 14:30:00,47.61,47.65,47.57,47.64,6600.0,47.61,47.65,47.57,47.64,6600.0
2016-07-05 14:35:00,47.64,47.64,47.57,47.61,14469.0,47.64,47.64,47.57,47.61,14469.0
2016-07-05 14:40:00,47.61,47.64,47.57,47.61,11791.0,47.61,47.64,47.57,47.61,11791.0
2016-07-05 14:45:00,47.62,47.64,47.6,47.63,14613.0,47.62,47.64,47.6,47.63,14613.0
2016-07-05 14:50:00,47.64,47.68,47.6,47.66,13295.0,47.64,47.68,47.6,47.66,13295.0
2016-07-05 14:55:00,47.66,47.7,47.63,47.67,11352.0,47.66,47.7,47.63,47.67,11352.0
2016-07-05 15:00:00,47.67,47.67,47.61,47.67,8999.0,47.67,47.67,47.61,47.67,8999.0
2016-07-05 15:05:00,47.68,47.69,47.6,47.65,12436.0,47.68,47.69,47.6,47.65,12436.0
2016-07-05 15:10:00,47.66,47.68,47.6,47.63,8527.0,47.66,47.68,47.6,47.63,8527.0
2016-07-05 15:15:00,47.62,47.64,47.6,47.61,13696.0,47.62,47.64,47.6,47.61,13696.0
2016-07-05 15:20:00,47.61,47.67,47.59,47.66,15302.0,47.61,47.67,47.59,47.66,15302.0
2016-07-05 15:25:00,47.66,47.66,47.64,47.64,9886.0,47.66,47.66,47.64,47.64,9886.0
2016-07-05 15:30:00,47.64,47.82,47.64,47.81,22926.0,47.64,47.82,47.64,47.81,22926.0
2016-07-05 15:35:00,47.8,47.85,47.79,47.82,36026.0,47.8,47.85,47.79,47.82,36026.0
2016-07-05 15:40:00,47.83,47.93,47.82,47.92,46626.0,47.83,47.93,47.82,47.92,46626.0
2016-07-05 15:45:00,47.92,47.94,47.82,47.82,50472.0,47.92,47.94,47.82,47.82,50472.0
2016-07-05 15:50:00,47.81,47.84,47.79,47.83,49123.0,47.81,47.84,47.79,47.83,49123.0
2016-07-05 15:55:00,47.82,47.86,47.75,47.77,96559.0,47.82,47.86,47.75,47.77,96559.0
2016-07-06 09:30:00,47.69,47.69,47.15,47.29,43529.0,47.69,47.69,47.15,47.29,43529.0
2016-07-06 09:35:00,47.3,47.33,47.12,47.2,19576.0,47.3,47.33,47.12,47.2,19576.0
2016-07-06 09:40:00,47.23,47.3,47.07,47.25,78307.0,47.23,47.3,47.07,47.25,78307.0
2016-07-06 09:45:00,47.28,47.52,47.23,47.48,71794.0,47.28,47.52,47.23,47.48,71794.0
2016-07-06 09:50:00,47.43,47.88,47.43,47.82,43509.0,47.43,47.88,47.43,47.82,43509.0
2016-07-06 09:55:00,47.82,47.95,47.78,47.84,54763.0,47.82,47.95,47.78,47.84,54763.0
2016-07-06 10:00:00,47.86,48.02,47.68,47.68,38661.0,47.86,48.02,47.68,47.68,38661.0
2016-07-06 10:05:00,47.63,47.64,47.42,47.56,27391.0,47.63,47.64,47.42,47.56,27391.0
2016-07-06 10:10:00,47.57,47.7,47.55,47.66,11196.0,47.57,47.7,47.55,47.66,11196.0
2016-07-06 10:15:00,47.66,47.66,47.53,47.62,34995.0,47.66,47.66,47.53,47.62,34995.0
2016-07-06 10:20:00,47.63,47.82,47.63,47.76,11254.0,47.63,47.82,47.63,47.76,11254.0
2016-07-06 10:25:00,47.79,47.87,47.71,47.78,36593.0,47.79,47.87,47.71,47.78,36593.0
2016-07-06 10:30:00,47.77,47.84,47.7,47.8,12680.0,47.77,47.84,47.7,47.8,12680.0
2016-07-06 10:35:00,47.79,48.0,47.74,47.96,10148.0,47.79,48.0,47.74,47.96,10148.0
2016-07-06 10:40:00,47.97,47.97,47.8,47.87,6652.0,47.97,47.97,47.8,47.87,6652.0
2016-07-06 10:45:00,47.87,47.98,47.81,47.98,10341.0,47.87,47.98,47.81,47.98,10341.0
2016-07-06 10:50:00,48.0,48.02,47.93,47.97,20713.0,48.0,48.02,47.93,47.97,20713.0
2016-07-06 10:55:00,47.98,48.12,47.94,48.11,37223.0,47.98,48.12,47.94,48.11,37223.0
2016-07-06 11:00:00,48.11,48.2,48.11,48.15,50521.0,48.11,48.2,48.11,48.15,50521.0
2016-07-06 11:05:00,48.16,48.29,48.16,48.29,19501.0,48.16,48.29,48.16,48.29,19501.0
2016-07-06 11:10:00,48.29,48.54,48.29,48.48,57783.0,48.29,48.54,48.29,48.48,57783.0
2016-07-06 11:15:00,48.47,48.61,48.47,48.59,31762.0,48.47,48.61,48.47,48.59,31762.0
2016-07-06 11:20:00,48.61,48.61,48.37,48.39,31404.0,48.61,48.61,48.37,48.39,31404.0
2016-07-06 11:25:00,48.39,48.4,48.3,48.3,31614.0,48.39,48.4,48.3,48.3,31614.0
2016-07-06 11:30:00,48.31,48.37,48.3,48.3,24725.0,48.31,48.37,48.3,48.3,24725.0
2016-07-06 11:35:00,48.3,48.34,48.25,48.34,32427.0,48.3,48.34,48.25,48.34,32427.0
2016-07-06 11:40:00,48.35,48.46,48.35,48.44,35533.0,48.35,48.46,48.35,48.44,35533.0
2016-07-06 11:45:00,48.44,48.44,48.29,48.36,33952.0,48.44,48.44,48.29,48.36,33952.0
2016-07-06 11:50:00,48.36,48.46,48.36,48.45,25529.0,48.36,48.46,48.36,48.45,25529.0
2016-07-06 11:55:00,48.45,48.5,48.42,48.5,45219.0,48.45,48.5,48.42,48.5,45219.0
2016-07-06 12:00:00,48.48,48.66,48.42,48.65,59998.0,48.48,48.66,48.42,48.65,59998.0
2016-07-06 12:05:00,48.64,48.72,48.45,48.51,88445.0,48.64,48.72,48.45,48.51,88445.0
2016-07-06 12:10:00,48.49,48.61,48.49,48.49,33708.0,48.49,48.61,48.49,48.49,33708.0
2016-07-06 12:15:00,48.49,48.64,48.48,48.63,52323.0,48.49,48.64,48.48,48.63,52323.0
2016-07-06 12:20:00,48.65,48.66,48.51,48.52,40247.0,48.65,48.66,48.51,48.52,40247.0
2016-07-06 12:25:00,48.53,48.63,48.53,48.53,35910.0,48.53,48.63,48.53,48.53,35910.0
2016-07-06 12:30:00,48.53,48.65,48.52,48.62,21878.0,48.53,48.65,48.52,48.62,21878.0
2016-07-06 12:35:00,48.62,48.62,48.51,48.57,16016.0,48.62,48.62,48.51,48.57,16016.0
2016-07-06 12:40:00,48.57,48.63,48.53,48.54,15001.0,48.57,48.63,48.53,48.54,15001.0
2016-07-06 12:45:00,48.55,48.6,48.5,48.55,35285.0,48.55,48.6,48.5,48.55,35285.0
2016-07-06 12:50:00,48.55,48.57,48.47,48.53,29265.0,48.55,48.57,48.47,48.53,29265.0
2016-07-06 12:55:00,48.53,48.66,48.52,48.65,8670.0,48.53,48.66,48.52,48.65,8670.0
2016-07-06 13:00:00,48.65,48.78,48.65,48.76,14102.0,48.65,48.78,48.65,48.76,14102.0
2016-07-06 13:05:00,48.76,48.9,48.74,48.89,22814.0,48.76,48.9,48.74,48.89,22814.0
2016-07-06 13:10:00,48.89,48.94,48.86,48.93,33601.0,48.89,48.94,48.86,48.93,33601.0
2016-07-06 13:15:00,48.93,48.97,48.89,48.89,8240.0,48.93,48.97,48.89,48.89,8240.0
2016-07-06 13:20:00,48.89,48.9,48.83,48.88,15958.0,48.89,48.9,48.83,48.88,15958.0
2016-07-06 13:25:00,48.88,48.96,48.85,48.89,26697.0,48.88,48.96,48.85,48.89,26697.0
2016-07-06 13:30:00,48.87,48.88,48.8,48.81,16200.0,48.87,48.88,48.8,48.81,16200.0
2016-07-06 13:35:00,48.82,48.89,48.81,48.86,13335.0,48.82,48.89,48.81,48.86,13335.0
2016-07-06 13:40:00,48.87,48.92,48.83,48.85,24627.0,48.87,48.92,48.83,48.85,24627.0
2016-07-06 13:45:00,48.85,48.87,48.76,48.77,19011.0,48.85,48.87,48.76,48.77,19011.0
2016-07-06 13:50:00,48.76,48.82,48.73,48.76,9177.0,48.76,48.82,48.73,48.76,9177.0
2016-07-06 13:55:00,48.75,48.75,48.63,48.64,10180.0,48.75,48.75,48.63,48.64,10180.0
2016-07-06 14:00:00,48.64,48.7,48.51,48.64,28250.0,48.64,48.7,48.51,48.64,28250.0
2016-07-06 14:05:00,48.66,48.72,48.66,48.69,20510.0,48.66,48.72,48.66,48.69,20510.0
2016-07-06 14:10:00,48.71,48.71,48.62,48.63,10190.0,48.71,48.71,48.62,48.63,10190.0
2016-07-06 14:15:00,48.64,48.76,48.58,48.76,14002.0,48.64,48.76,48.58,48.76,14002.0
2016-07-06 14:20:00,48.74,48.79,48.7,48.75,15230.0,48.74,48.79,48.7,48.75,15230.0
2016-07-06 14:25:00,48.73,48.8,48.7,48.72,18867.0,48.73,48.8,48.7,48.72,18867.0
2016-07-06 14:30:00,48.73,48.8,48.68,48.75,53393.0,48.73,48.8,48.68,48.75,53393.0
2016-07-06 14:35:00,48.76,48.84,48.73,48.84,19580.0,48.76,48.84,48.73,48.84,19580.0
2016-07-06 14:40:00,48.83,48.96,48.82,48.95,23889.0,48.83,48.96,48.82,48.95,23889.0
2016-07-06 14:45:00,48.95,49.0,48.92,48.98,32790.0,48.95,49.0,48.92,48.98,32790.0
2016-07-06 14:50:00,48.99,49.1,48.97,49.09,47541.0,48.99,49.1,48.97,49.09,47541.0
2016-07-06 14:55:00,49.1,49.13,49.06,49.09,30663.0,49.1,49.13,49.06,49.09,30663.0
2016-07-06 15:00:00,49.09,49.18,49.08,49.13,42022.0,49.09,49.18,49.08,49.13,42022.0
2016-07-06 15:05:00,49.14,49.14,49.02,49.03,31563.0,49.14,49.14,49.02,49.03,31563.0
2016-07-06 15:10:00,49.03,49.05,48.94,48.95,33790.0,49.03,49.05,48.94,48.95,33790.0
2016-07-06 15:15:00,48.93,49.0,48.92,48.98,22514.0,48.93,49.0,48.92,48.98,22514.0
2016-07-06 15:20:00,48.98,49.0,48.87,48.87,33034.0,48.98,49.0,48.87,48.87,33034.0
2016-07-06 15:25:00,48.86,48.95,48.86,48.95,22153.0,48.86,48.95,48.86,48.95,22153.0
2016-07-06 15:30:00,48.95,48.97,48.92,48.94,50549.0,48.95,48.97,48.92,48.94,50549.0
2016-07-06 15:35:00,48.94,49.02,48.93,48.98,48219.0,48.94,49.02,48.93,48.98,48219.0
2016-07-06 15:40:00,48.98,49.06,48.98,49.04,57838.0,48.98,49.06,48.98,49.04,57838.0
2016-07-06 15:45:00,49.05,49.05,48.94,48.99,66923.0,49.05,49.05,48.94,48.99,66923.0
2016-07-06 15:50:00,48.98,49.08,48.96,49.08,86313.0,48.98,49.08,48.96,49.08,86313.0
2016-07-06 15:55:00,49.07,49.17,49.07,49.14,212922.0,49.07,49.17,49.07,49.14,212922.0
2016-07-07 09:30:00,47.45,47.62,46.97,47.03,516106.0,47.45,47.62,46.97,47.03,516106.0
2016-07-07 09:35:00,47.0,47.06,46.51,46.6,588870.0,47.0,47.06,46.51,46.6,588870.0
2016-07-07 09:40:00,46.6,46.61,46.01,46.09,563559.0,46.6,46.61,46.01,46.09,563559.0
2016-07-07 09:45:00,46.08,46.31,46.07,46.2,289849.0,46.08,46.31,46.07,46.2,289849.0
2016-07-07 09:50:00,46.21,46.29,46.05,46.09,306243.0,46.21,46.29,46.05,46.09,306243.0
2016-07-07 09:55:00,46.09,46.18,45.77,45.8,377990.0,46.09,46.18,45.77,45.8,377990.0
2016-07-07 10:00:00,45.81,45.97,45.76,45.8,253770.0,45.81,45.97,45.76,45.8,253770.0
2016-07-07 10:05:00,45.81,45.88,45.65,45.83,236239.0,45.81,45.88,45.65,45.83,236239.0
2016-07-07 10:10:00,45.83,45.84,45.57,45.75,227346.0,45.83,45.84,45.57,45.75,227346.0
2016-07-07 10:15:00,45.76,46.1,45.75,46.04,178009.0,45.76,46.1,45.75,46.04,178009.0
2016-07-07 10:20:00,46.02,46.15,45.9,46.05,106066.0,46.02,46.15,45.9,46.05,106066.0
2016-07-07 10:25:00,46.05,46.23,46.03,46.21,122504.0,46.05,46.23,46.03,46.21,122504.0
2016-07-07 10:30:00,46.21,46.23,45.87,45.95,133454.0,46.21,46.23,45.87,45.95,133454.0
2016-07-07 10:35:00,45.98,45.98,45.72,45.8,113161.0,45.98,45.98,45.72,45.8,113161.0
2016-07-07 10:40:00,45.8,45.85,45.7,45.7,73369.0,45.8,45.85,45.7,45.7,73369.0
2016-07-07 10:45:00,45.7,45.77,45.63,45.7,79588.0,45.7,45.77,45.63,45.7,79588.0
2016-07-07 10:50:00,45.72,45.74,45.43,45.46,136373.0,45.72,45.74,45.43,45.46,136373.0
2016-07-07 10:55:00,45.46,45.46,45.24,45.3,131691.0,45.46,45.46,45.24,45.3,131691.0
2016-07-07 11:00:00,45.26,45.28,45.06,45.06,156029.0,45.26,45.28,45.06,45.06,156029.0
2016-07-07 11:05:00,45.05,45.19,45.01,45.12,95782.0,45.05,45.19,45.01,45.12,95782.0
2016-07-07 11:10:00,45.12,45.3,45.05,45.14,100713.0,45.12,45.3,45.05,45.14,100713.0
2016-07-07 11:15:00,45.13,45.29,45.01,45.01,102243.0,45.13,45.29,45.01,45.01,102243.0
2016-07-07 11:20:00,45.01,45.1,44.8,44.8,151601.0,45.01,45.1,44.8,44.8,151601.0
2016-07-07 11:25:00,44.81,45.03,44.72,44.99,133551.0,44.81,45.03,44.72,44.99,133551.0
2016-07-07 11:30:00,44.98,45.06,44.88,45.05,85428.0,44.98,45.06,44.88,45.05,85428.0
2016-07-07 11:35:00,45.04,45.11,44.85,44.94,103539.0,45.04,45.11,44.85,44.94,103539.0
2016-07-07 11:40:00,44.95,44.95,44.74,44.74,96988.0,44.95,44.95,44.74,44.74,96988.0
2016-07-07 11:45:00,44.74,44.76,44.55,44.65,98327.0,44.74,44.76,44.55,44.65,98327.0
2016-07-07 11:50:00,44.63,44.7,44.59,44.64,89535.0,44.63,44.7,44.59,44.64,89535.0
2016-07-07 11:55:00,44.64,44.82,44.6,44.77,88294.0,44.64,44.82,44.6,44.77,88294.0
2016-07-07 12:00:00,44.75,44.86,44.63,44.79,112455.0,44.75,44.86,44.63,44.79,112455.0
2016-07-07 12:05:00,44.78,44.83,44.6,44.63,115143.0,44.78,44.83,44.6,44.63,115143.0
2016-07-07 12:10:00,44.64,44.74,44.63,44.69,76733.0,44.64,44.74,44.63,44.69,76733.0
2016-07-07 12:15:00,44.69,44.79,44.55,44.78,92063.0,44.69,44.79,44.55,44.78,92063.0
2016-07-07 12:20:00,44.77,44.87,44.56,44.58,121480.0,44.77,44.87,44.56,44.58,121480.0
2016-07-07 12:25:00,44.6,44.7,44.5,44.64,104673.0,44.6,44.7,44.5,44.64,104673.0
2016-07-07 12:30:00,44.66,44.82,44.64,44.79,58349.0,44.66,44.82,44.64,44.79,58349.0
2016-07-07 12:35:00,44.78,44.78,44.59,44.64,64686.0,44.78,44.78,44.59,44.64,64686.0
2016-07-07 12:40:00,44.64,44.67,44.51,44.52,75318.0,44.64,44.67,44.51,44.52,75318.0
2016-07-07 12:45:00,44.54,44.56,44.33,44.35,157871.0,44.54,44.56,44.33,44.35,157871.0
2016-07-07 12:50:00,44.35,44.44,44.27,44.32,75217.0,44.35,44.44,44.27,44.32,75217.0
2016-07-07 12:55:00,44.3,44.37,44.23,44.25,65192.0,44.3,44.37,44.23,44.25,65192.0
2016-07-07 13:00:00,44.26,44.37,44.13,44.24,100014.0,44.26,44.37,44.13,44.24,100014.0
2016-07-07 13:05:00,44.23,44.28,44.15,44.17,54777.0,44.23,44.28,44.15,44.17,54777.0
2016-07-07 13:10:00,44.16,44.2,44.12,44.2,80750.0,44.16,44.2,44.12,44.2,80750.0
2016-07-07 13:15:00,44.2,44.39,44.19,44.36,102997.0,44.2,44.39,44.19,44.36,102997.0
2016-07-07 13:20:00,44.35,44.37,44.27,44.34,34471.0,44.35,44.37,44.27,44.34,34471.0
2016-07-07 13:25:00,44.34,44.52,44.32,44.52,79419.0,44.34,44.52,44.32,44.52,79419.0
2016-07-07 13:30:00,44.51,44.54,44.39,44.45,56254.0,44.51,44.54,44.39,44.45,56254.0
2016-07-07 13:35:00,44.45,44.46,44.39,44.41,38967.0,44.45,44.46,44.39,44.41,38967.0
2016-07-07 13:40:00,44.42,44.46,44.28,44.29,42990.0,44.42,44.46,44.28,44.29,42990.0
2016-07-07 13:45:00,44.3,44.34,44.21,44.34,47286.0,44.3,44.34,44.21,44.34,47286.0
2016-07-07 13:50:00,44.33,44.33,44.25,44.27,39539.0,44.33,44.33,44.25,44.27,39539.0
2016-07-07 13:55:00,44.26,44.45,44.25,44.43,31822.0,44.26,44.45,44.25,44.43,31822.0
2016-07-07 14:00:00,44.42,44.49,44.4,44.41,52595.0,44.42,44.49,44.4,44.41,52595.0
2016-07-07 14:05:00,44.41,44.43,44.25,44.27,43140.0,44.41,44.43,44.25,44.27,43140.0
2016-07-07 14:10:00,44.27,44.28,44.2,44.24,61823.0,44.27,44.28,44.2,44.24,61823.0
2016-07-07 14:15:00,44.24,44.36,44.24,44.27,40018.0,44.24,44.36,44.24,44.27,40018.0
2016-07-07 14:20:00,44.25,44.38,44.25,44.37,41038.0,44.25,44.38,44.25,44.37,41038.0
2016-07-07 14:25:00,44.36,44.47,44.3,44.3,36962.0,44.36,44.47,44.3,44.3,36962.0
2016-07-07 14:30:00,44.31,44.33,44.25,44.28,28878.0,44.31,44.33,44.25,44.28,28878.0
2016-07-07 14:35:00,44.27,44.38,44.26,44.29,39590.0,44.27,44.38,44.26,44.29,39590.0
2016-07-07 14:40:00,44.29,44.29,44.06,44.11,79065.0,44.29,44.29,44.06,44.11,79065.0
2016-07-07 14:45:00,44.1,44.18,44.09,44.15,31965.0,44.1,44.18,44.09,44.15,31965.0
2016-07-07 14:50:00,44.14,44.23,44.1,44.21,49681.0,44.14,44.23,44.1,44.21,49681.0
2016-07-07 14:55:00,44.21,44.24,44.06,44.09,73759.0,44.21,44.24,44.06,44.09,73759.0
2016-07-07 15:00:00,44.09,44.21,44.08,44.21,73544.0,44.09,44.21,44.08,44.21,73544.0
2016-07-07 15:05:00,44.21,44.43,44.21,44.43,73398.0,44.21,44.43,44.21,44.43,73398.0
2016-07-07 15:10:00,44.43,44.52,44.39,44.4,134977.0,44.43,44.52,44.39,44.4,134977.0
2016-07-07 15:15:00,44.4,44.4,44.21,44.28,107705.0,44.4,44.4,44.21,44.28,107705.0
2016-07-07 15:20:00,44.27,44.29,44.18,44.25,83069.0,44.27,44.29,44.18,44.25,83069.0
2016-07-07 15:25:00,44.25,44.35,44.23,44.34,63675.0,44.25,44.35,44.23,44.34,63675.0
2016-07-07 15:30:00,44.34,44.34,44.23,44.23,95558.0,44.34,44.34,44.23,44.23,95558.0
2016-07-07 15:35:00,44.24,44.24,44.16,44.19,90909.0,44.24,44.24,44.16,44.19,90909.0
2016-07-07 15:40:00,44.19,44.2,44.13,44.15,128090.0,44.19,44.2,44.13,44.15,128090.0
2016-07-07 15:45:00,44.15,44.28,44.15,44.22,101678.0,44.15,44.28,44.15,44.22,101678.0
2016-07-07 15:50:00,44.22,44.31,44.15,44.29,244554.0,44.22,44.31,44.15,44.29,244554.0
2016-07-07 15:55:00,44.3,44.35,44.25,44.34,311924.0,44.3,44.35,44.25,44.34,311924.0
2016-07-08 09:30:00,44.69,45.18,44.65,45.07,165768.0,44.69,45.18,44.65,45.07,165768.0
2016-07-08 09:35:00,45.04,45.45,45.03,45.23,120868.0,45.04,45.45,45.03,45.23,120868.0
2016-07-08 09:40:00,45.27,45.46,45.27,45.42,89634.0,45.27,45.46,45.27,45.42,89634.0
2016-07-08 09:45:00,45.42,45.43,45.26,45.35,54538.0,45.42,45.43,45.26,45.35,54538.0
2016-07-08 09:50:00,45.36,45.4,45.31,45.33,65698.0,45.36,45.4,45.31,45.33,65698.0
2016-07-08 09:55:00,45.33,45.34,45.07,45.28,84176.0,45.33,45.34,45.07,45.28,84176.0
2016-07-08 10:00:00,45.28,45.6,45.27,45.55,114833.0,45.28,45.6,45.27,45.55,114833.0
2016-07-08 10:05:00,45.56,45.7,45.56,45.59,76688.0,45.56,45.7,45.56,45.59,76688.0
2016-07-08 10:10:00,45.6,45.68,45.6,45.66,38126.0,45.6,45.68,45.6,45.66,38126.0
2016-07-08 10:15:00,45.67,45.68,45.38,45.43,67067.0,45.67,45.68,45.38,45.43,67067.0
2016-07-08 10:20:00,45.42,45.44,45.19,45.39,41307.0,45.42,45.44,45.19,45.39,41307.0
2016-07-08 10:25:00,45.39,45.46,45.36,45.43,35966.0,45.39,45.46,45.36,45.43,35966.0
2016-07-08 10:30:00,45.43,45.68,45.43,45.6,50710.0,45.43,45.68,45.43,45.6,50710.0
2016-07-08 10:35:00,45.6,45.67,45.57,45.6,25017.0,45.6,45.67,45.57,45.6,25017.0
2016-07-08 10:40:00,45.6,45.62,45.58,45.59,15372.0,45.6,45.62,45.58,45.59,15372.0
2016-07-08 10:45:00,45.6,45.67,45.43,45.43,74300.0,45.6,45.67,45.43,45.43,74300.0
2016-07-08 10:50:00,45.43,45.55,45.43,45.53,22101.0,45.43,45.55,45.43,45.53,22101.0
2016-07-08 10:55:00,45.55,45.56,45.5,45.53,20526.0,45.55,45.56,45.5,45.53,20526.0
2016-07-08 11:00:00,45.53,45.55,45.5,45.54,19919.0,45.53,45.55,45.5,45.54,19919.0
2016-07-08 11:05:00,45.53,45.63,45.48,45.48,27272.0,45.53,45.63,45.48,45.48,27272.0
2016-07-08 11:10:00,45.49,45.55,45.48,45.54,14470.0,45.49,45.55,45.48,45.54,14470.0
2016-07-08 11:15:00,45.54,45.66,45.54,45.66,32464.0,45.54,45.66,45.54,45.66,32464.0
2016-07-08 11:20:00,45.66,45.67,45.59,45.59,25767.0,45.66,45.67,45.59,45.59,25767.0
2016-07-08 11:25:00,45.58,45.74,45.58,45.66,40765.0,45.58,45.74,45.58,45.66,40765.0
2016-07-08 11:30:00,45.65,45.71,45.64,45.66,14496.0,45.65,45.71,45.64,45.66,14496.0
2016-07-08 11:35:00,45.67,45.71,45.66,45.7,12255.0,45.67,45.71,45.66,45.7,12255.0
2016-07-08 11:40:00,45.69,45.71,45.66,45.7,15219.0,45.69,45.71,45.66,45.7,15219.0
2016-07-08 11:45:00,45.69,45.69,45.66,45.69,9307.0,45.69,45.69,45.66,45.69,9307.0
2016-07-08 11:50:00,45.69,45.69,45.52,45.59,22955.0,45.69,45.69,45.52,45.59,22955.0
2016-07-08 11:55:00,45.59,45.62,45.47,45.48,29158.0,45.59,45.62,45.47,45.48,29158.0
2016-07-08 12:00:00,45.49,45.6,45.48,45.6,37153.0,45.49,45.6,45.48,45.6,37153.0
2016-07-08 12:05:00,45.6,45.63,45.57,45.62,17523.0,45.6,45.63,45.57,45.62,17523.0
2016-07-08 12:10:00,45.63,45.66,45.62,45.66,6711.0,45.63,45.66,45.62,45.66,6711.0
2016-07-08 12:15:00,45.66,45.69,45.65,45.68,18045.0,45.66,45.69,45.65,45.68,18045.0
2016-07-08 12:20:00,45.69,45.7,45.57,45.6,31007.0,45.69,45.7,45.57,45.6,31007.0
2016-07-08 12:25:00,45.6,45.62,45.56,45.61,15100.0,45.6,45.62,45.56,45.61,15100.0
2016-07-08 12:30:00,45.62,45.67,45.61,45.67,18266.0,45.62,45.67,45.61,45.67,18266.0
2016-07-08 12:35:00,45.67,45.7,45.66,45.69,10908.0,45.67,45.7,45.66,45.69,10908.0
2016-07-08 12:40:00,45.69,45.73,45.67,45.69,32021.0,45.69,45.73,45.67,45.69,32021.0
2016-07-08 12:45:00,45.67,45.69,45.67,45.68,10434.0,45.67,45.69,45.67,45.68,10434.0
2016-07-08 12:50:00,45.67,45.71,45.67,45.71,7463.0,45.67,45.71,45.67,45.71,7463.0
2016-07-08 12:55:00,45.7,45.73,45.7,45.73,6971.0,45.7,45.73,45.7,45.73,6971.0
2016-07-08 13:00:00,45.73,45.76,45.72,45.75,36623.0,45.73,45.76,45.72,45.75,36623.0
2016-07-08 13:05:00,45.75,45.76,45.71,45.72,24714.0,45.75,45.76,45.71,45.72,24714.0
2016-07-08 13:10:00,45.72,45.73,45.7,45.71,15789.0,45.72,45.73,45.7,45.71,15789.0
2016-07-08 13:15:00,45.7,45.72,45.7,45.71,8048.0,45.7,45.72,45.7,45.71,8048.0
2016-07-08 13:20:00,45.7,45.72,45.7,45.7,8675.0,45.7,45.72,45.7,45.7,8675.0
2016-07-08 13:25:00,45.71,45.71,45.64,45.64,19651.0,45.71,45.71,45.64,45.64,19651.0
2016-07-08 13:30:00,45.65,45.67,45.64,45.66,8824.0,45.65,45.67,45.64,45.66,8824.0
2016-07-08 13:35:00,45.66,45.67,45.63,45.63,19796.0,45.66,45.67,45.63,45.63,19796.0
2016-07-08 13:40:00,45.63,45.64,45.54,45.54,42957.0,45.63,45.64,45.54,45.54,42957.0
2016-07-08 13:45:00,45.54,45.56,45.53,45.54,21221.0,45.54,45.56,45.53,45.54,21221.0
2016-07-08 13:50:00,45.54,45.54,45.43,45.44,49308.0,45.54,45.54,45.43,45.44,49308.0
2016-07-08 13:55:00,45.44,45.44,45.29,45.32,71591.0,45.44,45.44,45.29,45.32,71591.0
2016-07-08 14:00:00,45.32,45.39,45.28,45.28,65207.0,45.32,45.39,45.28,45.28,65207.0
2016-07-08 14:05:00,45.28,45.28,45.12,45.18,82514.0,45.28,45.28,45.12,45.18,82514.0
2016-07-08 14:10:00,45.17,45.32,45.17,45.28,41172.0,45.17,45.32,45.17,45.28,41172.0
2016-07-08 14:15:00,45.26,45.36,45.26,45.36,26217.0,45.26,45.36,45.26,45.36,26217.0
2016-07-08 14:20:00,45.35,45.37,45.3,45.3,37623.0,45.35,45.37,45.3,45.3,37623.0
2016-07-08 14:25:00,45.31,45.38,45.31,45.32,12360.0,45.31,45.38,45.31,45.32,12360.0
2016-07-08 14:30:00,45.33,45.44,45.32,45.43,21776.0,45.33,45.44,45.32,45.43,21776.0
2016-07-08 14:35:00,45.44,45.44,45.36,45.37,21959.0,45.44,45.44,45.36,45.37,21959.0
2016-07-08 14:40:00,45.35,45.36,45.25,45.25,43011.0,45.35,45.36,45.25,45.25,43011.0
2016-07-08 14:45:00,45.25,45.26,45.22,45.25,21261.0,45.25,45.26,45.22,45.25,21261.0
2016-07-08 14:50:00,45.25,45.33,45.23,45.33,41166.0,45.25,45.33,45.23,45.33,41166.0
2016-07-08 14:55:00,45.33,45.35,45.3,45.3,26036.0,45.33,45.35,45.3,45.3,26036.0
2016-07-08 15:00:00,45.3,45.34,45.29,45.3,17168.0,45.3,45.34,45.29,45.3,17168.0
2016-07-08 15:05:00,45.3,45.38,45.29,45.36,22039.0,45.3,45.38,45.29,45.36,22039.0
2016-07-08 15:10:00,45.37,45.38,45.34,45.34,23521.0,45.37,45.38,45.34,45.34,23521.0
2016-07-08 15:15:00,45.34,45.38,45.33,45.38,13386.0,45.34,45.38,45.33,45.38,13386.0
2016-07-08 15:20:00,45.38,45.43,45.31,45.36,42026.0,45.38,45.43,45.31,45.36,42026.0
2016-07-08 15:25:00,45.36,45.39,45.35,45.38,25584.0,45.36,45.39,45.35,45.38,25584.0
2016-07-08 15:30:00,45.38,45.44,45.37,45.44,39525.0,45.38,45.44,45.37,45.44,39525.0
2016-07-08 15:35:00,45.43,45.44,45.36,45.44,44299.0,45.43,45.44,45.36,45.44,44299.0
2016-07-08 15:40:00,45.43,45.52,45.42,45.52,72849.0,45.43,45.52,45.42,45.52,72849.0
2016-07-08 15:45:00,45.52,45.59,45.51,45.58,65570.0,45.52,45.59,45.51,45.58,65570.0
2016-07-08 15:50:00,45.58,45.62,45.57,45.62,99921.0,45.58,45.62,45.57,45.62,99921.0
2016-07-08 15:55:00,45.62,45.63,45.59,45.59,135441.0,45.62,45.63,45.59,45.59,135441.0
2016-07-11 09:30:00,44.92,45.95,44.92,45.93,218131.0,44.92,45.95,44.92,45.93,218131.0
2016-07-11 09:35:00,45.94,46.05,45.8,45.94,75452.0,45.94,46.05,45.8,45.94,75452.0
2016-07-11 09:40:00,45.92,46.09,45.72,45.96,67052.0,45.92,46.09,45.72,45.96,67052.0
2016-07-11 09:45:00,45.95,46.04,45.53,45.54,46177.0,45.95,46.04,45.53,45.54,46177.0
2016-07-11 09:50:00,45.58,45.69,45.45,45.61,79764.0,45.58,45.69,45.45,45.61,79764.0
2016-07-11 09:55:00,45.62,45.89,45.59,45.81,27980.0,45.62,45.89,45.59,45.81,27980.0
2016-07-11 10:00:00,45.83,45.85,45.61,45.65,25645.0,45.83,45.85,45.61,45.65,25645.0
2016-07-11 10:05:00,45.64,45.95,45.63,45.89,26970.0,45.64,45.95,45.63,45.89,26970.0
2016-07-11 10:10:00,45.9,45.9,45.62,45.63,22571.0,45.9,45.9,45.62,45.63,22571.0
2016-07-11 10:15:00,45.68,45.9,45.67,45.9,19388.0,45.68,45.9,45.67,45.9,19388.0
2016-07-11 10:20:00,45.87,45.9,45.61,45.63,16742.0,45.87,45.9,45.61,45.63,16742.0
2016-07-11 10:25:00,45.6,45.81,45.56,45.67,18875.0,45.6,45.81,45.56,45.67,18875.0
2016-07-11 10:30:00,45.68,45.81,45.63,45.8,19198.0,45.68,45.81,45.63,45.8,19198.0
2016-07-11 10:35:00,45.8,45.86,45.76,45.78,18685.0,45.8,45.86,45.76,45.78,18685.0
2016-07-11 10:40:00,45.77,45.87,45.74,45.85,23909.0,45.77,45.87,45.74,45.85,23909.0
2016-07-11 10:45:00,45.91,45.99,45.77,45.99,22181.0,45.91,45.99,45.77,45.99,22181.0
2016-07-11 10:50:00,46.0,46.03,45.95,45.97,24237.0,46.0,46.03,45.95,45.97,24237.0
2016-07-11 10:55:00,45.96,46.08,45.94,46.07,69210.0,45.96,46.08,45.94,46.07,69210.0
2016-07-11 11:00:00,46.06,46.25,46.05,46.06,65914.0,46.06,46.25,46.05,46.06,65914.0
2016-07-11 11:05:00,46.08,46.13,45.94,45.95,27418.0,46.08,46.13,45.94,45.95,27418.0
2016-07-11 11:10:00,45.97,46.01,45.95,46.01,22353.0,45.97,46.01,45.95,46.01,22353.0
2016-07-11 11:15:00,46.03,46.03,45.83,45.96,24691.0,46.03,46.03,45.83,45.96,24691.0
2016-07-11 11:20:00,45.98,46.0,45.93,45.99,21745.0,45.98,46.0,45.93,45.99,21745.0
2016-07-11 11:25:00,45.99,46.07,45.96,46.01,8486.0,45.99,46.07,45.96,46.01,8486.0
2016-07-11 11:30:00,46.01,46.12,46.0,46.05,52611.0,46.01,46.12,46.0,46.05,52611.0
2016-07-11 11:35:00,46.04,46.09,46.0,46.07,16270.0,46.04,46.09,46.0,46.07,16270.0
2016-07-11 11:40:00,46.09,46.15,46.09,46.14,19685.0,46.09,46.15,46.09,46.14,19685.0
2016-07-11 11:45:00,46.15,46.15,46.05,46.11,14708.0,46.15,46.15,46.05,46.11,14708.0
2016-07-11 11:50:00,46.11,46.19,46.09,46.18,13331.0,46.11,46.19,46.09,46.18,13331.0
2016-07-11 11:55:00,46.18,46.19,46.07,46.17,14370.0,46.18,46.19,46.07,46.17,14370.0
2016-07-11 12:00:00,46.18,46.23,46.15,46.19,13040.0,46.18,46.23,46.15,46.19,13040.0
2016-07-11 12:05:00,46.2,46.24,46.18,46.23,15200.0,46.2,46.24,46.18,46.23,15200.0
2016-07-11 12:10:00,46.23,46.26,46.21,46.26,22379.0,46.23,46.26,46.21,46.26,22379.0
2016-07-11 12:15:00,46.26,46.3,46.23,46.3,11120.0,46.26,46.3,46.23,46.3,11120.0
2016-07-11 12:20:00,46.32,46.33,46.26,46.32,13808.0,46.32,46.33,46.26,46.32,13808.0
2016-07-11 12:25:00,46.32,46.35,46.28,46.33,11648.0,46.32,46.35,46.28,46.33,11648.0
2016-07-11 12:30:00,46.34,46.36,46.32,46.33,8431.0,46.34,46.36,46.32,46.33,8431.0
2016-07-11 12:35:00,46.35,46.44,46.35,46.39,22972.0,46.35,46.44,46.35,46.39,22972.0
2016-07-11 12:40:00,46.39,46.4,46.32,46.4,8281.0,46.39,46.4,46.32,46.4,8281.0
2016-07-11 12:45:00,46.41,46.42,46.37,46.39,6595.0,46.41,46.42,46.37,46.39,6595.0
2016-07-11 12:50:00,46.38,46.43,46.35,46.41,12932.0,46.38,46.43,46.35,46.41,12932.0
2016-07-11 12:55:00,46.41,46.41,46.27,46.35,28636.0,46.41,46.41,46.27,46.35,28636.0
2016-07-11 13:00:00,46.36,46.37,46.27,46.28,21095.0,46.36,46.37,46.27,46.28,21095.0
2016-07-11 13:05:00,46.29,46.34,46.28,46.33,6925.0,46.29,46.34,46.28,46.33,6925.0
2016-07-11 13:10:00,46.34,46.35,46.3,46.32,5969.0,46.34,46.35,46.3,46.32,5969.0
2016-07-11 13:15:00,46.32,46.39,46.32,46.35,7100.0,46.32,46.39,46.32,46.35,7100.0
2016-07-11 13:20:00,46.35,46.35,46.28,46.28,6130.0,46.35,46.35,46.28,46.28,6130.0
2016-07-11 13:25:00,46.27,46.29,46.22,46.23,10461.0,46.27,46.29,46.22,46.23,10461.0
2016-07-11 13:30:00,46.24,46.31,46.14,46.16,55095.0,46.24,46.31,46.14,46.16,55095.0
2016-07-11 13:35:00,46.18,46.32,46.17,46.26,76870.0,46.18,46.32,46.17,46.26,76870.0
2016-07-11 13:40:00,46.28,46.38,46.26,46.38,133275.0,46.28,46.38,46.26,46.38,133275.0
2016-07-11 13:45:00,46.38,46.58,46.33,46.52,278856.0,46.38,46.58,46.33,46.52,278856.0
2016-07-11 13:50:00,46.51,46.53,46.43,46.49,53798.0,46.51,46.53,46.43,46.49,53798.0
2016-07-11 13:55:00,46.49,46.64,46.42,46.56,39843.0,46.49,46.64,46.42,46.56,39843.0
2016-07-11 14:00:00,46.54,46.62,46.53,46.58,29040.0,46.54,46.62,46.53,46.58,29040.0
2016-07-11 14:05:00,46.6,46.67,46.58,46.64,16214.0,46.6,46.67,46.58,46.64,16214.0
2016-07-11 14:10:00,46.65,46.65,46.53,46.6,18317.0,46.65,46.65,46.53,46.6,18317.0
2016-07-11 14:15:00,46.61,46.62,46.58,46.62,5045.0,46.61,46.62,46.58,46.62,5045.0
2016-07-11 14:20:00,46.62,46.68,46.62,46.66,13520.0,46.62,46.68,46.62,46.66,13520.0
2016-07-11 14:25:00,46.65,46.68,46.63,46.65,9330.0,46.65,46.68,46.63,46.65,9330.0
2016-07-11 14:30:00,46.64,46.68,46.62,46.62,8119.0,46.64,46.68,46.62,46.62,8119.0
2016-07-11 14:35:00,46.62,46.63,46.54,46.54,11171.0,46.62,46.63,46.54,46.54,11171.0
2016-07-11 14:40:00,46.57,46.62,46.54,46.61,8000.0,46.57,46.62,46.54,46.61,8000.0
2016-07-11 14:45:00,46.61,46.61,46.53,46.58,12340.0,46.61,46.61,46.53,46.58,12340.0
2016-07-11 14:50:00,46.59,46.6,46.55,46.58,7015.0,46.59,46.6,46.55,46.58,7015.0
2016-07-11 14:55:00,46.59,46.64,46.57,46.58,13718.0,46.59,46.64,46.57,46.58,13718.0
2016-07-11 15:00:00,46.59,46.66,46.58,46.66,7409.0,46.59,46.66,46.58,46.66,7409.0
2016-07-11 15:05:00,46.65,46.69,46.62,46.68,19140.0,46.65,46.69,46.62,46.68,19140.0
2016-07-11 15:10:00,46.69,46.69,46.63,46.63,15300.0,46.69,46.69,46.63,46.63,15300.0
2016-07-11 15:15:00,46.63,46.63,46.57,46.59,18181.0,46.63,46.63,46.57,46.59,18181.0
2016-07-11 15:20:00,46.59,46.6,46.57,46.59,16924.0,46.59,46.6,46.57,46.59,16924.0
2016-07-11 15:25:00,46.59,46.6,46.54,46.55,26651.0,46.59,46.6,46.54,46.55,26651.0
2016-07-11 15:30:00,46.56,46.61,46.54,46.54,21935.0,46.56,46.61,46.54,46.54,21935.0
2016-07-11 15:35:00,46.54,46.57,46.5,46.51,27502.0,46.54,46.57,46.5,46.51,27502.0
2016-07-11 15:40:00,46.5,46.55,46.5,46.53,25419.0,46.5,46.55,46.5,46.53,25419.0
2016-07-11 15:45:00,46.52,46.55,46.47,46.48,23620.0,46.52,46.55,46.47,46.48,23620.0
2016-07-11 15:50:00,46.47,46.56,46.45,46.56,51920.0,46.47,46.56,46.45,46.56,51920.0
2016-07-11 15:55:00,46.55,46.59,46.48,46.52,126024.0,46.55,46.59,46.48,46.52,126024.0
2016-07-12 09:30:00,46.86,46.99,46.77,46.98,39217.0,46.86,46.99,46.77,46.98,39217.0
2016-07-12 09:35:00,46.99,47.26,46.96,47.15,58642.0,46.99,47.26,46.96,47.15,58642.0
2016-07-12 09:40:00,47.18,47.33,47.14,47.33,42646.0,47.18,47.33,47.14,47.33,42646.0
2016-07-12 09:45:00,47.33,47.48,47.21,47.24,45873.0,47.33,47.48,47.21,47.24,45873.0
2016-07-12 09:50:00,47.25,47.33,47.19,47.21,22088.0,47.25,47.33,47.19,47.21,22088.0
2016-07-12 09:55:00,47.21,47.34,46.97,47.04,19211.0,47.21,47.34,46.97,47.04,19211.0
2016-07-12 10:00:00,47.04,47.2,46.94,46.97,36293.0,47.04,47.2,46.94,46.97,36293.0
2016-07-12 10:05:00,46.95,47.13,46.95,47.09,31577.0,46.95,47.13,46.95,47.09,31577.0
2016-07-12 10:10:00,47.08,47.16,46.94,46.94,66018.0,47.08,47.16,46.94,46.94,66018.0
2016-07-12 10:15:00,46.94,46.98,46.77,46.77,57997.0,46.94,46.98,46.77,46.77,57997.0
2016-07-12 10:20:00,46.77,46.8,46.68,46.69,29392.0,46.77,46.8,46.68,46.69,29392.0
2016-07-12 10:25:00,46.68,46.79,46.65,46.69,25002.0,46.68,46.79,46.65,46.69,25002.0
2016-07-12 10:30:00,46.7,46.77,46.68,46.76,33592.0,46.7,46.77,46.68,46.76,33592.0
2016-07-12 10:35:00,46.75,46.75,46.65,46.67,15849.0,46.75,46.75,46.65,46.67,15849.0
2016-07-12 10:40:00,46.68,46.71,46.62,46.68,22097.0,46.68,46.71,46.62,46.68,22097.0
2016-07-12 10:45:00,46.68,46.76,46.63,46.74,14720.0,46.68,46.76,46.63,46.74,14720.0
2016-07-12 10:50:00,46.73,46.77,46.7,46.72,13385.0,46.73,46.77,46.7,46.72,13385.0
2016-07-12 10:55:00,46.72,46.74,46.66,46.67,16929.0,46.72,46.74,46.66,46.67,16929.0
2016-07-12 11:00:00,46.66,46.69,46.61,46.65,8655.0,46.66,46.69,46.61,46.65,8655.0
2016-07-12 11:05:00,46.65,46.73,46.65,46.66,11982.0,46.65,46.73,46.65,46.66,11982.0
2016-07-12 11:10:00,46.67,46.73,46.67,46.72,18533.0,46.67,46.73,46.67,46.72,18533.0
2016-07-12 11:15:00,46.7,46.71,46.64,46.69,13329.0,46.7,46.71,46.64,46.69,13329.0
2016-07-12 11:20:00,46.69,46.71,46.64,46.7,6462.0,46.69,46.71,46.64,46.7,6462.0
2016-07-12 11:25:00,46.7,46.72,46.66,46.66,15691.0,46.7,46.72,46.66,46.66,15691.0
2016-07-12 11:30:00,46.66,46.71,46.66,46.7,6956.0,46.66,46.71,46.66,46.7,6956.0
2016-07-12 11:35:00,46.69,46.72,46.66,46.67,20231.0,46.69,46.72,46.66,46.67,20231.0
2016-07-12 11:40:00,46.66,46.69,46.64,46.68,13133.0,46.66,46.69,46.64,46.68,13133.0
2016-07-12 11:45:00,46.67,46.67,46.61,46.62,9359.0,46.67,46.67,46.61,46.62,9359.0
2016-07-12 11:50:00,46.63,46.65,46.62,46.62,4912.0,46.63,46.65,46.62,46.62,4912.0
2016-07-12 11:55:00,46.64,46.64,46.55,46.58,13181.0,46.64,46.64,46.55,46.58,13181.0
2016-07-12 12:00:00,46.59,46.64,46.58,46.6,7737.0,46.59,46.64,46.58,46.6,7737.0
2016-07-12 12:05:00,46.6,46.62,46.6,46.62,5170.0,46.6,46.62,46.6,46.62,5170.0
2016-07-12 12:10:00,46.62,46.65,46.59,46.6,4000.0,46.62,46.65,46.59,46.6,4000.0
2016-07-12 12:15:00,46.61,46.64,46.56,46.61,8540.0,46.61,46.64,46.56,46.61,8540.0
2016-07-12 12:20:00,46.61,46.62,46.57,46.57,4331.0,46.61,46.62,46.57,46.57,4331.0
2016-07-12 12:25:00,46.6,46.61,46.56,46.58,5439.0,46.6,46.61,46.56,46.58,5439.0
2016-07-12 12:30:00,46.58,46.64,46.58,46.64,13913.0,46.58,46.64,46.58,46.64,13913.0
2016-07-12 12:35:00,46.64,46.65,46.57,46.63,14337.0,46.64,46.65,46.57,46.63,14337.0
2016-07-12 12:40:00,46.62,46.64,46.58,46.59,22936.0,46.62,46.64,46.58,46.59,22936.0
2016-07-12 12:45:00,46.59,46.59,46.45,46.49,50415.0,46.59,46.59,46.45,46.49,50415.0
2016-07-12 12:50:00,46.49,46.62,46.47,46.6,5100.0,46.49,46.62,46.47,46.6,5100.0
2016-07-12 12:55:00,46.61,46.62,46.57,46.57,2800.0,46.61,46.62,46.57,46.57,2800.0
2016-07-12 13:00:00,46.57,46.64,46.54,46.54,8600.0,46.57,46.64,46.54,46.54,8600.0
2016-07-12 13:05:00,46.54,46.64,46.53,46.61,9834.0,46.54,46.64,46.53,46.61,9834.0
2016-07-12 13:10:00,46.57,46.58,46.54,46.58,3236.0,46.57,46.58,46.54,46.58,3236.0
2016-07-12 13:15:00,46.58,46.61,46.56,46.61,12873.0,46.58,46.61,46.56,46.61,12873.0
2016-07-12 13:20:00,46.6,46.62,46.57,46.62,5893.0,46.6,46.62,46.57,46.62,5893.0
2016-07-12 13:25:00,46.61,46.63,46.59,46.62,9195.0,46.61,46.63,46.59,46.62,9195.0
2016-07-12 13:30:00,46.63,46.68,46.63,46.68,22072.0,46.63,46.68,46.63,46.68,22072.0
2016-07-12 13:35:00,46.67,46.69,46.63,46.69,7462.0,46.67,46.69,46.63,46.69,7462.0
2016-07-12 13:40:00,46.7,46.7,46.67,46.68,13020.0,46.7,46.7,46.67,46.68,13020.0
2016-07-12 13:45:00,46.69,46.71,46.63,46.64,12349.0,46.69,46.71,46.63,46.64,12349.0
2016-07-12 13:50:00,46.64,46.71,46.63,46.67,15150.0,46.64,46.71,46.63,46.67,15150.0
2016-07-12 13:55:00,46.68,46.74,46.68,46.73,35636.0,46.68,46.74,46.68,46.73,35636.0
2016-07-12 14:00:00,46.74,46.79,46.69,46.75,24134.0,46.74,46.79,46.69,46.75,24134.0
2016-07-12 14:05:00,46.77,46.82,46.74,46.82,14027.0,46.77,46.82,46.74,46.82,14027.0
2016-07-12 14:10:00,46.81,46.88,46.8,46.81,12114.0,46.81,46.88,46.8,46.81,12114.0
2016-07-12 14:15:00,46.81,46.88,46.81,46.84,5400.0,46.81,46.88,46.81,46.84,5400.0
2016-07-12 14:20:00,46.84,46.87,46.82,46.86,4607.0,46.84,46.87,46.82,46.86,4607.0
2016-07-12 14:25:00,46.86,46.87,46.83,46.85,6091.0,46.86,46.87,46.83,46.85,6091.0
2016-07-12 14:30:00,46.86,46.9,46.81,46.84,8539.0,46.86,46.9,46.81,46.84,8539.0
2016-07-12 14:35:00,46.82,46.88,46.8,46.84,7650.0,46.82,46.88,46.8,46.84,7650.0
2016-07-12 14:40:00,46.85,46.92,46.84,46.91,6238.0,46.85,46.92,46.84,46.91,6238.0
2016-07-12 14:45:00,46.91,46.93,46.89,46.9,12360.0,46.91,46.93,46.89,46.9,12360.0
2016-07-12 14:50:00,46.9,46.97,46.87,46.89,14164.0,46.9,46.97,46.87,46.89,14164.0
2016-07-12 14:55:00,46.86,46.89,46.83,46.83,6834.0,46.86,46.89,46.83,46.83,6834.0
2016-07-12 15:00:00,46.83,46.89,46.83,46.88,11800.0,46.83,46.89,46.83,46.88,11800.0
2016-07-12 15:05:00,46.86,47.01,46.82,46.96,101812.0,46.86,47.01,46.82,46.96,101812.0
2016-07-12 15:10:00,46.96,47.04,46.94,47.02,37794.0,46.96,47.04,46.94,47.02,37794.0
2016-07-12 15:15:00,47.03,47.05,46.96,47.0,30957.0,47.03,47.05,46.96,47.0,30957.0
2016-07-12 15:20:00,47.0,47.09,47.0,47.09,25386.0,47.0,47.09,47.0,47.09,25386.0
2016-07-12 15:25:00,47.09,47.18,47.05,47.08,36767.0,47.09,47.18,47.05,47.08,36767.0
2016-07-12 15:30:00,47.08,47.11,47.05,47.09,31989.0,47.08,47.11,47.05,47.09,31989.0
2016-07-12 15:35:00,47.09,47.15,47.07,47.1,41560.0,47.09,47.15,47.07,47.1,41560.0
2016-07-12 15:40:00,47.1,47.11,47.05,47.07,36728.0,47.1,47.11,47.05,47.07,36728.0
2016-07-12 15:45:00,47.08,47.08,46.99,47.0,66681.0,47.08,47.08,46.99,47.0,66681.0
2016-07-12 15:50:00,47.0,47.0,46.93,46.99,88526.0,47.0,47.0,46.93,46.99,88526.0
2016-07-12 15:55:00,46.99,47.01,46.96,47.0,97465.0,46.99,47.01,46.96,47.0,97465.0
2016-07-13 09:30:00,47.25,47.4,47.06,47.32,24589.0,47.25,47.4,47.06,47.32,24589.0
2016-07-13 09:35:00,47.26,47.35,46.94,47.03,28224.0,47.26,47.35,46.94,47.03,28224.0
2016-07-13 09:40:00,47.05,47.06,46.87,46.92,26195.0,47.05,47.06,46.87,46.92,26195.0
2016-07-13 09:45:00,46.89,46.95,46.64,46.73,33694.0,46.89,46.95,46.64,46.73,33694.0
2016-07-13 09:50:00,46.73,46.79,46.64,46.75,23195.0,46.73,46.79,46.64,46.75,23195.0
2016-07-13 09:55:00,46.77,46.88,46.74,46.8,10046.0,46.77,46.88,46.74,46.8,10046.0
2016-07-13 10:00:00,46.84,47.01,46.8,46.81,17980.0,46.84,47.01,46.8,46.81,17980.0
2016-07-13 10:05:00,46.8,46.85,46.68,46.69,29976.0,46.8,46.85,46.68,46.69,29976.0
2016-07-13 10:10:00,46.69,46.87,46.68,46.81,21039.0,46.69,46.87,46.68,46.81,21039.0
2016-07-13 10:15:00,46.81,46.83,46.64,46.73,22943.0,46.81,46.83,46.64,46.73,22943.0
2016-07-13 10:20:00,46.73,46.77,46.68,46.69,9286.0,46.73,46.77,46.68,46.69,9286.0
2016-07-13 10:25:00,46.69,46.72,46.6,46.61,21470.0,46.69,46.72,46.6,46.61,21470.0
2016-07-13 10:30:00,46.59,46.77,46.56,46.58,44576.0,46.59,46.77,46.56,46.58,44576.0
2016-07-13 10:35:00,46.59,46.67,46.59,46.62,9252.0,46.59,46.67,46.59,46.62,9252.0
2016-07-13 10:40:00,46.61,46.69,46.61,46.65,14658.0,46.61,46.69,46.61,46.65,14658.0
2016-07-13 10:45:00,46.64,46.65,46.46,46.46,18208.0,46.64,46.65,46.46,46.46,18208.0
2016-07-13 10:50:00,46.46,46.49,46.37,46.37,34752.0,46.46,46.49,46.37,46.37,34752.0
2016-07-13 10:55:00,46.39,46.55,46.35,46.52,17582.0,46.39,46.55,46.35,46.52,17582.0
2016-07-13 11:00:00,46.5,46.56,46.48,46.49,16658.0,46.5,46.56,46.48,46.49,16658.0
2016-07-13 11:05:00,46.48,46.5,46.39,46.5,7362.0,46.48,46.5,46.39,46.5,7362.0
2016-07-13 11:10:00,46.51,46.52,46.39,46.4,15066.0,46.51,46.52,46.39,46.4,15066.0
2016-07-13 11:15:00,46.39,46.39,46.29,46.3,8864.0,46.39,46.39,46.29,46.3,8864.0
2016-07-13 11:20:00,46.32,46.4,46.32,46.38,7353.0,46.32,46.4,46.32,46.38,7353.0
2016-07-13 11:25:00,46.38,46.39,46.25,46.26,11542.0,46.38,46.39,46.25,46.26,11542.0
2016-07-13 11:30:00,46.26,46.27,46.22,46.26,14360.0,46.26,46.27,46.22,46.26,14360.0
2016-07-13 11:35:00,46.25,46.26,46.2,46.23,8284.0,46.25,46.26,46.2,46.23,8284.0
2016-07-13 11:40:00,46.21,46.27,46.14,46.15,22121.0,46.21,46.27,46.14,46.15,22121.0
2016-07-13 11:45:00,46.15,46.22,46.14,46.2,14616.0,46.15,46.22,46.14,46.2,14616.0
2016-07-13 11:50:00,46.2,46.42,46.19,46.41,18411.0,46.2,46.42,46.19,46.41,18411.0
2016-07-13 11:55:00,46.4,46.42,46.35,46.42,13532.0,46.4,46.42,46.35,46.42,13532.0
2016-07-13 12:00:00,46.43,46.49,46.43,46.45,9490.0,46.43,46.49,46.43,46.45,9490.0
2016-07-13 12:05:00,46.45,46.47,46.39,46.39,15707.0,46.45,46.47,46.39,46.39,15707.0
2016-07-13 12:10:00,46.38,46.45,46.37,46.45,4535.0,46.38,46.45,46.37,46.45,4535.0
2016-07-13 12:15:00,46.45,46.52,46.45,46.52,10032.0,46.45,46.52,46.45,46.52,10032.0
2016-07-13 12:20:00,46.51,46.53,46.5,46.51,8925.0,46.51,46.53,46.5,46.51,8925.0
2016-07-13 12:25:00,46.51,46.54,46.49,46.51,8011.0,46.51,46.54,46.49,46.51,8011.0
2016-07-13 12:30:00,46.52,46.52,46.41,46.42,46056.0,46.52,46.52,46.41,46.42,46056.0
2016-07-13 12:35:00,46.41,46.44,46.32,46.36,20213.0,46.41,46.44,46.32,46.36,20213.0
2016-07-13 12:40:00,46.35,46.48,46.35,46.48,2600.0,46.35,46.48,46.35,46.48,2600.0
2016-07-13 12:45:00,46.5,46.51,46.46,46.51,9220.0,46.5,46.51,46.46,46.51,9220.0
2016-07-13 12:50:00,46.52,46.52,46.47,46.47,1150.0,46.52,46.52,46.47,46.47,1150.0
2016-07-13 12:55:00,46.48,46.54,46.47,46.54,11685.0,46.48,46.54,46.47,46.54,11685.0
2016-07-13 13:00:00,46.53,46.56,46.5,46.56,3800.0,46.53,46.56,46.5,46.56,3800.0
2016-07-13 13:05:00,46.54,46.59,46.54,46.58,7408.0,46.54,46.59,46.54,46.58,7408.0
2016-07-13 13:10:00,46.57,46.62,46.56,46.62,2908.0,46.57,46.62,46.56,46.62,2908.0
2016-07-13 13:15:00,46.62,46.68,46.59,46.67,16616.0,46.62,46.68,46.59,46.67,16616.0
2016-07-13 13:20:00,46.67,46.74,46.65,46.71,7480.0,46.67,46.74,46.65,46.71,7480.0
2016-07-13 13:25:00,46.69,46.7,46.59,46.59,12551.0,46.69,46.7,46.59,46.59,12551.0
2016-07-13 13:30:00,46.58,46.65,46.58,46.64,8400.0,46.58,46.65,46.58,46.64,8400.0
2016-07-13 13:35:00,46.64,46.72,46.64,46.68,35497.0,46.64,46.72,46.64,46.68,35497.0
2016-07-13 13:40:00,46.69,46.69,46.62,46.67,14621.0,46.69,46.69,46.62,46.67,14621.0
2016-07-13 13:45:00,46.67,46.68,46.63,46.66,4375.0,46.67,46.68,46.63,46.66,4375.0
2016-07-13 13:50:00,46.67,46.67,46.43,46.44,14314.0,46.67,46.67,46.43,46.44,14314.0
2016-07-13 13:55:00,46.45,46.47,46.41,46.44,6657.0,46.45,46.47,46.41,46.44,6657.0
2016-07-13 14:00:00,46.46,46.46,46.42,46.42,16194.0,46.46,46.46,46.42,46.42,16194.0
2016-07-13 14:05:00,46.41,46.51,46.41,46.51,16158.0,46.41,46.51,46.41,46.51,16158.0
2016-07-13 14:10:00,46.52,46.55,46.5,46.51,8820.0,46.52,46.55,46.5,46.51,8820.0
2016-07-13 14:15:00,46.51,46.55,46.49,46.51,4470.0,46.51,46.55,46.49,46.51,4470.0
2016-07-13 14:20:00,46.51,46.53,46.46,46.48,8827.0,46.51,46.53,46.46,46.48,8827.0
2016-07-13 14:25:00,46.47,46.51,46.45,46.5,4795.0,46.47,46.51,46.45,46.5,4795.0
2016-07-13 14:30:00,46.5,46.51,46.42,46.43,8412.0,46.5,46.51,46.42,46.43,8412.0
2016-07-13 14:35:00,46.44,46.48,46.42,46.44,9135.0,46.44,46.48,46.42,46.44,9135.0
2016-07-13 14:40:00,46.42,46.44,46.41,46.44,4886.0,46.42,46.44,46.41,46.44,4886.0
2016-07-13 14:45:00,46.44,46.45,46.42,46.44,4900.0,46.44,46.45,46.42,46.44,4900.0
2016-07-13 14:50:00,46.44,46.44,46.31,46.33,29181.0,46.44,46.44,46.31,46.33,29181.0
2016-07-13 14:55:00,46.32,46.37,46.32,46.34,13227.0,46.32,46.37,46.32,46.34,13227.0
2016-07-13 15:00:00,46.33,46.42,46.33,46.42,10882.0,46.33,46.42,46.33,46.42,10882.0
2016-07-13 15:05:00,46.41,46.42,46.34,46.36,13297.0,46.41,46.42,46.34,46.36,13297.0
2016-07-13 15:10:00,46.37,46.38,46.25,46.27,23383.0,46.37,46.38,46.25,46.27,23383.0
2016-07-13 15:15:00,46.26,46.29,46.26,46.28,9890.0,46.26,46.29,46.26,46.28,9890.0
2016-07-13 15:20:00,46.29,46.3,46.16,46.19,32229.0,46.29,46.3,46.16,46.19,32229.0
2016-07-13 15:25:00,46.18,46.25,46.18,46.25,15017.0,46.18,46.25,46.18,46.25,15017.0
2016-07-13 15:30:00,46.24,46.25,46.21,46.24,15246.0,46.24,46.25,46.21,46.24,15246.0
2016-07-13 15:35:00,46.25,46.29,46.24,46.29,20486.0,46.25,46.29,46.24,46.29,20486.0
2016-07-13 15:40:00,46.3,46.33,46.26,46.28,18965.0,46.3,46.33,46.26,46.28,18965.0
2016-07-13 15:45:00,46.3,46.31,46.24,46.29,24118.0,46.3,46.31,46.24,46.29,24118.0
2016-07-13 15:50:00,46.29,46.3,46.25,46.28,47292.0,46.29,46.3,46.25,46.28,47292.0
2016-07-13 15:55:00,46.28,46.3,46.18,46.2,108110.0,46.28,46.3,46.18,46.2,108110.0
2016-07-14 09:30:00,46.67,47.1,46.64,46.83,43384.0,46.67,47.1,46.64,46.83,43384.0
2016-07-14 09:35:00,46.84,46.91,46.56,46.81,15499.0,46.84,46.91,46.56,46.81,15499.0
2016-07-14 09:40:00,46.85,46.85,46.62,46.71,9707.0,46.85,46.85,46.62,46.71,9707.0
2016-07-14 09:45:00,46.74,46.89,46.66,46.7,19800.0,46.74,46.89,46.66,46.7,19800.0
2016-07-14 09:50:00,46.74,46.94,46.74,46.89,10859.0,46.74,46.94,46.74,46.89,10859.0
2016-07-14 09:55:00,46.9,47.02,46.88,46.98,20385.0,46.9,47.02,46.88,46.98,20385.0
2016-07-14 10:00:00,46.99,47.03,46.92,47.01,17016.0,46.99,47.03,46.92,47.01,17016.0
2016-07-14 10:05:00,47.01,47.16,46.99,47.15,26732.0,47.01,47.16,46.99,47.15,26732.0
2016-07-14 10:10:00,47.16,47.21,47.05,47.15,38624.0,47.16,47.21,47.05,47.15,38624.0
2016-07-14 10:15:00,47.18,47.22,47.08,47.2,21927.0,47.18,47.22,47.08,47.2,21927.0
2016-07-14 10:20:00,47.2,47.3,47.15,47.3,48745.0,47.2,47.3,47.15,47.3,48745.0
2016-07-14 10:25:00,47.28,47.29,47.15,47.2,16533.0,47.28,47.29,47.15,47.2,16533.0
2016-07-14 10:30:00,47.2,47.33,47.16,47.28,15205.0,47.2,47.33,47.16,47.28,15205.0
2016-07-14 10:35:00,47.29,47.44,47.28,47.35,24197.0,47.29,47.44,47.28,47.35,24197.0
2016-07-14 10:40:00,47.37,47.4,47.27,47.37,24167.0,47.37,47.4,47.27,47.37,24167.0
2016-07-14 10:45:00,47.39,47.5,47.25,47.37,62501.0,47.39,47.5,47.25,47.37,62501.0
2016-07-14 10:50:00,47.37,47.41,47.29,47.4,26126.0,47.37,47.41,47.29,47.4,26126.0
2016-07-14 10:55:00,47.39,47.5,47.38,47.41,22444.0,47.39,47.5,47.38,47.41,22444.0
2016-07-14 11:00:00,47.42,47.43,47.32,47.39,17975.0,47.42,47.43,47.32,47.39,17975.0
2016-07-14 11:05:00,47.4,47.42,47.34,47.38,17169.0,47.4,47.42,47.34,47.38,17169.0
2016-07-14 11:10:00,47.38,47.41,47.34,47.38,28184.0,47.38,47.41,47.34,47.38,28184.0
2016-07-14 11:15:00,47.38,47.4,47.26,47.28,14418.0,47.38,47.4,47.26,47.28,14418.0
2016-07-14 11:20:00,47.28,47.3,47.16,47.16,18257.0,47.28,47.3,47.16,47.16,18257.0
2016-07-14 11:25:00,47.16,47.29,47.16,47.26,7574.0,47.16,47.29,47.16,47.26,7574.0
2016-07-14 11:30:00,47.28,47.28,47.09,47.1,19635.0,47.28,47.28,47.09,47.1,19635.0
2016-07-14 11:35:00,47.1,47.23,47.1,47.22,20651.0,47.1,47.23,47.1,47.22,20651.0
2016-07-14 11:40:00,47.22,47.24,47.16,47.18,12529.0,47.22,47.24,47.16,47.18,12529.0
2016-07-14 11:45:00,47.18,47.23,47.13,47.13,15322.0,47.18,47.23,47.13,47.13,15322.0
2016-07-14 11:50:00,47.13,47.21,47.12,47.17,10274.0,47.13,47.21,47.12,47.17,10274.0
2016-07-14 11:55:00,47.16,47.21,47.14,47.2,13651.0,47.16,47.21,47.14,47.2,13651.0
2016-07-14 12:00:00,47.21,47.28,47.18,47.27,12706.0,47.21,47.28,47.18,47.27,12706.0
2016-07-14 12:05:00,47.26,47.35,47.26,47.33,9287.0,47.26,47.35,47.26,47.33,9287.0
2016-07-14 12:10:00,47.36,47.36,47.3,47.32,10735.0,47.36,47.36,47.3,47.32,10735.0
2016-07-14 12:15:00,47.33,47.41,47.33,47.41,16098.0,47.33,47.41,47.33,47.41,16098.0
2016-07-14 12:20:00,47.39,47.43,47.38,47.4,10430.0,47.39,47.43,47.38,47.4,10430.0
2016-07-14 12:25:00,47.39,47.42,47.34,47.41,12010.0,47.39,47.42,47.34,47.41,12010.0
2016-07-14 12:30:00,47.4,47.43,47.37,47.4,6750.0,47.4,47.43,47.37,47.4,6750.0
2016-07-14 12:35:00,47.4,47.47,47.37,47.47,13142.0,47.4,47.47,47.37,47.47,13142.0
2016-07-14 12:40:00,47.47,47.55,47.45,47.53,26328.0,47.47,47.55,47.45,47.53,26328.0
2016-07-14 12:45:00,47.52,47.58,47.52,47.56,10145.0,47.52,47.58,47.52,47.56,10145.0
2016-07-14 12:50:00,47.55,47.57,47.52,47.52,6558.0,47.55,47.57,47.52,47.52,6558.0
2016-07-14 12:55:00,47.52,47.54,47.5,47.54,5395.0,47.52,47.54,47.5,47.54,5395.0
2016-07-14 13:00:00,47.53,47.56,47.5,47.5,14305.0,47.53,47.56,47.5,47.5,14305.0
2016-07-14 13:05:00,47.5,47.56,47.49,47.53,6298.0,47.5,47.56,47.49,47.53,6298.0
2016-07-14 13:10:00,47.51,47.56,47.51,47.53,5400.0,47.51,47.56,47.51,47.53,5400.0
2016-07-14 13:15:00,47.53,47.55,47.5,47.51,4371.0,47.53,47.55,47.5,47.51,4371.0
2016-07-14 13:20:00,47.51,47.54,47.43,47.47,14873.0,47.51,47.54,47.43,47.47,14873.0
2016-07-14 13:25:00,47.46,47.46,47.35,47.4,12622.0,47.46,47.46,47.35,47.4,12622.0
2016-07-14 13:30:00,47.39,47.43,47.38,47.43,15729.0,47.39,47.43,47.38,47.43,15729.0
2016-07-14 13:35:00,47.44,47.48,47.44,47.46,13824.0,47.44,47.48,47.44,47.46,13824.0
2016-07-14 13:40:00,47.46,47.52,47.45,47.51,19570.0,47.46,47.52,47.45,47.51,19570.0
2016-07-14 13:45:00,47.5,47.52,47.48,47.5,12019.0,47.5,47.52,47.48,47.5,12019.0
2016-07-14 13:50:00,47.5,47.51,47.46,47.47,7086.0,47.5,47.51,47.46,47.47,7086.0
2016-07-14 13:55:00,47.46,47.56,47.44,47.55,20368.0,47.46,47.56,47.44,47.55,20368.0
2016-07-14 14:00:00,47.55,47.71,47.54,47.7,28045.0,47.55,47.71,47.54,47.7,28045.0
2016-07-14 14:05:00,47.7,47.74,47.68,47.73,7444.0,47.7,47.74,47.68,47.73,7444.0
2016-07-14 14:10:00,47.74,47.74,47.69,47.71,9367.0,47.74,47.74,47.69,47.71,9367.0
2016-07-14 14:15:00,47.72,47.73,47.61,47.61,19114.0,47.72,47.73,47.61,47.61,19114.0
2016-07-14 14:20:00,47.61,47.65,47.6,47.63,8125.0,47.61,47.65,47.6,47.63,8125.0
2016-07-14 14:25:00,47.63,47.65,47.41,47.58,42391.0,47.63,47.65,47.41,47.58,42391.0
2016-07-14 14:30:00,47.57,47.65,47.57,47.6,28366.0,47.57,47.65,47.57,47.6,28366.0
2016-07-14 14:35:00,47.61,47.61,47.56,47.61,22317.0,47.61,47.61,47.56,47.61,22317.0
2016-07-14 14:40:00,47.6,47.65,47.6,47.63,9975.0,47.6,47.65,47.6,47.63,9975.0
2016-07-14 14:45:00,47.64,47.66,47.6,47.63,10405.0,47.64,47.66,47.6,47.63,10405.0
2016-07-14 14:50:00,47.63,47.67,47.62,47.64,7486.0,47.63,47.67,47.62,47.64,7486.0
2016-07-14 14:55:00,47.64,47.66,47.61,47.62,12150.0,47.64,47.66,47.61,47.62,12150.0
2016-07-14 15:00:00,47.62,47.65,47.61,47.64,13294.0,47.62,47.65,47.61,47.64,13294.0
2016-07-14 15:05:00,47.63,47.65,47.59,47.64,31753.0,47.63,47.65,47.59,47.64,31753.0
2016-07-14 15:10:00,47.64,47.65,47.6,47.62,17364.0,47.64,47.65,47.6,47.62,17364.0
2016-07-14 15:15:00,47.61,47.61,47.56,47.58,14343.0,47.61,47.61,47.56,47.58,14343.0
2016-07-14 15:20:00,47.58,47.61,47.56,47.57,20030.0,47.58,47.61,47.56,47.57,20030.0
2016-07-14 15:25:00,47.57,47.57,47.52,47.55,21116.0,47.57,47.57,47.52,47.55,21116.0
2016-07-14 15:30:00,47.55,47.56,47.45,47.46,40565.0,47.55,47.56,47.45,47.46,40565.0
2016-07-14 15:35:00,47.46,47.5,47.45,47.46,34602.0,47.46,47.5,47.45,47.46,34602.0
2016-07-14 15:40:00,47.45,47.46,47.34,47.36,63787.0,47.45,47.46,47.34,47.36,63787.0
2016-07-14 15:45:00,47.35,47.41,47.35,47.37,47480.0,47.35,47.41,47.35,47.37,47480.0
2016-07-14 15:50:00,47.36,47.43,47.36,47.41,45714.0,47.36,47.43,47.36,47.41,45714.0
2016-07-14 15:55:00,47.4,47.43,47.31,47.35,87638.0,47.4,47.43,47.31,47.35,87638.0
2016-07-15 09:30:00,47.59,47.68,47.52,47.67,52807.0,47.59,47.68,47.52,47.67,52807.0
2016-07-15 09:35:00,47.64,47.64,47.28,47.28,6172.0,47.64,47.64,47.28,47.28,6172.0
2016-07-15 09:40:00,47.27,47.27,47.03,47.09,29165.0,47.27,47.27,47.03,47.09,29165.0
2016-07-15 09:45:00,47.14,47.22,47.06,47.13,17278.0,47.14,47.22,47.06,47.13,17278.0
2016-07-15 09:50:00,47.11,47.29,47.1,47.11,23026.0,47.11,47.29,47.1,47.11,23026.0
2016-07-15 09:55:00,47.11,47.16,47.04,47.04,15606.0,47.11,47.16,47.04,47.04,15606.0
2016-07-15 10:00:00,47.01,47.08,46.93,46.98,26558.0,47.01,47.08,46.93,46.98,26558.0
2016-07-15 10:05:00,46.96,46.96,46.81,46.86,37402.0,46.96,46.96,46.81,46.86,37402.0
2016-07-15 10:10:00,46.85,46.85,46.69,46.7,28492.0,46.85,46.85,46.69,46.7,28492.0
2016-07-15 10:15:00,46.72,46.76,46.64,46.65,25201.0,46.72,46.76,46.64,46.65,25201.0
2016-07-15 10:20:00,46.65,46.7,46.59,46.66,31341.0,46.65,46.7,46.59,46.66,31341.0
2016-07-15 10:25:00,46.65,46.68,46.56,46.64,44749.0,46.65,46.68,46.56,46.64,44749.0
2016-07-15 10:30:00,46.63,46.74,46.6,46.71,35302.0,46.63,46.74,46.6,46.71,35302.0
2016-07-15 10:35:00,46.72,46.82,46.71,46.79,12596.0,46.72,46.82,46.71,46.79,12596.0
2016-07-15 10:40:00,46.8,46.81,46.72,46.76,14693.0,46.8,46.81,46.72,46.76,14693.0
2016-07-15 10:45:00,46.76,46.76,46.69,46.74,13173.0,46.76,46.76,46.69,46.74,13173.0
2016-07-15 10:50:00,46.75,46.85,46.75,46.85,27469.0,46.75,46.85,46.75,46.85,27469.0
2016-07-15 10:55:00,46.84,46.86,46.81,46.81,18387.0,46.84,46.86,46.81,46.81,18387.0
2016-07-15 11:00:00,46.79,46.81,46.7,46.72,10048.0,46.79,46.81,46.7,46.72,10048.0
2016-07-15 11:05:00,46.72,46.85,46.69,46.84,21937.0,46.72,46.85,46.69,46.84,21937.0
2016-07-15 11:10:00,46.84,46.87,46.8,46.83,16019.0,46.84,46.87,46.8,46.83,16019.0
2016-07-15 11:15:00,46.84,47.0,46.83,46.96,28486.0,46.84,47.0,46.83,46.96,28486.0
2016-07-15 11:20:00,46.98,47.01,46.95,46.99,19116.0,46.98,47.01,46.95,46.99,19116.0
2016-07-15 11:25:00,46.97,46.99,46.9,46.98,14125.0,46.97,46.99,46.9,46.98,14125.0
2016-07-15 11:30:00,46.98,47.0,46.98,47.0,12850.0,46.98,47.0,46.98,47.0,12850.0
2016-07-15 11:35:00,46.99,47.01,46.94,46.95,20246.0,46.99,47.01,46.94,46.95,20246.0
2016-07-15 11:40:00,46.95,47.04,46.93,47.03,24567.0,46.95,47.04,46.93,47.03,24567.0
2016-07-15 11:45:00,47.04,47.04,46.88,46.91,16737.0,47.04,47.04,46.88,46.91,16737.0
2016-07-15 11:50:00,46.94,47.0,46.93,46.98,7208.0,46.94,47.0,46.93,46.98,7208.0
2016-07-15 11:55:00,46.99,47.01,46.98,46.99,23471.0,46.99,47.01,46.98,46.99,23471.0
2016-07-15 12:00:00,47.0,47.01,46.98,46.99,20228.0,47.0,47.01,46.98,46.99,20228.0
2016-07-15 12:05:00,46.98,47.13,46.98,47.13,27779.0,46.98,47.13,46.98,47.13,27779.0
2016-07-15 12:10:00,47.13,47.24,47.13,47.2,11955.0,47.13,47.24,47.13,47.2,11955.0
2016-07-15 12:15:00,47.2,47.25,47.16,47.18,17505.0,47.2,47.25,47.16,47.18,17505.0
2016-07-15 12:20:00,47.18,47.19,47.15,47.18,16386.0,47.18,47.19,47.15,47.18,16386.0
2016-07-15 12:25:00,47.18,47.18,47.15,47.17,11142.0,47.18,47.18,47.15,47.17,11142.0
2016-07-15 12:30:00,47.18,47.18,47.1,47.11,15358.0,47.18,47.18,47.1,47.11,15358.0
2016-07-15 12:35:00,47.11,47.11,47.04,47.06,10736.0,47.11,47.11,47.04,47.06,10736.0
2016-07-15 12:40:00,47.07,47.12,47.04,47.11,18471.0,47.07,47.12,47.04,47.11,18471.0
2016-07-15 12:45:00,47.11,47.22,47.1,47.2,32696.0,47.11,47.22,47.1,47.2,32696.0
2016-07-15 12:50:00,47.19,47.28,47.18,47.28,12133.0,47.19,47.28,47.18,47.28,12133.0
2016-07-15 12:55:00,47.27,47.34,47.27,47.33,11766.0,47.27,47.34,47.27,47.33,11766.0
2016-07-15 13:00:00,47.33,47.34,47.31,47.32,8400.0,47.33,47.34,47.31,47.32,8400.0
2016-07-15 13:05:00,47.32,47.35,47.32,47.35,14230.0,47.32,47.35,47.32,47.35,14230.0
2016-07-15 13:10:00,47.35,47.35,47.27,47.29,14348.0,47.35,47.35,47.27,47.29,14348.0
2016-07-15 13:15:00,47.28,47.31,47.27,47.3,7436.0,47.28,47.31,47.27,47.3,7436.0
2016-07-15 13:20:00,47.3,47.31,47.27,47.31,6810.0,47.3,47.31,47.27,47.31,6810.0
2016-07-15 13:25:00,47.32,47.33,47.29,47.31,4391.0,47.32,47.33,47.29,47.31,4391.0
2016-07-15 13:30:00,47.32,47.38,47.29,47.38,25901.0,47.32,47.38,47.29,47.38,25901.0
2016-07-15 13:35:00,47.39,47.39,47.36,47.39,6039.0,47.39,47.39,47.36,47.39,6039.0
2016-07-15 13:40:00,47.38,47.52,47.38,47.5,18696.0,47.38,47.52,47.38,47.5,18696.0
2016-07-15 13:45:00,47.49,47.5,47.44,47.44,13202.0,47.49,47.5,47.44,47.44,13202.0
2016-07-15 13:50:00,47.43,47.5,47.43,47.5,9725.0,47.43,47.5,47.43,47.5,9725.0
2016-07-15 13:55:00,47.5,47.56,47.5,47.51,18901.0,47.5,47.56,47.5,47.51,18901.0
2016-07-15 14:00:00,47.51,47.54,47.51,47.51,21194.0,47.51,47.54,47.51,47.51,21194.0
2016-07-15 14:05:00,47.51,47.53,47.46,47.48,14299.0,47.51,47.53,47.46,47.48,14299.0
2016-07-15 14:10:00,47.49,47.5,47.48,47.5,8487.0,47.49,47.5,47.48,47.5,8487.0
2016-07-15 14:15:00,47.5,47.55,47.49,47.54,11902.0,47.5,47.55,47.49,47.54,11902.0
2016-07-15 14:20:00,47.54,47.54,47.49,47.52,19422.0,47.54,47.54,47.49,47.52,19422.0
2016-07-15 14:25:00,47.51,47.52,47.47,47.49,5600.0,47.51,47.52,47.47,47.49,5600.0
2016-07-15 14:30:00,47.5,47.52,47.49,47.5,10116.0,47.5,47.52,47.49,47.5,10116.0
2016-07-15 14:35:00,47.49,47.5,47.44,47.45,9850.0,47.49,47.5,47.44,47.45,9850.0
2016-07-15 14:40:00,47.45,47.49,47.45,47.48,7112.0,47.45,47.49,47.45,47.48,7112.0
2016-07-15 14:45:00,47.47,47.55,47.46,47.55,21257.0,47.47,47.55,47.46,47.55,21257.0
2016-07-15 14:50:00,47.54,47.54,47.5,47.54,19205.0,47.54,47.54,47.5,47.54,19205.0
2016-07-15 14:55:00,47.52,47.63,47.52,47.61,30276.0,47.52,47.63,47.52,47.61,30276.0
2016-07-15 15:00:00,47.6,47.64,47.58,47.64,25787.0,47.6,47.64,47.58,47.64,25787.0
2016-07-15 15:05:00,47.64,47.67,47.62,47.67,32578.0,47.64,47.67,47.62,47.67,32578.0
2016-07-15 15:10:00,47.67,47.71,47.65,47.66,33200.0,47.67,47.71,47.65,47.66,33200.0
2016-07-15 15:15:00,47.65,47.65,47.6,47.64,21780.0,47.65,47.65,47.6,47.64,21780.0
2016-07-15 15:20:00,47.63,47.67,47.61,47.66,21089.0,47.63,47.67,47.61,47.66,21089.0
2016-07-15 15:25:00,47.65,47.71,47.65,47.66,36986.0,47.65,47.71,47.65,47.66,36986.0
2016-07-15 15:30:00,47.66,47.73,47.66,47.72,47747.0,47.66,47.73,47.66,47.72,47747.0
2016-07-15 15:35:00,47.73,47.81,47.71,47.78,47493.0,47.73,47.81,47.71,47.78,47493.0
2016-07-15 15:40:00,47.78,47.79,47.71,47.71,41169.0,47.78,47.79,47.71,47.71,41169.0
2016-07-15 15:45:00,47.71,47.76,47.71,47.76,31076.0,47.71,47.76,47.71,47.76,31076.0
2016-07-15 15:50:00,47.75,47.77,47.73,47.77,33262.0,47.75,47.77,47.73,47.77,33262.0
2016-07-15 15:55:00,47.77,47.77,47.71,47.73,107285.0,47.77,47.77,47.71,47.73,107285.0
2016-07-18 09:30:00,47.84,47.95,47.79,47.79,36838.0,47.84,47.95,47.79,47.79,36838.0
2016-07-18 09:35:00,47.8,47.97,47.65,47.75,63969.0,47.8,47.97,47.65,47.75,63969.0
2016-07-18 09:40:00,47.77,47.78,47.5,47.67,20966.0,47.77,47.78,47.5,47.67,20966.0
2016-07-18 09:45:00,47.67,47.71,47.41,47.49,25597.0,47.67,47.71,47.41,47.49,25597.0
2016-07-18 09:50:00,47.49,47.51,47.35,47.46,19107.0,47.49,47.51,47.35,47.46,19107.0
2016-07-18 09:55:00,47.47,47.61,47.45,47.61,26991.0,47.47,47.61,47.45,47.61,26991.0
2016-07-18 10:00:00,47.62,47.8,47.54,47.72,35292.0,47.62,47.8,47.54,47.72,35292.0
2016-07-18 10:05:00,47.7,47.75,47.66,47.74,8740.0,47.7,47.75,47.66,47.74,8740.0
2016-07-18 10:10:00,47.75,47.81,47.67,47.71,29605.0,47.75,47.81,47.67,47.71,29605.0
2016-07-18 10:15:00,47.73,47.77,47.69,47.73,7285.0,47.73,47.77,47.69,47.73,7285.0
2016-07-18 10:20:00,47.72,47.74,47.56,47.6,25748.0,47.72,47.74,47.56,47.6,25748.0
2016-07-18 10:25:00,47.57,47.66,47.55,47.55,24462.0,47.57,47.66,47.55,47.55,24462.0
2016-07-18 10:30:00,47.6,47.68,47.51,47.55,21649.0,47.6,47.68,47.51,47.55,21649.0
2016-07-18 10:35:00,47.54,47.62,47.5,47.6,35973.0,47.54,47.62,47.5,47.6,35973.0
2016-07-18 10:40:00,47.6,47.6,47.39,47.48,50914.0,47.6,47.6,47.39,47.48,50914.0
2016-07-18 10:45:00,47.48,47.5,47.43,47.44,9561.0,47.48,47.5,47.43,47.44,9561.0
2016-07-18 10:50:00,47.42,47.49,47.4,47.44,6602.0,47.42,47.49,47.4,47.44,6602.0
2016-07-18 10:55:00,47.43,47.45,47.39,47.45,12565.0,47.43,47.45,47.39,47.45,12565.0
2016-07-18 11:00:00,47.46,47.53,47.46,47.51,28930.0,47.46,47.53,47.46,47.51,28930.0
2016-07-18 11:05:00,47.51,47.59,47.48,47.49,52588.0,47.51,47.59,47.48,47.49,52588.0
2016-07-18 11:10:00,47.5,47.53,47.44,47.49,68502.0,47.5,47.53,47.44,47.49,68502.0
2016-07-18 11:15:00,47.5,47.52,47.41,47.5,135545.0,47.5,47.52,47.41,47.5,135545.0
2016-07-18 11:20:00,47.48,47.58,47.47,47.58,45464.0,47.48,47.58,47.47,47.58,45464.0
2016-07-18 11:25:00,47.57,47.88,47.56,47.67,103548.0,47.57,47.88,47.56,47.67,103548.0
2016-07-18 11:30:00,47.67,47.72,47.54,47.68,61994.0,47.67,47.72,47.54,47.68,61994.0
2016-07-18 11:35:00,47.68,47.76,47.67,47.74,15560.0,47.68,47.76,47.67,47.74,15560.0
2016-07-18 11:40:00,47.72,47.93,47.71,47.89,60658.0,47.72,47.93,47.71,47.89,60658.0
2016-07-18 11:45:00,47.88,47.93,47.82,47.93,10856.0,47.88,47.93,47.82,47.93,10856.0
2016-07-18 11:50:00,47.93,47.97,47.9,47.9,18841.0,47.93,47.97,47.9,47.9,18841.0
2016-07-18 11:55:00,47.92,47.94,47.88,47.89,8344.0,47.92,47.94,47.88,47.89,8344.0
2016-07-18 12:00:00,47.89,47.93,47.87,47.92,26855.0,47.89,47.93,47.87,47.92,26855.0
2016-07-18 12:05:00,47.93,47.97,47.93,47.95,6908.0,47.93,47.97,47.93,47.95,6908.0
2016-07-18 12:10:00,47.96,48.06,47.94,48.0,42842.0,47.96,48.06,47.94,48.0,42842.0
2016-07-18 12:15:00,48.0,48.05,47.98,48.01,8329.0,48.0,48.05,47.98,48.01,8329.0
2016-07-18 12:20:00,48.0,48.02,47.97,48.0,17103.0,48.0,48.02,47.97,48.0,17103.0
2016-07-18 12:25:00,48.01,48.01,47.94,47.94,7389.0,48.01,48.01,47.94,47.94,7389.0
2016-07-18 12:30:00,47.95,47.95,47.87,47.89,8924.0,47.95,47.95,47.87,47.89,8924.0
2016-07-18 12:35:00,47.89,47.92,47.87,47.92,3800.0,47.89,47.92,47.87,47.92,3800.0
2016-07-18 12:40:00,47.92,47.92,47.9,47.92,5990.0,47.92,47.92,47.9,47.92,5990.0
2016-07-18 12:45:00,47.92,47.93,47.9,47.91,17687.0,47.92,47.93,47.9,47.91,17687.0
2016-07-18 12:50:00,47.91,47.91,47.87,47.91,5500.0,47.91,47.91,47.87,47.91,5500.0
2016-07-18 12:55:00,47.91,47.93,47.88,47.93,7194.0,47.91,47.93,47.88,47.93,7194.0
2016-07-18 13:00:00,47.94,48.02,47.93,48.0,17069.0,47.94,48.02,47.93,48.0,17069.0
2016-07-18 13:05:00,48.02,48.02,47.96,47.96,92439.0,48.02,48.02,47.96,47.96,92439.0
2016-07-18 13:10:00,47.99,48.07,47.99,48.04,14553.0,47.99,48.07,47.99,48.04,14553.0
2016-07-18 13:15:00,48.06,48.07,48.0,48.02,15467.0,48.06,48.07,48.0,48.02,15467.0
2016-07-18 13:20:00,48.01,48.01,47.94,47.94,17718.0,48.01,48.01,47.94,47.94,17718.0
2016-07-18 13:25:00,47.95,47.95,47.91,47.94,12959.0,47.95,47.95,47.91,47.94,12959.0
2016-07-18 13:30:00,47.94,47.96,47.92,47.95,9000.0,47.94,47.96,47.92,47.95,9000.0
2016-07-18 13:35:00,47.95,48.0,47.94,47.97,7833.0,47.95,48.0,47.94,47.97,7833.0
2016-07-18 13:40:00,47.97,47.97,47.92,47.96,13313.0,47.97,47.97,47.92,47.96,13313.0
2016-07-18 13:45:00,47.97,47.97,47.95,47.97,8699.0,47.97,47.97,47.95,47.97,8699.0
2016-07-18 13:50:00,47.97,47.99,47.96,47.97,16360.0,47.97,47.99,47.96,47.97,16360.0
2016-07-18 13:55:00,47.97,48.03,47.96,48.03,19391.0,47.97,48.03,47.96,48.03,19391.0
2016-07-18 14:00:00,48.02,48.03,47.99,48.0,22418.0,48.02,48.03,47.99,48.0,22418.0
2016-07-18 14:05:00,48.0,48.03,47.99,48.01,13781.0,48.0,48.03,47.99,48.01,13781.0
2016-07-18 14:10:00,48.02,48.05,48.0,48.0,11376.0,48.02,48.05,48.0,48.0,11376.0
2016-07-18 14:15:00,48.0,48.01,47.98,47.99,7356.0,48.0,48.01,47.98,47.99,7356.0
2016-07-18 14:20:00,47.98,48.05,47.97,48.03,15591.0,47.98,48.05,47.97,48.03,15591.0
2016-07-18 14:25:00,48.04,48.06,48.03,48.05,10497.0,48.04,48.06,48.03,48.05,10497.0
2016-07-18 14:30:00,48.05,48.06,47.99,48.0,23137.0,48.05,48.06,47.99,48.0,23137.0
2016-07-18 14:35:00,48.01,48.01,47.97,47.99,14992.0,48.01,48.01,47.97,47.99,14992.0
2016-07-18 14:40:00,48.0,48.02,48.0,48.0,10421.0,48.0,48.02,48.0,48.0,10421.0
2016-07-18 14:45:00,48.01,48.01,47.95,47.99,12046.0,48.01,48.01,47.95,47.99,12046.0
2016-07-18 14:50:00,47.99,48.0,47.96,47.98,9901.0,47.99,48.0,47.96,47.98,9901.0
2016-07-18 14:55:00,47.97,47.98,47.95,47.98,7980.0,47.97,47.98,47.95,47.98,7980.0
2016-07-18 15:00:00,47.98,47.99,47.95,47.97,10100.0,47.98,47.99,47.95,47.97,10100.0
2016-07-18 15:05:00,47.96,47.98,47.95,47.96,10796.0,47.96,47.98,47.95,47.96,10796.0
2016-07-18 15:10:00,47.97,48.0,47.96,47.98,7715.0,47.97,48.0,47.96,47.98,7715.0
2016-07-18 15:15:00,47.98,47.99,47.97,47.98,7950.0,47.98,47.99,47.97,47.98,7950.0
2016-07-18 15:20:00,47.98,47.99,47.95,47.95,11050.0,47.98,47.99,47.95,47.95,11050.0
2016-07-18 15:25:00,47.95,47.96,47.92,47.96,18220.0,47.95,47.96,47.92,47.96,18220.0
2016-07-18 15:30:00,47.96,47.96,47.91,47.92,8406.0,47.96,47.96,47.91,47.92,8406.0
2016-07-18 15:35:00,47.92,47.93,47.91,47.91,20150.0,47.92,47.93,47.91,47.91,20150.0
2016-07-18 15:40:00,47.91,48.0,47.9,47.99,64941.0,47.91,48.0,47.9,47.99,64941.0
2016-07-18 15:45:00,47.99,47.99,47.92,47.92,45268.0,47.99,47.99,47.92,47.92,45268.0
2016-07-18 15:50:00,47.93,47.93,47.87,47.92,28571.0,47.93,47.93,47.87,47.92,28571.0
2016-07-18 15:55:00,47.92,47.96,47.91,47.95,66463.0,47.92,47.96,47.91,47.95,66463.0
2016-07-19 09:30:00,47.93,47.93,47.53,47.82,28010.0,47.93,47.93,47.53,47.82,28010.0
2016-07-19 09:35:00,47.94,48.06,47.9,47.91,7683.0,47.94,48.06,47.9,47.91,7683.0
2016-07-19 09:40:00,47.93,48.07,47.9,47.9,12139.0,47.93,48.07,47.9,47.9,12139.0
2016-07-19 09:45:00,47.82,47.85,47.65,47.82,11150.0,47.82,47.85,47.65,47.82,11150.0
2016-07-19 09:50:00,47.76,47.77,47.64,47.64,7155.0,47.76,47.77,47.64,47.64,7155.0
2016-07-19 09:55:00,47.6,47.68,47.57,47.64,31467.0,47.6,47.68,47.57,47.64,31467.0
2016-07-19 10:00:00,47.63,47.63,47.52,47.55,14188.0,47.63,47.63,47.52,47.55,14188.0
2016-07-19 10:05:00,47.56,47.57,47.48,47.51,13367.0,47.56,47.57,47.48,47.51,13367.0
2016-07-19 10:10:00,47.51,47.69,47.51,47.65,18511.0,47.51,47.69,47.51,47.65,18511.0
2016-07-19 10:15:00,47.64,47.67,47.58,47.66,15445.0,47.64,47.67,47.58,47.66,15445.0
2016-07-19 10:20:00,47.63,47.64,47.55,47.63,11025.0,47.63,47.64,47.55,47.63,11025.0
2016-07-19 10:25:00,47.64,47.68,47.63,47.66,14314.0,47.64,47.68,47.63,47.66,14314.0
2016-07-19 10:30:00,47.64,47.67,47.61,47.66,12750.0,47.64,47.67,47.61,47.66,12750.0
2016-07-19 10:35:00,47.65,47.69,47.63,47.66,17174.0,47.65,47.69,47.63,47.66,17174.0
2016-07-19 10:40:00,47.66,47.73,47.64,47.68,14803.0,47.66,47.73,47.64,47.68,14803.0
2016-07-19 10:45:00,47.68,47.71,47.56,47.6,16308.0,47.68,47.71,47.56,47.6,16308.0
2016-07-19 10:50:00,47.59,47.67,47.58,47.66,4800.0,47.59,47.67,47.58,47.66,4800.0
2016-07-19 10:55:00,47.65,47.67,47.6,47.67,15905.0,47.65,47.67,47.6,47.67,15905.0
2016-07-19 11:00:00,47.67,47.75,47.67,47.69,8539.0,47.67,47.75,47.67,47.69,8539.0
2016-07-19 11:05:00,47.7,47.75,47.69,47.72,6832.0,47.7,47.75,47.69,47.72,6832.0
2016-07-19 11:10:00,47.72,47.74,47.7,47.74,8495.0,47.72,47.74,47.7,47.74,8495.0
2016-07-19 11:15:00,47.76,47.77,47.68,47.71,5414.0,47.76,47.77,47.68,47.71,5414.0
2016-07-19 11:20:00,47.7,47.7,47.67,47.68,5489.0,47.7,47.7,47.67,47.68,5489.0
2016-07-19 11:25:00,47.67,47.69,47.62,47.65,5400.0,47.67,47.69,47.62,47.65,5400.0
2016-07-19 11:30:00,47.64,47.75,47.64,47.73,5803.0,47.64,47.75,47.64,47.73,5803.0
2016-07-19 11:35:00,47.72,47.75,47.71,47.71,7696.0,47.72,47.75,47.71,47.71,7696.0
2016-07-19 11:40:00,47.73,47.77,47.72,47.75,14082.0,47.73,47.77,47.72,47.75,14082.0
2016-07-19 11:45:00,47.73,47.74,47.66,47.69,7983.0,47.73,47.74,47.66,47.69,7983.0
2016-07-19 11:50:00,47.68,47.76,47.67,47.74,18346.0,47.68,47.76,47.67,47.74,18346.0
2016-07-19 11:55:00,47.73,47.83,47.7,47.71,16369.0,47.73,47.83,47.7,47.71,16369.0
2016-07-19 12:00:00,47.72,47.74,47.7,47.72,10084.0,47.72,47.74,47.7,47.72,10084.0
2016-07-19 12:05:00,47.73,47.78,47.72,47.78,15085.0,47.73,47.78,47.72,47.78,15085.0
2016-07-19 12:10:00,47.79,47.81,47.76,47.78,9425.0,47.79,47.81,47.76,47.78,9425.0
2016-07-19 12:15:00,47.77,47.77,47.74,47.76,5854.0,47.77,47.77,47.74,47.76,5854.0
2016-07-19 12:20:00,47.75,47.75,47.7,47.7,14265.0,47.75,47.75,47.7,47.7,14265.0
2016-07-19 12:25:00,47.71,47.72,47.67,47.7,2947.0,47.71,47.72,47.67,47.7,2947.0
2016-07-19 12:30:00,47.68,47.72,47.67,47.7,5532.0,47.68,47.72,47.67,47.7,5532.0
2016-07-19 12:35:00,47.7,47.72,47.65,47.65,12368.0,47.7,47.72,47.65,47.65,12368.0
2016-07-19 12:40:00,47.65,47.74,47.65,47.71,15270.0,47.65,47.74,47.65,47.71,15270.0
2016-07-19 12:45:00,47.72,47.76,47.72,47.74,8211.0,47.72,47.76,47.72,47.74,8211.0
2016-07-19 12:50:00,47.75,47.76,47.74,47.74,6325.0,47.75,47.76,47.74,47.74,6325.0
2016-07-19 12:55:00,47.76,47.76,47.69,47.7,5383.0,47.76,47.76,47.69,47.7,5383.0
2016-07-19 13:00:00,47.71,47.73,47.68,47.68,11833.0,47.71,47.73,47.68,47.68,11833.0
2016-07-19 13:05:00,47.67,47.68,47.65,47.66,8131.0,47.67,47.68,47.65,47.66,8131.0
2016-07-19 13:10:00,47.67,47.69,47.65,47.65,8904.0,47.67,47.69,47.65,47.65,8904.0
2016-07-19 13:15:00,47.65,47.65,47.62,47.63,6562.0,47.65,47.65,47.62,47.63,6562.0
2016-07-19 13:20:00,47.64,47.67,47.63,47.66,16015.0,47.64,47.67,47.63,47.66,16015.0
2016-07-19 13:25:00,47.66,47.66,47.64,47.64,8857.0,47.66,47.66,47.64,47.64,8857.0
2016-07-19 13:30:00,47.65,47.69,47.63,47.68,8855.0,47.65,47.69,47.63,47.68,8855.0
2016-07-19 13:35:00,47.69,47.72,47.66,47.72,6483.0,47.69,47.72,47.66,47.72,6483.0
2016-07-19 13:40:00,47.71,47.72,47.68,47.7,10080.0,47.71,47.72,47.68,47.7,10080.0
2016-07-19 13:45:00,47.69,47.69,47.67,47.68,2810.0,47.69,47.69,47.67,47.68,2810.0
2016-07-19 13:50:00,47.68,47.68,47.65,47.65,6284.0,47.68,47.68,47.65,47.65,6284.0
2016-07-19 13:55:00,47.65,47.65,47.62,47.63,9952.0,47.65,47.65,47.62,47.63,9952.0
2016-07-19 14:00:00,47.64,47.65,47.64,47.65,9426.0,47.64,47.65,47.64,47.65,9426.0
2016-07-19 14:05:00,47.66,47.7,47.66,47.69,5020.0,47.66,47.7,47.66,47.69,5020.0
2016-07-19 14:10:00,47.69,47.7,47.68,47.69,2974.0,47.69,47.7,47.68,47.69,2974.0
2016-07-19 14:15:00,47.69,47.72,47.69,47.7,14920.0,47.69,47.72,47.69,47.7,14920.0
2016-07-19 14:20:00,47.7,47.74,47.7,47.73,5584.0,47.7,47.74,47.7,47.73,5584.0
2016-07-19 14:25:00,47.73,47.76,47.7,47.75,9961.0,47.73,47.76,47.7,47.75,9961.0
2016-07-19 14:30:00,47.75,47.75,47.72,47.74,10260.0,47.75,47.75,47.72,47.74,10260.0
2016-07-19 14:35:00,47.73,47.75,47.73,47.74,11037.0,47.73,47.75,47.73,47.74,11037.0
2016-07-19 14:40:00,47.75,47.82,47.74,47.79,13030.0,47.75,47.82,47.74,47.79,13030.0
2016-07-19 14:45:00,47.79,47.8,47.77,47.78,8500.0,47.79,47.8,47.77,47.78,8500.0
2016-07-19 14:50:00,47.78,47.81,47.77,47.78,11855.0,47.78,47.81,47.77,47.78,11855.0
2016-07-19 14:55:00,47.78,47.78,47.74,47.75,7861.0,47.78,47.78,47.74,47.75,7861.0
2016-07-19 15:00:00,47.75,47.78,47.74,47.76,13687.0,47.75,47.78,47.74,47.76,13687.0
2016-07-19 15:05:00,47.77,47.78,47.74,47.75,25810.0,47.77,47.78,47.74,47.75,25810.0
2016-07-19 15:10:00,47.75,47.78,47.73,47.77,9410.0,47.75,47.78,47.73,47.77,9410.0
2016-07-19 15:15:00,47.77,47.78,47.73,47.73,8986.0,47.77,47.78,47.73,47.73,8986.0
2016-07-19 15:20:00,47.73,47.74,47.71,47.71,5952.0,47.73,47.74,47.71,47.71,5952.0
2016-07-19 15:25:00,47.71,47.72,47.67,47.69,15647.0,47.71,47.72,47.67,47.69,15647.0
2016-07-19 15:30:00,47.7,47.74,47.69,47.72,12414.0,47.7,47.74,47.69,47.72,12414.0
2016-07-19 15:35:00,47.72,47.74,47.71,47.74,18250.0,47.72,47.74,47.71,47.74,18250.0
2016-07-19 15:40:00,47.74,47.75,47.71,47.73,16667.0,47.74,47.75,47.71,47.73,16667.0
2016-07-19 15:45:00,47.73,47.74,47.68,47.7,19179.0,47.73,47.74,47.68,47.7,19179.0
2016-07-19 15:50:00,47.7,47.73,47.67,47.67,28831.0,47.7,47.73,47.67,47.67,28831.0
2016-07-19 15:55:00,47.68,47.75,47.67,47.75,52097.0,47.68,47.75,47.67,47.75,52097.0
2016-07-20 09:30:00,47.93,48.01,47.81,47.93,25757.0,47.93,48.01,47.81,47.93,25757.0
2016-07-20 09:35:00,47.94,48.04,47.82,48.0,15241.0,47.94,48.04,47.82,48.0,15241.0
2016-07-20 09:40:00,48.0,48.22,47.99,48.14,35406.0,48.0,48.22,47.99,48.14,35406.0
2016-07-20 09:45:00,48.18,48.37,48.1,48.34,34249.0,48.18,48.37,48.1,48.34,34249.0
2016-07-20 09:50:00,48.36,48.55,48.32,48.51,32085.0,48.36,48.55,48.32,48.51,32085.0
2016-07-20 09:55:00,48.49,48.7,48.41,48.69,38595.0,48.49,48.7,48.41,48.69,38595.0
2016-07-20 10:00:00,48.7,48.86,48.68,48.84,52322.0,48.7,48.86,48.68,48.84,52322.0
2016-07-20 10:05:00,48.83,48.84,48.74,48.78,39521.0,48.83,48.84,48.74,48.78,39521.0
2016-07-20 10:10:00,48.78,48.92,48.78,48.81,36446.0,48.78,48.92,48.78,48.81,36446.0
2016-07-20 10:15:00,48.82,48.84,48.76,48.78,18973.0,48.82,48.84,48.76,48.78,18973.0
2016-07-20 10:20:00,48.8,48.8,48.64,48.64,19321.0,48.8,48.8,48.64,48.64,19321.0
2016-07-20 10:25:00,48.67,48.7,48.6,48.62,24728.0,48.67,48.7,48.6,48.62,24728.0
2016-07-20 10:30:00,48.61,48.75,48.56,48.73,59315.0,48.61,48.75,48.56,48.73,59315.0
2016-07-20 10:35:00,48.76,48.79,48.69,48.79,20946.0,48.76,48.79,48.69,48.79,20946.0
2016-07-20 10:40:00,48.81,48.84,48.78,48.8,20757.0,48.81,48.84,48.78,48.8,20757.0
2016-07-20 10:45:00,48.8,48.81,48.74,48.76,8942.0,48.8,48.81,48.74,48.76,8942.0
2016-07-20 10:50:00,48.76,48.77,48.68,48.71,15080.0,48.76,48.77,48.68,48.71,15080.0
2016-07-20 10:55:00,48.72,48.8,48.7,48.79,11952.0,48.72,48.8,48.7,48.79,11952.0
2016-07-20 11:00:00,48.8,48.9,48.77,48.83,14724.0,48.8,48.9,48.77,48.83,14724.0
2016-07-20 11:05:00,48.83,48.85,48.79,48.81,18271.0,48.83,48.85,48.79,48.81,18271.0
2016-07-20 11:10:00,48.82,48.88,48.78,48.82,21119.0,48.82,48.88,48.78,48.82,21119.0
2016-07-20 11:15:00,48.82,48.84,48.79,48.83,10369.0,48.82,48.84,48.79,48.83,10369.0
2016-07-20 11:20:00,48.83,48.84,48.8,48.81,10524.0,48.83,48.84,48.8,48.81,10524.0
2016-07-20 11:25:00,48.81,48.89,48.81,48.89,9812.0,48.81,48.89,48.81,48.89,9812.0
2016-07-20 11:30:00,48.88,48.91,48.85,48.86,10730.0,48.88,48.91,48.85,48.86,10730.0
2016-07-20 11:35:00,48.85,48.93,48.85,48.88,15980.0,48.85,48.93,48.85,48.88,15980.0
2016-07-20 11:40:00,48.88,48.89,48.83,48.83,7644.0,48.88,48.89,48.83,48.83,7644.0
2016-07-20 11:45:00,48.84,48.85,48.76,48.78,14099.0,48.84,48.85,48.76,48.78,14099.0
2016-07-20 11:50:00,48.77,48.8,48.7,48.73,24710.0,48.77,48.8,48.7,48.73,24710.0
2016-07-20 11:55:00,48.74,48.76,48.63,48.64,17383.0,48.74,48.76,48.63,48.64,17383.0
2016-07-20 12:00:00,48.64,48.64,48.55,48.56,21863.0,48.64,48.64,48.55,48.56,21863.0
2016-07-20 12:05:00,48.55,48.58,48.5,48.54,24038.0,48.55,48.58,48.5,48.54,24038.0
2016-07-20 12:10:00,48.53,48.63,48.5,48.63,22111.0,48.53,48.63,48.5,48.63,22111.0
2016-07-20 12:15:00,48.63,48.73,48.59,48.7,33816.0,48.63,48.73,48.59,48.7,33816.0
2016-07-20 12:20:00,48.7,48.72,48.62,48.62,21111.0,48.7,48.72,48.62,48.62,21111.0
2016-07-20 12:25:00,48.62,48.63,48.57,48.58,12016.0,48.62,48.63,48.57,48.58,12016.0
2016-07-20 12:30:00,48.57,48.6,48.56,48.6,11561.0,48.57,48.6,48.56,48.6,11561.0
2016-07-20 12:35:00,48.61,48.64,48.59,48.6,9883.0,48.61,48.64,48.59,48.6,9883.0
2016-07-20 12:40:00,48.59,48.67,48.59,48.66,15636.0,48.59,48.67,48.59,48.66,15636.0
2016-07-20 12:45:00,48.66,48.7,48.65,48.7,10125.0,48.66,48.7,48.65,48.7,10125.0
2016-07-20 12:50:00,48.7,48.79,48.69,48.71,16621.0,48.7,48.79,48.69,48.71,16621.0
2016-07-20 12:55:00,48.71,48.71,48.66,48.68,21765.0,48.71,48.71,48.66,48.68,21765.0
2016-07-20 13:00:00,48.69,48.71,48.66,48.7,28055.0,48.69,48.71,48.66,48.7,28055.0
2016-07-20 13:05:00,48.69,48.74,48.67,48.67,14812.0,48.69,48.74,48.67,48.67,14812.0
2016-07-20 13:10:00,48.66,48.67,48.62,48.62,10617.0,48.66,48.67,48.62,48.62,10617.0
2016-07-20 13:15:00,48.62,48.67,48.61,48.62,14103.0,48.62,48.67,48.61,48.62,14103.0
2016-07-20 13:20:00,48.63,48.67,48.6,48.66,27629.0,48.63,48.67,48.6,48.66,27629.0
2016-07-20 13:25:00,48.66,48.79,48.65,48.74,38374.0,48.66,48.79,48.65,48.74,38374.0
2016-07-20 13:30:00,48.76,48.8,48.7,48.71,37171.0,48.76,48.8,48.7,48.71,37171.0
2016-07-20 13:35:00,48.7,48.71,48.6,48.62,45089.0,48.7,48.71,48.6,48.62,45089.0
2016-07-20 13:40:00,48.63,48.69,48.61,48.69,10504.0,48.63,48.69,48.61,48.69,10504.0
2016-07-20 13:45:00,48.7,48.7,48.65,48.66,19605.0,48.7,48.7,48.65,48.66,19605.0
2016-07-20 13:50:00,48.65,48.67,48.61,48.62,11560.0,48.65,48.67,48.61,48.62,11560.0
2016-07-20 13:55:00,48.62,48.65,48.61,48.64,10991.0,48.62,48.65,48.61,48.64,10991.0
2016-07-20 14:00:00,48.63,48.7,48.63,48.67,11250.0,48.63,48.7,48.63,48.67,11250.0
2016-07-20 14:05:00,48.66,48.68,48.64,48.66,18643.0,48.66,48.68,48.64,48.66,18643.0
2016-07-20 14:10:00,48.66,48.68,48.65,48.68,7958.0,48.66,48.68,48.65,48.68,7958.0
2016-07-20 14:15:00,48.68,48.7,48.67,48.69,10489.0,48.68,48.7,48.67,48.69,10489.0
2016-07-20 14:20:00,48.68,48.69,48.62,48.63,20461.0,48.68,48.69,48.62,48.63,20461.0
2016-07-20 14:25:00,48.63,48.64,48.59,48.62,17404.0,48.63,48.64,48.59,48.62,17404.0
2016-07-20 14:30:00,48.61,48.68,48.61,48.64,9025.0,48.61,48.68,48.61,48.64,9025.0
2016-07-20 14:35:00,48.64,48.67,48.59,48.61,10320.0,48.64,48.67,48.59,48.61,10320.0
2016-07-20 14:40:00,48.61,48.61,48.56,48.58,11679.0,48.61,48.61,48.56,48.58,11679.0
2016-07-20 14:45:00,48.58,48.6,48.5,48.52,23514.0,48.58,48.6,48.5,48.52,23514.0
2016-07-20 14:50:00,48.53,48.55,48.48,48.5,22947.0,48.53,48.55,48.48,48.5,22947.0
2016-07-20 14:55:00,48.51,48.55,48.49,48.49,9766.0,48.51,48.55,48.49,48.49,9766.0
2016-07-20 15:00:00,48.48,48.55,48.48,48.49,12130.0,48.48,48.55,48.48,48.49,12130.0
2016-07-20 15:05:00,48.48,48.49,48.46,48.47,10495.0,48.48,48.49,48.46,48.47,10495.0
2016-07-20 15:10:00,48.46,48.51,48.46,48.47,16487.0,48.46,48.51,48.46,48.47,16487.0
2016-07-20 15:15:00,48.48,48.5,48.43,48.46,19315.0,48.48,48.5,48.43,48.46,19315.0
2016-07-20 15:20:00,48.46,48.51,48.46,48.48,20492.0,48.46,48.51,48.46,48.48,20492.0
2016-07-20 15:25:00,48.47,48.48,48.42,48.43,22748.0,48.47,48.48,48.42,48.43,22748.0
2016-07-20 15:30:00,48.44,48.47,48.43,48.47,24675.0,48.44,48.47,48.43,48.47,24675.0
2016-07-20 15:35:00,48.46,48.49,48.45,48.48,18503.0,48.46,48.49,48.45,48.48,18503.0
2016-07-20 15:40:00,48.49,48.56,48.48,48.55,33515.0,48.49,48.56,48.48,48.55,33515.0
2016-07-20 15:45:00,48.55,48.55,48.45,48.46,30696.0,48.55,48.55,48.45,48.46,30696.0
2016-07-20 15:50:00,48.47,48.51,48.45,48.45,44103.0,48.47,48.51,48.45,48.45,44103.0
2016-07-20 15:55:00,48.46,48.48,48.41,48.43,85202.0,48.46,48.48,48.41,48.43,85202.0
2016-07-21 09:30:00,48.59,48.91,48.59,48.87,34513.0,48.59,48.91,48.59,48.87,34513.0
2016-07-21 09:35:00,48.89,49.25,48.77,49.17,87123.0,48.89,49.25,48.77,49.17,87123.0
2016-07-21 09:40:00,49.11,49.24,49.1,49.17,29858.0,49.11,49.24,49.1,49.17,29858.0
2016-07-21 09:45:00,49.18,49.24,48.96,48.96,19067.0,49.18,49.24,48.96,48.96,19067.0
2016-07-21 09:50:00,48.97,49.0,48.76,48.76,19747.0,48.97,49.0,48.76,48.76,19747.0
2016-07-21 09:55:00,48.77,48.77,48.54,48.55,15329.0,48.77,48.77,48.54,48.55,15329.0
2016-07-21 10:00:00,48.55,48.92,48.52,48.9,22450.0,48.55,48.92,48.52,48.9,22450.0
2016-07-21 10:05:00,48.89,48.93,48.74,48.8,19200.0,48.89,48.93,48.74,48.8,19200.0
2016-07-21 10:10:00,48.81,48.93,48.79,48.83,16000.0,48.81,48.93,48.79,48.83,16000.0
2016-07-21 10:15:00,48.86,48.93,48.71,48.71,20075.0,48.86,48.93,48.71,48.71,20075.0
2016-07-21 10:20:00,48.72,48.77,48.58,48.62,18120.0,48.72,48.77,48.58,48.62,18120.0
2016-07-21 10:25:00,48.65,48.65,48.53,48.54,11467.0,48.65,48.65,48.53,48.54,11467.0
2016-07-21 10:30:00,48.57,48.66,48.57,48.63,13946.0,48.57,48.66,48.57,48.63,13946.0
2016-07-21 10:35:00,48.63,48.66,48.59,48.61,16488.0,48.63,48.66,48.59,48.61,16488.0
2016-07-21 10:40:00,48.62,48.72,48.62,48.7,8984.0,48.62,48.72,48.62,48.7,8984.0
2016-07-21 10:45:00,48.69,48.75,48.67,48.71,10621.0,48.69,48.75,48.67,48.71,10621.0
2016-07-21 10:50:00,48.72,48.77,48.67,48.68,16659.0,48.72,48.77,48.67,48.68,16659.0
2016-07-21 10:55:00,48.7,48.74,48.67,48.68,10351.0,48.7,48.74,48.67,48.68,10351.0
2016-07-21 11:00:00,48.69,48.74,48.67,48.7,11688.0,48.69,48.74,48.67,48.7,11688.0
2016-07-21 11:05:00,48.71,48.84,48.7,48.84,12022.0,48.71,48.84,48.7,48.84,12022.0
2016-07-21 11:10:00,48.83,48.85,48.77,48.81,9387.0,48.83,48.85,48.77,48.81,9387.0
2016-07-21 11:15:00,48.82,48.85,48.77,48.85,8990.0,48.82,48.85,48.77,48.85,8990.0
2016-07-21 11:20:00,48.85,48.93,48.84,48.87,11233.0,48.85,48.93,48.84,48.87,11233.0
2016-07-21 11:25:00,48.87,48.88,48.79,48.81,11514.0,48.87,48.88,48.79,48.81,11514.0
2016-07-21 11:30:00,48.8,48.83,48.76,48.81,9332.0,48.8,48.83,48.76,48.81,9332.0
2016-07-21 11:35:00,48.82,48.89,48.8,48.85,10861.0,48.82,48.89,48.8,48.85,10861.0
2016-07-21 11:40:00,48.84,48.85,48.75,48.77,8383.0,48.84,48.85,48.75,48.77,8383.0
2016-07-21 11:45:00,48.77,48.82,48.77,48.78,7912.0,48.77,48.82,48.77,48.78,7912.0
2016-07-21 11:50:00,48.77,48.77,48.64,48.64,17238.0,48.77,48.77,48.64,48.64,17238.0
2016-07-21 11:55:00,48.64,48.69,48.64,48.66,6589.0,48.64,48.69,48.64,48.66,6589.0
2016-07-21 12:00:00,48.66,48.72,48.66,48.72,5171.0,48.66,48.72,48.66,48.72,5171.0
2016-07-21 12:05:00,48.71,48.74,48.69,48.72,9121.0,48.71,48.74,48.69,48.72,9121.0
2016-07-21 12:10:00,48.72,48.75,48.71,48.73,14606.0,48.72,48.75,48.71,48.73,14606.0
2016-07-21 12:15:00,48.73,48.75,48.71,48.74,11232.0,48.73,48.75,48.71,48.74,11232.0
2016-07-21 12:20:00,48.73,48.74,48.63,48.64,8106.0,48.73,48.74,48.63,48.64,8106.0
2016-07-21 12:25:00,48.63,48.66,48.62,48.64,5619.0,48.63,48.66,48.62,48.64,5619.0
2016-07-21 12:30:00,48.63,48.66,48.62,48.63,11313.0,48.63,48.66,48.62,48.63,11313.0
2016-07-21 12:35:00,48.63,48.63,48.59,48.59,13038.0,48.63,48.63,48.59,48.59,13038.0
2016-07-21 12:40:00,48.58,48.6,48.48,48.48,19195.0,48.58,48.6,48.48,48.48,19195.0
2016-07-21 12:45:00,48.48,48.48,48.4,48.4,19289.0,48.48,48.48,48.4,48.4,19289.0
2016-07-21 12:50:00,48.4,48.42,48.34,48.38,20064.0,48.4,48.42,48.34,48.38,20064.0
2016-07-21 12:55:00,48.37,48.41,48.36,48.4,16800.0,48.37,48.41,48.36,48.4,16800.0
2016-07-21 13:00:00,48.39,48.42,48.36,48.37,18583.0,48.39,48.42,48.36,48.37,18583.0
2016-07-21 13:05:00,48.37,48.4,48.36,48.4,10300.0,48.37,48.4,48.36,48.4,10300.0
2016-07-21 13:10:00,48.4,48.47,48.39,48.46,12620.0,48.4,48.47,48.39,48.46,12620.0
2016-07-21 13:15:00,48.46,48.47,48.45,48.46,6923.0,48.46,48.47,48.45,48.46,6923.0
2016-07-21 13:20:00,48.46,48.46,48.41,48.44,10617.0,48.46,48.46,48.41,48.44,10617.0
2016-07-21 13:25:00,48.44,48.49,48.42,48.48,16086.0,48.44,48.49,48.42,48.48,16086.0
2016-07-21 13:30:00,48.49,48.5,48.48,48.5,5864.0,48.49,48.5,48.48,48.5,5864.0
2016-07-21 13:35:00,48.5,48.52,48.46,48.47,6590.0,48.5,48.52,48.46,48.47,6590.0
2016-07-21 13:40:00,48.48,48.48,48.42,48.43,7148.0,48.48,48.48,48.42,48.43,7148.0
2016-07-21 13:45:00,48.42,48.43,48.37,48.37,13952.0,48.42,48.43,48.37,48.37,13952.0
2016-07-21 13:50:00,48.37,48.4,48.37,48.39,13058.0,48.37,48.4,48.37,48.39,13058.0
2016-07-21 13:55:00,48.39,48.42,48.37,48.4,16992.0,48.39,48.42,48.37,48.4,16992.0
2016-07-21 14:00:00,48.39,48.43,48.37,48.42,14515.0,48.39,48.43,48.37,48.42,14515.0
2016-07-21 14:05:00,48.43,48.44,48.4,48.4,5600.0,48.43,48.44,48.4,48.4,5600.0
2016-07-21 14:10:00,48.39,48.42,48.36,48.37,14018.0,48.39,48.42,48.36,48.37,14018.0
2016-07-21 14:15:00,48.38,48.4,48.31,48.34,15937.0,48.38,48.4,48.31,48.34,15937.0
2016-07-21 14:20:00,48.34,48.38,48.34,48.36,8315.0,48.34,48.38,48.34,48.36,8315.0
2016-07-21 14:25:00,48.35,48.41,48.35,48.37,16200.0,48.35,48.41,48.35,48.37,16200.0
2016-07-21 14:30:00,48.37,48.41,48.36,48.4,9623.0,48.37,48.41,48.36,48.4,9623.0
2016-07-21 14:35:00,48.39,48.4,48.35,48.35,5440.0,48.39,48.4,48.35,48.35,5440.0
2016-07-21 14:40:00,48.36,48.39,48.36,48.37,9286.0,48.36,48.39,48.36,48.37,9286.0
2016-07-21 14:45:00,48.36,48.38,48.35,48.36,20750.0,48.36,48.38,48.35,48.36,20750.0
2016-07-21 14:50:00,48.36,48.36,48.33,48.35,7272.0,48.36,48.36,48.33,48.35,7272.0
2016-07-21 14:55:00,48.35,48.37,48.35,48.35,13315.0,48.35,48.37,48.35,48.35,13315.0
2016-07-21 15:00:00,48.36,48.37,48.3,48.34,23206.0,48.36,48.37,48.3,48.34,23206.0
2016-07-21 15:05:00,48.34,48.34,48.21,48.23,47051.0,48.34,48.34,48.21,48.23,47051.0
2016-07-21 15:10:00,48.24,48.26,48.23,48.26,28090.0,48.24,48.26,48.23,48.26,28090.0
2016-07-21 15:15:00,48.26,48.31,48.19,48.25,34842.0,48.26,48.31,48.19,48.25,34842.0
2016-07-21 15:20:00,48.26,48.27,48.23,48.27,19025.0,48.26,48.27,48.23,48.27,19025.0
2016-07-21 15:25:00,48.28,48.35,48.28,48.34,17020.0,48.28,48.35,48.28,48.34,17020.0
2016-07-21 15:30:00,48.34,48.35,48.3,48.34,17896.0,48.34,48.35,48.3,48.34,17896.0
2016-07-21 15:35:00,48.34,48.34,48.31,48.33,31223.0,48.34,48.34,48.31,48.33,31223.0
2016-07-21 15:40:00,48.33,48.34,48.3,48.32,76302.0,48.33,48.34,48.3,48.32,76302.0
2016-07-21 15:45:00,48.32,48.33,48.31,48.31,30098.0,48.32,48.33,48.31,48.31,30098.0
2016-07-21 15:50:00,48.31,48.34,48.3,48.3,34610.0,48.31,48.34,48.3,48.3,34610.0
2016-07-21 15:55:00,48.3,48.35,48.29,48.33,67099.0,48.3,48.35,48.29,48.33,67099.0
2016-07-22 09:30:00,48.43,48.68,47.8,48.2,62582.0,48.43,48.68,47.8,48.2,62582.0
2016-07-22 09:35:00,48.28,48.28,47.75,47.88,16740.0,48.28,48.28,47.75,47.88,16740.0
2016-07-22 09:40:00,47.89,48.0,47.69,47.79,19806.0,47.89,48.0,47.69,47.79,19806.0
2016-07-22 09:45:00,47.79,47.93,47.68,47.71,21440.0,47.79,47.93,47.68,47.71,21440.0
2016-07-22 09:50:00,47.71,47.75,47.64,47.74,20177.0,47.71,47.75,47.64,47.74,20177.0
2016-07-22 09:55:00,47.72,47.81,47.63,47.8,22505.0,47.72,47.81,47.63,47.8,22505.0
2016-07-22 10:00:00,47.77,47.9,47.75,47.83,13020.0,47.77,47.9,47.75,47.83,13020.0
2016-07-22 10:05:00,47.83,47.83,47.73,47.76,10647.0,47.83,47.83,47.73,47.76,10647.0
2016-07-22 10:10:00,47.75,47.76,47.56,47.58,17125.0,47.75,47.76,47.56,47.58,17125.0
2016-07-22 10:15:00,47.56,47.63,47.51,47.52,19853.0,47.56,47.63,47.51,47.52,19853.0
2016-07-22 10:20:00,47.52,47.6,47.52,47.58,15449.0,47.52,47.6,47.52,47.58,15449.0
2016-07-22 10:25:00,47.6,47.61,47.34,47.35,36963.0,47.6,47.61,47.34,47.35,36963.0
2016-07-22 10:30:00,47.36,47.49,47.35,47.47,17528.0,47.36,47.49,47.35,47.47,17528.0
2016-07-22 10:35:00,47.46,47.56,47.44,47.51,14632.0,47.46,47.56,47.44,47.51,14632.0
2016-07-22 10:40:00,47.51,47.56,47.44,47.48,12735.0,47.51,47.56,47.44,47.48,12735.0
2016-07-22 10:45:00,47.49,47.56,47.48,47.54,14445.0,47.49,47.56,47.48,47.54,14445.0
2016-07-22 10:50:00,47.54,47.55,47.46,47.5,17575.0,47.54,47.55,47.46,47.5,17575.0
2016-07-22 10:55:00,47.49,47.61,47.48,47.61,14941.0,47.49,47.61,47.48,47.61,14941.0
2016-07-22 11:00:00,47.61,47.64,47.49,47.51,20093.0,47.61,47.64,47.49,47.51,20093.0
2016-07-22 11:05:00,47.5,47.53,47.46,47.46,27170.0,47.5,47.53,47.46,47.46,27170.0
2016-07-22 11:10:00,47.46,47.52,47.44,47.49,14355.0,47.46,47.52,47.44,47.49,14355.0
2016-07-22 11:15:00,47.49,47.51,47.45,47.46,11136.0,47.49,47.51,47.45,47.46,11136.0
2016-07-22 11:20:00,47.46,47.52,47.43,47.43,15056.0,47.46,47.52,47.43,47.43,15056.0
2016-07-22 11:25:00,47.43,47.52,47.42,47.52,16712.0,47.43,47.52,47.42,47.52,16712.0
2016-07-22 11:30:00,47.51,47.54,47.48,47.49,18157.0,47.51,47.54,47.48,47.49,18157.0
2016-07-22 11:35:00,47.5,47.51,47.45,47.47,10490.0,47.5,47.51,47.45,47.47,10490.0
2016-07-22 11:40:00,47.49,47.51,47.46,47.5,16793.0,47.49,47.51,47.46,47.5,16793.0
2016-07-22 11:45:00,47.5,47.51,47.48,47.49,15001.0,47.5,47.51,47.48,47.49,15001.0
2016-07-22 11:50:00,47.5,47.59,47.5,47.55,15056.0,47.5,47.59,47.5,47.55,15056.0
2016-07-22 11:55:00,47.55,47.59,47.54,47.57,8570.0,47.55,47.59,47.54,47.57,8570.0
2016-07-22 12:00:00,47.57,47.69,47.57,47.67,15332.0,47.57,47.69,47.57,47.67,15332.0
2016-07-22 12:05:00,47.67,47.7,47.61,47.61,9820.0,47.67,47.7,47.61,47.61,9820.0
2016-07-22 12:10:00,47.61,47.71,47.58,47.69,22687.0,47.61,47.71,47.58,47.69,22687.0
2016-07-22 12:15:00,47.68,47.78,47.68,47.78,10535.0,47.68,47.78,47.68,47.78,10535.0
2016-07-22 12:20:00,47.77,47.8,47.73,47.75,7017.0,47.77,47.8,47.73,47.75,7017.0
2016-07-22 12:25:00,47.75,47.76,47.71,47.72,7638.0,47.75,47.76,47.71,47.72,7638.0
2016-07-22 12:30:00,47.73,47.74,47.7,47.7,4999.0,47.73,47.74,47.7,47.7,4999.0
2016-07-22 12:35:00,47.72,47.72,47.65,47.67,11508.0,47.72,47.72,47.65,47.67,11508.0
2016-07-22 12:40:00,47.67,47.75,47.63,47.74,9940.0,47.67,47.75,47.63,47.74,9940.0
2016-07-22 12:45:00,47.73,47.76,47.71,47.75,5678.0,47.73,47.76,47.71,47.75,5678.0
2016-07-22 12:50:00,47.73,47.76,47.71,47.73,6585.0,47.73,47.76,47.71,47.73,6585.0
2016-07-22 12:55:00,47.73,47.73,47.68,47.68,5820.0,47.73,47.73,47.68,47.68,5820.0
2016-07-22 13:00:00,47.69,47.69,47.63,47.66,6900.0,47.69,47.69,47.63,47.66,6900.0
2016-07-22 13:05:00,47.66,47.69,47.65,47.68,2896.0,47.66,47.69,47.65,47.68,2896.0
2016-07-22 13:10:00,47.68,47.72,47.65,47.7,7200.0,47.68,47.72,47.65,47.7,7200.0
2016-07-22 13:15:00,47.71,47.71,47.64,47.66,6900.0,47.71,47.71,47.64,47.66,6900.0
2016-07-22 13:20:00,47.67,47.75,47.67,47.75,2700.0,47.67,47.75,47.67,47.75,2700.0
2016-07-22 13:25:00,47.74,47.79,47.72,47.79,8100.0,47.74,47.79,47.72,47.79,8100.0
2016-07-22 13:30:00,47.78,47.8,47.74,47.76,8099.0,47.78,47.8,47.74,47.76,8099.0
2016-07-22 13:35:00,47.75,47.75,47.69,47.7,4000.0,47.75,47.75,47.69,47.7,4000.0
2016-07-22 13:40:00,47.71,47.73,47.69,47.69,5014.0,47.71,47.73,47.69,47.69,5014.0
2016-07-22 13:45:00,47.71,47.77,47.7,47.76,6355.0,47.71,47.77,47.7,47.76,6355.0
2016-07-22 13:50:00,47.76,47.76,47.75,47.75,12512.0,47.76,47.76,47.75,47.75,12512.0
2016-07-22 13:55:00,47.75,47.75,47.72,47.75,5728.0,47.75,47.75,47.72,47.75,5728.0
2016-07-22 14:00:00,47.74,47.81,47.74,47.8,8837.0,47.74,47.81,47.74,47.8,8837.0
2016-07-22 14:05:00,47.8,47.86,47.8,47.86,11699.0,47.8,47.86,47.8,47.86,11699.0
2016-07-22 14:10:00,47.85,47.85,47.78,47.79,4689.0,47.85,47.85,47.78,47.79,4689.0
2016-07-22 14:15:00,47.78,47.83,47.77,47.82,4990.0,47.78,47.83,47.77,47.82,4990.0
2016-07-22 14:20:00,47.82,47.82,47.8,47.81,8593.0,47.82,47.82,47.8,47.81,8593.0
2016-07-22 14:25:00,47.81,47.84,47.8,47.81,5319.0,47.81,47.84,47.8,47.81,5319.0
2016-07-22 14:30:00,47.81,47.81,47.77,47.77,8851.0,47.81,47.81,47.77,47.77,8851.0
2016-07-22 14:35:00,47.76,48.17,47.76,48.08,95698.0,47.76,48.17,47.76,48.08,95698.0
2016-07-22 14:40:00,48.09,48.1,48.0,48.02,13375.0,48.09,48.1,48.0,48.02,13375.0
2016-07-22 14:45:00,48.03,48.03,47.95,47.95,8968.0,48.03,48.03,47.95,47.95,8968.0
2016-07-22 14:50:00,47.95,48.03,47.95,48.0,11246.0,47.95,48.03,47.95,48.0,11246.0
2016-07-22 14:55:00,48.0,48.0,47.98,48.0,5275.0,48.0,48.0,47.98,48.0,5275.0
2016-07-22 15:00:00,47.99,48.02,47.93,47.94,15860.0,47.99,48.02,47.93,47.94,15860.0
2016-07-22 15:05:00,47.94,47.94,47.9,47.93,17776.0,47.94,47.94,47.9,47.93,17776.0
2016-07-22 15:10:00,47.93,47.96,47.91,47.92,15846.0,47.93,47.96,47.91,47.92,15846.0
2016-07-22 15:15:00,47.92,47.93,47.86,47.88,21363.0,47.92,47.93,47.86,47.88,21363.0
2016-07-22 15:20:00,47.88,47.98,47.88,47.98,17863.0,47.88,47.98,47.88,47.98,17863.0
2016-07-22 15:25:00,47.98,48.02,47.97,47.98,23823.0,47.98,48.02,47.97,47.98,23823.0
2016-07-22 15:30:00,47.99,48.12,47.98,48.11,35289.0,47.99,48.12,47.98,48.11,35289.0
2016-07-22 15:35:00,48.11,48.18,48.11,48.17,28675.0,48.11,48.18,48.11,48.17,28675.0
2016-07-22 15:40:00,48.18,48.18,48.11,48.11,42928.0,48.18,48.18,48.11,48.11,42928.0
2016-07-22 15:45:00,48.12,48.14,48.09,48.09,43668.0,48.12,48.14,48.09,48.09,43668.0
2016-07-22 15:50:00,48.1,48.13,48.08,48.1,51081.0,48.1,48.13,48.08,48.1,51081.0
2016-07-22 15:55:00,48.11,48.12,48.08,48.1,65466.0,48.11,48.12,48.08,48.1,65466.0
2016-07-25 09:30:00,48.0,48.12,47.92,47.96,33703.0,48.0,48.12,47.92,47.96,33703.0
2016-07-25 09:35:00,47.91,47.91,47.67,47.8,9378.0,47.91,47.91,47.67,47.8,9378.0
2016-07-25 09:40:00,47.8,47.95,47.75,47.95,8730.0,47.8,47.95,47.75,47.95,8730.0
2016-07-25 09:45:00,47.95,48.11,47.89,47.92,27196.0,47.95,48.11,47.89,47.92,27196.0
2016-07-25 09:50:00,47.9,47.97,47.8,47.86,19195.0,47.9,47.97,47.8,47.86,19195.0
2016-07-25 09:55:00,47.84,48.01,47.84,47.96,14637.0,47.84,48.01,47.84,47.96,14637.0
2016-07-25 10:00:00,47.94,48.03,47.89,47.93,27100.0,47.94,48.03,47.89,47.93,27100.0
2016-07-25 10:05:00,47.95,47.98,47.71,47.79,26545.0,47.95,47.98,47.71,47.79,26545.0
2016-07-25 10:10:00,47.75,47.77,47.62,47.69,11764.0,47.75,47.77,47.62,47.69,11764.0
2016-07-25 10:15:00,47.65,47.66,47.55,47.57,13416.0,47.65,47.66,47.55,47.57,13416.0
2016-07-25 10:20:00,47.57,47.58,47.44,47.46,24661.0,47.57,47.58,47.44,47.46,24661.0
2016-07-25 10:25:00,47.45,47.54,47.4,47.5,18744.0,47.45,47.54,47.4,47.5,18744.0
2016-07-25 10:30:00,47.48,47.57,47.44,47.55,19033.0,47.48,47.57,47.44,47.55,19033.0
2016-07-25 10:35:00,47.57,47.65,47.55,47.64,8296.0,47.57,47.65,47.55,47.64,8296.0
2016-07-25 10:40:00,47.63,47.7,47.61,47.68,12626.0,47.63,47.7,47.61,47.68,12626.0
2016-07-25 10:45:00,47.67,47.9,47.65,47.89,21875.0,47.67,47.9,47.65,47.89,21875.0
2016-07-25 10:50:00,47.89,48.0,47.88,47.98,27354.0,47.89,48.0,47.88,47.98,27354.0
2016-07-25 10:55:00,47.98,48.01,47.93,47.99,9363.0,47.98,48.01,47.93,47.99,9363.0
2016-07-25 11:00:00,47.97,47.97,47.91,47.91,8605.0,47.97,47.97,47.91,47.91,8605.0
2016-07-25 11:05:00,47.92,47.93,47.75,47.86,14288.0,47.92,47.93,47.75,47.86,14288.0
2016-07-25 11:10:00,47.84,47.85,47.8,47.82,8477.0,47.84,47.85,47.8,47.82,8477.0
2016-07-25 11:15:00,47.82,47.82,47.7,47.72,22315.0,47.82,47.82,47.7,47.72,22315.0
2016-07-25 11:20:00,47.7,47.72,47.67,47.68,16191.0,47.7,47.72,47.67,47.68,16191.0
2016-07-25 11:25:00,47.68,47.78,47.64,47.77,36669.0,47.68,47.78,47.64,47.77,36669.0
2016-07-25 11:30:00,47.77,47.77,47.69,47.72,17696.0,47.77,47.77,47.69,47.72,17696.0
2016-07-25 11:35:00,47.71,47.79,47.7,47.73,14710.0,47.71,47.79,47.7,47.73,14710.0
2016-07-25 11:40:00,47.73,47.74,47.61,47.62,17481.0,47.73,47.74,47.61,47.62,17481.0
2016-07-25 11:45:00,47.62,47.66,47.57,47.61,12472.0,47.62,47.66,47.57,47.61,12472.0
2016-07-25 11:50:00,47.59,47.65,47.58,47.6,5225.0,47.59,47.65,47.58,47.6,5225.0
2016-07-25 11:55:00,47.6,47.61,47.54,47.55,5741.0,47.6,47.61,47.54,47.55,5741.0
2016-07-25 12:00:00,47.56,47.6,47.55,47.59,6989.0,47.56,47.6,47.55,47.59,6989.0
2016-07-25 12:05:00,47.59,47.63,47.57,47.63,3523.0,47.59,47.63,47.57,47.63,3523.0
2016-07-25 12:10:00,47.63,47.66,47.62,47.62,4110.0,47.63,47.66,47.62,47.62,4110.0
2016-07-25 12:15:00,47.62,47.7,47.62,47.69,7455.0,47.62,47.7,47.62,47.69,7455.0
2016-07-25 12:20:00,47.68,47.71,47.62,47.63,7899.0,47.68,47.71,47.62,47.63,7899.0
2016-07-25 12:25:00,47.64,47.64,47.57,47.58,4600.0,47.64,47.64,47.57,47.58,4600.0
2016-07-25 12:30:00,47.56,47.59,47.56,47.57,7355.0,47.56,47.59,47.56,47.57,7355.0
2016-07-25 12:35:00,47.58,47.62,47.54,47.59,6233.0,47.58,47.62,47.54,47.59,6233.0
2016-07-25 12:40:00,47.61,47.67,47.61,47.63,4679.0,47.61,47.67,47.61,47.63,4679.0
2016-07-25 12:45:00,47.64,47.71,47.64,47.67,5367.0,47.64,47.71,47.64,47.67,5367.0
2016-07-25 12:50:00,47.67,47.72,47.66,47.72,3132.0,47.67,47.72,47.66,47.72,3132.0
2016-07-25 12:55:00,47.72,47.72,47.68,47.71,5701.0,47.72,47.72,47.68,47.71,5701.0
2016-07-25 13:00:00,47.72,47.74,47.7,47.72,5824.0,47.72,47.74,47.7,47.72,5824.0
2016-07-25 13:05:00,47.71,47.8,47.69,47.79,13009.0,47.71,47.8,47.69,47.79,13009.0
2016-07-25 13:10:00,47.8,47.8,47.77,47.77,1400.0,47.8,47.8,47.77,47.77,1400.0
2016-07-25 13:15:00,47.78,47.86,47.78,47.8,13484.0,47.78,47.86,47.78,47.8,13484.0
2016-07-25 13:20:00,47.8,47.87,47.8,47.83,4183.0,47.8,47.87,47.8,47.83,4183.0
2016-07-25 13:25:00,47.83,47.88,47.82,47.87,5077.0,47.83,47.88,47.82,47.87,5077.0
2016-07-25 13:30:00,47.87,47.93,47.85,47.9,5073.0,47.87,47.93,47.85,47.9,5073.0
2016-07-25 13:35:00,47.9,47.9,47.86,47.87,1500.0,47.9,47.9,47.86,47.87,1500.0
2016-07-25 13:40:00,47.87,47.87,47.81,47.83,8209.0,47.87,47.87,47.81,47.83,8209.0
2016-07-25 13:45:00,47.83,47.84,47.76,47.76,4700.0,47.83,47.84,47.76,47.76,4700.0
2016-07-25 13:50:00,47.77,47.81,47.75,47.75,8439.0,47.77,47.81,47.75,47.75,8439.0
2016-07-25 13:55:00,47.76,47.78,47.74,47.75,4455.0,47.76,47.78,47.74,47.75,4455.0
2016-07-25 14:00:00,47.75,47.85,47.74,47.84,5675.0,47.75,47.85,47.74,47.84,5675.0
2016-07-25 14:05:00,47.83,47.83,47.8,47.81,4998.0,47.83,47.83,47.8,47.81,4998.0
2016-07-25 14:10:00,47.81,47.82,47.79,47.81,3321.0,47.81,47.82,47.79,47.81,3321.0
2016-07-25 14:15:00,47.82,47.87,47.82,47.84,15284.0,47.82,47.87,47.82,47.84,15284.0
2016-07-25 14:20:00,47.85,47.93,47.85,47.93,6891.0,47.85,47.93,47.85,47.93,6891.0
2016-07-25 14:25:00,47.92,47.92,47.85,47.88,10371.0,47.92,47.92,47.85,47.88,10371.0
2016-07-25 14:30:00,47.87,47.93,47.87,47.88,6590.0,47.87,47.93,47.87,47.88,6590.0
2016-07-25 14:35:00,47.89,47.91,47.86,47.89,4781.0,47.89,47.91,47.86,47.89,4781.0
2016-07-25 14:40:00,47.89,47.93,47.87,47.93,8142.0,47.89,47.93,47.87,47.93,8142.0
2016-07-25 14:45:00,47.93,47.94,47.92,47.93,3423.0,47.93,47.94,47.92,47.93,3423.0
2016-07-25 14:50:00,47.93,47.97,47.92,47.93,8350.0,47.93,47.97,47.92,47.93,8350.0
2016-07-25 14:55:00,47.93,47.94,47.91,47.91,4002.0,47.93,47.94,47.91,47.91,4002.0
2016-07-25 15:00:00,47.9,47.92,47.89,47.91,7875.0,47.9,47.92,47.89,47.91,7875.0
2016-07-25 15:05:00,47.91,47.91,47.86,47.86,6659.0,47.91,47.91,47.86,47.86,6659.0
2016-07-25 15:10:00,47.86,47.87,47.84,47.84,6194.0,47.86,47.87,47.84,47.84,6194.0
2016-07-25 15:15:00,47.84,47.86,47.84,47.86,5150.0,47.84,47.86,47.84,47.86,5150.0
2016-07-25 15:20:00,47.86,47.9,47.85,47.89,9960.0,47.86,47.9,47.85,47.89,9960.0
2016-07-25 15:25:00,47.89,47.9,47.86,47.89,7014.0,47.89,47.9,47.86,47.89,7014.0
2016-07-25 15:30:00,47.89,47.92,47.89,47.91,7569.0,47.89,47.92,47.89,47.91,7569.0
2016-07-25 15:35:00,47.91,47.91,47.88,47.91,13448.0,47.91,47.91,47.88,47.91,13448.0
2016-07-25 15:40:00,47.91,47.94,47.91,47.93,13715.0,47.91,47.94,47.91,47.93,13715.0
2016-07-25 15:45:00,47.93,47.95,47.93,47.94,9858.0,47.93,47.95,47.93,47.94,9858.0
2016-07-25 15:50:00,47.95,47.96,47.92,47.93,16557.0,47.95,47.96,47.92,47.93,16557.0
2016-07-25 15:55:00,47.93,47.99,47.92,47.99,32662.0,47.93,47.99,47.92,47.99,32662.0
2016-07-26 09:30:00,48.14,48.53,48.13,48.53,30563.0,48.14,48.53,48.13,48.53,30563.0
2016-07-26 09:35:00,48.52,48.63,48.33,48.34,24174.0,48.52,48.63,48.33,48.34,24174.0
2016-07-26 09:40:00,48.35,48.5,48.28,48.46,6551.0,48.35,48.5,48.28,48.46,6551.0
2016-07-26 09:45:00,48.5,48.71,48.47,48.57,47058.0,48.5,48.71,48.47,48.57,47058.0
2016-07-26 09:50:00,48.58,48.59,48.47,48.5,11367.0,48.58,48.59,48.47,48.5,11367.0
2016-07-26 09:55:00,48.48,48.69,48.48,48.67,66441.0,48.48,48.69,48.48,48.67,66441.0
2016-07-26 10:00:00,48.65,48.74,48.64,48.65,20466.0,48.65,48.74,48.64,48.65,20466.0
2016-07-26 10:05:00,48.65,48.7,48.51,48.51,36285.0,48.65,48.7,48.51,48.51,36285.0
2016-07-26 10:10:00,48.51,48.54,48.41,48.45,12851.0,48.51,48.54,48.41,48.45,12851.0
2016-07-26 10:15:00,48.43,48.48,48.4,48.45,6474.0,48.43,48.48,48.4,48.45,6474.0
2016-07-26 10:20:00,48.48,48.54,48.42,48.54,8505.0,48.48,48.54,48.42,48.54,8505.0
2016-07-26 10:25:00,48.56,48.56,48.47,48.48,8900.0,48.56,48.56,48.47,48.48,8900.0
2016-07-26 10:30:00,48.5,48.53,48.41,48.42,12079.0,48.5,48.53,48.41,48.42,12079.0
2016-07-26 10:35:00,48.41,48.51,48.41,48.51,4550.0,48.41,48.51,48.41,48.51,4550.0
2016-07-26 10:40:00,48.5,48.55,48.48,48.5,2300.0,48.5,48.55,48.48,48.5,2300.0
2016-07-26 10:45:00,48.5,48.52,48.4,48.44,10124.0,48.5,48.52,48.4,48.44,10124.0
2016-07-26 10:50:00,48.46,48.49,48.16,48.2,15356.0,48.46,48.49,48.16,48.2,15356.0
2016-07-26 10:55:00,48.15,48.17,48.06,48.06,13490.0,48.15,48.17,48.06,48.06,13490.0
2016-07-26 11:00:00,48.02,48.11,48.02,48.07,14342.0,48.02,48.11,48.02,48.07,14342.0
2016-07-26 11:05:00,48.07,48.21,48.05,48.21,16593.0,48.07,48.21,48.05,48.21,16593.0
2016-07-26 11:10:00,48.19,48.21,48.12,48.12,7022.0,48.19,48.21,48.12,48.12,7022.0
2016-07-26 11:15:00,48.14,48.27,48.14,48.27,7087.0,48.14,48.27,48.14,48.27,7087.0
2016-07-26 11:20:00,48.22,48.25,48.19,48.22,3100.0,48.22,48.25,48.19,48.22,3100.0
2016-07-26 11:25:00,48.22,48.27,48.21,48.27,3749.0,48.22,48.27,48.21,48.27,3749.0
2016-07-26 11:30:00,48.26,48.27,48.19,48.23,15718.0,48.26,48.27,48.19,48.23,15718.0
2016-07-26 11:35:00,48.23,48.31,48.23,48.27,3337.0,48.23,48.31,48.23,48.27,3337.0
2016-07-26 11:40:00,48.28,48.33,48.27,48.31,3955.0,48.28,48.33,48.27,48.31,3955.0
2016-07-26 11:45:00,48.3,48.38,48.3,48.35,17945.0,48.3,48.38,48.3,48.35,17945.0
2016-07-26 11:50:00,48.35,48.46,48.35,48.38,14300.0,48.35,48.46,48.35,48.38,14300.0
2016-07-26 11:55:00,48.37,48.43,48.36,48.41,6218.0,48.37,48.43,48.36,48.41,6218.0
2016-07-26 12:00:00,48.42,48.42,48.38,48.38,2100.0,48.42,48.42,48.38,48.38,2100.0
2016-07-26 12:05:00,48.39,48.41,48.36,48.38,4223.0,48.39,48.41,48.36,48.38,4223.0
2016-07-26 12:10:00,48.34,48.36,48.32,48.36,2333.0,48.34,48.36,48.32,48.36,2333.0
2016-07-26 12:15:00,48.35,48.37,48.34,48.36,4519.0,48.35,48.37,48.34,48.36,4519.0
2016-07-26 12:20:00,48.37,48.49,48.37,48.46,10795.0,48.37,48.49,48.37,48.46,10795.0
2016-07-26 12:25:00,48.46,48.46,48.4,48.4,5769.0,48.46,48.46,48.4,48.4,5769.0
2016-07-26 12:30:00,48.38,48.39,48.35,48.35,2401.0,48.38,48.39,48.35,48.35,2401.0
2016-07-26 12:35:00,48.34,48.37,48.31,48.37,8038.0,48.34,48.37,48.31,48.37,8038.0
2016-07-26 12:40:00,48.36,48.39,48.33,48.37,6126.0,48.36,48.39,48.33,48.37,6126.0
2016-07-26 12:45:00,48.37,48.39,48.34,48.35,2757.0,48.37,48.39,48.34,48.35,2757.0
2016-07-26 12:50:00,48.33,48.44,48.33,48.4,8526.0,48.33,48.44,48.33,48.4,8526.0
2016-07-26 12:55:00,48.41,48.43,48.39,48.41,5314.0,48.41,48.43,48.39,48.41,5314.0
2016-07-26 13:00:00,48.39,48.42,48.39,48.4,3500.0,48.39,48.42,48.39,48.4,3500.0
2016-07-26 13:05:00,48.41,48.41,48.35,48.35,4790.0,48.41,48.41,48.35,48.35,4790.0
2016-07-26 13:10:00,48.35,48.4,48.33,48.39,3825.0,48.35,48.4,48.33,48.39,3825.0
2016-07-26 13:15:00,48.39,48.42,48.37,48.38,4801.0,48.39,48.42,48.37,48.38,4801.0
2016-07-26 13:20:00,48.38,48.38,48.3,48.32,5218.0,48.38,48.38,48.3,48.32,5218.0
2016-07-26 13:25:00,48.33,48.36,48.3,48.35,2985.0,48.33,48.36,48.3,48.35,2985.0
2016-07-26 13:30:00,48.35,48.38,48.35,48.38,2500.0,48.35,48.38,48.35,48.38,2500.0
2016-07-26 13:35:00,48.37,48.43,48.36,48.42,6190.0,48.37,48.43,48.36,48.42,6190.0
2016-07-26 13:40:00,48.43,48.44,48.39,48.4,4220.0,48.43,48.44,48.39,48.4,4220.0
2016-07-26 13:45:00,48.41,48.54,48.41,48.5,11271.0,48.41,48.54,48.41,48.5,11271.0
2016-07-26 13:50:00,48.5,48.5,48.42,48.44,1800.0,48.5,48.5,48.42,48.44,1800.0
2016-07-26 13:55:00,48.44,48.46,48.4,48.41,7477.0,48.44,48.46,48.4,48.41,7477.0
2016-07-26 14:00:00,48.42,48.47,48.41,48.45,7491.0,48.42,48.47,48.41,48.45,7491.0
2016-07-26 14:05:00,48.45,48.48,48.34,48.35,6165.0,48.45,48.48,48.34,48.35,6165.0
2016-07-26 14:10:00,48.33,48.37,48.31,48.36,4500.0,48.33,48.37,48.31,48.36,4500.0
2016-07-26 14:15:00,48.36,48.38,48.32,48.34,3822.0,48.36,48.38,48.32,48.34,3822.0
2016-07-26 14:20:00,48.35,48.65,48.35,48.56,13968.0,48.35,48.65,48.35,48.56,13968.0
2016-07-26 14:25:00,48.55,48.67,48.53,48.59,12817.0,48.55,48.67,48.53,48.59,12817.0
2016-07-26 14:30:00,48.6,48.6,48.55,48.58,18193.0,48.6,48.6,48.55,48.58,18193.0
2016-07-26 14:35:00,48.58,48.64,48.56,48.58,12286.0,48.58,48.64,48.56,48.58,12286.0
2016-07-26 14:40:00,48.58,48.71,48.58,48.64,8010.0,48.58,48.71,48.58,48.64,8010.0
2016-07-26 14:45:00,48.61,48.63,48.56,48.58,11791.0,48.61,48.63,48.56,48.58,11791.0
2016-07-26 14:50:00,48.58,48.62,48.56,48.59,4752.0,48.58,48.62,48.56,48.59,4752.0
2016-07-26 14:55:00,48.58,48.62,48.56,48.56,9020.0,48.58,48.62,48.56,48.56,9020.0
2016-07-26 15:00:00,48.55,48.64,48.54,48.62,7404.0,48.55,48.64,48.54,48.62,7404.0
2016-07-26 15:05:00,48.63,48.66,48.58,48.66,8175.0,48.63,48.66,48.58,48.66,8175.0
2016-07-26 15:10:00,48.66,48.66,48.56,48.57,8296.0,48.66,48.66,48.56,48.57,8296.0
2016-07-26 15:15:00,48.57,48.61,48.55,48.56,11534.0,48.57,48.61,48.55,48.56,11534.0
2016-07-26 15:20:00,48.55,48.59,48.51,48.55,10206.0,48.55,48.59,48.51,48.55,10206.0
2016-07-26 15:25:00,48.55,48.59,48.52,48.58,16142.0,48.55,48.59,48.52,48.58,16142.0
2016-07-26 15:30:00,48.58,48.67,48.58,48.65,16558.0,48.58,48.67,48.58,48.65,16558.0
2016-07-26 15:35:00,48.66,48.71,48.6,48.64,26853.0,48.66,48.71,48.6,48.64,26853.0
2016-07-26 15:40:00,48.65,48.69,48.58,48.61,27486.0,48.65,48.69,48.58,48.61,27486.0
2016-07-26 15:45:00,48.61,48.62,48.56,48.56,31257.0,48.61,48.62,48.56,48.56,31257.0
2016-07-26 15:50:00,48.55,48.61,48.55,48.6,14050.0,48.55,48.61,48.55,48.6,14050.0
2016-07-26 15:55:00,48.6,48.62,48.57,48.58,56570.0,48.6,48.62,48.57,48.58,56570.0
2016-07-27 09:30:00,49.06,49.19,48.9,48.95,25478.0,49.06,49.19,48.9,48.95,25478.0
2016-07-27 09:35:00,49.02,49.1,48.93,48.98,19359.0,49.02,49.1,48.93,48.98,19359.0
2016-07-27 09:40:00,48.97,49.06,48.89,48.96,23613.0,48.97,49.06,48.89,48.96,23613.0
2016-07-27 09:45:00,48.95,49.02,48.88,48.89,14438.0,48.95,49.02,48.88,48.89,14438.0
2016-07-27 09:50:00,48.93,49.02,48.83,49.02,16503.0,48.93,49.02,48.83,49.02,16503.0
2016-07-27 09:55:00,49.04,49.14,49.0,49.11,22872.0,49.04,49.14,49.0,49.11,22872.0
2016-07-27 10:00:00,49.12,49.12,48.96,49.03,22504.0,49.12,49.12,48.96,49.03,22504.0
2016-07-27 10:05:00,49.04,49.04,48.87,48.87,6688.0,49.04,49.04,48.87,48.87,6688.0
2016-07-27 10:10:00,48.9,49.02,48.9,48.91,7400.0,48.9,49.02,48.9,48.91,7400.0
2016-07-27 10:15:00,48.91,48.92,48.83,48.88,6326.0,48.91,48.92,48.83,48.88,6326.0
2016-07-27 10:20:00,48.87,48.87,48.77,48.84,20480.0,48.87,48.87,48.77,48.84,20480.0
2016-07-27 10:25:00,48.82,48.82,48.71,48.76,11751.0,48.82,48.82,48.71,48.76,11751.0
2016-07-27 10:30:00,48.74,48.77,48.65,48.66,18854.0,48.74,48.77,48.65,48.66,18854.0
2016-07-27 10:35:00,48.64,48.7,48.6,48.64,12662.0,48.64,48.7,48.6,48.64,12662.0
2016-07-27 10:40:00,48.64,48.64,48.51,48.54,29319.0,48.64,48.64,48.51,48.54,29319.0
2016-07-27 10:45:00,48.53,48.53,48.44,48.44,12392.0,48.53,48.53,48.44,48.44,12392.0
2016-07-27 10:50:00,48.45,48.57,48.42,48.51,6325.0,48.45,48.57,48.42,48.51,6325.0
2016-07-27 10:55:00,48.51,48.57,48.47,48.54,6766.0,48.51,48.57,48.47,48.54,6766.0
2016-07-27 11:00:00,48.56,48.66,48.53,48.63,12809.0,48.56,48.66,48.53,48.63,12809.0
2016-07-27 11:05:00,48.63,48.72,48.63,48.69,4710.0,48.63,48.72,48.63,48.69,4710.0
2016-07-27 11:10:00,48.68,48.71,48.63,48.63,10059.0,48.68,48.71,48.63,48.63,10059.0
2016-07-27 11:15:00,48.63,48.71,48.62,48.62,5200.0,48.63,48.71,48.62,48.62,5200.0
2016-07-27 11:20:00,48.61,48.62,48.55,48.62,6622.0,48.61,48.62,48.55,48.62,6622.0
2016-07-27 11:25:00,48.64,48.68,48.63,48.66,6150.0,48.64,48.68,48.63,48.66,6150.0
2016-07-27 11:30:00,48.65,48.65,48.55,48.65,4613.0,48.65,48.65,48.55,48.65,4613.0
2016-07-27 11:35:00,48.65,48.65,48.56,48.56,4090.0,48.65,48.65,48.56,48.56,4090.0
2016-07-27 11:40:00,48.57,48.59,48.53,48.56,2900.0,48.57,48.59,48.53,48.56,2900.0
2016-07-27 11:45:00,48.55,48.59,48.52,48.59,3700.0,48.55,48.59,48.52,48.59,3700.0
2016-07-27 11:50:00,48.59,48.62,48.55,48.56,4063.0,48.59,48.62,48.55,48.56,4063.0
2016-07-27 11:55:00,48.57,48.57,48.49,48.53,7702.0,48.57,48.57,48.49,48.53,7702.0
2016-07-27 12:00:00,48.5,48.51,48.47,48.49,8723.0,48.5,48.51,48.47,48.49,8723.0
2016-07-27 12:05:00,48.48,48.48,48.42,48.43,4007.0,48.48,48.48,48.42,48.43,4007.0
2016-07-27 12:10:00,48.42,48.44,48.35,48.39,6325.0,48.42,48.44,48.35,48.39,6325.0
2016-07-27 12:15:00,48.39,48.44,48.38,48.41,9313.0,48.39,48.44,48.38,48.41,9313.0
2016-07-27 12:20:00,48.42,48.42,48.33,48.33,9202.0,48.42,48.42,48.33,48.33,9202.0
2016-07-27 12:25:00,48.32,48.33,48.29,48.31,10788.0,48.32,48.33,48.29,48.31,10788.0
2016-07-27 12:30:00,48.3,48.33,48.29,48.3,6008.0,48.3,48.33,48.29,48.3,6008.0
2016-07-27 12:35:00,48.31,48.33,48.26,48.33,9082.0,48.31,48.33,48.26,48.33,9082.0
2016-07-27 12:40:00,48.34,48.35,48.32,48.34,7554.0,48.34,48.35,48.32,48.34,7554.0
2016-07-27 12:45:00,48.35,48.4,48.34,48.34,10356.0,48.35,48.4,48.34,48.34,10356.0
2016-07-27 12:50:00,48.35,48.39,48.34,48.36,5935.0,48.35,48.39,48.34,48.36,5935.0
2016-07-27 12:55:00,48.36,48.43,48.35,48.43,4922.0,48.36,48.43,48.35,48.43,4922.0
2016-07-27 13:00:00,48.41,48.42,48.36,48.38,7138.0,48.41,48.42,48.36,48.38,7138.0
2016-07-27 13:05:00,48.37,48.42,48.37,48.39,6500.0,48.37,48.42,48.37,48.39,6500.0
2016-07-27 13:10:00,48.39,48.4,48.36,48.37,3700.0,48.39,48.4,48.36,48.37,3700.0
2016-07-27 13:15:00,48.37,48.38,48.35,48.38,4121.0,48.37,48.38,48.35,48.38,4121.0
2016-07-27 13:20:00,48.37,48.41,48.36,48.41,6878.0,48.37,48.41,48.36,48.41,6878.0
2016-07-27 13:25:00,48.42,48.49,48.42,48.44,14350.0,48.42,48.49,48.42,48.44,14350.0
2016-07-27 13:30:00,48.43,48.44,48.39,48.39,7306.0,48.43,48.44,48.39,48.39,7306.0
2016-07-27 13:35:00,48.38,48.41,48.38,48.4,4506.0,48.38,48.41,48.38,48.4,4506.0
2016-07-27 13:40:00,48.38,48.42,48.38,48.39,4053.0,48.38,48.42,48.38,48.39,4053.0
2016-07-27 13:45:00,48.41,48.47,48.41,48.44,7660.0,48.41,48.47,48.41,48.44,7660.0
2016-07-27 13:50:00,48.43,48.43,48.38,48.38,4983.0,48.43,48.43,48.38,48.38,4983.0
2016-07-27 13:55:00,48.4,48.46,48.37,48.45,3945.0,48.4,48.46,48.37,48.45,3945.0
2016-07-27 14:00:00,48.46,48.51,48.32,48.49,16871.0,48.46,48.51,48.32,48.49,16871.0
2016-07-27 14:05:00,48.44,48.46,48.37,48.38,5354.0,48.44,48.46,48.37,48.38,5354.0
2016-07-27 14:10:00,48.4,48.5,48.31,48.34,12542.0,48.4,48.5,48.31,48.34,12542.0
2016-07-27 14:15:00,48.35,48.53,48.35,48.48,12728.0,48.35,48.53,48.35,48.48,12728.0
2016-07-27 14:20:00,48.47,48.54,48.46,48.51,8333.0,48.47,48.54,48.46,48.51,8333.0
2016-07-27 14:25:00,48.5,48.5,48.41,48.44,5558.0,48.5,48.5,48.41,48.44,5558.0
2016-07-27 14:30:00,48.46,48.49,48.41,48.48,9017.0,48.46,48.49,48.41,48.48,9017.0
2016-07-27 14:35:00,48.51,48.54,48.45,48.47,6457.0,48.51,48.54,48.45,48.47,6457.0
2016-07-27 14:40:00,48.47,48.64,48.47,48.59,10407.0,48.47,48.64,48.47,48.59,10407.0
2016-07-27 14:45:00,48.57,48.59,48.51,48.54,5953.0,48.57,48.59,48.51,48.54,5953.0
2016-07-27 14:50:00,48.53,48.56,48.5,48.56,17173.0,48.53,48.56,48.5,48.56,17173.0
2016-07-27 14:55:00,48.57,48.62,48.55,48.59,5117.0,48.57,48.62,48.55,48.59,5117.0
2016-07-27 15:00:00,48.61,48.63,48.6,48.63,6000.0,48.61,48.63,48.6,48.63,6000.0
2016-07-27 15:05:00,48.64,48.68,48.61,48.68,6948.0,48.64,48.68,48.61,48.68,6948.0
2016-07-27 15:10:00,48.67,48.67,48.62,48.63,6962.0,48.67,48.67,48.62,48.63,6962.0
2016-07-27 15:15:00,48.63,48.68,48.63,48.65,14139.0,48.63,48.68,48.63,48.65,14139.0
2016-07-27 15:20:00,48.65,48.66,48.62,48.64,7405.0,48.65,48.66,48.62,48.64,7405.0
2016-07-27 15:25:00,48.63,48.63,48.57,48.6,8322.0,48.63,48.63,48.57,48.6,8322.0
2016-07-27 15:30:00,48.59,48.61,48.58,48.6,15379.0,48.59,48.61,48.58,48.6,15379.0
2016-07-27 15:35:00,48.6,48.6,48.57,48.58,15750.0,48.6,48.6,48.57,48.58,15750.0
2016-07-27 15:40:00,48.58,48.63,48.57,48.6,22457.0,48.58,48.63,48.57,48.6,22457.0
2016-07-27 15:45:00,48.6,48.6,48.47,48.48,14422.0,48.6,48.6,48.47,48.48,14422.0
2016-07-27 15:50:00,48.47,48.53,48.47,48.53,18522.0,48.47,48.53,48.47,48.53,18522.0
2016-07-27 15:55:00,48.53,48.56,48.5,48.55,39985.0,48.53,48.56,48.5,48.55,39985.0
2016-07-28 09:30:00,48.57,48.9,48.41,48.47,29868.0,48.57,48.9,48.41,48.47,29868.0
2016-07-28 09:35:00,48.47,48.49,48.2,48.2,8725.0,48.47,48.49,48.2,48.2,8725.0
2016-07-28 09:40:00,48.21,48.3,48.05,48.1,14049.0,48.21,48.3,48.05,48.1,14049.0
2016-07-28 09:45:00,48.12,48.34,48.12,48.33,13438.0,48.12,48.34,48.12,48.33,13438.0
2016-07-28 09:50:00,48.28,48.45,48.26,48.4,10300.0,48.28,48.45,48.26,48.4,10300.0
2016-07-28 09:55:00,48.36,48.43,48.24,48.24,10262.0,48.36,48.43,48.24,48.24,10262.0
2016-07-28 10:00:00,48.25,48.4,48.19,48.19,13836.0,48.25,48.4,48.19,48.19,13836.0
2016-07-28 10:05:00,48.21,48.21,48.11,48.11,11840.0,48.21,48.21,48.11,48.11,11840.0
2016-07-28 10:10:00,48.11,48.13,48.01,48.01,12880.0,48.11,48.13,48.01,48.01,12880.0
2016-07-28 10:15:00,48.04,48.04,47.93,48.0,21114.0,48.04,48.04,47.93,48.0,21114.0
2016-07-28 10:20:00,47.97,48.0,47.9,47.98,16438.0,47.97,48.0,47.9,47.98,16438.0
2016-07-28 10:25:00,47.99,48.03,47.93,47.95,2750.0,47.99,48.03,47.93,47.95,2750.0
2016-07-28 10:30:00,48.0,48.02,47.94,48.0,11541.0,48.0,48.02,47.94,48.0,11541.0
2016-07-28 10:35:00,48.01,48.06,47.98,48.02,8229.0,48.01,48.06,47.98,48.02,8229.0
2016-07-28 10:40:00,48.07,48.1,48.03,48.09,12066.0,48.07,48.1,48.03,48.09,12066.0
2016-07-28 10:45:00,48.07,48.07,47.98,47.99,10173.0,48.07,48.07,47.98,47.99,10173.0
2016-07-28 10:50:00,47.98,48.01,47.89,47.9,10487.0,47.98,48.01,47.89,47.9,10487.0
2016-07-28 10:55:00,47.88,47.88,47.62,47.64,30854.0,47.88,47.88,47.62,47.64,30854.0
2016-07-28 11:00:00,47.65,47.67,47.56,47.63,15752.0,47.65,47.67,47.56,47.63,15752.0
2016-07-28 11:05:00,47.62,47.67,47.6,47.63,14824.0,47.62,47.67,47.6,47.63,14824.0
2016-07-28 11:10:00,47.62,47.62,47.54,47.56,14302.0,47.62,47.62,47.54,47.56,14302.0
2016-07-28 11:15:00,47.55,47.59,47.53,47.54,17566.0,47.55,47.59,47.53,47.54,17566.0
2016-07-28 11:20:00,47.53,47.59,47.5,47.56,26644.0,47.53,47.59,47.5,47.56,26644.0
2016-07-28 11:25:00,47.57,47.59,47.5,47.52,23895.0,47.57,47.59,47.5,47.52,23895.0
2016-07-28 11:30:00,47.51,47.51,47.35,47.38,36169.0,47.51,47.51,47.35,47.38,36169.0
2016-07-28 11:35:00,47.38,47.39,47.3,47.32,22728.0,47.38,47.39,47.3,47.32,22728.0
2016-07-28 11:40:00,47.32,47.34,47.21,47.25,26363.0,47.32,47.34,47.21,47.25,26363.0
2016-07-28 11:45:00,47.26,47.28,47.19,47.19,15090.0,47.26,47.28,47.19,47.19,15090.0
2016-07-28 11:50:00,47.2,47.25,47.16,47.25,24890.0,47.2,47.25,47.16,47.25,24890.0
2016-07-28 11:55:00,47.26,47.29,47.21,47.23,24690.0,47.26,47.29,47.21,47.23,24690.0
2016-07-28 12:00:00,47.23,47.28,47.13,47.14,69328.0,47.23,47.28,47.13,47.14,69328.0
2016-07-28 12:05:00,47.16,47.16,46.99,47.01,59421.0,47.16,47.16,46.99,47.01,59421.0
2016-07-28 12:10:00,46.99,47.1,46.96,47.09,60654.0,46.99,47.1,46.96,47.09,60654.0
2016-07-28 12:15:00,47.1,47.13,47.02,47.04,22930.0,47.1,47.13,47.02,47.04,22930.0
2016-07-28 12:20:00,47.04,47.09,47.03,47.04,13664.0,47.04,47.09,47.03,47.04,13664.0
2016-07-28 12:25:00,47.03,47.05,47.01,47.03,14959.0,47.03,47.05,47.01,47.03,14959.0
2016-07-28 12:30:00,47.03,47.04,46.98,47.0,27103.0,47.03,47.04,46.98,47.0,27103.0
2016-07-28 12:35:00,47.0,47.02,46.99,47.02,10146.0,47.0,47.02,46.99,47.02,10146.0
2016-07-28 12:40:00,47.02,47.09,47.01,47.09,21540.0,47.02,47.09,47.01,47.09,21540.0
2016-07-28 12:45:00,47.09,47.09,46.99,47.03,14545.0,47.09,47.09,46.99,47.03,14545.0
2016-07-28 12:50:00,47.03,47.05,46.99,47.02,9889.0,47.03,47.05,46.99,47.02,9889.0
2016-07-28 12:55:00,47.02,47.02,46.97,46.97,11030.0,47.02,47.02,46.97,46.97,11030.0
2016-07-28 13:00:00,46.97,47.02,46.92,46.99,26163.0,46.97,47.02,46.92,46.99,26163.0
2016-07-28 13:05:00,46.99,47.03,46.95,47.01,11095.0,46.99,47.03,46.95,47.01,11095.0
2016-07-28 13:10:00,47.03,47.04,47.0,47.01,11211.0,47.03,47.04,47.0,47.01,11211.0
2016-07-28 13:15:00,47.01,47.02,47.0,47.02,9680.0,47.01,47.02,47.0,47.02,9680.0
2016-07-28 13:20:00,47.02,47.02,46.94,46.95,19382.0,47.02,47.02,46.94,46.95,19382.0
2016-07-28 13:25:00,46.96,47.02,46.95,47.01,13336.0,46.96,47.02,46.95,47.01,13336.0
2016-07-28 13:30:00,47.01,47.01,46.98,47.0,8567.0,47.01,47.01,46.98,47.0,8567.0
2016-07-28 13:35:00,47.0,47.0,46.97,46.99,22303.0,47.0,47.0,46.97,46.99,22303.0
2016-07-28 13:40:00,46.98,47.01,46.93,46.93,12875.0,46.98,47.01,46.93,46.93,12875.0
2016-07-28 13:45:00,46.94,46.94,46.9,46.91,11390.0,46.94,46.94,46.9,46.91,11390.0
2016-07-28 13:50:00,46.91,46.93,46.9,46.92,10486.0,46.91,46.93,46.9,46.92,10486.0
2016-07-28 13:55:00,46.92,47.03,46.92,47.03,10171.0,46.92,47.03,46.92,47.03,10171.0
2016-07-28 14:00:00,47.03,47.04,46.99,47.04,9070.0,47.03,47.04,46.99,47.04,9070.0
2016-07-28 14:05:00,47.03,47.11,47.03,47.11,12503.0,47.03,47.11,47.03,47.11,12503.0
2016-07-28 14:10:00,47.11,47.11,47.06,47.06,18275.0,47.11,47.11,47.06,47.06,18275.0
2016-07-28 14:15:00,47.07,47.08,47.0,47.01,16363.0,47.07,47.08,47.0,47.01,16363.0
2016-07-28 14:20:00,47.0,47.01,46.97,47.0,14263.0,47.0,47.01,46.97,47.0,14263.0
2016-07-28 14:25:00,46.99,47.0,46.95,46.95,10275.0,46.99,47.0,46.95,46.95,10275.0
2016-07-28 14:30:00,46.95,46.96,46.94,46.95,8469.0,46.95,46.96,46.94,46.95,8469.0
2016-07-28 14:35:00,46.95,47.0,46.94,47.0,13560.0,46.95,47.0,46.94,47.0,13560.0
2016-07-28 14:40:00,47.0,47.03,46.98,46.99,24290.0,47.0,47.03,46.98,46.99,24290.0
2016-07-28 14:45:00,46.98,47.02,46.95,46.96,11394.0,46.98,47.02,46.95,46.96,11394.0
2016-07-28 14:50:00,46.96,47.0,46.95,46.98,9197.0,46.96,47.0,46.95,46.98,9197.0
2016-07-28 14:55:00,46.98,47.0,46.96,47.0,16269.0,46.98,47.0,46.96,47.0,16269.0
2016-07-28 15:00:00,47.0,47.05,46.99,47.04,21661.0,47.0,47.05,46.99,47.04,21661.0
2016-07-28 15:05:00,47.04,47.07,47.03,47.05,13561.0,47.04,47.07,47.03,47.05,13561.0
2016-07-28 15:10:00,47.05,47.06,47.02,47.03,12710.0,47.05,47.06,47.02,47.03,12710.0
2016-07-28 15:15:00,47.02,47.05,46.98,47.05,23399.0,47.02,47.05,46.98,47.05,23399.0
2016-07-28 15:20:00,47.05,47.15,47.04,47.07,21840.0,47.05,47.15,47.04,47.07,21840.0
2016-07-28 15:25:00,47.07,47.08,47.06,47.06,11034.0,47.07,47.08,47.06,47.06,11034.0
2016-07-28 15:30:00,47.06,47.11,47.05,47.11,21578.0,47.06,47.11,47.05,47.11,21578.0
2016-07-28 15:35:00,47.11,47.15,47.05,47.13,29424.0,47.11,47.15,47.05,47.13,29424.0
2016-07-28 15:40:00,47.13,47.18,47.12,47.14,29969.0,47.13,47.18,47.12,47.14,29969.0
2016-07-28 15:45:00,47.14,47.17,47.09,47.15,39439.0,47.14,47.17,47.09,47.15,39439.0
2016-07-28 15:50:00,47.14,47.17,47.13,47.15,53220.0,47.14,47.17,47.13,47.15,53220.0
2016-07-28 15:55:00,47.14,47.19,47.12,47.13,106925.0,47.14,47.19,47.12,47.13,106925.0
2016-07-29 09:30:00,47.25,47.44,47.11,47.27,29807.0,47.25,47.44,47.11,47.27,29807.0
2016-07-29 09:35:00,47.19,47.19,46.9,46.94,21546.0,47.19,47.19,46.9,46.94,21546.0
2016-07-29 09:40:00,46.94,47.04,46.91,46.97,16572.0,46.94,47.04,46.91,46.97,16572.0
2016-07-29 09:45:00,46.96,47.0,46.67,46.73,39091.0,46.96,47.0,46.67,46.73,39091.0
2016-07-29 09:50:00,46.72,46.82,46.69,46.72,10526.0,46.72,46.82,46.69,46.72,10526.0
2016-07-29 09:55:00,46.73,46.78,46.6,46.78,22436.0,46.73,46.78,46.6,46.78,22436.0
2016-07-29 10:00:00,46.75,46.82,46.69,46.71,23087.0,46.75,46.82,46.69,46.71,23087.0
2016-07-29 10:05:00,46.68,46.77,46.66,46.73,13910.0,46.68,46.77,46.66,46.73,13910.0
2016-07-29 10:10:00,46.73,46.77,46.69,46.71,16052.0,46.73,46.77,46.69,46.71,16052.0
2016-07-29 10:15:00,46.72,46.73,46.57,46.61,20666.0,46.72,46.73,46.57,46.61,20666.0
2016-07-29 10:20:00,46.63,46.67,46.57,46.62,15013.0,46.63,46.67,46.57,46.62,15013.0
2016-07-29 10:25:00,46.59,46.62,46.56,46.58,14306.0,46.59,46.62,46.56,46.58,14306.0
2016-07-29 10:30:00,46.58,46.85,46.56,46.77,49019.0,46.58,46.85,46.56,46.77,49019.0
2016-07-29 10:35:00,46.77,46.84,46.74,46.78,24925.0,46.77,46.84,46.74,46.78,24925.0
2016-07-29 10:40:00,46.77,46.77,46.69,46.69,12108.0,46.77,46.77,46.69,46.69,12108.0
2016-07-29 10:45:00,46.7,46.75,46.66,46.75,17275.0,46.7,46.75,46.66,46.75,17275.0
2016-07-29 10:50:00,46.75,46.81,46.7,46.71,8412.0,46.75,46.81,46.7,46.71,8412.0
2016-07-29 10:55:00,46.71,46.75,46.7,46.72,10531.0,46.71,46.75,46.7,46.72,10531.0
2016-07-29 11:00:00,46.72,46.75,46.69,46.74,23762.0,46.72,46.75,46.69,46.74,23762.0
2016-07-29 11:05:00,46.73,46.8,46.72,46.74,17531.0,46.73,46.8,46.72,46.74,17531.0
2016-07-29 11:10:00,46.74,46.9,46.74,46.86,16241.0,46.74,46.9,46.74,46.86,16241.0
2016-07-29 11:15:00,46.86,46.86,46.82,46.82,9625.0,46.86,46.86,46.82,46.82,9625.0
2016-07-29 11:20:00,46.8,46.83,46.79,46.83,13592.0,46.8,46.83,46.79,46.83,13592.0
2016-07-29 11:25:00,46.83,46.85,46.8,46.8,11112.0,46.83,46.85,46.8,46.8,11112.0
2016-07-29 11:30:00,46.79,46.81,46.76,46.8,18384.0,46.79,46.81,46.76,46.8,18384.0
2016-07-29 11:35:00,46.8,46.84,46.75,46.83,10911.0,46.8,46.84,46.75,46.83,10911.0
2016-07-29 11:40:00,46.83,46.87,46.82,46.86,17713.0,46.83,46.87,46.82,46.86,17713.0
2016-07-29 11:45:00,46.85,46.88,46.81,46.85,15980.0,46.85,46.88,46.81,46.85,15980.0
2016-07-29 11:50:00,46.84,46.86,46.8,46.83,14008.0,46.84,46.86,46.8,46.83,14008.0
2016-07-29 11:55:00,46.83,46.83,46.76,46.77,10584.0,46.83,46.83,46.76,46.77,10584.0
2016-07-29 12:00:00,46.78,46.8,46.74,46.78,14100.0,46.78,46.8,46.74,46.78,14100.0
2016-07-29 12:05:00,46.79,46.81,46.75,46.79,10521.0,46.79,46.81,46.75,46.79,10521.0
2016-07-29 12:10:00,46.8,46.83,46.78,46.83,13788.0,46.8,46.83,46.78,46.83,13788.0
2016-07-29 12:15:00,46.83,46.84,46.79,46.8,13353.0,46.83,46.84,46.79,46.8,13353.0
2016-07-29 12:20:00,46.8,46.81,46.78,46.8,5258.0,46.8,46.81,46.78,46.8,5258.0
2016-07-29 12:25:00,46.8,46.81,46.71,46.71,10283.0,46.8,46.81,46.71,46.71,10283.0
2016-07-29 12:30:00,46.72,46.76,46.71,46.76,7520.0,46.72,46.76,46.71,46.76,7520.0
2016-07-29 12:35:00,46.75,46.79,46.74,46.77,17122.0,46.75,46.79,46.74,46.77,17122.0
2016-07-29 12:40:00,46.76,46.77,46.73,46.75,6780.0,46.76,46.77,46.73,46.75,6780.0
2016-07-29 12:45:00,46.74,46.74,46.7,46.71,14714.0,46.74,46.74,46.7,46.71,14714.0
2016-07-29 12:50:00,46.7,46.74,46.67,46.72,7469.0,46.7,46.74,46.67,46.72,7469.0
2016-07-29 12:55:00,46.73,46.79,46.73,46.77,11081.0,46.73,46.79,46.73,46.77,11081.0
2016-07-29 13:00:00,46.77,46.77,46.7,46.74,7067.0,46.77,46.77,46.7,46.74,7067.0
2016-07-29 13:05:00,46.74,46.77,46.7,46.75,5652.0,46.74,46.77,46.7,46.75,5652.0
2016-07-29 13:10:00,46.75,46.79,46.74,46.77,6356.0,46.75,46.79,46.74,46.77,6356.0
2016-07-29 13:15:00,46.78,46.8,46.76,46.77,7974.0,46.78,46.8,46.76,46.77,7974.0
2016-07-29 13:20:00,46.77,46.79,46.73,46.75,13109.0,46.77,46.79,46.73,46.75,13109.0
2016-07-29 13:25:00,46.75,46.78,46.74,46.76,12451.0,46.75,46.78,46.74,46.76,12451.0
2016-07-29 13:30:00,46.76,46.76,46.73,46.76,9279.0,46.76,46.76,46.73,46.76,9279.0
2016-07-29 13:35:00,46.76,46.76,46.72,46.72,7658.0,46.76,46.76,46.72,46.72,7658.0
2016-07-29 13:40:00,46.72,46.74,46.7,46.74,9520.0,46.72,46.74,46.7,46.74,9520.0
2016-07-29 13:45:00,46.73,46.78,46.72,46.76,8781.0,46.73,46.78,46.72,46.76,8781.0
2016-07-29 13:50:00,46.77,46.77,46.75,46.76,13050.0,46.77,46.77,46.75,46.76,13050.0
2016-07-29 13:55:00,46.76,46.76,46.71,46.73,14867.0,46.76,46.76,46.71,46.73,14867.0
2016-07-29 14:00:00,46.72,46.73,46.71,46.72,15136.0,46.72,46.73,46.71,46.72,15136.0
2016-07-29 14:05:00,46.72,46.72,46.68,46.7,15532.0,46.72,46.72,46.68,46.7,15532.0
2016-07-29 14:10:00,46.71,46.71,46.65,46.66,13317.0,46.71,46.71,46.65,46.66,13317.0
2016-07-29 14:15:00,46.65,46.67,46.58,46.58,40981.0,46.65,46.67,46.58,46.58,40981.0
2016-07-29 14:20:00,46.58,46.6,46.57,46.59,10663.0,46.58,46.6,46.57,46.59,10663.0
2016-07-29 14:25:00,46.59,46.6,46.52,46.54,25912.0,46.59,46.6,46.52,46.54,25912.0
2016-07-29 14:30:00,46.55,46.57,46.53,46.53,35634.0,46.55,46.57,46.53,46.53,35634.0
2016-07-29 14:35:00,46.54,46.56,46.52,46.54,15149.0,46.54,46.56,46.52,46.54,15149.0
2016-07-29 14:40:00,46.53,46.57,46.52,46.56,10190.0,46.53,46.57,46.52,46.56,10190.0
2016-07-29 14:45:00,46.55,46.69,46.55,46.69,11747.0,46.55,46.69,46.55,46.69,11747.0
2016-07-29 14:50:00,46.69,46.71,46.68,46.71,6800.0,46.69,46.71,46.68,46.71,6800.0
2016-07-29 14:55:00,46.71,46.75,46.7,46.74,19597.0,46.71,46.75,46.7,46.74,19597.0
2016-07-29 15:00:00,46.74,46.75,46.7,46.73,16582.0,46.74,46.75,46.7,46.73,16582.0
2016-07-29 15:05:00,46.73,46.75,46.66,46.7,16496.0,46.73,46.75,46.66,46.7,16496.0
2016-07-29 15:10:00,46.7,46.73,46.69,46.72,13937.0,46.7,46.73,46.69,46.72,13937.0
2016-07-29 15:15:00,46.73,46.75,46.72,46.75,13531.0,46.73,46.75,46.72,46.75,13531.0
2016-07-29 15:20:00,46.75,46.82,46.74,46.81,14287.0,46.75,46.82,46.74,46.81,14287.0
2016-07-29 15:25:00,46.81,46.83,46.8,46.82,19467.0,46.81,46.83,46.8,46.82,19467.0
2016-07-29 15:30:00,46.82,46.83,46.8,46.81,20612.0,46.82,46.83,46.8,46.81,20612.0
2016-07-29 15:35:00,46.8,46.81,46.71,46.71,35355.0,46.8,46.81,46.71,46.71,35355.0
2016-07-29 15:40:00,46.71,46.72,46.67,46.67,36773.0,46.71,46.72,46.67,46.67,36773.0
2016-07-29 15:45:00,46.67,46.75,46.67,46.75,38371.0,46.67,46.75,46.67,46.75,38371.0
2016-07-29 15:50:00,46.75,46.75,46.74,46.74,28325.0,46.75,46.75,46.74,46.74,28325.0
2016-07-29 15:55:00,46.74,46.75,46.68,46.68,74084.0,46.74,46.75,46.68,46.68,74084.0
2016-08-01 09:30:00,46.91,47.1,46.78,46.84,49832.0,46.91,47.1,46.78,46.84,49832.0
2016-08-01 09:35:00,46.88,46.88,46.75,46.81,61982.0,46.88,46.88,46.75,46.81,61982.0
2016-08-01 09:40:00,46.8,47.0,46.77,46.9,42573.0,46.8,47.0,46.77,46.9,42573.0
2016-08-01 09:45:00,46.9,47.0,46.88,46.89,27567.0,46.9,47.0,46.88,46.89,27567.0
2016-08-01 09:50:00,46.9,46.99,46.85,46.9,22829.0,46.9,46.99,46.85,46.9,22829.0
2016-08-01 09:55:00,46.9,46.93,46.77,46.93,11218.0,46.9,46.93,46.77,46.93,11218.0
2016-08-01 10:00:00,46.91,47.04,46.88,46.96,18846.0,46.91,47.04,46.88,46.96,18846.0
2016-08-01 10:05:00,46.93,47.08,46.93,47.0,19935.0,46.93,47.08,46.93,47.0,19935.0
2016-08-01 10:10:00,47.01,47.06,46.94,47.0,15199.0,47.01,47.06,46.94,47.0,15199.0
2016-08-01 10:15:00,47.0,47.18,47.0,47.13,22106.0,47.0,47.18,47.0,47.13,22106.0
2016-08-01 10:20:00,47.14,47.16,47.05,47.05,18697.0,47.14,47.16,47.05,47.05,18697.0
2016-08-01 10:25:00,47.06,47.14,47.03,47.08,18797.0,47.06,47.14,47.03,47.08,18797.0
2016-08-01 10:30:00,47.08,47.35,47.04,47.33,50246.0,47.08,47.35,47.04,47.33,50246.0
2016-08-01 10:35:00,47.34,47.52,47.3,47.35,85896.0,47.34,47.52,47.3,47.35,85896.0
2016-08-01 10:40:00,47.35,47.56,47.35,47.55,43837.0,47.35,47.56,47.35,47.55,43837.0
2016-08-01 10:45:00,47.55,47.58,47.38,47.39,35167.0,47.55,47.58,47.38,47.39,35167.0
2016-08-01 10:50:00,47.39,47.4,47.31,47.31,38266.0,47.39,47.4,47.31,47.31,38266.0
2016-08-01 10:55:00,47.32,47.38,47.28,47.33,28267.0,47.32,47.38,47.28,47.33,28267.0
2016-08-01 11:00:00,47.33,47.36,47.25,47.3,45237.0,47.33,47.36,47.25,47.3,45237.0
2016-08-01 11:05:00,47.31,47.35,47.28,47.29,18005.0,47.31,47.35,47.28,47.29,18005.0
2016-08-01 11:10:00,47.29,47.32,47.23,47.25,57392.0,47.29,47.32,47.23,47.25,57392.0
2016-08-01 11:15:00,47.25,47.32,47.24,47.26,38424.0,47.25,47.32,47.24,47.26,38424.0
2016-08-01 11:20:00,47.26,47.26,47.11,47.16,29076.0,47.26,47.26,47.11,47.16,29076.0
2016-08-01 11:25:00,47.16,47.21,47.05,47.05,31041.0,47.16,47.21,47.05,47.05,31041.0
2016-08-01 11:30:00,47.06,47.15,47.02,47.06,30101.0,47.06,47.15,47.02,47.06,30101.0
2016-08-01 11:35:00,47.07,47.07,46.99,46.99,25492.0,47.07,47.07,46.99,46.99,25492.0
2016-08-01 11:40:00,46.99,47.04,46.97,47.0,25713.0,46.99,47.04,46.97,47.0,25713.0
2016-08-01 11:45:00,46.99,47.08,46.99,47.08,21854.0,46.99,47.08,46.99,47.08,21854.0
2016-08-01 11:50:00,47.07,47.16,47.04,47.16,16245.0,47.07,47.16,47.04,47.16,16245.0
2016-08-01 11:55:00,47.14,47.23,47.09,47.18,33074.0,47.14,47.23,47.09,47.18,33074.0
2016-08-01 12:00:00,47.19,47.28,47.18,47.28,21766.0,47.19,47.28,47.18,47.28,21766.0
2016-08-01 12:05:00,47.28,47.32,47.17,47.19,22876.0,47.28,47.32,47.17,47.19,22876.0
2016-08-01 12:10:00,47.19,47.22,47.15,47.18,26084.0,47.19,47.22,47.15,47.18,26084.0
2016-08-01 12:15:00,47.18,47.3,47.17,47.28,22844.0,47.18,47.3,47.17,47.28,22844.0
2016-08-01 12:20:00,47.27,47.27,47.15,47.16,11712.0,47.27,47.27,47.15,47.16,11712.0
2016-08-01 12:25:00,47.17,47.18,47.1,47.17,8908.0,47.17,47.18,47.1,47.17,8908.0
2016-08-01 12:30:00,47.16,47.18,47.11,47.15,11501.0,47.16,47.18,47.11,47.15,11501.0
2016-08-01 12:35:00,47.15,47.27,47.14,47.27,9072.0,47.15,47.27,47.14,47.27,9072.0
2016-08-01 12:40:00,47.26,47.26,47.16,47.16,6318.0,47.26,47.26,47.16,47.16,6318.0
2016-08-01 12:45:00,47.16,47.16,47.09,47.12,15106.0,47.16,47.16,47.09,47.12,15106.0
2016-08-01 12:50:00,47.12,47.19,47.12,47.19,22525.0,47.12,47.19,47.12,47.19,22525.0
2016-08-01 12:55:00,47.18,47.18,47.13,47.17,19378.0,47.18,47.18,47.13,47.17,19378.0
2016-08-01 13:00:00,47.18,47.21,47.13,47.14,22388.0,47.18,47.21,47.13,47.14,22388.0
2016-08-01 13:05:00,47.14,47.19,47.11,47.14,53866.0,47.14,47.19,47.11,47.14,53866.0
2016-08-01 13:10:00,47.13,47.14,47.1,47.13,11719.0,47.13,47.14,47.1,47.13,11719.0
2016-08-01 13:15:00,47.11,47.13,47.09,47.09,7696.0,47.11,47.13,47.09,47.09,7696.0
2016-08-01 13:20:00,47.08,47.1,47.03,47.04,14605.0,47.08,47.1,47.03,47.04,14605.0
2016-08-01 13:25:00,47.04,47.05,47.0,47.01,11388.0,47.04,47.05,47.0,47.01,11388.0
2016-08-01 13:30:00,47.01,47.04,47.01,47.02,13067.0,47.01,47.04,47.01,47.02,13067.0
2016-08-01 13:35:00,47.03,47.04,46.99,47.01,15076.0,47.03,47.04,46.99,47.01,15076.0
2016-08-01 13:40:00,47.0,47.08,47.0,47.08,11692.0,47.0,47.08,47.0,47.08,11692.0
2016-08-01 13:45:00,47.07,47.13,47.06,47.13,15734.0,47.07,47.13,47.06,47.13,15734.0
2016-08-01 13:50:00,47.13,47.18,47.12,47.18,16094.0,47.13,47.18,47.12,47.18,16094.0
2016-08-01 13:55:00,47.18,47.29,47.18,47.28,20102.0,47.18,47.29,47.18,47.28,20102.0
2016-08-01 14:00:00,47.28,47.31,47.25,47.27,17269.0,47.28,47.31,47.25,47.27,17269.0
2016-08-01 14:05:00,47.27,47.31,47.27,47.29,14059.0,47.27,47.31,47.27,47.29,14059.0
2016-08-01 14:10:00,47.28,47.29,47.2,47.21,15399.0,47.28,47.29,47.2,47.21,15399.0
2016-08-01 14:15:00,47.21,47.25,47.18,47.19,15120.0,47.21,47.25,47.18,47.19,15120.0
2016-08-01 14:20:00,47.2,47.25,47.18,47.23,15213.0,47.2,47.25,47.18,47.23,15213.0
2016-08-01 14:25:00,47.23,47.24,47.2,47.2,19779.0,47.23,47.24,47.2,47.2,19779.0
2016-08-01 14:30:00,47.2,47.2,47.15,47.16,13488.0,47.2,47.2,47.15,47.16,13488.0
2016-08-01 14:35:00,47.15,47.18,47.13,47.17,13752.0,47.15,47.18,47.13,47.17,13752.0
2016-08-01 14:40:00,47.16,47.22,47.16,47.18,14755.0,47.16,47.22,47.16,47.18,14755.0
2016-08-01 14:45:00,47.18,47.24,47.17,47.23,17951.0,47.18,47.24,47.17,47.23,17951.0
2016-08-01 14:50:00,47.23,47.23,47.19,47.19,11654.0,47.23,47.23,47.19,47.19,11654.0
2016-08-01 14:55:00,47.19,47.19,47.13,47.13,18129.0,47.19,47.19,47.13,47.13,18129.0
2016-08-01 15:00:00,47.14,47.17,47.1,47.16,15098.0,47.14,47.17,47.1,47.16,15098.0
2016-08-01 15:05:00,47.16,47.18,47.13,47.17,13888.0,47.16,47.18,47.13,47.17,13888.0
2016-08-01 15:10:00,47.17,47.22,47.15,47.17,11000.0,47.17,47.22,47.15,47.17,11000.0
2016-08-01 15:15:00,47.16,47.16,47.1,47.12,21569.0,47.16,47.16,47.1,47.12,21569.0
2016-08-01 15:20:00,47.13,47.16,47.11,47.16,20197.0,47.13,47.16,47.11,47.16,20197.0
2016-08-01 15:25:00,47.15,47.16,47.06,47.09,14329.0,47.15,47.16,47.06,47.09,14329.0
2016-08-01 15:30:00,47.08,47.18,47.08,47.16,31213.0,47.08,47.18,47.08,47.16,31213.0
2016-08-01 15:35:00,47.17,47.24,47.16,47.23,21272.0,47.17,47.24,47.16,47.23,21272.0
2016-08-01 15:40:00,47.23,47.24,47.19,47.19,26865.0,47.23,47.24,47.19,47.19,26865.0
2016-08-01 15:45:00,47.2,47.21,47.16,47.21,41823.0,47.2,47.21,47.16,47.21,41823.0
2016-08-01 15:50:00,47.22,47.32,47.21,47.32,48747.0,47.22,47.32,47.21,47.32,48747.0
2016-08-01 15:55:00,47.32,47.38,47.31,47.38,102818.0,47.32,47.38,47.31,47.38,102818.0
2016-08-02 09:30:00,47.25,47.69,47.01,47.14,37542.0,47.25,47.69,47.01,47.14,37542.0
2016-08-02 09:35:00,47.13,47.14,46.81,46.96,106771.0,47.13,47.14,46.81,46.96,106771.0
2016-08-02 09:40:00,47.0,47.2,46.94,47.2,24041.0,47.0,47.2,46.94,47.2,24041.0
2016-08-02 09:45:00,47.16,47.34,47.1,47.32,26722.0,47.16,47.34,47.1,47.32,26722.0
2016-08-02 09:50:00,47.31,47.48,47.28,47.43,53644.0,47.31,47.48,47.28,47.43,53644.0
2016-08-02 09:55:00,47.42,47.57,47.4,47.53,60430.0,47.42,47.57,47.4,47.53,60430.0
2016-08-02 10:00:00,47.53,47.55,47.44,47.44,37228.0,47.53,47.55,47.44,47.44,37228.0
2016-08-02 10:05:00,47.4,47.41,47.3,47.3,27484.0,47.4,47.41,47.3,47.3,27484.0
2016-08-02 10:10:00,47.29,47.29,47.09,47.13,33129.0,47.29,47.29,47.09,47.13,33129.0
2016-08-02 10:15:00,47.13,47.17,47.0,47.03,29654.0,47.13,47.17,47.0,47.03,29654.0
2016-08-02 10:20:00,47.01,47.18,47.0,47.16,24436.0,47.01,47.18,47.0,47.16,24436.0
2016-08-02 10:25:00,47.14,47.25,47.08,47.2,16969.0,47.14,47.25,47.08,47.2,16969.0
2016-08-02 10:30:00,47.2,47.25,47.15,47.21,26384.0,47.2,47.25,47.15,47.21,26384.0
2016-08-02 10:35:00,47.22,47.32,47.2,47.32,27543.0,47.22,47.32,47.2,47.32,27543.0
2016-08-02 10:40:00,47.31,47.32,47.24,47.3,24307.0,47.31,47.32,47.24,47.3,24307.0
2016-08-02 10:45:00,47.3,47.32,47.24,47.29,39031.0,47.3,47.32,47.24,47.29,39031.0
2016-08-02 10:50:00,47.29,47.37,47.27,47.31,43717.0,47.29,47.37,47.27,47.31,43717.0
2016-08-02 10:55:00,47.31,47.33,47.17,47.22,36038.0,47.31,47.33,47.17,47.22,36038.0
2016-08-02 11:00:00,47.21,47.36,47.21,47.36,43964.0,47.21,47.36,47.21,47.36,43964.0
2016-08-02 11:05:00,47.35,47.48,47.34,47.44,31290.0,47.35,47.48,47.34,47.44,31290.0
2016-08-02 11:10:00,47.42,47.43,47.33,47.35,16190.0,47.42,47.43,47.33,47.35,16190.0
2016-08-02 11:15:00,47.36,47.48,47.35,47.39,35879.0,47.36,47.48,47.35,47.39,35879.0
2016-08-02 11:20:00,47.39,47.49,47.39,47.41,20495.0,47.39,47.49,47.39,47.41,20495.0
2016-08-02 11:25:00,47.41,47.46,47.4,47.44,27677.0,47.41,47.46,47.4,47.44,27677.0
2016-08-02 11:30:00,47.43,47.45,47.37,47.41,38394.0,47.43,47.45,47.37,47.41,38394.0
2016-08-02 11:35:00,47.41,47.52,47.4,47.5,35400.0,47.41,47.52,47.4,47.5,35400.0
2016-08-02 11:40:00,47.51,47.59,47.5,47.58,17197.0,47.51,47.59,47.5,47.58,17197.0
2016-08-02 11:45:00,47.58,47.64,47.51,47.63,26015.0,47.58,47.64,47.51,47.63,26015.0
2016-08-02 11:50:00,47.64,47.69,47.59,47.62,19629.0,47.64,47.69,47.59,47.62,19629.0
2016-08-02 11:55:00,47.62,47.66,47.51,47.51,18450.0,47.62,47.66,47.51,47.51,18450.0
2016-08-02 12:00:00,47.51,47.57,47.49,47.55,53943.0,47.51,47.57,47.49,47.55,53943.0
2016-08-02 12:05:00,47.55,47.57,47.49,47.55,16892.0,47.55,47.57,47.49,47.55,16892.0
2016-08-02 12:10:00,47.55,47.67,47.54,47.67,20825.0,47.55,47.67,47.54,47.67,20825.0
2016-08-02 12:15:00,47.66,47.66,47.57,47.58,15714.0,47.66,47.66,47.57,47.58,15714.0
2016-08-02 12:20:00,47.58,47.59,47.54,47.55,7060.0,47.58,47.59,47.54,47.55,7060.0
2016-08-02 12:25:00,47.55,47.56,47.45,47.53,17373.0,47.55,47.56,47.45,47.53,17373.0
2016-08-02 12:30:00,47.54,47.56,47.45,47.45,13251.0,47.54,47.56,47.45,47.45,13251.0
2016-08-02 12:35:00,47.46,47.48,47.42,47.43,9275.0,47.46,47.48,47.42,47.43,9275.0
2016-08-02 12:40:00,47.43,47.47,47.39,47.45,12658.0,47.43,47.47,47.39,47.45,12658.0
2016-08-02 12:45:00,47.45,47.49,47.42,47.49,12518.0,47.45,47.49,47.42,47.49,12518.0
2016-08-02 12:50:00,47.5,47.51,47.47,47.48,10904.0,47.5,47.51,47.47,47.48,10904.0
2016-08-02 12:55:00,47.47,47.52,47.41,47.45,17380.0,47.47,47.52,47.41,47.45,17380.0
2016-08-02 13:00:00,47.45,47.45,47.32,47.33,33837.0,47.45,47.45,47.32,47.33,33837.0
2016-08-02 13:05:00,47.34,47.36,47.25,47.3,45539.0,47.34,47.36,47.25,47.3,45539.0
2016-08-02 13:10:00,47.3,47.39,47.3,47.36,20122.0,47.3,47.39,47.3,47.36,20122.0
2016-08-02 13:15:00,47.38,47.49,47.37,47.46,18100.0,47.38,47.49,47.37,47.46,18100.0
2016-08-02 13:20:00,47.47,47.49,47.42,47.46,19200.0,47.47,47.49,47.42,47.46,19200.0
2016-08-02 13:25:00,47.47,47.54,47.46,47.51,11700.0,47.47,47.54,47.46,47.51,11700.0
2016-08-02 13:30:00,47.51,47.52,47.41,47.41,17932.0,47.51,47.52,47.41,47.41,17932.0
2016-08-02 13:35:00,47.41,47.49,47.4,47.4,16924.0,47.41,47.49,47.4,47.4,16924.0
2016-08-02 13:40:00,47.41,47.5,47.39,47.5,25047.0,47.41,47.5,47.39,47.5,25047.0
2016-08-02 13:45:00,47.5,47.53,47.49,47.51,15544.0,47.5,47.53,47.49,47.51,15544.0
2016-08-02 13:50:00,47.51,47.57,47.46,47.53,21304.0,47.51,47.57,47.46,47.53,21304.0
2016-08-02 13:55:00,47.51,47.52,47.46,47.49,22084.0,47.51,47.52,47.46,47.49,22084.0
2016-08-02 14:00:00,47.49,47.55,47.47,47.55,15734.0,47.49,47.55,47.47,47.55,15734.0
2016-08-02 14:05:00,47.54,47.61,47.52,47.61,16590.0,47.54,47.61,47.52,47.61,16590.0
2016-08-02 14:10:00,47.61,47.64,47.56,47.58,24788.0,47.61,47.64,47.56,47.58,24788.0
2016-08-02 14:15:00,47.59,47.6,47.52,47.52,28012.0,47.59,47.6,47.52,47.52,28012.0
2016-08-02 14:20:00,47.52,47.59,47.52,47.57,18622.0,47.52,47.59,47.52,47.57,18622.0
2016-08-02 14:25:00,47.57,47.6,47.53,47.55,19808.0,47.57,47.6,47.53,47.55,19808.0
2016-08-02 14:30:00,47.54,47.55,47.45,47.48,21143.0,47.54,47.55,47.45,47.48,21143.0
2016-08-02 14:35:00,47.46,47.51,47.42,47.45,18527.0,47.46,47.51,47.42,47.45,18527.0
2016-08-02 14:40:00,47.47,47.6,47.47,47.59,36707.0,47.47,47.6,47.47,47.59,36707.0
2016-08-02 14:45:00,47.59,47.65,47.55,47.58,28653.0,47.59,47.65,47.55,47.58,28653.0
2016-08-02 14:50:00,47.57,47.62,47.51,47.52,15421.0,47.57,47.62,47.51,47.52,15421.0
2016-08-02 14:55:00,47.53,47.59,47.52,47.56,18893.0,47.53,47.59,47.52,47.56,18893.0
2016-08-02 15:00:00,47.56,47.61,47.54,47.55,14281.0,47.56,47.61,47.54,47.55,14281.0
2016-08-02 15:05:00,47.54,47.58,47.53,47.57,19198.0,47.54,47.58,47.53,47.57,19198.0
2016-08-02 15:10:00,47.57,47.61,47.5,47.55,32285.0,47.57,47.61,47.5,47.55,32285.0
2016-08-02 15:15:00,47.55,47.61,47.54,47.57,22818.0,47.55,47.61,47.54,47.57,22818.0
2016-08-02 15:20:00,47.57,47.58,47.45,47.53,140849.0,47.57,47.58,47.45,47.53,140849.0
2016-08-02 15:25:00,47.53,47.63,47.51,47.56,29483.0,47.53,47.63,47.51,47.56,29483.0
2016-08-02 15:30:00,47.56,47.66,47.52,47.63,51667.0,47.56,47.66,47.52,47.63,51667.0
2016-08-02 15:35:00,47.64,47.68,47.59,47.66,27785.0,47.64,47.68,47.59,47.66,27785.0
2016-08-02 15:40:00,47.66,47.68,47.53,47.64,39810.0,47.66,47.68,47.53,47.64,39810.0
2016-08-02 15:45:00,47.64,47.67,47.62,47.64,38924.0,47.64,47.67,47.62,47.64,38924.0
2016-08-02 15:50:00,47.63,47.68,47.59,47.66,61281.0,47.63,47.68,47.59,47.66,61281.0
2016-08-02 15:55:00,47.66,47.77,47.59,47.76,364539.0,47.66,47.77,47.59,47.76,364539.0
2016-08-03 09:30:00,47.53,47.92,47.52,47.78,34036.0,47.53,47.92,47.52,47.78,34036.0
2016-08-03 09:35:00,47.78,47.91,47.72,47.84,20554.0,47.78,47.91,47.72,47.84,20554.0
2016-08-03 09:40:00,47.78,48.1,47.78,48.08,55366.0,47.78,48.1,47.78,48.08,55366.0
2016-08-03 09:45:00,48.08,48.12,47.98,48.06,70001.0,48.08,48.12,47.98,48.06,70001.0
2016-08-03 09:50:00,48.08,48.24,48.02,48.17,62147.0,48.08,48.24,48.02,48.17,62147.0
2016-08-03 09:55:00,48.16,48.16,48.0,48.06,36634.0,48.16,48.16,48.0,48.06,36634.0
2016-08-03 10:00:00,48.09,48.1,47.97,48.08,47729.0,48.09,48.1,47.97,48.08,47729.0
2016-08-03 10:05:00,48.05,48.1,48.02,48.04,24811.0,48.05,48.1,48.02,48.04,24811.0
2016-08-03 10:10:00,48.04,48.18,48.04,48.15,28284.0,48.04,48.18,48.04,48.15,28284.0
2016-08-03 10:15:00,48.16,48.39,48.16,48.19,102166.0,48.16,48.39,48.16,48.19,102166.0
2016-08-03 10:20:00,48.17,48.22,48.05,48.14,46102.0,48.17,48.22,48.05,48.14,46102.0
2016-08-03 10:25:00,48.14,48.17,48.11,48.14,10150.0,48.14,48.17,48.11,48.14,10150.0
2016-08-03 10:30:00,48.1,48.32,48.03,48.28,54366.0,48.1,48.32,48.03,48.28,54366.0
2016-08-03 10:35:00,48.32,48.38,48.23,48.37,27567.0,48.32,48.38,48.23,48.37,27567.0
2016-08-03 10:40:00,48.37,48.42,48.34,48.4,20089.0,48.37,48.42,48.34,48.4,20089.0
2016-08-03 10:45:00,48.41,48.63,48.4,48.62,49892.0,48.41,48.63,48.4,48.62,49892.0
2016-08-03 10:50:00,48.63,48.66,48.46,48.47,37820.0,48.63,48.66,48.46,48.47,37820.0
2016-08-03 10:55:00,48.47,48.48,48.34,48.41,48982.0,48.47,48.48,48.34,48.41,48982.0
2016-08-03 11:00:00,48.42,48.42,48.3,48.39,37916.0,48.42,48.42,48.3,48.39,37916.0
2016-08-03 11:05:00,48.38,48.51,48.33,48.42,35537.0,48.38,48.51,48.33,48.42,35537.0
2016-08-03 11:10:00,48.42,48.51,48.41,48.49,19131.0,48.42,48.51,48.41,48.49,19131.0
2016-08-03 11:15:00,48.5,48.53,48.44,48.46,77025.0,48.5,48.53,48.44,48.46,77025.0
2016-08-03 11:20:00,48.46,48.51,48.43,48.51,24367.0,48.46,48.51,48.43,48.51,24367.0
2016-08-03 11:25:00,48.52,48.69,48.51,48.67,27687.0,48.52,48.69,48.51,48.67,27687.0
2016-08-03 11:30:00,48.66,48.68,48.57,48.6,31966.0,48.66,48.68,48.57,48.6,31966.0
2016-08-03 11:35:00,48.58,48.62,48.56,48.58,17905.0,48.58,48.62,48.56,48.58,17905.0
2016-08-03 11:40:00,48.57,48.68,48.55,48.67,27310.0,48.57,48.68,48.55,48.67,27310.0
2016-08-03 11:45:00,48.67,48.69,48.63,48.66,26863.0,48.67,48.69,48.63,48.66,26863.0
2016-08-03 11:50:00,48.66,48.7,48.61,48.62,14023.0,48.66,48.7,48.61,48.62,14023.0
2016-08-03 11:55:00,48.63,48.65,48.53,48.65,21251.0,48.63,48.65,48.53,48.65,21251.0
2016-08-03 12:00:00,48.65,48.71,48.52,48.71,46124.0,48.65,48.71,48.52,48.71,46124.0
2016-08-03 12:05:00,48.7,48.73,48.68,48.72,53039.0,48.7,48.73,48.68,48.72,53039.0
2016-08-03 12:10:00,48.72,48.91,48.72,48.81,43979.0,48.72,48.91,48.72,48.81,43979.0
2016-08-03 12:15:00,48.82,48.84,48.75,48.75,16521.0,48.82,48.84,48.75,48.75,16521.0
2016-08-03 12:20:00,48.75,48.94,48.73,48.92,29946.0,48.75,48.94,48.73,48.92,29946.0
2016-08-03 12:25:00,48.92,48.94,48.84,48.86,17521.0,48.92,48.94,48.84,48.86,17521.0
2016-08-03 12:30:00,48.86,48.88,48.83,48.86,13367.0,48.86,48.88,48.83,48.86,13367.0
2016-08-03 12:35:00,48.87,48.95,48.86,48.93,58714.0,48.87,48.95,48.86,48.93,58714.0
2016-08-03 12:40:00,48.93,49.15,48.93,49.08,46684.0,48.93,49.15,48.93,49.08,46684.0
2016-08-03 12:45:00,49.07,49.08,48.95,48.96,23483.0,49.07,49.08,48.95,48.96,23483.0
2016-08-03 12:50:00,48.97,49.02,48.96,49.0,20280.0,48.97,49.02,48.96,49.0,20280.0
2016-08-03 12:55:00,49.0,49.08,48.92,49.06,22113.0,49.0,49.08,48.92,49.06,22113.0
2016-08-03 13:00:00,49.06,49.1,49.03,49.04,19753.0,49.06,49.1,49.03,49.04,19753.0
2016-08-03 13:05:00,49.02,49.13,49.02,49.07,25263.0,49.02,49.13,49.02,49.07,25263.0
2016-08-03 13:10:00,49.06,49.18,49.05,49.16,31872.0,49.06,49.18,49.05,49.16,31872.0
2016-08-03 13:15:00,49.15,49.16,49.06,49.13,23461.0,49.15,49.16,49.06,49.13,23461.0
2016-08-03 13:20:00,49.13,49.23,49.1,49.16,63570.0,49.13,49.23,49.1,49.16,63570.0
2016-08-03 13:25:00,49.16,49.18,49.05,49.06,44892.0,49.16,49.18,49.05,49.06,44892.0
2016-08-03 13:30:00,49.06,49.23,49.05,49.22,26663.0,49.06,49.23,49.05,49.22,26663.0
2016-08-03 13:35:00,49.22,49.24,49.13,49.15,33866.0,49.22,49.24,49.13,49.15,33866.0
2016-08-03 13:40:00,49.16,49.23,49.09,49.1,19666.0,49.16,49.23,49.09,49.1,19666.0
2016-08-03 13:45:00,49.1,49.1,49.05,49.05,44395.0,49.1,49.1,49.05,49.05,44395.0
2016-08-03 13:50:00,49.06,49.07,49.02,49.05,32962.0,49.06,49.07,49.02,49.05,32962.0
2016-08-03 13:55:00,49.06,49.1,49.0,49.06,33785.0,49.06,49.1,49.0,49.06,33785.0
2016-08-03 14:00:00,49.07,49.1,49.03,49.03,15460.0,49.07,49.1,49.03,49.03,15460.0
2016-08-03 14:05:00,49.03,49.24,49.02,49.22,34951.0,49.03,49.24,49.02,49.22,34951.0
2016-08-03 14:10:00,49.21,49.25,49.12,49.12,21160.0,49.21,49.25,49.12,49.12,21160.0
2016-08-03 14:15:00,49.12,49.16,49.03,49.06,49586.0,49.12,49.16,49.03,49.06,49586.0
2016-08-03 14:20:00,49.08,49.24,49.08,49.16,27395.0,49.08,49.24,49.08,49.16,27395.0
2016-08-03 14:25:00,49.15,49.16,49.1,49.13,26591.0,49.15,49.16,49.1,49.13,26591.0
2016-08-03 14:30:00,49.11,49.21,49.06,49.21,52874.0,49.11,49.21,49.06,49.21,52874.0
2016-08-03 14:35:00,49.22,49.25,49.17,49.25,23263.0,49.22,49.25,49.17,49.25,23263.0
2016-08-03 14:40:00,49.24,49.28,49.12,49.13,41655.0,49.24,49.28,49.12,49.13,41655.0
2016-08-03 14:45:00,49.13,49.18,49.1,49.1,30614.0,49.13,49.18,49.1,49.1,30614.0
2016-08-03 14:50:00,49.1,49.24,49.1,49.11,39849.0,49.1,49.24,49.1,49.11,39849.0
2016-08-03 14:55:00,49.11,49.16,49.01,49.03,36742.0,49.11,49.16,49.01,49.03,36742.0
2016-08-03 15:00:00,49.02,49.07,48.97,49.01,45681.0,49.02,49.07,48.97,49.01,45681.0
2016-08-03 15:05:00,49.0,49.05,48.99,49.02,33840.0,49.0,49.05,48.99,49.02,33840.0
2016-08-03 15:10:00,49.03,49.11,49.02,49.07,27304.0,49.03,49.11,49.02,49.07,27304.0
2016-08-03 15:15:00,49.09,49.18,49.07,49.12,52837.0,49.09,49.18,49.07,49.12,52837.0
2016-08-03 15:20:00,49.12,49.13,49.03,49.03,41574.0,49.12,49.13,49.03,49.03,41574.0
2016-08-03 15:25:00,49.03,49.1,49.03,49.07,60561.0,49.03,49.1,49.03,49.07,60561.0
2016-08-03 15:30:00,49.08,49.12,49.03,49.03,42099.0,49.08,49.12,49.03,49.03,42099.0
2016-08-03 15:35:00,49.03,49.06,48.95,49.0,97981.0,49.03,49.06,48.95,49.0,97981.0
2016-08-03 15:40:00,49.0,49.11,49.0,49.09,82904.0,49.0,49.11,49.0,49.09,82904.0
2016-08-03 15:45:00,49.1,49.17,49.08,49.1,110157.0,49.1,49.17,49.08,49.1,110157.0
2016-08-03 15:50:00,49.09,49.11,49.0,49.02,130547.0,49.09,49.11,49.0,49.02,130547.0
2016-08-03 15:55:00,49.05,49.25,49.0,49.24,274320.0,49.05,49.25,49.0,49.24,274320.0
2016-08-04 09:30:00,49.48,49.5,46.86,46.98,783636.0,49.48,49.5,46.86,46.98,783636.0
2016-08-04 09:35:00,47.0,47.15,45.37,45.69,720766.0,47.0,47.15,45.37,45.69,720766.0
2016-08-04 09:40:00,45.63,45.98,44.75,44.87,702167.0,45.63,45.98,44.75,44.87,702167.0
2016-08-04 09:45:00,44.88,45.32,44.6,44.83,560202.0,44.88,45.32,44.6,44.83,560202.0
2016-08-04 09:50:00,44.8,45.6,44.76,45.44,409410.0,44.8,45.6,44.76,45.44,409410.0
2016-08-04 09:55:00,45.55,45.75,44.95,45.23,350506.0,45.55,45.75,44.95,45.23,350506.0
2016-08-04 10:00:00,45.23,45.27,44.67,45.17,336078.0,45.23,45.27,44.67,45.17,336078.0
2016-08-04 10:05:00,45.16,45.3,44.98,45.11,259956.0,45.16,45.3,44.98,45.11,259956.0
2016-08-04 10:10:00,45.12,45.19,44.9,44.94,197834.0,45.12,45.19,44.9,44.94,197834.0
2016-08-04 10:15:00,44.94,45.13,44.59,44.66,289022.0,44.94,45.13,44.59,44.66,289022.0
2016-08-04 10:20:00,44.69,44.75,44.35,44.4,357390.0,44.69,44.75,44.35,44.4,357390.0
2016-08-04 10:25:00,44.37,44.64,44.32,44.52,162756.0,44.37,44.64,44.32,44.52,162756.0
2016-08-04 10:30:00,44.51,44.79,44.35,44.52,221804.0,44.51,44.79,44.35,44.52,221804.0
2016-08-04 10:35:00,44.51,44.74,44.4,44.56,181098.0,44.51,44.74,44.4,44.56,181098.0
2016-08-04 10:40:00,44.57,44.87,44.33,44.35,237013.0,44.57,44.87,44.33,44.35,237013.0
2016-08-04 10:45:00,44.35,44.5,44.26,44.36,236235.0,44.35,44.5,44.26,44.36,236235.0
2016-08-04 10:50:00,44.37,44.85,44.35,44.84,223445.0,44.37,44.85,44.35,44.84,223445.0
2016-08-04 10:55:00,44.84,44.94,44.75,44.76,191467.0,44.84,44.94,44.75,44.76,191467.0
2016-08-04 11:00:00,44.75,44.76,44.42,44.43,196842.0,44.75,44.76,44.42,44.43,196842.0
2016-08-04 11:05:00,44.42,44.5,44.31,44.33,175534.0,44.42,44.5,44.31,44.33,175534.0
2016-08-04 11:10:00,44.33,44.33,44.11,44.27,291381.0,44.33,44.33,44.11,44.27,291381.0
2016-08-04 11:15:00,44.27,44.33,44.16,44.27,121746.0,44.27,44.33,44.16,44.27,121746.0
2016-08-04 11:20:00,44.27,44.27,44.13,44.16,148557.0,44.27,44.27,44.13,44.16,148557.0
2016-08-04 11:25:00,44.16,44.29,44.1,44.26,217825.0,44.16,44.29,44.1,44.26,217825.0
2016-08-04 11:30:00,44.27,44.27,44.12,44.14,122466.0,44.27,44.27,44.12,44.14,122466.0
2016-08-04 11:35:00,44.14,44.2,44.12,44.16,179521.0,44.14,44.2,44.12,44.16,179521.0
2016-08-04 11:40:00,44.17,44.22,43.95,44.0,434808.0,44.17,44.22,43.95,44.0,434808.0
2016-08-04 11:45:00,44.0,44.01,43.66,43.66,356252.0,44.0,44.01,43.66,43.66,356252.0
2016-08-04 11:50:00,43.66,43.76,43.51,43.51,277677.0,43.66,43.76,43.51,43.51,277677.0
2016-08-04 11:55:00,43.51,43.84,43.5,43.74,351236.0,43.51,43.84,43.5,43.74,351236.0
2016-08-04 12:00:00,43.72,43.85,43.55,43.56,278071.0,43.72,43.85,43.55,43.56,278071.0
2016-08-04 12:05:00,43.55,43.73,43.53,43.68,188729.0,43.55,43.73,43.53,43.68,188729.0
2016-08-04 12:10:00,43.68,43.98,43.67,43.95,231653.0,43.68,43.98,43.67,43.95,231653.0
2016-08-04 12:15:00,43.95,43.95,43.58,43.62,185005.0,43.95,43.95,43.58,43.62,185005.0
2016-08-04 12:20:00,43.61,43.72,43.6,43.7,91309.0,43.61,43.72,43.6,43.7,91309.0
2016-08-04 12:25:00,43.7,43.78,43.66,43.66,91317.0,43.7,43.78,43.66,43.66,91317.0
2016-08-04 12:30:00,43.66,43.7,43.47,43.53,288417.0,43.66,43.7,43.47,43.53,288417.0
2016-08-04 12:35:00,43.53,43.56,43.37,43.39,154372.0,43.53,43.56,43.37,43.39,154372.0
2016-08-04 12:40:00,43.41,43.55,43.32,43.55,153186.0,43.41,43.55,43.32,43.55,153186.0
2016-08-04 12:45:00,43.56,43.61,43.39,43.44,130029.0,43.56,43.61,43.39,43.44,130029.0
2016-08-04 12:50:00,43.44,43.44,43.16,43.17,178991.0,43.44,43.44,43.16,43.17,178991.0
2016-08-04 12:55:00,43.16,43.16,42.93,42.99,331358.0,43.16,43.16,42.93,42.99,331358.0
2016-08-04 13:00:00,42.99,43.05,42.88,42.98,215354.0,42.99,43.05,42.88,42.98,215354.0
2016-08-04 13:05:00,42.99,43.15,42.98,43.12,152507.0,42.99,43.15,42.98,43.12,152507.0
2016-08-04 13:10:00,43.12,43.18,42.94,42.98,184763.0,43.12,43.18,42.94,42.98,184763.0
2016-08-04 13:15:00,42.98,43.08,42.9,43.05,111937.0,42.98,43.08,42.9,43.05,111937.0
2016-08-04 13:20:00,43.06,43.14,43.01,43.02,102971.0,43.06,43.14,43.01,43.02,102971.0
2016-08-04 13:25:00,43.02,43.1,42.96,43.06,152464.0,43.02,43.1,42.96,43.06,152464.0
2016-08-04 13:30:00,43.05,43.05,42.85,42.86,122039.0,43.05,43.05,42.85,42.86,122039.0
2016-08-04 13:35:00,42.85,42.97,42.77,42.96,152733.0,42.85,42.97,42.77,42.96,152733.0
2016-08-04 13:40:00,42.96,43.05,42.96,43.05,181115.0,42.96,43.05,42.96,43.05,181115.0
2016-08-04 13:45:00,43.05,43.2,43.03,43.16,155699.0,43.05,43.2,43.03,43.16,155699.0
2016-08-04 13:50:00,43.14,43.15,42.95,43.1,174259.0,43.14,43.15,42.95,43.1,174259.0
2016-08-04 13:55:00,43.08,43.09,43.01,43.01,50404.0,43.08,43.09,43.01,43.01,50404.0
2016-08-04 14:00:00,43.02,43.31,43.01,43.26,177785.0,43.02,43.31,43.01,43.26,177785.0
2016-08-04 14:05:00,43.25,43.34,43.13,43.32,118661.0,43.25,43.34,43.13,43.32,118661.0
2016-08-04 14:10:00,43.32,43.46,43.24,43.26,144967.0,43.32,43.46,43.24,43.26,144967.0
2016-08-04 14:15:00,43.27,43.31,43.15,43.16,84617.0,43.27,43.31,43.15,43.16,84617.0
2016-08-04 14:20:00,43.16,43.16,43.07,43.09,58667.0,43.16,43.16,43.07,43.09,58667.0
2016-08-04 14:25:00,43.08,43.15,43.07,43.13,70688.0,43.08,43.15,43.07,43.13,70688.0
2016-08-04 14:30:00,43.12,43.16,43.0,43.02,128623.0,43.12,43.16,43.0,43.02,128623.0
2016-08-04 14:35:00,43.02,43.04,42.89,42.9,134056.0,43.02,43.04,42.89,42.9,134056.0
2016-08-04 14:40:00,42.9,42.97,42.8,42.82,136138.0,42.9,42.97,42.8,42.82,136138.0
2016-08-04 14:45:00,42.82,42.97,42.81,42.91,198533.0,42.82,42.97,42.81,42.91,198533.0
2016-08-04 14:50:00,42.9,43.0,42.89,42.97,67837.0,42.9,43.0,42.89,42.97,67837.0
2016-08-04 14:55:00,42.96,43.15,42.96,43.15,196297.0,42.96,43.15,42.96,43.15,196297.0
2016-08-04 15:00:00,43.12,43.29,43.08,43.26,144896.0,43.12,43.29,43.08,43.26,144896.0
2016-08-04 15:05:00,43.26,43.27,43.09,43.16,130237.0,43.26,43.27,43.09,43.16,130237.0
2016-08-04 15:10:00,43.17,43.25,43.16,43.24,98815.0,43.17,43.25,43.16,43.24,98815.0
2016-08-04 15:15:00,43.25,43.31,43.2,43.26,165855.0,43.25,43.31,43.2,43.26,165855.0
2016-08-04 15:20:00,43.27,43.27,43.21,43.23,91144.0,43.27,43.27,43.21,43.23,91144.0
2016-08-04 15:25:00,43.22,43.34,43.22,43.34,115808.0,43.22,43.34,43.22,43.34,115808.0
2016-08-04 15:30:00,43.34,43.41,43.3,43.36,255811.0,43.34,43.41,43.3,43.36,255811.0
2016-08-04 15:35:00,43.36,43.58,43.36,43.5,332697.0,43.36,43.58,43.36,43.5,332697.0
2016-08-04 15:40:00,43.49,43.61,43.44,43.61,288754.0,43.49,43.61,43.44,43.61,288754.0
2016-08-04 15:45:00,43.61,43.81,43.55,43.75,275691.0,43.61,43.81,43.55,43.75,275691.0
2016-08-04 15:50:00,43.75,43.75,43.47,43.5,291704.0,43.75,43.75,43.47,43.5,291704.0
2016-08-04 15:55:00,43.47,43.81,43.47,43.71,580940.0,43.47,43.81,43.47,43.71,580940.0
2016-08-05 09:30:00,44.14,44.15,43.75,43.76,237631.0,44.14,44.15,43.75,43.76,237631.0
2016-08-05 09:35:00,43.76,43.98,43.54,43.87,159486.0,43.76,43.98,43.54,43.87,159486.0
2016-08-05 09:40:00,43.89,44.09,43.81,43.84,158793.0,43.89,44.09,43.81,43.84,158793.0
2016-08-05 09:45:00,43.85,44.24,43.84,44.14,142931.0,43.85,44.24,43.84,44.14,142931.0
2016-08-05 09:50:00,44.14,44.29,43.97,43.99,115813.0,44.14,44.29,43.97,43.99,115813.0
2016-08-05 09:55:00,43.98,43.98,43.78,43.81,57691.0,43.98,43.98,43.78,43.81,57691.0
2016-08-05 10:00:00,43.81,43.97,43.8,43.9,86363.0,43.81,43.97,43.8,43.9,86363.0
2016-08-05 10:05:00,43.9,44.05,43.9,43.95,56507.0,43.9,44.05,43.9,43.95,56507.0
2016-08-05 10:10:00,43.95,44.04,43.94,43.96,38463.0,43.95,44.04,43.94,43.96,38463.0
2016-08-05 10:15:00,43.97,44.0,43.75,43.75,44181.0,43.97,44.0,43.75,43.75,44181.0
2016-08-05 10:20:00,43.75,43.82,43.63,43.65,74939.0,43.75,43.82,43.63,43.65,74939.0
2016-08-05 10:25:00,43.64,43.68,43.4,43.47,109514.0,43.64,43.68,43.4,43.47,109514.0
2016-08-05 10:30:00,43.48,43.64,43.48,43.64,79166.0,43.48,43.64,43.48,43.64,79166.0
2016-08-05 10:35:00,43.63,43.73,43.52,43.53,30523.0,43.63,43.73,43.52,43.53,30523.0
2016-08-05 10:40:00,43.52,43.54,43.44,43.46,62010.0,43.52,43.54,43.44,43.46,62010.0
2016-08-05 10:45:00,43.45,43.46,43.27,43.28,67602.0,43.45,43.46,43.27,43.28,67602.0
2016-08-05 10:50:00,43.28,43.49,43.28,43.43,50542.0,43.28,43.49,43.28,43.43,50542.0
2016-08-05 10:55:00,43.42,43.43,43.32,43.38,36221.0,43.42,43.43,43.32,43.38,36221.0
2016-08-05 11:00:00,43.39,43.62,43.38,43.62,60250.0,43.39,43.62,43.38,43.62,60250.0
2016-08-05 11:05:00,43.61,43.84,43.61,43.82,76824.0,43.61,43.84,43.61,43.82,76824.0
2016-08-05 11:10:00,43.83,44.0,43.77,43.94,94107.0,43.83,44.0,43.77,43.94,94107.0
2016-08-05 11:15:00,43.94,43.96,43.87,43.9,38704.0,43.94,43.96,43.87,43.9,38704.0
2016-08-05 11:20:00,43.9,43.94,43.89,43.91,23125.0,43.9,43.94,43.89,43.91,23125.0
2016-08-05 11:25:00,43.9,43.93,43.83,43.84,41871.0,43.9,43.93,43.83,43.84,41871.0
2016-08-05 11:30:00,43.85,44.13,43.84,44.08,72492.0,43.85,44.13,43.84,44.08,72492.0
2016-08-05 11:35:00,44.07,44.07,43.96,43.98,25932.0,44.07,44.07,43.96,43.98,25932.0
2016-08-05 11:40:00,43.99,44.09,43.98,44.0,19261.0,43.99,44.09,43.98,44.0,19261.0
2016-08-05 11:45:00,44.0,44.0,43.93,44.0,41572.0,44.0,44.0,43.93,44.0,41572.0
2016-08-05 11:50:00,43.96,43.99,43.92,43.93,13266.0,43.96,43.99,43.92,43.93,13266.0
2016-08-05 11:55:00,43.92,43.94,43.84,43.84,22634.0,43.92,43.94,43.84,43.84,22634.0
2016-08-05 12:00:00,43.83,44.04,43.81,44.02,48190.0,43.83,44.04,43.81,44.02,48190.0
2016-08-05 12:05:00,44.01,44.03,43.95,43.98,26380.0,44.01,44.03,43.95,43.98,26380.0
2016-08-05 12:10:00,43.98,44.04,43.97,44.02,19913.0,43.98,44.04,43.97,44.02,19913.0
2016-08-05 12:15:00,44.02,44.04,43.99,44.02,20291.0,44.02,44.04,43.99,44.02,20291.0
2016-08-05 12:20:00,44.02,44.14,44.01,44.12,46683.0,44.02,44.14,44.01,44.12,46683.0
2016-08-05 12:25:00,44.11,44.2,44.07,44.12,39176.0,44.11,44.2,44.07,44.12,39176.0
2016-08-05 12:30:00,44.12,44.15,44.08,44.12,35874.0,44.12,44.15,44.08,44.12,35874.0
2016-08-05 12:35:00,44.11,44.16,44.11,44.14,17001.0,44.11,44.16,44.11,44.14,17001.0
2016-08-05 12:40:00,44.15,44.15,44.05,44.05,28267.0,44.15,44.15,44.05,44.05,28267.0
2016-08-05 12:45:00,44.05,44.06,43.94,43.95,33605.0,44.05,44.06,43.94,43.95,33605.0
2016-08-05 12:50:00,43.95,43.98,43.92,43.93,14296.0,43.95,43.98,43.92,43.93,14296.0
2016-08-05 12:55:00,43.93,43.93,43.84,43.84,12658.0,43.93,43.93,43.84,43.84,12658.0
2016-08-05 13:00:00,43.83,44.08,43.83,44.07,68034.0,43.83,44.08,43.83,44.07,68034.0
2016-08-05 13:05:00,44.07,44.17,44.05,44.08,52920.0,44.07,44.17,44.05,44.08,52920.0
2016-08-05 13:10:00,44.08,44.09,44.0,44.08,27529.0,44.08,44.09,44.0,44.08,27529.0
2016-08-05 13:15:00,44.06,44.06,43.98,43.98,21006.0,44.06,44.06,43.98,43.98,21006.0
2016-08-05 13:20:00,43.98,43.98,43.91,43.93,19523.0,43.98,43.98,43.91,43.93,19523.0
2016-08-05 13:25:00,43.95,43.96,43.89,43.95,13347.0,43.95,43.96,43.89,43.95,13347.0
2016-08-05 13:30:00,43.95,44.0,43.94,44.0,25775.0,43.95,44.0,43.94,44.0,25775.0
2016-08-05 13:35:00,43.99,43.99,43.9,43.9,17839.0,43.99,43.99,43.9,43.9,17839.0
2016-08-05 13:40:00,43.91,43.93,43.89,43.93,13718.0,43.91,43.93,43.89,43.93,13718.0
2016-08-05 13:45:00,43.94,43.95,43.9,43.9,15134.0,43.94,43.95,43.9,43.9,15134.0
2016-08-05 13:50:00,43.91,43.97,43.89,43.92,23024.0,43.91,43.97,43.89,43.92,23024.0
2016-08-05 13:55:00,43.92,44.06,43.92,44.05,17264.0,43.92,44.06,43.92,44.05,17264.0
2016-08-05 14:00:00,44.04,44.06,44.01,44.02,10176.0,44.04,44.06,44.01,44.02,10176.0
2016-08-05 14:05:00,44.01,44.03,44.01,44.02,13621.0,44.01,44.03,44.01,44.02,13621.0
2016-08-05 14:10:00,44.03,44.03,43.97,43.99,34941.0,44.03,44.03,43.97,43.99,34941.0
2016-08-05 14:15:00,43.99,44.02,43.99,44.0,8427.0,43.99,44.02,43.99,44.0,8427.0
2016-08-05 14:20:00,44.01,44.02,43.99,44.01,19607.0,44.01,44.02,43.99,44.01,19607.0
2016-08-05 14:25:00,44.0,44.01,44.0,44.0,8970.0,44.0,44.01,44.0,44.0,8970.0
2016-08-05 14:30:00,44.01,44.1,43.97,44.09,69727.0,44.01,44.1,43.97,44.09,69727.0
2016-08-05 14:35:00,44.09,44.33,44.09,44.27,104009.0,44.09,44.33,44.09,44.27,104009.0
2016-08-05 14:40:00,44.26,44.28,44.2,44.27,27496.0,44.26,44.28,44.2,44.27,27496.0
2016-08-05 14:45:00,44.26,44.27,44.22,44.25,31782.0,44.26,44.27,44.22,44.25,31782.0
2016-08-05 14:50:00,44.26,44.32,44.25,44.29,44142.0,44.26,44.32,44.25,44.29,44142.0
2016-08-05 14:55:00,44.29,44.3,44.25,44.28,35413.0,44.29,44.3,44.25,44.28,35413.0
2016-08-05 15:00:00,44.27,44.3,44.25,44.26,43762.0,44.27,44.3,44.25,44.26,43762.0
2016-08-05 15:05:00,44.25,44.27,44.22,44.25,49735.0,44.25,44.27,44.22,44.25,49735.0
2016-08-05 15:10:00,44.24,44.25,44.23,44.23,35993.0,44.24,44.25,44.23,44.23,35993.0
2016-08-05 15:15:00,44.23,44.29,44.23,44.23,54188.0,44.23,44.29,44.23,44.23,54188.0
2016-08-05 15:20:00,44.23,44.24,44.14,44.16,49003.0,44.23,44.24,44.14,44.16,49003.0
2016-08-05 15:25:00,44.16,44.17,44.11,44.11,29919.0,44.16,44.17,44.11,44.11,29919.0
2016-08-05 15:30:00,44.11,44.19,44.11,44.13,63985.0,44.11,44.19,44.11,44.13,63985.0
2016-08-05 15:35:00,44.13,44.14,44.1,44.11,63821.0,44.13,44.14,44.1,44.11,63821.0
2016-08-05 15:40:00,44.11,44.14,44.1,44.13,71764.0,44.11,44.14,44.1,44.13,71764.0
2016-08-05 15:45:00,44.12,44.13,44.07,44.07,36223.0,44.12,44.13,44.07,44.07,36223.0
2016-08-05 15:50:00,44.08,44.19,44.07,44.13,101418.0,44.08,44.19,44.07,44.13,101418.0
2016-08-05 15:55:00,44.13,44.13,44.09,44.11,166644.0,44.13,44.13,44.09,44.11,166644.0
2016-08-08 09:30:00,44.3,44.6,44.21,44.38,81199.0,44.3,44.6,44.21,44.38,81199.0
2016-08-08 09:35:00,44.39,44.59,44.38,44.58,83197.0,44.39,44.59,44.38,44.58,83197.0
2016-08-08 09:40:00,44.56,44.86,44.56,44.79,99401.0,44.56,44.86,44.56,44.79,99401.0
2016-08-08 09:45:00,44.77,44.79,44.59,44.77,48995.0,44.77,44.79,44.59,44.77,48995.0
2016-08-08 09:50:00,44.77,44.81,44.57,44.6,67988.0,44.77,44.81,44.57,44.6,67988.0
2016-08-08 09:55:00,44.61,44.67,44.42,44.49,53146.0,44.61,44.67,44.42,44.49,53146.0
2016-08-08 10:00:00,44.49,44.53,44.4,44.5,54027.0,44.49,44.53,44.4,44.5,54027.0
2016-08-08 10:05:00,44.48,44.58,44.48,44.52,48969.0,44.48,44.58,44.48,44.52,48969.0
2016-08-08 10:10:00,44.53,44.53,44.24,44.25,44683.0,44.53,44.53,44.24,44.25,44683.0
2016-08-08 10:15:00,44.25,44.28,44.24,44.24,52316.0,44.25,44.28,44.24,44.24,52316.0
2016-08-08 10:20:00,44.24,44.24,44.03,44.03,54856.0,44.24,44.24,44.03,44.03,54856.0
2016-08-08 10:25:00,44.04,44.19,44.01,44.15,47756.0,44.04,44.19,44.01,44.15,47756.0
2016-08-08 10:30:00,44.17,44.35,44.16,44.34,49179.0,44.17,44.35,44.16,44.34,49179.0
2016-08-08 10:35:00,44.34,44.34,44.22,44.23,27000.0,44.34,44.34,44.22,44.23,27000.0
2016-08-08 10:40:00,44.22,44.27,44.18,44.19,17432.0,44.22,44.27,44.18,44.19,17432.0
2016-08-08 10:45:00,44.19,44.19,44.02,44.05,36644.0,44.19,44.19,44.02,44.05,36644.0
2016-08-08 10:50:00,44.06,44.1,44.02,44.09,25308.0,44.06,44.1,44.02,44.09,25308.0
2016-08-08 10:55:00,44.08,44.14,44.05,44.13,14543.0,44.08,44.14,44.05,44.13,14543.0
2016-08-08 11:00:00,44.13,44.16,44.11,44.12,22037.0,44.13,44.16,44.11,44.12,22037.0
2016-08-08 11:05:00,44.12,44.17,44.11,44.16,24043.0,44.12,44.17,44.11,44.16,24043.0
2016-08-08 11:10:00,44.16,44.16,44.05,44.05,42675.0,44.16,44.16,44.05,44.05,42675.0
2016-08-08 11:15:00,44.06,44.09,44.03,44.07,19312.0,44.06,44.09,44.03,44.07,19312.0
2016-08-08 11:20:00,44.08,44.11,44.05,44.07,20623.0,44.08,44.11,44.05,44.07,20623.0
2016-08-08 11:25:00,44.07,44.07,43.91,43.96,48963.0,44.07,44.07,43.91,43.96,48963.0
2016-08-08 11:30:00,43.97,44.13,43.96,44.1,14411.0,43.97,44.13,43.96,44.1,14411.0
2016-08-08 11:35:00,44.11,44.11,44.05,44.09,24307.0,44.11,44.11,44.05,44.09,24307.0
2016-08-08 11:40:00,44.09,44.11,44.06,44.1,16556.0,44.09,44.11,44.06,44.1,16556.0
2016-08-08 11:45:00,44.11,44.11,44.06,44.07,11740.0,44.11,44.11,44.06,44.07,11740.0
2016-08-08 11:50:00,44.07,44.08,43.99,43.99,15678.0,44.07,44.08,43.99,43.99,15678.0
2016-08-08 11:55:00,44.0,44.01,43.92,43.96,31190.0,44.0,44.01,43.92,43.96,31190.0
2016-08-08 12:00:00,43.97,43.97,43.94,43.95,22142.0,43.97,43.97,43.94,43.95,22142.0
2016-08-08 12:05:00,43.96,43.96,43.91,43.95,29087.0,43.96,43.96,43.91,43.95,29087.0
2016-08-08 12:10:00,43.93,43.96,43.9,43.92,21950.0,43.93,43.96,43.9,43.92,21950.0
2016-08-08 12:15:00,43.92,43.94,43.87,43.89,21590.0,43.92,43.94,43.87,43.89,21590.0
2016-08-08 12:20:00,43.88,43.88,43.85,43.85,18929.0,43.88,43.88,43.85,43.85,18929.0
2016-08-08 12:25:00,43.85,43.86,43.83,43.84,16191.0,43.85,43.86,43.83,43.84,16191.0
2016-08-08 12:30:00,43.84,43.85,43.81,43.83,15781.0,43.84,43.85,43.81,43.83,15781.0
2016-08-08 12:35:00,43.84,43.88,43.8,43.82,16618.0,43.84,43.88,43.8,43.82,16618.0
2016-08-08 12:40:00,43.82,43.84,43.75,43.76,23997.0,43.82,43.84,43.75,43.76,23997.0
2016-08-08 12:45:00,43.77,43.78,43.74,43.77,31436.0,43.77,43.78,43.74,43.77,31436.0
2016-08-08 12:50:00,43.77,43.88,43.77,43.87,23864.0,43.77,43.88,43.77,43.87,23864.0
2016-08-08 12:55:00,43.87,43.89,43.83,43.83,9045.0,43.87,43.89,43.83,43.83,9045.0
2016-08-08 13:00:00,43.84,43.85,43.78,43.81,17854.0,43.84,43.85,43.78,43.81,17854.0
2016-08-08 13:05:00,43.81,43.81,43.75,43.8,10052.0,43.81,43.81,43.75,43.8,10052.0
2016-08-08 13:10:00,43.8,43.8,43.7,43.71,19054.0,43.8,43.8,43.7,43.71,19054.0
2016-08-08 13:15:00,43.7,43.73,43.67,43.73,23998.0,43.7,43.73,43.67,43.73,23998.0
2016-08-08 13:20:00,43.73,43.76,43.72,43.75,7850.0,43.73,43.76,43.72,43.75,7850.0
2016-08-08 13:25:00,43.74,43.78,43.73,43.77,20406.0,43.74,43.78,43.73,43.77,20406.0
2016-08-08 13:30:00,43.76,43.84,43.76,43.83,18436.0,43.76,43.84,43.76,43.83,18436.0
2016-08-08 13:35:00,43.82,43.86,43.8,43.85,10784.0,43.82,43.86,43.8,43.85,10784.0
2016-08-08 13:40:00,43.86,43.89,43.83,43.86,18741.0,43.86,43.89,43.83,43.86,18741.0
2016-08-08 13:45:00,43.86,43.86,43.8,43.8,8475.0,43.86,43.86,43.8,43.8,8475.0
2016-08-08 13:50:00,43.8,43.84,43.79,43.81,17555.0,43.8,43.84,43.79,43.81,17555.0
2016-08-08 13:55:00,43.82,43.89,43.81,43.86,14452.0,43.82,43.89,43.81,43.86,14452.0
2016-08-08 14:00:00,43.85,43.87,43.83,43.83,11786.0,43.85,43.87,43.83,43.83,11786.0
2016-08-08 14:05:00,43.82,43.85,43.8,43.83,5305.0,43.82,43.85,43.8,43.83,5305.0
2016-08-08 14:10:00,43.83,43.85,43.8,43.81,5561.0,43.83,43.85,43.8,43.81,5561.0
2016-08-08 14:15:00,43.8,43.8,43.71,43.74,30454.0,43.8,43.8,43.71,43.74,30454.0
2016-08-08 14:20:00,43.73,43.76,43.67,43.76,27304.0,43.73,43.76,43.67,43.76,27304.0
2016-08-08 14:25:00,43.75,43.75,43.67,43.67,24055.0,43.75,43.75,43.67,43.67,24055.0
2016-08-08 14:30:00,43.66,43.68,43.65,43.67,12643.0,43.66,43.68,43.65,43.67,12643.0
2016-08-08 14:35:00,43.67,43.69,43.65,43.68,18102.0,43.67,43.69,43.65,43.68,18102.0
2016-08-08 14:40:00,43.68,43.69,43.66,43.68,21308.0,43.68,43.69,43.66,43.68,21308.0
2016-08-08 14:45:00,43.67,43.79,43.67,43.76,18025.0,43.67,43.79,43.67,43.76,18025.0
2016-08-08 14:50:00,43.75,43.75,43.69,43.69,9229.0,43.75,43.75,43.69,43.69,9229.0
2016-08-08 14:55:00,43.69,43.75,43.68,43.7,15763.0,43.69,43.75,43.68,43.7,15763.0
2016-08-08 15:00:00,43.69,43.73,43.68,43.7,11871.0,43.69,43.73,43.68,43.7,11871.0
2016-08-08 15:05:00,43.69,43.69,43.63,43.68,37103.0,43.69,43.69,43.63,43.68,37103.0
2016-08-08 15:10:00,43.68,43.68,43.63,43.64,12383.0,43.68,43.68,43.63,43.64,12383.0
2016-08-08 15:15:00,43.64,43.69,43.64,43.67,14472.0,43.64,43.69,43.64,43.67,14472.0
2016-08-08 15:20:00,43.67,43.69,43.66,43.67,13750.0,43.67,43.69,43.66,43.67,13750.0
2016-08-08 15:25:00,43.67,43.67,43.64,43.66,17463.0,43.67,43.67,43.64,43.66,17463.0
2016-08-08 15:30:00,43.66,43.73,43.66,43.7,26633.0,43.66,43.73,43.66,43.7,26633.0
2016-08-08 15:35:00,43.71,43.77,43.7,43.73,29473.0,43.71,43.77,43.7,43.73,29473.0
2016-08-08 15:40:00,43.74,43.74,43.67,43.74,29478.0,43.74,43.74,43.67,43.74,29478.0
2016-08-08 15:45:00,43.73,43.77,43.7,43.77,38776.0,43.73,43.77,43.7,43.77,38776.0
2016-08-08 15:50:00,43.79,43.83,43.77,43.81,124883.0,43.79,43.83,43.77,43.81,124883.0
2016-08-08 15:55:00,43.8,43.82,43.77,43.81,114573.0,43.8,43.82,43.77,43.81,114573.0
2016-08-09 09:30:00,43.77,43.81,43.26,43.48,221161.0,43.77,43.81,43.26,43.48,221161.0
2016-08-09 09:35:00,43.42,43.5,43.01,43.04,219860.0,43.42,43.5,43.01,43.04,219860.0
2016-08-09 09:40:00,43.12,43.2,42.71,42.74,172090.0,43.12,43.2,42.71,42.74,172090.0
2016-08-09 09:45:00,42.73,43.02,42.61,42.96,106182.0,42.73,43.02,42.61,42.96,106182.0
2016-08-09 09:50:00,42.93,43.03,42.67,42.76,143468.0,42.93,43.03,42.67,42.76,143468.0
2016-08-09 09:55:00,42.8,42.8,42.42,42.54,123206.0,42.8,42.8,42.42,42.54,123206.0
2016-08-09 10:00:00,42.55,42.81,42.5,42.72,88817.0,42.55,42.81,42.5,42.72,88817.0
2016-08-09 10:05:00,42.75,42.76,42.56,42.59,79198.0,42.75,42.76,42.56,42.59,79198.0
2016-08-09 10:10:00,42.59,42.79,42.52,42.77,59129.0,42.59,42.79,42.52,42.77,59129.0
2016-08-09 10:15:00,42.77,42.79,42.58,42.62,90996.0,42.77,42.79,42.58,42.62,90996.0
2016-08-09 10:20:00,42.62,42.66,42.6,42.63,39648.0,42.62,42.66,42.6,42.63,39648.0
2016-08-09 10:25:00,42.64,42.71,42.62,42.7,40693.0,42.64,42.71,42.62,42.7,40693.0
2016-08-09 10:30:00,42.7,42.89,42.7,42.83,60918.0,42.7,42.89,42.7,42.83,60918.0
2016-08-09 10:35:00,42.84,42.88,42.76,42.78,39295.0,42.84,42.88,42.76,42.78,39295.0
2016-08-09 10:40:00,42.8,42.8,42.7,42.76,16818.0,42.8,42.8,42.7,42.76,16818.0
2016-08-09 10:45:00,42.75,42.75,42.6,42.64,42103.0,42.75,42.75,42.6,42.64,42103.0
2016-08-09 10:50:00,42.64,42.67,42.57,42.63,40639.0,42.64,42.67,42.57,42.63,40639.0
2016-08-09 10:55:00,42.63,42.66,42.46,42.46,66641.0,42.63,42.66,42.46,42.46,66641.0
2016-08-09 11:00:00,42.46,42.59,42.46,42.52,57218.0,42.46,42.59,42.46,42.52,57218.0
2016-08-09 11:05:00,42.53,42.59,42.5,42.52,35415.0,42.53,42.59,42.5,42.52,35415.0
2016-08-09 11:10:00,42.5,42.51,42.39,42.44,55660.0,42.5,42.51,42.39,42.44,55660.0
2016-08-09 11:15:00,42.43,42.57,42.43,42.57,37959.0,42.43,42.57,42.43,42.57,37959.0
2016-08-09 11:20:00,42.57,42.61,42.51,42.58,19955.0,42.57,42.61,42.51,42.58,19955.0
2016-08-09 11:25:00,42.58,42.59,42.4,42.46,46643.0,42.58,42.59,42.4,42.46,46643.0
2016-08-09 11:30:00,42.46,42.51,42.45,42.48,23038.0,42.46,42.51,42.45,42.48,23038.0
2016-08-09 11:35:00,42.47,42.48,42.28,42.3,94399.0,42.47,42.48,42.28,42.3,94399.0
2016-08-09 11:40:00,42.3,42.38,42.22,42.37,112959.0,42.3,42.38,42.22,42.37,112959.0
2016-08-09 11:45:00,42.34,42.35,42.06,42.07,131822.0,42.34,42.35,42.06,42.07,131822.0
2016-08-09 11:50:00,42.09,42.23,42.07,42.19,61053.0,42.09,42.23,42.07,42.19,61053.0
2016-08-09 11:55:00,42.2,42.23,42.11,42.13,44998.0,42.2,42.23,42.11,42.13,44998.0
2016-08-09 12:00:00,42.14,42.19,42.06,42.09,63783.0,42.14,42.19,42.06,42.09,63783.0
2016-08-09 12:05:00,42.1,42.15,42.07,42.08,28999.0,42.1,42.15,42.07,42.08,28999.0
2016-08-09 12:10:00,42.09,42.17,42.03,42.14,46643.0,42.09,42.17,42.03,42.14,46643.0
2016-08-09 12:15:00,42.14,42.17,42.09,42.11,16447.0,42.14,42.17,42.09,42.11,16447.0
2016-08-09 12:20:00,42.12,42.12,41.93,41.96,104383.0,42.12,42.12,41.93,41.96,104383.0
2016-08-09 12:25:00,41.97,41.99,41.9,41.94,59001.0,41.97,41.99,41.9,41.94,59001.0
2016-08-09 12:30:00,41.91,41.98,41.84,41.89,70738.0,41.91,41.98,41.84,41.89,70738.0
2016-08-09 12:35:00,41.87,41.92,41.86,41.86,37936.0,41.87,41.92,41.86,41.86,37936.0
2016-08-09 12:40:00,41.88,41.88,41.76,41.78,71828.0,41.88,41.88,41.76,41.78,71828.0
2016-08-09 12:45:00,41.79,41.81,41.77,41.8,41703.0,41.79,41.81,41.77,41.8,41703.0
2016-08-09 12:50:00,41.8,41.9,41.79,41.88,34423.0,41.8,41.9,41.79,41.88,34423.0
2016-08-09 12:55:00,41.87,41.99,41.81,41.94,52492.0,41.87,41.99,41.81,41.94,52492.0
2016-08-09 13:00:00,41.94,42.15,41.94,42.14,51689.0,41.94,42.15,41.94,42.14,51689.0
2016-08-09 13:05:00,42.13,42.24,42.13,42.17,94768.0,42.13,42.24,42.13,42.17,94768.0
2016-08-09 13:10:00,42.17,42.24,42.06,42.06,41317.0,42.17,42.24,42.06,42.06,41317.0
2016-08-09 13:15:00,42.06,42.18,42.03,42.1,19731.0,42.06,42.18,42.03,42.1,19731.0
2016-08-09 13:20:00,42.11,42.17,42.08,42.12,15827.0,42.11,42.17,42.08,42.12,15827.0
2016-08-09 13:25:00,42.11,42.11,42.06,42.07,21091.0,42.11,42.11,42.06,42.07,21091.0
2016-08-09 13:30:00,42.09,42.09,41.91,41.91,56516.0,42.09,42.09,41.91,41.91,56516.0
2016-08-09 13:35:00,41.91,41.97,41.91,41.95,25541.0,41.91,41.97,41.91,41.95,25541.0
2016-08-09 13:40:00,41.95,41.96,41.9,41.91,33749.0,41.95,41.96,41.9,41.91,33749.0
2016-08-09 13:45:00,41.9,41.9,41.83,41.85,50157.0,41.9,41.9,41.83,41.85,50157.0
2016-08-09 13:50:00,41.86,41.88,41.82,41.83,24925.0,41.86,41.88,41.82,41.83,24925.0
2016-08-09 13:55:00,41.83,41.84,41.78,41.79,43640.0,41.83,41.84,41.78,41.79,43640.0
2016-08-09 14:00:00,41.79,41.94,41.79,41.92,43362.0,41.79,41.94,41.79,41.92,43362.0
2016-08-09 14:05:00,41.9,41.9,41.8,41.82,27009.0,41.9,41.9,41.8,41.82,27009.0
2016-08-09 14:10:00,41.83,41.89,41.79,41.8,38421.0,41.83,41.89,41.79,41.8,38421.0
2016-08-09 14:15:00,41.8,41.82,41.8,41.81,13113.0,41.8,41.82,41.8,41.81,13113.0
2016-08-09 14:20:00,41.81,41.83,41.76,41.78,25194.0,41.81,41.83,41.76,41.78,25194.0
2016-08-09 14:25:00,41.79,41.91,41.77,41.89,39748.0,41.79,41.91,41.77,41.89,39748.0
2016-08-09 14:30:00,41.89,41.91,41.75,41.76,66438.0,41.89,41.91,41.75,41.76,66438.0
2016-08-09 14:35:00,41.77,41.85,41.74,41.84,33339.0,41.77,41.85,41.74,41.84,33339.0
2016-08-09 14:40:00,41.84,41.86,41.77,41.79,30498.0,41.84,41.86,41.77,41.79,30498.0
2016-08-09 14:45:00,41.8,41.82,41.71,41.71,43400.0,41.8,41.82,41.71,41.71,43400.0
2016-08-09 14:50:00,41.72,41.77,41.67,41.73,41902.0,41.72,41.77,41.67,41.73,41902.0
2016-08-09 14:55:00,41.73,41.85,41.73,41.78,31730.0,41.73,41.85,41.73,41.78,31730.0
2016-08-09 15:00:00,41.77,41.81,41.73,41.75,40248.0,41.77,41.81,41.73,41.75,40248.0
2016-08-09 15:05:00,41.75,41.8,41.67,41.78,43380.0,41.75,41.8,41.67,41.78,43380.0
2016-08-09 15:10:00,41.8,41.81,41.72,41.75,37571.0,41.8,41.81,41.72,41.75,37571.0
2016-08-09 15:15:00,41.75,41.78,41.67,41.76,40833.0,41.75,41.78,41.67,41.76,40833.0
2016-08-09 15:20:00,41.76,41.77,41.66,41.7,34246.0,41.76,41.77,41.66,41.7,34246.0
2016-08-09 15:25:00,41.7,41.77,41.69,41.75,38699.0,41.7,41.77,41.69,41.75,38699.0
2016-08-09 15:30:00,41.75,41.77,41.69,41.69,53231.0,41.75,41.77,41.69,41.69,53231.0
2016-08-09 15:35:00,41.69,41.72,41.66,41.69,53121.0,41.69,41.72,41.66,41.69,53121.0
2016-08-09 15:40:00,41.69,41.73,41.66,41.67,70899.0,41.69,41.73,41.66,41.67,70899.0
2016-08-09 15:45:00,41.68,41.74,41.67,41.71,55404.0,41.68,41.74,41.67,41.71,55404.0
2016-08-09 15:50:00,41.72,41.72,41.66,41.67,102854.0,41.72,41.72,41.66,41.67,102854.0
2016-08-09 15:55:00,41.67,41.68,41.62,41.66,169478.0,41.67,41.68,41.62,41.66,169478.0
2016-08-10 09:30:00,40.31,40.5,36.83,37.02,1807654.0,40.31,40.5,36.83,37.02,1807654.0
2016-08-10 09:35:00,37.03,37.9,36.85,37.75,963293.0,37.03,37.9,36.85,37.75,963293.0
2016-08-10 09:40:00,37.77,38.45,37.56,38.34,705997.0,37.77,38.45,37.56,38.34,705997.0
2016-08-10 09:45:00,38.34,38.71,38.28,38.64,493020.0,38.34,38.71,38.28,38.64,493020.0
2016-08-10 09:50:00,38.65,39.0,38.53,39.0,558851.0,38.65,39.0,38.53,39.0,558851.0
2016-08-10 09:55:00,39.0,39.45,38.95,39.25,500344.0,39.0,39.45,38.95,39.25,500344.0
2016-08-10 10:00:00,39.24,39.74,39.24,39.67,556263.0,39.24,39.74,39.24,39.67,556263.0
2016-08-10 10:05:00,39.68,39.77,39.25,39.33,579658.0,39.68,39.77,39.25,39.33,579658.0
2016-08-10 10:10:00,39.34,39.48,39.02,39.15,409276.0,39.34,39.48,39.02,39.15,409276.0
2016-08-10 10:15:00,39.15,39.32,38.86,39.0,344244.0,39.15,39.32,38.86,39.0,344244.0
2016-08-10 10:20:00,38.97,39.31,38.9,39.18,158787.0,38.97,39.31,38.9,39.18,158787.0
2016-08-10 10:25:00,39.18,39.24,39.09,39.09,105323.0,39.18,39.24,39.09,39.09,105323.0
2016-08-10 10:30:00,39.09,39.11,38.83,38.89,188652.0,39.09,39.11,38.83,38.89,188652.0
2016-08-10 10:35:00,38.89,39.17,38.82,39.08,149283.0,38.89,39.17,38.82,39.08,149283.0
2016-08-10 10:40:00,39.06,39.2,39.01,39.18,96055.0,39.06,39.2,39.01,39.18,96055.0
2016-08-10 10:45:00,39.18,39.34,39.07,39.26,103592.0,39.18,39.34,39.07,39.26,103592.0
2016-08-10 10:50:00,39.26,39.44,39.23,39.34,113861.0,39.26,39.44,39.23,39.34,113861.0
2016-08-10 10:55:00,39.34,39.58,39.32,39.57,86934.0,39.34,39.58,39.32,39.57,86934.0
2016-08-10 11:00:00,39.55,39.68,39.53,39.62,103469.0,39.55,39.68,39.53,39.62,103469.0
2016-08-10 11:05:00,39.62,39.7,39.49,39.65,80559.0,39.62,39.7,39.49,39.65,80559.0
2016-08-10 11:10:00,39.65,39.7,39.49,39.52,98129.0,39.65,39.7,39.49,39.52,98129.0
2016-08-10 11:15:00,39.52,39.55,39.34,39.39,80409.0,39.52,39.55,39.34,39.39,80409.0
2016-08-10 11:20:00,39.4,39.4,39.21,39.22,91413.0,39.4,39.4,39.21,39.22,91413.0
2016-08-10 11:25:00,39.23,39.3,39.18,39.26,62923.0,39.23,39.3,39.18,39.26,62923.0
2016-08-10 11:30:00,39.26,39.28,39.19,39.2,63332.0,39.26,39.28,39.19,39.2,63332.0
2016-08-10 11:35:00,39.2,39.21,39.11,39.12,52924.0,39.2,39.21,39.11,39.12,52924.0
2016-08-10 11:40:00,39.12,39.18,39.1,39.11,56189.0,39.12,39.18,39.1,39.11,56189.0
2016-08-10 11:45:00,39.12,39.19,39.0,39.13,114739.0,39.12,39.19,39.0,39.13,114739.0
2016-08-10 11:50:00,39.14,39.26,39.11,39.18,58729.0,39.14,39.26,39.11,39.18,58729.0
2016-08-10 11:55:00,39.18,39.31,39.13,39.24,66500.0,39.18,39.31,39.13,39.24,66500.0
2016-08-10 12:00:00,39.25,39.25,39.14,39.16,80890.0,39.25,39.25,39.14,39.16,80890.0
2016-08-10 12:05:00,39.17,39.21,39.1,39.12,59299.0,39.17,39.21,39.1,39.12,59299.0
2016-08-10 12:10:00,39.12,39.13,39.0,39.05,123883.0,39.12,39.13,39.0,39.05,123883.0
2016-08-10 12:15:00,39.06,39.18,39.05,39.11,52411.0,39.06,39.18,39.05,39.11,52411.0
2016-08-10 12:20:00,39.12,39.12,39.03,39.03,37161.0,39.12,39.12,39.03,39.03,37161.0
2016-08-10 12:25:00,39.04,39.11,39.0,39.1,106902.0,39.04,39.11,39.0,39.1,106902.0
2016-08-10 12:30:00,39.1,39.12,39.08,39.11,59153.0,39.1,39.12,39.08,39.11,59153.0
2016-08-10 12:35:00,39.11,39.35,39.09,39.23,78815.0,39.11,39.35,39.09,39.23,78815.0
2016-08-10 12:40:00,39.23,39.24,39.14,39.15,27436.0,39.23,39.24,39.14,39.15,27436.0
2016-08-10 12:45:00,39.15,39.22,39.1,39.11,53405.0,39.15,39.22,39.1,39.11,53405.0
2016-08-10 12:50:00,39.12,39.17,39.11,39.16,23321.0,39.12,39.17,39.11,39.16,23321.0
2016-08-10 12:55:00,39.16,39.25,39.15,39.22,69173.0,39.16,39.25,39.15,39.22,69173.0
2016-08-10 13:00:00,39.22,39.31,39.21,39.24,46464.0,39.22,39.31,39.21,39.24,46464.0
2016-08-10 13:05:00,39.24,39.4,39.23,39.38,91668.0,39.24,39.4,39.23,39.38,91668.0
2016-08-10 13:10:00,39.37,39.44,39.37,39.4,57092.0,39.37,39.44,39.37,39.4,57092.0
2016-08-10 13:15:00,39.41,39.51,39.4,39.44,60715.0,39.41,39.51,39.4,39.44,60715.0
2016-08-10 13:20:00,39.43,39.43,39.3,39.36,56714.0,39.43,39.43,39.3,39.36,56714.0
2016-08-10 13:25:00,39.37,39.45,39.35,39.35,65526.0,39.37,39.45,39.35,39.35,65526.0
2016-08-10 13:30:00,39.35,39.36,39.16,39.16,61672.0,39.35,39.36,39.16,39.16,61672.0
2016-08-10 13:35:00,39.16,39.25,39.16,39.23,58366.0,39.16,39.25,39.16,39.23,58366.0
2016-08-10 13:40:00,39.24,39.35,39.23,39.31,31934.0,39.24,39.35,39.23,39.31,31934.0
2016-08-10 13:45:00,39.32,39.39,39.31,39.38,58118.0,39.32,39.39,39.31,39.38,58118.0
2016-08-10 13:50:00,39.38,39.39,39.33,39.37,51497.0,39.38,39.39,39.33,39.37,51497.0
2016-08-10 13:55:00,39.36,39.41,39.36,39.37,32006.0,39.36,39.41,39.36,39.37,32006.0
2016-08-10 14:00:00,39.41,39.44,39.31,39.36,81450.0,39.41,39.44,39.31,39.36,81450.0
2016-08-10 14:05:00,39.36,39.36,39.33,39.34,29774.0,39.36,39.36,39.33,39.34,29774.0
2016-08-10 14:10:00,39.35,39.35,39.22,39.22,61661.0,39.35,39.35,39.22,39.22,61661.0
2016-08-10 14:15:00,39.23,39.23,39.11,39.12,56602.0,39.23,39.23,39.11,39.12,56602.0
2016-08-10 14:20:00,39.12,39.15,39.1,39.13,37427.0,39.12,39.15,39.1,39.13,37427.0
2016-08-10 14:25:00,39.13,39.2,39.12,39.13,38149.0,39.13,39.2,39.12,39.13,38149.0
2016-08-10 14:30:00,39.12,39.13,39.01,39.04,56623.0,39.12,39.13,39.01,39.04,56623.0
2016-08-10 14:35:00,39.04,39.04,39.01,39.02,74674.0,39.04,39.04,39.01,39.02,74674.0
2016-08-10 14:40:00,39.02,39.06,38.86,38.91,144855.0,39.02,39.06,38.86,38.91,144855.0
2016-08-10 14:45:00,38.91,38.91,38.74,38.84,120572.0,38.91,38.91,38.74,38.84,120572.0
2016-08-10 14:50:00,38.83,38.93,38.8,38.9,61923.0,38.83,38.93,38.8,38.9,61923.0
2016-08-10 14:55:00,38.89,38.9,38.7,38.73,149525.0,38.89,38.9,38.7,38.73,149525.0
2016-08-10 15:00:00,38.73,38.84,38.61,38.63,186540.0,38.73,38.84,38.61,38.63,186540.0
2016-08-10 15:05:00,38.63,38.63,38.56,38.59,125835.0,38.63,38.63,38.56,38.59,125835.0
2016-08-10 15:10:00,38.6,38.63,38.52,38.6,77875.0,38.6,38.63,38.52,38.6,77875.0
2016-08-10 15:15:00,38.6,38.61,38.56,38.59,63825.0,38.6,38.61,38.56,38.59,63825.0
2016-08-10 15:20:00,38.58,38.59,38.5,38.58,96356.0,38.58,38.59,38.5,38.58,96356.0
2016-08-10 15:25:00,38.59,38.6,38.5,38.5,64496.0,38.59,38.6,38.5,38.5,64496.0
2016-08-10 15:30:00,38.5,38.69,38.46,38.6,213098.0,38.5,38.69,38.46,38.6,213098.0
2016-08-10 15:35:00,38.61,38.65,38.59,38.6,102965.0,38.61,38.65,38.59,38.6,102965.0
2016-08-10 15:40:00,38.6,38.62,38.54,38.54,123893.0,38.6,38.62,38.54,38.54,123893.0
2016-08-10 15:45:00,38.54,38.59,38.45,38.58,273444.0,38.54,38.59,38.45,38.58,273444.0
2016-08-10 15:50:00,38.58,38.58,38.47,38.5,119593.0,38.58,38.58,38.47,38.5,119593.0
2016-08-10 15:55:00,38.5,38.69,38.49,38.66,226888.0,38.5,38.69,38.49,38.66,226888.0
2016-08-11 09:30:00,39.59,39.7,39.22,39.22,146409.0,39.59,39.7,39.22,39.22,146409.0
2016-08-11 09:35:00,39.22,39.66,39.21,39.61,82138.0,39.22,39.66,39.21,39.61,82138.0
2016-08-11 09:40:00,39.6,39.62,39.39,39.41,105414.0,39.6,39.62,39.39,39.41,105414.0
2016-08-11 09:45:00,39.41,39.56,39.4,39.51,60208.0,39.41,39.56,39.4,39.51,60208.0
2016-08-11 09:50:00,39.5,39.51,39.36,39.42,106552.0,39.5,39.51,39.36,39.42,106552.0
2016-08-11 09:55:00,39.43,39.54,39.43,39.48,47273.0,39.43,39.54,39.43,39.48,47273.0
2016-08-11 10:00:00,39.48,39.48,39.29,39.3,57275.0,39.48,39.48,39.29,39.3,57275.0
2016-08-11 10:05:00,39.29,39.3,39.22,39.23,59813.0,39.29,39.3,39.22,39.23,59813.0
2016-08-11 10:10:00,39.23,39.32,39.22,39.26,55586.0,39.23,39.32,39.22,39.26,55586.0
2016-08-11 10:15:00,39.26,39.26,39.18,39.19,45490.0,39.26,39.26,39.18,39.19,45490.0
2016-08-11 10:20:00,39.19,39.19,39.02,39.05,97918.0,39.19,39.19,39.02,39.05,97918.0
2016-08-11 10:25:00,39.05,39.06,38.79,38.82,156735.0,39.05,39.06,38.79,38.82,156735.0
2016-08-11 10:30:00,38.8,38.94,38.73,38.83,115516.0,38.8,38.94,38.73,38.83,115516.0
2016-08-11 10:35:00,38.82,38.97,38.74,38.94,58754.0,38.82,38.97,38.74,38.94,58754.0
2016-08-11 10:40:00,38.96,39.11,38.88,39.1,58708.0,38.96,39.11,38.88,39.1,58708.0
2016-08-11 10:45:00,39.1,39.21,39.02,39.08,110975.0,39.1,39.21,39.02,39.08,110975.0
2016-08-11 10:50:00,39.08,39.16,39.06,39.14,29207.0,39.08,39.16,39.06,39.14,29207.0
2016-08-11 10:55:00,39.14,39.23,39.14,39.2,44255.0,39.14,39.23,39.14,39.2,44255.0
2016-08-11 11:00:00,39.2,39.23,39.15,39.21,30548.0,39.2,39.23,39.15,39.21,30548.0
2016-08-11 11:05:00,39.19,39.2,39.1,39.11,25203.0,39.19,39.2,39.1,39.11,25203.0
2016-08-11 11:10:00,39.11,39.11,39.05,39.09,47474.0,39.11,39.11,39.05,39.09,47474.0
2016-08-11 11:15:00,39.09,39.13,39.07,39.12,26077.0,39.09,39.13,39.07,39.12,26077.0
2016-08-11 11:20:00,39.12,39.12,39.02,39.02,25863.0,39.12,39.12,39.02,39.02,25863.0
2016-08-11 11:25:00,39.03,39.08,39.02,39.05,33335.0,39.03,39.08,39.02,39.05,33335.0
2016-08-11 11:30:00,39.05,39.05,38.93,38.94,41355.0,39.05,39.05,38.93,38.94,41355.0
2016-08-11 11:35:00,38.94,38.96,38.91,38.95,58976.0,38.94,38.96,38.91,38.95,58976.0
2016-08-11 11:40:00,38.96,39.01,38.88,39.01,50543.0,38.96,39.01,38.88,39.01,50543.0
2016-08-11 11:45:00,39.0,39.0,38.88,38.9,39288.0,39.0,39.0,38.88,38.9,39288.0
2016-08-11 11:50:00,38.89,38.95,38.87,38.93,19288.0,38.89,38.95,38.87,38.93,19288.0
2016-08-11 11:55:00,38.93,38.96,38.9,38.93,23818.0,38.93,38.96,38.9,38.93,23818.0
2016-08-11 12:00:00,38.93,38.96,38.9,38.91,43545.0,38.93,38.96,38.9,38.91,43545.0
2016-08-11 12:05:00,38.91,39.05,38.91,39.05,25900.0,38.91,39.05,38.91,39.05,25900.0
2016-08-11 12:10:00,39.05,39.05,38.99,39.0,46012.0,39.05,39.05,38.99,39.0,46012.0
2016-08-11 12:15:00,39.0,39.0,38.96,38.97,13506.0,39.0,39.0,38.96,38.97,13506.0
2016-08-11 12:20:00,38.97,39.04,38.96,39.04,27316.0,38.97,39.04,38.96,39.04,27316.0
2016-08-11 12:25:00,39.03,39.15,39.02,39.14,36101.0,39.03,39.15,39.02,39.14,36101.0
2016-08-11 12:30:00,39.14,39.16,39.1,39.14,24504.0,39.14,39.16,39.1,39.14,24504.0
2016-08-11 12:35:00,39.14,39.15,39.13,39.15,19319.0,39.14,39.15,39.13,39.15,19319.0
2016-08-11 12:40:00,39.15,39.17,39.13,39.17,21557.0,39.15,39.17,39.13,39.17,21557.0
2016-08-11 12:45:00,39.17,39.22,39.16,39.2,18485.0,39.17,39.22,39.16,39.2,18485.0
2016-08-11 12:50:00,39.21,39.22,39.18,39.22,14330.0,39.21,39.22,39.18,39.22,14330.0
2016-08-11 12:55:00,39.22,39.22,39.2,39.21,8538.0,39.22,39.22,39.2,39.21,8538.0
2016-08-11 13:00:00,39.2,39.29,39.17,39.29,31355.0,39.2,39.29,39.17,39.29,31355.0
2016-08-11 13:05:00,39.29,39.34,39.28,39.34,23818.0,39.29,39.34,39.28,39.34,23818.0
2016-08-11 13:10:00,39.34,39.34,39.31,39.32,10158.0,39.34,39.34,39.31,39.32,10158.0
2016-08-11 13:15:00,39.31,39.34,39.28,39.33,20725.0,39.31,39.34,39.28,39.33,20725.0
2016-08-11 13:20:00,39.34,39.4,39.33,39.38,31197.0,39.34,39.4,39.33,39.38,31197.0
2016-08-11 13:25:00,39.39,39.4,39.37,39.37,22811.0,39.39,39.4,39.37,39.37,22811.0
2016-08-11 13:30:00,39.37,39.4,39.33,39.39,47025.0,39.37,39.4,39.33,39.39,47025.0
2016-08-11 13:35:00,39.4,39.4,39.38,39.4,13901.0,39.4,39.4,39.38,39.4,13901.0
2016-08-11 13:40:00,39.39,39.4,39.35,39.35,22839.0,39.39,39.4,39.35,39.35,22839.0
2016-08-11 13:45:00,39.36,39.36,39.21,39.24,38844.0,39.36,39.36,39.21,39.24,38844.0
2016-08-11 13:50:00,39.24,39.25,39.18,39.25,25200.0,39.24,39.25,39.18,39.25,25200.0
2016-08-11 13:55:00,39.25,39.25,39.14,39.14,22758.0,39.25,39.25,39.14,39.14,22758.0
2016-08-11 14:00:00,39.12,39.17,39.1,39.15,32700.0,39.12,39.17,39.1,39.15,32700.0
2016-08-11 14:05:00,39.16,39.2,39.14,39.16,22939.0,39.16,39.2,39.14,39.16,22939.0
2016-08-11 14:10:00,39.15,39.19,39.14,39.18,17032.0,39.15,39.19,39.14,39.18,17032.0
2016-08-11 14:15:00,39.17,39.18,39.12,39.16,17118.0,39.17,39.18,39.12,39.16,17118.0
2016-08-11 14:20:00,39.16,39.18,39.15,39.18,14000.0,39.16,39.18,39.15,39.18,14000.0
2016-08-11 14:25:00,39.18,39.26,39.14,39.14,61343.0,39.18,39.26,39.14,39.14,61343.0
2016-08-11 14:30:00,39.14,39.15,39.03,39.04,51486.0,39.14,39.15,39.03,39.04,51486.0
2016-08-11 14:35:00,39.04,39.04,38.99,39.02,74984.0,39.04,39.04,38.99,39.02,74984.0
2016-08-11 14:40:00,39.02,39.02,38.97,39.01,39943.0,39.02,39.02,38.97,39.01,39943.0
2016-08-11 14:45:00,39.02,39.07,38.99,39.02,28735.0,39.02,39.07,38.99,39.02,28735.0
2016-08-11 14:50:00,39.01,39.04,38.99,38.99,19445.0,39.01,39.04,38.99,38.99,19445.0
2016-08-11 14:55:00,38.99,38.99,38.94,38.97,21190.0,38.99,38.99,38.94,38.97,21190.0
2016-08-11 15:00:00,38.97,39.05,38.96,39.05,24340.0,38.97,39.05,38.96,39.05,24340.0
2016-08-11 15:05:00,39.04,39.12,39.04,39.12,21683.0,39.04,39.12,39.04,39.12,21683.0
2016-08-11 15:10:00,39.12,39.12,39.05,39.11,40016.0,39.12,39.12,39.05,39.11,40016.0
2016-08-11 15:15:00,39.1,39.1,39.0,39.01,23779.0,39.1,39.1,39.0,39.01,23779.0
2016-08-11 15:20:00,39.01,39.03,38.99,39.02,46824.0,39.01,39.03,38.99,39.02,46824.0
2016-08-11 15:25:00,39.02,39.02,38.96,38.99,62651.0,39.02,39.02,38.96,38.99,62651.0
2016-08-11 15:30:00,38.98,39.05,38.96,39.02,64274.0,38.98,39.05,38.96,39.02,64274.0
2016-08-11 15:35:00,39.01,39.06,39.01,39.03,54778.0,39.01,39.06,39.01,39.03,54778.0
2016-08-11 15:40:00,39.02,39.04,39.02,39.03,51288.0,39.02,39.04,39.02,39.03,51288.0
2016-08-11 15:45:00,39.02,39.03,38.99,39.01,40017.0,39.02,39.03,38.99,39.01,40017.0
2016-08-11 15:50:00,39.0,39.01,38.99,39.01,83847.0,39.0,39.01,38.99,39.01,83847.0
2016-08-11 15:55:00,39.0,39.03,38.98,39.0,201970.0,39.0,39.03,38.98,39.0,201970.0
2016-08-12 09:30:00,39.11,39.12,38.75,38.88,64172.0,39.11,39.12,38.75,38.88,64172.0
2016-08-12 09:35:00,38.84,39.05,38.77,38.85,22615.0,38.84,39.05,38.77,38.85,22615.0
2016-08-12 09:40:00,38.81,38.9,38.75,38.86,49160.0,38.81,38.9,38.75,38.86,49160.0
2016-08-12 09:45:00,38.87,38.9,38.72,38.76,29364.0,38.87,38.9,38.72,38.76,29364.0
2016-08-12 09:50:00,38.76,38.88,38.75,38.85,32788.0,38.76,38.88,38.75,38.85,32788.0
2016-08-12 09:55:00,38.87,38.9,38.81,38.85,61663.0,38.87,38.9,38.81,38.85,61663.0
2016-08-12 10:00:00,38.84,38.85,38.77,38.79,43100.0,38.84,38.85,38.77,38.79,43100.0
2016-08-12 10:05:00,38.82,38.84,38.64,38.65,53075.0,38.82,38.84,38.64,38.65,53075.0
2016-08-12 10:10:00,38.64,38.7,38.59,38.61,64324.0,38.64,38.7,38.59,38.61,64324.0
2016-08-12 10:15:00,38.59,38.64,38.52,38.55,37406.0,38.59,38.64,38.52,38.55,37406.0
2016-08-12 10:20:00,38.55,38.58,38.5,38.52,40899.0,38.55,38.58,38.5,38.52,40899.0
2016-08-12 10:25:00,38.5,38.54,38.41,38.42,74155.0,38.5,38.54,38.41,38.42,74155.0
2016-08-12 10:30:00,38.42,38.63,38.37,38.56,61392.0,38.42,38.63,38.37,38.56,61392.0
2016-08-12 10:35:00,38.55,38.76,38.55,38.68,42146.0,38.55,38.76,38.55,38.68,42146.0
2016-08-12 10:40:00,38.7,38.72,38.58,38.72,48054.0,38.7,38.72,38.58,38.72,48054.0
2016-08-12 10:45:00,38.72,38.78,38.7,38.71,17186.0,38.72,38.78,38.7,38.71,17186.0
2016-08-12 10:50:00,38.71,38.76,38.7,38.73,8575.0,38.71,38.76,38.7,38.73,8575.0
2016-08-12 10:55:00,38.74,38.83,38.72,38.76,23780.0,38.74,38.83,38.72,38.76,23780.0
2016-08-12 11:00:00,38.76,38.81,38.71,38.73,27862.0,38.76,38.81,38.71,38.73,27862.0
2016-08-12 11:05:00,38.74,38.81,38.73,38.75,48411.0,38.74,38.81,38.73,38.75,48411.0
2016-08-12 11:10:00,38.75,38.78,38.73,38.75,18203.0,38.75,38.78,38.73,38.75,18203.0
2016-08-12 11:15:00,38.76,38.76,38.57,38.63,37610.0,38.76,38.76,38.57,38.63,37610.0
2016-08-12 11:20:00,38.62,38.63,38.56,38.59,26754.0,38.62,38.63,38.56,38.59,26754.0
2016-08-12 11:25:00,38.59,38.69,38.58,38.65,26521.0,38.59,38.69,38.58,38.65,26521.0
2016-08-12 11:30:00,38.66,38.68,38.63,38.65,38335.0,38.66,38.68,38.63,38.65,38335.0
2016-08-12 11:35:00,38.67,38.72,38.65,38.66,37208.0,38.67,38.72,38.65,38.66,37208.0
2016-08-12 11:40:00,38.65,38.66,38.48,38.48,69566.0,38.65,38.66,38.48,38.48,69566.0
2016-08-12 11:45:00,38.48,38.49,38.4,38.47,40124.0,38.48,38.49,38.4,38.47,40124.0
2016-08-12 11:50:00,38.46,38.51,38.42,38.44,33225.0,38.46,38.51,38.42,38.44,33225.0
2016-08-12 11:55:00,38.44,38.45,38.37,38.41,38169.0,38.44,38.45,38.37,38.41,38169.0
2016-08-12 12:00:00,38.41,38.43,38.33,38.34,40014.0,38.41,38.43,38.33,38.34,40014.0
2016-08-12 12:05:00,38.34,38.34,38.25,38.31,59305.0,38.34,38.34,38.25,38.31,59305.0
2016-08-12 12:10:00,38.3,38.38,38.29,38.36,36808.0,38.3,38.38,38.29,38.36,36808.0
2016-08-12 12:15:00,38.36,38.37,38.23,38.36,118762.0,38.36,38.37,38.23,38.36,118762.0
2016-08-12 12:20:00,38.37,38.51,38.37,38.4,72234.0,38.37,38.51,38.37,38.4,72234.0
2016-08-12 12:25:00,38.4,38.42,38.34,38.34,53727.0,38.4,38.42,38.34,38.34,53727.0
2016-08-12 12:30:00,38.36,38.43,38.34,38.35,29548.0,38.36,38.43,38.34,38.35,29548.0
2016-08-12 12:35:00,38.36,38.44,38.36,38.36,19537.0,38.36,38.44,38.36,38.36,19537.0
2016-08-12 12:40:00,38.38,38.46,38.34,38.46,40543.0,38.38,38.46,38.34,38.46,40543.0
2016-08-12 12:45:00,38.46,38.47,38.43,38.43,17999.0,38.46,38.47,38.43,38.43,17999.0
2016-08-12 12:50:00,38.45,38.48,38.41,38.46,27500.0,38.45,38.48,38.41,38.46,27500.0
2016-08-12 12:55:00,38.46,38.49,38.44,38.47,13225.0,38.46,38.49,38.44,38.47,13225.0
2016-08-12 13:00:00,38.46,38.51,38.44,38.5,22672.0,38.46,38.51,38.44,38.5,22672.0
2016-08-12 13:05:00,38.47,38.54,38.42,38.53,73322.0,38.47,38.54,38.42,38.53,73322.0
2016-08-12 13:10:00,38.54,38.66,38.53,38.65,44079.0,38.54,38.66,38.53,38.65,44079.0
2016-08-12 13:15:00,38.65,38.65,38.57,38.57,23191.0,38.65,38.65,38.57,38.57,23191.0
2016-08-12 13:20:00,38.58,38.59,38.55,38.58,21709.0,38.58,38.59,38.55,38.58,21709.0
2016-08-12 13:25:00,38.58,38.67,38.58,38.65,20522.0,38.58,38.67,38.58,38.65,20522.0
2016-08-12 13:30:00,38.64,38.64,38.61,38.62,15000.0,38.64,38.64,38.61,38.62,15000.0
2016-08-12 13:35:00,38.63,38.63,38.57,38.59,19996.0,38.63,38.63,38.57,38.59,19996.0
2016-08-12 13:40:00,38.6,38.63,38.59,38.62,11220.0,38.6,38.63,38.59,38.62,11220.0
2016-08-12 13:45:00,38.62,38.63,38.52,38.55,23911.0,38.62,38.63,38.52,38.55,23911.0
2016-08-12 13:50:00,38.55,38.58,38.52,38.56,12547.0,38.55,38.58,38.52,38.56,12547.0
2016-08-12 13:55:00,38.56,38.56,38.53,38.56,11075.0,38.56,38.56,38.53,38.56,11075.0
2016-08-12 14:00:00,38.55,38.56,38.5,38.5,30728.0,38.55,38.56,38.5,38.5,30728.0
2016-08-12 14:05:00,38.5,38.51,38.43,38.44,34580.0,38.5,38.51,38.43,38.44,34580.0
2016-08-12 14:10:00,38.44,38.55,38.44,38.54,25137.0,38.44,38.55,38.44,38.54,25137.0
2016-08-12 14:15:00,38.55,38.56,38.51,38.53,13878.0,38.55,38.56,38.51,38.53,13878.0
2016-08-12 14:20:00,38.52,38.53,38.47,38.47,24755.0,38.52,38.53,38.47,38.47,24755.0
2016-08-12 14:25:00,38.48,38.57,38.47,38.55,11869.0,38.48,38.57,38.47,38.55,11869.0
2016-08-12 14:30:00,38.54,38.56,38.48,38.53,24861.0,38.54,38.56,38.48,38.53,24861.0
2016-08-12 14:35:00,38.54,38.62,38.53,38.62,12337.0,38.54,38.62,38.53,38.62,12337.0
2016-08-12 14:40:00,38.62,38.66,38.58,38.65,26213.0,38.62,38.66,38.58,38.65,26213.0
2016-08-12 14:45:00,38.64,38.7,38.6,38.67,57605.0,38.64,38.7,38.6,38.67,57605.0
2016-08-12 14:50:00,38.69,38.72,38.68,38.71,16057.0,38.69,38.72,38.68,38.71,16057.0
2016-08-12 14:55:00,38.72,38.78,38.7,38.78,21976.0,38.72,38.78,38.7,38.78,21976.0
2016-08-12 15:00:00,38.76,38.78,38.75,38.77,23193.0,38.76,38.78,38.75,38.77,23193.0
2016-08-12 15:05:00,38.76,38.8,38.73,38.8,19647.0,38.76,38.8,38.73,38.8,19647.0
2016-08-12 15:10:00,38.8,38.83,38.76,38.78,28114.0,38.8,38.83,38.76,38.78,28114.0
2016-08-12 15:15:00,38.78,38.8,38.74,38.74,26348.0,38.78,38.8,38.74,38.74,26348.0
2016-08-12 15:20:00,38.76,38.77,38.74,38.75,20249.0,38.76,38.77,38.74,38.75,20249.0
2016-08-12 15:25:00,38.75,38.76,38.72,38.76,23600.0,38.75,38.76,38.72,38.76,23600.0
2016-08-12 15:30:00,38.76,38.76,38.74,38.74,23776.0,38.76,38.76,38.74,38.74,23776.0
2016-08-12 15:35:00,38.74,38.77,38.72,38.75,75932.0,38.74,38.77,38.72,38.75,75932.0
2016-08-12 15:40:00,38.75,38.87,38.75,38.85,76661.0,38.75,38.87,38.75,38.85,76661.0
2016-08-12 15:45:00,38.85,38.87,38.8,38.83,61046.0,38.85,38.87,38.8,38.83,61046.0
2016-08-12 15:50:00,38.83,38.83,38.78,38.79,71401.0,38.83,38.83,38.78,38.79,71401.0
2016-08-12 15:55:00,38.79,38.81,38.78,38.79,136245.0,38.79,38.81,38.78,38.79,136245.0
2016-08-15 09:30:00,38.88,38.95,38.6,38.64,86802.0,38.88,38.95,38.6,38.64,86802.0
2016-08-15 09:35:00,38.66,38.93,38.62,38.79,29999.0,38.66,38.93,38.62,38.79,29999.0
2016-08-15 09:40:00,38.81,38.85,38.61,38.66,25258.0,38.81,38.85,38.61,38.66,25258.0
2016-08-15 09:45:00,38.67,38.75,38.58,38.68,35699.0,38.67,38.75,38.58,38.68,35699.0
2016-08-15 09:50:00,38.68,38.75,38.55,38.59,38979.0,38.68,38.75,38.55,38.59,38979.0
2016-08-15 09:55:00,38.61,38.61,38.34,38.41,79314.0,38.61,38.61,38.34,38.41,79314.0
2016-08-15 10:00:00,38.41,38.48,38.32,38.47,48387.0,38.41,38.48,38.32,38.47,48387.0
2016-08-15 10:05:00,38.46,38.55,38.42,38.54,54503.0,38.46,38.55,38.42,38.54,54503.0
2016-08-15 10:10:00,38.55,38.62,38.5,38.52,29275.0,38.55,38.62,38.5,38.52,29275.0
2016-08-15 10:15:00,38.53,38.55,38.5,38.54,28421.0,38.53,38.55,38.5,38.54,28421.0
2016-08-15 10:20:00,38.54,38.69,38.53,38.63,31144.0,38.54,38.69,38.53,38.63,31144.0
2016-08-15 10:25:00,38.64,38.73,38.64,38.65,25826.0,38.64,38.73,38.64,38.65,25826.0
2016-08-15 10:30:00,38.66,38.71,38.58,38.71,45221.0,38.66,38.71,38.58,38.71,45221.0
2016-08-15 10:35:00,38.7,38.72,38.57,38.72,42667.0,38.7,38.72,38.57,38.72,42667.0
2016-08-15 10:40:00,38.72,38.86,38.7,38.85,55149.0,38.72,38.86,38.7,38.85,55149.0
2016-08-15 10:45:00,38.85,38.95,38.82,38.83,43946.0,38.85,38.95,38.82,38.83,43946.0
2016-08-15 10:50:00,38.83,38.89,38.78,38.8,26689.0,38.83,38.89,38.78,38.8,26689.0
2016-08-15 10:55:00,38.8,38.83,38.74,38.74,19892.0,38.8,38.83,38.74,38.74,19892.0
2016-08-15 11:00:00,38.75,38.78,38.69,38.75,24572.0,38.75,38.78,38.69,38.75,24572.0
2016-08-15 11:05:00,38.73,38.75,38.66,38.66,23262.0,38.73,38.75,38.66,38.66,23262.0
2016-08-15 11:10:00,38.67,38.69,38.6,38.62,19925.0,38.67,38.69,38.6,38.62,19925.0
2016-08-15 11:15:00,38.62,38.64,38.53,38.56,52245.0,38.62,38.64,38.53,38.56,52245.0
2016-08-15 11:20:00,38.56,38.66,38.51,38.54,41823.0,38.56,38.66,38.51,38.54,41823.0
2016-08-15 11:25:00,38.54,38.54,38.41,38.44,85720.0,38.54,38.54,38.41,38.44,85720.0
2016-08-15 11:30:00,38.45,38.57,38.44,38.56,28324.0,38.45,38.57,38.44,38.56,28324.0
2016-08-15 11:35:00,38.56,38.56,38.52,38.56,20029.0,38.56,38.56,38.52,38.56,20029.0
2016-08-15 11:40:00,38.56,38.6,38.55,38.59,25323.0,38.56,38.6,38.55,38.59,25323.0
2016-08-15 11:45:00,38.58,38.61,38.56,38.57,18894.0,38.58,38.61,38.56,38.57,18894.0
2016-08-15 11:50:00,38.58,38.63,38.58,38.61,22279.0,38.58,38.63,38.58,38.61,22279.0
2016-08-15 11:55:00,38.6,38.62,38.52,38.55,23851.0,38.6,38.62,38.52,38.55,23851.0
2016-08-15 12:00:00,38.54,38.55,38.42,38.45,52688.0,38.54,38.55,38.42,38.45,52688.0
2016-08-15 12:05:00,38.45,38.5,38.4,38.47,58218.0,38.45,38.5,38.4,38.47,58218.0
2016-08-15 12:10:00,38.47,38.52,38.46,38.48,22724.0,38.47,38.52,38.46,38.48,22724.0
2016-08-15 12:15:00,38.5,38.55,38.48,38.55,20246.0,38.5,38.55,38.48,38.55,20246.0
2016-08-15 12:20:00,38.55,38.57,38.51,38.51,21625.0,38.55,38.57,38.51,38.51,21625.0
2016-08-15 12:25:00,38.52,38.55,38.51,38.54,12499.0,38.52,38.55,38.51,38.54,12499.0
2016-08-15 12:30:00,38.54,38.54,38.49,38.5,25352.0,38.54,38.54,38.49,38.5,25352.0
2016-08-15 12:35:00,38.49,38.54,38.48,38.5,17699.0,38.49,38.54,38.48,38.5,17699.0
2016-08-15 12:40:00,38.51,38.52,38.48,38.49,13892.0,38.51,38.52,38.48,38.49,13892.0
2016-08-15 12:45:00,38.49,38.53,38.47,38.48,22344.0,38.49,38.53,38.47,38.48,22344.0
2016-08-15 12:50:00,38.5,38.52,38.48,38.52,21142.0,38.5,38.52,38.48,38.52,21142.0
2016-08-15 12:55:00,38.52,38.53,38.47,38.48,19443.0,38.52,38.53,38.47,38.48,19443.0
2016-08-15 13:00:00,38.49,38.53,38.48,38.52,32486.0,38.49,38.53,38.48,38.52,32486.0
2016-08-15 13:05:00,38.51,38.58,38.47,38.55,24392.0,38.51,38.58,38.47,38.55,24392.0
2016-08-15 13:10:00,38.56,38.57,38.52,38.52,8599.0,38.56,38.57,38.52,38.52,8599.0
2016-08-15 13:15:00,38.53,38.55,38.51,38.51,15773.0,38.53,38.55,38.51,38.51,15773.0
2016-08-15 13:20:00,38.52,38.54,38.5,38.51,14006.0,38.52,38.54,38.5,38.51,14006.0
2016-08-15 13:25:00,38.5,38.54,38.5,38.52,13700.0,38.5,38.54,38.5,38.52,13700.0
2016-08-15 13:30:00,38.52,38.54,38.52,38.54,24551.0,38.52,38.54,38.52,38.54,24551.0
2016-08-15 13:35:00,38.53,38.57,38.53,38.56,12815.0,38.53,38.57,38.53,38.56,12815.0
2016-08-15 13:40:00,38.56,38.58,38.56,38.56,11183.0,38.56,38.58,38.56,38.56,11183.0
2016-08-15 13:45:00,38.57,38.6,38.57,38.59,7174.0,38.57,38.6,38.57,38.59,7174.0
2016-08-15 13:50:00,38.59,38.59,38.54,38.55,14074.0,38.59,38.59,38.54,38.55,14074.0
2016-08-15 13:55:00,38.54,38.55,38.5,38.51,14274.0,38.54,38.55,38.5,38.51,14274.0
2016-08-15 14:00:00,38.51,38.51,38.44,38.46,28976.0,38.51,38.51,38.44,38.46,28976.0
2016-08-15 14:05:00,38.47,38.51,38.46,38.47,17103.0,38.47,38.51,38.46,38.47,17103.0
2016-08-15 14:10:00,38.47,38.48,38.42,38.44,16431.0,38.47,38.48,38.42,38.44,16431.0
2016-08-15 14:15:00,38.45,38.49,38.42,38.48,18927.0,38.45,38.49,38.42,38.48,18927.0
2016-08-15 14:20:00,38.47,38.51,38.47,38.51,7638.0,38.47,38.51,38.47,38.51,7638.0
2016-08-15 14:25:00,38.52,38.54,38.5,38.51,15742.0,38.52,38.54,38.5,38.51,15742.0
2016-08-15 14:30:00,38.51,38.53,38.5,38.52,15534.0,38.51,38.53,38.5,38.52,15534.0
2016-08-15 14:35:00,38.51,38.53,38.48,38.48,18942.0,38.51,38.53,38.48,38.48,18942.0
2016-08-15 14:40:00,38.49,38.5,38.42,38.44,26296.0,38.49,38.5,38.42,38.44,26296.0
2016-08-15 14:45:00,38.44,38.48,38.44,38.48,30693.0,38.44,38.48,38.44,38.48,30693.0
2016-08-15 14:50:00,38.46,38.48,38.46,38.47,15681.0,38.46,38.48,38.46,38.47,15681.0
2016-08-15 14:55:00,38.47,38.49,38.45,38.45,17464.0,38.47,38.49,38.45,38.45,17464.0
2016-08-15 15:00:00,38.45,38.46,38.43,38.45,38525.0,38.45,38.46,38.43,38.45,38525.0
2016-08-15 15:05:00,38.45,38.5,38.44,38.47,25099.0,38.45,38.5,38.44,38.47,25099.0
2016-08-15 15:10:00,38.47,38.48,38.43,38.44,26747.0,38.47,38.48,38.43,38.44,26747.0
2016-08-15 15:15:00,38.43,38.43,38.36,38.37,49282.0,38.43,38.43,38.36,38.37,49282.0
2016-08-15 15:20:00,38.38,38.38,38.33,38.34,51582.0,38.38,38.38,38.33,38.34,51582.0
2016-08-15 15:25:00,38.34,38.38,38.34,38.37,17852.0,38.34,38.38,38.34,38.37,17852.0
2016-08-15 15:30:00,38.37,38.37,38.34,38.36,20805.0,38.37,38.37,38.34,38.36,20805.0
2016-08-15 15:35:00,38.36,38.4,38.36,38.36,32506.0,38.36,38.4,38.36,38.36,32506.0
2016-08-15 15:40:00,38.36,38.39,38.35,38.39,45136.0,38.36,38.39,38.35,38.39,45136.0
2016-08-15 15:45:00,38.39,38.4,38.37,38.39,63689.0,38.39,38.4,38.37,38.39,63689.0
2016-08-15 15:50:00,38.4,38.4,38.38,38.38,47085.0,38.4,38.4,38.38,38.38,47085.0
2016-08-15 15:55:00,38.39,38.39,38.31,38.32,152634.0,38.39,38.39,38.31,38.32,152634.0
2016-08-16 09:30:00,38.3,38.33,37.8,38.0,132639.0,38.3,38.33,37.8,38.0,132639.0
2016-08-16 09:35:00,38.05,38.07,37.93,37.99,40932.0,38.05,38.07,37.93,37.99,40932.0
2016-08-16 09:40:00,37.96,37.96,37.63,37.71,112445.0,37.96,37.96,37.63,37.71,112445.0
2016-08-16 09:45:00,37.7,37.82,37.66,37.66,54880.0,37.7,37.82,37.66,37.66,54880.0
2016-08-16 09:50:00,37.67,37.75,37.65,37.66,92499.0,37.67,37.75,37.65,37.66,92499.0
2016-08-16 09:55:00,37.65,37.67,37.56,37.57,78185.0,37.65,37.67,37.56,37.57,78185.0
2016-08-16 10:00:00,37.55,37.73,37.55,37.7,72356.0,37.55,37.73,37.55,37.7,72356.0
2016-08-16 10:05:00,37.7,37.74,37.64,37.66,57374.0,37.7,37.74,37.64,37.66,57374.0
2016-08-16 10:10:00,37.66,37.78,37.66,37.76,30254.0,37.66,37.78,37.66,37.76,30254.0
2016-08-16 10:15:00,37.75,37.76,37.65,37.66,27450.0,37.75,37.76,37.65,37.66,27450.0
2016-08-16 10:20:00,37.66,37.73,37.63,37.72,29162.0,37.66,37.73,37.63,37.72,29162.0
2016-08-16 10:25:00,37.71,37.81,37.68,37.74,28449.0,37.71,37.81,37.68,37.74,28449.0
2016-08-16 10:30:00,37.74,37.74,37.63,37.64,34821.0,37.74,37.74,37.63,37.64,34821.0
2016-08-16 10:35:00,37.64,37.65,37.61,37.61,34931.0,37.64,37.65,37.61,37.61,34931.0
2016-08-16 10:40:00,37.61,37.61,37.5,37.5,96803.0,37.61,37.61,37.5,37.5,96803.0
2016-08-16 10:45:00,37.51,37.53,37.43,37.49,85616.0,37.51,37.53,37.43,37.49,85616.0
2016-08-16 10:50:00,37.49,37.49,37.38,37.46,85444.0,37.49,37.49,37.38,37.46,85444.0
2016-08-16 10:55:00,37.46,37.47,37.37,37.39,51955.0,37.46,37.47,37.37,37.39,51955.0
2016-08-16 11:00:00,37.38,37.55,37.38,37.54,43346.0,37.38,37.55,37.38,37.54,43346.0
2016-08-16 11:05:00,37.54,37.56,37.5,37.55,31385.0,37.54,37.56,37.5,37.55,31385.0
2016-08-16 11:10:00,37.54,37.62,37.53,37.6,34077.0,37.54,37.62,37.53,37.6,34077.0
2016-08-16 11:15:00,37.6,37.61,37.53,37.56,36794.0,37.6,37.61,37.53,37.56,36794.0
2016-08-16 11:20:00,37.58,37.59,37.52,37.53,22323.0,37.58,37.59,37.52,37.53,22323.0
2016-08-16 11:25:00,37.54,37.57,37.53,37.56,11758.0,37.54,37.57,37.53,37.56,11758.0
2016-08-16 11:30:00,37.57,37.6,37.52,37.53,34570.0,37.57,37.6,37.52,37.53,34570.0
2016-08-16 11:35:00,37.53,37.6,37.51,37.55,31085.0,37.53,37.6,37.51,37.55,31085.0
2016-08-16 11:40:00,37.55,37.56,37.52,37.53,24416.0,37.55,37.56,37.52,37.53,24416.0
2016-08-16 11:45:00,37.54,37.6,37.52,37.6,18138.0,37.54,37.6,37.52,37.6,18138.0
2016-08-16 11:50:00,37.59,37.59,37.55,37.56,13857.0,37.59,37.59,37.55,37.56,13857.0
2016-08-16 11:55:00,37.57,37.69,37.56,37.69,16740.0,37.57,37.69,37.56,37.69,16740.0
2016-08-16 12:00:00,37.69,37.72,37.68,37.7,20226.0,37.69,37.72,37.68,37.7,20226.0
2016-08-16 12:05:00,37.69,37.7,37.63,37.63,22055.0,37.69,37.7,37.63,37.63,22055.0
2016-08-16 12:10:00,37.63,37.67,37.61,37.64,10676.0,37.63,37.67,37.61,37.64,10676.0
2016-08-16 12:15:00,37.63,37.63,37.57,37.61,10536.0,37.63,37.63,37.57,37.61,10536.0
2016-08-16 12:20:00,37.6,37.64,37.59,37.6,13549.0,37.6,37.64,37.59,37.6,13549.0
2016-08-16 12:25:00,37.61,37.63,37.59,37.61,12352.0,37.61,37.63,37.59,37.61,12352.0
2016-08-16 12:30:00,37.61,37.62,37.59,37.62,7003.0,37.61,37.62,37.59,37.62,7003.0
2016-08-16 12:35:00,37.62,37.62,37.59,37.6,14478.0,37.62,37.62,37.59,37.6,14478.0
2016-08-16 12:40:00,37.61,37.66,37.6,37.64,16161.0,37.61,37.66,37.6,37.64,16161.0
2016-08-16 12:45:00,37.64,37.65,37.61,37.63,22278.0,37.64,37.65,37.61,37.63,22278.0
2016-08-16 12:50:00,37.64,37.66,37.6,37.6,23600.0,37.64,37.66,37.6,37.6,23600.0
2016-08-16 12:55:00,37.6,37.6,37.56,37.58,23466.0,37.6,37.6,37.56,37.58,23466.0
2016-08-16 13:00:00,37.57,37.58,37.51,37.51,16631.0,37.57,37.58,37.51,37.51,16631.0
2016-08-16 13:05:00,37.52,37.6,37.51,37.59,20743.0,37.52,37.6,37.51,37.59,20743.0
2016-08-16 13:10:00,37.59,37.6,37.58,37.6,10973.0,37.59,37.6,37.58,37.6,10973.0
2016-08-16 13:15:00,37.6,37.61,37.56,37.57,31154.0,37.6,37.61,37.56,37.57,31154.0
2016-08-16 13:20:00,37.57,37.58,37.53,37.57,52476.0,37.57,37.58,37.53,37.57,52476.0
2016-08-16 13:25:00,37.56,37.57,37.52,37.55,21610.0,37.56,37.57,37.52,37.55,21610.0
2016-08-16 13:30:00,37.55,37.67,37.55,37.67,54329.0,37.55,37.67,37.55,37.67,54329.0
2016-08-16 13:35:00,37.66,37.79,37.65,37.78,43540.0,37.66,37.79,37.65,37.78,43540.0
2016-08-16 13:40:00,37.77,37.83,37.74,37.79,51202.0,37.77,37.83,37.74,37.79,51202.0
2016-08-16 13:45:00,37.8,37.89,37.8,37.87,38091.0,37.8,37.89,37.8,37.87,38091.0
2016-08-16 13:50:00,37.87,37.94,37.85,37.94,30458.0,37.87,37.94,37.85,37.94,30458.0
2016-08-16 13:55:00,37.94,37.99,37.91,37.91,66707.0,37.94,37.99,37.91,37.91,66707.0
2016-08-16 14:00:00,37.9,37.9,37.85,37.85,38665.0,37.9,37.9,37.85,37.85,38665.0
2016-08-16 14:05:00,37.85,37.86,37.8,37.81,17089.0,37.85,37.86,37.8,37.81,17089.0
2016-08-16 14:10:00,37.8,37.84,37.72,37.72,51708.0,37.8,37.84,37.72,37.72,51708.0
2016-08-16 14:15:00,37.72,37.78,37.69,37.77,21776.0,37.72,37.78,37.69,37.77,21776.0
2016-08-16 14:20:00,37.76,37.77,37.73,37.74,11556.0,37.76,37.77,37.73,37.74,11556.0
2016-08-16 14:25:00,37.74,37.81,37.73,37.78,20056.0,37.74,37.81,37.73,37.78,20056.0
2016-08-16 14:30:00,37.77,37.86,37.76,37.86,34359.0,37.77,37.86,37.76,37.86,34359.0
2016-08-16 14:35:00,37.85,37.87,37.84,37.85,19755.0,37.85,37.87,37.84,37.85,19755.0
2016-08-16 14:40:00,37.85,37.89,37.85,37.87,20953.0,37.85,37.89,37.85,37.87,20953.0
2016-08-16 14:45:00,37.86,37.95,37.85,37.95,26481.0,37.86,37.95,37.85,37.95,26481.0
2016-08-16 14:50:00,37.93,37.93,37.9,37.91,13061.0,37.93,37.93,37.9,37.91,13061.0
2016-08-16 14:55:00,37.9,37.91,37.88,37.89,16531.0,37.9,37.91,37.88,37.89,16531.0
2016-08-16 15:00:00,37.89,37.92,37.86,37.9,25564.0,37.89,37.92,37.86,37.9,25564.0
2016-08-16 15:05:00,37.9,37.9,37.87,37.87,15548.0,37.9,37.9,37.87,37.87,15548.0
2016-08-16 15:10:00,37.87,37.88,37.83,37.84,23701.0,37.87,37.88,37.83,37.84,23701.0
2016-08-16 15:15:00,37.84,37.85,37.81,37.81,19819.0,37.84,37.85,37.81,37.81,19819.0
2016-08-16 15:20:00,37.82,37.84,37.8,37.83,28849.0,37.82,37.84,37.8,37.83,28849.0
2016-08-16 15:25:00,37.83,37.85,37.8,37.81,16455.0,37.83,37.85,37.8,37.81,16455.0
2016-08-16 15:30:00,37.82,37.84,37.81,37.82,45113.0,37.82,37.84,37.81,37.82,45113.0
2016-08-16 15:35:00,37.82,37.84,37.78,37.79,54087.0,37.82,37.84,37.78,37.79,54087.0
2016-08-16 15:40:00,37.79,37.8,37.75,37.79,35202.0,37.79,37.8,37.75,37.79,35202.0
2016-08-16 15:45:00,37.79,37.82,37.79,37.82,52425.0,37.79,37.82,37.79,37.82,52425.0
2016-08-16 15:50:00,37.81,37.82,37.79,37.81,58194.0,37.81,37.82,37.79,37.81,58194.0
2016-08-16 15:55:00,37.8,37.81,37.74,37.75,132743.0,37.8,37.81,37.74,37.75,132743.0
2016-08-17 09:30:00,37.58,37.65,37.3,37.63,105908.0,37.58,37.65,37.3,37.63,105908.0
2016-08-17 09:35:00,37.54,37.62,37.44,37.52,52071.0,37.54,37.62,37.44,37.52,52071.0
2016-08-17 09:40:00,37.54,37.61,37.45,37.58,45102.0,37.54,37.61,37.45,37.58,45102.0
2016-08-17 09:45:00,37.58,37.59,37.39,37.4,42144.0,37.58,37.59,37.39,37.4,42144.0
2016-08-17 09:50:00,37.4,37.4,37.23,37.23,71897.0,37.4,37.4,37.23,37.23,71897.0
2016-08-17 09:55:00,37.23,37.28,37.15,37.18,63922.0,37.23,37.28,37.15,37.18,63922.0
2016-08-17 10:00:00,37.17,37.22,37.16,37.17,50672.0,37.17,37.22,37.16,37.17,50672.0
2016-08-17 10:05:00,37.18,37.48,37.16,37.42,72168.0,37.18,37.48,37.16,37.42,72168.0
2016-08-17 10:10:00,37.41,37.45,37.27,37.34,34615.0,37.41,37.45,37.27,37.34,34615.0
2016-08-17 10:15:00,37.33,37.34,37.23,37.26,37330.0,37.33,37.34,37.23,37.26,37330.0
2016-08-17 10:20:00,37.26,37.32,37.21,37.27,18140.0,37.26,37.32,37.21,37.27,18140.0
2016-08-17 10:25:00,37.26,37.27,37.2,37.23,24806.0,37.26,37.27,37.2,37.23,24806.0
2016-08-17 10:30:00,37.23,37.3,37.22,37.28,25678.0,37.23,37.3,37.22,37.28,25678.0
2016-08-17 10:35:00,37.25,37.28,37.2,37.23,45677.0,37.25,37.28,37.2,37.23,45677.0
2016-08-17 10:40:00,37.22,37.23,37.13,37.14,56699.0,37.22,37.23,37.13,37.14,56699.0
2016-08-17 10:45:00,37.14,37.26,37.13,37.14,32558.0,37.14,37.26,37.13,37.14,32558.0
2016-08-17 10:50:00,37.14,37.14,37.05,37.08,51780.0,37.14,37.14,37.05,37.08,51780.0
2016-08-17 10:55:00,37.09,37.21,37.07,37.18,43512.0,37.09,37.21,37.07,37.18,43512.0
2016-08-17 11:00:00,37.17,37.18,37.09,37.1,25417.0,37.17,37.18,37.09,37.1,25417.0
2016-08-17 11:05:00,37.1,37.11,37.06,37.09,40518.0,37.1,37.11,37.06,37.09,40518.0
2016-08-17 11:10:00,37.1,37.22,37.09,37.22,22362.0,37.1,37.22,37.09,37.22,22362.0
2016-08-17 11:15:00,37.22,37.25,37.17,37.17,22481.0,37.22,37.25,37.17,37.17,22481.0
2016-08-17 11:20:00,37.17,37.18,37.1,37.13,27240.0,37.17,37.18,37.1,37.13,27240.0
2016-08-17 11:25:00,37.11,37.13,37.06,37.07,20739.0,37.11,37.13,37.06,37.07,20739.0
2016-08-17 11:30:00,37.06,37.08,37.0,37.02,59339.0,37.06,37.08,37.0,37.02,59339.0
2016-08-17 11:35:00,37.02,37.04,36.88,36.92,164542.0,37.02,37.04,36.88,36.92,164542.0
2016-08-17 11:40:00,36.91,36.96,36.88,36.9,49495.0,36.91,36.96,36.88,36.9,49495.0
2016-08-17 11:45:00,36.91,36.95,36.9,36.91,34013.0,36.91,36.95,36.9,36.91,34013.0
2016-08-17 11:50:00,36.9,36.93,36.86,36.88,62686.0,36.9,36.93,36.86,36.88,62686.0
2016-08-17 11:55:00,36.89,36.95,36.88,36.89,23497.0,36.89,36.95,36.88,36.89,23497.0
2016-08-17 12:00:00,36.89,36.91,36.88,36.9,39267.0,36.89,36.91,36.88,36.9,39267.0
2016-08-17 12:05:00,36.89,36.92,36.86,36.92,21973.0,36.89,36.92,36.86,36.92,21973.0
2016-08-17 12:10:00,36.92,36.99,36.9,36.99,25691.0,36.92,36.99,36.9,36.99,25691.0
2016-08-17 12:15:00,36.98,37.06,36.97,37.04,39707.0,36.98,37.06,36.97,37.04,39707.0
2016-08-17 12:20:00,37.04,37.08,37.01,37.07,12622.0,37.04,37.08,37.01,37.07,12622.0
2016-08-17 12:25:00,37.06,37.06,36.96,36.97,19615.0,37.06,37.06,36.96,36.97,19615.0
2016-08-17 12:30:00,36.98,36.98,36.9,36.94,63039.0,36.98,36.98,36.9,36.94,63039.0
2016-08-17 12:35:00,36.95,36.95,36.89,36.89,23197.0,36.95,36.95,36.89,36.89,23197.0
2016-08-17 12:40:00,36.91,37.01,36.89,37.01,28518.0,36.91,37.01,36.89,37.01,28518.0
2016-08-17 12:45:00,37.02,37.08,37.01,37.06,18516.0,37.02,37.08,37.01,37.06,18516.0
2016-08-17 12:50:00,37.08,37.13,37.04,37.04,24065.0,37.08,37.13,37.04,37.04,24065.0
2016-08-17 12:55:00,37.05,37.11,37.05,37.09,14094.0,37.05,37.11,37.05,37.09,14094.0
2016-08-17 13:00:00,37.1,37.23,37.09,37.21,18766.0,37.1,37.23,37.09,37.21,18766.0
2016-08-17 13:05:00,37.2,37.21,37.11,37.13,24502.0,37.2,37.21,37.11,37.13,24502.0
2016-08-17 13:10:00,37.12,37.13,37.08,37.09,23104.0,37.12,37.13,37.08,37.09,23104.0
2016-08-17 13:15:00,37.09,37.09,37.0,37.01,17447.0,37.09,37.09,37.0,37.01,17447.0
2016-08-17 13:20:00,37.01,37.01,36.91,36.91,41654.0,37.01,37.01,36.91,36.91,41654.0
2016-08-17 13:25:00,36.91,36.93,36.85,36.86,52921.0,36.91,36.93,36.85,36.86,52921.0
2016-08-17 13:30:00,36.86,36.88,36.79,36.81,69727.0,36.86,36.88,36.79,36.81,69727.0
2016-08-17 13:35:00,36.81,36.85,36.76,36.83,52587.0,36.81,36.85,36.76,36.83,52587.0
2016-08-17 13:40:00,36.83,36.83,36.76,36.76,41839.0,36.83,36.83,36.76,36.76,41839.0
2016-08-17 13:45:00,36.77,36.91,36.75,36.89,49041.0,36.77,36.91,36.75,36.89,49041.0
2016-08-17 13:50:00,36.9,36.9,36.82,36.83,30948.0,36.9,36.9,36.82,36.83,30948.0
2016-08-17 13:55:00,36.83,36.85,36.81,36.83,21609.0,36.83,36.85,36.81,36.83,21609.0
2016-08-17 14:00:00,36.81,36.83,36.78,36.79,38905.0,36.81,36.83,36.78,36.79,38905.0
2016-08-17 14:05:00,36.78,36.81,36.76,36.8,27060.0,36.78,36.81,36.76,36.8,27060.0
2016-08-17 14:10:00,36.8,36.95,36.8,36.93,44481.0,36.8,36.95,36.8,36.93,44481.0
2016-08-17 14:15:00,36.92,36.93,36.86,36.86,29206.0,36.92,36.93,36.86,36.86,29206.0
2016-08-17 14:20:00,36.86,36.87,36.77,36.77,51837.0,36.86,36.87,36.77,36.77,51837.0
2016-08-17 14:25:00,36.76,36.87,36.76,36.87,31155.0,36.76,36.87,36.76,36.87,31155.0
2016-08-17 14:30:00,36.86,36.86,36.8,36.84,27763.0,36.86,36.86,36.8,36.84,27763.0
2016-08-17 14:35:00,36.86,36.98,36.83,36.94,46732.0,36.86,36.98,36.83,36.94,46732.0
2016-08-17 14:40:00,36.95,36.96,36.87,36.88,15788.0,36.95,36.96,36.87,36.88,15788.0
2016-08-17 14:45:00,36.87,36.93,36.87,36.87,17535.0,36.87,36.93,36.87,36.87,17535.0
2016-08-17 14:50:00,36.87,36.9,36.79,36.84,44080.0,36.87,36.9,36.79,36.84,44080.0
2016-08-17 14:55:00,36.83,36.86,36.82,36.84,47180.0,36.83,36.86,36.82,36.84,47180.0
2016-08-17 15:00:00,36.84,36.86,36.82,36.86,51335.0,36.84,36.86,36.82,36.86,51335.0
2016-08-17 15:05:00,36.85,36.87,36.82,36.84,39470.0,36.85,36.87,36.82,36.84,39470.0
2016-08-17 15:10:00,36.84,36.85,36.79,36.8,52428.0,36.84,36.85,36.79,36.8,52428.0
2016-08-17 15:15:00,36.8,36.87,36.8,36.85,39988.0,36.8,36.87,36.8,36.85,39988.0
2016-08-17 15:20:00,36.86,36.91,36.84,36.87,30029.0,36.86,36.91,36.84,36.87,30029.0
2016-08-17 15:25:00,36.88,36.94,36.87,36.93,42967.0,36.88,36.94,36.87,36.93,42967.0
2016-08-17 15:30:00,36.92,36.93,36.9,36.93,24359.0,36.92,36.93,36.9,36.93,24359.0
2016-08-17 15:35:00,36.93,36.96,36.92,36.96,49009.0,36.93,36.96,36.92,36.96,49009.0
2016-08-17 15:40:00,36.95,36.96,36.89,36.92,58819.0,36.95,36.96,36.89,36.92,58819.0
2016-08-17 15:45:00,36.91,36.93,36.91,36.91,43871.0,36.91,36.93,36.91,36.91,43871.0
2016-08-17 15:50:00,36.91,36.94,36.91,36.91,51997.0,36.91,36.94,36.91,36.91,51997.0
2016-08-17 15:55:00,36.91,36.92,36.87,36.89,128303.0,36.91,36.92,36.87,36.89,128303.0
2016-08-18 09:30:00,37.71,38.19,37.4,38.03,221247.0,37.71,38.19,37.4,38.03,221247.0
2016-08-18 09:35:00,38.04,38.19,37.8,38.0,110715.0,38.04,38.19,37.8,38.0,110715.0
2016-08-18 09:40:00,37.95,38.23,37.83,38.19,84250.0,37.95,38.23,37.83,38.19,84250.0
2016-08-18 09:45:00,38.22,38.28,37.86,37.97,180589.0,38.22,38.28,37.86,37.97,180589.0
2016-08-18 09:50:00,37.97,37.99,37.65,37.67,69880.0,37.97,37.99,37.65,37.67,69880.0
2016-08-18 09:55:00,37.67,37.9,37.64,37.89,35135.0,37.67,37.9,37.64,37.89,35135.0
2016-08-18 10:00:00,37.89,37.96,37.87,37.93,54248.0,37.89,37.96,37.87,37.93,54248.0
2016-08-18 10:05:00,37.93,38.05,37.92,37.96,62850.0,37.93,38.05,37.92,37.96,62850.0
2016-08-18 10:10:00,37.96,38.12,37.96,38.09,70741.0,37.96,38.12,37.96,38.09,70741.0
2016-08-18 10:15:00,38.09,38.14,38.01,38.03,55895.0,38.09,38.14,38.01,38.03,55895.0
2016-08-18 10:20:00,38.03,38.03,37.85,37.85,31071.0,38.03,38.03,37.85,37.85,31071.0
2016-08-18 10:25:00,37.85,38.03,37.85,38.0,28789.0,37.85,38.03,37.85,38.0,28789.0
2016-08-18 10:30:00,38.0,38.11,38.0,38.07,31912.0,38.0,38.11,38.0,38.07,31912.0
2016-08-18 10:35:00,38.05,38.05,37.9,37.98,45399.0,38.05,38.05,37.9,37.98,45399.0
2016-08-18 10:40:00,37.96,37.99,37.87,37.87,28320.0,37.96,37.99,37.87,37.87,28320.0
2016-08-18 10:45:00,37.88,37.93,37.8,37.83,22878.0,37.88,37.93,37.8,37.83,22878.0
2016-08-18 10:50:00,37.83,37.84,37.77,37.79,34571.0,37.83,37.84,37.77,37.79,34571.0
2016-08-18 10:55:00,37.79,37.79,37.66,37.67,43963.0,37.79,37.79,37.66,37.67,43963.0
2016-08-18 11:00:00,37.68,37.76,37.68,37.73,28237.0,37.68,37.76,37.68,37.73,28237.0
2016-08-18 11:05:00,37.71,37.71,37.65,37.65,33714.0,37.71,37.71,37.65,37.65,33714.0
2016-08-18 11:10:00,37.64,37.73,37.63,37.66,33966.0,37.64,37.73,37.63,37.66,33966.0
2016-08-18 11:15:00,37.65,37.67,37.46,37.49,102602.0,37.65,37.67,37.46,37.49,102602.0
2016-08-18 11:20:00,37.5,37.59,37.49,37.51,37386.0,37.5,37.59,37.49,37.51,37386.0
2016-08-18 11:25:00,37.52,37.53,37.42,37.48,65105.0,37.52,37.53,37.42,37.48,65105.0
2016-08-18 11:30:00,37.48,37.61,37.47,37.57,55439.0,37.48,37.61,37.47,37.57,55439.0
2016-08-18 11:35:00,37.59,37.7,37.58,37.61,27172.0,37.59,37.7,37.58,37.61,27172.0
2016-08-18 11:40:00,37.61,37.73,37.58,37.73,32792.0,37.61,37.73,37.58,37.73,32792.0
2016-08-18 11:45:00,37.73,37.73,37.63,37.7,49150.0,37.73,37.73,37.63,37.7,49150.0
2016-08-18 11:50:00,37.69,37.72,37.64,37.7,23142.0,37.69,37.72,37.64,37.7,23142.0
2016-08-18 11:55:00,37.7,37.7,37.57,37.58,34692.0,37.7,37.7,37.57,37.58,34692.0
2016-08-18 12:00:00,37.58,37.58,37.47,37.48,44961.0,37.58,37.58,37.47,37.48,44961.0
2016-08-18 12:05:00,37.47,37.53,37.47,37.5,37700.0,37.47,37.53,37.47,37.5,37700.0
2016-08-18 12:10:00,37.5,37.5,37.44,37.48,21346.0,37.5,37.5,37.44,37.48,21346.0
2016-08-18 12:15:00,37.47,37.48,37.37,37.41,41151.0,37.47,37.48,37.37,37.41,41151.0
2016-08-18 12:20:00,37.4,37.41,37.34,37.35,39228.0,37.4,37.41,37.34,37.35,39228.0
2016-08-18 12:25:00,37.33,37.38,37.31,37.33,33612.0,37.33,37.38,37.31,37.33,33612.0
2016-08-18 12:30:00,37.33,37.34,37.26,37.27,64141.0,37.33,37.34,37.26,37.27,64141.0
2016-08-18 12:35:00,37.27,37.34,37.26,37.34,38649.0,37.27,37.34,37.26,37.34,38649.0
2016-08-18 12:40:00,37.35,37.39,37.34,37.37,24121.0,37.35,37.39,37.34,37.37,24121.0
2016-08-18 12:45:00,37.38,37.45,37.32,37.44,24220.0,37.38,37.45,37.32,37.44,24220.0
2016-08-18 12:50:00,37.44,37.44,37.35,37.36,23392.0,37.44,37.44,37.35,37.36,23392.0
2016-08-18 12:55:00,37.37,37.37,37.25,37.26,37816.0,37.37,37.37,37.25,37.26,37816.0
2016-08-18 13:00:00,37.26,37.32,37.25,37.31,25212.0,37.26,37.32,37.25,37.31,25212.0
2016-08-18 13:05:00,37.3,37.47,37.3,37.38,32119.0,37.3,37.47,37.3,37.38,32119.0
2016-08-18 13:10:00,37.39,37.46,37.37,37.45,35528.0,37.39,37.46,37.37,37.45,35528.0
2016-08-18 13:15:00,37.45,37.45,37.42,37.42,25400.0,37.45,37.45,37.42,37.42,25400.0
2016-08-18 13:20:00,37.42,37.48,37.4,37.46,28109.0,37.42,37.48,37.4,37.46,28109.0
2016-08-18 13:25:00,37.44,37.46,37.4,37.45,13364.0,37.44,37.46,37.4,37.45,13364.0
2016-08-18 13:30:00,37.44,37.5,37.44,37.47,16289.0,37.44,37.5,37.44,37.47,16289.0
2016-08-18 13:35:00,37.46,37.47,37.44,37.45,10506.0,37.46,37.47,37.44,37.45,10506.0
2016-08-18 13:40:00,37.45,37.49,37.44,37.49,12747.0,37.45,37.49,37.44,37.49,12747.0
2016-08-18 13:45:00,37.48,37.49,37.42,37.42,18667.0,37.48,37.49,37.42,37.42,18667.0
2016-08-18 13:50:00,37.43,37.45,37.4,37.41,25546.0,37.43,37.45,37.4,37.41,25546.0
2016-08-18 13:55:00,37.41,37.44,37.39,37.41,42592.0,37.41,37.44,37.39,37.41,42592.0
2016-08-18 14:00:00,37.41,37.42,37.36,37.42,44040.0,37.41,37.42,37.36,37.42,44040.0
2016-08-18 14:05:00,37.41,37.45,37.36,37.44,24377.0,37.41,37.45,37.36,37.44,24377.0
2016-08-18 14:10:00,37.44,37.52,37.43,37.5,46162.0,37.44,37.52,37.43,37.5,46162.0
2016-08-18 14:15:00,37.49,37.52,37.47,37.48,17264.0,37.49,37.52,37.47,37.48,17264.0
2016-08-18 14:20:00,37.47,37.51,37.47,37.49,16483.0,37.47,37.51,37.47,37.49,16483.0
2016-08-18 14:25:00,37.49,37.5,37.45,37.46,14474.0,37.49,37.5,37.45,37.46,14474.0
2016-08-18 14:30:00,37.46,37.46,37.37,37.38,48108.0,37.46,37.46,37.37,37.38,48108.0
2016-08-18 14:35:00,37.38,37.39,37.33,37.38,28494.0,37.38,37.39,37.33,37.38,28494.0
2016-08-18 14:40:00,37.39,37.4,37.36,37.39,20732.0,37.39,37.4,37.36,37.39,20732.0
2016-08-18 14:45:00,37.39,37.41,37.36,37.4,27026.0,37.39,37.41,37.36,37.4,27026.0
2016-08-18 14:50:00,37.41,37.43,37.39,37.4,12663.0,37.41,37.43,37.39,37.4,12663.0
2016-08-18 14:55:00,37.41,37.41,37.37,37.37,27600.0,37.41,37.41,37.37,37.37,27600.0
2016-08-18 15:00:00,37.37,37.47,37.37,37.47,38156.0,37.37,37.47,37.37,37.47,38156.0
2016-08-18 15:05:00,37.47,37.48,37.41,37.42,19897.0,37.47,37.48,37.41,37.42,19897.0
2016-08-18 15:10:00,37.41,37.48,37.41,37.43,36869.0,37.41,37.48,37.41,37.43,36869.0
2016-08-18 15:15:00,37.44,37.45,37.42,37.43,18875.0,37.44,37.45,37.42,37.43,18875.0
2016-08-18 15:20:00,37.43,37.44,37.39,37.4,21873.0,37.43,37.44,37.39,37.4,21873.0
2016-08-18 15:25:00,37.39,37.45,37.38,37.44,42799.0,37.39,37.45,37.38,37.44,42799.0
2016-08-18 15:30:00,37.43,37.43,37.37,37.4,29198.0,37.43,37.43,37.37,37.4,29198.0
2016-08-18 15:35:00,37.4,37.44,37.39,37.43,37941.0,37.4,37.44,37.39,37.43,37941.0
2016-08-18 15:40:00,37.43,37.51,37.43,37.5,68122.0,37.43,37.51,37.43,37.5,68122.0
2016-08-18 15:45:00,37.5,37.53,37.46,37.53,59441.0,37.5,37.53,37.46,37.53,59441.0
2016-08-18 15:50:00,37.52,37.55,37.5,37.55,107876.0,37.52,37.55,37.5,37.55,107876.0
2016-08-18 15:55:00,37.54,37.55,37.51,37.52,89290.0,37.54,37.55,37.51,37.52,89290.0
2016-08-19 09:30:00,37.55,37.82,37.42,37.6,103073.0,37.55,37.82,37.42,37.6,103073.0
2016-08-19 09:35:00,37.6,37.63,37.5,37.51,32867.0,37.6,37.63,37.5,37.51,32867.0
2016-08-19 09:40:00,37.51,37.57,37.47,37.56,61351.0,37.51,37.57,37.47,37.56,61351.0
2016-08-19 09:45:00,37.54,37.55,37.22,37.34,78521.0,37.54,37.55,37.22,37.34,78521.0
2016-08-19 09:50:00,37.35,37.49,37.34,37.47,33666.0,37.35,37.49,37.34,37.47,33666.0
2016-08-19 09:55:00,37.47,37.58,37.45,37.5,32557.0,37.47,37.58,37.45,37.5,32557.0
2016-08-19 10:00:00,37.49,37.54,37.49,37.51,15175.0,37.49,37.54,37.49,37.51,15175.0
2016-08-19 10:05:00,37.52,37.61,37.52,37.61,19149.0,37.52,37.61,37.52,37.61,19149.0
2016-08-19 10:10:00,37.62,37.62,37.56,37.61,19480.0,37.62,37.62,37.56,37.61,19480.0
2016-08-19 10:15:00,37.61,37.61,37.54,37.58,13303.0,37.61,37.61,37.54,37.58,13303.0
2016-08-19 10:20:00,37.6,37.71,37.6,37.7,15182.0,37.6,37.71,37.6,37.7,15182.0
2016-08-19 10:25:00,37.7,38.2,37.7,38.05,305133.0,37.7,38.2,37.7,38.05,305133.0
2016-08-19 10:30:00,38.07,38.1,37.9,38.06,119754.0,38.07,38.1,37.9,38.06,119754.0
2016-08-19 10:35:00,38.07,38.1,37.85,37.9,72083.0,38.07,38.1,37.85,37.9,72083.0
2016-08-19 10:40:00,37.9,37.97,37.8,37.93,74262.0,37.9,37.97,37.8,37.93,74262.0
2016-08-19 10:45:00,37.94,37.97,37.87,37.89,21737.0,37.94,37.97,37.87,37.89,21737.0
2016-08-19 10:50:00,37.87,37.9,37.78,37.83,27217.0,37.87,37.9,37.78,37.83,27217.0
2016-08-19 10:55:00,37.81,37.84,37.78,37.83,9804.0,37.81,37.84,37.78,37.83,9804.0
2016-08-19 11:00:00,37.83,37.84,37.78,37.83,21581.0,37.83,37.84,37.78,37.83,21581.0
2016-08-19 11:05:00,37.84,37.84,37.78,37.82,10987.0,37.84,37.84,37.78,37.82,10987.0
2016-08-19 11:10:00,37.82,37.95,37.82,37.9,37114.0,37.82,37.95,37.82,37.9,37114.0
2016-08-19 11:15:00,37.91,37.92,37.83,37.84,15526.0,37.91,37.92,37.83,37.84,15526.0
2016-08-19 11:20:00,37.84,37.88,37.76,37.78,51956.0,37.84,37.88,37.76,37.78,51956.0
2016-08-19 11:25:00,37.79,37.85,37.77,37.81,8900.0,37.79,37.85,37.77,37.81,8900.0
2016-08-19 11:30:00,37.82,37.82,37.77,37.81,13656.0,37.82,37.82,37.77,37.81,13656.0
2016-08-19 11:35:00,37.81,37.84,37.75,37.8,22054.0,37.81,37.84,37.75,37.8,22054.0
2016-08-19 11:40:00,37.81,37.84,37.74,37.78,19499.0,37.81,37.84,37.74,37.78,19499.0
2016-08-19 11:45:00,37.78,37.8,37.75,37.8,14258.0,37.78,37.8,37.75,37.8,14258.0
2016-08-19 11:50:00,37.8,37.83,37.77,37.79,7270.0,37.8,37.83,37.77,37.79,7270.0
2016-08-19 11:55:00,37.78,37.81,37.76,37.8,9732.0,37.78,37.81,37.76,37.8,9732.0
2016-08-19 12:00:00,37.8,37.81,37.77,37.78,12690.0,37.8,37.81,37.77,37.78,12690.0
2016-08-19 12:05:00,37.78,37.8,37.76,37.79,8810.0,37.78,37.8,37.76,37.79,8810.0
2016-08-19 12:10:00,37.78,37.78,37.72,37.74,17293.0,37.78,37.78,37.72,37.74,17293.0
2016-08-19 12:15:00,37.72,37.79,37.72,37.77,35754.0,37.72,37.79,37.72,37.77,35754.0
2016-08-19 12:20:00,37.75,37.75,37.66,37.7,19629.0,37.75,37.75,37.66,37.7,19629.0
2016-08-19 12:25:00,37.69,37.69,37.63,37.64,31549.0,37.69,37.69,37.63,37.64,31549.0
2016-08-19 12:30:00,37.66,37.66,37.58,37.61,19809.0,37.66,37.66,37.58,37.61,19809.0
2016-08-19 12:35:00,37.59,37.6,37.55,37.55,16894.0,37.59,37.6,37.55,37.55,16894.0
2016-08-19 12:40:00,37.55,37.59,37.54,37.57,11891.0,37.55,37.59,37.54,37.57,11891.0
2016-08-19 12:45:00,37.59,37.59,37.5,37.52,13383.0,37.59,37.59,37.5,37.52,13383.0
2016-08-19 12:50:00,37.52,37.55,37.49,37.52,37638.0,37.52,37.55,37.49,37.52,37638.0
2016-08-19 12:55:00,37.52,37.53,37.5,37.52,10264.0,37.52,37.53,37.5,37.52,10264.0
2016-08-19 13:00:00,37.52,37.53,37.51,37.51,14192.0,37.52,37.53,37.51,37.51,14192.0
2016-08-19 13:05:00,37.52,37.53,37.5,37.51,9948.0,37.52,37.53,37.5,37.51,9948.0
2016-08-19 13:10:00,37.51,37.52,37.44,37.44,24023.0,37.51,37.52,37.44,37.44,24023.0
2016-08-19 13:15:00,37.45,37.46,37.44,37.44,32915.0,37.45,37.46,37.44,37.44,32915.0
2016-08-19 13:20:00,37.44,37.47,37.35,37.36,32345.0,37.44,37.47,37.35,37.36,32345.0
2016-08-19 13:25:00,37.35,37.37,37.31,37.37,42736.0,37.35,37.37,37.31,37.37,42736.0
2016-08-19 13:30:00,37.37,37.44,37.37,37.44,21114.0,37.37,37.44,37.37,37.44,21114.0
2016-08-19 13:35:00,37.44,37.49,37.43,37.46,26710.0,37.44,37.49,37.43,37.46,26710.0
2016-08-19 13:40:00,37.46,37.47,37.44,37.46,6871.0,37.46,37.47,37.44,37.46,6871.0
2016-08-19 13:45:00,37.47,37.58,37.47,37.58,24503.0,37.47,37.58,37.47,37.58,24503.0
2016-08-19 13:50:00,37.57,37.65,37.56,37.6,42906.0,37.57,37.65,37.56,37.6,42906.0
2016-08-19 13:55:00,37.59,37.61,37.58,37.59,4185.0,37.59,37.61,37.58,37.59,4185.0
2016-08-19 14:00:00,37.59,37.6,37.55,37.6,26525.0,37.59,37.6,37.55,37.6,26525.0
2016-08-19 14:05:00,37.59,37.61,37.57,37.59,22012.0,37.59,37.61,37.57,37.59,22012.0
2016-08-19 14:10:00,37.59,37.63,37.58,37.63,13340.0,37.59,37.63,37.58,37.63,13340.0
2016-08-19 14:15:00,37.62,37.65,37.61,37.64,12718.0,37.62,37.65,37.61,37.64,12718.0
2016-08-19 14:20:00,37.63,37.65,37.62,37.63,10780.0,37.63,37.65,37.62,37.63,10780.0
2016-08-19 14:25:00,37.62,37.63,37.58,37.61,14414.0,37.62,37.63,37.58,37.61,14414.0
2016-08-19 14:30:00,37.6,37.63,37.6,37.61,10589.0,37.6,37.63,37.6,37.61,10589.0
2016-08-19 14:35:00,37.61,37.62,37.58,37.59,10765.0,37.61,37.62,37.58,37.59,10765.0
2016-08-19 14:40:00,37.59,37.66,37.58,37.66,15400.0,37.59,37.66,37.58,37.66,15400.0
2016-08-19 14:45:00,37.66,37.75,37.65,37.7,41316.0,37.66,37.75,37.65,37.7,41316.0
2016-08-19 14:50:00,37.7,37.71,37.67,37.7,23294.0,37.7,37.71,37.67,37.7,23294.0
2016-08-19 14:55:00,37.7,37.72,37.68,37.7,22728.0,37.7,37.72,37.68,37.7,22728.0
2016-08-19 15:00:00,37.7,37.78,37.69,37.75,34298.0,37.7,37.78,37.69,37.75,34298.0
2016-08-19 15:05:00,37.75,37.81,37.74,37.78,29543.0,37.75,37.81,37.74,37.78,29543.0
2016-08-19 15:10:00,37.79,37.82,37.77,37.82,38383.0,37.79,37.82,37.77,37.82,38383.0
2016-08-19 15:15:00,37.82,37.89,37.81,37.84,58226.0,37.82,37.89,37.81,37.84,58226.0
2016-08-19 15:20:00,37.84,37.85,37.82,37.85,24466.0,37.84,37.85,37.82,37.85,24466.0
2016-08-19 15:25:00,37.85,37.89,37.84,37.86,47413.0,37.85,37.89,37.84,37.86,47413.0
2016-08-19 15:30:00,37.86,37.91,37.84,37.89,48781.0,37.86,37.91,37.84,37.89,48781.0
2016-08-19 15:35:00,37.89,37.91,37.88,37.9,41813.0,37.89,37.91,37.88,37.9,41813.0
2016-08-19 15:40:00,37.89,37.9,37.83,37.85,47680.0,37.89,37.9,37.83,37.85,47680.0
2016-08-19 15:45:00,37.83,37.85,37.82,37.84,47319.0,37.83,37.85,37.82,37.84,47319.0
2016-08-19 15:50:00,37.84,37.88,37.82,37.83,57045.0,37.84,37.88,37.82,37.83,57045.0
2016-08-19 15:55:00,37.83,37.84,37.79,37.8,115776.0,37.83,37.84,37.79,37.8,115776.0
2016-08-22 09:30:00,37.8,37.88,37.26,37.29,109515.0,37.8,37.88,37.26,37.29,109515.0
2016-08-22 09:35:00,37.27,37.4,37.13,37.35,71317.0,37.27,37.4,37.13,37.35,71317.0
2016-08-22 09:40:00,37.37,37.43,37.22,37.29,35848.0,37.37,37.43,37.22,37.29,35848.0
2016-08-22 09:45:00,37.26,37.27,37.22,37.24,52007.0,37.26,37.27,37.22,37.24,52007.0
2016-08-22 09:50:00,37.25,37.36,37.24,37.24,50640.0,37.25,37.36,37.24,37.24,50640.0
2016-08-22 09:55:00,37.27,37.34,37.24,37.31,50675.0,37.27,37.34,37.24,37.31,50675.0
2016-08-22 10:00:00,37.32,37.35,37.24,37.25,62252.0,37.32,37.35,37.24,37.25,62252.0
2016-08-22 10:05:00,37.25,37.27,37.19,37.26,46708.0,37.25,37.27,37.19,37.26,46708.0
2016-08-22 10:10:00,37.25,37.29,37.21,37.27,28840.0,37.25,37.29,37.21,37.27,28840.0
2016-08-22 10:15:00,37.27,37.48,37.19,37.48,83364.0,37.27,37.48,37.19,37.48,83364.0
2016-08-22 10:20:00,37.47,37.58,37.43,37.51,70549.0,37.47,37.58,37.43,37.51,70549.0
2016-08-22 10:25:00,37.52,37.52,37.39,37.4,25380.0,37.52,37.52,37.39,37.4,25380.0
2016-08-22 10:30:00,37.41,37.52,37.41,37.47,31820.0,37.41,37.52,37.41,37.47,31820.0
2016-08-22 10:35:00,37.46,37.48,37.36,37.36,16824.0,37.46,37.48,37.36,37.36,16824.0
2016-08-22 10:40:00,37.36,37.42,37.36,37.39,10047.0,37.36,37.42,37.36,37.39,10047.0
2016-08-22 10:45:00,37.41,37.44,37.39,37.41,7649.0,37.41,37.44,37.39,37.41,7649.0
2016-08-22 10:50:00,37.41,37.41,37.32,37.34,25512.0,37.41,37.41,37.32,37.34,25512.0
2016-08-22 10:55:00,37.34,37.38,37.31,37.35,15336.0,37.34,37.38,37.31,37.35,15336.0
2016-08-22 11:00:00,37.34,37.39,37.33,37.34,24073.0,37.34,37.39,37.33,37.34,24073.0
2016-08-22 11:05:00,37.35,37.37,37.3,37.31,18835.0,37.35,37.37,37.3,37.31,18835.0
2016-08-22 11:10:00,37.32,37.34,37.3,37.32,13796.0,37.32,37.34,37.3,37.32,13796.0
2016-08-22 11:15:00,37.31,37.32,37.24,37.25,36995.0,37.31,37.32,37.24,37.25,36995.0
2016-08-22 11:20:00,37.26,37.28,37.24,37.27,47067.0,37.26,37.28,37.24,37.27,47067.0
2016-08-22 11:25:00,37.26,37.28,37.23,37.27,18361.0,37.26,37.28,37.23,37.27,18361.0
2016-08-22 11:30:00,37.26,37.27,37.21,37.25,15783.0,37.26,37.27,37.21,37.25,15783.0
2016-08-22 11:35:00,37.25,37.33,37.24,37.32,45730.0,37.25,37.33,37.24,37.32,45730.0
2016-08-22 11:40:00,37.32,37.33,37.25,37.26,18728.0,37.32,37.33,37.25,37.26,18728.0
2016-08-22 11:45:00,37.25,37.28,37.24,37.26,14894.0,37.25,37.28,37.24,37.26,14894.0
2016-08-22 11:50:00,37.26,37.31,37.26,37.3,13669.0,37.26,37.31,37.26,37.3,13669.0
2016-08-22 11:55:00,37.3,37.31,37.27,37.27,11311.0,37.3,37.31,37.27,37.27,11311.0
2016-08-22 12:00:00,37.26,37.27,37.24,37.26,11452.0,37.26,37.27,37.24,37.26,11452.0
2016-08-22 12:05:00,37.25,37.26,37.24,37.25,4031.0,37.25,37.26,37.24,37.25,4031.0
2016-08-22 12:10:00,37.26,37.26,37.23,37.25,18436.0,37.26,37.26,37.23,37.25,18436.0
2016-08-22 12:15:00,37.25,37.27,37.25,37.26,6152.0,37.25,37.27,37.25,37.26,6152.0
2016-08-22 12:20:00,37.26,37.34,37.24,37.34,19494.0,37.26,37.34,37.24,37.34,19494.0
2016-08-22 12:25:00,37.35,37.39,37.28,37.29,17203.0,37.35,37.39,37.28,37.29,17203.0
2016-08-22 12:30:00,37.29,37.31,37.28,37.3,5560.0,37.29,37.31,37.28,37.3,5560.0
2016-08-22 12:35:00,37.29,37.3,37.28,37.28,9948.0,37.29,37.3,37.28,37.28,9948.0
2016-08-22 12:40:00,37.29,37.31,37.24,37.25,8753.0,37.29,37.31,37.24,37.25,8753.0
2016-08-22 12:45:00,37.25,37.36,37.24,37.36,15962.0,37.25,37.36,37.24,37.36,15962.0
2016-08-22 12:50:00,37.35,37.35,37.29,37.3,4562.0,37.35,37.35,37.29,37.3,4562.0
2016-08-22 12:55:00,37.32,37.33,37.28,37.31,13100.0,37.32,37.33,37.28,37.31,13100.0
2016-08-22 13:00:00,37.31,37.32,37.26,37.26,7668.0,37.31,37.32,37.26,37.26,7668.0
2016-08-22 13:05:00,37.25,37.28,37.24,37.28,10299.0,37.25,37.28,37.24,37.28,10299.0
2016-08-22 13:10:00,37.27,37.28,37.24,37.26,15745.0,37.27,37.28,37.24,37.26,15745.0
2016-08-22 13:15:00,37.27,37.31,37.27,37.28,8360.0,37.27,37.31,37.27,37.28,8360.0
2016-08-22 13:20:00,37.27,37.28,37.22,37.23,20812.0,37.27,37.28,37.22,37.23,20812.0
2016-08-22 13:25:00,37.23,37.29,37.22,37.28,14565.0,37.23,37.29,37.22,37.28,14565.0
2016-08-22 13:30:00,37.28,37.28,37.25,37.26,5100.0,37.28,37.28,37.25,37.26,5100.0
2016-08-22 13:35:00,37.26,37.3,37.24,37.3,22731.0,37.26,37.3,37.24,37.3,22731.0
2016-08-22 13:40:00,37.3,37.37,37.29,37.36,22994.0,37.3,37.37,37.29,37.36,22994.0
2016-08-22 13:45:00,37.36,37.44,37.35,37.42,38577.0,37.36,37.44,37.35,37.42,38577.0
2016-08-22 13:50:00,37.4,37.41,37.34,37.35,19315.0,37.4,37.41,37.34,37.35,19315.0
2016-08-22 13:55:00,37.35,37.37,37.33,37.33,15929.0,37.35,37.37,37.33,37.33,15929.0
2016-08-22 14:00:00,37.35,37.4,37.33,37.39,16078.0,37.35,37.4,37.33,37.39,16078.0
2016-08-22 14:05:00,37.39,37.41,37.36,37.41,15362.0,37.39,37.41,37.36,37.41,15362.0
2016-08-22 14:10:00,37.42,37.44,37.4,37.44,18941.0,37.42,37.44,37.4,37.44,18941.0
2016-08-22 14:15:00,37.44,37.5,37.42,37.5,56854.0,37.44,37.5,37.42,37.5,56854.0
2016-08-22 14:20:00,37.51,37.58,37.51,37.55,29092.0,37.51,37.58,37.51,37.55,29092.0
2016-08-22 14:25:00,37.55,37.6,37.54,37.56,23624.0,37.55,37.6,37.54,37.56,23624.0
2016-08-22 14:30:00,37.55,37.57,37.53,37.55,30049.0,37.55,37.57,37.53,37.55,30049.0
2016-08-22 14:35:00,37.55,37.6,37.55,37.6,14577.0,37.55,37.6,37.55,37.6,14577.0
2016-08-22 14:40:00,37.6,37.63,37.58,37.58,19068.0,37.6,37.63,37.58,37.58,19068.0
2016-08-22 14:45:00,37.57,37.58,37.53,37.57,17965.0,37.57,37.58,37.53,37.57,17965.0
2016-08-22 14:50:00,37.58,37.58,37.54,37.55,9584.0,37.58,37.58,37.54,37.55,9584.0
2016-08-22 14:55:00,37.54,37.55,37.5,37.53,30430.0,37.54,37.55,37.5,37.53,30430.0
2016-08-22 15:00:00,37.53,37.57,37.51,37.54,61933.0,37.53,37.57,37.51,37.54,61933.0
2016-08-22 15:05:00,37.55,37.62,37.55,37.62,25091.0,37.55,37.62,37.55,37.62,25091.0
2016-08-22 15:10:00,37.61,37.62,37.58,37.58,25725.0,37.61,37.62,37.58,37.58,25725.0
2016-08-22 15:15:00,37.58,37.59,37.54,37.55,30548.0,37.58,37.59,37.54,37.55,30548.0
2016-08-22 15:20:00,37.55,37.59,37.55,37.59,27631.0,37.55,37.59,37.55,37.59,27631.0
2016-08-22 15:25:00,37.6,37.62,37.57,37.61,38477.0,37.6,37.62,37.57,37.61,38477.0
2016-08-22 15:30:00,37.6,37.62,37.59,37.62,26118.0,37.6,37.62,37.59,37.62,26118.0
2016-08-22 15:35:00,37.62,37.66,37.62,37.65,33345.0,37.62,37.66,37.62,37.65,33345.0
2016-08-22 15:40:00,37.66,37.66,37.62,37.64,30544.0,37.66,37.66,37.62,37.64,30544.0
2016-08-22 15:45:00,37.64,37.66,37.63,37.63,35400.0,37.64,37.66,37.63,37.63,35400.0
2016-08-22 15:50:00,37.64,37.66,37.62,37.65,40452.0,37.64,37.66,37.62,37.65,40452.0
2016-08-22 15:55:00,37.64,37.69,37.63,37.68,87213.0,37.64,37.69,37.63,37.68,87213.0
2016-08-23 09:30:00,37.74,38.0,37.5,37.92,75990.0,37.74,38.0,37.5,37.92,75990.0
2016-08-23 09:35:00,37.9,38.0,37.74,37.76,44005.0,37.9,38.0,37.74,37.76,44005.0
2016-08-23 09:40:00,37.76,37.79,37.54,37.69,50480.0,37.76,37.79,37.54,37.69,50480.0
2016-08-23 09:45:00,37.71,37.77,37.62,37.63,26628.0,37.71,37.77,37.62,37.63,26628.0
2016-08-23 09:50:00,37.64,37.69,37.38,37.45,68854.0,37.64,37.69,37.38,37.45,68854.0
2016-08-23 09:55:00,37.47,37.63,37.46,37.54,18964.0,37.47,37.63,37.46,37.54,18964.0
2016-08-23 10:00:00,37.56,37.66,37.56,37.59,15367.0,37.56,37.66,37.56,37.59,15367.0
2016-08-23 10:05:00,37.58,37.63,37.54,37.57,12333.0,37.58,37.63,37.54,37.57,12333.0
2016-08-23 10:10:00,37.57,37.61,37.52,37.6,9795.0,37.57,37.61,37.52,37.6,9795.0
2016-08-23 10:15:00,37.61,37.63,37.57,37.58,9535.0,37.61,37.63,37.57,37.58,9535.0
2016-08-23 10:20:00,37.58,37.6,37.57,37.6,10876.0,37.58,37.6,37.57,37.6,10876.0
2016-08-23 10:25:00,37.61,37.63,37.58,37.61,8755.0,37.61,37.63,37.58,37.61,8755.0
2016-08-23 10:30:00,37.61,37.64,37.57,37.64,18016.0,37.61,37.64,37.57,37.64,18016.0
2016-08-23 10:35:00,37.63,37.63,37.57,37.58,21508.0,37.63,37.63,37.57,37.58,21508.0
2016-08-23 10:40:00,37.57,37.61,37.57,37.58,23789.0,37.57,37.61,37.57,37.58,23789.0
2016-08-23 10:45:00,37.6,37.61,37.45,37.47,82931.0,37.6,37.61,37.45,37.47,82931.0
2016-08-23 10:50:00,37.47,37.48,37.41,37.43,14428.0,37.47,37.48,37.41,37.43,14428.0
2016-08-23 10:55:00,37.43,37.48,37.4,37.45,17924.0,37.43,37.48,37.4,37.45,17924.0
2016-08-23 11:00:00,37.48,37.48,37.42,37.42,19831.0,37.48,37.48,37.42,37.42,19831.0
2016-08-23 11:05:00,37.42,37.46,37.41,37.44,19072.0,37.42,37.46,37.41,37.44,19072.0
2016-08-23 11:10:00,37.44,37.48,37.43,37.45,11605.0,37.44,37.48,37.43,37.45,11605.0
2016-08-23 11:15:00,37.46,37.47,37.45,37.45,2260.0,37.46,37.47,37.45,37.45,2260.0
2016-08-23 11:20:00,37.45,37.54,37.45,37.52,21390.0,37.45,37.54,37.45,37.52,21390.0
2016-08-23 11:25:00,37.52,37.58,37.51,37.55,13490.0,37.52,37.58,37.51,37.55,13490.0
2016-08-23 11:30:00,37.54,37.6,37.54,37.58,8349.0,37.54,37.6,37.54,37.58,8349.0
2016-08-23 11:35:00,37.59,37.59,37.54,37.56,13521.0,37.59,37.59,37.54,37.56,13521.0
2016-08-23 11:40:00,37.56,37.58,37.53,37.54,22358.0,37.56,37.58,37.53,37.54,22358.0
2016-08-23 11:45:00,37.53,37.55,37.52,37.55,6982.0,37.53,37.55,37.52,37.55,6982.0
2016-08-23 11:50:00,37.54,37.55,37.5,37.51,6864.0,37.54,37.55,37.5,37.51,6864.0
2016-08-23 11:55:00,37.52,37.53,37.49,37.5,6175.0,37.52,37.53,37.49,37.5,6175.0
2016-08-23 12:00:00,37.5,37.52,37.46,37.46,15749.0,37.5,37.52,37.46,37.46,15749.0
2016-08-23 12:05:00,37.47,37.52,37.47,37.5,7062.0,37.47,37.52,37.47,37.5,7062.0
2016-08-23 12:10:00,37.51,37.55,37.5,37.55,13740.0,37.51,37.55,37.5,37.55,13740.0
2016-08-23 12:15:00,37.53,37.56,37.53,37.54,8176.0,37.53,37.56,37.53,37.54,8176.0
2016-08-23 12:20:00,37.53,37.58,37.53,37.56,6174.0,37.53,37.58,37.53,37.56,6174.0
2016-08-23 12:25:00,37.57,37.57,37.54,37.55,5061.0,37.57,37.57,37.54,37.55,5061.0
2016-08-23 12:30:00,37.56,37.57,37.55,37.57,5325.0,37.56,37.57,37.55,37.57,5325.0
2016-08-23 12:35:00,37.56,37.57,37.51,37.52,18924.0,37.56,37.57,37.51,37.52,18924.0
2016-08-23 12:40:00,37.51,37.52,37.5,37.5,6753.0,37.51,37.52,37.5,37.5,6753.0
2016-08-23 12:45:00,37.5,37.5,37.44,37.46,13469.0,37.5,37.5,37.44,37.46,13469.0
2016-08-23 12:50:00,37.48,37.5,37.41,37.43,19481.0,37.48,37.5,37.41,37.43,19481.0
2016-08-23 12:55:00,37.43,37.45,37.4,37.44,32317.0,37.43,37.45,37.4,37.44,32317.0
2016-08-23 13:00:00,37.46,37.49,37.43,37.49,7022.0,37.46,37.49,37.43,37.49,7022.0
2016-08-23 13:05:00,37.49,37.54,37.48,37.53,9090.0,37.49,37.54,37.48,37.53,9090.0
2016-08-23 13:10:00,37.53,37.54,37.49,37.53,13454.0,37.53,37.54,37.49,37.53,13454.0
2016-08-23 13:15:00,37.54,37.54,37.52,37.54,4991.0,37.54,37.54,37.52,37.54,4991.0
2016-08-23 13:20:00,37.54,37.58,37.54,37.58,9810.0,37.54,37.58,37.54,37.58,9810.0
2016-08-23 13:25:00,37.58,37.59,37.57,37.57,12220.0,37.58,37.59,37.57,37.57,12220.0
2016-08-23 13:30:00,37.58,37.59,37.56,37.57,11700.0,37.58,37.59,37.56,37.57,11700.0
2016-08-23 13:35:00,37.56,37.59,37.55,37.56,12265.0,37.56,37.59,37.55,37.56,12265.0
2016-08-23 13:40:00,37.56,37.59,37.56,37.56,13833.0,37.56,37.59,37.56,37.56,13833.0
2016-08-23 13:45:00,37.58,37.59,37.56,37.56,21190.0,37.58,37.59,37.56,37.56,21190.0
2016-08-23 13:50:00,37.55,37.55,37.49,37.49,22003.0,37.55,37.55,37.49,37.49,22003.0
2016-08-23 13:55:00,37.5,37.5,37.43,37.43,34748.0,37.5,37.5,37.43,37.43,34748.0
2016-08-23 14:00:00,37.43,37.5,37.4,37.49,48229.0,37.43,37.5,37.4,37.49,48229.0
2016-08-23 14:05:00,37.5,37.54,37.49,37.53,12565.0,37.5,37.54,37.49,37.53,12565.0
2016-08-23 14:10:00,37.52,37.56,37.52,37.55,12229.0,37.52,37.56,37.52,37.55,12229.0
2016-08-23 14:15:00,37.55,37.55,37.5,37.54,8400.0,37.55,37.55,37.5,37.54,8400.0
2016-08-23 14:20:00,37.53,37.54,37.5,37.51,7263.0,37.53,37.54,37.5,37.51,7263.0
2016-08-23 14:25:00,37.51,37.55,37.51,37.54,14956.0,37.51,37.55,37.51,37.54,14956.0
2016-08-23 14:30:00,37.53,37.57,37.53,37.56,6304.0,37.53,37.57,37.53,37.56,6304.0
2016-08-23 14:35:00,37.57,37.58,37.54,37.54,7439.0,37.57,37.58,37.54,37.54,7439.0
2016-08-23 14:40:00,37.54,37.56,37.53,37.54,7786.0,37.54,37.56,37.53,37.54,7786.0
2016-08-23 14:45:00,37.54,37.57,37.53,37.55,10742.0,37.54,37.57,37.53,37.55,10742.0
2016-08-23 14:50:00,37.56,37.58,37.55,37.58,8616.0,37.56,37.58,37.55,37.58,8616.0
2016-08-23 14:55:00,37.57,37.6,37.56,37.6,7300.0,37.57,37.6,37.56,37.6,7300.0
2016-08-23 15:00:00,37.59,37.6,37.54,37.54,10276.0,37.59,37.6,37.54,37.54,10276.0
2016-08-23 15:05:00,37.55,37.59,37.54,37.58,7879.0,37.55,37.59,37.54,37.58,7879.0
2016-08-23 15:10:00,37.58,37.58,37.55,37.56,24446.0,37.58,37.58,37.55,37.56,24446.0
2016-08-23 15:15:00,37.55,37.56,37.51,37.55,20050.0,37.55,37.56,37.51,37.55,20050.0
2016-08-23 15:20:00,37.54,37.55,37.52,37.53,10635.0,37.54,37.55,37.52,37.53,10635.0
2016-08-23 15:25:00,37.52,37.52,37.49,37.5,19844.0,37.52,37.52,37.49,37.5,19844.0
2016-08-23 15:30:00,37.49,37.51,37.47,37.47,27784.0,37.49,37.51,37.47,37.47,27784.0
2016-08-23 15:35:00,37.48,37.48,37.45,37.47,23151.0,37.48,37.48,37.45,37.47,23151.0
2016-08-23 15:40:00,37.47,37.49,37.45,37.45,41893.0,37.47,37.49,37.45,37.45,41893.0
2016-08-23 15:45:00,37.45,37.47,37.43,37.45,33969.0,37.45,37.47,37.43,37.45,33969.0
2016-08-23 15:50:00,37.45,37.47,37.44,37.45,41546.0,37.45,37.47,37.44,37.45,41546.0
2016-08-23 15:55:00,37.45,37.46,37.43,37.43,75107.0,37.45,37.46,37.43,37.43,75107.0
2016-08-24 09:30:00,37.33,37.57,37.33,37.53,74158.0,37.33,37.57,37.33,37.53,74158.0
2016-08-24 09:35:00,37.54,37.65,37.41,37.44,41709.0,37.54,37.65,37.41,37.44,41709.0
2016-08-24 09:40:00,37.44,37.46,37.36,37.44,28395.0,37.44,37.46,37.36,37.44,28395.0
2016-08-24 09:45:00,37.42,37.6,37.42,37.49,58916.0,37.42,37.6,37.42,37.49,58916.0
2016-08-24 09:50:00,37.49,37.57,37.47,37.54,49171.0,37.49,37.57,37.47,37.54,49171.0
2016-08-24 09:55:00,37.55,37.58,37.5,37.52,29982.0,37.55,37.58,37.5,37.52,29982.0
2016-08-24 10:00:00,37.53,37.73,37.52,37.72,40121.0,37.53,37.73,37.52,37.72,40121.0
2016-08-24 10:05:00,37.73,37.84,37.68,37.77,51814.0,37.73,37.84,37.68,37.77,51814.0
2016-08-24 10:10:00,37.79,37.83,37.72,37.78,45058.0,37.79,37.83,37.72,37.78,45058.0
2016-08-24 10:15:00,37.76,37.77,37.6,37.72,92744.0,37.76,37.77,37.6,37.72,92744.0
2016-08-24 10:20:00,37.7,37.79,37.66,37.73,26508.0,37.7,37.79,37.66,37.73,26508.0
2016-08-24 10:25:00,37.74,37.77,37.7,37.75,20684.0,37.74,37.77,37.7,37.75,20684.0
2016-08-24 10:30:00,37.74,37.74,37.6,37.69,23551.0,37.74,37.74,37.6,37.69,23551.0
2016-08-24 10:35:00,37.7,37.71,37.65,37.67,26065.0,37.7,37.71,37.65,37.67,26065.0
2016-08-24 10:40:00,37.66,37.69,37.62,37.65,43591.0,37.66,37.69,37.62,37.65,43591.0
2016-08-24 10:45:00,37.65,37.67,37.59,37.66,17695.0,37.65,37.67,37.59,37.66,17695.0
2016-08-24 10:50:00,37.66,37.68,37.62,37.65,17926.0,37.66,37.68,37.62,37.65,17926.0
2016-08-24 10:55:00,37.64,37.69,37.63,37.67,17739.0,37.64,37.69,37.63,37.67,17739.0
2016-08-24 11:00:00,37.67,37.67,37.61,37.61,23809.0,37.67,37.67,37.61,37.61,23809.0
2016-08-24 11:05:00,37.61,37.66,37.61,37.65,19191.0,37.61,37.66,37.61,37.65,19191.0
2016-08-24 11:10:00,37.65,37.65,37.58,37.59,9461.0,37.65,37.65,37.58,37.59,9461.0
2016-08-24 11:15:00,37.6,37.64,37.59,37.63,12403.0,37.6,37.64,37.59,37.63,12403.0
2016-08-24 11:20:00,37.63,37.63,37.58,37.61,15993.0,37.63,37.63,37.58,37.61,15993.0
2016-08-24 11:25:00,37.61,37.66,37.6,37.61,13054.0,37.61,37.66,37.6,37.61,13054.0
2016-08-24 11:30:00,37.61,37.62,37.58,37.6,10002.0,37.61,37.62,37.58,37.6,10002.0
2016-08-24 11:35:00,37.6,37.61,37.57,37.58,13427.0,37.6,37.61,37.57,37.58,13427.0
2016-08-24 11:40:00,37.57,37.58,37.51,37.51,20869.0,37.57,37.58,37.51,37.51,20869.0
2016-08-24 11:45:00,37.51,37.65,37.51,37.64,54956.0,37.51,37.65,37.51,37.64,54956.0
2016-08-24 11:50:00,37.65,37.67,37.6,37.6,44981.0,37.65,37.67,37.6,37.6,44981.0
2016-08-24 11:55:00,37.6,37.64,37.58,37.63,32272.0,37.6,37.64,37.58,37.63,32272.0
2016-08-24 12:00:00,37.63,37.69,37.63,37.68,28461.0,37.63,37.69,37.63,37.68,28461.0
2016-08-24 12:05:00,37.68,37.7,37.64,37.64,24990.0,37.68,37.7,37.64,37.64,24990.0
2016-08-24 12:10:00,37.64,37.65,37.62,37.64,9825.0,37.64,37.65,37.62,37.64,9825.0
2016-08-24 12:15:00,37.64,37.64,37.6,37.63,15372.0,37.64,37.64,37.6,37.63,15372.0
2016-08-24 12:20:00,37.62,37.63,37.6,37.61,12700.0,37.62,37.63,37.6,37.61,12700.0
2016-08-24 12:25:00,37.61,37.61,37.56,37.57,12275.0,37.61,37.61,37.56,37.57,12275.0
2016-08-24 12:30:00,37.56,37.59,37.55,37.55,9863.0,37.56,37.59,37.55,37.55,9863.0
2016-08-24 12:35:00,37.55,37.56,37.51,37.52,15695.0,37.55,37.56,37.51,37.52,15695.0
2016-08-24 12:40:00,37.52,37.54,37.51,37.52,4456.0,37.52,37.54,37.51,37.52,4456.0
2016-08-24 12:45:00,37.52,37.53,37.51,37.51,18900.0,37.52,37.53,37.51,37.51,18900.0
2016-08-24 12:50:00,37.52,37.54,37.5,37.53,14421.0,37.52,37.54,37.5,37.53,14421.0
2016-08-24 12:55:00,37.53,37.55,37.51,37.53,14723.0,37.53,37.55,37.51,37.53,14723.0
2016-08-24 13:00:00,37.52,37.54,37.51,37.53,16900.0,37.52,37.54,37.51,37.53,16900.0
2016-08-24 13:05:00,37.53,37.56,37.52,37.52,16350.0,37.53,37.56,37.52,37.52,16350.0
2016-08-24 13:10:00,37.52,37.53,37.51,37.51,22937.0,37.52,37.53,37.51,37.51,22937.0
2016-08-24 13:15:00,37.51,37.53,37.48,37.49,35706.0,37.51,37.53,37.48,37.49,35706.0
2016-08-24 13:20:00,37.49,37.51,37.49,37.49,14173.0,37.49,37.51,37.49,37.49,14173.0
2016-08-24 13:25:00,37.5,37.51,37.48,37.49,20810.0,37.5,37.51,37.48,37.49,20810.0
2016-08-24 13:30:00,37.49,37.52,37.49,37.51,26993.0,37.49,37.52,37.49,37.51,26993.0
2016-08-24 13:35:00,37.52,37.55,37.52,37.53,12190.0,37.52,37.55,37.52,37.53,12190.0
2016-08-24 13:40:00,37.53,37.54,37.52,37.52,10733.0,37.53,37.54,37.52,37.52,10733.0
2016-08-24 13:45:00,37.52,37.52,37.46,37.48,15912.0,37.52,37.52,37.46,37.48,15912.0
2016-08-24 13:50:00,37.47,37.51,37.47,37.5,14434.0,37.47,37.51,37.47,37.5,14434.0
2016-08-24 13:55:00,37.49,37.5,37.48,37.49,8681.0,37.49,37.5,37.48,37.49,8681.0
2016-08-24 14:00:00,37.48,37.5,37.48,37.49,38850.0,37.48,37.5,37.48,37.49,38850.0
2016-08-24 14:05:00,37.49,37.49,37.41,37.43,25670.0,37.49,37.49,37.41,37.43,25670.0
2016-08-24 14:10:00,37.43,37.43,37.39,37.4,12354.0,37.43,37.43,37.39,37.4,12354.0
2016-08-24 14:15:00,37.41,37.45,37.4,37.45,20732.0,37.41,37.45,37.4,37.45,20732.0
2016-08-24 14:20:00,37.45,37.48,37.4,37.41,38760.0,37.45,37.48,37.4,37.41,38760.0
2016-08-24 14:25:00,37.4,37.41,37.32,37.33,21178.0,37.4,37.41,37.32,37.33,21178.0
2016-08-24 14:30:00,37.32,37.33,37.27,37.3,27221.0,37.32,37.33,37.27,37.3,27221.0
2016-08-24 14:35:00,37.31,37.34,37.29,37.32,67417.0,37.31,37.34,37.29,37.32,67417.0
2016-08-24 14:40:00,37.33,37.35,37.31,37.34,55538.0,37.33,37.35,37.31,37.34,55538.0
2016-08-24 14:45:00,37.33,37.36,37.25,37.26,89896.0,37.33,37.36,37.25,37.26,89896.0
2016-08-24 14:50:00,37.26,37.29,37.24,37.27,21333.0,37.26,37.29,37.24,37.27,21333.0
2016-08-24 14:55:00,37.25,37.31,37.25,37.3,14500.0,37.25,37.31,37.25,37.3,14500.0
2016-08-24 15:00:00,37.29,37.29,37.25,37.25,18897.0,37.29,37.29,37.25,37.25,18897.0
2016-08-24 15:05:00,37.26,37.27,37.21,37.23,45395.0,37.26,37.27,37.21,37.23,45395.0
2016-08-24 15:10:00,37.22,37.23,37.22,37.22,20307.0,37.22,37.23,37.22,37.22,20307.0
2016-08-24 15:15:00,37.23,37.24,37.16,37.17,27570.0,37.23,37.24,37.16,37.17,27570.0
2016-08-24 15:20:00,37.16,37.21,37.15,37.19,19180.0,37.16,37.21,37.15,37.19,19180.0
2016-08-24 15:25:00,37.2,37.21,37.18,37.19,16938.0,37.2,37.21,37.18,37.19,16938.0
2016-08-24 15:30:00,37.19,37.2,37.18,37.19,9259.0,37.19,37.2,37.18,37.19,9259.0
2016-08-24 15:35:00,37.19,37.2,37.18,37.19,33880.0,37.19,37.2,37.18,37.19,33880.0
2016-08-24 15:40:00,37.18,37.21,37.17,37.2,53058.0,37.18,37.21,37.17,37.2,53058.0
2016-08-24 15:45:00,37.21,37.27,37.2,37.26,62271.0,37.21,37.27,37.2,37.26,62271.0
2016-08-24 15:50:00,37.27,37.29,37.24,37.26,54902.0,37.27,37.29,37.24,37.26,54902.0
2016-08-24 15:55:00,37.27,37.32,37.23,37.32,90839.0,37.27,37.32,37.23,37.32,90839.0
2016-08-25 09:30:00,37.15,37.27,36.85,36.9,122536.0,37.15,37.27,36.85,36.9,122536.0
2016-08-25 09:35:00,36.88,37.01,36.88,37.0,84038.0,36.88,37.01,36.88,37.0,84038.0
2016-08-25 09:40:00,36.97,37.05,36.92,36.92,29208.0,36.97,37.05,36.92,36.92,29208.0
2016-08-25 09:45:00,36.92,36.96,36.81,36.82,50856.0,36.92,36.96,36.81,36.82,50856.0
2016-08-25 09:50:00,36.83,36.85,36.8,36.83,84644.0,36.83,36.85,36.8,36.83,84644.0
2016-08-25 09:55:00,36.83,36.93,36.82,36.9,75958.0,36.83,36.93,36.82,36.9,75958.0
2016-08-25 10:00:00,36.91,36.96,36.85,36.94,55627.0,36.91,36.96,36.85,36.94,55627.0
2016-08-25 10:05:00,36.94,36.97,36.89,36.95,16162.0,36.94,36.97,36.89,36.95,16162.0
2016-08-25 10:10:00,36.97,37.02,36.93,37.02,13547.0,36.97,37.02,36.93,37.02,13547.0
2016-08-25 10:15:00,37.02,37.16,37.02,37.09,46318.0,37.02,37.16,37.02,37.09,46318.0
2016-08-25 10:20:00,37.09,37.16,37.07,37.14,18925.0,37.09,37.16,37.07,37.14,18925.0
2016-08-25 10:25:00,37.13,37.13,37.06,37.06,8108.0,37.13,37.13,37.06,37.06,8108.0
2016-08-25 10:30:00,37.06,37.1,37.02,37.02,19315.0,37.06,37.1,37.02,37.02,19315.0
2016-08-25 10:35:00,37.02,37.02,36.9,36.95,22922.0,37.02,37.02,36.9,36.95,22922.0
2016-08-25 10:40:00,36.94,37.03,36.93,37.01,21102.0,36.94,37.03,36.93,37.01,21102.0
2016-08-25 10:45:00,37.01,37.02,36.91,36.92,15273.0,37.01,37.02,36.91,36.92,15273.0
2016-08-25 10:50:00,36.93,36.95,36.8,36.81,62772.0,36.93,36.95,36.8,36.81,62772.0
2016-08-25 10:55:00,36.82,36.88,36.81,36.87,45590.0,36.82,36.88,36.81,36.87,45590.0
2016-08-25 11:00:00,36.87,36.95,36.86,36.93,17228.0,36.87,36.95,36.86,36.93,17228.0
2016-08-25 11:05:00,36.92,36.99,36.92,36.98,28505.0,36.92,36.99,36.92,36.98,28505.0
2016-08-25 11:10:00,36.97,37.0,36.94,36.98,12230.0,36.97,37.0,36.94,36.98,12230.0
2016-08-25 11:15:00,36.98,37.03,36.97,37.02,23253.0,36.98,37.03,36.97,37.02,23253.0
2016-08-25 11:20:00,37.03,37.15,37.02,37.11,20773.0,37.03,37.15,37.02,37.11,20773.0
2016-08-25 11:25:00,37.09,37.12,37.03,37.08,13679.0,37.09,37.12,37.03,37.08,13679.0
2016-08-25 11:30:00,37.06,37.07,37.0,37.01,17119.0,37.06,37.07,37.0,37.01,17119.0
2016-08-25 11:35:00,37.02,37.02,36.95,37.0,25948.0,37.02,37.02,36.95,37.0,25948.0
2016-08-25 11:40:00,36.99,37.0,36.94,36.95,14859.0,36.99,37.0,36.94,36.95,14859.0
2016-08-25 11:45:00,36.95,36.97,36.93,36.94,20044.0,36.95,36.97,36.93,36.94,20044.0
2016-08-25 11:50:00,36.95,36.95,36.92,36.95,25264.0,36.95,36.95,36.92,36.95,25264.0
2016-08-25 11:55:00,36.95,37.0,36.94,36.99,21371.0,36.95,37.0,36.94,36.99,21371.0
2016-08-25 12:00:00,36.98,37.0,36.97,36.98,12212.0,36.98,37.0,36.97,36.98,12212.0
2016-08-25 12:05:00,36.98,36.99,36.95,36.95,11149.0,36.98,36.99,36.95,36.95,11149.0
2016-08-25 12:10:00,36.95,36.96,36.94,36.95,9746.0,36.95,36.96,36.94,36.95,9746.0
2016-08-25 12:15:00,36.94,36.99,36.94,36.98,10934.0,36.94,36.99,36.94,36.98,10934.0
2016-08-25 12:20:00,36.98,37.08,36.98,37.08,20027.0,36.98,37.08,36.98,37.08,20027.0
2016-08-25 12:25:00,37.07,37.07,37.02,37.06,8517.0,37.07,37.07,37.02,37.06,8517.0
2016-08-25 12:30:00,37.07,37.16,37.06,37.15,101849.0,37.07,37.16,37.06,37.15,101849.0
2016-08-25 12:35:00,37.16,37.26,37.15,37.24,29875.0,37.16,37.26,37.15,37.24,29875.0
2016-08-25 12:40:00,37.25,37.28,37.14,37.18,57287.0,37.25,37.28,37.14,37.18,57287.0
2016-08-25 12:45:00,37.18,37.2,37.17,37.2,22135.0,37.18,37.2,37.17,37.2,22135.0
2016-08-25 12:50:00,37.2,37.28,37.18,37.25,17428.0,37.2,37.28,37.18,37.25,17428.0
2016-08-25 12:55:00,37.25,37.26,37.11,37.12,36341.0,37.25,37.26,37.11,37.12,36341.0
2016-08-25 13:00:00,37.12,37.13,37.05,37.08,27125.0,37.12,37.13,37.05,37.08,27125.0
2016-08-25 13:05:00,37.09,37.1,37.04,37.08,16017.0,37.09,37.1,37.04,37.08,16017.0
2016-08-25 13:10:00,37.09,37.1,37.01,37.01,25375.0,37.09,37.1,37.01,37.01,25375.0
2016-08-25 13:15:00,37.0,37.03,36.99,37.02,21227.0,37.0,37.03,36.99,37.02,21227.0
2016-08-25 13:20:00,37.02,37.17,37.02,37.16,32558.0,37.02,37.17,37.02,37.16,32558.0
2016-08-25 13:25:00,37.16,37.21,37.13,37.16,29589.0,37.16,37.21,37.13,37.16,29589.0
2016-08-25 13:30:00,37.16,37.17,37.1,37.11,24131.0,37.16,37.17,37.1,37.11,24131.0
2016-08-25 13:35:00,37.11,37.12,37.01,37.01,23865.0,37.11,37.12,37.01,37.01,23865.0
2016-08-25 13:40:00,37.01,37.02,36.99,37.0,25377.0,37.01,37.02,36.99,37.0,25377.0
2016-08-25 13:45:00,37.0,37.02,36.99,37.0,16393.0,37.0,37.02,36.99,37.0,16393.0
2016-08-25 13:50:00,36.99,37.02,36.99,37.01,29582.0,36.99,37.02,36.99,37.01,29582.0
2016-08-25 13:55:00,37.01,37.04,36.99,37.01,26055.0,37.01,37.04,36.99,37.01,26055.0
2016-08-25 14:00:00,37.01,37.01,36.99,37.0,7794.0,37.01,37.01,36.99,37.0,7794.0
2016-08-25 14:05:00,36.99,37.01,36.92,36.93,21812.0,36.99,37.01,36.92,36.93,21812.0
2016-08-25 14:10:00,36.94,36.97,36.92,36.95,27812.0,36.94,36.97,36.92,36.95,27812.0
2016-08-25 14:15:00,36.95,37.0,36.93,36.99,16586.0,36.95,37.0,36.93,36.99,16586.0
2016-08-25 14:20:00,37.0,37.02,36.97,36.99,20829.0,37.0,37.02,36.97,36.99,20829.0
2016-08-25 14:25:00,36.98,37.01,36.98,37.0,18060.0,36.98,37.01,36.98,37.0,18060.0
2016-08-25 14:30:00,37.0,37.03,36.99,37.02,11458.0,37.0,37.03,36.99,37.02,11458.0
2016-08-25 14:35:00,37.03,37.04,37.02,37.04,7505.0,37.03,37.04,37.02,37.04,7505.0
2016-08-25 14:40:00,37.04,37.06,37.03,37.04,19783.0,37.04,37.06,37.03,37.04,19783.0
2016-08-25 14:45:00,37.04,37.04,37.0,37.01,28437.0,37.04,37.04,37.0,37.01,28437.0
2016-08-25 14:50:00,37.0,37.0,36.98,36.98,58440.0,37.0,37.0,36.98,36.98,58440.0
2016-08-25 14:55:00,36.98,37.0,36.97,37.0,20978.0,36.98,37.0,36.97,37.0,20978.0
2016-08-25 15:00:00,37.0,37.02,36.99,37.02,15228.0,37.0,37.02,36.99,37.02,15228.0
2016-08-25 15:05:00,37.02,37.08,37.01,37.08,23479.0,37.02,37.08,37.01,37.08,23479.0
2016-08-25 15:10:00,37.08,37.09,37.05,37.06,21491.0,37.08,37.09,37.05,37.06,21491.0
2016-08-25 15:15:00,37.05,37.06,37.03,37.04,16701.0,37.05,37.06,37.03,37.04,16701.0
2016-08-25 15:20:00,37.04,37.05,37.02,37.03,13121.0,37.04,37.05,37.02,37.03,13121.0
2016-08-25 15:25:00,37.03,37.08,37.02,37.02,31434.0,37.03,37.08,37.02,37.02,31434.0
2016-08-25 15:30:00,37.02,37.06,37.02,37.05,17235.0,37.02,37.06,37.02,37.05,17235.0
2016-08-25 15:35:00,37.04,37.06,37.0,37.01,47093.0,37.04,37.06,37.0,37.01,47093.0
2016-08-25 15:40:00,37.01,37.02,37.0,37.0,20570.0,37.01,37.02,37.0,37.0,20570.0
2016-08-25 15:45:00,37.0,37.02,37.0,37.02,26456.0,37.0,37.02,37.0,37.02,26456.0
2016-08-25 15:50:00,37.02,37.04,37.01,37.04,40604.0,37.02,37.04,37.01,37.04,40604.0
2016-08-25 15:55:00,37.04,37.05,37.0,37.04,49998.0,37.04,37.05,37.0,37.04,49998.0
2016-08-26 09:30:00,37.32,37.48,37.25,37.41,72939.0,37.32,37.48,37.25,37.41,72939.0
2016-08-26 09:35:00,37.37,37.65,37.36,37.48,41715.0,37.37,37.65,37.36,37.48,41715.0
2016-08-26 09:40:00,37.5,37.51,37.37,37.45,26713.0,37.5,37.51,37.37,37.45,26713.0
2016-08-26 09:45:00,37.43,37.49,37.37,37.41,40887.0,37.43,37.49,37.37,37.41,40887.0
2016-08-26 09:50:00,37.4,37.44,37.31,37.32,45675.0,37.4,37.44,37.31,37.32,45675.0
2016-08-26 09:55:00,37.33,37.52,37.33,37.47,29765.0,37.33,37.52,37.33,37.47,29765.0
2016-08-26 10:00:00,37.45,37.6,37.36,37.53,56643.0,37.45,37.6,37.36,37.53,56643.0
2016-08-26 10:05:00,37.53,37.8,37.52,37.78,102602.0,37.53,37.8,37.52,37.78,102602.0
2016-08-26 10:10:00,37.79,37.93,37.74,37.88,96390.0,37.79,37.93,37.74,37.88,96390.0
2016-08-26 10:15:00,37.88,37.99,37.87,37.94,115375.0,37.88,37.99,37.87,37.94,115375.0
2016-08-26 10:20:00,37.95,38.12,37.95,38.12,95891.0,37.95,38.12,37.95,38.12,95891.0
2016-08-26 10:25:00,38.1,38.14,37.97,37.97,85593.0,38.1,38.14,37.97,37.97,85593.0
2016-08-26 10:30:00,37.98,38.05,37.94,37.98,40017.0,37.98,38.05,37.94,37.98,40017.0
2016-08-26 10:35:00,38.0,38.04,37.97,38.02,40557.0,38.0,38.04,37.97,38.02,40557.0
2016-08-26 10:40:00,38.03,38.1,38.0,38.09,78833.0,38.03,38.1,38.0,38.09,78833.0
2016-08-26 10:45:00,38.09,38.14,38.06,38.09,55574.0,38.09,38.14,38.06,38.09,55574.0
2016-08-26 10:50:00,38.1,38.1,37.89,37.94,92340.0,38.1,38.1,37.89,37.94,92340.0
2016-08-26 10:55:00,37.95,38.1,37.95,37.97,47257.0,37.95,38.1,37.95,37.97,47257.0
2016-08-26 11:00:00,37.97,37.97,37.76,37.76,59833.0,37.97,37.97,37.76,37.76,59833.0
2016-08-26 11:05:00,37.76,37.76,37.56,37.57,72957.0,37.76,37.76,37.56,37.57,72957.0
2016-08-26 11:10:00,37.57,37.63,37.56,37.63,31200.0,37.57,37.63,37.56,37.63,31200.0
2016-08-26 11:15:00,37.63,37.74,37.63,37.72,51352.0,37.63,37.74,37.63,37.72,51352.0
2016-08-26 11:20:00,37.72,37.8,37.71,37.8,20996.0,37.72,37.8,37.71,37.8,20996.0
2016-08-26 11:25:00,37.8,37.81,37.73,37.74,11568.0,37.8,37.81,37.73,37.74,11568.0
2016-08-26 11:30:00,37.73,37.76,37.73,37.74,8859.0,37.73,37.76,37.73,37.74,8859.0
2016-08-26 11:35:00,37.73,37.81,37.72,37.77,19448.0,37.73,37.81,37.72,37.77,19448.0
2016-08-26 11:40:00,37.79,37.79,37.63,37.7,21352.0,37.79,37.79,37.63,37.7,21352.0
2016-08-26 11:45:00,37.69,37.74,37.67,37.74,20929.0,37.69,37.74,37.67,37.74,20929.0
2016-08-26 11:50:00,37.74,37.75,37.61,37.67,19800.0,37.74,37.75,37.61,37.67,19800.0
2016-08-26 11:55:00,37.66,37.68,37.61,37.62,18526.0,37.66,37.68,37.61,37.62,18526.0
2016-08-26 12:00:00,37.62,37.62,37.46,37.48,42057.0,37.62,37.62,37.46,37.48,42057.0
2016-08-26 12:05:00,37.48,37.48,37.32,37.34,40832.0,37.48,37.48,37.32,37.34,40832.0
2016-08-26 12:10:00,37.33,37.34,37.25,37.32,29677.0,37.33,37.34,37.25,37.32,29677.0
2016-08-26 12:15:00,37.3,37.41,37.3,37.4,24543.0,37.3,37.41,37.3,37.4,24543.0
2016-08-26 12:20:00,37.4,37.52,37.39,37.52,20052.0,37.4,37.52,37.39,37.52,20052.0
2016-08-26 12:25:00,37.52,37.56,37.5,37.53,9150.0,37.52,37.56,37.5,37.53,9150.0
2016-08-26 12:30:00,37.54,37.61,37.52,37.61,14756.0,37.54,37.61,37.52,37.61,14756.0
2016-08-26 12:35:00,37.58,37.61,37.55,37.57,18649.0,37.58,37.61,37.55,37.57,18649.0
2016-08-26 12:40:00,37.56,37.56,37.52,37.52,10445.0,37.56,37.56,37.52,37.52,10445.0
2016-08-26 12:45:00,37.52,37.52,37.5,37.51,25452.0,37.52,37.52,37.5,37.51,25452.0
2016-08-26 12:50:00,37.51,37.61,37.49,37.59,26645.0,37.51,37.61,37.49,37.59,26645.0
2016-08-26 12:55:00,37.59,37.6,37.55,37.57,19106.0,37.59,37.6,37.55,37.57,19106.0
2016-08-26 13:00:00,37.58,37.63,37.58,37.6,14500.0,37.58,37.63,37.58,37.6,14500.0
2016-08-26 13:05:00,37.59,37.62,37.58,37.58,10407.0,37.59,37.62,37.58,37.58,10407.0
2016-08-26 13:10:00,37.59,37.6,37.57,37.59,9880.0,37.59,37.6,37.57,37.59,9880.0
2016-08-26 13:15:00,37.59,37.61,37.53,37.54,21521.0,37.59,37.61,37.53,37.54,21521.0
2016-08-26 13:20:00,37.53,37.61,37.5,37.61,12560.0,37.53,37.61,37.5,37.61,12560.0
2016-08-26 13:25:00,37.6,37.65,37.6,37.62,12005.0,37.6,37.65,37.6,37.62,12005.0
2016-08-26 13:30:00,37.61,37.62,37.49,37.52,26824.0,37.61,37.62,37.49,37.52,26824.0
2016-08-26 13:35:00,37.51,37.59,37.5,37.59,11410.0,37.51,37.59,37.5,37.59,11410.0
2016-08-26 13:40:00,37.58,37.59,37.55,37.55,8967.0,37.58,37.59,37.55,37.55,8967.0
2016-08-26 13:45:00,37.55,37.58,37.54,37.56,16623.0,37.55,37.58,37.54,37.56,16623.0
2016-08-26 13:50:00,37.55,37.59,37.49,37.5,20323.0,37.55,37.59,37.49,37.5,20323.0
2016-08-26 13:55:00,37.5,37.5,37.45,37.47,11458.0,37.5,37.5,37.45,37.47,11458.0
2016-08-26 14:00:00,37.46,37.51,37.46,37.51,17535.0,37.46,37.51,37.46,37.51,17535.0
2016-08-26 14:05:00,37.5,37.55,37.5,37.55,25462.0,37.5,37.55,37.5,37.55,25462.0
2016-08-26 14:10:00,37.56,37.56,37.5,37.53,19971.0,37.56,37.56,37.5,37.53,19971.0
2016-08-26 14:15:00,37.52,37.54,37.49,37.52,42371.0,37.52,37.54,37.49,37.52,42371.0
2016-08-26 14:20:00,37.51,37.51,37.44,37.48,12374.0,37.51,37.51,37.44,37.48,12374.0
2016-08-26 14:25:00,37.47,37.47,37.4,37.42,16989.0,37.47,37.47,37.4,37.42,16989.0
2016-08-26 14:30:00,37.41,37.41,37.36,37.37,7074.0,37.41,37.41,37.36,37.37,7074.0
2016-08-26 14:35:00,37.37,37.41,37.36,37.41,18871.0,37.37,37.41,37.36,37.41,18871.0
2016-08-26 14:40:00,37.41,37.42,37.39,37.4,15773.0,37.41,37.42,37.39,37.4,15773.0
2016-08-26 14:45:00,37.4,37.4,37.37,37.37,8707.0,37.4,37.4,37.37,37.37,8707.0
2016-08-26 14:50:00,37.38,37.4,37.37,37.38,8215.0,37.38,37.4,37.37,37.38,8215.0
2016-08-26 14:55:00,37.38,37.4,37.34,37.36,17566.0,37.38,37.4,37.34,37.36,17566.0
2016-08-26 15:00:00,37.34,37.35,37.31,37.33,32853.0,37.34,37.35,37.31,37.33,32853.0
2016-08-26 15:05:00,37.34,37.46,37.33,37.41,49711.0,37.34,37.46,37.33,37.41,49711.0
2016-08-26 15:10:00,37.42,37.44,37.39,37.43,20333.0,37.42,37.44,37.39,37.43,20333.0
2016-08-26 15:15:00,37.43,37.49,37.42,37.48,16251.0,37.43,37.49,37.42,37.48,16251.0
2016-08-26 15:20:00,37.49,37.5,37.45,37.47,11069.0,37.49,37.5,37.45,37.47,11069.0
2016-08-26 15:25:00,37.47,37.62,37.46,37.58,39228.0,37.47,37.62,37.46,37.58,39228.0
2016-08-26 15:30:00,37.59,37.64,37.58,37.63,34581.0,37.59,37.64,37.58,37.63,34581.0
2016-08-26 15:35:00,37.63,37.63,37.54,37.55,28119.0,37.63,37.63,37.54,37.55,28119.0
2016-08-26 15:40:00,37.56,37.57,37.49,37.49,43114.0,37.56,37.57,37.49,37.49,43114.0
2016-08-26 15:45:00,37.49,37.51,37.47,37.48,56581.0,37.49,37.51,37.47,37.48,56581.0
2016-08-26 15:50:00,37.48,37.56,37.48,37.49,66246.0,37.48,37.56,37.48,37.49,66246.0
2016-08-26 15:55:00,37.5,37.55,37.49,37.53,73179.0,37.5,37.55,37.49,37.53,73179.0
2016-08-29 09:30:00,37.69,37.79,37.5,37.71,70510.0,37.69,37.79,37.5,37.71,70510.0
2016-08-29 09:35:00,37.71,37.76,37.51,37.54,42018.0,37.71,37.76,37.51,37.54,42018.0
2016-08-29 09:40:00,37.54,37.6,37.51,37.52,27030.0,37.54,37.6,37.51,37.52,27030.0
2016-08-29 09:45:00,37.52,37.59,37.5,37.56,35156.0,37.52,37.59,37.5,37.56,35156.0
2016-08-29 09:50:00,37.55,37.73,37.54,37.72,45992.0,37.55,37.73,37.54,37.72,45992.0
2016-08-29 09:55:00,37.72,37.83,37.64,37.67,38648.0,37.72,37.83,37.64,37.67,38648.0
2016-08-29 10:00:00,37.67,37.72,37.63,37.69,17723.0,37.67,37.72,37.63,37.69,17723.0
2016-08-29 10:05:00,37.69,37.77,37.67,37.74,12450.0,37.69,37.77,37.67,37.74,12450.0
2016-08-29 10:10:00,37.74,37.94,37.73,37.89,53614.0,37.74,37.94,37.73,37.89,53614.0
2016-08-29 10:15:00,37.89,38.04,37.89,37.94,64512.0,37.89,38.04,37.89,37.94,64512.0
2016-08-29 10:20:00,37.91,37.93,37.85,37.93,26054.0,37.91,37.93,37.85,37.93,26054.0
2016-08-29 10:25:00,37.93,37.97,37.83,37.84,19554.0,37.93,37.97,37.83,37.84,19554.0
2016-08-29 10:30:00,37.82,37.83,37.74,37.77,18386.0,37.82,37.83,37.74,37.77,18386.0
2016-08-29 10:35:00,37.78,37.79,37.66,37.67,17536.0,37.78,37.79,37.66,37.67,17536.0
2016-08-29 10:40:00,37.67,37.73,37.67,37.72,20828.0,37.67,37.73,37.67,37.72,20828.0
2016-08-29 10:45:00,37.73,37.75,37.7,37.72,14736.0,37.73,37.75,37.7,37.72,14736.0
2016-08-29 10:50:00,37.73,37.77,37.71,37.72,18103.0,37.73,37.77,37.71,37.72,18103.0
2016-08-29 10:55:00,37.71,37.73,37.7,37.72,15280.0,37.71,37.73,37.7,37.72,15280.0
2016-08-29 11:00:00,37.72,37.73,37.58,37.59,83751.0,37.72,37.73,37.58,37.59,83751.0
2016-08-29 11:05:00,37.58,37.61,37.58,37.59,16333.0,37.58,37.61,37.58,37.59,16333.0
2016-08-29 11:10:00,37.58,37.61,37.58,37.59,22018.0,37.58,37.61,37.58,37.59,22018.0
2016-08-29 11:15:00,37.59,37.61,37.57,37.58,35050.0,37.59,37.61,37.57,37.58,35050.0
2016-08-29 11:20:00,37.58,37.65,37.58,37.63,27481.0,37.58,37.65,37.58,37.63,27481.0
2016-08-29 11:25:00,37.62,37.69,37.62,37.68,12495.0,37.62,37.69,37.62,37.68,12495.0
2016-08-29 11:30:00,37.69,37.7,37.64,37.67,10044.0,37.69,37.7,37.64,37.67,10044.0
2016-08-29 11:35:00,37.67,37.69,37.64,37.66,10301.0,37.67,37.69,37.64,37.66,10301.0
2016-08-29 11:40:00,37.67,37.71,37.66,37.71,10615.0,37.67,37.71,37.66,37.71,10615.0
2016-08-29 11:45:00,37.71,37.76,37.68,37.72,14125.0,37.71,37.76,37.68,37.72,14125.0
2016-08-29 11:50:00,37.73,37.77,37.67,37.67,36031.0,37.73,37.77,37.67,37.67,36031.0
2016-08-29 11:55:00,37.66,37.68,37.64,37.66,13500.0,37.66,37.68,37.64,37.66,13500.0
2016-08-29 12:00:00,37.65,37.65,37.58,37.58,24989.0,37.65,37.65,37.58,37.58,24989.0
2016-08-29 12:05:00,37.59,37.61,37.58,37.6,16412.0,37.59,37.61,37.58,37.6,16412.0
2016-08-29 12:10:00,37.61,37.64,37.6,37.63,21018.0,37.61,37.64,37.6,37.63,21018.0
2016-08-29 12:15:00,37.64,37.64,37.61,37.63,12944.0,37.64,37.64,37.61,37.63,12944.0
2016-08-29 12:20:00,37.63,37.67,37.62,37.66,12354.0,37.63,37.67,37.62,37.66,12354.0
2016-08-29 12:25:00,37.65,37.68,37.64,37.68,9841.0,37.65,37.68,37.64,37.68,9841.0
2016-08-29 12:30:00,37.68,37.68,37.65,37.67,10999.0,37.68,37.68,37.65,37.67,10999.0
2016-08-29 12:35:00,37.67,37.68,37.64,37.64,10000.0,37.67,37.68,37.64,37.64,10000.0
2016-08-29 12:40:00,37.65,37.65,37.6,37.61,6911.0,37.65,37.65,37.6,37.61,6911.0
2016-08-29 12:45:00,37.61,37.65,37.61,37.65,11683.0,37.61,37.65,37.61,37.65,11683.0
2016-08-29 12:50:00,37.65,37.67,37.62,37.66,18867.0,37.65,37.67,37.62,37.66,18867.0
2016-08-29 12:55:00,37.66,37.72,37.66,37.72,16020.0,37.66,37.72,37.66,37.72,16020.0
2016-08-29 13:00:00,37.72,37.75,37.71,37.73,20500.0,37.72,37.75,37.71,37.73,20500.0
2016-08-29 13:05:00,37.73,37.74,37.7,37.7,9478.0,37.73,37.74,37.7,37.7,9478.0
2016-08-29 13:10:00,37.69,37.7,37.64,37.66,10400.0,37.69,37.7,37.64,37.66,10400.0
2016-08-29 13:15:00,37.65,37.65,37.63,37.64,9075.0,37.65,37.65,37.63,37.64,9075.0
2016-08-29 13:20:00,37.63,37.65,37.62,37.65,17035.0,37.63,37.65,37.62,37.65,17035.0
2016-08-29 13:25:00,37.65,37.67,37.63,37.66,4824.0,37.65,37.67,37.63,37.66,4824.0
2016-08-29 13:30:00,37.67,37.71,37.65,37.65,9400.0,37.67,37.71,37.65,37.65,9400.0
2016-08-29 13:35:00,37.65,37.66,37.64,37.64,11520.0,37.65,37.66,37.64,37.64,11520.0
2016-08-29 13:40:00,37.65,37.65,37.64,37.65,7043.0,37.65,37.65,37.64,37.65,7043.0
2016-08-29 13:45:00,37.64,37.69,37.64,37.69,15979.0,37.64,37.69,37.64,37.69,15979.0
2016-08-29 13:50:00,37.69,37.72,37.69,37.69,32724.0,37.69,37.72,37.69,37.69,32724.0
2016-08-29 13:55:00,37.69,37.69,37.65,37.65,10525.0,37.69,37.69,37.65,37.65,10525.0
2016-08-29 14:00:00,37.64,37.67,37.62,37.65,23436.0,37.64,37.67,37.62,37.65,23436.0
2016-08-29 14:05:00,37.65,37.67,37.64,37.67,12464.0,37.65,37.67,37.64,37.67,12464.0
2016-08-29 14:10:00,37.66,37.67,37.64,37.66,14345.0,37.66,37.67,37.64,37.66,14345.0
2016-08-29 14:15:00,37.66,37.66,37.63,37.63,19384.0,37.66,37.66,37.63,37.63,19384.0
2016-08-29 14:20:00,37.63,37.64,37.61,37.61,20866.0,37.63,37.64,37.61,37.61,20866.0
2016-08-29 14:25:00,37.61,37.61,37.58,37.61,28463.0,37.61,37.61,37.58,37.61,28463.0
2016-08-29 14:30:00,37.61,37.61,37.58,37.58,20343.0,37.61,37.61,37.58,37.58,20343.0
2016-08-29 14:35:00,37.59,37.59,37.56,37.56,23372.0,37.59,37.59,37.56,37.56,23372.0
2016-08-29 14:40:00,37.57,37.57,37.51,37.51,93773.0,37.57,37.57,37.51,37.51,93773.0
2016-08-29 14:45:00,37.52,37.53,37.51,37.53,19476.0,37.52,37.53,37.51,37.53,19476.0
2016-08-29 14:50:00,37.52,37.58,37.52,37.56,22853.0,37.52,37.58,37.52,37.56,22853.0
2016-08-29 14:55:00,37.56,37.58,37.55,37.57,14650.0,37.56,37.58,37.55,37.57,14650.0
2016-08-29 15:00:00,37.56,37.57,37.55,37.56,10975.0,37.56,37.57,37.55,37.56,10975.0
2016-08-29 15:05:00,37.56,37.57,37.55,37.55,22093.0,37.56,37.57,37.55,37.55,22093.0
2016-08-29 15:10:00,37.55,37.57,37.54,37.55,32763.0,37.55,37.57,37.54,37.55,32763.0
2016-08-29 15:15:00,37.55,37.57,37.55,37.56,18436.0,37.55,37.57,37.55,37.56,18436.0
2016-08-29 15:20:00,37.57,37.57,37.54,37.55,33871.0,37.57,37.57,37.54,37.55,33871.0
2016-08-29 15:25:00,37.55,37.56,37.52,37.52,27198.0,37.55,37.56,37.52,37.52,27198.0
2016-08-29 15:30:00,37.52,37.55,37.52,37.52,22739.0,37.52,37.55,37.52,37.52,22739.0
2016-08-29 15:35:00,37.52,37.56,37.52,37.55,33779.0,37.52,37.56,37.52,37.55,33779.0
2016-08-29 15:40:00,37.56,37.57,37.54,37.54,22915.0,37.56,37.57,37.54,37.54,22915.0
2016-08-29 15:45:00,37.55,37.56,37.53,37.55,48456.0,37.55,37.56,37.53,37.55,48456.0
2016-08-29 15:50:00,37.55,37.59,37.55,37.56,56511.0,37.55,37.59,37.55,37.56,56511.0
2016-08-29 15:55:00,37.57,37.59,37.56,37.59,132680.0,37.57,37.59,37.56,37.59,132680.0
2016-08-30 09:30:00,37.5,37.74,37.5,37.66,32705.0,37.5,37.74,37.5,37.66,32705.0
2016-08-30 09:35:00,37.69,37.87,37.66,37.87,37478.0,37.69,37.87,37.66,37.87,37478.0
2016-08-30 09:40:00,37.86,37.97,37.77,37.9,44000.0,37.86,37.97,37.77,37.9,44000.0
2016-08-30 09:45:00,37.9,38.09,37.89,38.06,61951.0,37.9,38.09,37.89,38.06,61951.0
2016-08-30 09:50:00,38.05,38.15,38.03,38.14,64531.0,38.05,38.15,38.03,38.14,64531.0
2016-08-30 09:55:00,38.14,38.24,38.12,38.18,56160.0,38.14,38.24,38.12,38.18,56160.0
2016-08-30 10:00:00,38.18,38.22,38.1,38.21,39626.0,38.18,38.22,38.1,38.21,39626.0
2016-08-30 10:05:00,38.22,38.28,38.08,38.11,67742.0,38.22,38.28,38.08,38.11,67742.0
2016-08-30 10:10:00,38.11,38.12,37.99,38.02,25010.0,38.11,38.12,37.99,38.02,25010.0
2016-08-30 10:15:00,38.02,38.21,38.02,38.13,31706.0,38.02,38.21,38.02,38.13,31706.0
2016-08-30 10:20:00,38.12,38.14,38.02,38.05,18675.0,38.12,38.14,38.02,38.05,18675.0
2016-08-30 10:25:00,38.05,38.12,38.05,38.08,10656.0,38.05,38.12,38.05,38.08,10656.0
2016-08-30 10:30:00,38.09,38.09,37.9,37.9,35851.0,38.09,38.09,37.9,37.9,35851.0
2016-08-30 10:35:00,37.92,37.98,37.89,37.9,9929.0,37.92,37.98,37.89,37.9,9929.0
2016-08-30 10:40:00,37.9,38.02,37.89,38.02,22658.0,37.9,38.02,37.89,38.02,22658.0
2016-08-30 10:45:00,38.03,38.05,38.0,38.05,9640.0,38.03,38.05,38.0,38.05,9640.0
2016-08-30 10:50:00,38.05,38.06,37.9,37.9,15050.0,38.05,38.06,37.9,37.9,15050.0
2016-08-30 10:55:00,37.9,37.93,37.85,37.92,25410.0,37.9,37.93,37.85,37.92,25410.0
2016-08-30 11:00:00,37.92,37.97,37.9,37.95,7598.0,37.92,37.97,37.9,37.95,7598.0
2016-08-30 11:05:00,37.96,38.0,37.91,37.92,14985.0,37.96,38.0,37.91,37.92,14985.0
2016-08-30 11:10:00,37.91,37.92,37.82,37.82,17998.0,37.91,37.92,37.82,37.82,17998.0
2016-08-30 11:15:00,37.82,37.89,37.82,37.88,16076.0,37.82,37.89,37.82,37.88,16076.0
2016-08-30 11:20:00,37.88,37.88,37.83,37.85,12884.0,37.88,37.88,37.83,37.85,12884.0
2016-08-30 11:25:00,37.85,37.86,37.8,37.82,14166.0,37.85,37.86,37.8,37.82,14166.0
2016-08-30 11:30:00,37.82,37.83,37.78,37.8,18580.0,37.82,37.83,37.78,37.8,18580.0
2016-08-30 11:35:00,37.79,37.9,37.77,37.9,27150.0,37.79,37.9,37.77,37.9,27150.0
2016-08-30 11:40:00,37.9,37.9,37.84,37.85,12300.0,37.9,37.9,37.84,37.85,12300.0
2016-08-30 11:45:00,37.85,37.97,37.83,37.97,28420.0,37.85,37.97,37.83,37.97,28420.0
2016-08-30 11:50:00,37.96,38.02,37.95,38.0,19451.0,37.96,38.02,37.95,38.0,19451.0
2016-08-30 11:55:00,38.01,38.02,38.0,38.0,9096.0,38.01,38.02,38.0,38.0,9096.0
2016-08-30 12:00:00,38.0,38.15,38.0,38.14,38261.0,38.0,38.15,38.0,38.14,38261.0
2016-08-30 12:05:00,38.14,38.15,38.07,38.09,17650.0,38.14,38.15,38.07,38.09,17650.0
2016-08-30 12:10:00,38.09,38.1,38.04,38.06,8952.0,38.09,38.1,38.04,38.06,8952.0
2016-08-30 12:15:00,38.05,38.1,38.04,38.09,12870.0,38.05,38.1,38.04,38.09,12870.0
2016-08-30 12:20:00,38.1,38.11,38.03,38.03,12146.0,38.1,38.11,38.03,38.03,12146.0
2016-08-30 12:25:00,38.04,38.05,37.99,38.0,28075.0,38.04,38.05,37.99,38.0,28075.0
2016-08-30 12:30:00,38.01,38.04,37.95,37.98,13387.0,38.01,38.04,37.95,37.98,13387.0
2016-08-30 12:35:00,37.98,38.05,37.97,38.04,16405.0,37.98,38.05,37.97,38.04,16405.0
2016-08-30 12:40:00,38.04,38.06,38.02,38.02,9564.0,38.04,38.06,38.02,38.02,9564.0
2016-08-30 12:45:00,38.02,38.04,38.0,38.02,11453.0,38.02,38.04,38.0,38.02,11453.0
2016-08-30 12:50:00,38.02,38.04,37.99,38.03,8892.0,38.02,38.04,37.99,38.03,8892.0
2016-08-30 12:55:00,38.03,38.04,37.98,37.98,15265.0,38.03,38.04,37.98,37.98,15265.0
2016-08-30 13:00:00,37.98,37.98,37.92,37.92,19190.0,37.98,37.98,37.92,37.92,19190.0
2016-08-30 13:05:00,37.93,37.95,37.92,37.95,6923.0,37.93,37.95,37.92,37.95,6923.0
2016-08-30 13:10:00,37.96,37.97,37.95,37.95,12493.0,37.96,37.97,37.95,37.95,12493.0
2016-08-30 13:15:00,37.95,38.0,37.92,37.93,14259.0,37.95,38.0,37.92,37.93,14259.0
2016-08-30 13:20:00,37.91,37.92,37.86,37.91,11664.0,37.91,37.92,37.86,37.91,11664.0
2016-08-30 13:25:00,37.92,37.97,37.92,37.96,14925.0,37.92,37.97,37.92,37.96,14925.0
2016-08-30 13:30:00,37.95,37.96,37.93,37.95,18711.0,37.95,37.96,37.93,37.95,18711.0
2016-08-30 13:35:00,37.94,37.96,37.93,37.95,13805.0,37.94,37.96,37.93,37.95,13805.0
2016-08-30 13:40:00,37.95,37.96,37.9,37.9,6636.0,37.95,37.96,37.9,37.9,6636.0
2016-08-30 13:45:00,37.9,37.9,37.83,37.84,18260.0,37.9,37.9,37.83,37.84,18260.0
2016-08-30 13:50:00,37.84,37.85,37.79,37.81,13670.0,37.84,37.85,37.79,37.81,13670.0
2016-08-30 13:55:00,37.8,37.89,37.78,37.89,9711.0,37.8,37.89,37.78,37.89,9711.0
2016-08-30 14:00:00,37.89,37.92,37.85,37.89,19934.0,37.89,37.92,37.85,37.89,19934.0
2016-08-30 14:05:00,37.9,37.9,37.83,37.84,15408.0,37.9,37.9,37.83,37.84,15408.0
2016-08-30 14:10:00,37.82,37.84,37.81,37.84,11725.0,37.82,37.84,37.81,37.84,11725.0
2016-08-30 14:15:00,37.84,37.87,37.83,37.84,29415.0,37.84,37.87,37.83,37.84,29415.0
2016-08-30 14:20:00,37.84,37.93,37.84,37.93,9690.0,37.84,37.93,37.84,37.93,9690.0
2016-08-30 14:25:00,37.93,37.94,37.91,37.93,15425.0,37.93,37.94,37.91,37.93,15425.0
2016-08-30 14:30:00,37.93,37.93,37.92,37.93,32172.0,37.93,37.93,37.92,37.93,32172.0
2016-08-30 14:35:00,37.93,38.0,37.92,38.0,18677.0,37.93,38.0,37.92,38.0,18677.0
2016-08-30 14:40:00,37.99,38.05,37.99,38.04,22917.0,37.99,38.05,37.99,38.04,22917.0
2016-08-30 14:45:00,38.04,38.06,38.02,38.02,15538.0,38.04,38.06,38.02,38.02,15538.0
2016-08-30 14:50:00,38.02,38.08,38.01,38.08,20870.0,38.02,38.08,38.01,38.08,20870.0
2016-08-30 14:55:00,38.07,38.09,38.01,38.02,29731.0,38.07,38.09,38.01,38.02,29731.0
2016-08-30 15:00:00,38.02,38.03,38.0,38.02,23238.0,38.02,38.03,38.0,38.02,23238.0
2016-08-30 15:05:00,38.02,38.02,37.97,37.99,31395.0,38.02,38.02,37.97,37.99,31395.0
2016-08-30 15:10:00,37.99,38.0,37.93,37.98,49772.0,37.99,38.0,37.93,37.98,49772.0
2016-08-30 15:15:00,37.98,38.0,37.96,38.0,19891.0,37.98,38.0,37.96,38.0,19891.0
2016-08-30 15:20:00,38.01,38.03,37.98,38.02,19635.0,38.01,38.03,37.98,38.02,19635.0
2016-08-30 15:25:00,38.02,38.06,38.01,38.02,29214.0,38.02,38.06,38.01,38.02,29214.0
2016-08-30 15:30:00,38.02,38.03,38.01,38.03,22331.0,38.02,38.03,38.01,38.03,22331.0
2016-08-30 15:35:00,38.03,38.07,38.02,38.07,31154.0,38.03,38.07,38.02,38.07,31154.0
2016-08-30 15:40:00,38.07,38.14,38.06,38.11,47558.0,38.07,38.14,38.06,38.11,47558.0
2016-08-30 15:45:00,38.11,38.16,38.11,38.15,55948.0,38.11,38.16,38.11,38.15,55948.0
2016-08-30 15:50:00,38.15,38.24,38.14,38.23,154900.0,38.15,38.24,38.14,38.23,154900.0
2016-08-30 15:55:00,38.22,38.28,38.2,38.26,179331.0,38.22,38.28,38.2,38.26,179331.0
2016-08-31 09:30:00,37.76,37.89,37.5,37.5,228173.0,37.76,37.89,37.5,37.5,228173.0
2016-08-31 09:35:00,37.5,37.52,37.28,37.35,173022.0,37.5,37.52,37.28,37.35,173022.0
2016-08-31 09:40:00,37.34,37.45,37.32,37.36,79987.0,37.34,37.45,37.32,37.36,79987.0
2016-08-31 09:45:00,37.35,37.62,37.33,37.62,65662.0,37.35,37.62,37.33,37.62,65662.0
2016-08-31 09:50:00,37.61,37.7,37.54,37.55,50001.0,37.61,37.7,37.54,37.55,50001.0
2016-08-31 09:55:00,37.56,37.63,37.56,37.63,44865.0,37.56,37.63,37.56,37.63,44865.0
2016-08-31 10:00:00,37.63,37.64,37.52,37.57,53012.0,37.63,37.64,37.52,37.57,53012.0
2016-08-31 10:05:00,37.54,37.68,37.54,37.61,48613.0,37.54,37.68,37.54,37.61,48613.0
2016-08-31 10:10:00,37.6,37.7,37.58,37.7,47842.0,37.6,37.7,37.58,37.7,47842.0
2016-08-31 10:15:00,37.69,37.69,37.57,37.59,55378.0,37.69,37.69,37.57,37.59,55378.0
2016-08-31 10:20:00,37.59,37.6,37.55,37.59,24425.0,37.59,37.6,37.55,37.59,24425.0
2016-08-31 10:25:00,37.59,37.62,37.5,37.5,32086.0,37.59,37.62,37.5,37.5,32086.0
2016-08-31 10:30:00,37.5,37.5,37.36,37.37,43976.0,37.5,37.5,37.36,37.37,43976.0
2016-08-31 10:35:00,37.35,37.43,37.32,37.43,36091.0,37.35,37.43,37.32,37.43,36091.0
2016-08-31 10:40:00,37.44,37.45,37.4,37.45,22505.0,37.44,37.45,37.4,37.45,22505.0
2016-08-31 10:45:00,37.45,37.48,37.41,37.45,26310.0,37.45,37.48,37.41,37.45,26310.0
2016-08-31 10:50:00,37.45,37.46,37.4,37.45,35576.0,37.45,37.46,37.4,37.45,35576.0
2016-08-31 10:55:00,37.46,37.47,37.31,37.32,37521.0,37.46,37.47,37.31,37.32,37521.0
2016-08-31 11:00:00,37.32,37.36,37.31,37.32,33246.0,37.32,37.36,37.31,37.32,33246.0
2016-08-31 11:05:00,37.33,37.37,37.32,37.36,26519.0,37.33,37.37,37.32,37.36,26519.0
2016-08-31 11:10:00,37.36,37.41,37.33,37.39,31430.0,37.36,37.41,37.33,37.39,31430.0
2016-08-31 11:15:00,37.39,37.44,37.37,37.41,18240.0,37.39,37.44,37.37,37.41,18240.0
2016-08-31 11:20:00,37.43,37.47,37.43,37.43,14640.0,37.43,37.47,37.43,37.43,14640.0
2016-08-31 11:25:00,37.44,37.48,37.44,37.46,10700.0,37.44,37.48,37.44,37.46,10700.0
2016-08-31 11:30:00,37.47,37.48,37.42,37.43,13076.0,37.47,37.48,37.42,37.43,13076.0
2016-08-31 11:35:00,37.42,37.45,37.38,37.45,18204.0,37.42,37.45,37.38,37.45,18204.0
2016-08-31 11:40:00,37.44,37.45,37.38,37.44,14890.0,37.44,37.45,37.38,37.44,14890.0
2016-08-31 11:45:00,37.45,37.45,37.38,37.38,8700.0,37.45,37.45,37.38,37.38,8700.0
2016-08-31 11:50:00,37.39,37.42,37.36,37.41,23727.0,37.39,37.42,37.36,37.41,23727.0
2016-08-31 11:55:00,37.41,37.53,37.4,37.51,46320.0,37.41,37.53,37.4,37.51,46320.0
2016-08-31 12:00:00,37.5,37.51,37.4,37.41,12931.0,37.5,37.51,37.4,37.41,12931.0
2016-08-31 12:05:00,37.41,37.43,37.4,37.42,8520.0,37.41,37.43,37.4,37.42,8520.0
2016-08-31 12:10:00,37.42,37.46,37.42,37.46,10268.0,37.42,37.46,37.42,37.46,10268.0
2016-08-31 12:15:00,37.47,37.48,37.41,37.43,11488.0,37.47,37.48,37.41,37.43,11488.0
2016-08-31 12:20:00,37.42,37.47,37.41,37.44,19189.0,37.42,37.47,37.41,37.44,19189.0
2016-08-31 12:25:00,37.44,37.48,37.44,37.46,12393.0,37.44,37.48,37.44,37.46,12393.0
2016-08-31 12:30:00,37.46,37.46,37.37,37.38,21218.0,37.46,37.46,37.37,37.38,21218.0
2016-08-31 12:35:00,37.41,37.46,37.4,37.45,15484.0,37.41,37.46,37.4,37.45,15484.0
2016-08-31 12:40:00,37.46,37.59,37.46,37.55,17949.0,37.46,37.59,37.46,37.55,17949.0
2016-08-31 12:45:00,37.55,37.58,37.55,37.57,12306.0,37.55,37.58,37.55,37.57,12306.0
2016-08-31 12:50:00,37.56,37.58,37.53,37.55,16597.0,37.56,37.58,37.53,37.55,16597.0
2016-08-31 12:55:00,37.56,37.66,37.56,37.65,23416.0,37.56,37.66,37.56,37.65,23416.0
2016-08-31 13:00:00,37.65,37.66,37.63,37.65,10987.0,37.65,37.66,37.63,37.65,10987.0
2016-08-31 13:05:00,37.66,37.67,37.63,37.64,11007.0,37.66,37.67,37.63,37.64,11007.0
2016-08-31 13:10:00,37.65,37.66,37.63,37.65,26338.0,37.65,37.66,37.63,37.65,26338.0
2016-08-31 13:15:00,37.64,37.68,37.63,37.64,23493.0,37.64,37.68,37.63,37.64,23493.0
2016-08-31 13:20:00,37.65,37.65,37.6,37.61,18516.0,37.65,37.65,37.6,37.61,18516.0
2016-08-31 13:25:00,37.62,37.65,37.62,37.63,8293.0,37.62,37.65,37.62,37.63,8293.0
2016-08-31 13:30:00,37.64,37.65,37.61,37.62,28526.0,37.64,37.65,37.61,37.62,28526.0
2016-08-31 13:35:00,37.62,37.66,37.62,37.65,16472.0,37.62,37.66,37.62,37.65,16472.0
2016-08-31 13:40:00,37.66,37.67,37.64,37.67,13630.0,37.66,37.67,37.64,37.67,13630.0
2016-08-31 13:45:00,37.67,37.68,37.65,37.68,17436.0,37.67,37.68,37.65,37.68,17436.0
2016-08-31 13:50:00,37.68,37.69,37.65,37.66,17344.0,37.68,37.69,37.65,37.66,17344.0
2016-08-31 13:55:00,37.67,37.67,37.64,37.66,15431.0,37.67,37.67,37.64,37.66,15431.0
2016-08-31 14:00:00,37.66,37.69,37.65,37.65,20301.0,37.66,37.69,37.65,37.65,20301.0
2016-08-31 14:05:00,37.66,37.79,37.65,37.76,34263.0,37.66,37.79,37.65,37.76,34263.0
2016-08-31 14:10:00,37.77,37.79,37.76,37.77,13386.0,37.77,37.79,37.76,37.77,13386.0
2016-08-31 14:15:00,37.78,37.78,37.75,37.77,14026.0,37.78,37.78,37.75,37.77,14026.0
2016-08-31 14:20:00,37.77,37.83,37.76,37.82,30425.0,37.77,37.83,37.76,37.82,30425.0
2016-08-31 14:25:00,37.82,37.84,37.8,37.83,14813.0,37.82,37.84,37.8,37.83,14813.0
2016-08-31 14:30:00,37.84,37.84,37.77,37.78,17675.0,37.84,37.84,37.77,37.78,17675.0
2016-08-31 14:35:00,37.78,37.82,37.78,37.82,16269.0,37.78,37.82,37.78,37.82,16269.0
2016-08-31 14:40:00,37.82,37.83,37.77,37.77,22353.0,37.82,37.83,37.77,37.77,22353.0
2016-08-31 14:45:00,37.78,37.8,37.76,37.78,12888.0,37.78,37.8,37.76,37.78,12888.0
2016-08-31 14:50:00,37.79,37.8,37.74,37.79,16997.0,37.79,37.8,37.74,37.79,16997.0
2016-08-31 14:55:00,37.79,37.79,37.72,37.73,11137.0,37.79,37.79,37.72,37.73,11137.0
2016-08-31 15:00:00,37.72,37.77,37.71,37.75,17874.0,37.72,37.77,37.71,37.75,17874.0
2016-08-31 15:05:00,37.74,37.77,37.73,37.73,12102.0,37.74,37.77,37.73,37.73,12102.0
2016-08-31 15:10:00,37.73,37.73,37.68,37.73,20776.0,37.73,37.73,37.68,37.73,20776.0
2016-08-31 15:15:00,37.73,37.82,37.73,37.8,21337.0,37.73,37.82,37.73,37.8,21337.0
2016-08-31 15:20:00,37.79,37.83,37.76,37.83,17632.0,37.79,37.83,37.76,37.83,17632.0
2016-08-31 15:25:00,37.83,37.83,37.8,37.83,22138.0,37.83,37.83,37.8,37.83,22138.0
2016-08-31 15:30:00,37.82,37.84,37.79,37.81,30841.0,37.82,37.84,37.79,37.81,30841.0
2016-08-31 15:35:00,37.81,37.82,37.79,37.8,23814.0,37.81,37.82,37.79,37.8,23814.0
2016-08-31 15:40:00,37.81,37.84,37.8,37.83,29629.0,37.81,37.84,37.8,37.83,29629.0
2016-08-31 15:45:00,37.82,37.84,37.82,37.83,40886.0,37.82,37.84,37.82,37.83,40886.0
2016-08-31 15:50:00,37.84,37.85,37.79,37.79,55527.0,37.84,37.85,37.79,37.79,55527.0
2016-08-31 15:55:00,37.79,37.83,37.78,37.81,85914.0,37.79,37.83,37.78,37.81,85914.0
2016-09-01 09:30:00,37.82,38.17,37.79,38.16,56052.0,37.82,38.17,37.79,38.16,56052.0
2016-09-01 09:35:00,38.1,38.29,38.07,38.22,43657.0,38.1,38.29,38.07,38.22,43657.0
2016-09-01 09:40:00,38.19,38.26,38.13,38.22,37277.0,38.19,38.26,38.13,38.22,37277.0
2016-09-01 09:45:00,38.24,38.24,38.13,38.22,19717.0,38.24,38.24,38.13,38.22,19717.0
2016-09-01 09:50:00,38.21,38.25,38.07,38.09,33562.0,38.21,38.25,38.07,38.09,33562.0
2016-09-01 09:55:00,38.1,38.19,38.04,38.04,13043.0,38.1,38.19,38.04,38.04,13043.0
2016-09-01 10:00:00,38.03,38.12,37.9,38.12,24120.0,38.03,38.12,37.9,38.12,24120.0
2016-09-01 10:05:00,38.13,38.13,37.97,38.02,22500.0,38.13,38.13,37.97,38.02,22500.0
2016-09-01 10:10:00,38.02,38.1,37.98,38.07,25913.0,38.02,38.1,37.98,38.07,25913.0
2016-09-01 10:15:00,38.08,38.1,38.02,38.06,19616.0,38.08,38.1,38.02,38.06,19616.0
2016-09-01 10:20:00,38.03,38.07,37.98,38.03,30147.0,38.03,38.07,37.98,38.03,30147.0
2016-09-01 10:25:00,38.02,38.04,37.81,37.83,39628.0,38.02,38.04,37.81,37.83,39628.0
2016-09-01 10:30:00,37.81,37.82,37.66,37.75,52578.0,37.81,37.82,37.66,37.75,52578.0
2016-09-01 10:35:00,37.74,37.82,37.73,37.81,24353.0,37.74,37.82,37.73,37.81,24353.0
2016-09-01 10:40:00,37.81,37.9,37.8,37.86,12415.0,37.81,37.9,37.8,37.86,12415.0
2016-09-01 10:45:00,37.86,37.86,37.75,37.79,30665.0,37.86,37.86,37.75,37.79,30665.0
2016-09-01 10:50:00,37.78,37.83,37.76,37.83,25926.0,37.78,37.83,37.76,37.83,25926.0
2016-09-01 10:55:00,37.84,37.84,37.76,37.78,24716.0,37.84,37.84,37.76,37.78,24716.0
2016-09-01 11:00:00,37.78,37.81,37.75,37.8,34211.0,37.78,37.81,37.75,37.8,34211.0
2016-09-01 11:05:00,37.79,37.82,37.75,37.76,23373.0,37.79,37.82,37.75,37.76,23373.0
2016-09-01 11:10:00,37.77,37.8,37.72,37.8,51855.0,37.77,37.8,37.72,37.8,51855.0
2016-09-01 11:15:00,37.8,37.88,37.8,37.86,21742.0,37.8,37.88,37.8,37.86,21742.0
2016-09-01 11:20:00,37.86,37.88,37.79,37.84,16159.0,37.86,37.88,37.79,37.84,16159.0
2016-09-01 11:25:00,37.85,37.9,37.83,37.84,25353.0,37.85,37.9,37.83,37.84,25353.0
2016-09-01 11:30:00,37.83,37.93,37.81,37.92,25585.0,37.83,37.93,37.81,37.92,25585.0
2016-09-01 11:35:00,37.93,37.94,37.88,37.89,14805.0,37.93,37.94,37.88,37.89,14805.0
2016-09-01 11:40:00,37.89,37.91,37.84,37.9,39197.0,37.89,37.91,37.84,37.9,39197.0
2016-09-01 11:45:00,37.91,37.94,37.91,37.91,13408.0,37.91,37.94,37.91,37.91,13408.0
2016-09-01 11:50:00,37.9,37.92,37.84,37.92,27074.0,37.9,37.92,37.84,37.92,27074.0
2016-09-01 11:55:00,37.92,37.99,37.91,37.98,24857.0,37.92,37.99,37.91,37.98,24857.0
2016-09-01 12:00:00,37.98,38.03,37.95,38.03,30839.0,37.98,38.03,37.95,38.03,30839.0
2016-09-01 12:05:00,38.03,38.05,38.01,38.03,22578.0,38.03,38.05,38.01,38.03,22578.0
2016-09-01 12:10:00,38.04,38.14,38.03,38.14,20875.0,38.04,38.14,38.03,38.14,20875.0
2016-09-01 12:15:00,38.15,38.19,38.13,38.16,20815.0,38.15,38.19,38.13,38.16,20815.0
2016-09-01 12:20:00,38.16,38.28,38.15,38.28,39889.0,38.16,38.28,38.15,38.28,39889.0
2016-09-01 12:25:00,38.28,38.36,38.27,38.34,69808.0,38.28,38.36,38.27,38.34,69808.0
2016-09-01 12:30:00,38.35,38.36,38.3,38.3,15273.0,38.35,38.36,38.3,38.3,15273.0
2016-09-01 12:35:00,38.31,38.31,38.19,38.2,32053.0,38.31,38.31,38.19,38.2,32053.0
2016-09-01 12:40:00,38.21,38.24,38.19,38.2,17270.0,38.21,38.24,38.19,38.2,17270.0
2016-09-01 12:45:00,38.21,38.24,38.2,38.23,20686.0,38.21,38.24,38.2,38.23,20686.0
2016-09-01 12:50:00,38.23,38.23,38.1,38.12,24002.0,38.23,38.23,38.1,38.12,24002.0
2016-09-01 12:55:00,38.11,38.11,38.05,38.05,6750.0,38.11,38.11,38.05,38.05,6750.0
2016-09-01 13:00:00,38.06,38.07,38.03,38.04,8585.0,38.06,38.07,38.03,38.04,8585.0
2016-09-01 13:05:00,38.03,38.04,38.0,38.03,14545.0,38.03,38.04,38.0,38.03,14545.0
2016-09-01 13:10:00,38.03,38.08,38.02,38.07,15461.0,38.03,38.08,38.02,38.07,15461.0
2016-09-01 13:15:00,38.07,38.12,38.07,38.11,12432.0,38.07,38.12,38.07,38.11,12432.0
2016-09-01 13:20:00,38.11,38.17,38.08,38.08,13430.0,38.11,38.17,38.08,38.08,13430.0
2016-09-01 13:25:00,38.09,38.09,38.04,38.07,18955.0,38.09,38.09,38.04,38.07,18955.0
2016-09-01 13:30:00,38.07,38.1,38.07,38.09,8760.0,38.07,38.1,38.07,38.09,8760.0
2016-09-01 13:35:00,38.07,38.1,38.06,38.08,7245.0,38.07,38.1,38.06,38.08,7245.0
2016-09-01 13:40:00,38.08,38.09,38.04,38.04,6423.0,38.08,38.09,38.04,38.04,6423.0
2016-09-01 13:45:00,38.05,38.06,38.02,38.03,6844.0,38.05,38.06,38.02,38.03,6844.0
2016-09-01 13:50:00,38.04,38.09,38.03,38.09,5356.0,38.04,38.09,38.03,38.09,5356.0
2016-09-01 13:55:00,38.08,38.08,38.04,38.04,8220.0,38.08,38.08,38.04,38.04,8220.0
2016-09-01 14:00:00,38.05,38.06,37.98,38.01,17976.0,38.05,38.06,37.98,38.01,17976.0
2016-09-01 14:05:00,38.01,38.05,38.0,38.0,4406.0,38.01,38.05,38.0,38.0,4406.0
2016-09-01 14:10:00,38.01,38.04,37.98,38.04,8298.0,38.01,38.04,37.98,38.04,8298.0
2016-09-01 14:15:00,38.03,38.04,38.01,38.02,10425.0,38.03,38.04,38.01,38.02,10425.0
2016-09-01 14:20:00,38.02,38.07,38.02,38.06,17417.0,38.02,38.07,38.02,38.06,17417.0
2016-09-01 14:25:00,38.07,38.15,38.07,38.14,21809.0,38.07,38.15,38.07,38.14,21809.0
2016-09-01 14:30:00,38.15,38.17,38.13,38.14,26618.0,38.15,38.17,38.13,38.14,26618.0
2016-09-01 14:35:00,38.13,38.15,38.11,38.14,9827.0,38.13,38.15,38.11,38.14,9827.0
2016-09-01 14:40:00,38.15,38.22,38.15,38.2,18228.0,38.15,38.22,38.15,38.2,18228.0
2016-09-01 14:45:00,38.22,38.24,38.2,38.23,12754.0,38.22,38.24,38.2,38.23,12754.0
2016-09-01 14:50:00,38.23,38.24,38.19,38.23,9255.0,38.23,38.24,38.19,38.23,9255.0
2016-09-01 14:55:00,38.22,38.23,38.2,38.21,13758.0,38.22,38.23,38.2,38.21,13758.0
2016-09-01 15:00:00,38.22,38.23,38.18,38.22,15708.0,38.22,38.23,38.18,38.22,15708.0
2016-09-01 15:05:00,38.21,38.24,38.18,38.23,35436.0,38.21,38.24,38.18,38.23,35436.0
2016-09-01 15:10:00,38.23,38.26,38.2,38.26,17668.0,38.23,38.26,38.2,38.26,17668.0
2016-09-01 15:15:00,38.25,38.31,38.25,38.3,22957.0,38.25,38.31,38.25,38.3,22957.0
2016-09-01 15:20:00,38.3,38.36,38.3,38.34,35534.0,38.3,38.36,38.3,38.34,35534.0
2016-09-01 15:25:00,38.34,38.35,38.31,38.33,25918.0,38.34,38.35,38.31,38.33,25918.0
2016-09-01 15:30:00,38.33,38.34,38.27,38.28,39250.0,38.33,38.34,38.27,38.28,39250.0
2016-09-01 15:35:00,38.28,38.31,38.25,38.3,34034.0,38.28,38.31,38.25,38.3,34034.0
2016-09-01 15:40:00,38.31,38.45,38.31,38.42,59237.0,38.31,38.45,38.31,38.42,59237.0
2016-09-01 15:45:00,38.42,38.42,38.36,38.36,37504.0,38.42,38.42,38.36,38.36,37504.0
2016-09-01 15:50:00,38.37,38.46,38.36,38.4,136522.0,38.37,38.46,38.36,38.4,136522.0
2016-09-01 15:55:00,38.41,38.47,38.4,38.45,197671.0,38.41,38.47,38.4,38.45,197671.0
2016-09-02 09:30:00,38.49,38.77,38.45,38.59,47600.0,38.49,38.77,38.45,38.59,47600.0
2016-09-02 09:35:00,38.55,38.65,38.42,38.56,41933.0,38.55,38.65,38.42,38.56,41933.0
2016-09-02 09:40:00,38.53,38.71,38.45,38.66,54271.0,38.53,38.71,38.45,38.66,54271.0
2016-09-02 09:45:00,38.67,38.7,38.6,38.67,46720.0,38.67,38.7,38.6,38.67,46720.0
2016-09-02 09:50:00,38.68,38.78,38.64,38.74,73382.0,38.68,38.78,38.64,38.74,73382.0
2016-09-02 09:55:00,38.74,38.8,38.73,38.74,38869.0,38.74,38.8,38.73,38.74,38869.0
2016-09-02 10:00:00,38.74,38.79,38.71,38.76,27879.0,38.74,38.79,38.71,38.76,27879.0
2016-09-02 10:05:00,38.75,38.94,38.75,38.77,78060.0,38.75,38.94,38.75,38.77,78060.0
2016-09-02 10:10:00,38.78,38.83,38.75,38.75,36445.0,38.78,38.83,38.75,38.75,36445.0
2016-09-02 10:15:00,38.74,38.77,38.64,38.65,42911.0,38.74,38.77,38.64,38.65,42911.0
2016-09-02 10:20:00,38.65,38.73,38.64,38.7,41506.0,38.65,38.73,38.64,38.7,41506.0
2016-09-02 10:25:00,38.7,39.03,38.7,39.02,120373.0,38.7,39.03,38.7,39.02,120373.0
2016-09-02 10:30:00,39.0,39.03,38.95,38.98,41928.0,39.0,39.03,38.95,38.98,41928.0
2016-09-02 10:35:00,38.98,39.03,38.98,39.0,31145.0,38.98,39.03,38.98,39.0,31145.0
2016-09-02 10:40:00,39.0,39.05,38.96,39.02,31130.0,39.0,39.05,38.96,39.02,31130.0
2016-09-02 10:45:00,39.03,39.09,38.86,38.86,52969.0,39.03,39.09,38.86,38.86,52969.0
2016-09-02 10:50:00,38.85,38.89,38.77,38.78,25914.0,38.85,38.89,38.77,38.78,25914.0
2016-09-02 10:55:00,38.79,38.82,38.7,38.7,32335.0,38.79,38.82,38.7,38.7,32335.0
2016-09-02 11:00:00,38.71,38.77,38.7,38.77,16981.0,38.71,38.77,38.7,38.77,16981.0
2016-09-02 11:05:00,38.77,38.79,38.66,38.67,33820.0,38.77,38.79,38.66,38.67,33820.0
2016-09-02 11:10:00,38.67,38.67,38.58,38.63,44225.0,38.67,38.67,38.58,38.63,44225.0
2016-09-02 11:15:00,38.63,38.63,38.55,38.58,38518.0,38.63,38.63,38.55,38.58,38518.0
2016-09-02 11:20:00,38.58,38.71,38.58,38.65,28167.0,38.58,38.71,38.58,38.65,28167.0
2016-09-02 11:25:00,38.66,38.67,38.57,38.65,44764.0,38.66,38.67,38.57,38.65,44764.0
2016-09-02 11:30:00,38.65,38.74,38.65,38.72,25083.0,38.65,38.74,38.65,38.72,25083.0
2016-09-02 11:35:00,38.73,38.73,38.69,38.71,14125.0,38.73,38.73,38.69,38.71,14125.0
2016-09-02 11:40:00,38.71,38.72,38.67,38.7,29559.0,38.71,38.72,38.67,38.7,29559.0
2016-09-02 11:45:00,38.71,38.75,38.69,38.69,14000.0,38.71,38.75,38.69,38.69,14000.0
2016-09-02 11:50:00,38.68,38.72,38.67,38.69,11747.0,38.68,38.72,38.67,38.69,11747.0
2016-09-02 11:55:00,38.68,38.71,38.67,38.7,11366.0,38.68,38.71,38.67,38.7,11366.0
2016-09-02 12:00:00,38.7,38.7,38.64,38.65,13552.0,38.7,38.7,38.64,38.65,13552.0
2016-09-02 12:05:00,38.66,38.7,38.64,38.64,4990.0,38.66,38.7,38.64,38.64,4990.0
2016-09-02 12:10:00,38.64,38.64,38.57,38.57,19581.0,38.64,38.64,38.57,38.57,19581.0
2016-09-02 12:15:00,38.56,38.56,38.51,38.53,21059.0,38.56,38.56,38.51,38.53,21059.0
2016-09-02 12:20:00,38.52,38.6,38.44,38.55,41408.0,38.52,38.6,38.44,38.55,41408.0
2016-09-02 12:25:00,38.55,38.58,38.53,38.55,10151.0,38.55,38.58,38.53,38.55,10151.0
2016-09-02 12:30:00,38.54,38.56,38.54,38.55,8448.0,38.54,38.56,38.54,38.55,8448.0
2016-09-02 12:35:00,38.54,38.57,38.54,38.54,8204.0,38.54,38.57,38.54,38.54,8204.0
2016-09-02 12:40:00,38.54,38.54,38.47,38.48,19777.0,38.54,38.54,38.47,38.48,19777.0
2016-09-02 12:45:00,38.47,38.49,38.36,38.38,34057.0,38.47,38.49,38.36,38.38,34057.0
2016-09-02 12:50:00,38.39,38.48,38.38,38.44,19581.0,38.39,38.48,38.38,38.44,19581.0
2016-09-02 12:55:00,38.44,38.46,38.38,38.4,15746.0,38.44,38.46,38.38,38.4,15746.0
2016-09-02 13:00:00,38.4,38.41,38.36,38.4,14804.0,38.4,38.41,38.36,38.4,14804.0
2016-09-02 13:05:00,38.39,38.4,38.32,38.33,18875.0,38.39,38.4,38.32,38.33,18875.0
2016-09-02 13:10:00,38.34,38.37,38.3,38.36,29736.0,38.34,38.37,38.3,38.36,29736.0
2016-09-02 13:15:00,38.37,38.39,38.34,38.35,6530.0,38.37,38.39,38.34,38.35,6530.0
2016-09-02 13:20:00,38.35,38.39,38.33,38.35,18915.0,38.35,38.39,38.33,38.35,18915.0
2016-09-02 13:25:00,38.34,38.36,38.32,38.35,7500.0,38.34,38.36,38.32,38.35,7500.0
2016-09-02 13:30:00,38.35,38.35,38.29,38.31,26767.0,38.35,38.35,38.29,38.31,26767.0
2016-09-02 13:35:00,38.32,38.34,38.25,38.26,22765.0,38.32,38.34,38.25,38.26,22765.0
2016-09-02 13:40:00,38.27,38.27,38.22,38.22,22917.0,38.27,38.27,38.22,38.22,22917.0
2016-09-02 13:45:00,38.23,38.32,38.21,38.26,36754.0,38.23,38.32,38.21,38.26,36754.0
2016-09-02 13:50:00,38.27,38.28,38.19,38.26,27309.0,38.27,38.28,38.19,38.26,27309.0
2016-09-02 13:55:00,38.27,38.28,38.24,38.26,9056.0,38.27,38.28,38.24,38.26,9056.0
2016-09-02 14:00:00,38.25,38.27,38.17,38.2,24589.0,38.25,38.27,38.17,38.2,24589.0
2016-09-02 14:05:00,38.2,38.29,38.2,38.25,6262.0,38.2,38.29,38.2,38.25,6262.0
2016-09-02 14:10:00,38.25,38.28,38.23,38.24,9206.0,38.25,38.28,38.23,38.24,9206.0
2016-09-02 14:15:00,38.24,38.26,38.22,38.24,14769.0,38.24,38.26,38.22,38.24,14769.0
2016-09-02 14:20:00,38.23,38.24,38.21,38.23,13970.0,38.23,38.24,38.21,38.23,13970.0
2016-09-02 14:25:00,38.23,38.23,38.17,38.17,12876.0,38.23,38.23,38.17,38.17,12876.0
2016-09-02 14:30:00,38.17,38.21,38.16,38.21,20380.0,38.17,38.21,38.16,38.21,20380.0
2016-09-02 14:35:00,38.2,38.26,38.19,38.26,10520.0,38.2,38.26,38.19,38.26,10520.0
2016-09-02 14:40:00,38.26,38.28,38.22,38.22,11322.0,38.26,38.28,38.22,38.22,11322.0
2016-09-02 14:45:00,38.23,38.23,38.16,38.17,19755.0,38.23,38.23,38.16,38.17,19755.0
2016-09-02 14:50:00,38.18,38.2,38.17,38.19,13060.0,38.18,38.2,38.17,38.19,13060.0
2016-09-02 14:55:00,38.2,38.25,38.19,38.22,15804.0,38.2,38.25,38.19,38.22,15804.0
2016-09-02 15:00:00,38.22,38.24,38.21,38.24,11269.0,38.22,38.24,38.21,38.24,11269.0
2016-09-02 15:05:00,38.24,38.25,38.23,38.24,14594.0,38.24,38.25,38.23,38.24,14594.0
2016-09-02 15:10:00,38.23,38.25,38.23,38.23,11950.0,38.23,38.25,38.23,38.23,11950.0
2016-09-02 15:15:00,38.24,38.24,38.17,38.2,22529.0,38.24,38.24,38.17,38.2,22529.0
2016-09-02 15:20:00,38.2,38.2,38.17,38.17,11145.0,38.2,38.2,38.17,38.17,11145.0
2016-09-02 15:25:00,38.18,38.18,38.11,38.14,40191.0,38.18,38.18,38.11,38.14,40191.0
2016-09-02 15:30:00,38.13,38.18,38.13,38.14,25209.0,38.13,38.18,38.13,38.14,25209.0
2016-09-02 15:35:00,38.15,38.16,38.12,38.16,46086.0,38.15,38.16,38.12,38.16,46086.0
2016-09-02 15:40:00,38.17,38.2,38.16,38.17,56822.0,38.17,38.2,38.16,38.17,56822.0
2016-09-02 15:45:00,38.18,38.19,38.14,38.19,41302.0,38.18,38.19,38.14,38.19,41302.0
2016-09-02 15:50:00,38.18,38.21,38.16,38.2,55966.0,38.18,38.21,38.16,38.2,55966.0
2016-09-02 15:55:00,38.2,38.21,38.16,38.18,103193.0,38.2,38.21,38.16,38.18,103193.0
2016-09-06 09:30:00,38.47,38.69,38.12,38.54,81625.0,38.47,38.69,38.12,38.54,81625.0
2016-09-06 09:35:00,38.48,38.67,38.44,38.55,28327.0,38.48,38.67,38.44,38.55,28327.0
2016-09-06 09:40:00,38.56,38.84,38.54,38.74,42155.0,38.56,38.84,38.54,38.74,42155.0
2016-09-06 09:45:00,38.75,38.98,38.75,38.87,49190.0,38.75,38.98,38.75,38.87,49190.0
2016-09-06 09:50:00,38.9,38.99,38.88,38.96,68063.0,38.9,38.99,38.88,38.96,68063.0
2016-09-06 09:55:00,38.97,39.15,38.97,39.12,89449.0,38.97,39.15,38.97,39.12,89449.0
2016-09-06 10:00:00,39.1,39.16,39.04,39.15,48939.0,39.1,39.16,39.04,39.15,48939.0
2016-09-06 10:05:00,39.17,39.2,39.03,39.08,46242.0,39.17,39.2,39.03,39.08,46242.0
2016-09-06 10:10:00,39.07,39.11,39.03,39.05,36194.0,39.07,39.11,39.03,39.05,36194.0
2016-09-06 10:15:00,39.04,39.05,38.76,38.86,40593.0,39.04,39.05,38.76,38.86,40593.0
2016-09-06 10:20:00,38.87,38.88,38.76,38.88,19578.0,38.87,38.88,38.76,38.88,19578.0
2016-09-06 10:25:00,38.88,39.0,38.86,38.99,17416.0,38.88,39.0,38.86,38.99,17416.0
2016-09-06 10:30:00,38.97,39.11,38.96,39.08,24534.0,38.97,39.11,38.96,39.08,24534.0
2016-09-06 10:35:00,39.09,39.17,39.09,39.15,31925.0,39.09,39.17,39.09,39.15,31925.0
2016-09-06 10:40:00,39.15,39.2,39.14,39.17,52116.0,39.15,39.2,39.14,39.17,52116.0
2016-09-06 10:45:00,39.17,39.22,39.17,39.21,34306.0,39.17,39.22,39.17,39.21,34306.0
2016-09-06 10:50:00,39.21,39.27,39.21,39.24,25015.0,39.21,39.27,39.21,39.24,25015.0
2016-09-06 10:55:00,39.23,39.26,39.2,39.2,32103.0,39.23,39.26,39.2,39.2,32103.0
2016-09-06 11:00:00,39.19,39.21,39.18,39.19,20973.0,39.19,39.21,39.18,39.19,20973.0
2016-09-06 11:05:00,39.19,39.26,39.19,39.25,24598.0,39.19,39.26,39.19,39.25,24598.0
2016-09-06 11:10:00,39.25,39.29,39.19,39.22,32332.0,39.25,39.29,39.19,39.22,32332.0
2016-09-06 11:15:00,39.22,39.31,39.22,39.23,33848.0,39.22,39.31,39.22,39.23,33848.0
2016-09-06 11:20:00,39.22,39.25,39.1,39.11,29712.0,39.22,39.25,39.1,39.11,29712.0
2016-09-06 11:25:00,39.11,39.16,39.11,39.12,11090.0,39.11,39.16,39.11,39.12,11090.0
2016-09-06 11:30:00,39.12,39.14,39.08,39.11,11865.0,39.12,39.14,39.08,39.11,11865.0
2016-09-06 11:35:00,39.11,39.19,39.11,39.13,15282.0,39.11,39.19,39.11,39.13,15282.0
2016-09-06 11:40:00,39.13,39.19,39.13,39.15,9926.0,39.13,39.19,39.13,39.15,9926.0
2016-09-06 11:45:00,39.14,39.26,39.14,39.25,16945.0,39.14,39.26,39.14,39.25,16945.0
2016-09-06 11:50:00,39.26,39.29,39.23,39.25,14525.0,39.26,39.29,39.23,39.25,14525.0
2016-09-06 11:55:00,39.26,39.29,39.26,39.27,8435.0,39.26,39.29,39.26,39.27,8435.0
2016-09-06 12:00:00,39.27,39.29,39.25,39.27,24560.0,39.27,39.29,39.25,39.27,24560.0
2016-09-06 12:05:00,39.26,39.28,39.2,39.21,26004.0,39.26,39.28,39.2,39.21,26004.0
2016-09-06 12:10:00,39.21,39.21,39.17,39.21,16540.0,39.21,39.21,39.17,39.21,16540.0
2016-09-06 12:15:00,39.22,39.23,39.19,39.22,7862.0,39.22,39.23,39.19,39.22,7862.0
2016-09-06 12:20:00,39.22,39.23,39.15,39.16,19750.0,39.22,39.23,39.15,39.16,19750.0
2016-09-06 12:25:00,39.16,39.17,39.1,39.11,11719.0,39.16,39.17,39.1,39.11,11719.0
2016-09-06 12:30:00,39.11,39.19,39.11,39.16,10755.0,39.11,39.19,39.11,39.16,10755.0
2016-09-06 12:35:00,39.16,39.16,39.11,39.14,12046.0,39.16,39.16,39.11,39.14,12046.0
2016-09-06 12:40:00,39.15,39.19,39.13,39.19,10552.0,39.15,39.19,39.13,39.19,10552.0
2016-09-06 12:45:00,39.19,39.23,39.18,39.22,15365.0,39.19,39.23,39.18,39.22,15365.0
2016-09-06 12:50:00,39.23,39.24,39.2,39.21,9402.0,39.23,39.24,39.2,39.21,9402.0
2016-09-06 12:55:00,39.22,39.25,39.19,39.21,11840.0,39.22,39.25,39.19,39.21,11840.0
2016-09-06 13:00:00,39.22,39.24,39.22,39.23,11304.0,39.22,39.24,39.22,39.23,11304.0
2016-09-06 13:05:00,39.22,39.25,39.22,39.22,8464.0,39.22,39.25,39.22,39.22,8464.0
2016-09-06 13:10:00,39.21,39.21,39.14,39.14,6788.0,39.21,39.21,39.14,39.14,6788.0
2016-09-06 13:15:00,39.15,39.17,39.12,39.14,9947.0,39.15,39.17,39.12,39.14,9947.0
2016-09-06 13:20:00,39.13,39.15,39.13,39.14,9625.0,39.13,39.15,39.13,39.14,9625.0
2016-09-06 13:25:00,39.15,39.16,39.12,39.13,8949.0,39.15,39.16,39.12,39.13,8949.0
2016-09-06 13:30:00,39.13,39.13,39.04,39.05,26042.0,39.13,39.13,39.04,39.05,26042.0
2016-09-06 13:35:00,39.04,39.05,39.01,39.04,17211.0,39.04,39.05,39.01,39.04,17211.0
2016-09-06 13:40:00,39.04,39.05,39.03,39.04,7366.0,39.04,39.05,39.03,39.04,7366.0
2016-09-06 13:45:00,39.05,39.08,39.04,39.08,9126.0,39.05,39.08,39.04,39.08,9126.0
2016-09-06 13:50:00,39.08,39.12,39.06,39.1,7991.0,39.08,39.12,39.06,39.1,7991.0
2016-09-06 13:55:00,39.1,39.13,39.07,39.11,19861.0,39.1,39.13,39.07,39.11,19861.0
2016-09-06 14:00:00,39.1,39.11,39.04,39.05,10713.0,39.1,39.11,39.04,39.05,10713.0
2016-09-06 14:05:00,39.06,39.06,39.03,39.03,12145.0,39.06,39.06,39.03,39.03,12145.0
2016-09-06 14:10:00,39.04,39.04,38.92,38.93,33650.0,39.04,39.04,38.92,38.93,33650.0
2016-09-06 14:15:00,38.94,38.94,38.91,38.92,16021.0,38.94,38.94,38.91,38.92,16021.0
2016-09-06 14:20:00,38.92,38.92,38.86,38.91,30686.0,38.92,38.92,38.86,38.91,30686.0
2016-09-06 14:25:00,38.91,38.95,38.91,38.95,12975.0,38.91,38.95,38.91,38.95,12975.0
2016-09-06 14:30:00,38.95,38.96,38.92,38.95,8955.0,38.95,38.96,38.92,38.95,8955.0
2016-09-06 14:35:00,38.96,38.97,38.92,38.94,10396.0,38.96,38.97,38.92,38.94,10396.0
2016-09-06 14:40:00,38.95,38.96,38.92,38.93,7946.0,38.95,38.96,38.92,38.93,7946.0
2016-09-06 14:45:00,38.94,38.94,38.89,38.92,9300.0,38.94,38.94,38.89,38.92,9300.0
2016-09-06 14:50:00,38.92,38.94,38.89,38.9,7700.0,38.92,38.94,38.89,38.9,7700.0
2016-09-06 14:55:00,38.9,38.91,38.87,38.88,8060.0,38.9,38.91,38.87,38.88,8060.0
2016-09-06 15:00:00,38.88,38.9,38.87,38.89,9548.0,38.88,38.9,38.87,38.89,9548.0
2016-09-06 15:05:00,38.88,38.89,38.86,38.86,11984.0,38.88,38.89,38.86,38.86,11984.0
2016-09-06 15:10:00,38.87,38.87,38.83,38.85,17893.0,38.87,38.87,38.83,38.85,17893.0
2016-09-06 15:15:00,38.86,38.87,38.84,38.84,10251.0,38.86,38.87,38.84,38.84,10251.0
2016-09-06 15:20:00,38.84,38.94,38.84,38.91,21301.0,38.84,38.94,38.84,38.91,21301.0
2016-09-06 15:25:00,38.92,38.99,38.91,38.98,32650.0,38.92,38.99,38.91,38.98,32650.0
2016-09-06 15:30:00,38.98,38.99,38.93,38.94,28142.0,38.98,38.99,38.93,38.94,28142.0
2016-09-06 15:35:00,38.94,38.97,38.92,38.97,40777.0,38.94,38.97,38.92,38.97,40777.0
2016-09-06 15:40:00,38.97,39.04,38.96,39.02,41606.0,38.97,39.04,38.96,39.02,41606.0
2016-09-06 15:45:00,39.02,39.06,39.0,39.05,59294.0,39.02,39.06,39.0,39.05,59294.0
2016-09-06 15:50:00,39.01,39.05,38.97,39.01,200473.0,39.01,39.05,38.97,39.01,200473.0
2016-09-06 15:55:00,39.01,39.06,38.95,38.97,343356.0,39.01,39.06,38.95,38.97,343356.0
2016-09-07 09:30:00,39.0,39.11,38.77,38.84,73009.0,39.0,39.11,38.77,38.84,73009.0
2016-09-07 09:35:00,38.82,39.03,38.7,38.86,36653.0,38.82,39.03,38.7,38.86,36653.0
2016-09-07 09:40:00,38.84,38.97,38.75,38.78,26428.0,38.84,38.97,38.75,38.78,26428.0
2016-09-07 09:45:00,38.78,38.83,38.64,38.65,43851.0,38.78,38.83,38.64,38.65,43851.0
2016-09-07 09:50:00,38.66,38.73,38.62,38.7,33120.0,38.66,38.73,38.62,38.7,33120.0
2016-09-07 09:55:00,38.7,38.76,38.66,38.74,42029.0,38.7,38.76,38.66,38.74,42029.0
2016-09-07 10:00:00,38.77,38.82,38.68,38.78,34831.0,38.77,38.82,38.68,38.78,34831.0
2016-09-07 10:05:00,38.78,38.81,38.6,38.68,47514.0,38.78,38.81,38.6,38.68,47514.0
2016-09-07 10:10:00,38.68,38.78,38.67,38.77,27340.0,38.68,38.78,38.67,38.77,27340.0
2016-09-07 10:15:00,38.76,38.79,38.66,38.66,21382.0,38.76,38.79,38.66,38.66,21382.0
2016-09-07 10:20:00,38.67,38.67,38.61,38.65,22481.0,38.67,38.67,38.61,38.65,22481.0
2016-09-07 10:25:00,38.65,38.77,38.65,38.74,21580.0,38.65,38.77,38.65,38.74,21580.0
2016-09-07 10:30:00,38.73,38.75,38.66,38.66,17497.0,38.73,38.75,38.66,38.66,17497.0
2016-09-07 10:35:00,38.66,38.69,38.63,38.63,9621.0,38.66,38.69,38.63,38.63,9621.0
2016-09-07 10:40:00,38.64,38.66,38.58,38.58,21800.0,38.64,38.66,38.58,38.58,21800.0
2016-09-07 10:45:00,38.59,38.6,38.44,38.44,64122.0,38.59,38.6,38.44,38.44,64122.0
2016-09-07 10:50:00,38.44,38.47,38.43,38.46,29427.0,38.44,38.47,38.43,38.46,29427.0
2016-09-07 10:55:00,38.46,38.52,38.45,38.49,16062.0,38.46,38.52,38.45,38.49,16062.0
2016-09-07 11:00:00,38.49,38.51,38.45,38.48,28245.0,38.49,38.51,38.45,38.48,28245.0
2016-09-07 11:05:00,38.48,38.53,38.47,38.48,22838.0,38.48,38.53,38.47,38.48,22838.0
2016-09-07 11:10:00,38.48,38.51,38.46,38.47,16472.0,38.48,38.51,38.46,38.47,16472.0
2016-09-07 11:15:00,38.48,38.49,38.45,38.47,11199.0,38.48,38.49,38.45,38.47,11199.0
2016-09-07 11:20:00,38.47,38.52,38.46,38.5,14548.0,38.47,38.52,38.46,38.5,14548.0
2016-09-07 11:25:00,38.51,38.52,38.49,38.51,11188.0,38.51,38.52,38.49,38.51,11188.0
2016-09-07 11:30:00,38.51,38.51,38.49,38.51,9698.0,38.51,38.51,38.49,38.51,9698.0
2016-09-07 11:35:00,38.51,38.53,38.49,38.53,16005.0,38.51,38.53,38.49,38.53,16005.0
2016-09-07 11:40:00,38.52,38.59,38.52,38.57,18883.0,38.52,38.59,38.52,38.57,18883.0
2016-09-07 11:45:00,38.56,38.57,38.51,38.51,9410.0,38.56,38.57,38.51,38.51,9410.0
2016-09-07 11:50:00,38.52,38.53,38.5,38.51,12440.0,38.52,38.53,38.5,38.51,12440.0
2016-09-07 11:55:00,38.51,38.52,38.49,38.52,13439.0,38.51,38.52,38.49,38.52,13439.0
2016-09-07 12:00:00,38.52,38.52,38.48,38.48,12581.0,38.52,38.52,38.48,38.48,12581.0
2016-09-07 12:05:00,38.49,38.53,38.49,38.52,16437.0,38.49,38.53,38.49,38.52,16437.0
2016-09-07 12:10:00,38.52,38.53,38.44,38.44,23741.0,38.52,38.53,38.44,38.44,23741.0
2016-09-07 12:15:00,38.45,38.45,38.38,38.38,29970.0,38.45,38.45,38.38,38.38,29970.0
2016-09-07 12:20:00,38.38,38.38,38.3,38.3,28893.0,38.38,38.38,38.3,38.3,28893.0
2016-09-07 12:25:00,38.3,38.31,38.25,38.26,40099.0,38.3,38.31,38.25,38.26,40099.0
2016-09-07 12:30:00,38.26,38.26,38.1,38.1,108799.0,38.26,38.26,38.1,38.1,108799.0
2016-09-07 12:35:00,38.11,38.11,38.05,38.06,47852.0,38.11,38.11,38.05,38.06,47852.0
2016-09-07 12:40:00,38.06,38.06,38.0,38.01,53259.0,38.06,38.06,38.0,38.01,53259.0
2016-09-07 12:45:00,38.01,38.11,38.01,38.07,42896.0,38.01,38.11,38.01,38.07,42896.0
2016-09-07 12:50:00,38.07,38.09,38.06,38.08,15582.0,38.07,38.09,38.06,38.08,15582.0
2016-09-07 12:55:00,38.08,38.08,38.04,38.07,25846.0,38.08,38.08,38.04,38.07,25846.0
2016-09-07 13:00:00,38.07,38.21,38.07,38.21,27046.0,38.07,38.21,38.07,38.21,27046.0
2016-09-07 13:05:00,38.2,38.24,38.16,38.24,27382.0,38.2,38.24,38.16,38.24,27382.0
2016-09-07 13:10:00,38.25,38.29,38.18,38.18,34966.0,38.25,38.29,38.18,38.18,34966.0
2016-09-07 13:15:00,38.19,38.26,38.17,38.26,12231.0,38.19,38.26,38.17,38.26,12231.0
2016-09-07 13:20:00,38.25,38.34,38.25,38.33,17169.0,38.25,38.34,38.25,38.33,17169.0
2016-09-07 13:25:00,38.33,38.34,38.31,38.31,10320.0,38.33,38.34,38.31,38.31,10320.0
2016-09-07 13:30:00,38.3,38.32,38.27,38.28,9357.0,38.3,38.32,38.27,38.28,9357.0
2016-09-07 13:35:00,38.27,38.27,38.24,38.25,16181.0,38.27,38.27,38.24,38.25,16181.0
2016-09-07 13:40:00,38.24,38.25,38.19,38.21,17623.0,38.24,38.25,38.19,38.21,17623.0
2016-09-07 13:45:00,38.22,38.24,38.19,38.21,8348.0,38.22,38.24,38.19,38.21,8348.0
2016-09-07 13:50:00,38.21,38.25,38.2,38.24,14900.0,38.21,38.25,38.2,38.24,14900.0
2016-09-07 13:55:00,38.25,38.27,38.24,38.24,7089.0,38.25,38.27,38.24,38.24,7089.0
2016-09-07 14:00:00,38.25,38.31,38.24,38.3,12816.0,38.25,38.31,38.24,38.3,12816.0
2016-09-07 14:05:00,38.31,38.35,38.3,38.35,23011.0,38.31,38.35,38.3,38.35,23011.0
2016-09-07 14:10:00,38.34,38.38,38.34,38.38,25016.0,38.34,38.38,38.34,38.38,25016.0
2016-09-07 14:15:00,38.37,38.4,38.33,38.33,33188.0,38.37,38.4,38.33,38.33,33188.0
2016-09-07 14:20:00,38.33,38.35,38.3,38.33,10900.0,38.33,38.35,38.3,38.33,10900.0
2016-09-07 14:25:00,38.33,38.33,38.29,38.29,12042.0,38.33,38.33,38.29,38.29,12042.0
2016-09-07 14:30:00,38.28,38.29,38.25,38.26,13216.0,38.28,38.29,38.25,38.26,13216.0
2016-09-07 14:35:00,38.26,38.28,38.23,38.27,12640.0,38.26,38.28,38.23,38.27,12640.0
2016-09-07 14:40:00,38.27,38.32,38.27,38.31,7235.0,38.27,38.32,38.27,38.31,7235.0
2016-09-07 14:45:00,38.31,38.38,38.3,38.34,14140.0,38.31,38.38,38.3,38.34,14140.0
2016-09-07 14:50:00,38.34,38.39,38.33,38.33,15763.0,38.34,38.39,38.33,38.33,15763.0
2016-09-07 14:55:00,38.33,38.36,38.33,38.36,18287.0,38.33,38.36,38.33,38.36,18287.0
2016-09-07 15:00:00,38.36,38.38,38.33,38.37,15988.0,38.36,38.38,38.33,38.37,15988.0
2016-09-07 15:05:00,38.36,38.4,38.36,38.38,11595.0,38.36,38.4,38.36,38.38,11595.0
2016-09-07 15:10:00,38.37,38.37,38.35,38.35,5602.0,38.37,38.37,38.35,38.35,5602.0
2016-09-07 15:15:00,38.35,38.41,38.34,38.4,19996.0,38.35,38.41,38.34,38.4,19996.0
2016-09-07 15:20:00,38.4,38.41,38.37,38.41,17806.0,38.4,38.41,38.37,38.41,17806.0
2016-09-07 15:25:00,38.41,38.49,38.41,38.46,32295.0,38.41,38.49,38.41,38.46,32295.0
2016-09-07 15:30:00,38.45,38.46,38.41,38.41,17261.0,38.45,38.46,38.41,38.41,17261.0
2016-09-07 15:35:00,38.41,38.44,38.4,38.42,22951.0,38.41,38.44,38.4,38.42,22951.0
2016-09-07 15:40:00,38.41,38.47,38.41,38.47,31777.0,38.41,38.47,38.41,38.47,31777.0
2016-09-07 15:45:00,38.45,38.46,38.41,38.45,33434.0,38.45,38.46,38.41,38.45,33434.0
2016-09-07 15:50:00,38.45,38.47,38.44,38.45,25716.0,38.45,38.47,38.44,38.45,25716.0
2016-09-07 15:55:00,38.45,38.5,38.43,38.49,86696.0,38.45,38.5,38.43,38.49,86696.0
2016-09-08 09:30:00,37.78,38.23,37.6,38.06,182308.0,37.78,38.23,37.6,38.06,182308.0
2016-09-08 09:35:00,38.06,38.06,37.63,37.8,96631.0,38.06,38.06,37.63,37.8,96631.0
2016-09-08 09:40:00,37.79,37.89,37.68,37.74,63145.0,37.79,37.89,37.68,37.74,63145.0
2016-09-08 09:45:00,37.73,37.74,37.6,37.7,61060.0,37.73,37.74,37.6,37.7,61060.0
2016-09-08 09:50:00,37.66,37.7,37.51,37.61,103033.0,37.66,37.7,37.51,37.61,103033.0
2016-09-08 09:55:00,37.61,37.69,37.51,37.55,111859.0,37.61,37.69,37.51,37.55,111859.0
2016-09-08 10:00:00,37.53,37.67,37.52,37.65,79342.0,37.53,37.67,37.52,37.65,79342.0
2016-09-08 10:05:00,37.65,37.68,37.55,37.57,65005.0,37.65,37.68,37.55,37.57,65005.0
2016-09-08 10:10:00,37.57,37.64,37.52,37.59,66665.0,37.57,37.64,37.52,37.59,66665.0
2016-09-08 10:15:00,37.58,37.7,37.58,37.67,39241.0,37.58,37.7,37.58,37.67,39241.0
2016-09-08 10:20:00,37.67,37.81,37.66,37.72,42583.0,37.67,37.81,37.66,37.72,42583.0
2016-09-08 10:25:00,37.7,37.78,37.65,37.78,11767.0,37.7,37.78,37.65,37.78,11767.0
2016-09-08 10:30:00,37.79,37.95,37.79,37.95,41508.0,37.79,37.95,37.79,37.95,41508.0
2016-09-08 10:35:00,37.96,37.99,37.86,37.89,35059.0,37.96,37.99,37.86,37.89,35059.0
2016-09-08 10:40:00,37.88,37.92,37.76,37.82,49267.0,37.88,37.92,37.76,37.82,49267.0
2016-09-08 10:45:00,37.81,37.82,37.75,37.76,13610.0,37.81,37.82,37.75,37.76,13610.0
2016-09-08 10:50:00,37.75,37.76,37.72,37.75,10299.0,37.75,37.76,37.72,37.75,10299.0
2016-09-08 10:55:00,37.77,37.95,37.77,37.95,16455.0,37.77,37.95,37.77,37.95,16455.0
2016-09-08 11:00:00,37.95,38.09,37.95,37.99,38605.0,37.95,38.09,37.95,37.99,38605.0
2016-09-08 11:05:00,37.98,38.15,37.98,38.12,29292.0,37.98,38.15,37.98,38.12,29292.0
2016-09-08 11:10:00,38.12,38.17,38.08,38.15,27656.0,38.12,38.17,38.08,38.15,27656.0
2016-09-08 11:15:00,38.15,38.15,38.04,38.12,25597.0,38.15,38.15,38.04,38.12,25597.0
2016-09-08 11:20:00,38.11,38.12,38.07,38.12,6827.0,38.11,38.12,38.07,38.12,6827.0
2016-09-08 11:25:00,38.13,38.2,38.12,38.15,30099.0,38.13,38.2,38.12,38.15,30099.0
2016-09-08 11:30:00,38.15,38.2,38.14,38.18,24750.0,38.15,38.2,38.14,38.18,24750.0
2016-09-08 11:35:00,38.18,38.19,38.13,38.14,11934.0,38.18,38.19,38.13,38.14,11934.0
2016-09-08 11:40:00,38.14,38.25,38.12,38.25,19879.0,38.14,38.25,38.12,38.25,19879.0
2016-09-08 11:45:00,38.24,38.29,38.22,38.27,24171.0,38.24,38.29,38.22,38.27,24171.0
2016-09-08 11:50:00,38.27,38.47,38.26,38.46,61112.0,38.27,38.47,38.26,38.46,61112.0
2016-09-08 11:55:00,38.45,38.48,38.44,38.48,28491.0,38.45,38.48,38.44,38.48,28491.0
2016-09-08 12:00:00,38.47,38.5,38.44,38.45,35403.0,38.47,38.5,38.44,38.45,35403.0
2016-09-08 12:05:00,38.45,38.51,38.41,38.49,36468.0,38.45,38.51,38.41,38.49,36468.0
2016-09-08 12:10:00,38.48,38.48,38.38,38.42,27319.0,38.48,38.48,38.38,38.42,27319.0
2016-09-08 12:15:00,38.44,38.44,38.39,38.4,10880.0,38.44,38.44,38.39,38.4,10880.0
2016-09-08 12:20:00,38.39,38.42,38.38,38.41,10300.0,38.39,38.42,38.38,38.41,10300.0
2016-09-08 12:25:00,38.42,38.48,38.36,38.42,33040.0,38.42,38.48,38.36,38.42,33040.0
2016-09-08 12:30:00,38.4,38.41,38.38,38.4,10700.0,38.4,38.41,38.38,38.4,10700.0
2016-09-08 12:35:00,38.4,38.4,38.35,38.35,11400.0,38.4,38.4,38.35,38.35,11400.0
2016-09-08 12:40:00,38.36,38.4,38.35,38.39,17160.0,38.36,38.4,38.35,38.39,17160.0
2016-09-08 12:45:00,38.39,38.4,38.34,38.39,12300.0,38.39,38.4,38.34,38.39,12300.0
2016-09-08 12:50:00,38.38,38.38,38.27,38.33,22467.0,38.38,38.38,38.27,38.33,22467.0
2016-09-08 12:55:00,38.33,38.35,38.3,38.35,9783.0,38.33,38.35,38.3,38.35,9783.0
2016-09-08 13:00:00,38.34,38.37,38.28,38.36,39770.0,38.34,38.37,38.28,38.36,39770.0
2016-09-08 13:05:00,38.35,38.45,38.34,38.43,16452.0,38.35,38.45,38.34,38.43,16452.0
2016-09-08 13:10:00,38.42,38.43,38.37,38.4,14400.0,38.42,38.43,38.37,38.4,14400.0
2016-09-08 13:15:00,38.4,38.41,38.27,38.27,35614.0,38.4,38.41,38.27,38.27,35614.0
2016-09-08 13:20:00,38.27,38.3,38.24,38.28,94052.0,38.27,38.3,38.24,38.28,94052.0
2016-09-08 13:25:00,38.29,38.29,38.24,38.27,25388.0,38.29,38.29,38.24,38.27,25388.0
2016-09-08 13:30:00,38.26,38.26,38.16,38.17,30425.0,38.26,38.26,38.16,38.17,30425.0
2016-09-08 13:35:00,38.16,38.17,38.1,38.16,21580.0,38.16,38.17,38.1,38.16,21580.0
2016-09-08 13:40:00,38.15,38.21,38.15,38.2,7298.0,38.15,38.21,38.15,38.2,7298.0
2016-09-08 13:45:00,38.19,38.19,38.14,38.16,22670.0,38.19,38.19,38.14,38.16,22670.0
2016-09-08 13:50:00,38.16,38.21,38.13,38.21,13123.0,38.16,38.21,38.13,38.21,13123.0
2016-09-08 13:55:00,38.2,38.2,38.15,38.2,18211.0,38.2,38.2,38.15,38.2,18211.0
2016-09-08 14:00:00,38.2,38.27,38.16,38.27,23492.0,38.2,38.27,38.16,38.27,23492.0
2016-09-08 14:05:00,38.26,38.28,38.23,38.28,13985.0,38.26,38.28,38.23,38.28,13985.0
2016-09-08 14:10:00,38.28,38.32,38.26,38.28,22997.0,38.28,38.32,38.26,38.28,22997.0
2016-09-08 14:15:00,38.27,38.29,38.23,38.29,16652.0,38.27,38.29,38.23,38.29,16652.0
2016-09-08 14:20:00,38.29,38.38,38.29,38.33,21937.0,38.29,38.38,38.29,38.33,21937.0
2016-09-08 14:25:00,38.33,38.34,38.27,38.28,12669.0,38.33,38.34,38.27,38.28,12669.0
2016-09-08 14:30:00,38.27,38.32,38.26,38.3,13979.0,38.27,38.32,38.26,38.3,13979.0
2016-09-08 14:35:00,38.3,38.34,38.3,38.32,14809.0,38.3,38.34,38.3,38.32,14809.0
2016-09-08 14:40:00,38.32,38.43,38.32,38.42,20744.0,38.32,38.43,38.32,38.42,20744.0
2016-09-08 14:45:00,38.42,38.45,38.4,38.44,20769.0,38.42,38.45,38.4,38.44,20769.0
2016-09-08 14:50:00,38.43,38.44,38.39,38.44,16130.0,38.43,38.44,38.39,38.44,16130.0
2016-09-08 14:55:00,38.43,38.43,38.39,38.41,8265.0,38.43,38.43,38.39,38.41,8265.0
2016-09-08 15:00:00,38.41,38.5,38.36,38.47,27186.0,38.41,38.5,38.36,38.47,27186.0
2016-09-08 15:05:00,38.47,38.53,38.43,38.52,27967.0,38.47,38.53,38.43,38.52,27967.0
2016-09-08 15:10:00,38.52,38.52,38.43,38.46,24869.0,38.52,38.52,38.43,38.46,24869.0
2016-09-08 15:15:00,38.46,38.51,38.45,38.49,19158.0,38.46,38.51,38.45,38.49,19158.0
2016-09-08 15:20:00,38.48,38.48,38.43,38.44,16888.0,38.48,38.48,38.43,38.44,16888.0
2016-09-08 15:25:00,38.44,38.45,38.41,38.45,19073.0,38.44,38.45,38.41,38.45,19073.0
2016-09-08 15:30:00,38.45,38.49,38.43,38.48,23651.0,38.45,38.49,38.43,38.48,23651.0
2016-09-08 15:35:00,38.48,38.49,38.46,38.47,28955.0,38.48,38.49,38.46,38.47,28955.0
2016-09-08 15:40:00,38.46,38.58,38.45,38.57,44236.0,38.46,38.58,38.45,38.57,44236.0
2016-09-08 15:45:00,38.56,38.57,38.42,38.46,51666.0,38.56,38.57,38.42,38.46,51666.0
2016-09-08 15:50:00,38.47,38.48,38.41,38.43,48371.0,38.47,38.48,38.41,38.43,48371.0
2016-09-08 15:55:00,38.44,38.5,38.44,38.46,96560.0,38.44,38.5,38.44,38.46,96560.0
2016-09-09 09:30:00,38.24,38.28,38.08,38.24,44586.0,38.24,38.28,38.08,38.24,44586.0
2016-09-09 09:35:00,38.27,38.44,38.17,38.32,32050.0,38.27,38.44,38.17,38.32,32050.0
2016-09-09 09:40:00,38.35,38.41,38.3,38.31,15896.0,38.35,38.41,38.3,38.31,15896.0
2016-09-09 09:45:00,38.31,38.35,38.25,38.28,17152.0,38.31,38.35,38.25,38.28,17152.0
2016-09-09 09:50:00,38.31,38.31,38.16,38.16,21159.0,38.31,38.31,38.16,38.16,21159.0
2016-09-09 09:55:00,38.17,38.19,38.05,38.15,23666.0,38.17,38.19,38.05,38.15,23666.0
2016-09-09 10:00:00,38.15,38.17,38.02,38.04,21612.0,38.15,38.17,38.02,38.04,21612.0
2016-09-09 10:05:00,38.02,38.02,37.85,37.91,36670.0,38.02,38.02,37.85,37.91,36670.0
2016-09-09 10:10:00,37.92,37.99,37.91,37.93,19936.0,37.92,37.99,37.91,37.93,19936.0
2016-09-09 10:15:00,37.93,38.04,37.89,37.98,32551.0,37.93,38.04,37.89,37.98,32551.0
2016-09-09 10:20:00,38.0,38.02,37.98,37.98,10957.0,38.0,38.02,37.98,37.98,10957.0
2016-09-09 10:25:00,37.99,38.04,37.92,37.95,11221.0,37.99,38.04,37.92,37.95,11221.0
2016-09-09 10:30:00,37.93,37.96,37.83,37.92,24138.0,37.93,37.96,37.83,37.92,24138.0
2016-09-09 10:35:00,37.92,37.92,37.77,37.82,29931.0,37.92,37.92,37.77,37.82,29931.0
2016-09-09 10:40:00,37.82,37.88,37.82,37.84,13198.0,37.82,37.88,37.82,37.84,13198.0
2016-09-09 10:45:00,37.84,37.85,37.7,37.73,32030.0,37.84,37.85,37.7,37.73,32030.0
2016-09-09 10:50:00,37.73,37.8,37.72,37.8,20986.0,37.73,37.8,37.72,37.8,20986.0
2016-09-09 10:55:00,37.8,37.8,37.77,37.79,16424.0,37.8,37.8,37.77,37.79,16424.0
2016-09-09 11:00:00,37.8,37.82,37.71,37.81,26346.0,37.8,37.82,37.71,37.81,26346.0
2016-09-09 11:05:00,37.82,37.82,37.76,37.82,12972.0,37.82,37.82,37.76,37.82,12972.0
2016-09-09 11:10:00,37.81,37.81,37.69,37.7,49244.0,37.81,37.81,37.69,37.7,49244.0
2016-09-09 11:15:00,37.7,37.73,37.66,37.73,34618.0,37.7,37.73,37.66,37.73,34618.0
2016-09-09 11:20:00,37.72,37.72,37.61,37.65,43715.0,37.72,37.72,37.61,37.65,43715.0
2016-09-09 11:25:00,37.64,37.66,37.62,37.63,18803.0,37.64,37.66,37.62,37.63,18803.0
2016-09-09 11:30:00,37.64,37.65,37.54,37.55,30626.0,37.64,37.65,37.54,37.55,30626.0
2016-09-09 11:35:00,37.55,37.56,37.42,37.48,93728.0,37.55,37.56,37.42,37.48,93728.0
2016-09-09 11:40:00,37.48,37.53,37.4,37.42,38523.0,37.48,37.53,37.4,37.42,38523.0
2016-09-09 11:45:00,37.42,37.46,37.41,37.45,29620.0,37.42,37.46,37.41,37.45,29620.0
2016-09-09 11:50:00,37.47,37.47,37.42,37.44,14005.0,37.47,37.47,37.42,37.44,14005.0
2016-09-09 11:55:00,37.45,37.46,37.32,37.36,46972.0,37.45,37.46,37.32,37.36,46972.0
2016-09-09 12:00:00,37.36,37.45,37.35,37.41,31796.0,37.36,37.45,37.35,37.41,31796.0
2016-09-09 12:05:00,37.4,37.43,37.29,37.34,35985.0,37.4,37.43,37.29,37.34,35985.0
2016-09-09 12:10:00,37.33,37.42,37.32,37.4,15894.0,37.33,37.42,37.32,37.4,15894.0
2016-09-09 12:15:00,37.39,37.41,37.29,37.29,17090.0,37.39,37.41,37.29,37.29,17090.0
2016-09-09 12:20:00,37.29,37.44,37.29,37.41,14300.0,37.29,37.44,37.29,37.41,14300.0
2016-09-09 12:25:00,37.42,37.54,37.42,37.5,40772.0,37.42,37.54,37.42,37.5,40772.0
2016-09-09 12:30:00,37.49,37.49,37.39,37.39,20397.0,37.49,37.49,37.39,37.39,20397.0
2016-09-09 12:35:00,37.4,37.45,37.39,37.4,15412.0,37.4,37.45,37.39,37.4,15412.0
2016-09-09 12:40:00,37.4,37.43,37.39,37.43,12507.0,37.4,37.43,37.39,37.43,12507.0
2016-09-09 12:45:00,37.43,37.48,37.4,37.43,25480.0,37.43,37.48,37.4,37.43,25480.0
2016-09-09 12:50:00,37.43,37.45,37.41,37.42,6740.0,37.43,37.45,37.41,37.42,6740.0
2016-09-09 12:55:00,37.42,37.42,37.35,37.37,21973.0,37.42,37.42,37.35,37.37,21973.0
2016-09-09 13:00:00,37.36,37.37,37.31,37.32,8401.0,37.36,37.37,37.31,37.32,8401.0
2016-09-09 13:05:00,37.31,37.33,37.25,37.25,45126.0,37.31,37.33,37.25,37.25,45126.0
2016-09-09 13:10:00,37.25,37.42,37.25,37.41,49943.0,37.25,37.42,37.25,37.41,49943.0
2016-09-09 13:15:00,37.39,37.4,37.34,37.39,7635.0,37.39,37.4,37.34,37.39,7635.0
2016-09-09 13:20:00,37.39,37.45,37.39,37.42,24153.0,37.39,37.45,37.39,37.42,24153.0
2016-09-09 13:25:00,37.43,37.56,37.43,37.53,43279.0,37.43,37.56,37.43,37.53,43279.0
2016-09-09 13:30:00,37.52,37.53,37.46,37.47,17073.0,37.52,37.53,37.46,37.47,17073.0
2016-09-09 13:35:00,37.47,37.54,37.46,37.51,22534.0,37.47,37.54,37.46,37.51,22534.0
2016-09-09 13:40:00,37.51,37.59,37.5,37.59,19167.0,37.51,37.59,37.5,37.59,19167.0
2016-09-09 13:45:00,37.59,37.6,37.42,37.5,56770.0,37.59,37.6,37.42,37.5,56770.0
2016-09-09 13:50:00,37.5,37.51,37.38,37.4,35986.0,37.5,37.51,37.38,37.4,35986.0
2016-09-09 13:55:00,37.41,37.47,37.4,37.46,14831.0,37.41,37.47,37.4,37.46,14831.0
2016-09-09 14:00:00,37.46,37.48,37.32,37.46,79880.0,37.46,37.48,37.32,37.46,79880.0
2016-09-09 14:05:00,37.46,37.47,37.43,37.46,31878.0,37.46,37.47,37.43,37.46,31878.0
2016-09-09 14:10:00,37.47,37.48,37.42,37.47,22253.0,37.47,37.48,37.42,37.47,22253.0
2016-09-09 14:15:00,37.47,37.56,37.47,37.55,17450.0,37.47,37.56,37.47,37.55,17450.0
2016-09-09 14:20:00,37.54,37.64,37.53,37.56,21543.0,37.54,37.64,37.53,37.56,21543.0
2016-09-09 14:25:00,37.56,37.66,37.56,37.66,16776.0,37.56,37.66,37.56,37.66,16776.0
2016-09-09 14:30:00,37.65,37.66,37.61,37.63,13660.0,37.65,37.66,37.61,37.63,13660.0
2016-09-09 14:35:00,37.63,37.64,37.59,37.6,22389.0,37.63,37.64,37.59,37.6,22389.0
2016-09-09 14:40:00,37.59,37.6,37.5,37.51,18615.0,37.59,37.6,37.5,37.51,18615.0
2016-09-09 14:45:00,37.51,37.52,37.45,37.48,18111.0,37.51,37.52,37.45,37.48,18111.0
2016-09-09 14:50:00,37.48,37.49,37.4,37.42,16067.0,37.48,37.49,37.4,37.42,16067.0
2016-09-09 14:55:00,37.43,37.53,37.42,37.53,41125.0,37.43,37.53,37.42,37.53,41125.0
2016-09-09 15:00:00,37.52,37.55,37.48,37.49,27223.0,37.52,37.55,37.48,37.49,27223.0
2016-09-09 15:05:00,37.48,37.48,37.38,37.41,28281.0,37.48,37.48,37.38,37.41,28281.0
2016-09-09 15:10:00,37.4,37.44,37.35,37.37,13760.0,37.4,37.44,37.35,37.37,13760.0
2016-09-09 15:15:00,37.39,37.49,37.37,37.43,24620.0,37.39,37.49,37.37,37.43,24620.0
2016-09-09 15:20:00,37.43,37.48,37.38,37.48,21212.0,37.43,37.48,37.38,37.48,21212.0
2016-09-09 15:25:00,37.48,37.52,37.46,37.47,22906.0,37.48,37.52,37.46,37.47,22906.0
2016-09-09 15:30:00,37.46,37.48,37.39,37.39,27077.0,37.46,37.48,37.39,37.39,27077.0
2016-09-09 15:35:00,37.39,37.42,37.34,37.38,49930.0,37.39,37.42,37.34,37.38,49930.0
2016-09-09 15:40:00,37.37,37.39,37.3,37.33,43221.0,37.37,37.39,37.3,37.33,43221.0
2016-09-09 15:45:00,37.33,37.34,37.26,37.28,63753.0,37.33,37.34,37.26,37.28,63753.0
2016-09-09 15:50:00,37.26,37.28,37.22,37.25,76894.0,37.26,37.28,37.22,37.25,76894.0
2016-09-09 15:55:00,37.25,37.27,37.13,37.13,220506.0,37.25,37.27,37.13,37.13,220506.0
2016-09-12 09:30:00,36.89,37.0,36.56,36.73,112759.0,36.89,37.0,36.56,36.73,112759.0
2016-09-12 09:35:00,36.8,37.03,36.8,36.91,54344.0,36.8,37.03,36.8,36.91,54344.0
2016-09-12 09:40:00,36.84,36.96,36.66,36.67,33405.0,36.84,36.96,36.66,36.67,33405.0
2016-09-12 09:45:00,36.65,36.67,36.39,36.42,74446.0,36.65,36.67,36.39,36.42,74446.0
2016-09-12 09:50:00,36.41,36.62,36.37,36.61,36566.0,36.41,36.62,36.37,36.61,36566.0
2016-09-12 09:55:00,36.66,36.73,36.55,36.63,36469.0,36.66,36.73,36.55,36.63,36469.0
2016-09-12 10:00:00,36.61,36.73,36.57,36.61,30605.0,36.61,36.73,36.57,36.61,30605.0
2016-09-12 10:05:00,36.58,36.7,36.52,36.55,62981.0,36.58,36.7,36.52,36.55,62981.0
2016-09-12 10:10:00,36.54,36.63,36.45,36.63,29200.0,36.54,36.63,36.45,36.63,29200.0
2016-09-12 10:15:00,36.63,36.8,36.59,36.74,43461.0,36.63,36.8,36.59,36.74,43461.0
2016-09-12 10:20:00,36.74,36.98,36.73,36.98,39807.0,36.74,36.98,36.73,36.98,39807.0
2016-09-12 10:25:00,36.97,36.99,36.87,36.97,14779.0,36.97,36.99,36.87,36.97,14779.0
2016-09-12 10:30:00,36.98,37.04,36.98,37.04,32916.0,36.98,37.04,36.98,37.04,32916.0
2016-09-12 10:35:00,37.02,37.04,36.92,36.95,10840.0,37.02,37.04,36.92,36.95,10840.0
2016-09-12 10:40:00,36.95,36.96,36.86,36.92,24622.0,36.95,36.96,36.86,36.92,24622.0
2016-09-12 10:45:00,36.92,36.93,36.77,36.81,19646.0,36.92,36.93,36.77,36.81,19646.0
2016-09-12 10:50:00,36.8,36.82,36.68,36.73,25747.0,36.8,36.82,36.68,36.73,25747.0
2016-09-12 10:55:00,36.75,36.83,36.7,36.82,20596.0,36.75,36.83,36.7,36.82,20596.0
2016-09-12 11:00:00,36.83,36.95,36.83,36.95,25324.0,36.83,36.95,36.83,36.95,25324.0
2016-09-12 11:05:00,36.95,37.0,36.92,36.93,15670.0,36.95,37.0,36.92,36.93,15670.0
2016-09-12 11:10:00,36.92,36.94,36.8,36.86,18233.0,36.92,36.94,36.8,36.86,18233.0
2016-09-12 11:15:00,36.86,37.04,36.86,37.04,17494.0,36.86,37.04,36.86,37.04,17494.0
2016-09-12 11:20:00,37.04,37.1,37.01,37.1,37785.0,37.04,37.1,37.01,37.1,37785.0
2016-09-12 11:25:00,37.1,37.12,36.96,37.04,37069.0,37.1,37.12,36.96,37.04,37069.0
2016-09-12 11:30:00,37.04,37.1,36.97,37.08,18443.0,37.04,37.1,36.97,37.08,18443.0
2016-09-12 11:35:00,37.08,37.2,37.07,37.17,34853.0,37.08,37.2,37.07,37.17,34853.0
2016-09-12 11:40:00,37.18,37.3,37.17,37.3,19647.0,37.18,37.3,37.17,37.3,19647.0
2016-09-12 11:45:00,37.31,37.31,37.1,37.15,28554.0,37.31,37.31,37.1,37.15,28554.0
2016-09-12 11:50:00,37.2,37.27,37.2,37.22,13369.0,37.2,37.27,37.2,37.22,13369.0
2016-09-12 11:55:00,37.22,37.22,37.08,37.11,10983.0,37.22,37.22,37.08,37.11,10983.0
2016-09-12 12:00:00,37.14,37.17,37.06,37.14,17341.0,37.14,37.17,37.06,37.14,17341.0
2016-09-12 12:05:00,37.14,37.17,37.12,37.15,7539.0,37.14,37.17,37.12,37.15,7539.0
2016-09-12 12:10:00,37.17,37.19,37.1,37.14,6975.0,37.17,37.19,37.1,37.14,6975.0
2016-09-12 12:15:00,37.11,37.27,37.09,37.25,64784.0,37.11,37.27,37.09,37.25,64784.0
2016-09-12 12:20:00,37.25,37.25,37.13,37.14,47924.0,37.25,37.25,37.13,37.14,47924.0
2016-09-12 12:25:00,37.14,37.17,37.11,37.16,9814.0,37.14,37.17,37.11,37.16,9814.0
2016-09-12 12:30:00,37.17,37.21,37.13,37.13,21175.0,37.17,37.21,37.13,37.13,21175.0
2016-09-12 12:35:00,37.13,37.26,37.13,37.26,10157.0,37.13,37.26,37.13,37.26,10157.0
2016-09-12 12:40:00,37.27,37.27,37.21,37.25,10507.0,37.27,37.27,37.21,37.25,10507.0
2016-09-12 12:45:00,37.26,37.34,37.25,37.29,14209.0,37.26,37.34,37.25,37.29,14209.0
2016-09-12 12:50:00,37.28,37.35,37.26,37.32,14901.0,37.28,37.35,37.26,37.32,14901.0
2016-09-12 12:55:00,37.32,37.34,37.23,37.28,12139.0,37.32,37.34,37.23,37.28,12139.0
2016-09-12 13:00:00,37.27,37.29,37.21,37.24,10842.0,37.27,37.29,37.21,37.24,10842.0
2016-09-12 13:05:00,37.22,37.27,37.14,37.15,11235.0,37.22,37.27,37.14,37.15,11235.0
2016-09-12 13:10:00,37.16,37.17,37.09,37.14,17509.0,37.16,37.17,37.09,37.14,17509.0
2016-09-12 13:15:00,37.13,37.28,37.13,37.22,39722.0,37.13,37.28,37.13,37.22,39722.0
2016-09-12 13:20:00,37.25,37.25,37.12,37.13,26909.0,37.25,37.25,37.12,37.13,26909.0
2016-09-12 13:25:00,37.13,37.17,36.88,36.89,74502.0,37.13,37.17,36.88,36.89,74502.0
2016-09-12 13:30:00,36.93,36.98,36.87,36.91,20817.0,36.93,36.98,36.87,36.91,20817.0
2016-09-12 13:35:00,36.94,37.0,36.9,36.97,13794.0,36.94,37.0,36.9,36.97,13794.0
2016-09-12 13:40:00,36.98,37.03,36.95,37.02,23853.0,36.98,37.03,36.95,37.02,23853.0
2016-09-12 13:45:00,37.02,37.17,37.02,37.15,26032.0,37.02,37.17,37.02,37.15,26032.0
2016-09-12 13:50:00,37.17,37.2,37.13,37.17,20969.0,37.17,37.2,37.13,37.17,20969.0
2016-09-12 13:55:00,37.16,37.2,37.12,37.17,14397.0,37.16,37.2,37.12,37.17,14397.0
2016-09-12 14:00:00,37.17,37.27,37.16,37.24,11076.0,37.17,37.27,37.16,37.24,11076.0
2016-09-12 14:05:00,37.25,37.27,37.22,37.25,8058.0,37.25,37.27,37.22,37.25,8058.0
2016-09-12 14:10:00,37.24,37.26,37.19,37.2,10423.0,37.24,37.26,37.19,37.2,10423.0
2016-09-12 14:15:00,37.23,37.25,37.21,37.22,10587.0,37.23,37.25,37.21,37.22,10587.0
2016-09-12 14:20:00,37.23,37.33,37.22,37.31,32658.0,37.23,37.33,37.22,37.31,32658.0
2016-09-12 14:25:00,37.32,37.35,37.28,37.29,25449.0,37.32,37.35,37.28,37.29,25449.0
2016-09-12 14:30:00,37.3,37.34,37.28,37.33,21871.0,37.3,37.34,37.28,37.33,21871.0
2016-09-12 14:35:00,37.33,37.42,37.3,37.32,58260.0,37.33,37.42,37.3,37.32,58260.0
2016-09-12 14:40:00,37.33,37.5,37.33,37.49,24103.0,37.33,37.5,37.33,37.49,24103.0
2016-09-12 14:45:00,37.49,37.5,37.38,37.42,19189.0,37.49,37.5,37.38,37.42,19189.0
2016-09-12 14:50:00,37.42,37.42,37.37,37.37,13335.0,37.42,37.42,37.37,37.37,13335.0
2016-09-12 14:55:00,37.37,37.5,37.37,37.49,39689.0,37.37,37.5,37.37,37.49,39689.0
2016-09-12 15:00:00,37.49,37.5,37.37,37.37,27004.0,37.49,37.5,37.37,37.37,27004.0
2016-09-12 15:05:00,37.36,37.4,37.24,37.39,64477.0,37.36,37.4,37.24,37.39,64477.0
2016-09-12 15:10:00,37.41,37.43,37.39,37.41,6800.0,37.41,37.43,37.39,37.41,6800.0
2016-09-12 15:15:00,37.41,37.42,37.34,37.35,14030.0,37.41,37.42,37.34,37.35,14030.0
2016-09-12 15:20:00,37.35,37.39,37.31,37.38,13617.0,37.35,37.39,37.31,37.38,13617.0
2016-09-12 15:25:00,37.38,37.38,37.34,37.34,12937.0,37.38,37.38,37.34,37.34,12937.0
2016-09-12 15:30:00,37.35,37.36,37.32,37.33,13900.0,37.35,37.36,37.32,37.33,13900.0
2016-09-12 15:35:00,37.33,37.36,37.33,37.35,22664.0,37.33,37.36,37.33,37.35,22664.0
2016-09-12 15:40:00,37.35,37.45,37.35,37.42,20906.0,37.35,37.45,37.35,37.42,20906.0
2016-09-12 15:45:00,37.42,37.43,37.35,37.41,36822.0,37.42,37.43,37.35,37.41,36822.0
2016-09-12 15:50:00,37.42,37.44,37.39,37.4,34539.0,37.42,37.44,37.39,37.4,34539.0
2016-09-12 15:55:00,37.4,37.45,37.35,37.43,92393.0,37.4,37.45,37.35,37.43,92393.0
2016-09-13 09:30:00,37.07,37.2,36.69,36.85,39450.0,37.07,37.2,36.69,36.85,39450.0
2016-09-13 09:35:00,36.82,37.12,36.8,37.05,16831.0,36.82,37.12,36.8,37.05,16831.0
2016-09-13 09:40:00,37.07,37.17,37.06,37.1,11361.0,37.07,37.17,37.06,37.1,11361.0
2016-09-13 09:45:00,37.05,37.05,36.9,36.95,29678.0,37.05,37.05,36.9,36.95,29678.0
2016-09-13 09:50:00,36.93,36.97,36.7,36.73,19648.0,36.93,36.97,36.7,36.73,19648.0
2016-09-13 09:55:00,36.73,36.74,36.55,36.6,40208.0,36.73,36.74,36.55,36.6,40208.0
2016-09-13 10:00:00,36.6,36.69,36.54,36.61,34498.0,36.6,36.69,36.54,36.61,34498.0
2016-09-13 10:05:00,36.61,36.93,36.61,36.76,40676.0,36.61,36.93,36.61,36.76,40676.0
2016-09-13 10:10:00,36.76,36.84,36.68,36.84,12755.0,36.76,36.84,36.68,36.84,12755.0
2016-09-13 10:15:00,36.82,36.89,36.66,36.68,17624.0,36.82,36.89,36.66,36.68,17624.0
2016-09-13 10:20:00,36.67,36.73,36.61,36.71,16102.0,36.67,36.73,36.61,36.71,16102.0
2016-09-13 10:25:00,36.7,36.78,36.64,36.73,21529.0,36.7,36.78,36.64,36.73,21529.0
2016-09-13 10:30:00,36.71,36.83,36.59,36.8,19532.0,36.71,36.83,36.59,36.8,19532.0
2016-09-13 10:35:00,36.78,36.85,36.71,36.77,12425.0,36.78,36.85,36.71,36.77,12425.0
2016-09-13 10:40:00,36.78,36.84,36.76,36.77,14100.0,36.78,36.84,36.76,36.77,14100.0
2016-09-13 10:45:00,36.78,36.85,36.66,36.71,10910.0,36.78,36.85,36.66,36.71,10910.0
2016-09-13 10:50:00,36.71,36.72,36.54,36.57,19118.0,36.71,36.72,36.54,36.57,19118.0
2016-09-13 10:55:00,36.57,36.75,36.55,36.61,44656.0,36.57,36.75,36.55,36.61,44656.0
2016-09-13 11:00:00,36.61,36.65,36.59,36.62,15258.0,36.61,36.65,36.59,36.62,15258.0
2016-09-13 11:05:00,36.62,36.7,36.58,36.59,16276.0,36.62,36.7,36.58,36.59,16276.0
2016-09-13 11:10:00,36.61,36.63,36.54,36.57,14588.0,36.61,36.63,36.54,36.57,14588.0
2016-09-13 11:15:00,36.57,36.6,36.5,36.55,33859.0,36.57,36.6,36.5,36.55,33859.0
2016-09-13 11:20:00,36.55,36.63,36.55,36.6,25738.0,36.55,36.63,36.55,36.6,25738.0
2016-09-13 11:25:00,36.58,36.62,36.5,36.5,15350.0,36.58,36.62,36.5,36.5,15350.0
2016-09-13 11:30:00,36.52,36.54,36.45,36.47,17609.0,36.52,36.54,36.45,36.47,17609.0
2016-09-13 11:35:00,36.46,36.53,36.46,36.48,12959.0,36.46,36.53,36.46,36.48,12959.0
2016-09-13 11:40:00,36.47,36.63,36.47,36.6,44529.0,36.47,36.63,36.47,36.6,44529.0
2016-09-13 11:45:00,36.6,36.63,36.46,36.46,40298.0,36.6,36.63,36.46,36.46,40298.0
2016-09-13 11:50:00,36.46,36.49,36.4,36.45,41371.0,36.46,36.49,36.4,36.45,41371.0
2016-09-13 11:55:00,36.43,36.5,36.41,36.5,7635.0,36.43,36.5,36.41,36.5,7635.0
2016-09-13 12:00:00,36.52,36.55,36.45,36.45,13596.0,36.52,36.55,36.45,36.45,13596.0
2016-09-13 12:05:00,36.45,36.46,36.41,36.42,34581.0,36.45,36.46,36.41,36.42,34581.0
2016-09-13 12:10:00,36.42,36.43,36.35,36.37,83544.0,36.42,36.43,36.35,36.37,83544.0
2016-09-13 12:15:00,36.37,36.47,36.36,36.37,41923.0,36.37,36.47,36.36,36.37,41923.0
2016-09-13 12:20:00,36.37,36.4,36.32,36.33,40729.0,36.37,36.4,36.32,36.33,40729.0
2016-09-13 12:25:00,36.34,36.38,36.32,36.34,21760.0,36.34,36.38,36.32,36.34,21760.0
2016-09-13 12:30:00,36.35,36.45,36.33,36.43,34652.0,36.35,36.45,36.33,36.43,34652.0
2016-09-13 12:35:00,36.44,36.52,36.4,36.52,12920.0,36.44,36.52,36.4,36.52,12920.0
2016-09-13 12:40:00,36.51,36.57,36.47,36.56,20229.0,36.51,36.57,36.47,36.56,20229.0
2016-09-13 12:45:00,36.56,36.56,36.45,36.52,15195.0,36.56,36.56,36.45,36.52,15195.0
2016-09-13 12:50:00,36.53,36.56,36.46,36.46,10984.0,36.53,36.56,36.46,36.46,10984.0
2016-09-13 12:55:00,36.47,36.48,36.42,36.44,17556.0,36.47,36.48,36.42,36.44,17556.0
2016-09-13 13:00:00,36.43,36.43,36.34,36.35,19253.0,36.43,36.43,36.34,36.35,19253.0
2016-09-13 13:05:00,36.36,36.41,36.34,36.39,29576.0,36.36,36.41,36.34,36.39,29576.0
2016-09-13 13:10:00,36.38,36.46,36.37,36.45,12893.0,36.38,36.46,36.37,36.45,12893.0
2016-09-13 13:15:00,36.45,36.57,36.44,36.56,16476.0,36.45,36.57,36.44,36.56,16476.0
2016-09-13 13:20:00,36.55,36.63,36.52,36.54,23760.0,36.55,36.63,36.52,36.54,23760.0
2016-09-13 13:25:00,36.52,36.67,36.51,36.62,22742.0,36.52,36.67,36.51,36.62,22742.0
2016-09-13 13:30:00,36.66,36.75,36.58,36.58,17397.0,36.66,36.75,36.58,36.58,17397.0
2016-09-13 13:35:00,36.6,36.66,36.54,36.6,19812.0,36.6,36.66,36.54,36.6,19812.0
2016-09-13 13:40:00,36.6,36.63,36.5,36.51,10651.0,36.6,36.63,36.5,36.51,10651.0
2016-09-13 13:45:00,36.52,36.55,36.48,36.5,22544.0,36.52,36.55,36.48,36.5,22544.0
2016-09-13 13:50:00,36.51,36.53,36.38,36.4,19542.0,36.51,36.53,36.38,36.4,19542.0
2016-09-13 13:55:00,36.37,36.41,36.34,36.34,46782.0,36.37,36.41,36.34,36.34,46782.0
2016-09-13 14:00:00,36.34,36.4,36.3,36.39,33448.0,36.34,36.4,36.3,36.39,33448.0
2016-09-13 14:05:00,36.39,36.43,36.31,36.39,20392.0,36.39,36.43,36.31,36.39,20392.0
2016-09-13 14:10:00,36.37,36.4,36.31,36.32,37277.0,36.37,36.4,36.31,36.32,37277.0
2016-09-13 14:15:00,36.32,36.37,36.31,36.37,33569.0,36.32,36.37,36.31,36.37,33569.0
2016-09-13 14:20:00,36.38,36.45,36.36,36.43,26458.0,36.38,36.45,36.36,36.43,26458.0
2016-09-13 14:25:00,36.43,36.45,36.36,36.4,22260.0,36.43,36.45,36.36,36.4,22260.0
2016-09-13 14:30:00,36.37,36.41,36.33,36.37,29528.0,36.37,36.41,36.33,36.37,29528.0
2016-09-13 14:35:00,36.37,36.38,36.26,36.33,143514.0,36.37,36.38,36.26,36.33,143514.0
2016-09-13 14:40:00,36.35,36.44,36.3,36.44,34655.0,36.35,36.44,36.3,36.44,34655.0
2016-09-13 14:45:00,36.45,36.46,36.38,36.44,25838.0,36.45,36.46,36.38,36.44,25838.0
2016-09-13 14:50:00,36.44,36.49,36.37,36.37,21412.0,36.44,36.49,36.37,36.37,21412.0
2016-09-13 14:55:00,36.38,36.39,36.24,36.24,44219.0,36.38,36.39,36.24,36.24,44219.0
2016-09-13 15:00:00,36.23,36.27,36.2,36.22,58809.0,36.23,36.27,36.2,36.22,58809.0
2016-09-13 15:05:00,36.22,36.3,36.17,36.26,44176.0,36.22,36.3,36.17,36.26,44176.0
2016-09-13 15:10:00,36.26,36.26,36.19,36.21,42237.0,36.26,36.26,36.19,36.21,42237.0
2016-09-13 15:15:00,36.22,36.39,36.21,36.35,36598.0,36.22,36.39,36.21,36.35,36598.0
2016-09-13 15:20:00,36.35,36.45,36.35,36.4,47627.0,36.35,36.45,36.35,36.4,47627.0
2016-09-13 15:25:00,36.41,36.54,36.39,36.51,34402.0,36.41,36.54,36.39,36.51,34402.0
2016-09-13 15:30:00,36.51,36.59,36.48,36.52,35807.0,36.51,36.59,36.48,36.52,35807.0
2016-09-13 15:35:00,36.52,36.57,36.47,36.52,47722.0,36.52,36.57,36.47,36.52,47722.0
2016-09-13 15:40:00,36.52,36.52,36.33,36.37,55562.0,36.52,36.52,36.33,36.37,55562.0
2016-09-13 15:45:00,36.37,36.48,36.32,36.39,64069.0,36.37,36.48,36.32,36.39,64069.0
2016-09-13 15:50:00,36.4,36.53,36.4,36.52,55613.0,36.4,36.53,36.4,36.52,55613.0
2016-09-13 15:55:00,36.52,36.53,36.4,36.42,89014.0,36.52,36.53,36.4,36.42,89014.0
2016-09-14 09:30:00,36.31,36.45,35.97,36.14,99130.0,36.31,36.45,35.97,36.14,99130.0
2016-09-14 09:35:00,36.14,36.15,35.4,35.45,198441.0,36.14,36.15,35.4,35.45,198441.0
2016-09-14 09:40:00,35.45,35.45,35.02,35.06,262329.0,35.45,35.45,35.02,35.06,262329.0
2016-09-14 09:45:00,35.06,35.1,34.66,34.71,240566.0,35.06,35.1,34.66,34.71,240566.0
2016-09-14 09:50:00,34.69,34.82,34.56,34.6,216409.0,34.69,34.82,34.56,34.6,216409.0
2016-09-14 09:55:00,34.6,34.85,34.5,34.67,169306.0,34.6,34.85,34.5,34.67,169306.0
2016-09-14 10:00:00,34.66,34.81,34.58,34.6,96359.0,34.66,34.81,34.58,34.6,96359.0
2016-09-14 10:05:00,34.63,34.92,34.63,34.8,147557.0,34.63,34.92,34.63,34.8,147557.0
2016-09-14 10:10:00,34.81,35.15,34.8,34.85,222640.0,34.81,35.15,34.8,34.85,222640.0
2016-09-14 10:15:00,34.84,34.94,34.77,34.94,101768.0,34.84,34.94,34.77,34.94,101768.0
2016-09-14 10:20:00,34.93,35.25,34.88,35.19,113827.0,34.93,35.25,34.88,35.19,113827.0
2016-09-14 10:25:00,35.19,35.24,35.0,35.03,78689.0,35.19,35.24,35.0,35.03,78689.0
2016-09-14 10:30:00,35.03,35.12,34.96,35.09,55012.0,35.03,35.12,34.96,35.09,55012.0
2016-09-14 10:35:00,35.1,35.15,34.9,34.97,123586.0,35.1,35.15,34.9,34.97,123586.0
2016-09-14 10:40:00,34.97,34.98,34.78,34.81,58046.0,34.97,34.98,34.78,34.81,58046.0
2016-09-14 10:45:00,34.82,34.9,34.82,34.86,46429.0,34.82,34.9,34.82,34.86,46429.0
2016-09-14 10:50:00,34.86,34.88,34.75,34.81,58434.0,34.86,34.88,34.75,34.81,58434.0
2016-09-14 10:55:00,34.81,35.04,34.75,35.04,63077.0,34.81,35.04,34.75,35.04,63077.0
2016-09-14 11:00:00,35.04,35.19,34.96,35.01,82468.0,35.04,35.19,34.96,35.01,82468.0
2016-09-14 11:05:00,35.03,35.04,34.91,34.98,29666.0,35.03,35.04,34.91,34.98,29666.0
2016-09-14 11:10:00,34.98,35.01,34.88,34.98,49755.0,34.98,35.01,34.88,34.98,49755.0
2016-09-14 11:15:00,34.99,35.04,34.91,34.98,34153.0,34.99,35.04,34.91,34.98,34153.0
2016-09-14 11:20:00,34.99,35.15,34.99,35.15,45517.0,34.99,35.15,34.99,35.15,45517.0
2016-09-14 11:25:00,35.15,35.24,35.08,35.09,37039.0,35.15,35.24,35.08,35.09,37039.0
2016-09-14 11:30:00,35.09,35.09,34.89,34.9,46355.0,35.09,35.09,34.89,34.9,46355.0
2016-09-14 11:35:00,34.9,35.02,34.87,34.96,41608.0,34.9,35.02,34.87,34.96,41608.0
2016-09-14 11:40:00,34.95,34.97,34.92,34.94,25927.0,34.95,34.97,34.92,34.94,25927.0
2016-09-14 11:45:00,34.91,34.98,34.9,34.94,27423.0,34.91,34.98,34.9,34.94,27423.0
2016-09-14 11:50:00,34.94,34.99,34.92,34.97,36836.0,34.94,34.99,34.92,34.97,36836.0
2016-09-14 11:55:00,34.96,35.03,34.94,35.0,46817.0,34.96,35.03,34.94,35.0,46817.0
2016-09-14 12:00:00,35.0,35.06,34.99,35.02,35245.0,35.0,35.06,34.99,35.02,35245.0
2016-09-14 12:05:00,35.02,35.06,35.0,35.01,24870.0,35.02,35.06,35.0,35.01,24870.0
2016-09-14 12:10:00,35.02,35.05,34.99,35.02,26113.0,35.02,35.05,34.99,35.02,26113.0
2016-09-14 12:15:00,35.02,35.09,35.0,35.08,31620.0,35.02,35.09,35.0,35.08,31620.0
2016-09-14 12:20:00,35.07,35.08,35.02,35.03,24000.0,35.07,35.08,35.02,35.03,24000.0
2016-09-14 12:25:00,35.03,35.09,35.02,35.09,24273.0,35.03,35.09,35.02,35.09,24273.0
2016-09-14 12:30:00,35.09,35.15,35.08,35.15,23304.0,35.09,35.15,35.08,35.15,23304.0
2016-09-14 12:35:00,35.14,35.14,35.08,35.09,26142.0,35.14,35.14,35.08,35.09,26142.0
2016-09-14 12:40:00,35.08,35.08,35.01,35.05,21609.0,35.08,35.08,35.01,35.05,21609.0
2016-09-14 12:45:00,35.05,35.06,34.99,35.01,27348.0,35.05,35.06,34.99,35.01,27348.0
2016-09-14 12:50:00,35.01,35.08,35.0,35.06,18594.0,35.01,35.08,35.0,35.06,18594.0
2016-09-14 12:55:00,35.08,35.12,35.05,35.11,24187.0,35.08,35.12,35.05,35.11,24187.0
2016-09-14 13:00:00,35.11,35.11,35.01,35.02,25230.0,35.11,35.11,35.01,35.02,25230.0
2016-09-14 13:05:00,35.04,35.09,35.0,35.08,19314.0,35.04,35.09,35.0,35.08,19314.0
2016-09-14 13:10:00,35.09,35.11,35.03,35.04,17206.0,35.09,35.11,35.03,35.04,17206.0
2016-09-14 13:15:00,35.04,35.1,35.03,35.1,11992.0,35.04,35.1,35.03,35.1,11992.0
2016-09-14 13:20:00,35.1,35.19,35.08,35.17,33891.0,35.1,35.19,35.08,35.17,33891.0
2016-09-14 13:25:00,35.18,35.21,35.12,35.12,16303.0,35.18,35.21,35.12,35.12,16303.0
2016-09-14 13:30:00,35.13,35.17,35.09,35.16,17196.0,35.13,35.17,35.09,35.16,17196.0
2016-09-14 13:35:00,35.15,35.15,35.02,35.03,22583.0,35.15,35.15,35.02,35.03,22583.0
2016-09-14 13:40:00,35.03,35.08,35.01,35.01,15788.0,35.03,35.08,35.01,35.01,15788.0
2016-09-14 13:45:00,35.01,35.03,34.98,34.99,55913.0,35.01,35.03,34.98,34.99,55913.0
2016-09-14 13:50:00,34.98,35.0,34.88,34.99,30558.0,34.98,35.0,34.88,34.99,30558.0
2016-09-14 13:55:00,34.99,35.0,34.9,34.92,27337.0,34.99,35.0,34.9,34.92,27337.0
2016-09-14 14:00:00,34.93,34.97,34.86,34.88,30826.0,34.93,34.97,34.86,34.88,30826.0
2016-09-14 14:05:00,34.86,34.86,34.77,34.79,46695.0,34.86,34.86,34.77,34.79,46695.0
2016-09-14 14:10:00,34.8,34.88,34.78,34.84,25121.0,34.8,34.88,34.78,34.84,25121.0
2016-09-14 14:15:00,34.86,34.96,34.85,34.91,54057.0,34.86,34.96,34.85,34.91,54057.0
2016-09-14 14:20:00,34.9,35.1,34.89,35.07,45883.0,34.9,35.1,34.89,35.07,45883.0
2016-09-14 14:25:00,35.05,35.07,34.93,35.07,45209.0,35.05,35.07,34.93,35.07,45209.0
2016-09-14 14:30:00,35.08,35.08,34.94,34.97,53629.0,35.08,35.08,34.94,34.97,53629.0
2016-09-14 14:35:00,34.97,35.05,34.96,35.02,28647.0,34.97,35.05,34.96,35.02,28647.0
2016-09-14 14:40:00,35.03,35.15,35.02,35.14,32076.0,35.03,35.15,35.02,35.14,32076.0
2016-09-14 14:45:00,35.14,35.17,35.07,35.11,44045.0,35.14,35.17,35.07,35.11,44045.0
2016-09-14 14:50:00,35.12,35.13,35.09,35.1,22938.0,35.12,35.13,35.09,35.1,22938.0
2016-09-14 14:55:00,35.1,35.18,35.1,35.16,26795.0,35.1,35.18,35.1,35.16,26795.0
2016-09-14 15:00:00,35.16,35.17,35.05,35.08,50285.0,35.16,35.17,35.05,35.08,50285.0
2016-09-14 15:05:00,35.09,35.09,35.03,35.05,29536.0,35.09,35.09,35.03,35.05,29536.0
2016-09-14 15:10:00,35.05,35.06,34.96,34.97,32049.0,35.05,35.06,34.96,34.97,32049.0
2016-09-14 15:15:00,34.97,34.98,34.86,34.86,36038.0,34.97,34.98,34.86,34.86,36038.0
2016-09-14 15:20:00,34.86,34.93,34.85,34.86,43616.0,34.86,34.93,34.85,34.86,43616.0
2016-09-14 15:25:00,34.87,34.9,34.82,34.84,30658.0,34.87,34.9,34.82,34.84,30658.0
2016-09-14 15:30:00,34.83,34.93,34.83,34.91,52261.0,34.83,34.93,34.83,34.91,52261.0
2016-09-14 15:35:00,34.92,34.96,34.9,34.94,35166.0,34.92,34.96,34.9,34.94,35166.0
2016-09-14 15:40:00,34.94,35.03,34.93,35.02,62658.0,34.94,35.03,34.93,35.02,62658.0
2016-09-14 15:45:00,35.02,35.11,35.0,35.09,89295.0,35.02,35.11,35.0,35.09,89295.0
2016-09-14 15:50:00,35.09,35.14,35.07,35.13,124335.0,35.09,35.14,35.07,35.13,124335.0
2016-09-14 15:55:00,35.13,35.14,35.02,35.03,163983.0,35.13,35.14,35.02,35.03,163983.0
2016-09-15 09:30:00,35.0,35.32,34.91,35.09,92220.0,35.0,35.32,34.91,35.09,92220.0
2016-09-15 09:35:00,35.11,35.24,34.86,34.89,32256.0,35.11,35.24,34.86,34.89,32256.0
2016-09-15 09:40:00,34.88,35.01,34.76,34.79,36311.0,34.88,35.01,34.76,34.79,36311.0
2016-09-15 09:45:00,34.79,34.8,34.54,34.61,74454.0,34.79,34.8,34.54,34.61,74454.0
2016-09-15 09:50:00,34.6,34.73,34.58,34.62,125005.0,34.6,34.73,34.58,34.62,125005.0
2016-09-15 09:55:00,34.62,34.72,34.5,34.61,130076.0,34.62,34.72,34.5,34.61,130076.0
2016-09-15 10:00:00,34.61,34.65,34.5,34.65,85151.0,34.61,34.65,34.5,34.65,85151.0
2016-09-15 10:05:00,34.64,34.72,34.58,34.69,54230.0,34.64,34.72,34.58,34.69,54230.0
2016-09-15 10:10:00,34.69,34.75,34.62,34.7,53800.0,34.69,34.75,34.62,34.7,53800.0
2016-09-15 10:15:00,34.7,34.77,34.61,34.61,61037.0,34.7,34.77,34.61,34.61,61037.0
2016-09-15 10:20:00,34.62,34.72,34.61,34.68,62370.0,34.62,34.72,34.61,34.68,62370.0
2016-09-15 10:25:00,34.69,34.75,34.66,34.67,70146.0,34.69,34.75,34.66,34.67,70146.0
2016-09-15 10:30:00,34.68,34.8,34.68,34.75,61566.0,34.68,34.8,34.68,34.75,61566.0
2016-09-15 10:35:00,34.75,34.86,34.74,34.86,79262.0,34.75,34.86,34.74,34.86,79262.0
2016-09-15 10:40:00,34.87,34.9,34.62,34.69,58508.0,34.87,34.9,34.62,34.69,58508.0
2016-09-15 10:45:00,34.69,34.75,34.55,34.61,61125.0,34.69,34.75,34.55,34.61,61125.0
2016-09-15 10:50:00,34.61,34.69,34.6,34.64,32436.0,34.61,34.69,34.6,34.64,32436.0
2016-09-15 10:55:00,34.64,34.72,34.64,34.71,26135.0,34.64,34.72,34.64,34.71,26135.0
2016-09-15 11:00:00,34.71,34.79,34.7,34.78,39974.0,34.71,34.79,34.7,34.78,39974.0
2016-09-15 11:05:00,34.79,34.8,34.68,34.69,65092.0,34.79,34.8,34.68,34.69,65092.0
2016-09-15 11:10:00,34.69,34.8,34.68,34.79,62792.0,34.69,34.8,34.68,34.79,62792.0
2016-09-15 11:15:00,34.79,34.84,34.74,34.83,69063.0,34.79,34.84,34.74,34.83,69063.0
2016-09-15 11:20:00,34.84,35.0,34.83,34.96,83025.0,34.84,35.0,34.83,34.96,83025.0
2016-09-15 11:25:00,34.97,35.0,34.86,34.86,49482.0,34.97,35.0,34.86,34.86,49482.0
2016-09-15 11:30:00,34.85,34.93,34.84,34.91,25545.0,34.85,34.93,34.84,34.91,25545.0
2016-09-15 11:35:00,34.9,34.92,34.87,34.9,26093.0,34.9,34.92,34.87,34.9,26093.0
2016-09-15 11:40:00,34.9,34.91,34.74,34.75,87108.0,34.9,34.91,34.74,34.75,87108.0
2016-09-15 11:45:00,34.75,34.81,34.73,34.77,31104.0,34.75,34.81,34.73,34.77,31104.0
2016-09-15 11:50:00,34.78,34.88,34.78,34.82,31462.0,34.78,34.88,34.78,34.82,31462.0
2016-09-15 11:55:00,34.81,34.82,34.68,34.75,48147.0,34.81,34.82,34.68,34.75,48147.0
2016-09-15 12:00:00,34.75,34.86,34.74,34.84,21832.0,34.75,34.86,34.74,34.84,21832.0
2016-09-15 12:05:00,34.85,34.92,34.85,34.86,46758.0,34.85,34.92,34.85,34.86,46758.0
2016-09-15 12:10:00,34.86,34.86,34.8,34.85,23411.0,34.86,34.86,34.8,34.85,23411.0
2016-09-15 12:15:00,34.85,34.89,34.81,34.88,22335.0,34.85,34.89,34.81,34.88,22335.0
2016-09-15 12:20:00,34.88,34.99,34.87,34.98,25593.0,34.88,34.99,34.87,34.98,25593.0
2016-09-15 12:25:00,34.98,34.99,34.92,34.97,26627.0,34.98,34.99,34.92,34.97,26627.0
2016-09-15 12:30:00,34.99,35.0,34.85,34.86,50079.0,34.99,35.0,34.85,34.86,50079.0
2016-09-15 12:35:00,34.87,34.89,34.82,34.84,17576.0,34.87,34.89,34.82,34.84,17576.0
2016-09-15 12:40:00,34.84,34.85,34.78,34.81,22652.0,34.84,34.85,34.78,34.81,22652.0
2016-09-15 12:45:00,34.8,34.9,34.8,34.87,11970.0,34.8,34.9,34.8,34.87,11970.0
2016-09-15 12:50:00,34.87,34.92,34.84,34.91,25490.0,34.87,34.92,34.84,34.91,25490.0
2016-09-15 12:55:00,34.91,34.97,34.89,34.94,20930.0,34.91,34.97,34.89,34.94,20930.0
2016-09-15 13:00:00,34.94,35.04,34.94,34.99,29308.0,34.94,35.04,34.94,34.99,29308.0
2016-09-15 13:05:00,34.99,35.02,34.97,34.98,26222.0,34.99,35.02,34.97,34.98,26222.0
2016-09-15 13:10:00,34.98,35.0,34.96,35.0,39216.0,34.98,35.0,34.96,35.0,39216.0
2016-09-15 13:15:00,35.0,35.05,34.92,35.03,68666.0,35.0,35.05,34.92,35.03,68666.0
2016-09-15 13:20:00,35.03,35.13,34.99,35.1,55522.0,35.03,35.13,34.99,35.1,55522.0
2016-09-15 13:25:00,35.1,35.16,35.08,35.13,63892.0,35.1,35.16,35.08,35.13,63892.0
2016-09-15 13:30:00,35.13,35.17,35.1,35.16,32777.0,35.13,35.17,35.1,35.16,32777.0
2016-09-15 13:35:00,35.16,35.18,35.11,35.16,22793.0,35.16,35.18,35.11,35.16,22793.0
2016-09-15 13:40:00,35.15,35.23,35.14,35.22,30467.0,35.15,35.23,35.14,35.22,30467.0
2016-09-15 13:45:00,35.22,35.25,35.21,35.25,19513.0,35.22,35.25,35.21,35.25,19513.0
2016-09-15 13:50:00,35.24,35.25,35.18,35.2,26214.0,35.24,35.25,35.18,35.2,26214.0
2016-09-15 13:55:00,35.2,35.23,35.16,35.21,26912.0,35.2,35.23,35.16,35.21,26912.0
2016-09-15 14:00:00,35.21,35.21,35.18,35.21,15836.0,35.21,35.21,35.18,35.21,15836.0
2016-09-15 14:05:00,35.2,35.24,35.2,35.23,19888.0,35.2,35.24,35.2,35.23,19888.0
2016-09-15 14:10:00,35.23,35.24,35.13,35.14,33933.0,35.23,35.24,35.13,35.14,33933.0
2016-09-15 14:15:00,35.13,35.2,35.13,35.18,46407.0,35.13,35.2,35.13,35.18,46407.0
2016-09-15 14:20:00,35.18,35.21,35.13,35.13,39985.0,35.18,35.21,35.13,35.13,39985.0
2016-09-15 14:25:00,35.13,35.15,35.1,35.11,14301.0,35.13,35.15,35.1,35.11,14301.0
2016-09-15 14:30:00,35.11,35.12,35.08,35.11,23618.0,35.11,35.12,35.08,35.11,23618.0
2016-09-15 14:35:00,35.12,35.13,35.09,35.12,31407.0,35.12,35.13,35.09,35.12,31407.0
2016-09-15 14:40:00,35.11,35.13,35.08,35.13,25328.0,35.11,35.13,35.08,35.13,25328.0
2016-09-15 14:45:00,35.12,35.13,35.1,35.11,23149.0,35.12,35.13,35.1,35.11,23149.0
2016-09-15 14:50:00,35.1,35.14,35.09,35.13,47965.0,35.1,35.14,35.09,35.13,47965.0
2016-09-15 14:55:00,35.14,35.23,35.14,35.22,31175.0,35.14,35.23,35.14,35.22,31175.0
2016-09-15 15:00:00,35.23,35.23,35.18,35.19,24248.0,35.23,35.23,35.18,35.19,24248.0
2016-09-15 15:05:00,35.18,35.22,35.18,35.19,26450.0,35.18,35.22,35.18,35.19,26450.0
2016-09-15 15:10:00,35.19,35.19,35.1,35.12,26714.0,35.19,35.19,35.1,35.12,26714.0
2016-09-15 15:15:00,35.12,35.14,35.08,35.09,31443.0,35.12,35.14,35.08,35.09,31443.0
2016-09-15 15:20:00,35.08,35.13,35.08,35.11,31516.0,35.08,35.13,35.08,35.11,31516.0
2016-09-15 15:25:00,35.11,35.21,34.75,35.18,434381.0,35.11,35.21,34.75,35.18,434381.0
2016-09-15 15:30:00,35.17,35.31,35.15,35.27,103495.0,35.17,35.31,35.15,35.27,103495.0
2016-09-15 15:35:00,35.27,35.32,35.26,35.3,78162.0,35.27,35.32,35.26,35.3,78162.0
2016-09-15 15:40:00,35.31,35.37,35.26,35.31,82414.0,35.31,35.37,35.26,35.31,82414.0
2016-09-15 15:45:00,35.31,35.38,35.3,35.38,77382.0,35.31,35.38,35.3,35.38,77382.0
2016-09-15 15:50:00,35.38,35.4,35.28,35.29,136251.0,35.38,35.4,35.28,35.29,136251.0
2016-09-15 15:55:00,35.29,35.38,35.25,35.35,169615.0,35.29,35.38,35.25,35.35,169615.0
2016-09-16 09:30:00,35.23,35.45,35.15,35.29,109985.0,35.23,35.45,35.15,35.29,109985.0
2016-09-16 09:35:00,35.28,35.28,35.07,35.07,13231.0,35.28,35.28,35.07,35.07,13231.0
2016-09-16 09:40:00,35.08,35.18,34.88,34.92,39130.0,35.08,35.18,34.88,34.92,39130.0
2016-09-16 09:45:00,34.95,35.12,34.89,35.12,34522.0,34.95,35.12,34.89,35.12,34522.0
2016-09-16 09:50:00,35.13,35.14,34.95,35.06,28607.0,35.13,35.14,34.95,35.06,28607.0
2016-09-16 09:55:00,35.06,35.07,34.84,34.93,26611.0,35.06,35.07,34.84,34.93,26611.0
2016-09-16 10:00:00,34.92,34.99,34.81,34.87,38372.0,34.92,34.99,34.81,34.87,38372.0
2016-09-16 10:05:00,34.86,34.86,34.68,34.73,62563.0,34.86,34.86,34.68,34.73,62563.0
2016-09-16 10:10:00,34.75,34.79,34.69,34.74,43615.0,34.75,34.79,34.69,34.74,43615.0
2016-09-16 10:15:00,34.72,34.84,34.7,34.81,19810.0,34.72,34.84,34.7,34.81,19810.0
2016-09-16 10:20:00,34.82,34.87,34.76,34.77,31452.0,34.82,34.87,34.76,34.77,31452.0
2016-09-16 10:25:00,34.75,34.77,34.71,34.76,19484.0,34.75,34.77,34.71,34.76,19484.0
2016-09-16 10:30:00,34.75,34.81,34.71,34.71,22823.0,34.75,34.81,34.71,34.71,22823.0
2016-09-16 10:35:00,34.71,34.85,34.68,34.85,19696.0,34.71,34.85,34.68,34.85,19696.0
2016-09-16 10:40:00,34.84,34.86,34.78,34.85,21902.0,34.84,34.86,34.78,34.85,21902.0
2016-09-16 10:45:00,34.85,34.91,34.77,34.78,28690.0,34.85,34.91,34.77,34.78,28690.0
2016-09-16 10:50:00,34.76,34.8,34.73,34.76,14434.0,34.76,34.8,34.73,34.76,14434.0
2016-09-16 10:55:00,34.75,34.79,34.68,34.68,38698.0,34.75,34.79,34.68,34.68,38698.0
2016-09-16 11:00:00,34.66,34.68,34.64,34.67,20650.0,34.66,34.68,34.64,34.67,20650.0
2016-09-16 11:05:00,34.67,34.7,34.65,34.65,39033.0,34.67,34.7,34.65,34.65,39033.0
2016-09-16 11:10:00,34.65,34.7,34.62,34.69,29298.0,34.65,34.7,34.62,34.69,29298.0
2016-09-16 11:15:00,34.7,34.75,34.68,34.72,12957.0,34.7,34.75,34.68,34.72,12957.0
2016-09-16 11:20:00,34.71,34.82,34.71,34.78,23694.0,34.71,34.82,34.71,34.78,23694.0
2016-09-16 11:25:00,34.77,34.77,34.69,34.74,29428.0,34.77,34.77,34.69,34.74,29428.0
2016-09-16 11:30:00,34.74,34.74,34.69,34.72,8670.0,34.74,34.74,34.69,34.72,8670.0
2016-09-16 11:35:00,34.72,34.79,34.71,34.77,11879.0,34.72,34.79,34.71,34.77,11879.0
2016-09-16 11:40:00,34.77,34.82,34.75,34.81,10013.0,34.77,34.82,34.75,34.81,10013.0
2016-09-16 11:45:00,34.8,34.84,34.76,34.76,25374.0,34.8,34.84,34.76,34.76,25374.0
2016-09-16 11:50:00,34.76,34.77,34.72,34.76,12808.0,34.76,34.77,34.72,34.76,12808.0
2016-09-16 11:55:00,34.75,34.76,34.69,34.7,23450.0,34.75,34.76,34.69,34.7,23450.0
2016-09-16 12:00:00,34.7,34.7,34.65,34.67,15460.0,34.7,34.7,34.65,34.67,15460.0
2016-09-16 12:05:00,34.66,34.74,34.66,34.73,10740.0,34.66,34.74,34.66,34.73,10740.0
2016-09-16 12:10:00,34.74,34.74,34.66,34.68,16760.0,34.74,34.74,34.66,34.68,16760.0
2016-09-16 12:15:00,34.66,34.7,34.63,34.66,27012.0,34.66,34.7,34.63,34.66,27012.0
2016-09-16 12:20:00,34.66,34.75,34.66,34.74,5593.0,34.66,34.75,34.66,34.74,5593.0
2016-09-16 12:25:00,34.73,34.74,34.69,34.71,11713.0,34.73,34.74,34.69,34.71,11713.0
2016-09-16 12:30:00,34.7,34.72,34.66,34.66,14023.0,34.7,34.72,34.66,34.66,14023.0
2016-09-16 12:35:00,34.66,34.69,34.63,34.63,7864.0,34.66,34.69,34.63,34.63,7864.0
2016-09-16 12:40:00,34.64,34.64,34.56,34.56,33791.0,34.64,34.64,34.56,34.56,33791.0
2016-09-16 12:45:00,34.56,34.61,34.55,34.58,26944.0,34.56,34.61,34.55,34.58,26944.0
2016-09-16 12:50:00,34.58,34.63,34.58,34.62,13642.0,34.58,34.63,34.58,34.62,13642.0
2016-09-16 12:55:00,34.61,34.64,34.6,34.6,10667.0,34.61,34.64,34.6,34.6,10667.0
2016-09-16 13:00:00,34.6,34.61,34.56,34.58,19821.0,34.6,34.61,34.56,34.58,19821.0
2016-09-16 13:05:00,34.57,34.58,34.52,34.55,15071.0,34.57,34.58,34.52,34.55,15071.0
2016-09-16 13:10:00,34.54,34.64,34.53,34.55,31054.0,34.54,34.64,34.53,34.55,31054.0
2016-09-16 13:15:00,34.54,34.58,34.52,34.54,14139.0,34.54,34.58,34.52,34.54,14139.0
2016-09-16 13:20:00,34.54,34.55,34.5,34.5,25390.0,34.54,34.55,34.5,34.5,25390.0
2016-09-16 13:25:00,34.5,34.51,34.43,34.43,79157.0,34.5,34.51,34.43,34.43,79157.0
2016-09-16 13:30:00,34.43,34.47,34.4,34.4,27578.0,34.43,34.47,34.4,34.4,27578.0
2016-09-16 13:35:00,34.41,34.48,34.39,34.46,19052.0,34.41,34.48,34.39,34.46,19052.0
2016-09-16 13:40:00,34.46,34.47,34.38,34.38,22719.0,34.46,34.47,34.38,34.38,22719.0
2016-09-16 13:45:00,34.38,34.44,34.37,34.43,31382.0,34.38,34.44,34.37,34.43,31382.0
2016-09-16 13:50:00,34.44,34.47,34.42,34.45,28899.0,34.44,34.47,34.42,34.45,28899.0
2016-09-16 13:55:00,34.45,34.5,34.41,34.44,23991.0,34.45,34.5,34.41,34.44,23991.0
2016-09-16 14:00:00,34.43,34.44,34.39,34.4,14997.0,34.43,34.44,34.39,34.4,14997.0
2016-09-16 14:05:00,34.4,34.45,34.4,34.44,24407.0,34.4,34.45,34.4,34.44,24407.0
2016-09-16 14:10:00,34.44,34.48,34.41,34.44,20133.0,34.44,34.48,34.41,34.44,20133.0
2016-09-16 14:15:00,34.45,34.46,34.41,34.44,14150.0,34.45,34.46,34.41,34.44,14150.0
2016-09-16 14:20:00,34.45,34.46,34.41,34.43,11904.0,34.45,34.46,34.41,34.43,11904.0
2016-09-16 14:25:00,34.42,34.51,34.42,34.51,13876.0,34.42,34.51,34.42,34.51,13876.0
2016-09-16 14:30:00,34.5,34.57,34.49,34.53,49138.0,34.5,34.57,34.49,34.53,49138.0
2016-09-16 14:35:00,34.54,34.55,34.48,34.53,38716.0,34.54,34.55,34.48,34.53,38716.0
2016-09-16 14:40:00,34.53,34.57,34.52,34.55,14314.0,34.53,34.57,34.52,34.55,14314.0
2016-09-16 14:45:00,34.55,34.68,34.55,34.67,35753.0,34.55,34.68,34.55,34.67,35753.0
2016-09-16 14:50:00,34.67,34.67,34.57,34.62,29643.0,34.67,34.67,34.57,34.62,29643.0
2016-09-16 14:55:00,34.6,34.62,34.58,34.59,20584.0,34.6,34.62,34.58,34.59,20584.0
2016-09-16 15:00:00,34.58,34.64,34.56,34.59,19474.0,34.58,34.64,34.56,34.59,19474.0
2016-09-16 15:05:00,34.59,34.59,34.56,34.57,24248.0,34.59,34.59,34.56,34.57,24248.0
2016-09-16 15:10:00,34.57,34.59,34.54,34.58,20305.0,34.57,34.59,34.54,34.58,20305.0
2016-09-16 15:15:00,34.58,34.63,34.56,34.6,32372.0,34.58,34.63,34.56,34.6,32372.0
2016-09-16 15:20:00,34.61,34.65,34.59,34.59,27489.0,34.61,34.65,34.59,34.59,27489.0
2016-09-16 15:25:00,34.59,34.6,34.57,34.59,17102.0,34.59,34.6,34.57,34.59,17102.0
2016-09-16 15:30:00,34.59,34.71,34.58,34.7,42072.0,34.59,34.71,34.58,34.7,42072.0
2016-09-16 15:35:00,34.7,34.73,34.66,34.72,39030.0,34.7,34.73,34.66,34.72,39030.0
2016-09-16 15:40:00,34.72,34.72,34.63,34.7,39299.0,34.72,34.72,34.63,34.7,39299.0
2016-09-16 15:45:00,34.7,34.73,34.69,34.72,34047.0,34.7,34.73,34.69,34.72,34047.0
2016-09-16 15:50:00,34.72,34.79,34.72,34.77,117330.0,34.72,34.79,34.72,34.77,117330.0
2016-09-16 15:55:00,34.77,34.82,34.74,34.82,262166.0,34.77,34.82,34.74,34.82,262166.0
2016-09-19 09:30:00,35.0,35.2,34.95,35.12,56477.0,35.0,35.2,34.95,35.12,56477.0
2016-09-19 09:35:00,35.12,35.12,34.73,34.73,45746.0,35.12,35.12,34.73,34.73,45746.0
2016-09-19 09:40:00,34.72,34.72,34.45,34.47,99055.0,34.72,34.72,34.45,34.47,99055.0
2016-09-19 09:45:00,34.47,34.66,34.45,34.63,42601.0,34.47,34.66,34.45,34.63,42601.0
2016-09-19 09:50:00,34.64,34.83,34.63,34.7,69212.0,34.64,34.83,34.63,34.7,69212.0
2016-09-19 09:55:00,34.67,34.86,34.63,34.71,43956.0,34.67,34.86,34.63,34.71,43956.0
2016-09-19 10:00:00,34.68,34.85,34.64,34.84,47736.0,34.68,34.85,34.64,34.84,47736.0
2016-09-19 10:05:00,34.85,34.96,34.7,34.96,74796.0,34.85,34.96,34.7,34.96,74796.0
2016-09-19 10:10:00,34.96,35.0,34.89,34.89,57093.0,34.96,35.0,34.89,34.89,57093.0
2016-09-19 10:15:00,34.92,35.04,34.87,35.01,51306.0,34.92,35.04,34.87,35.01,51306.0
2016-09-19 10:20:00,35.03,35.09,35.02,35.07,26483.0,35.03,35.09,35.02,35.07,26483.0
2016-09-19 10:25:00,35.08,35.09,34.98,35.06,37742.0,35.08,35.09,34.98,35.06,37742.0
2016-09-19 10:30:00,35.07,35.09,34.95,34.97,26439.0,35.07,35.09,34.95,34.97,26439.0
2016-09-19 10:35:00,34.96,35.08,34.87,35.08,29104.0,34.96,35.08,34.87,35.08,29104.0
2016-09-19 10:40:00,35.08,35.09,35.01,35.06,12942.0,35.08,35.09,35.01,35.06,12942.0
2016-09-19 10:45:00,35.05,35.15,35.04,35.1,50028.0,35.05,35.15,35.04,35.1,50028.0
2016-09-19 10:50:00,35.08,35.1,34.98,35.0,29848.0,35.08,35.1,34.98,35.0,29848.0
2016-09-19 10:55:00,34.99,35.0,34.86,34.91,26242.0,34.99,35.0,34.86,34.91,26242.0
2016-09-19 11:00:00,34.91,34.91,34.75,34.81,25486.0,34.91,34.91,34.75,34.81,25486.0
2016-09-19 11:05:00,34.8,34.84,34.74,34.77,30253.0,34.8,34.84,34.74,34.77,30253.0
2016-09-19 11:10:00,34.78,34.8,34.73,34.73,20861.0,34.78,34.8,34.73,34.73,20861.0
2016-09-19 11:15:00,34.74,34.77,34.72,34.77,14534.0,34.74,34.77,34.72,34.77,14534.0
2016-09-19 11:20:00,34.75,34.76,34.63,34.65,16291.0,34.75,34.76,34.63,34.65,16291.0
2016-09-19 11:25:00,34.65,34.79,34.62,34.79,22710.0,34.65,34.79,34.62,34.79,22710.0
2016-09-19 11:30:00,34.79,34.8,34.71,34.76,16818.0,34.79,34.8,34.71,34.76,16818.0
2016-09-19 11:35:00,34.77,34.79,34.74,34.77,11626.0,34.77,34.79,34.74,34.77,11626.0
2016-09-19 11:40:00,34.79,34.81,34.72,34.74,17476.0,34.79,34.81,34.72,34.74,17476.0
2016-09-19 11:45:00,34.73,34.74,34.7,34.73,19425.0,34.73,34.74,34.7,34.73,19425.0
2016-09-19 11:50:00,34.72,34.77,34.71,34.74,11839.0,34.72,34.77,34.71,34.74,11839.0
2016-09-19 11:55:00,34.75,34.8,34.73,34.79,15752.0,34.75,34.8,34.73,34.79,15752.0
2016-09-19 12:00:00,34.78,34.8,34.75,34.77,10775.0,34.78,34.8,34.75,34.77,10775.0
2016-09-19 12:05:00,34.78,34.81,34.75,34.75,15542.0,34.78,34.81,34.75,34.75,15542.0
2016-09-19 12:10:00,34.73,34.74,34.64,34.68,37758.0,34.73,34.74,34.64,34.68,37758.0
2016-09-19 12:15:00,34.67,34.7,34.66,34.69,12220.0,34.67,34.7,34.66,34.69,12220.0
2016-09-19 12:20:00,34.68,34.71,34.65,34.67,17905.0,34.68,34.71,34.65,34.67,17905.0
2016-09-19 12:25:00,34.67,34.79,34.65,34.79,18700.0,34.67,34.79,34.65,34.79,18700.0
2016-09-19 12:30:00,34.78,34.8,34.76,34.76,13466.0,34.78,34.8,34.76,34.76,13466.0
2016-09-19 12:35:00,34.75,34.75,34.68,34.69,16167.0,34.75,34.75,34.68,34.69,16167.0
2016-09-19 12:40:00,34.69,34.81,34.69,34.8,10481.0,34.69,34.81,34.69,34.8,10481.0
2016-09-19 12:45:00,34.8,34.86,34.8,34.82,10618.0,34.8,34.86,34.8,34.82,10618.0
2016-09-19 12:50:00,34.83,34.9,34.8,34.9,25490.0,34.83,34.9,34.8,34.9,25490.0
2016-09-19 12:55:00,34.89,34.9,34.78,34.79,31127.0,34.89,34.9,34.78,34.79,31127.0
2016-09-19 13:00:00,34.79,34.79,34.71,34.72,38745.0,34.79,34.79,34.71,34.72,38745.0
2016-09-19 13:05:00,34.72,34.79,34.72,34.73,14827.0,34.72,34.79,34.72,34.73,14827.0
2016-09-19 13:10:00,34.73,34.75,34.7,34.7,15849.0,34.73,34.75,34.7,34.7,15849.0
2016-09-19 13:15:00,34.7,34.72,34.65,34.66,21142.0,34.7,34.72,34.65,34.66,21142.0
2016-09-19 13:20:00,34.65,34.73,34.65,34.66,22105.0,34.65,34.73,34.65,34.66,22105.0
2016-09-19 13:25:00,34.68,34.68,34.62,34.63,12400.0,34.68,34.68,34.62,34.63,12400.0
2016-09-19 13:30:00,34.62,34.62,34.52,34.52,28271.0,34.62,34.62,34.52,34.52,28271.0
2016-09-19 13:35:00,34.51,34.59,34.47,34.59,26327.0,34.51,34.59,34.47,34.59,26327.0
2016-09-19 13:40:00,34.57,34.62,34.56,34.61,10655.0,34.57,34.62,34.56,34.61,10655.0
2016-09-19 13:45:00,34.61,34.63,34.58,34.58,23586.0,34.61,34.63,34.58,34.58,23586.0
2016-09-19 13:50:00,34.59,34.6,34.55,34.57,22551.0,34.59,34.6,34.55,34.57,22551.0
2016-09-19 13:55:00,34.58,34.58,34.54,34.55,27180.0,34.58,34.58,34.54,34.55,27180.0
2016-09-19 14:00:00,34.56,34.6,34.54,34.58,17482.0,34.56,34.6,34.54,34.58,17482.0
2016-09-19 14:05:00,34.58,34.58,34.51,34.55,27244.0,34.58,34.58,34.51,34.55,27244.0
2016-09-19 14:10:00,34.56,34.63,34.55,34.63,22274.0,34.56,34.63,34.55,34.63,22274.0
2016-09-19 14:15:00,34.64,34.73,34.6,34.73,30815.0,34.64,34.73,34.6,34.73,30815.0
2016-09-19 14:20:00,34.74,34.74,34.65,34.69,26849.0,34.74,34.74,34.65,34.69,26849.0
2016-09-19 14:25:00,34.69,34.71,34.64,34.69,12835.0,34.69,34.71,34.64,34.69,12835.0
2016-09-19 14:30:00,34.7,34.76,34.69,34.69,10277.0,34.7,34.76,34.69,34.69,10277.0
2016-09-19 14:35:00,34.69,34.71,34.65,34.66,12458.0,34.69,34.71,34.65,34.66,12458.0
2016-09-19 14:40:00,34.67,34.69,34.57,34.62,20361.0,34.67,34.69,34.57,34.62,20361.0
2016-09-19 14:45:00,34.62,34.67,34.57,34.65,15000.0,34.62,34.67,34.57,34.65,15000.0
2016-09-19 14:50:00,34.65,34.66,34.62,34.66,7433.0,34.65,34.66,34.62,34.66,7433.0
2016-09-19 14:55:00,34.66,34.67,34.61,34.63,9854.0,34.66,34.67,34.61,34.63,9854.0
2016-09-19 15:00:00,34.63,34.64,34.57,34.63,14670.0,34.63,34.64,34.57,34.63,14670.0
2016-09-19 15:05:00,34.62,34.63,34.55,34.55,18146.0,34.62,34.63,34.55,34.55,18146.0
2016-09-19 15:10:00,34.55,34.59,34.54,34.55,27134.0,34.55,34.59,34.54,34.55,27134.0
2016-09-19 15:15:00,34.55,34.55,34.45,34.51,30914.0,34.55,34.55,34.45,34.51,30914.0
2016-09-19 15:20:00,34.51,34.56,34.5,34.56,19577.0,34.51,34.56,34.5,34.56,19577.0
2016-09-19 15:25:00,34.55,34.57,34.49,34.49,23584.0,34.55,34.57,34.49,34.49,23584.0
2016-09-19 15:30:00,34.49,34.52,34.41,34.43,73022.0,34.49,34.52,34.41,34.43,73022.0
2016-09-19 15:35:00,34.43,34.48,34.43,34.46,40757.0,34.43,34.48,34.43,34.46,40757.0
2016-09-19 15:40:00,34.46,34.51,34.41,34.48,47929.0,34.46,34.51,34.41,34.48,47929.0
2016-09-19 15:45:00,34.49,34.5,34.43,34.47,41432.0,34.49,34.5,34.43,34.47,41432.0
2016-09-19 15:50:00,34.46,34.49,34.44,34.47,70580.0,34.46,34.49,34.44,34.47,70580.0
2016-09-19 15:55:00,34.47,34.48,34.4,34.42,79259.0,34.47,34.48,34.4,34.42,79259.0
2016-09-20 09:30:00,34.65,34.65,34.1,34.12,91881.0,34.65,34.65,34.1,34.12,91881.0
2016-09-20 09:35:00,34.13,34.13,33.76,33.86,125499.0,34.13,34.13,33.76,33.86,125499.0
2016-09-20 09:40:00,33.87,34.08,33.74,33.89,94334.0,33.87,34.08,33.74,33.89,94334.0
2016-09-20 09:45:00,33.92,34.22,33.9,34.14,101217.0,33.92,34.22,33.9,34.14,101217.0
2016-09-20 09:50:00,34.17,34.42,34.17,34.42,47476.0,34.17,34.42,34.17,34.42,47476.0
2016-09-20 09:55:00,34.36,34.38,34.15,34.18,56133.0,34.36,34.38,34.15,34.18,56133.0
2016-09-20 10:00:00,34.2,34.4,34.12,34.14,49607.0,34.2,34.4,34.12,34.14,49607.0
2016-09-20 10:05:00,34.13,34.17,33.99,34.03,32696.0,34.13,34.17,33.99,34.03,32696.0
2016-09-20 10:10:00,34.04,34.09,33.95,33.99,35967.0,34.04,34.09,33.95,33.99,35967.0
2016-09-20 10:15:00,33.98,34.05,33.93,33.93,42211.0,33.98,34.05,33.93,33.93,42211.0
2016-09-20 10:20:00,33.93,34.06,33.92,34.02,45232.0,33.93,34.06,33.92,34.02,45232.0
2016-09-20 10:25:00,34.04,34.13,34.02,34.05,24257.0,34.04,34.13,34.02,34.05,24257.0
2016-09-20 10:30:00,34.04,34.08,33.95,33.95,42480.0,34.04,34.08,33.95,33.95,42480.0
2016-09-20 10:35:00,33.95,33.98,33.92,33.93,41899.0,33.95,33.98,33.92,33.93,41899.0
2016-09-20 10:40:00,33.93,33.96,33.92,33.94,26432.0,33.93,33.96,33.92,33.94,26432.0
2016-09-20 10:45:00,33.93,34.01,33.93,34.01,42412.0,33.93,34.01,33.93,34.01,42412.0
2016-09-20 10:50:00,34.01,34.11,33.99,34.04,32846.0,34.01,34.11,33.99,34.04,32846.0
2016-09-20 10:55:00,34.04,34.19,34.03,34.18,37768.0,34.04,34.19,34.03,34.18,37768.0
2016-09-20 11:00:00,34.18,34.21,34.11,34.15,41341.0,34.18,34.21,34.11,34.15,41341.0
2016-09-20 11:05:00,34.15,34.26,34.13,34.24,24249.0,34.15,34.26,34.13,34.24,24249.0
2016-09-20 11:10:00,34.25,34.34,34.21,34.31,34761.0,34.25,34.34,34.21,34.31,34761.0
2016-09-20 11:15:00,34.3,34.3,34.16,34.25,50491.0,34.3,34.3,34.16,34.25,50491.0
2016-09-20 11:20:00,34.26,34.26,34.17,34.17,14675.0,34.26,34.26,34.17,34.17,14675.0
2016-09-20 11:25:00,34.16,34.22,34.12,34.16,19106.0,34.16,34.22,34.12,34.16,19106.0
2016-09-20 11:30:00,34.17,34.21,34.15,34.19,18558.0,34.17,34.21,34.15,34.19,18558.0
2016-09-20 11:35:00,34.2,34.2,34.08,34.1,17752.0,34.2,34.2,34.08,34.1,17752.0
2016-09-20 11:40:00,34.1,34.12,34.07,34.1,11275.0,34.1,34.12,34.07,34.1,11275.0
2016-09-20 11:45:00,34.11,34.17,34.1,34.15,13000.0,34.11,34.17,34.1,34.15,13000.0
2016-09-20 11:50:00,34.15,34.16,34.11,34.12,11800.0,34.15,34.16,34.11,34.12,11800.0
2016-09-20 11:55:00,34.12,34.13,34.04,34.06,21865.0,34.12,34.13,34.04,34.06,21865.0
2016-09-20 12:00:00,34.06,34.1,34.06,34.08,19220.0,34.06,34.1,34.06,34.08,19220.0
2016-09-20 12:05:00,34.09,34.14,34.08,34.09,13141.0,34.09,34.14,34.08,34.09,13141.0
2016-09-20 12:10:00,34.09,34.13,34.06,34.06,35019.0,34.09,34.13,34.06,34.06,35019.0
2016-09-20 12:15:00,34.06,34.06,33.98,34.04,25599.0,34.06,34.06,33.98,34.04,25599.0
2016-09-20 12:20:00,34.04,34.11,34.03,34.08,30266.0,34.04,34.11,34.03,34.08,30266.0
2016-09-20 12:25:00,34.09,34.2,34.09,34.18,17275.0,34.09,34.2,34.09,34.18,17275.0
2016-09-20 12:30:00,34.17,34.18,34.09,34.09,13074.0,34.17,34.18,34.09,34.09,13074.0
2016-09-20 12:35:00,34.09,34.1,34.05,34.05,18978.0,34.09,34.1,34.05,34.05,18978.0
2016-09-20 12:40:00,34.05,34.13,34.05,34.11,19206.0,34.05,34.13,34.05,34.11,19206.0
2016-09-20 12:45:00,34.1,34.1,34.06,34.06,47072.0,34.1,34.1,34.06,34.06,47072.0
2016-09-20 12:50:00,34.07,34.1,34.06,34.06,13655.0,34.07,34.1,34.06,34.06,13655.0
2016-09-20 12:55:00,34.06,34.1,34.04,34.04,20072.0,34.06,34.1,34.04,34.04,20072.0
2016-09-20 13:00:00,34.04,34.09,33.99,33.99,28700.0,34.04,34.09,33.99,33.99,28700.0
2016-09-20 13:05:00,33.99,34.02,33.95,34.0,23802.0,33.99,34.02,33.95,34.0,23802.0
2016-09-20 13:10:00,34.0,34.03,33.97,33.98,16061.0,34.0,34.03,33.97,33.98,16061.0
2016-09-20 13:15:00,33.98,34.02,33.94,34.01,27470.0,33.98,34.02,33.94,34.01,27470.0
2016-09-20 13:20:00,34.0,34.04,33.98,34.0,39760.0,34.0,34.04,33.98,34.0,39760.0
2016-09-20 13:25:00,34.0,34.02,33.98,34.01,16883.0,34.0,34.02,33.98,34.01,16883.0
2016-09-20 13:30:00,34.01,34.02,33.98,34.02,18197.0,34.01,34.02,33.98,34.02,18197.0
2016-09-20 13:35:00,34.01,34.05,34.0,34.05,16698.0,34.01,34.05,34.0,34.05,16698.0
2016-09-20 13:40:00,34.06,34.1,34.05,34.09,18320.0,34.06,34.1,34.05,34.09,18320.0
2016-09-20 13:45:00,34.09,34.09,34.07,34.08,15720.0,34.09,34.09,34.07,34.08,15720.0
2016-09-20 13:50:00,34.08,34.08,34.06,34.07,20050.0,34.08,34.08,34.06,34.07,20050.0
2016-09-20 13:55:00,34.06,34.06,34.04,34.05,19578.0,34.06,34.06,34.04,34.05,19578.0
2016-09-20 14:00:00,34.04,34.05,34.0,34.05,23715.0,34.04,34.05,34.0,34.05,23715.0
2016-09-20 14:05:00,34.04,34.05,34.01,34.02,13643.0,34.04,34.05,34.01,34.02,13643.0
2016-09-20 14:10:00,34.02,34.05,34.02,34.05,28103.0,34.02,34.05,34.02,34.05,28103.0
2016-09-20 14:15:00,34.05,34.12,34.04,34.12,27025.0,34.05,34.12,34.04,34.12,27025.0
2016-09-20 14:20:00,34.12,34.14,34.03,34.03,28185.0,34.12,34.14,34.03,34.03,28185.0
2016-09-20 14:25:00,34.03,34.04,34.01,34.02,21376.0,34.03,34.04,34.01,34.02,21376.0
2016-09-20 14:30:00,34.01,34.03,33.98,34.03,40969.0,34.01,34.03,33.98,34.03,40969.0
2016-09-20 14:35:00,34.04,34.04,34.02,34.03,9650.0,34.04,34.04,34.02,34.03,9650.0
2016-09-20 14:40:00,34.03,34.03,33.98,33.98,34287.0,34.03,34.03,33.98,33.98,34287.0
2016-09-20 14:45:00,33.98,34.01,33.98,34.0,21385.0,33.98,34.01,33.98,34.0,21385.0
2016-09-20 14:50:00,34.0,34.01,33.99,34.0,13436.0,34.0,34.01,33.99,34.0,13436.0
2016-09-20 14:55:00,34.0,34.05,33.99,34.01,40248.0,34.0,34.05,33.99,34.01,40248.0
2016-09-20 15:00:00,34.01,34.05,33.98,34.04,30283.0,34.01,34.05,33.98,34.04,30283.0
2016-09-20 15:05:00,34.03,34.03,34.01,34.02,10600.0,34.03,34.03,34.01,34.02,10600.0
2016-09-20 15:10:00,34.02,34.06,34.01,34.06,16201.0,34.02,34.06,34.01,34.06,16201.0
2016-09-20 15:15:00,34.07,34.09,34.04,34.08,15200.0,34.07,34.09,34.04,34.08,15200.0
2016-09-20 15:20:00,34.09,34.13,34.09,34.12,22072.0,34.09,34.13,34.09,34.12,22072.0
2016-09-20 15:25:00,34.12,34.12,34.1,34.11,30729.0,34.12,34.12,34.1,34.11,30729.0
2016-09-20 15:30:00,34.1,34.17,34.09,34.17,31942.0,34.1,34.17,34.09,34.17,31942.0
2016-09-20 15:35:00,34.18,34.18,34.16,34.18,30452.0,34.18,34.18,34.16,34.18,30452.0
2016-09-20 15:40:00,34.18,34.18,34.11,34.12,52879.0,34.18,34.18,34.11,34.12,52879.0
2016-09-20 15:45:00,34.13,34.14,34.12,34.13,44355.0,34.13,34.14,34.12,34.13,44355.0
2016-09-20 15:50:00,34.12,34.13,34.05,34.07,50820.0,34.12,34.13,34.05,34.07,50820.0
2016-09-20 15:55:00,34.06,34.07,34.0,34.0,109571.0,34.06,34.07,34.0,34.0,109571.0
2016-09-21 09:30:00,34.1,34.19,33.93,33.94,39406.0,34.1,34.19,33.93,33.94,39406.0
2016-09-21 09:35:00,33.94,34.12,33.94,34.1,49661.0,33.94,34.12,33.94,34.1,49661.0
2016-09-21 09:40:00,34.09,34.22,34.02,34.19,39987.0,34.09,34.22,34.02,34.19,39987.0
2016-09-21 09:45:00,34.22,34.22,34.08,34.18,30712.0,34.22,34.22,34.08,34.18,30712.0
2016-09-21 09:50:00,34.2,34.42,34.2,34.32,47999.0,34.2,34.42,34.2,34.32,47999.0
2016-09-21 09:55:00,34.34,34.4,34.27,34.38,36126.0,34.34,34.4,34.27,34.38,36126.0
2016-09-21 10:00:00,34.39,34.52,34.35,34.48,69892.0,34.39,34.52,34.35,34.48,69892.0
2016-09-21 10:05:00,34.47,34.57,34.44,34.54,58071.0,34.47,34.57,34.44,34.54,58071.0
2016-09-21 10:10:00,34.54,34.54,34.43,34.48,51306.0,34.54,34.54,34.43,34.48,51306.0
2016-09-21 10:15:00,34.47,34.54,34.47,34.5,49104.0,34.47,34.54,34.47,34.5,49104.0
2016-09-21 10:20:00,34.5,34.51,34.28,34.3,85473.0,34.5,34.51,34.28,34.3,85473.0
2016-09-21 10:25:00,34.31,34.31,34.17,34.2,46823.0,34.31,34.31,34.17,34.2,46823.0
2016-09-21 10:30:00,34.22,34.33,34.22,34.28,37115.0,34.22,34.33,34.22,34.28,37115.0
2016-09-21 10:35:00,34.28,34.39,34.28,34.37,21204.0,34.28,34.39,34.28,34.37,21204.0
2016-09-21 10:40:00,34.36,34.43,34.33,34.34,26663.0,34.36,34.43,34.33,34.34,26663.0
2016-09-21 10:45:00,34.34,34.35,34.25,34.33,27014.0,34.34,34.35,34.25,34.33,27014.0
2016-09-21 10:50:00,34.33,34.33,34.24,34.29,25417.0,34.33,34.33,34.24,34.29,25417.0
2016-09-21 10:55:00,34.29,34.29,34.2,34.21,17145.0,34.29,34.29,34.2,34.21,17145.0
2016-09-21 11:00:00,34.21,34.22,34.14,34.19,31556.0,34.21,34.22,34.14,34.19,31556.0
2016-09-21 11:05:00,34.18,34.18,33.98,34.03,38932.0,34.18,34.18,33.98,34.03,38932.0
2016-09-21 11:10:00,34.03,34.07,34.0,34.06,30630.0,34.03,34.07,34.0,34.06,30630.0
2016-09-21 11:15:00,34.06,34.08,34.01,34.01,12352.0,34.06,34.08,34.01,34.01,12352.0
2016-09-21 11:20:00,34.03,34.03,33.98,34.02,17556.0,34.03,34.03,33.98,34.02,17556.0
2016-09-21 11:25:00,34.02,34.08,33.98,34.06,28717.0,34.02,34.08,33.98,34.06,28717.0
2016-09-21 11:30:00,34.06,34.08,34.01,34.02,20618.0,34.06,34.08,34.01,34.02,20618.0
2016-09-21 11:35:00,34.02,34.06,34.02,34.04,12315.0,34.02,34.06,34.02,34.04,12315.0
2016-09-21 11:40:00,34.06,34.1,34.02,34.02,14238.0,34.06,34.1,34.02,34.02,14238.0
2016-09-21 11:45:00,34.02,34.1,34.02,34.09,6525.0,34.02,34.1,34.02,34.09,6525.0
2016-09-21 11:50:00,34.1,34.11,34.03,34.08,14818.0,34.1,34.11,34.03,34.08,14818.0
2016-09-21 11:55:00,34.08,34.11,34.05,34.08,8161.0,34.08,34.11,34.05,34.08,8161.0
2016-09-21 12:00:00,34.06,34.15,34.05,34.15,8559.0,34.06,34.15,34.05,34.15,8559.0
2016-09-21 12:05:00,34.13,34.14,34.09,34.11,7867.0,34.13,34.14,34.09,34.11,7867.0
2016-09-21 12:10:00,34.08,34.1,34.05,34.05,6181.0,34.08,34.1,34.05,34.05,6181.0
2016-09-21 12:15:00,34.05,34.06,33.94,33.97,23593.0,34.05,34.06,33.94,33.97,23593.0
2016-09-21 12:20:00,33.98,34.03,33.98,34.01,9200.0,33.98,34.03,33.98,34.01,9200.0
2016-09-21 12:25:00,34.0,34.02,33.88,33.88,28194.0,34.0,34.02,33.88,33.88,28194.0
2016-09-21 12:30:00,33.88,33.98,33.87,33.95,13610.0,33.88,33.98,33.87,33.95,13610.0
2016-09-21 12:35:00,33.96,34.01,33.94,34.0,3687.0,33.96,34.01,33.94,34.0,3687.0
2016-09-21 12:40:00,34.0,34.0,33.92,33.94,11310.0,34.0,34.0,33.92,33.94,11310.0
2016-09-21 12:45:00,33.94,33.95,33.86,33.87,23258.0,33.94,33.95,33.86,33.87,23258.0
2016-09-21 12:50:00,33.88,33.92,33.86,33.9,14832.0,33.88,33.92,33.86,33.9,14832.0
2016-09-21 12:55:00,33.9,33.96,33.88,33.96,16137.0,33.9,33.96,33.88,33.96,16137.0
2016-09-21 13:00:00,33.98,34.01,33.96,34.0,10841.0,33.98,34.01,33.96,34.0,10841.0
2016-09-21 13:05:00,34.01,34.04,33.97,33.98,10559.0,34.01,34.04,33.97,33.98,10559.0
2016-09-21 13:10:00,33.98,33.98,33.95,33.96,2800.0,33.98,33.98,33.95,33.96,2800.0
2016-09-21 13:15:00,33.96,33.98,33.92,33.97,7658.0,33.96,33.98,33.92,33.97,7658.0
2016-09-21 13:20:00,33.96,33.96,33.93,33.96,4185.0,33.96,33.96,33.93,33.96,4185.0
2016-09-21 13:25:00,33.96,34.01,33.94,33.99,19900.0,33.96,34.01,33.94,33.99,19900.0
2016-09-21 13:30:00,34.0,34.05,33.98,34.05,16048.0,34.0,34.05,33.98,34.05,16048.0
2016-09-21 13:35:00,34.04,34.05,34.01,34.02,10488.0,34.04,34.05,34.01,34.02,10488.0
2016-09-21 13:40:00,34.02,34.05,33.99,34.05,10632.0,34.02,34.05,33.99,34.05,10632.0
2016-09-21 13:45:00,34.04,34.06,34.02,34.02,14023.0,34.04,34.06,34.02,34.02,14023.0
2016-09-21 13:50:00,34.01,34.02,33.97,33.99,16955.0,34.01,34.02,33.97,33.99,16955.0
2016-09-21 13:55:00,33.99,34.04,33.96,34.02,28968.0,33.99,34.04,33.96,34.02,28968.0
2016-09-21 14:00:00,34.03,34.26,33.95,34.1,60091.0,34.03,34.26,33.95,34.1,60091.0
2016-09-21 14:05:00,34.14,34.27,34.14,34.2,32426.0,34.14,34.27,34.14,34.2,32426.0
2016-09-21 14:10:00,34.2,34.3,34.15,34.16,29219.0,34.2,34.3,34.15,34.16,29219.0
2016-09-21 14:15:00,34.16,34.23,34.12,34.16,22149.0,34.16,34.23,34.12,34.16,22149.0
2016-09-21 14:20:00,34.15,34.21,34.11,34.11,14026.0,34.15,34.21,34.11,34.11,14026.0
2016-09-21 14:25:00,34.1,34.12,34.03,34.1,16871.0,34.1,34.12,34.03,34.1,16871.0
2016-09-21 14:30:00,34.08,34.12,34.04,34.05,27132.0,34.08,34.12,34.04,34.05,27132.0
2016-09-21 14:35:00,34.06,34.18,34.04,34.13,41975.0,34.06,34.18,34.04,34.13,41975.0
2016-09-21 14:40:00,34.12,34.22,34.1,34.17,15800.0,34.12,34.22,34.1,34.17,15800.0
2016-09-21 14:45:00,34.17,34.2,34.04,34.09,26290.0,34.17,34.2,34.04,34.09,26290.0
2016-09-21 14:50:00,34.07,34.07,33.97,33.98,36144.0,34.07,34.07,33.97,33.98,36144.0
2016-09-21 14:55:00,33.98,34.09,33.98,34.05,33432.0,33.98,34.09,33.98,34.05,33432.0
2016-09-21 15:00:00,34.06,34.07,34.02,34.03,15941.0,34.06,34.07,34.02,34.03,15941.0
2016-09-21 15:05:00,34.04,34.1,34.02,34.03,17426.0,34.04,34.1,34.02,34.03,17426.0
2016-09-21 15:10:00,34.03,34.06,34.02,34.04,14601.0,34.03,34.06,34.02,34.04,14601.0
2016-09-21 15:15:00,34.04,34.07,34.02,34.03,19129.0,34.04,34.07,34.02,34.03,19129.0
2016-09-21 15:20:00,34.02,34.06,34.01,34.02,28354.0,34.02,34.06,34.01,34.02,28354.0
2016-09-21 15:25:00,34.02,34.04,33.99,34.0,32180.0,34.02,34.04,33.99,34.0,32180.0
2016-09-21 15:30:00,34.0,34.06,34.0,34.04,44466.0,34.0,34.06,34.0,34.04,44466.0
2016-09-21 15:35:00,34.04,34.1,34.03,34.09,69152.0,34.04,34.1,34.03,34.09,69152.0
2016-09-21 15:40:00,34.1,34.13,34.09,34.12,32703.0,34.1,34.13,34.09,34.12,32703.0
2016-09-21 15:45:00,34.12,34.13,34.09,34.11,43064.0,34.12,34.13,34.09,34.11,43064.0
2016-09-21 15:50:00,34.11,34.12,34.06,34.07,67006.0,34.11,34.12,34.06,34.07,67006.0
2016-09-21 15:55:00,34.06,34.07,34.01,34.03,145198.0,34.06,34.07,34.01,34.03,145198.0
2016-09-22 09:30:00,34.36,34.42,34.09,34.16,97057.0,34.36,34.42,34.09,34.16,97057.0
2016-09-22 09:35:00,34.12,34.39,34.12,34.31,51617.0,34.12,34.39,34.12,34.31,51617.0
2016-09-22 09:40:00,34.33,34.38,34.23,34.27,44459.0,34.33,34.38,34.23,34.27,44459.0
2016-09-22 09:45:00,34.24,34.3,34.16,34.28,34492.0,34.24,34.3,34.16,34.28,34492.0
2016-09-22 09:50:00,34.26,34.32,34.22,34.28,33366.0,34.26,34.32,34.22,34.28,33366.0
2016-09-22 09:55:00,34.26,34.28,34.19,34.2,23042.0,34.26,34.28,34.19,34.2,23042.0
2016-09-22 10:00:00,34.21,34.23,34.11,34.16,27721.0,34.21,34.23,34.11,34.16,27721.0
2016-09-22 10:05:00,34.14,34.19,34.08,34.15,22749.0,34.14,34.19,34.08,34.15,22749.0
2016-09-22 10:10:00,34.16,34.21,34.14,34.21,9309.0,34.16,34.21,34.14,34.21,9309.0
2016-09-22 10:15:00,34.21,34.21,34.11,34.13,14537.0,34.21,34.21,34.11,34.13,14537.0
2016-09-22 10:20:00,34.13,34.2,34.13,34.2,13387.0,34.13,34.2,34.13,34.2,13387.0
2016-09-22 10:25:00,34.19,34.31,34.19,34.29,17886.0,34.19,34.31,34.19,34.29,17886.0
2016-09-22 10:30:00,34.3,34.36,34.3,34.35,23445.0,34.3,34.36,34.3,34.35,23445.0
2016-09-22 10:35:00,34.33,34.34,34.27,34.3,19611.0,34.33,34.34,34.27,34.3,19611.0
2016-09-22 10:40:00,34.29,34.36,34.29,34.33,22547.0,34.29,34.36,34.29,34.33,22547.0
2016-09-22 10:45:00,34.35,34.42,34.35,34.41,32091.0,34.35,34.42,34.35,34.41,32091.0
2016-09-22 10:50:00,34.41,34.42,34.32,34.35,22142.0,34.41,34.42,34.32,34.35,22142.0
2016-09-22 10:55:00,34.36,34.4,34.35,34.4,16207.0,34.36,34.4,34.35,34.4,16207.0
2016-09-22 11:00:00,34.39,34.59,34.37,34.55,119301.0,34.39,34.59,34.37,34.55,119301.0
2016-09-22 11:05:00,34.56,34.63,34.53,34.58,81061.0,34.56,34.63,34.53,34.58,81061.0
2016-09-22 11:10:00,34.57,34.64,34.47,34.61,96021.0,34.57,34.64,34.47,34.61,96021.0
2016-09-22 11:15:00,34.6,34.79,34.59,34.76,68868.0,34.6,34.79,34.59,34.76,68868.0
2016-09-22 11:20:00,34.75,34.83,34.71,34.83,46142.0,34.75,34.83,34.71,34.83,46142.0
2016-09-22 11:25:00,34.82,34.82,34.72,34.77,33567.0,34.82,34.82,34.72,34.77,33567.0
2016-09-22 11:30:00,34.76,34.79,34.74,34.78,29094.0,34.76,34.79,34.74,34.78,29094.0
2016-09-22 11:35:00,34.77,34.91,34.72,34.87,48569.0,34.77,34.91,34.72,34.87,48569.0
2016-09-22 11:40:00,34.86,34.99,34.8,34.98,63942.0,34.86,34.99,34.8,34.98,63942.0
2016-09-22 11:45:00,34.98,34.98,34.82,34.84,45809.0,34.98,34.98,34.82,34.84,45809.0
2016-09-22 11:50:00,34.83,34.83,34.74,34.79,23769.0,34.83,34.83,34.74,34.79,23769.0
2016-09-22 11:55:00,34.79,34.79,34.73,34.79,12748.0,34.79,34.79,34.73,34.79,12748.0
2016-09-22 12:00:00,34.8,34.92,34.78,34.91,33289.0,34.8,34.92,34.78,34.91,33289.0
2016-09-22 12:05:00,34.89,34.94,34.86,34.89,33745.0,34.89,34.94,34.86,34.89,33745.0
2016-09-22 12:10:00,34.88,34.99,34.87,34.98,16583.0,34.88,34.99,34.87,34.98,16583.0
2016-09-22 12:15:00,34.98,35.0,34.94,34.97,57550.0,34.98,35.0,34.94,34.97,57550.0
2016-09-22 12:20:00,34.97,34.97,34.69,34.85,170204.0,34.97,34.97,34.69,34.85,170204.0
2016-09-22 12:25:00,34.85,34.91,34.85,34.88,16705.0,34.85,34.91,34.85,34.88,16705.0
2016-09-22 12:30:00,34.87,34.87,34.81,34.83,28247.0,34.87,34.87,34.81,34.83,28247.0
2016-09-22 12:35:00,34.83,34.88,34.81,34.86,19334.0,34.83,34.88,34.81,34.86,19334.0
2016-09-22 12:40:00,34.86,34.87,34.73,34.76,22604.0,34.86,34.87,34.73,34.76,22604.0
2016-09-22 12:45:00,34.75,34.82,34.71,34.81,23944.0,34.75,34.82,34.71,34.81,23944.0
2016-09-22 12:50:00,34.81,34.89,34.81,34.84,27326.0,34.81,34.89,34.81,34.84,27326.0
2016-09-22 12:55:00,34.82,34.86,34.77,34.84,17383.0,34.82,34.86,34.77,34.84,17383.0
2016-09-22 13:00:00,34.84,34.93,34.83,34.9,52772.0,34.84,34.93,34.83,34.9,52772.0
2016-09-22 13:05:00,34.9,34.93,34.86,34.92,23588.0,34.9,34.93,34.86,34.92,23588.0
2016-09-22 13:10:00,34.91,35.03,34.91,35.03,55951.0,34.91,35.03,34.91,35.03,55951.0
2016-09-22 13:15:00,35.03,35.03,34.94,34.97,21590.0,35.03,35.03,34.94,34.97,21590.0
2016-09-22 13:20:00,34.97,35.04,34.97,35.01,21706.0,34.97,35.04,34.97,35.01,21706.0
2016-09-22 13:25:00,35.0,35.0,34.96,34.98,36240.0,35.0,35.0,34.96,34.98,36240.0
2016-09-22 13:30:00,34.96,35.07,34.96,35.07,30132.0,34.96,35.07,34.96,35.07,30132.0
2016-09-22 13:35:00,35.06,35.07,34.99,35.02,46384.0,35.06,35.07,34.99,35.02,46384.0
2016-09-22 13:40:00,35.02,35.03,34.98,35.02,20334.0,35.02,35.03,34.98,35.02,20334.0
2016-09-22 13:45:00,35.01,35.07,34.98,35.06,21700.0,35.01,35.07,34.98,35.06,21700.0
2016-09-22 13:50:00,35.05,35.06,34.99,35.03,20897.0,35.05,35.06,34.99,35.03,20897.0
2016-09-22 13:55:00,35.03,35.1,35.02,35.09,27902.0,35.03,35.1,35.02,35.09,27902.0
2016-09-22 14:00:00,35.1,35.38,35.08,35.37,96998.0,35.1,35.38,35.08,35.37,96998.0
2016-09-22 14:05:00,35.36,35.88,35.29,35.74,287469.0,35.36,35.88,35.29,35.74,287469.0
2016-09-22 14:10:00,35.73,35.73,35.34,35.48,241237.0,35.73,35.73,35.34,35.48,241237.0
2016-09-22 14:15:00,35.49,35.62,35.41,35.58,59750.0,35.49,35.62,35.41,35.58,59750.0
2016-09-22 14:20:00,35.57,35.57,35.33,35.37,49362.0,35.57,35.57,35.33,35.37,49362.0
2016-09-22 14:25:00,35.39,35.49,35.36,35.46,33320.0,35.39,35.49,35.36,35.46,33320.0
2016-09-22 14:30:00,35.46,35.46,35.29,35.37,41380.0,35.46,35.46,35.29,35.37,41380.0
2016-09-22 14:35:00,35.39,35.5,35.34,35.49,67561.0,35.39,35.5,35.34,35.49,67561.0
2016-09-22 14:40:00,35.5,35.53,35.46,35.53,52805.0,35.5,35.53,35.46,35.53,52805.0
2016-09-22 14:45:00,35.52,35.53,35.37,35.52,59867.0,35.52,35.53,35.37,35.52,59867.0
2016-09-22 14:50:00,35.52,35.55,35.43,35.55,37271.0,35.52,35.55,35.43,35.55,37271.0
2016-09-22 14:55:00,35.53,35.54,35.48,35.52,24127.0,35.53,35.54,35.48,35.52,24127.0
2016-09-22 15:00:00,35.51,35.51,35.4,35.42,62674.0,35.51,35.51,35.4,35.42,62674.0
2016-09-22 15:05:00,35.42,35.49,35.38,35.49,39218.0,35.42,35.49,35.38,35.49,39218.0
2016-09-22 15:10:00,35.48,35.49,35.43,35.44,22753.0,35.48,35.49,35.43,35.44,22753.0
2016-09-22 15:15:00,35.44,35.45,35.4,35.44,27040.0,35.44,35.45,35.4,35.44,27040.0
2016-09-22 15:20:00,35.44,35.44,35.4,35.42,28840.0,35.44,35.44,35.4,35.42,28840.0
2016-09-22 15:25:00,35.42,35.43,35.39,35.42,57951.0,35.42,35.43,35.39,35.42,57951.0
2016-09-22 15:30:00,35.42,35.43,35.39,35.41,50639.0,35.42,35.43,35.39,35.41,50639.0
2016-09-22 15:35:00,35.41,35.44,35.38,35.44,50208.0,35.41,35.44,35.38,35.44,50208.0
2016-09-22 15:40:00,35.44,35.44,35.39,35.41,31531.0,35.44,35.44,35.39,35.41,31531.0
2016-09-22 15:45:00,35.42,35.44,35.37,35.38,54960.0,35.42,35.44,35.37,35.38,54960.0
2016-09-22 15:50:00,35.38,35.45,35.38,35.43,62279.0,35.38,35.45,35.38,35.43,62279.0
2016-09-22 15:55:00,35.43,35.43,35.36,35.42,122653.0,35.43,35.43,35.36,35.42,122653.0
2016-09-23 09:30:00,35.37,35.85,35.36,35.73,70838.0,35.37,35.85,35.36,35.73,70838.0
2016-09-23 09:35:00,35.65,36.17,35.6,36.08,83389.0,35.65,36.17,35.6,36.08,83389.0
2016-09-23 09:40:00,36.08,36.39,35.99,36.27,124666.0,36.08,36.39,35.99,36.27,124666.0
2016-09-23 09:45:00,36.26,36.57,36.16,36.52,139196.0,36.26,36.57,36.16,36.52,139196.0
2016-09-23 09:50:00,36.54,36.98,36.53,36.63,273073.0,36.54,36.98,36.53,36.63,273073.0
2016-09-23 09:55:00,36.64,37.16,36.55,36.95,135565.0,36.64,37.16,36.55,36.95,135565.0
2016-09-23 10:00:00,36.96,37.19,36.82,36.94,157346.0,36.96,37.19,36.82,36.94,157346.0
2016-09-23 10:05:00,36.92,37.1,36.76,37.03,114077.0,36.92,37.1,36.76,37.03,114077.0
2016-09-23 10:10:00,37.03,37.03,36.67,36.98,107690.0,37.03,37.03,36.67,36.98,107690.0
2016-09-23 10:15:00,36.97,37.0,36.86,36.91,55617.0,36.97,37.0,36.86,36.91,55617.0
2016-09-23 10:20:00,36.91,37.0,36.9,36.98,70494.0,36.91,37.0,36.9,36.98,70494.0
2016-09-23 10:25:00,36.97,37.0,36.78,36.86,53144.0,36.97,37.0,36.78,36.86,53144.0
2016-09-23 10:30:00,36.86,36.96,36.74,36.83,48930.0,36.86,36.96,36.74,36.83,48930.0
2016-09-23 10:35:00,36.82,36.83,36.73,36.82,38467.0,36.82,36.83,36.73,36.82,38467.0
2016-09-23 10:40:00,36.8,37.04,36.8,37.04,71662.0,36.8,37.04,36.8,37.04,71662.0
2016-09-23 10:45:00,37.04,37.24,37.02,37.2,111835.0,37.04,37.24,37.02,37.2,111835.0
2016-09-23 10:50:00,37.2,37.2,36.96,36.98,73176.0,37.2,37.2,36.96,36.98,73176.0
2016-09-23 10:55:00,36.99,37.07,36.93,37.04,41826.0,36.99,37.07,36.93,37.04,41826.0
2016-09-23 11:00:00,37.02,37.16,36.99,37.13,42741.0,37.02,37.16,36.99,37.13,42741.0
2016-09-23 11:05:00,37.13,37.13,37.01,37.13,32444.0,37.13,37.13,37.01,37.13,32444.0
2016-09-23 11:10:00,37.11,37.2,37.1,37.18,35144.0,37.11,37.2,37.1,37.18,35144.0
2016-09-23 11:15:00,37.17,37.2,37.05,37.1,33290.0,37.17,37.2,37.05,37.1,33290.0
2016-09-23 11:20:00,37.09,37.24,37.07,37.14,50851.0,37.09,37.24,37.07,37.14,50851.0
2016-09-23 11:25:00,37.14,37.2,37.12,37.19,20530.0,37.14,37.2,37.12,37.19,20530.0
2016-09-23 11:30:00,37.2,37.45,37.2,37.36,112928.0,37.2,37.45,37.2,37.36,112928.0
2016-09-23 11:35:00,37.36,37.43,37.28,37.31,62613.0,37.36,37.43,37.28,37.31,62613.0
2016-09-23 11:40:00,37.29,37.37,37.23,37.36,44216.0,37.29,37.37,37.23,37.36,44216.0
2016-09-23 11:45:00,37.36,37.45,37.32,37.39,65993.0,37.36,37.45,37.32,37.39,65993.0
2016-09-23 11:50:00,37.39,37.4,37.13,37.25,70430.0,37.39,37.4,37.13,37.25,70430.0
2016-09-23 11:55:00,37.28,37.32,37.18,37.19,34406.0,37.28,37.32,37.18,37.19,34406.0
2016-09-23 12:00:00,37.18,37.27,37.11,37.25,64841.0,37.18,37.27,37.11,37.25,64841.0
2016-09-23 12:05:00,37.22,37.23,37.07,37.07,40681.0,37.22,37.23,37.07,37.07,40681.0
2016-09-23 12:10:00,37.07,37.15,37.03,37.04,36370.0,37.07,37.15,37.03,37.04,36370.0
2016-09-23 12:15:00,37.03,37.11,37.01,37.11,22269.0,37.03,37.11,37.01,37.11,22269.0
2016-09-23 12:20:00,37.11,37.25,37.07,37.16,61837.0,37.11,37.25,37.07,37.16,61837.0
2016-09-23 12:25:00,37.16,37.18,37.11,37.12,10914.0,37.16,37.18,37.11,37.12,10914.0
2016-09-23 12:30:00,37.12,37.16,37.09,37.14,19700.0,37.12,37.16,37.09,37.14,19700.0
2016-09-23 12:35:00,37.13,37.14,37.03,37.03,12953.0,37.13,37.14,37.03,37.03,12953.0
2016-09-23 12:40:00,37.03,37.07,37.02,37.04,15693.0,37.03,37.07,37.02,37.04,15693.0
2016-09-23 12:45:00,37.04,37.05,36.92,36.95,47602.0,37.04,37.05,36.92,36.95,47602.0
2016-09-23 12:50:00,36.94,37.08,36.92,37.07,21336.0,36.94,37.08,36.92,37.07,21336.0
2016-09-23 12:55:00,37.07,37.08,37.02,37.06,9318.0,37.07,37.08,37.02,37.06,9318.0
2016-09-23 13:00:00,37.05,37.09,37.02,37.05,17002.0,37.05,37.09,37.02,37.05,17002.0
2016-09-23 13:05:00,37.04,37.04,36.97,36.97,13213.0,37.04,37.04,36.97,36.97,13213.0
2016-09-23 13:10:00,36.99,36.99,36.86,36.95,22507.0,36.99,36.99,36.86,36.95,22507.0
2016-09-23 13:15:00,36.94,36.94,36.82,36.82,21315.0,36.94,36.94,36.82,36.82,21315.0
2016-09-23 13:20:00,36.84,36.91,36.82,36.85,15548.0,36.84,36.91,36.82,36.85,15548.0
2016-09-23 13:25:00,36.86,36.95,36.84,36.88,14738.0,36.86,36.95,36.84,36.88,14738.0
2016-09-23 13:30:00,36.91,37.1,36.91,37.1,32831.0,36.91,37.1,36.91,37.1,32831.0
2016-09-23 13:35:00,37.1,37.1,37.01,37.04,11895.0,37.1,37.1,37.01,37.04,11895.0
2016-09-23 13:40:00,37.03,37.03,36.95,36.95,13226.0,37.03,37.03,36.95,36.95,13226.0
2016-09-23 13:45:00,36.95,36.98,36.9,36.95,19903.0,36.95,36.98,36.9,36.95,19903.0
2016-09-23 13:50:00,36.95,37.01,36.92,36.96,36045.0,36.95,37.01,36.92,36.96,36045.0
2016-09-23 13:55:00,36.96,36.98,36.95,36.96,13247.0,36.96,36.98,36.95,36.96,13247.0
2016-09-23 14:00:00,36.95,37.01,36.95,37.01,19192.0,36.95,37.01,36.95,37.01,19192.0
2016-09-23 14:05:00,37.01,37.09,37.0,37.07,28232.0,37.01,37.09,37.0,37.07,28232.0
2016-09-23 14:10:00,37.05,37.05,36.92,36.92,23678.0,37.05,37.05,36.92,36.92,23678.0
2016-09-23 14:15:00,36.91,36.97,36.91,36.96,21241.0,36.91,36.97,36.91,36.96,21241.0
2016-09-23 14:20:00,36.96,36.97,36.84,36.84,19116.0,36.96,36.97,36.84,36.84,19116.0
2016-09-23 14:25:00,36.85,36.92,36.85,36.89,21493.0,36.85,36.92,36.85,36.89,21493.0
2016-09-23 14:30:00,36.87,36.99,36.84,36.99,22218.0,36.87,36.99,36.84,36.99,22218.0
2016-09-23 14:35:00,36.99,37.0,36.89,36.89,22611.0,36.99,37.0,36.89,36.89,22611.0
2016-09-23 14:40:00,36.89,36.92,36.87,36.9,17037.0,36.89,36.92,36.87,36.9,17037.0
2016-09-23 14:45:00,36.89,36.95,36.89,36.93,14870.0,36.89,36.95,36.89,36.93,14870.0
2016-09-23 14:50:00,36.91,36.99,36.9,36.98,16926.0,36.91,36.99,36.9,36.98,16926.0
2016-09-23 14:55:00,36.97,37.03,36.95,37.01,19370.0,36.97,37.03,36.95,37.01,19370.0
2016-09-23 15:00:00,37.02,37.15,37.02,37.12,124961.0,37.02,37.15,37.02,37.12,124961.0
2016-09-23 15:05:00,37.11,37.25,37.1,37.23,50485.0,37.11,37.25,37.1,37.23,50485.0
2016-09-23 15:10:00,37.24,37.25,37.16,37.16,37600.0,37.24,37.25,37.16,37.16,37600.0
2016-09-23 15:15:00,37.16,37.21,37.13,37.15,26416.0,37.16,37.21,37.13,37.15,26416.0
2016-09-23 15:20:00,37.17,37.2,37.12,37.16,48390.0,37.17,37.2,37.12,37.16,48390.0
2016-09-23 15:25:00,37.16,37.17,37.13,37.16,42170.0,37.16,37.17,37.13,37.16,42170.0
2016-09-23 15:30:00,37.17,37.21,37.13,37.13,52068.0,37.17,37.21,37.13,37.13,52068.0
2016-09-23 15:35:00,37.14,37.15,37.02,37.02,55627.0,37.14,37.15,37.02,37.02,55627.0
2016-09-23 15:40:00,37.01,37.04,36.95,36.97,67083.0,37.01,37.04,36.95,36.97,67083.0
2016-09-23 15:45:00,36.97,37.06,36.96,37.05,87678.0,36.97,37.06,36.96,37.05,87678.0
2016-09-23 15:50:00,37.03,37.11,37.02,37.09,111305.0,37.03,37.11,37.02,37.09,111305.0
2016-09-23 15:55:00,37.09,37.12,37.06,37.06,117523.0,37.09,37.12,37.06,37.06,117523.0
2016-09-26 09:30:00,36.87,36.9,36.35,36.46,111228.0,36.87,36.9,36.35,36.46,111228.0
2016-09-26 09:35:00,36.44,36.7,36.39,36.61,59606.0,36.44,36.7,36.39,36.61,59606.0
2016-09-26 09:40:00,36.6,36.8,36.48,36.78,42690.0,36.6,36.8,36.48,36.78,42690.0
2016-09-26 09:45:00,36.78,36.82,36.7,36.75,36273.0,36.78,36.82,36.7,36.75,36273.0
2016-09-26 09:50:00,36.74,36.75,36.55,36.63,41665.0,36.74,36.75,36.55,36.63,41665.0
2016-09-26 09:55:00,36.63,36.69,36.56,36.63,14653.0,36.63,36.69,36.56,36.63,14653.0
2016-09-26 10:00:00,36.69,36.7,36.61,36.69,20140.0,36.69,36.7,36.61,36.69,20140.0
2016-09-26 10:05:00,36.69,36.84,36.69,36.81,39521.0,36.69,36.84,36.69,36.81,39521.0
2016-09-26 10:10:00,36.81,37.09,36.79,37.05,51341.0,36.81,37.09,36.79,37.05,51341.0
2016-09-26 10:15:00,37.05,37.13,36.98,37.13,37230.0,37.05,37.13,36.98,37.13,37230.0
2016-09-26 10:20:00,37.13,37.22,37.04,37.16,55717.0,37.13,37.22,37.04,37.16,55717.0
2016-09-26 10:25:00,37.17,37.39,37.13,37.34,138390.0,37.17,37.39,37.13,37.34,138390.0
2016-09-26 10:30:00,37.36,37.4,37.26,37.37,56599.0,37.36,37.4,37.26,37.37,56599.0
2016-09-26 10:35:00,37.37,37.43,37.23,37.23,59737.0,37.37,37.43,37.23,37.23,59737.0
2016-09-26 10:40:00,37.22,37.28,37.1,37.11,43860.0,37.22,37.28,37.1,37.11,43860.0
2016-09-26 10:45:00,37.1,37.14,37.01,37.04,29703.0,37.1,37.14,37.01,37.04,29703.0
2016-09-26 10:50:00,37.01,37.12,37.01,37.1,23922.0,37.01,37.12,37.01,37.1,23922.0
2016-09-26 10:55:00,37.11,37.14,37.08,37.09,21079.0,37.11,37.14,37.08,37.09,21079.0
2016-09-26 11:00:00,37.09,37.13,36.93,37.0,26738.0,37.09,37.13,36.93,37.0,26738.0
2016-09-26 11:05:00,36.98,37.09,36.95,37.09,23503.0,36.98,37.09,36.95,37.09,23503.0
2016-09-26 11:10:00,37.11,37.22,37.1,37.14,34526.0,37.11,37.22,37.1,37.14,34526.0
2016-09-26 11:15:00,37.12,37.28,37.11,37.22,28640.0,37.12,37.28,37.11,37.22,28640.0
2016-09-26 11:20:00,37.21,37.25,37.05,37.05,16773.0,37.21,37.25,37.05,37.05,16773.0
2016-09-26 11:25:00,37.05,37.1,36.96,36.98,19431.0,37.05,37.1,36.96,36.98,19431.0
2016-09-26 11:30:00,36.98,37.03,36.89,36.99,32560.0,36.98,37.03,36.89,36.99,32560.0
2016-09-26 11:35:00,37.0,37.09,37.0,37.09,20701.0,37.0,37.09,37.0,37.09,20701.0
2016-09-26 11:40:00,37.1,37.1,37.01,37.03,13600.0,37.1,37.1,37.01,37.03,13600.0
2016-09-26 11:45:00,37.03,37.06,37.0,37.01,22161.0,37.03,37.06,37.0,37.01,22161.0
2016-09-26 11:50:00,37.02,37.05,36.98,37.02,35039.0,37.02,37.05,36.98,37.02,35039.0
2016-09-26 11:55:00,37.03,37.06,36.99,37.04,12477.0,37.03,37.06,36.99,37.04,12477.0
2016-09-26 12:00:00,37.04,37.07,36.97,36.99,19239.0,37.04,37.07,36.97,36.99,19239.0
2016-09-26 12:05:00,36.99,37.06,36.98,37.05,11274.0,36.99,37.06,36.98,37.05,11274.0
2016-09-26 12:10:00,37.04,37.05,37.01,37.05,10927.0,37.04,37.05,37.01,37.05,10927.0
2016-09-26 12:15:00,37.05,37.11,37.04,37.04,10792.0,37.05,37.11,37.04,37.04,10792.0
2016-09-26 12:20:00,37.03,37.08,37.02,37.08,8801.0,37.03,37.08,37.02,37.08,8801.0
2016-09-26 12:25:00,37.07,37.07,37.02,37.02,8272.0,37.07,37.07,37.02,37.02,8272.0
2016-09-26 12:30:00,37.02,37.03,36.98,36.98,8041.0,37.02,37.03,36.98,36.98,8041.0
2016-09-26 12:35:00,36.98,36.98,36.87,36.87,13044.0,36.98,36.98,36.87,36.87,13044.0
2016-09-26 12:40:00,36.88,36.89,36.82,36.89,13583.0,36.88,36.89,36.82,36.89,13583.0
2016-09-26 12:45:00,36.9,36.92,36.84,36.86,10066.0,36.9,36.92,36.84,36.86,10066.0
2016-09-26 12:50:00,36.84,36.89,36.82,36.82,12465.0,36.84,36.89,36.82,36.82,12465.0
2016-09-26 12:55:00,36.81,36.85,36.79,36.8,17325.0,36.81,36.85,36.79,36.8,17325.0
2016-09-26 13:00:00,36.8,36.88,36.79,36.87,13300.0,36.8,36.88,36.79,36.87,13300.0
2016-09-26 13:05:00,36.87,36.87,36.76,36.78,13596.0,36.87,36.87,36.76,36.78,13596.0
2016-09-26 13:10:00,36.78,36.89,36.76,36.85,18400.0,36.78,36.89,36.76,36.85,18400.0
2016-09-26 13:15:00,36.85,36.92,36.85,36.9,9801.0,36.85,36.92,36.85,36.9,9801.0
2016-09-26 13:20:00,36.89,36.97,36.88,36.9,18282.0,36.89,36.97,36.88,36.9,18282.0
2016-09-26 13:25:00,36.9,36.92,36.86,36.88,8471.0,36.9,36.92,36.86,36.88,8471.0
2016-09-26 13:30:00,36.88,36.9,36.84,36.89,11905.0,36.88,36.9,36.84,36.89,11905.0
2016-09-26 13:35:00,36.88,36.88,36.8,36.82,37738.0,36.88,36.88,36.8,36.82,37738.0
2016-09-26 13:40:00,36.82,36.9,36.81,36.88,45472.0,36.82,36.9,36.81,36.88,45472.0
2016-09-26 13:45:00,36.87,36.96,36.83,36.89,37254.0,36.87,36.96,36.83,36.89,37254.0
2016-09-26 13:50:00,36.89,36.96,36.86,36.94,46431.0,36.89,36.96,36.86,36.94,46431.0
2016-09-26 13:55:00,36.92,36.96,36.9,36.93,27263.0,36.92,36.96,36.9,36.93,27263.0
2016-09-26 14:00:00,36.93,36.99,36.92,36.98,20893.0,36.93,36.99,36.92,36.98,20893.0
2016-09-26 14:05:00,36.98,37.03,36.96,37.02,39470.0,36.98,37.03,36.96,37.02,39470.0
2016-09-26 14:10:00,37.03,37.08,37.02,37.02,75361.0,37.03,37.08,37.02,37.02,75361.0
2016-09-26 14:15:00,37.02,37.16,37.02,37.13,34035.0,37.02,37.16,37.02,37.13,34035.0
2016-09-26 14:20:00,37.13,37.14,37.08,37.13,29084.0,37.13,37.14,37.08,37.13,29084.0
2016-09-26 14:25:00,37.14,37.18,37.12,37.17,46300.0,37.14,37.18,37.12,37.17,46300.0
2016-09-26 14:30:00,37.16,37.24,37.14,37.24,58219.0,37.16,37.24,37.14,37.24,58219.0
2016-09-26 14:35:00,37.23,37.23,37.11,37.13,56365.0,37.23,37.23,37.11,37.13,56365.0
2016-09-26 14:40:00,37.14,37.17,37.13,37.17,24798.0,37.14,37.17,37.13,37.17,24798.0
2016-09-26 14:45:00,37.16,37.2,37.14,37.17,21976.0,37.16,37.2,37.14,37.17,21976.0
2016-09-26 14:50:00,37.17,37.26,37.16,37.23,54077.0,37.17,37.26,37.16,37.23,54077.0
2016-09-26 14:55:00,37.23,37.31,37.23,37.27,69628.0,37.23,37.31,37.23,37.27,69628.0
2016-09-26 15:00:00,37.28,37.34,37.23,37.24,78291.0,37.28,37.34,37.23,37.24,78291.0
2016-09-26 15:05:00,37.23,37.29,37.22,37.27,32286.0,37.23,37.29,37.22,37.27,32286.0
2016-09-26 15:10:00,37.26,37.31,37.25,37.27,69486.0,37.26,37.31,37.25,37.27,69486.0
2016-09-26 15:15:00,37.27,37.32,37.26,37.27,33746.0,37.27,37.32,37.26,37.27,33746.0
2016-09-26 15:20:00,37.27,37.35,37.27,37.32,90017.0,37.27,37.35,37.27,37.32,90017.0
2016-09-26 15:25:00,37.31,37.38,37.31,37.35,35609.0,37.31,37.38,37.31,37.35,35609.0
2016-09-26 15:30:00,37.34,37.4,37.32,37.33,36316.0,37.34,37.4,37.32,37.33,36316.0
2016-09-26 15:35:00,37.32,37.37,37.32,37.37,61035.0,37.32,37.37,37.32,37.37,61035.0
2016-09-26 15:40:00,37.36,37.36,37.28,37.29,110723.0,37.36,37.36,37.28,37.29,110723.0
2016-09-26 15:45:00,37.29,37.34,37.21,37.23,85668.0,37.29,37.34,37.21,37.23,85668.0
2016-09-26 15:50:00,37.22,37.25,37.19,37.24,76271.0,37.22,37.25,37.19,37.24,76271.0
2016-09-26 15:55:00,37.24,37.27,37.23,37.25,85219.0,37.24,37.27,37.23,37.25,85219.0
2016-09-27 09:30:00,37.34,37.64,37.3,37.55,75870.0,37.34,37.64,37.3,37.55,75870.0
2016-09-27 09:35:00,37.53,38.2,37.53,38.15,98962.0,37.53,38.2,37.53,38.15,98962.0
2016-09-27 09:40:00,38.13,38.15,37.85,37.91,38602.0,38.13,38.15,37.85,37.91,38602.0
2016-09-27 09:45:00,37.9,38.09,37.89,38.04,91284.0,37.9,38.09,37.89,38.04,91284.0
2016-09-27 09:50:00,38.03,38.28,38.0,38.23,96601.0,38.03,38.28,38.0,38.23,96601.0
2016-09-27 09:55:00,38.25,38.55,38.21,38.52,120829.0,38.25,38.55,38.21,38.52,120829.0
2016-09-27 10:00:00,38.55,38.55,38.38,38.42,47715.0,38.55,38.55,38.38,38.42,47715.0
2016-09-27 10:05:00,38.42,38.53,38.36,38.49,93953.0,38.42,38.53,38.36,38.49,93953.0
2016-09-27 10:10:00,38.48,38.55,38.32,38.49,83824.0,38.48,38.55,38.32,38.49,83824.0
2016-09-27 10:15:00,38.49,38.6,38.38,38.4,90408.0,38.49,38.6,38.38,38.4,90408.0
2016-09-27 10:20:00,38.4,38.54,38.31,38.54,68595.0,38.4,38.54,38.31,38.54,68595.0
2016-09-27 10:25:00,38.54,38.57,38.4,38.41,45444.0,38.54,38.57,38.4,38.41,45444.0
2016-09-27 10:30:00,38.41,38.45,38.27,38.37,50677.0,38.41,38.45,38.27,38.37,50677.0
2016-09-27 10:35:00,38.36,38.47,38.3,38.41,43558.0,38.36,38.47,38.3,38.41,43558.0
2016-09-27 10:40:00,38.38,38.39,38.28,38.33,56206.0,38.38,38.39,38.28,38.33,56206.0
2016-09-27 10:45:00,38.32,38.39,38.29,38.35,30462.0,38.32,38.39,38.29,38.35,30462.0
2016-09-27 10:50:00,38.34,38.39,38.2,38.22,40388.0,38.34,38.39,38.2,38.22,40388.0
2016-09-27 10:55:00,38.22,38.25,37.98,37.99,77732.0,38.22,38.25,37.98,37.99,77732.0
2016-09-27 11:00:00,38.0,38.13,38.0,38.09,44790.0,38.0,38.13,38.0,38.09,44790.0
2016-09-27 11:05:00,38.1,38.2,38.03,38.19,38375.0,38.1,38.2,38.03,38.19,38375.0
2016-09-27 11:10:00,38.18,38.23,38.15,38.16,41748.0,38.18,38.23,38.15,38.16,41748.0
2016-09-27 11:15:00,38.16,38.18,38.06,38.08,36360.0,38.16,38.18,38.06,38.08,36360.0
2016-09-27 11:20:00,38.09,38.27,38.08,38.27,48644.0,38.09,38.27,38.08,38.27,48644.0
2016-09-27 11:25:00,38.26,38.38,38.26,38.34,21500.0,38.26,38.38,38.26,38.34,21500.0
2016-09-27 11:30:00,38.34,38.4,38.34,38.37,37519.0,38.34,38.4,38.34,38.37,37519.0
2016-09-27 11:35:00,38.38,38.47,38.37,38.42,30940.0,38.38,38.47,38.37,38.42,30940.0
2016-09-27 11:40:00,38.43,38.45,38.32,38.37,34945.0,38.43,38.45,38.32,38.37,34945.0
2016-09-27 11:45:00,38.38,38.41,38.32,38.32,17197.0,38.38,38.41,38.32,38.32,17197.0
2016-09-27 11:50:00,38.32,38.37,38.3,38.36,20765.0,38.32,38.37,38.3,38.36,20765.0
2016-09-27 11:55:00,38.35,38.41,38.31,38.32,19707.0,38.35,38.41,38.31,38.32,19707.0
2016-09-27 12:00:00,38.32,38.37,38.31,38.36,21552.0,38.32,38.37,38.31,38.36,21552.0
2016-09-27 12:05:00,38.36,38.41,38.3,38.4,75022.0,38.36,38.41,38.3,38.4,75022.0
2016-09-27 12:10:00,38.39,38.44,38.38,38.4,28767.0,38.39,38.44,38.38,38.4,28767.0
2016-09-27 12:15:00,38.4,38.45,38.38,38.42,29992.0,38.4,38.45,38.38,38.42,29992.0
2016-09-27 12:20:00,38.42,38.54,38.42,38.52,48593.0,38.42,38.54,38.42,38.52,48593.0
2016-09-27 12:25:00,38.51,38.55,38.49,38.53,18666.0,38.51,38.55,38.49,38.53,18666.0
2016-09-27 12:30:00,38.54,38.57,38.52,38.56,24721.0,38.54,38.57,38.52,38.56,24721.0
2016-09-27 12:35:00,38.56,38.59,38.53,38.59,27171.0,38.56,38.59,38.53,38.59,27171.0
2016-09-27 12:40:00,38.59,38.63,38.56,38.59,46739.0,38.59,38.63,38.56,38.59,46739.0
2016-09-27 12:45:00,38.59,38.59,38.49,38.49,19728.0,38.59,38.59,38.49,38.49,19728.0
2016-09-27 12:50:00,38.49,38.54,38.47,38.51,20867.0,38.49,38.54,38.47,38.51,20867.0
2016-09-27 12:55:00,38.51,38.54,38.48,38.48,24064.0,38.51,38.54,38.48,38.48,24064.0
2016-09-27 13:00:00,38.48,38.48,38.39,38.39,32497.0,38.48,38.48,38.39,38.39,32497.0
2016-09-27 13:05:00,38.41,38.44,38.37,38.38,22000.0,38.41,38.44,38.37,38.38,22000.0
2016-09-27 13:10:00,38.39,38.44,38.38,38.39,19754.0,38.39,38.44,38.38,38.39,19754.0
2016-09-27 13:15:00,38.38,38.44,38.38,38.44,22728.0,38.38,38.44,38.38,38.44,22728.0
2016-09-27 13:20:00,38.43,38.5,38.43,38.49,15859.0,38.43,38.5,38.43,38.49,15859.0
2016-09-27 13:25:00,38.5,38.51,38.47,38.49,7982.0,38.5,38.51,38.47,38.49,7982.0
2016-09-27 13:30:00,38.49,38.56,38.49,38.55,17276.0,38.49,38.56,38.49,38.55,17276.0
2016-09-27 13:35:00,38.56,38.57,38.53,38.54,15973.0,38.56,38.57,38.53,38.54,15973.0
2016-09-27 13:40:00,38.54,38.63,38.52,38.63,23042.0,38.54,38.63,38.52,38.63,23042.0
2016-09-27 13:45:00,38.64,38.7,38.61,38.66,37783.0,38.64,38.7,38.61,38.66,37783.0
2016-09-27 13:50:00,38.66,38.74,38.64,38.73,35681.0,38.66,38.74,38.64,38.73,35681.0
2016-09-27 13:55:00,38.73,38.78,38.7,38.72,40100.0,38.73,38.78,38.7,38.72,40100.0
2016-09-27 14:00:00,38.73,38.77,38.72,38.77,38035.0,38.73,38.77,38.72,38.77,38035.0
2016-09-27 14:05:00,38.77,38.78,38.68,38.73,25603.0,38.77,38.78,38.68,38.73,25603.0
2016-09-27 14:10:00,38.72,38.79,38.72,38.77,39591.0,38.72,38.79,38.72,38.77,39591.0
2016-09-27 14:15:00,38.77,38.81,38.77,38.8,25635.0,38.77,38.81,38.77,38.8,25635.0
2016-09-27 14:20:00,38.79,38.84,38.78,38.81,55238.0,38.79,38.84,38.78,38.81,55238.0
2016-09-27 14:25:00,38.82,38.88,38.79,38.88,65118.0,38.82,38.88,38.79,38.88,65118.0
2016-09-27 14:30:00,38.87,39.0,38.87,38.99,83008.0,38.87,39.0,38.87,38.99,83008.0
2016-09-27 14:35:00,39.0,39.04,38.94,39.01,121585.0,39.0,39.04,38.94,39.01,121585.0
2016-09-27 14:40:00,39.0,39.01,38.93,38.95,37409.0,39.0,39.01,38.93,38.95,37409.0
2016-09-27 14:45:00,38.96,39.04,38.95,39.04,32288.0,38.96,39.04,38.95,39.04,32288.0
2016-09-27 14:50:00,39.03,39.05,39.0,39.04,55074.0,39.03,39.05,39.0,39.04,55074.0
2016-09-27 14:55:00,39.03,39.11,39.02,39.06,51773.0,39.03,39.11,39.02,39.06,51773.0
2016-09-27 15:00:00,39.07,39.08,39.01,39.03,26917.0,39.07,39.08,39.01,39.03,26917.0
2016-09-27 15:05:00,39.03,39.08,38.97,39.04,52078.0,39.03,39.08,38.97,39.04,52078.0
2016-09-27 15:10:00,39.04,39.05,38.99,39.01,36589.0,39.04,39.05,38.99,39.01,36589.0
2016-09-27 15:15:00,39.0,39.03,38.95,38.99,34306.0,39.0,39.03,38.95,38.99,34306.0
2016-09-27 15:20:00,38.99,38.99,38.92,38.96,41805.0,38.99,38.99,38.92,38.96,41805.0
2016-09-27 15:25:00,38.95,39.04,38.95,39.02,47253.0,38.95,39.04,38.95,39.02,47253.0
2016-09-27 15:30:00,39.01,39.02,38.94,38.98,49757.0,39.01,39.02,38.94,38.98,49757.0
2016-09-27 15:35:00,38.97,38.98,38.94,38.96,49623.0,38.97,38.98,38.94,38.96,49623.0
2016-09-27 15:40:00,38.95,39.0,38.95,39.0,64037.0,38.95,39.0,38.95,39.0,64037.0
2016-09-27 15:45:00,39.0,39.0,38.91,38.91,100311.0,39.0,39.0,38.91,38.91,100311.0
2016-09-27 15:50:00,38.94,39.05,38.92,39.05,140783.0,38.94,39.05,38.92,39.05,140783.0
2016-09-27 15:55:00,39.04,39.1,39.02,39.09,249072.0,39.04,39.1,39.02,39.09,249072.0
2016-09-28 09:30:00,39.01,39.21,38.79,39.0,131644.0,39.01,39.21,38.79,39.0,131644.0
2016-09-28 09:35:00,39.03,39.05,38.8,38.95,48194.0,39.03,39.05,38.8,38.95,48194.0
2016-09-28 09:40:00,38.99,38.99,38.72,38.95,56249.0,38.99,38.99,38.72,38.95,56249.0
2016-09-28 09:45:00,38.98,39.27,38.96,39.17,75732.0,38.98,39.27,38.96,39.17,75732.0
2016-09-28 09:50:00,39.15,39.3,39.14,39.25,76105.0,39.15,39.3,39.14,39.25,76105.0
2016-09-28 09:55:00,39.26,39.4,39.22,39.25,79751.0,39.26,39.4,39.22,39.25,79751.0
2016-09-28 10:00:00,39.27,39.45,39.27,39.44,61174.0,39.27,39.45,39.27,39.44,61174.0
2016-09-28 10:05:00,39.44,39.62,39.41,39.61,127510.0,39.44,39.62,39.41,39.61,127510.0
2016-09-28 10:10:00,39.62,39.67,39.45,39.46,78273.0,39.62,39.67,39.45,39.46,78273.0
2016-09-28 10:15:00,39.49,39.49,39.32,39.36,46404.0,39.49,39.49,39.32,39.36,46404.0
2016-09-28 10:20:00,39.34,39.4,39.24,39.24,43820.0,39.34,39.4,39.24,39.24,43820.0
2016-09-28 10:25:00,39.25,39.26,39.07,39.11,61033.0,39.25,39.26,39.07,39.11,61033.0
2016-09-28 10:30:00,39.13,39.2,38.85,38.88,67821.0,39.13,39.2,38.85,38.88,67821.0
2016-09-28 10:35:00,38.89,38.95,38.69,38.7,64110.0,38.89,38.95,38.69,38.7,64110.0
2016-09-28 10:40:00,38.72,38.76,38.6,38.71,72962.0,38.72,38.76,38.6,38.71,72962.0
2016-09-28 10:45:00,38.71,38.74,38.56,38.59,60891.0,38.71,38.74,38.56,38.59,60891.0
2016-09-28 10:50:00,38.6,38.71,38.56,38.67,44348.0,38.6,38.71,38.56,38.67,44348.0
2016-09-28 10:55:00,38.7,38.88,38.56,38.58,51759.0,38.7,38.88,38.56,38.58,51759.0
2016-09-28 11:00:00,38.57,38.62,38.31,38.37,80671.0,38.57,38.62,38.31,38.37,80671.0
2016-09-28 11:05:00,38.36,38.46,38.34,38.35,22002.0,38.36,38.46,38.34,38.35,22002.0
2016-09-28 11:10:00,38.37,38.57,38.24,38.52,89416.0,38.37,38.57,38.24,38.52,89416.0
2016-09-28 11:15:00,38.55,38.59,38.47,38.59,17671.0,38.55,38.59,38.47,38.59,17671.0
2016-09-28 11:20:00,38.57,38.65,38.56,38.63,25025.0,38.57,38.65,38.56,38.63,25025.0
2016-09-28 11:25:00,38.64,38.7,38.58,38.66,33102.0,38.64,38.7,38.58,38.66,33102.0
2016-09-28 11:30:00,38.66,38.67,38.51,38.51,23885.0,38.66,38.67,38.51,38.51,23885.0
2016-09-28 11:35:00,38.51,38.57,38.44,38.44,18749.0,38.51,38.57,38.44,38.44,18749.0
2016-09-28 11:40:00,38.45,38.55,38.42,38.48,13570.0,38.45,38.55,38.42,38.48,13570.0
2016-09-28 11:45:00,38.49,38.66,38.49,38.63,15203.0,38.49,38.66,38.49,38.63,15203.0
2016-09-28 11:50:00,38.62,38.75,38.61,38.71,15971.0,38.62,38.75,38.61,38.71,15971.0
2016-09-28 11:55:00,38.71,38.86,38.71,38.86,22872.0,38.71,38.86,38.71,38.86,22872.0
2016-09-28 12:00:00,38.87,38.88,38.69,38.7,18984.0,38.87,38.88,38.69,38.7,18984.0
2016-09-28 12:05:00,38.68,38.75,38.65,38.67,11876.0,38.68,38.75,38.65,38.67,11876.0
2016-09-28 12:10:00,38.67,38.74,38.67,38.73,11278.0,38.67,38.74,38.67,38.73,11278.0
2016-09-28 12:15:00,38.73,38.75,38.67,38.67,12844.0,38.73,38.75,38.67,38.67,12844.0
2016-09-28 12:20:00,38.67,38.72,38.66,38.7,4327.0,38.67,38.72,38.66,38.7,4327.0
2016-09-28 12:25:00,38.71,38.72,38.63,38.66,13000.0,38.71,38.72,38.63,38.66,13000.0
2016-09-28 12:30:00,38.66,38.74,38.65,38.71,10800.0,38.66,38.74,38.65,38.71,10800.0
2016-09-28 12:35:00,38.69,38.76,38.69,38.76,14200.0,38.69,38.76,38.69,38.76,14200.0
2016-09-28 12:40:00,38.76,38.82,38.76,38.81,28495.0,38.76,38.82,38.76,38.81,28495.0
2016-09-28 12:45:00,38.81,38.84,38.75,38.76,13200.0,38.81,38.84,38.75,38.76,13200.0
2016-09-28 12:50:00,38.77,38.81,38.76,38.79,8596.0,38.77,38.81,38.76,38.79,8596.0
2016-09-28 12:55:00,38.79,38.79,38.67,38.67,10239.0,38.79,38.79,38.67,38.67,10239.0
2016-09-28 13:00:00,38.68,38.69,38.64,38.68,11924.0,38.68,38.69,38.64,38.68,11924.0
2016-09-28 13:05:00,38.68,38.73,38.68,38.71,25315.0,38.68,38.73,38.68,38.71,25315.0
2016-09-28 13:10:00,38.71,38.75,38.66,38.66,9798.0,38.71,38.75,38.66,38.66,9798.0
2016-09-28 13:15:00,38.66,38.72,38.65,38.72,8752.0,38.66,38.72,38.65,38.72,8752.0
2016-09-28 13:20:00,38.72,38.76,38.68,38.68,13702.0,38.72,38.76,38.68,38.68,13702.0
2016-09-28 13:25:00,38.69,38.82,38.68,38.8,11773.0,38.69,38.82,38.68,38.8,11773.0
2016-09-28 13:30:00,38.81,38.95,38.8,38.94,21338.0,38.81,38.95,38.8,38.94,21338.0
2016-09-28 13:35:00,38.94,38.94,38.88,38.88,6700.0,38.94,38.94,38.88,38.88,6700.0
2016-09-28 13:40:00,38.88,38.88,38.8,38.84,9615.0,38.88,38.88,38.8,38.84,9615.0
2016-09-28 13:45:00,38.84,38.88,38.8,38.8,18632.0,38.84,38.88,38.8,38.8,18632.0
2016-09-28 13:50:00,38.8,38.81,38.77,38.8,18723.0,38.8,38.81,38.77,38.8,18723.0
2016-09-28 13:55:00,38.8,38.82,38.76,38.8,17857.0,38.8,38.82,38.76,38.8,17857.0
2016-09-28 14:00:00,38.8,38.8,38.69,38.69,27187.0,38.8,38.8,38.69,38.69,27187.0
2016-09-28 14:05:00,38.7,38.77,38.69,38.75,25007.0,38.7,38.77,38.69,38.75,25007.0
2016-09-28 14:10:00,38.78,39.05,38.77,38.96,43194.0,38.78,39.05,38.77,38.96,43194.0
2016-09-28 14:15:00,38.97,39.02,38.89,38.96,40434.0,38.97,39.02,38.89,38.96,40434.0
2016-09-28 14:20:00,38.97,39.1,38.92,39.09,36472.0,38.97,39.1,38.92,39.09,36472.0
2016-09-28 14:25:00,39.09,39.21,39.08,39.2,47206.0,39.09,39.21,39.08,39.2,47206.0
2016-09-28 14:30:00,39.2,39.23,39.17,39.17,31241.0,39.2,39.23,39.17,39.17,31241.0
2016-09-28 14:35:00,39.18,39.21,39.12,39.15,41190.0,39.18,39.21,39.12,39.15,41190.0
2016-09-28 14:40:00,39.16,39.2,39.13,39.16,45440.0,39.16,39.2,39.13,39.16,45440.0
2016-09-28 14:45:00,39.17,39.18,39.14,39.15,34853.0,39.17,39.18,39.14,39.15,34853.0
2016-09-28 14:50:00,39.16,39.24,39.14,39.24,21507.0,39.16,39.24,39.14,39.24,21507.0
2016-09-28 14:55:00,39.25,39.25,39.12,39.15,25495.0,39.25,39.25,39.12,39.15,25495.0
2016-09-28 15:00:00,39.16,39.21,39.15,39.2,24311.0,39.16,39.21,39.15,39.2,24311.0
2016-09-28 15:05:00,39.19,39.2,39.13,39.17,20341.0,39.19,39.2,39.13,39.17,20341.0
2016-09-28 15:10:00,39.17,39.18,39.13,39.14,29918.0,39.17,39.18,39.13,39.14,29918.0
2016-09-28 15:15:00,39.14,39.16,39.12,39.12,16934.0,39.14,39.16,39.12,39.12,16934.0
2016-09-28 15:20:00,39.12,39.17,39.11,39.16,23398.0,39.12,39.17,39.11,39.16,23398.0
2016-09-28 15:25:00,39.17,39.18,39.12,39.12,26154.0,39.17,39.18,39.12,39.12,26154.0
2016-09-28 15:30:00,39.11,39.15,39.06,39.07,31635.0,39.11,39.15,39.06,39.07,31635.0
2016-09-28 15:35:00,39.08,39.1,39.02,39.07,62434.0,39.08,39.1,39.02,39.07,62434.0
2016-09-28 15:40:00,39.07,39.13,39.06,39.1,39951.0,39.07,39.13,39.06,39.1,39951.0
2016-09-28 15:45:00,39.11,39.13,39.09,39.09,49660.0,39.11,39.13,39.09,39.09,49660.0
2016-09-28 15:50:00,39.09,39.11,39.06,39.07,76017.0,39.09,39.11,39.06,39.07,76017.0
2016-09-28 15:55:00,39.07,39.13,39.06,39.08,161558.0,39.07,39.13,39.06,39.08,161558.0
2016-09-29 09:30:00,39.06,39.36,39.01,39.22,82926.0,39.06,39.36,39.01,39.22,82926.0
2016-09-29 09:35:00,39.23,39.59,39.19,39.39,65648.0,39.23,39.59,39.19,39.39,65648.0
2016-09-29 09:40:00,39.44,39.88,39.38,39.84,92021.0,39.44,39.88,39.38,39.84,92021.0
2016-09-29 09:45:00,39.86,40.02,39.8,39.8,152238.0,39.86,40.02,39.8,39.8,152238.0
2016-09-29 09:50:00,39.85,40.01,39.72,39.89,72702.0,39.85,40.01,39.72,39.89,72702.0
2016-09-29 09:55:00,39.91,40.25,39.91,40.25,105380.0,39.91,40.25,39.91,40.25,105380.0
2016-09-29 10:00:00,40.25,40.33,40.17,40.27,131171.0,40.25,40.33,40.17,40.27,131171.0
2016-09-29 10:05:00,40.3,40.33,40.0,40.02,116013.0,40.3,40.33,40.0,40.02,116013.0
2016-09-29 10:10:00,40.02,40.07,39.56,39.56,78042.0,40.02,40.07,39.56,39.56,78042.0
2016-09-29 10:15:00,39.57,39.73,39.47,39.5,110648.0,39.57,39.73,39.47,39.5,110648.0
2016-09-29 10:20:00,39.5,39.91,39.49,39.9,67402.0,39.5,39.91,39.49,39.9,67402.0
2016-09-29 10:25:00,39.91,40.01,39.89,39.92,60559.0,39.91,40.01,39.89,39.92,60559.0
2016-09-29 10:30:00,39.93,39.93,39.71,39.72,32926.0,39.93,39.93,39.71,39.72,32926.0
2016-09-29 10:35:00,39.73,39.74,39.63,39.64,27843.0,39.73,39.74,39.63,39.64,27843.0
2016-09-29 10:40:00,39.65,39.71,39.57,39.62,21667.0,39.65,39.71,39.57,39.62,21667.0
2016-09-29 10:45:00,39.6,39.7,39.6,39.67,30174.0,39.6,39.7,39.6,39.67,30174.0
2016-09-29 10:50:00,39.69,39.73,39.6,39.61,24880.0,39.69,39.73,39.6,39.61,24880.0
2016-09-29 10:55:00,39.63,39.65,39.46,39.54,53186.0,39.63,39.65,39.46,39.54,53186.0
2016-09-29 11:00:00,39.54,39.65,39.5,39.64,29592.0,39.54,39.65,39.5,39.64,29592.0
2016-09-29 11:05:00,39.64,39.72,39.6,39.62,18713.0,39.64,39.72,39.6,39.62,18713.0
2016-09-29 11:10:00,39.64,39.64,39.48,39.54,17652.0,39.64,39.64,39.48,39.54,17652.0
2016-09-29 11:15:00,39.52,39.52,39.3,39.3,47760.0,39.52,39.52,39.3,39.3,47760.0
2016-09-29 11:20:00,39.32,39.34,39.2,39.21,40835.0,39.32,39.34,39.2,39.21,40835.0
2016-09-29 11:25:00,39.21,39.35,39.21,39.32,52297.0,39.21,39.35,39.21,39.32,52297.0
2016-09-29 11:30:00,39.32,39.36,39.31,39.31,26987.0,39.32,39.36,39.31,39.31,26987.0
2016-09-29 11:35:00,39.3,39.35,39.29,39.32,17488.0,39.3,39.35,39.29,39.32,17488.0
2016-09-29 11:40:00,39.31,39.37,39.29,39.37,36528.0,39.31,39.37,39.29,39.37,36528.0
2016-09-29 11:45:00,39.38,39.5,39.37,39.39,42018.0,39.38,39.5,39.37,39.39,42018.0
2016-09-29 11:50:00,39.41,39.47,39.39,39.47,12893.0,39.41,39.47,39.39,39.47,12893.0
2016-09-29 11:55:00,39.48,39.55,39.48,39.51,13075.0,39.48,39.55,39.48,39.51,13075.0
2016-09-29 12:00:00,39.5,39.54,39.5,39.5,11705.0,39.5,39.54,39.5,39.5,11705.0
2016-09-29 12:05:00,39.52,39.55,39.45,39.51,15600.0,39.52,39.55,39.45,39.51,15600.0
2016-09-29 12:10:00,39.51,39.51,39.46,39.49,15244.0,39.51,39.51,39.46,39.49,15244.0
2016-09-29 12:15:00,39.49,39.5,39.4,39.41,9660.0,39.49,39.5,39.4,39.41,9660.0
2016-09-29 12:20:00,39.41,39.48,39.39,39.44,15146.0,39.41,39.48,39.39,39.44,15146.0
2016-09-29 12:25:00,39.45,39.48,39.41,39.41,12324.0,39.45,39.48,39.41,39.41,12324.0
2016-09-29 12:30:00,39.41,39.48,39.4,39.46,8600.0,39.41,39.48,39.4,39.46,8600.0
2016-09-29 12:35:00,39.45,39.45,39.36,39.36,18146.0,39.45,39.45,39.36,39.36,18146.0
2016-09-29 12:40:00,39.34,39.35,39.24,39.24,20121.0,39.34,39.35,39.24,39.24,20121.0
2016-09-29 12:45:00,39.23,39.3,39.17,39.17,28609.0,39.23,39.3,39.17,39.17,28609.0
2016-09-29 12:50:00,39.15,39.19,38.98,39.08,72216.0,39.15,39.19,38.98,39.08,72216.0
2016-09-29 12:55:00,39.05,39.12,39.02,39.08,18121.0,39.05,39.12,39.02,39.08,18121.0
2016-09-29 13:00:00,39.07,39.09,38.9,38.97,58155.0,39.07,39.09,38.9,38.97,58155.0
2016-09-29 13:05:00,38.95,39.06,38.9,39.05,55596.0,38.95,39.06,38.9,39.05,55596.0
2016-09-29 13:10:00,39.04,39.34,39.03,39.27,51135.0,39.04,39.34,39.03,39.27,51135.0
2016-09-29 13:15:00,39.28,39.42,39.27,39.4,41080.0,39.28,39.42,39.27,39.4,41080.0
2016-09-29 13:20:00,39.37,39.47,39.35,39.44,28194.0,39.37,39.47,39.35,39.44,28194.0
2016-09-29 13:25:00,39.43,39.48,39.38,39.38,16548.0,39.43,39.48,39.38,39.38,16548.0
2016-09-29 13:30:00,39.42,39.52,39.42,39.45,18860.0,39.42,39.52,39.42,39.45,18860.0
2016-09-29 13:35:00,39.47,39.47,39.3,39.33,29226.0,39.47,39.47,39.3,39.33,29226.0
2016-09-29 13:40:00,39.36,39.37,39.24,39.27,22012.0,39.36,39.37,39.24,39.27,22012.0
2016-09-29 13:45:00,39.28,39.29,39.15,39.19,15800.0,39.28,39.29,39.15,39.19,15800.0
2016-09-29 13:50:00,39.17,39.19,39.0,39.05,27934.0,39.17,39.19,39.0,39.05,27934.0
2016-09-29 13:55:00,39.05,39.05,38.93,38.94,31256.0,39.05,39.05,38.93,38.94,31256.0
2016-09-29 14:00:00,38.96,39.16,38.96,39.16,41467.0,38.96,39.16,38.96,39.16,41467.0
2016-09-29 14:05:00,39.17,39.26,39.13,39.19,29712.0,39.17,39.26,39.13,39.19,29712.0
2016-09-29 14:10:00,39.2,39.23,39.18,39.21,16238.0,39.2,39.23,39.18,39.21,16238.0
2016-09-29 14:15:00,39.24,39.34,39.23,39.3,12571.0,39.24,39.34,39.23,39.3,12571.0
2016-09-29 14:20:00,39.3,39.36,39.26,39.31,23628.0,39.3,39.36,39.26,39.31,23628.0
2016-09-29 14:25:00,39.29,39.4,39.24,39.34,12705.0,39.29,39.4,39.24,39.34,12705.0
2016-09-29 14:30:00,39.34,39.41,39.32,39.37,19380.0,39.34,39.41,39.32,39.37,19380.0
2016-09-29 14:35:00,39.38,39.45,39.36,39.36,15087.0,39.38,39.45,39.36,39.36,15087.0
2016-09-29 14:40:00,39.37,39.38,39.31,39.32,11852.0,39.37,39.38,39.31,39.32,11852.0
2016-09-29 14:45:00,39.32,39.37,39.29,39.35,25362.0,39.32,39.37,39.29,39.35,25362.0
2016-09-29 14:50:00,39.35,39.38,39.29,39.31,19737.0,39.35,39.38,39.29,39.31,19737.0
2016-09-29 14:55:00,39.32,39.35,39.15,39.16,37041.0,39.32,39.35,39.15,39.16,37041.0
2016-09-29 15:00:00,39.16,39.24,39.13,39.19,39630.0,39.16,39.24,39.13,39.19,39630.0
2016-09-29 15:05:00,39.17,39.21,39.13,39.2,18235.0,39.17,39.21,39.13,39.2,18235.0
2016-09-29 15:10:00,39.2,39.28,39.17,39.27,19777.0,39.2,39.28,39.17,39.27,19777.0
2016-09-29 15:15:00,39.27,39.27,39.16,39.17,16007.0,39.27,39.27,39.16,39.17,16007.0
2016-09-29 15:20:00,39.17,39.18,39.11,39.12,16171.0,39.17,39.18,39.11,39.12,16171.0
2016-09-29 15:25:00,39.13,39.2,39.04,39.2,33824.0,39.13,39.2,39.04,39.2,33824.0
2016-09-29 15:30:00,39.19,39.24,39.13,39.21,101020.0,39.19,39.24,39.13,39.21,101020.0
2016-09-29 15:35:00,39.21,39.21,39.16,39.2,25516.0,39.21,39.21,39.16,39.2,25516.0
2016-09-29 15:40:00,39.2,39.25,39.05,39.12,64510.0,39.2,39.25,39.05,39.12,64510.0
2016-09-29 15:45:00,39.12,39.15,39.09,39.11,36026.0,39.12,39.15,39.09,39.11,36026.0
2016-09-29 15:50:00,39.11,39.15,39.07,39.14,50124.0,39.11,39.15,39.07,39.14,50124.0
2016-09-29 15:55:00,39.15,39.16,39.07,39.08,118718.0,39.15,39.16,39.07,39.08,118718.0
2016-09-30 09:30:00,39.22,39.85,39.22,39.65,88822.0,39.22,39.85,39.22,39.65,88822.0
2016-09-30 09:35:00,39.57,39.63,39.37,39.48,38495.0,39.57,39.63,39.37,39.48,38495.0
2016-09-30 09:40:00,39.54,39.74,39.32,39.67,40778.0,39.54,39.74,39.32,39.67,40778.0
2016-09-30 09:45:00,39.67,39.67,39.48,39.51,40104.0,39.67,39.67,39.48,39.51,40104.0
2016-09-30 09:50:00,39.53,39.68,39.35,39.35,39353.0,39.53,39.68,39.35,39.35,39353.0
2016-09-30 09:55:00,39.37,39.48,39.17,39.45,33480.0,39.37,39.48,39.17,39.45,33480.0
2016-09-30 10:00:00,39.43,39.45,39.29,39.32,50425.0,39.43,39.45,39.29,39.32,50425.0
2016-09-30 10:05:00,39.34,39.45,39.34,39.44,32272.0,39.34,39.45,39.34,39.44,32272.0
2016-09-30 10:10:00,39.44,39.44,39.26,39.33,21176.0,39.44,39.44,39.26,39.33,21176.0
2016-09-30 10:15:00,39.3,39.32,39.21,39.3,21761.0,39.3,39.32,39.21,39.3,21761.0
2016-09-30 10:20:00,39.3,39.37,39.23,39.3,77923.0,39.3,39.37,39.23,39.3,77923.0
2016-09-30 10:25:00,39.3,39.34,39.26,39.29,57909.0,39.3,39.34,39.26,39.29,57909.0
2016-09-30 10:30:00,39.3,39.33,39.24,39.3,26675.0,39.3,39.33,39.24,39.3,26675.0
2016-09-30 10:35:00,39.3,39.36,39.2,39.22,20333.0,39.3,39.36,39.2,39.22,20333.0
2016-09-30 10:40:00,39.21,39.26,39.18,39.21,29625.0,39.21,39.26,39.18,39.21,29625.0
2016-09-30 10:45:00,39.21,39.23,39.12,39.13,31904.0,39.21,39.23,39.12,39.13,31904.0
2016-09-30 10:50:00,39.14,39.15,39.03,39.1,46640.0,39.14,39.15,39.03,39.1,46640.0
2016-09-30 10:55:00,39.09,39.16,39.05,39.08,57032.0,39.09,39.16,39.05,39.08,57032.0
2016-09-30 11:00:00,39.08,39.13,39.05,39.08,51518.0,39.08,39.13,39.05,39.08,51518.0
2016-09-30 11:05:00,39.09,39.13,39.09,39.12,20495.0,39.09,39.13,39.09,39.12,20495.0
2016-09-30 11:10:00,39.12,39.23,39.12,39.19,28404.0,39.12,39.23,39.12,39.19,28404.0
2016-09-30 11:15:00,39.2,39.21,39.13,39.15,11598.0,39.2,39.21,39.13,39.15,11598.0
2016-09-30 11:20:00,39.15,39.16,39.12,39.14,14013.0,39.15,39.16,39.12,39.14,14013.0
2016-09-30 11:25:00,39.14,39.17,39.12,39.15,16585.0,39.14,39.17,39.12,39.15,16585.0
2016-09-30 11:30:00,39.14,39.22,39.14,39.18,30030.0,39.14,39.22,39.14,39.18,30030.0
2016-09-30 11:35:00,39.19,39.2,39.14,39.16,9917.0,39.19,39.2,39.14,39.16,9917.0
2016-09-30 11:40:00,39.16,39.25,39.14,39.24,27331.0,39.16,39.25,39.14,39.24,27331.0
2016-09-30 11:45:00,39.24,39.26,39.21,39.22,17281.0,39.24,39.26,39.21,39.22,17281.0
2016-09-30 11:50:00,39.22,39.22,39.16,39.19,15139.0,39.22,39.22,39.16,39.19,15139.0
2016-09-30 11:55:00,39.19,39.29,39.16,39.19,27503.0,39.19,39.29,39.16,39.19,27503.0
2016-09-30 12:00:00,39.18,39.29,39.15,39.29,17738.0,39.18,39.29,39.15,39.29,17738.0
2016-09-30 12:05:00,39.29,39.39,39.29,39.37,24544.0,39.29,39.39,39.29,39.37,24544.0
2016-09-30 12:10:00,39.38,39.46,39.37,39.46,19366.0,39.38,39.46,39.37,39.46,19366.0
2016-09-30 12:15:00,39.45,39.55,39.45,39.5,26640.0,39.45,39.55,39.45,39.5,26640.0
2016-09-30 12:20:00,39.49,39.5,39.41,39.48,18456.0,39.49,39.5,39.41,39.48,18456.0
2016-09-30 12:25:00,39.48,39.5,39.47,39.49,28028.0,39.48,39.5,39.47,39.49,28028.0
2016-09-30 12:30:00,39.48,39.59,39.46,39.56,32703.0,39.48,39.59,39.46,39.56,32703.0
2016-09-30 12:35:00,39.57,39.59,39.55,39.57,21454.0,39.57,39.59,39.55,39.57,21454.0
2016-09-30 12:40:00,39.58,39.59,39.5,39.52,17055.0,39.58,39.59,39.5,39.52,17055.0
2016-09-30 12:45:00,39.53,39.53,39.42,39.43,12182.0,39.53,39.53,39.42,39.43,12182.0
2016-09-30 12:50:00,39.43,39.43,39.36,39.38,9014.0,39.43,39.43,39.36,39.38,9014.0
2016-09-30 12:55:00,39.38,39.45,39.37,39.41,14767.0,39.38,39.45,39.37,39.41,14767.0
2016-09-30 13:00:00,39.41,39.44,39.38,39.44,8250.0,39.41,39.44,39.38,39.44,8250.0
2016-09-30 13:05:00,39.45,39.47,39.42,39.46,9607.0,39.45,39.47,39.42,39.46,9607.0
2016-09-30 13:10:00,39.45,39.47,39.4,39.41,15865.0,39.45,39.47,39.4,39.41,15865.0
2016-09-30 13:15:00,39.41,39.42,39.32,39.34,20012.0,39.41,39.42,39.32,39.34,20012.0
2016-09-30 13:20:00,39.35,39.39,39.33,39.37,16479.0,39.35,39.39,39.33,39.37,16479.0
2016-09-30 13:25:00,39.39,39.48,39.39,39.48,14025.0,39.39,39.48,39.39,39.48,14025.0
2016-09-30 13:30:00,39.49,39.5,39.46,39.48,15340.0,39.49,39.5,39.46,39.48,15340.0
2016-09-30 13:35:00,39.48,39.52,39.47,39.5,12328.0,39.48,39.52,39.47,39.5,12328.0
2016-09-30 13:40:00,39.49,39.57,39.47,39.55,25525.0,39.49,39.57,39.47,39.55,25525.0
2016-09-30 13:45:00,39.56,39.63,39.55,39.63,23048.0,39.56,39.63,39.55,39.63,23048.0
2016-09-30 13:50:00,39.64,39.75,39.64,39.75,51857.0,39.64,39.75,39.64,39.75,51857.0
2016-09-30 13:55:00,39.73,39.78,39.7,39.71,31991.0,39.73,39.78,39.7,39.71,31991.0
2016-09-30 14:00:00,39.71,39.78,39.7,39.76,18285.0,39.71,39.78,39.7,39.76,18285.0
2016-09-30 14:05:00,39.75,39.76,39.71,39.75,21899.0,39.75,39.76,39.71,39.75,21899.0
2016-09-30 14:10:00,39.76,39.82,39.74,39.78,24577.0,39.76,39.82,39.74,39.78,24577.0
2016-09-30 14:15:00,39.77,39.78,39.72,39.73,29477.0,39.77,39.78,39.72,39.73,29477.0
2016-09-30 14:20:00,39.73,39.77,39.7,39.74,17297.0,39.73,39.77,39.7,39.74,17297.0
2016-09-30 14:25:00,39.74,39.75,39.71,39.73,8557.0,39.74,39.75,39.71,39.73,8557.0
2016-09-30 14:30:00,39.73,39.77,39.71,39.72,17764.0,39.73,39.77,39.71,39.72,17764.0
2016-09-30 14:35:00,39.72,39.75,39.71,39.73,25575.0,39.72,39.75,39.71,39.73,25575.0
2016-09-30 14:40:00,39.73,39.73,39.69,39.7,10119.0,39.73,39.73,39.69,39.7,10119.0
2016-09-30 14:45:00,39.7,39.77,39.7,39.77,27511.0,39.7,39.77,39.7,39.77,27511.0
2016-09-30 14:50:00,39.77,39.77,39.69,39.7,16859.0,39.77,39.77,39.69,39.7,16859.0
2016-09-30 14:55:00,39.69,39.69,39.62,39.62,48206.0,39.69,39.69,39.62,39.62,48206.0
2016-09-30 15:00:00,39.61,39.66,39.6,39.63,29198.0,39.61,39.66,39.6,39.63,29198.0
2016-09-30 15:05:00,39.62,39.63,39.53,39.55,39926.0,39.62,39.63,39.53,39.55,39926.0
2016-09-30 15:10:00,39.55,39.62,39.53,39.61,12724.0,39.55,39.62,39.53,39.61,12724.0
2016-09-30 15:15:00,39.61,39.66,39.6,39.64,20871.0,39.61,39.66,39.6,39.64,20871.0
2016-09-30 15:20:00,39.65,39.65,39.59,39.62,47210.0,39.65,39.65,39.59,39.62,47210.0
2016-09-30 15:25:00,39.62,39.63,39.59,39.59,26302.0,39.62,39.63,39.59,39.59,26302.0
2016-09-30 15:30:00,39.59,39.64,39.57,39.59,25241.0,39.59,39.64,39.57,39.59,25241.0
2016-09-30 15:35:00,39.6,39.63,39.59,39.6,15928.0,39.6,39.63,39.59,39.6,15928.0
2016-09-30 15:40:00,39.59,39.62,39.57,39.58,33914.0,39.59,39.62,39.57,39.58,33914.0
2016-09-30 15:45:00,39.59,39.63,39.56,39.61,52317.0,39.59,39.63,39.56,39.61,52317.0
2016-09-30 15:50:00,39.6,39.64,39.56,39.63,60252.0,39.6,39.64,39.56,39.63,60252.0
2016-09-30 15:55:00,39.62,39.63,39.5,39.5,159771.0,39.62,39.63,39.5,39.5,159771.0
2016-10-03 09:30:00,39.44,39.65,39.19,39.27,82660.0,39.44,39.65,39.19,39.27,82660.0
2016-10-03 09:35:00,39.3,39.54,39.3,39.52,27208.0,39.3,39.54,39.3,39.52,27208.0
2016-10-03 09:40:00,39.53,39.65,39.43,39.5,28394.0,39.53,39.65,39.43,39.5,28394.0
2016-10-03 09:45:00,39.5,39.52,39.2,39.2,31088.0,39.5,39.52,39.2,39.2,31088.0
2016-10-03 09:50:00,39.21,39.22,39.05,39.13,52302.0,39.21,39.22,39.05,39.13,52302.0
2016-10-03 09:55:00,39.13,39.18,39.02,39.12,52329.0,39.13,39.18,39.02,39.12,52329.0
2016-10-03 10:00:00,39.13,39.15,39.03,39.07,32157.0,39.13,39.15,39.03,39.07,32157.0
2016-10-03 10:05:00,39.09,39.12,39.04,39.1,34406.0,39.09,39.12,39.04,39.1,34406.0
2016-10-03 10:10:00,39.08,39.1,39.05,39.06,30656.0,39.08,39.1,39.05,39.06,30656.0
2016-10-03 10:15:00,39.06,39.06,38.87,38.88,55008.0,39.06,39.06,38.87,38.88,55008.0
2016-10-03 10:20:00,38.89,38.9,38.73,38.77,36752.0,38.89,38.9,38.73,38.77,36752.0
2016-10-03 10:25:00,38.75,38.81,38.67,38.68,45654.0,38.75,38.81,38.67,38.68,45654.0
2016-10-03 10:30:00,38.69,38.89,38.69,38.82,44354.0,38.69,38.89,38.69,38.82,44354.0
2016-10-03 10:35:00,38.82,38.82,38.72,38.78,20841.0,38.82,38.82,38.72,38.78,20841.0
2016-10-03 10:40:00,38.78,38.8,38.72,38.77,24337.0,38.78,38.8,38.72,38.77,24337.0
2016-10-03 10:45:00,38.78,38.99,38.77,38.99,58932.0,38.78,38.99,38.77,38.99,58932.0
2016-10-03 10:50:00,38.98,39.01,38.92,38.94,22355.0,38.98,39.01,38.92,38.94,22355.0
2016-10-03 10:55:00,38.95,39.02,38.95,38.98,10513.0,38.95,39.02,38.95,38.98,10513.0
2016-10-03 11:00:00,38.97,38.97,38.92,38.93,14358.0,38.97,38.97,38.92,38.93,14358.0
2016-10-03 11:05:00,38.93,38.93,38.8,38.81,21852.0,38.93,38.93,38.8,38.81,21852.0
2016-10-03 11:10:00,38.82,38.88,38.77,38.85,12728.0,38.82,38.88,38.77,38.85,12728.0
2016-10-03 11:15:00,38.86,38.86,38.77,38.8,11877.0,38.86,38.86,38.77,38.8,11877.0
2016-10-03 11:20:00,38.82,38.93,38.81,38.92,10869.0,38.82,38.93,38.81,38.92,10869.0
2016-10-03 11:25:00,38.92,38.92,38.78,38.81,13020.0,38.92,38.92,38.78,38.81,13020.0
2016-10-03 11:30:00,38.82,38.82,38.76,38.78,14449.0,38.82,38.82,38.76,38.78,14449.0
2016-10-03 11:35:00,38.78,38.79,38.69,38.72,19242.0,38.78,38.79,38.69,38.72,19242.0
2016-10-03 11:40:00,38.72,38.81,38.69,38.77,19302.0,38.72,38.81,38.69,38.77,19302.0
2016-10-03 11:45:00,38.78,38.78,38.67,38.74,23862.0,38.78,38.78,38.67,38.74,23862.0
2016-10-03 11:50:00,38.72,38.81,38.69,38.77,14463.0,38.72,38.81,38.69,38.77,14463.0
2016-10-03 11:55:00,38.75,38.85,38.73,38.83,13794.0,38.75,38.85,38.73,38.83,13794.0
2016-10-03 12:00:00,38.83,38.88,38.82,38.83,11712.0,38.83,38.88,38.82,38.83,11712.0
2016-10-03 12:05:00,38.83,38.86,38.79,38.84,11761.0,38.83,38.86,38.79,38.84,11761.0
2016-10-03 12:10:00,38.83,38.84,38.77,38.78,17609.0,38.83,38.84,38.77,38.78,17609.0
2016-10-03 12:15:00,38.77,38.88,38.74,38.88,9259.0,38.77,38.88,38.74,38.88,9259.0
2016-10-03 12:20:00,38.87,38.87,38.77,38.77,10968.0,38.87,38.87,38.77,38.77,10968.0
2016-10-03 12:25:00,38.77,38.81,38.71,38.77,12850.0,38.77,38.81,38.71,38.77,12850.0
2016-10-03 12:30:00,38.78,38.81,38.76,38.8,7794.0,38.78,38.81,38.76,38.8,7794.0
2016-10-03 12:35:00,38.79,38.82,38.75,38.75,9226.0,38.79,38.82,38.75,38.75,9226.0
2016-10-03 12:40:00,38.75,38.77,38.72,38.77,15200.0,38.75,38.77,38.72,38.77,15200.0
2016-10-03 12:45:00,38.77,38.77,38.71,38.74,12591.0,38.77,38.77,38.71,38.74,12591.0
2016-10-03 12:50:00,38.73,38.79,38.71,38.75,5976.0,38.73,38.79,38.71,38.75,5976.0
2016-10-03 12:55:00,38.74,38.84,38.7,38.84,10721.0,38.74,38.84,38.7,38.84,10721.0
2016-10-03 13:00:00,38.84,38.84,38.78,38.82,11589.0,38.84,38.84,38.78,38.82,11589.0
2016-10-03 13:05:00,38.8,38.8,38.73,38.79,6789.0,38.8,38.8,38.73,38.79,6789.0
2016-10-03 13:10:00,38.78,38.83,38.71,38.82,14740.0,38.78,38.83,38.71,38.82,14740.0
2016-10-03 13:15:00,38.83,38.83,38.75,38.78,11615.0,38.83,38.83,38.75,38.78,11615.0
2016-10-03 13:20:00,38.79,38.83,38.78,38.82,5737.0,38.79,38.83,38.78,38.82,5737.0
2016-10-03 13:25:00,38.82,38.83,38.72,38.72,7799.0,38.82,38.83,38.72,38.72,7799.0
2016-10-03 13:30:00,38.73,38.8,38.7,38.79,14682.0,38.73,38.8,38.7,38.79,14682.0
2016-10-03 13:35:00,38.79,38.79,38.74,38.77,7840.0,38.79,38.79,38.74,38.77,7840.0
2016-10-03 13:40:00,38.78,38.79,38.74,38.74,7100.0,38.78,38.79,38.74,38.74,7100.0
2016-10-03 13:45:00,38.73,38.81,38.73,38.8,12563.0,38.73,38.81,38.73,38.8,12563.0
2016-10-03 13:50:00,38.79,38.81,38.75,38.77,7412.0,38.79,38.81,38.75,38.77,7412.0
2016-10-03 13:55:00,38.77,38.8,38.75,38.76,12007.0,38.77,38.8,38.75,38.76,12007.0
2016-10-03 14:00:00,38.76,38.8,38.71,38.8,31578.0,38.76,38.8,38.71,38.8,31578.0
2016-10-03 14:05:00,38.8,38.8,38.73,38.74,21036.0,38.8,38.8,38.73,38.74,21036.0
2016-10-03 14:10:00,38.73,38.76,38.7,38.73,22132.0,38.73,38.76,38.7,38.73,22132.0
2016-10-03 14:15:00,38.72,38.75,38.67,38.67,29090.0,38.72,38.75,38.67,38.67,29090.0
2016-10-03 14:20:00,38.67,38.7,38.6,38.64,39243.0,38.67,38.7,38.6,38.64,39243.0
2016-10-03 14:25:00,38.63,38.65,38.59,38.61,34599.0,38.63,38.65,38.59,38.61,34599.0
2016-10-03 14:30:00,38.61,38.61,38.54,38.56,27629.0,38.61,38.61,38.54,38.56,27629.0
2016-10-03 14:35:00,38.57,38.57,38.47,38.48,38384.0,38.57,38.57,38.47,38.48,38384.0
2016-10-03 14:40:00,38.48,38.54,38.46,38.51,17058.0,38.48,38.54,38.46,38.51,17058.0
2016-10-03 14:45:00,38.5,38.52,38.46,38.5,13666.0,38.5,38.52,38.46,38.5,13666.0
2016-10-03 14:50:00,38.5,38.54,38.46,38.48,11680.0,38.5,38.54,38.46,38.48,11680.0
2016-10-03 14:55:00,38.47,38.47,38.38,38.43,17806.0,38.47,38.47,38.38,38.43,17806.0
2016-10-03 15:00:00,38.44,38.46,38.42,38.43,11908.0,38.44,38.46,38.42,38.43,11908.0
2016-10-03 15:05:00,38.44,38.45,38.38,38.38,30861.0,38.44,38.45,38.38,38.38,30861.0
2016-10-03 15:10:00,38.39,38.47,38.39,38.45,25521.0,38.39,38.47,38.39,38.45,25521.0
2016-10-03 15:15:00,38.44,38.52,38.44,38.5,18616.0,38.44,38.52,38.44,38.5,18616.0
2016-10-03 15:20:00,38.5,38.51,38.41,38.43,50000.0,38.5,38.51,38.41,38.43,50000.0
2016-10-03 15:25:00,38.43,38.47,38.42,38.44,27938.0,38.43,38.47,38.42,38.44,27938.0
2016-10-03 15:30:00,38.44,38.55,38.43,38.54,39779.0,38.44,38.55,38.43,38.54,39779.0
2016-10-03 15:35:00,38.53,38.55,38.48,38.52,41496.0,38.53,38.55,38.48,38.52,41496.0
2016-10-03 15:40:00,38.52,38.63,38.49,38.58,33797.0,38.52,38.63,38.49,38.58,33797.0
2016-10-03 15:45:00,38.6,38.61,38.52,38.58,44451.0,38.6,38.61,38.52,38.58,44451.0
2016-10-03 15:50:00,38.58,38.63,38.57,38.58,71454.0,38.58,38.63,38.57,38.58,71454.0
2016-10-03 15:55:00,38.58,38.64,38.55,38.57,117049.0,38.58,38.64,38.55,38.57,117049.0
2016-10-04 09:30:00,38.63,38.7,38.11,38.19,62507.0,38.63,38.7,38.11,38.19,62507.0
2016-10-04 09:35:00,38.18,38.36,38.08,38.14,37066.0,38.18,38.36,38.08,38.14,37066.0
2016-10-04 09:40:00,38.15,38.69,38.14,38.55,45618.0,38.15,38.69,38.14,38.55,45618.0
2016-10-04 09:45:00,38.53,38.53,38.4,38.48,18087.0,38.53,38.53,38.4,38.48,18087.0
2016-10-04 09:50:00,38.48,38.49,38.41,38.44,23466.0,38.48,38.49,38.41,38.44,23466.0
2016-10-04 09:55:00,38.43,38.53,38.39,38.52,18480.0,38.43,38.53,38.39,38.52,18480.0
2016-10-04 10:00:00,38.51,38.52,38.13,38.16,28635.0,38.51,38.52,38.13,38.16,28635.0
2016-10-04 10:05:00,38.16,38.21,38.09,38.16,40093.0,38.16,38.21,38.09,38.16,40093.0
2016-10-04 10:10:00,38.14,38.16,37.87,37.92,50613.0,38.14,38.16,37.87,37.92,50613.0
2016-10-04 10:15:00,37.94,38.1,37.94,38.04,34729.0,37.94,38.1,37.94,38.04,34729.0
2016-10-04 10:20:00,38.06,38.17,38.04,38.15,27434.0,38.06,38.17,38.04,38.15,27434.0
2016-10-04 10:25:00,38.14,38.35,38.14,38.31,17907.0,38.14,38.35,38.14,38.31,17907.0
2016-10-04 10:30:00,38.34,38.34,38.26,38.34,22371.0,38.34,38.34,38.26,38.34,22371.0
2016-10-04 10:35:00,38.35,38.55,38.33,38.5,35207.0,38.35,38.55,38.33,38.5,35207.0
2016-10-04 10:40:00,38.51,38.52,38.26,38.26,81769.0,38.51,38.52,38.26,38.26,81769.0
2016-10-04 10:45:00,38.28,38.41,38.27,38.32,12567.0,38.28,38.41,38.27,38.32,12567.0
2016-10-04 10:50:00,38.33,38.36,38.28,38.34,19659.0,38.33,38.36,38.28,38.34,19659.0
2016-10-04 10:55:00,38.34,38.37,38.28,38.34,14031.0,38.34,38.37,38.28,38.34,14031.0
2016-10-04 11:00:00,38.32,38.35,38.2,38.24,25268.0,38.32,38.35,38.2,38.24,25268.0
2016-10-04 11:05:00,38.22,38.37,38.22,38.29,11706.0,38.22,38.37,38.22,38.29,11706.0
2016-10-04 11:10:00,38.28,38.31,38.2,38.27,11945.0,38.28,38.31,38.2,38.27,11945.0
2016-10-04 11:15:00,38.26,38.27,38.17,38.22,22555.0,38.26,38.27,38.17,38.22,22555.0
2016-10-04 11:20:00,38.2,38.26,38.15,38.21,26355.0,38.2,38.26,38.15,38.21,26355.0
2016-10-04 11:25:00,38.19,38.22,38.14,38.17,18175.0,38.19,38.22,38.14,38.17,18175.0
2016-10-04 11:30:00,38.19,38.21,38.07,38.17,21377.0,38.19,38.21,38.07,38.17,21377.0
2016-10-04 11:35:00,38.17,38.21,38.08,38.08,17117.0,38.17,38.21,38.08,38.08,17117.0
2016-10-04 11:40:00,38.08,38.38,38.05,38.32,113898.0,38.08,38.38,38.05,38.32,113898.0
2016-10-04 11:45:00,38.35,38.57,38.3,38.4,176296.0,38.35,38.57,38.3,38.4,176296.0
2016-10-04 11:50:00,38.43,38.56,38.34,38.52,75948.0,38.43,38.56,38.34,38.52,75948.0
2016-10-04 11:55:00,38.52,38.59,38.47,38.57,48926.0,38.52,38.59,38.47,38.57,48926.0
2016-10-04 12:00:00,38.57,38.68,38.56,38.67,38013.0,38.57,38.68,38.56,38.67,38013.0
2016-10-04 12:05:00,38.68,38.75,38.62,38.7,25082.0,38.68,38.75,38.62,38.7,25082.0
2016-10-04 12:10:00,38.72,38.74,38.53,38.61,27321.0,38.72,38.74,38.53,38.61,27321.0
2016-10-04 12:15:00,38.62,38.64,38.52,38.58,31189.0,38.62,38.64,38.52,38.58,31189.0
2016-10-04 12:20:00,38.59,38.61,38.49,38.51,14285.0,38.59,38.61,38.49,38.51,14285.0
2016-10-04 12:25:00,38.51,38.6,38.51,38.6,13511.0,38.51,38.6,38.51,38.6,13511.0
2016-10-04 12:30:00,38.59,38.61,38.5,38.53,10436.0,38.59,38.61,38.5,38.53,10436.0
2016-10-04 12:35:00,38.52,38.68,38.5,38.62,14050.0,38.52,38.68,38.5,38.62,14050.0
2016-10-04 12:40:00,38.63,38.67,38.61,38.63,8745.0,38.63,38.67,38.61,38.63,8745.0
2016-10-04 12:45:00,38.63,38.64,38.52,38.58,12877.0,38.63,38.64,38.52,38.58,12877.0
2016-10-04 12:50:00,38.57,38.6,38.53,38.55,18177.0,38.57,38.6,38.53,38.55,18177.0
2016-10-04 12:55:00,38.55,38.61,38.53,38.53,6425.0,38.55,38.61,38.53,38.53,6425.0
2016-10-04 13:00:00,38.51,38.58,38.5,38.54,16033.0,38.51,38.58,38.5,38.54,16033.0
2016-10-04 13:05:00,38.53,38.54,38.36,38.36,40709.0,38.53,38.54,38.36,38.36,40709.0
2016-10-04 13:10:00,38.35,38.35,38.3,38.34,19484.0,38.35,38.35,38.3,38.34,19484.0
2016-10-04 13:15:00,38.32,38.34,38.25,38.28,15609.0,38.32,38.34,38.25,38.28,15609.0
2016-10-04 13:20:00,38.3,38.3,38.18,38.2,13989.0,38.3,38.3,38.18,38.2,13989.0
2016-10-04 13:25:00,38.21,38.21,38.14,38.15,11896.0,38.21,38.21,38.14,38.15,11896.0
2016-10-04 13:30:00,38.15,38.25,38.14,38.24,12875.0,38.15,38.25,38.14,38.24,12875.0
2016-10-04 13:35:00,38.25,38.3,38.24,38.3,10492.0,38.25,38.3,38.24,38.3,10492.0
2016-10-04 13:40:00,38.3,38.34,38.28,38.32,10397.0,38.3,38.34,38.28,38.32,10397.0
2016-10-04 13:45:00,38.3,38.36,38.3,38.36,8796.0,38.3,38.36,38.3,38.36,8796.0
2016-10-04 13:50:00,38.37,38.38,38.3,38.33,5200.0,38.37,38.38,38.3,38.33,5200.0
2016-10-04 13:55:00,38.33,38.34,38.23,38.23,10723.0,38.33,38.34,38.23,38.23,10723.0
2016-10-04 14:00:00,38.24,38.25,38.15,38.17,15460.0,38.24,38.25,38.15,38.17,15460.0
2016-10-04 14:05:00,38.18,38.18,38.13,38.14,13720.0,38.18,38.18,38.13,38.14,13720.0
2016-10-04 14:10:00,38.15,38.19,38.14,38.16,7231.0,38.15,38.19,38.14,38.16,7231.0
2016-10-04 14:15:00,38.18,38.19,38.07,38.08,17210.0,38.18,38.19,38.07,38.08,17210.0
2016-10-04 14:20:00,38.1,38.1,38.01,38.1,22418.0,38.1,38.1,38.01,38.1,22418.0
2016-10-04 14:25:00,38.03,38.07,38.0,38.01,13842.0,38.03,38.07,38.0,38.01,13842.0
2016-10-04 14:30:00,38.0,38.02,37.93,37.97,24122.0,38.0,38.02,37.93,37.97,24122.0
2016-10-04 14:35:00,37.97,38.1,37.96,38.03,37299.0,37.97,38.1,37.96,38.03,37299.0
2016-10-04 14:40:00,38.04,38.14,38.02,38.03,13043.0,38.04,38.14,38.02,38.03,13043.0
2016-10-04 14:45:00,38.02,38.08,38.01,38.04,11547.0,38.02,38.08,38.01,38.04,11547.0
2016-10-04 14:50:00,38.03,38.08,38.01,38.01,10223.0,38.03,38.08,38.01,38.01,10223.0
2016-10-04 14:55:00,38.04,38.04,37.95,37.98,17238.0,38.04,38.04,37.95,37.98,17238.0
2016-10-04 15:00:00,37.99,38.04,37.98,38.02,10941.0,37.99,38.04,37.98,38.02,10941.0
2016-10-04 15:05:00,38.04,38.07,38.01,38.03,9928.0,38.04,38.07,38.01,38.03,9928.0
2016-10-04 15:10:00,38.02,38.1,38.01,38.1,11070.0,38.02,38.1,38.01,38.1,11070.0
2016-10-04 15:15:00,38.1,38.14,38.07,38.12,10007.0,38.1,38.14,38.07,38.12,10007.0
2016-10-04 15:20:00,38.12,38.19,38.11,38.17,18808.0,38.12,38.19,38.11,38.17,18808.0
2016-10-04 15:25:00,38.17,38.28,38.16,38.28,8399.0,38.17,38.28,38.16,38.28,8399.0
2016-10-04 15:30:00,38.28,38.3,38.21,38.27,30957.0,38.28,38.3,38.21,38.27,30957.0
2016-10-04 15:35:00,38.28,38.28,38.24,38.27,25478.0,38.28,38.28,38.24,38.27,25478.0
2016-10-04 15:40:00,38.27,38.35,38.24,38.28,40777.0,38.27,38.35,38.24,38.28,40777.0
2016-10-04 15:45:00,38.29,38.3,38.21,38.23,28627.0,38.29,38.3,38.21,38.23,28627.0
2016-10-04 15:50:00,38.23,38.24,38.18,38.24,46889.0,38.23,38.24,38.18,38.24,46889.0
2016-10-04 15:55:00,38.24,38.25,38.17,38.21,62624.0,38.24,38.25,38.17,38.21,62624.0
2016-10-05 09:30:00,38.52,38.94,38.45,38.94,52284.0,38.52,38.94,38.45,38.94,52284.0
2016-10-05 09:35:00,38.93,39.03,38.86,38.91,33772.0,38.93,39.03,38.86,38.91,33772.0
2016-10-05 09:40:00,38.92,39.06,38.81,39.01,50445.0,38.92,39.06,38.81,39.01,50445.0
2016-10-05 09:45:00,39.01,39.17,39.01,39.17,22489.0,39.01,39.17,39.01,39.17,22489.0
2016-10-05 09:50:00,39.18,39.18,39.06,39.08,14745.0,39.18,39.18,39.06,39.08,14745.0
2016-10-05 09:55:00,39.06,39.1,38.87,38.94,43492.0,39.06,39.1,38.87,38.94,43492.0
2016-10-05 10:00:00,38.94,39.0,38.78,38.95,32298.0,38.94,39.0,38.78,38.95,32298.0
2016-10-05 10:05:00,38.96,39.09,38.96,39.04,23435.0,38.96,39.09,38.96,39.04,23435.0
2016-10-05 10:10:00,39.04,39.1,39.02,39.06,30087.0,39.04,39.1,39.02,39.06,30087.0
2016-10-05 10:15:00,39.07,39.12,39.04,39.07,18712.0,39.07,39.12,39.04,39.07,18712.0
2016-10-05 10:20:00,39.07,39.14,39.0,39.0,22670.0,39.07,39.14,39.0,39.0,22670.0
2016-10-05 10:25:00,39.03,39.29,39.01,39.29,29451.0,39.03,39.29,39.01,39.29,29451.0
2016-10-05 10:30:00,39.27,39.39,39.16,39.36,46102.0,39.27,39.39,39.16,39.36,46102.0
2016-10-05 10:35:00,39.38,39.41,39.26,39.39,60608.0,39.38,39.41,39.26,39.39,60608.0
2016-10-05 10:40:00,39.4,39.43,39.25,39.26,34378.0,39.4,39.43,39.25,39.26,34378.0
2016-10-05 10:45:00,39.3,39.38,39.24,39.24,44167.0,39.3,39.38,39.24,39.24,44167.0
2016-10-05 10:50:00,39.25,39.29,39.22,39.28,10840.0,39.25,39.29,39.22,39.28,10840.0
2016-10-05 10:55:00,39.28,39.42,39.27,39.41,24538.0,39.28,39.42,39.27,39.41,24538.0
2016-10-05 11:00:00,39.39,39.57,39.37,39.54,61842.0,39.39,39.57,39.37,39.54,61842.0
2016-10-05 11:05:00,39.56,39.62,39.46,39.5,28902.0,39.56,39.62,39.46,39.5,28902.0
2016-10-05 11:10:00,39.5,39.53,39.48,39.51,23655.0,39.5,39.53,39.48,39.51,23655.0
2016-10-05 11:15:00,39.51,39.52,39.48,39.5,10225.0,39.51,39.52,39.48,39.5,10225.0
2016-10-05 11:20:00,39.5,39.5,39.41,39.46,19245.0,39.5,39.5,39.41,39.46,19245.0
2016-10-05 11:25:00,39.46,39.47,39.44,39.45,9342.0,39.46,39.47,39.44,39.45,9342.0
2016-10-05 11:30:00,39.45,39.46,39.4,39.42,13000.0,39.45,39.46,39.4,39.42,13000.0
2016-10-05 11:35:00,39.42,39.5,39.42,39.5,9236.0,39.42,39.5,39.42,39.5,9236.0
2016-10-05 11:40:00,39.5,39.59,39.5,39.59,36513.0,39.5,39.59,39.5,39.59,36513.0
2016-10-05 11:45:00,39.58,39.73,39.58,39.71,66398.0,39.58,39.73,39.58,39.71,66398.0
2016-10-05 11:50:00,39.7,39.75,39.59,39.59,19415.0,39.7,39.75,39.59,39.59,19415.0
2016-10-05 11:55:00,39.59,39.62,39.52,39.53,16596.0,39.59,39.62,39.52,39.53,16596.0
2016-10-05 12:00:00,39.53,39.54,39.47,39.5,9745.0,39.53,39.54,39.47,39.5,9745.0
2016-10-05 12:05:00,39.51,39.56,39.48,39.54,15718.0,39.51,39.56,39.48,39.54,15718.0
2016-10-05 12:10:00,39.53,39.56,39.45,39.45,41397.0,39.53,39.56,39.45,39.45,41397.0
2016-10-05 12:15:00,39.46,39.49,39.45,39.49,9443.0,39.46,39.49,39.45,39.49,9443.0
2016-10-05 12:20:00,39.5,39.53,39.45,39.53,4905.0,39.5,39.53,39.45,39.53,4905.0
2016-10-05 12:25:00,39.53,39.55,39.5,39.53,7816.0,39.53,39.55,39.5,39.53,7816.0
2016-10-05 12:30:00,39.53,39.57,39.51,39.53,15215.0,39.53,39.57,39.51,39.53,15215.0
2016-10-05 12:35:00,39.52,39.66,39.51,39.65,18081.0,39.52,39.66,39.51,39.65,18081.0
2016-10-05 12:40:00,39.65,39.68,39.64,39.68,9319.0,39.65,39.68,39.64,39.68,9319.0
2016-10-05 12:45:00,39.69,39.69,39.61,39.62,16539.0,39.69,39.69,39.61,39.62,16539.0
2016-10-05 12:50:00,39.61,39.68,39.61,39.66,11837.0,39.61,39.68,39.61,39.66,11837.0
2016-10-05 12:55:00,39.65,39.65,39.6,39.62,13274.0,39.65,39.65,39.6,39.62,13274.0
2016-10-05 13:00:00,39.62,39.66,39.61,39.65,6932.0,39.62,39.66,39.61,39.65,6932.0
2016-10-05 13:05:00,39.65,39.66,39.6,39.63,18213.0,39.65,39.66,39.6,39.63,18213.0
2016-10-05 13:10:00,39.63,39.7,39.62,39.62,9272.0,39.63,39.7,39.62,39.62,9272.0
2016-10-05 13:15:00,39.61,39.61,39.55,39.55,8840.0,39.61,39.61,39.55,39.55,8840.0
2016-10-05 13:20:00,39.54,39.54,39.48,39.48,21683.0,39.54,39.54,39.48,39.48,21683.0
2016-10-05 13:25:00,39.46,39.49,39.44,39.49,14979.0,39.46,39.49,39.44,39.49,14979.0
2016-10-05 13:30:00,39.49,39.62,39.49,39.62,17902.0,39.49,39.62,39.49,39.62,17902.0
2016-10-05 13:35:00,39.62,39.63,39.54,39.62,10860.0,39.62,39.63,39.54,39.62,10860.0
2016-10-05 13:40:00,39.62,39.68,39.62,39.67,8534.0,39.62,39.68,39.62,39.67,8534.0
2016-10-05 13:45:00,39.68,39.75,39.66,39.73,28396.0,39.68,39.75,39.66,39.73,28396.0
2016-10-05 13:50:00,39.72,39.8,39.7,39.76,39160.0,39.72,39.8,39.7,39.76,39160.0
2016-10-05 13:55:00,39.76,39.79,39.74,39.75,8822.0,39.76,39.79,39.74,39.75,8822.0
2016-10-05 14:00:00,39.74,39.74,39.63,39.65,12276.0,39.74,39.74,39.63,39.65,12276.0
2016-10-05 14:05:00,39.65,39.7,39.64,39.68,11949.0,39.65,39.7,39.64,39.68,11949.0
2016-10-05 14:10:00,39.66,39.7,39.64,39.67,22112.0,39.66,39.7,39.64,39.67,22112.0
2016-10-05 14:15:00,39.68,39.68,39.62,39.64,6124.0,39.68,39.68,39.62,39.64,6124.0
2016-10-05 14:20:00,39.64,39.65,39.63,39.64,11815.0,39.64,39.65,39.63,39.64,11815.0
2016-10-05 14:25:00,39.65,39.71,39.65,39.66,13698.0,39.65,39.71,39.65,39.66,13698.0
2016-10-05 14:30:00,39.63,39.7,39.63,39.64,9613.0,39.63,39.7,39.63,39.64,9613.0
2016-10-05 14:35:00,39.64,39.66,39.63,39.65,8358.0,39.64,39.66,39.63,39.65,8358.0
2016-10-05 14:40:00,39.66,39.7,39.65,39.68,10868.0,39.66,39.7,39.65,39.68,10868.0
2016-10-05 14:45:00,39.69,39.72,39.63,39.72,16117.0,39.69,39.72,39.63,39.72,16117.0
2016-10-05 14:50:00,39.71,39.73,39.69,39.73,7601.0,39.71,39.73,39.69,39.73,7601.0
2016-10-05 14:55:00,39.73,39.77,39.72,39.76,12389.0,39.73,39.77,39.72,39.76,12389.0
2016-10-05 15:00:00,39.74,39.79,39.7,39.77,36134.0,39.74,39.79,39.7,39.77,36134.0
2016-10-05 15:05:00,39.77,39.8,39.71,39.79,19856.0,39.77,39.8,39.71,39.79,19856.0
2016-10-05 15:10:00,39.78,39.88,39.76,39.86,35532.0,39.78,39.88,39.76,39.86,35532.0
2016-10-05 15:15:00,39.86,39.88,39.81,39.81,69643.0,39.86,39.88,39.81,39.81,69643.0
2016-10-05 15:20:00,39.8,39.83,39.74,39.83,28798.0,39.8,39.83,39.74,39.83,28798.0
2016-10-05 15:25:00,39.82,39.82,39.76,39.77,28175.0,39.82,39.82,39.76,39.77,28175.0
2016-10-05 15:30:00,39.78,39.78,39.73,39.75,19374.0,39.78,39.78,39.73,39.75,19374.0
2016-10-05 15:35:00,39.75,39.76,39.63,39.64,72061.0,39.75,39.76,39.63,39.64,72061.0
2016-10-05 15:40:00,39.63,39.8,39.63,39.8,55762.0,39.63,39.8,39.63,39.8,55762.0
2016-10-05 15:45:00,39.79,39.8,39.73,39.74,43137.0,39.79,39.8,39.73,39.74,43137.0
2016-10-05 15:50:00,39.74,39.82,39.74,39.78,81898.0,39.74,39.82,39.74,39.78,81898.0
2016-10-05 15:55:00,39.77,39.78,39.7,39.74,202173.0,39.77,39.78,39.7,39.74,202173.0
2016-10-06 09:30:00,39.94,40.05,39.59,39.61,89488.0,39.94,40.05,39.59,39.61,89488.0
2016-10-06 09:35:00,39.67,39.76,39.5,39.59,30073.0,39.67,39.76,39.5,39.59,30073.0
2016-10-06 09:40:00,39.6,40.05,39.54,40.03,52193.0,39.6,40.05,39.54,40.03,52193.0
2016-10-06 09:45:00,40.01,40.02,39.87,39.92,40639.0,40.01,40.02,39.87,39.92,40639.0
2016-10-06 09:50:00,39.9,40.0,39.77,39.77,67216.0,39.9,40.0,39.77,39.77,67216.0
2016-10-06 09:55:00,39.81,39.82,39.64,39.78,19843.0,39.81,39.82,39.64,39.78,19843.0
2016-10-06 10:00:00,39.76,39.77,39.43,39.5,60936.0,39.76,39.77,39.43,39.5,60936.0
2016-10-06 10:05:00,39.53,39.56,39.22,39.39,77455.0,39.53,39.56,39.22,39.39,77455.0
2016-10-06 10:10:00,39.38,39.57,39.38,39.45,29056.0,39.38,39.57,39.38,39.45,29056.0
2016-10-06 10:15:00,39.46,39.48,39.33,39.43,21067.0,39.46,39.48,39.33,39.43,21067.0
2016-10-06 10:20:00,39.45,39.48,39.36,39.44,28631.0,39.45,39.48,39.36,39.44,28631.0
2016-10-06 10:25:00,39.46,39.48,39.38,39.38,12273.0,39.46,39.48,39.38,39.38,12273.0
2016-10-06 10:30:00,39.37,39.37,39.06,39.11,34871.0,39.37,39.37,39.06,39.11,34871.0
2016-10-06 10:35:00,39.11,39.29,39.08,39.22,21247.0,39.11,39.29,39.08,39.22,21247.0
2016-10-06 10:40:00,39.24,39.41,39.23,39.39,19735.0,39.24,39.41,39.23,39.39,19735.0
2016-10-06 10:45:00,39.39,39.58,39.39,39.56,28973.0,39.39,39.58,39.39,39.56,28973.0
2016-10-06 10:50:00,39.58,39.58,39.48,39.5,26964.0,39.58,39.58,39.48,39.5,26964.0
2016-10-06 10:55:00,39.51,39.55,39.47,39.47,22423.0,39.51,39.55,39.47,39.47,22423.0
2016-10-06 11:00:00,39.46,39.57,39.46,39.55,19530.0,39.46,39.57,39.46,39.55,19530.0
2016-10-06 11:05:00,39.53,39.54,39.49,39.53,22771.0,39.53,39.54,39.49,39.53,22771.0
2016-10-06 11:10:00,39.51,39.56,39.43,39.44,42995.0,39.51,39.56,39.43,39.44,42995.0
2016-10-06 11:15:00,39.45,39.53,39.44,39.51,12647.0,39.45,39.53,39.44,39.51,12647.0
2016-10-06 11:20:00,39.51,39.51,39.45,39.5,11902.0,39.51,39.51,39.45,39.5,11902.0
2016-10-06 11:25:00,39.51,39.57,39.48,39.53,15053.0,39.51,39.57,39.48,39.53,15053.0
2016-10-06 11:30:00,39.54,39.55,39.52,39.54,8718.0,39.54,39.55,39.52,39.54,8718.0
2016-10-06 11:35:00,39.53,39.56,39.51,39.54,11247.0,39.53,39.56,39.51,39.54,11247.0
2016-10-06 11:40:00,39.55,39.61,39.53,39.59,12111.0,39.55,39.61,39.53,39.59,12111.0
2016-10-06 11:45:00,39.6,39.81,39.6,39.76,22705.0,39.6,39.81,39.6,39.76,22705.0
2016-10-06 11:50:00,39.76,39.86,39.69,39.71,30893.0,39.76,39.86,39.69,39.71,30893.0
2016-10-06 11:55:00,39.71,39.75,39.66,39.66,16776.0,39.71,39.75,39.66,39.66,16776.0
2016-10-06 12:00:00,39.68,39.68,39.61,39.67,10326.0,39.68,39.68,39.61,39.67,10326.0
2016-10-06 12:05:00,39.68,39.73,39.61,39.62,5729.0,39.68,39.73,39.61,39.62,5729.0
2016-10-06 12:10:00,39.62,39.66,39.54,39.54,5740.0,39.62,39.66,39.54,39.54,5740.0
2016-10-06 12:15:00,39.54,39.58,39.52,39.53,20634.0,39.54,39.58,39.52,39.53,20634.0
2016-10-06 12:20:00,39.51,39.52,39.44,39.46,17124.0,39.51,39.52,39.44,39.46,17124.0
2016-10-06 12:25:00,39.45,39.47,39.4,39.42,11354.0,39.45,39.47,39.4,39.42,11354.0
2016-10-06 12:30:00,39.46,39.47,39.41,39.42,14799.0,39.46,39.47,39.41,39.42,14799.0
2016-10-06 12:35:00,39.42,39.42,39.36,39.37,26602.0,39.42,39.42,39.36,39.37,26602.0
2016-10-06 12:40:00,39.37,39.38,39.32,39.32,10800.0,39.37,39.38,39.32,39.32,10800.0
2016-10-06 12:45:00,39.33,39.37,39.31,39.34,17275.0,39.33,39.37,39.31,39.34,17275.0
2016-10-06 12:50:00,39.33,39.36,39.3,39.33,7650.0,39.33,39.36,39.3,39.33,7650.0
2016-10-06 12:55:00,39.32,39.34,39.29,39.3,10073.0,39.32,39.34,39.29,39.3,10073.0
2016-10-06 13:00:00,39.29,39.29,39.25,39.26,12543.0,39.29,39.29,39.25,39.26,12543.0
2016-10-06 13:05:00,39.26,39.3,39.26,39.28,6647.0,39.26,39.3,39.26,39.28,6647.0
2016-10-06 13:10:00,39.26,39.27,39.21,39.26,24777.0,39.26,39.27,39.21,39.26,24777.0
2016-10-06 13:15:00,39.28,39.32,39.27,39.29,10810.0,39.28,39.32,39.27,39.29,10810.0
2016-10-06 13:20:00,39.3,39.41,39.3,39.39,12280.0,39.3,39.41,39.3,39.39,12280.0
2016-10-06 13:25:00,39.4,39.53,39.4,39.53,17102.0,39.4,39.53,39.4,39.53,17102.0
2016-10-06 13:30:00,39.54,39.54,39.4,39.41,26741.0,39.54,39.54,39.4,39.41,26741.0
2016-10-06 13:35:00,39.4,39.41,39.35,39.35,5684.0,39.4,39.41,39.35,39.35,5684.0
2016-10-06 13:40:00,39.36,39.36,39.32,39.35,9010.0,39.36,39.36,39.32,39.35,9010.0
2016-10-06 13:45:00,39.35,39.37,39.33,39.33,8048.0,39.35,39.37,39.33,39.33,8048.0
2016-10-06 13:50:00,39.33,39.42,39.32,39.4,6452.0,39.33,39.42,39.32,39.4,6452.0
2016-10-06 13:55:00,39.4,39.43,39.38,39.43,15800.0,39.4,39.43,39.38,39.43,15800.0
2016-10-06 14:00:00,39.43,39.58,39.42,39.53,14407.0,39.43,39.58,39.42,39.53,14407.0
2016-10-06 14:05:00,39.52,39.62,39.52,39.54,19114.0,39.52,39.62,39.52,39.54,19114.0
2016-10-06 14:10:00,39.53,39.55,39.49,39.52,7888.0,39.53,39.55,39.49,39.52,7888.0
2016-10-06 14:15:00,39.52,39.54,39.48,39.51,8259.0,39.52,39.54,39.48,39.51,8259.0
2016-10-06 14:20:00,39.51,39.57,39.47,39.54,13074.0,39.51,39.57,39.47,39.54,13074.0
2016-10-06 14:25:00,39.53,39.56,39.49,39.52,7792.0,39.53,39.56,39.49,39.52,7792.0
2016-10-06 14:30:00,39.54,39.57,39.49,39.55,14510.0,39.54,39.57,39.49,39.55,14510.0
2016-10-06 14:35:00,39.56,39.58,39.51,39.56,10207.0,39.56,39.58,39.51,39.56,10207.0
2016-10-06 14:40:00,39.56,39.61,39.55,39.57,8726.0,39.56,39.61,39.55,39.57,8726.0
2016-10-06 14:45:00,39.58,39.59,39.5,39.51,10182.0,39.58,39.59,39.5,39.51,10182.0
2016-10-06 14:50:00,39.51,39.55,39.5,39.52,9690.0,39.51,39.55,39.5,39.52,9690.0
2016-10-06 14:55:00,39.53,39.53,39.49,39.52,6437.0,39.53,39.53,39.49,39.52,6437.0
2016-10-06 15:00:00,39.49,39.62,39.49,39.61,14539.0,39.49,39.62,39.49,39.61,14539.0
2016-10-06 15:05:00,39.61,39.71,39.61,39.67,26815.0,39.61,39.71,39.61,39.67,26815.0
2016-10-06 15:10:00,39.68,39.69,39.57,39.67,36802.0,39.68,39.69,39.57,39.67,36802.0
2016-10-06 15:15:00,39.68,39.68,39.56,39.57,17805.0,39.68,39.68,39.56,39.57,17805.0
2016-10-06 15:20:00,39.55,39.63,39.55,39.63,15520.0,39.55,39.63,39.55,39.63,15520.0
2016-10-06 15:25:00,39.63,39.63,39.57,39.62,22021.0,39.63,39.63,39.57,39.62,22021.0
2016-10-06 15:30:00,39.63,39.71,39.62,39.7,36669.0,39.63,39.71,39.62,39.7,36669.0
2016-10-06 15:35:00,39.71,39.74,39.69,39.72,20159.0,39.71,39.74,39.69,39.72,20159.0
2016-10-06 15:40:00,39.73,39.76,39.71,39.76,34741.0,39.73,39.76,39.71,39.76,34741.0
2016-10-06 15:45:00,39.76,39.79,39.72,39.77,38039.0,39.76,39.79,39.72,39.77,38039.0
2016-10-06 15:50:00,39.76,39.8,39.75,39.79,59297.0,39.76,39.8,39.75,39.79,59297.0
2016-10-06 15:55:00,39.79,39.8,39.74,39.75,122914.0,39.79,39.8,39.74,39.75,122914.0
2016-10-07 09:30:00,38.82,39.1,38.72,38.96,177178.0,38.82,39.1,38.72,38.96,177178.0
2016-10-07 09:35:00,38.94,38.94,38.18,38.23,145415.0,38.94,38.94,38.18,38.23,145415.0
2016-10-07 09:40:00,38.22,38.37,38.03,38.23,133998.0,38.22,38.37,38.03,38.23,133998.0
2016-10-07 09:45:00,38.18,38.24,38.01,38.02,129420.0,38.18,38.24,38.01,38.02,129420.0
2016-10-07 09:50:00,38.02,38.34,37.85,38.34,108627.0,38.02,38.34,37.85,38.34,108627.0
2016-10-07 09:55:00,38.3,38.4,38.08,38.08,56560.0,38.3,38.4,38.08,38.08,56560.0
2016-10-07 10:00:00,38.07,38.13,37.91,37.93,103851.0,38.07,38.13,37.91,37.93,103851.0
2016-10-07 10:05:00,37.92,37.96,37.75,37.86,107724.0,37.92,37.96,37.75,37.86,107724.0
2016-10-07 10:10:00,37.87,37.91,37.8,37.87,108219.0,37.87,37.91,37.8,37.87,108219.0
2016-10-07 10:15:00,37.86,37.98,37.81,37.88,66037.0,37.86,37.98,37.81,37.88,66037.0
2016-10-07 10:20:00,37.88,37.91,37.79,37.9,125103.0,37.88,37.91,37.79,37.9,125103.0
2016-10-07 10:25:00,37.9,37.96,37.76,37.78,61349.0,37.9,37.96,37.76,37.78,61349.0
2016-10-07 10:30:00,37.78,37.79,37.59,37.59,153542.0,37.78,37.79,37.59,37.59,153542.0
2016-10-07 10:35:00,37.6,37.71,37.59,37.69,117769.0,37.6,37.71,37.59,37.69,117769.0
2016-10-07 10:40:00,37.7,37.87,37.7,37.77,43853.0,37.7,37.87,37.7,37.77,43853.0
2016-10-07 10:45:00,37.78,37.83,37.75,37.78,32306.0,37.78,37.83,37.75,37.78,32306.0
2016-10-07 10:50:00,37.79,37.91,37.79,37.89,23466.0,37.79,37.91,37.79,37.89,23466.0
2016-10-07 10:55:00,37.89,37.96,37.85,37.96,49942.0,37.89,37.96,37.85,37.96,49942.0
2016-10-07 11:00:00,37.95,37.98,37.87,37.88,40524.0,37.95,37.98,37.87,37.88,40524.0
2016-10-07 11:05:00,37.87,37.87,37.74,37.77,28820.0,37.87,37.87,37.74,37.77,28820.0
2016-10-07 11:10:00,37.76,37.76,37.66,37.72,62295.0,37.76,37.76,37.66,37.72,62295.0
2016-10-07 11:15:00,37.7,37.82,37.7,37.82,14302.0,37.7,37.82,37.7,37.82,14302.0
2016-10-07 11:20:00,37.81,37.81,37.63,37.64,14753.0,37.81,37.81,37.63,37.64,14753.0
2016-10-07 11:25:00,37.64,37.64,37.55,37.57,93214.0,37.64,37.64,37.55,37.57,93214.0
2016-10-07 11:30:00,37.56,37.57,37.43,37.43,62131.0,37.56,37.57,37.43,37.43,62131.0
2016-10-07 11:35:00,37.42,37.43,37.27,37.35,67411.0,37.42,37.43,37.27,37.35,67411.0
2016-10-07 11:40:00,37.36,37.39,37.28,37.29,30529.0,37.36,37.39,37.28,37.29,30529.0
2016-10-07 11:45:00,37.31,37.38,37.23,37.38,39429.0,37.31,37.38,37.23,37.38,39429.0
2016-10-07 11:50:00,37.38,37.41,37.35,37.38,18061.0,37.38,37.41,37.35,37.38,18061.0
2016-10-07 11:55:00,37.37,37.43,37.31,37.35,31277.0,37.37,37.43,37.31,37.35,31277.0
2016-10-07 12:00:00,37.36,37.55,37.34,37.47,34251.0,37.36,37.55,37.34,37.47,34251.0
2016-10-07 12:05:00,37.47,37.63,37.42,37.6,38764.0,37.47,37.63,37.42,37.6,38764.0
2016-10-07 12:10:00,37.59,37.6,37.42,37.51,32598.0,37.59,37.6,37.42,37.51,32598.0
2016-10-07 12:15:00,37.52,37.52,37.4,37.43,15417.0,37.52,37.52,37.4,37.43,15417.0
2016-10-07 12:20:00,37.43,37.53,37.42,37.49,20975.0,37.43,37.53,37.42,37.49,20975.0
2016-10-07 12:25:00,37.47,37.53,37.47,37.52,12200.0,37.47,37.53,37.47,37.52,12200.0
2016-10-07 12:30:00,37.51,37.54,37.47,37.5,24869.0,37.51,37.54,37.47,37.5,24869.0
2016-10-07 12:35:00,37.5,37.64,37.45,37.63,36969.0,37.5,37.64,37.45,37.63,36969.0
2016-10-07 12:40:00,37.6,37.61,37.53,37.57,25630.0,37.6,37.61,37.53,37.57,25630.0
2016-10-07 12:45:00,37.56,37.61,37.54,37.6,30823.0,37.56,37.61,37.54,37.6,30823.0
2016-10-07 12:50:00,37.62,37.62,37.57,37.62,16986.0,37.62,37.62,37.57,37.62,16986.0
2016-10-07 12:55:00,37.63,37.65,37.58,37.62,26230.0,37.63,37.65,37.58,37.62,26230.0
2016-10-07 13:00:00,37.62,37.63,37.52,37.52,24561.0,37.62,37.63,37.52,37.52,24561.0
2016-10-07 13:05:00,37.5,37.58,37.47,37.55,24059.0,37.5,37.58,37.47,37.55,24059.0
2016-10-07 13:10:00,37.54,37.58,37.47,37.53,13150.0,37.54,37.58,37.47,37.53,13150.0
2016-10-07 13:15:00,37.54,37.55,37.42,37.43,13746.0,37.54,37.55,37.42,37.43,13746.0
2016-10-07 13:20:00,37.43,37.48,37.41,37.46,14503.0,37.43,37.48,37.41,37.46,14503.0
2016-10-07 13:25:00,37.45,37.54,37.43,37.54,16036.0,37.45,37.54,37.43,37.54,16036.0
2016-10-07 13:30:00,37.53,37.66,37.52,37.62,23596.0,37.53,37.66,37.52,37.62,23596.0
2016-10-07 13:35:00,37.62,37.72,37.61,37.64,19529.0,37.62,37.72,37.61,37.64,19529.0
2016-10-07 13:40:00,37.63,37.72,37.59,37.61,36057.0,37.63,37.72,37.59,37.61,36057.0
2016-10-07 13:45:00,37.61,37.69,37.61,37.68,20238.0,37.61,37.69,37.61,37.68,20238.0
2016-10-07 13:50:00,37.68,37.75,37.67,37.69,18758.0,37.68,37.75,37.67,37.69,18758.0
2016-10-07 13:55:00,37.68,37.72,37.63,37.71,24182.0,37.68,37.72,37.63,37.71,24182.0
2016-10-07 14:00:00,37.71,37.71,37.61,37.61,24120.0,37.71,37.71,37.61,37.61,24120.0
2016-10-07 14:05:00,37.6,37.6,37.52,37.59,47313.0,37.6,37.6,37.52,37.59,47313.0
2016-10-07 14:10:00,37.59,37.71,37.59,37.67,19781.0,37.59,37.71,37.59,37.67,19781.0
2016-10-07 14:15:00,37.67,37.73,37.67,37.7,20753.0,37.67,37.73,37.67,37.7,20753.0
2016-10-07 14:20:00,37.71,37.77,37.71,37.73,14898.0,37.71,37.77,37.71,37.73,14898.0
2016-10-07 14:25:00,37.72,37.78,37.71,37.77,17080.0,37.72,37.78,37.71,37.77,17080.0
2016-10-07 14:30:00,37.76,37.82,37.74,37.81,29228.0,37.76,37.82,37.74,37.81,29228.0
2016-10-07 14:35:00,37.81,37.82,37.65,37.66,43484.0,37.81,37.82,37.65,37.66,43484.0
2016-10-07 14:40:00,37.66,37.69,37.62,37.67,15674.0,37.66,37.69,37.62,37.67,15674.0
2016-10-07 14:45:00,37.65,37.68,37.61,37.62,17316.0,37.65,37.68,37.61,37.62,17316.0
2016-10-07 14:50:00,37.61,37.72,37.6,37.72,20873.0,37.61,37.72,37.6,37.72,20873.0
2016-10-07 14:55:00,37.72,37.73,37.62,37.65,32521.0,37.72,37.73,37.62,37.65,32521.0
2016-10-07 15:00:00,37.64,37.65,37.6,37.64,22124.0,37.64,37.65,37.6,37.64,22124.0
2016-10-07 15:05:00,37.64,37.64,37.59,37.61,28473.0,37.64,37.64,37.59,37.61,28473.0
2016-10-07 15:10:00,37.6,37.63,37.59,37.63,27914.0,37.6,37.63,37.59,37.63,27914.0
2016-10-07 15:15:00,37.62,37.7,37.62,37.64,29923.0,37.62,37.7,37.62,37.64,29923.0
2016-10-07 15:20:00,37.63,37.67,37.63,37.67,25226.0,37.63,37.67,37.63,37.67,25226.0
2016-10-07 15:25:00,37.66,37.73,37.64,37.73,29893.0,37.66,37.73,37.64,37.73,29893.0
2016-10-07 15:30:00,37.72,37.73,37.69,37.7,30883.0,37.72,37.73,37.69,37.7,30883.0
2016-10-07 15:35:00,37.7,37.76,37.69,37.72,42284.0,37.7,37.76,37.69,37.72,42284.0
2016-10-07 15:40:00,37.71,37.72,37.65,37.67,42858.0,37.71,37.72,37.65,37.67,42858.0
2016-10-07 15:45:00,37.66,37.7,37.66,37.68,85114.0,37.66,37.7,37.66,37.68,85114.0
2016-10-07 15:50:00,37.67,37.68,37.6,37.6,107549.0,37.67,37.68,37.6,37.6,107549.0
2016-10-07 15:55:00,37.6,37.63,37.57,37.6,166846.0,37.6,37.63,37.57,37.6,166846.0
2016-10-10 09:30:00,37.8,37.95,37.77,37.88,56006.0,37.8,37.95,37.77,37.88,56006.0
2016-10-10 09:35:00,37.89,37.94,37.71,37.8,46150.0,37.89,37.94,37.71,37.8,46150.0
2016-10-10 09:40:00,37.84,37.98,37.69,37.81,29504.0,37.84,37.98,37.69,37.81,29504.0
2016-10-10 09:45:00,37.87,38.2,37.83,38.18,54717.0,37.87,38.2,37.83,38.18,54717.0
2016-10-10 09:50:00,38.18,38.5,38.12,38.41,117773.0,38.18,38.5,38.12,38.41,117773.0
2016-10-10 09:55:00,38.45,38.46,38.04,38.05,28228.0,38.45,38.46,38.04,38.05,28228.0
2016-10-10 10:00:00,38.08,38.22,38.04,38.17,15739.0,38.08,38.22,38.04,38.17,15739.0
2016-10-10 10:05:00,38.2,38.36,38.19,38.3,31259.0,38.2,38.36,38.19,38.3,31259.0
2016-10-10 10:10:00,38.26,38.44,38.26,38.38,19671.0,38.26,38.44,38.26,38.38,19671.0
2016-10-10 10:15:00,38.37,38.38,38.26,38.33,24560.0,38.37,38.38,38.26,38.33,24560.0
2016-10-10 10:20:00,38.34,38.38,38.28,38.38,28503.0,38.34,38.38,38.28,38.38,28503.0
2016-10-10 10:25:00,38.35,38.35,38.21,38.25,23638.0,38.35,38.35,38.21,38.25,23638.0
2016-10-10 10:30:00,38.25,38.35,38.17,38.33,18780.0,38.25,38.35,38.17,38.33,18780.0
2016-10-10 10:35:00,38.35,38.43,38.32,38.4,26112.0,38.35,38.43,38.32,38.4,26112.0
2016-10-10 10:40:00,38.39,38.4,38.23,38.24,20040.0,38.39,38.4,38.23,38.24,20040.0
2016-10-10 10:45:00,38.25,38.29,38.22,38.22,8860.0,38.25,38.29,38.22,38.22,8860.0
2016-10-10 10:50:00,38.2,38.23,38.09,38.1,18500.0,38.2,38.23,38.09,38.1,18500.0
2016-10-10 10:55:00,38.07,38.19,38.07,38.17,17921.0,38.07,38.19,38.07,38.17,17921.0
2016-10-10 11:00:00,38.17,38.19,38.04,38.12,23165.0,38.17,38.19,38.04,38.12,23165.0
2016-10-10 11:05:00,38.12,38.16,38.06,38.16,12632.0,38.12,38.16,38.06,38.16,12632.0
2016-10-10 11:10:00,38.17,38.17,38.07,38.11,26385.0,38.17,38.17,38.07,38.11,26385.0
2016-10-10 11:15:00,38.11,38.14,38.09,38.12,9795.0,38.11,38.14,38.09,38.12,9795.0
2016-10-10 11:20:00,38.12,38.22,38.09,38.22,17348.0,38.12,38.22,38.09,38.22,17348.0
2016-10-10 11:25:00,38.21,38.24,38.12,38.15,14378.0,38.21,38.24,38.12,38.15,14378.0
2016-10-10 11:30:00,38.15,38.22,38.15,38.19,14419.0,38.15,38.22,38.15,38.19,14419.0
2016-10-10 11:35:00,38.19,38.31,38.19,38.25,16433.0,38.19,38.31,38.19,38.25,16433.0
2016-10-10 11:40:00,38.24,38.24,38.18,38.2,9410.0,38.24,38.24,38.18,38.2,9410.0
2016-10-10 11:45:00,38.21,38.25,38.19,38.25,6895.0,38.21,38.25,38.19,38.25,6895.0
2016-10-10 11:50:00,38.27,38.37,38.27,38.37,12926.0,38.27,38.37,38.27,38.37,12926.0
2016-10-10 11:55:00,38.36,38.41,38.31,38.33,26774.0,38.36,38.41,38.31,38.33,26774.0
2016-10-10 12:00:00,38.3,38.36,38.3,38.3,12816.0,38.3,38.36,38.3,38.3,12816.0
2016-10-10 12:05:00,38.3,38.32,38.25,38.32,10457.0,38.3,38.32,38.25,38.32,10457.0
2016-10-10 12:10:00,38.31,38.35,38.27,38.28,20528.0,38.31,38.35,38.27,38.28,20528.0
2016-10-10 12:15:00,38.28,38.33,38.26,38.32,8935.0,38.28,38.33,38.26,38.32,8935.0
2016-10-10 12:20:00,38.32,38.32,38.25,38.26,10582.0,38.32,38.32,38.25,38.26,10582.0
2016-10-10 12:25:00,38.25,38.25,38.17,38.22,6754.0,38.25,38.25,38.17,38.22,6754.0
2016-10-10 12:30:00,38.21,38.23,38.18,38.2,14416.0,38.21,38.23,38.18,38.2,14416.0
2016-10-10 12:35:00,38.2,38.29,38.2,38.23,9308.0,38.2,38.29,38.2,38.23,9308.0
2016-10-10 12:40:00,38.25,38.34,38.24,38.31,6205.0,38.25,38.34,38.24,38.31,6205.0
2016-10-10 12:45:00,38.31,38.4,38.29,38.39,18500.0,38.31,38.4,38.29,38.39,18500.0
2016-10-10 12:50:00,38.39,38.48,38.38,38.48,49179.0,38.39,38.48,38.38,38.48,49179.0
2016-10-10 12:55:00,38.48,38.5,38.47,38.5,21041.0,38.48,38.5,38.47,38.5,21041.0
2016-10-10 13:00:00,38.48,38.53,38.48,38.49,17635.0,38.48,38.53,38.48,38.49,17635.0
2016-10-10 13:05:00,38.5,38.55,38.49,38.52,11927.0,38.5,38.55,38.49,38.52,11927.0
2016-10-10 13:10:00,38.51,38.58,38.49,38.57,11796.0,38.51,38.58,38.49,38.57,11796.0
2016-10-10 13:15:00,38.57,38.59,38.56,38.59,6479.0,38.57,38.59,38.56,38.59,6479.0
2016-10-10 13:20:00,38.58,38.59,38.52,38.53,10042.0,38.58,38.59,38.52,38.53,10042.0
2016-10-10 13:25:00,38.53,38.56,38.52,38.54,12841.0,38.53,38.56,38.52,38.54,12841.0
2016-10-10 13:30:00,38.53,38.55,38.52,38.53,12677.0,38.53,38.55,38.52,38.53,12677.0
2016-10-10 13:35:00,38.53,38.58,38.52,38.55,10437.0,38.53,38.58,38.52,38.55,10437.0
2016-10-10 13:40:00,38.54,38.6,38.53,38.56,17183.0,38.54,38.6,38.53,38.56,17183.0
2016-10-10 13:45:00,38.56,38.56,38.46,38.54,17584.0,38.56,38.56,38.46,38.54,17584.0
2016-10-10 13:50:00,38.53,38.54,38.51,38.52,6173.0,38.53,38.54,38.51,38.52,6173.0
2016-10-10 13:55:00,38.53,38.57,38.52,38.57,13474.0,38.53,38.57,38.52,38.57,13474.0
2016-10-10 14:00:00,38.56,38.59,38.52,38.52,23921.0,38.56,38.59,38.52,38.52,23921.0
2016-10-10 14:05:00,38.53,38.57,38.53,38.55,17800.0,38.53,38.57,38.53,38.55,17800.0
2016-10-10 14:10:00,38.54,38.54,38.5,38.51,6550.0,38.54,38.54,38.5,38.51,6550.0
2016-10-10 14:15:00,38.51,38.53,38.48,38.51,9511.0,38.51,38.53,38.48,38.51,9511.0
2016-10-10 14:20:00,38.5,38.52,38.48,38.5,13732.0,38.5,38.52,38.48,38.5,13732.0
2016-10-10 14:25:00,38.51,38.53,38.49,38.52,4340.0,38.51,38.53,38.49,38.52,4340.0
2016-10-10 14:30:00,38.5,38.51,38.43,38.47,11738.0,38.5,38.51,38.43,38.47,11738.0
2016-10-10 14:35:00,38.47,38.53,38.47,38.51,9926.0,38.47,38.53,38.47,38.51,9926.0
2016-10-10 14:40:00,38.5,38.51,38.48,38.51,3053.0,38.5,38.51,38.48,38.51,3053.0
2016-10-10 14:45:00,38.5,38.5,38.46,38.46,15925.0,38.5,38.5,38.46,38.46,15925.0
2016-10-10 14:50:00,38.46,38.48,38.45,38.48,6410.0,38.46,38.48,38.45,38.48,6410.0
2016-10-10 14:55:00,38.47,38.48,38.39,38.43,29636.0,38.47,38.48,38.39,38.43,29636.0
2016-10-10 15:00:00,38.42,38.53,38.41,38.52,50218.0,38.42,38.53,38.41,38.52,50218.0
2016-10-10 15:05:00,38.53,38.57,38.51,38.57,11969.0,38.53,38.57,38.51,38.57,11969.0
2016-10-10 15:10:00,38.56,38.6,38.54,38.59,23836.0,38.56,38.6,38.54,38.59,23836.0
2016-10-10 15:15:00,38.59,38.6,38.58,38.6,12502.0,38.59,38.6,38.58,38.6,12502.0
2016-10-10 15:20:00,38.6,38.67,38.59,38.59,39879.0,38.6,38.67,38.59,38.59,39879.0
2016-10-10 15:25:00,38.6,38.61,38.58,38.6,13609.0,38.6,38.61,38.58,38.6,13609.0
2016-10-10 15:30:00,38.59,38.61,38.55,38.55,21199.0,38.59,38.61,38.55,38.55,21199.0
2016-10-10 15:35:00,38.56,38.66,38.55,38.62,63944.0,38.56,38.66,38.55,38.62,63944.0
2016-10-10 15:40:00,38.62,38.62,38.58,38.62,39400.0,38.62,38.62,38.58,38.62,39400.0
2016-10-10 15:45:00,38.62,38.65,38.6,38.6,38034.0,38.62,38.65,38.6,38.6,38034.0
2016-10-10 15:50:00,38.6,38.63,38.6,38.61,55183.0,38.6,38.63,38.6,38.61,55183.0
2016-10-10 15:55:00,38.61,38.61,38.56,38.58,112896.0,38.61,38.61,38.56,38.58,112896.0
2016-10-11 09:30:00,38.56,38.95,38.56,38.69,49537.0,38.56,38.95,38.56,38.69,49537.0
2016-10-11 09:35:00,38.68,38.9,38.57,38.85,32633.0,38.68,38.9,38.57,38.85,32633.0
2016-10-11 09:40:00,38.88,38.99,38.83,38.94,20890.0,38.88,38.99,38.83,38.94,20890.0
2016-10-11 09:45:00,38.95,38.95,38.76,38.77,22157.0,38.95,38.95,38.76,38.77,22157.0
2016-10-11 09:50:00,38.75,38.75,38.45,38.5,23346.0,38.75,38.75,38.45,38.5,23346.0
2016-10-11 09:55:00,38.5,38.57,38.44,38.56,17159.0,38.5,38.57,38.44,38.56,17159.0
2016-10-11 10:00:00,38.55,38.57,38.48,38.51,11100.0,38.55,38.57,38.48,38.51,11100.0
2016-10-11 10:05:00,38.53,38.55,38.37,38.38,20239.0,38.53,38.55,38.37,38.38,20239.0
2016-10-11 10:10:00,38.38,38.41,38.18,38.31,43740.0,38.38,38.41,38.18,38.31,43740.0
2016-10-11 10:15:00,38.31,38.32,38.2,38.23,9448.0,38.31,38.32,38.2,38.23,9448.0
2016-10-11 10:20:00,38.22,38.33,38.21,38.25,12795.0,38.22,38.33,38.21,38.25,12795.0
2016-10-11 10:25:00,38.25,38.35,38.23,38.27,15898.0,38.25,38.35,38.23,38.27,15898.0
2016-10-11 10:30:00,38.28,38.49,38.28,38.47,25405.0,38.28,38.49,38.28,38.47,25405.0
2016-10-11 10:35:00,38.47,38.54,38.45,38.51,11888.0,38.47,38.54,38.45,38.51,11888.0
2016-10-11 10:40:00,38.49,38.51,38.48,38.49,5877.0,38.49,38.51,38.48,38.49,5877.0
2016-10-11 10:45:00,38.47,38.47,38.35,38.39,6101.0,38.47,38.47,38.35,38.39,6101.0
2016-10-11 10:50:00,38.36,38.38,38.28,38.37,18076.0,38.36,38.38,38.28,38.37,18076.0
2016-10-11 10:55:00,38.37,38.37,38.28,38.29,8526.0,38.37,38.37,38.28,38.29,8526.0
2016-10-11 11:00:00,38.29,38.34,38.26,38.3,12563.0,38.29,38.34,38.26,38.3,12563.0
2016-10-11 11:05:00,38.3,38.36,38.29,38.31,8517.0,38.3,38.36,38.29,38.31,8517.0
2016-10-11 11:10:00,38.29,38.43,38.29,38.39,6840.0,38.29,38.43,38.29,38.39,6840.0
2016-10-11 11:15:00,38.37,38.46,38.37,38.4,16983.0,38.37,38.46,38.37,38.4,16983.0
2016-10-11 11:20:00,38.41,38.41,38.29,38.33,15083.0,38.41,38.41,38.29,38.33,15083.0
2016-10-11 11:25:00,38.33,38.39,38.21,38.24,12740.0,38.33,38.39,38.21,38.24,12740.0
2016-10-11 11:30:00,38.24,38.42,38.24,38.42,8253.0,38.24,38.42,38.24,38.42,8253.0
2016-10-11 11:35:00,38.4,38.45,38.38,38.42,4960.0,38.4,38.45,38.38,38.42,4960.0
2016-10-11 11:40:00,38.44,38.46,38.38,38.43,18056.0,38.44,38.46,38.38,38.43,18056.0
2016-10-11 11:45:00,38.41,38.42,38.33,38.33,2900.0,38.41,38.42,38.33,38.33,2900.0
2016-10-11 11:50:00,38.33,38.35,38.26,38.34,7100.0,38.33,38.35,38.26,38.34,7100.0
2016-10-11 11:55:00,38.35,38.39,38.33,38.39,11494.0,38.35,38.39,38.33,38.39,11494.0
2016-10-11 12:00:00,38.39,38.41,38.31,38.36,5210.0,38.39,38.41,38.31,38.36,5210.0
2016-10-11 12:05:00,38.36,38.37,38.28,38.29,7530.0,38.36,38.37,38.28,38.29,7530.0
2016-10-11 12:10:00,38.29,38.32,38.24,38.31,6309.0,38.29,38.32,38.24,38.31,6309.0
2016-10-11 12:15:00,38.29,38.36,38.26,38.36,9039.0,38.29,38.36,38.26,38.36,9039.0
2016-10-11 12:20:00,38.36,38.37,38.31,38.33,4502.0,38.36,38.37,38.31,38.33,4502.0
2016-10-11 12:25:00,38.33,38.36,38.31,38.32,9827.0,38.33,38.36,38.31,38.32,9827.0
2016-10-11 12:30:00,38.33,38.38,38.32,38.32,11982.0,38.33,38.38,38.32,38.32,11982.0
2016-10-11 12:35:00,38.31,38.37,38.25,38.37,27590.0,38.31,38.37,38.25,38.37,27590.0
2016-10-11 12:40:00,38.35,38.4,38.33,38.35,9045.0,38.35,38.4,38.33,38.35,9045.0
2016-10-11 12:45:00,38.37,38.41,38.36,38.37,9402.0,38.37,38.41,38.36,38.37,9402.0
2016-10-11 12:50:00,38.39,38.41,38.37,38.39,9528.0,38.39,38.41,38.37,38.39,9528.0
2016-10-11 12:55:00,38.36,38.4,38.34,38.39,4500.0,38.36,38.4,38.34,38.39,4500.0
2016-10-11 13:00:00,38.39,38.39,38.31,38.31,13611.0,38.39,38.39,38.31,38.31,13611.0
2016-10-11 13:05:00,38.32,38.34,38.28,38.28,8799.0,38.32,38.34,38.28,38.28,8799.0
2016-10-11 13:10:00,38.29,38.3,38.17,38.19,28732.0,38.29,38.3,38.17,38.19,28732.0
2016-10-11 13:15:00,38.18,38.22,38.14,38.22,19482.0,38.18,38.22,38.14,38.22,19482.0
2016-10-11 13:20:00,38.2,38.24,38.18,38.22,4648.0,38.2,38.24,38.18,38.22,4648.0
2016-10-11 13:25:00,38.21,38.31,38.21,38.31,14696.0,38.21,38.31,38.21,38.31,14696.0
2016-10-11 13:30:00,38.3,38.31,38.23,38.31,7333.0,38.3,38.31,38.23,38.31,7333.0
2016-10-11 13:35:00,38.3,38.3,38.24,38.24,3301.0,38.3,38.3,38.24,38.24,3301.0
2016-10-11 13:40:00,38.25,38.27,38.24,38.25,4394.0,38.25,38.27,38.24,38.25,4394.0
2016-10-11 13:45:00,38.26,38.26,38.15,38.16,9919.0,38.26,38.26,38.15,38.16,9919.0
2016-10-11 13:50:00,38.16,38.2,38.1,38.16,12205.0,38.16,38.2,38.1,38.16,12205.0
2016-10-11 13:55:00,38.16,38.18,38.1,38.11,11497.0,38.16,38.18,38.1,38.11,11497.0
2016-10-11 14:00:00,38.1,38.15,38.09,38.11,16041.0,38.1,38.15,38.09,38.11,16041.0
2016-10-11 14:05:00,38.12,38.13,38.07,38.12,16436.0,38.12,38.13,38.07,38.12,16436.0
2016-10-11 14:10:00,38.13,38.14,38.07,38.11,20093.0,38.13,38.14,38.07,38.11,20093.0
2016-10-11 14:15:00,38.11,38.11,38.02,38.03,13677.0,38.11,38.11,38.02,38.03,13677.0
2016-10-11 14:20:00,38.01,38.04,38.0,38.04,5173.0,38.01,38.04,38.0,38.04,5173.0
2016-10-11 14:25:00,38.04,38.1,38.01,38.1,9862.0,38.04,38.1,38.01,38.1,9862.0
2016-10-11 14:30:00,38.09,38.1,38.03,38.05,6732.0,38.09,38.1,38.03,38.05,6732.0
2016-10-11 14:35:00,38.06,38.1,38.05,38.08,10692.0,38.06,38.1,38.05,38.08,10692.0
2016-10-11 14:40:00,38.09,38.16,38.09,38.15,8207.0,38.09,38.16,38.09,38.15,8207.0
2016-10-11 14:45:00,38.14,38.2,38.14,38.17,6010.0,38.14,38.2,38.14,38.17,6010.0
2016-10-11 14:50:00,38.18,38.19,38.11,38.15,3300.0,38.18,38.19,38.11,38.15,3300.0
2016-10-11 14:55:00,38.16,38.21,38.16,38.18,10764.0,38.16,38.21,38.16,38.18,10764.0
2016-10-11 15:00:00,38.17,38.23,38.16,38.2,9678.0,38.17,38.23,38.16,38.2,9678.0
2016-10-11 15:05:00,38.2,38.21,38.14,38.18,19219.0,38.2,38.21,38.14,38.18,19219.0
2016-10-11 15:10:00,38.19,38.2,38.16,38.17,26255.0,38.19,38.2,38.16,38.17,26255.0
2016-10-11 15:15:00,38.18,38.23,38.14,38.22,18326.0,38.18,38.23,38.14,38.22,18326.0
2016-10-11 15:20:00,38.24,38.31,38.24,38.26,10300.0,38.24,38.31,38.24,38.26,10300.0
2016-10-11 15:25:00,38.28,38.29,38.26,38.29,11871.0,38.28,38.29,38.26,38.29,11871.0
2016-10-11 15:30:00,38.29,38.29,38.25,38.28,27624.0,38.29,38.29,38.25,38.28,27624.0
2016-10-11 15:35:00,38.28,38.29,38.25,38.28,30639.0,38.28,38.29,38.25,38.28,30639.0
2016-10-11 15:40:00,38.29,38.33,38.26,38.32,23106.0,38.29,38.33,38.26,38.32,23106.0
2016-10-11 15:45:00,38.32,38.37,38.31,38.37,27006.0,38.32,38.37,38.31,38.37,27006.0
2016-10-11 15:50:00,38.36,38.36,38.26,38.29,69720.0,38.36,38.36,38.26,38.29,69720.0
2016-10-11 15:55:00,38.29,38.32,38.25,38.29,68223.0,38.29,38.32,38.25,38.29,68223.0
2016-10-12 09:30:00,38.12,38.2,37.6,37.82,52109.0,38.12,38.2,37.6,37.82,52109.0
2016-10-12 09:35:00,37.79,37.81,37.62,37.65,34813.0,37.79,37.81,37.62,37.65,34813.0
2016-10-12 09:40:00,37.66,37.72,37.47,37.52,45421.0,37.66,37.72,37.47,37.52,45421.0
2016-10-12 09:45:00,37.51,37.68,37.51,37.67,24474.0,37.51,37.68,37.51,37.67,24474.0
2016-10-12 09:50:00,37.68,37.9,37.66,37.84,50187.0,37.68,37.9,37.66,37.84,50187.0
2016-10-12 09:55:00,37.89,38.12,37.88,38.12,52148.0,37.89,38.12,37.88,38.12,52148.0
2016-10-12 10:00:00,38.11,38.13,37.95,38.09,28041.0,38.11,38.13,37.95,38.09,28041.0
2016-10-12 10:05:00,38.08,38.15,37.92,37.94,25726.0,38.08,38.15,37.92,37.94,25726.0
2016-10-12 10:10:00,37.98,38.04,37.91,37.93,7570.0,37.98,38.04,37.91,37.93,7570.0
2016-10-12 10:15:00,37.93,38.0,37.8,37.86,11756.0,37.93,38.0,37.8,37.86,11756.0
2016-10-12 10:20:00,37.89,37.91,37.81,37.84,15981.0,37.89,37.91,37.81,37.84,15981.0
2016-10-12 10:25:00,37.85,37.95,37.84,37.88,8144.0,37.85,37.95,37.84,37.88,8144.0
2016-10-12 10:30:00,37.9,38.06,37.89,38.03,14638.0,37.9,38.06,37.89,38.03,14638.0
2016-10-12 10:35:00,38.02,38.08,37.95,38.0,19131.0,38.02,38.08,37.95,38.0,19131.0
2016-10-12 10:40:00,37.98,38.01,37.93,37.94,5685.0,37.98,38.01,37.93,37.94,5685.0
2016-10-12 10:45:00,37.96,37.99,37.85,37.85,6005.0,37.96,37.99,37.85,37.85,6005.0
2016-10-12 10:50:00,37.88,37.93,37.84,37.91,36779.0,37.88,37.93,37.84,37.91,36779.0
2016-10-12 10:55:00,37.9,37.97,37.89,37.91,7039.0,37.9,37.97,37.89,37.91,7039.0
2016-10-12 11:00:00,37.94,37.97,37.86,37.96,7110.0,37.94,37.97,37.86,37.96,7110.0
2016-10-12 11:05:00,37.95,38.01,37.94,37.99,10732.0,37.95,38.01,37.94,37.99,10732.0
2016-10-12 11:10:00,37.98,38.04,37.98,38.04,11088.0,37.98,38.04,37.98,38.04,11088.0
2016-10-12 11:15:00,38.03,38.04,37.98,38.0,33206.0,38.03,38.04,37.98,38.0,33206.0
2016-10-12 11:20:00,38.0,38.08,37.99,38.08,8486.0,38.0,38.08,37.99,38.08,8486.0
2016-10-12 11:25:00,38.07,38.1,38.07,38.08,3495.0,38.07,38.1,38.07,38.08,3495.0
2016-10-12 11:30:00,38.09,38.15,38.08,38.11,12598.0,38.09,38.15,38.08,38.11,12598.0
2016-10-12 11:35:00,38.11,38.2,38.11,38.14,13363.0,38.11,38.2,38.11,38.14,13363.0
2016-10-12 11:40:00,38.12,38.15,38.1,38.1,9900.0,38.12,38.15,38.1,38.1,9900.0
2016-10-12 11:45:00,38.09,38.15,38.06,38.11,8042.0,38.09,38.15,38.06,38.11,8042.0
2016-10-12 11:50:00,38.12,38.12,38.02,38.06,11335.0,38.12,38.12,38.02,38.06,11335.0
2016-10-12 11:55:00,38.08,38.16,38.06,38.09,15231.0,38.08,38.16,38.06,38.09,15231.0
2016-10-12 12:00:00,38.11,38.13,38.04,38.09,25302.0,38.11,38.13,38.04,38.09,25302.0
2016-10-12 12:05:00,38.08,38.08,38.0,38.01,17220.0,38.08,38.08,38.0,38.01,17220.0
2016-10-12 12:10:00,38.03,38.08,38.03,38.03,9461.0,38.03,38.08,38.03,38.03,9461.0
2016-10-12 12:15:00,38.02,38.02,38.0,38.01,7400.0,38.02,38.02,38.0,38.01,7400.0
2016-10-12 12:20:00,38.01,38.14,38.01,38.13,16040.0,38.01,38.14,38.01,38.13,16040.0
2016-10-12 12:25:00,38.13,38.16,38.07,38.08,5300.0,38.13,38.16,38.07,38.08,5300.0
2016-10-12 12:30:00,38.08,38.12,38.05,38.12,16004.0,38.08,38.12,38.05,38.12,16004.0
2016-10-12 12:35:00,38.13,38.23,38.12,38.2,22612.0,38.13,38.23,38.12,38.2,22612.0
2016-10-12 12:40:00,38.2,38.2,38.13,38.16,6900.0,38.2,38.2,38.13,38.16,6900.0
2016-10-12 12:45:00,38.18,38.18,38.15,38.15,1943.0,38.18,38.18,38.15,38.15,1943.0
2016-10-12 12:50:00,38.14,38.23,38.1,38.2,17390.0,38.14,38.23,38.1,38.2,17390.0
2016-10-12 12:55:00,38.19,38.19,38.12,38.14,4946.0,38.19,38.19,38.12,38.14,4946.0
2016-10-12 13:00:00,38.15,38.15,38.08,38.1,5528.0,38.15,38.15,38.08,38.1,5528.0
2016-10-12 13:05:00,38.11,38.17,38.11,38.16,6301.0,38.11,38.17,38.11,38.16,6301.0
2016-10-12 13:10:00,38.16,38.18,38.13,38.18,7330.0,38.16,38.18,38.13,38.18,7330.0
2016-10-12 13:15:00,38.18,38.19,38.14,38.14,5642.0,38.18,38.19,38.14,38.14,5642.0
2016-10-12 13:20:00,38.14,38.23,38.14,38.22,6167.0,38.14,38.23,38.14,38.22,6167.0
2016-10-12 13:25:00,38.22,38.25,38.2,38.2,7048.0,38.22,38.25,38.2,38.2,7048.0
2016-10-12 13:30:00,38.23,38.24,38.18,38.18,6490.0,38.23,38.24,38.18,38.18,6490.0
2016-10-12 13:35:00,38.17,38.18,38.12,38.14,6300.0,38.17,38.18,38.12,38.14,6300.0
2016-10-12 13:40:00,38.13,38.2,38.13,38.17,7595.0,38.13,38.2,38.13,38.17,7595.0
2016-10-12 13:45:00,38.16,38.17,38.12,38.13,4497.0,38.16,38.17,38.12,38.13,4497.0
2016-10-12 13:50:00,38.13,38.2,38.11,38.2,8000.0,38.13,38.2,38.11,38.2,8000.0
2016-10-12 13:55:00,38.19,38.23,38.17,38.19,5806.0,38.19,38.23,38.17,38.19,5806.0
2016-10-12 14:00:00,38.17,38.25,38.11,38.16,7382.0,38.17,38.25,38.11,38.16,7382.0
2016-10-12 14:05:00,38.17,38.23,38.12,38.23,13780.0,38.17,38.23,38.12,38.23,13780.0
2016-10-12 14:10:00,38.22,38.31,38.2,38.28,26952.0,38.22,38.31,38.2,38.28,26952.0
2016-10-12 14:15:00,38.29,38.32,38.26,38.26,7022.0,38.29,38.32,38.26,38.26,7022.0
2016-10-12 14:20:00,38.26,38.3,38.25,38.26,6387.0,38.26,38.3,38.25,38.26,6387.0
2016-10-12 14:25:00,38.25,38.27,38.19,38.2,5408.0,38.25,38.27,38.19,38.2,5408.0
2016-10-12 14:30:00,38.2,38.28,38.17,38.26,6474.0,38.2,38.28,38.17,38.26,6474.0
2016-10-12 14:35:00,38.25,38.27,38.24,38.26,8996.0,38.25,38.27,38.24,38.26,8996.0
2016-10-12 14:40:00,38.26,38.26,38.19,38.2,3900.0,38.26,38.26,38.19,38.2,3900.0
2016-10-12 14:45:00,38.19,38.19,38.15,38.19,16243.0,38.19,38.19,38.15,38.19,16243.0
2016-10-12 14:50:00,38.19,38.23,38.16,38.22,9249.0,38.19,38.23,38.16,38.22,9249.0
2016-10-12 14:55:00,38.22,38.24,38.18,38.19,10985.0,38.22,38.24,38.18,38.19,10985.0
2016-10-12 15:00:00,38.18,38.22,38.16,38.2,20744.0,38.18,38.22,38.16,38.2,20744.0
2016-10-12 15:05:00,38.19,38.23,38.18,38.2,8625.0,38.19,38.23,38.18,38.2,8625.0
2016-10-12 15:10:00,38.2,38.24,38.19,38.22,5429.0,38.2,38.24,38.19,38.22,5429.0
2016-10-12 15:15:00,38.23,38.24,38.22,38.23,4760.0,38.23,38.24,38.22,38.23,4760.0
2016-10-12 15:20:00,38.24,38.24,38.21,38.24,6800.0,38.24,38.24,38.21,38.24,6800.0
2016-10-12 15:25:00,38.23,38.23,38.18,38.19,10175.0,38.23,38.23,38.18,38.19,10175.0
2016-10-12 15:30:00,38.18,38.19,38.15,38.16,14174.0,38.18,38.19,38.15,38.16,14174.0
2016-10-12 15:35:00,38.16,38.2,38.16,38.2,14040.0,38.16,38.2,38.16,38.2,14040.0
2016-10-12 15:40:00,38.19,38.26,38.19,38.21,15983.0,38.19,38.26,38.19,38.21,15983.0
2016-10-12 15:45:00,38.21,38.25,38.2,38.24,17122.0,38.21,38.25,38.2,38.24,17122.0
2016-10-12 15:50:00,38.25,38.27,38.21,38.23,34847.0,38.25,38.27,38.21,38.23,34847.0
2016-10-12 15:55:00,38.23,38.27,38.22,38.24,53754.0,38.23,38.27,38.22,38.24,53754.0
2016-10-13 09:30:00,37.75,37.94,37.59,37.65,41415.0,37.75,37.94,37.59,37.65,41415.0
2016-10-13 09:35:00,37.65,37.87,37.63,37.85,15807.0,37.65,37.87,37.63,37.85,15807.0
2016-10-13 09:40:00,37.87,37.9,37.73,37.9,18303.0,37.87,37.9,37.73,37.9,18303.0
2016-10-13 09:45:00,37.87,37.92,37.74,37.76,21047.0,37.87,37.92,37.74,37.76,21047.0
2016-10-13 09:50:00,37.76,37.8,37.73,37.77,25466.0,37.76,37.8,37.73,37.77,25466.0
2016-10-13 09:55:00,37.77,37.79,37.65,37.67,28804.0,37.77,37.79,37.65,37.67,28804.0
2016-10-13 10:00:00,37.66,37.67,37.49,37.57,31905.0,37.66,37.67,37.49,37.57,31905.0
2016-10-13 10:05:00,37.55,37.67,37.49,37.67,22140.0,37.55,37.67,37.49,37.67,22140.0
2016-10-13 10:10:00,37.66,37.86,37.64,37.85,22166.0,37.66,37.86,37.64,37.85,22166.0
2016-10-13 10:15:00,37.84,37.98,37.81,37.98,21108.0,37.84,37.98,37.81,37.98,21108.0
2016-10-13 10:20:00,37.98,38.08,37.96,37.98,28016.0,37.98,38.08,37.96,37.98,28016.0
2016-10-13 10:25:00,37.99,38.01,37.82,37.84,25337.0,37.99,38.01,37.82,37.84,25337.0
2016-10-13 10:30:00,37.85,37.96,37.76,37.94,16827.0,37.85,37.96,37.76,37.94,16827.0
2016-10-13 10:35:00,37.96,38.07,37.96,38.06,14345.0,37.96,38.07,37.96,38.06,14345.0
2016-10-13 10:40:00,38.06,38.13,37.95,37.98,20603.0,38.06,38.13,37.95,37.98,20603.0
2016-10-13 10:45:00,37.98,38.01,37.88,37.92,17780.0,37.98,38.01,37.88,37.92,17780.0
2016-10-13 10:50:00,37.92,38.0,37.9,37.97,33881.0,37.92,38.0,37.9,37.97,33881.0
2016-10-13 10:55:00,37.97,38.15,37.96,38.14,37727.0,37.97,38.15,37.96,38.14,37727.0
2016-10-13 11:00:00,38.17,38.17,38.02,38.02,17719.0,38.17,38.17,38.02,38.02,17719.0
2016-10-13 11:05:00,38.01,38.09,37.97,38.07,15133.0,38.01,38.09,37.97,38.07,15133.0
2016-10-13 11:10:00,38.07,38.25,38.05,38.22,33713.0,38.07,38.25,38.05,38.22,33713.0
2016-10-13 11:15:00,38.23,38.39,38.22,38.38,45684.0,38.23,38.39,38.22,38.38,45684.0
2016-10-13 11:20:00,38.39,38.4,38.29,38.4,11647.0,38.39,38.4,38.29,38.4,11647.0
2016-10-13 11:25:00,38.4,38.44,38.34,38.41,12505.0,38.4,38.44,38.34,38.41,12505.0
2016-10-13 11:30:00,38.42,38.49,38.42,38.48,14240.0,38.42,38.49,38.42,38.48,14240.0
2016-10-13 11:35:00,38.48,38.49,38.35,38.36,4423.0,38.48,38.49,38.35,38.36,4423.0
2016-10-13 11:40:00,38.36,38.36,38.3,38.34,15444.0,38.36,38.36,38.3,38.34,15444.0
2016-10-13 11:45:00,38.32,38.33,38.27,38.33,12506.0,38.32,38.33,38.27,38.33,12506.0
2016-10-13 11:50:00,38.34,38.39,38.31,38.32,9894.0,38.34,38.39,38.31,38.32,9894.0
2016-10-13 11:55:00,38.32,38.35,38.29,38.33,9067.0,38.32,38.35,38.29,38.33,9067.0
2016-10-13 12:00:00,38.31,38.31,38.25,38.28,4238.0,38.31,38.31,38.25,38.28,4238.0
2016-10-13 12:05:00,38.26,38.35,38.26,38.35,4024.0,38.26,38.35,38.26,38.35,4024.0
2016-10-13 12:10:00,38.35,38.36,38.31,38.33,7650.0,38.35,38.36,38.31,38.33,7650.0
2016-10-13 12:15:00,38.35,38.36,38.32,38.32,3119.0,38.35,38.36,38.32,38.32,3119.0
2016-10-13 12:20:00,38.34,38.41,38.33,38.41,10666.0,38.34,38.41,38.33,38.41,10666.0
2016-10-13 12:25:00,38.42,38.49,38.39,38.41,9660.0,38.42,38.49,38.39,38.41,9660.0
2016-10-13 12:30:00,38.39,38.4,38.35,38.39,6083.0,38.39,38.4,38.35,38.39,6083.0
2016-10-13 12:35:00,38.39,38.55,38.39,38.52,22529.0,38.39,38.55,38.39,38.52,22529.0
2016-10-13 12:40:00,38.54,38.57,38.52,38.52,14713.0,38.54,38.57,38.52,38.52,14713.0
2016-10-13 12:45:00,38.51,38.53,38.49,38.52,7200.0,38.51,38.53,38.49,38.52,7200.0
2016-10-13 12:50:00,38.52,38.53,38.49,38.52,4170.0,38.52,38.53,38.49,38.52,4170.0
2016-10-13 12:55:00,38.52,38.54,38.5,38.5,8800.0,38.52,38.54,38.5,38.5,8800.0
2016-10-13 13:00:00,38.49,38.5,38.47,38.49,9847.0,38.49,38.5,38.47,38.49,9847.0
2016-10-13 13:05:00,38.49,38.49,38.42,38.42,14933.0,38.49,38.49,38.42,38.42,14933.0
2016-10-13 13:10:00,38.42,38.43,38.36,38.36,15014.0,38.42,38.43,38.36,38.36,15014.0
2016-10-13 13:15:00,38.38,38.46,38.37,38.46,6647.0,38.38,38.46,38.37,38.46,6647.0
2016-10-13 13:20:00,38.44,38.52,38.43,38.5,19538.0,38.44,38.52,38.43,38.5,19538.0
2016-10-13 13:25:00,38.5,38.5,38.45,38.48,7667.0,38.5,38.5,38.45,38.48,7667.0
2016-10-13 13:30:00,38.48,38.5,38.43,38.47,5220.0,38.48,38.5,38.43,38.47,5220.0
2016-10-13 13:35:00,38.47,38.49,38.42,38.49,4740.0,38.47,38.49,38.42,38.49,4740.0
2016-10-13 13:40:00,38.49,38.53,38.47,38.5,10021.0,38.49,38.53,38.47,38.5,10021.0
2016-10-13 13:45:00,38.51,38.51,38.43,38.44,6108.0,38.51,38.51,38.43,38.44,6108.0
2016-10-13 13:50:00,38.44,38.58,38.44,38.57,23822.0,38.44,38.58,38.44,38.57,23822.0
2016-10-13 13:55:00,38.56,38.66,38.56,38.65,15892.0,38.56,38.66,38.56,38.65,15892.0
2016-10-13 14:00:00,38.66,38.69,38.58,38.69,31047.0,38.66,38.69,38.58,38.69,31047.0
2016-10-13 14:05:00,38.69,38.7,38.59,38.59,12982.0,38.69,38.7,38.59,38.59,12982.0
2016-10-13 14:10:00,38.6,38.61,38.56,38.57,7454.0,38.6,38.61,38.56,38.57,7454.0
2016-10-13 14:15:00,38.58,38.58,38.54,38.54,4087.0,38.58,38.58,38.54,38.54,4087.0
2016-10-13 14:20:00,38.53,38.8,38.53,38.78,77259.0,38.53,38.8,38.53,38.78,77259.0
2016-10-13 14:25:00,38.79,38.89,38.79,38.84,33493.0,38.79,38.89,38.79,38.84,33493.0
2016-10-13 14:30:00,38.85,38.9,38.85,38.87,7653.0,38.85,38.9,38.85,38.87,7653.0
2016-10-13 14:35:00,38.88,38.88,38.79,38.81,9908.0,38.88,38.88,38.79,38.81,9908.0
2016-10-13 14:40:00,38.81,38.86,38.78,38.85,15406.0,38.81,38.86,38.78,38.85,15406.0
2016-10-13 14:45:00,38.86,38.94,38.85,38.94,22513.0,38.86,38.94,38.85,38.94,22513.0
2016-10-13 14:50:00,38.93,38.95,38.9,38.95,32151.0,38.93,38.95,38.9,38.95,32151.0
2016-10-13 14:55:00,38.96,39.09,38.95,39.03,41561.0,38.96,39.09,38.95,39.03,41561.0
2016-10-13 15:00:00,39.02,39.02,38.95,39.0,15916.0,39.02,39.02,38.95,39.0,15916.0
2016-10-13 15:05:00,39.0,39.02,38.98,39.01,8375.0,39.0,39.02,38.98,39.01,8375.0
2016-10-13 15:10:00,39.02,39.05,39.01,39.03,12908.0,39.02,39.05,39.01,39.03,12908.0
2016-10-13 15:15:00,39.02,39.03,38.97,38.98,10485.0,39.02,39.03,38.97,38.98,10485.0
2016-10-13 15:20:00,38.98,38.98,38.82,38.91,85442.0,38.98,38.98,38.82,38.91,85442.0
2016-10-13 15:25:00,38.89,38.89,38.78,38.79,10528.0,38.89,38.89,38.78,38.79,10528.0
2016-10-13 15:30:00,38.79,38.81,38.75,38.81,16301.0,38.79,38.81,38.75,38.81,16301.0
2016-10-13 15:35:00,38.8,38.83,38.74,38.76,19229.0,38.8,38.83,38.74,38.76,19229.0
2016-10-13 15:40:00,38.76,38.76,38.71,38.73,20640.0,38.76,38.76,38.71,38.73,20640.0
2016-10-13 15:45:00,38.73,38.78,38.71,38.72,18788.0,38.73,38.78,38.71,38.72,18788.0
2016-10-13 15:50:00,38.71,38.73,38.67,38.68,30173.0,38.71,38.73,38.67,38.68,30173.0
2016-10-13 15:55:00,38.68,38.69,38.64,38.69,69155.0,38.68,38.69,38.64,38.69,69155.0
2016-10-14 09:30:00,39.01,39.6,39.01,39.35,70206.0,39.01,39.6,39.01,39.35,70206.0
2016-10-14 09:35:00,39.37,39.77,39.37,39.6,64763.0,39.37,39.77,39.37,39.6,64763.0
2016-10-14 09:40:00,39.64,39.74,39.48,39.71,43180.0,39.64,39.74,39.48,39.71,43180.0
2016-10-14 09:45:00,39.71,39.94,39.71,39.94,53238.0,39.71,39.94,39.71,39.94,53238.0
2016-10-14 09:50:00,39.95,39.95,39.67,39.69,42167.0,39.95,39.95,39.67,39.69,42167.0
2016-10-14 09:55:00,39.68,39.71,39.54,39.63,29998.0,39.68,39.71,39.54,39.63,29998.0
2016-10-14 10:00:00,39.62,39.69,39.53,39.63,57973.0,39.62,39.69,39.53,39.63,57973.0
2016-10-14 10:05:00,39.65,39.75,39.59,39.62,39205.0,39.65,39.75,39.59,39.62,39205.0
2016-10-14 10:10:00,39.6,39.73,39.59,39.64,32001.0,39.6,39.73,39.59,39.64,32001.0
2016-10-14 10:15:00,39.66,39.72,39.62,39.71,13634.0,39.66,39.72,39.62,39.71,13634.0
2016-10-14 10:20:00,39.71,39.79,39.7,39.75,17453.0,39.71,39.79,39.7,39.75,17453.0
2016-10-14 10:25:00,39.76,39.77,39.61,39.61,29405.0,39.76,39.77,39.61,39.61,29405.0
2016-10-14 10:30:00,39.64,39.67,39.5,39.52,25585.0,39.64,39.67,39.5,39.52,25585.0
2016-10-14 10:35:00,39.5,39.5,39.43,39.43,25357.0,39.5,39.5,39.43,39.43,25357.0
2016-10-14 10:40:00,39.41,39.5,39.41,39.49,22805.0,39.41,39.5,39.41,39.49,22805.0
2016-10-14 10:45:00,39.51,39.59,39.46,39.46,21967.0,39.51,39.59,39.46,39.46,21967.0
2016-10-14 10:50:00,39.47,39.52,39.43,39.52,44550.0,39.47,39.52,39.43,39.52,44550.0
2016-10-14 10:55:00,39.52,39.63,39.51,39.56,25600.0,39.52,39.63,39.51,39.56,25600.0
2016-10-14 11:00:00,39.54,39.54,39.39,39.4,16768.0,39.54,39.54,39.39,39.4,16768.0
2016-10-14 11:05:00,39.38,39.39,39.29,39.32,25051.0,39.38,39.39,39.29,39.32,25051.0
2016-10-14 11:10:00,39.3,39.32,39.17,39.17,12603.0,39.3,39.32,39.17,39.17,12603.0
2016-10-14 11:15:00,39.17,39.23,39.17,39.2,14817.0,39.17,39.23,39.17,39.2,14817.0
2016-10-14 11:20:00,39.2,39.25,39.15,39.21,14756.0,39.2,39.25,39.15,39.21,14756.0
2016-10-14 11:25:00,39.22,39.22,39.1,39.1,6245.0,39.22,39.22,39.1,39.1,6245.0
2016-10-14 11:30:00,39.1,39.14,39.06,39.12,29320.0,39.1,39.14,39.06,39.12,29320.0
2016-10-14 11:35:00,39.15,39.29,39.14,39.27,14644.0,39.15,39.29,39.14,39.27,14644.0
2016-10-14 11:40:00,39.26,39.38,39.23,39.36,16786.0,39.26,39.38,39.23,39.36,16786.0
2016-10-14 11:45:00,39.36,39.41,39.27,39.38,21217.0,39.36,39.41,39.27,39.38,21217.0
2016-10-14 11:50:00,39.37,39.44,39.34,39.43,9938.0,39.37,39.44,39.34,39.43,9938.0
2016-10-14 11:55:00,39.41,39.52,39.4,39.44,15450.0,39.41,39.52,39.4,39.44,15450.0
2016-10-14 12:00:00,39.44,39.51,39.4,39.51,8577.0,39.44,39.51,39.4,39.51,8577.0
2016-10-14 12:05:00,39.5,39.53,39.45,39.51,10563.0,39.5,39.53,39.45,39.51,10563.0
2016-10-14 12:10:00,39.5,39.5,39.43,39.47,7554.0,39.5,39.5,39.43,39.47,7554.0
2016-10-14 12:15:00,39.47,39.49,39.37,39.38,12842.0,39.47,39.49,39.37,39.38,12842.0
2016-10-14 12:20:00,39.38,39.49,39.37,39.44,21774.0,39.38,39.49,39.37,39.44,21774.0
2016-10-14 12:25:00,39.44,39.52,39.43,39.49,11887.0,39.44,39.52,39.43,39.49,11887.0
2016-10-14 12:30:00,39.53,39.64,39.53,39.62,12433.0,39.53,39.64,39.53,39.62,12433.0
2016-10-14 12:35:00,39.62,39.69,39.6,39.67,13594.0,39.62,39.69,39.6,39.67,13594.0
2016-10-14 12:40:00,39.66,39.74,39.41,39.55,74324.0,39.66,39.74,39.41,39.55,74324.0
2016-10-14 12:45:00,39.57,39.61,39.51,39.59,7118.0,39.57,39.61,39.51,39.59,7118.0
2016-10-14 12:50:00,39.6,39.63,39.52,39.59,12539.0,39.6,39.63,39.52,39.59,12539.0
2016-10-14 12:55:00,39.59,39.63,39.58,39.6,7300.0,39.59,39.63,39.58,39.6,7300.0
2016-10-14 13:00:00,39.59,39.62,39.54,39.54,9878.0,39.59,39.62,39.54,39.54,9878.0
2016-10-14 13:05:00,39.52,39.68,39.51,39.67,7939.0,39.52,39.68,39.51,39.67,7939.0
2016-10-14 13:10:00,39.64,39.67,39.6,39.65,10676.0,39.64,39.67,39.6,39.65,10676.0
2016-10-14 13:15:00,39.65,39.7,39.6,39.68,20467.0,39.65,39.7,39.6,39.68,20467.0
2016-10-14 13:20:00,39.68,39.74,39.66,39.73,18400.0,39.68,39.74,39.66,39.73,18400.0
2016-10-14 13:25:00,39.74,39.79,39.69,39.69,27807.0,39.74,39.79,39.69,39.69,27807.0
2016-10-14 13:30:00,39.69,39.78,39.63,39.76,29300.0,39.69,39.78,39.63,39.76,29300.0
2016-10-14 13:35:00,39.73,39.75,39.62,39.63,31561.0,39.73,39.75,39.62,39.63,31561.0
2016-10-14 13:40:00,39.63,39.75,39.61,39.62,21308.0,39.63,39.75,39.61,39.62,21308.0
2016-10-14 13:45:00,39.62,39.67,39.59,39.65,7097.0,39.62,39.67,39.59,39.65,7097.0
2016-10-14 13:50:00,39.61,39.64,39.56,39.6,9389.0,39.61,39.64,39.56,39.6,9389.0
2016-10-14 13:55:00,39.59,39.63,39.54,39.54,7100.0,39.59,39.63,39.54,39.54,7100.0
2016-10-14 14:00:00,39.53,39.55,39.43,39.52,20030.0,39.53,39.55,39.43,39.52,20030.0
2016-10-14 14:05:00,39.52,39.55,39.48,39.51,12206.0,39.52,39.55,39.48,39.51,12206.0
2016-10-14 14:10:00,39.48,39.56,39.43,39.53,16456.0,39.48,39.56,39.43,39.53,16456.0
2016-10-14 14:15:00,39.52,39.59,39.49,39.59,5804.0,39.52,39.59,39.49,39.59,5804.0
2016-10-14 14:20:00,39.58,39.66,39.58,39.61,21962.0,39.58,39.66,39.58,39.61,21962.0
2016-10-14 14:25:00,39.64,39.64,39.57,39.6,16145.0,39.64,39.64,39.57,39.6,16145.0
2016-10-14 14:30:00,39.6,39.61,39.55,39.59,13753.0,39.6,39.61,39.55,39.59,13753.0
2016-10-14 14:35:00,39.59,39.64,39.57,39.61,9884.0,39.59,39.64,39.57,39.61,9884.0
2016-10-14 14:40:00,39.6,39.63,39.54,39.56,11140.0,39.6,39.63,39.54,39.56,11140.0
2016-10-14 14:45:00,39.55,39.57,39.53,39.54,9492.0,39.55,39.57,39.53,39.54,9492.0
2016-10-14 14:50:00,39.53,39.55,39.48,39.52,19096.0,39.53,39.55,39.48,39.52,19096.0
2016-10-14 14:55:00,39.53,39.6,39.5,39.51,13639.0,39.53,39.6,39.5,39.51,13639.0
2016-10-14 15:00:00,39.52,39.57,39.51,39.54,6259.0,39.52,39.57,39.51,39.54,6259.0
2016-10-14 15:05:00,39.54,39.6,39.53,39.55,10218.0,39.54,39.6,39.53,39.55,10218.0
2016-10-14 15:10:00,39.56,39.56,39.53,39.54,6054.0,39.56,39.56,39.53,39.54,6054.0
2016-10-14 15:15:00,39.55,39.56,39.5,39.52,8137.0,39.55,39.56,39.5,39.52,8137.0
2016-10-14 15:20:00,39.52,39.56,39.5,39.51,23637.0,39.52,39.56,39.5,39.51,23637.0
2016-10-14 15:25:00,39.51,39.51,39.46,39.47,19579.0,39.51,39.51,39.46,39.47,19579.0
2016-10-14 15:30:00,39.47,39.54,39.46,39.52,18537.0,39.47,39.54,39.46,39.52,18537.0
2016-10-14 15:35:00,39.52,39.59,39.51,39.56,31939.0,39.52,39.59,39.51,39.56,31939.0
2016-10-14 15:40:00,39.56,39.59,39.55,39.56,16973.0,39.56,39.59,39.55,39.56,16973.0
2016-10-14 15:45:00,39.56,39.58,39.52,39.53,29360.0,39.56,39.58,39.52,39.53,29360.0
2016-10-14 15:50:00,39.53,39.58,39.52,39.57,41801.0,39.53,39.58,39.52,39.57,41801.0
2016-10-14 15:55:00,39.56,39.57,39.47,39.48,66866.0,39.56,39.57,39.47,39.48,66866.0
2016-10-17 09:30:00,39.5,39.73,39.23,39.35,64959.0,39.5,39.73,39.23,39.35,64959.0
2016-10-17 09:35:00,39.48,39.52,39.24,39.36,35500.0,39.48,39.52,39.24,39.36,35500.0
2016-10-17 09:40:00,39.37,39.38,38.92,39.02,79676.0,39.37,39.38,38.92,39.02,79676.0
2016-10-17 09:45:00,39.05,39.11,38.87,38.98,24411.0,39.05,39.11,38.87,38.98,24411.0
2016-10-17 09:50:00,38.98,39.07,38.66,38.72,45601.0,38.98,39.07,38.66,38.72,45601.0
2016-10-17 09:55:00,38.69,38.84,38.62,38.71,35095.0,38.69,38.84,38.62,38.71,35095.0
2016-10-17 10:00:00,38.71,38.89,38.67,38.84,37309.0,38.71,38.89,38.67,38.84,37309.0
2016-10-17 10:05:00,38.82,38.87,38.76,38.83,20077.0,38.82,38.87,38.76,38.83,20077.0
2016-10-17 10:10:00,38.84,38.94,38.81,38.82,19255.0,38.84,38.94,38.81,38.82,19255.0
2016-10-17 10:15:00,38.82,38.91,38.82,38.9,25860.0,38.82,38.91,38.82,38.9,25860.0
2016-10-17 10:20:00,38.9,39.05,38.88,39.05,32488.0,38.9,39.05,38.88,39.05,32488.0
2016-10-17 10:25:00,39.05,39.11,38.86,38.86,28216.0,39.05,39.11,38.86,38.86,28216.0
2016-10-17 10:30:00,38.87,38.96,38.75,38.78,21790.0,38.87,38.96,38.75,38.78,21790.0
2016-10-17 10:35:00,38.76,38.84,38.73,38.82,14930.0,38.76,38.84,38.73,38.82,14930.0
2016-10-17 10:40:00,38.84,38.88,38.79,38.88,10937.0,38.84,38.88,38.79,38.88,10937.0
2016-10-17 10:45:00,38.89,38.91,38.78,38.9,58119.0,38.89,38.91,38.78,38.9,58119.0
2016-10-17 10:50:00,38.9,38.93,38.76,38.85,19149.0,38.9,38.93,38.76,38.85,19149.0
2016-10-17 10:55:00,38.84,38.93,38.83,38.83,17629.0,38.84,38.93,38.83,38.83,17629.0
2016-10-17 11:00:00,38.84,38.84,38.7,38.75,20828.0,38.84,38.84,38.7,38.75,20828.0
2016-10-17 11:05:00,38.76,38.81,38.73,38.76,9167.0,38.76,38.81,38.73,38.76,9167.0
2016-10-17 11:10:00,38.74,38.87,38.72,38.85,13850.0,38.74,38.87,38.72,38.85,13850.0
2016-10-17 11:15:00,38.85,38.94,38.78,38.92,18008.0,38.85,38.94,38.78,38.92,18008.0
2016-10-17 11:20:00,38.92,38.94,38.84,38.94,14515.0,38.92,38.94,38.84,38.94,14515.0
2016-10-17 11:25:00,38.91,38.95,38.84,38.89,17972.0,38.91,38.95,38.84,38.89,17972.0
2016-10-17 11:30:00,38.9,38.91,38.82,38.82,20637.0,38.9,38.91,38.82,38.82,20637.0
2016-10-17 11:35:00,38.84,38.93,38.82,38.93,11545.0,38.84,38.93,38.82,38.93,11545.0
2016-10-17 11:40:00,38.94,39.02,38.89,39.01,38087.0,38.94,39.02,38.89,39.01,38087.0
2016-10-17 11:45:00,39.02,39.04,38.95,38.95,13223.0,39.02,39.04,38.95,38.95,13223.0
2016-10-17 11:50:00,38.95,39.07,38.93,39.07,19028.0,38.95,39.07,38.93,39.07,19028.0
2016-10-17 11:55:00,39.07,39.1,39.05,39.08,13485.0,39.07,39.1,39.05,39.08,13485.0
2016-10-17 12:00:00,39.09,39.19,39.09,39.14,23906.0,39.09,39.19,39.09,39.14,23906.0
2016-10-17 12:05:00,39.13,39.2,39.1,39.15,15261.0,39.13,39.2,39.1,39.15,15261.0
2016-10-17 12:10:00,39.16,39.25,39.11,39.23,16890.0,39.16,39.25,39.11,39.23,16890.0
2016-10-17 12:15:00,39.25,39.3,39.24,39.3,9521.0,39.25,39.3,39.24,39.3,9521.0
2016-10-17 12:20:00,39.3,39.4,39.3,39.36,41784.0,39.3,39.4,39.3,39.36,41784.0
2016-10-17 12:25:00,39.35,39.37,39.31,39.32,9002.0,39.35,39.37,39.31,39.32,9002.0
2016-10-17 12:30:00,39.32,39.36,39.23,39.35,36078.0,39.32,39.36,39.23,39.35,36078.0
2016-10-17 12:35:00,39.37,39.42,39.27,39.27,16784.0,39.37,39.42,39.27,39.27,16784.0
2016-10-17 12:40:00,39.27,39.32,39.25,39.28,11100.0,39.27,39.32,39.25,39.28,11100.0
2016-10-17 12:45:00,39.28,39.36,39.24,39.34,6500.0,39.28,39.36,39.24,39.34,6500.0
2016-10-17 12:50:00,39.31,39.35,39.29,39.31,7131.0,39.31,39.35,39.29,39.31,7131.0
2016-10-17 12:55:00,39.31,39.41,39.3,39.39,17250.0,39.31,39.41,39.3,39.39,17250.0
2016-10-17 13:00:00,39.4,39.44,39.28,39.34,10533.0,39.4,39.44,39.28,39.34,10533.0
2016-10-17 13:05:00,39.33,39.41,39.3,39.33,6812.0,39.33,39.41,39.3,39.33,6812.0
2016-10-17 13:10:00,39.33,39.4,39.32,39.39,7900.0,39.33,39.4,39.32,39.39,7900.0
2016-10-17 13:15:00,39.4,39.44,39.31,39.32,12650.0,39.4,39.44,39.31,39.32,12650.0
2016-10-17 13:20:00,39.35,39.36,39.25,39.28,7500.0,39.35,39.36,39.25,39.28,7500.0
2016-10-17 13:25:00,39.29,39.31,39.27,39.3,10347.0,39.29,39.31,39.27,39.3,10347.0
2016-10-17 13:30:00,39.28,39.34,39.26,39.34,10406.0,39.28,39.34,39.26,39.34,10406.0
2016-10-17 13:35:00,39.33,39.36,39.29,39.34,6851.0,39.33,39.36,39.29,39.34,6851.0
2016-10-17 13:40:00,39.31,39.38,39.25,39.25,8381.0,39.31,39.38,39.25,39.25,8381.0
2016-10-17 13:45:00,39.27,39.37,39.25,39.36,11896.0,39.27,39.37,39.25,39.36,11896.0
2016-10-17 13:50:00,39.35,39.41,39.32,39.35,14236.0,39.35,39.41,39.32,39.35,14236.0
2016-10-17 13:55:00,39.36,39.43,39.34,39.36,21269.0,39.36,39.43,39.34,39.36,21269.0
2016-10-17 14:00:00,39.36,39.4,39.36,39.39,25608.0,39.36,39.4,39.36,39.39,25608.0
2016-10-17 14:05:00,39.39,39.39,39.29,39.31,16341.0,39.39,39.39,39.29,39.31,16341.0
2016-10-17 14:10:00,39.33,39.43,39.33,39.39,10650.0,39.33,39.43,39.33,39.39,10650.0
2016-10-17 14:15:00,39.39,39.44,39.38,39.4,8900.0,39.39,39.44,39.38,39.4,8900.0
2016-10-17 14:20:00,39.4,39.4,39.27,39.27,9063.0,39.4,39.4,39.27,39.27,9063.0
2016-10-17 14:25:00,39.27,39.37,39.25,39.37,16066.0,39.27,39.37,39.25,39.37,16066.0
2016-10-17 14:30:00,39.36,39.37,39.28,39.31,9004.0,39.36,39.37,39.28,39.31,9004.0
2016-10-17 14:35:00,39.31,39.36,39.28,39.31,6300.0,39.31,39.36,39.28,39.31,6300.0
2016-10-17 14:40:00,39.29,39.4,39.29,39.39,12853.0,39.29,39.4,39.29,39.39,12853.0
2016-10-17 14:45:00,39.38,39.39,39.35,39.35,7200.0,39.38,39.39,39.35,39.35,7200.0
2016-10-17 14:50:00,39.35,39.47,39.35,39.4,27128.0,39.35,39.47,39.35,39.4,27128.0
2016-10-17 14:55:00,39.39,39.47,39.39,39.42,16589.0,39.39,39.47,39.39,39.42,16589.0
2016-10-17 15:00:00,39.43,39.45,39.37,39.37,16087.0,39.43,39.45,39.37,39.37,16087.0
2016-10-17 15:05:00,39.38,39.43,39.36,39.38,13492.0,39.38,39.43,39.36,39.38,13492.0
2016-10-17 15:10:00,39.38,39.43,39.35,39.36,15627.0,39.38,39.43,39.35,39.36,15627.0
2016-10-17 15:15:00,39.36,39.42,39.34,39.35,14379.0,39.36,39.42,39.34,39.35,14379.0
2016-10-17 15:20:00,39.36,39.42,39.36,39.36,14257.0,39.36,39.42,39.36,39.36,14257.0
2016-10-17 15:25:00,39.35,39.42,39.35,39.38,26890.0,39.35,39.42,39.35,39.38,26890.0
2016-10-17 15:30:00,39.37,39.37,39.31,39.34,22812.0,39.37,39.37,39.31,39.34,22812.0
2016-10-17 15:35:00,39.33,39.37,39.31,39.32,39863.0,39.33,39.37,39.31,39.32,39863.0
2016-10-17 15:40:00,39.33,39.37,39.28,39.28,38310.0,39.33,39.37,39.28,39.28,38310.0
2016-10-17 15:45:00,39.28,39.38,39.27,39.27,48680.0,39.28,39.38,39.27,39.27,48680.0
2016-10-17 15:50:00,39.27,39.34,39.26,39.32,65650.0,39.27,39.34,39.26,39.32,65650.0
2016-10-17 15:55:00,39.32,39.38,39.3,39.3,100372.0,39.32,39.38,39.3,39.3,100372.0
2016-10-18 09:30:00,39.67,39.75,39.31,39.33,67231.0,39.67,39.75,39.31,39.33,67231.0
2016-10-18 09:35:00,39.32,39.48,39.18,39.48,29252.0,39.32,39.48,39.18,39.48,29252.0
2016-10-18 09:40:00,39.49,39.87,39.49,39.65,43973.0,39.49,39.87,39.49,39.65,43973.0
2016-10-18 09:45:00,39.65,39.89,39.65,39.67,57871.0,39.65,39.89,39.65,39.67,57871.0
2016-10-18 09:50:00,39.67,39.67,39.31,39.49,52031.0,39.67,39.67,39.31,39.49,52031.0
2016-10-18 09:55:00,39.52,39.67,39.52,39.63,18830.0,39.52,39.67,39.52,39.63,18830.0
2016-10-18 10:00:00,39.64,39.78,39.61,39.78,14282.0,39.64,39.78,39.61,39.78,14282.0
2016-10-18 10:05:00,39.8,39.83,39.68,39.7,22159.0,39.8,39.83,39.68,39.7,22159.0
2016-10-18 10:10:00,39.7,39.79,39.7,39.73,19875.0,39.7,39.79,39.7,39.73,19875.0
2016-10-18 10:15:00,39.73,39.88,39.73,39.84,34751.0,39.73,39.88,39.73,39.84,34751.0
2016-10-18 10:20:00,39.85,39.87,39.62,39.64,34915.0,39.85,39.87,39.62,39.64,34915.0
2016-10-18 10:25:00,39.63,39.65,39.55,39.55,19801.0,39.63,39.65,39.55,39.55,19801.0
2016-10-18 10:30:00,39.57,39.66,39.53,39.57,23329.0,39.57,39.66,39.53,39.57,23329.0
2016-10-18 10:35:00,39.61,39.76,39.57,39.76,24490.0,39.61,39.76,39.57,39.76,24490.0
2016-10-18 10:40:00,39.75,39.88,39.74,39.83,21769.0,39.75,39.88,39.74,39.83,21769.0
2016-10-18 10:45:00,39.81,39.97,39.8,39.9,93708.0,39.81,39.97,39.8,39.9,93708.0
2016-10-18 10:50:00,39.9,39.91,39.71,39.73,26074.0,39.9,39.91,39.71,39.73,26074.0
2016-10-18 10:55:00,39.73,39.79,39.68,39.69,15698.0,39.73,39.79,39.68,39.69,15698.0
2016-10-18 11:00:00,39.71,39.79,39.69,39.75,14874.0,39.71,39.79,39.69,39.75,14874.0
2016-10-18 11:05:00,39.73,39.75,39.58,39.59,29130.0,39.73,39.75,39.58,39.59,29130.0
2016-10-18 11:10:00,39.59,39.6,39.55,39.58,15910.0,39.59,39.6,39.55,39.58,15910.0
2016-10-18 11:15:00,39.57,39.73,39.55,39.7,21503.0,39.57,39.73,39.55,39.7,21503.0
2016-10-18 11:20:00,39.69,39.72,39.68,39.69,3327.0,39.69,39.72,39.68,39.69,3327.0
2016-10-18 11:25:00,39.69,39.78,39.68,39.77,10480.0,39.69,39.78,39.68,39.77,10480.0
2016-10-18 11:30:00,39.76,39.76,39.67,39.68,7596.0,39.76,39.76,39.67,39.68,7596.0
2016-10-18 11:35:00,39.67,39.73,39.67,39.67,6010.0,39.67,39.73,39.67,39.67,6010.0
2016-10-18 11:40:00,39.7,39.72,39.67,39.71,4225.0,39.7,39.72,39.67,39.71,4225.0
2016-10-18 11:45:00,39.73,39.74,39.7,39.74,10999.0,39.73,39.74,39.7,39.74,10999.0
2016-10-18 11:50:00,39.74,39.79,39.71,39.79,12789.0,39.74,39.79,39.71,39.79,12789.0
2016-10-18 11:55:00,39.8,39.82,39.72,39.77,64108.0,39.8,39.82,39.72,39.77,64108.0
2016-10-18 12:00:00,39.75,39.92,39.73,39.8,40791.0,39.75,39.92,39.73,39.8,40791.0
2016-10-18 12:05:00,39.81,39.81,39.72,39.73,6950.0,39.81,39.81,39.72,39.73,6950.0
2016-10-18 12:10:00,39.74,39.77,39.73,39.73,4000.0,39.74,39.77,39.73,39.73,4000.0
2016-10-18 12:15:00,39.72,39.74,39.65,39.67,17294.0,39.72,39.74,39.65,39.67,17294.0
2016-10-18 12:20:00,39.67,39.71,39.67,39.67,3265.0,39.67,39.71,39.67,39.67,3265.0
2016-10-18 12:25:00,39.66,39.72,39.66,39.7,6376.0,39.66,39.72,39.66,39.7,6376.0
2016-10-18 12:30:00,39.71,39.74,39.66,39.69,6315.0,39.71,39.74,39.66,39.69,6315.0
2016-10-18 12:35:00,39.69,39.71,39.67,39.67,3618.0,39.69,39.71,39.67,39.67,3618.0
2016-10-18 12:40:00,39.67,39.7,39.65,39.66,9591.0,39.67,39.7,39.65,39.66,9591.0
2016-10-18 12:45:00,39.66,39.73,39.65,39.73,15266.0,39.66,39.73,39.65,39.73,15266.0
2016-10-18 12:50:00,39.73,39.73,39.65,39.69,7962.0,39.73,39.73,39.65,39.69,7962.0
2016-10-18 12:55:00,39.71,39.71,39.66,39.68,8381.0,39.71,39.71,39.66,39.68,8381.0
2016-10-18 13:00:00,39.7,39.73,39.67,39.68,10200.0,39.7,39.73,39.67,39.68,10200.0
2016-10-18 13:05:00,39.68,39.73,39.68,39.69,5800.0,39.68,39.73,39.68,39.69,5800.0
2016-10-18 13:10:00,39.7,39.73,39.66,39.66,4600.0,39.7,39.73,39.66,39.66,4600.0
2016-10-18 13:15:00,39.66,39.7,39.62,39.64,11639.0,39.66,39.7,39.62,39.64,11639.0
2016-10-18 13:20:00,39.65,39.67,39.57,39.57,20783.0,39.65,39.67,39.57,39.57,20783.0
2016-10-18 13:25:00,39.58,39.68,39.58,39.64,8449.0,39.58,39.68,39.58,39.64,8449.0
2016-10-18 13:30:00,39.63,39.71,39.61,39.62,10851.0,39.63,39.71,39.61,39.62,10851.0
2016-10-18 13:35:00,39.62,39.67,39.6,39.6,6090.0,39.62,39.67,39.6,39.6,6090.0
2016-10-18 13:40:00,39.61,39.62,39.56,39.58,8497.0,39.61,39.62,39.56,39.58,8497.0
2016-10-18 13:45:00,39.56,39.57,39.54,39.57,3300.0,39.56,39.57,39.54,39.57,3300.0
2016-10-18 13:50:00,39.55,39.62,39.53,39.61,6731.0,39.55,39.62,39.53,39.61,6731.0
2016-10-18 13:55:00,39.6,39.63,39.57,39.6,4561.0,39.6,39.63,39.57,39.6,4561.0
2016-10-18 14:00:00,39.58,39.63,39.57,39.63,8355.0,39.58,39.63,39.57,39.63,8355.0
2016-10-18 14:05:00,39.61,39.69,39.59,39.63,13350.0,39.61,39.69,39.59,39.63,13350.0
2016-10-18 14:10:00,39.62,39.75,39.61,39.75,11716.0,39.62,39.75,39.61,39.75,11716.0
2016-10-18 14:15:00,39.76,39.76,39.68,39.7,16385.0,39.76,39.76,39.68,39.7,16385.0
2016-10-18 14:20:00,39.7,39.77,39.7,39.74,6625.0,39.7,39.77,39.7,39.74,6625.0
2016-10-18 14:25:00,39.72,39.76,39.71,39.71,12758.0,39.72,39.76,39.71,39.71,12758.0
2016-10-18 14:30:00,39.71,39.72,39.66,39.67,7775.0,39.71,39.72,39.66,39.67,7775.0
2016-10-18 14:35:00,39.68,39.69,39.65,39.65,8856.0,39.68,39.69,39.65,39.65,8856.0
2016-10-18 14:40:00,39.66,39.69,39.64,39.67,11753.0,39.66,39.69,39.64,39.67,11753.0
2016-10-18 14:45:00,39.68,39.7,39.64,39.69,6956.0,39.68,39.7,39.64,39.69,6956.0
2016-10-18 14:50:00,39.69,39.77,39.67,39.74,36465.0,39.69,39.77,39.67,39.74,36465.0
2016-10-18 14:55:00,39.76,39.77,39.74,39.76,11410.0,39.76,39.77,39.74,39.76,11410.0
2016-10-18 15:00:00,39.75,39.75,39.7,39.74,14419.0,39.75,39.75,39.7,39.74,14419.0
2016-10-18 15:05:00,39.73,39.73,39.67,39.69,16165.0,39.73,39.73,39.67,39.69,16165.0
2016-10-18 15:10:00,39.68,39.74,39.68,39.72,18771.0,39.68,39.74,39.68,39.72,18771.0
2016-10-18 15:15:00,39.71,39.72,39.62,39.63,13266.0,39.71,39.72,39.62,39.63,13266.0
2016-10-18 15:20:00,39.62,39.67,39.61,39.65,20343.0,39.62,39.67,39.61,39.65,20343.0
2016-10-18 15:25:00,39.66,39.67,39.63,39.63,8919.0,39.66,39.67,39.63,39.63,8919.0
2016-10-18 15:30:00,39.63,39.65,39.58,39.63,24022.0,39.63,39.65,39.58,39.63,24022.0
2016-10-18 15:35:00,39.63,39.63,39.58,39.6,17692.0,39.63,39.63,39.58,39.6,17692.0
2016-10-18 15:40:00,39.6,39.65,39.56,39.62,32841.0,39.6,39.65,39.56,39.62,32841.0
2016-10-18 15:45:00,39.62,39.62,39.53,39.54,32264.0,39.62,39.62,39.53,39.54,32264.0
2016-10-18 15:50:00,39.54,39.61,39.54,39.57,57382.0,39.54,39.61,39.54,39.57,57382.0
2016-10-18 15:55:00,39.56,39.6,39.54,39.56,84197.0,39.56,39.6,39.54,39.56,84197.0
2016-10-19 09:30:00,39.66,39.95,39.55,39.69,49732.0,39.66,39.95,39.55,39.69,49732.0
2016-10-19 09:35:00,39.65,39.89,39.65,39.89,17777.0,39.65,39.89,39.65,39.89,17777.0
2016-10-19 09:40:00,39.92,40.29,39.87,40.11,143277.0,39.92,40.29,39.87,40.11,143277.0
2016-10-19 09:45:00,40.09,40.27,40.07,40.23,69919.0,40.09,40.27,40.07,40.23,69919.0
2016-10-19 09:50:00,40.23,40.93,40.21,40.93,169702.0,40.23,40.93,40.21,40.93,169702.0
2016-10-19 09:55:00,40.93,40.93,40.66,40.81,74924.0,40.93,40.93,40.66,40.81,74924.0
2016-10-19 10:00:00,40.83,40.9,40.46,40.46,75650.0,40.83,40.9,40.46,40.46,75650.0
2016-10-19 10:05:00,40.46,40.64,40.43,40.47,35882.0,40.46,40.64,40.43,40.47,35882.0
2016-10-19 10:10:00,40.49,40.56,40.34,40.5,44083.0,40.49,40.56,40.34,40.5,44083.0
2016-10-19 10:15:00,40.49,40.53,40.33,40.52,37569.0,40.49,40.53,40.33,40.52,37569.0
2016-10-19 10:20:00,40.51,40.9,40.5,40.89,77567.0,40.51,40.9,40.5,40.89,77567.0
2016-10-19 10:25:00,40.87,40.98,40.83,40.96,69297.0,40.87,40.98,40.83,40.96,69297.0
2016-10-19 10:30:00,40.97,41.12,40.95,41.04,113076.0,40.97,41.12,40.95,41.04,113076.0
2016-10-19 10:35:00,41.03,41.14,40.89,41.11,72684.0,41.03,41.14,40.89,41.11,72684.0
2016-10-19 10:40:00,41.11,41.33,41.03,41.29,96566.0,41.11,41.33,41.03,41.29,96566.0
2016-10-19 10:45:00,41.27,41.5,41.23,41.47,87591.0,41.27,41.5,41.23,41.47,87591.0
2016-10-19 10:50:00,41.46,41.55,41.27,41.4,116456.0,41.46,41.55,41.27,41.4,116456.0
2016-10-19 10:55:00,41.41,41.58,41.4,41.52,58442.0,41.41,41.58,41.4,41.52,58442.0
2016-10-19 11:00:00,41.51,41.52,41.37,41.37,40765.0,41.51,41.52,41.37,41.37,40765.0
2016-10-19 11:05:00,41.37,41.47,41.37,41.41,32277.0,41.37,41.47,41.37,41.41,32277.0
2016-10-19 11:10:00,41.43,41.5,41.35,41.41,40838.0,41.43,41.5,41.35,41.41,40838.0
2016-10-19 11:15:00,41.41,41.57,41.39,41.52,56570.0,41.41,41.57,41.39,41.52,56570.0
2016-10-19 11:20:00,41.48,41.7,41.48,41.62,82975.0,41.48,41.7,41.48,41.62,82975.0
2016-10-19 11:25:00,41.6,41.69,41.57,41.59,56295.0,41.6,41.69,41.57,41.59,56295.0
2016-10-19 11:30:00,41.6,41.62,41.49,41.55,65378.0,41.6,41.62,41.49,41.55,65378.0
2016-10-19 11:35:00,41.53,41.56,41.41,41.45,46666.0,41.53,41.56,41.41,41.45,46666.0
2016-10-19 11:40:00,41.45,41.63,41.45,41.54,28084.0,41.45,41.63,41.45,41.54,28084.0
2016-10-19 11:45:00,41.52,41.62,41.5,41.56,40112.0,41.52,41.62,41.5,41.56,40112.0
2016-10-19 11:50:00,41.56,41.68,41.55,41.59,34405.0,41.56,41.68,41.55,41.59,34405.0
2016-10-19 11:55:00,41.59,41.66,41.57,41.59,23294.0,41.59,41.66,41.57,41.59,23294.0
2016-10-19 12:00:00,41.59,41.61,41.53,41.58,16678.0,41.59,41.61,41.53,41.58,16678.0
2016-10-19 12:05:00,41.56,41.59,41.51,41.52,14095.0,41.56,41.59,41.51,41.52,14095.0
2016-10-19 12:10:00,41.52,41.58,41.5,41.55,27366.0,41.52,41.58,41.5,41.55,27366.0
2016-10-19 12:15:00,41.54,41.63,41.51,41.63,24356.0,41.54,41.63,41.51,41.63,24356.0
2016-10-19 12:20:00,41.63,41.7,41.59,41.68,28139.0,41.63,41.7,41.59,41.68,28139.0
2016-10-19 12:25:00,41.68,41.68,41.6,41.6,13375.0,41.68,41.68,41.6,41.6,13375.0
2016-10-19 12:30:00,41.59,41.68,41.59,41.68,13089.0,41.59,41.68,41.59,41.68,13089.0
2016-10-19 12:35:00,41.67,41.69,41.6,41.64,19882.0,41.67,41.69,41.6,41.64,19882.0
2016-10-19 12:40:00,41.64,41.75,41.62,41.71,18000.0,41.64,41.75,41.62,41.71,18000.0
2016-10-19 12:45:00,41.7,41.71,41.64,41.64,15823.0,41.7,41.71,41.64,41.64,15823.0
2016-10-19 12:50:00,41.63,41.7,41.58,41.68,38880.0,41.63,41.7,41.58,41.68,38880.0
2016-10-19 12:55:00,41.69,41.74,41.65,41.71,28594.0,41.69,41.74,41.65,41.71,28594.0
2016-10-19 13:00:00,41.71,41.74,41.68,41.69,15329.0,41.71,41.74,41.68,41.69,15329.0
2016-10-19 13:05:00,41.69,41.74,41.68,41.72,17491.0,41.69,41.74,41.68,41.72,17491.0
2016-10-19 13:10:00,41.71,41.75,41.71,41.73,19656.0,41.71,41.75,41.71,41.73,19656.0
2016-10-19 13:15:00,41.73,41.87,41.68,41.84,88254.0,41.73,41.87,41.68,41.84,88254.0
2016-10-19 13:20:00,41.83,41.88,41.8,41.83,39593.0,41.83,41.88,41.8,41.83,39593.0
2016-10-19 13:25:00,41.82,41.82,41.68,41.72,17991.0,41.82,41.82,41.68,41.72,17991.0
2016-10-19 13:30:00,41.69,41.82,41.68,41.81,20788.0,41.69,41.82,41.68,41.81,20788.0
2016-10-19 13:35:00,41.8,41.83,41.7,41.8,100015.0,41.8,41.83,41.7,41.8,100015.0
2016-10-19 13:40:00,41.8,41.95,41.8,41.94,32304.0,41.8,41.95,41.8,41.94,32304.0
2016-10-19 13:45:00,41.94,41.96,41.88,41.88,24947.0,41.94,41.96,41.88,41.88,24947.0
2016-10-19 13:50:00,41.9,42.0,41.88,41.93,57980.0,41.9,42.0,41.88,41.93,57980.0
2016-10-19 13:55:00,41.93,42.08,41.91,42.02,62631.0,41.93,42.08,41.91,42.02,62631.0
2016-10-19 14:00:00,42.01,42.08,41.98,42.08,36799.0,42.01,42.08,41.98,42.08,36799.0
2016-10-19 14:05:00,42.09,42.14,42.03,42.07,34277.0,42.09,42.14,42.03,42.07,34277.0
2016-10-19 14:10:00,42.07,42.12,42.04,42.07,28279.0,42.07,42.12,42.04,42.07,28279.0
2016-10-19 14:15:00,42.07,42.33,42.05,42.29,98996.0,42.07,42.33,42.05,42.29,98996.0
2016-10-19 14:20:00,42.31,42.47,42.23,42.37,121253.0,42.31,42.47,42.23,42.37,121253.0
2016-10-19 14:25:00,42.36,42.38,42.21,42.28,62895.0,42.36,42.38,42.21,42.28,62895.0
2016-10-19 14:30:00,42.29,42.35,42.19,42.32,100016.0,42.29,42.35,42.19,42.32,100016.0
2016-10-19 14:35:00,42.32,42.35,42.26,42.3,33632.0,42.32,42.35,42.26,42.3,33632.0
2016-10-19 14:40:00,42.29,42.3,42.21,42.27,70415.0,42.29,42.3,42.21,42.27,70415.0
2016-10-19 14:45:00,42.27,42.31,42.23,42.27,22164.0,42.27,42.31,42.23,42.27,22164.0
2016-10-19 14:50:00,42.27,42.29,42.21,42.24,36753.0,42.27,42.29,42.21,42.24,36753.0
2016-10-19 14:55:00,42.24,42.26,42.2,42.24,29091.0,42.24,42.26,42.2,42.24,29091.0
2016-10-19 15:00:00,42.24,42.3,42.23,42.29,46653.0,42.24,42.3,42.23,42.29,46653.0
2016-10-19 15:05:00,42.3,42.43,42.3,42.39,45453.0,42.3,42.43,42.3,42.39,45453.0
2016-10-19 15:10:00,42.39,42.5,42.38,42.49,43159.0,42.39,42.5,42.38,42.49,43159.0
2016-10-19 15:15:00,42.48,42.5,42.43,42.47,33158.0,42.48,42.5,42.43,42.47,33158.0
2016-10-19 15:20:00,42.46,42.48,42.37,42.39,36289.0,42.46,42.48,42.37,42.39,36289.0
2016-10-19 15:25:00,42.4,42.42,42.29,42.3,55547.0,42.4,42.42,42.29,42.3,55547.0
2016-10-19 15:30:00,42.29,42.29,42.06,42.11,134052.0,42.29,42.29,42.06,42.11,134052.0
2016-10-19 15:35:00,42.11,42.11,42.05,42.09,70440.0,42.11,42.11,42.05,42.09,70440.0
2016-10-19 15:40:00,42.09,42.09,41.97,42.06,90113.0,42.09,42.09,41.97,42.06,90113.0
2016-10-19 15:45:00,42.06,42.08,42.0,42.01,75464.0,42.06,42.08,42.0,42.01,75464.0
2016-10-19 15:50:00,42.0,42.04,41.94,41.95,114977.0,42.0,42.04,41.94,41.95,114977.0
2016-10-19 15:55:00,41.96,41.96,41.91,41.92,173437.0,41.96,41.96,41.91,41.92,173437.0
2016-10-20 09:30:00,41.51,41.8,41.43,41.71,126593.0,41.51,41.8,41.43,41.71,126593.0
2016-10-20 09:35:00,41.74,41.99,41.5,41.7,96275.0,41.74,41.99,41.5,41.7,96275.0
2016-10-20 09:40:00,41.7,41.77,41.61,41.69,46147.0,41.7,41.77,41.61,41.69,46147.0
2016-10-20 09:45:00,41.65,41.79,41.62,41.62,34610.0,41.65,41.79,41.62,41.62,34610.0
2016-10-20 09:50:00,41.65,41.69,41.6,41.69,45091.0,41.65,41.69,41.6,41.69,45091.0
2016-10-20 09:55:00,41.71,41.76,41.51,41.56,64411.0,41.71,41.76,41.51,41.56,64411.0
2016-10-20 10:00:00,41.55,41.6,41.52,41.58,45773.0,41.55,41.6,41.52,41.58,45773.0
2016-10-20 10:05:00,41.58,41.71,41.58,41.69,50071.0,41.58,41.71,41.58,41.69,50071.0
2016-10-20 10:10:00,41.7,41.74,41.42,41.42,69448.0,41.7,41.74,41.42,41.42,69448.0
2016-10-20 10:15:00,41.44,41.44,41.32,41.37,32695.0,41.44,41.44,41.32,41.37,32695.0
2016-10-20 10:20:00,41.37,41.57,41.37,41.49,39045.0,41.37,41.57,41.37,41.49,39045.0
2016-10-20 10:25:00,41.49,41.55,41.46,41.55,22954.0,41.49,41.55,41.46,41.55,22954.0
2016-10-20 10:30:00,41.54,41.54,41.17,41.23,148795.0,41.54,41.54,41.17,41.23,148795.0
2016-10-20 10:35:00,41.24,41.34,41.17,41.33,44195.0,41.24,41.34,41.17,41.33,44195.0
2016-10-20 10:40:00,41.31,41.42,41.3,41.4,19429.0,41.31,41.42,41.3,41.4,19429.0
2016-10-20 10:45:00,41.4,41.62,41.37,41.62,43356.0,41.4,41.62,41.37,41.62,43356.0
2016-10-20 10:50:00,41.64,41.65,41.49,41.57,17099.0,41.64,41.65,41.49,41.57,17099.0
2016-10-20 10:55:00,41.59,41.63,41.52,41.6,14650.0,41.59,41.63,41.52,41.6,14650.0
2016-10-20 11:00:00,41.59,41.63,41.56,41.56,11779.0,41.59,41.63,41.56,41.56,11779.0
2016-10-20 11:05:00,41.56,41.56,41.45,41.46,25299.0,41.56,41.56,41.45,41.46,25299.0
2016-10-20 11:10:00,41.44,41.51,41.43,41.48,17044.0,41.44,41.51,41.43,41.48,17044.0
2016-10-20 11:15:00,41.49,41.64,41.47,41.62,21999.0,41.49,41.64,41.47,41.62,21999.0
2016-10-20 11:20:00,41.63,41.65,41.54,41.56,17982.0,41.63,41.65,41.54,41.56,17982.0
2016-10-20 11:25:00,41.56,41.61,41.55,41.59,26281.0,41.56,41.61,41.55,41.59,26281.0
2016-10-20 11:30:00,41.57,41.59,41.54,41.54,11118.0,41.57,41.59,41.54,41.54,11118.0
2016-10-20 11:35:00,41.54,41.56,41.51,41.52,10065.0,41.54,41.56,41.51,41.52,10065.0
2016-10-20 11:40:00,41.53,41.55,41.41,41.41,18387.0,41.53,41.55,41.41,41.41,18387.0
2016-10-20 11:45:00,41.42,41.5,41.41,41.47,20296.0,41.42,41.5,41.41,41.47,20296.0
2016-10-20 11:50:00,41.47,41.48,41.36,41.43,21976.0,41.47,41.48,41.36,41.43,21976.0
2016-10-20 11:55:00,41.44,41.59,41.44,41.58,22594.0,41.44,41.59,41.44,41.58,22594.0
2016-10-20 12:00:00,41.6,41.63,41.54,41.59,25447.0,41.6,41.63,41.54,41.59,25447.0
2016-10-20 12:05:00,41.63,41.67,41.6,41.6,12477.0,41.63,41.67,41.6,41.6,12477.0
2016-10-20 12:10:00,41.61,41.68,41.59,41.6,13026.0,41.61,41.68,41.59,41.6,13026.0
2016-10-20 12:15:00,41.61,41.67,41.61,41.67,11861.0,41.61,41.67,41.61,41.67,11861.0
2016-10-20 12:20:00,41.67,41.77,41.66,41.77,16264.0,41.67,41.77,41.66,41.77,16264.0
2016-10-20 12:25:00,41.75,41.75,41.66,41.69,14922.0,41.75,41.75,41.66,41.69,14922.0
2016-10-20 12:30:00,41.7,41.7,41.64,41.7,13036.0,41.7,41.7,41.64,41.7,13036.0
2016-10-20 12:35:00,41.68,41.79,41.68,41.78,16510.0,41.68,41.79,41.68,41.78,16510.0
2016-10-20 12:40:00,41.8,41.86,41.78,41.85,13298.0,41.8,41.86,41.78,41.85,13298.0
2016-10-20 12:45:00,41.87,41.93,41.85,41.86,34436.0,41.87,41.93,41.85,41.86,34436.0
2016-10-20 12:50:00,41.87,41.93,41.87,41.9,10623.0,41.87,41.93,41.87,41.9,10623.0
2016-10-20 12:55:00,41.89,41.94,41.88,41.9,20059.0,41.89,41.94,41.88,41.9,20059.0
2016-10-20 13:00:00,41.9,41.94,41.86,41.9,22661.0,41.9,41.94,41.86,41.9,22661.0
2016-10-20 13:05:00,41.91,42.06,41.91,42.03,42281.0,41.91,42.06,41.91,42.03,42281.0
2016-10-20 13:10:00,42.02,42.03,41.92,42.01,17975.0,42.02,42.03,41.92,42.01,17975.0
2016-10-20 13:15:00,41.98,42.0,41.87,41.93,22775.0,41.98,42.0,41.87,41.93,22775.0
2016-10-20 13:20:00,41.87,41.96,41.87,41.94,8953.0,41.87,41.96,41.87,41.94,8953.0
2016-10-20 13:25:00,41.96,41.98,41.91,41.97,11120.0,41.96,41.98,41.91,41.97,11120.0
2016-10-20 13:30:00,41.97,42.14,41.96,42.12,26072.0,41.97,42.14,41.96,42.12,26072.0
2016-10-20 13:35:00,42.12,42.14,42.02,42.05,16801.0,42.12,42.14,42.02,42.05,16801.0
2016-10-20 13:40:00,42.04,42.06,41.94,42.05,19168.0,42.04,42.06,41.94,42.05,19168.0
2016-10-20 13:45:00,42.06,42.12,41.96,41.98,10325.0,42.06,42.12,41.96,41.98,10325.0
2016-10-20 13:50:00,41.98,42.04,41.95,42.02,18145.0,41.98,42.04,41.95,42.02,18145.0
2016-10-20 13:55:00,42.0,42.01,41.92,41.93,12368.0,42.0,42.01,41.92,41.93,12368.0
2016-10-20 14:00:00,41.91,41.93,41.83,41.83,24622.0,41.91,41.93,41.83,41.83,24622.0
2016-10-20 14:05:00,41.83,41.92,41.8,41.89,22046.0,41.83,41.92,41.8,41.89,22046.0
2016-10-20 14:10:00,41.88,41.94,41.87,41.89,12817.0,41.88,41.94,41.87,41.89,12817.0
2016-10-20 14:15:00,41.9,41.91,41.82,41.84,10583.0,41.9,41.91,41.82,41.84,10583.0
2016-10-20 14:20:00,41.85,41.86,41.73,41.81,26323.0,41.85,41.86,41.73,41.81,26323.0
2016-10-20 14:25:00,41.82,41.84,41.74,41.81,10723.0,41.82,41.84,41.74,41.81,10723.0
2016-10-20 14:30:00,41.83,41.91,41.79,41.87,16152.0,41.83,41.91,41.79,41.87,16152.0
2016-10-20 14:35:00,41.89,41.95,41.87,41.93,16864.0,41.89,41.95,41.87,41.93,16864.0
2016-10-20 14:40:00,41.94,41.97,41.92,41.95,10316.0,41.94,41.97,41.92,41.95,10316.0
2016-10-20 14:45:00,41.94,42.07,41.88,42.07,39081.0,41.94,42.07,41.88,42.07,39081.0
2016-10-20 14:50:00,42.09,42.12,42.02,42.04,17584.0,42.09,42.12,42.02,42.04,17584.0
2016-10-20 14:55:00,42.05,42.07,42.02,42.03,11608.0,42.05,42.07,42.02,42.03,11608.0
2016-10-20 15:00:00,42.03,42.04,41.95,42.01,10792.0,42.03,42.04,41.95,42.01,10792.0
2016-10-20 15:05:00,42.02,42.09,41.99,42.09,22481.0,42.02,42.09,41.99,42.09,22481.0
2016-10-20 15:10:00,42.08,42.18,42.08,42.17,33112.0,42.08,42.18,42.08,42.17,33112.0
2016-10-20 15:15:00,42.18,42.18,42.11,42.11,15220.0,42.18,42.18,42.11,42.11,15220.0
2016-10-20 15:20:00,42.1,42.12,42.03,42.06,21427.0,42.1,42.12,42.03,42.06,21427.0
2016-10-20 15:25:00,42.07,42.08,42.0,42.06,12900.0,42.07,42.08,42.0,42.06,12900.0
2016-10-20 15:30:00,42.05,42.05,41.98,41.99,23130.0,42.05,42.05,41.98,41.99,23130.0
2016-10-20 15:35:00,41.99,42.02,41.96,41.99,26603.0,41.99,42.02,41.96,41.99,26603.0
2016-10-20 15:40:00,41.98,42.02,41.91,41.91,31762.0,41.98,42.02,41.91,41.91,31762.0
2016-10-20 15:45:00,41.92,42.03,41.92,42.02,31494.0,41.92,42.03,41.92,42.02,31494.0
2016-10-20 15:50:00,42.03,42.1,42.01,42.07,72909.0,42.03,42.1,42.01,42.07,72909.0
2016-10-20 15:55:00,42.08,42.14,42.06,42.08,153652.0,42.08,42.14,42.06,42.08,153652.0
2016-10-21 09:30:00,41.92,42.15,41.33,41.59,100041.0,41.92,42.15,41.33,41.59,100041.0
2016-10-21 09:35:00,41.64,41.83,41.57,41.83,57558.0,41.64,41.83,41.57,41.83,57558.0
2016-10-21 09:40:00,41.83,41.85,41.64,41.71,32033.0,41.83,41.85,41.64,41.71,32033.0
2016-10-21 09:45:00,41.7,41.73,41.53,41.67,28953.0,41.7,41.73,41.53,41.67,28953.0
2016-10-21 09:50:00,41.65,41.8,41.58,41.79,36944.0,41.65,41.8,41.58,41.79,36944.0
2016-10-21 09:55:00,41.79,41.87,41.78,41.78,51057.0,41.79,41.87,41.78,41.78,51057.0
2016-10-21 10:00:00,41.81,41.81,41.62,41.67,17502.0,41.81,41.81,41.62,41.67,17502.0
2016-10-21 10:05:00,41.63,41.75,41.6,41.64,34475.0,41.63,41.75,41.6,41.64,34475.0
2016-10-21 10:10:00,41.64,41.69,41.57,41.68,32586.0,41.64,41.69,41.57,41.68,32586.0
2016-10-21 10:15:00,41.66,41.7,41.53,41.56,43185.0,41.66,41.7,41.53,41.56,43185.0
2016-10-21 10:20:00,41.55,41.6,41.45,41.5,35069.0,41.55,41.6,41.45,41.5,35069.0
2016-10-21 10:25:00,41.48,41.58,41.45,41.45,54643.0,41.48,41.58,41.45,41.45,54643.0
2016-10-21 10:30:00,41.44,41.67,41.44,41.56,33604.0,41.44,41.67,41.44,41.56,33604.0
2016-10-21 10:35:00,41.56,41.57,41.47,41.52,19671.0,41.56,41.57,41.47,41.52,19671.0
2016-10-21 10:40:00,41.53,41.58,41.48,41.57,18898.0,41.53,41.58,41.48,41.57,18898.0
2016-10-21 10:45:00,41.57,41.68,41.54,41.68,29691.0,41.57,41.68,41.54,41.68,29691.0
2016-10-21 10:50:00,41.7,41.75,41.7,41.73,20719.0,41.7,41.75,41.7,41.73,20719.0
2016-10-21 10:55:00,41.73,41.77,41.61,41.76,25842.0,41.73,41.77,41.61,41.76,25842.0
2016-10-21 11:00:00,41.76,41.79,41.71,41.71,28977.0,41.76,41.79,41.71,41.71,28977.0
2016-10-21 11:05:00,41.7,41.8,41.67,41.76,25165.0,41.7,41.8,41.67,41.76,25165.0
2016-10-21 11:10:00,41.74,41.74,41.68,41.7,17323.0,41.74,41.74,41.68,41.7,17323.0
2016-10-21 11:15:00,41.7,41.79,41.69,41.7,12233.0,41.7,41.79,41.69,41.7,12233.0
2016-10-21 11:20:00,41.69,41.73,41.68,41.7,22141.0,41.69,41.73,41.68,41.7,22141.0
2016-10-21 11:25:00,41.68,41.79,41.67,41.73,25482.0,41.68,41.79,41.67,41.73,25482.0
2016-10-21 11:30:00,41.73,41.77,41.71,41.75,6840.0,41.73,41.77,41.71,41.75,6840.0
2016-10-21 11:35:00,41.77,41.77,41.72,41.73,6589.0,41.77,41.77,41.72,41.73,6589.0
2016-10-21 11:40:00,41.73,41.75,41.7,41.74,5225.0,41.73,41.75,41.7,41.74,5225.0
2016-10-21 11:45:00,41.73,41.84,41.73,41.84,15373.0,41.73,41.84,41.73,41.84,15373.0
2016-10-21 11:50:00,41.85,41.85,41.79,41.83,7540.0,41.85,41.85,41.79,41.83,7540.0
2016-10-21 11:55:00,41.84,41.97,41.83,41.88,17630.0,41.84,41.97,41.83,41.88,17630.0
2016-10-21 12:00:00,41.88,41.9,41.83,41.89,21141.0,41.88,41.9,41.83,41.89,21141.0
2016-10-21 12:05:00,41.88,41.94,41.88,41.88,25653.0,41.88,41.94,41.88,41.88,25653.0
2016-10-21 12:10:00,41.88,41.9,41.83,41.87,15924.0,41.88,41.9,41.83,41.87,15924.0
2016-10-21 12:15:00,41.86,41.87,41.79,41.8,8381.0,41.86,41.87,41.79,41.8,8381.0
2016-10-21 12:20:00,41.79,41.8,41.69,41.7,22650.0,41.79,41.8,41.69,41.7,22650.0
2016-10-21 12:25:00,41.69,41.73,41.66,41.68,18769.0,41.69,41.73,41.66,41.68,18769.0
2016-10-21 12:30:00,41.7,41.72,41.68,41.7,8565.0,41.7,41.72,41.68,41.7,8565.0
2016-10-21 12:35:00,41.69,41.74,41.68,41.7,17607.0,41.69,41.74,41.68,41.7,17607.0
2016-10-21 12:40:00,41.7,41.73,41.7,41.7,12625.0,41.7,41.73,41.7,41.7,12625.0
2016-10-21 12:45:00,41.7,41.73,41.69,41.71,10885.0,41.7,41.73,41.69,41.71,10885.0
2016-10-21 12:50:00,41.71,41.71,41.7,41.7,11508.0,41.71,41.71,41.7,41.7,11508.0
2016-10-21 12:55:00,41.71,41.72,41.69,41.71,7908.0,41.71,41.72,41.69,41.71,7908.0
2016-10-21 13:00:00,41.7,41.7,41.66,41.68,21802.0,41.7,41.7,41.66,41.68,21802.0
2016-10-21 13:05:00,41.68,41.7,41.62,41.69,22000.0,41.68,41.7,41.62,41.69,22000.0
2016-10-21 13:10:00,41.69,41.71,41.66,41.7,11729.0,41.69,41.71,41.66,41.7,11729.0
2016-10-21 13:15:00,41.69,41.7,41.62,41.69,7511.0,41.69,41.7,41.62,41.69,7511.0
2016-10-21 13:20:00,41.7,41.72,41.69,41.69,11900.0,41.7,41.72,41.69,41.69,11900.0
2016-10-21 13:25:00,41.68,41.74,41.68,41.69,14692.0,41.68,41.74,41.68,41.69,14692.0
2016-10-21 13:30:00,41.69,41.7,41.64,41.67,20025.0,41.69,41.7,41.64,41.67,20025.0
2016-10-21 13:35:00,41.69,41.72,41.66,41.7,8704.0,41.69,41.72,41.66,41.7,8704.0
2016-10-21 13:40:00,41.69,41.75,41.68,41.7,6604.0,41.69,41.75,41.68,41.7,6604.0
2016-10-21 13:45:00,41.7,41.74,41.7,41.73,4300.0,41.7,41.74,41.7,41.73,4300.0
2016-10-21 13:50:00,41.74,41.74,41.68,41.71,19942.0,41.74,41.74,41.68,41.71,19942.0
2016-10-21 13:55:00,41.71,41.75,41.69,41.72,12431.0,41.71,41.75,41.69,41.72,12431.0
2016-10-21 14:00:00,41.71,41.75,41.68,41.75,8865.0,41.71,41.75,41.68,41.75,8865.0
2016-10-21 14:05:00,41.75,41.84,41.75,41.83,26898.0,41.75,41.84,41.75,41.83,26898.0
2016-10-21 14:10:00,41.81,41.87,41.73,41.83,29475.0,41.81,41.87,41.73,41.83,29475.0
2016-10-21 14:15:00,41.83,41.87,41.8,41.83,22610.0,41.83,41.87,41.8,41.83,22610.0
2016-10-21 14:20:00,41.81,41.95,41.8,41.94,26634.0,41.81,41.95,41.8,41.94,26634.0
2016-10-21 14:25:00,41.93,41.96,41.89,41.9,15951.0,41.93,41.96,41.89,41.9,15951.0
2016-10-21 14:30:00,41.9,41.96,41.86,41.94,14422.0,41.9,41.96,41.86,41.94,14422.0
2016-10-21 14:35:00,41.95,42.14,41.95,42.13,49119.0,41.95,42.14,41.95,42.13,49119.0
2016-10-21 14:40:00,42.12,42.3,42.1,42.21,77061.0,42.12,42.3,42.1,42.21,77061.0
2016-10-21 14:45:00,42.22,42.24,42.11,42.19,38904.0,42.22,42.24,42.11,42.19,38904.0
2016-10-21 14:50:00,42.18,42.2,42.07,42.15,28114.0,42.18,42.2,42.07,42.15,28114.0
2016-10-21 14:55:00,42.14,42.22,42.12,42.15,19015.0,42.14,42.22,42.12,42.15,19015.0
2016-10-21 15:00:00,42.14,42.21,42.13,42.2,25918.0,42.14,42.21,42.13,42.2,25918.0
2016-10-21 15:05:00,42.19,42.21,42.14,42.15,37556.0,42.19,42.21,42.14,42.15,37556.0
2016-10-21 15:10:00,42.15,42.23,42.14,42.21,19469.0,42.15,42.23,42.14,42.21,19469.0
2016-10-21 15:15:00,42.18,42.19,42.12,42.14,28240.0,42.18,42.19,42.12,42.14,28240.0
2016-10-21 15:20:00,42.14,42.18,42.11,42.17,25172.0,42.14,42.18,42.11,42.17,25172.0
2016-10-21 15:25:00,42.17,42.3,42.15,42.27,55872.0,42.17,42.3,42.15,42.27,55872.0
2016-10-21 15:30:00,42.27,42.32,42.26,42.27,51539.0,42.27,42.32,42.26,42.27,51539.0
2016-10-21 15:35:00,42.27,42.32,42.25,42.29,43972.0,42.27,42.32,42.25,42.29,43972.0
2016-10-21 15:40:00,42.28,42.32,42.24,42.24,37173.0,42.28,42.32,42.24,42.24,37173.0
2016-10-21 15:45:00,42.23,42.25,42.18,42.23,43449.0,42.23,42.25,42.18,42.23,43449.0
2016-10-21 15:50:00,42.22,42.29,42.19,42.29,65725.0,42.22,42.29,42.19,42.29,65725.0
2016-10-21 15:55:00,42.29,42.29,42.24,42.25,171940.0,42.29,42.29,42.24,42.25,171940.0
2016-10-24 09:30:00,42.43,42.9,42.3,42.48,112700.0,42.43,42.9,42.3,42.48,112700.0
2016-10-24 09:35:00,42.46,42.5,42.07,42.08,56000.0,42.46,42.5,42.07,42.08,56000.0
2016-10-24 09:40:00,42.09,42.13,41.81,41.98,60400.0,42.09,42.13,41.81,41.98,60400.0
2016-10-24 09:45:00,42.01,42.19,42.0,42.08,33300.0,42.01,42.19,42.0,42.08,33300.0
2016-10-24 09:50:00,42.07,42.1,41.8,41.91,52800.0,42.07,42.1,41.8,41.91,52800.0
2016-10-24 09:55:00,41.86,41.99,41.82,41.88,25200.0,41.86,41.99,41.82,41.88,25200.0
2016-10-24 10:00:00,41.89,41.95,41.78,41.82,25400.0,41.89,41.95,41.78,41.82,25400.0
2016-10-24 10:05:00,41.81,41.82,41.69,41.71,18700.0,41.81,41.82,41.69,41.71,18700.0
2016-10-24 10:10:00,41.71,41.74,41.58,41.59,26800.0,41.71,41.74,41.58,41.59,26800.0
2016-10-24 10:15:00,41.58,41.69,41.56,41.59,22000.0,41.58,41.69,41.56,41.59,22000.0
2016-10-24 10:20:00,41.6,41.67,41.58,41.58,15600.0,41.6,41.67,41.58,41.58,15600.0
2016-10-24 10:25:00,41.58,41.62,41.53,41.57,15300.0,41.58,41.62,41.53,41.57,15300.0
2016-10-24 10:30:00,41.57,41.67,41.54,41.62,10600.0,41.57,41.67,41.54,41.62,10600.0
2016-10-24 10:35:00,41.63,41.63,41.55,41.59,14000.0,41.63,41.63,41.55,41.59,14000.0
2016-10-24 10:40:00,41.6,41.64,41.53,41.55,13500.0,41.6,41.64,41.53,41.55,13500.0
2016-10-24 10:45:00,41.56,41.66,41.56,41.62,7700.0,41.56,41.66,41.56,41.62,7700.0
2016-10-24 10:50:00,41.6,41.62,41.56,41.59,15700.0,41.6,41.62,41.56,41.59,15700.0
2016-10-24 10:55:00,41.58,41.6,41.43,41.46,23400.0,41.58,41.6,41.43,41.46,23400.0
2016-10-24 11:00:00,41.42,41.51,41.42,41.46,20300.0,41.42,41.51,41.42,41.46,20300.0
2016-10-24 11:05:00,41.44,41.47,41.4,41.42,17800.0,41.44,41.47,41.4,41.42,17800.0
2016-10-24 11:10:00,41.42,41.67,41.42,41.67,24400.0,41.42,41.67,41.42,41.67,24400.0
2016-10-24 11:15:00,41.66,41.72,41.64,41.71,28000.0,41.66,41.72,41.64,41.71,28000.0
2016-10-24 11:20:00,41.72,41.75,41.6,41.61,18700.0,41.72,41.75,41.6,41.61,18700.0
2016-10-24 11:25:00,41.6,41.6,41.52,41.52,11000.0,41.6,41.6,41.52,41.52,11000.0
2016-10-24 11:30:00,41.51,41.57,41.5,41.5,12100.0,41.51,41.57,41.5,41.5,12100.0
2016-10-24 11:35:00,41.51,41.52,41.45,41.5,6900.0,41.51,41.52,41.45,41.5,6900.0
2016-10-24 11:40:00,41.5,41.5,41.44,41.44,9800.0,41.5,41.5,41.44,41.44,9800.0
2016-10-24 11:45:00,41.43,41.49,41.41,41.44,7000.0,41.43,41.49,41.41,41.44,7000.0
2016-10-24 11:50:00,41.44,41.48,41.42,41.48,6500.0,41.44,41.48,41.42,41.48,6500.0
2016-10-24 11:55:00,41.48,41.5,41.46,41.49,11400.0,41.48,41.5,41.46,41.49,11400.0
2016-10-24 12:00:00,41.48,41.55,41.47,41.53,14100.0,41.48,41.55,41.47,41.53,14100.0
2016-10-24 12:05:00,41.53,41.59,41.47,41.57,14200.0,41.53,41.59,41.47,41.57,14200.0
2016-10-24 12:10:00,41.56,41.65,41.48,41.65,23700.0,41.56,41.65,41.48,41.65,23700.0
2016-10-24 12:15:00,41.66,41.73,41.66,41.72,23100.0,41.66,41.73,41.66,41.72,23100.0
2016-10-24 12:20:00,41.72,41.73,41.69,41.7,15500.0,41.72,41.73,41.69,41.7,15500.0
2016-10-24 12:25:00,41.68,41.72,41.65,41.65,5200.0,41.68,41.72,41.65,41.65,5200.0
2016-10-24 12:30:00,41.64,41.65,41.58,41.63,16100.0,41.64,41.65,41.58,41.63,16100.0
2016-10-24 12:35:00,41.62,41.62,41.51,41.54,18600.0,41.62,41.62,41.51,41.54,18600.0
2016-10-24 12:40:00,41.54,41.58,41.49,41.58,8400.0,41.54,41.58,41.49,41.58,8400.0
2016-10-24 12:45:00,41.58,41.58,41.48,41.51,7800.0,41.58,41.58,41.48,41.51,7800.0
2016-10-24 12:50:00,41.49,41.56,41.49,41.56,8300.0,41.49,41.56,41.49,41.56,8300.0
2016-10-24 12:55:00,41.54,41.57,41.53,41.56,4500.0,41.54,41.57,41.53,41.56,4500.0
2016-10-24 13:00:00,41.55,41.55,41.49,41.5,20200.0,41.55,41.55,41.49,41.5,20200.0
2016-10-24 13:05:00,41.5,41.53,41.48,41.53,13000.0,41.5,41.53,41.48,41.53,13000.0
2016-10-24 13:10:00,41.52,41.53,41.49,41.51,11200.0,41.52,41.53,41.49,41.51,11200.0
2016-10-24 13:15:00,41.49,41.51,41.48,41.48,6300.0,41.49,41.51,41.48,41.48,6300.0
2016-10-24 13:20:00,41.47,41.47,41.38,41.41,20600.0,41.47,41.47,41.38,41.41,20600.0
2016-10-24 13:25:00,41.42,41.52,41.42,41.46,6877.0,41.42,41.52,41.42,41.46,6877.0
2016-10-24 13:30:00,41.45,41.46,41.42,41.44,13300.0,41.45,41.46,41.42,41.44,13300.0
2016-10-24 13:35:00,41.44,41.49,41.44,41.49,8100.0,41.44,41.49,41.44,41.49,8100.0
2016-10-24 13:40:00,41.5,41.5,41.41,41.44,12800.0,41.5,41.5,41.41,41.44,12800.0
2016-10-24 13:45:00,41.44,41.45,41.4,41.4,9800.0,41.44,41.45,41.4,41.4,9800.0
2016-10-24 13:50:00,41.4,41.49,41.4,41.47,8900.0,41.4,41.49,41.4,41.47,8900.0
2016-10-24 13:55:00,41.48,41.48,41.39,41.41,9900.0,41.48,41.48,41.39,41.41,9900.0
2016-10-24 14:00:00,41.41,41.44,41.38,41.38,17500.0,41.41,41.44,41.38,41.38,17500.0
2016-10-24 14:05:00,41.38,41.38,41.26,41.32,53100.0,41.38,41.38,41.26,41.32,53100.0
2016-10-24 14:10:00,41.32,41.36,41.31,41.35,16800.0,41.32,41.36,41.31,41.35,16800.0
2016-10-24 14:15:00,41.35,41.38,41.31,41.32,20800.0,41.35,41.38,41.31,41.32,20800.0
2016-10-24 14:20:00,41.33,41.38,41.32,41.38,25300.0,41.33,41.38,41.32,41.38,25300.0
2016-10-24 14:25:00,41.39,41.47,41.36,41.37,26200.0,41.39,41.47,41.36,41.37,26200.0
2016-10-24 14:30:00,41.37,41.43,41.35,41.39,15500.0,41.37,41.43,41.35,41.39,15500.0
2016-10-24 14:35:00,41.39,41.41,41.33,41.35,13500.0,41.39,41.41,41.33,41.35,13500.0
2016-10-24 14:40:00,41.36,41.41,41.3,41.32,29300.0,41.36,41.41,41.3,41.32,29300.0
2016-10-24 14:45:00,41.33,41.34,41.2,41.2,32700.0,41.33,41.34,41.2,41.2,32700.0
2016-10-24 14:50:00,41.23,41.28,41.22,41.26,23300.0,41.23,41.28,41.22,41.26,23300.0
2016-10-24 14:55:00,41.25,41.28,41.21,41.23,23400.0,41.25,41.28,41.21,41.23,23400.0
2016-10-24 15:00:00,41.23,41.24,41.17,41.18,29500.0,41.23,41.24,41.17,41.18,29500.0
2016-10-24 15:05:00,41.18,41.19,41.03,41.03,40600.0,41.18,41.19,41.03,41.03,40600.0
2016-10-24 15:10:00,41.03,41.06,41.0,41.02,79200.0,41.03,41.06,41.0,41.02,79200.0
2016-10-24 15:15:00,41.01,41.12,40.98,40.98,52700.0,41.01,41.12,40.98,40.98,52700.0
2016-10-24 15:20:00,40.98,40.99,40.87,40.87,64400.0,40.98,40.99,40.87,40.87,64400.0
2016-10-24 15:25:00,40.88,40.91,40.83,40.89,42700.0,40.88,40.91,40.83,40.89,42700.0
2016-10-24 15:30:00,40.89,40.97,40.87,40.91,55300.0,40.89,40.97,40.87,40.91,55300.0
2016-10-24 15:35:00,40.9,40.98,40.86,40.98,40300.0,40.9,40.98,40.86,40.98,40300.0
2016-10-24 15:40:00,40.98,40.98,40.83,40.9,55000.0,40.98,40.98,40.83,40.9,55000.0
2016-10-24 15:45:00,40.9,40.95,40.79,40.8,80600.0,40.9,40.95,40.79,40.8,80600.0
2016-10-24 15:50:00,40.79,40.85,40.75,40.81,128800.0,40.79,40.85,40.75,40.81,128800.0
2016-10-24 15:55:00,40.81,40.94,40.8,40.87,128500.0,40.81,40.94,40.8,40.87,128500.0
2016-10-25 09:30:00,40.99,41.04,40.9,40.99,42700.0,40.99,41.04,40.9,40.99,42700.0
2016-10-25 09:35:00,40.98,41.27,40.95,41.23,30200.0,40.98,41.27,40.95,41.23,30200.0
2016-10-25 09:40:00,41.28,41.28,41.03,41.03,24100.0,41.28,41.28,41.03,41.03,24100.0
2016-10-25 09:45:00,41.08,41.2,40.97,41.1,22300.0,41.08,41.2,40.97,41.1,22300.0
2016-10-25 09:50:00,41.07,41.07,40.89,40.9,10800.0,41.07,41.07,40.89,40.9,10800.0
2016-10-25 09:55:00,40.88,40.92,40.72,40.75,33500.0,40.88,40.92,40.72,40.75,33500.0
2016-10-25 10:00:00,40.72,40.73,40.51,40.58,67000.0,40.72,40.73,40.51,40.58,67000.0
2016-10-25 10:05:00,40.59,40.61,40.41,40.46,74900.0,40.59,40.61,40.41,40.46,74900.0
2016-10-25 10:10:00,40.43,40.6,40.43,40.55,25300.0,40.43,40.6,40.43,40.55,25300.0
2016-10-25 10:15:00,40.55,40.57,40.42,40.45,73900.0,40.55,40.57,40.42,40.45,73900.0
2016-10-25 10:20:00,40.46,40.56,40.41,40.49,113500.0,40.46,40.56,40.41,40.49,113500.0
2016-10-25 10:25:00,40.48,40.56,40.44,40.5,54000.0,40.48,40.56,40.44,40.5,54000.0
2016-10-25 10:30:00,40.51,40.55,40.35,40.49,69700.0,40.51,40.55,40.35,40.49,69700.0
2016-10-25 10:35:00,40.5,40.56,40.47,40.54,50700.0,40.5,40.56,40.47,40.54,50700.0
2016-10-25 10:40:00,40.53,40.56,40.46,40.5,27200.0,40.53,40.56,40.46,40.5,27200.0
2016-10-25 10:45:00,40.51,40.67,40.48,40.66,34000.0,40.51,40.67,40.48,40.66,34000.0
2016-10-25 10:50:00,40.65,40.79,40.64,40.76,34500.0,40.65,40.79,40.64,40.76,34500.0
2016-10-25 10:55:00,40.76,40.81,40.72,40.76,14800.0,40.76,40.81,40.72,40.76,14800.0
2016-10-25 11:00:00,40.75,40.79,40.73,40.75,9300.0,40.75,40.79,40.73,40.75,9300.0
2016-10-25 11:05:00,40.75,40.75,40.7,40.71,10300.0,40.75,40.75,40.7,40.71,10300.0
2016-10-25 11:10:00,40.71,40.84,40.71,40.82,23000.0,40.71,40.84,40.71,40.82,23000.0
2016-10-25 11:15:00,40.81,40.82,40.74,40.75,11400.0,40.81,40.82,40.74,40.75,11400.0
2016-10-25 11:20:00,40.76,40.79,40.69,40.78,10400.0,40.76,40.79,40.69,40.78,10400.0
2016-10-25 11:25:00,40.77,40.86,40.76,40.84,66800.0,40.77,40.86,40.76,40.84,66800.0
2016-10-25 11:30:00,40.84,40.97,40.84,40.94,15100.0,40.84,40.97,40.84,40.94,15100.0
2016-10-25 11:35:00,40.93,40.95,40.91,40.92,8700.0,40.93,40.95,40.91,40.92,8700.0
2016-10-25 11:40:00,40.91,40.92,40.86,40.87,24200.0,40.91,40.92,40.86,40.87,24200.0
2016-10-25 11:45:00,40.86,40.91,40.85,40.86,13300.0,40.86,40.91,40.85,40.86,13300.0
2016-10-25 11:50:00,40.86,40.88,40.83,40.86,5400.0,40.86,40.88,40.83,40.86,5400.0
2016-10-25 11:55:00,40.85,40.86,40.78,40.82,26600.0,40.85,40.86,40.78,40.82,26600.0
2016-10-25 12:00:00,40.81,40.88,40.73,40.88,31600.0,40.81,40.88,40.73,40.88,31600.0
2016-10-25 12:05:00,40.87,40.87,40.75,40.8,17900.0,40.87,40.87,40.75,40.8,17900.0
2016-10-25 12:10:00,40.8,40.84,40.77,40.77,10900.0,40.8,40.84,40.77,40.77,10900.0
2016-10-25 12:15:00,40.76,40.82,40.71,40.82,12700.0,40.76,40.82,40.71,40.82,12700.0
2016-10-25 12:20:00,40.82,40.87,40.8,40.83,12900.0,40.82,40.87,40.8,40.83,12900.0
2016-10-25 12:25:00,40.82,40.85,40.79,40.79,13500.0,40.82,40.85,40.79,40.79,13500.0
2016-10-25 12:30:00,40.8,40.8,40.71,40.73,13200.0,40.8,40.8,40.71,40.73,13200.0
2016-10-25 12:35:00,40.73,40.73,40.66,40.73,25100.0,40.73,40.73,40.66,40.73,25100.0
2016-10-25 12:40:00,40.73,40.76,40.7,40.7,9600.0,40.73,40.76,40.7,40.7,9600.0
2016-10-25 12:45:00,40.71,40.72,40.69,40.7,4100.0,40.71,40.72,40.69,40.7,4100.0
2016-10-25 12:50:00,40.7,40.72,40.65,40.65,7300.0,40.7,40.72,40.65,40.65,7300.0
2016-10-25 12:55:00,40.65,40.67,40.63,40.66,6000.0,40.65,40.67,40.63,40.66,6000.0
2016-10-25 13:00:00,40.66,40.68,40.63,40.66,5700.0,40.66,40.68,40.63,40.66,5700.0
2016-10-25 13:05:00,40.65,40.67,40.62,40.62,7900.0,40.65,40.67,40.62,40.62,7900.0
2016-10-25 13:10:00,40.61,40.61,40.55,40.57,48800.0,40.61,40.61,40.55,40.57,48800.0
2016-10-25 13:15:00,40.56,40.59,40.52,40.53,15100.0,40.56,40.59,40.52,40.53,15100.0
2016-10-25 13:20:00,40.53,40.54,40.5,40.5,35800.0,40.53,40.54,40.5,40.5,35800.0
2016-10-25 13:25:00,40.51,40.57,40.5,40.52,14500.0,40.51,40.57,40.5,40.52,14500.0
2016-10-25 13:30:00,40.53,40.59,40.52,40.59,24000.0,40.53,40.59,40.52,40.59,24000.0
2016-10-25 13:35:00,40.58,40.68,40.58,40.65,55000.0,40.58,40.68,40.58,40.65,55000.0
2016-10-25 13:40:00,40.67,40.77,40.66,40.77,15300.0,40.67,40.77,40.66,40.77,15300.0
2016-10-25 13:45:00,40.76,40.78,40.7,40.78,24300.0,40.76,40.78,40.7,40.78,24300.0
2016-10-25 13:50:00,40.79,40.81,40.76,40.79,10000.0,40.79,40.81,40.76,40.79,10000.0
2016-10-25 13:55:00,40.77,40.81,40.74,40.75,18500.0,40.77,40.81,40.74,40.75,18500.0
2016-10-25 14:00:00,40.75,40.79,40.69,40.69,18200.0,40.75,40.79,40.69,40.69,18200.0
2016-10-25 14:05:00,40.7,40.71,40.68,40.71,10400.0,40.7,40.71,40.68,40.71,10400.0
2016-10-25 14:10:00,40.71,40.71,40.62,40.65,10700.0,40.71,40.71,40.62,40.65,10700.0
2016-10-25 14:15:00,40.63,40.65,40.57,40.59,24300.0,40.63,40.65,40.57,40.59,24300.0
2016-10-25 14:20:00,40.59,40.66,40.57,40.64,9600.0,40.59,40.66,40.57,40.64,9600.0
2016-10-25 14:25:00,40.62,40.64,40.55,40.57,7900.0,40.62,40.64,40.55,40.57,7900.0
2016-10-25 14:30:00,40.57,40.64,40.57,40.64,31400.0,40.57,40.64,40.57,40.64,31400.0
2016-10-25 14:35:00,40.63,40.64,40.58,40.61,61100.0,40.63,40.64,40.58,40.61,61100.0
2016-10-25 14:40:00,40.62,40.69,40.62,40.62,7800.0,40.62,40.69,40.62,40.62,7800.0
2016-10-25 14:45:00,40.63,40.64,40.59,40.59,4900.0,40.63,40.64,40.59,40.59,4900.0
2016-10-25 14:50:00,40.59,40.62,40.57,40.6,9400.0,40.59,40.62,40.57,40.6,9400.0
2016-10-25 14:55:00,40.6,40.63,40.53,40.59,32900.0,40.6,40.63,40.53,40.59,32900.0
2016-10-25 15:00:00,40.59,40.66,40.59,40.61,17500.0,40.59,40.66,40.59,40.61,17500.0
2016-10-25 15:05:00,40.61,40.62,40.58,40.6,18400.0,40.61,40.62,40.58,40.6,18400.0
2016-10-25 15:10:00,40.59,40.61,40.56,40.61,10600.0,40.59,40.61,40.56,40.61,10600.0
2016-10-25 15:15:00,40.61,40.62,40.58,40.61,15000.0,40.61,40.62,40.58,40.61,15000.0
2016-10-25 15:20:00,40.61,40.62,40.59,40.61,26700.0,40.61,40.62,40.59,40.61,26700.0
2016-10-25 15:25:00,40.6,40.62,40.59,40.6,26900.0,40.6,40.62,40.59,40.6,26900.0
2016-10-25 15:30:00,40.59,40.6,40.57,40.57,44900.0,40.59,40.6,40.57,40.57,44900.0
2016-10-25 15:35:00,40.58,40.63,40.56,40.62,35500.0,40.58,40.63,40.56,40.62,35500.0
2016-10-25 15:40:00,40.61,40.63,40.6,40.62,51300.0,40.61,40.63,40.6,40.62,51300.0
2016-10-25 15:45:00,40.62,40.63,40.59,40.62,53200.0,40.62,40.63,40.59,40.62,53200.0
2016-10-25 15:50:00,40.57,40.62,40.57,40.61,67800.0,40.57,40.62,40.57,40.61,67800.0
2016-10-25 15:55:00,40.6,40.69,40.57,40.68,120300.0,40.6,40.69,40.57,40.68,120300.0
2016-10-26 09:30:00,40.5,40.89,40.4,40.65,44010.0,40.5,40.89,40.4,40.65,44010.0
2016-10-26 09:35:00,40.64,41.13,40.64,40.97,37249.0,40.64,41.13,40.64,40.97,37249.0
2016-10-26 09:40:00,40.97,41.16,40.92,41.14,19228.0,40.97,41.16,40.92,41.14,19228.0
2016-10-26 09:45:00,41.07,41.13,40.91,41.03,16573.0,41.07,41.13,40.91,41.03,16573.0
2016-10-26 09:50:00,41.03,41.06,40.84,41.04,12642.0,41.03,41.06,40.84,41.04,12642.0
2016-10-26 09:55:00,41.0,41.0,40.85,40.89,18287.0,41.0,41.0,40.85,40.89,18287.0
2016-10-26 10:00:00,40.9,40.99,40.87,40.98,18386.0,40.9,40.99,40.87,40.98,18386.0
2016-10-26 10:05:00,40.99,41.07,40.94,40.98,29211.0,40.99,41.07,40.94,40.98,29211.0
2016-10-26 10:10:00,40.98,41.02,40.94,40.96,17299.0,40.98,41.02,40.94,40.96,17299.0
2016-10-26 10:15:00,40.95,40.98,40.83,40.89,48484.0,40.95,40.98,40.83,40.89,48484.0
2016-10-26 10:20:00,40.9,40.98,40.89,40.95,16219.0,40.9,40.98,40.89,40.95,16219.0
2016-10-26 10:25:00,40.99,41.03,40.9,41.02,14170.0,40.99,41.03,40.9,41.02,14170.0
2016-10-26 10:30:00,40.98,41.11,40.91,40.93,16680.0,40.98,41.11,40.91,40.93,16680.0
2016-10-26 10:35:00,40.96,41.13,40.93,41.05,15510.0,40.96,41.13,40.93,41.05,15510.0
2016-10-26 10:40:00,41.04,41.04,40.92,40.94,19646.0,41.04,41.04,40.92,40.94,19646.0
2016-10-26 10:45:00,40.95,41.0,40.92,40.99,28485.0,40.95,41.0,40.92,40.99,28485.0
2016-10-26 10:50:00,41.0,41.13,40.99,41.09,19258.0,41.0,41.13,40.99,41.09,19258.0
2016-10-26 10:55:00,41.08,41.23,41.01,41.23,17662.0,41.08,41.23,41.01,41.23,17662.0
2016-10-26 11:00:00,41.19,41.32,41.17,41.3,33524.0,41.19,41.32,41.17,41.3,33524.0
2016-10-26 11:05:00,41.3,41.42,41.3,41.4,11855.0,41.3,41.42,41.3,41.4,11855.0
2016-10-26 11:10:00,41.39,41.54,41.38,41.49,28112.0,41.39,41.54,41.38,41.49,28112.0
2016-10-26 11:15:00,41.48,41.49,41.39,41.4,7501.0,41.48,41.49,41.39,41.4,7501.0
2016-10-26 11:20:00,41.37,41.45,41.32,41.44,15047.0,41.37,41.45,41.32,41.44,15047.0
2016-10-26 11:25:00,41.44,41.44,41.33,41.34,15500.0,41.44,41.44,41.33,41.34,15500.0
2016-10-26 11:30:00,41.37,41.37,41.25,41.31,8080.0,41.37,41.37,41.25,41.31,8080.0
2016-10-26 11:35:00,41.28,41.31,41.19,41.31,10564.0,41.28,41.31,41.19,41.31,10564.0
2016-10-26 11:40:00,41.31,41.31,41.21,41.23,10726.0,41.31,41.31,41.21,41.23,10726.0
2016-10-26 11:45:00,41.19,41.27,41.17,41.19,7024.0,41.19,41.27,41.17,41.19,7024.0
2016-10-26 11:50:00,41.21,41.26,41.2,41.24,4259.0,41.21,41.26,41.2,41.24,4259.0
2016-10-26 11:55:00,41.26,41.29,41.2,41.21,9421.0,41.26,41.29,41.2,41.21,9421.0
2016-10-26 12:00:00,41.21,41.26,41.2,41.24,9626.0,41.21,41.26,41.2,41.24,9626.0
2016-10-26 12:05:00,41.24,41.31,41.24,41.28,10814.0,41.24,41.31,41.24,41.28,10814.0
2016-10-26 12:10:00,41.29,41.37,41.27,41.33,5606.0,41.29,41.37,41.27,41.33,5606.0
2016-10-26 12:15:00,41.34,41.38,41.31,41.37,2583.0,41.34,41.38,41.31,41.37,2583.0
2016-10-26 12:20:00,41.34,41.4,41.33,41.4,11737.0,41.34,41.4,41.33,41.4,11737.0
2016-10-26 12:25:00,41.39,41.4,41.34,41.37,6775.0,41.39,41.4,41.34,41.37,6775.0
2016-10-26 12:30:00,41.35,41.39,41.32,41.34,4517.0,41.35,41.39,41.32,41.34,4517.0
2016-10-26 12:35:00,41.33,41.39,41.32,41.38,8477.0,41.33,41.39,41.32,41.38,8477.0
2016-10-26 12:40:00,41.37,41.4,41.35,41.36,7274.0,41.37,41.4,41.35,41.36,7274.0
2016-10-26 12:45:00,41.35,41.39,41.33,41.38,13637.0,41.35,41.39,41.33,41.38,13637.0
2016-10-26 12:50:00,41.37,41.45,41.37,41.4,7850.0,41.37,41.45,41.37,41.4,7850.0
2016-10-26 12:55:00,41.39,41.42,41.35,41.35,5252.0,41.39,41.42,41.35,41.35,5252.0
2016-10-26 13:00:00,41.33,41.37,41.31,41.37,7414.0,41.33,41.37,41.31,41.37,7414.0
2016-10-26 13:05:00,41.35,41.36,41.29,41.3,9650.0,41.35,41.36,41.29,41.3,9650.0
2016-10-26 13:10:00,41.28,41.29,41.19,41.19,9632.0,41.28,41.29,41.19,41.19,9632.0
2016-10-26 13:15:00,41.21,41.21,41.14,41.2,8773.0,41.21,41.21,41.14,41.2,8773.0
2016-10-26 13:20:00,41.19,41.23,41.15,41.17,8227.0,41.19,41.23,41.15,41.17,8227.0
2016-10-26 13:25:00,41.18,41.22,41.13,41.19,5084.0,41.18,41.22,41.13,41.19,5084.0
2016-10-26 13:30:00,41.17,41.23,41.16,41.19,13751.0,41.17,41.23,41.16,41.19,13751.0
2016-10-26 13:35:00,41.17,41.21,41.14,41.17,9927.0,41.17,41.21,41.14,41.17,9927.0
2016-10-26 13:40:00,41.17,41.21,41.15,41.2,13000.0,41.17,41.21,41.15,41.2,13000.0
2016-10-26 13:45:00,41.19,41.21,41.15,41.18,17440.0,41.19,41.21,41.15,41.18,17440.0
2016-10-26 13:50:00,41.2,41.23,41.14,41.14,9628.0,41.2,41.23,41.14,41.14,9628.0
2016-10-26 13:55:00,41.15,41.21,41.11,41.19,14277.0,41.15,41.21,41.11,41.19,14277.0
2016-10-26 14:00:00,41.17,41.17,41.1,41.14,9636.0,41.17,41.17,41.1,41.14,9636.0
2016-10-26 14:05:00,41.12,41.19,41.1,41.15,4484.0,41.12,41.19,41.1,41.15,4484.0
2016-10-26 14:10:00,41.14,41.22,41.1,41.18,11891.0,41.14,41.22,41.1,41.18,11891.0
2016-10-26 14:15:00,41.19,41.19,41.12,41.16,11430.0,41.19,41.19,41.12,41.16,11430.0
2016-10-26 14:20:00,41.16,41.16,41.1,41.13,3150.0,41.16,41.16,41.1,41.13,3150.0
2016-10-26 14:25:00,41.12,41.12,41.02,41.05,25530.0,41.12,41.12,41.02,41.05,25530.0
2016-10-26 14:30:00,41.05,41.09,41.04,41.07,8700.0,41.05,41.09,41.04,41.07,8700.0
2016-10-26 14:35:00,41.07,41.1,41.02,41.05,34554.0,41.07,41.1,41.02,41.05,34554.0
2016-10-26 14:40:00,41.03,41.07,41.0,41.06,22213.0,41.03,41.07,41.0,41.06,22213.0
2016-10-26 14:45:00,41.06,41.06,40.99,40.99,9230.0,41.06,41.06,40.99,40.99,9230.0
2016-10-26 14:50:00,40.97,41.01,40.95,40.99,13001.0,40.97,41.01,40.95,40.99,13001.0
2016-10-26 14:55:00,40.98,41.03,40.95,40.99,19450.0,40.98,41.03,40.95,40.99,19450.0
2016-10-26 15:00:00,41.0,41.02,40.98,41.01,12263.0,41.0,41.02,40.98,41.01,12263.0
2016-10-26 15:05:00,41.01,41.09,41.0,41.09,76033.0,41.01,41.09,41.0,41.09,76033.0
2016-10-26 15:10:00,41.09,41.12,41.06,41.09,11536.0,41.09,41.12,41.06,41.09,11536.0
2016-10-26 15:15:00,41.09,41.17,41.08,41.16,15796.0,41.09,41.17,41.08,41.16,15796.0
2016-10-26 15:20:00,41.16,41.2,41.12,41.18,7077.0,41.16,41.2,41.12,41.18,7077.0
2016-10-26 15:25:00,41.16,41.2,41.13,41.17,6870.0,41.16,41.2,41.13,41.17,6870.0
2016-10-26 15:30:00,41.15,41.2,41.11,41.18,41691.0,41.15,41.2,41.11,41.18,41691.0
2016-10-26 15:35:00,41.17,41.19,41.16,41.17,9055.0,41.17,41.19,41.16,41.17,9055.0
2016-10-26 15:40:00,41.16,41.23,41.13,41.22,44566.0,41.16,41.23,41.13,41.22,44566.0
2016-10-26 15:45:00,41.22,41.23,41.16,41.16,10941.0,41.22,41.23,41.16,41.16,10941.0
2016-10-26 15:50:00,41.16,41.16,41.09,41.13,48639.0,41.16,41.16,41.09,41.13,48639.0
2016-10-26 15:55:00,41.12,41.15,41.09,41.12,46914.0,41.12,41.15,41.09,41.12,46914.0
2016-10-27 09:30:00,41.52,41.71,41.02,41.03,40451.0,41.52,41.71,41.02,41.03,40451.0
2016-10-27 09:35:00,41.02,41.11,40.91,41.02,17015.0,41.02,41.11,40.91,41.02,17015.0
2016-10-27 09:40:00,41.0,41.09,40.9,41.06,7040.0,41.0,41.09,40.9,41.06,7040.0
2016-10-27 09:45:00,41.06,41.14,41.04,41.05,8267.0,41.06,41.14,41.04,41.05,8267.0
2016-10-27 09:50:00,41.06,41.19,41.06,41.1,10800.0,41.06,41.19,41.06,41.1,10800.0
2016-10-27 09:55:00,41.11,41.2,41.06,41.14,11347.0,41.11,41.2,41.06,41.14,11347.0
2016-10-27 10:00:00,41.17,41.25,41.15,41.19,15381.0,41.17,41.25,41.15,41.19,15381.0
2016-10-27 10:05:00,41.19,41.3,41.04,41.09,17277.0,41.19,41.3,41.04,41.09,17277.0
2016-10-27 10:10:00,41.1,41.1,40.89,41.02,22678.0,41.1,41.1,40.89,41.02,22678.0
2016-10-27 10:15:00,41.0,41.06,40.87,40.9,17399.0,41.0,41.06,40.87,40.9,17399.0
2016-10-27 10:20:00,40.93,40.99,40.88,40.89,13348.0,40.93,40.99,40.88,40.89,13348.0
2016-10-27 10:25:00,40.87,40.9,40.79,40.88,16344.0,40.87,40.9,40.79,40.88,16344.0
2016-10-27 10:30:00,40.89,40.96,40.86,40.96,13282.0,40.89,40.96,40.86,40.96,13282.0
2016-10-27 10:35:00,40.93,41.06,40.91,41.03,22589.0,40.93,41.06,40.91,41.03,22589.0
2016-10-27 10:40:00,41.04,41.17,41.03,41.17,13835.0,41.04,41.17,41.03,41.17,13835.0
2016-10-27 10:45:00,41.19,41.27,41.17,41.24,12251.0,41.19,41.27,41.17,41.24,12251.0
2016-10-27 10:50:00,41.26,41.38,41.26,41.27,17495.0,41.26,41.38,41.26,41.27,17495.0
2016-10-27 10:55:00,41.25,41.34,41.19,41.33,23638.0,41.25,41.34,41.19,41.33,23638.0
2016-10-27 11:00:00,41.34,41.37,41.14,41.15,16692.0,41.34,41.37,41.14,41.15,16692.0
2016-10-27 11:05:00,41.15,41.17,41.05,41.07,9786.0,41.15,41.17,41.05,41.07,9786.0
2016-10-27 11:10:00,41.06,41.11,40.97,41.07,12975.0,41.06,41.11,40.97,41.07,12975.0
2016-10-27 11:15:00,41.06,41.11,41.0,41.0,11533.0,41.06,41.11,41.0,41.0,11533.0
2016-10-27 11:20:00,40.99,41.05,40.98,40.98,11634.0,40.99,41.05,40.98,40.98,11634.0
2016-10-27 11:25:00,40.99,40.99,40.93,40.93,7497.0,40.99,40.99,40.93,40.93,7497.0
2016-10-27 11:30:00,40.94,40.97,40.83,40.86,13599.0,40.94,40.97,40.83,40.86,13599.0
2016-10-27 11:35:00,40.84,40.94,40.83,40.93,16827.0,40.84,40.94,40.83,40.93,16827.0
2016-10-27 11:40:00,40.93,40.98,40.92,40.95,10141.0,40.93,40.98,40.92,40.95,10141.0
2016-10-27 11:45:00,40.96,41.02,40.94,41.0,13799.0,40.96,41.02,40.94,41.0,13799.0
2016-10-27 11:50:00,40.99,41.02,40.94,40.94,12552.0,40.99,41.02,40.94,40.94,12552.0
2016-10-27 11:55:00,40.95,41.16,40.95,41.16,11544.0,40.95,41.16,40.95,41.16,11544.0
2016-10-27 12:00:00,41.15,41.16,40.99,41.01,13191.0,41.15,41.16,40.99,41.01,13191.0
2016-10-27 12:05:00,40.98,41.04,40.98,41.01,6058.0,40.98,41.04,40.98,41.01,6058.0
2016-10-27 12:10:00,41.02,41.06,40.96,41.0,19272.0,41.02,41.06,40.96,41.0,19272.0
2016-10-27 12:15:00,40.99,41.03,40.97,41.01,9734.0,40.99,41.03,40.97,41.01,9734.0
2016-10-27 12:20:00,40.98,41.02,40.98,40.98,8791.0,40.98,41.02,40.98,40.98,8791.0
2016-10-27 12:25:00,40.97,41.0,40.94,40.94,8600.0,40.97,41.0,40.94,40.94,8600.0
2016-10-27 12:30:00,40.95,40.96,40.9,40.9,8542.0,40.95,40.96,40.9,40.9,8542.0
2016-10-27 12:35:00,40.9,40.97,40.9,40.93,11947.0,40.9,40.97,40.9,40.93,11947.0
2016-10-27 12:40:00,40.95,40.95,40.87,40.87,5450.0,40.95,40.95,40.87,40.87,5450.0
2016-10-27 12:45:00,40.85,40.97,40.84,40.97,10367.0,40.85,40.97,40.84,40.97,10367.0
2016-10-27 12:50:00,40.93,40.98,40.91,40.97,8102.0,40.93,40.98,40.91,40.97,8102.0
2016-10-27 12:55:00,40.99,41.03,40.96,40.96,12993.0,40.99,41.03,40.96,40.96,12993.0
2016-10-27 13:00:00,40.95,41.09,40.95,41.07,8141.0,40.95,41.09,40.95,41.07,8141.0
2016-10-27 13:05:00,41.08,41.14,40.99,41.01,18984.0,41.08,41.14,40.99,41.01,18984.0
2016-10-27 13:10:00,41.02,41.07,40.99,41.0,6926.0,41.02,41.07,40.99,41.0,6926.0
2016-10-27 13:15:00,40.98,41.07,40.98,40.99,14539.0,40.98,41.07,40.98,40.99,14539.0
2016-10-27 13:20:00,40.99,41.03,40.97,41.0,11775.0,40.99,41.03,40.97,41.0,11775.0
2016-10-27 13:25:00,40.97,41.06,40.96,41.03,10955.0,40.97,41.06,40.96,41.03,10955.0
2016-10-27 13:30:00,41.01,41.08,40.98,41.03,13311.0,41.01,41.08,40.98,41.03,13311.0
2016-10-27 13:35:00,41.02,41.14,41.01,41.14,9562.0,41.02,41.14,41.01,41.14,9562.0
2016-10-27 13:40:00,41.11,41.11,41.03,41.11,8452.0,41.11,41.11,41.03,41.11,8452.0
2016-10-27 13:45:00,41.07,41.12,41.03,41.05,5661.0,41.07,41.12,41.03,41.05,5661.0
2016-10-27 13:50:00,41.05,41.08,41.04,41.06,5090.0,41.05,41.08,41.04,41.06,5090.0
2016-10-27 13:55:00,41.06,41.13,41.05,41.13,8183.0,41.06,41.13,41.05,41.13,8183.0
2016-10-27 14:00:00,41.1,41.14,41.05,41.06,5929.0,41.1,41.14,41.05,41.06,5929.0
2016-10-27 14:05:00,41.06,41.11,41.04,41.04,9732.0,41.06,41.11,41.04,41.04,9732.0
2016-10-27 14:10:00,41.04,41.12,41.04,41.06,18782.0,41.04,41.12,41.04,41.06,18782.0
2016-10-27 14:15:00,41.05,41.13,41.05,41.1,25675.0,41.05,41.13,41.05,41.1,25675.0
2016-10-27 14:20:00,41.1,41.15,41.07,41.07,10715.0,41.1,41.15,41.07,41.07,10715.0
2016-10-27 14:25:00,41.09,41.16,41.09,41.14,14699.0,41.09,41.16,41.09,41.14,14699.0
2016-10-27 14:30:00,41.12,41.18,41.09,41.13,36268.0,41.12,41.18,41.09,41.13,36268.0
2016-10-27 14:35:00,41.11,41.11,41.04,41.06,6227.0,41.11,41.11,41.04,41.06,6227.0
2016-10-27 14:40:00,41.05,41.07,41.01,41.03,7610.0,41.05,41.07,41.01,41.03,7610.0
2016-10-27 14:45:00,41.01,41.07,40.98,41.0,38349.0,41.01,41.07,40.98,41.0,38349.0
2016-10-27 14:50:00,41.0,41.01,40.91,40.97,13914.0,41.0,41.01,40.91,40.97,13914.0
2016-10-27 14:55:00,40.97,41.03,40.96,41.01,12976.0,40.97,41.03,40.96,41.01,12976.0
2016-10-27 15:00:00,41.02,41.03,40.98,41.01,7746.0,41.02,41.03,40.98,41.01,7746.0
2016-10-27 15:05:00,41.0,41.01,40.94,40.95,6999.0,41.0,41.01,40.94,40.95,6999.0
2016-10-27 15:10:00,40.97,40.98,40.9,40.94,11380.0,40.97,40.98,40.9,40.94,11380.0
2016-10-27 15:15:00,40.94,40.94,40.84,40.86,18066.0,40.94,40.94,40.84,40.86,18066.0
2016-10-27 15:20:00,40.85,40.88,40.82,40.86,18456.0,40.85,40.88,40.82,40.86,18456.0
2016-10-27 15:25:00,40.85,40.92,40.85,40.92,21352.0,40.85,40.92,40.85,40.92,21352.0
2016-10-27 15:30:00,40.91,40.96,40.88,40.94,30162.0,40.91,40.96,40.88,40.94,30162.0
2016-10-27 15:35:00,40.94,41.0,40.94,40.98,37723.0,40.94,41.0,40.94,40.98,37723.0
2016-10-27 15:40:00,40.98,41.09,40.98,41.07,42076.0,40.98,41.09,40.98,41.07,42076.0
2016-10-27 15:45:00,41.07,41.09,41.01,41.05,74212.0,41.07,41.09,41.01,41.05,74212.0
2016-10-27 15:50:00,41.04,41.05,40.97,41.04,59659.0,41.04,41.05,40.97,41.04,59659.0
2016-10-27 15:55:00,41.04,41.14,41.03,41.06,152531.0,41.04,41.14,41.03,41.06,152531.0
2016-10-28 09:30:00,41.09,41.18,41.01,41.1,25205.0,41.09,41.18,41.01,41.1,25205.0
2016-10-28 09:35:00,41.1,41.33,41.06,41.25,30536.0,41.1,41.33,41.06,41.25,30536.0
2016-10-28 09:40:00,41.24,41.3,41.15,41.18,16323.0,41.24,41.3,41.15,41.18,16323.0
2016-10-28 09:45:00,41.22,41.29,41.13,41.24,14019.0,41.22,41.29,41.13,41.24,14019.0
2016-10-28 09:50:00,41.23,41.24,41.16,41.23,9398.0,41.23,41.24,41.16,41.23,9398.0
2016-10-28 09:55:00,41.24,41.25,40.96,40.99,27677.0,41.24,41.25,40.96,40.99,27677.0
2016-10-28 10:00:00,41.0,41.03,40.83,40.87,34193.0,41.0,41.03,40.83,40.87,34193.0
2016-10-28 10:05:00,40.88,40.94,40.81,40.89,26886.0,40.88,40.94,40.81,40.89,26886.0
2016-10-28 10:10:00,40.92,40.94,40.71,40.84,32050.0,40.92,40.94,40.71,40.84,32050.0
2016-10-28 10:15:00,40.84,40.85,40.74,40.84,21705.0,40.84,40.85,40.74,40.84,21705.0
2016-10-28 10:20:00,40.82,40.93,40.8,40.93,16434.0,40.82,40.93,40.8,40.93,16434.0
2016-10-28 10:25:00,40.92,41.0,40.86,40.95,14986.0,40.92,41.0,40.86,40.95,14986.0
2016-10-28 10:30:00,40.93,41.14,40.92,41.13,10876.0,40.93,41.14,40.92,41.13,10876.0
2016-10-28 10:35:00,41.12,41.12,40.98,41.03,16686.0,41.12,41.12,40.98,41.03,16686.0
2016-10-28 10:40:00,41.05,41.05,40.95,41.0,22314.0,41.05,41.05,40.95,41.0,22314.0
2016-10-28 10:45:00,41.01,41.04,40.97,41.04,10211.0,41.01,41.04,40.97,41.04,10211.0
2016-10-28 10:50:00,41.05,41.1,40.99,41.1,9969.0,41.05,41.1,40.99,41.1,9969.0
2016-10-28 10:55:00,41.08,41.09,40.95,40.96,12629.0,41.08,41.09,40.95,40.96,12629.0
2016-10-28 11:00:00,40.95,41.04,40.94,40.94,8698.0,40.95,41.04,40.94,40.94,8698.0
2016-10-28 11:05:00,40.95,41.07,40.93,41.04,13063.0,40.95,41.07,40.93,41.04,13063.0
2016-10-28 11:10:00,41.06,41.06,41.0,41.03,8059.0,41.06,41.06,41.0,41.03,8059.0
2016-10-28 11:15:00,41.03,41.03,40.99,41.02,14766.0,41.03,41.03,40.99,41.02,14766.0
2016-10-28 11:20:00,41.01,41.04,40.99,41.03,7672.0,41.01,41.04,40.99,41.03,7672.0
2016-10-28 11:25:00,41.03,41.03,40.99,41.01,9785.0,41.03,41.03,40.99,41.01,9785.0
2016-10-28 11:30:00,41.01,41.19,40.97,41.04,51470.0,41.01,41.19,40.97,41.04,51470.0
2016-10-28 11:35:00,41.04,41.06,41.0,41.05,6436.0,41.04,41.06,41.0,41.05,6436.0
2016-10-28 11:40:00,41.03,41.09,41.03,41.06,24352.0,41.03,41.09,41.03,41.06,24352.0
2016-10-28 11:45:00,41.06,41.08,41.04,41.07,11200.0,41.06,41.08,41.04,41.07,11200.0
2016-10-28 11:50:00,41.09,41.09,41.05,41.07,9752.0,41.09,41.09,41.05,41.07,9752.0
2016-10-28 11:55:00,41.06,41.08,41.01,41.01,9190.0,41.06,41.08,41.01,41.01,9190.0
2016-10-28 12:00:00,41.02,41.04,41.01,41.02,4700.0,41.02,41.04,41.01,41.02,4700.0
2016-10-28 12:05:00,41.03,41.08,41.03,41.08,5144.0,41.03,41.08,41.03,41.08,5144.0
2016-10-28 12:10:00,41.08,41.08,41.02,41.04,5438.0,41.08,41.08,41.02,41.04,5438.0
2016-10-28 12:15:00,41.03,41.04,41.0,41.01,21790.0,41.03,41.04,41.0,41.01,21790.0
2016-10-28 12:20:00,41.01,41.04,41.01,41.02,6000.0,41.01,41.04,41.01,41.02,6000.0
2016-10-28 12:25:00,41.03,41.08,41.02,41.04,16223.0,41.03,41.08,41.02,41.04,16223.0
2016-10-28 12:30:00,41.05,41.05,41.03,41.04,5685.0,41.05,41.05,41.03,41.04,5685.0
2016-10-28 12:35:00,41.05,41.06,41.03,41.03,3100.0,41.05,41.06,41.03,41.03,3100.0
2016-10-28 12:40:00,41.04,41.07,41.03,41.04,3870.0,41.04,41.07,41.03,41.04,3870.0
2016-10-28 12:45:00,41.05,41.06,41.01,41.02,5505.0,41.05,41.06,41.01,41.02,5505.0
2016-10-28 12:50:00,41.02,41.07,41.02,41.05,10026.0,41.02,41.07,41.02,41.05,10026.0
2016-10-28 12:55:00,41.05,41.07,41.04,41.04,1967.0,41.05,41.07,41.04,41.04,1967.0
2016-10-28 13:00:00,41.07,41.08,40.97,40.99,16864.0,41.07,41.08,40.97,40.99,16864.0
2016-10-28 13:05:00,40.99,41.01,40.92,40.94,36960.0,40.99,41.01,40.92,40.94,36960.0
2016-10-28 13:10:00,40.92,41.01,40.85,41.01,39044.0,40.92,41.01,40.85,41.01,39044.0
2016-10-28 13:15:00,40.98,41.01,40.95,41.01,20981.0,40.98,41.01,40.95,41.01,20981.0
2016-10-28 13:20:00,41.03,41.07,40.97,41.0,7132.0,41.03,41.07,40.97,41.0,7132.0
2016-10-28 13:25:00,40.99,41.04,40.94,40.94,32485.0,40.99,41.04,40.94,40.94,32485.0
2016-10-28 13:30:00,40.93,40.93,40.8,40.81,12117.0,40.93,40.93,40.8,40.81,12117.0
2016-10-28 13:35:00,40.8,40.82,40.6,40.61,47388.0,40.8,40.82,40.6,40.61,47388.0
2016-10-28 13:40:00,40.63,40.65,40.57,40.57,15632.0,40.63,40.65,40.57,40.57,15632.0
2016-10-28 13:45:00,40.61,40.61,40.45,40.5,24893.0,40.61,40.61,40.45,40.5,24893.0
2016-10-28 13:50:00,40.49,40.51,40.27,40.41,87548.0,40.49,40.51,40.27,40.41,87548.0
2016-10-28 13:55:00,40.41,40.47,40.33,40.37,44410.0,40.41,40.47,40.33,40.37,44410.0
2016-10-28 14:00:00,40.35,40.41,40.35,40.38,50676.0,40.35,40.41,40.35,40.38,50676.0
2016-10-28 14:05:00,40.41,40.41,40.29,40.3,46824.0,40.41,40.41,40.29,40.3,46824.0
2016-10-28 14:10:00,40.32,40.33,40.2,40.23,64357.0,40.32,40.33,40.2,40.23,64357.0
2016-10-28 14:15:00,40.23,40.33,40.17,40.31,33076.0,40.23,40.33,40.17,40.31,33076.0
2016-10-28 14:20:00,40.3,40.54,40.25,40.54,58185.0,40.3,40.54,40.25,40.54,58185.0
2016-10-28 14:25:00,40.51,40.53,40.4,40.44,50027.0,40.51,40.53,40.4,40.44,50027.0
2016-10-28 14:30:00,40.45,40.61,40.43,40.57,18095.0,40.45,40.61,40.43,40.57,18095.0
2016-10-28 14:35:00,40.57,40.58,40.49,40.49,14204.0,40.57,40.58,40.49,40.49,14204.0
2016-10-28 14:40:00,40.49,40.51,40.47,40.5,44402.0,40.49,40.51,40.47,40.5,44402.0
2016-10-28 14:45:00,40.49,40.54,40.49,40.53,14046.0,40.49,40.54,40.49,40.53,14046.0
2016-10-28 14:50:00,40.53,40.65,40.53,40.61,19314.0,40.53,40.65,40.53,40.61,19314.0
2016-10-28 14:55:00,40.59,40.78,40.59,40.74,26284.0,40.59,40.78,40.59,40.74,26284.0
2016-10-28 15:00:00,40.72,40.78,40.7,40.75,19751.0,40.72,40.78,40.7,40.75,19751.0
2016-10-28 15:05:00,40.75,40.79,40.74,40.77,17845.0,40.75,40.79,40.74,40.77,17845.0
2016-10-28 15:10:00,40.76,40.81,40.76,40.78,24339.0,40.76,40.81,40.76,40.78,24339.0
2016-10-28 15:15:00,40.78,40.81,40.72,40.78,29120.0,40.78,40.81,40.72,40.78,29120.0
2016-10-28 15:20:00,40.77,40.85,40.73,40.85,45893.0,40.77,40.85,40.73,40.85,45893.0
2016-10-28 15:25:00,40.86,40.98,40.84,40.89,31996.0,40.86,40.98,40.84,40.89,31996.0
2016-10-28 15:30:00,40.88,40.88,40.79,40.81,23985.0,40.88,40.88,40.79,40.81,23985.0
2016-10-28 15:35:00,40.81,40.82,40.69,40.73,25395.0,40.81,40.82,40.69,40.73,25395.0
2016-10-28 15:40:00,40.72,40.78,40.68,40.72,45094.0,40.72,40.78,40.68,40.72,45094.0
2016-10-28 15:45:00,40.72,40.74,40.65,40.67,28726.0,40.72,40.74,40.65,40.67,28726.0
2016-10-28 15:50:00,40.66,40.68,40.63,40.64,75976.0,40.66,40.68,40.63,40.64,75976.0
2016-10-28 15:55:00,40.64,40.68,40.62,40.64,137393.0,40.64,40.68,40.62,40.64,137393.0
2016-10-31 09:30:00,40.7,40.89,40.38,40.89,53581.0,40.7,40.89,40.38,40.89,53581.0
2016-10-31 09:35:00,40.84,41.14,40.8,41.04,64035.0,40.84,41.14,40.8,41.04,64035.0
2016-10-31 09:40:00,41.02,41.03,40.8,40.86,20125.0,41.02,41.03,40.8,40.86,20125.0
2016-10-31 09:45:00,40.86,41.14,40.79,41.09,74073.0,40.86,41.14,40.79,41.09,74073.0
2016-10-31 09:50:00,41.09,41.09,40.92,40.94,23845.0,41.09,41.09,40.92,40.94,23845.0
2016-10-31 09:55:00,40.97,41.0,40.8,40.8,12656.0,40.97,41.0,40.8,40.8,12656.0
2016-10-31 10:00:00,40.8,40.98,40.79,40.84,40276.0,40.8,40.98,40.79,40.84,40276.0
2016-10-31 10:05:00,40.83,40.88,40.83,40.86,8361.0,40.83,40.88,40.83,40.86,8361.0
2016-10-31 10:10:00,40.88,40.89,40.81,40.85,13281.0,40.88,40.89,40.81,40.85,13281.0
2016-10-31 10:15:00,40.85,40.99,40.85,40.98,11122.0,40.85,40.99,40.85,40.98,11122.0
2016-10-31 10:20:00,40.96,41.0,40.74,40.76,20178.0,40.96,41.0,40.74,40.76,20178.0
2016-10-31 10:25:00,40.77,40.78,40.63,40.68,35962.0,40.77,40.78,40.63,40.68,35962.0
2016-10-31 10:30:00,40.67,40.73,40.6,40.62,20446.0,40.67,40.73,40.6,40.62,20446.0
2016-10-31 10:35:00,40.61,40.63,40.47,40.53,21191.0,40.61,40.63,40.47,40.53,21191.0
2016-10-31 10:40:00,40.54,40.61,40.47,40.56,25114.0,40.54,40.61,40.47,40.56,25114.0
2016-10-31 10:45:00,40.56,40.64,40.53,40.53,11505.0,40.56,40.64,40.53,40.53,11505.0
2016-10-31 10:50:00,40.54,40.64,40.53,40.6,13551.0,40.54,40.64,40.53,40.6,13551.0
2016-10-31 10:55:00,40.59,40.72,40.59,40.7,36929.0,40.59,40.72,40.59,40.7,36929.0
2016-10-31 11:00:00,40.71,40.73,40.61,40.61,13115.0,40.71,40.73,40.61,40.61,13115.0
2016-10-31 11:05:00,40.61,40.63,40.57,40.58,8244.0,40.61,40.63,40.57,40.58,8244.0
2016-10-31 11:10:00,40.56,40.6,40.56,40.6,7624.0,40.56,40.6,40.56,40.6,7624.0
2016-10-31 11:15:00,40.6,40.66,40.6,40.66,9828.0,40.6,40.66,40.6,40.66,9828.0
2016-10-31 11:20:00,40.67,40.68,40.61,40.61,5900.0,40.67,40.68,40.61,40.61,5900.0
2016-10-31 11:25:00,40.61,40.72,40.58,40.69,7473.0,40.61,40.72,40.58,40.69,7473.0
2016-10-31 11:30:00,40.69,40.73,40.65,40.66,14018.0,40.69,40.73,40.65,40.66,14018.0
2016-10-31 11:35:00,40.67,40.67,40.58,40.65,4417.0,40.67,40.67,40.58,40.65,4417.0
2016-10-31 11:40:00,40.62,40.63,40.56,40.6,8116.0,40.62,40.63,40.56,40.6,8116.0
2016-10-31 11:45:00,40.57,40.6,40.48,40.48,15518.0,40.57,40.6,40.48,40.48,15518.0
2016-10-31 11:50:00,40.51,40.57,40.47,40.57,8100.0,40.51,40.57,40.47,40.57,8100.0
2016-10-31 11:55:00,40.55,40.67,40.55,40.67,11698.0,40.55,40.67,40.55,40.67,11698.0
2016-10-31 12:00:00,40.62,40.66,40.59,40.66,12900.0,40.62,40.66,40.59,40.66,12900.0
2016-10-31 12:05:00,40.64,40.74,40.6,40.73,26197.0,40.64,40.74,40.6,40.73,26197.0
2016-10-31 12:10:00,40.72,40.74,40.67,40.69,6600.0,40.72,40.74,40.67,40.69,6600.0
2016-10-31 12:15:00,40.73,40.76,40.7,40.73,18377.0,40.73,40.76,40.7,40.73,18377.0
2016-10-31 12:20:00,40.73,40.76,40.71,40.74,7857.0,40.73,40.76,40.71,40.74,7857.0
2016-10-31 12:25:00,40.71,40.76,40.69,40.76,7138.0,40.71,40.76,40.69,40.76,7138.0
2016-10-31 12:30:00,40.74,40.76,40.71,40.71,8158.0,40.74,40.76,40.71,40.71,8158.0
2016-10-31 12:35:00,40.69,40.76,40.68,40.73,9800.0,40.69,40.76,40.68,40.73,9800.0
2016-10-31 12:40:00,40.73,40.77,40.69,40.77,9074.0,40.73,40.77,40.69,40.77,9074.0
2016-10-31 12:45:00,40.74,40.77,40.74,40.74,4940.0,40.74,40.77,40.74,40.74,4940.0
2016-10-31 12:50:00,40.73,40.75,40.71,40.75,8757.0,40.73,40.75,40.71,40.75,8757.0
2016-10-31 12:55:00,40.75,40.79,40.71,40.75,10139.0,40.75,40.79,40.71,40.75,10139.0
2016-10-31 13:00:00,40.75,40.78,40.72,40.75,3610.0,40.75,40.78,40.72,40.75,3610.0
2016-10-31 13:05:00,40.74,40.76,40.72,40.73,8600.0,40.74,40.76,40.72,40.73,8600.0
2016-10-31 13:10:00,40.73,40.73,40.68,40.73,9124.0,40.73,40.73,40.68,40.73,9124.0
2016-10-31 13:15:00,40.73,40.75,40.69,40.69,6600.0,40.73,40.75,40.69,40.69,6600.0
2016-10-31 13:20:00,40.69,40.75,40.68,40.68,6800.0,40.69,40.75,40.68,40.68,6800.0
2016-10-31 13:25:00,40.67,40.71,40.66,40.71,6750.0,40.67,40.71,40.66,40.71,6750.0
2016-10-31 13:30:00,40.69,40.74,40.67,40.73,10872.0,40.69,40.74,40.67,40.73,10872.0
2016-10-31 13:35:00,40.74,40.76,40.71,40.75,9105.0,40.74,40.76,40.71,40.75,9105.0
2016-10-31 13:40:00,40.76,40.79,40.72,40.74,7727.0,40.76,40.79,40.72,40.74,7727.0
2016-10-31 13:45:00,40.75,40.79,40.72,40.73,11089.0,40.75,40.79,40.72,40.73,11089.0
2016-10-31 13:50:00,40.73,40.75,40.66,40.66,5810.0,40.73,40.75,40.66,40.66,5810.0
2016-10-31 13:55:00,40.65,40.66,40.61,40.61,9962.0,40.65,40.66,40.61,40.61,9962.0
2016-10-31 14:00:00,40.61,40.66,40.61,40.63,6700.0,40.61,40.66,40.61,40.63,6700.0
2016-10-31 14:05:00,40.63,40.63,40.59,40.6,6385.0,40.63,40.63,40.59,40.6,6385.0
2016-10-31 14:10:00,40.59,40.6,40.51,40.57,13656.0,40.59,40.6,40.51,40.57,13656.0
2016-10-31 14:15:00,40.57,40.66,40.56,40.59,15183.0,40.57,40.66,40.56,40.59,15183.0
2016-10-31 14:20:00,40.59,40.64,40.56,40.62,11534.0,40.59,40.64,40.56,40.62,11534.0
2016-10-31 14:25:00,40.62,40.66,40.62,40.64,10443.0,40.62,40.66,40.62,40.64,10443.0
2016-10-31 14:30:00,40.64,40.65,40.62,40.63,5259.0,40.64,40.65,40.62,40.63,5259.0
2016-10-31 14:35:00,40.63,40.7,40.6,40.68,9684.0,40.63,40.7,40.6,40.68,9684.0
2016-10-31 14:40:00,40.67,40.67,40.61,40.61,7900.0,40.67,40.67,40.61,40.61,7900.0
2016-10-31 14:45:00,40.61,40.63,40.6,40.62,8110.0,40.61,40.63,40.6,40.62,8110.0
2016-10-31 14:50:00,40.62,40.64,40.6,40.64,20758.0,40.62,40.64,40.6,40.64,20758.0
2016-10-31 14:55:00,40.63,40.64,40.59,40.6,6600.0,40.63,40.64,40.59,40.6,6600.0
2016-10-31 15:00:00,40.61,40.61,40.5,40.59,18158.0,40.61,40.61,40.5,40.59,18158.0
2016-10-31 15:05:00,40.6,40.61,40.56,40.58,13083.0,40.6,40.61,40.56,40.58,13083.0
2016-10-31 15:10:00,40.59,40.63,40.56,40.63,13000.0,40.59,40.63,40.56,40.63,13000.0
2016-10-31 15:15:00,40.63,40.64,40.58,40.58,10450.0,40.63,40.64,40.58,40.58,10450.0
2016-10-31 15:20:00,40.58,40.61,40.56,40.57,13700.0,40.58,40.61,40.56,40.57,13700.0
2016-10-31 15:25:00,40.56,40.59,40.55,40.59,12995.0,40.56,40.59,40.55,40.59,12995.0
2016-10-31 15:30:00,40.59,40.65,40.57,40.62,33881.0,40.59,40.65,40.57,40.62,33881.0
2016-10-31 15:35:00,40.61,40.64,40.59,40.59,14871.0,40.61,40.64,40.59,40.59,14871.0
2016-10-31 15:40:00,40.59,40.6,40.55,40.57,25352.0,40.59,40.6,40.55,40.57,25352.0
2016-10-31 15:45:00,40.57,40.59,40.55,40.57,52193.0,40.57,40.59,40.55,40.57,52193.0
2016-10-31 15:50:00,40.57,40.58,40.48,40.53,95308.0,40.57,40.58,40.48,40.53,95308.0
2016-10-31 15:55:00,40.53,40.57,40.49,40.49,129465.0,40.53,40.57,40.49,40.49,129465.0
2016-11-01 09:30:00,40.57,40.87,40.28,40.7,28881.0,40.57,40.87,40.28,40.7,28881.0
2016-11-01 09:35:00,40.66,40.81,40.48,40.63,19441.0,40.66,40.81,40.48,40.63,19441.0
2016-11-01 09:40:00,40.58,40.78,40.56,40.69,13652.0,40.58,40.78,40.56,40.69,13652.0
2016-11-01 09:45:00,40.73,40.93,40.72,40.83,15197.0,40.73,40.93,40.72,40.83,15197.0
2016-11-01 09:50:00,40.83,40.83,40.65,40.73,10851.0,40.83,40.83,40.65,40.73,10851.0
2016-11-01 09:55:00,40.75,40.94,40.73,40.87,13717.0,40.75,40.94,40.73,40.87,13717.0
2016-11-01 10:00:00,40.87,41.09,40.83,40.89,49110.0,40.87,41.09,40.83,40.89,49110.0
2016-11-01 10:05:00,40.86,40.89,40.79,40.86,19551.0,40.86,40.89,40.79,40.86,19551.0
2016-11-01 10:10:00,40.86,40.94,40.77,40.89,15955.0,40.86,40.94,40.77,40.89,15955.0
2016-11-01 10:15:00,40.9,41.1,40.9,41.1,46547.0,40.9,41.1,40.9,41.1,46547.0
2016-11-01 10:20:00,41.11,41.25,41.05,41.17,30794.0,41.11,41.25,41.05,41.17,30794.0
2016-11-01 10:25:00,41.19,41.23,41.03,41.06,22746.0,41.19,41.23,41.03,41.06,22746.0
2016-11-01 10:30:00,41.1,41.24,41.05,41.15,37892.0,41.1,41.24,41.05,41.15,37892.0
2016-11-01 10:35:00,41.17,41.19,41.13,41.17,62400.0,41.17,41.19,41.13,41.17,62400.0
2016-11-01 10:40:00,41.16,41.19,41.14,41.15,40354.0,41.16,41.19,41.14,41.15,40354.0
2016-11-01 10:45:00,41.15,41.21,41.13,41.18,24834.0,41.15,41.21,41.13,41.18,24834.0
2016-11-01 10:50:00,41.17,41.21,41.06,41.07,34494.0,41.17,41.21,41.06,41.07,34494.0
2016-11-01 10:55:00,41.06,41.18,41.04,41.15,15151.0,41.06,41.18,41.04,41.15,15151.0
2016-11-01 11:00:00,41.15,41.19,41.11,41.14,9045.0,41.15,41.19,41.11,41.14,9045.0
2016-11-01 11:05:00,41.15,41.15,41.09,41.15,7374.0,41.15,41.15,41.09,41.15,7374.0
2016-11-01 11:10:00,41.14,41.21,41.1,41.21,182006.0,41.14,41.21,41.1,41.21,182006.0
2016-11-01 11:15:00,41.19,41.24,41.14,41.19,51285.0,41.19,41.24,41.14,41.19,51285.0
2016-11-01 11:20:00,41.19,41.22,41.16,41.16,48264.0,41.19,41.22,41.16,41.16,48264.0
2016-11-01 11:25:00,41.18,41.24,41.16,41.17,24200.0,41.18,41.24,41.16,41.17,24200.0
2016-11-01 11:30:00,41.15,41.16,40.92,40.92,46827.0,41.15,41.16,40.92,40.92,46827.0
2016-11-01 11:35:00,40.91,40.94,40.86,40.9,13000.0,40.91,40.94,40.86,40.9,13000.0
2016-11-01 11:40:00,40.88,40.89,40.77,40.78,66536.0,40.88,40.89,40.77,40.78,66536.0
2016-11-01 11:45:00,40.79,40.79,40.69,40.73,51339.0,40.79,40.79,40.69,40.73,51339.0
2016-11-01 11:50:00,40.72,40.79,40.69,40.77,24496.0,40.72,40.79,40.69,40.77,24496.0
2016-11-01 11:55:00,40.76,40.93,40.73,40.86,45924.0,40.76,40.93,40.73,40.86,45924.0
2016-11-01 12:00:00,40.89,40.91,40.81,40.81,7153.0,40.89,40.91,40.81,40.81,7153.0
2016-11-01 12:05:00,40.82,40.85,40.73,40.73,25469.0,40.82,40.85,40.73,40.73,25469.0
2016-11-01 12:10:00,40.73,40.77,40.71,40.74,23573.0,40.73,40.77,40.71,40.74,23573.0
2016-11-01 12:15:00,40.74,40.74,40.67,40.69,24555.0,40.74,40.74,40.67,40.69,24555.0
2016-11-01 12:20:00,40.69,40.76,40.68,40.73,16822.0,40.69,40.76,40.68,40.73,16822.0
2016-11-01 12:25:00,40.73,40.75,40.65,40.65,29813.0,40.73,40.75,40.65,40.65,29813.0
2016-11-01 12:30:00,40.65,40.74,40.63,40.74,28188.0,40.65,40.74,40.63,40.74,28188.0
2016-11-01 12:35:00,40.72,40.75,40.71,40.74,7600.0,40.72,40.75,40.71,40.74,7600.0
2016-11-01 12:40:00,40.74,40.74,40.67,40.68,7855.0,40.74,40.74,40.67,40.68,7855.0
2016-11-01 12:45:00,40.7,40.72,40.62,40.64,17249.0,40.7,40.72,40.62,40.64,17249.0
2016-11-01 12:50:00,40.61,40.63,40.53,40.58,47231.0,40.61,40.63,40.53,40.58,47231.0
2016-11-01 12:55:00,40.58,40.58,40.51,40.51,19370.0,40.58,40.58,40.51,40.51,19370.0
2016-11-01 13:00:00,40.51,40.65,40.48,40.63,58165.0,40.51,40.65,40.48,40.63,58165.0
2016-11-01 13:05:00,40.62,40.62,40.55,40.59,28745.0,40.62,40.62,40.55,40.59,28745.0
2016-11-01 13:10:00,40.57,40.58,40.51,40.51,17812.0,40.57,40.58,40.51,40.51,17812.0
2016-11-01 13:15:00,40.5,40.53,40.46,40.47,27805.0,40.5,40.53,40.46,40.47,27805.0
2016-11-01 13:20:00,40.46,40.51,40.45,40.51,29674.0,40.46,40.51,40.45,40.51,29674.0
2016-11-01 13:25:00,40.52,40.55,40.48,40.53,5038.0,40.52,40.55,40.48,40.53,5038.0
2016-11-01 13:30:00,40.54,40.54,40.48,40.51,10699.0,40.54,40.54,40.48,40.51,10699.0
2016-11-01 13:35:00,40.51,40.58,40.44,40.44,8188.0,40.51,40.58,40.44,40.44,8188.0
2016-11-01 13:40:00,40.44,40.51,40.42,40.51,24867.0,40.44,40.51,40.42,40.51,24867.0
2016-11-01 13:45:00,40.51,40.51,40.43,40.48,41080.0,40.51,40.51,40.43,40.48,41080.0
2016-11-01 13:50:00,40.48,40.5,40.42,40.43,11700.0,40.48,40.5,40.42,40.43,11700.0
2016-11-01 13:55:00,40.43,40.48,40.38,40.47,35971.0,40.43,40.48,40.38,40.47,35971.0
2016-11-01 14:00:00,40.48,40.57,40.46,40.54,77563.0,40.48,40.57,40.46,40.54,77563.0
2016-11-01 14:05:00,40.53,40.53,40.45,40.46,25744.0,40.53,40.53,40.45,40.46,25744.0
2016-11-01 14:10:00,40.47,40.49,40.41,40.41,23460.0,40.47,40.49,40.41,40.41,23460.0
2016-11-01 14:15:00,40.4,40.45,40.33,40.43,69855.0,40.4,40.45,40.33,40.43,69855.0
2016-11-01 14:20:00,40.41,40.48,40.36,40.48,21513.0,40.41,40.48,40.36,40.48,21513.0
2016-11-01 14:25:00,40.49,40.73,40.47,40.67,42525.0,40.49,40.73,40.47,40.67,42525.0
2016-11-01 14:30:00,40.66,40.69,40.6,40.68,12155.0,40.66,40.69,40.6,40.68,12155.0
2016-11-01 14:35:00,40.68,40.75,40.67,40.69,19754.0,40.68,40.75,40.67,40.69,19754.0
2016-11-01 14:40:00,40.7,40.7,40.59,40.62,21701.0,40.7,40.7,40.59,40.62,21701.0
2016-11-01 14:45:00,40.61,40.61,40.56,40.6,15077.0,40.61,40.61,40.56,40.6,15077.0
2016-11-01 14:50:00,40.61,40.73,40.6,40.73,17372.0,40.61,40.73,40.6,40.73,17372.0
2016-11-01 14:55:00,40.71,40.74,40.63,40.67,16761.0,40.71,40.74,40.63,40.67,16761.0
2016-11-01 15:00:00,40.66,40.67,40.62,40.63,27204.0,40.66,40.67,40.62,40.63,27204.0
2016-11-01 15:05:00,40.63,40.69,40.62,40.69,11374.0,40.63,40.69,40.62,40.69,11374.0
2016-11-01 15:10:00,40.68,40.73,40.65,40.69,19040.0,40.68,40.73,40.65,40.69,19040.0
2016-11-01 15:15:00,40.69,40.79,40.67,40.79,26867.0,40.69,40.79,40.67,40.79,26867.0
2016-11-01 15:20:00,40.78,40.79,40.69,40.71,13556.0,40.78,40.79,40.69,40.71,13556.0
2016-11-01 15:25:00,40.72,40.76,40.72,40.73,14657.0,40.72,40.76,40.72,40.73,14657.0
2016-11-01 15:30:00,40.74,40.77,40.67,40.74,25257.0,40.74,40.77,40.67,40.74,25257.0
2016-11-01 15:35:00,40.74,40.83,40.73,40.83,17216.0,40.74,40.83,40.73,40.83,17216.0
2016-11-01 15:40:00,40.83,40.91,40.78,40.91,46420.0,40.83,40.91,40.78,40.91,46420.0
2016-11-01 15:45:00,40.91,41.0,40.89,40.9,54225.0,40.91,41.0,40.89,40.9,54225.0
2016-11-01 15:50:00,40.91,41.07,40.9,41.02,78621.0,40.91,41.07,40.9,41.02,78621.0
2016-11-01 15:55:00,41.02,41.06,40.99,41.05,107165.0,41.02,41.06,40.99,41.05,107165.0
2016-11-02 09:30:00,40.8,40.93,40.63,40.79,61498.0,40.8,40.93,40.63,40.79,61498.0
2016-11-02 09:35:00,40.87,41.1,40.77,41.1,40252.0,40.87,41.1,40.77,41.1,40252.0
2016-11-02 09:40:00,40.98,40.98,40.83,40.91,12699.0,40.98,40.98,40.83,40.91,12699.0
2016-11-02 09:45:00,40.91,41.0,40.88,40.94,31656.0,40.91,41.0,40.88,40.94,31656.0
2016-11-02 09:50:00,40.95,41.0,40.67,40.79,35757.0,40.95,41.0,40.67,40.79,35757.0
2016-11-02 09:55:00,40.81,40.98,40.81,40.92,10314.0,40.81,40.98,40.81,40.92,10314.0
2016-11-02 10:00:00,40.88,41.03,40.84,41.0,51590.0,40.88,41.03,40.84,41.0,51590.0
2016-11-02 10:05:00,41.01,41.01,40.8,40.84,31215.0,41.01,41.01,40.8,40.84,31215.0
2016-11-02 10:10:00,40.84,40.84,40.71,40.75,23808.0,40.84,40.84,40.71,40.75,23808.0
2016-11-02 10:15:00,40.78,40.81,40.69,40.71,44092.0,40.78,40.81,40.69,40.71,44092.0
2016-11-02 10:20:00,40.7,40.71,40.51,40.53,81006.0,40.7,40.71,40.51,40.53,81006.0
2016-11-02 10:25:00,40.51,40.59,40.45,40.58,29910.0,40.51,40.59,40.45,40.58,29910.0
2016-11-02 10:30:00,40.56,40.57,40.35,40.39,35240.0,40.56,40.57,40.35,40.39,35240.0
2016-11-02 10:35:00,40.39,40.58,40.35,40.56,40141.0,40.39,40.58,40.35,40.56,40141.0
2016-11-02 10:40:00,40.56,40.56,40.42,40.44,43068.0,40.56,40.56,40.42,40.44,43068.0
2016-11-02 10:45:00,40.45,40.5,40.32,40.44,38154.0,40.45,40.5,40.32,40.44,38154.0
2016-11-02 10:50:00,40.44,40.48,40.36,40.47,30206.0,40.44,40.48,40.36,40.47,30206.0
2016-11-02 10:55:00,40.46,40.57,40.46,40.56,29735.0,40.46,40.57,40.46,40.56,29735.0
2016-11-02 11:00:00,40.56,40.57,40.5,40.53,26900.0,40.56,40.57,40.5,40.53,26900.0
2016-11-02 11:05:00,40.55,40.57,40.49,40.52,47358.0,40.55,40.57,40.49,40.52,47358.0
2016-11-02 11:10:00,40.52,40.67,40.51,40.65,31235.0,40.52,40.67,40.51,40.65,31235.0
2016-11-02 11:15:00,40.65,40.72,40.56,40.57,33611.0,40.65,40.72,40.56,40.57,33611.0
2016-11-02 11:20:00,40.57,40.7,40.56,40.7,30647.0,40.57,40.7,40.56,40.7,30647.0
2016-11-02 11:25:00,40.71,40.8,40.69,40.79,31405.0,40.71,40.8,40.69,40.79,31405.0
2016-11-02 11:30:00,40.78,40.81,40.74,40.77,25143.0,40.78,40.81,40.74,40.77,25143.0
2016-11-02 11:35:00,40.77,40.79,40.72,40.76,27364.0,40.77,40.79,40.72,40.76,27364.0
2016-11-02 11:40:00,40.75,40.93,40.75,40.93,25697.0,40.75,40.93,40.75,40.93,25697.0
2016-11-02 11:45:00,40.93,41.11,40.89,41.09,77641.0,40.93,41.11,40.89,41.09,77641.0
2016-11-02 11:50:00,41.1,41.18,41.06,41.16,21141.0,41.1,41.18,41.06,41.16,21141.0
2016-11-02 11:55:00,41.16,41.23,41.03,41.08,34055.0,41.16,41.23,41.03,41.08,34055.0
2016-11-02 12:00:00,41.08,41.15,41.03,41.03,15594.0,41.08,41.15,41.03,41.03,15594.0
2016-11-02 12:05:00,41.01,41.05,40.98,40.99,22469.0,41.01,41.05,40.98,40.99,22469.0
2016-11-02 12:10:00,40.99,40.99,40.91,40.96,28174.0,40.99,40.99,40.91,40.96,28174.0
2016-11-02 12:15:00,40.96,41.05,40.95,41.04,14441.0,40.96,41.05,40.95,41.04,14441.0
2016-11-02 12:20:00,41.04,41.09,41.0,41.07,17243.0,41.04,41.09,41.0,41.07,17243.0
2016-11-02 12:25:00,41.07,41.09,40.97,41.0,37461.0,41.07,41.09,40.97,41.0,37461.0
2016-11-02 12:30:00,41.0,41.03,40.99,41.01,13062.0,41.0,41.03,40.99,41.01,13062.0
2016-11-02 12:35:00,41.01,41.03,40.93,40.93,18884.0,41.01,41.03,40.93,40.93,18884.0
2016-11-02 12:40:00,40.94,40.97,40.9,40.94,20959.0,40.94,40.97,40.9,40.94,20959.0
2016-11-02 12:45:00,40.96,41.03,40.92,40.93,26200.0,40.96,41.03,40.92,40.93,26200.0
2016-11-02 12:50:00,40.94,41.08,40.93,41.08,19322.0,40.94,41.08,40.93,41.08,19322.0
2016-11-02 12:55:00,41.08,41.09,40.99,41.03,15454.0,41.08,41.09,40.99,41.03,15454.0
2016-11-02 13:00:00,41.04,41.07,40.96,40.97,21161.0,41.04,41.07,40.96,40.97,21161.0
2016-11-02 13:05:00,40.97,41.01,40.93,41.0,15765.0,40.97,41.01,40.93,41.0,15765.0
2016-11-02 13:10:00,41.01,41.03,40.91,40.93,19305.0,41.01,41.03,40.91,40.93,19305.0
2016-11-02 13:15:00,40.93,40.93,40.81,40.84,26381.0,40.93,40.93,40.81,40.84,26381.0
2016-11-02 13:20:00,40.83,40.92,40.81,40.85,29079.0,40.83,40.92,40.81,40.85,29079.0
2016-11-02 13:25:00,40.87,40.95,40.81,40.9,28057.0,40.87,40.95,40.81,40.9,28057.0
2016-11-02 13:30:00,40.89,40.91,40.84,40.86,20030.0,40.89,40.91,40.84,40.86,20030.0
2016-11-02 13:35:00,40.88,40.88,40.62,40.63,38871.0,40.88,40.88,40.62,40.63,38871.0
2016-11-02 13:40:00,40.64,40.65,40.53,40.57,31987.0,40.64,40.65,40.53,40.57,31987.0
2016-11-02 13:45:00,40.57,40.63,40.53,40.57,31002.0,40.57,40.63,40.53,40.57,31002.0
2016-11-02 13:50:00,40.57,40.68,40.57,40.65,28728.0,40.57,40.68,40.57,40.65,28728.0
2016-11-02 13:55:00,40.66,40.77,40.64,40.7,17253.0,40.66,40.77,40.64,40.7,17253.0
2016-11-02 14:00:00,40.71,40.85,40.6,40.64,47189.0,40.71,40.85,40.6,40.64,47189.0
2016-11-02 14:05:00,40.64,40.71,40.52,40.59,76593.0,40.64,40.71,40.52,40.59,76593.0
2016-11-02 14:10:00,40.59,40.82,40.58,40.76,49729.0,40.59,40.82,40.58,40.76,49729.0
2016-11-02 14:15:00,40.76,40.76,40.61,40.74,35769.0,40.76,40.76,40.61,40.74,35769.0
2016-11-02 14:20:00,40.73,40.81,40.61,40.76,72028.0,40.73,40.81,40.61,40.76,72028.0
2016-11-02 14:25:00,40.78,40.92,40.71,40.76,39359.0,40.78,40.92,40.71,40.76,39359.0
2016-11-02 14:30:00,40.77,40.81,40.68,40.76,36527.0,40.77,40.81,40.68,40.76,36527.0
2016-11-02 14:35:00,40.76,40.83,40.72,40.74,30861.0,40.76,40.83,40.72,40.74,30861.0
2016-11-02 14:40:00,40.78,40.82,40.71,40.71,28103.0,40.78,40.82,40.71,40.71,28103.0
2016-11-02 14:45:00,40.72,40.75,40.65,40.74,28958.0,40.72,40.75,40.65,40.74,28958.0
2016-11-02 14:50:00,40.73,40.73,40.61,40.65,36371.0,40.73,40.73,40.61,40.65,36371.0
2016-11-02 14:55:00,40.64,40.83,40.63,40.7,28100.0,40.64,40.83,40.63,40.7,28100.0
2016-11-02 15:00:00,40.71,40.76,40.63,40.75,33485.0,40.71,40.76,40.63,40.75,33485.0
2016-11-02 15:05:00,40.76,40.78,40.73,40.76,36228.0,40.76,40.78,40.73,40.76,36228.0
2016-11-02 15:10:00,40.77,40.78,40.67,40.7,41328.0,40.77,40.78,40.67,40.7,41328.0
2016-11-02 15:15:00,40.71,40.71,40.56,40.57,81819.0,40.71,40.71,40.56,40.57,81819.0
2016-11-02 15:20:00,40.57,40.67,40.56,40.65,65332.0,40.57,40.67,40.56,40.65,65332.0
2016-11-02 15:25:00,40.64,40.67,40.62,40.65,51133.0,40.64,40.67,40.62,40.65,51133.0
2016-11-02 15:30:00,40.65,40.69,40.6,40.68,60958.0,40.65,40.69,40.6,40.68,60958.0
2016-11-02 15:35:00,40.68,40.68,40.53,40.53,98127.0,40.68,40.68,40.53,40.53,98127.0
2016-11-02 15:40:00,40.53,40.57,40.42,40.49,108453.0,40.53,40.57,40.42,40.49,108453.0
2016-11-02 15:45:00,40.49,40.52,40.37,40.45,126943.0,40.49,40.52,40.37,40.45,126943.0
2016-11-02 15:50:00,40.45,40.49,40.38,40.44,105428.0,40.45,40.49,40.38,40.44,105428.0
2016-11-02 15:55:00,40.44,40.69,40.44,40.57,184558.0,40.44,40.69,40.44,40.57,184558.0
2016-11-03 09:30:00,38.5,38.6,36.28,36.35,916447.0,38.5,38.6,36.28,36.35,916447.0
2016-11-03 09:35:00,36.35,36.72,35.55,35.99,966583.0,36.35,36.72,35.55,35.99,966583.0
2016-11-03 09:40:00,35.97,36.15,35.6,35.61,498073.0,35.97,36.15,35.6,35.61,498073.0
2016-11-03 09:45:00,35.61,35.78,34.63,34.64,955224.0,35.61,35.78,34.63,34.64,955224.0
2016-11-03 09:50:00,34.64,34.9,34.27,34.39,729399.0,34.64,34.9,34.27,34.39,729399.0
2016-11-03 09:55:00,34.38,34.83,34.3,34.67,336609.0,34.38,34.83,34.3,34.67,336609.0
2016-11-03 10:00:00,34.66,34.72,34.5,34.55,265405.0,34.66,34.72,34.5,34.55,265405.0
2016-11-03 10:05:00,34.55,34.77,34.55,34.62,343080.0,34.55,34.77,34.55,34.62,343080.0
2016-11-03 10:10:00,34.63,34.65,34.07,34.15,554768.0,34.63,34.65,34.07,34.15,554768.0
2016-11-03 10:15:00,34.14,34.35,34.0,34.0,377576.0,34.14,34.35,34.0,34.0,377576.0
2016-11-03 10:20:00,34.0,34.38,34.0,34.31,357569.0,34.0,34.38,34.0,34.31,357569.0
2016-11-03 10:25:00,34.3,34.37,34.12,34.17,231017.0,34.3,34.37,34.12,34.17,231017.0
2016-11-03 10:30:00,34.16,34.34,33.78,33.79,395797.0,34.16,34.34,33.78,33.79,395797.0
2016-11-03 10:35:00,33.8,34.16,33.78,34.02,353582.0,33.8,34.16,33.78,34.02,353582.0
2016-11-03 10:40:00,34.02,34.05,33.75,33.76,311607.0,34.02,34.05,33.75,33.76,311607.0
2016-11-03 10:45:00,33.75,33.81,33.5,33.5,375736.0,33.75,33.81,33.5,33.5,375736.0
2016-11-03 10:50:00,33.51,33.62,33.18,33.37,330451.0,33.51,33.62,33.18,33.37,330451.0
2016-11-03 10:55:00,33.36,33.48,33.25,33.41,167604.0,33.36,33.48,33.25,33.41,167604.0
2016-11-03 11:00:00,33.41,33.57,33.39,33.49,208059.0,33.41,33.57,33.39,33.49,208059.0
2016-11-03 11:05:00,33.48,33.68,33.47,33.63,166074.0,33.48,33.68,33.47,33.63,166074.0
2016-11-03 11:10:00,33.63,33.74,33.5,33.53,154688.0,33.63,33.74,33.5,33.53,154688.0
2016-11-03 11:15:00,33.52,33.55,33.3,33.48,174642.0,33.52,33.55,33.3,33.48,174642.0
2016-11-03 11:20:00,33.48,33.48,33.22,33.32,151256.0,33.48,33.48,33.22,33.32,151256.0
2016-11-03 11:25:00,33.32,33.35,33.1,33.15,164472.0,33.32,33.35,33.1,33.15,164472.0
2016-11-03 11:30:00,33.15,33.23,32.9,33.1,308693.0,33.15,33.23,32.9,33.1,308693.0
2016-11-03 11:35:00,33.09,33.2,33.02,33.1,146681.0,33.09,33.2,33.02,33.1,146681.0
2016-11-03 11:40:00,33.1,33.12,33.01,33.05,110172.0,33.1,33.12,33.01,33.05,110172.0
2016-11-03 11:45:00,33.05,33.13,33.04,33.11,152917.0,33.05,33.13,33.04,33.11,152917.0
2016-11-03 11:50:00,33.11,33.11,33.03,33.07,225774.0,33.11,33.11,33.03,33.07,225774.0
2016-11-03 11:55:00,33.07,33.27,33.06,33.18,128191.0,33.07,33.27,33.06,33.18,128191.0
2016-11-03 12:00:00,33.18,33.26,33.06,33.09,105390.0,33.18,33.26,33.06,33.09,105390.0
2016-11-03 12:05:00,33.09,33.16,33.07,33.09,83326.0,33.09,33.16,33.07,33.09,83326.0
2016-11-03 12:10:00,33.09,33.24,33.03,33.2,203370.0,33.09,33.24,33.03,33.2,203370.0
2016-11-03 12:15:00,33.2,33.24,33.06,33.09,110097.0,33.2,33.24,33.06,33.09,110097.0
2016-11-03 12:20:00,33.08,33.15,33.06,33.13,84052.0,33.08,33.15,33.06,33.13,84052.0
2016-11-03 12:25:00,33.14,33.17,33.06,33.09,47952.0,33.14,33.17,33.06,33.09,47952.0
2016-11-03 12:30:00,33.08,33.12,33.08,33.11,40422.0,33.08,33.12,33.08,33.11,40422.0
2016-11-03 12:35:00,33.11,33.11,33.06,33.11,74706.0,33.11,33.11,33.06,33.11,74706.0
2016-11-03 12:40:00,33.11,33.14,33.06,33.13,122727.0,33.11,33.14,33.06,33.13,122727.0
2016-11-03 12:45:00,33.13,33.14,33.09,33.14,45992.0,33.13,33.14,33.09,33.14,45992.0
2016-11-03 12:50:00,33.14,33.4,33.11,33.27,95619.0,33.14,33.4,33.11,33.27,95619.0
2016-11-03 12:55:00,33.26,33.35,33.22,33.22,75798.0,33.26,33.35,33.22,33.22,75798.0
2016-11-03 13:00:00,33.25,33.3,33.17,33.25,86593.0,33.25,33.3,33.17,33.25,86593.0
2016-11-03 13:05:00,33.26,33.48,33.24,33.45,113913.0,33.26,33.48,33.24,33.45,113913.0
2016-11-03 13:10:00,33.45,33.61,33.42,33.56,104356.0,33.45,33.61,33.42,33.56,104356.0
2016-11-03 13:15:00,33.57,33.59,33.5,33.58,65935.0,33.57,33.59,33.5,33.58,65935.0
2016-11-03 13:20:00,33.58,33.71,33.46,33.71,146587.0,33.58,33.71,33.46,33.71,146587.0
2016-11-03 13:25:00,33.7,34.05,33.7,33.89,279633.0,33.7,34.05,33.7,33.89,279633.0
2016-11-03 13:30:00,33.87,34.09,33.83,34.08,140804.0,33.87,34.09,33.83,34.08,140804.0
2016-11-03 13:35:00,34.08,34.11,34.0,34.04,124630.0,34.08,34.11,34.0,34.04,124630.0
2016-11-03 13:40:00,34.05,34.19,34.02,34.1,140019.0,34.05,34.19,34.02,34.1,140019.0
2016-11-03 13:45:00,34.09,34.25,34.08,34.22,120875.0,34.09,34.25,34.08,34.22,120875.0
2016-11-03 13:50:00,34.21,34.22,33.73,33.8,194636.0,34.21,34.22,33.73,33.8,194636.0
2016-11-03 13:55:00,33.8,33.85,33.73,33.81,73600.0,33.8,33.85,33.73,33.81,73600.0
2016-11-03 14:00:00,33.81,33.85,33.65,33.84,166846.0,33.81,33.85,33.65,33.84,166846.0
2016-11-03 14:05:00,33.84,34.08,33.8,34.08,138629.0,33.84,34.08,33.8,34.08,138629.0
2016-11-03 14:10:00,34.08,34.08,33.98,34.06,121314.0,34.08,34.08,33.98,34.06,121314.0
2016-11-03 14:15:00,34.06,34.06,33.97,33.98,86524.0,34.06,34.06,33.97,33.98,86524.0
2016-11-03 14:20:00,33.99,34.06,33.98,34.03,66801.0,33.99,34.06,33.98,34.03,66801.0
2016-11-03 14:25:00,34.03,34.05,34.0,34.05,123198.0,34.03,34.05,34.0,34.05,123198.0
2016-11-03 14:30:00,34.05,34.05,34.0,34.0,42421.0,34.05,34.05,34.0,34.0,42421.0
2016-11-03 14:35:00,34.01,34.04,34.0,34.0,160181.0,34.01,34.04,34.0,34.0,160181.0
2016-11-03 14:40:00,33.99,34.04,33.99,34.02,134003.0,33.99,34.04,33.99,34.02,134003.0
2016-11-03 14:45:00,34.02,34.03,33.75,33.8,168298.0,34.02,34.03,33.75,33.8,168298.0
2016-11-03 14:50:00,33.8,33.82,33.6,33.72,128482.0,33.8,33.82,33.6,33.72,128482.0
2016-11-03 14:55:00,33.73,33.76,33.67,33.72,73701.0,33.73,33.76,33.67,33.72,73701.0
2016-11-03 15:00:00,33.71,33.72,33.65,33.66,97655.0,33.71,33.72,33.65,33.66,97655.0
2016-11-03 15:05:00,33.65,33.68,33.65,33.66,132902.0,33.65,33.68,33.65,33.66,132902.0
2016-11-03 15:10:00,33.66,33.71,33.5,33.54,236591.0,33.66,33.71,33.5,33.54,236591.0
2016-11-03 15:15:00,33.54,33.69,33.54,33.65,106796.0,33.54,33.69,33.54,33.65,106796.0
2016-11-03 15:20:00,33.65,33.66,33.53,33.55,223616.0,33.65,33.66,33.53,33.55,223616.0
2016-11-03 15:25:00,33.55,33.93,33.44,33.82,214196.0,33.55,33.93,33.44,33.82,214196.0
2016-11-03 15:30:00,33.81,33.88,33.8,33.81,170925.0,33.81,33.88,33.8,33.81,170925.0
2016-11-03 15:35:00,33.8,34.14,33.8,34.14,260561.0,33.8,34.14,33.8,34.14,260561.0
2016-11-03 15:40:00,34.13,34.39,34.08,34.39,345717.0,34.13,34.39,34.08,34.39,345717.0
2016-11-03 15:45:00,34.38,34.51,34.04,34.39,402702.0,34.38,34.51,34.04,34.39,402702.0
2016-11-03 15:50:00,34.41,34.41,34.07,34.36,412238.0,34.41,34.41,34.07,34.36,412238.0
2016-11-03 15:55:00,34.37,34.66,34.37,34.51,421234.0,34.37,34.66,34.37,34.51,421234.0
2016-11-04 09:30:00,34.38,34.4,33.53,33.55,161054.0,34.38,34.4,33.53,33.55,161054.0
2016-11-04 09:35:00,33.53,33.63,33.28,33.28,137634.0,33.53,33.63,33.28,33.28,137634.0
2016-11-04 09:40:00,33.29,33.55,33.2,33.38,113227.0,33.29,33.55,33.2,33.38,113227.0
2016-11-04 09:45:00,33.39,33.45,33.11,33.13,157705.0,33.39,33.45,33.11,33.13,157705.0
2016-11-04 09:50:00,33.13,33.24,33.0,33.05,295978.0,33.13,33.24,33.0,33.05,295978.0
2016-11-04 09:55:00,33.05,33.11,33.0,33.01,170376.0,33.05,33.11,33.0,33.01,170376.0
2016-11-04 10:00:00,33.01,33.16,33.0,33.06,143418.0,33.01,33.16,33.0,33.06,143418.0
2016-11-04 10:05:00,33.07,33.11,33.06,33.08,69993.0,33.07,33.11,33.06,33.08,69993.0
2016-11-04 10:10:00,33.11,33.12,33.0,33.0,184549.0,33.11,33.12,33.0,33.0,184549.0
2016-11-04 10:15:00,33.0,33.01,32.6,32.66,448436.0,33.0,33.01,32.6,32.66,448436.0
2016-11-04 10:20:00,32.66,32.94,32.62,32.72,130773.0,32.66,32.94,32.62,32.72,130773.0
2016-11-04 10:25:00,32.74,32.74,32.6,32.64,226338.0,32.74,32.74,32.6,32.64,226338.0
2016-11-04 10:30:00,32.66,32.76,32.64,32.71,121189.0,32.66,32.76,32.64,32.71,121189.0
2016-11-04 10:35:00,32.7,32.76,32.68,32.76,70717.0,32.7,32.76,32.68,32.76,70717.0
2016-11-04 10:40:00,32.75,32.93,32.71,32.9,60177.0,32.75,32.93,32.71,32.9,60177.0
2016-11-04 10:45:00,32.9,32.94,32.89,32.91,72489.0,32.9,32.94,32.89,32.91,72489.0
2016-11-04 10:50:00,32.92,32.93,32.85,32.9,59159.0,32.92,32.93,32.85,32.9,59159.0
2016-11-04 10:55:00,32.92,33.03,32.88,32.94,69743.0,32.92,33.03,32.88,32.94,69743.0
2016-11-04 11:00:00,32.94,32.94,32.79,32.91,62652.0,32.94,32.94,32.79,32.91,62652.0
2016-11-04 11:05:00,32.9,33.01,32.87,33.01,47268.0,32.9,33.01,32.87,33.01,47268.0
2016-11-04 11:10:00,33.01,33.48,32.98,33.48,221766.0,33.01,33.48,32.98,33.48,221766.0
2016-11-04 11:15:00,33.48,33.48,33.34,33.44,89320.0,33.48,33.48,33.34,33.44,89320.0
2016-11-04 11:20:00,33.45,33.51,33.41,33.43,83692.0,33.45,33.51,33.41,33.43,83692.0
2016-11-04 11:25:00,33.44,33.48,33.3,33.41,68651.0,33.44,33.48,33.3,33.41,68651.0
2016-11-04 11:30:00,33.41,33.45,33.31,33.32,68218.0,33.41,33.45,33.31,33.32,68218.0
2016-11-04 11:35:00,33.31,33.31,33.03,33.14,60321.0,33.31,33.31,33.03,33.14,60321.0
2016-11-04 11:40:00,33.13,33.2,33.09,33.12,38477.0,33.13,33.2,33.09,33.12,38477.0
2016-11-04 11:45:00,33.12,33.12,33.02,33.07,37089.0,33.12,33.12,33.02,33.07,37089.0
2016-11-04 11:50:00,33.07,33.08,32.92,32.96,50046.0,33.07,33.08,32.92,32.96,50046.0
2016-11-04 11:55:00,32.95,33.0,32.93,33.0,35608.0,32.95,33.0,32.93,33.0,35608.0
2016-11-04 12:00:00,32.99,33.11,32.99,33.11,36454.0,32.99,33.11,32.99,33.11,36454.0
2016-11-04 12:05:00,33.11,33.11,33.0,33.03,33181.0,33.11,33.11,33.0,33.03,33181.0
2016-11-04 12:10:00,33.02,33.12,33.0,33.11,40475.0,33.02,33.12,33.0,33.11,40475.0
2016-11-04 12:15:00,33.11,33.14,33.1,33.11,24900.0,33.11,33.14,33.1,33.11,24900.0
2016-11-04 12:20:00,33.11,33.12,33.08,33.08,27694.0,33.11,33.12,33.08,33.08,27694.0
2016-11-04 12:25:00,33.08,33.08,33.02,33.06,24733.0,33.08,33.08,33.02,33.06,24733.0
2016-11-04 12:30:00,33.05,33.07,32.84,32.85,82175.0,33.05,33.07,32.84,32.85,82175.0
2016-11-04 12:35:00,32.84,32.92,32.78,32.92,65127.0,32.84,32.92,32.78,32.92,65127.0
2016-11-04 12:40:00,32.92,32.98,32.91,32.96,40179.0,32.92,32.98,32.91,32.96,40179.0
2016-11-04 12:45:00,32.95,33.07,32.92,33.06,42431.0,32.95,33.07,32.92,33.06,42431.0
2016-11-04 12:50:00,33.06,33.06,33.01,33.01,43557.0,33.06,33.06,33.01,33.01,43557.0
2016-11-04 12:55:00,33.02,33.02,32.91,32.91,37530.0,33.02,33.02,32.91,32.91,37530.0
2016-11-04 13:00:00,32.92,32.95,32.91,32.95,28750.0,32.92,32.95,32.91,32.95,28750.0
2016-11-04 13:05:00,32.95,32.95,32.85,32.89,34127.0,32.95,32.95,32.85,32.89,34127.0
2016-11-04 13:10:00,32.89,32.89,32.86,32.86,22293.0,32.89,32.89,32.86,32.86,22293.0
2016-11-04 13:15:00,32.87,32.87,32.79,32.83,46693.0,32.87,32.87,32.79,32.83,46693.0
2016-11-04 13:20:00,32.83,32.83,32.82,32.83,19697.0,32.83,32.83,32.82,32.83,19697.0
2016-11-04 13:25:00,32.82,32.83,32.77,32.8,68956.0,32.82,32.83,32.77,32.8,68956.0
2016-11-04 13:30:00,32.79,32.8,32.72,32.77,71244.0,32.79,32.8,32.72,32.77,71244.0
2016-11-04 13:35:00,32.76,32.78,32.76,32.77,35650.0,32.76,32.78,32.76,32.77,35650.0
2016-11-04 13:40:00,32.76,32.78,32.76,32.77,25620.0,32.76,32.78,32.76,32.77,25620.0
2016-11-04 13:45:00,32.77,32.77,32.76,32.77,34193.0,32.77,32.77,32.76,32.77,34193.0
2016-11-04 13:50:00,32.77,32.77,32.76,32.77,17595.0,32.77,32.77,32.76,32.77,17595.0
2016-11-04 13:55:00,32.76,32.77,32.69,32.7,83771.0,32.76,32.77,32.69,32.7,83771.0
2016-11-04 14:00:00,32.7,32.7,32.65,32.66,66645.0,32.7,32.7,32.65,32.66,66645.0
2016-11-04 14:05:00,32.65,32.66,32.65,32.66,49494.0,32.65,32.66,32.65,32.66,49494.0
2016-11-04 14:10:00,32.66,32.82,32.65,32.79,137093.0,32.66,32.82,32.65,32.79,137093.0
2016-11-04 14:15:00,32.79,32.81,32.78,32.78,37534.0,32.79,32.81,32.78,32.78,37534.0
2016-11-04 14:20:00,32.78,32.79,32.71,32.73,65609.0,32.78,32.79,32.71,32.73,65609.0
2016-11-04 14:25:00,32.73,32.77,32.71,32.77,53887.0,32.73,32.77,32.71,32.77,53887.0
2016-11-04 14:30:00,32.78,32.8,32.76,32.78,74563.0,32.78,32.8,32.76,32.78,74563.0
2016-11-04 14:35:00,32.79,32.82,32.78,32.82,35968.0,32.79,32.82,32.78,32.82,35968.0
2016-11-04 14:40:00,32.82,32.87,32.74,32.74,81413.0,32.82,32.87,32.74,32.74,81413.0
2016-11-04 14:45:00,32.75,32.75,32.62,32.63,168917.0,32.75,32.75,32.62,32.63,168917.0
2016-11-04 14:50:00,32.63,32.66,32.59,32.6,150176.0,32.63,32.66,32.59,32.6,150176.0
2016-11-04 14:55:00,32.6,32.63,32.57,32.61,101859.0,32.6,32.63,32.57,32.61,101859.0
2016-11-04 15:00:00,32.6,32.66,32.58,32.6,149635.0,32.6,32.66,32.58,32.6,149635.0
2016-11-04 15:05:00,32.61,32.61,32.53,32.58,198868.0,32.61,32.61,32.53,32.58,198868.0
2016-11-04 15:10:00,32.58,32.58,32.53,32.53,57325.0,32.58,32.58,32.53,32.53,57325.0
2016-11-04 15:15:00,32.54,32.55,32.5,32.5,110425.0,32.54,32.55,32.5,32.5,110425.0
2016-11-04 15:20:00,32.5,32.58,32.45,32.53,173024.0,32.5,32.58,32.45,32.53,173024.0
2016-11-04 15:25:00,32.53,32.59,32.49,32.49,58501.0,32.53,32.59,32.49,32.49,58501.0
2016-11-04 15:30:00,32.5,32.53,32.48,32.52,75487.0,32.5,32.53,32.48,32.52,75487.0
2016-11-04 15:35:00,32.52,32.55,32.5,32.52,136541.0,32.52,32.55,32.5,32.52,136541.0
2016-11-04 15:40:00,32.52,32.53,32.49,32.5,152360.0,32.52,32.53,32.49,32.5,152360.0
2016-11-04 15:45:00,32.5,32.5,32.41,32.43,141333.0,32.5,32.5,32.41,32.43,141333.0
2016-11-04 15:50:00,32.42,32.52,32.42,32.5,188317.0,32.42,32.52,32.42,32.5,188317.0
2016-11-04 15:55:00,32.5,32.5,32.46,32.48,213478.0,32.5,32.5,32.46,32.48,213478.0
2016-11-07 09:30:00,33.63,33.89,33.5,33.63,306243.0,33.63,33.89,33.5,33.63,306243.0
2016-11-07 09:35:00,33.63,33.79,33.54,33.6,122128.0,33.63,33.79,33.54,33.6,122128.0
2016-11-07 09:40:00,33.6,33.94,33.5,33.9,200499.0,33.6,33.94,33.5,33.9,200499.0
2016-11-07 09:45:00,33.9,34.0,33.72,33.74,118888.0,33.9,34.0,33.72,33.74,118888.0
2016-11-07 09:50:00,33.74,33.85,33.62,33.66,74719.0,33.74,33.85,33.62,33.66,74719.0
2016-11-07 09:55:00,33.64,33.69,33.58,33.66,76147.0,33.64,33.69,33.58,33.66,76147.0
2016-11-07 10:00:00,33.67,33.94,33.64,33.94,89433.0,33.67,33.94,33.64,33.94,89433.0
2016-11-07 10:05:00,33.93,33.97,33.85,33.89,88448.0,33.93,33.97,33.85,33.89,88448.0
2016-11-07 10:10:00,33.89,33.91,33.83,33.85,48879.0,33.89,33.91,33.83,33.85,48879.0
2016-11-07 10:15:00,33.85,33.88,33.76,33.83,70078.0,33.85,33.88,33.76,33.83,70078.0
2016-11-07 10:20:00,33.82,33.85,33.68,33.7,112438.0,33.82,33.85,33.68,33.7,112438.0
2016-11-07 10:25:00,33.7,33.77,33.61,33.77,66122.0,33.7,33.77,33.61,33.77,66122.0
2016-11-07 10:30:00,33.76,33.85,33.7,33.77,61124.0,33.76,33.85,33.7,33.77,61124.0
2016-11-07 10:35:00,33.78,33.79,33.62,33.63,50514.0,33.78,33.79,33.62,33.63,50514.0
2016-11-07 10:40:00,33.62,33.64,33.56,33.61,89401.0,33.62,33.64,33.56,33.61,89401.0
2016-11-07 10:45:00,33.61,33.66,33.52,33.58,90815.0,33.61,33.66,33.52,33.58,90815.0
2016-11-07 10:50:00,33.56,33.63,33.55,33.61,41104.0,33.56,33.63,33.55,33.61,41104.0
2016-11-07 10:55:00,33.61,33.62,33.4,33.42,93657.0,33.61,33.62,33.4,33.42,93657.0
2016-11-07 11:00:00,33.41,33.55,33.41,33.45,53860.0,33.41,33.55,33.41,33.45,53860.0
2016-11-07 11:05:00,33.45,33.46,33.32,33.39,50540.0,33.45,33.46,33.32,33.39,50540.0
2016-11-07 11:10:00,33.4,33.63,33.39,33.57,36407.0,33.4,33.63,33.39,33.57,36407.0
2016-11-07 11:15:00,33.58,33.67,33.55,33.64,39360.0,33.58,33.67,33.55,33.64,39360.0
2016-11-07 11:20:00,33.63,33.64,33.55,33.56,23511.0,33.63,33.64,33.55,33.56,23511.0
2016-11-07 11:25:00,33.57,33.7,33.56,33.69,42390.0,33.57,33.7,33.56,33.69,42390.0
2016-11-07 11:30:00,33.69,33.76,33.64,33.76,52449.0,33.69,33.76,33.64,33.76,52449.0
2016-11-07 11:35:00,33.75,33.83,33.7,33.77,58164.0,33.75,33.83,33.7,33.77,58164.0
2016-11-07 11:40:00,33.77,33.85,33.74,33.77,30183.0,33.77,33.85,33.74,33.77,30183.0
2016-11-07 11:45:00,33.77,33.82,33.67,33.76,41833.0,33.77,33.82,33.67,33.76,41833.0
2016-11-07 11:50:00,33.76,33.91,33.75,33.89,61313.0,33.76,33.91,33.75,33.89,61313.0
2016-11-07 11:55:00,33.88,33.93,33.85,33.92,31569.0,33.88,33.93,33.85,33.92,31569.0
2016-11-07 12:00:00,33.92,33.95,33.85,33.89,25920.0,33.92,33.95,33.85,33.89,25920.0
2016-11-07 12:05:00,33.89,33.89,33.8,33.85,21194.0,33.89,33.89,33.8,33.85,21194.0
2016-11-07 12:10:00,33.83,33.95,33.83,33.94,22211.0,33.83,33.95,33.83,33.94,22211.0
2016-11-07 12:15:00,33.95,33.95,33.86,33.86,20938.0,33.95,33.95,33.86,33.86,20938.0
2016-11-07 12:20:00,33.85,33.89,33.82,33.85,22513.0,33.85,33.89,33.82,33.85,22513.0
2016-11-07 12:25:00,33.85,33.88,33.84,33.88,16756.0,33.85,33.88,33.84,33.88,16756.0
2016-11-07 12:30:00,33.88,33.92,33.87,33.91,34466.0,33.88,33.92,33.87,33.91,34466.0
2016-11-07 12:35:00,33.91,33.93,33.85,33.87,17539.0,33.91,33.93,33.85,33.87,17539.0
2016-11-07 12:40:00,33.86,33.87,33.81,33.82,23052.0,33.86,33.87,33.81,33.82,23052.0
2016-11-07 12:45:00,33.83,33.84,33.79,33.81,16055.0,33.83,33.84,33.79,33.81,16055.0
2016-11-07 12:50:00,33.82,33.82,33.74,33.79,12050.0,33.82,33.82,33.74,33.79,12050.0
2016-11-07 12:55:00,33.79,33.81,33.73,33.74,15649.0,33.79,33.81,33.73,33.74,15649.0
2016-11-07 13:00:00,33.73,33.82,33.72,33.8,25920.0,33.73,33.82,33.72,33.8,25920.0
2016-11-07 13:05:00,33.8,33.85,33.8,33.83,33464.0,33.8,33.85,33.8,33.83,33464.0
2016-11-07 13:10:00,33.84,33.85,33.83,33.85,13078.0,33.84,33.85,33.83,33.85,13078.0
2016-11-07 13:15:00,33.86,33.86,33.8,33.83,19427.0,33.86,33.86,33.8,33.83,19427.0
2016-11-07 13:20:00,33.82,33.9,33.8,33.89,27384.0,33.82,33.9,33.8,33.89,27384.0
2016-11-07 13:25:00,33.9,33.9,33.83,33.89,17139.0,33.9,33.9,33.83,33.89,17139.0
2016-11-07 13:30:00,33.89,33.97,33.88,33.96,39621.0,33.89,33.97,33.88,33.96,39621.0
2016-11-07 13:35:00,33.96,33.96,33.9,33.92,26770.0,33.96,33.96,33.9,33.92,26770.0
2016-11-07 13:40:00,33.92,33.96,33.9,33.92,19254.0,33.92,33.96,33.9,33.92,19254.0
2016-11-07 13:45:00,33.93,33.94,33.87,33.88,19353.0,33.93,33.94,33.87,33.88,19353.0
2016-11-07 13:50:00,33.88,33.94,33.88,33.92,25700.0,33.88,33.94,33.88,33.92,25700.0
2016-11-07 13:55:00,33.93,33.93,33.9,33.91,36185.0,33.93,33.93,33.9,33.91,36185.0
2016-11-07 14:00:00,33.92,33.94,33.88,33.92,40658.0,33.92,33.94,33.88,33.92,40658.0
2016-11-07 14:05:00,33.93,33.98,33.93,33.98,37370.0,33.93,33.98,33.93,33.98,37370.0
2016-11-07 14:10:00,33.99,34.0,33.96,33.97,37197.0,33.99,34.0,33.96,33.97,37197.0
2016-11-07 14:15:00,33.96,34.1,33.96,34.08,74447.0,33.96,34.1,33.96,34.08,74447.0
2016-11-07 14:20:00,34.08,34.09,34.01,34.02,37460.0,34.08,34.09,34.01,34.02,37460.0
2016-11-07 14:25:00,34.02,34.07,34.01,34.02,22198.0,34.02,34.07,34.01,34.02,22198.0
2016-11-07 14:30:00,34.0,34.05,33.96,33.97,24780.0,34.0,34.05,33.96,33.97,24780.0
2016-11-07 14:35:00,33.97,33.97,33.92,33.93,27628.0,33.97,33.97,33.92,33.93,27628.0
2016-11-07 14:40:00,33.94,33.96,33.86,33.9,36230.0,33.94,33.96,33.86,33.9,36230.0
2016-11-07 14:45:00,33.88,33.9,33.83,33.84,24088.0,33.88,33.9,33.83,33.84,24088.0
2016-11-07 14:50:00,33.83,33.85,33.7,33.76,65827.0,33.83,33.85,33.7,33.76,65827.0
2016-11-07 14:55:00,33.76,33.78,33.68,33.69,39634.0,33.76,33.78,33.68,33.69,39634.0
2016-11-07 15:00:00,33.72,33.74,33.67,33.73,44667.0,33.72,33.74,33.67,33.73,44667.0
2016-11-07 15:05:00,33.73,33.76,33.7,33.71,35801.0,33.73,33.76,33.7,33.71,35801.0
2016-11-07 15:10:00,33.72,33.76,33.69,33.73,34231.0,33.72,33.76,33.69,33.73,34231.0
2016-11-07 15:15:00,33.73,33.76,33.72,33.74,25857.0,33.73,33.76,33.72,33.74,25857.0
2016-11-07 15:20:00,33.73,33.73,33.63,33.65,37959.0,33.73,33.73,33.63,33.65,37959.0
2016-11-07 15:25:00,33.66,33.69,33.61,33.62,37196.0,33.66,33.69,33.61,33.62,37196.0
2016-11-07 15:30:00,33.62,33.64,33.59,33.59,41611.0,33.62,33.64,33.59,33.59,41611.0
2016-11-07 15:35:00,33.6,33.68,33.55,33.63,96115.0,33.6,33.68,33.55,33.63,96115.0
2016-11-07 15:40:00,33.63,33.7,33.62,33.66,99532.0,33.63,33.7,33.62,33.66,99532.0
2016-11-07 15:45:00,33.67,33.71,33.64,33.7,107355.0,33.67,33.71,33.64,33.7,107355.0
2016-11-07 15:50:00,33.71,33.77,33.69,33.72,104785.0,33.71,33.77,33.69,33.72,104785.0
2016-11-07 15:55:00,33.72,33.77,33.7,33.76,164863.0,33.72,33.77,33.7,33.76,164863.0
2016-11-08 09:30:00,33.73,33.85,33.34,33.35,70631.0,33.73,33.85,33.34,33.35,70631.0
2016-11-08 09:35:00,33.34,33.35,33.17,33.34,57047.0,33.34,33.35,33.17,33.34,57047.0
2016-11-08 09:40:00,33.36,33.5,33.21,33.21,32012.0,33.36,33.5,33.21,33.21,32012.0
2016-11-08 09:45:00,33.25,33.27,33.15,33.16,40587.0,33.25,33.27,33.15,33.16,40587.0
2016-11-08 09:50:00,33.16,33.19,33.05,33.17,64526.0,33.16,33.19,33.05,33.17,64526.0
2016-11-08 09:55:00,33.15,33.26,33.12,33.2,33248.0,33.15,33.26,33.12,33.2,33248.0
2016-11-08 10:00:00,33.2,33.25,33.02,33.05,45129.0,33.2,33.25,33.02,33.05,45129.0
2016-11-08 10:05:00,33.03,33.04,32.91,32.93,70990.0,33.03,33.04,32.91,32.93,70990.0
2016-11-08 10:10:00,32.92,33.03,32.86,32.9,75900.0,32.92,33.03,32.86,32.9,75900.0
2016-11-08 10:15:00,32.86,32.92,32.86,32.89,34264.0,32.86,32.92,32.86,32.89,34264.0
2016-11-08 10:20:00,32.88,33.0,32.86,32.99,38952.0,32.88,33.0,32.86,32.99,38952.0
2016-11-08 10:25:00,33.0,33.08,32.95,32.95,47062.0,33.0,33.08,32.95,32.95,47062.0
2016-11-08 10:30:00,32.95,33.0,32.94,32.98,62095.0,32.95,33.0,32.94,32.98,62095.0
2016-11-08 10:35:00,32.98,33.03,32.96,33.03,33027.0,32.98,33.03,32.96,33.03,33027.0
2016-11-08 10:40:00,33.03,33.08,33.0,33.05,39841.0,33.03,33.08,33.0,33.05,39841.0
2016-11-08 10:45:00,33.06,33.09,33.03,33.05,27390.0,33.06,33.09,33.03,33.05,27390.0
2016-11-08 10:50:00,33.06,33.11,33.0,33.07,124674.0,33.06,33.11,33.0,33.07,124674.0
2016-11-08 10:55:00,33.07,33.12,33.01,33.04,51045.0,33.07,33.12,33.01,33.04,51045.0
2016-11-08 11:00:00,33.03,33.08,33.0,33.07,33531.0,33.03,33.08,33.0,33.07,33531.0
2016-11-08 11:05:00,33.06,33.19,33.03,33.17,33023.0,33.06,33.19,33.03,33.17,33023.0
2016-11-08 11:10:00,33.17,33.41,33.16,33.41,59570.0,33.17,33.41,33.16,33.41,59570.0
2016-11-08 11:15:00,33.42,33.48,33.33,33.41,39183.0,33.42,33.48,33.33,33.41,39183.0
2016-11-08 11:20:00,33.41,33.48,33.24,33.24,57113.0,33.41,33.48,33.24,33.24,57113.0
2016-11-08 11:25:00,33.25,33.26,33.15,33.22,38975.0,33.25,33.26,33.15,33.22,38975.0
2016-11-08 11:30:00,33.22,33.4,33.2,33.35,20020.0,33.22,33.4,33.2,33.35,20020.0
2016-11-08 11:35:00,33.34,33.35,33.27,33.32,24825.0,33.34,33.35,33.27,33.32,24825.0
2016-11-08 11:40:00,33.31,33.32,33.16,33.18,26451.0,33.31,33.32,33.16,33.18,26451.0
2016-11-08 11:45:00,33.18,33.24,33.16,33.21,16644.0,33.18,33.24,33.16,33.21,16644.0
2016-11-08 11:50:00,33.21,33.31,33.19,33.28,21649.0,33.21,33.31,33.19,33.28,21649.0
2016-11-08 11:55:00,33.29,33.46,33.26,33.45,29119.0,33.29,33.46,33.26,33.45,29119.0
2016-11-08 12:00:00,33.44,33.47,33.34,33.34,51021.0,33.44,33.47,33.34,33.34,51021.0
2016-11-08 12:05:00,33.34,33.4,33.34,33.37,18295.0,33.34,33.4,33.34,33.37,18295.0
2016-11-08 12:10:00,33.38,33.43,33.35,33.43,18022.0,33.38,33.43,33.35,33.43,18022.0
2016-11-08 12:15:00,33.43,33.49,33.38,33.45,25034.0,33.43,33.49,33.38,33.45,25034.0
2016-11-08 12:20:00,33.44,33.5,33.42,33.46,20383.0,33.44,33.5,33.42,33.46,20383.0
2016-11-08 12:25:00,33.45,33.47,33.38,33.42,15505.0,33.45,33.47,33.38,33.42,15505.0
2016-11-08 12:30:00,33.41,33.45,33.38,33.39,20224.0,33.41,33.45,33.38,33.39,20224.0
2016-11-08 12:35:00,33.38,33.42,33.38,33.4,14234.0,33.38,33.42,33.38,33.4,14234.0
2016-11-08 12:40:00,33.4,33.49,33.4,33.44,20502.0,33.4,33.49,33.4,33.44,20502.0
2016-11-08 12:45:00,33.45,33.5,33.42,33.45,34297.0,33.45,33.5,33.42,33.45,34297.0
2016-11-08 12:50:00,33.46,33.51,33.41,33.51,12967.0,33.46,33.51,33.41,33.51,12967.0
2016-11-08 12:55:00,33.52,33.55,33.51,33.54,17435.0,33.52,33.55,33.51,33.54,17435.0
2016-11-08 13:00:00,33.55,33.58,33.5,33.51,31614.0,33.55,33.58,33.5,33.51,31614.0
2016-11-08 13:05:00,33.52,33.55,33.4,33.42,25974.0,33.52,33.55,33.4,33.42,25974.0
2016-11-08 13:10:00,33.43,33.47,33.42,33.46,18614.0,33.43,33.47,33.42,33.46,18614.0
2016-11-08 13:15:00,33.45,33.45,33.38,33.4,33903.0,33.45,33.45,33.38,33.4,33903.0
2016-11-08 13:20:00,33.4,33.42,33.34,33.35,26562.0,33.4,33.42,33.34,33.35,26562.0
2016-11-08 13:25:00,33.34,33.35,33.25,33.25,28613.0,33.34,33.35,33.25,33.25,28613.0
2016-11-08 13:30:00,33.25,33.38,33.2,33.3,50778.0,33.25,33.38,33.2,33.3,50778.0
2016-11-08 13:35:00,33.31,33.38,33.28,33.33,13423.0,33.31,33.38,33.28,33.33,13423.0
2016-11-08 13:40:00,33.35,33.48,33.35,33.48,21423.0,33.35,33.48,33.35,33.48,21423.0
2016-11-08 13:45:00,33.48,33.48,33.26,33.29,24959.0,33.48,33.48,33.26,33.29,24959.0
2016-11-08 13:50:00,33.28,33.37,33.28,33.31,13379.0,33.28,33.37,33.28,33.31,13379.0
2016-11-08 13:55:00,33.31,33.33,33.22,33.28,42921.0,33.31,33.33,33.22,33.28,42921.0
2016-11-08 14:00:00,33.27,33.31,33.22,33.28,14181.0,33.27,33.31,33.22,33.28,14181.0
2016-11-08 14:05:00,33.28,33.3,33.22,33.22,17781.0,33.28,33.3,33.22,33.22,17781.0
2016-11-08 14:10:00,33.23,33.29,33.2,33.25,30425.0,33.23,33.29,33.2,33.25,30425.0
2016-11-08 14:15:00,33.25,33.32,33.21,33.31,27100.0,33.25,33.32,33.21,33.31,27100.0
2016-11-08 14:20:00,33.31,33.37,33.27,33.29,24951.0,33.31,33.37,33.27,33.29,24951.0
2016-11-08 14:25:00,33.3,33.35,33.28,33.3,22294.0,33.3,33.35,33.28,33.3,22294.0
2016-11-08 14:30:00,33.3,33.32,33.24,33.27,18325.0,33.3,33.32,33.24,33.27,18325.0
2016-11-08 14:35:00,33.26,33.3,33.25,33.3,16428.0,33.26,33.3,33.25,33.3,16428.0
2016-11-08 14:40:00,33.3,33.33,33.24,33.25,25479.0,33.3,33.33,33.24,33.25,25479.0
2016-11-08 14:45:00,33.25,33.28,33.22,33.28,19922.0,33.25,33.28,33.22,33.28,19922.0
2016-11-08 14:50:00,33.27,33.3,33.25,33.27,16946.0,33.27,33.3,33.25,33.27,16946.0
2016-11-08 14:55:00,33.29,33.31,33.27,33.31,19819.0,33.29,33.31,33.27,33.31,19819.0
2016-11-08 15:00:00,33.3,33.37,33.3,33.37,18033.0,33.3,33.37,33.3,33.37,18033.0
2016-11-08 15:05:00,33.37,33.49,33.36,33.49,39521.0,33.37,33.49,33.36,33.49,39521.0
2016-11-08 15:10:00,33.5,33.54,33.4,33.44,49542.0,33.5,33.54,33.4,33.44,49542.0
2016-11-08 15:15:00,33.43,33.48,33.42,33.45,26563.0,33.43,33.48,33.42,33.45,26563.0
2016-11-08 15:20:00,33.45,33.52,33.45,33.47,30834.0,33.45,33.52,33.45,33.47,30834.0
2016-11-08 15:25:00,33.47,33.53,33.47,33.51,31033.0,33.47,33.53,33.47,33.51,31033.0
2016-11-08 15:30:00,33.52,33.59,33.5,33.56,46180.0,33.52,33.59,33.5,33.56,46180.0
2016-11-08 15:35:00,33.57,33.62,33.53,33.6,50717.0,33.57,33.62,33.53,33.6,50717.0
2016-11-08 15:40:00,33.61,33.61,33.54,33.54,39848.0,33.61,33.61,33.54,33.54,39848.0
2016-11-08 15:45:00,33.54,33.61,33.53,33.55,59541.0,33.54,33.61,33.53,33.55,59541.0
2016-11-08 15:50:00,33.56,33.58,33.44,33.48,119715.0,33.56,33.58,33.44,33.48,119715.0
2016-11-08 15:55:00,33.48,33.51,33.42,33.49,122544.0,33.48,33.51,33.42,33.49,122544.0
2016-11-09 09:30:00,30.91,32.43,30.85,30.95,730192.0,30.91,32.43,30.85,30.95,730192.0
2016-11-09 09:35:00,30.97,32.0,30.91,31.7,282728.0,30.97,32.0,30.91,31.7,282728.0
2016-11-09 09:40:00,31.75,31.87,31.3,31.84,193087.0,31.75,31.87,31.3,31.84,193087.0
2016-11-09 09:45:00,31.79,32.45,31.74,32.44,274560.0,31.79,32.45,31.74,32.44,274560.0
2016-11-09 09:50:00,32.42,32.5,32.08,32.35,245876.0,32.42,32.5,32.08,32.35,245876.0
2016-11-09 09:55:00,32.32,32.39,31.97,32.09,138116.0,32.32,32.39,31.97,32.09,138116.0
2016-11-09 10:00:00,32.1,32.25,31.66,31.7,135172.0,32.1,32.25,31.66,31.7,135172.0
2016-11-09 10:05:00,31.65,31.94,31.6,31.67,100799.0,31.65,31.94,31.6,31.67,100799.0
2016-11-09 10:10:00,31.7,31.73,31.47,31.64,130708.0,31.7,31.73,31.47,31.64,130708.0
2016-11-09 10:15:00,31.62,31.73,31.34,31.36,118984.0,31.62,31.73,31.34,31.36,118984.0
2016-11-09 10:20:00,31.35,31.36,31.24,31.28,151135.0,31.35,31.36,31.24,31.28,151135.0
2016-11-09 10:25:00,31.29,31.4,31.25,31.31,92385.0,31.29,31.4,31.25,31.31,92385.0
2016-11-09 10:30:00,31.32,31.4,31.23,31.32,119480.0,31.32,31.4,31.23,31.32,119480.0
2016-11-09 10:35:00,31.35,31.46,31.34,31.35,73582.0,31.35,31.46,31.34,31.35,73582.0
2016-11-09 10:40:00,31.36,31.41,31.25,31.27,43130.0,31.36,31.41,31.25,31.27,43130.0
2016-11-09 10:45:00,31.27,31.31,31.19,31.2,80898.0,31.27,31.31,31.19,31.2,80898.0
2016-11-09 10:50:00,31.18,31.38,31.16,31.35,53347.0,31.18,31.38,31.16,31.35,53347.0
2016-11-09 10:55:00,31.34,31.38,31.26,31.36,110148.0,31.34,31.38,31.26,31.36,110148.0
2016-11-09 11:00:00,31.36,31.69,31.35,31.68,75655.0,31.36,31.69,31.35,31.68,75655.0
2016-11-09 11:05:00,31.69,31.98,31.66,31.96,61774.0,31.69,31.98,31.66,31.96,61774.0
2016-11-09 11:10:00,31.98,32.05,31.95,32.04,171124.0,31.98,32.05,31.95,32.04,171124.0
2016-11-09 11:15:00,32.05,32.1,31.96,31.97,79657.0,32.05,32.1,31.96,31.97,79657.0
2016-11-09 11:20:00,31.97,32.11,31.96,32.09,117112.0,31.97,32.11,31.96,32.09,117112.0
2016-11-09 11:25:00,32.1,32.16,32.09,32.16,48204.0,32.1,32.16,32.09,32.16,48204.0
2016-11-09 11:30:00,32.19,32.28,32.18,32.26,55260.0,32.19,32.28,32.18,32.26,55260.0
2016-11-09 11:35:00,32.27,32.32,32.26,32.27,28808.0,32.27,32.32,32.26,32.27,28808.0
2016-11-09 11:40:00,32.28,32.28,31.95,32.16,56849.0,32.28,32.28,31.95,32.16,56849.0
2016-11-09 11:45:00,32.16,32.4,32.16,32.4,42342.0,32.16,32.4,32.16,32.4,42342.0
2016-11-09 11:50:00,32.4,32.69,32.37,32.67,126812.0,32.4,32.69,32.37,32.67,126812.0
2016-11-09 11:55:00,32.68,32.7,32.4,32.43,44278.0,32.68,32.7,32.4,32.43,44278.0
2016-11-09 12:00:00,32.44,32.62,32.43,32.43,39398.0,32.44,32.62,32.43,32.43,39398.0
2016-11-09 12:05:00,32.43,32.48,32.33,32.35,41626.0,32.43,32.48,32.33,32.35,41626.0
2016-11-09 12:10:00,32.37,32.53,32.36,32.5,34307.0,32.37,32.53,32.36,32.5,34307.0
2016-11-09 12:15:00,32.5,32.6,32.49,32.56,35041.0,32.5,32.6,32.49,32.56,35041.0
2016-11-09 12:20:00,32.57,32.74,32.57,32.71,49174.0,32.57,32.74,32.57,32.71,49174.0
2016-11-09 12:25:00,32.72,32.76,32.65,32.75,71812.0,32.72,32.76,32.65,32.75,71812.0
2016-11-09 12:30:00,32.75,32.75,32.58,32.64,49947.0,32.75,32.75,32.58,32.64,49947.0
2016-11-09 12:35:00,32.62,32.64,32.54,32.59,20780.0,32.62,32.64,32.54,32.59,20780.0
2016-11-09 12:40:00,32.6,32.75,32.59,32.69,36088.0,32.6,32.75,32.59,32.69,36088.0
2016-11-09 12:45:00,32.69,32.71,32.56,32.6,31693.0,32.69,32.71,32.56,32.6,31693.0
2016-11-09 12:50:00,32.62,32.66,32.49,32.65,49183.0,32.62,32.66,32.49,32.65,49183.0
2016-11-09 12:55:00,32.67,32.76,32.57,32.73,78609.0,32.67,32.76,32.57,32.73,78609.0
2016-11-09 13:00:00,32.73,32.76,32.63,32.66,43575.0,32.73,32.76,32.63,32.66,43575.0
2016-11-09 13:05:00,32.66,32.76,32.61,32.68,49568.0,32.66,32.76,32.61,32.68,49568.0
2016-11-09 13:10:00,32.68,32.76,32.67,32.74,77556.0,32.68,32.76,32.67,32.74,77556.0
2016-11-09 13:15:00,32.74,32.76,32.62,32.65,64025.0,32.74,32.76,32.62,32.65,64025.0
2016-11-09 13:20:00,32.64,32.65,32.49,32.5,51116.0,32.64,32.65,32.49,32.5,51116.0
2016-11-09 13:25:00,32.5,32.54,32.42,32.46,31797.0,32.5,32.54,32.42,32.46,31797.0
2016-11-09 13:30:00,32.46,32.62,32.42,32.62,49577.0,32.46,32.62,32.42,32.62,49577.0
2016-11-09 13:35:00,32.61,32.67,32.52,32.58,42972.0,32.61,32.67,32.52,32.58,42972.0
2016-11-09 13:40:00,32.58,32.58,32.46,32.5,40959.0,32.58,32.58,32.46,32.5,40959.0
2016-11-09 13:45:00,32.5,32.51,32.44,32.46,25088.0,32.5,32.51,32.44,32.46,25088.0
2016-11-09 13:50:00,32.48,32.5,32.34,32.39,48660.0,32.48,32.5,32.34,32.39,48660.0
2016-11-09 13:55:00,32.4,32.45,32.32,32.33,30280.0,32.4,32.45,32.32,32.33,30280.0
2016-11-09 14:00:00,32.34,32.36,32.24,32.31,53219.0,32.34,32.36,32.24,32.31,53219.0
2016-11-09 14:05:00,32.32,32.4,32.21,32.29,44693.0,32.32,32.4,32.21,32.29,44693.0
2016-11-09 14:10:00,32.3,32.39,32.28,32.33,24550.0,32.3,32.39,32.28,32.33,24550.0
2016-11-09 14:15:00,32.32,32.44,32.31,32.32,29972.0,32.32,32.44,32.31,32.32,29972.0
2016-11-09 14:20:00,32.34,32.4,32.26,32.37,35902.0,32.34,32.4,32.26,32.37,35902.0
2016-11-09 14:25:00,32.36,32.39,32.19,32.23,29148.0,32.36,32.39,32.19,32.23,29148.0
2016-11-09 14:30:00,32.22,32.33,32.19,32.27,52263.0,32.22,32.33,32.19,32.27,52263.0
2016-11-09 14:35:00,32.29,32.32,32.17,32.31,36721.0,32.29,32.32,32.17,32.31,36721.0
2016-11-09 14:40:00,32.32,32.33,32.25,32.29,36009.0,32.32,32.33,32.25,32.29,36009.0
2016-11-09 14:45:00,32.3,32.35,32.29,32.33,33539.0,32.3,32.35,32.29,32.33,33539.0
2016-11-09 14:50:00,32.34,32.34,32.09,32.09,53873.0,32.34,32.34,32.09,32.09,53873.0
2016-11-09 14:55:00,32.1,32.12,31.97,32.03,117625.0,32.1,32.12,31.97,32.03,117625.0
2016-11-09 15:00:00,32.05,32.08,31.95,32.05,127203.0,32.05,32.08,31.95,32.05,127203.0
2016-11-09 15:05:00,32.05,32.11,32.01,32.07,52824.0,32.05,32.11,32.01,32.07,52824.0
2016-11-09 15:10:00,32.08,32.27,32.08,32.18,38627.0,32.08,32.27,32.08,32.18,38627.0
2016-11-09 15:15:00,32.18,32.19,32.11,32.11,45594.0,32.18,32.19,32.11,32.11,45594.0
2016-11-09 15:20:00,32.11,32.16,32.1,32.14,69028.0,32.11,32.16,32.1,32.14,69028.0
2016-11-09 15:25:00,32.14,32.14,32.08,32.09,95614.0,32.14,32.14,32.08,32.09,95614.0
2016-11-09 15:30:00,32.09,32.1,32.02,32.05,86090.0,32.09,32.1,32.02,32.05,86090.0
2016-11-09 15:35:00,32.06,32.1,32.01,32.06,142045.0,32.06,32.1,32.01,32.06,142045.0
2016-11-09 15:40:00,32.07,32.15,32.02,32.08,142765.0,32.07,32.15,32.02,32.08,142765.0
2016-11-09 15:45:00,32.08,32.08,31.98,32.02,127579.0,32.08,32.08,31.98,32.02,127579.0
2016-11-09 15:50:00,32.02,32.14,32.01,32.11,185150.0,32.02,32.14,32.01,32.11,185150.0
2016-11-09 15:55:00,32.11,32.15,32.05,32.1,321623.0,32.11,32.15,32.05,32.1,321623.0
2016-11-10 09:30:00,32.42,32.63,32.38,32.47,114960.0,32.42,32.63,32.38,32.47,114960.0
2016-11-10 09:35:00,32.47,32.7,32.44,32.49,46085.0,32.47,32.7,32.44,32.49,46085.0
2016-11-10 09:40:00,32.5,32.59,32.33,32.55,62077.0,32.5,32.59,32.33,32.55,62077.0
2016-11-10 09:45:00,32.53,32.74,32.33,32.33,78108.0,32.53,32.74,32.33,32.33,78108.0
2016-11-10 09:50:00,32.32,32.4,32.21,32.3,128398.0,32.32,32.4,32.21,32.3,128398.0
2016-11-10 09:55:00,32.3,32.31,31.89,31.95,112181.0,32.3,32.31,31.89,31.95,112181.0
2016-11-10 10:00:00,31.95,32.06,31.92,31.95,70463.0,31.95,32.06,31.92,31.95,70463.0
2016-11-10 10:05:00,31.98,32.1,31.91,31.96,56362.0,31.98,32.1,31.91,31.96,56362.0
2016-11-10 10:10:00,31.94,32.02,31.85,31.87,101740.0,31.94,32.02,31.85,31.87,101740.0
2016-11-10 10:15:00,31.85,32.01,31.75,31.75,63180.0,31.85,32.01,31.75,31.75,63180.0
2016-11-10 10:20:00,31.78,31.94,31.78,31.84,33692.0,31.78,31.94,31.78,31.84,33692.0
2016-11-10 10:25:00,31.85,31.85,31.64,31.64,55181.0,31.85,31.85,31.64,31.64,55181.0
2016-11-10 10:30:00,31.64,31.71,31.49,31.5,125822.0,31.64,31.71,31.49,31.5,125822.0
2016-11-10 10:35:00,31.51,31.57,31.23,31.25,134583.0,31.51,31.57,31.23,31.25,134583.0
2016-11-10 10:40:00,31.24,31.39,31.17,31.34,131662.0,31.24,31.39,31.17,31.34,131662.0
2016-11-10 10:45:00,31.37,31.47,31.23,31.26,39331.0,31.37,31.47,31.23,31.26,39331.0
2016-11-10 10:50:00,31.24,31.38,31.14,31.17,52184.0,31.24,31.38,31.14,31.17,52184.0
2016-11-10 10:55:00,31.18,31.3,31.07,31.1,37628.0,31.18,31.3,31.07,31.1,37628.0
2016-11-10 11:00:00,31.07,31.26,31.04,31.04,79983.0,31.07,31.26,31.04,31.04,79983.0
2016-11-10 11:05:00,31.05,31.26,31.05,31.15,80339.0,31.05,31.26,31.05,31.15,80339.0
2016-11-10 11:10:00,31.14,31.26,31.03,31.2,50709.0,31.14,31.26,31.03,31.2,50709.0
2016-11-10 11:15:00,31.22,31.36,31.2,31.34,65755.0,31.22,31.36,31.2,31.34,65755.0
2016-11-10 11:20:00,31.36,31.58,31.36,31.58,41571.0,31.36,31.58,31.36,31.58,41571.0
2016-11-10 11:25:00,31.57,31.58,31.44,31.51,36888.0,31.57,31.58,31.44,31.51,36888.0
2016-11-10 11:30:00,31.5,31.52,31.41,31.41,32373.0,31.5,31.52,31.41,31.41,32373.0
2016-11-10 11:35:00,31.42,31.44,31.32,31.34,39597.0,31.42,31.44,31.32,31.34,39597.0
2016-11-10 11:40:00,31.35,31.55,31.34,31.52,34778.0,31.35,31.55,31.34,31.52,34778.0
2016-11-10 11:45:00,31.52,31.68,31.47,31.5,31751.0,31.52,31.68,31.47,31.5,31751.0
2016-11-10 11:50:00,31.52,31.66,31.5,31.58,30404.0,31.52,31.66,31.5,31.58,30404.0
2016-11-10 11:55:00,31.55,31.58,31.46,31.57,33309.0,31.55,31.58,31.46,31.57,33309.0
2016-11-10 12:00:00,31.57,31.8,31.56,31.74,50965.0,31.57,31.8,31.56,31.74,50965.0
2016-11-10 12:05:00,31.75,31.78,31.57,31.57,40431.0,31.75,31.78,31.57,31.57,40431.0
2016-11-10 12:10:00,31.59,31.63,31.53,31.57,45831.0,31.59,31.63,31.53,31.57,45831.0
2016-11-10 12:15:00,31.56,31.63,31.5,31.57,25231.0,31.56,31.63,31.5,31.57,25231.0
2016-11-10 12:20:00,31.56,31.56,31.44,31.46,36097.0,31.56,31.56,31.44,31.46,36097.0
2016-11-10 12:25:00,31.47,31.52,31.4,31.43,20364.0,31.47,31.52,31.4,31.43,20364.0
2016-11-10 12:30:00,31.43,31.54,31.4,31.51,44464.0,31.43,31.54,31.4,31.51,44464.0
2016-11-10 12:35:00,31.5,31.5,31.36,31.36,34587.0,31.5,31.5,31.36,31.36,34587.0
2016-11-10 12:40:00,31.35,31.39,31.3,31.39,53993.0,31.35,31.39,31.3,31.39,53993.0
2016-11-10 12:45:00,31.39,31.5,31.39,31.46,39350.0,31.39,31.5,31.39,31.46,39350.0
2016-11-10 12:50:00,31.45,31.64,31.41,31.62,28834.0,31.45,31.64,31.41,31.62,28834.0
2016-11-10 12:55:00,31.62,31.63,31.53,31.56,38691.0,31.62,31.63,31.53,31.56,38691.0
2016-11-10 13:00:00,31.59,31.74,31.55,31.68,38854.0,31.59,31.74,31.55,31.68,38854.0
2016-11-10 13:05:00,31.68,31.78,31.67,31.78,18579.0,31.68,31.78,31.67,31.78,18579.0
2016-11-10 13:10:00,31.78,31.83,31.73,31.77,28373.0,31.78,31.83,31.73,31.77,28373.0
2016-11-10 13:15:00,31.79,31.91,31.79,31.9,48858.0,31.79,31.91,31.79,31.9,48858.0
2016-11-10 13:20:00,31.89,31.97,31.87,31.9,27711.0,31.89,31.97,31.87,31.9,27711.0
2016-11-10 13:25:00,31.86,31.93,31.81,31.89,49084.0,31.86,31.93,31.81,31.89,49084.0
2016-11-10 13:30:00,31.89,32.0,31.86,31.97,80448.0,31.89,32.0,31.86,31.97,80448.0
2016-11-10 13:35:00,31.98,32.28,31.98,32.24,58290.0,31.98,32.28,31.98,32.24,58290.0
2016-11-10 13:40:00,32.25,32.44,32.2,32.41,67042.0,32.25,32.44,32.2,32.41,67042.0
2016-11-10 13:45:00,32.4,32.5,32.34,32.43,46990.0,32.4,32.5,32.34,32.43,46990.0
2016-11-10 13:50:00,32.45,32.49,32.38,32.39,45576.0,32.45,32.49,32.38,32.39,45576.0
2016-11-10 13:55:00,32.4,32.41,32.25,32.33,45285.0,32.4,32.41,32.25,32.33,45285.0
2016-11-10 14:00:00,32.31,32.37,32.25,32.32,26063.0,32.31,32.37,32.25,32.32,26063.0
2016-11-10 14:05:00,32.31,32.43,32.31,32.42,35972.0,32.31,32.43,32.31,32.42,35972.0
2016-11-10 14:10:00,32.42,32.46,32.36,32.42,27757.0,32.42,32.46,32.36,32.42,27757.0
2016-11-10 14:15:00,32.43,32.44,32.23,32.25,41958.0,32.43,32.44,32.23,32.25,41958.0
2016-11-10 14:20:00,32.29,32.39,32.27,32.35,30448.0,32.29,32.39,32.27,32.35,30448.0
2016-11-10 14:25:00,32.36,32.42,32.34,32.35,42182.0,32.36,32.42,32.34,32.35,42182.0
2016-11-10 14:30:00,32.34,32.34,32.22,32.25,21680.0,32.34,32.34,32.22,32.25,21680.0
2016-11-10 14:35:00,32.25,32.37,32.13,32.37,48431.0,32.25,32.37,32.13,32.37,48431.0
2016-11-10 14:40:00,32.36,32.4,32.27,32.32,39367.0,32.36,32.4,32.27,32.32,39367.0
2016-11-10 14:45:00,32.31,32.36,32.24,32.3,38108.0,32.31,32.36,32.24,32.3,38108.0
2016-11-10 14:50:00,32.3,32.33,32.2,32.27,27209.0,32.3,32.33,32.2,32.27,27209.0
2016-11-10 14:55:00,32.27,32.34,32.22,32.32,20225.0,32.27,32.34,32.22,32.32,20225.0
2016-11-10 15:00:00,32.34,32.34,32.22,32.25,40899.0,32.34,32.34,32.22,32.25,40899.0
2016-11-10 15:05:00,32.25,32.25,32.08,32.15,61723.0,32.25,32.25,32.08,32.15,61723.0
2016-11-10 15:10:00,32.15,32.16,32.05,32.09,31729.0,32.15,32.16,32.05,32.09,31729.0
2016-11-10 15:15:00,32.1,32.11,32.03,32.05,25210.0,32.1,32.11,32.03,32.05,25210.0
2016-11-10 15:20:00,32.05,32.09,32.01,32.01,30733.0,32.05,32.09,32.01,32.01,30733.0
2016-11-10 15:25:00,32.0,32.01,31.95,31.98,24486.0,32.0,32.01,31.95,31.98,24486.0
2016-11-10 15:30:00,31.98,31.99,31.85,31.86,42324.0,31.98,31.99,31.85,31.86,42324.0
2016-11-10 15:35:00,31.85,31.91,31.83,31.89,39383.0,31.85,31.91,31.83,31.89,39383.0
2016-11-10 15:40:00,31.88,31.9,31.83,31.89,44463.0,31.88,31.9,31.83,31.89,44463.0
2016-11-10 15:45:00,31.89,31.9,31.84,31.87,56572.0,31.89,31.9,31.84,31.87,56572.0
2016-11-10 15:50:00,31.87,31.93,31.87,31.93,130821.0,31.87,31.93,31.87,31.93,130821.0
2016-11-10 15:55:00,31.92,31.97,31.89,31.95,245649.0,31.92,31.97,31.89,31.95,245649.0
2016-11-11 09:30:00,31.57,32.13,31.57,32.04,91008.0,31.57,32.13,31.57,32.04,91008.0
2016-11-11 09:35:00,32.08,32.08,31.76,31.95,23470.0,32.08,32.08,31.76,31.95,23470.0
2016-11-11 09:40:00,31.95,31.95,31.5,31.56,52638.0,31.95,31.95,31.5,31.56,52638.0
2016-11-11 09:45:00,31.57,31.74,31.4,31.64,101553.0,31.57,31.74,31.4,31.64,101553.0
2016-11-11 09:50:00,31.61,31.66,31.41,31.49,95997.0,31.61,31.66,31.41,31.49,95997.0
2016-11-11 09:55:00,31.49,31.5,31.35,31.49,65045.0,31.49,31.5,31.35,31.49,65045.0
2016-11-11 10:00:00,31.5,31.61,31.48,31.49,51036.0,31.5,31.61,31.48,31.49,51036.0
2016-11-11 10:05:00,31.5,31.71,31.5,31.68,53676.0,31.5,31.71,31.5,31.68,53676.0
2016-11-11 10:10:00,31.67,31.72,31.62,31.72,31607.0,31.67,31.72,31.62,31.72,31607.0
2016-11-11 10:15:00,31.72,31.85,31.63,31.65,33988.0,31.72,31.85,31.63,31.65,33988.0
2016-11-11 10:20:00,31.65,31.73,31.61,31.73,40973.0,31.65,31.73,31.61,31.73,40973.0
2016-11-11 10:25:00,31.71,31.71,31.41,31.51,40436.0,31.71,31.71,31.41,31.51,40436.0
2016-11-11 10:30:00,31.51,31.64,31.47,31.54,24213.0,31.51,31.64,31.47,31.54,24213.0
2016-11-11 10:35:00,31.56,31.64,31.48,31.56,22776.0,31.56,31.64,31.48,31.56,22776.0
2016-11-11 10:40:00,31.55,31.67,31.5,31.66,58814.0,31.55,31.67,31.5,31.66,58814.0
2016-11-11 10:45:00,31.68,31.7,31.62,31.62,42063.0,31.68,31.7,31.62,31.62,42063.0
2016-11-11 10:50:00,31.62,31.67,31.53,31.64,76253.0,31.62,31.67,31.53,31.64,76253.0
2016-11-11 10:55:00,31.63,31.64,31.54,31.63,26968.0,31.63,31.64,31.54,31.63,26968.0
2016-11-11 11:00:00,31.62,31.65,31.53,31.55,54464.0,31.62,31.65,31.53,31.55,54464.0
2016-11-11 11:05:00,31.55,31.61,31.5,31.52,13721.0,31.55,31.61,31.5,31.52,13721.0
2016-11-11 11:10:00,31.49,31.5,31.37,31.45,52105.0,31.49,31.5,31.37,31.45,52105.0
2016-11-11 11:15:00,31.44,31.46,31.4,31.44,46908.0,31.44,31.46,31.4,31.44,46908.0
2016-11-11 11:20:00,31.44,31.46,31.4,31.4,44450.0,31.44,31.46,31.4,31.4,44450.0
2016-11-11 11:25:00,31.39,31.45,31.38,31.44,39020.0,31.39,31.45,31.38,31.44,39020.0
2016-11-11 11:30:00,31.45,31.47,31.39,31.39,64092.0,31.45,31.47,31.39,31.39,64092.0
2016-11-11 11:35:00,31.4,31.47,31.39,31.44,38164.0,31.4,31.47,31.39,31.44,38164.0
2016-11-11 11:40:00,31.44,31.53,31.41,31.42,45416.0,31.44,31.53,31.41,31.42,45416.0
2016-11-11 11:45:00,31.42,31.47,31.38,31.41,29878.0,31.42,31.47,31.38,31.41,29878.0
2016-11-11 11:50:00,31.4,31.51,31.4,31.51,49536.0,31.4,31.51,31.4,31.51,49536.0
2016-11-11 11:55:00,31.52,31.6,31.5,31.57,57493.0,31.52,31.6,31.5,31.57,57493.0
2016-11-11 12:00:00,31.57,31.77,31.56,31.77,45818.0,31.57,31.77,31.56,31.77,45818.0
2016-11-11 12:05:00,31.78,31.85,31.73,31.84,23260.0,31.78,31.85,31.73,31.84,23260.0
2016-11-11 12:10:00,31.81,31.95,31.8,31.88,41349.0,31.81,31.95,31.8,31.88,41349.0
2016-11-11 12:15:00,31.89,32.04,31.89,32.0,37423.0,31.89,32.04,31.89,32.0,37423.0
2016-11-11 12:20:00,32.0,32.05,31.83,31.85,34633.0,32.0,32.05,31.83,31.85,34633.0
2016-11-11 12:25:00,31.85,31.97,31.85,31.93,24539.0,31.85,31.97,31.85,31.93,24539.0
2016-11-11 12:30:00,31.93,32.01,31.9,31.93,15821.0,31.93,32.01,31.9,31.93,15821.0
2016-11-11 12:35:00,31.93,32.01,31.91,31.97,14275.0,31.93,32.01,31.91,31.97,14275.0
2016-11-11 12:40:00,31.98,32.01,31.89,31.91,20354.0,31.98,32.01,31.89,31.91,20354.0
2016-11-11 12:45:00,31.91,31.98,31.91,31.98,15173.0,31.91,31.98,31.91,31.98,15173.0
2016-11-11 12:50:00,31.97,32.05,31.93,32.04,32043.0,31.97,32.05,31.93,32.04,32043.0
2016-11-11 12:55:00,32.05,32.09,31.99,32.07,17879.0,32.05,32.09,31.99,32.07,17879.0
2016-11-11 13:00:00,32.07,32.17,32.06,32.17,21541.0,32.07,32.17,32.06,32.17,21541.0
2016-11-11 13:05:00,32.17,32.2,32.09,32.13,16363.0,32.17,32.2,32.09,32.13,16363.0
2016-11-11 13:10:00,32.13,32.21,32.1,32.2,20669.0,32.13,32.21,32.1,32.2,20669.0
2016-11-11 13:15:00,32.17,32.21,32.03,32.09,27688.0,32.17,32.21,32.03,32.09,27688.0
2016-11-11 13:20:00,32.08,32.19,32.07,32.12,18286.0,32.08,32.19,32.07,32.12,18286.0
2016-11-11 13:25:00,32.13,32.13,32.06,32.07,23511.0,32.13,32.13,32.06,32.07,23511.0
2016-11-11 13:30:00,32.07,32.19,32.07,32.08,40777.0,32.07,32.19,32.07,32.08,40777.0
2016-11-11 13:35:00,32.08,32.13,32.03,32.06,22020.0,32.08,32.13,32.03,32.06,22020.0
2016-11-11 13:40:00,32.03,32.08,32.01,32.08,13556.0,32.03,32.08,32.01,32.08,13556.0
2016-11-11 13:45:00,32.08,32.11,32.02,32.07,23138.0,32.08,32.11,32.02,32.07,23138.0
2016-11-11 13:50:00,32.07,32.09,32.03,32.09,11691.0,32.07,32.09,32.03,32.09,11691.0
2016-11-11 13:55:00,32.1,32.11,32.02,32.02,22269.0,32.1,32.11,32.02,32.02,22269.0
2016-11-11 14:00:00,32.02,32.02,31.92,31.94,23685.0,32.02,32.02,31.92,31.94,23685.0
2016-11-11 14:05:00,31.93,31.95,31.88,31.93,22084.0,31.93,31.95,31.88,31.93,22084.0
2016-11-11 14:10:00,31.92,31.93,31.81,31.83,22097.0,31.92,31.93,31.81,31.83,22097.0
2016-11-11 14:15:00,31.83,31.97,31.82,31.96,13107.0,31.83,31.97,31.82,31.96,13107.0
2016-11-11 14:20:00,31.96,31.96,31.83,31.85,29108.0,31.96,31.96,31.83,31.85,29108.0
2016-11-11 14:25:00,31.85,31.92,31.84,31.86,11764.0,31.85,31.92,31.84,31.86,11764.0
2016-11-11 14:30:00,31.86,31.91,31.83,31.85,23720.0,31.86,31.91,31.83,31.85,23720.0
2016-11-11 14:35:00,31.85,31.87,31.77,31.82,16731.0,31.85,31.87,31.77,31.82,16731.0
2016-11-11 14:40:00,31.8,31.84,31.73,31.84,20715.0,31.8,31.84,31.73,31.84,20715.0
2016-11-11 14:45:00,31.85,31.87,31.78,31.78,11828.0,31.85,31.87,31.78,31.78,11828.0
2016-11-11 14:50:00,31.77,31.82,31.73,31.76,20794.0,31.77,31.82,31.73,31.76,20794.0
2016-11-11 14:55:00,31.76,31.78,31.7,31.73,26991.0,31.76,31.78,31.7,31.73,26991.0
2016-11-11 15:00:00,31.72,31.81,31.72,31.81,18723.0,31.72,31.81,31.72,31.81,18723.0
2016-11-11 15:05:00,31.82,31.94,31.82,31.94,29421.0,31.82,31.94,31.82,31.94,29421.0
2016-11-11 15:10:00,31.94,31.98,31.89,31.95,27591.0,31.94,31.98,31.89,31.95,27591.0
2016-11-11 15:15:00,31.96,31.98,31.9,31.95,27579.0,31.96,31.98,31.9,31.95,27579.0
2016-11-11 15:20:00,31.94,31.97,31.93,31.97,32121.0,31.94,31.97,31.93,31.97,32121.0
2016-11-11 15:25:00,31.96,31.96,31.89,31.9,39242.0,31.96,31.96,31.89,31.9,39242.0
2016-11-11 15:30:00,31.89,31.95,31.89,31.95,50503.0,31.89,31.95,31.89,31.95,50503.0
2016-11-11 15:35:00,31.94,31.95,31.84,31.87,76693.0,31.94,31.95,31.84,31.87,76693.0
2016-11-11 15:40:00,31.88,31.94,31.87,31.92,57284.0,31.88,31.94,31.87,31.92,57284.0
2016-11-11 15:45:00,31.92,31.97,31.9,31.97,100516.0,31.92,31.97,31.9,31.97,100516.0
2016-11-11 15:50:00,31.96,32.08,31.96,32.05,122866.0,31.96,32.08,31.96,32.05,122866.0
2016-11-11 15:55:00,32.05,32.09,32.0,32.07,200281.0,32.05,32.09,32.0,32.07,200281.0
2016-11-14 09:30:00,32.38,32.86,32.19,32.66,116101.0,32.38,32.86,32.19,32.66,116101.0
2016-11-14 09:35:00,32.64,32.98,32.39,32.46,77775.0,32.64,32.98,32.39,32.46,77775.0
2016-11-14 09:40:00,32.4,32.58,32.26,32.5,40884.0,32.4,32.58,32.26,32.5,40884.0
2016-11-14 09:45:00,32.48,32.6,32.39,32.39,49436.0,32.48,32.6,32.39,32.39,49436.0
2016-11-14 09:50:00,32.4,32.51,32.34,32.37,37167.0,32.4,32.51,32.34,32.37,37167.0
2016-11-14 09:55:00,32.36,32.47,32.34,32.47,66920.0,32.36,32.47,32.34,32.47,66920.0
2016-11-14 10:00:00,32.43,32.43,32.36,32.39,44702.0,32.43,32.43,32.36,32.39,44702.0
2016-11-14 10:05:00,32.4,32.62,32.38,32.54,79948.0,32.4,32.62,32.38,32.54,79948.0
2016-11-14 10:10:00,32.53,32.75,32.52,32.75,49817.0,32.53,32.75,32.52,32.75,49817.0
2016-11-14 10:15:00,32.74,32.93,32.7,32.82,77784.0,32.74,32.93,32.7,32.82,77784.0
2016-11-14 10:20:00,32.81,32.83,32.72,32.77,29793.0,32.81,32.83,32.72,32.77,29793.0
2016-11-14 10:25:00,32.77,32.8,32.68,32.75,32059.0,32.77,32.8,32.68,32.75,32059.0
2016-11-14 10:30:00,32.77,32.79,32.64,32.67,29192.0,32.77,32.79,32.64,32.67,29192.0
2016-11-14 10:35:00,32.69,32.75,32.65,32.69,25540.0,32.69,32.75,32.65,32.69,25540.0
2016-11-14 10:40:00,32.7,32.72,32.54,32.59,46190.0,32.7,32.72,32.54,32.59,46190.0
2016-11-14 10:45:00,32.58,32.65,32.55,32.62,30822.0,32.58,32.65,32.55,32.62,30822.0
2016-11-14 10:50:00,32.6,32.7,32.55,32.63,35065.0,32.6,32.7,32.55,32.63,35065.0
2016-11-14 10:55:00,32.62,32.63,32.52,32.55,43393.0,32.62,32.63,32.52,32.55,43393.0
2016-11-14 11:00:00,32.54,32.62,32.52,32.55,35794.0,32.54,32.62,32.52,32.55,35794.0
2016-11-14 11:05:00,32.54,32.62,32.51,32.59,34202.0,32.54,32.62,32.51,32.59,34202.0
2016-11-14 11:10:00,32.58,32.7,32.58,32.66,33815.0,32.58,32.7,32.58,32.66,33815.0
2016-11-14 11:15:00,32.68,32.69,32.59,32.63,24045.0,32.68,32.69,32.59,32.63,24045.0
2016-11-14 11:20:00,32.62,32.62,32.53,32.54,28811.0,32.62,32.62,32.53,32.54,28811.0
2016-11-14 11:25:00,32.54,32.56,32.5,32.54,26914.0,32.54,32.56,32.5,32.54,26914.0
2016-11-14 11:30:00,32.54,32.58,32.5,32.54,27605.0,32.54,32.58,32.5,32.54,27605.0
2016-11-14 11:35:00,32.52,32.61,32.52,32.53,10350.0,32.52,32.61,32.52,32.53,10350.0
2016-11-14 11:40:00,32.54,32.54,32.48,32.51,61155.0,32.54,32.54,32.48,32.51,61155.0
2016-11-14 11:45:00,32.5,32.56,32.48,32.53,38828.0,32.5,32.56,32.48,32.53,38828.0
2016-11-14 11:50:00,32.53,32.56,32.49,32.52,39518.0,32.53,32.56,32.49,32.52,39518.0
2016-11-14 11:55:00,32.51,32.54,32.49,32.54,43479.0,32.51,32.54,32.49,32.54,43479.0
2016-11-14 12:00:00,32.55,32.57,32.49,32.5,23181.0,32.55,32.57,32.49,32.5,23181.0
2016-11-14 12:05:00,32.51,32.63,32.51,32.58,95600.0,32.51,32.63,32.51,32.58,95600.0
2016-11-14 12:10:00,32.59,32.73,32.55,32.72,23720.0,32.59,32.73,32.55,32.72,23720.0
2016-11-14 12:15:00,32.72,32.78,32.67,32.77,14250.0,32.72,32.78,32.67,32.77,14250.0
2016-11-14 12:20:00,32.76,32.76,32.69,32.69,13427.0,32.76,32.76,32.69,32.69,13427.0
2016-11-14 12:25:00,32.71,32.76,32.68,32.76,13168.0,32.71,32.76,32.68,32.76,13168.0
2016-11-14 12:30:00,32.76,32.82,32.71,32.75,36539.0,32.76,32.82,32.71,32.75,36539.0
2016-11-14 12:35:00,32.75,32.84,32.72,32.83,20263.0,32.75,32.84,32.72,32.83,20263.0
2016-11-14 12:40:00,32.84,32.88,32.82,32.86,17930.0,32.84,32.88,32.82,32.86,17930.0
2016-11-14 12:45:00,32.86,32.92,32.84,32.9,26323.0,32.86,32.92,32.84,32.9,26323.0
2016-11-14 12:50:00,32.89,32.94,32.87,32.9,20505.0,32.89,32.94,32.87,32.9,20505.0
2016-11-14 12:55:00,32.89,32.94,32.79,32.94,26465.0,32.89,32.94,32.79,32.94,26465.0
2016-11-14 13:00:00,32.94,32.94,32.89,32.89,15052.0,32.94,32.94,32.89,32.89,15052.0
2016-11-14 13:05:00,32.91,32.97,32.86,32.97,21224.0,32.91,32.97,32.86,32.97,21224.0
2016-11-14 13:10:00,32.98,33.04,32.97,33.0,62159.0,32.98,33.04,32.97,33.0,62159.0
2016-11-14 13:15:00,33.01,33.05,32.99,33.04,26302.0,33.01,33.05,32.99,33.04,26302.0
2016-11-14 13:20:00,33.03,33.08,32.99,33.02,30066.0,33.03,33.08,32.99,33.02,30066.0
2016-11-14 13:25:00,33.01,33.09,32.98,33.07,34697.0,33.01,33.09,32.98,33.07,34697.0
2016-11-14 13:30:00,33.07,33.2,33.07,33.18,43170.0,33.07,33.2,33.07,33.18,43170.0
2016-11-14 13:35:00,33.19,33.29,33.19,33.26,43227.0,33.19,33.29,33.19,33.26,43227.0
2016-11-14 13:40:00,33.27,33.27,33.23,33.27,16858.0,33.27,33.27,33.23,33.27,16858.0
2016-11-14 13:45:00,33.27,33.44,33.26,33.41,93968.0,33.27,33.44,33.26,33.41,93968.0
2016-11-14 13:50:00,33.42,33.43,33.25,33.29,24776.0,33.42,33.43,33.25,33.29,24776.0
2016-11-14 13:55:00,33.28,33.29,33.17,33.19,22273.0,33.28,33.29,33.17,33.19,22273.0
2016-11-14 14:00:00,33.2,33.22,33.15,33.16,14001.0,33.2,33.22,33.15,33.16,14001.0
2016-11-14 14:05:00,33.15,33.2,33.14,33.19,16567.0,33.15,33.2,33.14,33.19,16567.0
2016-11-14 14:10:00,33.19,33.22,33.19,33.21,19393.0,33.19,33.22,33.19,33.21,19393.0
2016-11-14 14:15:00,33.22,33.33,33.19,33.25,60434.0,33.22,33.33,33.19,33.25,60434.0
2016-11-14 14:20:00,33.25,33.25,33.14,33.14,28191.0,33.25,33.25,33.14,33.14,28191.0
2016-11-14 14:25:00,33.13,33.17,33.04,33.05,34237.0,33.13,33.17,33.04,33.05,34237.0
2016-11-14 14:30:00,33.04,33.09,33.02,33.07,26180.0,33.04,33.09,33.02,33.07,26180.0
2016-11-14 14:35:00,33.07,33.08,32.99,33.01,36029.0,33.07,33.08,32.99,33.01,36029.0
2016-11-14 14:40:00,33.01,33.06,32.95,32.98,46773.0,33.01,33.06,32.95,32.98,46773.0
2016-11-14 14:45:00,32.99,33.0,32.96,32.98,34331.0,32.99,33.0,32.96,32.98,34331.0
2016-11-14 14:50:00,32.99,33.02,32.97,33.01,29079.0,32.99,33.02,32.97,33.01,29079.0
2016-11-14 14:55:00,33.01,33.04,32.97,33.02,38854.0,33.01,33.04,32.97,33.02,38854.0
2016-11-14 15:00:00,33.02,33.08,33.0,33.07,39632.0,33.02,33.08,33.0,33.07,39632.0
2016-11-14 15:05:00,33.07,33.11,33.04,33.04,25923.0,33.07,33.11,33.04,33.04,25923.0
2016-11-14 15:10:00,33.03,33.04,33.0,33.0,43182.0,33.03,33.04,33.0,33.0,43182.0
2016-11-14 15:15:00,33.01,33.05,33.0,33.05,25511.0,33.01,33.05,33.0,33.05,25511.0
2016-11-14 15:20:00,33.05,33.05,33.0,33.03,20341.0,33.05,33.05,33.0,33.03,20341.0
2016-11-14 15:25:00,33.02,33.03,32.97,32.99,24616.0,33.02,33.03,32.97,32.99,24616.0
2016-11-14 15:30:00,33.0,33.05,32.99,33.01,26286.0,33.0,33.05,32.99,33.01,26286.0
2016-11-14 15:35:00,33.01,33.09,32.98,33.03,27067.0,33.01,33.09,32.98,33.03,27067.0
2016-11-14 15:40:00,33.03,33.05,33.0,33.02,84208.0,33.03,33.05,33.0,33.02,84208.0
2016-11-14 15:45:00,33.01,33.04,32.96,32.98,70263.0,33.01,33.04,32.96,32.98,70263.0
2016-11-14 15:50:00,32.98,33.08,32.97,33.02,75516.0,32.98,33.08,32.97,33.02,75516.0
2016-11-14 15:55:00,33.02,33.09,33.0,33.09,175545.0,33.02,33.09,33.0,33.09,175545.0
2016-11-15 09:30:00,33.16,33.2,33.01,33.06,53827.0,33.16,33.2,33.01,33.06,53827.0
2016-11-15 09:35:00,33.08,33.16,33.04,33.08,12539.0,33.08,33.16,33.04,33.08,12539.0
2016-11-15 09:40:00,33.08,33.16,33.03,33.1,115415.0,33.08,33.16,33.03,33.1,115415.0
2016-11-15 09:45:00,33.1,33.17,33.01,33.06,53472.0,33.1,33.17,33.01,33.06,53472.0
2016-11-15 09:50:00,33.05,33.2,33.05,33.14,39329.0,33.05,33.2,33.05,33.14,39329.0
2016-11-15 09:55:00,33.14,33.26,33.1,33.23,28413.0,33.14,33.26,33.1,33.23,28413.0
2016-11-15 10:00:00,33.26,33.42,33.24,33.38,54515.0,33.26,33.42,33.24,33.38,54515.0
2016-11-15 10:05:00,33.38,33.4,33.28,33.29,41210.0,33.38,33.4,33.28,33.29,41210.0
2016-11-15 10:10:00,33.31,33.32,33.16,33.21,27451.0,33.31,33.32,33.16,33.21,27451.0
2016-11-15 10:15:00,33.2,33.23,33.13,33.15,25446.0,33.2,33.23,33.13,33.15,25446.0
2016-11-15 10:20:00,33.15,33.22,33.13,33.18,16810.0,33.15,33.22,33.13,33.18,16810.0
2016-11-15 10:25:00,33.18,33.2,33.05,33.07,30376.0,33.18,33.2,33.05,33.07,30376.0
2016-11-15 10:30:00,33.07,33.14,33.03,33.11,43173.0,33.07,33.14,33.03,33.11,43173.0
2016-11-15 10:35:00,33.11,33.16,33.07,33.07,16740.0,33.11,33.16,33.07,33.07,16740.0
2016-11-15 10:40:00,33.07,33.15,33.04,33.11,18864.0,33.07,33.15,33.04,33.11,18864.0
2016-11-15 10:45:00,33.12,33.34,33.11,33.33,34918.0,33.12,33.34,33.11,33.33,34918.0
2016-11-15 10:50:00,33.33,33.38,33.26,33.37,50460.0,33.33,33.38,33.26,33.37,50460.0
2016-11-15 10:55:00,33.36,33.39,33.34,33.37,20829.0,33.36,33.39,33.34,33.37,20829.0
2016-11-15 11:00:00,33.39,33.44,33.32,33.41,64407.0,33.39,33.44,33.32,33.41,64407.0
2016-11-15 11:05:00,33.41,33.49,33.32,33.37,37936.0,33.41,33.49,33.32,33.37,37936.0
2016-11-15 11:10:00,33.38,33.38,33.22,33.25,19393.0,33.38,33.38,33.22,33.25,19393.0
2016-11-15 11:15:00,33.25,33.27,33.17,33.18,18565.0,33.25,33.27,33.17,33.18,18565.0
2016-11-15 11:20:00,33.2,33.25,33.17,33.2,12652.0,33.2,33.25,33.17,33.2,12652.0
2016-11-15 11:25:00,33.2,33.2,33.11,33.13,33151.0,33.2,33.2,33.11,33.13,33151.0
2016-11-15 11:30:00,33.14,33.16,33.1,33.12,43360.0,33.14,33.16,33.1,33.12,43360.0
2016-11-15 11:35:00,33.12,33.2,33.12,33.19,17435.0,33.12,33.2,33.12,33.19,17435.0
2016-11-15 11:40:00,33.17,33.17,33.09,33.11,20981.0,33.17,33.17,33.09,33.11,20981.0
2016-11-15 11:45:00,33.1,33.11,33.06,33.08,13038.0,33.1,33.11,33.06,33.08,13038.0
2016-11-15 11:50:00,33.08,33.11,32.99,33.06,88597.0,33.08,33.11,32.99,33.06,88597.0
2016-11-15 11:55:00,33.07,33.08,32.98,32.99,27233.0,33.07,33.08,32.98,32.99,27233.0
2016-11-15 12:00:00,33.0,33.0,32.91,32.92,23265.0,33.0,33.0,32.91,32.92,23265.0
2016-11-15 12:05:00,32.92,33.0,32.91,32.94,25731.0,32.92,33.0,32.91,32.94,25731.0
2016-11-15 12:10:00,32.95,32.98,32.93,32.94,19750.0,32.95,32.98,32.93,32.94,19750.0
2016-11-15 12:15:00,32.94,33.02,32.93,33.0,30677.0,32.94,33.02,32.93,33.0,30677.0
2016-11-15 12:20:00,33.0,33.0,32.91,32.91,19645.0,33.0,33.0,32.91,32.91,19645.0
2016-11-15 12:25:00,32.91,32.92,32.83,32.85,26493.0,32.91,32.92,32.83,32.85,26493.0
2016-11-15 12:30:00,32.85,32.86,32.74,32.78,45408.0,32.85,32.86,32.74,32.78,45408.0
2016-11-15 12:35:00,32.78,32.78,32.61,32.68,55280.0,32.78,32.78,32.61,32.68,55280.0
2016-11-15 12:40:00,32.68,32.7,32.56,32.58,81829.0,32.68,32.7,32.56,32.58,81829.0
2016-11-15 12:45:00,32.62,32.71,32.57,32.67,36495.0,32.62,32.71,32.57,32.67,36495.0
2016-11-15 12:50:00,32.66,32.68,32.61,32.61,27533.0,32.66,32.68,32.61,32.61,27533.0
2016-11-15 12:55:00,32.62,32.77,32.62,32.74,38169.0,32.62,32.77,32.62,32.74,38169.0
2016-11-15 13:00:00,32.74,32.78,32.7,32.71,19690.0,32.74,32.78,32.7,32.71,19690.0
2016-11-15 13:05:00,32.7,32.81,32.7,32.8,14876.0,32.7,32.81,32.7,32.8,14876.0
2016-11-15 13:10:00,32.77,32.81,32.75,32.8,12693.0,32.77,32.81,32.75,32.8,12693.0
2016-11-15 13:15:00,32.78,32.8,32.69,32.69,23101.0,32.78,32.8,32.69,32.69,23101.0
2016-11-15 13:20:00,32.67,32.67,32.58,32.63,27292.0,32.67,32.67,32.58,32.63,27292.0
2016-11-15 13:25:00,32.63,32.72,32.62,32.67,26845.0,32.63,32.72,32.62,32.67,26845.0
2016-11-15 13:30:00,32.68,32.79,32.63,32.69,124199.0,32.68,32.79,32.63,32.69,124199.0
2016-11-15 13:35:00,32.68,32.69,32.61,32.63,19247.0,32.68,32.69,32.61,32.63,19247.0
2016-11-15 13:40:00,32.64,32.74,32.62,32.69,15977.0,32.64,32.74,32.62,32.69,15977.0
2016-11-15 13:45:00,32.69,32.72,32.59,32.65,54773.0,32.69,32.72,32.59,32.65,54773.0
2016-11-15 13:50:00,32.65,32.68,32.61,32.68,25245.0,32.65,32.68,32.61,32.68,25245.0
2016-11-15 13:55:00,32.67,32.72,32.62,32.67,39651.0,32.67,32.72,32.62,32.67,39651.0
2016-11-15 14:00:00,32.67,32.78,32.67,32.72,30503.0,32.67,32.78,32.67,32.72,30503.0
2016-11-15 14:05:00,32.72,32.79,32.71,32.77,23529.0,32.72,32.79,32.71,32.77,23529.0
2016-11-15 14:10:00,32.77,32.85,32.76,32.84,63375.0,32.77,32.85,32.76,32.84,63375.0
2016-11-15 14:15:00,32.83,32.84,32.76,32.83,33355.0,32.83,32.84,32.76,32.83,33355.0
2016-11-15 14:20:00,32.84,32.84,32.76,32.79,30314.0,32.84,32.84,32.76,32.79,30314.0
2016-11-15 14:25:00,32.78,32.79,32.7,32.73,42157.0,32.78,32.79,32.7,32.73,42157.0
2016-11-15 14:30:00,32.73,32.74,32.7,32.71,69284.0,32.73,32.74,32.7,32.71,69284.0
2016-11-15 14:35:00,32.7,32.85,32.7,32.84,44627.0,32.7,32.85,32.7,32.84,44627.0
2016-11-15 14:40:00,32.85,32.91,32.78,32.84,73866.0,32.85,32.91,32.78,32.84,73866.0
2016-11-15 14:45:00,32.82,32.91,32.82,32.86,44906.0,32.82,32.91,32.82,32.86,44906.0
2016-11-15 14:50:00,32.86,32.9,32.81,32.89,36199.0,32.86,32.9,32.81,32.89,36199.0
2016-11-15 14:55:00,32.9,32.96,32.86,32.93,26407.0,32.9,32.96,32.86,32.93,26407.0
2016-11-15 15:00:00,32.92,32.97,32.88,32.88,21318.0,32.92,32.97,32.88,32.88,21318.0
2016-11-15 15:05:00,32.88,33.03,32.87,33.01,78412.0,32.88,33.03,32.87,33.01,78412.0
2016-11-15 15:10:00,33.02,33.08,33.01,33.07,65845.0,33.02,33.08,33.01,33.07,65845.0
2016-11-15 15:15:00,33.07,33.09,33.02,33.09,51034.0,33.07,33.09,33.02,33.09,51034.0
2016-11-15 15:20:00,33.1,33.14,33.07,33.09,45839.0,33.1,33.14,33.07,33.09,45839.0
2016-11-15 15:25:00,33.08,33.17,33.07,33.14,45614.0,33.08,33.17,33.07,33.14,45614.0
2016-11-15 15:30:00,33.15,33.25,33.13,33.2,77652.0,33.15,33.25,33.13,33.2,77652.0
2016-11-15 15:35:00,33.2,33.2,33.08,33.12,146240.0,33.2,33.2,33.08,33.12,146240.0
2016-11-15 15:40:00,33.12,33.18,33.11,33.13,65783.0,33.12,33.18,33.11,33.13,65783.0
2016-11-15 15:45:00,33.14,33.15,33.05,33.1,77912.0,33.14,33.15,33.05,33.1,77912.0
2016-11-15 15:50:00,33.09,33.23,33.09,33.19,138399.0,33.09,33.23,33.09,33.19,138399.0
2016-11-15 15:55:00,33.18,33.21,33.14,33.19,86077.0,33.18,33.21,33.14,33.19,86077.0
2016-11-16 09:30:00,33.03,33.13,32.71,32.88,69506.0,33.03,33.13,32.71,32.88,69506.0
2016-11-16 09:35:00,32.84,32.9,32.67,32.76,27445.0,32.84,32.9,32.67,32.76,27445.0
2016-11-16 09:40:00,32.77,32.91,32.75,32.81,30087.0,32.77,32.91,32.75,32.81,30087.0
2016-11-16 09:45:00,32.81,32.82,32.56,32.61,33883.0,32.81,32.82,32.56,32.61,33883.0
2016-11-16 09:50:00,32.62,32.69,32.55,32.63,41335.0,32.62,32.69,32.55,32.63,41335.0
2016-11-16 09:55:00,32.68,32.68,32.57,32.57,43852.0,32.68,32.68,32.57,32.57,43852.0
2016-11-16 10:00:00,32.58,32.62,32.51,32.56,49645.0,32.58,32.62,32.51,32.56,49645.0
2016-11-16 10:05:00,32.56,32.68,32.55,32.67,23720.0,32.56,32.68,32.55,32.67,23720.0
2016-11-16 10:10:00,32.67,32.71,32.6,32.64,37970.0,32.67,32.71,32.6,32.64,37970.0
2016-11-16 10:15:00,32.64,32.67,32.63,32.65,18188.0,32.64,32.67,32.63,32.65,18188.0
2016-11-16 10:20:00,32.64,32.69,32.58,32.6,30652.0,32.64,32.69,32.58,32.6,30652.0
2016-11-16 10:25:00,32.58,32.6,32.51,32.52,32422.0,32.58,32.6,32.51,32.52,32422.0
2016-11-16 10:30:00,32.51,32.59,32.47,32.5,75026.0,32.51,32.59,32.47,32.5,75026.0
2016-11-16 10:35:00,32.51,32.6,32.48,32.53,42466.0,32.51,32.6,32.48,32.53,42466.0
2016-11-16 10:40:00,32.51,32.59,32.5,32.57,25378.0,32.51,32.59,32.5,32.57,25378.0
2016-11-16 10:45:00,32.57,32.62,32.48,32.48,25726.0,32.57,32.62,32.48,32.48,25726.0
2016-11-16 10:50:00,32.49,32.54,32.44,32.45,18855.0,32.49,32.54,32.44,32.45,18855.0
2016-11-16 10:55:00,32.47,32.47,32.38,32.39,24328.0,32.47,32.47,32.38,32.39,24328.0
2016-11-16 11:00:00,32.42,32.44,32.32,32.38,68228.0,32.42,32.44,32.32,32.38,68228.0
2016-11-16 11:05:00,32.38,32.45,32.37,32.42,29269.0,32.38,32.45,32.37,32.42,29269.0
2016-11-16 11:10:00,32.42,32.55,32.41,32.53,42843.0,32.42,32.55,32.41,32.53,42843.0
2016-11-16 11:15:00,32.53,32.53,32.45,32.48,21206.0,32.53,32.53,32.45,32.48,21206.0
2016-11-16 11:20:00,32.49,32.49,32.45,32.49,19946.0,32.49,32.49,32.45,32.49,19946.0
2016-11-16 11:25:00,32.49,32.55,32.48,32.48,32388.0,32.49,32.55,32.48,32.48,32388.0
2016-11-16 11:30:00,32.49,32.49,32.45,32.48,27478.0,32.49,32.49,32.45,32.48,27478.0
2016-11-16 11:35:00,32.49,32.49,32.39,32.39,38496.0,32.49,32.49,32.39,32.39,38496.0
2016-11-16 11:40:00,32.39,32.41,32.35,32.35,20319.0,32.39,32.41,32.35,32.35,20319.0
2016-11-16 11:45:00,32.33,32.36,32.31,32.32,29716.0,32.33,32.36,32.31,32.32,29716.0
2016-11-16 11:50:00,32.33,32.35,32.31,32.34,18727.0,32.33,32.35,32.31,32.34,18727.0
2016-11-16 11:55:00,32.35,32.38,32.33,32.35,23739.0,32.35,32.38,32.33,32.35,23739.0
2016-11-16 12:00:00,32.34,32.36,32.29,32.29,45511.0,32.34,32.36,32.29,32.29,45511.0
2016-11-16 12:05:00,32.3,32.35,32.28,32.32,20872.0,32.3,32.35,32.28,32.32,20872.0
2016-11-16 12:10:00,32.31,32.36,32.31,32.33,15704.0,32.31,32.36,32.31,32.33,15704.0
2016-11-16 12:15:00,32.33,32.34,32.28,32.29,33750.0,32.33,32.34,32.28,32.29,33750.0
2016-11-16 12:20:00,32.29,32.36,32.29,32.34,21837.0,32.29,32.36,32.29,32.34,21837.0
2016-11-16 12:25:00,32.34,32.45,32.34,32.44,32769.0,32.34,32.45,32.34,32.44,32769.0
2016-11-16 12:30:00,32.45,32.5,32.43,32.45,28617.0,32.45,32.5,32.43,32.45,28617.0
2016-11-16 12:35:00,32.45,32.49,32.45,32.45,21868.0,32.45,32.49,32.45,32.45,21868.0
2016-11-16 12:40:00,32.45,32.49,32.44,32.47,19637.0,32.45,32.49,32.44,32.47,19637.0
2016-11-16 12:45:00,32.45,32.47,32.43,32.45,16822.0,32.45,32.47,32.43,32.45,16822.0
2016-11-16 12:50:00,32.45,32.46,32.4,32.41,24275.0,32.45,32.46,32.4,32.41,24275.0
2016-11-16 12:55:00,32.41,32.47,32.41,32.45,38623.0,32.41,32.47,32.41,32.45,38623.0
2016-11-16 13:00:00,32.45,32.48,32.42,32.43,23481.0,32.45,32.48,32.42,32.43,23481.0
2016-11-16 13:05:00,32.43,32.53,32.42,32.51,41900.0,32.43,32.53,32.42,32.51,41900.0
2016-11-16 13:10:00,32.51,32.59,32.5,32.59,34270.0,32.51,32.59,32.5,32.59,34270.0
2016-11-16 13:15:00,32.59,32.66,32.57,32.63,44300.0,32.59,32.66,32.57,32.63,44300.0
2016-11-16 13:20:00,32.61,32.62,32.54,32.54,20877.0,32.61,32.62,32.54,32.54,20877.0
2016-11-16 13:25:00,32.53,32.54,32.48,32.51,29133.0,32.53,32.54,32.48,32.51,29133.0
2016-11-16 13:30:00,32.52,32.54,32.47,32.52,32902.0,32.52,32.54,32.47,32.52,32902.0
2016-11-16 13:35:00,32.52,32.58,32.49,32.51,26754.0,32.52,32.58,32.49,32.51,26754.0
2016-11-16 13:40:00,32.51,32.55,32.47,32.48,41727.0,32.51,32.55,32.47,32.48,41727.0
2016-11-16 13:45:00,32.48,32.56,32.46,32.54,37734.0,32.48,32.56,32.46,32.54,37734.0
2016-11-16 13:50:00,32.54,32.63,32.48,32.61,36435.0,32.54,32.63,32.48,32.61,36435.0
2016-11-16 13:55:00,32.63,32.75,32.63,32.75,37666.0,32.63,32.75,32.63,32.75,37666.0
2016-11-16 14:00:00,32.75,32.77,32.68,32.77,26856.0,32.75,32.77,32.68,32.77,26856.0
2016-11-16 14:05:00,32.77,32.78,32.69,32.71,28317.0,32.77,32.78,32.69,32.71,28317.0
2016-11-16 14:10:00,32.71,32.72,32.61,32.65,37711.0,32.71,32.72,32.61,32.65,37711.0
2016-11-16 14:15:00,32.65,32.7,32.64,32.65,23550.0,32.65,32.7,32.64,32.65,23550.0
2016-11-16 14:20:00,32.65,32.66,32.57,32.58,25135.0,32.65,32.66,32.57,32.58,25135.0
2016-11-16 14:25:00,32.6,32.68,32.52,32.67,39881.0,32.6,32.68,32.52,32.67,39881.0
2016-11-16 14:30:00,32.67,32.67,32.57,32.62,39887.0,32.67,32.67,32.57,32.62,39887.0
2016-11-16 14:35:00,32.64,32.68,32.58,32.66,21685.0,32.64,32.68,32.58,32.66,21685.0
2016-11-16 14:40:00,32.65,32.7,32.61,32.65,49163.0,32.65,32.7,32.61,32.65,49163.0
2016-11-16 14:45:00,32.64,32.73,32.64,32.7,20038.0,32.64,32.73,32.64,32.7,20038.0
2016-11-16 14:50:00,32.7,32.74,32.68,32.74,13706.0,32.7,32.74,32.68,32.74,13706.0
2016-11-16 14:55:00,32.74,32.76,32.66,32.74,35686.0,32.74,32.76,32.66,32.74,35686.0
2016-11-16 15:00:00,32.75,32.83,32.73,32.82,31096.0,32.75,32.83,32.73,32.82,31096.0
2016-11-16 15:05:00,32.8,32.84,32.75,32.79,38307.0,32.8,32.84,32.75,32.79,38307.0
2016-11-16 15:10:00,32.8,32.8,32.76,32.77,19302.0,32.8,32.8,32.76,32.77,19302.0
2016-11-16 15:15:00,32.76,32.79,32.73,32.79,34203.0,32.76,32.79,32.73,32.79,34203.0
2016-11-16 15:20:00,32.79,32.83,32.77,32.82,21949.0,32.79,32.83,32.77,32.82,21949.0
2016-11-16 15:25:00,32.82,32.85,32.8,32.8,45261.0,32.82,32.85,32.8,32.8,45261.0
2016-11-16 15:30:00,32.8,32.85,32.79,32.84,31961.0,32.8,32.85,32.79,32.84,31961.0
2016-11-16 15:35:00,32.83,32.87,32.82,32.86,47293.0,32.83,32.87,32.82,32.86,47293.0
2016-11-16 15:40:00,32.85,32.85,32.75,32.83,52156.0,32.85,32.85,32.75,32.83,52156.0
2016-11-16 15:45:00,32.83,32.83,32.77,32.77,48293.0,32.83,32.83,32.77,32.77,48293.0
2016-11-16 15:50:00,32.78,32.82,32.7,32.82,84698.0,32.78,32.82,32.7,32.82,84698.0
2016-11-16 15:55:00,32.81,32.83,32.79,32.82,126476.0,32.81,32.83,32.79,32.82,126476.0
2016-11-17 09:30:00,29.08,29.67,28.6,29.47,899076.0,29.08,29.67,28.6,29.47,899076.0
2016-11-17 09:35:00,29.48,29.95,29.3,29.31,662209.0,29.48,29.95,29.3,29.31,662209.0
2016-11-17 09:40:00,29.32,29.53,29.02,29.32,345188.0,29.32,29.53,29.02,29.32,345188.0
2016-11-17 09:45:00,29.32,29.89,29.23,29.77,362188.0,29.32,29.89,29.23,29.77,362188.0
2016-11-17 09:50:00,29.77,30.14,29.65,29.68,420235.0,29.77,30.14,29.65,29.68,420235.0
2016-11-17 09:55:00,29.68,29.98,29.56,29.84,319678.0,29.68,29.98,29.56,29.84,319678.0
2016-11-17 10:00:00,29.82,30.25,29.81,30.24,355171.0,29.82,30.25,29.81,30.24,355171.0
2016-11-17 10:05:00,30.24,30.32,30.03,30.16,233659.0,30.24,30.32,30.03,30.16,233659.0
2016-11-17 10:10:00,30.17,30.77,30.05,30.74,340469.0,30.17,30.77,30.05,30.74,340469.0
2016-11-17 10:15:00,30.73,31.07,30.55,30.96,333605.0,30.73,31.07,30.55,30.96,333605.0
2016-11-17 10:20:00,30.95,31.48,30.81,31.13,380759.0,30.95,31.48,30.81,31.13,380759.0
2016-11-17 10:25:00,31.12,31.96,31.0,31.76,451308.0,31.12,31.96,31.0,31.76,451308.0
2016-11-17 10:30:00,31.68,32.34,31.68,32.27,522198.0,31.68,32.34,31.68,32.27,522198.0
2016-11-17 10:35:00,32.28,32.49,32.15,32.2,454597.0,32.28,32.49,32.15,32.2,454597.0
2016-11-17 10:40:00,32.2,32.24,31.52,31.63,439357.0,32.2,32.24,31.52,31.63,439357.0
2016-11-17 10:45:00,31.62,31.73,31.29,31.5,224656.0,31.62,31.73,31.29,31.5,224656.0
2016-11-17 10:50:00,31.49,31.62,31.31,31.43,113835.0,31.49,31.62,31.31,31.43,113835.0
2016-11-17 10:55:00,31.43,31.55,31.22,31.28,106066.0,31.43,31.55,31.22,31.28,106066.0
2016-11-17 11:00:00,31.29,31.37,31.03,31.04,123326.0,31.29,31.37,31.03,31.04,123326.0
2016-11-17 11:05:00,31.03,31.2,31.0,31.11,124308.0,31.03,31.2,31.0,31.11,124308.0
2016-11-17 11:10:00,31.11,31.38,31.06,31.36,113913.0,31.11,31.38,31.06,31.36,113913.0
2016-11-17 11:15:00,31.35,31.54,31.17,31.52,88813.0,31.35,31.54,31.17,31.52,88813.0
2016-11-17 11:20:00,31.51,31.59,31.22,31.39,118449.0,31.51,31.59,31.22,31.39,118449.0
2016-11-17 11:25:00,31.39,31.42,31.27,31.29,34228.0,31.39,31.42,31.27,31.29,34228.0
2016-11-17 11:30:00,31.29,31.46,31.19,31.43,61674.0,31.29,31.46,31.19,31.43,61674.0
2016-11-17 11:35:00,31.39,31.65,31.39,31.62,97952.0,31.39,31.65,31.39,31.62,97952.0
2016-11-17 11:40:00,31.62,31.74,31.57,31.68,58453.0,31.62,31.74,31.57,31.68,58453.0
2016-11-17 11:45:00,31.69,31.74,31.54,31.65,52551.0,31.69,31.74,31.54,31.65,52551.0
2016-11-17 11:50:00,31.63,31.7,31.6,31.65,27389.0,31.63,31.7,31.6,31.65,27389.0
2016-11-17 11:55:00,31.65,31.71,31.54,31.58,37032.0,31.65,31.71,31.54,31.58,37032.0
2016-11-17 12:00:00,31.56,31.56,31.36,31.38,68587.0,31.56,31.56,31.36,31.38,68587.0
2016-11-17 12:05:00,31.36,31.42,31.24,31.35,62450.0,31.36,31.42,31.24,31.35,62450.0
2016-11-17 12:10:00,31.34,31.35,31.07,31.08,59674.0,31.34,31.35,31.07,31.08,59674.0
2016-11-17 12:15:00,31.08,31.16,31.05,31.06,72532.0,31.08,31.16,31.05,31.06,72532.0
2016-11-17 12:20:00,31.07,31.23,30.94,31.23,82188.0,31.07,31.23,30.94,31.23,82188.0
2016-11-17 12:25:00,31.22,31.23,31.03,31.04,36052.0,31.22,31.23,31.03,31.04,36052.0
2016-11-17 12:30:00,31.04,31.04,30.8,30.87,102608.0,31.04,31.04,30.8,30.87,102608.0
2016-11-17 12:35:00,30.89,31.03,30.84,31.01,68073.0,30.89,31.03,30.84,31.01,68073.0
2016-11-17 12:40:00,31.01,31.1,30.95,31.0,51507.0,31.01,31.1,30.95,31.0,51507.0
2016-11-17 12:45:00,30.99,31.02,30.88,31.01,60046.0,30.99,31.02,30.88,31.01,60046.0
2016-11-17 12:50:00,31.0,31.2,31.0,31.11,57004.0,31.0,31.2,31.0,31.11,57004.0
2016-11-17 12:55:00,31.11,31.18,31.04,31.11,35655.0,31.11,31.18,31.04,31.11,35655.0
2016-11-17 13:00:00,31.11,31.17,31.08,31.13,28212.0,31.11,31.17,31.08,31.13,28212.0
2016-11-17 13:05:00,31.12,31.18,31.08,31.13,27060.0,31.12,31.18,31.08,31.13,27060.0
2016-11-17 13:10:00,31.13,31.28,31.12,31.23,41956.0,31.13,31.28,31.12,31.23,41956.0
2016-11-17 13:15:00,31.23,31.35,31.21,31.3,53604.0,31.23,31.35,31.21,31.3,53604.0
2016-11-17 13:20:00,31.31,31.34,31.28,31.31,23446.0,31.31,31.34,31.28,31.31,23446.0
2016-11-17 13:25:00,31.32,31.32,31.22,31.23,37923.0,31.32,31.32,31.22,31.23,37923.0
2016-11-17 13:30:00,31.23,31.3,31.22,31.29,23404.0,31.23,31.3,31.22,31.29,23404.0
2016-11-17 13:35:00,31.29,31.34,31.28,31.29,32818.0,31.29,31.34,31.28,31.29,32818.0
2016-11-17 13:40:00,31.29,31.32,31.28,31.29,22458.0,31.29,31.32,31.28,31.29,22458.0
2016-11-17 13:45:00,31.29,31.34,31.25,31.27,34055.0,31.29,31.34,31.25,31.27,34055.0
2016-11-17 13:50:00,31.28,31.29,31.25,31.25,17442.0,31.28,31.29,31.25,31.25,17442.0
2016-11-17 13:55:00,31.25,31.3,31.25,31.25,46854.0,31.25,31.3,31.25,31.25,46854.0
2016-11-17 14:00:00,31.25,31.31,31.25,31.28,21000.0,31.25,31.31,31.25,31.28,21000.0
2016-11-17 14:05:00,31.27,31.45,31.27,31.45,61206.0,31.27,31.45,31.27,31.45,61206.0
2016-11-17 14:10:00,31.45,31.45,31.34,31.39,47187.0,31.45,31.45,31.34,31.39,47187.0
2016-11-17 14:15:00,31.39,31.55,31.38,31.55,63215.0,31.39,31.55,31.38,31.55,63215.0
2016-11-17 14:20:00,31.55,31.57,31.38,31.56,49384.0,31.55,31.57,31.38,31.56,49384.0
2016-11-17 14:25:00,31.56,31.57,31.53,31.57,51933.0,31.56,31.57,31.53,31.57,51933.0
2016-11-17 14:30:00,31.58,31.58,31.46,31.47,74015.0,31.58,31.58,31.46,31.47,74015.0
2016-11-17 14:35:00,31.46,31.46,31.12,31.18,114687.0,31.46,31.46,31.12,31.18,114687.0
2016-11-17 14:40:00,31.18,31.18,31.02,31.04,65633.0,31.18,31.18,31.02,31.04,65633.0
2016-11-17 14:45:00,31.03,31.26,31.03,31.19,107925.0,31.03,31.26,31.03,31.19,107925.0
2016-11-17 14:50:00,31.18,31.24,31.18,31.2,70603.0,31.18,31.24,31.18,31.2,70603.0
2016-11-17 14:55:00,31.18,31.19,31.08,31.09,43479.0,31.18,31.19,31.08,31.09,43479.0
2016-11-17 15:00:00,31.09,31.1,30.92,30.93,148978.0,31.09,31.1,30.92,30.93,148978.0
2016-11-17 15:05:00,30.93,30.94,30.72,30.92,196794.0,30.93,30.94,30.72,30.92,196794.0
2016-11-17 15:10:00,30.92,30.98,30.83,30.96,78602.0,30.92,30.98,30.83,30.96,78602.0
2016-11-17 15:15:00,30.96,30.96,30.79,30.84,81778.0,30.96,30.96,30.79,30.84,81778.0
2016-11-17 15:20:00,30.85,30.93,30.76,30.92,73516.0,30.85,30.93,30.76,30.92,73516.0
2016-11-17 15:25:00,30.93,31.06,30.89,30.98,78468.0,30.93,31.06,30.89,30.98,78468.0
2016-11-17 15:30:00,30.97,31.23,30.97,31.13,102102.0,30.97,31.23,30.97,31.13,102102.0
2016-11-17 15:35:00,31.13,31.18,31.04,31.11,85365.0,31.13,31.18,31.04,31.11,85365.0
2016-11-17 15:40:00,31.11,31.19,31.08,31.15,123884.0,31.11,31.19,31.08,31.15,123884.0
2016-11-17 15:45:00,31.14,31.22,31.1,31.21,116727.0,31.14,31.22,31.1,31.21,116727.0
2016-11-17 15:50:00,31.22,31.23,31.1,31.13,199912.0,31.22,31.23,31.1,31.13,199912.0
2016-11-17 15:55:00,31.13,31.19,31.1,31.17,181001.0,31.13,31.19,31.1,31.17,181001.0
2016-11-18 09:30:00,30.54,30.95,30.26,30.4,240808.0,30.54,30.95,30.26,30.4,240808.0
2016-11-18 09:35:00,30.38,30.38,30.04,30.07,285891.0,30.38,30.38,30.04,30.07,285891.0
2016-11-18 09:40:00,30.08,30.12,29.73,29.73,242601.0,30.08,30.12,29.73,29.73,242601.0
2016-11-18 09:45:00,29.74,29.97,29.73,29.91,180794.0,29.74,29.97,29.73,29.91,180794.0
2016-11-18 09:50:00,29.92,30.19,29.91,29.91,161807.0,29.92,30.19,29.91,29.91,161807.0
2016-11-18 09:55:00,29.92,30.02,29.84,29.85,131160.0,29.92,30.02,29.84,29.85,131160.0
2016-11-18 10:00:00,29.85,30.0,29.76,29.95,184391.0,29.85,30.0,29.76,29.95,184391.0
2016-11-18 10:05:00,29.95,29.96,29.75,29.79,139476.0,29.95,29.96,29.75,29.79,139476.0
2016-11-18 10:10:00,29.79,29.91,29.76,29.91,127351.0,29.79,29.91,29.76,29.91,127351.0
2016-11-18 10:15:00,29.9,29.97,29.89,29.9,85822.0,29.9,29.97,29.89,29.9,85822.0
2016-11-18 10:20:00,29.9,29.92,29.84,29.89,43428.0,29.9,29.92,29.84,29.89,43428.0
2016-11-18 10:25:00,29.89,30.0,29.89,29.96,87275.0,29.89,30.0,29.89,29.96,87275.0
2016-11-18 10:30:00,29.95,29.96,29.8,29.8,73494.0,29.95,29.96,29.8,29.8,73494.0
2016-11-18 10:35:00,29.8,29.83,29.76,29.8,60115.0,29.8,29.83,29.76,29.8,60115.0
2016-11-18 10:40:00,29.8,29.83,29.78,29.78,36802.0,29.8,29.83,29.78,29.78,36802.0
2016-11-18 10:45:00,29.79,29.79,29.66,29.69,130622.0,29.79,29.79,29.66,29.69,130622.0
2016-11-18 10:50:00,29.69,29.7,29.55,29.56,119251.0,29.69,29.7,29.55,29.56,119251.0
2016-11-18 10:55:00,29.56,29.6,29.43,29.45,147782.0,29.56,29.6,29.43,29.45,147782.0
2016-11-18 11:00:00,29.46,29.55,29.41,29.53,123474.0,29.46,29.55,29.41,29.53,123474.0
2016-11-18 11:05:00,29.54,29.63,29.5,29.51,77329.0,29.54,29.63,29.5,29.51,77329.0
2016-11-18 11:10:00,29.51,29.56,29.48,29.54,58491.0,29.51,29.56,29.48,29.54,58491.0
2016-11-18 11:15:00,29.55,29.6,29.53,29.53,35472.0,29.55,29.6,29.53,29.53,35472.0
2016-11-18 11:20:00,29.54,29.57,29.47,29.47,58558.0,29.54,29.57,29.47,29.47,58558.0
2016-11-18 11:25:00,29.47,29.5,29.45,29.46,34647.0,29.47,29.5,29.45,29.46,34647.0
2016-11-18 11:30:00,29.47,29.47,29.35,29.4,121292.0,29.47,29.47,29.35,29.4,121292.0
2016-11-18 11:35:00,29.4,29.56,29.39,29.41,73627.0,29.4,29.56,29.39,29.41,73627.0
2016-11-18 11:40:00,29.4,29.44,29.36,29.42,50620.0,29.4,29.44,29.36,29.42,50620.0
2016-11-18 11:45:00,29.43,29.44,29.4,29.41,35822.0,29.43,29.44,29.4,29.41,35822.0
2016-11-18 11:50:00,29.41,29.43,29.41,29.42,31584.0,29.41,29.43,29.41,29.42,31584.0
2016-11-18 11:55:00,29.42,29.45,29.41,29.42,45930.0,29.42,29.45,29.41,29.42,45930.0
2016-11-18 12:00:00,29.41,29.49,29.41,29.44,53873.0,29.41,29.49,29.41,29.44,53873.0
2016-11-18 12:05:00,29.45,29.45,29.32,29.33,92247.0,29.45,29.45,29.32,29.33,92247.0
2016-11-18 12:10:00,29.32,29.38,29.31,29.38,34821.0,29.32,29.38,29.31,29.38,34821.0
2016-11-18 12:15:00,29.37,29.42,29.37,29.38,62889.0,29.37,29.42,29.37,29.38,62889.0
2016-11-18 12:20:00,29.38,29.47,29.37,29.44,41302.0,29.38,29.47,29.37,29.44,41302.0
2016-11-18 12:25:00,29.43,29.43,29.33,29.42,61076.0,29.43,29.43,29.33,29.42,61076.0
2016-11-18 12:30:00,29.42,29.46,29.42,29.44,26691.0,29.42,29.46,29.42,29.44,26691.0
2016-11-18 12:35:00,29.45,29.48,29.4,29.48,40084.0,29.45,29.48,29.4,29.48,40084.0
2016-11-18 12:40:00,29.47,29.77,29.46,29.57,146683.0,29.47,29.77,29.46,29.57,146683.0
2016-11-18 12:45:00,29.58,29.58,29.52,29.53,50546.0,29.58,29.58,29.52,29.53,50546.0
2016-11-18 12:50:00,29.54,29.63,29.53,29.57,49305.0,29.54,29.63,29.53,29.57,49305.0
2016-11-18 12:55:00,29.56,29.58,29.47,29.48,52117.0,29.56,29.58,29.47,29.48,52117.0
2016-11-18 13:00:00,29.47,29.48,29.41,29.42,38655.0,29.47,29.48,29.41,29.42,38655.0
2016-11-18 13:05:00,29.41,29.42,29.35,29.36,71287.0,29.41,29.42,29.35,29.36,71287.0
2016-11-18 13:10:00,29.37,29.41,29.33,29.41,61998.0,29.37,29.41,29.33,29.41,61998.0
2016-11-18 13:15:00,29.41,29.44,29.38,29.42,55390.0,29.41,29.44,29.38,29.42,55390.0
2016-11-18 13:20:00,29.42,29.42,29.38,29.4,31073.0,29.42,29.42,29.38,29.4,31073.0
2016-11-18 13:25:00,29.39,29.47,29.39,29.42,37177.0,29.39,29.47,29.39,29.42,37177.0
2016-11-18 13:30:00,29.42,29.45,29.41,29.44,23034.0,29.42,29.45,29.41,29.44,23034.0
2016-11-18 13:35:00,29.43,29.49,29.39,29.47,53883.0,29.43,29.49,29.39,29.47,53883.0
2016-11-18 13:40:00,29.47,29.59,29.46,29.54,61033.0,29.47,29.59,29.46,29.54,61033.0
2016-11-18 13:45:00,29.55,29.55,29.45,29.48,25864.0,29.55,29.55,29.45,29.48,25864.0
2016-11-18 13:50:00,29.48,29.54,29.46,29.54,28596.0,29.48,29.54,29.46,29.54,28596.0
2016-11-18 13:55:00,29.53,29.55,29.47,29.48,29798.0,29.53,29.55,29.47,29.48,29798.0
2016-11-18 14:00:00,29.48,29.49,29.47,29.48,19478.0,29.48,29.49,29.47,29.48,19478.0
2016-11-18 14:05:00,29.49,29.49,29.46,29.49,42398.0,29.49,29.49,29.46,29.49,42398.0
2016-11-18 14:10:00,29.48,29.57,29.48,29.5,38416.0,29.48,29.57,29.48,29.5,38416.0
2016-11-18 14:15:00,29.51,29.51,29.48,29.48,27564.0,29.51,29.51,29.48,29.48,27564.0
2016-11-18 14:20:00,29.48,29.5,29.48,29.48,22294.0,29.48,29.5,29.48,29.48,22294.0
2016-11-18 14:25:00,29.49,29.52,29.47,29.47,54116.0,29.49,29.52,29.47,29.47,54116.0
2016-11-18 14:30:00,29.47,29.47,29.39,29.4,64399.0,29.47,29.47,29.39,29.4,64399.0
2016-11-18 14:35:00,29.4,29.4,29.36,29.37,44008.0,29.4,29.4,29.36,29.37,44008.0
2016-11-18 14:40:00,29.36,29.4,29.21,29.23,137676.0,29.36,29.4,29.21,29.23,137676.0
2016-11-18 14:45:00,29.23,29.25,29.1,29.15,259411.0,29.23,29.25,29.1,29.15,259411.0
2016-11-18 14:50:00,29.15,29.26,29.07,29.08,129665.0,29.15,29.26,29.07,29.08,129665.0
2016-11-18 14:55:00,29.08,29.15,29.05,29.12,115036.0,29.08,29.15,29.05,29.12,115036.0
2016-11-18 15:00:00,29.13,29.29,29.12,29.24,103758.0,29.13,29.29,29.12,29.24,103758.0
2016-11-18 15:05:00,29.25,29.29,29.2,29.29,111170.0,29.25,29.29,29.2,29.29,111170.0
2016-11-18 15:10:00,29.29,29.3,29.18,29.19,85001.0,29.29,29.3,29.18,29.19,85001.0
2016-11-18 15:15:00,29.19,29.22,29.12,29.19,98947.0,29.19,29.22,29.12,29.19,98947.0
2016-11-18 15:20:00,29.18,29.22,29.15,29.18,74600.0,29.18,29.22,29.15,29.18,74600.0
2016-11-18 15:25:00,29.18,29.2,29.13,29.17,84468.0,29.18,29.2,29.13,29.17,84468.0
2016-11-18 15:30:00,29.17,29.21,29.17,29.21,81583.0,29.17,29.21,29.17,29.21,81583.0
2016-11-18 15:35:00,29.21,29.32,29.2,29.28,153719.0,29.21,29.32,29.2,29.28,153719.0
2016-11-18 15:40:00,29.29,29.35,29.28,29.3,128550.0,29.29,29.35,29.28,29.3,128550.0
2016-11-18 15:45:00,29.31,29.31,29.21,29.25,144344.0,29.31,29.31,29.21,29.25,144344.0
2016-11-18 15:50:00,29.25,29.28,29.22,29.23,152491.0,29.25,29.28,29.22,29.23,152491.0
2016-11-18 15:55:00,29.23,29.23,29.16,29.21,277473.0,29.23,29.23,29.16,29.21,277473.0
2016-11-21 09:30:00,29.41,29.41,29.06,29.12,117546.0,29.41,29.41,29.06,29.12,117546.0
2016-11-21 09:35:00,29.11,29.24,29.0,29.07,114526.0,29.11,29.24,29.0,29.07,114526.0
2016-11-21 09:40:00,29.09,29.23,28.88,29.16,176396.0,29.09,29.23,28.88,29.16,176396.0
2016-11-21 09:45:00,29.16,29.46,29.16,29.33,86720.0,29.16,29.46,29.16,29.33,86720.0
2016-11-21 09:50:00,29.33,29.67,29.31,29.56,117967.0,29.33,29.67,29.31,29.56,117967.0
2016-11-21 09:55:00,29.57,29.58,29.36,29.39,86841.0,29.57,29.58,29.36,29.39,86841.0
2016-11-21 10:00:00,29.4,29.48,29.36,29.43,64813.0,29.4,29.48,29.36,29.43,64813.0
2016-11-21 10:05:00,29.43,29.46,29.33,29.35,50187.0,29.43,29.46,29.33,29.35,50187.0
2016-11-21 10:10:00,29.34,29.39,29.31,29.33,46862.0,29.34,29.39,29.31,29.33,46862.0
2016-11-21 10:15:00,29.33,29.34,29.2,29.24,103696.0,29.33,29.34,29.2,29.24,103696.0
2016-11-21 10:20:00,29.24,29.26,29.13,29.16,60731.0,29.24,29.26,29.13,29.16,60731.0
2016-11-21 10:25:00,29.15,29.25,29.11,29.23,88234.0,29.15,29.25,29.11,29.23,88234.0
2016-11-21 10:30:00,29.23,29.24,29.14,29.2,58165.0,29.23,29.24,29.14,29.2,58165.0
2016-11-21 10:35:00,29.2,29.35,29.18,29.25,58178.0,29.2,29.35,29.18,29.25,58178.0
2016-11-21 10:40:00,29.25,29.33,29.25,29.31,38066.0,29.25,29.33,29.25,29.31,38066.0
2016-11-21 10:45:00,29.31,29.31,29.26,29.26,28764.0,29.31,29.31,29.26,29.26,28764.0
2016-11-21 10:50:00,29.27,29.33,29.25,29.25,23441.0,29.27,29.33,29.25,29.25,23441.0
2016-11-21 10:55:00,29.25,29.26,29.13,29.18,32117.0,29.25,29.26,29.13,29.18,32117.0
2016-11-21 11:00:00,29.18,29.22,29.13,29.16,55487.0,29.18,29.22,29.13,29.16,55487.0
2016-11-21 11:05:00,29.19,29.28,29.17,29.26,42197.0,29.19,29.28,29.17,29.26,42197.0
2016-11-21 11:10:00,29.26,29.38,29.25,29.3,40748.0,29.26,29.38,29.25,29.3,40748.0
2016-11-21 11:15:00,29.31,29.35,29.3,29.34,26445.0,29.31,29.35,29.3,29.34,26445.0
2016-11-21 11:20:00,29.33,29.41,29.33,29.36,51432.0,29.33,29.41,29.33,29.36,51432.0
2016-11-21 11:25:00,29.37,29.44,29.34,29.34,29255.0,29.37,29.44,29.34,29.34,29255.0
2016-11-21 11:30:00,29.33,29.4,29.32,29.39,33115.0,29.33,29.4,29.32,29.39,33115.0
2016-11-21 11:35:00,29.39,29.39,29.3,29.32,31376.0,29.39,29.39,29.3,29.32,31376.0
2016-11-21 11:40:00,29.32,29.37,29.3,29.3,24035.0,29.32,29.37,29.3,29.3,24035.0
2016-11-21 11:45:00,29.31,29.31,29.24,29.29,50121.0,29.31,29.31,29.24,29.29,50121.0
2016-11-21 11:50:00,29.28,29.35,29.21,29.21,57809.0,29.28,29.35,29.21,29.21,57809.0
2016-11-21 11:55:00,29.22,29.22,29.12,29.21,37676.0,29.22,29.22,29.12,29.21,37676.0
2016-11-21 12:00:00,29.21,29.29,29.21,29.24,33514.0,29.21,29.29,29.21,29.24,33514.0
2016-11-21 12:05:00,29.25,29.29,29.24,29.28,33228.0,29.25,29.29,29.24,29.28,33228.0
2016-11-21 12:10:00,29.27,29.33,29.26,29.3,27642.0,29.27,29.33,29.26,29.3,27642.0
2016-11-21 12:15:00,29.3,29.33,29.29,29.32,24661.0,29.3,29.33,29.29,29.32,24661.0
2016-11-21 12:20:00,29.32,29.32,29.25,29.29,22470.0,29.32,29.32,29.25,29.29,22470.0
2016-11-21 12:25:00,29.28,29.29,29.19,29.19,23324.0,29.28,29.29,29.19,29.19,23324.0
2016-11-21 12:30:00,29.19,29.29,29.18,29.28,39236.0,29.19,29.29,29.18,29.28,39236.0
2016-11-21 12:35:00,29.29,29.35,29.26,29.33,46078.0,29.29,29.35,29.26,29.33,46078.0
2016-11-21 12:40:00,29.34,29.41,29.33,29.41,55306.0,29.34,29.41,29.33,29.41,55306.0
2016-11-21 12:45:00,29.41,29.44,29.41,29.42,28322.0,29.41,29.44,29.41,29.42,28322.0
2016-11-21 12:50:00,29.43,29.46,29.34,29.36,75451.0,29.43,29.46,29.34,29.36,75451.0
2016-11-21 12:55:00,29.36,29.41,29.34,29.37,31589.0,29.36,29.41,29.34,29.37,31589.0
2016-11-21 13:00:00,29.36,29.37,29.27,29.3,47138.0,29.36,29.37,29.27,29.3,47138.0
2016-11-21 13:05:00,29.31,29.32,29.21,29.24,51457.0,29.31,29.32,29.21,29.24,51457.0
2016-11-21 13:10:00,29.24,29.24,29.15,29.16,47369.0,29.24,29.24,29.15,29.16,47369.0
2016-11-21 13:15:00,29.16,29.17,29.11,29.13,39656.0,29.16,29.17,29.11,29.13,39656.0
2016-11-21 13:20:00,29.12,29.13,29.06,29.11,44100.0,29.12,29.13,29.06,29.11,44100.0
2016-11-21 13:25:00,29.11,29.18,29.1,29.17,41357.0,29.11,29.18,29.1,29.17,41357.0
2016-11-21 13:30:00,29.17,29.2,29.15,29.19,41785.0,29.17,29.2,29.15,29.19,41785.0
2016-11-21 13:35:00,29.18,29.2,29.15,29.17,33146.0,29.18,29.2,29.15,29.17,33146.0
2016-11-21 13:40:00,29.17,29.24,29.14,29.21,28870.0,29.17,29.24,29.14,29.21,28870.0
2016-11-21 13:45:00,29.21,29.22,29.14,29.16,25264.0,29.21,29.22,29.14,29.16,25264.0
2016-11-21 13:50:00,29.16,29.28,29.15,29.22,31309.0,29.16,29.28,29.15,29.22,31309.0
2016-11-21 13:55:00,29.23,29.28,29.2,29.22,23035.0,29.23,29.28,29.2,29.22,23035.0
2016-11-21 14:00:00,29.21,29.3,29.2,29.24,30709.0,29.21,29.3,29.2,29.24,30709.0
2016-11-21 14:05:00,29.25,29.3,29.23,29.28,25785.0,29.25,29.3,29.23,29.28,25785.0
2016-11-21 14:10:00,29.28,29.31,29.23,29.24,27396.0,29.28,29.31,29.23,29.24,27396.0
2016-11-21 14:15:00,29.24,29.29,29.22,29.25,22576.0,29.24,29.29,29.22,29.25,22576.0
2016-11-21 14:20:00,29.24,29.29,29.21,29.25,29164.0,29.24,29.29,29.21,29.25,29164.0
2016-11-21 14:25:00,29.25,29.27,29.17,29.22,28301.0,29.25,29.27,29.17,29.22,28301.0
2016-11-21 14:30:00,29.21,29.25,29.18,29.18,23245.0,29.21,29.25,29.18,29.18,23245.0
2016-11-21 14:35:00,29.18,29.19,29.12,29.18,32659.0,29.18,29.19,29.12,29.18,32659.0
2016-11-21 14:40:00,29.18,29.2,29.12,29.19,22370.0,29.18,29.2,29.12,29.19,22370.0
2016-11-21 14:45:00,29.2,29.28,29.19,29.26,43692.0,29.2,29.28,29.19,29.26,43692.0
2016-11-21 14:50:00,29.26,29.32,29.26,29.31,27960.0,29.26,29.32,29.26,29.31,27960.0
2016-11-21 14:55:00,29.31,29.33,29.26,29.28,45866.0,29.31,29.33,29.26,29.28,45866.0
2016-11-21 15:00:00,29.27,29.3,29.26,29.27,21418.0,29.27,29.3,29.26,29.27,21418.0
2016-11-21 15:05:00,29.27,29.29,29.2,29.22,28371.0,29.27,29.29,29.2,29.22,28371.0
2016-11-21 15:10:00,29.23,29.24,29.2,29.21,31585.0,29.23,29.24,29.2,29.21,31585.0
2016-11-21 15:15:00,29.21,29.27,29.2,29.27,38516.0,29.21,29.27,29.2,29.27,38516.0
2016-11-21 15:20:00,29.27,29.27,29.17,29.2,43494.0,29.27,29.27,29.17,29.2,43494.0
2016-11-21 15:25:00,29.21,29.24,29.19,29.21,29605.0,29.21,29.24,29.19,29.21,29605.0
2016-11-21 15:30:00,29.2,29.28,29.18,29.28,56087.0,29.2,29.28,29.18,29.28,56087.0
2016-11-21 15:35:00,29.29,29.32,29.27,29.3,52304.0,29.29,29.32,29.27,29.3,52304.0
2016-11-21 15:40:00,29.28,29.31,29.27,29.3,53468.0,29.28,29.31,29.27,29.3,53468.0
2016-11-21 15:45:00,29.29,29.32,29.28,29.32,53471.0,29.29,29.32,29.28,29.32,53471.0
2016-11-21 15:50:00,29.32,29.39,29.32,29.36,137305.0,29.32,29.39,29.32,29.36,137305.0
2016-11-21 15:55:00,29.36,29.43,29.34,29.38,273908.0,29.36,29.43,29.34,29.38,273908.0
2016-11-22 09:30:00,29.47,29.59,29.39,29.51,113141.0,29.47,29.59,29.39,29.51,113141.0
2016-11-22 09:35:00,29.5,29.51,29.29,29.41,143795.0,29.5,29.51,29.29,29.41,143795.0
2016-11-22 09:40:00,29.41,29.59,29.41,29.53,71298.0,29.41,29.59,29.41,29.53,71298.0
2016-11-22 09:45:00,29.54,29.55,29.43,29.44,47080.0,29.54,29.55,29.43,29.44,47080.0
2016-11-22 09:50:00,29.43,29.44,29.32,29.35,41900.0,29.43,29.44,29.32,29.35,41900.0
2016-11-22 09:55:00,29.36,29.42,29.29,29.42,50978.0,29.36,29.42,29.29,29.42,50978.0
2016-11-22 10:00:00,29.39,29.45,29.33,29.44,31615.0,29.39,29.45,29.33,29.44,31615.0
2016-11-22 10:05:00,29.44,29.64,29.44,29.63,56326.0,29.44,29.64,29.44,29.63,56326.0
2016-11-22 10:10:00,29.63,29.75,29.6,29.73,49378.0,29.63,29.75,29.6,29.73,49378.0
2016-11-22 10:15:00,29.75,30.0,29.75,29.92,145125.0,29.75,30.0,29.75,29.92,145125.0
2016-11-22 10:20:00,29.94,30.0,29.87,29.98,95674.0,29.94,30.0,29.87,29.98,95674.0
2016-11-22 10:25:00,29.97,29.99,29.84,29.96,51923.0,29.97,29.99,29.84,29.96,51923.0
2016-11-22 10:30:00,29.95,29.97,29.81,29.83,33000.0,29.95,29.97,29.81,29.83,33000.0
2016-11-22 10:35:00,29.84,29.89,29.81,29.81,23864.0,29.84,29.89,29.81,29.81,23864.0
2016-11-22 10:40:00,29.82,29.87,29.77,29.84,30947.0,29.82,29.87,29.77,29.84,30947.0
2016-11-22 10:45:00,29.84,29.85,29.73,29.8,32015.0,29.84,29.85,29.73,29.8,32015.0
2016-11-22 10:50:00,29.8,29.8,29.69,29.7,26203.0,29.8,29.8,29.69,29.7,26203.0
2016-11-22 10:55:00,29.7,29.71,29.58,29.64,46738.0,29.7,29.71,29.58,29.64,46738.0
2016-11-22 11:00:00,29.63,29.64,29.56,29.61,53499.0,29.63,29.64,29.56,29.61,53499.0
2016-11-22 11:05:00,29.61,29.63,29.47,29.48,33003.0,29.61,29.63,29.47,29.48,33003.0
2016-11-22 11:10:00,29.47,29.5,29.37,29.37,52046.0,29.47,29.5,29.37,29.37,52046.0
2016-11-22 11:15:00,29.37,29.44,29.36,29.38,45419.0,29.37,29.44,29.36,29.38,45419.0
2016-11-22 11:20:00,29.37,29.4,29.35,29.36,32153.0,29.37,29.4,29.35,29.36,32153.0
2016-11-22 11:25:00,29.36,29.36,29.3,29.32,35220.0,29.36,29.36,29.3,29.32,35220.0
2016-11-22 11:30:00,29.33,29.44,29.31,29.38,18123.0,29.33,29.44,29.31,29.38,18123.0
2016-11-22 11:35:00,29.41,29.43,29.37,29.41,22653.0,29.41,29.43,29.37,29.41,22653.0
2016-11-22 11:40:00,29.41,29.45,29.37,29.39,33838.0,29.41,29.45,29.37,29.39,33838.0
2016-11-22 11:45:00,29.38,29.52,29.38,29.51,20709.0,29.38,29.52,29.38,29.51,20709.0
2016-11-22 11:50:00,29.51,29.53,29.47,29.52,22901.0,29.51,29.53,29.47,29.52,22901.0
2016-11-22 11:55:00,29.54,29.57,29.51,29.53,18928.0,29.54,29.57,29.51,29.53,18928.0
2016-11-22 12:00:00,29.51,29.51,29.44,29.47,9801.0,29.51,29.51,29.44,29.47,9801.0
2016-11-22 12:05:00,29.47,29.49,29.45,29.47,14766.0,29.47,29.49,29.45,29.47,14766.0
2016-11-22 12:10:00,29.46,29.46,29.38,29.41,20163.0,29.46,29.46,29.38,29.41,20163.0
2016-11-22 12:15:00,29.41,29.44,29.39,29.39,16181.0,29.41,29.44,29.39,29.39,16181.0
2016-11-22 12:20:00,29.38,29.45,29.37,29.45,15435.0,29.38,29.45,29.37,29.45,15435.0
2016-11-22 12:25:00,29.45,29.5,29.42,29.47,28170.0,29.45,29.5,29.42,29.47,28170.0
2016-11-22 12:30:00,29.47,29.51,29.47,29.49,23441.0,29.47,29.51,29.47,29.49,23441.0
2016-11-22 12:35:00,29.5,29.57,29.5,29.54,14604.0,29.5,29.57,29.5,29.54,14604.0
2016-11-22 12:40:00,29.54,29.64,29.53,29.64,68248.0,29.54,29.64,29.53,29.64,68248.0
2016-11-22 12:45:00,29.62,29.67,29.62,29.64,14789.0,29.62,29.67,29.62,29.64,14789.0
2016-11-22 12:50:00,29.63,29.7,29.62,29.7,21220.0,29.63,29.7,29.62,29.7,21220.0
2016-11-22 12:55:00,29.7,29.77,29.7,29.76,31244.0,29.7,29.77,29.7,29.76,31244.0
2016-11-22 13:00:00,29.76,29.77,29.66,29.68,32962.0,29.76,29.77,29.66,29.68,32962.0
2016-11-22 13:05:00,29.67,29.67,29.58,29.59,27795.0,29.67,29.67,29.58,29.59,27795.0
2016-11-22 13:10:00,29.58,29.58,29.51,29.52,20320.0,29.58,29.58,29.51,29.52,20320.0
2016-11-22 13:15:00,29.52,29.54,29.49,29.5,27477.0,29.52,29.54,29.49,29.5,27477.0
2016-11-22 13:20:00,29.5,29.6,29.47,29.6,31271.0,29.5,29.6,29.47,29.6,31271.0
2016-11-22 13:25:00,29.59,29.6,29.51,29.51,15691.0,29.59,29.6,29.51,29.51,15691.0
2016-11-22 13:30:00,29.51,29.59,29.48,29.5,19279.0,29.51,29.59,29.48,29.5,19279.0
2016-11-22 13:35:00,29.51,29.51,29.47,29.49,11390.0,29.51,29.51,29.47,29.49,11390.0
2016-11-22 13:40:00,29.5,29.5,29.4,29.43,20488.0,29.5,29.5,29.4,29.43,20488.0
2016-11-22 13:45:00,29.42,29.45,29.39,29.42,54476.0,29.42,29.45,29.39,29.42,54476.0
2016-11-22 13:50:00,29.42,29.44,29.37,29.38,46163.0,29.42,29.44,29.37,29.38,46163.0
2016-11-22 13:55:00,29.38,29.41,29.35,29.4,23089.0,29.38,29.41,29.35,29.4,23089.0
2016-11-22 14:00:00,29.41,29.43,29.36,29.43,47418.0,29.41,29.43,29.36,29.43,47418.0
2016-11-22 14:05:00,29.43,29.45,29.33,29.43,68109.0,29.43,29.45,29.33,29.43,68109.0
2016-11-22 14:10:00,29.43,29.44,29.38,29.43,32996.0,29.43,29.44,29.38,29.43,32996.0
2016-11-22 14:15:00,29.43,29.44,29.36,29.4,43762.0,29.43,29.44,29.36,29.4,43762.0
2016-11-22 14:20:00,29.4,29.42,29.34,29.38,38838.0,29.4,29.42,29.34,29.38,38838.0
2016-11-22 14:25:00,29.38,29.43,29.35,29.41,68072.0,29.38,29.43,29.35,29.41,68072.0
2016-11-22 14:30:00,29.4,29.47,29.35,29.45,55030.0,29.4,29.47,29.35,29.45,55030.0
2016-11-22 14:35:00,29.46,29.59,29.4,29.57,85969.0,29.46,29.59,29.4,29.57,85969.0
2016-11-22 14:40:00,29.56,29.65,29.56,29.64,21115.0,29.56,29.65,29.56,29.64,21115.0
2016-11-22 14:45:00,29.64,29.64,29.6,29.62,26732.0,29.64,29.64,29.6,29.62,26732.0
2016-11-22 14:50:00,29.63,29.63,29.46,29.54,78004.0,29.63,29.63,29.46,29.54,78004.0
2016-11-22 14:55:00,29.54,29.6,29.49,29.55,73180.0,29.54,29.6,29.49,29.55,73180.0
2016-11-22 15:00:00,29.56,29.65,29.55,29.63,29071.0,29.56,29.65,29.55,29.63,29071.0
2016-11-22 15:05:00,29.62,29.63,29.56,29.58,24135.0,29.62,29.63,29.56,29.58,24135.0
2016-11-22 15:10:00,29.59,29.67,29.59,29.65,20000.0,29.59,29.67,29.59,29.65,20000.0
2016-11-22 15:15:00,29.66,29.69,29.62,29.68,33223.0,29.66,29.69,29.62,29.68,33223.0
2016-11-22 15:20:00,29.67,29.68,29.62,29.64,19190.0,29.67,29.68,29.62,29.64,19190.0
2016-11-22 15:25:00,29.64,29.64,29.57,29.58,23798.0,29.64,29.64,29.57,29.58,23798.0
2016-11-22 15:30:00,29.58,29.61,29.54,29.59,34371.0,29.58,29.61,29.54,29.59,34371.0
2016-11-22 15:35:00,29.59,29.64,29.56,29.63,65268.0,29.59,29.64,29.56,29.63,65268.0
2016-11-22 15:40:00,29.62,29.69,29.6,29.62,93683.0,29.62,29.69,29.6,29.62,93683.0
2016-11-22 15:45:00,29.62,29.65,29.57,29.59,144694.0,29.62,29.65,29.57,29.59,144694.0
2016-11-22 15:50:00,29.59,29.67,29.58,29.65,132518.0,29.59,29.67,29.58,29.65,132518.0
2016-11-22 15:55:00,29.65,29.7,29.59,29.67,222109.0,29.65,29.7,29.59,29.67,222109.0
2016-11-23 09:30:00,29.45,29.55,28.95,29.37,109423.0,29.45,29.55,28.95,29.37,109423.0
2016-11-23 09:35:00,29.28,29.38,29.08,29.08,38541.0,29.28,29.38,29.08,29.08,38541.0
2016-11-23 09:40:00,29.09,29.17,28.84,29.09,86248.0,29.09,29.17,28.84,29.09,86248.0
2016-11-23 09:45:00,29.06,29.27,28.95,29.24,46086.0,29.06,29.27,28.95,29.24,46086.0
2016-11-23 09:50:00,29.2,29.53,29.19,29.5,85811.0,29.2,29.53,29.19,29.5,85811.0
2016-11-23 09:55:00,29.5,29.5,29.37,29.47,42727.0,29.5,29.5,29.37,29.47,42727.0
2016-11-23 10:00:00,29.45,29.51,29.33,29.45,63881.0,29.45,29.51,29.33,29.45,63881.0
2016-11-23 10:05:00,29.46,29.53,29.42,29.46,42768.0,29.46,29.53,29.42,29.46,42768.0
2016-11-23 10:10:00,29.44,29.45,29.23,29.27,73126.0,29.44,29.45,29.23,29.27,73126.0
2016-11-23 10:15:00,29.24,29.48,29.18,29.45,59860.0,29.24,29.48,29.18,29.45,59860.0
2016-11-23 10:20:00,29.46,29.52,29.38,29.4,60224.0,29.46,29.52,29.38,29.4,60224.0
2016-11-23 10:25:00,29.41,29.57,29.4,29.47,41101.0,29.41,29.57,29.4,29.47,41101.0
2016-11-23 10:30:00,29.46,29.49,29.4,29.44,28493.0,29.46,29.49,29.4,29.44,28493.0
2016-11-23 10:35:00,29.43,29.44,29.27,29.32,24775.0,29.43,29.44,29.27,29.32,24775.0
2016-11-23 10:40:00,29.3,29.49,29.3,29.48,14834.0,29.3,29.49,29.3,29.48,14834.0
2016-11-23 10:45:00,29.44,29.58,29.39,29.5,39137.0,29.44,29.58,29.39,29.5,39137.0
2016-11-23 10:50:00,29.52,29.7,29.51,29.69,37745.0,29.52,29.7,29.51,29.69,37745.0
2016-11-23 10:55:00,29.7,29.72,29.57,29.58,36306.0,29.7,29.72,29.57,29.58,36306.0
2016-11-23 11:00:00,29.57,29.74,29.55,29.74,37166.0,29.57,29.74,29.55,29.74,37166.0
2016-11-23 11:05:00,29.74,29.79,29.73,29.73,34751.0,29.74,29.79,29.73,29.73,34751.0
2016-11-23 11:10:00,29.73,29.74,29.6,29.66,59369.0,29.73,29.74,29.6,29.66,59369.0
2016-11-23 11:15:00,29.66,29.66,29.5,29.55,15439.0,29.66,29.66,29.5,29.55,15439.0
2016-11-23 11:20:00,29.54,29.55,29.52,29.53,10611.0,29.54,29.55,29.52,29.53,10611.0
2016-11-23 11:25:00,29.52,29.55,29.45,29.47,14351.0,29.52,29.55,29.45,29.47,14351.0
2016-11-23 11:30:00,29.47,29.54,29.45,29.46,7203.0,29.47,29.54,29.45,29.46,7203.0
2016-11-23 11:35:00,29.48,29.51,29.46,29.48,9269.0,29.48,29.51,29.46,29.48,9269.0
2016-11-23 11:40:00,29.51,29.52,29.42,29.43,8090.0,29.51,29.52,29.42,29.43,8090.0
2016-11-23 11:45:00,29.44,29.5,29.44,29.5,8935.0,29.44,29.5,29.44,29.5,8935.0
2016-11-23 11:50:00,29.5,29.64,29.49,29.64,22655.0,29.5,29.64,29.49,29.64,22655.0
2016-11-23 11:55:00,29.63,29.69,29.62,29.65,21557.0,29.63,29.69,29.62,29.65,21557.0
2016-11-23 12:00:00,29.65,29.65,29.57,29.61,14450.0,29.65,29.65,29.57,29.61,14450.0
2016-11-23 12:05:00,29.6,29.62,29.57,29.58,19295.0,29.6,29.62,29.57,29.58,19295.0
2016-11-23 12:10:00,29.59,29.63,29.56,29.58,8880.0,29.59,29.63,29.56,29.58,8880.0
2016-11-23 12:15:00,29.58,29.63,29.5,29.51,19941.0,29.58,29.63,29.5,29.51,19941.0
2016-11-23 12:20:00,29.51,29.51,29.44,29.48,8290.0,29.51,29.51,29.44,29.48,8290.0
2016-11-23 12:25:00,29.46,29.58,29.43,29.56,10124.0,29.46,29.58,29.43,29.56,10124.0
2016-11-23 12:30:00,29.55,29.56,29.5,29.51,10702.0,29.55,29.56,29.5,29.51,10702.0
2016-11-23 12:35:00,29.51,29.52,29.47,29.5,27948.0,29.51,29.52,29.47,29.5,27948.0
2016-11-23 12:40:00,29.49,29.58,29.49,29.56,22400.0,29.49,29.58,29.49,29.56,22400.0
2016-11-23 12:45:00,29.54,29.6,29.54,29.59,36813.0,29.54,29.6,29.54,29.59,36813.0
2016-11-23 12:50:00,29.61,29.65,29.54,29.56,38165.0,29.61,29.65,29.54,29.56,38165.0
2016-11-23 12:55:00,29.57,29.58,29.53,29.53,7200.0,29.57,29.58,29.53,29.53,7200.0
2016-11-23 13:00:00,29.54,29.58,29.52,29.53,18710.0,29.54,29.58,29.52,29.53,18710.0
2016-11-23 13:05:00,29.55,29.55,29.51,29.53,10675.0,29.55,29.55,29.51,29.53,10675.0
2016-11-23 13:10:00,29.53,29.61,29.53,29.6,13092.0,29.53,29.61,29.53,29.6,13092.0
2016-11-23 13:15:00,29.61,29.61,29.56,29.58,5794.0,29.61,29.61,29.56,29.58,5794.0
2016-11-23 13:20:00,29.57,29.64,29.57,29.6,11613.0,29.57,29.64,29.57,29.6,11613.0
2016-11-23 13:25:00,29.6,29.64,29.59,29.64,4819.0,29.6,29.64,29.59,29.64,4819.0
2016-11-23 13:30:00,29.63,29.65,29.6,29.63,7707.0,29.63,29.65,29.6,29.63,7707.0
2016-11-23 13:35:00,29.63,29.65,29.58,29.59,9319.0,29.63,29.65,29.58,29.59,9319.0
2016-11-23 13:40:00,29.6,29.64,29.59,29.59,4127.0,29.6,29.64,29.59,29.59,4127.0
2016-11-23 13:45:00,29.58,29.6,29.55,29.59,13441.0,29.58,29.6,29.55,29.59,13441.0
2016-11-23 13:50:00,29.59,29.6,29.57,29.59,8321.0,29.59,29.6,29.57,29.59,8321.0
2016-11-23 13:55:00,29.59,29.65,29.57,29.65,11730.0,29.59,29.65,29.57,29.65,11730.0
2016-11-23 14:00:00,29.65,29.65,29.55,29.61,24308.0,29.65,29.65,29.55,29.61,24308.0
2016-11-23 14:05:00,29.6,29.68,29.58,29.65,52240.0,29.6,29.68,29.58,29.65,52240.0
2016-11-23 14:10:00,29.63,29.66,29.6,29.65,5100.0,29.63,29.66,29.6,29.65,5100.0
2016-11-23 14:15:00,29.65,29.7,29.65,29.69,14162.0,29.65,29.7,29.65,29.69,14162.0
2016-11-23 14:20:00,29.69,29.74,29.63,29.7,40640.0,29.69,29.74,29.63,29.7,40640.0
2016-11-23 14:25:00,29.71,29.82,29.71,29.75,27155.0,29.71,29.82,29.71,29.75,27155.0
2016-11-23 14:30:00,29.73,29.77,29.67,29.77,20241.0,29.73,29.77,29.67,29.77,20241.0
2016-11-23 14:35:00,29.77,29.78,29.72,29.73,13869.0,29.77,29.78,29.72,29.73,13869.0
2016-11-23 14:40:00,29.73,29.82,29.73,29.78,14218.0,29.73,29.82,29.73,29.78,14218.0
2016-11-23 14:45:00,29.79,29.79,29.7,29.73,9308.0,29.79,29.79,29.7,29.73,9308.0
2016-11-23 14:50:00,29.74,29.76,29.73,29.73,5170.0,29.74,29.76,29.73,29.73,5170.0
2016-11-23 14:55:00,29.73,29.82,29.67,29.77,26594.0,29.73,29.82,29.67,29.77,26594.0
2016-11-23 15:00:00,29.76,29.82,29.76,29.79,14107.0,29.76,29.82,29.76,29.79,14107.0
2016-11-23 15:05:00,29.79,29.79,29.76,29.79,14321.0,29.79,29.79,29.76,29.79,14321.0
2016-11-23 15:10:00,29.78,29.82,29.72,29.73,23539.0,29.78,29.82,29.72,29.73,23539.0
2016-11-23 15:15:00,29.72,29.78,29.71,29.75,21835.0,29.72,29.78,29.71,29.75,21835.0
2016-11-23 15:20:00,29.74,29.74,29.7,29.7,15036.0,29.74,29.74,29.7,29.7,15036.0
2016-11-23 15:25:00,29.7,29.72,29.68,29.7,16912.0,29.7,29.72,29.68,29.7,16912.0
2016-11-23 15:30:00,29.7,29.71,29.66,29.7,31000.0,29.7,29.71,29.66,29.7,31000.0
2016-11-23 15:35:00,29.7,29.72,29.68,29.68,27799.0,29.7,29.72,29.68,29.68,27799.0
2016-11-23 15:40:00,29.68,29.72,29.67,29.7,39735.0,29.68,29.72,29.67,29.7,39735.0
2016-11-23 15:45:00,29.7,29.78,29.7,29.72,37132.0,29.7,29.78,29.7,29.72,37132.0
2016-11-23 15:50:00,29.72,29.82,29.72,29.77,61318.0,29.72,29.82,29.72,29.77,61318.0
2016-11-23 15:55:00,29.78,29.78,29.73,29.78,124903.0,29.78,29.78,29.73,29.78,124903.0
2016-11-25 09:30:00,29.8,30.01,29.79,29.82,79353.0,29.8,30.01,29.79,29.82,79353.0
2016-11-25 09:35:00,29.82,30.0,29.81,29.87,47601.0,29.82,30.0,29.81,29.87,47601.0
2016-11-25 09:40:00,29.85,30.0,29.82,29.84,47891.0,29.85,30.0,29.82,29.84,47891.0
2016-11-25 09:45:00,29.85,30.0,29.82,29.97,42690.0,29.85,30.0,29.82,29.97,42690.0
2016-11-25 09:50:00,29.97,29.97,29.86,29.92,25308.0,29.97,29.97,29.86,29.92,25308.0
2016-11-25 09:55:00,29.92,29.94,29.85,29.93,13180.0,29.92,29.94,29.85,29.93,13180.0
2016-11-25 10:00:00,29.92,30.02,29.84,29.98,63397.0,29.92,30.02,29.84,29.98,63397.0
2016-11-25 10:05:00,29.98,30.1,29.96,30.09,46246.0,29.98,30.1,29.96,30.09,46246.0
2016-11-25 10:10:00,30.08,30.24,30.08,30.22,68653.0,30.08,30.24,30.08,30.22,68653.0
2016-11-25 10:15:00,30.23,30.42,30.22,30.36,81131.0,30.23,30.42,30.22,30.36,81131.0
2016-11-25 10:20:00,30.35,30.56,30.34,30.56,85255.0,30.35,30.56,30.34,30.56,85255.0
2016-11-25 10:25:00,30.56,30.73,30.56,30.69,101632.0,30.56,30.73,30.56,30.69,101632.0
2016-11-25 10:30:00,30.72,30.72,30.58,30.58,45277.0,30.72,30.72,30.58,30.58,45277.0
2016-11-25 10:35:00,30.59,30.76,30.59,30.71,48549.0,30.59,30.76,30.59,30.71,48549.0
2016-11-25 10:40:00,30.71,30.77,30.68,30.76,37612.0,30.71,30.77,30.68,30.76,37612.0
2016-11-25 10:45:00,30.76,31.05,30.75,31.02,83319.0,30.76,31.05,30.75,31.02,83319.0
2016-11-25 10:50:00,31.0,31.06,30.83,30.85,140280.0,31.0,31.06,30.83,30.85,140280.0
2016-11-25 10:55:00,30.84,31.02,30.84,30.86,61161.0,30.84,31.02,30.84,30.86,61161.0
2016-11-25 11:00:00,30.87,31.0,30.84,30.93,47365.0,30.87,31.0,30.84,30.93,47365.0
2016-11-25 11:05:00,30.93,30.99,30.92,30.97,25259.0,30.93,30.99,30.92,30.97,25259.0
2016-11-25 11:10:00,30.96,31.0,30.9,30.95,35376.0,30.96,31.0,30.9,30.95,35376.0
2016-11-25 11:15:00,30.95,30.98,30.87,30.87,40121.0,30.95,30.98,30.87,30.87,40121.0
2016-11-25 11:20:00,30.87,30.87,30.7,30.82,54370.0,30.87,30.87,30.7,30.82,54370.0
2016-11-25 11:25:00,30.82,30.97,30.81,30.93,47560.0,30.82,30.97,30.81,30.93,47560.0
2016-11-25 11:30:00,30.93,30.93,30.78,30.85,45456.0,30.93,30.93,30.78,30.85,45456.0
2016-11-25 11:35:00,30.85,30.87,30.83,30.85,20015.0,30.85,30.87,30.83,30.85,20015.0
2016-11-25 11:40:00,30.85,30.97,30.85,30.91,67638.0,30.85,30.97,30.85,30.91,67638.0
2016-11-25 11:45:00,30.91,30.93,30.82,30.85,19538.0,30.91,30.93,30.82,30.85,19538.0
2016-11-25 11:50:00,30.85,30.91,30.79,30.87,36298.0,30.85,30.91,30.79,30.87,36298.0
2016-11-25 11:55:00,30.88,30.9,30.83,30.88,29774.0,30.88,30.9,30.83,30.88,29774.0
2016-11-25 12:00:00,30.89,30.93,30.87,30.93,39102.0,30.89,30.93,30.87,30.93,39102.0
2016-11-25 12:05:00,30.93,30.99,30.93,30.98,27442.0,30.93,30.99,30.93,30.98,27442.0
2016-11-25 12:10:00,30.98,31.01,30.88,30.88,30115.0,30.98,31.01,30.88,30.88,30115.0
2016-11-25 12:15:00,30.89,30.91,30.86,30.86,25849.0,30.89,30.91,30.86,30.86,25849.0
2016-11-25 12:20:00,30.87,30.9,30.83,30.88,23239.0,30.87,30.9,30.83,30.88,23239.0
2016-11-25 12:25:00,30.88,30.91,30.79,30.79,33923.0,30.88,30.91,30.79,30.79,33923.0
2016-11-25 12:30:00,30.78,30.79,30.72,30.74,59643.0,30.78,30.79,30.72,30.74,59643.0
2016-11-25 12:35:00,30.75,30.76,30.61,30.67,80004.0,30.75,30.76,30.61,30.67,80004.0
2016-11-25 12:40:00,30.67,30.72,30.62,30.63,29040.0,30.67,30.72,30.62,30.63,29040.0
2016-11-25 12:45:00,30.63,30.66,30.62,30.65,41532.0,30.63,30.66,30.62,30.65,41532.0
2016-11-25 12:50:00,30.65,30.68,30.56,30.61,89257.0,30.65,30.68,30.56,30.61,89257.0
2016-11-25 12:55:00,30.61,30.62,30.55,30.6,82851.0,30.61,30.62,30.55,30.6,82851.0
2016-11-28 09:30:00,30.68,31.2,30.57,30.94,132759.0,30.68,31.2,30.57,30.94,132759.0
2016-11-28 09:35:00,30.91,31.01,30.78,30.94,72213.0,30.91,31.01,30.78,30.94,72213.0
2016-11-28 09:40:00,30.94,31.3,30.91,31.24,93581.0,30.94,31.3,30.91,31.24,93581.0
2016-11-28 09:45:00,31.26,31.38,31.12,31.18,75054.0,31.26,31.38,31.12,31.18,75054.0
2016-11-28 09:50:00,31.18,31.43,31.18,31.34,57028.0,31.18,31.43,31.18,31.34,57028.0
2016-11-28 09:55:00,31.35,31.47,31.31,31.35,58057.0,31.35,31.47,31.31,31.35,58057.0
2016-11-28 10:00:00,31.33,31.35,31.01,31.03,129617.0,31.33,31.35,31.01,31.03,129617.0
2016-11-28 10:05:00,31.04,31.17,31.02,31.09,38299.0,31.04,31.17,31.02,31.09,38299.0
2016-11-28 10:10:00,31.1,31.17,31.02,31.11,43314.0,31.1,31.17,31.02,31.11,43314.0
2016-11-28 10:15:00,31.12,31.19,31.08,31.16,43395.0,31.12,31.19,31.08,31.16,43395.0
2016-11-28 10:20:00,31.17,31.34,31.17,31.33,61496.0,31.17,31.34,31.17,31.33,61496.0
2016-11-28 10:25:00,31.32,31.32,31.23,31.29,36977.0,31.32,31.32,31.23,31.29,36977.0
2016-11-28 10:30:00,31.3,31.3,31.19,31.21,26305.0,31.3,31.3,31.19,31.21,26305.0
2016-11-28 10:35:00,31.21,31.21,31.12,31.15,22569.0,31.21,31.21,31.12,31.15,22569.0
2016-11-28 10:40:00,31.14,31.18,31.12,31.15,19830.0,31.14,31.18,31.12,31.15,19830.0
2016-11-28 10:45:00,31.15,31.15,31.09,31.12,12113.0,31.15,31.15,31.09,31.12,12113.0
2016-11-28 10:50:00,31.12,31.16,31.09,31.13,14370.0,31.12,31.16,31.09,31.13,14370.0
2016-11-28 10:55:00,31.12,31.13,30.95,31.01,57457.0,31.12,31.13,30.95,31.01,57457.0
2016-11-28 11:00:00,31.0,31.01,30.84,30.84,34183.0,31.0,31.01,30.84,30.84,34183.0
2016-11-28 11:05:00,30.86,30.97,30.79,30.79,31883.0,30.86,30.97,30.79,30.79,31883.0
2016-11-28 11:10:00,30.79,30.95,30.78,30.95,36125.0,30.79,30.95,30.78,30.95,36125.0
2016-11-28 11:15:00,30.93,30.96,30.88,30.89,29973.0,30.93,30.96,30.88,30.89,29973.0
2016-11-28 11:20:00,30.89,30.97,30.83,30.96,19928.0,30.89,30.97,30.83,30.96,19928.0
2016-11-28 11:25:00,30.95,31.0,30.91,30.97,26096.0,30.95,31.0,30.91,30.97,26096.0
2016-11-28 11:30:00,30.97,31.15,30.96,31.14,26109.0,30.97,31.15,30.96,31.14,26109.0
2016-11-28 11:35:00,31.15,31.18,31.11,31.16,26330.0,31.15,31.18,31.11,31.16,26330.0
2016-11-28 11:40:00,31.15,31.15,31.01,31.02,13779.0,31.15,31.15,31.01,31.02,13779.0
2016-11-28 11:45:00,31.01,31.11,31.0,31.03,8862.0,31.01,31.11,31.0,31.03,8862.0
2016-11-28 11:50:00,31.02,31.09,31.02,31.05,8553.0,31.02,31.09,31.02,31.05,8553.0
2016-11-28 11:55:00,31.05,31.13,31.04,31.13,10400.0,31.05,31.13,31.04,31.13,10400.0
2016-11-28 12:00:00,31.14,31.15,31.03,31.04,14005.0,31.14,31.15,31.03,31.04,14005.0
2016-11-28 12:05:00,31.05,31.08,30.94,30.94,18950.0,31.05,31.08,30.94,30.94,18950.0
2016-11-28 12:10:00,30.94,30.95,30.91,30.92,11812.0,30.94,30.95,30.91,30.92,11812.0
2016-11-28 12:15:00,30.9,30.96,30.88,30.89,13746.0,30.9,30.96,30.88,30.89,13746.0
2016-11-28 12:20:00,30.89,31.03,30.89,31.03,18016.0,30.89,31.03,30.89,31.03,18016.0
2016-11-28 12:25:00,31.03,31.03,30.96,31.0,12500.0,31.03,31.03,30.96,31.0,12500.0
2016-11-28 12:30:00,30.98,31.03,30.94,31.03,17236.0,30.98,31.03,30.94,31.03,17236.0
2016-11-28 12:35:00,31.02,31.04,30.97,31.0,7781.0,31.02,31.04,30.97,31.0,7781.0
2016-11-28 12:40:00,31.0,31.0,30.93,30.95,13923.0,31.0,31.0,30.93,30.95,13923.0
2016-11-28 12:45:00,30.96,30.97,30.91,30.92,15577.0,30.96,30.97,30.91,30.92,15577.0
2016-11-28 12:50:00,30.91,30.91,30.82,30.86,20126.0,30.91,30.91,30.82,30.86,20126.0
2016-11-28 12:55:00,30.85,30.88,30.83,30.84,13145.0,30.85,30.88,30.83,30.84,13145.0
2016-11-28 13:00:00,30.84,30.85,30.8,30.83,12065.0,30.84,30.85,30.8,30.83,12065.0
2016-11-28 13:05:00,30.82,30.93,30.82,30.91,29971.0,30.82,30.93,30.82,30.91,29971.0
2016-11-28 13:10:00,30.92,30.95,30.87,30.88,40416.0,30.92,30.95,30.87,30.88,40416.0
2016-11-28 13:15:00,30.89,30.96,30.88,30.91,17690.0,30.89,30.96,30.88,30.91,17690.0
2016-11-28 13:20:00,30.92,30.94,30.91,30.92,12217.0,30.92,30.94,30.91,30.92,12217.0
2016-11-28 13:25:00,30.92,30.97,30.91,30.95,11365.0,30.92,30.97,30.91,30.95,11365.0
2016-11-28 13:30:00,30.95,30.96,30.9,30.9,15970.0,30.95,30.96,30.9,30.9,15970.0
2016-11-28 13:35:00,30.91,30.96,30.9,30.92,16203.0,30.91,30.96,30.9,30.92,16203.0
2016-11-28 13:40:00,30.91,30.93,30.88,30.9,14700.0,30.91,30.93,30.88,30.9,14700.0
2016-11-28 13:45:00,30.89,30.93,30.87,30.93,10238.0,30.89,30.93,30.87,30.93,10238.0
2016-11-28 13:50:00,30.92,30.99,30.91,30.98,14741.0,30.92,30.99,30.91,30.98,14741.0
2016-11-28 13:55:00,30.98,31.02,30.97,30.97,11496.0,30.98,31.02,30.97,30.97,11496.0
2016-11-28 14:00:00,30.98,31.02,30.98,31.0,17123.0,30.98,31.02,30.98,31.0,17123.0
2016-11-28 14:05:00,31.0,31.12,31.0,31.1,55033.0,31.0,31.12,31.0,31.1,55033.0
2016-11-28 14:10:00,31.1,31.13,31.09,31.1,22942.0,31.1,31.13,31.09,31.1,22942.0
2016-11-28 14:15:00,31.1,31.15,31.1,31.13,15408.0,31.1,31.15,31.1,31.13,15408.0
2016-11-28 14:20:00,31.13,31.15,31.12,31.15,12305.0,31.13,31.15,31.12,31.15,12305.0
2016-11-28 14:25:00,31.14,31.19,31.14,31.15,34472.0,31.14,31.19,31.14,31.15,34472.0
2016-11-28 14:30:00,31.14,31.21,31.1,31.2,19937.0,31.14,31.21,31.1,31.2,19937.0
2016-11-28 14:35:00,31.19,31.2,31.1,31.11,15734.0,31.19,31.2,31.1,31.11,15734.0
2016-11-28 14:40:00,31.1,31.14,31.09,31.14,13998.0,31.1,31.14,31.09,31.14,13998.0
2016-11-28 14:45:00,31.13,31.19,31.1,31.13,11186.0,31.13,31.19,31.1,31.13,11186.0
2016-11-28 14:50:00,31.12,31.13,31.09,31.1,12478.0,31.12,31.13,31.09,31.1,12478.0
2016-11-28 14:55:00,31.1,31.11,31.06,31.1,15619.0,31.1,31.11,31.06,31.1,15619.0
2016-11-28 15:00:00,31.1,31.11,31.04,31.05,33290.0,31.1,31.11,31.04,31.05,33290.0
2016-11-28 15:05:00,31.05,31.06,31.02,31.04,22171.0,31.05,31.06,31.02,31.04,22171.0
2016-11-28 15:10:00,31.04,31.13,31.03,31.13,35567.0,31.04,31.13,31.03,31.13,35567.0
2016-11-28 15:15:00,31.12,31.18,31.11,31.17,11382.0,31.12,31.18,31.11,31.17,11382.0
2016-11-28 15:20:00,31.17,31.19,31.17,31.18,23596.0,31.17,31.19,31.17,31.18,23596.0
2016-11-28 15:25:00,31.18,31.19,31.13,31.13,27611.0,31.18,31.19,31.13,31.13,27611.0
2016-11-28 15:30:00,31.14,31.15,31.09,31.13,45033.0,31.14,31.15,31.09,31.13,45033.0
2016-11-28 15:35:00,31.12,31.13,31.08,31.1,28629.0,31.12,31.13,31.08,31.1,28629.0
2016-11-28 15:40:00,31.09,31.11,31.06,31.07,22233.0,31.09,31.11,31.06,31.07,22233.0
2016-11-28 15:45:00,31.07,31.12,31.05,31.05,43709.0,31.07,31.12,31.05,31.05,43709.0
2016-11-28 15:50:00,31.06,31.08,31.03,31.08,121788.0,31.06,31.08,31.03,31.08,121788.0
2016-11-28 15:55:00,31.08,31.15,31.07,31.11,119857.0,31.08,31.15,31.07,31.11,119857.0
2016-11-29 09:30:00,31.1,31.39,31.08,31.21,56900.0,31.1,31.39,31.08,31.21,56900.0
2016-11-29 09:35:00,31.21,31.29,31.03,31.1,33334.0,31.21,31.29,31.03,31.1,33334.0
2016-11-29 09:40:00,31.11,31.11,30.7,30.76,41652.0,31.11,31.11,30.7,30.76,41652.0
2016-11-29 09:45:00,30.76,30.77,30.45,30.45,83509.0,30.76,30.77,30.45,30.45,83509.0
2016-11-29 09:50:00,30.47,30.55,30.44,30.46,82253.0,30.47,30.55,30.44,30.46,82253.0
2016-11-29 09:55:00,30.44,30.45,30.32,30.38,67264.0,30.44,30.45,30.32,30.38,67264.0
2016-11-29 10:00:00,30.4,30.49,30.38,30.46,64368.0,30.4,30.49,30.38,30.46,64368.0
2016-11-29 10:05:00,30.44,30.49,30.32,30.34,63327.0,30.44,30.49,30.32,30.34,63327.0
2016-11-29 10:10:00,30.35,30.36,30.2,30.25,102317.0,30.35,30.36,30.2,30.25,102317.0
2016-11-29 10:15:00,30.27,30.39,30.26,30.32,41237.0,30.27,30.39,30.26,30.32,41237.0
2016-11-29 10:20:00,30.32,30.33,30.23,30.26,40670.0,30.32,30.33,30.23,30.26,40670.0
2016-11-29 10:25:00,30.25,30.25,30.16,30.16,75594.0,30.25,30.25,30.16,30.16,75594.0
2016-11-29 10:30:00,30.16,30.18,30.07,30.09,100581.0,30.16,30.18,30.07,30.09,100581.0
2016-11-29 10:35:00,30.08,30.12,30.06,30.07,60481.0,30.08,30.12,30.06,30.07,60481.0
2016-11-29 10:40:00,30.07,30.23,30.05,30.2,52923.0,30.07,30.23,30.05,30.2,52923.0
2016-11-29 10:45:00,30.19,30.27,30.12,30.2,28011.0,30.19,30.27,30.12,30.2,28011.0
2016-11-29 10:50:00,30.19,30.2,30.1,30.15,50034.0,30.19,30.2,30.1,30.15,50034.0
2016-11-29 10:55:00,30.14,30.18,30.07,30.08,33723.0,30.14,30.18,30.07,30.08,33723.0
2016-11-29 11:00:00,30.08,30.14,30.0,30.01,74841.0,30.08,30.14,30.0,30.01,74841.0
2016-11-29 11:05:00,30.01,30.07,30.0,30.05,74406.0,30.01,30.07,30.0,30.05,74406.0
2016-11-29 11:10:00,30.05,30.08,30.0,30.01,93276.0,30.05,30.08,30.0,30.01,93276.0
2016-11-29 11:15:00,30.02,30.04,29.91,29.94,82505.0,30.02,30.04,29.91,29.94,82505.0
2016-11-29 11:20:00,29.94,29.95,29.86,29.86,55710.0,29.94,29.95,29.86,29.86,55710.0
2016-11-29 11:25:00,29.86,29.97,29.85,29.92,71440.0,29.86,29.97,29.85,29.92,71440.0
2016-11-29 11:30:00,29.91,29.94,29.83,29.88,61116.0,29.91,29.94,29.83,29.88,61116.0
2016-11-29 11:35:00,29.89,30.05,29.87,30.05,75266.0,29.89,30.05,29.87,30.05,75266.0
2016-11-29 11:40:00,30.05,30.1,30.02,30.07,99849.0,30.05,30.1,30.02,30.07,99849.0
2016-11-29 11:45:00,30.08,30.12,29.96,29.96,40703.0,30.08,30.12,29.96,29.96,40703.0
2016-11-29 11:50:00,29.96,29.97,29.91,29.93,24425.0,29.96,29.97,29.91,29.93,24425.0
2016-11-29 11:55:00,29.93,30.05,29.9,30.02,23481.0,29.93,30.05,29.9,30.02,23481.0
2016-11-29 12:00:00,30.01,30.03,29.98,30.02,30430.0,30.01,30.03,29.98,30.02,30430.0
2016-11-29 12:05:00,30.02,30.04,29.99,30.01,24226.0,30.02,30.04,29.99,30.01,24226.0
2016-11-29 12:10:00,30.02,30.02,29.95,29.95,32369.0,30.02,30.02,29.95,29.95,32369.0
2016-11-29 12:15:00,29.95,29.95,29.9,29.93,12481.0,29.95,29.95,29.9,29.93,12481.0
2016-11-29 12:20:00,29.93,29.93,29.9,29.9,22690.0,29.93,29.93,29.9,29.9,22690.0
2016-11-29 12:25:00,29.9,29.91,29.83,29.83,59411.0,29.9,29.91,29.83,29.83,59411.0
2016-11-29 12:30:00,29.84,29.91,29.77,29.88,126816.0,29.84,29.91,29.77,29.88,126816.0
2016-11-29 12:35:00,29.87,29.96,29.85,29.96,40078.0,29.87,29.96,29.85,29.96,40078.0
2016-11-29 12:40:00,29.97,29.98,29.92,29.96,15535.0,29.97,29.98,29.92,29.96,15535.0
2016-11-29 12:45:00,29.96,30.08,29.95,30.07,49331.0,29.96,30.08,29.95,30.07,49331.0
2016-11-29 12:50:00,30.07,30.09,29.99,30.0,41136.0,30.07,30.09,29.99,30.0,41136.0
2016-11-29 12:55:00,30.0,30.09,30.0,30.06,28262.0,30.0,30.09,30.0,30.06,28262.0
2016-11-29 13:00:00,30.07,30.08,30.05,30.06,13640.0,30.07,30.08,30.05,30.06,13640.0
2016-11-29 13:05:00,30.06,30.16,30.05,30.16,25218.0,30.06,30.16,30.05,30.16,25218.0
2016-11-29 13:10:00,30.16,30.16,30.1,30.16,19945.0,30.16,30.16,30.1,30.16,19945.0
2016-11-29 13:15:00,30.16,30.16,30.1,30.1,29871.0,30.16,30.16,30.1,30.1,29871.0
2016-11-29 13:20:00,30.1,30.12,30.07,30.08,18776.0,30.1,30.12,30.07,30.08,18776.0
2016-11-29 13:25:00,30.07,30.07,29.92,29.92,70244.0,30.07,30.07,29.92,29.92,70244.0
2016-11-29 13:30:00,29.93,29.94,29.87,29.91,48994.0,29.93,29.94,29.87,29.91,48994.0
2016-11-29 13:35:00,29.92,29.98,29.88,29.98,40462.0,29.92,29.98,29.88,29.98,40462.0
2016-11-29 13:40:00,29.97,30.01,29.93,29.94,20092.0,29.97,30.01,29.93,29.94,20092.0
2016-11-29 13:45:00,29.95,30.01,29.89,30.0,39136.0,29.95,30.01,29.89,30.0,39136.0
2016-11-29 13:50:00,29.99,30.0,29.93,29.96,15537.0,29.99,30.0,29.93,29.96,15537.0
2016-11-29 13:55:00,29.94,30.01,29.93,29.98,19651.0,29.94,30.01,29.93,29.98,19651.0
2016-11-29 14:00:00,29.99,30.03,29.98,30.01,19261.0,29.99,30.03,29.98,30.01,19261.0
2016-11-29 14:05:00,30.02,30.07,30.01,30.06,13700.0,30.02,30.07,30.01,30.06,13700.0
2016-11-29 14:10:00,30.07,30.22,30.07,30.21,34340.0,30.07,30.22,30.07,30.21,34340.0
2016-11-29 14:15:00,30.22,30.25,30.18,30.18,33059.0,30.22,30.25,30.18,30.18,33059.0
2016-11-29 14:20:00,30.18,30.2,30.17,30.18,11299.0,30.18,30.2,30.17,30.18,11299.0
2016-11-29 14:25:00,30.18,30.18,30.12,30.16,21190.0,30.18,30.18,30.12,30.16,21190.0
2016-11-29 14:30:00,30.16,30.17,30.11,30.14,14610.0,30.16,30.17,30.11,30.14,14610.0
2016-11-29 14:35:00,30.14,30.14,30.06,30.06,17625.0,30.14,30.14,30.06,30.06,17625.0
2016-11-29 14:40:00,30.05,30.13,30.05,30.13,15155.0,30.05,30.13,30.05,30.13,15155.0
2016-11-29 14:45:00,30.12,30.13,30.07,30.09,24065.0,30.12,30.13,30.07,30.09,24065.0
2016-11-29 14:50:00,30.1,30.1,30.05,30.06,17964.0,30.1,30.1,30.05,30.06,17964.0
2016-11-29 14:55:00,30.06,30.08,29.97,30.0,33736.0,30.06,30.08,29.97,30.0,33736.0
2016-11-29 15:00:00,30.0,30.02,29.97,29.97,27235.0,30.0,30.02,29.97,29.97,27235.0
2016-11-29 15:05:00,29.97,30.02,29.92,29.92,37428.0,29.97,30.02,29.92,29.92,37428.0
2016-11-29 15:10:00,29.93,29.99,29.92,29.95,39169.0,29.93,29.99,29.92,29.95,39169.0
2016-11-29 15:15:00,29.94,29.98,29.93,29.96,42972.0,29.94,29.98,29.93,29.96,42972.0
2016-11-29 15:20:00,29.96,29.98,29.95,29.98,24754.0,29.96,29.98,29.95,29.98,24754.0
2016-11-29 15:25:00,29.98,30.0,29.91,29.92,56882.0,29.98,30.0,29.91,29.92,56882.0
2016-11-29 15:30:00,29.92,29.96,29.91,29.95,37638.0,29.92,29.96,29.91,29.95,37638.0
2016-11-29 15:35:00,29.95,29.97,29.91,29.91,37269.0,29.95,29.97,29.91,29.91,37269.0
2016-11-29 15:40:00,29.91,29.96,29.91,29.93,46471.0,29.91,29.96,29.91,29.93,46471.0
2016-11-29 15:45:00,29.92,29.94,29.91,29.92,43124.0,29.92,29.94,29.91,29.92,43124.0
2016-11-29 15:50:00,29.92,29.96,29.91,29.95,96468.0,29.92,29.96,29.91,29.95,96468.0
2016-11-29 15:55:00,29.94,29.97,29.9,29.95,196092.0,29.94,29.97,29.9,29.95,196092.0
2016-11-30 09:30:00,30.33,30.37,29.81,30.02,145615.0,30.33,30.37,29.81,30.02,145615.0
2016-11-30 09:35:00,30.01,30.36,29.97,30.25,43292.0,30.01,30.36,29.97,30.25,43292.0
2016-11-30 09:40:00,30.27,30.31,30.24,30.29,34361.0,30.27,30.31,30.24,30.29,34361.0
2016-11-30 09:45:00,30.31,30.31,30.19,30.22,53452.0,30.31,30.31,30.19,30.22,53452.0
2016-11-30 09:50:00,30.21,30.23,30.08,30.11,25875.0,30.21,30.23,30.08,30.11,25875.0
2016-11-30 09:55:00,30.14,30.17,30.09,30.1,15070.0,30.14,30.17,30.09,30.1,15070.0
2016-11-30 10:00:00,30.1,30.14,30.06,30.08,20294.0,30.1,30.14,30.06,30.08,20294.0
2016-11-30 10:05:00,30.08,30.2,30.05,30.2,34691.0,30.08,30.2,30.05,30.2,34691.0
2016-11-30 10:10:00,30.2,30.25,30.16,30.16,22867.0,30.2,30.25,30.16,30.16,22867.0
2016-11-30 10:15:00,30.17,30.17,30.03,30.06,33239.0,30.17,30.17,30.03,30.06,33239.0
2016-11-30 10:20:00,30.06,30.11,30.01,30.03,28183.0,30.06,30.11,30.01,30.03,28183.0
2016-11-30 10:25:00,30.04,30.08,30.02,30.03,20037.0,30.04,30.08,30.02,30.03,20037.0
2016-11-30 10:30:00,30.03,30.06,29.97,30.06,26770.0,30.03,30.06,29.97,30.06,26770.0
2016-11-30 10:35:00,30.04,30.04,29.95,29.99,22466.0,30.04,30.04,29.95,29.99,22466.0
2016-11-30 10:40:00,29.99,29.99,29.9,29.96,16626.0,29.99,29.99,29.9,29.96,16626.0
2016-11-30 10:45:00,29.94,30.01,29.92,30.0,23966.0,29.94,30.01,29.92,30.0,23966.0
2016-11-30 10:50:00,29.99,30.07,29.97,30.07,15647.0,29.99,30.07,29.97,30.07,15647.0
2016-11-30 10:55:00,30.07,30.17,30.07,30.13,18372.0,30.07,30.17,30.07,30.13,18372.0
2016-11-30 11:00:00,30.12,30.16,30.09,30.12,16030.0,30.12,30.16,30.09,30.12,16030.0
2016-11-30 11:05:00,30.13,30.29,30.12,30.29,29189.0,30.13,30.29,30.12,30.29,29189.0
2016-11-30 11:10:00,30.27,30.37,30.27,30.33,52229.0,30.27,30.37,30.27,30.33,52229.0
2016-11-30 11:15:00,30.33,30.56,30.33,30.56,121790.0,30.33,30.56,30.33,30.56,121790.0
2016-11-30 11:20:00,30.55,30.6,30.47,30.55,79245.0,30.55,30.6,30.47,30.55,79245.0
2016-11-30 11:25:00,30.54,30.59,30.46,30.49,36294.0,30.54,30.59,30.46,30.49,36294.0
2016-11-30 11:30:00,30.49,30.54,30.39,30.5,61353.0,30.49,30.54,30.39,30.5,61353.0
2016-11-30 11:35:00,30.51,30.59,30.49,30.54,27851.0,30.51,30.59,30.49,30.54,27851.0
2016-11-30 11:40:00,30.53,30.6,30.5,30.5,26589.0,30.53,30.6,30.5,30.5,26589.0
2016-11-30 11:45:00,30.5,30.54,30.43,30.5,24781.0,30.5,30.54,30.43,30.5,24781.0
2016-11-30 11:50:00,30.52,30.53,30.46,30.47,19229.0,30.52,30.53,30.46,30.47,19229.0
2016-11-30 11:55:00,30.47,30.5,30.45,30.45,23249.0,30.47,30.5,30.45,30.45,23249.0
2016-11-30 12:00:00,30.45,30.46,30.32,30.44,37491.0,30.45,30.46,30.32,30.44,37491.0
2016-11-30 12:05:00,30.43,30.44,30.37,30.41,19816.0,30.43,30.44,30.37,30.41,19816.0
2016-11-30 12:10:00,30.42,30.47,30.38,30.38,24638.0,30.42,30.47,30.38,30.38,24638.0
2016-11-30 12:15:00,30.36,30.42,30.36,30.42,18654.0,30.36,30.42,30.36,30.42,18654.0
2016-11-30 12:20:00,30.43,30.6,30.42,30.57,53453.0,30.43,30.6,30.42,30.57,53453.0
2016-11-30 12:25:00,30.56,30.64,30.55,30.57,55246.0,30.56,30.64,30.55,30.57,55246.0
2016-11-30 12:30:00,30.58,30.64,30.57,30.61,31803.0,30.58,30.64,30.57,30.61,31803.0
2016-11-30 12:35:00,30.61,30.67,30.58,30.64,25596.0,30.61,30.67,30.58,30.64,25596.0
2016-11-30 12:40:00,30.64,30.68,30.64,30.66,12628.0,30.64,30.68,30.64,30.66,12628.0
2016-11-30 12:45:00,30.65,30.75,30.65,30.75,17842.0,30.65,30.75,30.65,30.75,17842.0
2016-11-30 12:50:00,30.74,30.75,30.67,30.71,47977.0,30.74,30.75,30.67,30.71,47977.0
2016-11-30 12:55:00,30.71,30.72,30.68,30.7,13743.0,30.71,30.72,30.68,30.7,13743.0
2016-11-30 13:00:00,30.7,30.71,30.66,30.66,19750.0,30.7,30.71,30.66,30.66,19750.0
2016-11-30 13:05:00,30.66,30.74,30.66,30.73,15998.0,30.66,30.74,30.66,30.73,15998.0
2016-11-30 13:10:00,30.72,30.74,30.71,30.73,10992.0,30.72,30.74,30.71,30.73,10992.0
2016-11-30 13:15:00,30.73,30.74,30.71,30.71,15401.0,30.73,30.74,30.71,30.71,15401.0
2016-11-30 13:20:00,30.71,30.74,30.71,30.71,10267.0,30.71,30.74,30.71,30.71,10267.0
2016-11-30 13:25:00,30.71,30.74,30.68,30.68,16603.0,30.71,30.74,30.68,30.68,16603.0
2016-11-30 13:30:00,30.68,30.69,30.65,30.65,20214.0,30.68,30.69,30.65,30.65,20214.0
2016-11-30 13:35:00,30.66,30.67,30.63,30.65,11775.0,30.66,30.67,30.63,30.65,11775.0
2016-11-30 13:40:00,30.65,30.65,30.6,30.62,16205.0,30.65,30.65,30.6,30.62,16205.0
2016-11-30 13:45:00,30.62,30.64,30.55,30.56,25971.0,30.62,30.64,30.55,30.56,25971.0
2016-11-30 13:50:00,30.55,30.56,30.48,30.52,15457.0,30.55,30.56,30.48,30.52,15457.0
2016-11-30 13:55:00,30.52,30.54,30.5,30.52,13701.0,30.52,30.54,30.5,30.52,13701.0
2016-11-30 14:00:00,30.54,30.57,30.48,30.49,22614.0,30.54,30.57,30.48,30.49,22614.0
2016-11-30 14:05:00,30.49,30.49,30.38,30.4,24464.0,30.49,30.49,30.38,30.4,24464.0
2016-11-30 14:10:00,30.4,30.45,30.37,30.4,28744.0,30.4,30.45,30.37,30.4,28744.0
2016-11-30 14:15:00,30.39,30.45,30.37,30.44,9455.0,30.39,30.45,30.37,30.44,9455.0
2016-11-30 14:20:00,30.43,30.44,30.35,30.4,29425.0,30.43,30.44,30.35,30.4,29425.0
2016-11-30 14:25:00,30.4,30.42,30.37,30.38,16603.0,30.4,30.42,30.37,30.38,16603.0
2016-11-30 14:30:00,30.37,30.39,30.35,30.35,11610.0,30.37,30.39,30.35,30.35,11610.0
2016-11-30 14:35:00,30.35,30.37,30.33,30.33,19359.0,30.35,30.37,30.33,30.33,19359.0
2016-11-30 14:40:00,30.34,30.35,30.24,30.25,34722.0,30.34,30.35,30.24,30.25,34722.0
2016-11-30 14:45:00,30.24,30.27,30.23,30.25,29939.0,30.24,30.27,30.23,30.25,29939.0
2016-11-30 14:50:00,30.27,30.4,30.27,30.37,39642.0,30.27,30.4,30.27,30.37,39642.0
2016-11-30 14:55:00,30.37,30.4,30.36,30.38,18344.0,30.37,30.4,30.36,30.38,18344.0
2016-11-30 15:00:00,30.37,30.39,30.33,30.33,30153.0,30.37,30.39,30.33,30.33,30153.0
2016-11-30 15:05:00,30.33,30.36,30.31,30.32,19544.0,30.33,30.36,30.31,30.32,19544.0
2016-11-30 15:10:00,30.33,30.35,30.31,30.34,20464.0,30.33,30.35,30.31,30.34,20464.0
2016-11-30 15:15:00,30.34,30.36,30.32,30.36,31712.0,30.34,30.36,30.32,30.36,31712.0
2016-11-30 15:20:00,30.36,30.44,30.35,30.41,35795.0,30.36,30.44,30.35,30.41,35795.0
2016-11-30 15:25:00,30.41,30.45,30.39,30.4,28862.0,30.41,30.45,30.39,30.4,28862.0
2016-11-30 15:30:00,30.4,30.41,30.37,30.39,38999.0,30.4,30.41,30.37,30.39,38999.0
2016-11-30 15:35:00,30.39,30.43,30.38,30.42,32085.0,30.39,30.43,30.38,30.42,32085.0
2016-11-30 15:40:00,30.42,30.44,30.42,30.42,41918.0,30.42,30.44,30.42,30.42,41918.0
2016-11-30 15:45:00,30.42,30.44,30.35,30.4,68274.0,30.42,30.44,30.35,30.4,68274.0
2016-11-30 15:50:00,30.39,30.39,30.3,30.31,93344.0,30.39,30.39,30.3,30.31,93344.0
2016-11-30 15:55:00,30.31,30.35,30.3,30.32,126950.0,30.31,30.35,30.3,30.32,126950.0
2016-12-01 09:30:00,30.47,30.65,30.33,30.58,59647.0,30.47,30.65,30.33,30.58,59647.0
2016-12-01 09:35:00,30.58,30.8,30.53,30.77,54808.0,30.58,30.8,30.53,30.77,54808.0
2016-12-01 09:40:00,30.79,30.79,30.45,30.52,47354.0,30.79,30.79,30.45,30.52,47354.0
2016-12-01 09:45:00,30.54,30.59,30.48,30.48,15870.0,30.54,30.59,30.48,30.48,15870.0
2016-12-01 09:50:00,30.44,30.51,30.26,30.29,19346.0,30.44,30.51,30.26,30.29,19346.0
2016-12-01 09:55:00,30.27,30.35,30.22,30.29,25036.0,30.27,30.35,30.22,30.29,25036.0
2016-12-01 10:00:00,30.31,30.34,30.22,30.32,16349.0,30.31,30.34,30.22,30.32,16349.0
2016-12-01 10:05:00,30.34,30.4,30.21,30.27,56547.0,30.34,30.4,30.21,30.27,56547.0
2016-12-01 10:10:00,30.23,30.33,30.13,30.27,40352.0,30.23,30.33,30.13,30.27,40352.0
2016-12-01 10:15:00,30.27,30.34,30.21,30.33,23532.0,30.27,30.34,30.21,30.33,23532.0
2016-12-01 10:20:00,30.33,30.33,30.1,30.15,53434.0,30.33,30.33,30.1,30.15,53434.0
2016-12-01 10:25:00,30.15,30.26,30.12,30.17,25569.0,30.15,30.26,30.12,30.17,25569.0
2016-12-01 10:30:00,30.17,30.17,30.04,30.11,38741.0,30.17,30.17,30.04,30.11,38741.0
2016-12-01 10:35:00,30.12,30.22,30.11,30.13,20838.0,30.12,30.22,30.11,30.13,20838.0
2016-12-01 10:40:00,30.13,30.14,30.05,30.05,31903.0,30.13,30.14,30.05,30.05,31903.0
2016-12-01 10:45:00,30.06,30.08,29.82,29.82,52314.0,30.06,30.08,29.82,29.82,52314.0
2016-12-01 10:50:00,29.84,29.85,29.65,29.76,81994.0,29.84,29.85,29.65,29.76,81994.0
2016-12-01 10:55:00,29.76,29.91,29.65,29.89,58464.0,29.76,29.91,29.65,29.89,58464.0
2016-12-01 11:00:00,29.91,30.01,29.84,29.98,33027.0,29.91,30.01,29.84,29.98,33027.0
2016-12-01 11:05:00,29.98,30.09,29.97,30.08,49744.0,29.98,30.09,29.97,30.08,49744.0
2016-12-01 11:10:00,30.07,30.07,29.99,30.01,20029.0,30.07,30.07,29.99,30.01,20029.0
2016-12-01 11:15:00,30.03,30.04,29.97,30.01,24419.0,30.03,30.04,29.97,30.01,24419.0
2016-12-01 11:20:00,30.01,30.08,29.96,30.05,26707.0,30.01,30.08,29.96,30.05,26707.0
2016-12-01 11:25:00,30.04,30.13,30.04,30.08,17097.0,30.04,30.13,30.04,30.08,17097.0
2016-12-01 11:30:00,30.06,30.17,30.06,30.12,14079.0,30.06,30.17,30.06,30.12,14079.0
2016-12-01 11:35:00,30.12,30.18,30.08,30.17,12916.0,30.12,30.18,30.08,30.17,12916.0
2016-12-01 11:40:00,30.17,30.2,30.11,30.17,19078.0,30.17,30.2,30.11,30.17,19078.0
2016-12-01 11:45:00,30.18,30.25,30.18,30.21,20916.0,30.18,30.25,30.18,30.21,20916.0
2016-12-01 11:50:00,30.2,30.22,30.13,30.14,16118.0,30.2,30.22,30.13,30.14,16118.0
2016-12-01 11:55:00,30.14,30.14,30.08,30.13,13340.0,30.14,30.14,30.08,30.13,13340.0
2016-12-01 12:00:00,30.13,30.15,30.1,30.12,14532.0,30.13,30.15,30.1,30.12,14532.0
2016-12-01 12:05:00,30.12,30.2,30.11,30.15,14503.0,30.12,30.2,30.11,30.15,14503.0
2016-12-01 12:10:00,30.16,30.17,30.11,30.16,15258.0,30.16,30.17,30.11,30.16,15258.0
2016-12-01 12:15:00,30.16,30.17,30.14,30.14,13014.0,30.16,30.17,30.14,30.14,13014.0
2016-12-01 12:20:00,30.14,30.19,30.06,30.06,11173.0,30.14,30.19,30.06,30.06,11173.0
2016-12-01 12:25:00,30.06,30.11,30.03,30.1,20735.0,30.06,30.11,30.03,30.1,20735.0
2016-12-01 12:30:00,30.11,30.22,30.1,30.22,16350.0,30.11,30.22,30.1,30.22,16350.0
2016-12-01 12:35:00,30.22,30.28,30.21,30.28,15706.0,30.22,30.28,30.21,30.28,15706.0
2016-12-01 12:40:00,30.27,30.28,30.19,30.19,14753.0,30.27,30.28,30.19,30.19,14753.0
2016-12-01 12:45:00,30.19,30.29,30.19,30.25,13048.0,30.19,30.29,30.19,30.25,13048.0
2016-12-01 12:50:00,30.24,30.32,30.24,30.29,28732.0,30.24,30.32,30.24,30.29,28732.0
2016-12-01 12:55:00,30.29,30.35,30.25,30.31,14457.0,30.29,30.35,30.25,30.31,14457.0
2016-12-01 13:00:00,30.31,30.31,30.19,30.19,10260.0,30.31,30.31,30.19,30.19,10260.0
2016-12-01 13:05:00,30.21,30.21,30.15,30.17,16150.0,30.21,30.21,30.15,30.17,16150.0
2016-12-01 13:10:00,30.17,30.27,30.17,30.27,24692.0,30.17,30.27,30.17,30.27,24692.0
2016-12-01 13:15:00,30.28,30.31,30.26,30.3,13846.0,30.28,30.31,30.26,30.3,13846.0
2016-12-01 13:20:00,30.29,30.29,30.18,30.18,11837.0,30.29,30.29,30.18,30.18,11837.0
2016-12-01 13:25:00,30.19,30.25,30.18,30.21,18684.0,30.19,30.25,30.18,30.21,18684.0
2016-12-01 13:30:00,30.21,30.29,30.2,30.26,8850.0,30.21,30.29,30.2,30.26,8850.0
2016-12-01 13:35:00,30.26,30.27,30.19,30.24,8000.0,30.26,30.27,30.19,30.24,8000.0
2016-12-01 13:40:00,30.25,30.25,30.18,30.2,17097.0,30.25,30.25,30.18,30.2,17097.0
2016-12-01 13:45:00,30.21,30.22,30.13,30.15,12903.0,30.21,30.22,30.13,30.15,12903.0
2016-12-01 13:50:00,30.16,30.17,30.1,30.13,9001.0,30.16,30.17,30.1,30.13,9001.0
2016-12-01 13:55:00,30.12,30.13,30.07,30.11,20661.0,30.12,30.13,30.07,30.11,20661.0
2016-12-01 14:00:00,30.11,30.17,30.09,30.15,26723.0,30.11,30.17,30.09,30.15,26723.0
2016-12-01 14:05:00,30.15,30.15,30.11,30.12,9406.0,30.15,30.15,30.11,30.12,9406.0
2016-12-01 14:10:00,30.11,30.2,30.11,30.2,13198.0,30.11,30.2,30.11,30.2,13198.0
2016-12-01 14:15:00,30.2,30.3,30.18,30.24,14354.0,30.2,30.3,30.18,30.24,14354.0
2016-12-01 14:20:00,30.25,30.28,30.22,30.26,9011.0,30.25,30.28,30.22,30.26,9011.0
2016-12-01 14:25:00,30.28,30.28,30.25,30.25,11373.0,30.28,30.28,30.25,30.25,11373.0
2016-12-01 14:30:00,30.25,30.29,30.24,30.28,13538.0,30.25,30.29,30.24,30.28,13538.0
2016-12-01 14:35:00,30.28,30.29,30.25,30.25,7859.0,30.28,30.29,30.25,30.25,7859.0
2016-12-01 14:40:00,30.24,30.27,30.22,30.25,27687.0,30.24,30.27,30.22,30.25,27687.0
2016-12-01 14:45:00,30.24,30.25,30.19,30.2,9337.0,30.24,30.25,30.19,30.2,9337.0
2016-12-01 14:50:00,30.2,30.22,30.16,30.16,11149.0,30.2,30.22,30.16,30.16,11149.0
2016-12-01 14:55:00,30.15,30.17,30.13,30.17,10700.0,30.15,30.17,30.13,30.17,10700.0
2016-12-01 15:00:00,30.16,30.18,30.08,30.09,22072.0,30.16,30.18,30.08,30.09,22072.0
2016-12-01 15:05:00,30.09,30.12,30.03,30.11,37905.0,30.09,30.12,30.03,30.11,37905.0
2016-12-01 15:10:00,30.1,30.13,30.08,30.11,19584.0,30.1,30.13,30.08,30.11,19584.0
2016-12-01 15:15:00,30.12,30.13,30.05,30.05,11056.0,30.12,30.13,30.05,30.05,11056.0
2016-12-01 15:20:00,30.04,30.09,30.02,30.06,31613.0,30.04,30.09,30.02,30.06,31613.0
2016-12-01 15:25:00,30.05,30.1,30.04,30.1,25863.0,30.05,30.1,30.04,30.1,25863.0
2016-12-01 15:30:00,30.1,30.1,30.05,30.08,27782.0,30.1,30.1,30.05,30.08,27782.0
2016-12-01 15:35:00,30.09,30.09,30.02,30.07,34774.0,30.09,30.09,30.02,30.07,34774.0
2016-12-01 15:40:00,30.06,30.13,30.04,30.13,35698.0,30.06,30.13,30.04,30.13,35698.0
2016-12-01 15:45:00,30.12,30.12,30.06,30.09,39445.0,30.12,30.12,30.06,30.09,39445.0
2016-12-01 15:50:00,30.07,30.12,30.05,30.09,41772.0,30.07,30.12,30.05,30.09,41772.0
2016-12-01 15:55:00,30.09,30.16,30.08,30.15,92598.0,30.09,30.16,30.08,30.15,92598.0
2016-12-02 09:30:00,30.22,30.39,30.06,30.06,36234.0,30.22,30.39,30.06,30.06,36234.0
2016-12-02 09:35:00,30.11,30.44,29.99,30.38,35464.0,30.11,30.44,29.99,30.38,35464.0
2016-12-02 09:40:00,30.37,30.38,30.2,30.26,28520.0,30.37,30.38,30.2,30.26,28520.0
2016-12-02 09:45:00,30.25,30.32,30.17,30.2,15289.0,30.25,30.32,30.17,30.2,15289.0
2016-12-02 09:50:00,30.22,30.27,30.05,30.25,31112.0,30.22,30.27,30.05,30.25,31112.0
2016-12-02 09:55:00,30.27,30.37,30.17,30.37,15020.0,30.27,30.37,30.17,30.37,15020.0
2016-12-02 10:00:00,30.37,30.45,30.31,30.37,39742.0,30.37,30.45,30.31,30.37,39742.0
2016-12-02 10:05:00,30.35,30.36,30.25,30.29,22089.0,30.35,30.36,30.25,30.29,22089.0
2016-12-02 10:10:00,30.26,30.32,30.17,30.26,19732.0,30.26,30.32,30.17,30.26,19732.0
2016-12-02 10:15:00,30.26,30.28,30.16,30.28,16999.0,30.26,30.28,30.16,30.28,16999.0
2016-12-02 10:20:00,30.29,30.37,30.29,30.33,10591.0,30.29,30.37,30.29,30.33,10591.0
2016-12-02 10:25:00,30.32,30.56,30.32,30.44,42734.0,30.32,30.56,30.32,30.44,42734.0
2016-12-02 10:30:00,30.46,30.57,30.45,30.5,44220.0,30.46,30.57,30.45,30.5,44220.0
2016-12-02 10:35:00,30.51,30.7,30.48,30.67,32175.0,30.51,30.7,30.48,30.67,32175.0
2016-12-02 10:40:00,30.67,30.71,30.6,30.66,71477.0,30.67,30.71,30.6,30.66,71477.0
2016-12-02 10:45:00,30.66,30.68,30.5,30.5,23696.0,30.66,30.68,30.5,30.5,23696.0
2016-12-02 10:50:00,30.51,30.6,30.46,30.48,21490.0,30.51,30.6,30.46,30.48,21490.0
2016-12-02 10:55:00,30.49,30.53,30.45,30.48,19488.0,30.49,30.53,30.45,30.48,19488.0
2016-12-02 11:00:00,30.47,30.52,30.41,30.43,30771.0,30.47,30.52,30.41,30.43,30771.0
2016-12-02 11:05:00,30.43,30.49,30.42,30.43,33761.0,30.43,30.49,30.42,30.43,33761.0
2016-12-02 11:10:00,30.44,30.47,30.39,30.42,17787.0,30.44,30.47,30.39,30.42,17787.0
2016-12-02 11:15:00,30.42,30.43,30.32,30.32,22689.0,30.42,30.43,30.32,30.32,22689.0
2016-12-02 11:20:00,30.33,30.35,30.21,30.21,44694.0,30.33,30.35,30.21,30.21,44694.0
2016-12-02 11:25:00,30.22,30.33,30.21,30.26,30941.0,30.22,30.33,30.21,30.26,30941.0
2016-12-02 11:30:00,30.24,30.27,30.17,30.19,17405.0,30.24,30.27,30.17,30.19,17405.0
2016-12-02 11:35:00,30.19,30.2,30.13,30.16,30135.0,30.19,30.2,30.13,30.16,30135.0
2016-12-02 11:40:00,30.15,30.16,30.08,30.08,21732.0,30.15,30.16,30.08,30.08,21732.0
2016-12-02 11:45:00,30.08,30.1,30.01,30.07,42225.0,30.08,30.1,30.01,30.07,42225.0
2016-12-02 11:50:00,30.09,30.1,30.02,30.05,40278.0,30.09,30.1,30.02,30.05,40278.0
2016-12-02 11:55:00,30.06,30.13,30.05,30.05,41936.0,30.06,30.13,30.05,30.05,41936.0
2016-12-02 12:00:00,30.04,30.08,30.02,30.03,15801.0,30.04,30.08,30.02,30.03,15801.0
2016-12-02 12:05:00,30.03,30.08,30.02,30.03,22413.0,30.03,30.08,30.02,30.03,22413.0
2016-12-02 12:10:00,30.03,30.09,30.02,30.09,21085.0,30.03,30.09,30.02,30.09,21085.0
2016-12-02 12:15:00,30.08,30.21,30.08,30.13,14218.0,30.08,30.21,30.08,30.13,14218.0
2016-12-02 12:20:00,30.14,30.16,30.1,30.12,10111.0,30.14,30.16,30.1,30.12,10111.0
2016-12-02 12:25:00,30.14,30.2,30.12,30.17,27816.0,30.14,30.2,30.12,30.17,27816.0
2016-12-02 12:30:00,30.16,30.22,30.1,30.2,24918.0,30.16,30.22,30.1,30.2,24918.0
2016-12-02 12:35:00,30.2,30.2,30.1,30.13,19221.0,30.2,30.2,30.1,30.13,19221.0
2016-12-02 12:40:00,30.14,30.2,30.13,30.18,13713.0,30.14,30.2,30.13,30.18,13713.0
2016-12-02 12:45:00,30.19,30.26,30.19,30.25,12047.0,30.19,30.26,30.19,30.25,12047.0
2016-12-02 12:50:00,30.25,30.28,30.22,30.23,26722.0,30.25,30.28,30.22,30.23,26722.0
2016-12-02 12:55:00,30.24,30.32,30.24,30.27,19723.0,30.24,30.32,30.24,30.27,19723.0
2016-12-02 13:00:00,30.28,30.28,30.21,30.21,17113.0,30.28,30.28,30.21,30.21,17113.0
2016-12-02 13:05:00,30.21,30.24,30.15,30.2,22543.0,30.21,30.24,30.15,30.2,22543.0
2016-12-02 13:10:00,30.2,30.22,30.12,30.16,18189.0,30.2,30.22,30.12,30.16,18189.0
2016-12-02 13:15:00,30.14,30.2,30.13,30.2,11500.0,30.14,30.2,30.13,30.2,11500.0
2016-12-02 13:20:00,30.19,30.2,30.14,30.18,11725.0,30.19,30.2,30.14,30.18,11725.0
2016-12-02 13:25:00,30.18,30.2,30.14,30.14,21315.0,30.18,30.2,30.14,30.14,21315.0
2016-12-02 13:30:00,30.14,30.23,30.13,30.2,11260.0,30.14,30.23,30.13,30.2,11260.0
2016-12-02 13:35:00,30.19,30.22,30.17,30.22,9700.0,30.19,30.22,30.17,30.22,9700.0
2016-12-02 13:40:00,30.22,30.23,30.19,30.23,19251.0,30.22,30.23,30.19,30.23,19251.0
2016-12-02 13:45:00,30.22,30.24,30.14,30.17,21230.0,30.22,30.24,30.14,30.17,21230.0
2016-12-02 13:50:00,30.18,30.22,30.17,30.21,8126.0,30.18,30.22,30.17,30.21,8126.0
2016-12-02 13:55:00,30.2,30.26,30.2,30.25,18973.0,30.2,30.26,30.2,30.25,18973.0
2016-12-02 14:00:00,30.25,30.25,30.19,30.19,11286.0,30.25,30.25,30.19,30.19,11286.0
2016-12-02 14:05:00,30.19,30.19,30.17,30.17,11406.0,30.19,30.19,30.17,30.17,11406.0
2016-12-02 14:10:00,30.17,30.22,30.16,30.21,11488.0,30.17,30.22,30.16,30.21,11488.0
2016-12-02 14:15:00,30.21,30.22,30.16,30.18,21756.0,30.21,30.22,30.16,30.18,21756.0
2016-12-02 14:20:00,30.19,30.2,30.16,30.17,12550.0,30.19,30.2,30.16,30.17,12550.0
2016-12-02 14:25:00,30.17,30.2,30.14,30.19,16768.0,30.17,30.2,30.14,30.19,16768.0
2016-12-02 14:30:00,30.18,30.19,30.13,30.18,14201.0,30.18,30.19,30.13,30.18,14201.0
2016-12-02 14:35:00,30.19,30.22,30.17,30.2,17055.0,30.19,30.22,30.17,30.2,17055.0
2016-12-02 14:40:00,30.2,30.23,30.17,30.22,17860.0,30.2,30.23,30.17,30.22,17860.0
2016-12-02 14:45:00,30.22,30.25,30.19,30.21,26579.0,30.22,30.25,30.19,30.21,26579.0
2016-12-02 14:50:00,30.22,30.23,30.19,30.21,15962.0,30.22,30.23,30.19,30.21,15962.0
2016-12-02 14:55:00,30.21,30.25,30.21,30.24,14480.0,30.21,30.25,30.21,30.24,14480.0
2016-12-02 15:00:00,30.24,30.24,30.18,30.18,22132.0,30.24,30.24,30.18,30.18,22132.0
2016-12-02 15:05:00,30.18,30.22,30.18,30.19,20842.0,30.18,30.22,30.18,30.19,20842.0
2016-12-02 15:10:00,30.19,30.21,30.14,30.15,19913.0,30.19,30.21,30.14,30.15,19913.0
2016-12-02 15:15:00,30.14,30.16,30.13,30.15,14449.0,30.14,30.16,30.13,30.15,14449.0
2016-12-02 15:20:00,30.15,30.17,30.14,30.14,17732.0,30.15,30.17,30.14,30.14,17732.0
2016-12-02 15:25:00,30.14,30.18,30.14,30.17,28266.0,30.14,30.18,30.14,30.17,28266.0
2016-12-02 15:30:00,30.17,30.24,30.15,30.23,48590.0,30.17,30.24,30.15,30.23,48590.0
2016-12-02 15:35:00,30.24,30.25,30.17,30.19,27869.0,30.24,30.25,30.17,30.19,27869.0
2016-12-02 15:40:00,30.19,30.22,30.13,30.13,59482.0,30.19,30.22,30.13,30.13,59482.0
2016-12-02 15:45:00,30.13,30.16,30.09,30.13,40433.0,30.13,30.16,30.09,30.13,40433.0
2016-12-02 15:50:00,30.12,30.13,30.07,30.09,71138.0,30.12,30.13,30.07,30.09,71138.0
2016-12-02 15:55:00,30.08,30.15,30.08,30.15,97228.0,30.08,30.15,30.08,30.15,97228.0
2016-12-05 09:30:00,30.18,30.38,30.18,30.31,51047.0,30.18,30.38,30.18,30.31,51047.0
2016-12-05 09:35:00,30.28,30.57,30.28,30.55,70288.0,30.28,30.57,30.28,30.55,70288.0
2016-12-05 09:40:00,30.5,30.75,30.41,30.72,80740.0,30.5,30.75,30.41,30.72,80740.0
2016-12-05 09:45:00,30.75,30.75,30.64,30.69,49099.0,30.75,30.75,30.64,30.69,49099.0
2016-12-05 09:50:00,30.71,30.93,30.71,30.89,65176.0,30.71,30.93,30.71,30.89,65176.0
2016-12-05 09:55:00,30.88,31.0,30.84,30.84,43569.0,30.88,31.0,30.84,30.84,43569.0
2016-12-05 10:00:00,30.85,31.09,30.82,30.96,74771.0,30.85,31.09,30.82,30.96,74771.0
2016-12-05 10:05:00,31.06,31.15,30.97,31.12,67945.0,31.06,31.15,30.97,31.12,67945.0
2016-12-05 10:10:00,31.11,31.31,31.09,31.3,82789.0,31.11,31.31,31.09,31.3,82789.0
2016-12-05 10:15:00,31.29,31.3,31.15,31.21,56663.0,31.29,31.3,31.15,31.21,56663.0
2016-12-05 10:20:00,31.21,31.22,31.1,31.15,53804.0,31.21,31.22,31.1,31.15,53804.0
2016-12-05 10:25:00,31.15,31.24,31.14,31.2,49167.0,31.15,31.24,31.14,31.2,49167.0
2016-12-05 10:30:00,31.2,31.22,31.05,31.1,44465.0,31.2,31.22,31.05,31.1,44465.0
2016-12-05 10:35:00,31.14,31.17,31.08,31.14,20177.0,31.14,31.17,31.08,31.14,20177.0
2016-12-05 10:40:00,31.14,31.18,31.07,31.13,21883.0,31.14,31.18,31.07,31.13,21883.0
2016-12-05 10:45:00,31.11,31.18,31.08,31.18,33860.0,31.11,31.18,31.08,31.18,33860.0
2016-12-05 10:50:00,31.17,31.18,31.05,31.09,36888.0,31.17,31.18,31.05,31.09,36888.0
2016-12-05 10:55:00,31.08,31.12,31.0,31.1,32561.0,31.08,31.12,31.0,31.1,32561.0
2016-12-05 11:00:00,31.09,31.14,31.02,31.02,42252.0,31.09,31.14,31.02,31.02,42252.0
2016-12-05 11:05:00,31.03,31.08,30.98,31.08,58363.0,31.03,31.08,30.98,31.08,58363.0
2016-12-05 11:10:00,31.1,31.15,31.08,31.11,45382.0,31.1,31.15,31.08,31.11,45382.0
2016-12-05 11:15:00,31.12,31.15,31.08,31.14,12811.0,31.12,31.15,31.08,31.14,12811.0
2016-12-05 11:20:00,31.15,31.22,31.15,31.16,36896.0,31.15,31.22,31.15,31.16,36896.0
2016-12-05 11:25:00,31.16,31.16,31.04,31.11,31364.0,31.16,31.16,31.04,31.11,31364.0
2016-12-05 11:30:00,31.11,31.13,31.03,31.12,31984.0,31.11,31.13,31.03,31.12,31984.0
2016-12-05 11:35:00,31.13,31.22,31.1,31.21,42440.0,31.13,31.22,31.1,31.21,42440.0
2016-12-05 11:40:00,31.2,31.22,31.12,31.17,44742.0,31.2,31.22,31.12,31.17,44742.0
2016-12-05 11:45:00,31.16,31.16,31.11,31.13,13122.0,31.16,31.16,31.11,31.13,13122.0
2016-12-05 11:50:00,31.12,31.12,31.06,31.06,15564.0,31.12,31.12,31.06,31.06,15564.0
2016-12-05 11:55:00,31.06,31.11,31.04,31.1,29836.0,31.06,31.11,31.04,31.1,29836.0
2016-12-05 12:00:00,31.1,31.19,31.09,31.19,15488.0,31.1,31.19,31.09,31.19,15488.0
2016-12-05 12:05:00,31.18,31.35,31.16,31.32,140776.0,31.18,31.35,31.16,31.32,140776.0
2016-12-05 12:10:00,31.3,31.47,31.3,31.44,74847.0,31.3,31.47,31.3,31.44,74847.0
2016-12-05 12:15:00,31.44,31.47,31.33,31.46,37402.0,31.44,31.47,31.33,31.46,37402.0
2016-12-05 12:20:00,31.45,31.46,31.36,31.37,19968.0,31.45,31.46,31.36,31.37,19968.0
2016-12-05 12:25:00,31.39,31.45,31.38,31.43,38367.0,31.39,31.45,31.38,31.43,38367.0
2016-12-05 12:30:00,31.43,31.52,31.37,31.52,38178.0,31.43,31.52,31.37,31.52,38178.0
2016-12-05 12:35:00,31.51,31.55,31.5,31.54,29944.0,31.51,31.55,31.5,31.54,29944.0
2016-12-05 12:40:00,31.54,31.64,31.54,31.63,76589.0,31.54,31.64,31.54,31.63,76589.0
2016-12-05 12:45:00,31.64,31.68,31.62,31.63,32144.0,31.64,31.68,31.62,31.63,32144.0
2016-12-05 12:50:00,31.64,31.7,31.63,31.65,44250.0,31.64,31.7,31.63,31.65,44250.0
2016-12-05 12:55:00,31.66,31.75,31.66,31.72,36818.0,31.66,31.75,31.66,31.72,36818.0
2016-12-05 13:00:00,31.72,31.74,31.68,31.74,19556.0,31.72,31.74,31.68,31.74,19556.0
2016-12-05 13:05:00,31.74,31.77,31.71,31.75,39876.0,31.74,31.77,31.71,31.75,39876.0
2016-12-05 13:10:00,31.76,31.76,31.62,31.62,72878.0,31.76,31.76,31.62,31.62,72878.0
2016-12-05 13:15:00,31.62,31.64,31.57,31.63,38724.0,31.62,31.64,31.57,31.63,38724.0
2016-12-05 13:20:00,31.64,31.83,31.63,31.81,48342.0,31.64,31.83,31.63,31.81,48342.0
2016-12-05 13:25:00,31.8,31.82,31.72,31.72,25511.0,31.8,31.82,31.72,31.72,25511.0
2016-12-05 13:30:00,31.73,31.83,31.73,31.81,19563.0,31.73,31.83,31.73,31.81,19563.0
2016-12-05 13:35:00,31.82,31.89,31.81,31.86,43674.0,31.82,31.89,31.81,31.86,43674.0
2016-12-05 13:40:00,31.86,31.91,31.86,31.9,51857.0,31.86,31.91,31.86,31.9,51857.0
2016-12-05 13:45:00,31.89,31.97,31.88,31.9,47488.0,31.89,31.97,31.88,31.9,47488.0
2016-12-05 13:50:00,31.89,31.91,31.85,31.88,45273.0,31.89,31.91,31.85,31.88,45273.0
2016-12-05 13:55:00,31.89,31.98,31.88,31.98,52470.0,31.89,31.98,31.88,31.98,52470.0
2016-12-05 14:00:00,31.98,32.1,31.96,32.09,65819.0,31.98,32.1,31.96,32.09,65819.0
2016-12-05 14:05:00,32.09,32.13,32.05,32.07,35238.0,32.09,32.13,32.05,32.07,35238.0
2016-12-05 14:10:00,32.06,32.06,31.88,31.9,68432.0,32.06,32.06,31.88,31.9,68432.0
2016-12-05 14:15:00,31.9,31.96,31.86,31.9,40637.0,31.9,31.96,31.86,31.9,40637.0
2016-12-05 14:20:00,31.9,31.92,31.85,31.87,54784.0,31.9,31.92,31.85,31.87,54784.0
2016-12-05 14:25:00,31.87,31.92,31.84,31.88,35969.0,31.87,31.92,31.84,31.88,35969.0
2016-12-05 14:30:00,31.88,31.98,31.85,31.88,64786.0,31.88,31.98,31.85,31.88,64786.0
2016-12-05 14:35:00,31.89,31.93,31.86,31.92,51082.0,31.89,31.93,31.86,31.92,51082.0
2016-12-05 14:40:00,31.9,32.0,31.88,32.0,59766.0,31.9,32.0,31.88,32.0,59766.0
2016-12-05 14:45:00,31.99,32.06,31.99,32.02,58441.0,31.99,32.06,31.99,32.02,58441.0
2016-12-05 14:50:00,32.02,32.08,31.99,32.08,59146.0,32.02,32.08,31.99,32.08,59146.0
2016-12-05 14:55:00,32.08,32.22,32.07,32.17,88386.0,32.08,32.22,32.07,32.17,88386.0
2016-12-05 15:00:00,32.17,32.24,32.14,32.23,87854.0,32.17,32.24,32.14,32.23,87854.0
2016-12-05 15:05:00,32.22,32.47,32.2,32.46,133397.0,32.22,32.47,32.2,32.46,133397.0
2016-12-05 15:10:00,32.46,32.52,32.41,32.42,115974.0,32.46,32.52,32.41,32.42,115974.0
2016-12-05 15:15:00,32.42,32.42,32.31,32.32,73984.0,32.42,32.42,32.31,32.32,73984.0
2016-12-05 15:20:00,32.32,32.34,32.27,32.32,66450.0,32.32,32.34,32.27,32.32,66450.0
2016-12-05 15:25:00,32.33,32.43,32.31,32.43,62177.0,32.33,32.43,32.31,32.43,62177.0
2016-12-05 15:30:00,32.43,32.46,32.29,32.35,76944.0,32.43,32.46,32.29,32.35,76944.0
2016-12-05 15:35:00,32.34,32.35,32.24,32.27,54033.0,32.34,32.35,32.24,32.27,54033.0
2016-12-05 15:40:00,32.27,32.37,32.27,32.32,68555.0,32.27,32.37,32.27,32.32,68555.0
2016-12-05 15:45:00,32.33,32.34,32.26,32.28,61292.0,32.33,32.34,32.26,32.28,61292.0
2016-12-05 15:50:00,32.28,32.41,32.26,32.37,116501.0,32.28,32.41,32.26,32.37,116501.0
2016-12-05 15:55:00,32.37,32.41,32.3,32.35,176241.0,32.37,32.41,32.3,32.35,176241.0
2016-12-06 09:30:00,32.46,32.5,31.64,31.68,136708.0,32.46,32.5,31.64,31.68,136708.0
2016-12-06 09:35:00,31.67,31.91,31.6,31.74,53040.0,31.67,31.91,31.6,31.74,53040.0
2016-12-06 09:40:00,31.73,32.03,31.72,31.89,54122.0,31.73,32.03,31.72,31.89,54122.0
2016-12-06 09:45:00,31.88,31.97,31.71,31.72,25405.0,31.88,31.97,31.71,31.72,25405.0
2016-12-06 09:50:00,31.74,31.8,31.48,31.52,107166.0,31.74,31.8,31.48,31.52,107166.0
2016-12-06 09:55:00,31.52,31.66,31.46,31.56,71902.0,31.52,31.66,31.46,31.56,71902.0
2016-12-06 10:00:00,31.57,31.76,31.56,31.58,37080.0,31.57,31.76,31.56,31.58,37080.0
2016-12-06 10:05:00,31.59,31.63,31.41,31.47,68874.0,31.59,31.63,31.41,31.47,68874.0
2016-12-06 10:10:00,31.5,31.57,31.31,31.35,54570.0,31.5,31.57,31.31,31.35,54570.0
2016-12-06 10:15:00,31.37,31.49,31.35,31.4,54036.0,31.37,31.49,31.35,31.4,54036.0
2016-12-06 10:20:00,31.4,31.58,31.35,31.58,81275.0,31.4,31.58,31.35,31.58,81275.0
2016-12-06 10:25:00,31.58,31.64,31.41,31.42,37027.0,31.58,31.64,31.41,31.42,37027.0
2016-12-06 10:30:00,31.42,31.62,31.42,31.57,20203.0,31.42,31.62,31.42,31.57,20203.0
2016-12-06 10:35:00,31.56,31.76,31.53,31.72,43162.0,31.56,31.76,31.53,31.72,43162.0
2016-12-06 10:40:00,31.73,31.9,31.72,31.84,45479.0,31.73,31.9,31.72,31.84,45479.0
2016-12-06 10:45:00,31.81,31.96,31.81,31.92,51380.0,31.81,31.96,31.81,31.92,51380.0
2016-12-06 10:50:00,31.91,31.93,31.79,31.88,32314.0,31.91,31.93,31.79,31.88,32314.0
2016-12-06 10:55:00,31.88,31.89,31.75,31.85,30907.0,31.88,31.89,31.75,31.85,30907.0
2016-12-06 11:00:00,31.87,31.87,31.73,31.73,19639.0,31.87,31.87,31.73,31.73,19639.0
2016-12-06 11:05:00,31.73,31.75,31.64,31.68,20000.0,31.73,31.75,31.64,31.68,20000.0
2016-12-06 11:10:00,31.64,31.75,31.62,31.71,23562.0,31.64,31.75,31.62,31.71,23562.0
2016-12-06 11:15:00,31.71,31.74,31.66,31.73,20619.0,31.71,31.74,31.66,31.73,20619.0
2016-12-06 11:20:00,31.73,31.73,31.67,31.68,16093.0,31.73,31.73,31.67,31.68,16093.0
2016-12-06 11:25:00,31.66,31.7,31.66,31.66,13402.0,31.66,31.7,31.66,31.66,13402.0
2016-12-06 11:30:00,31.66,31.67,31.57,31.62,32159.0,31.66,31.67,31.57,31.62,32159.0
2016-12-06 11:35:00,31.62,31.64,31.51,31.53,17075.0,31.62,31.64,31.51,31.53,17075.0
2016-12-06 11:40:00,31.55,31.63,31.55,31.61,27859.0,31.55,31.63,31.55,31.61,27859.0
2016-12-06 11:45:00,31.62,31.63,31.57,31.59,19841.0,31.62,31.63,31.57,31.59,19841.0
2016-12-06 11:50:00,31.59,31.71,31.55,31.7,22659.0,31.59,31.71,31.55,31.7,22659.0
2016-12-06 11:55:00,31.69,31.77,31.67,31.76,10049.0,31.69,31.77,31.67,31.76,10049.0
2016-12-06 12:00:00,31.74,31.79,31.68,31.75,12924.0,31.74,31.79,31.68,31.75,12924.0
2016-12-06 12:05:00,31.77,32.1,31.77,32.02,67231.0,31.77,32.1,31.77,32.02,67231.0
2016-12-06 12:10:00,32.0,32.09,32.0,32.01,17302.0,32.0,32.09,32.0,32.01,17302.0
2016-12-06 12:15:00,31.99,32.06,31.99,32.04,22014.0,31.99,32.06,31.99,32.04,22014.0
2016-12-06 12:20:00,32.03,32.22,32.01,32.12,81432.0,32.03,32.22,32.01,32.12,81432.0
2016-12-06 12:25:00,32.12,32.15,32.03,32.12,20028.0,32.12,32.15,32.03,32.12,20028.0
2016-12-06 12:30:00,32.12,32.14,32.01,32.01,77077.0,32.12,32.14,32.01,32.01,77077.0
2016-12-06 12:35:00,32.02,32.14,32.01,32.04,20115.0,32.02,32.14,32.01,32.04,20115.0
2016-12-06 12:40:00,32.03,32.07,32.03,32.06,12751.0,32.03,32.07,32.03,32.06,12751.0
2016-12-06 12:45:00,32.06,32.06,31.93,31.93,11503.0,32.06,32.06,31.93,31.93,11503.0
2016-12-06 12:50:00,31.93,32.0,31.91,31.97,19242.0,31.93,32.0,31.91,31.97,19242.0
2016-12-06 12:55:00,31.95,32.01,31.89,31.89,32820.0,31.95,32.01,31.89,31.89,32820.0
2016-12-06 13:00:00,31.89,31.99,31.88,31.97,44272.0,31.89,31.99,31.88,31.97,44272.0
2016-12-06 13:05:00,31.98,31.98,31.9,31.9,5534.0,31.98,31.98,31.9,31.9,5534.0
2016-12-06 13:10:00,31.92,32.01,31.9,31.96,11577.0,31.92,32.01,31.9,31.96,11577.0
2016-12-06 13:15:00,31.96,32.05,31.92,31.97,13545.0,31.96,32.05,31.92,31.97,13545.0
2016-12-06 13:20:00,31.98,32.02,31.95,31.95,11882.0,31.98,32.02,31.95,31.95,11882.0
2016-12-06 13:25:00,31.96,32.02,31.94,31.95,9100.0,31.96,32.02,31.94,31.95,9100.0
2016-12-06 13:30:00,31.96,32.03,31.94,31.95,13210.0,31.96,32.03,31.94,31.95,13210.0
2016-12-06 13:35:00,31.93,32.01,31.91,31.96,15601.0,31.93,32.01,31.91,31.96,15601.0
2016-12-06 13:40:00,31.93,32.04,31.93,32.04,14028.0,31.93,32.04,31.93,32.04,14028.0
2016-12-06 13:45:00,32.01,32.01,31.96,31.96,9069.0,32.01,32.01,31.96,31.96,9069.0
2016-12-06 13:50:00,31.95,32.02,31.95,32.01,19348.0,31.95,32.02,31.95,32.01,19348.0
2016-12-06 13:55:00,32.02,32.04,31.96,31.96,25740.0,32.02,32.04,31.96,31.96,25740.0
2016-12-06 14:00:00,31.95,32.05,31.95,32.0,7405.0,31.95,32.05,31.95,32.0,7405.0
2016-12-06 14:05:00,32.01,32.05,31.97,31.97,22559.0,32.01,32.05,31.97,31.97,22559.0
2016-12-06 14:10:00,31.97,32.05,31.97,31.99,18062.0,31.97,32.05,31.97,31.99,18062.0
2016-12-06 14:15:00,31.99,32.03,31.96,32.0,53132.0,31.99,32.03,31.96,32.0,53132.0
2016-12-06 14:20:00,31.99,32.05,31.98,32.05,18011.0,31.99,32.05,31.98,32.05,18011.0
2016-12-06 14:25:00,32.04,32.06,32.0,32.04,11005.0,32.04,32.06,32.0,32.04,11005.0
2016-12-06 14:30:00,32.02,32.15,32.02,32.14,17062.0,32.02,32.15,32.02,32.14,17062.0
2016-12-06 14:35:00,32.14,32.15,32.07,32.1,11642.0,32.14,32.15,32.07,32.1,11642.0
2016-12-06 14:40:00,32.1,32.13,32.09,32.11,11177.0,32.1,32.13,32.09,32.11,11177.0
2016-12-06 14:45:00,32.11,32.16,32.08,32.16,19485.0,32.11,32.16,32.08,32.16,19485.0
2016-12-06 14:50:00,32.17,32.17,32.14,32.16,7041.0,32.17,32.17,32.14,32.16,7041.0
2016-12-06 14:55:00,32.16,32.19,32.14,32.16,21842.0,32.16,32.19,32.14,32.16,21842.0
2016-12-06 15:00:00,32.16,32.17,32.1,32.13,15467.0,32.16,32.17,32.1,32.13,15467.0
2016-12-06 15:05:00,32.12,32.12,32.07,32.07,17125.0,32.12,32.12,32.07,32.07,17125.0
2016-12-06 15:10:00,32.08,32.09,32.0,32.01,43267.0,32.08,32.09,32.0,32.01,43267.0
2016-12-06 15:15:00,32.01,32.06,32.01,32.01,28957.0,32.01,32.06,32.01,32.01,28957.0
2016-12-06 15:20:00,32.01,32.05,31.99,32.05,15494.0,32.01,32.05,31.99,32.05,15494.0
2016-12-06 15:25:00,32.05,32.06,31.99,31.99,27015.0,32.05,32.06,31.99,31.99,27015.0
2016-12-06 15:30:00,32.0,32.11,32.0,32.1,34212.0,32.0,32.11,32.0,32.1,34212.0
2016-12-06 15:35:00,32.11,32.15,32.09,32.1,34371.0,32.11,32.15,32.09,32.1,34371.0
2016-12-06 15:40:00,32.11,32.14,32.08,32.08,39496.0,32.11,32.14,32.08,32.08,39496.0
2016-12-06 15:45:00,32.07,32.18,32.07,32.17,57905.0,32.07,32.18,32.07,32.17,57905.0
2016-12-06 15:50:00,32.17,32.17,32.06,32.08,104240.0,32.17,32.17,32.06,32.08,104240.0
2016-12-06 15:55:00,32.08,32.09,32.03,32.05,133956.0,32.08,32.09,32.03,32.05,133956.0
2016-12-07 09:30:00,32.17,32.44,31.85,32.39,67917.0,32.17,32.44,31.85,32.39,67917.0
2016-12-07 09:35:00,32.4,32.6,32.26,32.4,73832.0,32.4,32.6,32.26,32.4,73832.0
2016-12-07 09:40:00,32.44,32.46,32.2,32.39,72107.0,32.44,32.46,32.2,32.39,72107.0
2016-12-07 09:45:00,32.38,32.67,32.36,32.67,84307.0,32.38,32.67,32.36,32.67,84307.0
2016-12-07 09:50:00,32.65,32.71,32.39,32.44,55491.0,32.65,32.71,32.39,32.44,55491.0
2016-12-07 09:55:00,32.42,32.42,32.25,32.39,34239.0,32.42,32.42,32.25,32.39,34239.0
2016-12-07 10:00:00,32.39,32.58,32.39,32.51,78161.0,32.39,32.58,32.39,32.51,78161.0
2016-12-07 10:05:00,32.53,32.62,32.46,32.61,25355.0,32.53,32.62,32.46,32.61,25355.0
2016-12-07 10:10:00,32.62,32.66,32.53,32.6,18562.0,32.62,32.66,32.53,32.6,18562.0
2016-12-07 10:15:00,32.6,32.6,32.46,32.48,12639.0,32.6,32.6,32.46,32.48,12639.0
2016-12-07 10:20:00,32.48,32.5,32.34,32.39,34812.0,32.48,32.5,32.34,32.39,34812.0
2016-12-07 10:25:00,32.4,32.46,32.28,32.45,27420.0,32.4,32.46,32.28,32.45,27420.0
2016-12-07 10:30:00,32.45,32.45,32.36,32.36,10756.0,32.45,32.45,32.36,32.36,10756.0
2016-12-07 10:35:00,32.34,32.4,32.29,32.34,25135.0,32.34,32.4,32.29,32.34,25135.0
2016-12-07 10:40:00,32.32,32.48,32.32,32.45,37201.0,32.32,32.48,32.32,32.45,37201.0
2016-12-07 10:45:00,32.45,32.49,32.42,32.49,27349.0,32.45,32.49,32.42,32.49,27349.0
2016-12-07 10:50:00,32.49,32.63,32.48,32.6,25313.0,32.49,32.63,32.48,32.6,25313.0
2016-12-07 10:55:00,32.64,32.78,32.62,32.71,42710.0,32.64,32.78,32.62,32.71,42710.0
2016-12-07 11:00:00,32.68,32.95,32.68,32.9,44474.0,32.68,32.95,32.68,32.9,44474.0
2016-12-07 11:05:00,32.89,32.95,32.89,32.94,23057.0,32.89,32.95,32.89,32.94,23057.0
2016-12-07 11:10:00,32.93,32.97,32.85,32.9,37939.0,32.93,32.97,32.85,32.9,37939.0
2016-12-07 11:15:00,32.9,32.92,32.77,32.82,34536.0,32.9,32.92,32.77,32.82,34536.0
2016-12-07 11:20:00,32.8,32.82,32.75,32.77,20774.0,32.8,32.82,32.75,32.77,20774.0
2016-12-07 11:25:00,32.8,32.81,32.77,32.79,21656.0,32.8,32.81,32.77,32.79,21656.0
2016-12-07 11:30:00,32.8,32.94,32.76,32.94,47392.0,32.8,32.94,32.76,32.94,47392.0
2016-12-07 11:35:00,32.95,33.13,32.94,33.08,85631.0,32.95,33.13,32.94,33.08,85631.0
2016-12-07 11:40:00,33.07,33.08,32.95,33.03,27063.0,33.07,33.08,32.95,33.03,27063.0
2016-12-07 11:45:00,33.04,33.07,33.0,33.06,17763.0,33.04,33.07,33.0,33.06,17763.0
2016-12-07 11:50:00,33.04,33.08,32.96,33.05,16217.0,33.04,33.08,32.96,33.05,16217.0
2016-12-07 11:55:00,33.06,33.11,33.0,33.06,18907.0,33.06,33.11,33.0,33.06,18907.0
2016-12-07 12:00:00,33.05,33.12,33.04,33.12,17519.0,33.05,33.12,33.04,33.12,17519.0
2016-12-07 12:05:00,33.12,33.25,33.1,33.23,29324.0,33.12,33.25,33.1,33.23,29324.0
2016-12-07 12:10:00,33.24,33.28,33.17,33.18,22122.0,33.24,33.28,33.17,33.18,22122.0
2016-12-07 12:15:00,33.19,33.27,33.19,33.23,19767.0,33.19,33.27,33.19,33.23,19767.0
2016-12-07 12:20:00,33.23,33.29,33.21,33.25,20460.0,33.23,33.29,33.21,33.25,20460.0
2016-12-07 12:25:00,33.26,33.3,33.24,33.29,22424.0,33.26,33.3,33.24,33.29,22424.0
2016-12-07 12:30:00,33.29,33.32,33.24,33.32,24903.0,33.29,33.32,33.24,33.32,24903.0
2016-12-07 12:35:00,33.32,33.37,33.31,33.31,35325.0,33.32,33.37,33.31,33.31,35325.0
2016-12-07 12:40:00,33.3,33.37,33.29,33.36,35632.0,33.3,33.37,33.29,33.36,35632.0
2016-12-07 12:45:00,33.34,33.5,33.34,33.48,40596.0,33.34,33.5,33.34,33.48,40596.0
2016-12-07 12:50:00,33.48,33.59,33.45,33.59,38520.0,33.48,33.59,33.45,33.59,38520.0
2016-12-07 12:55:00,33.58,33.65,33.51,33.64,46275.0,33.58,33.65,33.51,33.64,46275.0
2016-12-07 13:00:00,33.63,33.69,33.58,33.66,37546.0,33.63,33.69,33.58,33.66,37546.0
2016-12-07 13:05:00,33.67,33.87,33.6,33.87,139069.0,33.67,33.87,33.6,33.87,139069.0
2016-12-07 13:10:00,33.83,33.84,33.62,33.71,56519.0,33.83,33.84,33.62,33.71,56519.0
2016-12-07 13:15:00,33.72,33.72,33.37,33.45,109384.0,33.72,33.72,33.37,33.45,109384.0
2016-12-07 13:20:00,33.45,33.61,33.45,33.53,44904.0,33.45,33.61,33.45,33.53,44904.0
2016-12-07 13:25:00,33.5,33.59,33.49,33.54,33345.0,33.5,33.59,33.49,33.54,33345.0
2016-12-07 13:30:00,33.53,33.62,33.48,33.6,16043.0,33.53,33.62,33.48,33.6,16043.0
2016-12-07 13:35:00,33.6,33.69,33.59,33.65,28533.0,33.6,33.69,33.59,33.65,28533.0
2016-12-07 13:40:00,33.66,33.69,33.63,33.63,15658.0,33.66,33.69,33.63,33.63,15658.0
2016-12-07 13:45:00,33.64,33.7,33.63,33.66,41030.0,33.64,33.7,33.63,33.66,41030.0
2016-12-07 13:50:00,33.66,33.69,33.62,33.68,27138.0,33.66,33.69,33.62,33.68,27138.0
2016-12-07 13:55:00,33.67,33.7,33.65,33.69,22437.0,33.67,33.7,33.65,33.69,22437.0
2016-12-07 14:00:00,33.7,33.78,33.7,33.77,46995.0,33.7,33.78,33.7,33.77,46995.0
2016-12-07 14:05:00,33.76,33.78,33.73,33.74,47138.0,33.76,33.78,33.73,33.74,47138.0
2016-12-07 14:10:00,33.73,33.78,33.64,33.64,26928.0,33.73,33.78,33.64,33.64,26928.0
2016-12-07 14:15:00,33.65,33.8,33.65,33.8,32778.0,33.65,33.8,33.65,33.8,32778.0
2016-12-07 14:20:00,33.79,33.8,33.68,33.8,36235.0,33.79,33.8,33.68,33.8,36235.0
2016-12-07 14:25:00,33.77,33.83,33.77,33.82,58567.0,33.77,33.83,33.77,33.82,58567.0
2016-12-07 14:30:00,33.81,33.85,33.74,33.76,29361.0,33.81,33.85,33.74,33.76,29361.0
2016-12-07 14:35:00,33.76,33.76,33.69,33.7,27780.0,33.76,33.76,33.69,33.7,27780.0
2016-12-07 14:40:00,33.7,33.72,33.63,33.65,12255.0,33.7,33.72,33.63,33.65,12255.0
2016-12-07 14:45:00,33.65,33.7,33.61,33.63,17160.0,33.65,33.7,33.61,33.63,17160.0
2016-12-07 14:50:00,33.63,33.67,33.61,33.65,25673.0,33.63,33.67,33.61,33.65,25673.0
2016-12-07 14:55:00,33.65,33.7,33.63,33.63,24311.0,33.65,33.7,33.63,33.63,24311.0
2016-12-07 15:00:00,33.63,33.64,33.53,33.59,29580.0,33.63,33.64,33.53,33.59,29580.0
2016-12-07 15:05:00,33.58,33.63,33.54,33.62,37744.0,33.58,33.63,33.54,33.62,37744.0
2016-12-07 15:10:00,33.62,33.69,33.59,33.66,32942.0,33.62,33.69,33.59,33.66,32942.0
2016-12-07 15:15:00,33.67,33.78,33.66,33.74,35411.0,33.67,33.78,33.66,33.74,35411.0
2016-12-07 15:20:00,33.73,33.75,33.68,33.73,27092.0,33.73,33.75,33.68,33.73,27092.0
2016-12-07 15:25:00,33.71,33.79,33.71,33.74,33781.0,33.71,33.79,33.71,33.74,33781.0
2016-12-07 15:30:00,33.75,33.79,33.7,33.71,28083.0,33.75,33.79,33.7,33.71,28083.0
2016-12-07 15:35:00,33.72,33.74,33.67,33.73,30460.0,33.72,33.74,33.67,33.73,30460.0
2016-12-07 15:40:00,33.73,33.74,33.65,33.66,32862.0,33.73,33.74,33.65,33.66,32862.0
2016-12-07 15:45:00,33.68,33.68,33.52,33.52,59752.0,33.68,33.68,33.52,33.52,59752.0
2016-12-07 15:50:00,33.53,33.61,33.53,33.56,111397.0,33.53,33.61,33.53,33.56,111397.0
2016-12-07 15:55:00,33.55,33.6,33.52,33.59,170890.0,33.55,33.6,33.52,33.59,170890.0
2016-12-08 09:30:00,33.74,33.78,33.26,33.29,75757.0,33.74,33.78,33.26,33.29,75757.0
2016-12-08 09:35:00,33.35,33.5,33.15,33.3,54727.0,33.35,33.5,33.15,33.3,54727.0
2016-12-08 09:40:00,33.3,33.3,32.87,32.93,63503.0,33.3,33.3,32.87,32.93,63503.0
2016-12-08 09:45:00,32.94,33.13,32.87,33.06,69407.0,32.94,33.13,32.87,33.06,69407.0
2016-12-08 09:50:00,33.07,33.16,33.01,33.03,44158.0,33.07,33.16,33.01,33.03,44158.0
2016-12-08 09:55:00,33.02,33.04,32.78,32.98,64907.0,33.02,33.04,32.78,32.98,64907.0
2016-12-08 10:00:00,32.99,33.08,32.91,33.01,33891.0,32.99,33.08,32.91,33.01,33891.0
2016-12-08 10:05:00,33.03,33.31,33.03,33.31,44728.0,33.03,33.31,33.03,33.31,44728.0
2016-12-08 10:10:00,33.33,33.33,33.09,33.11,21417.0,33.33,33.33,33.09,33.11,21417.0
2016-12-08 10:15:00,33.11,33.2,33.1,33.12,15855.0,33.11,33.2,33.1,33.12,15855.0
2016-12-08 10:20:00,33.11,33.15,33.05,33.15,19172.0,33.11,33.15,33.05,33.15,19172.0
2016-12-08 10:25:00,33.15,33.18,33.08,33.09,14407.0,33.15,33.18,33.08,33.09,14407.0
2016-12-08 10:30:00,33.09,33.12,33.06,33.08,21590.0,33.09,33.12,33.06,33.08,21590.0
2016-12-08 10:35:00,33.07,33.12,33.06,33.09,15968.0,33.07,33.12,33.06,33.09,15968.0
2016-12-08 10:40:00,33.08,33.16,33.08,33.15,14847.0,33.08,33.16,33.08,33.15,14847.0
2016-12-08 10:45:00,33.15,33.15,33.07,33.07,10329.0,33.15,33.15,33.07,33.07,10329.0
2016-12-08 10:50:00,33.08,33.16,33.06,33.13,16480.0,33.08,33.16,33.06,33.13,16480.0
2016-12-08 10:55:00,33.14,33.18,33.12,33.18,8540.0,33.14,33.18,33.12,33.18,8540.0
2016-12-08 11:00:00,33.19,33.23,33.16,33.23,16488.0,33.19,33.23,33.16,33.23,16488.0
2016-12-08 11:05:00,33.23,33.33,33.21,33.31,19291.0,33.23,33.33,33.21,33.31,19291.0
2016-12-08 11:10:00,33.31,33.44,33.31,33.44,12672.0,33.31,33.44,33.31,33.44,12672.0
2016-12-08 11:15:00,33.44,33.48,33.4,33.48,32360.0,33.44,33.48,33.4,33.48,32360.0
2016-12-08 11:20:00,33.48,33.58,33.48,33.53,27253.0,33.48,33.58,33.48,33.53,27253.0
2016-12-08 11:25:00,33.53,33.57,33.45,33.45,17500.0,33.53,33.57,33.45,33.45,17500.0
2016-12-08 11:30:00,33.45,33.46,33.34,33.34,37987.0,33.45,33.46,33.34,33.34,37987.0
2016-12-08 11:35:00,33.33,33.33,33.24,33.26,11550.0,33.33,33.33,33.24,33.26,11550.0
2016-12-08 11:40:00,33.25,33.37,33.22,33.34,27148.0,33.25,33.37,33.22,33.34,27148.0
2016-12-08 11:45:00,33.34,33.44,33.32,33.41,11444.0,33.34,33.44,33.32,33.41,11444.0
2016-12-08 11:50:00,33.4,33.41,33.3,33.3,5400.0,33.4,33.41,33.3,33.3,5400.0
2016-12-08 11:55:00,33.3,33.38,33.28,33.38,15603.0,33.3,33.38,33.28,33.38,15603.0
2016-12-08 12:00:00,33.4,33.41,33.31,33.33,22098.0,33.4,33.41,33.31,33.33,22098.0
2016-12-08 12:05:00,33.32,33.35,33.28,33.32,9225.0,33.32,33.35,33.28,33.32,9225.0
2016-12-08 12:10:00,33.31,33.33,33.23,33.26,14570.0,33.31,33.33,33.23,33.26,14570.0
2016-12-08 12:15:00,33.24,33.28,33.19,33.28,9240.0,33.24,33.28,33.19,33.28,9240.0
2016-12-08 12:20:00,33.27,33.38,33.24,33.34,15150.0,33.27,33.38,33.24,33.34,15150.0
2016-12-08 12:25:00,33.35,33.39,33.34,33.36,7280.0,33.35,33.39,33.34,33.36,7280.0
2016-12-08 12:30:00,33.35,33.39,33.34,33.37,12027.0,33.35,33.39,33.34,33.37,12027.0
2016-12-08 12:35:00,33.34,33.37,33.31,33.32,9911.0,33.34,33.37,33.31,33.32,9911.0
2016-12-08 12:40:00,33.31,33.32,33.27,33.3,9219.0,33.31,33.32,33.27,33.3,9219.0
2016-12-08 12:45:00,33.29,33.33,33.25,33.32,11590.0,33.29,33.33,33.25,33.32,11590.0
2016-12-08 12:50:00,33.3,33.3,33.23,33.23,11488.0,33.3,33.3,33.23,33.23,11488.0
2016-12-08 12:55:00,33.21,33.25,33.21,33.22,8701.0,33.21,33.25,33.21,33.22,8701.0
2016-12-08 13:00:00,33.22,33.22,33.15,33.16,13340.0,33.22,33.22,33.15,33.16,13340.0
2016-12-08 13:05:00,33.17,33.22,33.13,33.21,13433.0,33.17,33.22,33.13,33.21,13433.0
2016-12-08 13:10:00,33.21,33.27,33.17,33.27,17743.0,33.21,33.27,33.17,33.27,17743.0
2016-12-08 13:15:00,33.26,33.37,33.26,33.34,18917.0,33.26,33.37,33.26,33.34,18917.0
2016-12-08 13:20:00,33.33,33.36,33.32,33.34,8976.0,33.33,33.36,33.32,33.34,8976.0
2016-12-08 13:25:00,33.36,33.42,33.32,33.39,23982.0,33.36,33.42,33.32,33.39,23982.0
2016-12-08 13:30:00,33.37,33.38,33.26,33.33,25365.0,33.37,33.38,33.26,33.33,25365.0
2016-12-08 13:35:00,33.32,33.36,33.3,33.34,7714.0,33.32,33.36,33.3,33.34,7714.0
2016-12-08 13:40:00,33.35,33.41,33.32,33.41,13259.0,33.35,33.41,33.32,33.41,13259.0
2016-12-08 13:45:00,33.4,33.4,33.33,33.38,7356.0,33.4,33.4,33.33,33.38,7356.0
2016-12-08 13:50:00,33.37,33.39,33.34,33.38,14332.0,33.37,33.39,33.34,33.38,14332.0
2016-12-08 13:55:00,33.37,33.44,33.36,33.42,14976.0,33.37,33.44,33.36,33.42,14976.0
2016-12-08 14:00:00,33.42,33.45,33.4,33.41,11046.0,33.42,33.45,33.4,33.41,11046.0
2016-12-08 14:05:00,33.42,33.42,33.34,33.36,35227.0,33.42,33.42,33.34,33.36,35227.0
2016-12-08 14:10:00,33.34,33.38,33.33,33.34,11152.0,33.34,33.38,33.33,33.34,11152.0
2016-12-08 14:15:00,33.32,33.33,33.24,33.25,18119.0,33.32,33.33,33.24,33.25,18119.0
2016-12-08 14:20:00,33.24,33.28,33.21,33.24,21914.0,33.24,33.28,33.21,33.24,21914.0
2016-12-08 14:25:00,33.23,33.33,33.22,33.32,11229.0,33.23,33.33,33.22,33.32,11229.0
2016-12-08 14:30:00,33.31,33.32,33.26,33.29,17848.0,33.31,33.32,33.26,33.29,17848.0
2016-12-08 14:35:00,33.28,33.28,33.18,33.23,23896.0,33.28,33.28,33.18,33.23,23896.0
2016-12-08 14:40:00,33.22,33.28,33.2,33.25,21139.0,33.22,33.28,33.2,33.25,21139.0
2016-12-08 14:45:00,33.25,33.25,33.16,33.16,50268.0,33.25,33.25,33.16,33.16,50268.0
2016-12-08 14:50:00,33.16,33.21,33.15,33.2,51659.0,33.16,33.21,33.15,33.2,51659.0
2016-12-08 14:55:00,33.19,33.23,33.16,33.18,46165.0,33.19,33.23,33.16,33.18,46165.0
2016-12-08 15:00:00,33.19,33.21,33.18,33.18,17649.0,33.19,33.21,33.18,33.18,17649.0
2016-12-08 15:05:00,33.18,33.18,33.1,33.1,41700.0,33.18,33.18,33.1,33.1,41700.0
2016-12-08 15:10:00,33.11,33.14,33.05,33.05,17539.0,33.11,33.14,33.05,33.05,17539.0
2016-12-08 15:15:00,33.04,33.1,33.03,33.06,24791.0,33.04,33.1,33.03,33.06,24791.0
2016-12-08 15:20:00,33.05,33.07,33.03,33.05,18754.0,33.05,33.07,33.03,33.05,18754.0
2016-12-08 15:25:00,33.06,33.15,33.04,33.1,15677.0,33.06,33.15,33.04,33.1,15677.0
2016-12-08 15:30:00,33.11,33.19,33.1,33.16,37009.0,33.11,33.19,33.1,33.16,37009.0
2016-12-08 15:35:00,33.16,33.24,33.16,33.22,32969.0,33.16,33.24,33.16,33.22,32969.0
2016-12-08 15:40:00,33.23,33.23,33.16,33.18,46663.0,33.23,33.23,33.16,33.18,46663.0
2016-12-08 15:45:00,33.18,33.2,33.12,33.12,45754.0,33.18,33.2,33.12,33.12,45754.0
2016-12-08 15:50:00,33.12,33.2,33.12,33.15,58513.0,33.12,33.2,33.12,33.15,58513.0
2016-12-08 15:55:00,33.15,33.18,33.13,33.16,88821.0,33.15,33.18,33.13,33.16,88821.0
2016-12-09 09:30:00,33.31,33.37,33.12,33.14,37974.0,33.31,33.37,33.12,33.14,37974.0
2016-12-09 09:35:00,33.19,33.22,33.07,33.1,26322.0,33.19,33.22,33.07,33.1,26322.0
2016-12-09 09:40:00,33.14,33.26,33.09,33.1,24853.0,33.14,33.26,33.09,33.1,24853.0
2016-12-09 09:45:00,33.13,33.33,33.12,33.25,45327.0,33.13,33.33,33.12,33.25,45327.0
2016-12-09 09:50:00,33.24,33.5,33.21,33.43,38423.0,33.24,33.5,33.21,33.43,38423.0
2016-12-09 09:55:00,33.4,33.4,33.21,33.29,34161.0,33.4,33.4,33.21,33.29,34161.0
2016-12-09 10:00:00,33.28,33.31,33.16,33.25,40958.0,33.28,33.31,33.16,33.25,40958.0
2016-12-09 10:05:00,33.26,33.33,33.21,33.3,22158.0,33.26,33.33,33.21,33.3,22158.0
2016-12-09 10:10:00,33.29,33.49,33.27,33.44,52587.0,33.29,33.49,33.27,33.44,52587.0
2016-12-09 10:15:00,33.43,33.46,33.35,33.39,22029.0,33.43,33.46,33.35,33.39,22029.0
2016-12-09 10:20:00,33.39,33.44,33.35,33.44,28756.0,33.39,33.44,33.35,33.44,28756.0
2016-12-09 10:25:00,33.43,33.48,33.32,33.32,28601.0,33.43,33.48,33.32,33.32,28601.0
2016-12-09 10:30:00,33.31,33.55,33.31,33.55,34976.0,33.31,33.55,33.31,33.55,34976.0
2016-12-09 10:35:00,33.56,33.8,33.56,33.79,34224.0,33.56,33.8,33.56,33.79,34224.0
2016-12-09 10:40:00,33.8,33.83,33.73,33.78,40307.0,33.8,33.83,33.73,33.78,40307.0
2016-12-09 10:45:00,33.77,33.79,33.69,33.72,25200.0,33.77,33.79,33.69,33.72,25200.0
2016-12-09 10:50:00,33.72,33.77,33.58,33.61,29873.0,33.72,33.77,33.58,33.61,29873.0
2016-12-09 10:55:00,33.62,33.66,33.61,33.62,18178.0,33.62,33.66,33.61,33.62,18178.0
2016-12-09 11:00:00,33.63,33.63,33.49,33.52,20404.0,33.63,33.63,33.49,33.52,20404.0
2016-12-09 11:05:00,33.54,33.59,33.45,33.57,49661.0,33.54,33.59,33.45,33.57,49661.0
2016-12-09 11:10:00,33.55,33.61,33.52,33.55,15762.0,33.55,33.61,33.52,33.55,15762.0
2016-12-09 11:15:00,33.55,33.64,33.52,33.63,11440.0,33.55,33.64,33.52,33.63,11440.0
2016-12-09 11:20:00,33.66,33.69,33.64,33.64,19207.0,33.66,33.69,33.64,33.64,19207.0
2016-12-09 11:25:00,33.62,33.62,33.46,33.5,15580.0,33.62,33.62,33.46,33.5,15580.0
2016-12-09 11:30:00,33.51,33.52,33.45,33.51,12243.0,33.51,33.52,33.45,33.51,12243.0
2016-12-09 11:35:00,33.52,33.55,33.44,33.48,32129.0,33.52,33.55,33.44,33.48,32129.0
2016-12-09 11:40:00,33.47,33.47,33.41,33.46,16427.0,33.47,33.47,33.41,33.46,16427.0
2016-12-09 11:45:00,33.46,33.53,33.46,33.53,26595.0,33.46,33.53,33.46,33.53,26595.0
2016-12-09 11:50:00,33.53,33.59,33.51,33.59,18110.0,33.53,33.59,33.51,33.59,18110.0
2016-12-09 11:55:00,33.59,33.6,33.48,33.51,24915.0,33.59,33.6,33.48,33.51,24915.0
2016-12-09 12:00:00,33.51,33.6,33.51,33.57,9676.0,33.51,33.6,33.51,33.57,9676.0
2016-12-09 12:05:00,33.56,33.57,33.5,33.5,8750.0,33.56,33.57,33.5,33.5,8750.0
2016-12-09 12:10:00,33.5,33.52,33.46,33.47,13006.0,33.5,33.52,33.46,33.47,13006.0
2016-12-09 12:15:00,33.46,33.46,33.32,33.33,19390.0,33.46,33.46,33.32,33.33,19390.0
2016-12-09 12:20:00,33.33,33.35,33.26,33.29,37076.0,33.33,33.35,33.26,33.29,37076.0
2016-12-09 12:25:00,33.29,33.29,33.21,33.22,28523.0,33.29,33.29,33.21,33.22,28523.0
2016-12-09 12:30:00,33.23,33.29,33.18,33.26,28709.0,33.23,33.29,33.18,33.26,28709.0
2016-12-09 12:35:00,33.27,33.28,33.23,33.24,12553.0,33.27,33.28,33.23,33.24,12553.0
2016-12-09 12:40:00,33.24,33.24,33.19,33.21,17025.0,33.24,33.24,33.19,33.21,17025.0
2016-12-09 12:45:00,33.22,33.36,33.21,33.36,35407.0,33.22,33.36,33.21,33.36,35407.0
2016-12-09 12:50:00,33.36,33.4,33.36,33.36,16410.0,33.36,33.4,33.36,33.36,16410.0
2016-12-09 12:55:00,33.34,33.42,33.34,33.41,16586.0,33.34,33.42,33.34,33.41,16586.0
2016-12-09 13:00:00,33.42,33.6,33.42,33.6,30216.0,33.42,33.6,33.42,33.6,30216.0
2016-12-09 13:05:00,33.58,33.67,33.57,33.61,23691.0,33.58,33.67,33.57,33.61,23691.0
2016-12-09 13:10:00,33.62,33.65,33.6,33.6,21163.0,33.62,33.65,33.6,33.6,21163.0
2016-12-09 13:15:00,33.59,33.63,33.55,33.55,8925.0,33.59,33.63,33.55,33.55,8925.0
2016-12-09 13:20:00,33.55,33.56,33.54,33.55,5014.0,33.55,33.56,33.54,33.55,5014.0
2016-12-09 13:25:00,33.55,33.57,33.5,33.5,8200.0,33.55,33.57,33.5,33.5,8200.0
2016-12-09 13:30:00,33.5,33.53,33.47,33.51,10949.0,33.5,33.53,33.47,33.51,10949.0
2016-12-09 13:35:00,33.52,33.57,33.51,33.57,10284.0,33.52,33.57,33.51,33.57,10284.0
2016-12-09 13:40:00,33.57,33.57,33.53,33.54,7800.0,33.57,33.57,33.53,33.54,7800.0
2016-12-09 13:45:00,33.52,33.6,33.52,33.57,6641.0,33.52,33.6,33.52,33.57,6641.0
2016-12-09 13:50:00,33.56,33.6,33.54,33.6,17630.0,33.56,33.6,33.54,33.6,17630.0
2016-12-09 13:55:00,33.61,33.66,33.54,33.64,46798.0,33.61,33.66,33.54,33.64,46798.0
2016-12-09 14:00:00,33.63,33.63,33.6,33.61,6142.0,33.63,33.63,33.6,33.61,6142.0
2016-12-09 14:05:00,33.63,33.69,33.63,33.65,17132.0,33.63,33.69,33.63,33.65,17132.0
2016-12-09 14:10:00,33.66,33.67,33.58,33.59,13970.0,33.66,33.67,33.58,33.59,13970.0
2016-12-09 14:15:00,33.59,33.6,33.56,33.57,12263.0,33.59,33.6,33.56,33.57,12263.0
2016-12-09 14:20:00,33.57,33.59,33.56,33.58,10075.0,33.57,33.59,33.56,33.58,10075.0
2016-12-09 14:25:00,33.58,33.59,33.48,33.52,31743.0,33.58,33.59,33.48,33.52,31743.0
2016-12-09 14:30:00,33.52,33.62,33.52,33.59,15548.0,33.52,33.62,33.52,33.59,15548.0
2016-12-09 14:35:00,33.59,33.63,33.58,33.63,17788.0,33.59,33.63,33.58,33.63,17788.0
2016-12-09 14:40:00,33.64,33.65,33.6,33.63,14470.0,33.64,33.65,33.6,33.63,14470.0
2016-12-09 14:45:00,33.62,33.63,33.57,33.59,13688.0,33.62,33.63,33.57,33.59,13688.0
2016-12-09 14:50:00,33.57,33.59,33.5,33.52,20988.0,33.57,33.59,33.5,33.52,20988.0
2016-12-09 14:55:00,33.53,33.57,33.53,33.55,7300.0,33.53,33.57,33.53,33.55,7300.0
2016-12-09 15:00:00,33.55,33.55,33.5,33.52,8100.0,33.55,33.55,33.5,33.52,8100.0
2016-12-09 15:05:00,33.52,33.53,33.45,33.47,10830.0,33.52,33.53,33.45,33.47,10830.0
2016-12-09 15:10:00,33.48,33.5,33.45,33.5,14036.0,33.48,33.5,33.45,33.5,14036.0
2016-12-09 15:15:00,33.49,33.53,33.48,33.5,16157.0,33.49,33.53,33.48,33.5,16157.0
2016-12-09 15:20:00,33.5,33.53,33.48,33.48,13871.0,33.5,33.53,33.48,33.48,13871.0
2016-12-09 15:25:00,33.48,33.52,33.48,33.52,8164.0,33.48,33.52,33.48,33.52,8164.0
2016-12-09 15:30:00,33.51,33.55,33.5,33.52,26156.0,33.51,33.55,33.5,33.52,26156.0
2016-12-09 15:35:00,33.52,33.52,33.45,33.46,20709.0,33.52,33.52,33.45,33.46,20709.0
2016-12-09 15:40:00,33.46,33.47,33.44,33.44,24252.0,33.46,33.47,33.44,33.44,24252.0
2016-12-09 15:45:00,33.44,33.46,33.43,33.44,33270.0,33.44,33.46,33.43,33.44,33270.0
2016-12-09 15:50:00,33.44,33.52,33.43,33.5,41481.0,33.44,33.52,33.43,33.5,41481.0
2016-12-09 15:55:00,33.49,33.54,33.47,33.54,113501.0,33.49,33.54,33.47,33.54,113501.0
2016-12-12 09:30:00,33.59,33.85,33.39,33.54,71936.0,33.59,33.85,33.39,33.54,71936.0
2016-12-12 09:35:00,33.56,33.72,33.56,33.59,35331.0,33.56,33.72,33.56,33.59,35331.0
2016-12-12 09:40:00,33.61,33.77,33.59,33.71,30921.0,33.61,33.77,33.59,33.71,30921.0
2016-12-12 09:45:00,33.69,33.74,33.6,33.69,24251.0,33.69,33.74,33.6,33.69,24251.0
2016-12-12 09:50:00,33.7,33.98,33.67,33.96,76101.0,33.7,33.98,33.67,33.96,76101.0
2016-12-12 09:55:00,33.95,34.07,33.91,34.02,42968.0,33.95,34.07,33.91,34.02,42968.0
2016-12-12 10:00:00,33.98,34.18,33.96,34.13,44959.0,33.98,34.18,33.96,34.13,44959.0
2016-12-12 10:05:00,34.13,34.15,34.06,34.14,21853.0,34.13,34.15,34.06,34.14,21853.0
2016-12-12 10:10:00,34.12,34.28,34.08,34.18,82847.0,34.12,34.28,34.08,34.18,82847.0
2016-12-12 10:15:00,34.12,34.16,33.81,33.86,48389.0,34.12,34.16,33.81,33.86,48389.0
2016-12-12 10:20:00,33.86,34.07,33.85,33.98,35317.0,33.86,34.07,33.85,33.98,35317.0
2016-12-12 10:25:00,33.96,33.96,33.83,33.96,17408.0,33.96,33.96,33.83,33.96,17408.0
2016-12-12 10:30:00,33.96,34.07,33.93,33.93,33890.0,33.96,34.07,33.93,33.93,33890.0
2016-12-12 10:35:00,33.95,34.0,33.9,33.96,14259.0,33.95,34.0,33.9,33.96,14259.0
2016-12-12 10:40:00,33.97,34.06,33.94,33.96,19241.0,33.97,34.06,33.94,33.96,19241.0
2016-12-12 10:45:00,33.97,34.11,33.97,33.97,22820.0,33.97,34.11,33.97,33.97,22820.0
2016-12-12 10:50:00,34.0,34.0,33.88,33.88,13157.0,34.0,34.0,33.88,33.88,13157.0
2016-12-12 10:55:00,33.88,33.99,33.88,33.95,30993.0,33.88,33.99,33.88,33.95,30993.0
2016-12-12 11:00:00,33.95,33.97,33.93,33.93,16738.0,33.95,33.97,33.93,33.93,16738.0
2016-12-12 11:05:00,33.93,33.98,33.91,33.95,9216.0,33.93,33.98,33.91,33.95,9216.0
2016-12-12 11:10:00,33.95,33.96,33.91,33.94,13143.0,33.95,33.96,33.91,33.94,13143.0
2016-12-12 11:15:00,33.93,33.95,33.89,33.92,10050.0,33.93,33.95,33.89,33.92,10050.0
2016-12-12 11:20:00,33.92,33.93,33.87,33.91,15497.0,33.92,33.93,33.87,33.91,15497.0
2016-12-12 11:25:00,33.89,33.9,33.84,33.85,8637.0,33.89,33.9,33.84,33.85,8637.0
2016-12-12 11:30:00,33.87,33.89,33.85,33.86,7385.0,33.87,33.89,33.85,33.86,7385.0
2016-12-12 11:35:00,33.87,33.87,33.73,33.76,19222.0,33.87,33.87,33.73,33.76,19222.0
2016-12-12 11:40:00,33.74,33.78,33.73,33.75,15457.0,33.74,33.78,33.73,33.75,15457.0
2016-12-12 11:45:00,33.74,33.81,33.72,33.72,17255.0,33.74,33.81,33.72,33.72,17255.0
2016-12-12 11:50:00,33.72,33.74,33.58,33.6,30074.0,33.72,33.74,33.58,33.6,30074.0
2016-12-12 11:55:00,33.59,33.62,33.53,33.61,28457.0,33.59,33.62,33.53,33.61,28457.0
2016-12-12 12:00:00,33.6,33.6,33.44,33.44,20654.0,33.6,33.6,33.44,33.44,20654.0
2016-12-12 12:05:00,33.45,33.51,33.41,33.44,40011.0,33.45,33.51,33.41,33.44,40011.0
2016-12-12 12:10:00,33.46,33.52,33.44,33.52,14348.0,33.46,33.52,33.44,33.52,14348.0
2016-12-12 12:15:00,33.52,33.61,33.52,33.6,18415.0,33.52,33.61,33.52,33.6,18415.0
2016-12-12 12:20:00,33.59,33.68,33.55,33.64,20783.0,33.59,33.68,33.55,33.64,20783.0
2016-12-12 12:25:00,33.63,33.69,33.62,33.69,8104.0,33.63,33.69,33.62,33.69,8104.0
2016-12-12 12:30:00,33.69,33.78,33.65,33.76,19697.0,33.69,33.78,33.65,33.76,19697.0
2016-12-12 12:35:00,33.76,33.83,33.76,33.8,8178.0,33.76,33.83,33.76,33.8,8178.0
2016-12-12 12:40:00,33.79,33.81,33.74,33.81,5800.0,33.79,33.81,33.74,33.81,5800.0
2016-12-12 12:45:00,33.83,33.83,33.75,33.79,18205.0,33.83,33.83,33.75,33.79,18205.0
2016-12-12 12:50:00,33.77,33.78,33.67,33.7,6512.0,33.77,33.78,33.67,33.7,6512.0
2016-12-12 12:55:00,33.68,33.71,33.67,33.67,2600.0,33.68,33.71,33.67,33.67,2600.0
2016-12-12 13:00:00,33.68,33.76,33.67,33.74,10109.0,33.68,33.76,33.67,33.74,10109.0
2016-12-12 13:05:00,33.72,33.73,33.65,33.72,6660.0,33.72,33.73,33.65,33.72,6660.0
2016-12-12 13:10:00,33.71,33.73,33.68,33.71,7450.0,33.71,33.73,33.68,33.71,7450.0
2016-12-12 13:15:00,33.73,33.87,33.7,33.84,21310.0,33.73,33.87,33.7,33.84,21310.0
2016-12-12 13:20:00,33.86,33.88,33.83,33.83,10735.0,33.86,33.88,33.83,33.83,10735.0
2016-12-12 13:25:00,33.82,33.85,33.79,33.79,13487.0,33.82,33.85,33.79,33.79,13487.0
2016-12-12 13:30:00,33.81,33.81,33.73,33.76,7286.0,33.81,33.81,33.73,33.76,7286.0
2016-12-12 13:35:00,33.77,33.77,33.67,33.67,11684.0,33.77,33.77,33.67,33.67,11684.0
2016-12-12 13:40:00,33.67,33.7,33.67,33.67,4207.0,33.67,33.7,33.67,33.67,4207.0
2016-12-12 13:45:00,33.68,33.7,33.64,33.64,10061.0,33.68,33.7,33.64,33.64,10061.0
2016-12-12 13:50:00,33.63,33.67,33.59,33.59,5656.0,33.63,33.67,33.59,33.59,5656.0
2016-12-12 13:55:00,33.59,33.68,33.59,33.63,8071.0,33.59,33.68,33.59,33.63,8071.0
2016-12-12 14:00:00,33.63,33.66,33.6,33.6,6444.0,33.63,33.66,33.6,33.6,6444.0
2016-12-12 14:05:00,33.62,33.67,33.59,33.67,11666.0,33.62,33.67,33.59,33.67,11666.0
2016-12-12 14:10:00,33.67,33.7,33.66,33.7,12200.0,33.67,33.7,33.66,33.7,12200.0
2016-12-12 14:15:00,33.71,33.74,33.69,33.71,9610.0,33.71,33.74,33.69,33.71,9610.0
2016-12-12 14:20:00,33.71,33.71,33.65,33.66,9982.0,33.71,33.71,33.65,33.66,9982.0
2016-12-12 14:25:00,33.64,33.69,33.64,33.65,13029.0,33.64,33.69,33.64,33.65,13029.0
2016-12-12 14:30:00,33.64,33.72,33.64,33.68,10043.0,33.64,33.72,33.64,33.68,10043.0
2016-12-12 14:35:00,33.67,33.68,33.6,33.6,7764.0,33.67,33.68,33.6,33.6,7764.0
2016-12-12 14:40:00,33.6,33.71,33.57,33.68,10834.0,33.6,33.71,33.57,33.68,10834.0
2016-12-12 14:45:00,33.69,33.71,33.62,33.64,7538.0,33.69,33.71,33.62,33.64,7538.0
2016-12-12 14:50:00,33.63,33.67,33.6,33.6,11996.0,33.63,33.67,33.6,33.6,11996.0
2016-12-12 14:55:00,33.62,33.69,33.6,33.61,7842.0,33.62,33.69,33.6,33.61,7842.0
2016-12-12 15:00:00,33.61,33.67,33.6,33.66,8800.0,33.61,33.67,33.6,33.66,8800.0
2016-12-12 15:05:00,33.65,33.69,33.61,33.64,9701.0,33.65,33.69,33.61,33.64,9701.0
2016-12-12 15:10:00,33.64,33.73,33.64,33.7,11810.0,33.64,33.73,33.64,33.7,11810.0
2016-12-12 15:15:00,33.7,33.73,33.67,33.72,16621.0,33.7,33.73,33.67,33.72,16621.0
2016-12-12 15:20:00,33.71,33.76,33.71,33.76,20586.0,33.71,33.76,33.71,33.76,20586.0
2016-12-12 15:25:00,33.76,33.79,33.75,33.75,16464.0,33.76,33.79,33.75,33.75,16464.0
2016-12-12 15:30:00,33.75,33.77,33.71,33.72,27110.0,33.75,33.77,33.71,33.72,27110.0
2016-12-12 15:35:00,33.71,33.78,33.69,33.76,35925.0,33.71,33.78,33.69,33.76,35925.0
2016-12-12 15:40:00,33.75,33.76,33.7,33.71,24586.0,33.75,33.76,33.7,33.71,24586.0
2016-12-12 15:45:00,33.72,33.76,33.71,33.73,37441.0,33.72,33.76,33.71,33.73,37441.0
2016-12-12 15:50:00,33.72,33.76,33.7,33.71,69326.0,33.72,33.76,33.7,33.71,69326.0
2016-12-12 15:55:00,33.71,33.75,33.67,33.71,107342.0,33.71,33.75,33.67,33.71,107342.0
2016-12-13 09:30:00,33.85,33.91,33.73,33.8,43303.0,33.85,33.91,33.73,33.8,43303.0
2016-12-13 09:35:00,33.77,33.83,33.72,33.8,14140.0,33.77,33.83,33.72,33.8,14140.0
2016-12-13 09:40:00,33.77,33.96,33.69,33.91,45431.0,33.77,33.96,33.69,33.91,45431.0
2016-12-13 09:45:00,33.94,33.95,33.83,33.93,25169.0,33.94,33.95,33.83,33.93,25169.0
2016-12-13 09:50:00,33.95,33.99,33.92,33.95,14974.0,33.95,33.99,33.92,33.95,14974.0
2016-12-13 09:55:00,33.97,33.98,33.86,33.89,16851.0,33.97,33.98,33.86,33.89,16851.0
2016-12-13 10:00:00,33.87,33.88,33.72,33.75,24114.0,33.87,33.88,33.72,33.75,24114.0
2016-12-13 10:05:00,33.74,33.89,33.74,33.81,8558.0,33.74,33.89,33.74,33.81,8558.0
2016-12-13 10:10:00,33.82,33.86,33.74,33.74,13503.0,33.82,33.86,33.74,33.74,13503.0
2016-12-13 10:15:00,33.75,33.78,33.68,33.68,12293.0,33.75,33.78,33.68,33.68,12293.0
2016-12-13 10:20:00,33.67,33.68,33.31,33.33,85882.0,33.67,33.68,33.31,33.33,85882.0
2016-12-13 10:25:00,33.33,33.45,33.21,33.21,49460.0,33.33,33.45,33.21,33.21,49460.0
2016-12-13 10:30:00,33.23,33.27,33.15,33.17,41031.0,33.23,33.27,33.15,33.17,41031.0
2016-12-13 10:35:00,33.19,33.19,33.03,33.04,38560.0,33.19,33.19,33.03,33.04,38560.0
2016-12-13 10:40:00,33.08,33.28,33.08,33.26,44391.0,33.08,33.28,33.08,33.26,44391.0
2016-12-13 10:45:00,33.25,33.39,33.21,33.36,32464.0,33.25,33.39,33.21,33.36,32464.0
2016-12-13 10:50:00,33.37,33.44,33.32,33.41,20699.0,33.37,33.44,33.32,33.41,20699.0
2016-12-13 10:55:00,33.42,33.54,33.38,33.51,12937.0,33.42,33.54,33.38,33.51,12937.0
2016-12-13 11:00:00,33.51,33.53,33.37,33.4,18626.0,33.51,33.53,33.37,33.4,18626.0
2016-12-13 11:05:00,33.38,33.42,33.33,33.39,21693.0,33.38,33.42,33.33,33.39,21693.0
2016-12-13 11:10:00,33.4,33.44,33.37,33.37,18498.0,33.4,33.44,33.37,33.37,18498.0
2016-12-13 11:15:00,33.38,33.49,33.37,33.46,4885.0,33.38,33.49,33.37,33.46,4885.0
2016-12-13 11:20:00,33.47,33.59,33.46,33.59,18291.0,33.47,33.59,33.46,33.59,18291.0
2016-12-13 11:25:00,33.58,33.62,33.52,33.56,12728.0,33.58,33.62,33.52,33.56,12728.0
2016-12-13 11:30:00,33.53,33.54,33.39,33.39,12800.0,33.53,33.54,33.39,33.39,12800.0
2016-12-13 11:35:00,33.42,33.43,33.36,33.4,6470.0,33.42,33.43,33.36,33.4,6470.0
2016-12-13 11:40:00,33.42,33.45,33.4,33.42,7201.0,33.42,33.45,33.4,33.42,7201.0
2016-12-13 11:45:00,33.42,33.49,33.4,33.46,12320.0,33.42,33.49,33.4,33.46,12320.0
2016-12-13 11:50:00,33.52,33.52,33.46,33.51,3900.0,33.52,33.52,33.46,33.51,3900.0
2016-12-13 11:55:00,33.51,33.52,33.46,33.48,10225.0,33.51,33.52,33.46,33.48,10225.0
2016-12-13 12:00:00,33.46,33.55,33.46,33.55,6781.0,33.46,33.55,33.46,33.55,6781.0
2016-12-13 12:05:00,33.55,33.61,33.54,33.59,7067.0,33.55,33.61,33.54,33.59,7067.0
2016-12-13 12:10:00,33.6,33.68,33.58,33.67,33680.0,33.6,33.68,33.58,33.67,33680.0
2016-12-13 12:15:00,33.64,33.76,33.64,33.71,12514.0,33.64,33.76,33.64,33.71,12514.0
2016-12-13 12:20:00,33.7,33.7,33.66,33.67,19508.0,33.7,33.7,33.66,33.67,19508.0
2016-12-13 12:25:00,33.68,33.69,33.6,33.6,7780.0,33.68,33.69,33.6,33.6,7780.0
2016-12-13 12:30:00,33.62,33.65,33.61,33.65,7977.0,33.62,33.65,33.61,33.65,7977.0
2016-12-13 12:35:00,33.65,33.69,33.62,33.69,7249.0,33.65,33.69,33.62,33.69,7249.0
2016-12-13 12:40:00,33.68,33.78,33.68,33.78,12485.0,33.68,33.78,33.68,33.78,12485.0
2016-12-13 12:45:00,33.77,33.85,33.77,33.77,24431.0,33.77,33.85,33.77,33.77,24431.0
2016-12-13 12:50:00,33.78,33.82,33.78,33.81,8773.0,33.78,33.82,33.78,33.81,8773.0
2016-12-13 12:55:00,33.78,33.8,33.74,33.75,9234.0,33.78,33.8,33.74,33.75,9234.0
2016-12-13 13:00:00,33.77,33.86,33.76,33.84,16319.0,33.77,33.86,33.76,33.84,16319.0
2016-12-13 13:05:00,33.82,33.84,33.79,33.79,9019.0,33.82,33.84,33.79,33.79,9019.0
2016-12-13 13:10:00,33.79,33.8,33.77,33.79,3300.0,33.79,33.8,33.77,33.79,3300.0
2016-12-13 13:15:00,33.81,33.82,33.76,33.82,10904.0,33.81,33.82,33.76,33.82,10904.0
2016-12-13 13:20:00,33.82,33.82,33.77,33.79,6242.0,33.82,33.82,33.77,33.79,6242.0
2016-12-13 13:25:00,33.78,33.79,33.74,33.74,13089.0,33.78,33.79,33.74,33.74,13089.0
2016-12-13 13:30:00,33.76,33.77,33.74,33.75,7075.0,33.76,33.77,33.74,33.75,7075.0
2016-12-13 13:35:00,33.76,33.77,33.69,33.7,12362.0,33.76,33.77,33.69,33.7,12362.0
2016-12-13 13:40:00,33.7,33.71,33.64,33.65,23067.0,33.7,33.71,33.64,33.65,23067.0
2016-12-13 13:45:00,33.64,33.71,33.62,33.68,5107.0,33.64,33.71,33.62,33.68,5107.0
2016-12-13 13:50:00,33.69,33.7,33.66,33.68,11306.0,33.69,33.7,33.66,33.68,11306.0
2016-12-13 13:55:00,33.67,33.72,33.67,33.68,11370.0,33.67,33.72,33.67,33.68,11370.0
2016-12-13 14:00:00,33.7,33.74,33.69,33.73,12726.0,33.7,33.74,33.69,33.73,12726.0
2016-12-13 14:05:00,33.72,33.73,33.68,33.69,22482.0,33.72,33.73,33.68,33.69,22482.0
2016-12-13 14:10:00,33.67,33.69,33.64,33.66,9105.0,33.67,33.69,33.64,33.66,9105.0
2016-12-13 14:15:00,33.67,33.73,33.63,33.65,25682.0,33.67,33.73,33.63,33.65,25682.0
2016-12-13 14:20:00,33.63,33.69,33.62,33.63,23277.0,33.63,33.69,33.62,33.63,23277.0
2016-12-13 14:25:00,33.63,33.63,33.53,33.58,17776.0,33.63,33.63,33.53,33.58,17776.0
2016-12-13 14:30:00,33.57,33.62,33.56,33.58,19265.0,33.57,33.62,33.56,33.58,19265.0
2016-12-13 14:35:00,33.57,33.64,33.57,33.64,9448.0,33.57,33.64,33.57,33.64,9448.0
2016-12-13 14:40:00,33.63,33.67,33.62,33.66,11020.0,33.63,33.67,33.62,33.66,11020.0
2016-12-13 14:45:00,33.65,33.66,33.62,33.62,7565.0,33.65,33.66,33.62,33.62,7565.0
2016-12-13 14:50:00,33.61,33.69,33.61,33.68,10442.0,33.61,33.69,33.61,33.68,10442.0
2016-12-13 14:55:00,33.67,33.68,33.61,33.61,16132.0,33.67,33.68,33.61,33.61,16132.0
2016-12-13 15:00:00,33.61,33.65,33.6,33.6,12100.0,33.61,33.65,33.6,33.6,12100.0
2016-12-13 15:05:00,33.6,33.65,33.6,33.64,15468.0,33.6,33.65,33.6,33.64,15468.0
2016-12-13 15:10:00,33.65,33.65,33.57,33.57,20034.0,33.65,33.65,33.57,33.57,20034.0
2016-12-13 15:15:00,33.57,33.6,33.56,33.59,12604.0,33.57,33.6,33.56,33.59,12604.0
2016-12-13 15:20:00,33.59,33.6,33.52,33.52,20694.0,33.59,33.6,33.52,33.52,20694.0
2016-12-13 15:25:00,33.53,33.54,33.48,33.49,30511.0,33.53,33.54,33.48,33.49,30511.0
2016-12-13 15:30:00,33.5,33.58,33.48,33.55,32141.0,33.5,33.58,33.48,33.55,32141.0
2016-12-13 15:35:00,33.56,33.62,33.55,33.61,33051.0,33.56,33.62,33.55,33.61,33051.0
2016-12-13 15:40:00,33.61,33.64,33.58,33.59,28810.0,33.61,33.64,33.58,33.59,28810.0
2016-12-13 15:45:00,33.59,33.6,33.52,33.59,33533.0,33.59,33.6,33.52,33.59,33533.0
2016-12-13 15:50:00,33.59,33.6,33.54,33.56,54473.0,33.59,33.6,33.54,33.56,54473.0
2016-12-13 15:55:00,33.57,33.63,33.55,33.62,96495.0,33.57,33.63,33.55,33.62,96495.0
2016-12-14 09:30:00,33.63,33.69,33.02,33.03,66860.0,33.63,33.69,33.02,33.03,66860.0
2016-12-14 09:35:00,33.02,33.18,32.78,32.95,62175.0,33.02,33.18,32.78,32.95,62175.0
2016-12-14 09:40:00,32.92,33.03,32.87,32.89,31116.0,32.92,33.03,32.87,32.89,31116.0
2016-12-14 09:45:00,32.9,33.17,32.8,33.15,63015.0,32.9,33.17,32.8,33.15,63015.0
2016-12-14 09:50:00,33.15,33.15,32.9,32.9,25664.0,33.15,33.15,32.9,32.9,25664.0
2016-12-14 09:55:00,32.9,32.99,32.86,32.9,38270.0,32.9,32.99,32.86,32.9,38270.0
2016-12-14 10:00:00,32.89,32.98,32.87,32.88,25956.0,32.89,32.98,32.87,32.88,25956.0
2016-12-14 10:05:00,32.92,32.92,32.81,32.82,13581.0,32.92,32.92,32.81,32.82,13581.0
2016-12-14 10:10:00,32.83,32.88,32.79,32.84,15576.0,32.83,32.88,32.79,32.84,15576.0
2016-12-14 10:15:00,32.84,33.0,32.83,32.99,26310.0,32.84,33.0,32.83,32.99,26310.0
2016-12-14 10:20:00,32.99,33.05,32.93,33.02,27602.0,32.99,33.05,32.93,33.02,27602.0
2016-12-14 10:25:00,33.02,33.02,32.91,32.94,13506.0,33.02,33.02,32.91,32.94,13506.0
2016-12-14 10:30:00,32.98,33.19,32.97,33.05,21971.0,32.98,33.19,32.97,33.05,21971.0
2016-12-14 10:35:00,33.05,33.07,32.91,32.97,18845.0,33.05,33.07,32.91,32.97,18845.0
2016-12-14 10:40:00,32.96,33.07,32.95,33.04,7357.0,32.96,33.07,32.95,33.04,7357.0
2016-12-14 10:45:00,33.06,33.07,32.99,33.03,8507.0,33.06,33.07,32.99,33.03,8507.0
2016-12-14 10:50:00,33.02,33.06,32.97,33.06,12949.0,33.02,33.06,32.97,33.06,12949.0
2016-12-14 10:55:00,33.07,33.07,32.99,33.03,11506.0,33.07,33.07,32.99,33.03,11506.0
2016-12-14 11:00:00,33.07,33.09,33.02,33.05,3800.0,33.07,33.09,33.02,33.05,3800.0
2016-12-14 11:05:00,33.05,33.05,32.93,32.94,8030.0,33.05,33.05,32.93,32.94,8030.0
2016-12-14 11:10:00,32.94,32.94,32.86,32.87,14146.0,32.94,32.94,32.86,32.87,14146.0
2016-12-14 11:15:00,32.88,32.99,32.87,32.95,13837.0,32.88,32.99,32.87,32.95,13837.0
2016-12-14 11:20:00,32.93,33.06,32.93,33.06,65413.0,32.93,33.06,32.93,33.06,65413.0
2016-12-14 11:25:00,33.06,33.09,33.04,33.06,5139.0,33.06,33.09,33.04,33.06,5139.0
2016-12-14 11:30:00,33.05,33.05,32.87,32.87,22172.0,33.05,33.05,32.87,32.87,22172.0
2016-12-14 11:35:00,32.88,32.9,32.75,32.77,83608.0,32.88,32.9,32.75,32.77,83608.0
2016-12-14 11:40:00,32.8,32.87,32.75,32.84,43603.0,32.8,32.87,32.75,32.84,43603.0
2016-12-14 11:45:00,32.82,32.94,32.82,32.85,16177.0,32.82,32.94,32.82,32.85,16177.0
2016-12-14 11:50:00,32.86,32.87,32.8,32.86,9821.0,32.86,32.87,32.8,32.86,9821.0
2016-12-14 11:55:00,32.87,32.88,32.83,32.83,8727.0,32.87,32.88,32.83,32.83,8727.0
2016-12-14 12:00:00,32.86,32.87,32.83,32.83,6685.0,32.86,32.87,32.83,32.83,6685.0
2016-12-14 12:05:00,32.86,32.93,32.82,32.89,10369.0,32.86,32.93,32.82,32.89,10369.0
2016-12-14 12:10:00,32.89,32.97,32.86,32.92,9750.0,32.89,32.97,32.86,32.92,9750.0
2016-12-14 12:15:00,32.93,32.95,32.91,32.95,3119.0,32.93,32.95,32.91,32.95,3119.0
2016-12-14 12:20:00,32.93,32.98,32.91,32.94,7240.0,32.93,32.98,32.91,32.94,7240.0
2016-12-14 12:25:00,32.93,32.95,32.91,32.92,1700.0,32.93,32.95,32.91,32.92,1700.0
2016-12-14 12:30:00,32.95,32.96,32.91,32.95,6577.0,32.95,32.96,32.91,32.95,6577.0
2016-12-14 12:35:00,32.94,32.94,32.87,32.9,11758.0,32.94,32.94,32.87,32.9,11758.0
2016-12-14 12:40:00,32.89,32.91,32.87,32.89,3200.0,32.89,32.91,32.87,32.89,3200.0
2016-12-14 12:45:00,32.87,32.9,32.86,32.9,3687.0,32.87,32.9,32.86,32.9,3687.0
2016-12-14 12:50:00,32.91,32.97,32.89,32.94,5872.0,32.91,32.97,32.89,32.94,5872.0
2016-12-14 12:55:00,32.94,32.95,32.92,32.93,3319.0,32.94,32.95,32.92,32.93,3319.0
2016-12-14 13:00:00,32.95,33.05,32.95,32.95,35291.0,32.95,33.05,32.95,32.95,35291.0
2016-12-14 13:05:00,32.96,33.01,32.95,32.96,7943.0,32.96,33.01,32.95,32.96,7943.0
2016-12-14 13:10:00,32.96,33.03,32.96,33.02,16903.0,32.96,33.03,32.96,33.02,16903.0
2016-12-14 13:15:00,33.02,33.06,33.0,33.05,9617.0,33.02,33.06,33.0,33.05,9617.0
2016-12-14 13:20:00,33.04,33.09,33.03,33.03,4250.0,33.04,33.09,33.03,33.03,4250.0
2016-12-14 13:25:00,33.05,33.13,33.04,33.13,11207.0,33.05,33.13,33.04,33.13,11207.0
2016-12-14 13:30:00,33.12,33.17,33.07,33.07,9508.0,33.12,33.17,33.07,33.07,9508.0
2016-12-14 13:35:00,33.09,33.17,33.09,33.12,11477.0,33.09,33.17,33.09,33.12,11477.0
2016-12-14 13:40:00,33.13,33.17,33.1,33.13,11835.0,33.13,33.17,33.1,33.13,11835.0
2016-12-14 13:45:00,33.15,33.15,33.07,33.13,16694.0,33.15,33.15,33.07,33.13,16694.0
2016-12-14 13:50:00,33.14,33.15,33.08,33.09,23988.0,33.14,33.15,33.08,33.09,23988.0
2016-12-14 13:55:00,33.1,33.23,33.09,33.18,28784.0,33.1,33.23,33.09,33.18,28784.0
2016-12-14 14:00:00,33.15,33.29,33.1,33.23,24742.0,33.15,33.29,33.1,33.23,24742.0
2016-12-14 14:05:00,33.22,33.26,33.13,33.18,12008.0,33.22,33.26,33.13,33.18,12008.0
2016-12-14 14:10:00,33.19,33.2,32.91,32.93,64143.0,33.19,33.2,32.91,32.93,64143.0
2016-12-14 14:15:00,32.9,33.02,32.86,33.02,51869.0,32.9,33.02,32.86,33.02,51869.0
2016-12-14 14:20:00,33.04,33.04,32.88,32.93,13536.0,33.04,33.04,32.88,32.93,13536.0
2016-12-14 14:25:00,32.91,32.95,32.79,32.79,14318.0,32.91,32.95,32.79,32.79,14318.0
2016-12-14 14:30:00,32.82,32.97,32.82,32.94,22981.0,32.82,32.97,32.82,32.94,22981.0
2016-12-14 14:35:00,32.92,32.93,32.75,32.91,74536.0,32.92,32.93,32.75,32.91,74536.0
2016-12-14 14:40:00,32.91,32.98,32.9,32.95,18301.0,32.91,32.98,32.9,32.95,18301.0
2016-12-14 14:45:00,32.93,32.93,32.82,32.88,17886.0,32.93,32.93,32.82,32.88,17886.0
2016-12-14 14:50:00,32.88,32.9,32.79,32.79,8829.0,32.88,32.9,32.79,32.79,8829.0
2016-12-14 14:55:00,32.79,32.86,32.72,32.72,20403.0,32.79,32.86,32.72,32.72,20403.0
2016-12-14 15:00:00,32.76,32.82,32.75,32.77,16250.0,32.76,32.82,32.75,32.77,16250.0
2016-12-14 15:05:00,32.78,32.83,32.58,32.58,34832.0,32.78,32.83,32.58,32.58,34832.0
2016-12-14 15:10:00,32.59,32.66,32.54,32.64,21271.0,32.59,32.66,32.54,32.64,21271.0
2016-12-14 15:15:00,32.63,32.63,32.51,32.57,24245.0,32.63,32.63,32.51,32.57,24245.0
2016-12-14 15:20:00,32.56,32.64,32.56,32.58,20219.0,32.56,32.64,32.56,32.58,20219.0
2016-12-14 15:25:00,32.57,32.6,32.53,32.56,15518.0,32.57,32.6,32.53,32.56,15518.0
2016-12-14 15:30:00,32.6,32.74,32.56,32.73,37810.0,32.6,32.74,32.56,32.73,37810.0
2016-12-14 15:35:00,32.75,32.82,32.71,32.72,28491.0,32.75,32.82,32.71,32.72,28491.0
2016-12-14 15:40:00,32.74,32.77,32.66,32.67,23807.0,32.74,32.77,32.66,32.67,23807.0
2016-12-14 15:45:00,32.67,32.69,32.62,32.65,17643.0,32.67,32.69,32.62,32.65,17643.0
2016-12-14 15:50:00,32.64,32.64,32.47,32.56,81220.0,32.64,32.64,32.47,32.56,81220.0
2016-12-14 15:55:00,32.56,32.58,32.48,32.54,129933.0,32.56,32.58,32.48,32.54,129933.0
2016-12-15 09:30:00,32.64,32.67,32.13,32.36,39408.0,32.64,32.67,32.13,32.36,39408.0
2016-12-15 09:35:00,32.4,32.4,32.07,32.19,30704.0,32.4,32.4,32.07,32.19,30704.0
2016-12-15 09:40:00,32.17,32.32,32.15,32.3,12779.0,32.17,32.32,32.15,32.3,12779.0
2016-12-15 09:45:00,32.33,32.55,32.33,32.54,8950.0,32.33,32.55,32.33,32.54,8950.0
2016-12-15 09:50:00,32.57,32.87,32.56,32.87,48553.0,32.57,32.87,32.56,32.87,48553.0
2016-12-15 09:55:00,32.81,32.95,32.77,32.95,23781.0,32.81,32.95,32.77,32.95,23781.0
2016-12-15 10:00:00,32.94,32.97,32.86,32.95,24767.0,32.94,32.97,32.86,32.95,24767.0
2016-12-15 10:05:00,32.95,33.06,32.91,33.0,22946.0,32.95,33.06,32.91,33.0,22946.0
2016-12-15 10:10:00,32.99,33.02,32.73,32.79,10703.0,32.99,33.02,32.73,32.79,10703.0
2016-12-15 10:15:00,32.8,32.93,32.7,32.76,8100.0,32.8,32.93,32.7,32.76,8100.0
2016-12-15 10:20:00,32.75,32.83,32.73,32.77,3908.0,32.75,32.83,32.73,32.77,3908.0
2016-12-15 10:25:00,32.74,32.84,32.74,32.78,10778.0,32.74,32.84,32.74,32.78,10778.0
2016-12-15 10:30:00,32.8,32.83,32.76,32.82,20018.0,32.8,32.83,32.76,32.82,20018.0
2016-12-15 10:35:00,32.81,32.88,32.75,32.88,12451.0,32.81,32.88,32.75,32.88,12451.0
2016-12-15 10:40:00,32.85,32.91,32.83,32.83,7836.0,32.85,32.91,32.83,32.83,7836.0
2016-12-15 10:45:00,32.86,32.86,32.64,32.65,17628.0,32.86,32.86,32.64,32.65,17628.0
2016-12-15 10:50:00,32.68,32.82,32.67,32.82,12732.0,32.68,32.82,32.67,32.82,12732.0
2016-12-15 10:55:00,32.83,32.83,32.66,32.71,4664.0,32.83,32.83,32.66,32.71,4664.0
2016-12-15 11:00:00,32.75,32.99,32.75,32.94,14712.0,32.75,32.99,32.75,32.94,14712.0
2016-12-15 11:05:00,32.94,33.01,32.91,32.94,10110.0,32.94,33.01,32.91,32.94,10110.0
2016-12-15 11:10:00,32.96,32.98,32.94,32.95,7904.0,32.96,32.98,32.94,32.95,7904.0
2016-12-15 11:15:00,32.96,33.01,32.94,32.94,9591.0,32.96,33.01,32.94,32.94,9591.0
2016-12-15 11:20:00,32.93,32.98,32.89,32.89,4400.0,32.93,32.98,32.89,32.89,4400.0
2016-12-15 11:25:00,32.91,32.91,32.83,32.89,10327.0,32.91,32.91,32.83,32.89,10327.0
2016-12-15 11:30:00,32.88,32.94,32.86,32.91,2612.0,32.88,32.94,32.86,32.91,2612.0
2016-12-15 11:35:00,32.91,32.99,32.9,32.9,8976.0,32.91,32.99,32.9,32.9,8976.0
2016-12-15 11:40:00,32.91,32.92,32.84,32.84,19462.0,32.91,32.92,32.84,32.84,19462.0
2016-12-15 11:45:00,32.83,32.83,32.7,32.76,28505.0,32.83,32.83,32.7,32.76,28505.0
2016-12-15 11:50:00,32.75,32.84,32.75,32.78,8712.0,32.75,32.84,32.75,32.78,8712.0
2016-12-15 11:55:00,32.79,32.81,32.76,32.79,6370.0,32.79,32.81,32.76,32.79,6370.0
2016-12-15 12:00:00,32.78,32.78,32.72,32.73,4150.0,32.78,32.78,32.72,32.73,4150.0
2016-12-15 12:05:00,32.73,32.75,32.67,32.69,4100.0,32.73,32.75,32.67,32.69,4100.0
2016-12-15 12:10:00,32.68,32.77,32.68,32.74,4482.0,32.68,32.77,32.68,32.74,4482.0
2016-12-15 12:15:00,32.76,32.85,32.73,32.84,4551.0,32.76,32.85,32.73,32.84,4551.0
2016-12-15 12:20:00,32.79,32.82,32.75,32.8,5450.0,32.79,32.82,32.75,32.8,5450.0
2016-12-15 12:25:00,32.82,32.91,32.82,32.88,6125.0,32.82,32.91,32.82,32.88,6125.0
2016-12-15 12:30:00,32.86,32.86,32.81,32.84,6002.0,32.86,32.86,32.81,32.84,6002.0
2016-12-15 12:35:00,32.84,32.87,32.8,32.8,5040.0,32.84,32.87,32.8,32.8,5040.0
2016-12-15 12:40:00,32.79,32.84,32.74,32.74,3700.0,32.79,32.84,32.74,32.74,3700.0
2016-12-15 12:45:00,32.73,32.76,32.71,32.75,4708.0,32.73,32.76,32.71,32.75,4708.0
2016-12-15 12:50:00,32.76,32.76,32.68,32.7,8905.0,32.76,32.76,32.68,32.7,8905.0
2016-12-15 12:55:00,32.67,32.71,32.66,32.71,6053.0,32.67,32.71,32.66,32.71,6053.0
2016-12-15 13:00:00,32.7,32.78,32.7,32.74,3630.0,32.7,32.78,32.7,32.74,3630.0
2016-12-15 13:05:00,32.77,32.82,32.77,32.8,15708.0,32.77,32.82,32.77,32.8,15708.0
2016-12-15 13:10:00,32.78,32.83,32.76,32.77,5100.0,32.78,32.83,32.76,32.77,5100.0
2016-12-15 13:15:00,32.77,32.8,32.69,32.71,14476.0,32.77,32.8,32.69,32.71,14476.0
2016-12-15 13:20:00,32.72,32.75,32.71,32.73,9233.0,32.72,32.75,32.71,32.73,9233.0
2016-12-15 13:25:00,32.73,32.73,32.63,32.63,7438.0,32.73,32.73,32.63,32.63,7438.0
2016-12-15 13:30:00,32.65,32.72,32.65,32.69,8694.0,32.65,32.72,32.65,32.69,8694.0
2016-12-15 13:35:00,32.7,32.73,32.6,32.62,8700.0,32.7,32.73,32.6,32.62,8700.0
2016-12-15 13:40:00,32.62,32.65,32.59,32.63,5514.0,32.62,32.65,32.59,32.63,5514.0
2016-12-15 13:45:00,32.65,32.65,32.54,32.57,13000.0,32.65,32.65,32.54,32.57,13000.0
2016-12-15 13:50:00,32.57,32.65,32.56,32.58,10713.0,32.57,32.65,32.56,32.58,10713.0
2016-12-15 13:55:00,32.56,32.6,32.51,32.51,16732.0,32.56,32.6,32.51,32.51,16732.0
2016-12-15 14:00:00,32.5,32.59,32.49,32.59,8808.0,32.5,32.59,32.49,32.59,8808.0
2016-12-15 14:05:00,32.59,32.6,32.54,32.59,6710.0,32.59,32.6,32.54,32.59,6710.0
2016-12-15 14:10:00,32.59,32.59,32.55,32.57,9264.0,32.59,32.59,32.55,32.57,9264.0
2016-12-15 14:15:00,32.58,32.58,32.53,32.58,9498.0,32.58,32.58,32.53,32.58,9498.0
2016-12-15 14:20:00,32.58,32.63,32.57,32.6,7858.0,32.58,32.63,32.57,32.6,7858.0
2016-12-15 14:25:00,32.59,32.64,32.56,32.62,12672.0,32.59,32.64,32.56,32.62,12672.0
2016-12-15 14:30:00,32.62,32.68,32.61,32.68,5341.0,32.62,32.68,32.61,32.68,5341.0
2016-12-15 14:35:00,32.67,32.69,32.63,32.69,6648.0,32.67,32.69,32.63,32.69,6648.0
2016-12-15 14:40:00,32.67,32.68,32.62,32.65,7988.0,32.67,32.68,32.62,32.65,7988.0
2016-12-15 14:45:00,32.66,32.66,32.61,32.61,10881.0,32.66,32.66,32.61,32.61,10881.0
2016-12-15 14:50:00,32.61,32.66,32.59,32.62,10376.0,32.61,32.66,32.59,32.62,10376.0
2016-12-15 14:55:00,32.62,32.62,32.57,32.58,10012.0,32.62,32.62,32.57,32.58,10012.0
2016-12-15 15:00:00,32.59,32.6,32.54,32.54,10402.0,32.59,32.6,32.54,32.54,10402.0
2016-12-15 15:05:00,32.55,32.57,32.53,32.56,13436.0,32.55,32.57,32.53,32.56,13436.0
2016-12-15 15:10:00,32.55,32.58,32.54,32.57,10315.0,32.55,32.58,32.54,32.57,10315.0
2016-12-15 15:15:00,32.58,32.62,32.58,32.61,8771.0,32.58,32.62,32.58,32.61,8771.0
2016-12-15 15:20:00,32.62,32.67,32.62,32.66,24607.0,32.62,32.67,32.62,32.66,24607.0
2016-12-15 15:25:00,32.65,32.66,32.54,32.54,11421.0,32.65,32.66,32.54,32.54,11421.0
2016-12-15 15:30:00,32.54,32.61,32.54,32.55,14464.0,32.54,32.61,32.54,32.55,14464.0
2016-12-15 15:35:00,32.54,32.6,32.54,32.6,14045.0,32.54,32.6,32.54,32.6,14045.0
2016-12-15 15:40:00,32.59,32.64,32.55,32.63,29914.0,32.59,32.64,32.55,32.63,29914.0
2016-12-15 15:45:00,32.63,32.66,32.56,32.56,33631.0,32.63,32.66,32.56,32.56,33631.0
2016-12-15 15:50:00,32.57,32.62,32.57,32.6,44059.0,32.57,32.62,32.57,32.6,44059.0
2016-12-15 15:55:00,32.6,32.62,32.55,32.61,64309.0,32.6,32.62,32.55,32.61,64309.0
2016-12-16 09:30:00,32.77,33.09,32.61,33.05,85743.0,32.77,33.09,32.61,33.05,85743.0
2016-12-16 09:35:00,33.05,33.14,32.91,32.95,17915.0,33.05,33.14,32.91,32.95,17915.0
2016-12-16 09:40:00,32.97,33.36,32.97,33.36,42172.0,32.97,33.36,32.97,33.36,42172.0
2016-12-16 09:45:00,33.36,33.55,33.3,33.34,61385.0,33.36,33.55,33.3,33.34,61385.0
2016-12-16 09:50:00,33.37,33.47,33.32,33.39,20501.0,33.37,33.47,33.32,33.39,20501.0
2016-12-16 09:55:00,33.39,33.56,33.38,33.49,48782.0,33.39,33.56,33.38,33.49,48782.0
2016-12-16 10:00:00,33.54,33.58,33.49,33.52,27679.0,33.54,33.58,33.49,33.52,27679.0
2016-12-16 10:05:00,33.52,33.69,33.52,33.59,26466.0,33.52,33.69,33.52,33.59,26466.0
2016-12-16 10:10:00,33.59,33.67,33.52,33.67,25759.0,33.59,33.67,33.52,33.67,25759.0
2016-12-16 10:15:00,33.67,33.74,33.6,33.64,28159.0,33.67,33.74,33.6,33.64,28159.0
2016-12-16 10:20:00,33.64,33.65,33.55,33.59,24338.0,33.64,33.65,33.55,33.59,24338.0
2016-12-16 10:25:00,33.62,33.64,33.55,33.59,12666.0,33.62,33.64,33.55,33.59,12666.0
2016-12-16 10:30:00,33.6,33.65,33.42,33.45,26806.0,33.6,33.65,33.42,33.45,26806.0
2016-12-16 10:35:00,33.44,33.52,33.41,33.52,18257.0,33.44,33.52,33.41,33.52,18257.0
2016-12-16 10:40:00,33.52,33.78,33.51,33.77,32841.0,33.52,33.78,33.51,33.77,32841.0
2016-12-16 10:45:00,33.78,33.85,33.73,33.82,30119.0,33.78,33.85,33.73,33.82,30119.0
2016-12-16 10:50:00,33.82,34.0,33.81,33.99,64808.0,33.82,34.0,33.81,33.99,64808.0
2016-12-16 10:55:00,33.95,34.0,33.89,34.0,22640.0,33.95,34.0,33.89,34.0,22640.0
2016-12-16 11:00:00,33.99,34.09,33.99,34.06,54720.0,33.99,34.09,33.99,34.06,54720.0
2016-12-16 11:05:00,34.04,34.18,34.02,34.16,67972.0,34.04,34.18,34.02,34.16,67972.0
2016-12-16 11:10:00,34.15,34.36,34.15,34.28,83104.0,34.15,34.36,34.15,34.28,83104.0
2016-12-16 11:15:00,34.28,34.32,34.16,34.17,29164.0,34.28,34.32,34.16,34.17,29164.0
2016-12-16 11:20:00,34.18,34.3,34.17,34.23,31629.0,34.18,34.3,34.17,34.23,31629.0
2016-12-16 11:25:00,34.24,34.27,34.2,34.23,24213.0,34.24,34.27,34.2,34.23,24213.0
2016-12-16 11:30:00,34.2,34.26,34.09,34.26,27576.0,34.2,34.26,34.09,34.26,27576.0
2016-12-16 11:35:00,34.27,34.29,34.17,34.18,20732.0,34.27,34.29,34.17,34.18,20732.0
2016-12-16 11:40:00,34.18,34.26,34.17,34.21,24921.0,34.18,34.26,34.17,34.21,24921.0
2016-12-16 11:45:00,34.23,34.26,34.18,34.22,17455.0,34.23,34.26,34.18,34.22,17455.0
2016-12-16 11:50:00,34.24,34.3,34.2,34.2,22464.0,34.24,34.3,34.2,34.2,22464.0
2016-12-16 11:55:00,34.2,34.37,34.19,34.36,43563.0,34.2,34.37,34.19,34.36,43563.0
2016-12-16 12:00:00,34.37,34.42,34.28,34.29,40460.0,34.37,34.42,34.28,34.29,40460.0
2016-12-16 12:05:00,34.29,34.42,34.24,34.38,39709.0,34.29,34.42,34.24,34.38,39709.0
2016-12-16 12:10:00,34.4,34.5,34.4,34.45,35956.0,34.4,34.5,34.4,34.45,35956.0
2016-12-16 12:15:00,34.45,34.46,34.32,34.33,24098.0,34.45,34.46,34.32,34.33,24098.0
2016-12-16 12:20:00,34.33,34.36,34.31,34.32,19679.0,34.33,34.36,34.31,34.32,19679.0
2016-12-16 12:25:00,34.34,34.4,34.3,34.36,12816.0,34.34,34.4,34.3,34.36,12816.0
2016-12-16 12:30:00,34.38,34.38,34.21,34.24,36067.0,34.38,34.38,34.21,34.24,36067.0
2016-12-16 12:35:00,34.25,34.25,34.21,34.23,10535.0,34.25,34.25,34.21,34.23,10535.0
2016-12-16 12:40:00,34.23,34.25,34.08,34.1,38126.0,34.23,34.25,34.08,34.1,38126.0
2016-12-16 12:45:00,34.09,34.27,33.96,34.25,189604.0,34.09,34.27,33.96,34.25,189604.0
2016-12-16 12:50:00,34.26,34.33,34.17,34.33,202014.0,34.26,34.33,34.17,34.33,202014.0
2016-12-16 12:55:00,34.31,34.36,34.25,34.3,72126.0,34.31,34.36,34.25,34.3,72126.0
2016-12-16 13:00:00,34.33,34.48,34.32,34.4,57882.0,34.33,34.48,34.32,34.4,57882.0
2016-12-16 13:05:00,34.41,34.44,34.39,34.41,15246.0,34.41,34.44,34.39,34.41,15246.0
2016-12-16 13:10:00,34.42,34.43,34.35,34.38,23928.0,34.42,34.43,34.35,34.38,23928.0
2016-12-16 13:15:00,34.39,34.42,34.36,34.38,25772.0,34.39,34.42,34.36,34.38,25772.0
2016-12-16 13:20:00,34.39,34.54,34.38,34.48,68351.0,34.39,34.54,34.38,34.48,68351.0
2016-12-16 13:25:00,34.49,34.53,34.43,34.43,39371.0,34.49,34.53,34.43,34.43,39371.0
2016-12-16 13:30:00,34.44,34.57,34.44,34.51,53283.0,34.44,34.57,34.44,34.51,53283.0
2016-12-16 13:35:00,34.51,34.62,34.46,34.62,47106.0,34.51,34.62,34.46,34.62,47106.0
2016-12-16 13:40:00,34.6,34.67,34.6,34.62,33783.0,34.6,34.67,34.6,34.62,33783.0
2016-12-16 13:45:00,34.61,34.63,34.56,34.56,15838.0,34.61,34.63,34.56,34.56,15838.0
2016-12-16 13:50:00,34.56,34.69,34.55,34.69,30426.0,34.56,34.69,34.55,34.69,30426.0
2016-12-16 13:55:00,34.66,34.84,34.66,34.75,93612.0,34.66,34.84,34.66,34.75,93612.0
2016-12-16 14:00:00,34.75,34.77,34.65,34.69,25195.0,34.75,34.77,34.65,34.69,25195.0
2016-12-16 14:05:00,34.69,34.72,34.65,34.72,38568.0,34.69,34.72,34.65,34.72,38568.0
2016-12-16 14:10:00,34.71,34.72,34.68,34.7,17399.0,34.71,34.72,34.68,34.7,17399.0
2016-12-16 14:15:00,34.69,34.7,34.58,34.65,41325.0,34.69,34.7,34.58,34.65,41325.0
2016-12-16 14:20:00,34.65,34.71,34.64,34.69,22888.0,34.65,34.71,34.64,34.69,22888.0
2016-12-16 14:25:00,34.68,34.77,34.68,34.73,27083.0,34.68,34.77,34.68,34.73,27083.0
2016-12-16 14:30:00,34.72,34.74,34.63,34.66,27459.0,34.72,34.74,34.63,34.66,27459.0
2016-12-16 14:35:00,34.68,34.73,34.63,34.73,26943.0,34.68,34.73,34.63,34.73,26943.0
2016-12-16 14:40:00,34.73,34.8,34.72,34.79,28000.0,34.73,34.8,34.72,34.79,28000.0
2016-12-16 14:45:00,34.78,34.89,34.78,34.88,55829.0,34.78,34.89,34.78,34.88,55829.0
2016-12-16 14:50:00,34.88,34.92,34.83,34.88,44473.0,34.88,34.92,34.83,34.88,44473.0
2016-12-16 14:55:00,34.87,34.88,34.81,34.82,29194.0,34.87,34.88,34.81,34.82,29194.0
2016-12-16 15:00:00,34.83,34.86,34.8,34.84,35437.0,34.83,34.86,34.8,34.84,35437.0
2016-12-16 15:05:00,34.84,34.85,34.73,34.73,20960.0,34.84,34.85,34.73,34.73,20960.0
2016-12-16 15:10:00,34.73,34.74,34.71,34.72,28751.0,34.73,34.74,34.71,34.72,28751.0
2016-12-16 15:15:00,34.72,34.75,34.63,34.65,39028.0,34.72,34.75,34.63,34.65,39028.0
2016-12-16 15:20:00,34.65,34.67,34.58,34.62,25210.0,34.65,34.67,34.58,34.62,25210.0
2016-12-16 15:25:00,34.64,34.65,34.54,34.55,29833.0,34.64,34.65,34.54,34.55,29833.0
2016-12-16 15:30:00,34.55,34.65,34.55,34.65,55621.0,34.55,34.65,34.55,34.65,55621.0
2016-12-16 15:35:00,34.65,34.71,34.63,34.69,91552.0,34.65,34.71,34.63,34.69,91552.0
2016-12-16 15:40:00,34.7,34.7,34.63,34.67,72287.0,34.7,34.7,34.63,34.67,72287.0
2016-12-16 15:45:00,34.65,34.74,34.63,34.73,68360.0,34.65,34.74,34.63,34.73,68360.0
2016-12-16 15:50:00,34.74,34.88,34.69,34.86,204429.0,34.74,34.88,34.69,34.86,204429.0
2016-12-16 15:55:00,34.87,35.1,34.81,35.1,560648.0,34.87,35.1,34.81,35.1,560648.0
2016-12-19 09:30:00,34.99,35.13,34.87,34.95,106113.0,34.99,35.13,34.87,34.95,106113.0
2016-12-19 09:35:00,35.0,35.06,34.56,34.93,50307.0,35.0,35.06,34.56,34.93,50307.0
2016-12-19 09:40:00,34.99,35.14,34.96,35.14,52530.0,34.99,35.14,34.96,35.14,52530.0
2016-12-19 09:45:00,35.14,35.4,35.09,35.37,91078.0,35.14,35.4,35.09,35.37,91078.0
2016-12-19 09:50:00,35.39,35.42,35.02,35.03,43215.0,35.39,35.42,35.02,35.03,43215.0
2016-12-19 09:55:00,35.05,35.11,34.84,34.92,54929.0,35.05,35.11,34.84,34.92,54929.0
2016-12-19 10:00:00,34.93,35.05,34.8,34.94,31935.0,34.93,35.05,34.8,34.94,31935.0
2016-12-19 10:05:00,34.94,35.01,34.85,34.89,25431.0,34.94,35.01,34.85,34.89,25431.0
2016-12-19 10:10:00,34.9,35.05,34.89,34.98,27703.0,34.9,35.05,34.89,34.98,27703.0
2016-12-19 10:15:00,34.98,34.99,34.8,34.9,35533.0,34.98,34.99,34.8,34.9,35533.0
2016-12-19 10:20:00,34.91,34.92,34.72,34.75,30972.0,34.91,34.92,34.72,34.75,30972.0
2016-12-19 10:25:00,34.76,34.77,34.58,34.68,42884.0,34.76,34.77,34.58,34.68,42884.0
2016-12-19 10:30:00,34.68,34.9,34.67,34.87,35453.0,34.68,34.9,34.67,34.87,35453.0
2016-12-19 10:35:00,34.9,34.91,34.81,34.89,24271.0,34.9,34.91,34.81,34.89,24271.0
2016-12-19 10:40:00,34.87,34.99,34.87,34.98,29302.0,34.87,34.99,34.87,34.98,29302.0
2016-12-19 10:45:00,34.98,35.09,34.95,35.08,31794.0,34.98,35.09,34.95,35.08,31794.0
2016-12-19 10:50:00,35.06,35.1,34.95,34.97,26567.0,35.06,35.1,34.95,34.97,26567.0
2016-12-19 10:55:00,34.99,35.01,34.9,34.9,18838.0,34.99,35.01,34.9,34.9,18838.0
2016-12-19 11:00:00,34.89,34.92,34.83,34.86,31693.0,34.89,34.92,34.83,34.86,31693.0
2016-12-19 11:05:00,34.85,34.87,34.69,34.7,26050.0,34.85,34.87,34.69,34.7,26050.0
2016-12-19 11:10:00,34.71,34.79,34.7,34.75,33289.0,34.71,34.79,34.7,34.75,33289.0
2016-12-19 11:15:00,34.73,34.76,34.68,34.72,19886.0,34.73,34.76,34.68,34.72,19886.0
2016-12-19 11:20:00,34.7,34.71,34.59,34.6,36965.0,34.7,34.71,34.59,34.6,36965.0
2016-12-19 11:25:00,34.61,34.71,34.61,34.66,28311.0,34.61,34.71,34.61,34.66,28311.0
2016-12-19 11:30:00,34.68,34.8,34.66,34.7,14406.0,34.68,34.8,34.66,34.7,14406.0
2016-12-19 11:35:00,34.7,34.84,34.7,34.82,7326.0,34.7,34.84,34.7,34.82,7326.0
2016-12-19 11:40:00,34.83,34.86,34.77,34.83,22730.0,34.83,34.86,34.77,34.83,22730.0
2016-12-19 11:45:00,34.83,34.83,34.71,34.74,12538.0,34.83,34.83,34.71,34.74,12538.0
2016-12-19 11:50:00,34.74,34.77,34.7,34.76,16140.0,34.74,34.77,34.7,34.76,16140.0
2016-12-19 11:55:00,34.76,34.82,34.76,34.76,17520.0,34.76,34.82,34.76,34.76,17520.0
2016-12-19 12:00:00,34.78,34.86,34.77,34.85,19054.0,34.78,34.86,34.77,34.85,19054.0
2016-12-19 12:05:00,34.86,34.88,34.81,34.88,12751.0,34.86,34.88,34.81,34.88,12751.0
2016-12-19 12:10:00,34.87,34.95,34.8,34.84,32948.0,34.87,34.95,34.8,34.84,32948.0
2016-12-19 12:15:00,34.87,34.89,34.85,34.88,9249.0,34.87,34.89,34.85,34.88,9249.0
2016-12-19 12:20:00,34.88,35.0,34.88,34.99,19700.0,34.88,35.0,34.88,34.99,19700.0
2016-12-19 12:25:00,34.98,35.02,34.98,34.99,20020.0,34.98,35.02,34.98,34.99,20020.0
2016-12-19 12:30:00,34.99,35.05,34.96,35.03,21906.0,34.99,35.05,34.96,35.03,21906.0
2016-12-19 12:35:00,35.03,35.03,34.97,35.01,8438.0,35.03,35.03,34.97,35.01,8438.0
2016-12-19 12:40:00,35.02,35.04,34.95,35.02,25888.0,35.02,35.04,34.95,35.02,25888.0
2016-12-19 12:45:00,35.02,35.09,35.02,35.07,17161.0,35.02,35.09,35.02,35.07,17161.0
2016-12-19 12:50:00,35.06,35.14,35.06,35.13,28713.0,35.06,35.14,35.06,35.13,28713.0
2016-12-19 12:55:00,35.13,35.13,35.02,35.06,19946.0,35.13,35.13,35.02,35.06,19946.0
2016-12-19 13:00:00,35.05,35.07,35.01,35.05,9527.0,35.05,35.07,35.01,35.05,9527.0
2016-12-19 13:05:00,35.03,35.05,34.96,34.99,16088.0,35.03,35.05,34.96,34.99,16088.0
2016-12-19 13:10:00,34.98,35.02,34.96,35.02,9461.0,34.98,35.02,34.96,35.02,9461.0
2016-12-19 13:15:00,35.01,35.03,35.0,35.02,6445.0,35.01,35.03,35.0,35.02,6445.0
2016-12-19 13:20:00,35.0,35.08,34.99,35.05,10186.0,35.0,35.08,34.99,35.05,10186.0
2016-12-19 13:25:00,35.06,35.08,35.02,35.05,9471.0,35.06,35.08,35.02,35.05,9471.0
2016-12-19 13:30:00,35.05,35.13,35.04,35.09,10109.0,35.05,35.13,35.04,35.09,10109.0
2016-12-19 13:35:00,35.09,35.1,35.06,35.08,6850.0,35.09,35.1,35.06,35.08,6850.0
2016-12-19 13:40:00,35.07,35.09,35.04,35.07,9983.0,35.07,35.09,35.04,35.07,9983.0
2016-12-19 13:45:00,35.07,35.15,35.07,35.15,23053.0,35.07,35.15,35.07,35.15,23053.0
2016-12-19 13:50:00,35.15,35.26,35.13,35.25,40353.0,35.15,35.26,35.13,35.25,40353.0
2016-12-19 13:55:00,35.25,35.25,35.14,35.16,27192.0,35.25,35.25,35.14,35.16,27192.0
2016-12-19 14:00:00,35.15,35.22,35.15,35.21,12892.0,35.15,35.22,35.15,35.21,12892.0
2016-12-19 14:05:00,35.22,35.29,35.21,35.23,31725.0,35.22,35.29,35.21,35.23,31725.0
2016-12-19 14:10:00,35.24,35.3,35.22,35.22,29809.0,35.24,35.3,35.22,35.22,29809.0
2016-12-19 14:15:00,35.21,35.26,35.2,35.23,32641.0,35.21,35.26,35.2,35.23,32641.0
2016-12-19 14:20:00,35.23,35.23,35.14,35.15,12840.0,35.23,35.23,35.14,35.15,12840.0
2016-12-19 14:25:00,35.14,35.15,35.12,35.13,15317.0,35.14,35.15,35.12,35.13,15317.0
2016-12-19 14:30:00,35.12,35.19,35.11,35.14,23016.0,35.12,35.19,35.11,35.14,23016.0
2016-12-19 14:35:00,35.14,35.19,35.11,35.18,20549.0,35.14,35.19,35.11,35.18,20549.0
2016-12-19 14:40:00,35.18,35.2,35.14,35.14,13898.0,35.18,35.2,35.14,35.14,13898.0
2016-12-19 14:45:00,35.15,35.15,35.08,35.08,22345.0,35.15,35.15,35.08,35.08,22345.0
2016-12-19 14:50:00,35.08,35.09,35.04,35.09,23334.0,35.08,35.09,35.04,35.09,23334.0
2016-12-19 14:55:00,35.08,35.08,35.03,35.03,11712.0,35.08,35.08,35.03,35.03,11712.0
2016-12-19 15:00:00,35.02,35.03,34.99,35.0,24317.0,35.02,35.03,34.99,35.0,24317.0
2016-12-19 15:05:00,35.0,35.02,34.98,34.98,15844.0,35.0,35.02,34.98,34.98,15844.0
2016-12-19 15:10:00,34.99,35.01,34.97,35.0,24517.0,34.99,35.01,34.97,35.0,24517.0
2016-12-19 15:15:00,35.01,35.02,34.95,34.95,21284.0,35.01,35.02,34.95,34.95,21284.0
2016-12-19 15:20:00,34.96,34.96,34.9,34.95,31703.0,34.96,34.96,34.9,34.95,31703.0
2016-12-19 15:25:00,34.94,34.99,34.94,34.94,25472.0,34.94,34.99,34.94,34.94,25472.0
2016-12-19 15:30:00,34.95,35.0,34.91,34.98,27251.0,34.95,35.0,34.91,34.98,27251.0
2016-12-19 15:35:00,34.98,35.0,34.97,34.98,25343.0,34.98,35.0,34.97,34.98,25343.0
2016-12-19 15:40:00,34.98,35.04,34.95,35.03,44588.0,34.98,35.04,34.95,35.03,44588.0
2016-12-19 15:45:00,35.02,35.02,35.0,35.0,43756.0,35.02,35.02,35.0,35.0,43756.0
2016-12-19 15:50:00,35.0,35.02,34.96,34.99,67424.0,35.0,35.02,34.96,34.99,67424.0
2016-12-19 15:55:00,34.98,35.0,34.94,34.98,106911.0,34.98,35.0,34.94,34.98,106911.0
2016-12-20 09:30:00,35.07,35.24,34.99,35.23,58326.0,35.07,35.24,34.99,35.23,58326.0
2016-12-20 09:35:00,35.22,35.52,35.2,35.42,56988.0,35.22,35.52,35.2,35.42,56988.0
2016-12-20 09:40:00,35.42,35.48,35.35,35.45,24528.0,35.42,35.48,35.35,35.45,24528.0
2016-12-20 09:45:00,35.45,35.48,35.15,35.2,36774.0,35.45,35.48,35.15,35.2,36774.0
2016-12-20 09:50:00,35.19,35.24,35.01,35.02,31311.0,35.19,35.24,35.01,35.02,31311.0
2016-12-20 09:55:00,35.01,35.06,34.92,35.05,30628.0,35.01,35.06,34.92,35.05,30628.0
2016-12-20 10:00:00,35.04,35.13,35.03,35.07,15210.0,35.04,35.13,35.03,35.07,15210.0
2016-12-20 10:05:00,35.05,35.12,34.97,34.99,17374.0,35.05,35.12,34.97,34.99,17374.0
2016-12-20 10:10:00,35.0,35.0,34.92,34.94,31566.0,35.0,35.0,34.92,34.94,31566.0
2016-12-20 10:15:00,34.91,34.93,34.76,34.77,30914.0,34.91,34.93,34.76,34.77,30914.0
2016-12-20 10:20:00,34.78,34.82,34.67,34.76,46346.0,34.78,34.82,34.67,34.76,46346.0
2016-12-20 10:25:00,34.77,34.8,34.72,34.73,15317.0,34.77,34.8,34.72,34.73,15317.0
2016-12-20 10:30:00,34.71,34.78,34.68,34.72,12975.0,34.71,34.78,34.68,34.72,12975.0
2016-12-20 10:35:00,34.72,34.82,34.71,34.82,8723.0,34.72,34.82,34.71,34.82,8723.0
2016-12-20 10:40:00,34.82,34.84,34.77,34.79,14442.0,34.82,34.84,34.77,34.79,14442.0
2016-12-20 10:45:00,34.78,34.9,34.76,34.76,12400.0,34.78,34.9,34.76,34.76,12400.0
2016-12-20 10:50:00,34.77,34.77,34.66,34.66,22973.0,34.77,34.77,34.66,34.66,22973.0
2016-12-20 10:55:00,34.66,34.68,34.58,34.59,19895.0,34.66,34.68,34.58,34.59,19895.0
2016-12-20 11:00:00,34.58,34.68,34.58,34.64,13635.0,34.58,34.68,34.58,34.64,13635.0
2016-12-20 11:05:00,34.66,34.66,34.61,34.64,6573.0,34.66,34.66,34.61,34.64,6573.0
2016-12-20 11:10:00,34.64,34.67,34.55,34.55,16268.0,34.64,34.67,34.55,34.55,16268.0
2016-12-20 11:15:00,34.55,34.56,34.48,34.55,35102.0,34.55,34.56,34.48,34.55,35102.0
2016-12-20 11:20:00,34.56,34.6,34.53,34.55,11274.0,34.56,34.6,34.53,34.55,11274.0
2016-12-20 11:25:00,34.54,34.56,34.42,34.46,34412.0,34.54,34.56,34.42,34.46,34412.0
2016-12-20 11:30:00,34.45,34.49,34.36,34.48,29586.0,34.45,34.49,34.36,34.48,29586.0
2016-12-20 11:35:00,34.49,34.49,34.38,34.42,20947.0,34.49,34.49,34.38,34.42,20947.0
2016-12-20 11:40:00,34.41,34.46,34.38,34.38,15914.0,34.41,34.46,34.38,34.38,15914.0
2016-12-20 11:45:00,34.38,34.48,34.32,34.41,35270.0,34.38,34.48,34.32,34.41,35270.0
2016-12-20 11:50:00,34.41,34.41,34.25,34.32,27356.0,34.41,34.41,34.25,34.32,27356.0
2016-12-20 11:55:00,34.33,34.36,34.31,34.36,11350.0,34.33,34.36,34.31,34.36,11350.0
2016-12-20 12:00:00,34.36,34.37,34.3,34.32,8986.0,34.36,34.37,34.3,34.32,8986.0
2016-12-20 12:05:00,34.32,34.34,34.31,34.32,16325.0,34.32,34.34,34.31,34.32,16325.0
2016-12-20 12:10:00,34.34,34.34,34.3,34.32,8855.0,34.34,34.34,34.3,34.32,8855.0
2016-12-20 12:15:00,34.33,34.42,34.33,34.39,15319.0,34.33,34.42,34.33,34.39,15319.0
2016-12-20 12:20:00,34.39,34.47,34.38,34.45,13418.0,34.39,34.47,34.38,34.45,13418.0
2016-12-20 12:25:00,34.44,34.48,34.43,34.48,9526.0,34.44,34.48,34.43,34.48,9526.0
2016-12-20 12:30:00,34.47,34.48,34.44,34.44,3700.0,34.47,34.48,34.44,34.44,3700.0
2016-12-20 12:35:00,34.45,34.45,34.38,34.39,9100.0,34.45,34.45,34.38,34.39,9100.0
2016-12-20 12:40:00,34.39,34.4,34.34,34.35,20817.0,34.39,34.4,34.34,34.35,20817.0
2016-12-20 12:45:00,34.34,34.36,34.31,34.32,12008.0,34.34,34.36,34.31,34.32,12008.0
2016-12-20 12:50:00,34.31,34.35,34.31,34.34,10755.0,34.31,34.35,34.31,34.34,10755.0
2016-12-20 12:55:00,34.33,34.36,34.3,34.31,14549.0,34.33,34.36,34.3,34.31,14549.0
2016-12-20 13:00:00,34.31,34.37,34.31,34.37,9924.0,34.31,34.37,34.31,34.37,9924.0
2016-12-20 13:05:00,34.38,34.38,34.33,34.35,10742.0,34.38,34.38,34.33,34.35,10742.0
2016-12-20 13:10:00,34.35,34.37,34.35,34.37,8983.0,34.35,34.37,34.35,34.37,8983.0
2016-12-20 13:15:00,34.37,34.41,34.36,34.39,15984.0,34.37,34.41,34.36,34.39,15984.0
2016-12-20 13:20:00,34.37,34.41,34.36,34.36,9390.0,34.37,34.41,34.36,34.36,9390.0
2016-12-20 13:25:00,34.36,34.39,34.35,34.36,12735.0,34.36,34.39,34.35,34.36,12735.0
2016-12-20 13:30:00,34.35,34.38,34.34,34.37,8731.0,34.35,34.38,34.34,34.37,8731.0
2016-12-20 13:35:00,34.36,34.37,34.27,34.27,15276.0,34.36,34.37,34.27,34.27,15276.0
2016-12-20 13:40:00,34.26,34.31,34.26,34.3,12178.0,34.26,34.31,34.26,34.3,12178.0
2016-12-20 13:45:00,34.3,34.3,34.27,34.29,5433.0,34.3,34.3,34.27,34.29,5433.0
2016-12-20 13:50:00,34.29,34.33,34.27,34.33,10397.0,34.29,34.33,34.27,34.33,10397.0
2016-12-20 13:55:00,34.31,34.33,34.27,34.28,12239.0,34.31,34.33,34.27,34.28,12239.0
2016-12-20 14:00:00,34.28,34.3,34.24,34.26,23512.0,34.28,34.3,34.24,34.26,23512.0
2016-12-20 14:05:00,34.26,34.26,34.18,34.21,25127.0,34.26,34.26,34.18,34.21,25127.0
2016-12-20 14:10:00,34.22,34.23,34.17,34.21,21790.0,34.22,34.23,34.17,34.21,21790.0
2016-12-20 14:15:00,34.22,34.31,34.22,34.25,27408.0,34.22,34.31,34.22,34.25,27408.0
2016-12-20 14:20:00,34.27,34.41,34.26,34.37,74293.0,34.27,34.41,34.26,34.37,74293.0
2016-12-20 14:25:00,34.36,34.46,34.35,34.42,30692.0,34.36,34.46,34.35,34.42,30692.0
2016-12-20 14:30:00,34.42,34.51,34.29,34.37,124644.0,34.42,34.51,34.29,34.37,124644.0
2016-12-20 14:35:00,34.35,34.45,34.31,34.39,44914.0,34.35,34.45,34.31,34.39,44914.0
2016-12-20 14:40:00,34.38,34.43,34.38,34.43,13402.0,34.38,34.43,34.38,34.43,13402.0
2016-12-20 14:45:00,34.41,34.46,34.4,34.4,10282.0,34.41,34.46,34.4,34.4,10282.0
2016-12-20 14:50:00,34.4,34.48,34.4,34.48,17307.0,34.4,34.48,34.4,34.48,17307.0
2016-12-20 14:55:00,34.44,34.46,34.41,34.45,11165.0,34.44,34.46,34.41,34.45,11165.0
2016-12-20 15:00:00,34.44,34.52,34.44,34.46,17103.0,34.44,34.52,34.44,34.46,17103.0
2016-12-20 15:05:00,34.46,34.49,34.43,34.49,16368.0,34.46,34.49,34.43,34.49,16368.0
2016-12-20 15:10:00,34.47,34.52,34.47,34.49,12507.0,34.47,34.52,34.47,34.49,12507.0
2016-12-20 15:15:00,34.5,34.52,34.49,34.51,15920.0,34.5,34.52,34.49,34.51,15920.0
2016-12-20 15:20:00,34.52,34.52,34.49,34.5,14670.0,34.52,34.52,34.49,34.5,14670.0
2016-12-20 15:25:00,34.49,34.55,34.49,34.52,13392.0,34.49,34.55,34.49,34.52,13392.0
2016-12-20 15:30:00,34.52,34.54,34.51,34.52,25255.0,34.52,34.54,34.51,34.52,25255.0
2016-12-20 15:35:00,34.52,34.53,34.42,34.44,31951.0,34.52,34.53,34.42,34.44,31951.0
2016-12-20 15:40:00,34.45,34.45,34.4,34.42,11833.0,34.45,34.45,34.4,34.42,11833.0
2016-12-20 15:45:00,34.43,34.44,34.4,34.44,25627.0,34.43,34.44,34.4,34.44,25627.0
2016-12-20 15:50:00,34.43,34.44,34.38,34.39,57001.0,34.43,34.44,34.38,34.39,57001.0
2016-12-20 15:55:00,34.4,34.5,34.4,34.48,110058.0,34.4,34.5,34.4,34.48,110058.0
2016-12-21 09:30:00,34.5,34.65,34.06,34.13,113640.0,34.5,34.65,34.06,34.13,113640.0
2016-12-21 09:35:00,34.1,34.21,34.04,34.08,33050.0,34.1,34.21,34.04,34.08,33050.0
2016-12-21 09:40:00,34.04,34.06,33.79,33.95,53447.0,34.04,34.06,33.79,33.95,53447.0
2016-12-21 09:45:00,33.94,34.2,33.94,34.09,54399.0,33.94,34.2,33.94,34.09,54399.0
2016-12-21 09:50:00,34.07,34.09,33.99,34.05,20727.0,34.07,34.09,33.99,34.05,20727.0
2016-12-21 09:55:00,34.02,34.02,33.87,33.87,20728.0,34.02,34.02,33.87,33.87,20728.0
2016-12-21 10:00:00,33.87,34.05,33.85,34.0,14301.0,33.87,34.05,33.85,34.0,14301.0
2016-12-21 10:05:00,34.0,34.07,33.99,34.0,14242.0,34.0,34.07,33.99,34.0,14242.0
2016-12-21 10:10:00,33.98,33.98,33.78,33.86,29323.0,33.98,33.98,33.78,33.86,29323.0
2016-12-21 10:15:00,33.86,33.93,33.8,33.84,12816.0,33.86,33.93,33.8,33.84,12816.0
2016-12-21 10:20:00,33.83,33.83,33.68,33.68,51352.0,33.83,33.83,33.68,33.68,51352.0
2016-12-21 10:25:00,33.68,33.75,33.63,33.65,34179.0,33.68,33.75,33.63,33.65,34179.0
2016-12-21 10:30:00,33.62,33.64,33.51,33.51,24787.0,33.62,33.64,33.51,33.51,24787.0
2016-12-21 10:35:00,33.52,33.7,33.49,33.67,46443.0,33.52,33.7,33.49,33.67,46443.0
2016-12-21 10:40:00,33.7,33.73,33.64,33.66,20393.0,33.7,33.73,33.64,33.66,20393.0
2016-12-21 10:45:00,33.65,33.7,33.58,33.7,17679.0,33.65,33.7,33.58,33.7,17679.0
2016-12-21 10:50:00,33.71,33.78,33.71,33.72,8335.0,33.71,33.78,33.71,33.72,8335.0
2016-12-21 10:55:00,33.71,33.8,33.71,33.76,6900.0,33.71,33.8,33.71,33.76,6900.0
2016-12-21 11:00:00,33.8,33.84,33.77,33.78,15491.0,33.8,33.84,33.77,33.78,15491.0
2016-12-21 11:05:00,33.77,33.83,33.75,33.79,15551.0,33.77,33.83,33.75,33.79,15551.0
2016-12-21 11:10:00,33.77,33.79,33.73,33.73,5062.0,33.77,33.79,33.73,33.73,5062.0
2016-12-21 11:15:00,33.76,33.76,33.72,33.73,7528.0,33.76,33.76,33.72,33.73,7528.0
2016-12-21 11:20:00,33.72,33.8,33.72,33.75,5744.0,33.72,33.8,33.72,33.75,5744.0
2016-12-21 11:25:00,33.76,33.84,33.73,33.76,11133.0,33.76,33.84,33.73,33.76,11133.0
2016-12-21 11:30:00,33.76,33.76,33.68,33.68,13131.0,33.76,33.76,33.68,33.68,13131.0
2016-12-21 11:35:00,33.7,33.76,33.67,33.73,12114.0,33.7,33.76,33.67,33.73,12114.0
2016-12-21 11:40:00,33.72,33.79,33.69,33.78,9584.0,33.72,33.79,33.69,33.78,9584.0
2016-12-21 11:45:00,33.75,33.79,33.73,33.79,3150.0,33.75,33.79,33.73,33.79,3150.0
2016-12-21 11:50:00,33.79,33.82,33.77,33.78,7857.0,33.79,33.82,33.77,33.78,7857.0
2016-12-21 11:55:00,33.77,33.77,33.73,33.73,11322.0,33.77,33.77,33.73,33.73,11322.0
2016-12-21 12:00:00,33.75,33.78,33.73,33.75,7953.0,33.75,33.78,33.73,33.75,7953.0
2016-12-21 12:05:00,33.75,33.77,33.73,33.77,7298.0,33.75,33.77,33.73,33.77,7298.0
2016-12-21 12:10:00,33.77,33.84,33.77,33.8,8571.0,33.77,33.84,33.77,33.8,8571.0
2016-12-21 12:15:00,33.83,33.92,33.83,33.86,11375.0,33.83,33.92,33.83,33.86,11375.0
2016-12-21 12:20:00,33.89,33.89,33.85,33.86,6200.0,33.89,33.89,33.85,33.86,6200.0
2016-12-21 12:25:00,33.86,33.87,33.8,33.86,5125.0,33.86,33.87,33.8,33.86,5125.0
2016-12-21 12:30:00,33.87,33.88,33.83,33.84,6220.0,33.87,33.88,33.83,33.84,6220.0
2016-12-21 12:35:00,33.83,33.83,33.73,33.73,7593.0,33.83,33.83,33.73,33.73,7593.0
2016-12-21 12:40:00,33.73,33.78,33.73,33.73,2723.0,33.73,33.78,33.73,33.73,2723.0
2016-12-21 12:45:00,33.73,33.73,33.68,33.72,5604.0,33.73,33.73,33.68,33.72,5604.0
2016-12-21 12:50:00,33.73,33.74,33.68,33.7,4994.0,33.73,33.74,33.68,33.7,4994.0
2016-12-21 12:55:00,33.7,33.71,33.69,33.7,5148.0,33.7,33.71,33.69,33.7,5148.0
2016-12-21 13:00:00,33.7,33.83,33.69,33.82,23626.0,33.7,33.83,33.69,33.82,23626.0
2016-12-21 13:05:00,33.81,33.82,33.73,33.78,6054.0,33.81,33.82,33.73,33.78,6054.0
2016-12-21 13:10:00,33.78,33.82,33.76,33.78,2675.0,33.78,33.82,33.76,33.78,2675.0
2016-12-21 13:15:00,33.79,33.82,33.78,33.81,3200.0,33.79,33.82,33.78,33.81,3200.0
2016-12-21 13:20:00,33.82,33.82,33.79,33.8,4061.0,33.82,33.82,33.79,33.8,4061.0
2016-12-21 13:25:00,33.8,33.82,33.79,33.82,3380.0,33.8,33.82,33.79,33.82,3380.0
2016-12-21 13:30:00,33.83,33.83,33.79,33.8,3071.0,33.83,33.83,33.79,33.8,3071.0
2016-12-21 13:35:00,33.78,33.81,33.76,33.77,5704.0,33.78,33.81,33.76,33.77,5704.0
2016-12-21 13:40:00,33.77,33.77,33.7,33.71,6054.0,33.77,33.77,33.7,33.71,6054.0
2016-12-21 13:45:00,33.7,33.75,33.7,33.71,13236.0,33.7,33.75,33.7,33.71,13236.0
2016-12-21 13:50:00,33.73,33.74,33.67,33.67,7474.0,33.73,33.74,33.67,33.67,7474.0
2016-12-21 13:55:00,33.68,33.69,33.64,33.64,6716.0,33.68,33.69,33.64,33.64,6716.0
2016-12-21 14:00:00,33.65,33.66,33.62,33.63,6424.0,33.65,33.66,33.62,33.63,6424.0
2016-12-21 14:05:00,33.63,33.68,33.62,33.66,6720.0,33.63,33.68,33.62,33.66,6720.0
2016-12-21 14:10:00,33.66,33.71,33.61,33.61,14273.0,33.66,33.71,33.61,33.61,14273.0
2016-12-21 14:15:00,33.63,33.63,33.52,33.54,22466.0,33.63,33.63,33.52,33.54,22466.0
2016-12-21 14:20:00,33.53,33.54,33.47,33.53,37699.0,33.53,33.54,33.47,33.53,37699.0
2016-12-21 14:25:00,33.53,33.53,33.38,33.4,57252.0,33.53,33.53,33.38,33.4,57252.0
2016-12-21 14:30:00,33.4,33.46,33.39,33.41,28817.0,33.4,33.46,33.39,33.41,28817.0
2016-12-21 14:35:00,33.4,33.45,33.4,33.44,16371.0,33.4,33.45,33.4,33.44,16371.0
2016-12-21 14:40:00,33.44,33.45,33.37,33.37,13496.0,33.44,33.45,33.37,33.37,13496.0
2016-12-21 14:45:00,33.38,33.38,33.32,33.33,40344.0,33.38,33.38,33.32,33.33,40344.0
2016-12-21 14:50:00,33.33,33.33,33.3,33.33,26367.0,33.33,33.33,33.3,33.33,26367.0
2016-12-21 14:55:00,33.33,33.37,33.3,33.3,31093.0,33.33,33.37,33.3,33.3,31093.0
2016-12-21 15:00:00,33.31,33.33,33.29,33.3,14549.0,33.31,33.33,33.29,33.3,14549.0
2016-12-21 15:05:00,33.3,33.32,33.28,33.3,37898.0,33.3,33.32,33.28,33.3,37898.0
2016-12-21 15:10:00,33.3,33.36,33.3,33.35,25537.0,33.3,33.36,33.3,33.35,25537.0
2016-12-21 15:15:00,33.34,33.34,33.28,33.28,18237.0,33.34,33.34,33.28,33.28,18237.0
2016-12-21 15:20:00,33.29,33.33,33.28,33.29,23838.0,33.29,33.33,33.28,33.29,23838.0
2016-12-21 15:25:00,33.3,33.3,33.21,33.23,82128.0,33.3,33.3,33.21,33.23,82128.0
2016-12-21 15:30:00,33.23,33.29,33.22,33.27,30820.0,33.23,33.29,33.22,33.27,30820.0
2016-12-21 15:35:00,33.27,33.34,33.26,33.3,22958.0,33.27,33.34,33.26,33.3,22958.0
2016-12-21 15:40:00,33.31,33.34,33.3,33.34,67470.0,33.31,33.34,33.3,33.34,67470.0
2016-12-21 15:45:00,33.32,33.33,33.28,33.28,35846.0,33.32,33.33,33.28,33.28,35846.0
2016-12-21 15:50:00,33.28,33.28,33.22,33.23,112592.0,33.28,33.28,33.22,33.23,112592.0
2016-12-21 15:55:00,33.24,33.26,33.18,33.2,159493.0,33.24,33.26,33.18,33.2,159493.0
2016-12-22 09:30:00,33.05,33.1,32.8,32.86,66046.0,33.05,33.1,32.8,32.86,66046.0
2016-12-22 09:35:00,32.88,32.89,32.61,32.81,69325.0,32.88,32.89,32.61,32.81,69325.0
2016-12-22 09:40:00,32.78,32.84,32.67,32.75,27693.0,32.78,32.84,32.67,32.75,27693.0
2016-12-22 09:45:00,32.75,32.78,32.45,32.45,77216.0,32.75,32.78,32.45,32.45,77216.0
2016-12-22 09:50:00,32.44,32.58,32.42,32.5,28053.0,32.44,32.58,32.42,32.5,28053.0
2016-12-22 09:55:00,32.48,32.5,32.33,32.43,64408.0,32.48,32.5,32.33,32.43,64408.0
2016-12-22 10:00:00,32.41,32.43,32.22,32.22,56440.0,32.41,32.43,32.22,32.22,56440.0
2016-12-22 10:05:00,32.22,32.24,32.08,32.15,75873.0,32.22,32.24,32.08,32.15,75873.0
2016-12-22 10:10:00,32.13,32.31,32.13,32.24,146377.0,32.13,32.31,32.13,32.24,146377.0
2016-12-22 10:15:00,32.26,32.39,32.22,32.39,51115.0,32.26,32.39,32.22,32.39,51115.0
2016-12-22 10:20:00,32.38,32.55,32.33,32.55,46657.0,32.38,32.55,32.33,32.55,46657.0
2016-12-22 10:25:00,32.55,32.55,32.44,32.55,32624.0,32.55,32.55,32.44,32.55,32624.0
2016-12-22 10:30:00,32.55,32.8,32.52,32.78,43769.0,32.55,32.8,32.52,32.78,43769.0
2016-12-22 10:35:00,32.76,32.79,32.73,32.76,26305.0,32.76,32.79,32.73,32.76,26305.0
2016-12-22 10:40:00,32.78,32.78,32.62,32.66,37074.0,32.78,32.78,32.62,32.66,37074.0
2016-12-22 10:45:00,32.68,32.68,32.58,32.6,24236.0,32.68,32.68,32.58,32.6,24236.0
2016-12-22 10:50:00,32.6,32.64,32.6,32.62,4100.0,32.6,32.64,32.6,32.62,4100.0
2016-12-22 10:55:00,32.65,32.66,32.45,32.45,19696.0,32.65,32.66,32.45,32.45,19696.0
2016-12-22 11:00:00,32.45,32.51,32.4,32.43,19020.0,32.45,32.51,32.4,32.43,19020.0
2016-12-22 11:05:00,32.4,32.48,32.39,32.47,14196.0,32.4,32.48,32.39,32.47,14196.0
2016-12-22 11:10:00,32.45,32.51,32.44,32.48,7997.0,32.45,32.51,32.44,32.48,7997.0
2016-12-22 11:15:00,32.49,32.53,32.47,32.53,8618.0,32.49,32.53,32.47,32.53,8618.0
2016-12-22 11:20:00,32.53,32.55,32.41,32.41,32807.0,32.53,32.55,32.41,32.41,32807.0
2016-12-22 11:25:00,32.43,32.45,32.33,32.38,22100.0,32.43,32.45,32.33,32.38,22100.0
2016-12-22 11:30:00,32.38,32.41,32.36,32.38,16031.0,32.38,32.41,32.36,32.38,16031.0
2016-12-22 11:35:00,32.41,32.41,32.31,32.31,16299.0,32.41,32.41,32.31,32.31,16299.0
2016-12-22 11:40:00,32.32,32.34,32.28,32.34,15938.0,32.32,32.34,32.28,32.34,15938.0
2016-12-22 11:45:00,32.33,32.37,32.32,32.36,15200.0,32.33,32.37,32.32,32.36,15200.0
2016-12-22 11:50:00,32.34,32.37,32.32,32.36,10911.0,32.34,32.37,32.32,32.36,10911.0
2016-12-22 11:55:00,32.34,32.48,32.33,32.48,22786.0,32.34,32.48,32.33,32.48,22786.0
2016-12-22 12:00:00,32.48,32.55,32.46,32.54,11183.0,32.48,32.55,32.46,32.54,11183.0
2016-12-22 12:05:00,32.53,32.58,32.51,32.57,8198.0,32.53,32.58,32.51,32.57,8198.0
2016-12-22 12:10:00,32.54,32.54,32.46,32.5,14247.0,32.54,32.54,32.46,32.5,14247.0
2016-12-22 12:15:00,32.5,32.51,32.44,32.48,13403.0,32.5,32.51,32.44,32.48,13403.0
2016-12-22 12:20:00,32.47,32.47,32.42,32.47,11901.0,32.47,32.47,32.42,32.47,11901.0
2016-12-22 12:25:00,32.45,32.49,32.44,32.47,4000.0,32.45,32.49,32.44,32.47,4000.0
2016-12-22 12:30:00,32.46,32.54,32.45,32.53,6875.0,32.46,32.54,32.45,32.53,6875.0
2016-12-22 12:35:00,32.54,32.56,32.49,32.53,10950.0,32.54,32.56,32.49,32.53,10950.0
2016-12-22 12:40:00,32.52,32.55,32.48,32.52,9624.0,32.52,32.55,32.48,32.52,9624.0
2016-12-22 12:45:00,32.52,32.55,32.51,32.54,8109.0,32.52,32.55,32.51,32.54,8109.0
2016-12-22 12:50:00,32.54,32.57,32.49,32.57,12408.0,32.54,32.57,32.49,32.57,12408.0
2016-12-22 12:55:00,32.57,32.64,32.57,32.63,12822.0,32.57,32.64,32.57,32.63,12822.0
2016-12-22 13:00:00,32.62,32.77,32.61,32.77,31049.0,32.62,32.77,32.61,32.77,31049.0
2016-12-22 13:05:00,32.76,32.78,32.73,32.77,16573.0,32.76,32.78,32.73,32.77,16573.0
2016-12-22 13:10:00,32.77,32.79,32.71,32.74,25260.0,32.77,32.79,32.71,32.74,25260.0
2016-12-22 13:15:00,32.76,32.76,32.69,32.74,25028.0,32.76,32.76,32.69,32.74,25028.0
2016-12-22 13:20:00,32.73,32.84,32.73,32.8,27900.0,32.73,32.84,32.73,32.8,27900.0
2016-12-22 13:25:00,32.83,32.87,32.79,32.85,16692.0,32.83,32.87,32.79,32.85,16692.0
2016-12-22 13:30:00,32.84,32.92,32.8,32.89,17400.0,32.84,32.92,32.8,32.89,17400.0
2016-12-22 13:35:00,32.88,32.88,32.78,32.84,14080.0,32.88,32.88,32.78,32.84,14080.0
2016-12-22 13:40:00,32.83,32.92,32.83,32.9,15637.0,32.83,32.92,32.83,32.9,15637.0
2016-12-22 13:45:00,32.9,32.98,32.9,32.96,22177.0,32.9,32.98,32.9,32.96,22177.0
2016-12-22 13:50:00,32.94,32.96,32.85,32.86,18103.0,32.94,32.96,32.85,32.86,18103.0
2016-12-22 13:55:00,32.87,32.87,32.82,32.83,8775.0,32.87,32.87,32.82,32.83,8775.0
2016-12-22 14:00:00,32.83,32.84,32.74,32.74,17993.0,32.83,32.84,32.74,32.74,17993.0
2016-12-22 14:05:00,32.74,32.75,32.69,32.7,8319.0,32.74,32.75,32.69,32.7,8319.0
2016-12-22 14:10:00,32.72,32.76,32.69,32.7,9140.0,32.72,32.76,32.69,32.7,9140.0
2016-12-22 14:15:00,32.68,32.72,32.67,32.71,5636.0,32.68,32.72,32.67,32.71,5636.0
2016-12-22 14:20:00,32.7,32.72,32.67,32.69,5000.0,32.7,32.72,32.67,32.69,5000.0
2016-12-22 14:25:00,32.67,32.68,32.59,32.59,7541.0,32.67,32.68,32.59,32.59,7541.0
2016-12-22 14:30:00,32.59,32.69,32.58,32.64,12274.0,32.59,32.69,32.58,32.64,12274.0
2016-12-22 14:35:00,32.65,32.68,32.59,32.62,10933.0,32.65,32.68,32.59,32.62,10933.0
2016-12-22 14:40:00,32.61,32.66,32.59,32.6,3668.0,32.61,32.66,32.59,32.6,3668.0
2016-12-22 14:45:00,32.61,32.64,32.59,32.62,10863.0,32.61,32.64,32.59,32.62,10863.0
2016-12-22 14:50:00,32.63,32.63,32.56,32.57,7182.0,32.63,32.63,32.56,32.57,7182.0
2016-12-22 14:55:00,32.59,32.64,32.58,32.59,6184.0,32.59,32.64,32.58,32.59,6184.0
2016-12-22 15:00:00,32.59,32.61,32.55,32.55,12196.0,32.59,32.61,32.55,32.55,12196.0
2016-12-22 15:05:00,32.56,32.56,32.47,32.56,14853.0,32.56,32.56,32.47,32.56,14853.0
2016-12-22 15:10:00,32.55,32.57,32.47,32.53,11370.0,32.55,32.57,32.47,32.53,11370.0
2016-12-22 15:15:00,32.51,32.56,32.49,32.55,9546.0,32.51,32.56,32.49,32.55,9546.0
2016-12-22 15:20:00,32.55,32.57,32.51,32.51,11607.0,32.55,32.57,32.51,32.51,11607.0
2016-12-22 15:25:00,32.53,32.58,32.52,32.55,14353.0,32.53,32.58,32.52,32.55,14353.0
2016-12-22 15:30:00,32.55,32.59,32.51,32.57,23132.0,32.55,32.59,32.51,32.57,23132.0
2016-12-22 15:35:00,32.57,32.62,32.56,32.58,36217.0,32.57,32.62,32.56,32.58,36217.0
2016-12-22 15:40:00,32.59,32.65,32.59,32.61,23071.0,32.59,32.65,32.59,32.61,23071.0
2016-12-22 15:45:00,32.62,32.65,32.58,32.59,27991.0,32.62,32.65,32.58,32.59,27991.0
2016-12-22 15:50:00,32.59,32.67,32.59,32.66,42769.0,32.59,32.67,32.59,32.66,42769.0
2016-12-22 15:55:00,32.65,32.69,32.65,32.68,98324.0,32.65,32.69,32.65,32.68,98324.0
2016-12-23 09:30:00,32.62,32.98,32.43,32.49,26056.0,32.62,32.98,32.43,32.49,26056.0
2016-12-23 09:35:00,32.53,32.65,32.42,32.42,17838.0,32.53,32.65,32.42,32.42,17838.0
2016-12-23 09:40:00,32.42,32.45,32.25,32.29,28729.0,32.42,32.45,32.25,32.29,28729.0
2016-12-23 09:45:00,32.3,32.5,32.29,32.49,16725.0,32.3,32.5,32.29,32.49,16725.0
2016-12-23 09:50:00,32.52,32.67,32.5,32.61,7100.0,32.52,32.67,32.5,32.61,7100.0
2016-12-23 09:55:00,32.63,32.72,32.63,32.65,5659.0,32.63,32.72,32.63,32.65,5659.0
2016-12-23 10:00:00,32.6,32.65,32.46,32.65,19371.0,32.6,32.65,32.46,32.65,19371.0
2016-12-23 10:05:00,32.66,32.71,32.65,32.69,7433.0,32.66,32.71,32.65,32.69,7433.0
2016-12-23 10:10:00,32.69,32.75,32.69,32.74,14114.0,32.69,32.75,32.69,32.74,14114.0
2016-12-23 10:15:00,32.73,32.78,32.72,32.76,3660.0,32.73,32.78,32.72,32.76,3660.0
2016-12-23 10:20:00,32.75,32.78,32.72,32.72,4300.0,32.75,32.78,32.72,32.72,4300.0
2016-12-23 10:25:00,32.73,32.75,32.7,32.74,2940.0,32.73,32.75,32.7,32.74,2940.0
2016-12-23 10:30:00,32.72,32.72,32.64,32.69,4984.0,32.72,32.72,32.64,32.69,4984.0
2016-12-23 10:35:00,32.7,32.74,32.65,32.65,4994.0,32.7,32.74,32.65,32.65,4994.0
2016-12-23 10:40:00,32.63,32.63,32.55,32.56,9559.0,32.63,32.63,32.55,32.56,9559.0
2016-12-23 10:45:00,32.57,32.63,32.55,32.61,8533.0,32.57,32.63,32.55,32.61,8533.0
2016-12-23 10:50:00,32.61,32.62,32.51,32.52,15476.0,32.61,32.62,32.51,32.52,15476.0
2016-12-23 10:55:00,32.5,32.51,32.46,32.49,11643.0,32.5,32.51,32.46,32.49,11643.0
2016-12-23 11:00:00,32.48,32.48,32.45,32.46,10540.0,32.48,32.48,32.45,32.46,10540.0
2016-12-23 11:05:00,32.46,32.48,32.43,32.48,3658.0,32.46,32.48,32.43,32.48,3658.0
2016-12-23 11:10:00,32.45,32.48,32.38,32.39,3770.0,32.45,32.48,32.38,32.39,3770.0
2016-12-23 11:15:00,32.38,32.39,32.35,32.35,5122.0,32.38,32.39,32.35,32.35,5122.0
2016-12-23 11:20:00,32.36,32.42,32.34,32.41,11753.0,32.36,32.42,32.34,32.41,11753.0
2016-12-23 11:25:00,32.41,32.52,32.41,32.52,7510.0,32.41,32.52,32.41,32.52,7510.0
2016-12-23 11:30:00,32.52,32.55,32.49,32.52,9272.0,32.52,32.55,32.49,32.52,9272.0
2016-12-23 11:35:00,32.5,32.55,32.49,32.52,2500.0,32.5,32.55,32.49,32.52,2500.0
2016-12-23 11:40:00,32.52,32.52,32.5,32.52,5386.0,32.52,32.52,32.5,32.52,5386.0
2016-12-23 11:45:00,32.52,32.53,32.51,32.52,3123.0,32.52,32.53,32.51,32.52,3123.0
2016-12-23 11:50:00,32.51,32.52,32.48,32.48,3800.0,32.51,32.52,32.48,32.48,3800.0
2016-12-23 11:55:00,32.51,32.51,32.42,32.43,6600.0,32.51,32.51,32.42,32.43,6600.0
2016-12-23 12:00:00,32.43,32.44,32.4,32.41,10470.0,32.43,32.44,32.4,32.41,10470.0
2016-12-23 12:05:00,32.43,32.48,32.41,32.48,4248.0,32.43,32.48,32.41,32.48,4248.0
2016-12-23 12:10:00,32.5,32.6,32.49,32.6,16000.0,32.5,32.6,32.49,32.6,16000.0
2016-12-23 12:15:00,32.61,32.61,32.57,32.58,3215.0,32.61,32.61,32.57,32.58,3215.0
2016-12-23 12:20:00,32.6,32.68,32.6,32.67,7884.0,32.6,32.68,32.6,32.67,7884.0
2016-12-23 12:25:00,32.66,32.74,32.64,32.72,15494.0,32.66,32.74,32.64,32.72,15494.0
2016-12-23 12:30:00,32.71,32.77,32.68,32.72,34580.0,32.71,32.77,32.68,32.72,34580.0
2016-12-23 12:35:00,32.73,32.73,32.61,32.63,27663.0,32.73,32.73,32.61,32.63,27663.0
2016-12-23 12:40:00,32.63,32.66,32.61,32.61,8698.0,32.63,32.66,32.61,32.61,8698.0
2016-12-23 12:45:00,32.58,32.69,32.58,32.68,16181.0,32.58,32.69,32.58,32.68,16181.0
2016-12-23 12:50:00,32.67,32.7,32.62,32.69,4657.0,32.67,32.7,32.62,32.69,4657.0
2016-12-23 12:55:00,32.68,32.7,32.61,32.63,6175.0,32.68,32.7,32.61,32.63,6175.0
2016-12-23 13:00:00,32.64,32.66,32.64,32.65,4757.0,32.64,32.66,32.64,32.65,4757.0
2016-12-23 13:05:00,32.64,32.67,32.61,32.67,3200.0,32.64,32.67,32.61,32.67,3200.0
2016-12-23 13:10:00,32.67,32.68,32.6,32.6,6400.0,32.67,32.68,32.6,32.6,6400.0
2016-12-23 13:15:00,32.6,32.62,32.59,32.61,4780.0,32.6,32.62,32.59,32.61,4780.0
2016-12-23 13:20:00,32.61,32.66,32.6,32.65,2835.0,32.61,32.66,32.6,32.65,2835.0
2016-12-23 13:25:00,32.65,32.66,32.61,32.66,17900.0,32.65,32.66,32.61,32.66,17900.0
2016-12-23 13:30:00,32.64,32.68,32.64,32.66,5512.0,32.64,32.68,32.64,32.66,5512.0
2016-12-23 13:35:00,32.66,32.66,32.61,32.64,5270.0,32.66,32.66,32.61,32.64,5270.0
2016-12-23 13:40:00,32.62,32.62,32.57,32.57,4814.0,32.62,32.62,32.57,32.57,4814.0
2016-12-23 13:45:00,32.58,32.59,32.5,32.53,6500.0,32.58,32.59,32.5,32.53,6500.0
2016-12-23 13:50:00,32.52,32.57,32.5,32.54,33710.0,32.52,32.57,32.5,32.54,33710.0
2016-12-23 13:55:00,32.56,32.59,32.47,32.52,20171.0,32.56,32.59,32.47,32.52,20171.0
2016-12-23 14:00:00,32.51,32.55,32.47,32.47,11401.0,32.51,32.55,32.47,32.47,11401.0
2016-12-23 14:05:00,32.48,32.55,32.46,32.47,24619.0,32.48,32.55,32.46,32.47,24619.0
2016-12-23 14:10:00,32.5,32.58,32.46,32.53,12017.0,32.5,32.58,32.46,32.53,12017.0
2016-12-23 14:15:00,32.52,32.54,32.5,32.5,5923.0,32.52,32.54,32.5,32.5,5923.0
2016-12-23 14:20:00,32.52,32.56,32.51,32.51,3293.0,32.52,32.56,32.51,32.51,3293.0
2016-12-23 14:25:00,32.52,32.53,32.48,32.48,5003.0,32.52,32.53,32.48,32.48,5003.0
2016-12-23 14:30:00,32.48,32.54,32.46,32.52,4775.0,32.48,32.54,32.46,32.52,4775.0
2016-12-23 14:35:00,32.51,32.54,32.49,32.53,2400.0,32.51,32.54,32.49,32.53,2400.0
2016-12-23 14:40:00,32.53,32.53,32.47,32.5,2600.0,32.53,32.53,32.47,32.5,2600.0
2016-12-23 14:45:00,32.49,32.57,32.49,32.55,18966.0,32.49,32.57,32.49,32.55,18966.0
2016-12-23 14:50:00,32.55,32.57,32.54,32.55,5050.0,32.55,32.57,32.54,32.55,5050.0
2016-12-23 14:55:00,32.55,32.59,32.55,32.57,7343.0,32.55,32.59,32.55,32.57,7343.0
2016-12-23 15:00:00,32.56,32.57,32.54,32.55,7414.0,32.56,32.57,32.54,32.55,7414.0
2016-12-23 15:05:00,32.54,32.56,32.53,32.54,4007.0,32.54,32.56,32.53,32.54,4007.0
2016-12-23 15:10:00,32.53,32.58,32.53,32.57,7850.0,32.53,32.58,32.53,32.57,7850.0
2016-12-23 15:15:00,32.57,32.68,32.57,32.67,19731.0,32.57,32.68,32.57,32.67,19731.0
2016-12-23 15:20:00,32.67,32.68,32.64,32.66,15120.0,32.67,32.68,32.64,32.66,15120.0
2016-12-23 15:25:00,32.66,32.66,32.64,32.65,10126.0,32.66,32.66,32.64,32.65,10126.0
2016-12-23 15:30:00,32.66,32.66,32.61,32.61,7721.0,32.66,32.66,32.61,32.61,7721.0
2016-12-23 15:35:00,32.59,32.64,32.59,32.6,23911.0,32.59,32.64,32.59,32.6,23911.0
2016-12-23 15:40:00,32.59,32.66,32.58,32.65,16824.0,32.59,32.66,32.58,32.65,16824.0
2016-12-23 15:45:00,32.65,32.65,32.61,32.63,18086.0,32.65,32.65,32.61,32.63,18086.0
2016-12-23 15:50:00,32.64,32.64,32.6,32.6,31295.0,32.64,32.64,32.6,32.6,31295.0
2016-12-23 15:55:00,32.61,32.65,32.57,32.62,57381.0,32.61,32.65,32.57,32.62,57381.0
2016-12-27 09:30:00,32.75,32.91,32.73,32.86,35745.0,32.75,32.91,32.73,32.86,35745.0
2016-12-27 09:35:00,32.85,33.36,32.83,33.34,33467.0,32.85,33.36,32.83,33.34,33467.0
2016-12-27 09:40:00,33.34,33.45,33.28,33.4,43721.0,33.34,33.45,33.28,33.4,43721.0
2016-12-27 09:45:00,33.42,33.56,33.41,33.44,26445.0,33.42,33.56,33.41,33.44,26445.0
2016-12-27 09:50:00,33.44,33.74,33.43,33.73,46531.0,33.44,33.74,33.43,33.73,46531.0
2016-12-27 09:55:00,33.73,33.92,33.72,33.86,69610.0,33.73,33.92,33.72,33.86,69610.0
2016-12-27 10:00:00,33.86,33.87,33.65,33.86,54269.0,33.86,33.87,33.65,33.86,54269.0
2016-12-27 10:05:00,33.86,33.89,33.69,33.73,34241.0,33.86,33.89,33.69,33.73,34241.0
2016-12-27 10:10:00,33.75,33.75,33.46,33.53,64578.0,33.75,33.75,33.46,33.53,64578.0
2016-12-27 10:15:00,33.51,33.85,33.5,33.85,55001.0,33.51,33.85,33.5,33.85,55001.0
2016-12-27 10:20:00,33.85,33.93,33.73,33.79,57886.0,33.85,33.93,33.73,33.79,57886.0
2016-12-27 10:25:00,33.8,33.82,33.66,33.72,14199.0,33.8,33.82,33.66,33.72,14199.0
2016-12-27 10:30:00,33.72,33.77,33.67,33.72,14873.0,33.72,33.77,33.67,33.72,14873.0
2016-12-27 10:35:00,33.75,33.94,33.75,33.81,50738.0,33.75,33.94,33.75,33.81,50738.0
2016-12-27 10:40:00,33.84,33.89,33.75,33.81,25127.0,33.84,33.89,33.75,33.81,25127.0
2016-12-27 10:45:00,33.81,33.82,33.73,33.76,6199.0,33.81,33.82,33.73,33.76,6199.0
2016-12-27 10:50:00,33.78,33.81,33.7,33.72,15212.0,33.78,33.81,33.7,33.72,15212.0
2016-12-27 10:55:00,33.74,33.75,33.64,33.71,18785.0,33.74,33.75,33.64,33.71,18785.0
2016-12-27 11:00:00,33.72,33.86,33.72,33.8,34511.0,33.72,33.86,33.72,33.8,34511.0
2016-12-27 11:05:00,33.81,33.94,33.81,33.88,49373.0,33.81,33.94,33.81,33.88,49373.0
2016-12-27 11:10:00,33.9,34.02,33.89,33.98,44531.0,33.9,34.02,33.89,33.98,44531.0
2016-12-27 11:15:00,33.98,33.98,33.79,33.79,34820.0,33.98,33.98,33.79,33.79,34820.0
2016-12-27 11:20:00,33.8,33.84,33.77,33.82,18332.0,33.8,33.84,33.77,33.82,18332.0
2016-12-27 11:25:00,33.81,33.81,33.73,33.74,13361.0,33.81,33.81,33.73,33.74,13361.0
2016-12-27 11:30:00,33.76,33.81,33.73,33.79,18218.0,33.76,33.81,33.73,33.79,18218.0
2016-12-27 11:35:00,33.78,33.86,33.77,33.85,18398.0,33.78,33.86,33.77,33.85,18398.0
2016-12-27 11:40:00,33.85,33.94,33.85,33.91,24909.0,33.85,33.94,33.85,33.91,24909.0
2016-12-27 11:45:00,33.92,33.98,33.88,33.95,21846.0,33.92,33.98,33.88,33.95,21846.0
2016-12-27 11:50:00,33.95,33.99,33.91,33.93,34835.0,33.95,33.99,33.91,33.93,34835.0
2016-12-27 11:55:00,33.93,34.05,33.92,34.02,31681.0,33.93,34.05,33.92,34.02,31681.0
2016-12-27 12:00:00,34.04,34.09,34.01,34.07,25147.0,34.04,34.09,34.01,34.07,25147.0
2016-12-27 12:05:00,34.08,34.13,34.06,34.12,14120.0,34.08,34.13,34.06,34.12,14120.0
2016-12-27 12:10:00,34.12,34.14,34.01,34.02,23978.0,34.12,34.14,34.01,34.02,23978.0
2016-12-27 12:15:00,34.03,34.08,34.02,34.04,9250.0,34.03,34.08,34.02,34.04,9250.0
2016-12-27 12:20:00,34.05,34.09,34.02,34.05,11381.0,34.05,34.09,34.02,34.05,11381.0
2016-12-27 12:25:00,34.05,34.06,34.02,34.02,11026.0,34.05,34.06,34.02,34.02,11026.0
2016-12-27 12:30:00,34.04,34.05,34.0,34.02,12429.0,34.04,34.05,34.0,34.02,12429.0
2016-12-27 12:35:00,34.01,34.03,33.97,34.03,13421.0,34.01,34.03,33.97,34.03,13421.0
2016-12-27 12:40:00,34.03,34.06,34.01,34.06,5656.0,34.03,34.06,34.01,34.06,5656.0
2016-12-27 12:45:00,34.05,34.07,33.93,34.07,40231.0,34.05,34.07,33.93,34.07,40231.0
2016-12-27 12:50:00,34.07,34.11,34.07,34.08,12589.0,34.07,34.11,34.07,34.08,12589.0
2016-12-27 12:55:00,34.08,34.1,34.07,34.07,2875.0,34.08,34.1,34.07,34.07,2875.0
2016-12-27 13:00:00,34.08,34.09,34.05,34.09,8716.0,34.08,34.09,34.05,34.09,8716.0
2016-12-27 13:05:00,34.09,34.09,34.05,34.06,5104.0,34.09,34.09,34.05,34.06,5104.0
2016-12-27 13:10:00,34.07,34.11,34.05,34.1,9469.0,34.07,34.11,34.05,34.1,9469.0
2016-12-27 13:15:00,34.1,34.15,34.1,34.13,12213.0,34.1,34.15,34.1,34.13,12213.0
2016-12-27 13:20:00,34.12,34.21,34.12,34.15,20698.0,34.12,34.21,34.12,34.15,20698.0
2016-12-27 13:25:00,34.16,34.21,34.15,34.18,6187.0,34.16,34.21,34.15,34.18,6187.0
2016-12-27 13:30:00,34.17,34.2,34.16,34.17,6293.0,34.17,34.2,34.16,34.17,6293.0
2016-12-27 13:35:00,34.17,34.22,34.15,34.19,11862.0,34.17,34.22,34.15,34.19,11862.0
2016-12-27 13:40:00,34.17,34.19,34.15,34.15,10507.0,34.17,34.19,34.15,34.15,10507.0
2016-12-27 13:45:00,34.15,34.2,34.15,34.17,6985.0,34.15,34.2,34.15,34.17,6985.0
2016-12-27 13:50:00,34.19,34.21,34.17,34.18,9926.0,34.19,34.21,34.17,34.18,9926.0
2016-12-27 13:55:00,34.2,34.2,34.1,34.15,20170.0,34.2,34.2,34.1,34.15,20170.0
2016-12-27 14:00:00,34.16,34.16,34.06,34.08,15102.0,34.16,34.16,34.06,34.08,15102.0
2016-12-27 14:05:00,34.07,34.13,34.07,34.11,5866.0,34.07,34.13,34.07,34.11,5866.0
2016-12-27 14:10:00,34.1,34.1,34.01,34.01,13304.0,34.1,34.1,34.01,34.01,13304.0
2016-12-27 14:15:00,34.01,34.09,34.01,34.09,9713.0,34.01,34.09,34.01,34.09,9713.0
2016-12-27 14:20:00,34.09,34.09,34.03,34.05,9284.0,34.09,34.09,34.03,34.05,9284.0
2016-12-27 14:25:00,34.05,34.09,34.04,34.09,8291.0,34.05,34.09,34.04,34.09,8291.0
2016-12-27 14:30:00,34.07,34.11,34.05,34.07,13815.0,34.07,34.11,34.05,34.07,13815.0
2016-12-27 14:35:00,34.06,34.07,34.02,34.02,4327.0,34.06,34.07,34.02,34.02,4327.0
2016-12-27 14:40:00,34.02,34.04,33.96,33.96,10675.0,34.02,34.04,33.96,33.96,10675.0
2016-12-27 14:45:00,33.97,34.03,33.92,34.02,14173.0,33.97,34.03,33.92,34.02,14173.0
2016-12-27 14:50:00,34.02,34.04,34.0,34.03,9689.0,34.02,34.04,34.0,34.03,9689.0
2016-12-27 14:55:00,34.02,34.04,34.01,34.02,6615.0,34.02,34.04,34.01,34.02,6615.0
2016-12-27 15:00:00,34.02,34.04,34.0,34.03,5991.0,34.02,34.04,34.0,34.03,5991.0
2016-12-27 15:05:00,34.03,34.04,34.0,34.03,11232.0,34.03,34.04,34.0,34.03,11232.0
2016-12-27 15:10:00,34.02,34.03,33.94,33.98,17502.0,34.02,34.03,33.94,33.98,17502.0
2016-12-27 15:15:00,33.95,33.97,33.94,33.97,3600.0,33.95,33.97,33.94,33.97,3600.0
2016-12-27 15:20:00,33.96,33.97,33.89,33.89,17342.0,33.96,33.97,33.89,33.89,17342.0
2016-12-27 15:25:00,33.9,33.96,33.88,33.92,22067.0,33.9,33.96,33.88,33.92,22067.0
2016-12-27 15:30:00,33.92,33.93,33.85,33.85,27904.0,33.92,33.93,33.85,33.85,27904.0
2016-12-27 15:35:00,33.86,33.96,33.85,33.92,24942.0,33.86,33.96,33.85,33.92,24942.0
2016-12-27 15:40:00,33.94,33.97,33.92,33.97,21816.0,33.94,33.97,33.92,33.97,21816.0
2016-12-27 15:45:00,33.97,33.99,33.94,33.95,19596.0,33.97,33.99,33.94,33.95,19596.0
2016-12-27 15:50:00,33.96,34.0,33.95,33.96,34311.0,33.96,34.0,33.95,33.96,34311.0
2016-12-27 15:55:00,33.97,34.01,33.93,33.99,80406.0,33.97,34.01,33.93,33.99,80406.0
2016-12-28 09:30:00,34.1,34.24,33.89,33.89,40915.0,34.1,34.24,33.89,33.89,40915.0
2016-12-28 09:35:00,33.99,34.14,33.95,34.03,11493.0,33.99,34.14,33.95,34.03,11493.0
2016-12-28 09:40:00,33.97,33.97,33.72,33.92,51179.0,33.97,33.97,33.72,33.92,51179.0
2016-12-28 09:45:00,33.95,34.05,33.88,33.97,42437.0,33.95,34.05,33.88,33.97,42437.0
2016-12-28 09:50:00,33.98,34.05,33.77,33.81,29736.0,33.98,34.05,33.77,33.81,29736.0
2016-12-28 09:55:00,33.78,33.8,33.55,33.55,30891.0,33.78,33.8,33.55,33.55,30891.0
2016-12-28 10:00:00,33.53,33.59,33.43,33.46,31780.0,33.53,33.59,33.43,33.46,31780.0
2016-12-28 10:05:00,33.5,33.51,33.3,33.3,43749.0,33.5,33.51,33.3,33.3,43749.0
2016-12-28 10:10:00,33.32,33.35,33.2,33.21,58864.0,33.32,33.35,33.2,33.21,58864.0
2016-12-28 10:15:00,33.22,33.34,33.16,33.25,20459.0,33.22,33.34,33.16,33.25,20459.0
2016-12-28 10:20:00,33.27,33.47,33.23,33.37,76008.0,33.27,33.47,33.23,33.37,76008.0
2016-12-28 10:25:00,33.36,33.45,33.33,33.44,26062.0,33.36,33.45,33.33,33.44,26062.0
2016-12-28 10:30:00,33.46,33.48,33.41,33.41,9700.0,33.46,33.48,33.41,33.41,9700.0
2016-12-28 10:35:00,33.42,33.43,33.25,33.27,26993.0,33.42,33.43,33.25,33.27,26993.0
2016-12-28 10:40:00,33.27,33.39,33.27,33.31,31022.0,33.27,33.39,33.27,33.31,31022.0
2016-12-28 10:45:00,33.32,33.34,33.27,33.28,13801.0,33.32,33.34,33.27,33.28,13801.0
2016-12-28 10:50:00,33.28,33.37,33.27,33.3,4182.0,33.28,33.37,33.27,33.3,4182.0
2016-12-28 10:55:00,33.29,33.29,33.22,33.24,9776.0,33.29,33.29,33.22,33.24,9776.0
2016-12-28 11:00:00,33.22,33.3,33.22,33.27,11974.0,33.22,33.3,33.22,33.27,11974.0
2016-12-28 11:05:00,33.25,33.26,33.2,33.26,13329.0,33.25,33.26,33.2,33.26,13329.0
2016-12-28 11:10:00,33.26,33.3,33.19,33.21,11307.0,33.26,33.3,33.19,33.21,11307.0
2016-12-28 11:15:00,33.21,33.27,33.21,33.23,5900.0,33.21,33.27,33.21,33.23,5900.0
2016-12-28 11:20:00,33.23,33.28,33.22,33.26,6083.0,33.23,33.28,33.22,33.26,6083.0
2016-12-28 11:25:00,33.25,33.27,33.2,33.24,14237.0,33.25,33.27,33.2,33.24,14237.0
2016-12-28 11:30:00,33.26,33.26,33.1,33.12,24799.0,33.26,33.26,33.1,33.12,24799.0
2016-12-28 11:35:00,33.11,33.19,33.1,33.16,29090.0,33.11,33.19,33.1,33.16,29090.0
2016-12-28 11:40:00,33.15,33.2,33.04,33.04,16345.0,33.15,33.2,33.04,33.04,16345.0
2016-12-28 11:45:00,33.04,33.09,33.02,33.03,19031.0,33.04,33.09,33.02,33.03,19031.0
2016-12-28 11:50:00,33.02,33.06,32.95,33.05,20615.0,33.02,33.06,32.95,33.05,20615.0
2016-12-28 11:55:00,33.04,33.04,32.99,33.0,10294.0,33.04,33.04,32.99,33.0,10294.0
2016-12-28 12:00:00,33.0,33.04,32.97,33.03,8171.0,33.0,33.04,32.97,33.03,8171.0
2016-12-28 12:05:00,33.03,33.17,33.03,33.03,27091.0,33.03,33.17,33.03,33.03,27091.0
2016-12-28 12:10:00,33.02,33.1,33.02,33.08,8631.0,33.02,33.1,33.02,33.08,8631.0
2016-12-28 12:15:00,33.07,33.09,33.02,33.06,10100.0,33.07,33.09,33.02,33.06,10100.0
2016-12-28 12:20:00,33.06,33.07,33.04,33.06,6259.0,33.06,33.07,33.04,33.06,6259.0
2016-12-28 12:25:00,33.06,33.09,33.02,33.06,6385.0,33.06,33.09,33.02,33.06,6385.0
2016-12-28 12:30:00,33.08,33.1,33.06,33.06,3737.0,33.08,33.1,33.06,33.06,3737.0
2016-12-28 12:35:00,33.07,33.1,33.06,33.1,8785.0,33.07,33.1,33.06,33.1,8785.0
2016-12-28 12:40:00,33.1,33.12,33.05,33.08,9299.0,33.1,33.12,33.05,33.08,9299.0
2016-12-28 12:45:00,33.07,33.09,33.04,33.08,7500.0,33.07,33.09,33.04,33.08,7500.0
2016-12-28 12:50:00,33.08,33.11,33.06,33.1,7771.0,33.08,33.11,33.06,33.1,7771.0
2016-12-28 12:55:00,33.1,33.12,33.08,33.1,8800.0,33.1,33.12,33.08,33.1,8800.0
2016-12-28 13:00:00,33.12,33.12,33.0,33.03,17682.0,33.12,33.12,33.0,33.03,17682.0
2016-12-28 13:05:00,33.05,33.07,33.03,33.05,9704.0,33.05,33.07,33.03,33.05,9704.0
2016-12-28 13:10:00,33.05,33.05,33.01,33.05,5400.0,33.05,33.05,33.01,33.05,5400.0
2016-12-28 13:15:00,33.06,33.07,33.0,33.03,9640.0,33.06,33.07,33.0,33.03,9640.0
2016-12-28 13:20:00,33.03,33.05,33.0,33.05,5539.0,33.03,33.05,33.0,33.05,5539.0
2016-12-28 13:25:00,33.04,33.04,32.93,32.94,6748.0,33.04,33.04,32.93,32.94,6748.0
2016-12-28 13:30:00,32.94,32.98,32.93,32.96,5982.0,32.94,32.98,32.93,32.96,5982.0
2016-12-28 13:35:00,32.96,32.97,32.91,32.91,3608.0,32.96,32.97,32.91,32.91,3608.0
2016-12-28 13:40:00,32.91,32.92,32.83,32.83,22454.0,32.91,32.92,32.83,32.83,22454.0
2016-12-28 13:45:00,32.85,32.85,32.76,32.76,51137.0,32.85,32.85,32.76,32.76,51137.0
2016-12-28 13:50:00,32.77,32.82,32.76,32.8,21938.0,32.77,32.82,32.76,32.8,21938.0
2016-12-28 13:55:00,32.8,32.88,32.77,32.79,14769.0,32.8,32.88,32.77,32.79,14769.0
2016-12-28 14:00:00,32.8,32.87,32.79,32.83,11852.0,32.8,32.87,32.79,32.83,11852.0
2016-12-28 14:05:00,32.83,32.86,32.81,32.84,9781.0,32.83,32.86,32.81,32.84,9781.0
2016-12-28 14:10:00,32.84,32.84,32.74,32.74,14995.0,32.84,32.84,32.74,32.74,14995.0
2016-12-28 14:15:00,32.74,32.79,32.71,32.79,11287.0,32.74,32.79,32.71,32.79,11287.0
2016-12-28 14:20:00,32.79,32.8,32.74,32.77,14878.0,32.79,32.8,32.74,32.77,14878.0
2016-12-28 14:25:00,32.78,32.86,32.77,32.85,19259.0,32.78,32.86,32.77,32.85,19259.0
2016-12-28 14:30:00,32.85,32.89,32.84,32.84,10502.0,32.85,32.89,32.84,32.84,10502.0
2016-12-28 14:35:00,32.84,32.89,32.83,32.85,8604.0,32.84,32.89,32.83,32.85,8604.0
2016-12-28 14:40:00,32.85,32.91,32.84,32.91,14976.0,32.85,32.91,32.84,32.91,14976.0
2016-12-28 14:45:00,32.92,32.92,32.85,32.87,7825.0,32.92,32.92,32.85,32.87,7825.0
2016-12-28 14:50:00,32.87,32.93,32.86,32.9,15953.0,32.87,32.93,32.86,32.9,15953.0
2016-12-28 14:55:00,32.9,32.91,32.86,32.88,4320.0,32.9,32.91,32.86,32.88,4320.0
2016-12-28 15:00:00,32.87,32.9,32.84,32.88,13684.0,32.87,32.9,32.84,32.88,13684.0
2016-12-28 15:05:00,32.88,32.92,32.88,32.88,11758.0,32.88,32.92,32.88,32.88,11758.0
2016-12-28 15:10:00,32.87,32.91,32.87,32.9,2583.0,32.87,32.91,32.87,32.9,2583.0
2016-12-28 15:15:00,32.9,32.94,32.87,32.89,9034.0,32.9,32.94,32.87,32.89,9034.0
2016-12-28 15:20:00,32.89,32.93,32.88,32.91,18916.0,32.89,32.93,32.88,32.91,18916.0
2016-12-28 15:25:00,32.91,32.96,32.91,32.95,16856.0,32.91,32.96,32.91,32.95,16856.0
2016-12-28 15:30:00,32.95,32.96,32.9,32.92,9881.0,32.95,32.96,32.9,32.92,9881.0
2016-12-28 15:35:00,32.93,32.96,32.86,32.86,18863.0,32.93,32.96,32.86,32.86,18863.0
2016-12-28 15:40:00,32.86,32.9,32.78,32.82,30288.0,32.86,32.9,32.78,32.82,30288.0
2016-12-28 15:45:00,32.82,32.85,32.79,32.8,35995.0,32.82,32.85,32.79,32.8,35995.0
2016-12-28 15:50:00,32.81,32.85,32.75,32.79,65490.0,32.81,32.85,32.75,32.79,65490.0
2016-12-28 15:55:00,32.79,32.83,32.78,32.8,115860.0,32.79,32.83,32.78,32.8,115860.0
2016-12-29 09:30:00,32.85,33.08,32.8,33.0,54622.0,32.85,33.08,32.8,33.0,54622.0
2016-12-29 09:35:00,32.97,33.22,32.97,33.13,22916.0,32.97,33.22,32.97,33.13,22916.0
2016-12-29 09:40:00,33.18,33.19,33.02,33.07,12105.0,33.18,33.19,33.02,33.07,12105.0
2016-12-29 09:45:00,33.08,33.09,32.81,32.86,25491.0,33.08,33.09,32.81,32.86,25491.0
2016-12-29 09:50:00,32.86,32.91,32.85,32.9,11322.0,32.86,32.91,32.85,32.9,11322.0
2016-12-29 09:55:00,32.89,32.93,32.85,32.88,15640.0,32.89,32.93,32.85,32.88,15640.0
2016-12-29 10:00:00,32.88,32.99,32.86,32.96,9755.0,32.88,32.99,32.86,32.96,9755.0
2016-12-29 10:05:00,32.95,32.97,32.76,32.81,18404.0,32.95,32.97,32.76,32.81,18404.0
2016-12-29 10:10:00,32.76,32.79,32.62,32.63,19183.0,32.76,32.79,32.62,32.63,19183.0
2016-12-29 10:15:00,32.63,32.81,32.63,32.81,29829.0,32.63,32.81,32.63,32.81,29829.0
2016-12-29 10:20:00,32.81,32.87,32.77,32.78,24234.0,32.81,32.87,32.77,32.78,24234.0
2016-12-29 10:25:00,32.78,32.82,32.76,32.82,10334.0,32.78,32.82,32.76,32.82,10334.0
2016-12-29 10:30:00,32.85,32.87,32.77,32.81,20180.0,32.85,32.87,32.77,32.81,20180.0
2016-12-29 10:35:00,32.8,32.97,32.79,32.94,27429.0,32.8,32.97,32.79,32.94,27429.0
2016-12-29 10:40:00,32.93,32.94,32.86,32.86,16936.0,32.93,32.94,32.86,32.86,16936.0
2016-12-29 10:45:00,32.85,32.87,32.72,32.75,21367.0,32.85,32.87,32.72,32.75,21367.0
2016-12-29 10:50:00,32.74,32.77,32.68,32.71,9785.0,32.74,32.77,32.68,32.71,9785.0
2016-12-29 10:55:00,32.7,32.79,32.69,32.77,14469.0,32.7,32.79,32.69,32.77,14469.0
2016-12-29 11:00:00,32.76,32.76,32.6,32.61,11070.0,32.76,32.76,32.6,32.61,11070.0
2016-12-29 11:05:00,32.61,32.62,32.47,32.5,57281.0,32.61,32.62,32.47,32.5,57281.0
2016-12-29 11:10:00,32.48,32.57,32.47,32.55,49700.0,32.48,32.57,32.47,32.55,49700.0
2016-12-29 11:15:00,32.55,32.56,32.43,32.47,59734.0,32.55,32.56,32.43,32.47,59734.0
2016-12-29 11:20:00,32.47,32.59,32.47,32.59,15929.0,32.47,32.59,32.47,32.59,15929.0
2016-12-29 11:25:00,32.57,32.64,32.57,32.62,6154.0,32.57,32.64,32.57,32.62,6154.0
2016-12-29 11:30:00,32.64,32.66,32.62,32.65,10794.0,32.64,32.66,32.62,32.65,10794.0
2016-12-29 11:35:00,32.65,32.69,32.63,32.64,7896.0,32.65,32.69,32.63,32.64,7896.0
2016-12-29 11:40:00,32.64,32.64,32.55,32.57,22155.0,32.64,32.64,32.55,32.57,22155.0
2016-12-29 11:45:00,32.57,32.65,32.56,32.63,11125.0,32.57,32.65,32.56,32.63,11125.0
2016-12-29 11:50:00,32.64,32.65,32.6,32.61,7901.0,32.64,32.65,32.6,32.61,7901.0
2016-12-29 11:55:00,32.62,32.63,32.56,32.59,9198.0,32.62,32.63,32.56,32.59,9198.0
2016-12-29 12:00:00,32.59,32.59,32.55,32.56,7164.0,32.59,32.59,32.55,32.56,7164.0
2016-12-29 12:05:00,32.56,32.59,32.53,32.53,15904.0,32.56,32.59,32.53,32.53,15904.0
2016-12-29 12:10:00,32.53,32.55,32.5,32.51,7458.0,32.53,32.55,32.5,32.51,7458.0
2016-12-29 12:15:00,32.51,32.56,32.51,32.54,13982.0,32.51,32.56,32.51,32.54,13982.0
2016-12-29 12:20:00,32.52,32.55,32.51,32.55,13121.0,32.52,32.55,32.51,32.55,13121.0
2016-12-29 12:25:00,32.54,32.58,32.51,32.52,7610.0,32.54,32.58,32.51,32.52,7610.0
2016-12-29 12:30:00,32.52,32.55,32.51,32.52,24902.0,32.52,32.55,32.51,32.52,24902.0
2016-12-29 12:35:00,32.53,32.54,32.5,32.5,3549.0,32.53,32.54,32.5,32.5,3549.0
2016-12-29 12:40:00,32.51,32.53,32.48,32.48,11039.0,32.51,32.53,32.48,32.48,11039.0
2016-12-29 12:45:00,32.49,32.53,32.48,32.53,4390.0,32.49,32.53,32.48,32.53,4390.0
2016-12-29 12:50:00,32.53,32.57,32.53,32.57,6776.0,32.53,32.57,32.53,32.57,6776.0
2016-12-29 12:55:00,32.55,32.6,32.53,32.55,9140.0,32.55,32.6,32.53,32.55,9140.0
2016-12-29 13:00:00,32.54,32.57,32.5,32.52,6750.0,32.54,32.57,32.5,32.52,6750.0
2016-12-29 13:05:00,32.52,32.52,32.47,32.49,14563.0,32.52,32.52,32.47,32.49,14563.0
2016-12-29 13:10:00,32.49,32.52,32.48,32.52,8610.0,32.49,32.52,32.48,32.52,8610.0
2016-12-29 13:15:00,32.52,32.56,32.51,32.53,8525.0,32.52,32.56,32.51,32.53,8525.0
2016-12-29 13:20:00,32.54,32.57,32.49,32.49,4611.0,32.54,32.57,32.49,32.49,4611.0
2016-12-29 13:25:00,32.5,32.52,32.47,32.47,5770.0,32.5,32.52,32.47,32.47,5770.0
2016-12-29 13:30:00,32.49,32.49,32.44,32.45,9063.0,32.49,32.49,32.44,32.45,9063.0
2016-12-29 13:35:00,32.44,32.44,32.42,32.42,2800.0,32.44,32.44,32.42,32.42,2800.0
2016-12-29 13:40:00,32.42,32.45,32.41,32.44,3907.0,32.42,32.45,32.41,32.44,3907.0
2016-12-29 13:45:00,32.45,32.47,32.44,32.47,2250.0,32.45,32.47,32.44,32.47,2250.0
2016-12-29 13:50:00,32.48,32.49,32.42,32.44,5275.0,32.48,32.49,32.42,32.44,5275.0
2016-12-29 13:55:00,32.44,32.46,32.41,32.45,11550.0,32.44,32.46,32.41,32.45,11550.0
2016-12-29 14:00:00,32.44,32.58,32.44,32.57,32107.0,32.44,32.58,32.44,32.57,32107.0
2016-12-29 14:05:00,32.55,32.57,32.5,32.5,5136.0,32.55,32.57,32.5,32.5,5136.0
2016-12-29 14:10:00,32.52,32.56,32.52,32.55,19267.0,32.52,32.56,32.52,32.55,19267.0
2016-12-29 14:15:00,32.55,32.64,32.54,32.64,17679.0,32.55,32.64,32.54,32.64,17679.0
2016-12-29 14:20:00,32.62,32.66,32.61,32.64,12148.0,32.62,32.66,32.61,32.64,12148.0
2016-12-29 14:25:00,32.64,32.67,32.62,32.65,8419.0,32.64,32.67,32.62,32.65,8419.0
2016-12-29 14:30:00,32.64,32.64,32.59,32.6,8527.0,32.64,32.64,32.59,32.6,8527.0
2016-12-29 14:35:00,32.61,32.64,32.59,32.61,22902.0,32.61,32.64,32.59,32.61,22902.0
2016-12-29 14:40:00,32.61,32.62,32.54,32.56,22025.0,32.61,32.62,32.54,32.56,22025.0
2016-12-29 14:45:00,32.56,32.6,32.55,32.58,12066.0,32.56,32.6,32.55,32.58,12066.0
2016-12-29 14:50:00,32.57,32.59,32.55,32.55,8320.0,32.57,32.59,32.55,32.55,8320.0
2016-12-29 14:55:00,32.55,32.55,32.5,32.51,13780.0,32.55,32.55,32.5,32.51,13780.0
2016-12-29 15:00:00,32.51,32.53,32.46,32.46,19863.0,32.51,32.53,32.46,32.46,19863.0
2016-12-29 15:05:00,32.46,32.47,32.43,32.46,12598.0,32.46,32.47,32.43,32.46,12598.0
2016-12-29 15:10:00,32.45,32.49,32.45,32.49,51251.0,32.45,32.49,32.45,32.49,51251.0
2016-12-29 15:15:00,32.5,32.51,32.46,32.46,22400.0,32.5,32.51,32.46,32.46,22400.0
2016-12-29 15:20:00,32.46,32.51,32.45,32.51,15234.0,32.46,32.51,32.45,32.51,15234.0
2016-12-29 15:25:00,32.51,32.57,32.5,32.55,13868.0,32.51,32.57,32.5,32.55,13868.0
2016-12-29 15:30:00,32.54,32.55,32.51,32.54,30790.0,32.54,32.55,32.51,32.54,30790.0
2016-12-29 15:35:00,32.54,32.55,32.51,32.53,16776.0,32.54,32.55,32.51,32.53,16776.0
2016-12-29 15:40:00,32.53,32.54,32.47,32.5,27756.0,32.53,32.54,32.47,32.5,27756.0
2016-12-29 15:45:00,32.5,32.55,32.48,32.5,38151.0,32.5,32.55,32.48,32.5,38151.0
2016-12-29 15:50:00,32.5,32.54,32.48,32.49,82319.0,32.5,32.54,32.48,32.49,82319.0
2016-12-29 15:55:00,32.49,32.57,32.49,32.57,110941.0,32.49,32.57,32.49,32.57,110941.0
2016-12-30 09:30:00,32.6,32.6,32.2,32.25,51508.0,32.6,32.6,32.2,32.25,51508.0
2016-12-30 09:35:00,32.22,32.52,32.22,32.31,39357.0,32.22,32.52,32.22,32.31,39357.0
2016-12-30 09:40:00,32.31,32.36,32.08,32.14,99470.0,32.31,32.36,32.08,32.14,99470.0
2016-12-30 09:45:00,32.11,32.48,32.1,32.45,29687.0,32.11,32.48,32.1,32.45,29687.0
2016-12-30 09:50:00,32.43,32.44,32.26,32.31,23977.0,32.43,32.44,32.26,32.31,23977.0
2016-12-30 09:55:00,32.29,32.3,32.12,32.12,20612.0,32.29,32.3,32.12,32.12,20612.0
2016-12-30 10:00:00,32.1,32.25,32.07,32.24,22735.0,32.1,32.25,32.07,32.24,22735.0
2016-12-30 10:05:00,32.25,32.47,32.25,32.43,19741.0,32.25,32.47,32.25,32.43,19741.0
2016-12-30 10:10:00,32.46,32.65,32.45,32.56,76476.0,32.46,32.65,32.45,32.56,76476.0
2016-12-30 10:15:00,32.58,32.64,32.48,32.52,27129.0,32.58,32.64,32.48,32.52,27129.0
2016-12-30 10:20:00,32.52,32.79,32.52,32.67,57789.0,32.52,32.79,32.52,32.67,57789.0
2016-12-30 10:25:00,32.67,32.78,32.63,32.65,20328.0,32.67,32.78,32.63,32.65,20328.0
2016-12-30 10:30:00,32.63,32.74,32.63,32.65,13934.0,32.63,32.74,32.63,32.65,13934.0
2016-12-30 10:35:00,32.66,32.66,32.47,32.51,19329.0,32.66,32.66,32.47,32.51,19329.0
2016-12-30 10:40:00,32.51,32.53,32.42,32.42,10647.0,32.51,32.53,32.42,32.42,10647.0
2016-12-30 10:45:00,32.42,32.47,32.41,32.43,12721.0,32.42,32.47,32.41,32.43,12721.0
2016-12-30 10:50:00,32.43,32.47,32.36,32.38,11763.0,32.43,32.47,32.36,32.38,11763.0
2016-12-30 10:55:00,32.38,32.53,32.38,32.5,22725.0,32.38,32.53,32.38,32.5,22725.0
2016-12-30 11:00:00,32.51,32.61,32.51,32.54,27817.0,32.51,32.61,32.51,32.54,27817.0
2016-12-30 11:05:00,32.54,32.63,32.54,32.61,13192.0,32.54,32.63,32.54,32.61,13192.0
2016-12-30 11:10:00,32.6,32.6,32.51,32.51,8057.0,32.6,32.6,32.51,32.51,8057.0
2016-12-30 11:15:00,32.53,32.55,32.5,32.51,10259.0,32.53,32.55,32.5,32.51,10259.0
2016-12-30 11:20:00,32.5,32.6,32.5,32.58,8026.0,32.5,32.6,32.5,32.58,8026.0
2016-12-30 11:25:00,32.57,32.66,32.56,32.64,14405.0,32.57,32.66,32.56,32.64,14405.0
2016-12-30 11:30:00,32.62,32.75,32.61,32.75,20333.0,32.62,32.75,32.61,32.75,20333.0
2016-12-30 11:35:00,32.76,32.78,32.71,32.71,10252.0,32.76,32.78,32.71,32.71,10252.0
2016-12-30 11:40:00,32.71,32.71,32.66,32.7,8302.0,32.71,32.71,32.66,32.7,8302.0
2016-12-30 11:45:00,32.71,32.76,32.68,32.68,12222.0,32.71,32.76,32.68,32.68,12222.0
2016-12-30 11:50:00,32.69,32.74,32.66,32.66,6958.0,32.69,32.74,32.66,32.66,6958.0
2016-12-30 11:55:00,32.65,32.68,32.62,32.63,7335.0,32.65,32.68,32.62,32.63,7335.0
2016-12-30 12:00:00,32.62,32.62,32.52,32.53,7976.0,32.62,32.62,32.52,32.53,7976.0
2016-12-30 12:05:00,32.52,32.57,32.51,32.55,9819.0,32.52,32.57,32.51,32.55,9819.0
2016-12-30 12:10:00,32.52,32.58,32.5,32.54,11230.0,32.52,32.58,32.5,32.54,11230.0
2016-12-30 12:15:00,32.53,32.54,32.45,32.45,20264.0,32.53,32.54,32.45,32.45,20264.0
2016-12-30 12:20:00,32.43,32.47,32.41,32.43,7911.0,32.43,32.47,32.41,32.43,7911.0
2016-12-30 12:25:00,32.43,32.43,32.39,32.39,10460.0,32.43,32.43,32.39,32.39,10460.0
2016-12-30 12:30:00,32.4,32.44,32.38,32.39,6740.0,32.4,32.44,32.38,32.39,6740.0
2016-12-30 12:35:00,32.39,32.39,32.33,32.33,9789.0,32.39,32.39,32.33,32.33,9789.0
2016-12-30 12:40:00,32.32,32.33,32.3,32.32,7746.0,32.32,32.33,32.3,32.32,7746.0
2016-12-30 12:45:00,32.32,32.35,32.27,32.27,13303.0,32.32,32.35,32.27,32.27,13303.0
2016-12-30 12:50:00,32.26,32.26,32.22,32.24,11194.0,32.26,32.26,32.22,32.24,11194.0
2016-12-30 12:55:00,32.25,32.26,32.22,32.25,11889.0,32.25,32.26,32.22,32.25,11889.0
2016-12-30 13:00:00,32.25,32.27,32.24,32.25,7378.0,32.25,32.27,32.24,32.25,7378.0
2016-12-30 13:05:00,32.24,32.24,32.15,32.16,20129.0,32.24,32.24,32.15,32.16,20129.0
2016-12-30 13:10:00,32.16,32.18,32.1,32.11,20197.0,32.16,32.18,32.1,32.11,20197.0
2016-12-30 13:15:00,32.12,32.23,32.1,32.23,21405.0,32.12,32.23,32.1,32.23,21405.0
2016-12-30 13:20:00,32.23,32.24,32.19,32.2,10947.0,32.23,32.24,32.19,32.2,10947.0
2016-12-30 13:25:00,32.2,32.21,32.16,32.17,16228.0,32.2,32.21,32.16,32.17,16228.0
2016-12-30 13:30:00,32.17,32.19,32.14,32.16,9860.0,32.17,32.19,32.14,32.16,9860.0
2016-12-30 13:35:00,32.15,32.16,32.12,32.16,7788.0,32.15,32.16,32.12,32.16,7788.0
2016-12-30 13:40:00,32.16,32.22,32.14,32.14,6581.0,32.16,32.22,32.14,32.14,6581.0
2016-12-30 13:45:00,32.14,32.19,32.14,32.16,10260.0,32.14,32.19,32.14,32.16,10260.0
2016-12-30 13:50:00,32.16,32.16,32.11,32.14,19658.0,32.16,32.16,32.11,32.14,19658.0
2016-12-30 13:55:00,32.12,32.15,32.11,32.15,10433.0,32.12,32.15,32.11,32.15,10433.0
2016-12-30 14:00:00,32.15,32.16,32.13,32.14,6656.0,32.15,32.16,32.13,32.14,6656.0
2016-12-30 14:05:00,32.14,32.24,32.14,32.2,19047.0,32.14,32.24,32.14,32.2,19047.0
2016-12-30 14:10:00,32.19,32.2,32.16,32.17,10396.0,32.19,32.2,32.16,32.17,10396.0
2016-12-30 14:15:00,32.16,32.22,32.15,32.15,13660.0,32.16,32.22,32.15,32.15,13660.0
2016-12-30 14:20:00,32.14,32.16,32.07,32.09,26331.0,32.14,32.16,32.07,32.09,26331.0
2016-12-30 14:25:00,32.09,32.13,32.07,32.13,39868.0,32.09,32.13,32.07,32.13,39868.0
2016-12-30 14:30:00,32.12,32.19,32.1,32.17,25450.0,32.12,32.19,32.1,32.17,25450.0
2016-12-30 14:35:00,32.17,32.19,32.14,32.15,12831.0,32.17,32.19,32.14,32.15,12831.0
2016-12-30 14:40:00,32.14,32.14,32.1,32.13,27940.0,32.14,32.14,32.1,32.13,27940.0
2016-12-30 14:45:00,32.12,32.13,31.96,32.0,85153.0,32.12,32.13,31.96,32.0,85153.0
2016-12-30 14:50:00,31.99,32.06,31.96,32.06,16153.0,31.99,32.06,31.96,32.06,16153.0
2016-12-30 14:55:00,32.05,32.06,31.95,31.97,67572.0,32.05,32.06,31.95,31.97,67572.0
2016-12-30 15:00:00,31.98,31.99,31.96,31.98,11368.0,31.98,31.99,31.96,31.98,11368.0
2016-12-30 15:05:00,31.97,32.02,31.96,32.0,15574.0,31.97,32.02,31.96,32.0,15574.0
2016-12-30 15:10:00,31.99,32.05,31.96,32.05,13155.0,31.99,32.05,31.96,32.05,13155.0
2016-12-30 15:15:00,32.05,32.07,31.99,32.01,26001.0,32.05,32.07,31.99,32.01,26001.0
2016-12-30 15:20:00,32.0,32.05,31.98,32.01,24623.0,32.0,32.05,31.98,32.01,24623.0
2016-12-30 15:25:00,32.01,32.08,32.0,32.07,12854.0,32.01,32.08,32.0,32.07,12854.0
2016-12-30 15:30:00,32.08,32.1,32.04,32.05,42724.0,32.08,32.1,32.04,32.05,42724.0
2016-12-30 15:35:00,32.05,32.08,32.03,32.04,22654.0,32.05,32.08,32.03,32.04,22654.0
2016-12-30 15:40:00,32.04,32.04,31.96,31.97,23765.0,32.04,32.04,31.96,31.97,23765.0
2016-12-30 15:45:00,31.98,32.03,31.96,31.98,50486.0,31.98,32.03,31.96,31.98,50486.0
2016-12-30 15:50:00,31.98,32.0,31.94,31.96,53363.0,31.98,32.0,31.94,31.96,53363.0
2016-12-30 15:55:00,31.97,32.09,31.94,32.07,97262.0,31.97,32.09,31.94,32.07,97262.0
2017-01-03 09:30:00,32.61,32.66,32.1,32.42,83458.0,32.61,32.66,32.1,32.42,83458.0
2017-01-03 09:35:00,32.52,32.74,32.38,32.53,49181.0,32.52,32.74,32.38,32.53,49181.0
2017-01-03 09:40:00,32.56,32.99,32.55,32.95,62523.0,32.56,32.99,32.55,32.95,62523.0
2017-01-03 09:45:00,32.95,33.39,32.95,33.26,102141.0,32.95,33.39,32.95,33.26,102141.0
2017-01-03 09:50:00,33.26,33.43,33.19,33.3,57430.0,33.26,33.43,33.19,33.3,57430.0
2017-01-03 09:55:00,33.3,33.63,33.24,33.55,63494.0,33.3,33.63,33.24,33.55,63494.0
2017-01-03 10:00:00,33.51,33.56,33.25,33.44,41273.0,33.51,33.56,33.25,33.44,41273.0
2017-01-03 10:05:00,33.45,33.66,33.43,33.61,52479.0,33.45,33.66,33.43,33.61,52479.0
2017-01-03 10:10:00,33.58,33.62,33.49,33.54,31597.0,33.58,33.62,33.49,33.54,31597.0
2017-01-03 10:15:00,33.54,33.56,33.39,33.44,35262.0,33.54,33.56,33.39,33.44,35262.0
2017-01-03 10:20:00,33.44,33.53,33.41,33.43,13660.0,33.44,33.53,33.41,33.43,13660.0
2017-01-03 10:25:00,33.43,33.52,33.4,33.43,30940.0,33.43,33.52,33.4,33.43,30940.0
2017-01-03 10:30:00,33.43,33.66,33.42,33.6,51263.0,33.43,33.66,33.42,33.6,51263.0
2017-01-03 10:35:00,33.59,33.61,33.44,33.46,25555.0,33.59,33.61,33.44,33.46,25555.0
2017-01-03 10:40:00,33.46,33.51,33.43,33.47,22099.0,33.46,33.51,33.43,33.47,22099.0
2017-01-03 10:45:00,33.47,33.49,33.25,33.28,44864.0,33.47,33.49,33.25,33.28,44864.0
2017-01-03 10:50:00,33.27,33.44,33.26,33.37,40553.0,33.27,33.44,33.26,33.37,40553.0
2017-01-03 10:55:00,33.39,33.39,33.09,33.11,37954.0,33.39,33.39,33.09,33.11,37954.0
2017-01-03 11:00:00,33.09,33.22,32.98,33.22,67025.0,33.09,33.22,32.98,33.22,67025.0
2017-01-03 11:05:00,33.2,33.37,33.2,33.35,13811.0,33.2,33.37,33.2,33.35,13811.0
2017-01-03 11:10:00,33.35,33.38,33.29,33.34,25061.0,33.35,33.38,33.29,33.34,25061.0
2017-01-03 11:15:00,33.34,33.35,33.19,33.2,26563.0,33.34,33.35,33.19,33.2,26563.0
2017-01-03 11:20:00,33.22,33.33,33.22,33.28,16532.0,33.22,33.33,33.22,33.28,16532.0
2017-01-03 11:25:00,33.28,33.29,33.15,33.19,14271.0,33.28,33.29,33.15,33.19,14271.0
2017-01-03 11:30:00,33.19,33.22,33.09,33.11,16900.0,33.19,33.22,33.09,33.11,16900.0
2017-01-03 11:35:00,33.12,33.16,33.0,33.0,18872.0,33.12,33.16,33.0,33.0,18872.0
2017-01-03 11:40:00,32.98,33.02,32.91,33.02,23637.0,32.98,33.02,32.91,33.02,23637.0
2017-01-03 11:45:00,33.02,33.06,32.89,33.03,73104.0,33.02,33.06,32.89,33.03,73104.0
2017-01-03 11:50:00,33.02,33.11,33.0,33.1,13628.0,33.02,33.11,33.0,33.1,13628.0
2017-01-03 11:55:00,33.09,33.16,33.06,33.16,21786.0,33.09,33.16,33.06,33.16,21786.0
2017-01-03 12:00:00,33.16,33.17,33.03,33.07,16225.0,33.16,33.17,33.03,33.07,16225.0
2017-01-03 12:05:00,33.08,33.09,32.96,33.04,12816.0,33.08,33.09,32.96,33.04,12816.0
2017-01-03 12:10:00,33.03,33.13,33.0,33.11,18523.0,33.03,33.13,33.0,33.11,18523.0
2017-01-03 12:15:00,33.12,33.14,33.04,33.07,20930.0,33.12,33.14,33.04,33.07,20930.0
2017-01-03 12:20:00,33.08,33.18,33.08,33.18,12741.0,33.08,33.18,33.08,33.18,12741.0
2017-01-03 12:25:00,33.16,33.24,33.16,33.23,15869.0,33.16,33.24,33.16,33.23,15869.0
2017-01-03 12:30:00,33.22,33.3,33.2,33.29,10906.0,33.22,33.3,33.2,33.29,10906.0
2017-01-03 12:35:00,33.26,33.29,33.21,33.25,15594.0,33.26,33.29,33.21,33.25,15594.0
2017-01-03 12:40:00,33.25,33.27,33.18,33.19,12474.0,33.25,33.27,33.18,33.19,12474.0
2017-01-03 12:45:00,33.18,33.28,33.12,33.28,19828.0,33.18,33.28,33.12,33.28,19828.0
2017-01-03 12:50:00,33.27,33.34,33.23,33.34,14795.0,33.27,33.34,33.23,33.34,14795.0
2017-01-03 12:55:00,33.33,33.46,33.33,33.42,29254.0,33.33,33.46,33.33,33.42,29254.0
2017-01-03 13:00:00,33.44,33.51,33.44,33.45,19564.0,33.44,33.51,33.44,33.45,19564.0
2017-01-03 13:05:00,33.46,33.5,33.43,33.48,28429.0,33.46,33.5,33.43,33.48,28429.0
2017-01-03 13:10:00,33.47,33.51,33.47,33.5,17428.0,33.47,33.51,33.47,33.5,17428.0
2017-01-03 13:15:00,33.5,33.51,33.42,33.45,20565.0,33.5,33.51,33.42,33.45,20565.0
2017-01-03 13:20:00,33.46,33.48,33.42,33.44,12755.0,33.46,33.48,33.42,33.44,12755.0
2017-01-03 13:25:00,33.44,33.48,33.41,33.45,13460.0,33.44,33.48,33.41,33.45,13460.0
2017-01-03 13:30:00,33.44,33.48,33.39,33.4,9304.0,33.44,33.48,33.39,33.4,9304.0
2017-01-03 13:35:00,33.39,33.42,33.36,33.38,11253.0,33.39,33.42,33.36,33.38,11253.0
2017-01-03 13:40:00,33.37,33.41,33.31,33.38,21673.0,33.37,33.41,33.31,33.38,21673.0
2017-01-03 13:45:00,33.38,33.41,33.3,33.3,26992.0,33.38,33.41,33.3,33.3,26992.0
2017-01-03 13:50:00,33.31,33.34,33.26,33.26,22308.0,33.31,33.34,33.26,33.26,22308.0
2017-01-03 13:55:00,33.26,33.4,33.26,33.4,15294.0,33.26,33.4,33.26,33.4,15294.0
2017-01-03 14:00:00,33.4,33.45,33.36,33.37,13398.0,33.4,33.45,33.36,33.37,13398.0
2017-01-03 14:05:00,33.37,33.39,33.3,33.3,18202.0,33.37,33.39,33.3,33.3,18202.0
2017-01-03 14:10:00,33.33,33.41,33.33,33.38,16467.0,33.33,33.41,33.33,33.38,16467.0
2017-01-03 14:15:00,33.4,33.47,33.36,33.47,30817.0,33.4,33.47,33.36,33.47,30817.0
2017-01-03 14:20:00,33.47,33.47,33.31,33.32,21144.0,33.47,33.47,33.31,33.32,21144.0
2017-01-03 14:25:00,33.32,33.35,33.24,33.24,11793.0,33.32,33.35,33.24,33.24,11793.0
2017-01-03 14:30:00,33.25,33.36,33.24,33.33,22352.0,33.25,33.36,33.24,33.33,22352.0
2017-01-03 14:35:00,33.33,33.36,33.26,33.28,10651.0,33.33,33.36,33.26,33.28,10651.0
2017-01-03 14:40:00,33.26,33.37,33.25,33.34,18477.0,33.26,33.37,33.25,33.34,18477.0
2017-01-03 14:45:00,33.33,33.35,33.26,33.3,20764.0,33.33,33.35,33.26,33.3,20764.0
2017-01-03 14:50:00,33.31,33.41,33.31,33.41,25469.0,33.31,33.41,33.31,33.41,25469.0
2017-01-03 14:55:00,33.41,33.45,33.35,33.37,12249.0,33.41,33.45,33.35,33.37,12249.0
2017-01-03 15:00:00,33.37,33.47,33.37,33.4,22585.0,33.37,33.47,33.37,33.4,22585.0
2017-01-03 15:05:00,33.41,33.47,33.4,33.42,14919.0,33.41,33.47,33.4,33.42,14919.0
2017-01-03 15:10:00,33.41,33.43,33.37,33.38,14620.0,33.41,33.43,33.37,33.38,14620.0
2017-01-03 15:15:00,33.38,33.44,33.34,33.4,25842.0,33.38,33.44,33.34,33.4,25842.0
2017-01-03 15:20:00,33.4,33.4,33.32,33.36,22059.0,33.4,33.4,33.32,33.36,22059.0
2017-01-03 15:25:00,33.36,33.44,33.36,33.38,21657.0,33.36,33.44,33.36,33.38,21657.0
2017-01-03 15:30:00,33.38,33.41,33.32,33.4,28333.0,33.38,33.41,33.32,33.4,28333.0
2017-01-03 15:35:00,33.39,33.47,33.37,33.47,28513.0,33.39,33.47,33.37,33.47,28513.0
2017-01-03 15:40:00,33.46,33.5,33.43,33.47,43032.0,33.46,33.5,33.43,33.47,43032.0
2017-01-03 15:45:00,33.47,33.5,33.42,33.45,41889.0,33.47,33.5,33.42,33.45,41889.0
2017-01-03 15:50:00,33.46,33.53,33.46,33.48,76345.0,33.46,33.53,33.46,33.48,76345.0
2017-01-03 15:55:00,33.5,33.54,33.47,33.53,142487.0,33.5,33.54,33.47,33.53,142487.0
2017-01-04 09:30:00,33.69,34.14,33.65,34.04,52554.0,33.69,34.14,33.65,34.04,52554.0
2017-01-04 09:35:00,34.16,34.24,33.99,34.1,45752.0,34.16,34.24,33.99,34.1,45752.0
2017-01-04 09:40:00,34.06,34.09,33.86,33.89,46032.0,34.06,34.09,33.86,33.89,46032.0
2017-01-04 09:45:00,33.92,34.05,33.8,33.81,48263.0,33.92,34.05,33.8,33.81,48263.0
2017-01-04 09:50:00,33.81,33.89,33.73,33.83,53597.0,33.81,33.89,33.73,33.83,53597.0
2017-01-04 09:55:00,33.84,33.9,33.79,33.81,21592.0,33.84,33.9,33.79,33.81,21592.0
2017-01-04 10:00:00,33.83,34.14,33.83,34.14,38570.0,33.83,34.14,33.83,34.14,38570.0
2017-01-04 10:05:00,34.12,34.19,34.07,34.07,20505.0,34.12,34.19,34.07,34.07,20505.0
2017-01-04 10:10:00,34.05,34.08,33.95,33.97,25753.0,34.05,34.08,33.95,33.97,25753.0
2017-01-04 10:15:00,33.99,34.08,33.96,34.07,29613.0,33.99,34.08,33.96,34.07,29613.0
2017-01-04 10:20:00,34.08,34.17,34.03,34.11,49458.0,34.08,34.17,34.03,34.11,49458.0
2017-01-04 10:25:00,34.11,34.11,33.97,34.04,31014.0,34.11,34.11,33.97,34.04,31014.0
2017-01-04 10:30:00,34.04,34.18,34.04,34.1,21143.0,34.04,34.18,34.04,34.1,21143.0
2017-01-04 10:35:00,34.11,34.13,34.06,34.06,30375.0,34.11,34.13,34.06,34.06,30375.0
2017-01-04 10:40:00,34.07,34.13,34.0,34.01,18984.0,34.07,34.13,34.0,34.01,18984.0
2017-01-04 10:45:00,34.02,34.13,34.02,34.12,17299.0,34.02,34.13,34.02,34.12,17299.0
2017-01-04 10:50:00,34.12,34.18,34.11,34.16,30612.0,34.12,34.18,34.11,34.16,30612.0
2017-01-04 10:55:00,34.19,34.29,34.17,34.27,43060.0,34.19,34.29,34.17,34.27,43060.0
2017-01-04 11:00:00,34.27,34.33,34.25,34.29,24748.0,34.27,34.33,34.25,34.29,24748.0
2017-01-04 11:05:00,34.3,34.33,34.23,34.29,21695.0,34.3,34.33,34.23,34.29,21695.0
2017-01-04 11:10:00,34.29,34.3,34.18,34.18,11594.0,34.29,34.3,34.18,34.18,11594.0
2017-01-04 11:15:00,34.19,34.27,34.19,34.27,14581.0,34.19,34.27,34.19,34.27,14581.0
2017-01-04 11:20:00,34.27,34.31,34.17,34.17,21406.0,34.27,34.31,34.17,34.17,21406.0
2017-01-04 11:25:00,34.18,34.35,34.17,34.31,53742.0,34.18,34.35,34.17,34.31,53742.0
2017-01-04 11:30:00,34.31,34.38,34.28,34.35,48853.0,34.31,34.38,34.28,34.35,48853.0
2017-01-04 11:35:00,34.35,34.38,34.31,34.32,32986.0,34.35,34.38,34.31,34.32,32986.0
2017-01-04 11:40:00,34.31,34.35,34.17,34.26,33853.0,34.31,34.35,34.17,34.26,33853.0
2017-01-04 11:45:00,34.29,34.31,34.17,34.25,50171.0,34.29,34.31,34.17,34.25,50171.0
2017-01-04 11:50:00,34.25,34.37,34.24,34.34,29631.0,34.25,34.37,34.24,34.34,29631.0
2017-01-04 11:55:00,34.34,34.46,34.34,34.39,33746.0,34.34,34.46,34.34,34.39,33746.0
2017-01-04 12:00:00,34.38,34.47,34.35,34.47,23176.0,34.38,34.47,34.35,34.47,23176.0
2017-01-04 12:05:00,34.47,34.51,34.4,34.43,33288.0,34.47,34.51,34.4,34.43,33288.0
2017-01-04 12:10:00,34.41,34.43,34.32,34.34,10789.0,34.41,34.43,34.32,34.34,10789.0
2017-01-04 12:15:00,34.34,34.36,34.28,34.33,15359.0,34.34,34.36,34.28,34.33,15359.0
2017-01-04 12:20:00,34.34,34.34,34.15,34.22,34042.0,34.34,34.34,34.15,34.22,34042.0
2017-01-04 12:25:00,34.22,34.24,34.11,34.2,23490.0,34.22,34.24,34.11,34.2,23490.0
2017-01-04 12:30:00,34.2,34.23,34.18,34.22,21930.0,34.2,34.23,34.18,34.22,21930.0
2017-01-04 12:35:00,34.21,34.22,34.16,34.21,21177.0,34.21,34.22,34.16,34.21,21177.0
2017-01-04 12:40:00,34.21,34.26,34.17,34.18,17733.0,34.21,34.26,34.17,34.18,17733.0
2017-01-04 12:45:00,34.18,34.21,34.15,34.18,16829.0,34.18,34.21,34.15,34.18,16829.0
2017-01-04 12:50:00,34.19,34.19,34.15,34.15,13331.0,34.19,34.19,34.15,34.15,13331.0
2017-01-04 12:55:00,34.16,34.19,34.13,34.15,14597.0,34.16,34.19,34.13,34.15,14597.0
2017-01-04 13:00:00,34.15,34.26,34.15,34.22,15008.0,34.15,34.26,34.15,34.22,15008.0
2017-01-04 13:05:00,34.22,34.26,34.22,34.26,8948.0,34.22,34.26,34.22,34.26,8948.0
2017-01-04 13:10:00,34.26,34.27,34.23,34.25,24089.0,34.26,34.27,34.23,34.25,24089.0
2017-01-04 13:15:00,34.26,34.28,34.21,34.23,19664.0,34.26,34.28,34.21,34.23,19664.0
2017-01-04 13:20:00,34.23,34.27,34.21,34.26,21649.0,34.23,34.27,34.21,34.26,21649.0
2017-01-04 13:25:00,34.26,34.27,34.22,34.25,4929.0,34.26,34.27,34.22,34.25,4929.0
2017-01-04 13:30:00,34.22,34.27,34.19,34.19,18755.0,34.22,34.27,34.19,34.19,18755.0
2017-01-04 13:35:00,34.2,34.2,34.11,34.12,19028.0,34.2,34.2,34.11,34.12,19028.0
2017-01-04 13:40:00,34.12,34.13,34.0,34.05,52649.0,34.12,34.13,34.0,34.05,52649.0
2017-01-04 13:45:00,34.04,34.07,33.98,34.01,19817.0,34.04,34.07,33.98,34.01,19817.0
2017-01-04 13:50:00,34.01,34.06,33.91,33.94,33060.0,34.01,34.06,33.91,33.94,33060.0
2017-01-04 13:55:00,33.97,34.03,33.95,34.0,20436.0,33.97,34.03,33.95,34.0,20436.0
2017-01-04 14:00:00,34.03,34.13,34.01,34.13,23864.0,34.03,34.13,34.01,34.13,23864.0
2017-01-04 14:05:00,34.15,34.17,34.12,34.15,13969.0,34.15,34.17,34.12,34.15,13969.0
2017-01-04 14:10:00,34.17,34.3,34.17,34.29,21956.0,34.17,34.3,34.17,34.29,21956.0
2017-01-04 14:15:00,34.3,34.3,34.22,34.24,17153.0,34.3,34.3,34.22,34.24,17153.0
2017-01-04 14:20:00,34.25,34.31,34.18,34.19,15397.0,34.25,34.31,34.18,34.19,15397.0
2017-01-04 14:25:00,34.19,34.23,34.12,34.22,14135.0,34.19,34.23,34.12,34.22,14135.0
2017-01-04 14:30:00,34.2,34.29,34.19,34.26,14420.0,34.2,34.29,34.19,34.26,14420.0
2017-01-04 14:35:00,34.26,34.27,34.21,34.21,16527.0,34.26,34.27,34.21,34.21,16527.0
2017-01-04 14:40:00,34.22,34.28,34.19,34.25,11032.0,34.22,34.28,34.19,34.25,11032.0
2017-01-04 14:45:00,34.25,34.26,34.14,34.23,13589.0,34.25,34.26,34.14,34.23,13589.0
2017-01-04 14:50:00,34.24,34.29,34.22,34.28,17600.0,34.24,34.29,34.22,34.28,17600.0
2017-01-04 14:55:00,34.28,34.3,34.22,34.25,18214.0,34.28,34.3,34.22,34.25,18214.0
2017-01-04 15:00:00,34.25,34.29,34.24,34.26,41567.0,34.25,34.29,34.24,34.26,41567.0
2017-01-04 15:05:00,34.26,34.28,34.24,34.28,14743.0,34.26,34.28,34.24,34.28,14743.0
2017-01-04 15:10:00,34.27,34.28,34.21,34.23,34876.0,34.27,34.28,34.21,34.23,34876.0
2017-01-04 15:15:00,34.23,34.24,34.2,34.23,21348.0,34.23,34.24,34.2,34.23,21348.0
2017-01-04 15:20:00,34.23,34.25,34.19,34.2,24631.0,34.23,34.25,34.19,34.2,24631.0
2017-01-04 15:25:00,34.2,34.22,34.18,34.19,18434.0,34.2,34.22,34.18,34.19,18434.0
2017-01-04 15:30:00,34.19,34.21,34.13,34.17,27741.0,34.19,34.21,34.13,34.17,27741.0
2017-01-04 15:35:00,34.16,34.17,34.12,34.12,35195.0,34.16,34.17,34.12,34.12,35195.0
2017-01-04 15:40:00,34.12,34.16,34.11,34.14,37748.0,34.12,34.16,34.11,34.14,37748.0
2017-01-04 15:45:00,34.13,34.14,34.06,34.08,41238.0,34.13,34.14,34.06,34.08,41238.0
2017-01-04 15:50:00,34.09,34.21,34.09,34.21,47267.0,34.09,34.21,34.09,34.21,47267.0
2017-01-04 15:55:00,34.2,34.21,34.14,34.17,98999.0,34.2,34.21,34.14,34.17,98999.0
2017-01-05 09:30:00,33.87,34.16,33.71,33.82,48054.0,33.87,34.16,33.71,33.82,48054.0
2017-01-05 09:35:00,33.84,34.03,33.83,33.92,36859.0,33.84,34.03,33.83,33.92,36859.0
2017-01-05 09:40:00,33.91,33.94,33.77,33.81,30849.0,33.91,33.94,33.77,33.81,30849.0
2017-01-05 09:45:00,33.79,33.93,33.77,33.77,56094.0,33.79,33.93,33.77,33.77,56094.0
2017-01-05 09:50:00,33.77,33.77,33.56,33.76,44848.0,33.77,33.77,33.56,33.76,44848.0
2017-01-05 09:55:00,33.81,33.83,33.67,33.75,20381.0,33.81,33.83,33.67,33.75,20381.0
2017-01-05 10:00:00,33.76,33.85,33.66,33.67,22027.0,33.76,33.85,33.66,33.67,22027.0
2017-01-05 10:05:00,33.67,33.76,33.61,33.73,17399.0,33.67,33.76,33.61,33.73,17399.0
2017-01-05 10:10:00,33.72,33.91,33.71,33.91,9521.0,33.72,33.91,33.71,33.91,9521.0
2017-01-05 10:15:00,33.91,33.99,33.86,33.87,13125.0,33.91,33.99,33.86,33.87,13125.0
2017-01-05 10:20:00,33.86,33.86,33.78,33.81,11197.0,33.86,33.86,33.78,33.81,11197.0
2017-01-05 10:25:00,33.85,34.06,33.82,34.06,16749.0,33.85,34.06,33.82,34.06,16749.0
2017-01-05 10:30:00,34.03,34.05,33.87,33.93,10333.0,34.03,34.05,33.87,33.93,10333.0
2017-01-05 10:35:00,33.93,34.0,33.92,33.95,9884.0,33.93,34.0,33.92,33.95,9884.0
2017-01-05 10:40:00,33.94,34.04,33.9,34.03,8794.0,33.94,34.04,33.9,34.03,8794.0
2017-01-05 10:45:00,34.03,34.03,33.88,33.94,13131.0,34.03,34.03,33.88,33.94,13131.0
2017-01-05 10:50:00,33.94,33.96,33.89,33.89,10877.0,33.94,33.96,33.89,33.89,10877.0
2017-01-05 10:55:00,33.88,34.03,33.88,33.94,18129.0,33.88,34.03,33.88,33.94,18129.0
2017-01-05 11:00:00,33.95,34.03,33.92,34.03,23867.0,33.95,34.03,33.92,34.03,23867.0
2017-01-05 11:05:00,34.0,34.0,33.81,33.83,13869.0,34.0,34.0,33.81,33.83,13869.0
2017-01-05 11:10:00,33.84,33.89,33.81,33.88,12059.0,33.84,33.89,33.81,33.88,12059.0
2017-01-05 11:15:00,33.88,33.96,33.86,33.96,7076.0,33.88,33.96,33.86,33.96,7076.0
2017-01-05 11:20:00,33.96,33.96,33.79,33.84,13503.0,33.96,33.96,33.79,33.84,13503.0
2017-01-05 11:25:00,33.82,33.82,33.67,33.68,31170.0,33.82,33.82,33.67,33.68,31170.0
2017-01-05 11:30:00,33.67,33.69,33.63,33.63,16036.0,33.67,33.69,33.63,33.63,16036.0
2017-01-05 11:35:00,33.64,33.73,33.61,33.62,36874.0,33.64,33.73,33.61,33.62,36874.0
2017-01-05 11:40:00,33.61,33.66,33.58,33.58,22700.0,33.61,33.66,33.58,33.58,22700.0
2017-01-05 11:45:00,33.6,33.63,33.58,33.6,8751.0,33.6,33.63,33.58,33.6,8751.0
2017-01-05 11:50:00,33.59,33.59,33.5,33.57,14219.0,33.59,33.59,33.5,33.57,14219.0
2017-01-05 11:55:00,33.58,33.61,33.57,33.6,6360.0,33.58,33.61,33.57,33.6,6360.0
2017-01-05 12:00:00,33.6,33.61,33.57,33.6,7076.0,33.6,33.61,33.57,33.6,7076.0
2017-01-05 12:05:00,33.61,33.62,33.56,33.6,9379.0,33.61,33.62,33.56,33.6,9379.0
2017-01-05 12:10:00,33.6,33.63,33.53,33.55,5690.0,33.6,33.63,33.53,33.55,5690.0
2017-01-05 12:15:00,33.53,33.67,33.53,33.67,7083.0,33.53,33.67,33.53,33.67,7083.0
2017-01-05 12:20:00,33.67,33.69,33.64,33.66,13021.0,33.67,33.69,33.64,33.66,13021.0
2017-01-05 12:25:00,33.68,33.68,33.64,33.65,5972.0,33.68,33.68,33.64,33.65,5972.0
2017-01-05 12:30:00,33.66,33.66,33.58,33.59,9236.0,33.66,33.66,33.58,33.59,9236.0
2017-01-05 12:35:00,33.57,33.61,33.56,33.61,8233.0,33.57,33.61,33.56,33.61,8233.0
2017-01-05 12:40:00,33.62,33.64,33.59,33.6,5234.0,33.62,33.64,33.59,33.6,5234.0
2017-01-05 12:45:00,33.6,33.67,33.6,33.65,5650.0,33.6,33.67,33.6,33.65,5650.0
2017-01-05 12:50:00,33.63,33.7,33.63,33.67,7607.0,33.63,33.7,33.63,33.67,7607.0
2017-01-05 12:55:00,33.67,33.71,33.67,33.68,6511.0,33.67,33.71,33.67,33.68,6511.0
2017-01-05 13:00:00,33.68,33.68,33.6,33.62,4390.0,33.68,33.68,33.6,33.62,4390.0
2017-01-05 13:05:00,33.65,33.72,33.62,33.68,9125.0,33.65,33.72,33.62,33.68,9125.0
2017-01-05 13:10:00,33.68,33.7,33.67,33.67,5168.0,33.68,33.7,33.67,33.67,5168.0
2017-01-05 13:15:00,33.7,33.71,33.68,33.68,2567.0,33.7,33.71,33.68,33.68,2567.0
2017-01-05 13:20:00,33.7,33.72,33.69,33.7,9532.0,33.7,33.72,33.69,33.7,9532.0
2017-01-05 13:25:00,33.68,33.71,33.67,33.69,5592.0,33.68,33.71,33.67,33.69,5592.0
2017-01-05 13:30:00,33.69,33.71,33.68,33.7,4354.0,33.69,33.71,33.68,33.7,4354.0
2017-01-05 13:35:00,33.72,33.76,33.71,33.73,5340.0,33.72,33.76,33.71,33.73,5340.0
2017-01-05 13:40:00,33.75,33.75,33.7,33.73,6380.0,33.75,33.75,33.7,33.73,6380.0
2017-01-05 13:45:00,33.74,33.76,33.71,33.76,3611.0,33.74,33.76,33.71,33.76,3611.0
2017-01-05 13:50:00,33.76,33.77,33.73,33.74,6600.0,33.76,33.77,33.73,33.74,6600.0
2017-01-05 13:55:00,33.75,33.77,33.72,33.73,4000.0,33.75,33.77,33.72,33.73,4000.0
2017-01-05 14:00:00,33.73,33.84,33.73,33.78,30788.0,33.73,33.84,33.73,33.78,30788.0
2017-01-05 14:05:00,33.77,33.77,33.69,33.72,10600.0,33.77,33.77,33.69,33.72,10600.0
2017-01-05 14:10:00,33.74,33.77,33.74,33.76,7457.0,33.74,33.77,33.74,33.76,7457.0
2017-01-05 14:15:00,33.76,33.8,33.75,33.77,4766.0,33.76,33.8,33.75,33.77,4766.0
2017-01-05 14:20:00,33.78,33.79,33.76,33.79,4607.0,33.78,33.79,33.76,33.79,4607.0
2017-01-05 14:25:00,33.79,33.81,33.73,33.73,8967.0,33.79,33.81,33.73,33.73,8967.0
2017-01-05 14:30:00,33.77,33.79,33.73,33.73,3700.0,33.77,33.79,33.73,33.73,3700.0
2017-01-05 14:35:00,33.73,33.81,33.73,33.79,18342.0,33.73,33.81,33.73,33.79,18342.0
2017-01-05 14:40:00,33.8,33.82,33.74,33.76,12724.0,33.8,33.82,33.74,33.76,12724.0
2017-01-05 14:45:00,33.74,33.76,33.69,33.76,12100.0,33.74,33.76,33.69,33.76,12100.0
2017-01-05 14:50:00,33.74,33.77,33.7,33.76,9035.0,33.74,33.77,33.7,33.76,9035.0
2017-01-05 14:55:00,33.76,33.76,33.69,33.71,13347.0,33.76,33.76,33.69,33.71,13347.0
2017-01-05 15:00:00,33.7,33.74,33.69,33.73,5131.0,33.7,33.74,33.69,33.73,5131.0
2017-01-05 15:05:00,33.73,33.79,33.72,33.74,20795.0,33.73,33.79,33.72,33.74,20795.0
2017-01-05 15:10:00,33.73,33.76,33.73,33.75,10721.0,33.73,33.76,33.73,33.75,10721.0
2017-01-05 15:15:00,33.76,33.84,33.74,33.82,39501.0,33.76,33.84,33.74,33.82,39501.0
2017-01-05 15:20:00,33.81,33.9,33.79,33.89,17960.0,33.81,33.9,33.79,33.89,17960.0
2017-01-05 15:25:00,33.9,33.91,33.87,33.91,15939.0,33.9,33.91,33.87,33.91,15939.0
2017-01-05 15:30:00,33.91,33.93,33.88,33.91,21508.0,33.91,33.93,33.88,33.91,21508.0
2017-01-05 15:35:00,33.9,33.92,33.87,33.88,15500.0,33.9,33.92,33.87,33.88,15500.0
2017-01-05 15:40:00,33.88,33.88,33.8,33.81,22338.0,33.88,33.88,33.8,33.81,22338.0
2017-01-05 15:45:00,33.81,33.87,33.8,33.87,18461.0,33.81,33.87,33.8,33.87,18461.0
2017-01-05 15:50:00,33.87,33.87,33.8,33.81,33200.0,33.87,33.87,33.8,33.81,33200.0
2017-01-05 15:55:00,33.82,33.91,33.8,33.89,180872.0,33.82,33.91,33.8,33.89,180872.0
2017-01-06 09:30:00,34.07,34.08,33.76,33.76,24355.0,34.07,34.08,33.76,33.76,24355.0
2017-01-06 09:35:00,33.79,34.03,33.79,34.01,17625.0,33.79,34.03,33.79,34.01,17625.0
2017-01-06 09:40:00,33.99,34.07,33.97,34.02,17526.0,33.99,34.07,33.97,34.02,17526.0
2017-01-06 09:45:00,34.02,34.03,33.87,33.99,28983.0,34.02,34.03,33.87,33.99,28983.0
2017-01-06 09:50:00,34.0,34.01,33.84,33.85,5300.0,34.0,34.01,33.84,33.85,5300.0
2017-01-06 09:55:00,33.86,33.87,33.69,33.78,19160.0,33.86,33.87,33.69,33.78,19160.0
2017-01-06 10:00:00,33.78,33.8,33.61,33.62,8322.0,33.78,33.8,33.61,33.62,8322.0
2017-01-06 10:05:00,33.65,33.66,33.51,33.53,15078.0,33.65,33.66,33.51,33.53,15078.0
2017-01-06 10:10:00,33.53,33.65,33.5,33.58,22319.0,33.53,33.65,33.5,33.58,22319.0
2017-01-06 10:15:00,33.58,33.74,33.58,33.67,13773.0,33.58,33.74,33.58,33.67,13773.0
2017-01-06 10:20:00,33.67,33.75,33.65,33.68,11607.0,33.67,33.75,33.65,33.68,11607.0
2017-01-06 10:25:00,33.67,33.69,33.6,33.68,12926.0,33.67,33.69,33.6,33.68,12926.0
2017-01-06 10:30:00,33.71,33.71,33.65,33.66,11889.0,33.71,33.71,33.65,33.66,11889.0
2017-01-06 10:35:00,33.64,33.72,33.63,33.7,10433.0,33.64,33.72,33.63,33.7,10433.0
2017-01-06 10:40:00,33.7,33.79,33.69,33.77,11187.0,33.7,33.79,33.69,33.77,11187.0
2017-01-06 10:45:00,33.78,33.79,33.74,33.76,5350.0,33.78,33.79,33.74,33.76,5350.0
2017-01-06 10:50:00,33.76,33.91,33.74,33.9,36766.0,33.76,33.91,33.74,33.9,36766.0
2017-01-06 10:55:00,33.92,33.93,33.8,33.8,13980.0,33.92,33.93,33.8,33.8,13980.0
2017-01-06 11:00:00,33.82,33.84,33.79,33.79,8026.0,33.82,33.84,33.79,33.79,8026.0
2017-01-06 11:05:00,33.8,33.8,33.71,33.71,8496.0,33.8,33.8,33.71,33.71,8496.0
2017-01-06 11:10:00,33.71,33.74,33.68,33.74,12692.0,33.71,33.74,33.68,33.74,12692.0
2017-01-06 11:15:00,33.75,33.77,33.73,33.77,14018.0,33.75,33.77,33.73,33.77,14018.0
2017-01-06 11:20:00,33.77,33.85,33.75,33.81,16639.0,33.77,33.85,33.75,33.81,16639.0
2017-01-06 11:25:00,33.8,33.8,33.75,33.77,12144.0,33.8,33.8,33.75,33.77,12144.0
2017-01-06 11:30:00,33.78,33.78,33.72,33.77,16724.0,33.78,33.78,33.72,33.77,16724.0
2017-01-06 11:35:00,33.77,33.79,33.74,33.77,15001.0,33.77,33.79,33.74,33.77,15001.0
2017-01-06 11:40:00,33.78,33.83,33.76,33.82,10130.0,33.78,33.83,33.76,33.82,10130.0
2017-01-06 11:45:00,33.82,33.82,33.76,33.76,13805.0,33.82,33.82,33.76,33.76,13805.0
2017-01-06 11:50:00,33.77,33.8,33.75,33.78,7785.0,33.77,33.8,33.75,33.78,7785.0
2017-01-06 11:55:00,33.78,33.8,33.76,33.77,15114.0,33.78,33.8,33.76,33.77,15114.0
2017-01-06 12:00:00,33.77,33.8,33.75,33.75,6850.0,33.77,33.8,33.75,33.75,6850.0
2017-01-06 12:05:00,33.75,33.8,33.74,33.77,14008.0,33.75,33.8,33.74,33.77,14008.0
2017-01-06 12:10:00,33.79,33.83,33.78,33.83,15804.0,33.79,33.83,33.78,33.83,15804.0
2017-01-06 12:15:00,33.82,33.84,33.81,33.82,7108.0,33.82,33.84,33.81,33.82,7108.0
2017-01-06 12:20:00,33.82,33.85,33.77,33.83,21485.0,33.82,33.85,33.77,33.83,21485.0
2017-01-06 12:25:00,33.82,33.92,33.82,33.89,10960.0,33.82,33.92,33.82,33.89,10960.0
2017-01-06 12:30:00,33.91,33.92,33.87,33.89,5824.0,33.91,33.92,33.87,33.89,5824.0
2017-01-06 12:35:00,33.89,33.9,33.83,33.83,3400.0,33.89,33.9,33.83,33.83,3400.0
2017-01-06 12:40:00,33.83,33.83,33.78,33.78,13840.0,33.83,33.83,33.78,33.78,13840.0
2017-01-06 12:45:00,33.77,33.79,33.74,33.74,6691.0,33.77,33.79,33.74,33.74,6691.0
2017-01-06 12:50:00,33.75,33.81,33.74,33.79,3100.0,33.75,33.81,33.74,33.79,3100.0
2017-01-06 12:55:00,33.81,33.82,33.75,33.78,8000.0,33.81,33.82,33.75,33.78,8000.0
2017-01-06 13:00:00,33.77,33.82,33.75,33.8,5713.0,33.77,33.82,33.75,33.8,5713.0
2017-01-06 13:05:00,33.82,33.82,33.72,33.73,4727.0,33.82,33.82,33.72,33.73,4727.0
2017-01-06 13:10:00,33.73,33.76,33.71,33.71,3884.0,33.73,33.76,33.71,33.71,3884.0
2017-01-06 13:15:00,33.72,33.73,33.68,33.7,10643.0,33.72,33.73,33.68,33.7,10643.0
2017-01-06 13:20:00,33.67,33.7,33.66,33.68,3835.0,33.67,33.7,33.66,33.68,3835.0
2017-01-06 13:25:00,33.65,33.7,33.58,33.6,11668.0,33.65,33.7,33.58,33.6,11668.0
2017-01-06 13:30:00,33.59,33.62,33.56,33.6,7791.0,33.59,33.62,33.56,33.6,7791.0
2017-01-06 13:35:00,33.62,33.63,33.59,33.63,6208.0,33.62,33.63,33.59,33.63,6208.0
2017-01-06 13:40:00,33.62,33.68,33.61,33.66,14287.0,33.62,33.68,33.61,33.66,14287.0
2017-01-06 13:45:00,33.67,33.69,33.65,33.68,6471.0,33.67,33.69,33.65,33.68,6471.0
2017-01-06 13:50:00,33.7,33.7,33.66,33.7,3800.0,33.7,33.7,33.66,33.7,3800.0
2017-01-06 13:55:00,33.7,33.71,33.63,33.64,6193.0,33.7,33.71,33.63,33.64,6193.0
2017-01-06 14:00:00,33.65,33.68,33.65,33.65,8070.0,33.65,33.68,33.65,33.65,8070.0
2017-01-06 14:05:00,33.66,33.69,33.63,33.65,6700.0,33.66,33.69,33.63,33.65,6700.0
2017-01-06 14:10:00,33.66,33.72,33.66,33.69,5419.0,33.66,33.72,33.66,33.69,5419.0
2017-01-06 14:15:00,33.67,33.7,33.65,33.67,11671.0,33.67,33.7,33.65,33.67,11671.0
2017-01-06 14:20:00,33.68,33.69,33.64,33.67,5100.0,33.68,33.69,33.64,33.67,5100.0
2017-01-06 14:25:00,33.66,33.66,33.59,33.61,13150.0,33.66,33.66,33.59,33.61,13150.0
2017-01-06 14:30:00,33.62,33.65,33.57,33.6,7990.0,33.62,33.65,33.57,33.6,7990.0
2017-01-06 14:35:00,33.61,33.61,33.57,33.58,4700.0,33.61,33.61,33.57,33.58,4700.0
2017-01-06 14:40:00,33.59,33.61,33.54,33.61,14355.0,33.59,33.61,33.54,33.61,14355.0
2017-01-06 14:45:00,33.59,33.62,33.52,33.54,9695.0,33.59,33.62,33.52,33.54,9695.0
2017-01-06 14:50:00,33.55,33.58,33.55,33.58,5646.0,33.55,33.58,33.55,33.58,5646.0
2017-01-06 14:55:00,33.57,33.6,33.55,33.56,5206.0,33.57,33.6,33.55,33.56,5206.0
2017-01-06 15:00:00,33.54,33.61,33.54,33.57,5501.0,33.54,33.61,33.54,33.57,5501.0
2017-01-06 15:05:00,33.58,33.59,33.54,33.54,8584.0,33.58,33.59,33.54,33.54,8584.0
2017-01-06 15:10:00,33.56,33.56,33.52,33.52,9179.0,33.56,33.56,33.52,33.52,9179.0
2017-01-06 15:15:00,33.52,33.53,33.51,33.52,8651.0,33.52,33.53,33.51,33.52,8651.0
2017-01-06 15:20:00,33.53,33.53,33.51,33.53,17348.0,33.53,33.53,33.51,33.53,17348.0
2017-01-06 15:25:00,33.53,33.54,33.43,33.44,41482.0,33.53,33.54,33.43,33.44,41482.0
2017-01-06 15:30:00,33.45,33.46,33.4,33.4,31302.0,33.45,33.46,33.4,33.4,31302.0
2017-01-06 15:35:00,33.4,33.42,33.36,33.37,26321.0,33.4,33.42,33.36,33.37,26321.0
2017-01-06 15:40:00,33.37,33.4,33.35,33.36,34057.0,33.37,33.4,33.35,33.36,34057.0
2017-01-06 15:45:00,33.36,33.4,33.35,33.35,27615.0,33.36,33.4,33.35,33.35,27615.0
2017-01-06 15:50:00,33.35,33.38,33.31,33.33,75352.0,33.35,33.38,33.31,33.33,75352.0
2017-01-06 15:55:00,33.33,33.34,33.3,33.33,67226.0,33.33,33.34,33.3,33.33,67226.0
2017-01-09 09:30:00,33.38,33.46,33.33,33.34,30642.0,33.38,33.46,33.33,33.34,30642.0
2017-01-09 09:35:00,33.33,33.45,33.25,33.38,37854.0,33.33,33.45,33.25,33.38,37854.0
2017-01-09 09:40:00,33.37,33.42,33.27,33.33,12369.0,33.37,33.42,33.27,33.33,12369.0
2017-01-09 09:45:00,33.27,33.27,33.06,33.07,19716.0,33.27,33.27,33.06,33.07,19716.0
2017-01-09 09:50:00,33.11,33.33,33.02,33.33,17475.0,33.11,33.33,33.02,33.33,17475.0
2017-01-09 09:55:00,33.28,33.52,33.28,33.48,22388.0,33.28,33.52,33.28,33.48,22388.0
2017-01-09 10:00:00,33.48,33.54,33.3,33.34,13441.0,33.48,33.54,33.3,33.34,13441.0
2017-01-09 10:05:00,33.33,33.35,33.24,33.27,18027.0,33.33,33.35,33.24,33.27,18027.0
2017-01-09 10:10:00,33.26,33.29,33.1,33.12,14100.0,33.26,33.29,33.1,33.12,14100.0
2017-01-09 10:15:00,33.13,33.2,33.04,33.16,21692.0,33.13,33.2,33.04,33.16,21692.0
2017-01-09 10:20:00,33.16,33.2,33.13,33.19,8410.0,33.16,33.2,33.13,33.19,8410.0
2017-01-09 10:25:00,33.17,33.2,33.09,33.18,13387.0,33.17,33.2,33.09,33.18,13387.0
2017-01-09 10:30:00,33.17,33.24,33.09,33.19,16520.0,33.17,33.24,33.09,33.19,16520.0
2017-01-09 10:35:00,33.18,33.19,33.09,33.13,20337.0,33.18,33.19,33.09,33.13,20337.0
2017-01-09 10:40:00,33.13,33.43,33.12,33.38,24878.0,33.13,33.43,33.12,33.38,24878.0
2017-01-09 10:45:00,33.35,33.46,33.35,33.46,16525.0,33.35,33.46,33.35,33.46,16525.0
2017-01-09 10:50:00,33.46,33.6,33.46,33.57,19711.0,33.46,33.6,33.46,33.57,19711.0
2017-01-09 10:55:00,33.57,33.61,33.53,33.6,15398.0,33.57,33.61,33.53,33.6,15398.0
2017-01-09 11:00:00,33.6,33.66,33.56,33.63,17586.0,33.6,33.66,33.56,33.63,17586.0
2017-01-09 11:05:00,33.61,33.64,33.53,33.53,18154.0,33.61,33.64,33.53,33.53,18154.0
2017-01-09 11:10:00,33.52,33.61,33.52,33.57,7884.0,33.52,33.61,33.52,33.57,7884.0
2017-01-09 11:15:00,33.59,33.59,33.54,33.58,18280.0,33.59,33.59,33.54,33.58,18280.0
2017-01-09 11:20:00,33.58,33.6,33.55,33.58,7579.0,33.58,33.6,33.55,33.58,7579.0
2017-01-09 11:25:00,33.59,33.62,33.56,33.59,5700.0,33.59,33.62,33.56,33.59,5700.0
2017-01-09 11:30:00,33.59,33.65,33.56,33.65,15547.0,33.59,33.65,33.56,33.65,15547.0
2017-01-09 11:35:00,33.65,33.67,33.63,33.66,9760.0,33.65,33.67,33.63,33.66,9760.0
2017-01-09 11:40:00,33.67,33.7,33.57,33.61,11260.0,33.67,33.7,33.57,33.61,11260.0
2017-01-09 11:45:00,33.61,33.65,33.56,33.56,9839.0,33.61,33.65,33.56,33.56,9839.0
2017-01-09 11:50:00,33.55,33.55,33.46,33.53,8933.0,33.55,33.55,33.46,33.53,8933.0
2017-01-09 11:55:00,33.52,33.52,33.4,33.45,7705.0,33.52,33.52,33.4,33.45,7705.0
2017-01-09 12:00:00,33.47,33.5,33.41,33.45,7945.0,33.47,33.5,33.41,33.45,7945.0
2017-01-09 12:05:00,33.48,33.56,33.47,33.56,8926.0,33.48,33.56,33.47,33.56,8926.0
2017-01-09 12:10:00,33.52,33.56,33.51,33.54,3500.0,33.52,33.56,33.51,33.54,3500.0
2017-01-09 12:15:00,33.57,33.64,33.55,33.6,16050.0,33.57,33.64,33.55,33.6,16050.0
2017-01-09 12:20:00,33.61,33.67,33.61,33.67,9043.0,33.61,33.67,33.61,33.67,9043.0
2017-01-09 12:25:00,33.64,33.64,33.59,33.63,6170.0,33.64,33.64,33.59,33.63,6170.0
2017-01-09 12:30:00,33.64,33.65,33.61,33.65,6597.0,33.64,33.65,33.61,33.65,6597.0
2017-01-09 12:35:00,33.63,33.63,33.55,33.55,5762.0,33.63,33.63,33.55,33.55,5762.0
2017-01-09 12:40:00,33.56,33.63,33.56,33.6,2400.0,33.56,33.63,33.56,33.6,2400.0
2017-01-09 12:45:00,33.62,33.66,33.58,33.58,11024.0,33.62,33.66,33.58,33.58,11024.0
2017-01-09 12:50:00,33.59,33.69,33.58,33.69,7630.0,33.59,33.69,33.58,33.69,7630.0
2017-01-09 12:55:00,33.68,33.68,33.63,33.64,9298.0,33.68,33.68,33.63,33.64,9298.0
2017-01-09 13:00:00,33.65,33.69,33.64,33.66,6529.0,33.65,33.69,33.64,33.66,6529.0
2017-01-09 13:05:00,33.65,33.67,33.63,33.64,1900.0,33.65,33.67,33.63,33.64,1900.0
2017-01-09 13:10:00,33.65,33.66,33.58,33.59,8600.0,33.65,33.66,33.58,33.59,8600.0
2017-01-09 13:15:00,33.59,33.62,33.58,33.6,3121.0,33.59,33.62,33.58,33.6,3121.0
2017-01-09 13:20:00,33.62,33.65,33.55,33.56,5700.0,33.62,33.65,33.55,33.56,5700.0
2017-01-09 13:25:00,33.56,33.56,33.52,33.55,8770.0,33.56,33.56,33.52,33.55,8770.0
2017-01-09 13:30:00,33.56,33.56,33.5,33.5,15466.0,33.56,33.56,33.5,33.5,15466.0
2017-01-09 13:35:00,33.5,33.52,33.45,33.46,20808.0,33.5,33.52,33.45,33.46,20808.0
2017-01-09 13:40:00,33.48,33.49,33.45,33.48,4450.0,33.48,33.49,33.45,33.48,4450.0
2017-01-09 13:45:00,33.47,33.5,33.46,33.49,5313.0,33.47,33.5,33.46,33.49,5313.0
2017-01-09 13:50:00,33.48,33.49,33.46,33.46,9970.0,33.48,33.49,33.46,33.46,9970.0
2017-01-09 13:55:00,33.44,33.45,33.42,33.44,6000.0,33.44,33.45,33.42,33.44,6000.0
2017-01-09 14:00:00,33.46,33.49,33.44,33.46,6801.0,33.46,33.49,33.44,33.46,6801.0
2017-01-09 14:05:00,33.48,33.53,33.47,33.52,5300.0,33.48,33.53,33.47,33.52,5300.0
2017-01-09 14:10:00,33.53,33.53,33.47,33.49,20096.0,33.53,33.53,33.47,33.49,20096.0
2017-01-09 14:15:00,33.5,33.55,33.48,33.55,6813.0,33.5,33.55,33.48,33.55,6813.0
2017-01-09 14:20:00,33.55,33.58,33.52,33.54,14544.0,33.55,33.58,33.52,33.54,14544.0
2017-01-09 14:25:00,33.54,33.57,33.51,33.51,13069.0,33.54,33.57,33.51,33.51,13069.0
2017-01-09 14:30:00,33.53,33.53,33.44,33.49,25398.0,33.53,33.53,33.44,33.49,25398.0
2017-01-09 14:35:00,33.47,33.52,33.46,33.52,6050.0,33.47,33.52,33.46,33.52,6050.0
2017-01-09 14:40:00,33.52,33.56,33.51,33.51,3920.0,33.52,33.56,33.51,33.51,3920.0
2017-01-09 14:45:00,33.53,33.57,33.5,33.56,6185.0,33.53,33.57,33.5,33.56,6185.0
2017-01-09 14:50:00,33.55,33.57,33.52,33.56,5900.0,33.55,33.57,33.52,33.56,5900.0
2017-01-09 14:55:00,33.57,33.59,33.53,33.53,21335.0,33.57,33.59,33.53,33.53,21335.0
2017-01-09 15:00:00,33.53,33.55,33.52,33.53,7827.0,33.53,33.55,33.52,33.53,7827.0
2017-01-09 15:05:00,33.54,33.56,33.53,33.55,10182.0,33.54,33.56,33.53,33.55,10182.0
2017-01-09 15:10:00,33.55,33.59,33.54,33.55,19028.0,33.55,33.59,33.54,33.55,19028.0
2017-01-09 15:15:00,33.55,33.58,33.52,33.57,6373.0,33.55,33.58,33.52,33.57,6373.0
2017-01-09 15:20:00,33.57,33.58,33.56,33.58,6295.0,33.57,33.58,33.56,33.58,6295.0
2017-01-09 15:25:00,33.58,33.64,33.55,33.63,7293.0,33.58,33.64,33.55,33.63,7293.0
2017-01-09 15:30:00,33.63,33.65,33.59,33.59,10037.0,33.63,33.65,33.59,33.59,10037.0
2017-01-09 15:35:00,33.59,33.62,33.55,33.59,15723.0,33.59,33.62,33.55,33.59,15723.0
2017-01-09 15:40:00,33.59,33.63,33.59,33.59,17168.0,33.59,33.63,33.59,33.59,17168.0
2017-01-09 15:45:00,33.6,33.61,33.58,33.6,20487.0,33.6,33.61,33.58,33.6,20487.0
2017-01-09 15:50:00,33.59,33.62,33.58,33.6,20923.0,33.59,33.62,33.58,33.6,20923.0
2017-01-09 15:55:00,33.61,33.61,33.56,33.57,42407.0,33.61,33.61,33.56,33.57,42407.0
2017-01-10 09:30:00,33.59,33.74,33.52,33.66,39448.0,33.59,33.74,33.52,33.66,39448.0
2017-01-10 09:35:00,33.73,33.78,33.57,33.69,19441.0,33.73,33.78,33.57,33.69,19441.0
2017-01-10 09:40:00,33.68,33.74,33.6,33.69,9396.0,33.68,33.74,33.6,33.69,9396.0
2017-01-10 09:45:00,33.69,33.74,33.51,33.56,19185.0,33.69,33.74,33.51,33.56,19185.0
2017-01-10 09:50:00,33.56,33.57,33.3,33.33,19464.0,33.56,33.57,33.3,33.33,19464.0
2017-01-10 09:55:00,33.3,33.33,33.06,33.06,37278.0,33.3,33.33,33.06,33.06,37278.0
2017-01-10 10:00:00,33.09,33.22,33.08,33.22,18999.0,33.09,33.22,33.08,33.22,18999.0
2017-01-10 10:05:00,33.2,33.22,33.08,33.16,18742.0,33.2,33.22,33.08,33.16,18742.0
2017-01-10 10:10:00,33.14,33.17,33.03,33.1,13213.0,33.14,33.17,33.03,33.1,13213.0
2017-01-10 10:15:00,33.1,33.1,33.01,33.02,17607.0,33.1,33.1,33.01,33.02,17607.0
2017-01-10 10:20:00,33.04,33.14,33.04,33.12,6180.0,33.04,33.14,33.04,33.12,6180.0
2017-01-10 10:25:00,33.12,33.26,33.1,33.24,10669.0,33.12,33.26,33.1,33.24,10669.0
2017-01-10 10:30:00,33.22,33.38,33.22,33.27,6913.0,33.22,33.38,33.22,33.27,6913.0
2017-01-10 10:35:00,33.28,33.28,33.21,33.27,10962.0,33.28,33.28,33.21,33.27,10962.0
2017-01-10 10:40:00,33.26,33.3,33.24,33.24,5962.0,33.26,33.3,33.24,33.24,5962.0
2017-01-10 10:45:00,33.27,33.32,33.21,33.23,8546.0,33.27,33.32,33.21,33.23,8546.0
2017-01-10 10:50:00,33.24,33.38,33.23,33.31,21848.0,33.24,33.38,33.23,33.31,21848.0
2017-01-10 10:55:00,33.31,33.33,33.23,33.3,16969.0,33.31,33.33,33.23,33.3,16969.0
2017-01-10 11:00:00,33.28,33.49,33.28,33.49,14538.0,33.28,33.49,33.28,33.49,14538.0
2017-01-10 11:05:00,33.48,33.53,33.46,33.46,21436.0,33.48,33.53,33.46,33.46,21436.0
2017-01-10 11:10:00,33.46,33.49,33.45,33.48,5656.0,33.46,33.49,33.45,33.48,5656.0
2017-01-10 11:15:00,33.49,33.52,33.37,33.39,8885.0,33.49,33.52,33.37,33.39,8885.0
2017-01-10 11:20:00,33.41,33.48,33.41,33.47,5899.0,33.41,33.48,33.41,33.47,5899.0
2017-01-10 11:25:00,33.48,33.49,33.39,33.4,27018.0,33.48,33.49,33.39,33.4,27018.0
2017-01-10 11:30:00,33.43,33.44,33.38,33.42,4345.0,33.43,33.44,33.38,33.42,4345.0
2017-01-10 11:35:00,33.41,33.43,33.4,33.42,8128.0,33.41,33.43,33.4,33.42,8128.0
2017-01-10 11:40:00,33.43,33.45,33.39,33.41,5780.0,33.43,33.45,33.39,33.41,5780.0
2017-01-10 11:45:00,33.43,33.45,33.4,33.42,6169.0,33.43,33.45,33.4,33.42,6169.0
2017-01-10 11:50:00,33.44,33.47,33.41,33.41,6400.0,33.44,33.47,33.41,33.41,6400.0
2017-01-10 11:55:00,33.42,33.47,33.39,33.42,6139.0,33.42,33.47,33.39,33.42,6139.0
2017-01-10 12:00:00,33.42,33.45,33.42,33.43,4363.0,33.42,33.45,33.42,33.43,4363.0
2017-01-10 12:05:00,33.43,33.46,33.42,33.46,7956.0,33.43,33.46,33.42,33.46,7956.0
2017-01-10 12:10:00,33.47,33.48,33.44,33.46,2805.0,33.47,33.48,33.44,33.46,2805.0
2017-01-10 12:15:00,33.47,33.53,33.46,33.46,9668.0,33.47,33.53,33.46,33.46,9668.0
2017-01-10 12:20:00,33.47,33.55,33.47,33.55,7300.0,33.47,33.55,33.47,33.55,7300.0
2017-01-10 12:25:00,33.54,33.6,33.53,33.55,9335.0,33.54,33.6,33.53,33.55,9335.0
2017-01-10 12:30:00,33.57,33.6,33.57,33.6,2500.0,33.57,33.6,33.57,33.6,2500.0
2017-01-10 12:35:00,33.6,33.61,33.55,33.59,14045.0,33.6,33.61,33.55,33.59,14045.0
2017-01-10 12:40:00,33.6,33.6,33.55,33.56,6410.0,33.6,33.6,33.55,33.56,6410.0
2017-01-10 12:45:00,33.56,33.57,33.48,33.48,11756.0,33.56,33.57,33.48,33.48,11756.0
2017-01-10 12:50:00,33.5,33.56,33.49,33.51,13608.0,33.5,33.56,33.49,33.51,13608.0
2017-01-10 12:55:00,33.51,33.52,33.49,33.5,4805.0,33.51,33.52,33.49,33.5,4805.0
2017-01-10 13:00:00,33.5,33.56,33.5,33.52,13611.0,33.5,33.56,33.5,33.52,13611.0
2017-01-10 13:05:00,33.53,33.56,33.49,33.56,22179.0,33.53,33.56,33.49,33.56,22179.0
2017-01-10 13:10:00,33.56,33.57,33.55,33.57,3400.0,33.56,33.57,33.55,33.57,3400.0
2017-01-10 13:15:00,33.55,33.6,33.52,33.58,6721.0,33.55,33.6,33.52,33.58,6721.0
2017-01-10 13:20:00,33.57,33.62,33.56,33.6,6638.0,33.57,33.62,33.56,33.6,6638.0
2017-01-10 13:25:00,33.6,33.61,33.58,33.59,3300.0,33.6,33.61,33.58,33.59,3300.0
2017-01-10 13:30:00,33.59,33.61,33.57,33.58,3814.0,33.59,33.61,33.57,33.58,3814.0
2017-01-10 13:35:00,33.59,33.6,33.57,33.58,5953.0,33.59,33.6,33.57,33.58,5953.0
2017-01-10 13:40:00,33.59,33.62,33.49,33.52,11811.0,33.59,33.62,33.49,33.52,11811.0
2017-01-10 13:45:00,33.5,33.57,33.5,33.55,9000.0,33.5,33.57,33.5,33.55,9000.0
2017-01-10 13:50:00,33.55,33.58,33.52,33.56,9617.0,33.55,33.58,33.52,33.56,9617.0
2017-01-10 13:55:00,33.56,33.56,33.48,33.5,4845.0,33.56,33.56,33.48,33.5,4845.0
2017-01-10 14:00:00,33.49,33.52,33.43,33.5,13622.0,33.49,33.52,33.43,33.5,13622.0
2017-01-10 14:05:00,33.52,33.52,33.47,33.47,4832.0,33.52,33.52,33.47,33.47,4832.0
2017-01-10 14:10:00,33.49,33.54,33.47,33.54,5907.0,33.49,33.54,33.47,33.54,5907.0
2017-01-10 14:15:00,33.56,33.57,33.51,33.55,5350.0,33.56,33.57,33.51,33.55,5350.0
2017-01-10 14:20:00,33.54,33.55,33.48,33.48,15641.0,33.54,33.55,33.48,33.48,15641.0
2017-01-10 14:25:00,33.48,33.48,33.38,33.39,29611.0,33.48,33.48,33.38,33.39,29611.0
2017-01-10 14:30:00,33.38,33.43,33.37,33.41,5350.0,33.38,33.43,33.37,33.41,5350.0
2017-01-10 14:35:00,33.43,33.48,33.42,33.47,8165.0,33.43,33.48,33.42,33.47,8165.0
2017-01-10 14:40:00,33.47,33.49,33.41,33.43,14038.0,33.47,33.49,33.41,33.43,14038.0
2017-01-10 14:45:00,33.44,33.45,33.39,33.41,11028.0,33.44,33.45,33.39,33.41,11028.0
2017-01-10 14:50:00,33.41,33.43,33.39,33.42,13151.0,33.41,33.43,33.39,33.42,13151.0
2017-01-10 14:55:00,33.41,33.49,33.38,33.48,34932.0,33.41,33.49,33.38,33.48,34932.0
2017-01-10 15:00:00,33.47,33.48,33.43,33.45,4511.0,33.47,33.48,33.43,33.45,4511.0
2017-01-10 15:05:00,33.46,33.53,33.4,33.43,31245.0,33.46,33.53,33.4,33.43,31245.0
2017-01-10 15:10:00,33.44,33.45,33.32,33.32,34265.0,33.44,33.45,33.32,33.32,34265.0
2017-01-10 15:15:00,33.33,33.38,33.32,33.36,5700.0,33.33,33.38,33.32,33.36,5700.0
2017-01-10 15:20:00,33.37,33.41,33.35,33.37,5763.0,33.37,33.41,33.35,33.37,5763.0
2017-01-10 15:25:00,33.35,33.37,33.33,33.35,7822.0,33.35,33.37,33.33,33.35,7822.0
2017-01-10 15:30:00,33.34,33.38,33.33,33.35,22143.0,33.34,33.38,33.33,33.35,22143.0
2017-01-10 15:35:00,33.36,33.44,33.36,33.38,12523.0,33.36,33.44,33.36,33.38,12523.0
2017-01-10 15:40:00,33.38,33.42,33.36,33.41,17647.0,33.38,33.42,33.36,33.41,17647.0
2017-01-10 15:45:00,33.41,33.43,33.38,33.4,17134.0,33.41,33.43,33.38,33.4,17134.0
2017-01-10 15:50:00,33.4,33.44,33.38,33.43,17054.0,33.4,33.44,33.38,33.43,17054.0
2017-01-10 15:55:00,33.43,33.43,33.38,33.4,51753.0,33.43,33.43,33.38,33.4,51753.0
2017-01-11 09:30:00,33.34,33.55,33.21,33.34,28477.0,33.34,33.55,33.21,33.34,28477.0
2017-01-11 09:35:00,33.3,33.49,33.21,33.43,10512.0,33.3,33.49,33.21,33.43,10512.0
2017-01-11 09:40:00,33.46,33.58,33.44,33.55,19006.0,33.46,33.58,33.44,33.55,19006.0
2017-01-11 09:45:00,33.51,33.66,33.51,33.65,17822.0,33.51,33.66,33.51,33.65,17822.0
2017-01-11 09:50:00,33.63,34.0,33.61,33.97,68256.0,33.63,34.0,33.61,33.97,68256.0
2017-01-11 09:55:00,33.99,34.17,33.9,34.14,73521.0,33.99,34.17,33.9,34.14,73521.0
2017-01-11 10:00:00,34.18,34.18,34.0,34.09,53718.0,34.18,34.18,34.0,34.09,53718.0
2017-01-11 10:05:00,34.12,34.39,34.09,34.35,73533.0,34.12,34.39,34.09,34.35,73533.0
2017-01-11 10:10:00,34.35,34.45,34.34,34.35,42160.0,34.35,34.45,34.34,34.35,42160.0
2017-01-11 10:15:00,34.37,34.38,34.24,34.36,21153.0,34.37,34.38,34.24,34.36,21153.0
2017-01-11 10:20:00,34.35,34.56,34.35,34.55,60249.0,34.35,34.56,34.35,34.55,60249.0
2017-01-11 10:25:00,34.56,34.66,34.52,34.55,64449.0,34.56,34.66,34.52,34.55,64449.0
2017-01-11 10:30:00,34.5,34.62,34.46,34.55,38033.0,34.5,34.62,34.46,34.55,38033.0
2017-01-11 10:35:00,34.52,34.83,34.52,34.83,80754.0,34.52,34.83,34.52,34.83,80754.0
2017-01-11 10:40:00,34.83,34.89,34.81,34.89,50647.0,34.83,34.89,34.81,34.89,50647.0
2017-01-11 10:45:00,34.86,34.98,34.84,34.87,44689.0,34.86,34.98,34.84,34.87,44689.0
2017-01-11 10:50:00,34.89,34.98,34.83,34.92,41005.0,34.89,34.98,34.83,34.92,41005.0
2017-01-11 10:55:00,34.91,34.92,34.74,34.79,40825.0,34.91,34.92,34.74,34.79,40825.0
2017-01-11 11:00:00,34.8,34.89,34.8,34.88,36586.0,34.8,34.89,34.8,34.88,36586.0
2017-01-11 11:05:00,34.89,34.94,34.82,34.88,22545.0,34.89,34.94,34.82,34.88,22545.0
2017-01-11 11:10:00,34.88,34.88,34.8,34.87,16708.0,34.88,34.88,34.8,34.87,16708.0
2017-01-11 11:15:00,34.87,34.94,34.82,34.82,35178.0,34.87,34.94,34.82,34.82,35178.0
2017-01-11 11:20:00,34.84,34.87,34.66,34.66,26812.0,34.84,34.87,34.66,34.66,26812.0
2017-01-11 11:25:00,34.65,34.8,34.64,34.73,31944.0,34.65,34.8,34.64,34.73,31944.0
2017-01-11 11:30:00,34.71,34.78,34.68,34.77,27200.0,34.71,34.78,34.68,34.77,27200.0
2017-01-11 11:35:00,34.73,34.75,34.49,34.59,40673.0,34.73,34.75,34.49,34.59,40673.0
2017-01-11 11:40:00,34.59,34.8,34.59,34.8,22145.0,34.59,34.8,34.59,34.8,22145.0
2017-01-11 11:45:00,34.8,34.99,34.77,34.95,86751.0,34.8,34.99,34.77,34.95,86751.0
2017-01-11 11:50:00,34.95,35.25,34.93,35.2,133063.0,34.95,35.25,34.93,35.2,133063.0
2017-01-11 11:55:00,35.18,35.22,35.12,35.21,25330.0,35.18,35.22,35.12,35.21,25330.0
2017-01-11 12:00:00,35.2,35.22,35.11,35.16,27622.0,35.2,35.22,35.11,35.16,27622.0
2017-01-11 12:05:00,35.15,35.19,35.01,35.04,18496.0,35.15,35.19,35.01,35.04,18496.0
2017-01-11 12:10:00,35.03,35.08,34.96,35.03,53717.0,35.03,35.08,34.96,35.03,53717.0
2017-01-11 12:15:00,35.03,35.03,34.83,34.9,35973.0,35.03,35.03,34.83,34.9,35973.0
2017-01-11 12:20:00,34.88,35.0,34.85,34.98,20731.0,34.88,35.0,34.85,34.98,20731.0
2017-01-11 12:25:00,35.0,35.03,34.93,34.94,13035.0,35.0,35.03,34.93,34.94,13035.0
2017-01-11 12:30:00,34.95,35.01,34.9,34.94,14673.0,34.95,35.01,34.9,34.94,14673.0
2017-01-11 12:35:00,34.96,35.04,34.91,34.94,18912.0,34.96,35.04,34.91,34.94,18912.0
2017-01-11 12:40:00,34.96,34.97,34.77,34.84,22323.0,34.96,34.97,34.77,34.84,22323.0
2017-01-11 12:45:00,34.82,34.86,34.75,34.86,14803.0,34.82,34.86,34.75,34.86,14803.0
2017-01-11 12:50:00,34.84,34.89,34.75,34.78,11096.0,34.84,34.89,34.75,34.78,11096.0
2017-01-11 12:55:00,34.77,34.84,34.73,34.83,15826.0,34.77,34.84,34.73,34.83,15826.0
2017-01-11 13:00:00,34.82,34.87,34.65,34.65,15540.0,34.82,34.87,34.65,34.65,15540.0
2017-01-11 13:05:00,34.66,34.68,34.63,34.66,18282.0,34.66,34.68,34.63,34.66,18282.0
2017-01-11 13:10:00,34.67,34.74,34.65,34.71,12967.0,34.67,34.74,34.65,34.71,12967.0
2017-01-11 13:15:00,34.73,34.74,34.57,34.62,22169.0,34.73,34.74,34.57,34.62,22169.0
2017-01-11 13:20:00,34.63,34.74,34.6,34.73,14757.0,34.63,34.74,34.6,34.73,14757.0
2017-01-11 13:25:00,34.75,34.75,34.58,34.62,13793.0,34.75,34.75,34.58,34.62,13793.0
2017-01-11 13:30:00,34.6,34.69,34.58,34.63,9336.0,34.6,34.69,34.58,34.63,9336.0
2017-01-11 13:35:00,34.62,34.78,34.6,34.69,11699.0,34.62,34.78,34.6,34.69,11699.0
2017-01-11 13:40:00,34.69,34.71,34.64,34.66,30321.0,34.69,34.71,34.64,34.66,30321.0
2017-01-11 13:45:00,34.66,34.7,34.62,34.7,12809.0,34.66,34.7,34.62,34.7,12809.0
2017-01-11 13:50:00,34.7,34.71,34.61,34.62,13148.0,34.7,34.71,34.61,34.62,13148.0
2017-01-11 13:55:00,34.65,34.82,34.63,34.81,47350.0,34.65,34.82,34.63,34.81,47350.0
2017-01-11 14:00:00,34.81,35.0,34.8,34.97,35287.0,34.81,35.0,34.8,34.97,35287.0
2017-01-11 14:05:00,34.98,35.01,34.92,34.95,41162.0,34.98,35.01,34.92,34.95,41162.0
2017-01-11 14:10:00,34.98,35.02,34.88,34.88,30119.0,34.98,35.02,34.88,34.88,30119.0
2017-01-11 14:15:00,34.9,34.93,34.78,34.8,30743.0,34.9,34.93,34.78,34.8,30743.0
2017-01-11 14:20:00,34.8,34.97,34.8,34.95,25833.0,34.8,34.97,34.8,34.95,25833.0
2017-01-11 14:25:00,34.96,35.0,34.93,34.97,12373.0,34.96,35.0,34.93,34.97,12373.0
2017-01-11 14:30:00,34.96,35.02,34.95,35.0,28028.0,34.96,35.02,34.95,35.0,28028.0
2017-01-11 14:35:00,35.0,35.14,35.0,35.14,34709.0,35.0,35.14,35.0,35.14,34709.0
2017-01-11 14:40:00,35.12,35.12,34.98,35.05,32262.0,35.12,35.12,34.98,35.05,32262.0
2017-01-11 14:45:00,35.07,35.09,35.0,35.05,9800.0,35.07,35.09,35.0,35.05,9800.0
2017-01-11 14:50:00,35.04,35.1,35.01,35.08,27931.0,35.04,35.1,35.01,35.08,27931.0
2017-01-11 14:55:00,35.05,35.1,35.01,35.1,16791.0,35.05,35.1,35.01,35.1,16791.0
2017-01-11 15:00:00,35.07,35.11,35.06,35.07,29448.0,35.07,35.11,35.06,35.07,29448.0
2017-01-11 15:05:00,35.08,35.12,35.03,35.05,18968.0,35.08,35.12,35.03,35.05,18968.0
2017-01-11 15:10:00,35.04,35.06,34.98,35.0,24335.0,35.04,35.06,34.98,35.0,24335.0
2017-01-11 15:15:00,35.02,35.02,34.97,35.01,27259.0,35.02,35.02,34.97,35.01,27259.0
2017-01-11 15:20:00,35.02,35.05,34.98,35.05,31206.0,35.02,35.05,34.98,35.05,31206.0
2017-01-11 15:25:00,35.04,35.05,35.02,35.05,42252.0,35.04,35.05,35.02,35.05,42252.0
2017-01-11 15:30:00,35.05,35.1,35.0,35.04,54725.0,35.05,35.1,35.0,35.04,54725.0
2017-01-11 15:35:00,35.05,35.1,35.04,35.08,29227.0,35.05,35.1,35.04,35.08,29227.0
2017-01-11 15:40:00,35.08,35.09,35.02,35.07,36438.0,35.08,35.09,35.02,35.07,36438.0
2017-01-11 15:45:00,35.07,35.14,35.07,35.11,57256.0,35.07,35.14,35.07,35.11,57256.0
2017-01-11 15:50:00,35.11,35.14,35.01,35.01,112333.0,35.11,35.14,35.01,35.01,112333.0
2017-01-11 15:55:00,35.02,35.06,34.97,35.0,183395.0,35.02,35.06,34.97,35.0,183395.0
2017-01-12 09:30:00,35.05,35.11,34.58,34.82,38850.0,35.05,35.11,34.58,34.82,38850.0
2017-01-12 09:35:00,34.86,34.93,34.65,34.67,30237.0,34.86,34.93,34.65,34.67,30237.0
2017-01-12 09:40:00,34.65,34.7,34.52,34.55,47402.0,34.65,34.7,34.52,34.55,47402.0
2017-01-12 09:45:00,34.62,34.76,34.6,34.61,23110.0,34.62,34.76,34.6,34.61,23110.0
2017-01-12 09:50:00,34.63,34.68,34.56,34.6,10788.0,34.63,34.68,34.56,34.6,10788.0
2017-01-12 09:55:00,34.6,34.64,34.4,34.55,35637.0,34.6,34.64,34.4,34.55,35637.0
2017-01-12 10:00:00,34.6,34.68,34.4,34.43,30180.0,34.6,34.68,34.4,34.43,30180.0
2017-01-12 10:05:00,34.47,34.51,34.32,34.4,34562.0,34.47,34.51,34.32,34.4,34562.0
2017-01-12 10:10:00,34.41,34.45,34.25,34.25,15461.0,34.41,34.45,34.25,34.25,15461.0
2017-01-12 10:15:00,34.31,34.39,34.27,34.34,16810.0,34.31,34.39,34.27,34.34,16810.0
2017-01-12 10:20:00,34.36,34.4,34.3,34.37,25355.0,34.36,34.4,34.3,34.37,25355.0
2017-01-12 10:25:00,34.38,34.53,34.38,34.49,28279.0,34.38,34.53,34.38,34.49,28279.0
2017-01-12 10:30:00,34.48,34.5,34.4,34.43,7725.0,34.48,34.5,34.4,34.43,7725.0
2017-01-12 10:35:00,34.43,34.45,34.31,34.35,12438.0,34.43,34.45,34.31,34.35,12438.0
2017-01-12 10:40:00,34.33,34.52,34.28,34.49,20614.0,34.33,34.52,34.28,34.49,20614.0
2017-01-12 10:45:00,34.48,34.56,34.42,34.5,22522.0,34.48,34.56,34.42,34.5,22522.0
2017-01-12 10:50:00,34.55,34.55,34.48,34.5,8817.0,34.55,34.55,34.48,34.5,8817.0
2017-01-12 10:55:00,34.49,34.53,34.47,34.49,23346.0,34.49,34.53,34.47,34.49,23346.0
2017-01-12 11:00:00,34.5,34.5,34.38,34.38,24479.0,34.5,34.5,34.38,34.38,24479.0
2017-01-12 11:05:00,34.4,34.44,34.38,34.42,7315.0,34.4,34.44,34.38,34.42,7315.0
2017-01-12 11:10:00,34.42,34.5,34.41,34.5,12394.0,34.42,34.5,34.41,34.5,12394.0
2017-01-12 11:15:00,34.51,34.59,34.45,34.54,11720.0,34.51,34.59,34.45,34.54,11720.0
2017-01-12 11:20:00,34.53,34.6,34.5,34.56,7574.0,34.53,34.6,34.5,34.56,7574.0
2017-01-12 11:25:00,34.58,34.65,34.56,34.64,11949.0,34.58,34.65,34.56,34.64,11949.0
2017-01-12 11:30:00,34.65,34.65,34.59,34.63,11652.0,34.65,34.65,34.59,34.63,11652.0
2017-01-12 11:35:00,34.62,34.68,34.61,34.62,8189.0,34.62,34.68,34.61,34.62,8189.0
2017-01-12 11:40:00,34.62,34.67,34.58,34.66,10898.0,34.62,34.67,34.58,34.66,10898.0
2017-01-12 11:45:00,34.67,34.69,34.66,34.68,3326.0,34.67,34.69,34.66,34.68,3326.0
2017-01-12 11:50:00,34.69,34.73,34.66,34.7,10929.0,34.69,34.73,34.66,34.7,10929.0
2017-01-12 11:55:00,34.71,34.72,34.65,34.71,14203.0,34.71,34.72,34.65,34.71,14203.0
2017-01-12 12:00:00,34.71,34.83,34.71,34.82,12149.0,34.71,34.83,34.71,34.82,12149.0
2017-01-12 12:05:00,34.81,34.84,34.78,34.83,8659.0,34.81,34.84,34.78,34.83,8659.0
2017-01-12 12:10:00,34.83,34.83,34.79,34.79,4150.0,34.83,34.83,34.79,34.79,4150.0
2017-01-12 12:15:00,34.79,34.9,34.79,34.9,12412.0,34.79,34.9,34.79,34.9,12412.0
2017-01-12 12:20:00,34.89,34.91,34.83,34.84,11520.0,34.89,34.91,34.83,34.84,11520.0
2017-01-12 12:25:00,34.84,34.87,34.81,34.86,5007.0,34.84,34.87,34.81,34.86,5007.0
2017-01-12 12:30:00,34.85,34.87,34.8,34.83,4349.0,34.85,34.87,34.8,34.83,4349.0
2017-01-12 12:35:00,34.85,34.89,34.79,34.84,4195.0,34.85,34.89,34.79,34.84,4195.0
2017-01-12 12:40:00,34.81,34.84,34.8,34.83,7100.0,34.81,34.84,34.8,34.83,7100.0
2017-01-12 12:45:00,34.84,34.85,34.82,34.85,3225.0,34.84,34.85,34.82,34.85,3225.0
2017-01-12 12:50:00,34.84,34.87,34.83,34.85,6455.0,34.84,34.87,34.83,34.85,6455.0
2017-01-12 12:55:00,34.86,34.9,34.85,34.86,8421.0,34.86,34.9,34.85,34.86,8421.0
2017-01-12 13:00:00,34.87,34.93,34.87,34.89,6864.0,34.87,34.93,34.87,34.89,6864.0
2017-01-12 13:05:00,34.89,34.9,34.85,34.86,6103.0,34.89,34.9,34.85,34.86,6103.0
2017-01-12 13:10:00,34.9,34.9,34.82,34.83,3700.0,34.9,34.9,34.82,34.83,3700.0
2017-01-12 13:15:00,34.81,34.85,34.8,34.83,8359.0,34.81,34.85,34.8,34.83,8359.0
2017-01-12 13:20:00,34.83,34.83,34.73,34.79,7399.0,34.83,34.83,34.73,34.79,7399.0
2017-01-12 13:25:00,34.79,34.79,34.75,34.75,3305.0,34.79,34.79,34.75,34.75,3305.0
2017-01-12 13:30:00,34.76,34.76,34.7,34.72,6446.0,34.76,34.76,34.7,34.72,6446.0
2017-01-12 13:35:00,34.74,34.77,34.73,34.74,4600.0,34.74,34.77,34.73,34.74,4600.0
2017-01-12 13:40:00,34.74,34.83,34.74,34.78,9749.0,34.74,34.83,34.74,34.78,9749.0
2017-01-12 13:45:00,34.76,34.84,34.75,34.84,6989.0,34.76,34.84,34.75,34.84,6989.0
2017-01-12 13:50:00,34.82,34.84,34.81,34.82,2600.0,34.82,34.84,34.81,34.82,2600.0
2017-01-12 13:55:00,34.82,34.88,34.78,34.81,7555.0,34.82,34.88,34.78,34.81,7555.0
2017-01-12 14:00:00,34.82,34.88,34.82,34.84,3769.0,34.82,34.88,34.82,34.84,3769.0
2017-01-12 14:05:00,34.83,34.87,34.8,34.86,9277.0,34.83,34.87,34.8,34.86,9277.0
2017-01-12 14:10:00,34.85,34.93,34.85,34.93,16347.0,34.85,34.93,34.85,34.93,16347.0
2017-01-12 14:15:00,34.91,34.97,34.91,34.93,15691.0,34.91,34.97,34.91,34.93,15691.0
2017-01-12 14:20:00,34.93,34.95,34.84,34.86,6100.0,34.93,34.95,34.84,34.86,6100.0
2017-01-12 14:25:00,34.85,34.88,34.82,34.88,8357.0,34.85,34.88,34.82,34.88,8357.0
2017-01-12 14:30:00,34.88,34.89,34.85,34.89,5980.0,34.88,34.89,34.85,34.89,5980.0
2017-01-12 14:35:00,34.89,34.9,34.86,34.88,6252.0,34.89,34.9,34.86,34.88,6252.0
2017-01-12 14:40:00,34.89,34.89,34.83,34.85,5650.0,34.89,34.89,34.83,34.85,5650.0
2017-01-12 14:45:00,34.86,34.88,34.79,34.8,7345.0,34.86,34.88,34.79,34.8,7345.0
2017-01-12 14:50:00,34.82,34.87,34.82,34.83,4710.0,34.82,34.87,34.82,34.83,4710.0
2017-01-12 14:55:00,34.85,34.88,34.84,34.87,3830.0,34.85,34.88,34.84,34.87,3830.0
2017-01-12 15:00:00,34.88,34.89,34.79,34.79,10112.0,34.88,34.89,34.79,34.79,10112.0
2017-01-12 15:05:00,34.76,34.77,34.73,34.76,5758.0,34.76,34.77,34.73,34.76,5758.0
2017-01-12 15:10:00,34.76,34.8,34.74,34.76,7643.0,34.76,34.8,34.74,34.76,7643.0
2017-01-12 15:15:00,34.77,34.79,34.75,34.79,6320.0,34.77,34.79,34.75,34.79,6320.0
2017-01-12 15:20:00,34.81,34.85,34.81,34.85,9316.0,34.81,34.85,34.81,34.85,9316.0
2017-01-12 15:25:00,34.87,34.89,34.85,34.88,14027.0,34.87,34.89,34.85,34.88,14027.0
2017-01-12 15:30:00,34.88,34.91,34.8,34.8,18829.0,34.88,34.91,34.8,34.8,18829.0
2017-01-12 15:35:00,34.8,34.86,34.79,34.85,16585.0,34.8,34.86,34.79,34.85,16585.0
2017-01-12 15:40:00,34.85,34.86,34.8,34.82,28143.0,34.85,34.86,34.8,34.82,28143.0
2017-01-12 15:45:00,34.82,34.84,34.79,34.81,25080.0,34.82,34.84,34.79,34.81,25080.0
2017-01-12 15:50:00,34.81,34.84,34.8,34.84,41211.0,34.81,34.84,34.8,34.84,41211.0
2017-01-12 15:55:00,34.84,34.9,34.83,34.87,73936.0,34.84,34.9,34.83,34.87,73936.0
2017-01-13 09:30:00,34.91,35.4,34.73,35.4,35011.0,34.91,35.4,34.73,35.4,35011.0
2017-01-13 09:35:00,35.33,35.43,35.17,35.21,38133.0,35.33,35.43,35.17,35.21,38133.0
2017-01-13 09:40:00,35.18,35.49,35.18,35.45,28658.0,35.18,35.49,35.18,35.45,28658.0
2017-01-13 09:45:00,35.49,36.07,35.49,36.05,116135.0,35.49,36.07,35.49,36.05,116135.0
2017-01-13 09:50:00,36.05,36.09,35.79,35.92,62978.0,36.05,36.09,35.79,35.92,62978.0
2017-01-13 09:55:00,35.91,36.36,35.91,36.32,128196.0,35.91,36.36,35.91,36.32,128196.0
2017-01-13 10:00:00,36.32,36.35,36.13,36.24,46720.0,36.32,36.35,36.13,36.24,46720.0
2017-01-13 10:05:00,36.26,36.32,36.16,36.27,42033.0,36.26,36.32,36.16,36.27,42033.0
2017-01-13 10:10:00,36.29,36.41,36.21,36.28,43094.0,36.29,36.41,36.21,36.28,43094.0
2017-01-13 10:15:00,36.27,36.28,35.97,36.1,60471.0,36.27,36.28,35.97,36.1,60471.0
2017-01-13 10:20:00,36.13,36.16,35.96,36.02,21166.0,36.13,36.16,35.96,36.02,21166.0
2017-01-13 10:25:00,35.99,36.08,35.89,35.9,59084.0,35.99,36.08,35.89,35.9,59084.0
2017-01-13 10:30:00,35.88,36.05,35.88,35.95,39403.0,35.88,36.05,35.88,35.95,39403.0
2017-01-13 10:35:00,35.94,36.01,35.93,35.97,28252.0,35.94,36.01,35.93,35.97,28252.0
2017-01-13 10:40:00,35.95,36.14,35.95,36.14,26923.0,35.95,36.14,35.95,36.14,26923.0
2017-01-13 10:45:00,36.14,36.19,36.07,36.13,20395.0,36.14,36.19,36.07,36.13,20395.0
2017-01-13 10:50:00,36.12,36.16,36.06,36.15,24617.0,36.12,36.16,36.06,36.15,24617.0
2017-01-13 10:55:00,36.16,36.3,36.16,36.24,24691.0,36.16,36.3,36.16,36.24,24691.0
2017-01-13 11:00:00,36.25,36.27,36.2,36.24,14880.0,36.25,36.27,36.2,36.24,14880.0
2017-01-13 11:05:00,36.23,36.33,36.21,36.32,28671.0,36.23,36.33,36.21,36.32,28671.0
2017-01-13 11:10:00,36.31,36.35,36.14,36.17,21801.0,36.31,36.35,36.14,36.17,21801.0
2017-01-13 11:15:00,36.15,36.19,36.12,36.17,17207.0,36.15,36.19,36.12,36.17,17207.0
2017-01-13 11:20:00,36.16,36.23,36.13,36.18,12972.0,36.16,36.23,36.13,36.18,12972.0
2017-01-13 11:25:00,36.18,36.24,36.17,36.22,11993.0,36.18,36.24,36.17,36.22,11993.0
2017-01-13 11:30:00,36.23,36.23,36.14,36.18,14355.0,36.23,36.23,36.14,36.18,14355.0
2017-01-13 11:35:00,36.15,36.23,36.14,36.17,16678.0,36.15,36.23,36.14,36.17,16678.0
2017-01-13 11:40:00,36.18,36.22,36.12,36.15,26849.0,36.18,36.22,36.12,36.15,26849.0
2017-01-13 11:45:00,36.14,36.22,36.12,36.2,8146.0,36.14,36.22,36.12,36.2,8146.0
2017-01-13 11:50:00,36.2,36.21,36.14,36.17,23586.0,36.2,36.21,36.14,36.17,23586.0
2017-01-13 11:55:00,36.18,36.21,36.16,36.19,8065.0,36.18,36.21,36.16,36.19,8065.0
2017-01-13 12:00:00,36.2,36.21,36.12,36.13,10410.0,36.2,36.21,36.12,36.13,10410.0
2017-01-13 12:05:00,36.11,36.13,36.05,36.05,17616.0,36.11,36.13,36.05,36.05,17616.0
2017-01-13 12:10:00,36.06,36.07,35.95,36.03,22143.0,36.06,36.07,35.95,36.03,22143.0
2017-01-13 12:15:00,36.02,36.07,36.0,36.04,10377.0,36.02,36.07,36.0,36.04,10377.0
2017-01-13 12:20:00,36.02,36.06,36.01,36.04,10213.0,36.02,36.06,36.01,36.04,10213.0
2017-01-13 12:25:00,36.04,36.09,36.0,36.01,9341.0,36.04,36.09,36.0,36.01,9341.0
2017-01-13 12:30:00,36.02,36.11,36.02,36.11,11837.0,36.02,36.11,36.02,36.11,11837.0
2017-01-13 12:35:00,36.09,36.09,36.04,36.09,9969.0,36.09,36.09,36.04,36.09,9969.0
2017-01-13 12:40:00,36.06,36.1,36.06,36.08,9610.0,36.06,36.1,36.06,36.08,9610.0
2017-01-13 12:45:00,36.08,36.11,36.07,36.1,5463.0,36.08,36.11,36.07,36.1,5463.0
2017-01-13 12:50:00,36.11,36.11,36.06,36.09,6857.0,36.11,36.11,36.06,36.09,6857.0
2017-01-13 12:55:00,36.1,36.1,36.02,36.05,17459.0,36.1,36.1,36.02,36.05,17459.0
2017-01-13 13:00:00,36.05,36.07,36.03,36.07,9978.0,36.05,36.07,36.03,36.07,9978.0
2017-01-13 13:05:00,36.06,36.07,36.02,36.06,9109.0,36.06,36.07,36.02,36.06,9109.0
2017-01-13 13:10:00,36.06,36.09,36.02,36.04,12652.0,36.06,36.09,36.02,36.04,12652.0
2017-01-13 13:15:00,36.05,36.06,36.02,36.04,7360.0,36.05,36.06,36.02,36.04,7360.0
2017-01-13 13:20:00,36.03,36.06,35.97,35.99,37556.0,36.03,36.06,35.97,35.99,37556.0
2017-01-13 13:25:00,35.98,35.98,35.91,35.93,23547.0,35.98,35.98,35.91,35.93,23547.0
2017-01-13 13:30:00,35.95,35.98,35.93,35.98,8471.0,35.95,35.98,35.93,35.98,8471.0
2017-01-13 13:35:00,35.95,35.96,35.9,35.9,3362.0,35.95,35.96,35.9,35.9,3362.0
2017-01-13 13:40:00,35.9,35.9,35.83,35.83,15153.0,35.9,35.9,35.83,35.83,15153.0
2017-01-13 13:45:00,35.85,35.89,35.84,35.85,4445.0,35.85,35.89,35.84,35.85,4445.0
2017-01-13 13:50:00,35.86,35.9,35.85,35.88,8647.0,35.86,35.9,35.85,35.88,8647.0
2017-01-13 13:55:00,35.88,35.92,35.88,35.9,8031.0,35.88,35.92,35.88,35.9,8031.0
2017-01-13 14:00:00,35.89,35.91,35.87,35.89,8398.0,35.89,35.91,35.87,35.89,8398.0
2017-01-13 14:05:00,35.9,35.9,35.85,35.87,5512.0,35.9,35.9,35.85,35.87,5512.0
2017-01-13 14:10:00,35.87,35.87,35.8,35.83,13199.0,35.87,35.87,35.8,35.83,13199.0
2017-01-13 14:15:00,35.84,35.87,35.8,35.85,11078.0,35.84,35.87,35.8,35.85,11078.0
2017-01-13 14:20:00,35.86,35.86,35.83,35.86,11660.0,35.86,35.86,35.83,35.86,11660.0
2017-01-13 14:25:00,35.86,35.87,35.73,35.76,14544.0,35.86,35.87,35.73,35.76,14544.0
2017-01-13 14:30:00,35.74,35.89,35.73,35.81,42511.0,35.74,35.89,35.73,35.81,42511.0
2017-01-13 14:35:00,35.81,35.89,35.75,35.87,25475.0,35.81,35.89,35.75,35.87,25475.0
2017-01-13 14:40:00,35.83,35.83,35.78,35.8,7840.0,35.83,35.83,35.78,35.8,7840.0
2017-01-13 14:45:00,35.79,35.81,35.76,35.79,3840.0,35.79,35.81,35.76,35.79,3840.0
2017-01-13 14:50:00,35.81,35.86,35.77,35.86,4815.0,35.81,35.86,35.77,35.86,4815.0
2017-01-13 14:55:00,35.85,35.85,35.81,35.85,5698.0,35.85,35.85,35.81,35.85,5698.0
2017-01-13 15:00:00,35.85,35.9,35.84,35.9,2810.0,35.85,35.9,35.84,35.9,2810.0
2017-01-13 15:05:00,35.87,35.9,35.84,35.9,19127.0,35.87,35.9,35.84,35.9,19127.0
2017-01-13 15:10:00,35.89,35.89,35.83,35.84,22772.0,35.89,35.89,35.83,35.84,22772.0
2017-01-13 15:15:00,35.85,35.85,35.79,35.81,11009.0,35.85,35.85,35.79,35.81,11009.0
2017-01-13 15:20:00,35.79,35.82,35.79,35.82,9232.0,35.79,35.82,35.79,35.82,9232.0
2017-01-13 15:25:00,35.82,35.84,35.8,35.83,6645.0,35.82,35.84,35.8,35.83,6645.0
2017-01-13 15:30:00,35.82,35.84,35.72,35.77,22384.0,35.82,35.84,35.72,35.77,22384.0
2017-01-13 15:35:00,35.76,35.76,35.68,35.69,28816.0,35.76,35.76,35.68,35.69,28816.0
2017-01-13 15:40:00,35.69,35.76,35.68,35.76,22664.0,35.69,35.76,35.68,35.76,22664.0
2017-01-13 15:45:00,35.76,35.76,35.7,35.71,18730.0,35.76,35.76,35.7,35.71,18730.0
2017-01-13 15:50:00,35.71,35.77,35.71,35.76,25131.0,35.71,35.77,35.71,35.76,25131.0
2017-01-13 15:55:00,35.76,35.77,35.73,35.75,45933.0,35.76,35.77,35.73,35.75,45933.0
2017-01-17 09:30:00,35.69,35.72,35.36,35.46,60302.0,35.69,35.72,35.36,35.46,60302.0
2017-01-17 09:35:00,35.42,35.52,35.25,35.5,26037.0,35.42,35.52,35.25,35.5,26037.0
2017-01-17 09:40:00,35.46,35.64,35.45,35.57,16704.0,35.46,35.64,35.45,35.57,16704.0
2017-01-17 09:45:00,35.58,35.65,35.53,35.55,34171.0,35.58,35.65,35.53,35.55,34171.0
2017-01-17 09:50:00,35.55,35.63,35.44,35.58,27329.0,35.55,35.63,35.44,35.58,27329.0
2017-01-17 09:55:00,35.58,35.65,35.52,35.65,11195.0,35.58,35.65,35.52,35.65,11195.0
2017-01-17 10:00:00,35.68,35.68,35.58,35.62,13642.0,35.68,35.68,35.58,35.62,13642.0
2017-01-17 10:05:00,35.63,35.77,35.59,35.65,16213.0,35.63,35.77,35.59,35.65,16213.0
2017-01-17 10:10:00,35.64,35.96,35.64,35.95,34019.0,35.64,35.96,35.64,35.95,34019.0
2017-01-17 10:15:00,35.95,36.09,35.94,36.02,42007.0,35.95,36.09,35.94,36.02,42007.0
2017-01-17 10:20:00,36.0,36.09,35.97,36.05,26174.0,36.0,36.09,35.97,36.05,26174.0
2017-01-17 10:25:00,36.01,36.01,35.8,35.84,21439.0,36.01,36.01,35.8,35.84,21439.0
2017-01-17 10:30:00,35.83,35.86,35.71,35.86,17570.0,35.83,35.86,35.71,35.86,17570.0
2017-01-17 10:35:00,35.86,36.02,35.83,35.97,8229.0,35.86,36.02,35.83,35.97,8229.0
2017-01-17 10:40:00,35.95,36.02,35.95,35.96,13157.0,35.95,36.02,35.95,35.96,13157.0
2017-01-17 10:45:00,35.98,35.99,35.83,35.85,23770.0,35.98,35.99,35.83,35.85,23770.0
2017-01-17 10:50:00,35.86,35.9,35.8,35.85,6254.0,35.86,35.9,35.8,35.85,6254.0
2017-01-17 10:55:00,35.84,35.89,35.77,35.81,20943.0,35.84,35.89,35.77,35.81,20943.0
2017-01-17 11:00:00,35.82,35.83,35.71,35.77,17624.0,35.82,35.83,35.71,35.77,17624.0
2017-01-17 11:05:00,35.77,35.83,35.74,35.78,4800.0,35.77,35.83,35.74,35.78,4800.0
2017-01-17 11:10:00,35.8,35.8,35.64,35.65,9725.0,35.8,35.8,35.64,35.65,9725.0
2017-01-17 11:15:00,35.67,35.67,35.6,35.62,8206.0,35.67,35.67,35.6,35.62,8206.0
2017-01-17 11:20:00,35.62,35.66,35.62,35.65,11546.0,35.62,35.66,35.62,35.65,11546.0
2017-01-17 11:25:00,35.67,35.72,35.62,35.72,20121.0,35.67,35.72,35.62,35.72,20121.0
2017-01-17 11:30:00,35.71,35.75,35.68,35.68,15088.0,35.71,35.75,35.68,35.68,15088.0
2017-01-17 11:35:00,35.68,35.74,35.67,35.72,7710.0,35.68,35.74,35.67,35.72,7710.0
2017-01-17 11:40:00,35.71,35.72,35.67,35.68,10436.0,35.71,35.72,35.67,35.68,10436.0
2017-01-17 11:45:00,35.67,35.71,35.67,35.7,9758.0,35.67,35.71,35.67,35.7,9758.0
2017-01-17 11:50:00,35.7,35.71,35.66,35.68,4700.0,35.7,35.71,35.66,35.68,4700.0
2017-01-17 11:55:00,35.66,35.69,35.62,35.65,4293.0,35.66,35.69,35.62,35.65,4293.0
2017-01-17 12:00:00,35.64,35.66,35.58,35.6,11642.0,35.64,35.66,35.58,35.6,11642.0
2017-01-17 12:05:00,35.59,35.6,35.47,35.51,25728.0,35.59,35.6,35.47,35.51,25728.0
2017-01-17 12:10:00,35.48,35.52,35.41,35.45,8880.0,35.48,35.52,35.41,35.45,8880.0
2017-01-17 12:15:00,35.49,35.51,35.43,35.45,18509.0,35.49,35.51,35.43,35.45,18509.0
2017-01-17 12:20:00,35.46,35.52,35.42,35.43,15594.0,35.46,35.52,35.42,35.43,15594.0
2017-01-17 12:25:00,35.43,35.52,35.43,35.45,9327.0,35.43,35.52,35.43,35.45,9327.0
2017-01-17 12:30:00,35.46,35.54,35.45,35.51,8349.0,35.46,35.54,35.45,35.51,8349.0
2017-01-17 12:35:00,35.53,35.53,35.46,35.47,13638.0,35.53,35.53,35.46,35.47,13638.0
2017-01-17 12:40:00,35.46,35.48,35.41,35.44,6082.0,35.46,35.48,35.41,35.44,6082.0
2017-01-17 12:45:00,35.42,35.46,35.37,35.4,5393.0,35.42,35.46,35.37,35.4,5393.0
2017-01-17 12:50:00,35.41,35.44,35.38,35.38,7368.0,35.41,35.44,35.38,35.38,7368.0
2017-01-17 12:55:00,35.38,35.4,35.35,35.36,8408.0,35.38,35.4,35.35,35.36,8408.0
2017-01-17 13:00:00,35.35,35.36,35.31,35.31,12043.0,35.35,35.36,35.31,35.31,12043.0
2017-01-17 13:05:00,35.31,35.33,35.3,35.32,5769.0,35.31,35.33,35.3,35.32,5769.0
2017-01-17 13:10:00,35.31,35.33,35.3,35.33,4710.0,35.31,35.33,35.3,35.33,4710.0
2017-01-17 13:15:00,35.33,35.38,35.31,35.38,11603.0,35.33,35.38,35.31,35.38,11603.0
2017-01-17 13:20:00,35.38,35.4,35.32,35.35,8403.0,35.38,35.4,35.32,35.35,8403.0
2017-01-17 13:25:00,35.35,35.37,35.32,35.34,5048.0,35.35,35.37,35.32,35.34,5048.0
2017-01-17 13:30:00,35.35,35.35,35.28,35.3,10401.0,35.35,35.35,35.28,35.3,10401.0
2017-01-17 13:35:00,35.28,35.31,35.27,35.29,9976.0,35.28,35.31,35.27,35.29,9976.0
2017-01-17 13:40:00,35.27,35.3,35.21,35.22,15749.0,35.27,35.3,35.21,35.22,15749.0
2017-01-17 13:45:00,35.22,35.25,35.21,35.21,9639.0,35.22,35.25,35.21,35.21,9639.0
2017-01-17 13:50:00,35.2,35.24,35.15,35.17,11698.0,35.2,35.24,35.15,35.17,11698.0
2017-01-17 13:55:00,35.2,35.23,35.18,35.23,5153.0,35.2,35.23,35.18,35.23,5153.0
2017-01-17 14:00:00,35.22,35.23,35.17,35.17,10920.0,35.22,35.23,35.17,35.17,10920.0
2017-01-17 14:05:00,35.17,35.29,35.15,35.28,10859.0,35.17,35.29,35.15,35.28,10859.0
2017-01-17 14:10:00,35.26,35.3,35.25,35.3,7268.0,35.26,35.3,35.25,35.3,7268.0
2017-01-17 14:15:00,35.29,35.35,35.28,35.33,13185.0,35.29,35.35,35.28,35.33,13185.0
2017-01-17 14:20:00,35.33,35.33,35.24,35.24,8410.0,35.33,35.33,35.24,35.24,8410.0
2017-01-17 14:25:00,35.24,35.29,35.23,35.27,4617.0,35.24,35.29,35.23,35.27,4617.0
2017-01-17 14:30:00,35.29,35.3,35.25,35.28,6525.0,35.29,35.3,35.25,35.28,6525.0
2017-01-17 14:35:00,35.26,35.26,35.17,35.17,7043.0,35.26,35.26,35.17,35.17,7043.0
2017-01-17 14:40:00,35.17,35.22,35.16,35.21,8076.0,35.17,35.22,35.16,35.21,8076.0
2017-01-17 14:45:00,35.22,35.23,35.18,35.2,4746.0,35.22,35.23,35.18,35.2,4746.0
2017-01-17 14:50:00,35.19,35.21,35.15,35.18,7893.0,35.19,35.21,35.15,35.18,7893.0
2017-01-17 14:55:00,35.17,35.2,35.11,35.12,10910.0,35.17,35.2,35.11,35.12,10910.0
2017-01-17 15:00:00,35.14,35.15,35.04,35.06,26123.0,35.14,35.15,35.04,35.06,26123.0
2017-01-17 15:05:00,35.05,35.06,34.99,35.0,31950.0,35.05,35.06,34.99,35.0,31950.0
2017-01-17 15:10:00,35.01,35.09,35.01,35.07,7808.0,35.01,35.09,35.01,35.07,7808.0
2017-01-17 15:15:00,35.09,35.14,35.06,35.11,9456.0,35.09,35.14,35.06,35.11,9456.0
2017-01-17 15:20:00,35.11,35.14,35.09,35.11,7249.0,35.11,35.14,35.09,35.11,7249.0
2017-01-17 15:25:00,35.11,35.12,35.07,35.08,9350.0,35.11,35.12,35.07,35.08,9350.0
2017-01-17 15:30:00,35.07,35.16,35.07,35.15,22743.0,35.07,35.16,35.07,35.15,22743.0
2017-01-17 15:35:00,35.16,35.16,35.12,35.16,13566.0,35.16,35.16,35.12,35.16,13566.0
2017-01-17 15:40:00,35.15,35.15,35.12,35.14,14725.0,35.15,35.15,35.12,35.14,14725.0
2017-01-17 15:45:00,35.13,35.15,35.07,35.08,31316.0,35.13,35.15,35.07,35.08,31316.0
2017-01-17 15:50:00,35.09,35.16,35.08,35.15,34227.0,35.09,35.16,35.08,35.15,34227.0
2017-01-17 15:55:00,35.15,35.19,35.12,35.16,78022.0,35.15,35.19,35.12,35.16,78022.0
2017-01-18 09:30:00,35.22,35.33,34.83,34.87,52236.0,35.22,35.33,34.83,34.87,52236.0
2017-01-18 09:35:00,34.88,34.94,34.76,34.88,30639.0,34.88,34.94,34.76,34.88,30639.0
2017-01-18 09:40:00,34.92,35.1,34.71,34.76,29585.0,34.92,35.1,34.71,34.76,29585.0
2017-01-18 09:45:00,34.81,34.81,34.56,34.6,31307.0,34.81,34.81,34.56,34.6,31307.0
2017-01-18 09:50:00,34.6,34.62,34.5,34.5,51409.0,34.6,34.62,34.5,34.5,51409.0
2017-01-18 09:55:00,34.49,34.57,34.43,34.44,23538.0,34.49,34.57,34.43,34.44,23538.0
2017-01-18 10:00:00,34.44,34.45,34.26,34.32,53408.0,34.44,34.45,34.26,34.32,53408.0
2017-01-18 10:05:00,34.32,34.37,34.26,34.34,31768.0,34.32,34.37,34.26,34.34,31768.0
2017-01-18 10:10:00,34.35,34.46,34.32,34.45,15627.0,34.35,34.46,34.32,34.45,15627.0
2017-01-18 10:15:00,34.49,34.52,34.39,34.45,18736.0,34.49,34.52,34.39,34.45,18736.0
2017-01-18 10:20:00,34.42,34.45,34.33,34.33,29266.0,34.42,34.45,34.33,34.33,29266.0
2017-01-18 10:25:00,34.34,34.36,34.27,34.31,16469.0,34.34,34.36,34.27,34.31,16469.0
2017-01-18 10:30:00,34.33,34.49,34.31,34.42,26753.0,34.33,34.49,34.31,34.42,26753.0
2017-01-18 10:35:00,34.41,34.45,34.37,34.42,13400.0,34.41,34.45,34.37,34.42,13400.0
2017-01-18 10:40:00,34.41,34.41,34.32,34.33,15740.0,34.41,34.41,34.32,34.33,15740.0
2017-01-18 10:45:00,34.32,34.38,34.31,34.35,10386.0,34.32,34.38,34.31,34.35,10386.0
2017-01-18 10:50:00,34.36,34.46,34.33,34.45,17386.0,34.36,34.46,34.33,34.45,17386.0
2017-01-18 10:55:00,34.46,34.49,34.41,34.47,11894.0,34.46,34.49,34.41,34.47,11894.0
2017-01-18 11:00:00,34.46,34.49,34.37,34.47,24814.0,34.46,34.49,34.37,34.47,24814.0
2017-01-18 11:05:00,34.46,34.53,34.45,34.53,18921.0,34.46,34.53,34.45,34.53,18921.0
2017-01-18 11:10:00,34.53,34.53,34.39,34.39,13923.0,34.53,34.53,34.39,34.39,13923.0
2017-01-18 11:15:00,34.39,34.4,34.33,34.36,16830.0,34.39,34.4,34.33,34.36,16830.0
2017-01-18 11:20:00,34.36,34.37,34.3,34.37,11690.0,34.36,34.37,34.3,34.37,11690.0
2017-01-18 11:25:00,34.37,34.41,34.33,34.41,9950.0,34.37,34.41,34.33,34.41,9950.0
2017-01-18 11:30:00,34.41,34.47,34.41,34.41,14043.0,34.41,34.47,34.41,34.41,14043.0
2017-01-18 11:35:00,34.42,34.42,34.36,34.4,14849.0,34.42,34.42,34.36,34.4,14849.0
2017-01-18 11:40:00,34.36,34.4,34.34,34.34,4500.0,34.36,34.4,34.34,34.34,4500.0
2017-01-18 11:45:00,34.35,34.35,34.29,34.29,17464.0,34.35,34.35,34.29,34.29,17464.0
2017-01-18 11:50:00,34.3,34.38,34.29,34.38,5506.0,34.3,34.38,34.29,34.38,5506.0
2017-01-18 11:55:00,34.39,34.4,34.29,34.3,11911.0,34.39,34.4,34.29,34.3,11911.0
2017-01-18 12:00:00,34.29,34.38,34.27,34.36,18540.0,34.29,34.38,34.27,34.36,18540.0
2017-01-18 12:05:00,34.36,34.36,34.26,34.26,8302.0,34.36,34.36,34.26,34.26,8302.0
2017-01-18 12:10:00,34.28,34.3,34.2,34.2,29686.0,34.28,34.3,34.2,34.2,29686.0
2017-01-18 12:15:00,34.2,34.24,34.18,34.2,14785.0,34.2,34.24,34.18,34.2,14785.0
2017-01-18 12:20:00,34.2,34.2,34.15,34.16,6208.0,34.2,34.2,34.15,34.16,6208.0
2017-01-18 12:25:00,34.17,34.18,34.1,34.18,19789.0,34.17,34.18,34.1,34.18,19789.0
2017-01-18 12:30:00,34.17,34.25,34.17,34.24,10521.0,34.17,34.25,34.17,34.24,10521.0
2017-01-18 12:35:00,34.23,34.29,34.22,34.23,7040.0,34.23,34.29,34.22,34.23,7040.0
2017-01-18 12:40:00,34.2,34.25,34.2,34.23,5137.0,34.2,34.25,34.2,34.23,5137.0
2017-01-18 12:45:00,34.22,34.26,34.2,34.2,6774.0,34.22,34.26,34.2,34.2,6774.0
2017-01-18 12:50:00,34.21,34.23,34.17,34.22,12046.0,34.21,34.23,34.17,34.22,12046.0
2017-01-18 12:55:00,34.23,34.23,34.19,34.19,5125.0,34.23,34.23,34.19,34.19,5125.0
2017-01-18 13:00:00,34.19,34.22,34.18,34.21,13468.0,34.19,34.22,34.18,34.21,13468.0
2017-01-18 13:05:00,34.22,34.27,34.19,34.22,9817.0,34.22,34.27,34.19,34.22,9817.0
2017-01-18 13:10:00,34.22,34.23,34.18,34.22,5953.0,34.22,34.23,34.18,34.22,5953.0
2017-01-18 13:15:00,34.22,34.23,34.18,34.22,5040.0,34.22,34.23,34.18,34.22,5040.0
2017-01-18 13:20:00,34.21,34.21,34.13,34.15,12565.0,34.21,34.21,34.13,34.15,12565.0
2017-01-18 13:25:00,34.15,34.21,34.14,34.17,8795.0,34.15,34.21,34.14,34.17,8795.0
2017-01-18 13:30:00,34.19,34.27,34.19,34.24,13570.0,34.19,34.27,34.19,34.24,13570.0
2017-01-18 13:35:00,34.23,34.33,34.23,34.33,9200.0,34.23,34.33,34.23,34.33,9200.0
2017-01-18 13:40:00,34.3,34.38,34.29,34.38,8769.0,34.3,34.38,34.29,34.38,8769.0
2017-01-18 13:45:00,34.36,34.36,34.27,34.32,9143.0,34.36,34.36,34.27,34.32,9143.0
2017-01-18 13:50:00,34.33,34.35,34.26,34.3,3066.0,34.33,34.35,34.26,34.3,3066.0
2017-01-18 13:55:00,34.32,34.35,34.3,34.31,6868.0,34.32,34.35,34.3,34.31,6868.0
2017-01-18 14:00:00,34.32,34.36,34.26,34.26,8237.0,34.32,34.36,34.26,34.26,8237.0
2017-01-18 14:05:00,34.25,34.29,34.25,34.25,4538.0,34.25,34.29,34.25,34.25,4538.0
2017-01-18 14:10:00,34.25,34.26,34.23,34.26,6352.0,34.25,34.26,34.23,34.26,6352.0
2017-01-18 14:15:00,34.25,34.27,34.22,34.22,2300.0,34.25,34.27,34.22,34.22,2300.0
2017-01-18 14:20:00,34.23,34.27,34.22,34.23,5900.0,34.23,34.27,34.22,34.23,5900.0
2017-01-18 14:25:00,34.23,34.25,34.21,34.22,8709.0,34.23,34.25,34.21,34.22,8709.0
2017-01-18 14:30:00,34.23,34.24,34.21,34.22,8077.0,34.23,34.24,34.21,34.22,8077.0
2017-01-18 14:35:00,34.23,34.27,34.22,34.26,5620.0,34.23,34.27,34.22,34.26,5620.0
2017-01-18 14:40:00,34.24,34.3,34.24,34.3,9064.0,34.24,34.3,34.24,34.3,9064.0
2017-01-18 14:45:00,34.28,34.29,34.24,34.25,11119.0,34.28,34.29,34.24,34.25,11119.0
2017-01-18 14:50:00,34.25,34.32,34.25,34.29,8911.0,34.25,34.32,34.25,34.29,8911.0
2017-01-18 14:55:00,34.27,34.31,34.25,34.3,14584.0,34.27,34.31,34.25,34.3,14584.0
2017-01-18 15:00:00,34.29,34.3,34.26,34.28,6348.0,34.29,34.3,34.26,34.28,6348.0
2017-01-18 15:05:00,34.3,34.3,34.25,34.28,6997.0,34.3,34.3,34.25,34.28,6997.0
2017-01-18 15:10:00,34.29,34.3,34.21,34.24,17399.0,34.29,34.3,34.21,34.24,17399.0
2017-01-18 15:15:00,34.22,34.26,34.22,34.26,8303.0,34.22,34.26,34.22,34.26,8303.0
2017-01-18 15:20:00,34.27,34.28,34.25,34.25,6900.0,34.27,34.28,34.25,34.25,6900.0
2017-01-18 15:25:00,34.26,34.28,34.24,34.26,9272.0,34.26,34.28,34.24,34.26,9272.0
2017-01-18 15:30:00,34.27,34.3,34.25,34.26,14212.0,34.27,34.3,34.25,34.26,14212.0
2017-01-18 15:35:00,34.26,34.32,34.26,34.3,24737.0,34.26,34.32,34.26,34.3,24737.0
2017-01-18 15:40:00,34.31,34.34,34.29,34.34,23033.0,34.31,34.34,34.29,34.34,23033.0
2017-01-18 15:45:00,34.34,34.38,34.33,34.33,30288.0,34.34,34.38,34.33,34.33,30288.0
2017-01-18 15:50:00,34.34,34.41,34.34,34.41,34681.0,34.34,34.41,34.34,34.41,34681.0
2017-01-18 15:55:00,34.4,34.44,34.37,34.42,68743.0,34.4,34.44,34.37,34.42,68743.0
2017-01-19 09:30:00,34.5,35.0,34.5,34.6,59198.0,34.5,35.0,34.5,34.6,59198.0
2017-01-19 09:35:00,34.7,34.77,34.66,34.77,18339.0,34.7,34.77,34.66,34.77,18339.0
2017-01-19 09:40:00,34.74,34.74,34.57,34.65,24382.0,34.74,34.74,34.57,34.65,24382.0
2017-01-19 09:45:00,34.67,34.73,34.66,34.72,18096.0,34.67,34.73,34.66,34.72,18096.0
2017-01-19 09:50:00,34.72,34.98,34.72,34.94,60992.0,34.72,34.98,34.72,34.94,60992.0
2017-01-19 09:55:00,34.92,35.13,34.86,35.04,62330.0,34.92,35.13,34.86,35.04,62330.0
2017-01-19 10:00:00,35.01,35.05,34.93,35.01,18687.0,35.01,35.05,34.93,35.01,18687.0
2017-01-19 10:05:00,35.02,35.04,34.84,34.87,23735.0,35.02,35.04,34.84,34.87,23735.0
2017-01-19 10:10:00,34.85,34.85,34.75,34.77,12581.0,34.85,34.85,34.75,34.77,12581.0
2017-01-19 10:15:00,34.74,34.74,34.58,34.62,19231.0,34.74,34.74,34.58,34.62,19231.0
2017-01-19 10:20:00,34.62,34.62,34.5,34.6,20035.0,34.62,34.62,34.5,34.6,20035.0
2017-01-19 10:25:00,34.58,34.63,34.45,34.51,15321.0,34.58,34.63,34.45,34.51,15321.0
2017-01-19 10:30:00,34.51,34.67,34.49,34.65,14905.0,34.51,34.67,34.49,34.65,14905.0
2017-01-19 10:35:00,34.63,34.74,34.53,34.53,9981.0,34.63,34.74,34.53,34.53,9981.0
2017-01-19 10:40:00,34.56,34.62,34.48,34.5,14516.0,34.56,34.62,34.48,34.5,14516.0
2017-01-19 10:45:00,34.5,34.53,34.43,34.48,9207.0,34.5,34.53,34.43,34.48,9207.0
2017-01-19 10:50:00,34.54,34.54,34.46,34.48,11195.0,34.54,34.54,34.46,34.48,11195.0
2017-01-19 10:55:00,34.48,34.48,34.35,34.43,17297.0,34.48,34.48,34.35,34.43,17297.0
2017-01-19 11:00:00,34.42,34.42,34.24,34.26,34129.0,34.42,34.42,34.24,34.26,34129.0
2017-01-19 11:05:00,34.26,34.34,34.25,34.32,19335.0,34.26,34.34,34.25,34.32,19335.0
2017-01-19 11:10:00,34.33,34.36,34.27,34.27,7800.0,34.33,34.36,34.27,34.27,7800.0
2017-01-19 11:15:00,34.28,34.46,34.27,34.46,13937.0,34.28,34.46,34.27,34.46,13937.0
2017-01-19 11:20:00,34.47,34.58,34.44,34.54,17256.0,34.47,34.58,34.44,34.54,17256.0
2017-01-19 11:25:00,34.54,34.6,34.5,34.58,8338.0,34.54,34.6,34.5,34.58,8338.0
2017-01-19 11:30:00,34.53,34.57,34.48,34.52,9775.0,34.53,34.57,34.48,34.52,9775.0
2017-01-19 11:35:00,34.49,34.53,34.44,34.44,11233.0,34.49,34.53,34.44,34.44,11233.0
2017-01-19 11:40:00,34.45,34.55,34.43,34.51,6179.0,34.45,34.55,34.43,34.51,6179.0
2017-01-19 11:45:00,34.53,34.54,34.5,34.53,3300.0,34.53,34.54,34.5,34.53,3300.0
2017-01-19 11:50:00,34.53,34.54,34.46,34.48,6375.0,34.53,34.54,34.46,34.48,6375.0
2017-01-19 11:55:00,34.47,34.56,34.45,34.47,14460.0,34.47,34.56,34.45,34.47,14460.0
2017-01-19 12:00:00,34.46,34.56,34.46,34.53,14190.0,34.46,34.56,34.46,34.53,14190.0
2017-01-19 12:05:00,34.52,34.53,34.46,34.5,7016.0,34.52,34.53,34.46,34.5,7016.0
2017-01-19 12:10:00,34.5,34.5,34.43,34.45,7100.0,34.5,34.5,34.43,34.45,7100.0
2017-01-19 12:15:00,34.46,34.46,34.35,34.35,4750.0,34.46,34.46,34.35,34.35,4750.0
2017-01-19 12:20:00,34.37,34.39,34.3,34.31,14670.0,34.37,34.39,34.3,34.31,14670.0
2017-01-19 12:25:00,34.32,34.34,34.28,34.31,11887.0,34.32,34.34,34.28,34.31,11887.0
2017-01-19 12:30:00,34.31,34.32,34.25,34.28,16926.0,34.31,34.32,34.25,34.28,16926.0
2017-01-19 12:35:00,34.26,34.38,34.26,34.34,11840.0,34.26,34.38,34.26,34.34,11840.0
2017-01-19 12:40:00,34.34,34.4,34.34,34.39,11341.0,34.34,34.4,34.34,34.39,11341.0
2017-01-19 12:45:00,34.4,34.4,34.34,34.36,6300.0,34.4,34.4,34.34,34.36,6300.0
2017-01-19 12:50:00,34.36,34.37,34.31,34.32,3605.0,34.36,34.37,34.31,34.32,3605.0
2017-01-19 12:55:00,34.32,34.35,34.29,34.29,10940.0,34.32,34.35,34.29,34.29,10940.0
2017-01-19 13:00:00,34.3,34.33,34.25,34.3,19409.0,34.3,34.33,34.25,34.3,19409.0
2017-01-19 13:05:00,34.29,34.32,34.27,34.3,3100.0,34.29,34.32,34.27,34.3,3100.0
2017-01-19 13:10:00,34.32,34.35,34.28,34.34,11670.0,34.32,34.35,34.28,34.34,11670.0
2017-01-19 13:15:00,34.34,34.39,34.34,34.36,6798.0,34.34,34.39,34.34,34.36,6798.0
2017-01-19 13:20:00,34.37,34.41,34.34,34.34,11402.0,34.37,34.41,34.34,34.34,11402.0
2017-01-19 13:25:00,34.35,34.37,34.32,34.33,14093.0,34.35,34.37,34.32,34.33,14093.0
2017-01-19 13:30:00,34.34,34.36,34.32,34.36,5000.0,34.34,34.36,34.32,34.36,5000.0
2017-01-19 13:35:00,34.36,34.36,34.33,34.35,3103.0,34.36,34.36,34.33,34.35,3103.0
2017-01-19 13:40:00,34.36,34.37,34.34,34.36,5900.0,34.36,34.37,34.34,34.36,5900.0
2017-01-19 13:45:00,34.36,34.44,34.36,34.38,12228.0,34.36,34.44,34.36,34.38,12228.0
2017-01-19 13:50:00,34.38,34.4,34.36,34.37,6043.0,34.38,34.4,34.36,34.37,6043.0
2017-01-19 13:55:00,34.37,34.39,34.37,34.37,6183.0,34.37,34.39,34.37,34.37,6183.0
2017-01-19 14:00:00,34.36,34.37,34.32,34.34,4182.0,34.36,34.37,34.32,34.34,4182.0
2017-01-19 14:05:00,34.34,34.35,34.25,34.27,19802.0,34.34,34.35,34.25,34.27,19802.0
2017-01-19 14:10:00,34.28,34.29,34.24,34.24,16884.0,34.28,34.29,34.24,34.24,16884.0
2017-01-19 14:15:00,34.25,34.28,34.2,34.22,22359.0,34.25,34.28,34.2,34.22,22359.0
2017-01-19 14:20:00,34.21,34.25,34.16,34.25,16917.0,34.21,34.25,34.16,34.25,16917.0
2017-01-19 14:25:00,34.25,34.3,34.25,34.3,14887.0,34.25,34.3,34.25,34.3,14887.0
2017-01-19 14:30:00,34.29,34.32,34.27,34.3,7137.0,34.29,34.32,34.27,34.3,7137.0
2017-01-19 14:35:00,34.3,34.31,34.28,34.3,7748.0,34.3,34.31,34.28,34.3,7748.0
2017-01-19 14:40:00,34.29,34.36,34.28,34.36,13921.0,34.29,34.36,34.28,34.36,13921.0
2017-01-19 14:45:00,34.36,34.37,34.29,34.31,14688.0,34.36,34.37,34.29,34.31,14688.0
2017-01-19 14:50:00,34.32,34.32,34.27,34.27,8700.0,34.32,34.32,34.27,34.27,8700.0
2017-01-19 14:55:00,34.26,34.27,34.19,34.21,11571.0,34.26,34.27,34.19,34.21,11571.0
2017-01-19 15:00:00,34.22,34.26,34.21,34.23,10166.0,34.22,34.26,34.21,34.23,10166.0
2017-01-19 15:05:00,34.25,34.32,34.24,34.25,19143.0,34.25,34.32,34.24,34.25,19143.0
2017-01-19 15:10:00,34.27,34.31,34.25,34.3,10410.0,34.27,34.31,34.25,34.3,10410.0
2017-01-19 15:15:00,34.29,34.35,34.28,34.33,9905.0,34.29,34.35,34.28,34.33,9905.0
2017-01-19 15:20:00,34.33,34.41,34.32,34.41,19586.0,34.33,34.41,34.32,34.41,19586.0
2017-01-19 15:25:00,34.41,34.41,34.35,34.38,11719.0,34.41,34.41,34.35,34.38,11719.0
2017-01-19 15:30:00,34.38,34.39,34.32,34.33,8172.0,34.38,34.39,34.32,34.33,8172.0
2017-01-19 15:35:00,34.32,34.38,34.32,34.37,12989.0,34.32,34.38,34.32,34.37,12989.0
2017-01-19 15:40:00,34.36,34.39,34.35,34.37,26815.0,34.36,34.39,34.35,34.37,26815.0
2017-01-19 15:45:00,34.38,34.41,34.33,34.4,42540.0,34.38,34.41,34.33,34.4,42540.0
2017-01-19 15:50:00,34.4,34.44,34.37,34.43,40315.0,34.4,34.44,34.37,34.43,40315.0
2017-01-19 15:55:00,34.44,34.46,34.42,34.43,68519.0,34.44,34.46,34.42,34.43,68519.0
2017-01-20 09:30:00,34.64,35.24,34.56,35.11,119868.0,34.64,35.24,34.56,35.11,119868.0
2017-01-20 09:35:00,35.1,35.17,34.91,34.96,17487.0,35.1,35.17,34.91,34.96,17487.0
2017-01-20 09:40:00,34.99,35.0,34.82,34.9,18215.0,34.99,35.0,34.82,34.9,18215.0
2017-01-20 09:45:00,34.89,34.93,34.79,34.83,11615.0,34.89,34.93,34.79,34.83,11615.0
2017-01-20 09:50:00,34.82,34.88,34.81,34.85,7667.0,34.82,34.88,34.81,34.85,7667.0
2017-01-20 09:55:00,34.85,34.95,34.84,34.91,9229.0,34.85,34.95,34.84,34.91,9229.0
2017-01-20 10:00:00,34.92,34.92,34.79,34.79,11668.0,34.92,34.92,34.79,34.79,11668.0
2017-01-20 10:05:00,34.78,34.87,34.77,34.86,6605.0,34.78,34.87,34.77,34.86,6605.0
2017-01-20 10:10:00,34.86,34.89,34.82,34.84,17382.0,34.86,34.89,34.82,34.84,17382.0
2017-01-20 10:15:00,34.84,34.86,34.79,34.81,11698.0,34.84,34.86,34.79,34.81,11698.0
2017-01-20 10:20:00,34.81,34.83,34.75,34.76,17656.0,34.81,34.83,34.75,34.76,17656.0
2017-01-20 10:25:00,34.75,34.79,34.72,34.79,8231.0,34.75,34.79,34.72,34.79,8231.0
2017-01-20 10:30:00,34.78,34.81,34.73,34.75,8500.0,34.78,34.81,34.73,34.75,8500.0
2017-01-20 10:35:00,34.78,34.88,34.77,34.86,24346.0,34.78,34.88,34.77,34.86,24346.0
2017-01-20 10:40:00,34.86,34.91,34.83,34.89,7780.0,34.86,34.91,34.83,34.89,7780.0
2017-01-20 10:45:00,34.9,34.91,34.82,34.83,6805.0,34.9,34.91,34.82,34.83,6805.0
2017-01-20 10:50:00,34.84,34.87,34.83,34.86,17888.0,34.84,34.87,34.83,34.86,17888.0
2017-01-20 10:55:00,34.85,34.87,34.8,34.87,5181.0,34.85,34.87,34.8,34.87,5181.0
2017-01-20 11:00:00,34.86,34.91,34.82,34.89,26295.0,34.86,34.91,34.82,34.89,26295.0
2017-01-20 11:05:00,34.89,34.89,34.84,34.86,11791.0,34.89,34.89,34.84,34.86,11791.0
2017-01-20 11:10:00,34.9,34.94,34.9,34.94,14500.0,34.9,34.94,34.9,34.94,14500.0
2017-01-20 11:15:00,34.93,34.95,34.86,34.86,9193.0,34.93,34.95,34.86,34.86,9193.0
2017-01-20 11:20:00,34.87,34.89,34.84,34.86,16750.0,34.87,34.89,34.84,34.86,16750.0
2017-01-20 11:25:00,34.87,34.87,34.76,34.77,11965.0,34.87,34.87,34.76,34.77,11965.0
2017-01-20 11:30:00,34.78,34.8,34.69,34.75,13060.0,34.78,34.8,34.69,34.75,13060.0
2017-01-20 11:35:00,34.76,34.77,34.71,34.76,12887.0,34.76,34.77,34.71,34.76,12887.0
2017-01-20 11:40:00,34.78,34.81,34.77,34.79,7894.0,34.78,34.81,34.77,34.79,7894.0
2017-01-20 11:45:00,34.78,34.8,34.73,34.73,7460.0,34.78,34.8,34.73,34.73,7460.0
2017-01-20 11:50:00,34.73,34.74,34.7,34.73,6821.0,34.73,34.74,34.7,34.73,6821.0
2017-01-20 11:55:00,34.71,34.76,34.71,34.73,9502.0,34.71,34.76,34.71,34.73,9502.0
2017-01-20 12:00:00,34.74,34.81,34.72,34.72,10700.0,34.74,34.81,34.72,34.72,10700.0
2017-01-20 12:05:00,34.73,34.75,34.63,34.7,16600.0,34.73,34.75,34.63,34.7,16600.0
2017-01-20 12:10:00,34.7,34.71,34.61,34.61,7500.0,34.7,34.71,34.61,34.61,7500.0
2017-01-20 12:15:00,34.6,34.76,34.59,34.74,12742.0,34.6,34.76,34.59,34.74,12742.0
2017-01-20 12:20:00,34.74,34.83,34.68,34.74,25346.0,34.74,34.83,34.68,34.74,25346.0
2017-01-20 12:25:00,34.71,34.72,34.67,34.67,8225.0,34.71,34.72,34.67,34.67,8225.0
2017-01-20 12:30:00,34.66,34.68,34.56,34.63,5500.0,34.66,34.68,34.56,34.63,5500.0
2017-01-20 12:35:00,34.59,34.62,34.56,34.61,5716.0,34.59,34.62,34.56,34.61,5716.0
2017-01-20 12:40:00,34.58,34.6,34.56,34.59,14314.0,34.58,34.6,34.56,34.59,14314.0
2017-01-20 12:45:00,34.59,34.62,34.57,34.61,12640.0,34.59,34.62,34.57,34.61,12640.0
2017-01-20 12:50:00,34.61,34.63,34.53,34.55,10513.0,34.61,34.63,34.53,34.55,10513.0
2017-01-20 12:55:00,34.56,34.57,34.53,34.54,12148.0,34.56,34.57,34.53,34.54,12148.0
2017-01-20 13:00:00,34.53,34.56,34.51,34.53,9728.0,34.53,34.56,34.51,34.53,9728.0
2017-01-20 13:05:00,34.53,34.57,34.53,34.55,13231.0,34.53,34.57,34.53,34.55,13231.0
2017-01-20 13:10:00,34.55,34.56,34.51,34.51,5177.0,34.55,34.56,34.51,34.51,5177.0
2017-01-20 13:15:00,34.53,34.61,34.53,34.6,18577.0,34.53,34.61,34.53,34.6,18577.0
2017-01-20 13:20:00,34.63,34.68,34.6,34.68,13987.0,34.63,34.68,34.6,34.68,13987.0
2017-01-20 13:25:00,34.65,34.7,34.65,34.7,2100.0,34.65,34.7,34.65,34.7,2100.0
2017-01-20 13:30:00,34.67,34.73,34.66,34.73,9521.0,34.67,34.73,34.66,34.73,9521.0
2017-01-20 13:35:00,34.71,34.74,34.69,34.74,9163.0,34.71,34.74,34.69,34.74,9163.0
2017-01-20 13:40:00,34.72,34.73,34.69,34.73,3900.0,34.72,34.73,34.69,34.73,3900.0
2017-01-20 13:45:00,34.73,34.74,34.68,34.69,6201.0,34.73,34.74,34.68,34.69,6201.0
2017-01-20 13:50:00,34.69,34.71,34.66,34.69,3700.0,34.69,34.71,34.66,34.69,3700.0
2017-01-20 13:55:00,34.7,34.72,34.67,34.68,4582.0,34.7,34.72,34.67,34.68,4582.0
2017-01-20 14:00:00,34.69,34.7,34.63,34.64,12955.0,34.69,34.7,34.63,34.64,12955.0
2017-01-20 14:05:00,34.65,34.65,34.6,34.61,20181.0,34.65,34.65,34.6,34.61,20181.0
2017-01-20 14:10:00,34.61,34.64,34.6,34.61,3112.0,34.61,34.64,34.6,34.61,3112.0
2017-01-20 14:15:00,34.63,34.69,34.59,34.64,7744.0,34.63,34.69,34.59,34.64,7744.0
2017-01-20 14:20:00,34.65,34.71,34.65,34.65,13395.0,34.65,34.71,34.65,34.65,13395.0
2017-01-20 14:25:00,34.65,34.69,34.65,34.67,7227.0,34.65,34.69,34.65,34.67,7227.0
2017-01-20 14:30:00,34.7,34.77,34.69,34.74,5618.0,34.7,34.77,34.69,34.74,5618.0
2017-01-20 14:35:00,34.77,34.77,34.71,34.76,23140.0,34.77,34.77,34.71,34.76,23140.0
2017-01-20 14:40:00,34.76,34.85,34.75,34.83,8684.0,34.76,34.85,34.75,34.83,8684.0
2017-01-20 14:45:00,34.84,34.86,34.82,34.85,6106.0,34.84,34.86,34.82,34.85,6106.0
2017-01-20 14:50:00,34.86,34.86,34.81,34.85,12196.0,34.86,34.86,34.81,34.85,12196.0
2017-01-20 14:55:00,34.85,34.85,34.78,34.79,9350.0,34.85,34.85,34.78,34.79,9350.0
2017-01-20 15:00:00,34.79,34.84,34.78,34.83,7059.0,34.79,34.84,34.78,34.83,7059.0
2017-01-20 15:05:00,34.8,34.85,34.79,34.83,10087.0,34.8,34.85,34.79,34.83,10087.0
2017-01-20 15:10:00,34.84,34.87,34.83,34.83,6143.0,34.84,34.87,34.83,34.83,6143.0
2017-01-20 15:15:00,34.81,34.83,34.75,34.76,11113.0,34.81,34.83,34.75,34.76,11113.0
2017-01-20 15:20:00,34.75,34.75,34.67,34.68,9500.0,34.75,34.75,34.67,34.68,9500.0
2017-01-20 15:25:00,34.7,34.71,34.65,34.66,6761.0,34.7,34.71,34.65,34.66,6761.0
2017-01-20 15:30:00,34.66,34.71,34.66,34.7,12758.0,34.66,34.71,34.66,34.7,12758.0
2017-01-20 15:35:00,34.7,34.73,34.68,34.71,11629.0,34.7,34.73,34.68,34.71,11629.0
2017-01-20 15:40:00,34.7,34.71,34.65,34.66,14077.0,34.7,34.71,34.65,34.66,14077.0
2017-01-20 15:45:00,34.67,34.69,34.66,34.68,15994.0,34.67,34.69,34.66,34.68,15994.0
2017-01-20 15:50:00,34.68,34.72,34.67,34.71,30735.0,34.68,34.72,34.67,34.71,30735.0
2017-01-20 15:55:00,34.71,34.76,34.68,34.75,42349.0,34.71,34.76,34.68,34.75,42349.0
2017-01-23 09:30:00,34.75,34.79,34.46,34.54,25793.0,34.75,34.79,34.46,34.54,25793.0
2017-01-23 09:35:00,34.6,34.6,34.32,34.34,24788.0,34.6,34.6,34.32,34.34,24788.0
2017-01-23 09:40:00,34.36,34.38,34.06,34.08,60909.0,34.36,34.38,34.06,34.08,60909.0
2017-01-23 09:45:00,34.07,34.36,34.06,34.22,35874.0,34.07,34.36,34.06,34.22,35874.0
2017-01-23 09:50:00,34.2,34.22,33.89,33.98,64423.0,34.2,34.22,33.89,33.98,64423.0
2017-01-23 09:55:00,33.98,34.15,33.92,33.94,44779.0,33.98,34.15,33.92,33.94,44779.0
2017-01-23 10:00:00,33.94,34.02,33.85,34.0,34131.0,33.94,34.02,33.85,34.0,34131.0
2017-01-23 10:05:00,33.98,34.04,33.87,33.87,23470.0,33.98,34.04,33.87,33.87,23470.0
2017-01-23 10:10:00,33.86,33.87,33.6,33.6,50944.0,33.86,33.87,33.6,33.6,50944.0
2017-01-23 10:15:00,33.61,33.67,33.52,33.54,40402.0,33.61,33.67,33.52,33.54,40402.0
2017-01-23 10:20:00,33.53,33.53,33.3,33.31,69597.0,33.53,33.53,33.3,33.31,69597.0
2017-01-23 10:25:00,33.32,33.44,33.31,33.36,32218.0,33.32,33.44,33.31,33.36,32218.0
2017-01-23 10:30:00,33.36,33.39,33.23,33.34,48502.0,33.36,33.39,33.23,33.34,48502.0
2017-01-23 10:35:00,33.32,33.4,33.29,33.38,46628.0,33.32,33.4,33.29,33.38,46628.0
2017-01-23 10:40:00,33.38,33.47,33.37,33.41,42219.0,33.38,33.47,33.37,33.41,42219.0
2017-01-23 10:45:00,33.4,33.51,33.37,33.44,36159.0,33.4,33.51,33.37,33.44,36159.0
2017-01-23 10:50:00,33.42,33.48,33.38,33.47,31052.0,33.42,33.48,33.38,33.47,31052.0
2017-01-23 10:55:00,33.47,33.57,33.46,33.47,25481.0,33.47,33.57,33.46,33.47,25481.0
2017-01-23 11:00:00,33.47,33.55,33.37,33.4,31448.0,33.47,33.55,33.37,33.4,31448.0
2017-01-23 11:05:00,33.39,33.46,33.39,33.41,10642.0,33.39,33.46,33.39,33.41,10642.0
2017-01-23 11:10:00,33.42,33.47,33.39,33.4,17173.0,33.42,33.47,33.39,33.4,17173.0
2017-01-23 11:15:00,33.4,33.52,33.36,33.36,34653.0,33.4,33.52,33.36,33.36,34653.0
2017-01-23 11:20:00,33.38,33.38,33.27,33.27,35083.0,33.38,33.38,33.27,33.27,35083.0
2017-01-23 11:25:00,33.28,33.33,33.22,33.26,33927.0,33.28,33.33,33.22,33.26,33927.0
2017-01-23 11:30:00,33.24,33.26,33.19,33.22,26880.0,33.24,33.26,33.19,33.22,26880.0
2017-01-23 11:35:00,33.21,33.21,33.12,33.17,24812.0,33.21,33.21,33.12,33.17,24812.0
2017-01-23 11:40:00,33.15,33.33,33.13,33.33,17117.0,33.15,33.33,33.13,33.33,17117.0
2017-01-23 11:45:00,33.33,33.33,33.2,33.28,17577.0,33.33,33.33,33.2,33.28,17577.0
2017-01-23 11:50:00,33.25,33.28,33.18,33.28,23791.0,33.25,33.28,33.18,33.28,23791.0
2017-01-23 11:55:00,33.28,33.35,33.25,33.34,14550.0,33.28,33.35,33.25,33.34,14550.0
2017-01-23 12:00:00,33.34,33.35,33.26,33.29,14532.0,33.34,33.35,33.26,33.29,14532.0
2017-01-23 12:05:00,33.3,33.39,33.26,33.36,13001.0,33.3,33.39,33.26,33.36,13001.0
2017-01-23 12:10:00,33.36,33.36,33.3,33.33,6829.0,33.36,33.36,33.3,33.33,6829.0
2017-01-23 12:15:00,33.34,33.37,33.33,33.35,8723.0,33.34,33.37,33.33,33.35,8723.0
2017-01-23 12:20:00,33.34,33.43,33.33,33.43,8501.0,33.34,33.43,33.33,33.43,8501.0
2017-01-23 12:25:00,33.43,33.45,33.36,33.36,3864.0,33.43,33.45,33.36,33.36,3864.0
2017-01-23 12:30:00,33.38,33.44,33.33,33.43,10600.0,33.38,33.44,33.33,33.43,10600.0
2017-01-23 12:35:00,33.44,33.45,33.4,33.42,6819.0,33.44,33.45,33.4,33.42,6819.0
2017-01-23 12:40:00,33.4,33.45,33.39,33.4,9699.0,33.4,33.45,33.39,33.4,9699.0
2017-01-23 12:45:00,33.41,33.43,33.38,33.38,4604.0,33.41,33.43,33.38,33.38,4604.0
2017-01-23 12:50:00,33.39,33.45,33.38,33.42,8371.0,33.39,33.45,33.38,33.42,8371.0
2017-01-23 12:55:00,33.41,33.43,33.37,33.4,5781.0,33.41,33.43,33.37,33.4,5781.0
2017-01-23 13:00:00,33.41,33.44,33.39,33.44,3300.0,33.41,33.44,33.39,33.44,3300.0
2017-01-23 13:05:00,33.41,33.44,33.4,33.42,3240.0,33.41,33.44,33.4,33.42,3240.0
2017-01-23 13:10:00,33.43,33.44,33.42,33.43,6967.0,33.43,33.44,33.42,33.43,6967.0
2017-01-23 13:15:00,33.45,33.51,33.43,33.5,16286.0,33.45,33.51,33.43,33.5,16286.0
2017-01-23 13:20:00,33.47,33.5,33.47,33.48,5326.0,33.47,33.5,33.47,33.48,5326.0
2017-01-23 13:25:00,33.47,33.5,33.45,33.45,9420.0,33.47,33.5,33.45,33.45,9420.0
2017-01-23 13:30:00,33.45,33.5,33.45,33.5,4887.0,33.45,33.5,33.45,33.5,4887.0
2017-01-23 13:35:00,33.5,33.59,33.49,33.59,16171.0,33.5,33.59,33.49,33.59,16171.0
2017-01-23 13:40:00,33.58,33.59,33.5,33.5,7017.0,33.58,33.59,33.5,33.5,7017.0
2017-01-23 13:45:00,33.49,33.5,33.4,33.42,19539.0,33.49,33.5,33.4,33.42,19539.0
2017-01-23 13:50:00,33.44,33.44,33.37,33.41,3619.0,33.44,33.44,33.37,33.41,3619.0
2017-01-23 13:55:00,33.39,33.42,33.33,33.41,8360.0,33.39,33.42,33.33,33.41,8360.0
2017-01-23 14:00:00,33.41,33.45,33.4,33.43,3115.0,33.41,33.45,33.4,33.43,3115.0
2017-01-23 14:05:00,33.44,33.45,33.41,33.43,4035.0,33.44,33.45,33.41,33.43,4035.0
2017-01-23 14:10:00,33.45,33.48,33.41,33.48,7938.0,33.45,33.48,33.41,33.48,7938.0
2017-01-23 14:15:00,33.49,33.54,33.47,33.49,10680.0,33.49,33.54,33.47,33.49,10680.0
2017-01-23 14:20:00,33.49,33.53,33.49,33.52,7573.0,33.49,33.53,33.49,33.52,7573.0
2017-01-23 14:25:00,33.52,33.54,33.43,33.52,17899.0,33.52,33.54,33.43,33.52,17899.0
2017-01-23 14:30:00,33.52,33.6,33.52,33.6,18007.0,33.52,33.6,33.52,33.6,18007.0
2017-01-23 14:35:00,33.61,33.63,33.55,33.56,13839.0,33.61,33.63,33.55,33.56,13839.0
2017-01-23 14:40:00,33.56,33.57,33.52,33.54,5700.0,33.56,33.57,33.52,33.54,5700.0
2017-01-23 14:45:00,33.56,33.59,33.53,33.53,7998.0,33.56,33.59,33.53,33.53,7998.0
2017-01-23 14:50:00,33.55,33.58,33.55,33.55,5102.0,33.55,33.58,33.55,33.55,5102.0
2017-01-23 14:55:00,33.54,33.64,33.54,33.6,10521.0,33.54,33.64,33.54,33.6,10521.0
2017-01-23 15:00:00,33.59,33.6,33.53,33.54,3662.0,33.59,33.6,33.53,33.54,3662.0
2017-01-23 15:05:00,33.53,33.57,33.45,33.49,38405.0,33.53,33.57,33.45,33.49,38405.0
2017-01-23 15:10:00,33.51,33.55,33.51,33.52,5172.0,33.51,33.55,33.51,33.52,5172.0
2017-01-23 15:15:00,33.52,33.56,33.51,33.55,11383.0,33.52,33.56,33.51,33.55,11383.0
2017-01-23 15:20:00,33.55,33.63,33.55,33.61,15771.0,33.55,33.63,33.55,33.61,15771.0
2017-01-23 15:25:00,33.63,33.64,33.6,33.61,8116.0,33.63,33.64,33.6,33.61,8116.0
2017-01-23 15:30:00,33.61,33.63,33.57,33.63,19649.0,33.61,33.63,33.57,33.63,19649.0
2017-01-23 15:35:00,33.62,33.64,33.62,33.62,9270.0,33.62,33.64,33.62,33.62,9270.0
2017-01-23 15:40:00,33.62,33.65,33.6,33.65,20890.0,33.62,33.65,33.6,33.65,20890.0
2017-01-23 15:45:00,33.66,33.66,33.6,33.6,21085.0,33.66,33.66,33.6,33.6,21085.0
2017-01-23 15:50:00,33.64,33.66,33.61,33.66,45629.0,33.64,33.66,33.61,33.66,45629.0
2017-01-23 15:55:00,33.66,33.67,33.6,33.66,72997.0,33.66,33.67,33.6,33.66,72997.0
2017-01-24 09:30:00,33.88,33.88,33.51,33.64,49380.0,33.88,33.88,33.51,33.64,49380.0
2017-01-24 09:35:00,33.57,33.76,33.53,33.62,30712.0,33.57,33.76,33.53,33.62,30712.0
2017-01-24 09:40:00,33.62,33.64,33.55,33.62,8614.0,33.62,33.64,33.55,33.62,8614.0
2017-01-24 09:45:00,33.56,33.67,33.56,33.67,9139.0,33.56,33.67,33.56,33.67,9139.0
2017-01-24 09:50:00,33.69,33.7,33.58,33.63,14669.0,33.69,33.7,33.58,33.63,14669.0
2017-01-24 09:55:00,33.63,33.64,33.54,33.61,5527.0,33.63,33.64,33.54,33.61,5527.0
2017-01-24 10:00:00,33.62,33.7,33.53,33.56,15259.0,33.62,33.7,33.53,33.56,15259.0
2017-01-24 10:05:00,33.56,33.57,33.43,33.43,25126.0,33.56,33.57,33.43,33.43,25126.0
2017-01-24 10:10:00,33.45,33.61,33.45,33.56,9826.0,33.45,33.61,33.45,33.56,9826.0
2017-01-24 10:15:00,33.59,33.74,33.59,33.66,24000.0,33.59,33.74,33.59,33.66,24000.0
2017-01-24 10:20:00,33.71,33.73,33.62,33.67,12641.0,33.71,33.73,33.62,33.67,12641.0
2017-01-24 10:25:00,33.65,33.71,33.61,33.68,8423.0,33.65,33.71,33.61,33.68,8423.0
2017-01-24 10:30:00,33.64,33.73,33.64,33.7,6000.0,33.64,33.73,33.64,33.7,6000.0
2017-01-24 10:35:00,33.72,33.72,33.59,33.61,7837.0,33.72,33.72,33.59,33.61,7837.0
2017-01-24 10:40:00,33.6,33.65,33.6,33.63,5803.0,33.6,33.65,33.6,33.63,5803.0
2017-01-24 10:45:00,33.62,33.62,33.53,33.54,4236.0,33.62,33.62,33.53,33.54,4236.0
2017-01-24 10:50:00,33.56,33.56,33.48,33.52,10644.0,33.56,33.56,33.48,33.52,10644.0
2017-01-24 10:55:00,33.52,33.61,33.51,33.54,9819.0,33.52,33.61,33.51,33.54,9819.0
2017-01-24 11:00:00,33.54,33.61,33.53,33.59,6919.0,33.54,33.61,33.53,33.59,6919.0
2017-01-24 11:05:00,33.59,33.62,33.56,33.61,7600.0,33.59,33.62,33.56,33.61,7600.0
2017-01-24 11:10:00,33.61,33.62,33.52,33.52,5600.0,33.61,33.62,33.52,33.52,5600.0
2017-01-24 11:15:00,33.5,33.52,33.42,33.42,17746.0,33.5,33.52,33.42,33.42,17746.0
2017-01-24 11:20:00,33.43,33.45,33.4,33.43,17128.0,33.43,33.45,33.4,33.43,17128.0
2017-01-24 11:25:00,33.41,33.48,33.4,33.43,11745.0,33.41,33.48,33.4,33.43,11745.0
2017-01-24 11:30:00,33.39,33.41,33.31,33.35,14257.0,33.39,33.41,33.31,33.35,14257.0
2017-01-24 11:35:00,33.36,33.39,33.35,33.38,8345.0,33.36,33.39,33.35,33.38,8345.0
2017-01-24 11:40:00,33.37,33.37,33.31,33.34,25166.0,33.37,33.37,33.31,33.34,25166.0
2017-01-24 11:45:00,33.32,33.45,33.31,33.45,27196.0,33.32,33.45,33.31,33.45,27196.0
2017-01-24 11:50:00,33.43,33.51,33.43,33.49,14091.0,33.43,33.51,33.43,33.49,14091.0
2017-01-24 11:55:00,33.5,33.51,33.41,33.44,8249.0,33.5,33.51,33.41,33.44,8249.0
2017-01-24 12:00:00,33.46,33.49,33.44,33.47,8320.0,33.46,33.49,33.44,33.47,8320.0
2017-01-24 12:05:00,33.45,33.46,33.4,33.41,9094.0,33.45,33.46,33.4,33.41,9094.0
2017-01-24 12:10:00,33.41,33.42,33.35,33.38,18369.0,33.41,33.42,33.35,33.38,18369.0
2017-01-24 12:15:00,33.39,33.43,33.38,33.42,5825.0,33.39,33.43,33.38,33.42,5825.0
2017-01-24 12:20:00,33.41,33.42,33.32,33.36,9268.0,33.41,33.42,33.32,33.36,9268.0
2017-01-24 12:25:00,33.36,33.36,33.31,33.33,10546.0,33.36,33.36,33.31,33.33,10546.0
2017-01-24 12:30:00,33.32,33.32,33.23,33.26,16570.0,33.32,33.32,33.23,33.26,16570.0
2017-01-24 12:35:00,33.27,33.27,33.2,33.23,24389.0,33.27,33.27,33.2,33.23,24389.0
2017-01-24 12:40:00,33.22,33.23,33.05,33.07,63750.0,33.22,33.23,33.05,33.07,63750.0
2017-01-24 12:45:00,33.08,33.17,33.07,33.09,18974.0,33.08,33.17,33.07,33.09,18974.0
2017-01-24 12:50:00,33.09,33.21,33.05,33.17,40488.0,33.09,33.21,33.05,33.17,40488.0
2017-01-24 12:55:00,33.2,33.25,33.17,33.23,16650.0,33.2,33.25,33.17,33.23,16650.0
2017-01-24 13:00:00,33.23,33.31,33.23,33.29,10000.0,33.23,33.31,33.23,33.29,10000.0
2017-01-24 13:05:00,33.31,33.35,33.28,33.29,15162.0,33.31,33.35,33.28,33.29,15162.0
2017-01-24 13:10:00,33.3,33.31,33.23,33.24,12043.0,33.3,33.31,33.23,33.24,12043.0
2017-01-24 13:15:00,33.23,33.3,33.23,33.25,17228.0,33.23,33.3,33.23,33.25,17228.0
2017-01-24 13:20:00,33.25,33.26,33.19,33.19,11793.0,33.25,33.26,33.19,33.19,11793.0
2017-01-24 13:25:00,33.2,33.25,33.15,33.16,14381.0,33.2,33.25,33.15,33.16,14381.0
2017-01-24 13:30:00,33.18,33.25,33.12,33.16,25717.0,33.18,33.25,33.12,33.16,25717.0
2017-01-24 13:35:00,33.16,33.21,33.15,33.21,22646.0,33.16,33.21,33.15,33.21,22646.0
2017-01-24 13:40:00,33.2,33.33,33.2,33.28,10939.0,33.2,33.33,33.2,33.28,10939.0
2017-01-24 13:45:00,33.29,33.3,33.21,33.24,18622.0,33.29,33.3,33.21,33.24,18622.0
2017-01-24 13:50:00,33.23,33.24,32.85,33.03,319519.0,33.23,33.24,32.85,33.03,319519.0
2017-01-24 13:55:00,33.02,33.04,32.79,32.81,92760.0,33.02,33.04,32.79,32.81,92760.0
2017-01-24 14:00:00,32.81,32.82,32.65,32.72,106868.0,32.81,32.82,32.65,32.72,106868.0
2017-01-24 14:05:00,32.72,32.78,32.63,32.69,92580.0,32.72,32.78,32.63,32.69,92580.0
2017-01-24 14:10:00,32.71,32.88,32.66,32.84,70764.0,32.71,32.88,32.66,32.84,70764.0
2017-01-24 14:15:00,32.86,32.94,32.83,32.9,50445.0,32.86,32.94,32.83,32.9,50445.0
2017-01-24 14:20:00,32.91,32.96,32.88,32.92,44603.0,32.91,32.96,32.88,32.92,44603.0
2017-01-24 14:25:00,32.93,32.95,32.73,32.74,69622.0,32.93,32.95,32.73,32.74,69622.0
2017-01-24 14:30:00,32.74,32.84,32.71,32.75,39510.0,32.74,32.84,32.71,32.75,39510.0
2017-01-24 14:35:00,32.75,32.83,32.7,32.75,38521.0,32.75,32.83,32.7,32.75,38521.0
2017-01-24 14:40:00,32.74,32.8,32.67,32.68,53237.0,32.74,32.8,32.67,32.68,53237.0
2017-01-24 14:45:00,32.7,32.84,32.66,32.72,73209.0,32.7,32.84,32.66,32.72,73209.0
2017-01-24 14:50:00,32.71,32.86,32.71,32.77,19475.0,32.71,32.86,32.71,32.77,19475.0
2017-01-24 14:55:00,32.77,32.81,32.72,32.72,26204.0,32.77,32.81,32.72,32.72,26204.0
2017-01-24 15:00:00,32.74,32.79,32.71,32.74,18290.0,32.74,32.79,32.71,32.74,18290.0
2017-01-24 15:05:00,32.76,32.77,32.71,32.77,36043.0,32.76,32.77,32.71,32.77,36043.0
2017-01-24 15:10:00,32.77,32.79,32.75,32.75,23076.0,32.77,32.79,32.75,32.75,23076.0
2017-01-24 15:15:00,32.75,32.77,32.73,32.73,19470.0,32.75,32.77,32.73,32.73,19470.0
2017-01-24 15:20:00,32.73,32.74,32.68,32.7,20578.0,32.73,32.74,32.68,32.7,20578.0
2017-01-24 15:25:00,32.71,32.72,32.64,32.65,25415.0,32.71,32.72,32.64,32.65,25415.0
2017-01-24 15:30:00,32.65,32.65,32.56,32.59,48069.0,32.65,32.65,32.56,32.59,48069.0
2017-01-24 15:35:00,32.58,32.62,32.55,32.61,63191.0,32.58,32.62,32.55,32.61,63191.0
2017-01-24 15:40:00,32.61,32.61,32.55,32.55,27463.0,32.61,32.61,32.55,32.55,27463.0
2017-01-24 15:45:00,32.56,32.64,32.54,32.58,54105.0,32.56,32.64,32.54,32.58,54105.0
2017-01-24 15:50:00,32.59,32.6,32.53,32.55,48471.0,32.59,32.6,32.53,32.55,48471.0
2017-01-24 15:55:00,32.54,32.56,32.47,32.53,156171.0,32.54,32.56,32.47,32.53,156171.0
2017-01-25 09:30:00,32.69,33.18,32.68,32.89,59400.0,32.69,33.18,32.68,32.89,59400.0
2017-01-25 09:35:00,32.83,32.91,32.69,32.85,20644.0,32.83,32.91,32.69,32.85,20644.0
2017-01-25 09:40:00,32.89,32.9,32.65,32.7,25317.0,32.89,32.9,32.65,32.7,25317.0
2017-01-25 09:45:00,32.73,32.8,32.73,32.8,8925.0,32.73,32.8,32.73,32.8,8925.0
2017-01-25 09:50:00,32.79,32.99,32.77,32.95,18467.0,32.79,32.99,32.77,32.95,18467.0
2017-01-25 09:55:00,32.95,32.96,32.77,32.8,33351.0,32.95,32.96,32.77,32.8,33351.0
2017-01-25 10:00:00,32.82,32.82,32.7,32.8,19578.0,32.82,32.82,32.7,32.8,19578.0
2017-01-25 10:05:00,32.82,32.93,32.8,32.8,11355.0,32.82,32.93,32.8,32.8,11355.0
2017-01-25 10:10:00,32.8,32.85,32.76,32.83,13257.0,32.8,32.85,32.76,32.83,13257.0
2017-01-25 10:15:00,32.88,32.93,32.82,32.87,22532.0,32.88,32.93,32.82,32.87,22532.0
2017-01-25 10:20:00,32.86,32.9,32.82,32.82,11642.0,32.86,32.9,32.82,32.82,11642.0
2017-01-25 10:25:00,32.86,32.88,32.82,32.87,7560.0,32.86,32.88,32.82,32.87,7560.0
2017-01-25 10:30:00,32.85,32.9,32.84,32.87,14783.0,32.85,32.9,32.84,32.87,14783.0
2017-01-25 10:35:00,32.88,32.9,32.85,32.87,12308.0,32.88,32.9,32.85,32.87,12308.0
2017-01-25 10:40:00,32.87,33.01,32.86,33.0,18351.0,32.87,33.01,32.86,33.0,18351.0
2017-01-25 10:45:00,33.0,33.0,32.91,32.93,18058.0,33.0,33.0,32.91,32.93,18058.0
2017-01-25 10:50:00,32.92,33.02,32.91,33.0,20168.0,32.92,33.02,32.91,33.0,20168.0
2017-01-25 10:55:00,33.01,33.02,32.86,32.86,32556.0,33.01,33.02,32.86,32.86,32556.0
2017-01-25 11:00:00,32.87,32.89,32.84,32.89,7346.0,32.87,32.89,32.84,32.89,7346.0
2017-01-25 11:05:00,32.89,32.89,32.81,32.83,23154.0,32.89,32.89,32.81,32.83,23154.0
2017-01-25 11:10:00,32.82,32.89,32.82,32.87,10698.0,32.82,32.89,32.82,32.87,10698.0
2017-01-25 11:15:00,32.87,32.93,32.87,32.89,12855.0,32.87,32.93,32.87,32.89,12855.0
2017-01-25 11:20:00,32.87,32.91,32.87,32.9,6822.0,32.87,32.91,32.87,32.9,6822.0
2017-01-25 11:25:00,32.89,32.96,32.86,32.95,10993.0,32.89,32.96,32.86,32.95,10993.0
2017-01-25 11:30:00,32.96,32.99,32.88,32.9,14665.0,32.96,32.99,32.88,32.9,14665.0
2017-01-25 11:35:00,32.9,32.91,32.86,32.86,6410.0,32.9,32.91,32.86,32.86,6410.0
2017-01-25 11:40:00,32.86,32.91,32.85,32.89,7900.0,32.86,32.91,32.85,32.89,7900.0
2017-01-25 11:45:00,32.89,32.94,32.87,32.88,5469.0,32.89,32.94,32.87,32.88,5469.0
2017-01-25 11:50:00,32.9,32.9,32.82,32.83,4405.0,32.9,32.9,32.82,32.83,4405.0
2017-01-25 11:55:00,32.83,32.84,32.74,32.74,13665.0,32.83,32.84,32.74,32.74,13665.0
2017-01-25 12:00:00,32.76,32.82,32.71,32.82,9515.0,32.76,32.82,32.71,32.82,9515.0
2017-01-25 12:05:00,32.8,32.82,32.76,32.79,8588.0,32.8,32.82,32.76,32.79,8588.0
2017-01-25 12:10:00,32.78,32.85,32.73,32.83,11887.0,32.78,32.85,32.73,32.83,11887.0
2017-01-25 12:15:00,32.85,32.87,32.82,32.82,6722.0,32.85,32.87,32.82,32.82,6722.0
2017-01-25 12:20:00,32.83,32.89,32.82,32.84,8558.0,32.83,32.89,32.82,32.84,8558.0
2017-01-25 12:25:00,32.83,32.85,32.79,32.79,22471.0,32.83,32.85,32.79,32.79,22471.0
2017-01-25 12:30:00,32.78,32.81,32.75,32.81,5458.0,32.78,32.81,32.75,32.81,5458.0
2017-01-25 12:35:00,32.81,32.81,32.71,32.71,10899.0,32.81,32.81,32.71,32.71,10899.0
2017-01-25 12:40:00,32.72,32.74,32.71,32.72,5162.0,32.72,32.74,32.71,32.72,5162.0
2017-01-25 12:45:00,32.73,32.73,32.7,32.72,15112.0,32.73,32.73,32.7,32.72,15112.0
2017-01-25 12:50:00,32.7,32.79,32.7,32.76,8015.0,32.7,32.79,32.7,32.76,8015.0
2017-01-25 12:55:00,32.76,32.82,32.76,32.81,7880.0,32.76,32.82,32.76,32.81,7880.0
2017-01-25 13:00:00,32.83,32.86,32.82,32.86,12590.0,32.83,32.86,32.82,32.86,12590.0
2017-01-25 13:05:00,32.85,32.86,32.81,32.83,4981.0,32.85,32.86,32.81,32.83,4981.0
2017-01-25 13:10:00,32.83,32.83,32.78,32.8,13166.0,32.83,32.83,32.78,32.8,13166.0
2017-01-25 13:15:00,32.79,32.81,32.78,32.79,11961.0,32.79,32.81,32.78,32.79,11961.0
2017-01-25 13:20:00,32.79,32.79,32.73,32.74,15481.0,32.79,32.79,32.73,32.74,15481.0
2017-01-25 13:25:00,32.74,32.8,32.71,32.78,16758.0,32.74,32.8,32.71,32.78,16758.0
2017-01-25 13:30:00,32.78,32.79,32.72,32.73,4800.0,32.78,32.79,32.72,32.73,4800.0
2017-01-25 13:35:00,32.76,32.8,32.75,32.79,4987.0,32.76,32.8,32.75,32.79,4987.0
2017-01-25 13:40:00,32.8,32.81,32.76,32.79,4610.0,32.8,32.81,32.76,32.79,4610.0
2017-01-25 13:45:00,32.79,32.79,32.72,32.73,13261.0,32.79,32.79,32.72,32.73,13261.0
2017-01-25 13:50:00,32.73,32.78,32.71,32.76,4525.0,32.73,32.78,32.71,32.76,4525.0
2017-01-25 13:55:00,32.76,32.76,32.7,32.7,6955.0,32.76,32.76,32.7,32.7,6955.0
2017-01-25 14:00:00,32.71,32.72,32.69,32.7,15654.0,32.71,32.72,32.69,32.7,15654.0
2017-01-25 14:05:00,32.71,32.72,32.69,32.69,8757.0,32.71,32.72,32.69,32.69,8757.0
2017-01-25 14:10:00,32.68,32.68,32.59,32.68,46945.0,32.68,32.68,32.59,32.68,46945.0
2017-01-25 14:15:00,32.69,32.78,32.68,32.76,30092.0,32.69,32.78,32.68,32.76,30092.0
2017-01-25 14:20:00,32.77,32.78,32.74,32.74,10091.0,32.77,32.78,32.74,32.74,10091.0
2017-01-25 14:25:00,32.74,32.76,32.68,32.7,13548.0,32.74,32.76,32.68,32.7,13548.0
2017-01-25 14:30:00,32.7,32.71,32.67,32.68,12025.0,32.7,32.71,32.67,32.68,12025.0
2017-01-25 14:35:00,32.68,32.7,32.63,32.68,20995.0,32.68,32.7,32.63,32.68,20995.0
2017-01-25 14:40:00,32.68,32.69,32.65,32.69,10150.0,32.68,32.69,32.65,32.69,10150.0
2017-01-25 14:45:00,32.69,32.7,32.67,32.69,7190.0,32.69,32.7,32.67,32.69,7190.0
2017-01-25 14:50:00,32.68,32.7,32.67,32.67,11930.0,32.68,32.7,32.67,32.67,11930.0
2017-01-25 14:55:00,32.67,32.69,32.65,32.65,7186.0,32.67,32.69,32.65,32.65,7186.0
2017-01-25 15:00:00,32.66,32.7,32.63,32.69,30507.0,32.66,32.7,32.63,32.69,30507.0
2017-01-25 15:05:00,32.69,32.7,32.67,32.68,8523.0,32.69,32.7,32.67,32.68,8523.0
2017-01-25 15:10:00,32.68,32.72,32.68,32.71,7170.0,32.68,32.72,32.68,32.71,7170.0
2017-01-25 15:15:00,32.72,32.73,32.63,32.64,9311.0,32.72,32.73,32.63,32.64,9311.0
2017-01-25 15:20:00,32.65,32.71,32.64,32.71,14678.0,32.65,32.71,32.64,32.71,14678.0
2017-01-25 15:25:00,32.71,32.73,32.69,32.72,8669.0,32.71,32.73,32.69,32.72,8669.0
2017-01-25 15:30:00,32.72,32.74,32.7,32.73,9619.0,32.72,32.74,32.7,32.73,9619.0
2017-01-25 15:35:00,32.72,32.76,32.71,32.75,18486.0,32.72,32.76,32.71,32.75,18486.0
2017-01-25 15:40:00,32.76,32.79,32.75,32.78,19113.0,32.76,32.79,32.75,32.78,19113.0
2017-01-25 15:45:00,32.78,32.8,32.76,32.79,16467.0,32.78,32.8,32.76,32.79,16467.0
2017-01-25 15:50:00,32.8,32.88,32.78,32.85,60238.0,32.8,32.88,32.78,32.85,60238.0
2017-01-25 15:55:00,32.85,32.91,32.84,32.9,131238.0,32.85,32.91,32.84,32.9,131238.0
2017-01-26 09:30:00,32.83,32.9,32.66,32.81,38708.0,32.83,32.9,32.66,32.81,38708.0
2017-01-26 09:35:00,32.84,32.93,32.77,32.81,28763.0,32.84,32.93,32.77,32.81,28763.0
2017-01-26 09:40:00,32.83,32.85,32.55,32.7,35969.0,32.83,32.85,32.55,32.7,35969.0
2017-01-26 09:45:00,32.68,32.68,32.48,32.59,37469.0,32.68,32.68,32.48,32.59,37469.0
2017-01-26 09:50:00,32.6,32.72,32.59,32.72,18116.0,32.6,32.72,32.59,32.72,18116.0
2017-01-26 09:55:00,32.7,33.09,32.69,33.06,52827.0,32.7,33.09,32.69,33.06,52827.0
2017-01-26 10:00:00,33.08,33.14,32.99,33.05,28945.0,33.08,33.14,32.99,33.05,28945.0
2017-01-26 10:05:00,33.05,33.06,32.88,32.95,51048.0,33.05,33.06,32.88,32.95,51048.0
2017-01-26 10:10:00,32.94,33.01,32.86,32.93,32352.0,32.94,33.01,32.86,32.93,32352.0
2017-01-26 10:15:00,32.93,32.93,32.81,32.81,9750.0,32.93,32.93,32.81,32.81,9750.0
2017-01-26 10:20:00,32.77,32.79,32.65,32.7,29711.0,32.77,32.79,32.65,32.7,29711.0
2017-01-26 10:25:00,32.72,32.83,32.7,32.79,20078.0,32.72,32.83,32.7,32.79,20078.0
2017-01-26 10:30:00,32.77,32.77,32.63,32.63,23228.0,32.77,32.77,32.63,32.63,23228.0
2017-01-26 10:35:00,32.62,32.72,32.62,32.65,11791.0,32.62,32.72,32.62,32.65,11791.0
2017-01-26 10:40:00,32.64,32.73,32.64,32.71,10871.0,32.64,32.73,32.64,32.71,10871.0
2017-01-26 10:45:00,32.71,32.73,32.62,32.64,13085.0,32.71,32.73,32.62,32.64,13085.0
2017-01-26 10:50:00,32.63,32.64,32.58,32.59,20438.0,32.63,32.64,32.58,32.59,20438.0
2017-01-26 10:55:00,32.61,32.65,32.6,32.63,13290.0,32.61,32.65,32.6,32.63,13290.0
2017-01-26 11:00:00,32.66,32.69,32.61,32.63,11443.0,32.66,32.69,32.61,32.63,11443.0
2017-01-26 11:05:00,32.63,32.71,32.63,32.71,9594.0,32.63,32.71,32.63,32.71,9594.0
2017-01-26 11:10:00,32.7,32.72,32.67,32.7,10388.0,32.7,32.72,32.67,32.7,10388.0
2017-01-26 11:15:00,32.71,32.73,32.63,32.64,10727.0,32.71,32.73,32.63,32.64,10727.0
2017-01-26 11:20:00,32.63,32.64,32.61,32.62,6878.0,32.63,32.64,32.61,32.62,6878.0
2017-01-26 11:25:00,32.63,32.76,32.63,32.74,27880.0,32.63,32.76,32.63,32.74,27880.0
2017-01-26 11:30:00,32.73,32.75,32.7,32.75,10120.0,32.73,32.75,32.7,32.75,10120.0
2017-01-26 11:35:00,32.74,32.75,32.72,32.73,7896.0,32.74,32.75,32.72,32.73,7896.0
2017-01-26 11:40:00,32.73,32.77,32.73,32.77,10713.0,32.73,32.77,32.73,32.77,10713.0
2017-01-26 11:45:00,32.76,32.77,32.73,32.74,12541.0,32.76,32.77,32.73,32.74,12541.0
2017-01-26 11:50:00,32.75,32.75,32.67,32.67,5985.0,32.75,32.75,32.67,32.67,5985.0
2017-01-26 11:55:00,32.66,32.67,32.62,32.62,11768.0,32.66,32.67,32.62,32.62,11768.0
2017-01-26 12:00:00,32.62,32.63,32.52,32.53,15261.0,32.62,32.63,32.52,32.53,15261.0
2017-01-26 12:05:00,32.53,32.59,32.52,32.59,12554.0,32.53,32.59,32.52,32.59,12554.0
2017-01-26 12:10:00,32.58,32.6,32.51,32.58,14019.0,32.58,32.6,32.51,32.58,14019.0
2017-01-26 12:15:00,32.57,32.58,32.52,32.53,6000.0,32.57,32.58,32.52,32.53,6000.0
2017-01-26 12:20:00,32.52,32.54,32.5,32.51,10962.0,32.52,32.54,32.5,32.51,10962.0
2017-01-26 12:25:00,32.51,32.52,32.39,32.39,24478.0,32.51,32.52,32.39,32.39,24478.0
2017-01-26 12:30:00,32.4,32.45,32.36,32.36,30636.0,32.4,32.45,32.36,32.36,30636.0
2017-01-26 12:35:00,32.35,32.4,32.32,32.4,14423.0,32.35,32.4,32.32,32.4,14423.0
2017-01-26 12:40:00,32.4,32.41,32.37,32.37,7375.0,32.4,32.41,32.37,32.37,7375.0
2017-01-26 12:45:00,32.39,32.39,32.33,32.35,10576.0,32.39,32.39,32.33,32.35,10576.0
2017-01-26 12:50:00,32.35,32.36,32.33,32.35,8078.0,32.35,32.36,32.33,32.35,8078.0
2017-01-26 12:55:00,32.35,32.44,32.35,32.43,9398.0,32.35,32.44,32.35,32.43,9398.0
2017-01-26 13:00:00,32.44,32.47,32.42,32.42,22721.0,32.44,32.47,32.42,32.42,22721.0
2017-01-26 13:05:00,32.43,32.44,32.38,32.38,17199.0,32.43,32.44,32.38,32.38,17199.0
2017-01-26 13:10:00,32.38,32.4,32.37,32.39,13562.0,32.38,32.4,32.37,32.39,13562.0
2017-01-26 13:15:00,32.38,32.41,32.37,32.4,10685.0,32.38,32.41,32.37,32.4,10685.0
2017-01-26 13:20:00,32.4,32.4,32.33,32.36,12340.0,32.4,32.4,32.33,32.36,12340.0
2017-01-26 13:25:00,32.35,32.35,32.31,32.32,11040.0,32.35,32.35,32.31,32.32,11040.0
2017-01-26 13:30:00,32.31,32.32,32.27,32.27,14153.0,32.31,32.32,32.27,32.27,14153.0
2017-01-26 13:35:00,32.27,32.36,32.27,32.3,18305.0,32.27,32.36,32.27,32.3,18305.0
2017-01-26 13:40:00,32.3,32.31,32.28,32.28,17693.0,32.3,32.31,32.28,32.28,17693.0
2017-01-26 13:45:00,32.28,32.28,32.17,32.23,53013.0,32.28,32.28,32.17,32.23,53013.0
2017-01-26 13:50:00,32.24,32.24,32.17,32.18,14239.0,32.24,32.24,32.17,32.18,14239.0
2017-01-26 13:55:00,32.19,32.27,32.15,32.27,22496.0,32.19,32.27,32.15,32.27,22496.0
2017-01-26 14:00:00,32.26,32.26,32.19,32.19,13196.0,32.26,32.26,32.19,32.19,13196.0
2017-01-26 14:05:00,32.19,32.25,32.19,32.24,16680.0,32.19,32.25,32.19,32.24,16680.0
2017-01-26 14:10:00,32.23,32.23,32.21,32.21,8364.0,32.23,32.23,32.21,32.21,8364.0
2017-01-26 14:15:00,32.22,32.22,32.15,32.16,15499.0,32.22,32.22,32.15,32.16,15499.0
2017-01-26 14:20:00,32.16,32.17,32.12,32.15,20103.0,32.16,32.17,32.12,32.15,20103.0
2017-01-26 14:25:00,32.16,32.17,32.14,32.15,15303.0,32.16,32.17,32.14,32.15,15303.0
2017-01-26 14:30:00,32.15,32.15,32.12,32.12,13357.0,32.15,32.15,32.12,32.12,13357.0
2017-01-26 14:35:00,32.13,32.16,32.11,32.13,20233.0,32.13,32.16,32.11,32.13,20233.0
2017-01-26 14:40:00,32.12,32.16,32.11,32.16,11954.0,32.12,32.16,32.11,32.16,11954.0
2017-01-26 14:45:00,32.15,32.2,32.14,32.19,14737.0,32.15,32.2,32.14,32.19,14737.0
2017-01-26 14:50:00,32.19,32.2,32.16,32.18,10499.0,32.19,32.2,32.16,32.18,10499.0
2017-01-26 14:55:00,32.18,32.2,32.17,32.18,11908.0,32.18,32.2,32.17,32.18,11908.0
2017-01-26 15:00:00,32.18,32.19,32.15,32.15,17624.0,32.18,32.19,32.15,32.15,17624.0
2017-01-26 15:05:00,32.16,32.18,32.15,32.16,14485.0,32.16,32.18,32.15,32.16,14485.0
2017-01-26 15:10:00,32.15,32.16,32.13,32.13,13062.0,32.15,32.16,32.13,32.13,13062.0
2017-01-26 15:15:00,32.14,32.17,32.13,32.17,17385.0,32.14,32.17,32.13,32.17,17385.0
2017-01-26 15:20:00,32.16,32.17,32.15,32.16,11939.0,32.16,32.17,32.15,32.16,11939.0
2017-01-26 15:25:00,32.17,32.22,32.16,32.21,33489.0,32.17,32.22,32.16,32.21,33489.0
2017-01-26 15:30:00,32.22,32.24,32.19,32.22,26737.0,32.22,32.24,32.19,32.22,26737.0
2017-01-26 15:35:00,32.22,32.24,32.19,32.21,19505.0,32.22,32.24,32.19,32.21,19505.0
2017-01-26 15:40:00,32.2,32.21,32.13,32.15,27363.0,32.2,32.21,32.13,32.15,27363.0
2017-01-26 15:45:00,32.15,32.21,32.14,32.18,30436.0,32.15,32.21,32.14,32.18,30436.0
2017-01-26 15:50:00,32.18,32.24,32.18,32.24,48398.0,32.18,32.24,32.18,32.24,48398.0
2017-01-26 15:55:00,32.23,32.3,32.18,32.29,185570.0,32.23,32.3,32.18,32.29,185570.0
2017-01-27 09:30:00,32.59,32.79,32.37,32.42,83482.0,32.59,32.79,32.37,32.42,83482.0
2017-01-27 09:35:00,32.42,32.74,32.42,32.5,20938.0,32.42,32.74,32.42,32.5,20938.0
2017-01-27 09:40:00,32.51,32.53,32.25,32.34,26927.0,32.51,32.53,32.25,32.34,26927.0
2017-01-27 09:45:00,32.35,32.37,32.05,32.08,36802.0,32.35,32.37,32.05,32.08,36802.0
2017-01-27 09:50:00,32.08,32.08,31.96,31.96,65435.0,32.08,32.08,31.96,31.96,65435.0
2017-01-27 09:55:00,31.94,31.96,31.81,31.95,56778.0,31.94,31.96,31.81,31.95,56778.0
2017-01-27 10:00:00,31.98,32.2,31.94,32.18,29286.0,31.98,32.2,31.94,32.18,29286.0
2017-01-27 10:05:00,32.19,32.21,32.04,32.04,26130.0,32.19,32.21,32.04,32.04,26130.0
2017-01-27 10:10:00,32.04,32.05,31.91,31.92,18925.0,32.04,32.05,31.91,31.92,18925.0
2017-01-27 10:15:00,31.94,31.95,31.86,31.89,14401.0,31.94,31.95,31.86,31.89,14401.0
2017-01-27 10:20:00,31.9,31.98,31.86,31.98,16502.0,31.9,31.98,31.86,31.98,16502.0
2017-01-27 10:25:00,31.98,32.02,31.93,31.97,13715.0,31.98,32.02,31.93,31.97,13715.0
2017-01-27 10:30:00,31.96,32.07,31.96,32.04,18818.0,31.96,32.07,31.96,32.04,18818.0
2017-01-27 10:35:00,32.03,32.08,32.01,32.07,24768.0,32.03,32.08,32.01,32.07,24768.0
2017-01-27 10:40:00,32.06,32.15,32.04,32.1,37657.0,32.06,32.15,32.04,32.1,37657.0
2017-01-27 10:45:00,32.11,32.11,31.82,31.83,48380.0,32.11,32.11,31.82,31.83,48380.0
2017-01-27 10:50:00,31.83,31.83,31.71,31.78,102287.0,31.83,31.83,31.71,31.78,102287.0
2017-01-27 10:55:00,31.77,31.86,31.76,31.86,13703.0,31.77,31.86,31.76,31.86,13703.0
2017-01-27 11:00:00,31.88,31.92,31.83,31.92,39731.0,31.88,31.92,31.83,31.92,39731.0
2017-01-27 11:05:00,31.91,31.96,31.88,31.94,18297.0,31.91,31.96,31.88,31.94,18297.0
2017-01-27 11:10:00,31.94,32.0,31.91,31.99,14846.0,31.94,32.0,31.91,31.99,14846.0
2017-01-27 11:15:00,31.98,31.99,31.91,31.94,8600.0,31.98,31.99,31.91,31.94,8600.0
2017-01-27 11:20:00,31.93,31.93,31.84,31.85,11142.0,31.93,31.93,31.84,31.85,11142.0
2017-01-27 11:25:00,31.85,31.92,31.85,31.87,11600.0,31.85,31.92,31.85,31.87,11600.0
2017-01-27 11:30:00,31.87,31.92,31.86,31.88,9440.0,31.87,31.92,31.86,31.88,9440.0
2017-01-27 11:35:00,31.88,31.88,31.81,31.81,7921.0,31.88,31.88,31.81,31.81,7921.0
2017-01-27 11:40:00,31.8,31.83,31.8,31.83,10958.0,31.8,31.83,31.8,31.83,10958.0
2017-01-27 11:45:00,31.82,31.82,31.72,31.72,29035.0,31.82,31.82,31.72,31.72,29035.0
2017-01-27 11:50:00,31.73,31.75,31.66,31.68,33103.0,31.73,31.75,31.66,31.68,33103.0
2017-01-27 11:55:00,31.67,31.72,31.64,31.7,17958.0,31.67,31.72,31.64,31.7,17958.0
2017-01-27 12:00:00,31.69,31.69,31.57,31.6,42492.0,31.69,31.69,31.57,31.6,42492.0
2017-01-27 12:05:00,31.59,31.59,31.5,31.51,35887.0,31.59,31.59,31.5,31.51,35887.0
2017-01-27 12:10:00,31.51,31.59,31.5,31.54,25781.0,31.51,31.59,31.5,31.54,25781.0
2017-01-27 12:15:00,31.52,31.56,31.46,31.46,24840.0,31.52,31.56,31.46,31.46,24840.0
2017-01-27 12:20:00,31.47,31.49,31.41,31.44,49403.0,31.47,31.49,31.41,31.44,49403.0
2017-01-27 12:25:00,31.44,31.49,31.43,31.45,30416.0,31.44,31.49,31.43,31.45,30416.0
2017-01-27 12:30:00,31.48,31.49,31.41,31.48,23506.0,31.48,31.49,31.41,31.48,23506.0
2017-01-27 12:35:00,31.47,31.53,31.47,31.51,26543.0,31.47,31.53,31.47,31.51,26543.0
2017-01-27 12:40:00,31.5,31.51,31.46,31.51,28665.0,31.5,31.51,31.46,31.51,28665.0
2017-01-27 12:45:00,31.52,31.57,31.51,31.53,14795.0,31.52,31.57,31.51,31.53,14795.0
2017-01-27 12:50:00,31.54,31.57,31.49,31.5,21196.0,31.54,31.57,31.49,31.5,21196.0
2017-01-27 12:55:00,31.49,31.56,31.46,31.56,32641.0,31.49,31.56,31.46,31.56,32641.0
2017-01-27 13:00:00,31.54,31.57,31.52,31.53,15290.0,31.54,31.57,31.52,31.53,15290.0
2017-01-27 13:05:00,31.54,31.67,31.53,31.63,28296.0,31.54,31.67,31.53,31.63,28296.0
2017-01-27 13:10:00,31.61,31.63,31.56,31.61,23184.0,31.61,31.63,31.56,31.61,23184.0
2017-01-27 13:15:00,31.62,31.62,31.57,31.6,9634.0,31.62,31.62,31.57,31.6,9634.0
2017-01-27 13:20:00,31.6,31.62,31.57,31.6,6770.0,31.6,31.62,31.57,31.6,6770.0
2017-01-27 13:25:00,31.6,31.61,31.58,31.58,3800.0,31.6,31.61,31.58,31.58,3800.0
2017-01-27 13:30:00,31.6,31.6,31.55,31.58,8285.0,31.6,31.6,31.55,31.58,8285.0
2017-01-27 13:35:00,31.59,31.59,31.52,31.52,13191.0,31.59,31.59,31.52,31.52,13191.0
2017-01-27 13:40:00,31.52,31.54,31.44,31.47,41565.0,31.52,31.54,31.44,31.47,41565.0
2017-01-27 13:45:00,31.49,31.53,31.45,31.47,23182.0,31.49,31.53,31.45,31.47,23182.0
2017-01-27 13:50:00,31.47,31.49,31.43,31.45,31972.0,31.47,31.49,31.43,31.45,31972.0
2017-01-27 13:55:00,31.44,31.47,31.43,31.44,17420.0,31.44,31.47,31.43,31.44,17420.0
2017-01-27 14:00:00,31.44,31.54,31.43,31.53,14998.0,31.44,31.54,31.43,31.53,14998.0
2017-01-27 14:05:00,31.53,31.54,31.5,31.54,13960.0,31.53,31.54,31.5,31.54,13960.0
2017-01-27 14:10:00,31.54,31.54,31.48,31.49,12400.0,31.54,31.54,31.48,31.49,12400.0
2017-01-27 14:15:00,31.5,31.51,31.45,31.45,20281.0,31.5,31.51,31.45,31.45,20281.0
2017-01-27 14:20:00,31.46,31.51,31.42,31.44,40224.0,31.46,31.51,31.42,31.44,40224.0
2017-01-27 14:25:00,31.44,31.5,31.44,31.48,17532.0,31.44,31.5,31.44,31.48,17532.0
2017-01-27 14:30:00,31.47,31.49,31.44,31.47,11980.0,31.47,31.49,31.44,31.47,11980.0
2017-01-27 14:35:00,31.46,31.48,31.44,31.46,20582.0,31.46,31.48,31.44,31.46,20582.0
2017-01-27 14:40:00,31.45,31.46,31.4,31.41,21668.0,31.45,31.46,31.4,31.41,21668.0
2017-01-27 14:45:00,31.42,31.44,31.41,31.42,7324.0,31.42,31.44,31.41,31.42,7324.0
2017-01-27 14:50:00,31.43,31.44,31.4,31.43,24675.0,31.43,31.44,31.4,31.43,24675.0
2017-01-27 14:55:00,31.44,31.49,31.4,31.48,15925.0,31.44,31.49,31.4,31.48,15925.0
2017-01-27 15:00:00,31.49,31.52,31.46,31.51,9841.0,31.49,31.52,31.46,31.51,9841.0
2017-01-27 15:05:00,31.5,31.55,31.49,31.54,8530.0,31.5,31.55,31.49,31.54,8530.0
2017-01-27 15:10:00,31.54,31.57,31.49,31.5,20431.0,31.54,31.57,31.49,31.5,20431.0
2017-01-27 15:15:00,31.49,31.51,31.47,31.48,8114.0,31.49,31.51,31.47,31.48,8114.0
2017-01-27 15:20:00,31.49,31.53,31.48,31.52,9275.0,31.49,31.53,31.48,31.52,9275.0
2017-01-27 15:25:00,31.52,31.53,31.49,31.52,13983.0,31.52,31.53,31.49,31.52,13983.0
2017-01-27 15:30:00,31.52,31.52,31.45,31.46,36167.0,31.52,31.52,31.45,31.46,36167.0
2017-01-27 15:35:00,31.46,31.49,31.45,31.45,18160.0,31.46,31.49,31.45,31.45,18160.0
2017-01-27 15:40:00,31.45,31.46,31.38,31.39,48256.0,31.45,31.46,31.38,31.39,48256.0
2017-01-27 15:45:00,31.4,31.49,31.39,31.48,45574.0,31.4,31.49,31.39,31.48,45574.0
2017-01-27 15:50:00,31.48,31.51,31.42,31.45,110353.0,31.48,31.51,31.42,31.45,110353.0
2017-01-27 15:55:00,31.44,31.5,31.43,31.48,115146.0,31.44,31.5,31.43,31.48,115146.0
2017-01-30 09:30:00,31.32,31.35,31.05,31.21,45292.0,31.32,31.35,31.05,31.21,45292.0
2017-01-30 09:35:00,31.09,31.2,31.01,31.11,17783.0,31.09,31.2,31.01,31.11,17783.0
2017-01-30 09:40:00,31.1,31.13,31.01,31.09,41345.0,31.1,31.13,31.01,31.09,41345.0
2017-01-30 09:45:00,31.08,31.16,30.87,30.88,157736.0,31.08,31.16,30.87,30.88,157736.0
2017-01-30 09:50:00,30.92,31.12,30.92,31.12,38335.0,30.92,31.12,30.92,31.12,38335.0
2017-01-30 09:55:00,31.13,31.21,31.1,31.15,24632.0,31.13,31.21,31.1,31.15,24632.0
2017-01-30 10:00:00,31.15,31.16,31.04,31.06,30109.0,31.15,31.16,31.04,31.06,30109.0
2017-01-30 10:05:00,31.05,31.06,30.96,31.0,28255.0,31.05,31.06,30.96,31.0,28255.0
2017-01-30 10:10:00,30.98,30.98,30.81,30.91,45347.0,30.98,30.98,30.81,30.91,45347.0
2017-01-30 10:15:00,30.91,30.99,30.89,30.93,14572.0,30.91,30.99,30.89,30.93,14572.0
2017-01-30 10:20:00,30.89,30.97,30.88,30.91,20991.0,30.89,30.97,30.88,30.91,20991.0
2017-01-30 10:25:00,30.92,30.96,30.88,30.88,10337.0,30.92,30.96,30.88,30.88,10337.0
2017-01-30 10:30:00,30.88,30.93,30.85,30.89,14482.0,30.88,30.93,30.85,30.89,14482.0
2017-01-30 10:35:00,30.89,30.98,30.88,30.96,17185.0,30.89,30.98,30.88,30.96,17185.0
2017-01-30 10:40:00,30.96,30.97,30.89,30.9,19601.0,30.96,30.97,30.89,30.9,19601.0
2017-01-30 10:45:00,30.9,30.93,30.83,30.87,23725.0,30.9,30.93,30.83,30.87,23725.0
2017-01-30 10:50:00,30.86,30.86,30.62,30.65,143636.0,30.86,30.86,30.62,30.65,143636.0
2017-01-30 10:55:00,30.65,30.82,30.61,30.82,50468.0,30.65,30.82,30.61,30.82,50468.0
2017-01-30 11:00:00,30.82,30.84,30.74,30.81,46872.0,30.82,30.84,30.74,30.81,46872.0
2017-01-30 11:05:00,30.82,30.83,30.74,30.78,78396.0,30.82,30.83,30.74,30.78,78396.0
2017-01-30 11:10:00,30.79,30.97,30.78,30.94,24902.0,30.79,30.97,30.78,30.94,24902.0
2017-01-30 11:15:00,30.97,31.06,30.93,31.06,55625.0,30.97,31.06,30.93,31.06,55625.0
2017-01-30 11:20:00,31.05,31.06,30.97,30.99,24059.0,31.05,31.06,30.97,30.99,24059.0
2017-01-30 11:25:00,31.01,31.01,30.92,30.95,13326.0,31.01,31.01,30.92,30.95,13326.0
2017-01-30 11:30:00,30.94,30.98,30.9,30.92,25625.0,30.94,30.98,30.9,30.92,25625.0
2017-01-30 11:35:00,30.92,31.09,30.92,31.08,15394.0,30.92,31.09,30.92,31.08,15394.0
2017-01-30 11:40:00,31.08,31.13,31.07,31.08,7027.0,31.08,31.13,31.07,31.08,7027.0
2017-01-30 11:45:00,31.07,31.13,31.07,31.12,7265.0,31.07,31.13,31.07,31.12,7265.0
2017-01-30 11:50:00,31.11,31.11,31.06,31.07,8801.0,31.11,31.11,31.06,31.07,8801.0
2017-01-30 11:55:00,31.11,31.12,30.98,30.98,7144.0,31.11,31.12,30.98,30.98,7144.0
2017-01-30 12:00:00,31.01,31.03,30.98,30.99,9298.0,31.01,31.03,30.98,30.99,9298.0
2017-01-30 12:05:00,30.98,31.01,30.95,30.97,9066.0,30.98,31.01,30.95,30.97,9066.0
2017-01-30 12:10:00,30.96,30.97,30.88,30.92,16448.0,30.96,30.97,30.88,30.92,16448.0
2017-01-30 12:15:00,30.92,30.93,30.86,30.88,8553.0,30.92,30.93,30.86,30.88,8553.0
2017-01-30 12:20:00,30.89,30.89,30.79,30.84,18532.0,30.89,30.89,30.79,30.84,18532.0
2017-01-30 12:25:00,30.85,30.9,30.8,30.81,13483.0,30.85,30.9,30.8,30.81,13483.0
2017-01-30 12:30:00,30.8,30.81,30.73,30.78,14318.0,30.8,30.81,30.73,30.78,14318.0
2017-01-30 12:35:00,30.78,30.8,30.73,30.8,6953.0,30.78,30.8,30.73,30.8,6953.0
2017-01-30 12:40:00,30.78,30.79,30.69,30.74,19735.0,30.78,30.79,30.69,30.74,19735.0
2017-01-30 12:45:00,30.74,30.78,30.73,30.75,12050.0,30.74,30.78,30.73,30.75,12050.0
2017-01-30 12:50:00,30.76,30.88,30.75,30.83,20372.0,30.76,30.88,30.75,30.83,20372.0
2017-01-30 12:55:00,30.83,30.87,30.79,30.86,13183.0,30.83,30.87,30.79,30.86,13183.0
2017-01-30 13:00:00,30.87,30.9,30.86,30.89,18062.0,30.87,30.9,30.86,30.89,18062.0
2017-01-30 13:05:00,30.88,30.97,30.88,30.92,12355.0,30.88,30.97,30.88,30.92,12355.0
2017-01-30 13:10:00,30.91,30.93,30.87,30.89,5509.0,30.91,30.93,30.87,30.89,5509.0
2017-01-30 13:15:00,30.88,30.91,30.87,30.9,11720.0,30.88,30.91,30.87,30.9,11720.0
2017-01-30 13:20:00,30.89,30.91,30.83,30.88,25553.0,30.89,30.91,30.83,30.88,25553.0
2017-01-30 13:25:00,30.9,30.93,30.86,30.88,17386.0,30.9,30.93,30.86,30.88,17386.0
2017-01-30 13:30:00,30.87,30.87,30.81,30.83,9565.0,30.87,30.87,30.81,30.83,9565.0
2017-01-30 13:35:00,30.8,30.82,30.76,30.78,17455.0,30.8,30.82,30.76,30.78,17455.0
2017-01-30 13:40:00,30.81,30.84,30.76,30.81,10300.0,30.81,30.84,30.76,30.81,10300.0
2017-01-30 13:45:00,30.81,30.83,30.79,30.81,4534.0,30.81,30.83,30.79,30.81,4534.0
2017-01-30 13:50:00,30.81,30.83,30.74,30.83,25722.0,30.81,30.83,30.74,30.83,25722.0
2017-01-30 13:55:00,30.84,30.88,30.83,30.84,6034.0,30.84,30.88,30.83,30.84,6034.0
2017-01-30 14:00:00,30.85,30.9,30.83,30.87,17802.0,30.85,30.9,30.83,30.87,17802.0
2017-01-30 14:05:00,30.86,30.88,30.85,30.85,5658.0,30.86,30.88,30.85,30.85,5658.0
2017-01-30 14:10:00,30.85,30.85,30.82,30.83,8061.0,30.85,30.85,30.82,30.83,8061.0
2017-01-30 14:15:00,30.83,30.86,30.83,30.84,4540.0,30.83,30.86,30.83,30.84,4540.0
2017-01-30 14:20:00,30.83,30.85,30.8,30.82,12925.0,30.83,30.85,30.8,30.82,12925.0
2017-01-30 14:25:00,30.82,30.89,30.82,30.87,8842.0,30.82,30.89,30.82,30.87,8842.0
2017-01-30 14:30:00,30.87,30.87,30.82,30.85,11464.0,30.87,30.87,30.82,30.85,11464.0
2017-01-30 14:35:00,30.85,30.85,30.78,30.79,9723.0,30.85,30.85,30.78,30.79,9723.0
2017-01-30 14:40:00,30.79,30.8,30.73,30.76,20563.0,30.79,30.8,30.73,30.76,20563.0
2017-01-30 14:45:00,30.75,30.81,30.75,30.78,12600.0,30.75,30.81,30.75,30.78,12600.0
2017-01-30 14:50:00,30.79,30.79,30.77,30.78,8953.0,30.79,30.79,30.77,30.78,8953.0
2017-01-30 14:55:00,30.77,30.78,30.73,30.74,19763.0,30.77,30.78,30.73,30.74,19763.0
2017-01-30 15:00:00,30.75,30.81,30.75,30.8,9383.0,30.75,30.81,30.75,30.8,9383.0
2017-01-30 15:05:00,30.81,30.83,30.79,30.82,10074.0,30.81,30.83,30.79,30.82,10074.0
2017-01-30 15:10:00,30.82,30.83,30.77,30.82,15803.0,30.82,30.83,30.77,30.82,15803.0
2017-01-30 15:15:00,30.82,30.87,30.8,30.87,10939.0,30.82,30.87,30.8,30.87,10939.0
2017-01-30 15:20:00,30.87,30.91,30.86,30.9,14759.0,30.87,30.91,30.86,30.9,14759.0
2017-01-30 15:25:00,30.91,30.91,30.89,30.9,10913.0,30.91,30.91,30.89,30.9,10913.0
2017-01-30 15:30:00,30.9,30.93,30.89,30.91,20918.0,30.9,30.93,30.89,30.91,20918.0
2017-01-30 15:35:00,30.91,30.94,30.9,30.91,25626.0,30.91,30.94,30.9,30.91,25626.0
2017-01-30 15:40:00,30.91,30.91,30.88,30.91,28788.0,30.91,30.91,30.88,30.91,28788.0
2017-01-30 15:45:00,30.91,30.95,30.91,30.93,33561.0,30.91,30.95,30.91,30.93,33561.0
2017-01-30 15:50:00,30.93,31.0,30.92,30.97,54691.0,30.93,31.0,30.92,30.97,54691.0
2017-01-30 15:55:00,30.97,31.03,30.97,31.02,97059.0,30.97,31.03,30.97,31.02,97059.0
2017-01-31 09:30:00,30.83,30.91,30.38,30.81,73991.0,30.83,30.91,30.38,30.81,73991.0
2017-01-31 09:35:00,30.86,30.93,30.4,30.45,48423.0,30.86,30.93,30.4,30.45,48423.0
2017-01-31 09:40:00,30.49,30.52,30.34,30.49,23903.0,30.49,30.52,30.34,30.49,23903.0
2017-01-31 09:45:00,30.51,30.63,30.41,30.6,20797.0,30.51,30.63,30.41,30.6,20797.0
2017-01-31 09:50:00,30.54,30.6,30.46,30.55,14066.0,30.54,30.6,30.46,30.55,14066.0
2017-01-31 09:55:00,30.56,30.61,30.48,30.53,22244.0,30.56,30.61,30.48,30.53,22244.0
2017-01-31 10:00:00,30.54,30.59,30.52,30.57,19790.0,30.54,30.59,30.52,30.57,19790.0
2017-01-31 10:05:00,30.56,30.76,30.56,30.71,21313.0,30.56,30.76,30.56,30.71,21313.0
2017-01-31 10:10:00,30.7,30.7,30.56,30.69,13581.0,30.7,30.7,30.56,30.69,13581.0
2017-01-31 10:15:00,30.7,30.84,30.69,30.79,25634.0,30.7,30.84,30.69,30.79,25634.0
2017-01-31 10:20:00,30.8,30.92,30.8,30.81,18493.0,30.8,30.92,30.8,30.81,18493.0
2017-01-31 10:25:00,30.83,30.89,30.83,30.86,9900.0,30.83,30.89,30.83,30.86,9900.0
2017-01-31 10:30:00,30.87,30.92,30.78,30.82,36068.0,30.87,30.92,30.78,30.82,36068.0
2017-01-31 10:35:00,30.82,30.85,30.74,30.8,27849.0,30.82,30.85,30.74,30.8,27849.0
2017-01-31 10:40:00,30.77,30.79,30.61,30.63,13083.0,30.77,30.79,30.61,30.63,13083.0
2017-01-31 10:45:00,30.64,30.67,30.62,30.65,17100.0,30.64,30.67,30.62,30.65,17100.0
2017-01-31 10:50:00,30.64,30.73,30.62,30.7,18483.0,30.64,30.73,30.62,30.7,18483.0
2017-01-31 10:55:00,30.7,30.72,30.61,30.64,9084.0,30.7,30.72,30.61,30.64,9084.0
2017-01-31 11:00:00,30.66,30.66,30.6,30.65,16347.0,30.66,30.66,30.6,30.65,16347.0
2017-01-31 11:05:00,30.65,30.69,30.61,30.65,19654.0,30.65,30.69,30.61,30.65,19654.0
2017-01-31 11:10:00,30.64,30.69,30.61,30.68,10837.0,30.64,30.69,30.61,30.68,10837.0
2017-01-31 11:15:00,30.66,30.76,30.66,30.68,26012.0,30.66,30.76,30.66,30.68,26012.0
2017-01-31 11:20:00,30.68,30.73,30.65,30.71,10624.0,30.68,30.73,30.65,30.71,10624.0
2017-01-31 11:25:00,30.7,30.75,30.65,30.67,12943.0,30.7,30.75,30.65,30.67,12943.0
2017-01-31 11:30:00,30.66,30.73,30.62,30.63,16020.0,30.66,30.73,30.62,30.63,16020.0
2017-01-31 11:35:00,30.61,30.72,30.61,30.7,15193.0,30.61,30.72,30.61,30.7,15193.0
2017-01-31 11:40:00,30.72,30.79,30.71,30.76,8997.0,30.72,30.79,30.71,30.76,8997.0
2017-01-31 11:45:00,30.75,30.78,30.73,30.73,8479.0,30.75,30.78,30.73,30.73,8479.0
2017-01-31 11:50:00,30.73,30.8,30.73,30.77,10820.0,30.73,30.8,30.73,30.77,10820.0
2017-01-31 11:55:00,30.76,30.79,30.73,30.73,5919.0,30.76,30.79,30.73,30.73,5919.0
2017-01-31 12:00:00,30.74,30.75,30.64,30.64,9552.0,30.74,30.75,30.64,30.64,9552.0
2017-01-31 12:05:00,30.63,30.66,30.62,30.66,6391.0,30.63,30.66,30.62,30.66,6391.0
2017-01-31 12:10:00,30.66,30.66,30.6,30.62,13810.0,30.66,30.66,30.6,30.62,13810.0
2017-01-31 12:15:00,30.62,30.63,30.58,30.61,14297.0,30.62,30.63,30.58,30.61,14297.0
2017-01-31 12:20:00,30.61,30.61,30.56,30.57,5168.0,30.61,30.61,30.56,30.57,5168.0
2017-01-31 12:25:00,30.58,30.59,30.54,30.58,9300.0,30.58,30.59,30.54,30.58,9300.0
2017-01-31 12:30:00,30.58,30.6,30.52,30.52,12799.0,30.58,30.6,30.52,30.52,12799.0
2017-01-31 12:35:00,30.53,30.53,30.47,30.51,16869.0,30.53,30.53,30.47,30.51,16869.0
2017-01-31 12:40:00,30.53,30.6,30.52,30.6,9649.0,30.53,30.6,30.52,30.6,9649.0
2017-01-31 12:45:00,30.61,30.62,30.58,30.58,4400.0,30.61,30.62,30.58,30.58,4400.0
2017-01-31 12:50:00,30.58,30.68,30.57,30.66,7582.0,30.58,30.68,30.57,30.66,7582.0
2017-01-31 12:55:00,30.64,30.67,30.63,30.64,9098.0,30.64,30.67,30.63,30.64,9098.0
2017-01-31 13:00:00,30.64,30.65,30.58,30.6,6653.0,30.64,30.65,30.58,30.6,6653.0
2017-01-31 13:05:00,30.58,30.62,30.58,30.59,6604.0,30.58,30.62,30.58,30.59,6604.0
2017-01-31 13:10:00,30.58,30.6,30.56,30.59,9336.0,30.58,30.6,30.56,30.59,9336.0
2017-01-31 13:15:00,30.58,30.64,30.58,30.62,13105.0,30.58,30.64,30.58,30.62,13105.0
2017-01-31 13:20:00,30.6,30.68,30.6,30.68,17004.0,30.6,30.68,30.6,30.68,17004.0
2017-01-31 13:25:00,30.68,30.7,30.6,30.63,16458.0,30.68,30.7,30.6,30.63,16458.0
2017-01-31 13:30:00,30.63,30.67,30.62,30.64,14277.0,30.63,30.67,30.62,30.64,14277.0
2017-01-31 13:35:00,30.64,30.64,30.61,30.62,12580.0,30.64,30.64,30.61,30.62,12580.0
2017-01-31 13:40:00,30.63,30.63,30.53,30.53,6780.0,30.63,30.63,30.53,30.53,6780.0
2017-01-31 13:45:00,30.55,30.57,30.52,30.52,14294.0,30.55,30.57,30.52,30.52,14294.0
2017-01-31 13:50:00,30.53,30.57,30.52,30.52,7545.0,30.53,30.57,30.52,30.52,7545.0
2017-01-31 13:55:00,30.52,30.53,30.46,30.48,14158.0,30.52,30.53,30.46,30.48,14158.0
2017-01-31 14:00:00,30.48,30.54,30.48,30.5,14878.0,30.48,30.54,30.48,30.5,14878.0
2017-01-31 14:05:00,30.51,30.54,30.51,30.52,7344.0,30.51,30.54,30.51,30.52,7344.0
2017-01-31 14:10:00,30.52,30.59,30.52,30.55,8744.0,30.52,30.59,30.52,30.55,8744.0
2017-01-31 14:15:00,30.55,30.57,30.54,30.54,5127.0,30.55,30.57,30.54,30.54,5127.0
2017-01-31 14:20:00,30.54,30.64,30.53,30.64,29267.0,30.54,30.64,30.53,30.64,29267.0
2017-01-31 14:25:00,30.64,30.67,30.62,30.63,10150.0,30.64,30.67,30.62,30.63,10150.0
2017-01-31 14:30:00,30.62,30.63,30.6,30.62,10947.0,30.62,30.63,30.6,30.62,10947.0
2017-01-31 14:35:00,30.61,30.68,30.61,30.68,18918.0,30.61,30.68,30.61,30.68,18918.0
2017-01-31 14:40:00,30.7,30.77,30.69,30.76,9850.0,30.7,30.77,30.69,30.76,9850.0
2017-01-31 14:45:00,30.77,30.77,30.73,30.75,17620.0,30.77,30.77,30.73,30.75,17620.0
2017-01-31 14:50:00,30.74,30.78,30.74,30.76,14584.0,30.74,30.78,30.74,30.76,14584.0
2017-01-31 14:55:00,30.77,30.82,30.76,30.81,11958.0,30.77,30.82,30.76,30.81,11958.0
2017-01-31 15:00:00,30.82,30.9,30.82,30.87,16470.0,30.82,30.9,30.82,30.87,16470.0
2017-01-31 15:05:00,30.86,30.97,30.86,30.95,32045.0,30.86,30.97,30.86,30.95,32045.0
2017-01-31 15:10:00,30.94,30.99,30.93,30.97,12106.0,30.94,30.99,30.93,30.97,12106.0
2017-01-31 15:15:00,30.96,30.99,30.95,30.99,18481.0,30.96,30.99,30.95,30.99,18481.0
2017-01-31 15:20:00,30.98,31.08,30.98,31.06,29341.0,30.98,31.08,30.98,31.06,29341.0
2017-01-31 15:25:00,31.06,31.08,31.04,31.05,13013.0,31.06,31.08,31.04,31.05,13013.0
2017-01-31 15:30:00,31.06,31.06,31.0,31.03,20737.0,31.06,31.06,31.0,31.03,20737.0
2017-01-31 15:35:00,31.04,31.08,31.03,31.08,15202.0,31.04,31.08,31.03,31.08,15202.0
2017-01-31 15:40:00,31.08,31.15,31.06,31.14,23222.0,31.08,31.15,31.06,31.14,23222.0
2017-01-31 15:45:00,31.14,31.18,31.12,31.12,35311.0,31.14,31.18,31.12,31.12,35311.0
2017-01-31 15:50:00,31.13,31.17,31.1,31.17,43833.0,31.13,31.17,31.1,31.17,43833.0
2017-01-31 15:55:00,31.16,31.2,31.13,31.19,85096.0,31.16,31.2,31.13,31.19,85096.0
2017-02-01 09:30:00,31.4,31.75,31.27,31.33,51949.0,31.4,31.75,31.27,31.33,51949.0
2017-02-01 09:35:00,31.4,31.5,31.35,31.45,22749.0,31.4,31.5,31.35,31.45,22749.0
2017-02-01 09:40:00,31.45,31.46,31.32,31.32,16666.0,31.45,31.46,31.32,31.32,16666.0
2017-02-01 09:45:00,31.32,31.5,31.32,31.38,18487.0,31.32,31.5,31.32,31.38,18487.0
2017-02-01 09:50:00,31.39,31.39,31.25,31.36,16622.0,31.39,31.39,31.25,31.36,16622.0
2017-02-01 09:55:00,31.35,31.35,31.12,31.18,15505.0,31.35,31.35,31.12,31.18,15505.0
2017-02-01 10:00:00,31.14,31.2,31.13,31.13,10119.0,31.14,31.2,31.13,31.13,10119.0
2017-02-01 10:05:00,31.14,31.19,30.92,30.93,64550.0,31.14,31.19,30.92,30.93,64550.0
2017-02-01 10:10:00,30.93,30.96,30.83,30.83,14668.0,30.93,30.96,30.83,30.83,14668.0
2017-02-01 10:15:00,30.83,31.0,30.8,31.0,20750.0,30.83,31.0,30.8,31.0,20750.0
2017-02-01 10:20:00,31.0,31.14,30.96,30.98,45106.0,31.0,31.14,30.96,30.98,45106.0
2017-02-01 10:25:00,30.98,31.04,30.96,30.98,12196.0,30.98,31.04,30.96,30.98,12196.0
2017-02-01 10:30:00,30.97,31.07,30.88,31.07,18700.0,30.97,31.07,30.88,31.07,18700.0
2017-02-01 10:35:00,31.08,31.13,30.9,30.9,13887.0,31.08,31.13,30.9,30.9,13887.0
2017-02-01 10:40:00,30.88,31.03,30.88,31.03,7402.0,30.88,31.03,30.88,31.03,7402.0
2017-02-01 10:45:00,31.02,31.03,30.94,30.99,5250.0,31.02,31.03,30.94,30.99,5250.0
2017-02-01 10:50:00,31.0,31.02,30.94,31.01,10145.0,31.0,31.02,30.94,31.01,10145.0
2017-02-01 10:55:00,31.02,31.07,30.91,30.95,13938.0,31.02,31.07,30.91,30.95,13938.0
2017-02-01 11:00:00,30.94,31.06,30.94,30.99,5054.0,30.94,31.06,30.94,30.99,5054.0
2017-02-01 11:05:00,30.99,31.03,30.94,30.99,12229.0,30.99,31.03,30.94,30.99,12229.0
2017-02-01 11:10:00,31.0,31.04,30.97,31.0,5500.0,31.0,31.04,30.97,31.0,5500.0
2017-02-01 11:15:00,31.01,31.08,31.01,31.08,12062.0,31.01,31.08,31.01,31.08,12062.0
2017-02-01 11:20:00,31.07,31.08,31.03,31.06,6224.0,31.07,31.08,31.03,31.06,6224.0
2017-02-01 11:25:00,31.04,31.04,30.91,30.94,11766.0,31.04,31.04,30.91,30.94,11766.0
2017-02-01 11:30:00,30.96,31.05,30.96,31.03,6400.0,30.96,31.05,30.96,31.03,6400.0
2017-02-01 11:35:00,31.03,31.06,30.96,31.05,4900.0,31.03,31.06,30.96,31.05,4900.0
2017-02-01 11:40:00,31.04,31.11,31.02,31.03,7185.0,31.04,31.11,31.02,31.03,7185.0
2017-02-01 11:45:00,31.02,31.04,30.96,31.01,5140.0,31.02,31.04,30.96,31.01,5140.0
2017-02-01 11:50:00,31.02,31.12,31.0,31.1,17074.0,31.02,31.12,31.0,31.1,17074.0
2017-02-01 11:55:00,31.12,31.17,31.1,31.17,20069.0,31.12,31.17,31.1,31.17,20069.0
2017-02-01 12:00:00,31.17,31.25,31.17,31.24,19454.0,31.17,31.25,31.17,31.24,19454.0
2017-02-01 12:05:00,31.25,31.25,31.2,31.22,5040.0,31.25,31.25,31.2,31.22,5040.0
2017-02-01 12:10:00,31.25,31.25,31.18,31.2,8181.0,31.25,31.25,31.18,31.2,8181.0
2017-02-01 12:15:00,31.22,31.22,31.17,31.17,8800.0,31.22,31.22,31.17,31.17,8800.0
2017-02-01 12:20:00,31.16,31.23,31.15,31.19,16237.0,31.16,31.23,31.15,31.19,16237.0
2017-02-01 12:25:00,31.17,31.22,31.13,31.21,8002.0,31.17,31.22,31.13,31.21,8002.0
2017-02-01 12:30:00,31.21,31.26,31.2,31.25,15577.0,31.21,31.26,31.2,31.25,15577.0
2017-02-01 12:35:00,31.25,31.27,31.2,31.27,7213.0,31.25,31.27,31.2,31.27,7213.0
2017-02-01 12:40:00,31.27,31.33,31.26,31.26,16215.0,31.27,31.33,31.26,31.26,16215.0
2017-02-01 12:45:00,31.25,31.33,31.25,31.33,5628.0,31.25,31.33,31.25,31.33,5628.0
2017-02-01 12:50:00,31.32,31.34,31.29,31.33,8232.0,31.32,31.34,31.29,31.33,8232.0
2017-02-01 12:55:00,31.33,31.33,31.29,31.33,4431.0,31.33,31.33,31.29,31.33,4431.0
2017-02-01 13:00:00,31.32,31.36,31.29,31.33,6971.0,31.32,31.36,31.29,31.33,6971.0
2017-02-01 13:05:00,31.33,31.36,31.32,31.36,6500.0,31.33,31.36,31.32,31.36,6500.0
2017-02-01 13:10:00,31.35,31.35,31.31,31.32,3200.0,31.35,31.35,31.31,31.32,3200.0
2017-02-01 13:15:00,31.33,31.33,31.3,31.32,2870.0,31.33,31.33,31.3,31.32,2870.0
2017-02-01 13:20:00,31.32,31.32,31.28,31.29,9281.0,31.32,31.32,31.28,31.29,9281.0
2017-02-01 13:25:00,31.28,31.32,31.27,31.31,8086.0,31.28,31.32,31.27,31.31,8086.0
2017-02-01 13:30:00,31.31,31.31,31.27,31.28,8371.0,31.31,31.31,31.27,31.28,8371.0
2017-02-01 13:35:00,31.28,31.36,31.28,31.35,9960.0,31.28,31.36,31.28,31.35,9960.0
2017-02-01 13:40:00,31.35,31.36,31.32,31.35,7610.0,31.35,31.36,31.32,31.35,7610.0
2017-02-01 13:45:00,31.35,31.44,31.33,31.44,13587.0,31.35,31.44,31.33,31.44,13587.0
2017-02-01 13:50:00,31.44,31.44,31.4,31.4,5950.0,31.44,31.44,31.4,31.4,5950.0
2017-02-01 13:55:00,31.4,31.49,31.37,31.49,47775.0,31.4,31.49,31.37,31.49,47775.0
2017-02-01 14:00:00,31.46,31.61,31.46,31.54,103583.0,31.46,31.61,31.46,31.54,103583.0
2017-02-01 14:05:00,31.54,31.6,31.52,31.58,18711.0,31.54,31.6,31.52,31.58,18711.0
2017-02-01 14:10:00,31.58,31.66,31.58,31.64,25324.0,31.58,31.66,31.58,31.64,25324.0
2017-02-01 14:15:00,31.64,31.66,31.57,31.61,26224.0,31.64,31.66,31.57,31.61,26224.0
2017-02-01 14:20:00,31.63,31.65,31.56,31.6,29373.0,31.63,31.65,31.56,31.6,29373.0
2017-02-01 14:25:00,31.59,31.62,31.58,31.61,11867.0,31.59,31.62,31.58,31.61,11867.0
2017-02-01 14:30:00,31.61,31.62,31.5,31.51,20340.0,31.61,31.62,31.5,31.51,20340.0
2017-02-01 14:35:00,31.48,31.56,31.48,31.49,7953.0,31.48,31.56,31.48,31.49,7953.0
2017-02-01 14:40:00,31.48,31.56,31.48,31.54,17883.0,31.48,31.56,31.48,31.54,17883.0
2017-02-01 14:45:00,31.53,31.54,31.51,31.54,7411.0,31.53,31.54,31.51,31.54,7411.0
2017-02-01 14:50:00,31.53,31.58,31.52,31.56,13261.0,31.53,31.58,31.52,31.56,13261.0
2017-02-01 14:55:00,31.55,31.59,31.55,31.58,13357.0,31.55,31.59,31.55,31.58,13357.0
2017-02-01 15:00:00,31.58,31.65,31.56,31.6,49657.0,31.58,31.65,31.56,31.6,49657.0
2017-02-01 15:05:00,31.6,31.63,31.57,31.6,15121.0,31.6,31.63,31.57,31.6,15121.0
2017-02-01 15:10:00,31.59,31.6,31.56,31.56,10532.0,31.59,31.6,31.56,31.56,10532.0
2017-02-01 15:15:00,31.57,31.58,31.53,31.56,16100.0,31.57,31.58,31.53,31.56,16100.0
2017-02-01 15:20:00,31.56,31.58,31.54,31.55,15201.0,31.56,31.58,31.54,31.55,15201.0
2017-02-01 15:25:00,31.55,31.61,31.55,31.6,15207.0,31.55,31.61,31.55,31.6,15207.0
2017-02-01 15:30:00,31.6,31.6,31.57,31.6,24425.0,31.6,31.6,31.57,31.6,24425.0
2017-02-01 15:35:00,31.6,31.63,31.57,31.6,24625.0,31.6,31.63,31.57,31.6,24625.0
2017-02-01 15:40:00,31.61,31.77,31.6,31.75,85862.0,31.61,31.77,31.6,31.75,85862.0
2017-02-01 15:45:00,31.74,31.74,31.65,31.73,55330.0,31.74,31.74,31.65,31.73,55330.0
2017-02-01 15:50:00,31.74,31.87,31.71,31.8,109158.0,31.74,31.87,31.71,31.8,109158.0
2017-02-01 15:55:00,31.8,31.9,31.77,31.78,120263.0,31.8,31.9,31.77,31.78,120263.0
2017-02-02 09:30:00,31.72,31.84,31.5,31.8,40601.0,31.72,31.84,31.5,31.8,40601.0
2017-02-02 09:35:00,31.76,31.92,31.74,31.89,38669.0,31.76,31.92,31.74,31.89,38669.0
2017-02-02 09:40:00,31.89,31.89,31.71,31.73,13279.0,31.89,31.89,31.71,31.73,13279.0
2017-02-02 09:45:00,31.7,31.72,31.54,31.57,16764.0,31.7,31.72,31.54,31.57,16764.0
2017-02-02 09:50:00,31.57,31.58,31.42,31.52,18947.0,31.57,31.58,31.42,31.52,18947.0
2017-02-02 09:55:00,31.52,31.76,31.52,31.72,14755.0,31.52,31.76,31.52,31.72,14755.0
2017-02-02 10:00:00,31.74,31.76,31.71,31.72,15377.0,31.74,31.76,31.71,31.72,15377.0
2017-02-02 10:05:00,31.75,31.86,31.73,31.86,11660.0,31.75,31.86,31.73,31.86,11660.0
2017-02-02 10:10:00,31.85,31.95,31.82,31.88,13640.0,31.85,31.95,31.82,31.88,13640.0
2017-02-02 10:15:00,31.91,31.91,31.82,31.82,10172.0,31.91,31.91,31.82,31.82,10172.0
2017-02-02 10:20:00,31.81,31.83,31.71,31.81,17459.0,31.81,31.83,31.71,31.81,17459.0
2017-02-02 10:25:00,31.81,31.81,31.74,31.74,7771.0,31.81,31.81,31.74,31.74,7771.0
2017-02-02 10:30:00,31.75,31.82,31.71,31.77,16111.0,31.75,31.82,31.71,31.77,16111.0
2017-02-02 10:35:00,31.79,31.92,31.79,31.9,22854.0,31.79,31.92,31.79,31.9,22854.0
2017-02-02 10:40:00,31.93,32.02,31.86,31.96,19466.0,31.93,32.02,31.86,31.96,19466.0
2017-02-02 10:45:00,31.96,32.09,31.96,32.01,54851.0,31.96,32.09,31.96,32.01,54851.0
2017-02-02 10:50:00,32.02,32.02,31.93,31.97,18518.0,32.02,32.02,31.93,31.97,18518.0
2017-02-02 10:55:00,31.97,32.02,31.96,32.0,17293.0,31.97,32.02,31.96,32.0,17293.0
2017-02-02 11:00:00,31.99,32.06,31.95,31.97,10018.0,31.99,32.06,31.95,31.97,10018.0
2017-02-02 11:05:00,31.96,31.96,31.9,31.9,8903.0,31.96,31.96,31.9,31.9,8903.0
2017-02-02 11:10:00,31.89,31.99,31.89,31.94,20578.0,31.89,31.99,31.89,31.94,20578.0
2017-02-02 11:15:00,31.93,32.05,31.93,32.03,14165.0,31.93,32.05,31.93,32.03,14165.0
2017-02-02 11:20:00,32.01,32.1,32.0,32.09,18558.0,32.01,32.1,32.0,32.09,18558.0
2017-02-02 11:25:00,32.09,32.09,32.05,32.06,13946.0,32.09,32.09,32.05,32.06,13946.0
2017-02-02 11:30:00,32.05,32.12,32.03,32.09,18980.0,32.05,32.12,32.03,32.09,18980.0
2017-02-02 11:35:00,32.09,32.17,32.08,32.11,14008.0,32.09,32.17,32.08,32.11,14008.0
2017-02-02 11:40:00,32.13,32.16,32.1,32.1,10627.0,32.13,32.16,32.1,32.1,10627.0
2017-02-02 11:45:00,32.11,32.13,32.07,32.08,15042.0,32.11,32.13,32.07,32.08,15042.0
2017-02-02 11:50:00,32.08,32.08,32.03,32.06,9654.0,32.08,32.08,32.03,32.06,9654.0
2017-02-02 11:55:00,32.06,32.07,31.89,31.9,28279.0,32.06,32.07,31.89,31.9,28279.0
2017-02-02 12:00:00,31.88,31.99,31.87,31.98,18651.0,31.88,31.99,31.87,31.98,18651.0
2017-02-02 12:05:00,31.98,32.05,31.97,32.05,5459.0,31.98,32.05,31.97,32.05,5459.0
2017-02-02 12:10:00,32.05,32.08,32.04,32.08,7270.0,32.05,32.08,32.04,32.08,7270.0
2017-02-02 12:15:00,32.06,32.06,32.02,32.04,7008.0,32.06,32.06,32.02,32.04,7008.0
2017-02-02 12:20:00,32.04,32.11,32.03,32.09,22139.0,32.04,32.11,32.03,32.09,22139.0
2017-02-02 12:25:00,32.08,32.11,32.04,32.05,9039.0,32.08,32.11,32.04,32.05,9039.0
2017-02-02 12:30:00,32.04,32.05,31.97,32.02,19289.0,32.04,32.05,31.97,32.02,19289.0
2017-02-02 12:35:00,32.03,32.06,32.03,32.04,5267.0,32.03,32.06,32.03,32.04,5267.0
2017-02-02 12:40:00,32.04,32.12,32.04,32.09,7295.0,32.04,32.12,32.04,32.09,7295.0
2017-02-02 12:45:00,32.07,32.15,32.07,32.14,10078.0,32.07,32.15,32.07,32.14,10078.0
2017-02-02 12:50:00,32.14,32.15,32.12,32.12,5525.0,32.14,32.15,32.12,32.12,5525.0
2017-02-02 12:55:00,32.13,32.15,32.12,32.13,8758.0,32.13,32.15,32.12,32.13,8758.0
2017-02-02 13:00:00,32.13,32.15,32.07,32.08,11332.0,32.13,32.15,32.07,32.08,11332.0
2017-02-02 13:05:00,32.09,32.1,32.02,32.03,15251.0,32.09,32.1,32.02,32.03,15251.0
2017-02-02 13:10:00,32.05,32.08,32.03,32.07,12522.0,32.05,32.08,32.03,32.07,12522.0
2017-02-02 13:15:00,32.06,32.07,32.03,32.03,20401.0,32.06,32.07,32.03,32.03,20401.0
2017-02-02 13:20:00,32.02,32.05,32.0,32.0,7769.0,32.02,32.05,32.0,32.0,7769.0
2017-02-02 13:25:00,32.02,32.02,31.92,31.96,15257.0,32.02,32.02,31.92,31.96,15257.0
2017-02-02 13:30:00,31.95,31.96,31.91,31.91,5543.0,31.95,31.96,31.91,31.91,5543.0
2017-02-02 13:35:00,31.91,31.94,31.91,31.94,17039.0,31.91,31.94,31.91,31.94,17039.0
2017-02-02 13:40:00,31.92,32.04,31.92,32.04,15940.0,31.92,32.04,31.92,32.04,15940.0
2017-02-02 13:45:00,32.03,32.03,31.96,31.98,7034.0,32.03,32.03,31.96,31.98,7034.0
2017-02-02 13:50:00,31.98,32.0,31.96,31.96,11715.0,31.98,32.0,31.96,31.96,11715.0
2017-02-02 13:55:00,31.95,31.95,31.91,31.93,14361.0,31.95,31.95,31.91,31.93,14361.0
2017-02-02 14:00:00,31.92,31.94,31.86,31.9,26680.0,31.92,31.94,31.86,31.9,26680.0
2017-02-02 14:05:00,31.92,31.95,31.89,31.91,9239.0,31.92,31.95,31.89,31.91,9239.0
2017-02-02 14:10:00,31.91,31.92,31.83,31.84,23273.0,31.91,31.92,31.83,31.84,23273.0
2017-02-02 14:15:00,31.84,31.87,31.83,31.83,8550.0,31.84,31.87,31.83,31.83,8550.0
2017-02-02 14:20:00,31.82,31.83,31.72,31.78,23259.0,31.82,31.83,31.72,31.78,23259.0
2017-02-02 14:25:00,31.79,31.79,31.71,31.76,14295.0,31.79,31.79,31.71,31.76,14295.0
2017-02-02 14:30:00,31.75,31.76,31.72,31.72,7705.0,31.75,31.76,31.72,31.72,7705.0
2017-02-02 14:35:00,31.73,31.8,31.72,31.79,19557.0,31.73,31.8,31.72,31.79,19557.0
2017-02-02 14:40:00,31.8,31.8,31.73,31.74,26121.0,31.8,31.8,31.73,31.74,26121.0
2017-02-02 14:45:00,31.75,31.77,31.73,31.73,9937.0,31.75,31.77,31.73,31.73,9937.0
2017-02-02 14:50:00,31.72,31.81,31.72,31.8,20467.0,31.72,31.81,31.72,31.8,20467.0
2017-02-02 14:55:00,31.8,31.81,31.78,31.8,9654.0,31.8,31.81,31.78,31.8,9654.0
2017-02-02 15:00:00,31.8,31.8,31.76,31.78,11542.0,31.8,31.8,31.76,31.78,11542.0
2017-02-02 15:05:00,31.77,31.81,31.77,31.79,9609.0,31.77,31.81,31.77,31.79,9609.0
2017-02-02 15:10:00,31.8,31.83,31.78,31.8,9031.0,31.8,31.83,31.78,31.8,9031.0
2017-02-02 15:15:00,31.79,31.8,31.67,31.73,27668.0,31.79,31.8,31.67,31.73,27668.0
2017-02-02 15:20:00,31.73,31.75,31.69,31.71,18645.0,31.73,31.75,31.69,31.71,18645.0
2017-02-02 15:25:00,31.69,31.73,31.69,31.7,26500.0,31.69,31.73,31.69,31.7,26500.0
2017-02-02 15:30:00,31.7,31.72,31.62,31.65,36459.0,31.7,31.72,31.62,31.65,36459.0
2017-02-02 15:35:00,31.65,31.68,31.6,31.61,36285.0,31.65,31.68,31.6,31.61,36285.0
2017-02-02 15:40:00,31.61,31.64,31.6,31.63,30877.0,31.61,31.64,31.6,31.63,30877.0
2017-02-02 15:45:00,31.63,31.64,31.57,31.57,47813.0,31.63,31.64,31.57,31.57,47813.0
2017-02-02 15:50:00,31.58,31.6,31.53,31.56,78245.0,31.58,31.6,31.53,31.56,78245.0
2017-02-02 15:55:00,31.57,31.62,31.57,31.59,75157.0,31.57,31.62,31.57,31.59,75157.0
2017-02-03 09:30:00,31.75,32.08,31.72,32.02,30324.0,31.75,32.08,31.72,32.02,30324.0
2017-02-03 09:35:00,32.04,32.18,32.0,32.18,17130.0,32.04,32.18,32.0,32.18,17130.0
2017-02-03 09:40:00,32.16,32.23,32.07,32.08,27931.0,32.16,32.23,32.07,32.08,27931.0
2017-02-03 09:45:00,32.09,32.12,32.02,32.05,14825.0,32.09,32.12,32.02,32.05,14825.0
2017-02-03 09:50:00,32.03,32.03,31.78,31.95,28378.0,32.03,32.03,31.78,31.95,28378.0
2017-02-03 09:55:00,31.96,31.98,31.92,31.93,3916.0,31.96,31.98,31.92,31.93,3916.0
2017-02-03 10:00:00,31.91,31.92,31.67,31.71,23407.0,31.91,31.92,31.67,31.71,23407.0
2017-02-03 10:05:00,31.72,31.77,31.7,31.76,7717.0,31.72,31.77,31.7,31.76,7717.0
2017-02-03 10:10:00,31.8,31.97,31.8,31.92,19868.0,31.8,31.97,31.8,31.92,19868.0
2017-02-03 10:15:00,31.89,31.96,31.89,31.94,5400.0,31.89,31.96,31.89,31.94,5400.0
2017-02-03 10:20:00,31.93,31.96,31.9,31.91,5443.0,31.93,31.96,31.9,31.91,5443.0
2017-02-03 10:25:00,31.92,32.02,31.92,31.92,17919.0,31.92,32.02,31.92,31.92,17919.0
2017-02-03 10:30:00,31.94,31.99,31.89,31.98,10176.0,31.94,31.99,31.89,31.98,10176.0
2017-02-03 10:35:00,31.96,32.11,31.96,32.08,12109.0,31.96,32.11,31.96,32.08,12109.0
2017-02-03 10:40:00,32.11,32.13,32.08,32.09,11484.0,32.11,32.13,32.08,32.09,11484.0
2017-02-03 10:45:00,32.12,32.18,32.09,32.18,8847.0,32.12,32.18,32.09,32.18,8847.0
2017-02-03 10:50:00,32.17,32.18,32.13,32.15,8765.0,32.17,32.18,32.13,32.15,8765.0
2017-02-03 10:55:00,32.14,32.15,32.11,32.13,12580.0,32.14,32.15,32.11,32.13,12580.0
2017-02-03 11:00:00,32.14,32.21,32.14,32.2,16918.0,32.14,32.21,32.14,32.2,16918.0
2017-02-03 11:05:00,32.19,32.19,32.09,32.11,23633.0,32.19,32.19,32.09,32.11,23633.0
2017-02-03 11:10:00,32.13,32.18,32.11,32.17,11614.0,32.13,32.18,32.11,32.17,11614.0
2017-02-03 11:15:00,32.18,32.24,32.17,32.21,18360.0,32.18,32.24,32.17,32.21,18360.0
2017-02-03 11:20:00,32.2,32.24,32.15,32.17,29799.0,32.2,32.24,32.15,32.17,29799.0
2017-02-03 11:25:00,32.17,32.28,32.16,32.26,19482.0,32.17,32.28,32.16,32.26,19482.0
2017-02-03 11:30:00,32.27,32.28,32.16,32.2,20820.0,32.27,32.28,32.16,32.2,20820.0
2017-02-03 11:35:00,32.18,32.22,32.15,32.22,9192.0,32.18,32.22,32.15,32.22,9192.0
2017-02-03 11:40:00,32.25,32.28,32.17,32.17,10031.0,32.25,32.28,32.17,32.17,10031.0
2017-02-03 11:45:00,32.18,32.25,32.17,32.23,9773.0,32.18,32.25,32.17,32.23,9773.0
2017-02-03 11:50:00,32.25,32.27,32.22,32.26,8453.0,32.25,32.27,32.22,32.26,8453.0
2017-02-03 11:55:00,32.24,32.26,32.23,32.24,7490.0,32.24,32.26,32.23,32.24,7490.0
2017-02-03 12:00:00,32.25,32.28,32.23,32.26,24906.0,32.25,32.28,32.23,32.26,24906.0
2017-02-03 12:05:00,32.26,32.27,32.22,32.22,4869.0,32.26,32.27,32.22,32.22,4869.0
2017-02-03 12:10:00,32.22,32.24,32.15,32.19,10436.0,32.22,32.24,32.15,32.19,10436.0
2017-02-03 12:15:00,32.17,32.18,32.11,32.13,18641.0,32.17,32.18,32.11,32.13,18641.0
2017-02-03 12:20:00,32.15,32.2,32.13,32.19,18168.0,32.15,32.2,32.13,32.19,18168.0
2017-02-03 12:25:00,32.18,32.26,32.18,32.25,12366.0,32.18,32.26,32.18,32.25,12366.0
2017-02-03 12:30:00,32.25,32.26,32.19,32.2,10075.0,32.25,32.26,32.19,32.2,10075.0
2017-02-03 12:35:00,32.2,32.23,32.18,32.21,14513.0,32.2,32.23,32.18,32.21,14513.0
2017-02-03 12:40:00,32.23,32.25,32.19,32.19,10345.0,32.23,32.25,32.19,32.19,10345.0
2017-02-03 12:45:00,32.19,32.2,32.14,32.16,4636.0,32.19,32.2,32.14,32.16,4636.0
2017-02-03 12:50:00,32.15,32.17,32.12,32.13,10135.0,32.15,32.17,32.12,32.13,10135.0
2017-02-03 12:55:00,32.12,32.12,32.03,32.06,20807.0,32.12,32.12,32.03,32.06,20807.0
2017-02-03 13:00:00,32.06,32.06,31.95,32.03,60438.0,32.06,32.06,31.95,32.03,60438.0
2017-02-03 13:05:00,32.02,32.06,32.0,32.03,4294.0,32.02,32.06,32.0,32.03,4294.0
2017-02-03 13:10:00,32.04,32.16,32.03,32.11,29794.0,32.04,32.16,32.03,32.11,29794.0
2017-02-03 13:15:00,32.11,32.18,32.11,32.18,2253.0,32.11,32.18,32.11,32.18,2253.0
2017-02-03 13:20:00,32.17,32.2,32.16,32.17,8632.0,32.17,32.2,32.16,32.17,8632.0
2017-02-03 13:25:00,32.18,32.23,32.16,32.21,4328.0,32.18,32.23,32.16,32.21,4328.0
2017-02-03 13:30:00,32.21,32.23,32.21,32.21,4124.0,32.21,32.23,32.21,32.21,4124.0
2017-02-03 13:35:00,32.23,32.24,32.18,32.2,16253.0,32.23,32.24,32.18,32.2,16253.0
2017-02-03 13:40:00,32.19,32.21,32.17,32.17,4706.0,32.19,32.21,32.17,32.17,4706.0
2017-02-03 13:45:00,32.15,32.2,32.15,32.17,2900.0,32.15,32.2,32.15,32.17,2900.0
2017-02-03 13:50:00,32.19,32.21,32.17,32.18,4967.0,32.19,32.21,32.17,32.18,4967.0
2017-02-03 13:55:00,32.19,32.23,32.17,32.18,5700.0,32.19,32.23,32.17,32.18,5700.0
2017-02-03 14:00:00,32.22,32.24,32.2,32.24,6327.0,32.22,32.24,32.2,32.24,6327.0
2017-02-03 14:05:00,32.23,32.24,32.21,32.23,15423.0,32.23,32.24,32.21,32.23,15423.0
2017-02-03 14:10:00,32.21,32.26,32.19,32.2,29148.0,32.21,32.26,32.19,32.2,29148.0
2017-02-03 14:15:00,32.19,32.21,32.18,32.2,3139.0,32.19,32.21,32.18,32.2,3139.0
2017-02-03 14:20:00,32.21,32.23,32.19,32.22,8570.0,32.21,32.23,32.19,32.22,8570.0
2017-02-03 14:25:00,32.22,32.24,32.17,32.19,12024.0,32.22,32.24,32.17,32.19,12024.0
2017-02-03 14:30:00,32.19,32.19,32.1,32.14,26005.0,32.19,32.19,32.1,32.14,26005.0
2017-02-03 14:35:00,32.14,32.14,32.12,32.13,5157.0,32.14,32.14,32.12,32.13,5157.0
2017-02-03 14:40:00,32.13,32.15,32.12,32.14,10085.0,32.13,32.15,32.12,32.14,10085.0
2017-02-03 14:45:00,32.14,32.16,32.11,32.12,6103.0,32.14,32.16,32.11,32.12,6103.0
2017-02-03 14:50:00,32.12,32.13,32.08,32.1,14151.0,32.12,32.13,32.08,32.1,14151.0
2017-02-03 14:55:00,32.1,32.14,32.1,32.14,11079.0,32.1,32.14,32.1,32.14,11079.0
2017-02-03 15:00:00,32.14,32.17,32.13,32.16,11999.0,32.14,32.17,32.13,32.16,11999.0
2017-02-03 15:05:00,32.16,32.19,32.14,32.14,6710.0,32.16,32.19,32.14,32.14,6710.0
2017-02-03 15:10:00,32.15,32.17,32.14,32.15,3712.0,32.15,32.17,32.14,32.15,3712.0
2017-02-03 15:15:00,32.16,32.17,32.14,32.14,4762.0,32.16,32.17,32.14,32.14,4762.0
2017-02-03 15:20:00,32.14,32.16,32.12,32.12,3506.0,32.14,32.16,32.12,32.12,3506.0
2017-02-03 15:25:00,32.12,32.14,32.11,32.12,8629.0,32.12,32.14,32.11,32.12,8629.0
2017-02-03 15:30:00,32.12,32.13,32.06,32.09,13341.0,32.12,32.13,32.06,32.09,13341.0
2017-02-03 15:35:00,32.08,32.1,32.06,32.09,11854.0,32.08,32.1,32.06,32.09,11854.0
2017-02-03 15:40:00,32.09,32.13,32.08,32.12,13226.0,32.09,32.13,32.08,32.12,13226.0
2017-02-03 15:45:00,32.13,32.16,32.11,32.11,13920.0,32.13,32.16,32.11,32.11,13920.0
2017-02-03 15:50:00,32.12,32.15,32.1,32.13,17980.0,32.12,32.15,32.1,32.13,17980.0
2017-02-03 15:55:00,32.13,32.15,32.12,32.14,68340.0,32.13,32.15,32.12,32.14,68340.0
2017-02-06 09:30:00,32.41,32.41,32.05,32.09,53424.0,32.41,32.41,32.05,32.09,53424.0
2017-02-06 09:35:00,32.1,32.17,32.02,32.14,18046.0,32.1,32.17,32.02,32.14,18046.0
2017-02-06 09:40:00,32.14,32.2,31.88,31.95,26674.0,32.14,32.2,31.88,31.95,26674.0
2017-02-06 09:45:00,31.91,31.95,31.79,31.86,15152.0,31.91,31.95,31.79,31.86,15152.0
2017-02-06 09:50:00,31.85,32.02,31.82,32.02,7643.0,31.85,32.02,31.82,32.02,7643.0
2017-02-06 09:55:00,32.03,32.04,31.94,31.94,13328.0,32.03,32.04,31.94,31.94,13328.0
2017-02-06 10:00:00,31.94,31.94,31.84,31.93,9699.0,31.94,31.94,31.84,31.93,9699.0
2017-02-06 10:05:00,31.96,31.96,31.82,31.86,6445.0,31.96,31.96,31.82,31.86,6445.0
2017-02-06 10:10:00,31.87,31.9,31.84,31.84,5463.0,31.87,31.9,31.84,31.84,5463.0
2017-02-06 10:15:00,31.89,32.01,31.86,31.93,16816.0,31.89,32.01,31.86,31.93,16816.0
2017-02-06 10:20:00,31.97,32.09,31.96,32.02,16696.0,31.97,32.09,31.96,32.02,16696.0
2017-02-06 10:25:00,32.04,32.17,32.04,32.16,7394.0,32.04,32.17,32.04,32.16,7394.0
2017-02-06 10:30:00,32.18,32.2,32.09,32.12,7880.0,32.18,32.2,32.09,32.12,7880.0
2017-02-06 10:35:00,32.14,32.15,32.07,32.07,4360.0,32.14,32.15,32.07,32.07,4360.0
2017-02-06 10:40:00,32.09,32.15,32.06,32.07,7566.0,32.09,32.15,32.06,32.07,7566.0
2017-02-06 10:45:00,32.07,32.12,32.05,32.05,7977.0,32.07,32.12,32.05,32.05,7977.0
2017-02-06 10:50:00,32.07,32.07,31.96,31.98,5582.0,32.07,32.07,31.96,31.98,5582.0
2017-02-06 10:55:00,31.96,32.0,31.91,31.91,8691.0,31.96,32.0,31.91,31.91,8691.0
2017-02-06 11:00:00,31.92,31.99,31.91,31.98,4825.0,31.92,31.99,31.91,31.98,4825.0
2017-02-06 11:05:00,32.0,32.13,32.0,32.09,11168.0,32.0,32.13,32.0,32.09,11168.0
2017-02-06 11:10:00,32.11,32.14,32.1,32.13,7900.0,32.11,32.14,32.1,32.13,7900.0
2017-02-06 11:15:00,32.14,32.14,32.1,32.11,7500.0,32.14,32.14,32.1,32.11,7500.0
2017-02-06 11:20:00,32.11,32.2,32.1,32.2,5288.0,32.11,32.2,32.1,32.2,5288.0
2017-02-06 11:25:00,32.16,32.18,32.14,32.17,3800.0,32.16,32.18,32.14,32.17,3800.0
2017-02-06 11:30:00,32.18,32.18,32.12,32.13,4556.0,32.18,32.18,32.12,32.13,4556.0
2017-02-06 11:35:00,32.11,32.25,32.09,32.24,10985.0,32.11,32.25,32.09,32.24,10985.0
2017-02-06 11:40:00,32.21,32.25,32.19,32.23,16558.0,32.21,32.25,32.19,32.23,16558.0
2017-02-06 11:45:00,32.22,32.27,32.2,32.22,4766.0,32.22,32.27,32.2,32.22,4766.0
2017-02-06 11:50:00,32.21,32.24,32.21,32.22,7057.0,32.21,32.24,32.21,32.22,7057.0
2017-02-06 11:55:00,32.2,32.24,32.2,32.21,4504.0,32.2,32.24,32.2,32.21,4504.0
2017-02-06 12:00:00,32.21,32.21,32.15,32.15,6757.0,32.21,32.21,32.15,32.15,6757.0
2017-02-06 12:05:00,32.16,32.18,32.14,32.15,4048.0,32.16,32.18,32.14,32.15,4048.0
2017-02-06 12:10:00,32.15,32.21,32.15,32.21,6741.0,32.15,32.21,32.15,32.21,6741.0
2017-02-06 12:15:00,32.21,32.21,32.2,32.2,4624.0,32.21,32.21,32.2,32.2,4624.0
2017-02-06 12:20:00,32.19,32.23,32.19,32.23,9105.0,32.19,32.23,32.19,32.23,9105.0
2017-02-06 12:25:00,32.2,32.21,32.1,32.13,7282.0,32.2,32.21,32.1,32.13,7282.0
2017-02-06 12:30:00,32.13,32.13,32.08,32.08,6726.0,32.13,32.13,32.08,32.08,6726.0
2017-02-06 12:35:00,32.07,32.09,32.03,32.09,5589.0,32.07,32.09,32.03,32.09,5589.0
2017-02-06 12:40:00,32.08,32.08,32.03,32.04,12322.0,32.08,32.08,32.03,32.04,12322.0
2017-02-06 12:45:00,32.03,32.03,31.96,31.98,6600.0,32.03,32.03,31.96,31.98,6600.0
2017-02-06 12:50:00,31.97,32.02,31.97,31.99,2902.0,31.97,32.02,31.97,31.99,2902.0
2017-02-06 12:55:00,31.98,31.99,31.93,31.94,5500.0,31.98,31.99,31.93,31.94,5500.0
2017-02-06 13:00:00,31.94,31.94,31.9,31.91,5600.0,31.94,31.94,31.9,31.91,5600.0
2017-02-06 13:05:00,31.9,31.93,31.87,31.93,9799.0,31.9,31.93,31.87,31.93,9799.0
2017-02-06 13:10:00,31.91,31.92,31.84,31.84,16947.0,31.91,31.92,31.84,31.84,16947.0
2017-02-06 13:15:00,31.84,31.89,31.83,31.85,7660.0,31.84,31.89,31.83,31.85,7660.0
2017-02-06 13:20:00,31.86,31.93,31.85,31.93,13100.0,31.86,31.93,31.85,31.93,13100.0
2017-02-06 13:25:00,31.92,31.95,31.92,31.93,4581.0,31.92,31.95,31.92,31.93,4581.0
2017-02-06 13:30:00,31.92,31.94,31.87,31.92,8687.0,31.92,31.94,31.87,31.92,8687.0
2017-02-06 13:35:00,31.94,31.94,31.86,31.87,4785.0,31.94,31.94,31.86,31.87,4785.0
2017-02-06 13:40:00,31.88,31.95,31.86,31.94,8948.0,31.88,31.95,31.86,31.94,8948.0
2017-02-06 13:45:00,31.94,31.95,31.88,31.92,11212.0,31.94,31.95,31.88,31.92,11212.0
2017-02-06 13:50:00,31.93,32.01,31.92,31.97,5990.0,31.93,32.01,31.92,31.97,5990.0
2017-02-06 13:55:00,31.97,32.0,31.92,31.96,5900.0,31.97,32.0,31.92,31.96,5900.0
2017-02-06 14:00:00,31.95,32.03,31.95,32.0,21328.0,31.95,32.03,31.95,32.0,21328.0
2017-02-06 14:05:00,31.99,32.01,31.95,32.01,7447.0,31.99,32.01,31.95,32.01,7447.0
2017-02-06 14:10:00,32.01,32.06,32.01,32.02,10065.0,32.01,32.06,32.01,32.02,10065.0
2017-02-06 14:15:00,32.05,32.08,32.04,32.05,9558.0,32.05,32.08,32.04,32.05,9558.0
2017-02-06 14:20:00,32.04,32.09,32.03,32.08,7759.0,32.04,32.09,32.03,32.08,7759.0
2017-02-06 14:25:00,32.08,32.12,32.06,32.12,9440.0,32.08,32.12,32.06,32.12,9440.0
2017-02-06 14:30:00,32.11,32.13,32.09,32.09,6135.0,32.11,32.13,32.09,32.09,6135.0
2017-02-06 14:35:00,32.1,32.11,32.09,32.1,9172.0,32.1,32.11,32.09,32.1,9172.0
2017-02-06 14:40:00,32.1,32.13,32.1,32.12,8193.0,32.1,32.13,32.1,32.12,8193.0
2017-02-06 14:45:00,32.1,32.15,32.1,32.12,12292.0,32.1,32.15,32.1,32.12,12292.0
2017-02-06 14:50:00,32.13,32.16,32.12,32.14,8139.0,32.13,32.16,32.12,32.14,8139.0
2017-02-06 14:55:00,32.14,32.15,32.12,32.14,6437.0,32.14,32.15,32.12,32.14,6437.0
2017-02-06 15:00:00,32.14,32.14,32.1,32.1,4945.0,32.14,32.14,32.1,32.1,4945.0
2017-02-06 15:05:00,32.09,32.1,32.06,32.07,8487.0,32.09,32.1,32.06,32.07,8487.0
2017-02-06 15:10:00,32.07,32.07,32.06,32.06,2700.0,32.07,32.07,32.06,32.06,2700.0
2017-02-06 15:15:00,32.06,32.15,32.06,32.15,14909.0,32.06,32.15,32.06,32.15,14909.0
2017-02-06 15:20:00,32.15,32.15,32.13,32.14,6880.0,32.15,32.15,32.13,32.14,6880.0
2017-02-06 15:25:00,32.15,32.16,32.11,32.11,18705.0,32.15,32.16,32.11,32.11,18705.0
2017-02-06 15:30:00,32.1,32.12,32.05,32.05,19893.0,32.1,32.12,32.05,32.05,19893.0
2017-02-06 15:35:00,32.05,32.08,32.01,32.08,19101.0,32.05,32.08,32.01,32.08,19101.0
2017-02-06 15:40:00,32.08,32.13,32.07,32.09,23729.0,32.08,32.13,32.07,32.09,23729.0
2017-02-06 15:45:00,32.08,32.1,32.08,32.09,10733.0,32.08,32.1,32.08,32.09,10733.0
2017-02-06 15:50:00,32.1,32.1,32.08,32.1,13081.0,32.1,32.1,32.08,32.1,13081.0
2017-02-06 15:55:00,32.09,32.17,32.09,32.14,52182.0,32.09,32.17,32.09,32.14,52182.0
2017-02-07 09:30:00,32.14,32.21,31.88,31.93,34196.0,32.14,32.21,31.88,31.93,34196.0
2017-02-07 09:35:00,31.93,31.95,31.82,31.94,18353.0,31.93,31.95,31.82,31.94,18353.0
2017-02-07 09:40:00,31.89,31.95,31.86,31.89,16322.0,31.89,31.95,31.86,31.89,16322.0
2017-02-07 09:45:00,31.87,31.98,31.87,31.95,5470.0,31.87,31.98,31.87,31.95,5470.0
2017-02-07 09:50:00,31.93,31.93,31.8,31.8,14434.0,31.93,31.93,31.8,31.8,14434.0
2017-02-07 09:55:00,31.82,31.94,31.81,31.89,12371.0,31.82,31.94,31.81,31.89,12371.0
2017-02-07 10:00:00,31.9,31.9,31.72,31.72,25756.0,31.9,31.9,31.72,31.72,25756.0
2017-02-07 10:05:00,31.74,31.83,31.74,31.82,8543.0,31.74,31.83,31.74,31.82,8543.0
2017-02-07 10:10:00,31.8,31.81,31.72,31.81,12708.0,31.8,31.81,31.72,31.81,12708.0
2017-02-07 10:15:00,31.76,31.83,31.75,31.81,3869.0,31.76,31.83,31.75,31.81,3869.0
2017-02-07 10:20:00,31.8,31.82,31.7,31.72,19677.0,31.8,31.82,31.7,31.72,19677.0
2017-02-07 10:25:00,31.71,31.78,31.7,31.76,8450.0,31.71,31.78,31.7,31.76,8450.0
2017-02-07 10:30:00,31.78,31.84,31.78,31.84,9352.0,31.78,31.84,31.78,31.84,9352.0
2017-02-07 10:35:00,31.8,31.86,31.79,31.86,9430.0,31.8,31.86,31.79,31.86,9430.0
2017-02-07 10:40:00,31.84,31.91,31.84,31.89,7650.0,31.84,31.91,31.84,31.89,7650.0
2017-02-07 10:45:00,31.86,31.89,31.8,31.83,21051.0,31.86,31.89,31.8,31.83,21051.0
2017-02-07 10:50:00,31.83,31.87,31.83,31.87,3800.0,31.83,31.87,31.83,31.87,3800.0
2017-02-07 10:55:00,31.88,31.88,31.8,31.8,15641.0,31.88,31.88,31.8,31.8,15641.0
2017-02-07 11:00:00,31.78,31.8,31.78,31.8,4457.0,31.78,31.8,31.78,31.8,4457.0
2017-02-07 11:05:00,31.8,31.8,31.76,31.77,9069.0,31.8,31.8,31.76,31.77,9069.0
2017-02-07 11:10:00,31.77,31.81,31.77,31.78,6049.0,31.77,31.81,31.77,31.78,6049.0
2017-02-07 11:15:00,31.77,31.81,31.76,31.8,5015.0,31.77,31.81,31.76,31.8,5015.0
2017-02-07 11:20:00,31.76,31.77,31.72,31.72,12672.0,31.76,31.77,31.72,31.72,12672.0
2017-02-07 11:25:00,31.72,31.8,31.71,31.8,8331.0,31.72,31.8,31.71,31.8,8331.0
2017-02-07 11:30:00,31.8,31.82,31.79,31.81,1000.0,31.8,31.82,31.79,31.81,1000.0
2017-02-07 11:35:00,31.84,31.84,31.78,31.81,4495.0,31.84,31.84,31.78,31.81,4495.0
2017-02-07 11:40:00,31.85,31.89,31.84,31.89,3350.0,31.85,31.89,31.84,31.89,3350.0
2017-02-07 11:45:00,31.91,31.92,31.88,31.91,7610.0,31.91,31.92,31.88,31.91,7610.0
2017-02-07 11:50:00,31.9,31.9,31.88,31.89,4700.0,31.9,31.9,31.88,31.89,4700.0
2017-02-07 11:55:00,31.89,31.9,31.79,31.79,6549.0,31.89,31.9,31.79,31.79,6549.0
2017-02-07 12:00:00,31.8,31.85,31.8,31.83,5676.0,31.8,31.85,31.8,31.83,5676.0
2017-02-07 12:05:00,31.82,31.82,31.73,31.75,8249.0,31.82,31.82,31.73,31.75,8249.0
2017-02-07 12:10:00,31.75,31.79,31.72,31.75,6650.0,31.75,31.79,31.72,31.75,6650.0
2017-02-07 12:15:00,31.74,31.77,31.72,31.75,17700.0,31.74,31.77,31.72,31.75,17700.0
2017-02-07 12:20:00,31.75,31.75,31.65,31.69,18013.0,31.75,31.75,31.65,31.69,18013.0
2017-02-07 12:25:00,31.67,31.68,31.63,31.64,15232.0,31.67,31.68,31.63,31.64,15232.0
2017-02-07 12:30:00,31.65,31.76,31.65,31.73,16614.0,31.65,31.76,31.65,31.73,16614.0
2017-02-07 12:35:00,31.7,31.71,31.68,31.71,4370.0,31.7,31.71,31.68,31.71,4370.0
2017-02-07 12:40:00,31.7,31.7,31.62,31.65,13252.0,31.7,31.7,31.62,31.65,13252.0
2017-02-07 12:45:00,31.66,31.68,31.59,31.59,7579.0,31.66,31.68,31.59,31.59,7579.0
2017-02-07 12:50:00,31.59,31.63,31.57,31.62,14250.0,31.59,31.63,31.57,31.62,14250.0
2017-02-07 12:55:00,31.62,31.65,31.59,31.63,20079.0,31.62,31.65,31.59,31.63,20079.0
2017-02-07 13:00:00,31.64,31.65,31.57,31.58,11392.0,31.64,31.65,31.57,31.58,11392.0
2017-02-07 13:05:00,31.58,31.67,31.58,31.67,12017.0,31.58,31.67,31.58,31.67,12017.0
2017-02-07 13:10:00,31.66,31.69,31.63,31.67,8718.0,31.66,31.69,31.63,31.67,8718.0
2017-02-07 13:15:00,31.67,31.74,31.67,31.69,3799.0,31.67,31.74,31.67,31.69,3799.0
2017-02-07 13:20:00,31.71,31.71,31.66,31.7,6750.0,31.71,31.71,31.66,31.7,6750.0
2017-02-07 13:25:00,31.68,31.7,31.67,31.69,7597.0,31.68,31.7,31.67,31.69,7597.0
2017-02-07 13:30:00,31.69,31.73,31.67,31.71,4650.0,31.69,31.73,31.67,31.71,4650.0
2017-02-07 13:35:00,31.68,31.72,31.67,31.7,5215.0,31.68,31.72,31.67,31.7,5215.0
2017-02-07 13:40:00,31.67,31.69,31.65,31.67,5962.0,31.67,31.69,31.65,31.67,5962.0
2017-02-07 13:45:00,31.67,31.71,31.65,31.71,9100.0,31.67,31.71,31.65,31.71,9100.0
2017-02-07 13:50:00,31.72,31.75,31.71,31.71,3962.0,31.72,31.75,31.71,31.71,3962.0
2017-02-07 13:55:00,31.73,31.75,31.7,31.73,7417.0,31.73,31.75,31.7,31.73,7417.0
2017-02-07 14:00:00,31.73,31.77,31.71,31.71,11061.0,31.73,31.77,31.71,31.71,11061.0
2017-02-07 14:05:00,31.71,31.73,31.66,31.72,6044.0,31.71,31.73,31.66,31.72,6044.0
2017-02-07 14:10:00,31.71,31.75,31.71,31.72,11851.0,31.71,31.75,31.71,31.72,11851.0
2017-02-07 14:15:00,31.72,31.74,31.68,31.68,6450.0,31.72,31.74,31.68,31.68,6450.0
2017-02-07 14:20:00,31.68,31.7,31.64,31.66,7060.0,31.68,31.7,31.64,31.66,7060.0
2017-02-07 14:25:00,31.65,31.69,31.62,31.65,12927.0,31.65,31.69,31.62,31.65,12927.0
2017-02-07 14:30:00,31.66,31.76,31.64,31.76,19115.0,31.66,31.76,31.64,31.76,19115.0
2017-02-07 14:35:00,31.76,31.77,31.72,31.72,8099.0,31.76,31.77,31.72,31.72,8099.0
2017-02-07 14:40:00,31.73,31.73,31.67,31.7,7912.0,31.73,31.73,31.67,31.7,7912.0
2017-02-07 14:45:00,31.68,31.69,31.62,31.62,10566.0,31.68,31.69,31.62,31.62,10566.0
2017-02-07 14:50:00,31.62,31.64,31.61,31.61,6304.0,31.62,31.64,31.61,31.61,6304.0
2017-02-07 14:55:00,31.61,31.71,31.61,31.68,11085.0,31.61,31.71,31.61,31.68,11085.0
2017-02-07 15:00:00,31.69,31.73,31.67,31.7,9228.0,31.69,31.73,31.67,31.7,9228.0
2017-02-07 15:05:00,31.71,31.71,31.69,31.7,7100.0,31.71,31.71,31.69,31.7,7100.0
2017-02-07 15:10:00,31.7,31.72,31.68,31.72,10464.0,31.7,31.72,31.68,31.72,10464.0
2017-02-07 15:15:00,31.72,31.74,31.7,31.71,10296.0,31.72,31.74,31.7,31.71,10296.0
2017-02-07 15:20:00,31.73,31.74,31.71,31.71,13400.0,31.73,31.74,31.71,31.71,13400.0
2017-02-07 15:25:00,31.72,31.75,31.71,31.74,12069.0,31.72,31.75,31.71,31.74,12069.0
2017-02-07 15:30:00,31.73,31.75,31.71,31.71,10625.0,31.73,31.75,31.71,31.71,10625.0
2017-02-07 15:35:00,31.7,31.74,31.7,31.73,16236.0,31.7,31.74,31.7,31.73,16236.0
2017-02-07 15:40:00,31.73,31.75,31.73,31.74,7909.0,31.73,31.75,31.73,31.74,7909.0
2017-02-07 15:45:00,31.75,31.75,31.72,31.74,17896.0,31.75,31.75,31.72,31.74,17896.0
2017-02-07 15:50:00,31.75,31.76,31.73,31.75,16492.0,31.75,31.76,31.73,31.75,16492.0
2017-02-07 15:55:00,31.74,31.81,31.74,31.79,66828.0,31.74,31.81,31.74,31.79,66828.0
2017-02-08 09:30:00,31.64,31.66,31.43,31.44,51710.0,31.64,31.66,31.43,31.44,51710.0
2017-02-08 09:35:00,31.49,31.51,31.33,31.5,19172.0,31.49,31.51,31.33,31.5,19172.0
2017-02-08 09:40:00,31.45,31.51,31.3,31.4,21066.0,31.45,31.51,31.3,31.4,21066.0
2017-02-08 09:45:00,31.38,31.38,31.12,31.15,37536.0,31.38,31.38,31.12,31.15,37536.0
2017-02-08 09:50:00,31.14,31.26,31.11,31.24,15002.0,31.14,31.26,31.11,31.24,15002.0
2017-02-08 09:55:00,31.23,31.37,31.19,31.31,16913.0,31.23,31.37,31.19,31.31,16913.0
2017-02-08 10:00:00,31.33,31.42,31.31,31.39,5288.0,31.33,31.42,31.31,31.39,5288.0
2017-02-08 10:05:00,31.42,31.43,31.29,31.31,13467.0,31.42,31.43,31.29,31.31,13467.0
2017-02-08 10:10:00,31.3,31.43,31.3,31.42,8000.0,31.3,31.43,31.3,31.42,8000.0
2017-02-08 10:15:00,31.42,31.48,31.39,31.47,11009.0,31.42,31.48,31.39,31.47,11009.0
2017-02-08 10:20:00,31.49,31.49,31.42,31.49,7774.0,31.49,31.49,31.42,31.49,7774.0
2017-02-08 10:25:00,31.45,31.6,31.45,31.6,17250.0,31.45,31.6,31.45,31.6,17250.0
2017-02-08 10:30:00,31.56,31.61,31.48,31.48,10502.0,31.56,31.61,31.48,31.48,10502.0
2017-02-08 10:35:00,31.48,31.59,31.46,31.59,9900.0,31.48,31.59,31.46,31.59,9900.0
2017-02-08 10:40:00,31.6,31.61,31.52,31.61,5324.0,31.6,31.61,31.52,31.61,5324.0
2017-02-08 10:45:00,31.59,31.7,31.59,31.68,7480.0,31.59,31.7,31.59,31.68,7480.0
2017-02-08 10:50:00,31.67,31.69,31.6,31.6,4685.0,31.67,31.69,31.6,31.6,4685.0
2017-02-08 10:55:00,31.6,31.61,31.5,31.53,5671.0,31.6,31.61,31.5,31.53,5671.0
2017-02-08 11:00:00,31.52,31.64,31.51,31.61,8654.0,31.52,31.64,31.51,31.61,8654.0
2017-02-08 11:05:00,31.6,31.61,31.5,31.54,8655.0,31.6,31.61,31.5,31.54,8655.0
2017-02-08 11:10:00,31.53,31.57,31.5,31.51,3600.0,31.53,31.57,31.5,31.51,3600.0
2017-02-08 11:15:00,31.54,31.54,31.42,31.44,11431.0,31.54,31.54,31.42,31.44,11431.0
2017-02-08 11:20:00,31.48,31.5,31.44,31.45,4950.0,31.48,31.5,31.44,31.45,4950.0
2017-02-08 11:25:00,31.47,31.47,31.41,31.43,1300.0,31.47,31.47,31.41,31.43,1300.0
2017-02-08 11:30:00,31.41,31.42,31.36,31.42,4184.0,31.41,31.42,31.36,31.42,4184.0
2017-02-08 11:35:00,31.39,31.42,31.3,31.33,6210.0,31.39,31.42,31.3,31.33,6210.0
2017-02-08 11:40:00,31.35,31.37,31.29,31.31,6666.0,31.35,31.37,31.29,31.31,6666.0
2017-02-08 11:45:00,31.29,31.31,31.26,31.28,4858.0,31.29,31.31,31.26,31.28,4858.0
2017-02-08 11:50:00,31.29,31.35,31.29,31.31,10993.0,31.29,31.35,31.29,31.31,10993.0
2017-02-08 11:55:00,31.3,31.37,31.3,31.31,5242.0,31.3,31.37,31.3,31.31,5242.0
2017-02-08 12:00:00,31.32,31.4,31.32,31.4,13671.0,31.32,31.4,31.32,31.4,13671.0
2017-02-08 12:05:00,31.4,31.41,31.35,31.35,4450.0,31.4,31.41,31.35,31.35,4450.0
2017-02-08 12:10:00,31.37,31.38,31.3,31.31,7788.0,31.37,31.38,31.3,31.31,7788.0
2017-02-08 12:15:00,31.31,31.34,31.28,31.32,18409.0,31.31,31.34,31.28,31.32,18409.0
2017-02-08 12:20:00,31.32,31.34,31.29,31.31,4135.0,31.32,31.34,31.29,31.31,4135.0
2017-02-08 12:25:00,31.33,31.34,31.3,31.32,2319.0,31.33,31.34,31.3,31.32,2319.0
2017-02-08 12:30:00,31.32,31.33,31.29,31.29,10005.0,31.32,31.33,31.29,31.29,10005.0
2017-02-08 12:35:00,31.31,31.33,31.29,31.32,6700.0,31.31,31.33,31.29,31.32,6700.0
2017-02-08 12:40:00,31.28,31.36,31.28,31.36,5107.0,31.28,31.36,31.28,31.36,5107.0
2017-02-08 12:45:00,31.34,31.35,31.26,31.31,7800.0,31.34,31.35,31.26,31.31,7800.0
2017-02-08 12:50:00,31.34,31.37,31.31,31.35,3404.0,31.34,31.37,31.31,31.35,3404.0
2017-02-08 12:55:00,31.36,31.38,31.32,31.37,5900.0,31.36,31.38,31.32,31.37,5900.0
2017-02-08 13:00:00,31.39,31.44,31.38,31.44,7875.0,31.39,31.44,31.38,31.44,7875.0
2017-02-08 13:05:00,31.44,31.47,31.41,31.42,3899.0,31.44,31.47,31.41,31.42,3899.0
2017-02-08 13:10:00,31.43,31.43,31.37,31.37,8328.0,31.43,31.43,31.37,31.37,8328.0
2017-02-08 13:15:00,31.36,31.41,31.36,31.41,9151.0,31.36,31.41,31.36,31.41,9151.0
2017-02-08 13:20:00,31.41,31.41,31.36,31.37,5265.0,31.41,31.41,31.36,31.37,5265.0
2017-02-08 13:25:00,31.37,31.41,31.36,31.37,2465.0,31.37,31.41,31.36,31.37,2465.0
2017-02-08 13:30:00,31.39,31.42,31.38,31.38,3900.0,31.39,31.42,31.38,31.38,3900.0
2017-02-08 13:35:00,31.39,31.4,31.34,31.36,3748.0,31.39,31.4,31.34,31.36,3748.0
2017-02-08 13:40:00,31.36,31.36,31.32,31.32,7316.0,31.36,31.36,31.32,31.32,7316.0
2017-02-08 13:45:00,31.34,31.35,31.32,31.35,1596.0,31.34,31.35,31.32,31.35,1596.0
2017-02-08 13:50:00,31.35,31.35,31.3,31.32,10633.0,31.35,31.35,31.3,31.32,10633.0
2017-02-08 13:55:00,31.33,31.36,31.31,31.35,2900.0,31.33,31.36,31.31,31.35,2900.0
2017-02-08 14:00:00,31.36,31.36,31.34,31.35,1845.0,31.36,31.36,31.34,31.35,1845.0
2017-02-08 14:05:00,31.35,31.36,31.31,31.31,3961.0,31.35,31.36,31.31,31.31,3961.0
2017-02-08 14:10:00,31.33,31.36,31.31,31.33,4468.0,31.33,31.36,31.31,31.33,4468.0
2017-02-08 14:15:00,31.34,31.37,31.33,31.37,3705.0,31.34,31.37,31.33,31.37,3705.0
2017-02-08 14:20:00,31.36,31.39,31.34,31.34,3300.0,31.36,31.39,31.34,31.34,3300.0
2017-02-08 14:25:00,31.32,31.35,31.31,31.32,2200.0,31.32,31.35,31.31,31.32,2200.0
2017-02-08 14:30:00,31.32,31.33,31.3,31.31,3978.0,31.32,31.33,31.3,31.31,3978.0
2017-02-08 14:35:00,31.31,31.39,31.31,31.38,5874.0,31.31,31.39,31.31,31.38,5874.0
2017-02-08 14:40:00,31.4,31.4,31.35,31.35,2732.0,31.4,31.4,31.35,31.35,2732.0
2017-02-08 14:45:00,31.35,31.41,31.34,31.4,4928.0,31.35,31.41,31.34,31.4,4928.0
2017-02-08 14:50:00,31.39,31.45,31.38,31.44,15447.0,31.39,31.45,31.38,31.44,15447.0
2017-02-08 14:55:00,31.43,31.46,31.42,31.45,4772.0,31.43,31.46,31.42,31.45,4772.0
2017-02-08 15:00:00,31.46,31.5,31.43,31.5,7863.0,31.46,31.5,31.43,31.5,7863.0
2017-02-08 15:05:00,31.47,31.51,31.46,31.49,4600.0,31.47,31.51,31.46,31.49,4600.0
2017-02-08 15:10:00,31.51,31.53,31.49,31.51,5545.0,31.51,31.53,31.49,31.51,5545.0
2017-02-08 15:15:00,31.52,31.53,31.51,31.52,4400.0,31.52,31.53,31.51,31.52,4400.0
2017-02-08 15:20:00,31.51,31.52,31.51,31.52,4509.0,31.51,31.52,31.51,31.52,4509.0
2017-02-08 15:25:00,31.53,31.58,31.52,31.57,12105.0,31.53,31.58,31.52,31.57,12105.0
2017-02-08 15:30:00,31.57,31.57,31.53,31.53,4057.0,31.57,31.57,31.53,31.53,4057.0
2017-02-08 15:35:00,31.54,31.56,31.54,31.56,8468.0,31.54,31.56,31.54,31.56,8468.0
2017-02-08 15:40:00,31.56,31.58,31.54,31.55,19301.0,31.56,31.58,31.54,31.55,19301.0
2017-02-08 15:45:00,31.54,31.55,31.5,31.52,18011.0,31.54,31.55,31.5,31.52,18011.0
2017-02-08 15:50:00,31.53,31.56,31.51,31.55,23794.0,31.53,31.56,31.51,31.55,23794.0
2017-02-08 15:55:00,31.54,31.57,31.53,31.55,38740.0,31.54,31.57,31.53,31.55,38740.0
2017-02-09 09:30:00,31.71,32.11,31.65,31.88,53403.0,31.71,32.11,31.65,31.88,53403.0
2017-02-09 09:35:00,31.83,31.97,31.76,31.85,21151.0,31.83,31.97,31.76,31.85,21151.0
2017-02-09 09:40:00,31.87,32.23,31.87,32.22,48547.0,31.87,32.23,31.87,32.22,48547.0
2017-02-09 09:45:00,32.17,32.55,32.17,32.53,62131.0,32.17,32.55,32.17,32.53,62131.0
2017-02-09 09:50:00,32.56,32.6,32.23,32.23,51076.0,32.56,32.6,32.23,32.23,51076.0
2017-02-09 09:55:00,32.23,32.24,32.12,32.14,30005.0,32.23,32.24,32.12,32.14,30005.0
2017-02-09 10:00:00,32.14,32.17,32.06,32.1,15233.0,32.14,32.17,32.06,32.1,15233.0
2017-02-09 10:05:00,32.12,32.37,32.1,32.37,20916.0,32.12,32.37,32.1,32.37,20916.0
2017-02-09 10:10:00,32.34,32.42,32.31,32.39,35462.0,32.34,32.42,32.31,32.39,35462.0
2017-02-09 10:15:00,32.38,32.39,32.3,32.33,21480.0,32.38,32.39,32.3,32.33,21480.0
2017-02-09 10:20:00,32.31,32.33,32.26,32.29,19433.0,32.31,32.33,32.26,32.29,19433.0
2017-02-09 10:25:00,32.33,32.33,32.23,32.27,16047.0,32.33,32.33,32.23,32.27,16047.0
2017-02-09 10:30:00,32.26,32.3,32.18,32.22,12685.0,32.26,32.3,32.18,32.22,12685.0
2017-02-09 10:35:00,32.23,32.28,32.22,32.22,9209.0,32.23,32.28,32.22,32.22,9209.0
2017-02-09 10:40:00,32.22,32.27,32.21,32.23,9181.0,32.22,32.27,32.21,32.23,9181.0
2017-02-09 10:45:00,32.23,32.29,32.22,32.25,12826.0,32.23,32.29,32.22,32.25,12826.0
2017-02-09 10:50:00,32.23,32.24,32.19,32.23,11370.0,32.23,32.24,32.19,32.23,11370.0
2017-02-09 10:55:00,32.22,32.23,32.17,32.21,7284.0,32.22,32.23,32.17,32.21,7284.0
2017-02-09 11:00:00,32.22,32.26,32.18,32.25,10876.0,32.22,32.26,32.18,32.25,10876.0
2017-02-09 11:05:00,32.25,32.28,32.23,32.24,5329.0,32.25,32.28,32.23,32.24,5329.0
2017-02-09 11:10:00,32.25,32.33,32.24,32.32,12553.0,32.25,32.33,32.24,32.32,12553.0
2017-02-09 11:15:00,32.3,32.35,32.3,32.32,10308.0,32.3,32.35,32.3,32.32,10308.0
2017-02-09 11:20:00,32.31,32.32,32.24,32.25,10544.0,32.31,32.32,32.24,32.25,10544.0
2017-02-09 11:25:00,32.25,32.3,32.25,32.27,3624.0,32.25,32.3,32.25,32.27,3624.0
2017-02-09 11:30:00,32.28,32.36,32.26,32.36,7836.0,32.28,32.36,32.26,32.36,7836.0
2017-02-09 11:35:00,32.37,32.4,32.32,32.39,12961.0,32.37,32.4,32.32,32.39,12961.0
2017-02-09 11:40:00,32.39,32.39,32.35,32.36,7357.0,32.39,32.39,32.35,32.36,7357.0
2017-02-09 11:45:00,32.37,32.37,32.29,32.3,4700.0,32.37,32.37,32.29,32.3,4700.0
2017-02-09 11:50:00,32.31,32.32,32.27,32.28,5157.0,32.31,32.32,32.27,32.28,5157.0
2017-02-09 11:55:00,32.29,32.32,32.27,32.27,3900.0,32.29,32.32,32.27,32.27,3900.0
2017-02-09 12:00:00,32.28,32.31,32.26,32.27,5299.0,32.28,32.31,32.26,32.27,5299.0
2017-02-09 12:05:00,32.26,32.3,32.26,32.29,5901.0,32.26,32.3,32.26,32.29,5901.0
2017-02-09 12:10:00,32.29,32.33,32.29,32.31,3363.0,32.29,32.33,32.29,32.31,3363.0
2017-02-09 12:15:00,32.31,32.32,32.3,32.31,7081.0,32.31,32.32,32.3,32.31,7081.0
2017-02-09 12:20:00,32.31,32.34,32.3,32.33,5622.0,32.31,32.34,32.3,32.33,5622.0
2017-02-09 12:25:00,32.32,32.4,32.3,32.3,15281.0,32.32,32.4,32.3,32.3,15281.0
2017-02-09 12:30:00,32.3,32.3,32.24,32.25,7087.0,32.3,32.3,32.24,32.25,7087.0
2017-02-09 12:35:00,32.24,32.24,32.19,32.19,5231.0,32.24,32.24,32.19,32.19,5231.0
2017-02-09 12:40:00,32.19,32.23,32.19,32.23,6625.0,32.19,32.23,32.19,32.23,6625.0
2017-02-09 12:45:00,32.23,32.23,32.13,32.13,8500.0,32.23,32.23,32.13,32.13,8500.0
2017-02-09 12:50:00,32.14,32.18,32.13,32.18,5424.0,32.14,32.18,32.13,32.18,5424.0
2017-02-09 12:55:00,32.15,32.23,32.13,32.23,4520.0,32.15,32.23,32.13,32.23,4520.0
2017-02-09 13:00:00,32.26,32.28,32.24,32.27,5713.0,32.26,32.28,32.24,32.27,5713.0
2017-02-09 13:05:00,32.25,32.26,32.22,32.24,4340.0,32.25,32.26,32.22,32.24,4340.0
2017-02-09 13:10:00,32.24,32.25,32.16,32.16,7941.0,32.24,32.25,32.16,32.16,7941.0
2017-02-09 13:15:00,32.17,32.21,32.17,32.19,4660.0,32.17,32.21,32.17,32.19,4660.0
2017-02-09 13:20:00,32.18,32.18,32.14,32.14,4985.0,32.18,32.18,32.14,32.14,4985.0
2017-02-09 13:25:00,32.16,32.2,32.15,32.18,4500.0,32.16,32.2,32.15,32.18,4500.0
2017-02-09 13:30:00,32.17,32.17,32.1,32.1,6629.0,32.17,32.17,32.1,32.1,6629.0
2017-02-09 13:35:00,32.11,32.12,32.08,32.09,7670.0,32.11,32.12,32.08,32.09,7670.0
2017-02-09 13:40:00,32.09,32.13,32.09,32.1,5600.0,32.09,32.13,32.09,32.1,5600.0
2017-02-09 13:45:00,32.12,32.14,32.11,32.13,7118.0,32.12,32.14,32.11,32.13,7118.0
2017-02-09 13:50:00,32.13,32.14,32.11,32.14,6724.0,32.13,32.14,32.11,32.14,6724.0
2017-02-09 13:55:00,32.13,32.35,32.13,32.34,61432.0,32.13,32.35,32.13,32.34,61432.0
2017-02-09 14:00:00,32.33,32.33,32.24,32.26,15427.0,32.33,32.33,32.24,32.26,15427.0
2017-02-09 14:05:00,32.26,32.3,32.23,32.3,9418.0,32.26,32.3,32.23,32.3,9418.0
2017-02-09 14:10:00,32.29,32.29,32.25,32.29,3508.0,32.29,32.29,32.25,32.29,3508.0
2017-02-09 14:15:00,32.25,32.36,32.25,32.34,8969.0,32.25,32.36,32.25,32.34,8969.0
2017-02-09 14:20:00,32.31,32.33,32.3,32.3,3650.0,32.31,32.33,32.3,32.3,3650.0
2017-02-09 14:25:00,32.3,32.31,32.28,32.29,8877.0,32.3,32.31,32.28,32.29,8877.0
2017-02-09 14:30:00,32.28,32.3,32.27,32.29,5661.0,32.28,32.3,32.27,32.29,5661.0
2017-02-09 14:35:00,32.29,32.36,32.29,32.34,9628.0,32.29,32.36,32.29,32.34,9628.0
2017-02-09 14:40:00,32.33,32.36,32.32,32.33,7652.0,32.33,32.36,32.32,32.33,7652.0
2017-02-09 14:45:00,32.33,32.34,32.31,32.34,7223.0,32.33,32.34,32.31,32.34,7223.0
2017-02-09 14:50:00,32.34,32.36,32.32,32.34,8424.0,32.34,32.36,32.32,32.34,8424.0
2017-02-09 14:55:00,32.34,32.35,32.31,32.31,5839.0,32.34,32.35,32.31,32.31,5839.0
2017-02-09 15:00:00,32.32,32.35,32.31,32.32,10925.0,32.32,32.35,32.31,32.32,10925.0
2017-02-09 15:05:00,32.33,32.34,32.32,32.34,7861.0,32.33,32.34,32.32,32.34,7861.0
2017-02-09 15:10:00,32.34,32.36,32.32,32.32,12590.0,32.34,32.36,32.32,32.32,12590.0
2017-02-09 15:15:00,32.33,32.33,32.28,32.28,12532.0,32.33,32.33,32.28,32.28,12532.0
2017-02-09 15:20:00,32.27,32.3,32.27,32.27,12402.0,32.27,32.3,32.27,32.27,12402.0
2017-02-09 15:25:00,32.27,32.28,32.26,32.28,6405.0,32.27,32.28,32.26,32.28,6405.0
2017-02-09 15:30:00,32.27,32.31,32.27,32.27,11313.0,32.27,32.31,32.27,32.27,11313.0
2017-02-09 15:35:00,32.28,32.31,32.26,32.29,19078.0,32.28,32.31,32.26,32.29,19078.0
2017-02-09 15:40:00,32.3,32.3,32.26,32.27,27093.0,32.3,32.3,32.26,32.27,27093.0
2017-02-09 15:45:00,32.27,32.28,32.2,32.23,28030.0,32.27,32.28,32.2,32.23,28030.0
2017-02-09 15:50:00,32.23,32.31,32.23,32.31,35598.0,32.23,32.31,32.23,32.31,35598.0
2017-02-09 15:55:00,32.31,32.31,32.23,32.24,40473.0,32.31,32.31,32.23,32.24,40473.0
2017-02-10 09:30:00,32.22,32.61,32.12,32.33,40818.0,32.22,32.61,32.12,32.33,40818.0
2017-02-10 09:35:00,32.38,32.68,32.38,32.57,39875.0,32.38,32.68,32.38,32.57,39875.0
2017-02-10 09:40:00,32.58,32.59,32.44,32.46,25025.0,32.58,32.59,32.44,32.46,25025.0
2017-02-10 09:45:00,32.49,32.51,32.32,32.34,32463.0,32.49,32.51,32.32,32.34,32463.0
2017-02-10 09:50:00,32.32,32.32,32.18,32.19,24406.0,32.32,32.32,32.18,32.19,24406.0
2017-02-10 09:55:00,32.18,32.18,32.06,32.08,18490.0,32.18,32.18,32.06,32.08,18490.0
2017-02-10 10:00:00,32.06,32.15,31.99,32.09,25482.0,32.06,32.15,31.99,32.09,25482.0
2017-02-10 10:05:00,32.1,32.16,32.09,32.13,8569.0,32.1,32.16,32.09,32.13,8569.0
2017-02-10 10:10:00,32.12,32.26,32.1,32.24,17080.0,32.12,32.26,32.1,32.24,17080.0
2017-02-10 10:15:00,32.24,32.26,32.2,32.22,7625.0,32.24,32.26,32.2,32.22,7625.0
2017-02-10 10:20:00,32.24,32.25,32.2,32.23,15258.0,32.24,32.25,32.2,32.23,15258.0
2017-02-10 10:25:00,32.24,32.24,32.09,32.13,14369.0,32.24,32.24,32.09,32.13,14369.0
2017-02-10 10:30:00,32.13,32.19,32.12,32.19,10501.0,32.13,32.19,32.12,32.19,10501.0
2017-02-10 10:35:00,32.18,32.26,32.17,32.23,13891.0,32.18,32.26,32.17,32.23,13891.0
2017-02-10 10:40:00,32.24,32.25,32.19,32.19,8500.0,32.24,32.25,32.19,32.19,8500.0
2017-02-10 10:45:00,32.19,32.34,32.18,32.32,9566.0,32.19,32.34,32.18,32.32,9566.0
2017-02-10 10:50:00,32.32,32.32,32.25,32.27,5286.0,32.32,32.32,32.25,32.27,5286.0
2017-02-10 10:55:00,32.28,32.32,32.27,32.3,4425.0,32.28,32.32,32.27,32.3,4425.0
2017-02-10 11:00:00,32.3,32.39,32.3,32.35,15770.0,32.3,32.39,32.3,32.35,15770.0
2017-02-10 11:05:00,32.36,32.43,32.36,32.42,10299.0,32.36,32.43,32.36,32.42,10299.0
2017-02-10 11:10:00,32.43,32.49,32.42,32.42,15451.0,32.43,32.49,32.42,32.42,15451.0
2017-02-10 11:15:00,32.43,32.45,32.41,32.43,12295.0,32.43,32.45,32.41,32.43,12295.0
2017-02-10 11:20:00,32.44,32.49,32.44,32.45,9427.0,32.44,32.49,32.44,32.45,9427.0
2017-02-10 11:25:00,32.48,32.48,32.44,32.45,5367.0,32.48,32.48,32.44,32.45,5367.0
2017-02-10 11:30:00,32.47,32.53,32.47,32.49,9527.0,32.47,32.53,32.47,32.49,9527.0
2017-02-10 11:35:00,32.5,32.57,32.49,32.54,4201.0,32.5,32.57,32.49,32.54,4201.0
2017-02-10 11:40:00,32.53,32.64,32.5,32.63,14177.0,32.53,32.64,32.5,32.63,14177.0
2017-02-10 11:45:00,32.62,32.7,32.61,32.64,24721.0,32.62,32.7,32.61,32.64,24721.0
2017-02-10 11:50:00,32.64,32.67,32.62,32.66,13993.0,32.64,32.67,32.62,32.66,13993.0
2017-02-10 11:55:00,32.67,32.72,32.67,32.72,21855.0,32.67,32.72,32.67,32.72,21855.0
2017-02-10 12:00:00,32.72,32.8,32.72,32.79,20672.0,32.72,32.8,32.72,32.79,20672.0
2017-02-10 12:05:00,32.8,32.97,32.8,32.96,47770.0,32.8,32.97,32.8,32.96,47770.0
2017-02-10 12:10:00,32.94,33.0,32.94,32.98,16230.0,32.94,33.0,32.94,32.98,16230.0
2017-02-10 12:15:00,32.99,33.0,32.94,32.98,22681.0,32.99,33.0,32.94,32.98,22681.0
2017-02-10 12:20:00,32.98,33.08,32.97,33.02,32495.0,32.98,33.08,32.97,33.02,32495.0
2017-02-10 12:25:00,33.03,33.1,33.0,33.07,24990.0,33.03,33.1,33.0,33.07,24990.0
2017-02-10 12:30:00,33.07,33.18,33.06,33.17,32616.0,33.07,33.18,33.06,33.17,32616.0
2017-02-10 12:35:00,33.16,33.2,33.13,33.18,15749.0,33.16,33.2,33.13,33.18,15749.0
2017-02-10 12:40:00,33.18,33.19,33.04,33.04,52808.0,33.18,33.19,33.04,33.04,52808.0
2017-02-10 12:45:00,33.05,33.14,33.05,33.06,33563.0,33.05,33.14,33.05,33.06,33563.0
2017-02-10 12:50:00,33.08,33.14,33.04,33.1,26005.0,33.08,33.14,33.04,33.1,26005.0
2017-02-10 12:55:00,33.11,33.16,33.08,33.14,25038.0,33.11,33.16,33.08,33.14,25038.0
2017-02-10 13:00:00,33.15,33.17,33.12,33.14,12596.0,33.15,33.17,33.12,33.14,12596.0
2017-02-10 13:05:00,33.13,33.16,33.12,33.15,16724.0,33.13,33.16,33.12,33.15,16724.0
2017-02-10 13:10:00,33.14,33.34,33.14,33.29,97352.0,33.14,33.34,33.14,33.29,97352.0
2017-02-10 13:15:00,33.27,33.38,33.27,33.33,36322.0,33.27,33.38,33.27,33.33,36322.0
2017-02-10 13:20:00,33.34,33.35,33.24,33.25,34968.0,33.34,33.35,33.24,33.25,34968.0
2017-02-10 13:25:00,33.27,33.29,33.19,33.27,45018.0,33.27,33.29,33.19,33.27,45018.0
2017-02-10 13:30:00,33.27,33.28,33.18,33.24,18324.0,33.27,33.28,33.18,33.24,18324.0
2017-02-10 13:35:00,33.22,33.24,33.19,33.24,6815.0,33.22,33.24,33.19,33.24,6815.0
2017-02-10 13:40:00,33.24,33.28,33.17,33.19,22704.0,33.24,33.28,33.17,33.19,22704.0
2017-02-10 13:45:00,33.19,33.25,33.18,33.22,8204.0,33.19,33.25,33.18,33.22,8204.0
2017-02-10 13:50:00,33.22,33.25,33.17,33.17,9791.0,33.22,33.25,33.17,33.17,9791.0
2017-02-10 13:55:00,33.16,33.21,33.1,33.1,13804.0,33.16,33.21,33.1,33.1,13804.0
2017-02-10 14:00:00,33.1,33.15,33.06,33.09,14660.0,33.1,33.15,33.06,33.09,14660.0
2017-02-10 14:05:00,33.07,33.11,33.04,33.09,14294.0,33.07,33.11,33.04,33.09,14294.0
2017-02-10 14:10:00,33.1,33.13,33.04,33.12,9367.0,33.1,33.13,33.04,33.12,9367.0
2017-02-10 14:15:00,33.12,33.16,33.09,33.14,16997.0,33.12,33.16,33.09,33.14,16997.0
2017-02-10 14:20:00,33.14,33.18,33.12,33.14,11959.0,33.14,33.18,33.12,33.14,11959.0
2017-02-10 14:25:00,33.15,33.16,33.11,33.16,8424.0,33.15,33.16,33.11,33.16,8424.0
2017-02-10 14:30:00,33.15,33.16,33.08,33.11,12585.0,33.15,33.16,33.08,33.11,12585.0
2017-02-10 14:35:00,33.1,33.13,33.09,33.12,10065.0,33.1,33.13,33.09,33.12,10065.0
2017-02-10 14:40:00,33.12,33.13,33.07,33.09,12433.0,33.12,33.13,33.07,33.09,12433.0
2017-02-10 14:45:00,33.09,33.1,33.02,33.03,20139.0,33.09,33.1,33.02,33.03,20139.0
2017-02-10 14:50:00,33.03,33.05,32.97,33.03,210541.0,33.03,33.05,32.97,33.03,210541.0
2017-02-10 14:55:00,33.02,33.03,32.96,32.97,13582.0,33.02,33.03,32.96,32.97,13582.0
2017-02-10 15:00:00,32.96,33.03,32.96,33.02,26725.0,32.96,33.03,32.96,33.02,26725.0
2017-02-10 15:05:00,33.02,33.02,32.98,32.99,23922.0,33.02,33.02,32.98,32.99,23922.0
2017-02-10 15:10:00,32.98,32.98,32.89,32.89,25546.0,32.98,32.98,32.89,32.89,25546.0
2017-02-10 15:15:00,32.88,32.9,32.86,32.87,12062.0,32.88,32.9,32.86,32.87,12062.0
2017-02-10 15:20:00,32.87,32.89,32.85,32.87,14400.0,32.87,32.89,32.85,32.87,14400.0
2017-02-10 15:25:00,32.87,32.92,32.85,32.91,20176.0,32.87,32.92,32.85,32.91,20176.0
2017-02-10 15:30:00,32.9,32.94,32.9,32.9,23380.0,32.9,32.94,32.9,32.9,23380.0
2017-02-10 15:35:00,32.89,32.93,32.88,32.93,43646.0,32.89,32.93,32.88,32.93,43646.0
2017-02-10 15:40:00,32.93,32.95,32.89,32.9,46042.0,32.93,32.95,32.89,32.9,46042.0
2017-02-10 15:45:00,32.9,32.9,32.87,32.88,20361.0,32.9,32.9,32.87,32.88,20361.0
2017-02-10 15:50:00,32.87,32.89,32.84,32.87,53861.0,32.87,32.89,32.84,32.87,53861.0
2017-02-10 15:55:00,32.87,32.9,32.84,32.86,109676.0,32.87,32.9,32.84,32.86,109676.0
2017-02-13 09:30:00,33.15,33.5,33.06,33.24,75334.0,33.15,33.5,33.06,33.24,75334.0
2017-02-13 09:35:00,33.23,33.59,33.21,33.59,68641.0,33.23,33.59,33.21,33.59,68641.0
2017-02-13 09:40:00,33.56,33.77,33.5,33.6,75920.0,33.56,33.77,33.5,33.6,75920.0
2017-02-13 09:45:00,33.56,33.59,33.27,33.27,36099.0,33.56,33.59,33.27,33.27,36099.0
2017-02-13 09:50:00,33.31,33.32,32.96,32.98,72682.0,33.31,33.32,32.96,32.98,72682.0
2017-02-13 09:55:00,32.98,33.14,32.98,33.07,38306.0,32.98,33.14,32.98,33.07,38306.0
2017-02-13 10:00:00,33.07,33.24,33.05,33.24,33208.0,33.07,33.24,33.05,33.24,33208.0
2017-02-13 10:05:00,33.25,33.33,33.2,33.22,41128.0,33.25,33.33,33.2,33.22,41128.0
2017-02-13 10:10:00,33.2,33.23,33.17,33.19,17613.0,33.2,33.23,33.17,33.19,17613.0
2017-02-13 10:15:00,33.21,33.21,33.07,33.12,37154.0,33.21,33.21,33.07,33.12,37154.0
2017-02-13 10:20:00,33.13,33.21,33.13,33.21,19744.0,33.13,33.21,33.13,33.21,19744.0
2017-02-13 10:25:00,33.19,33.2,33.06,33.13,11603.0,33.19,33.2,33.06,33.13,11603.0
2017-02-13 10:30:00,33.11,33.11,33.02,33.09,16108.0,33.11,33.11,33.02,33.09,16108.0
2017-02-13 10:35:00,33.1,33.11,33.01,33.01,11300.0,33.1,33.11,33.01,33.01,11300.0
2017-02-13 10:40:00,33.0,33.0,32.89,32.91,34362.0,33.0,33.0,32.89,32.91,34362.0
2017-02-13 10:45:00,32.9,33.02,32.9,33.0,15041.0,32.9,33.02,32.9,33.0,15041.0
2017-02-13 10:50:00,33.0,33.11,32.99,33.1,15854.0,33.0,33.11,32.99,33.1,15854.0
2017-02-13 10:55:00,33.1,33.15,33.06,33.09,13196.0,33.1,33.15,33.06,33.09,13196.0
2017-02-13 11:00:00,33.1,33.16,33.1,33.11,15202.0,33.1,33.16,33.1,33.11,15202.0
2017-02-13 11:05:00,33.12,33.14,33.06,33.07,7085.0,33.12,33.14,33.06,33.07,7085.0
2017-02-13 11:10:00,33.08,33.08,32.98,32.98,19497.0,33.08,33.08,32.98,32.98,19497.0
2017-02-13 11:15:00,32.98,33.06,32.98,33.02,8001.0,32.98,33.06,32.98,33.02,8001.0
2017-02-13 11:20:00,33.03,33.05,33.0,33.03,4449.0,33.03,33.05,33.0,33.03,4449.0
2017-02-13 11:25:00,33.04,33.06,33.03,33.04,6035.0,33.04,33.06,33.03,33.04,6035.0
2017-02-13 11:30:00,33.03,33.08,33.02,33.03,4724.0,33.03,33.08,33.02,33.03,4724.0
2017-02-13 11:35:00,33.03,33.07,33.0,33.07,7416.0,33.03,33.07,33.0,33.07,7416.0
2017-02-13 11:40:00,33.05,33.06,33.01,33.02,5226.0,33.05,33.06,33.01,33.02,5226.0
2017-02-13 11:45:00,33.03,33.06,33.01,33.04,2489.0,33.03,33.06,33.01,33.04,2489.0
2017-02-13 11:50:00,33.05,33.1,33.03,33.1,7269.0,33.05,33.1,33.03,33.1,7269.0
2017-02-13 11:55:00,33.1,33.2,33.1,33.19,12621.0,33.1,33.2,33.1,33.19,12621.0
2017-02-13 12:00:00,33.19,33.23,33.16,33.23,14653.0,33.19,33.23,33.16,33.23,14653.0
2017-02-13 12:05:00,33.22,33.29,33.2,33.27,9814.0,33.22,33.29,33.2,33.27,9814.0
2017-02-13 12:10:00,33.26,33.28,33.22,33.23,6180.0,33.26,33.28,33.22,33.23,6180.0
2017-02-13 12:15:00,33.25,33.3,33.23,33.3,11200.0,33.25,33.3,33.23,33.3,11200.0
2017-02-13 12:20:00,33.28,33.33,33.28,33.31,8493.0,33.28,33.33,33.28,33.31,8493.0
2017-02-13 12:25:00,33.33,33.36,33.31,33.33,4520.0,33.33,33.36,33.31,33.33,4520.0
2017-02-13 12:30:00,33.34,33.34,33.28,33.3,11201.0,33.34,33.34,33.28,33.3,11201.0
2017-02-13 12:35:00,33.29,33.35,33.28,33.34,4820.0,33.29,33.35,33.28,33.34,4820.0
2017-02-13 12:40:00,33.34,33.34,33.27,33.27,8167.0,33.34,33.34,33.27,33.27,8167.0
2017-02-13 12:45:00,33.28,33.31,33.27,33.31,7368.0,33.28,33.31,33.27,33.31,7368.0
2017-02-13 12:50:00,33.32,33.33,33.27,33.29,7429.0,33.32,33.33,33.27,33.29,7429.0
2017-02-13 12:55:00,33.29,33.37,33.29,33.35,17406.0,33.29,33.37,33.29,33.35,17406.0
2017-02-13 13:00:00,33.36,33.41,33.35,33.41,7500.0,33.36,33.41,33.35,33.41,7500.0
2017-02-13 13:05:00,33.41,33.41,33.36,33.41,7771.0,33.41,33.41,33.36,33.41,7771.0
2017-02-13 13:10:00,33.4,33.41,33.39,33.41,3800.0,33.4,33.41,33.39,33.41,3800.0
2017-02-13 13:15:00,33.41,33.43,33.37,33.43,11816.0,33.41,33.43,33.37,33.43,11816.0
2017-02-13 13:20:00,33.42,33.47,33.4,33.41,14051.0,33.42,33.47,33.4,33.41,14051.0
2017-02-13 13:25:00,33.42,33.46,33.41,33.43,6337.0,33.42,33.46,33.41,33.43,6337.0
2017-02-13 13:30:00,33.46,33.52,33.43,33.49,23896.0,33.46,33.52,33.43,33.49,23896.0
2017-02-13 13:35:00,33.47,33.5,33.46,33.46,8736.0,33.47,33.5,33.46,33.46,8736.0
2017-02-13 13:40:00,33.48,33.48,33.39,33.39,6949.0,33.48,33.48,33.39,33.39,6949.0
2017-02-13 13:45:00,33.39,33.42,33.35,33.35,29224.0,33.39,33.42,33.35,33.35,29224.0
2017-02-13 13:50:00,33.35,33.37,33.32,33.35,11007.0,33.35,33.37,33.32,33.35,11007.0
2017-02-13 13:55:00,33.34,33.36,33.32,33.32,3345.0,33.34,33.36,33.32,33.32,3345.0
2017-02-13 14:00:00,33.32,33.35,33.25,33.27,5591.0,33.32,33.35,33.25,33.27,5591.0
2017-02-13 14:05:00,33.27,33.34,33.27,33.34,10220.0,33.27,33.34,33.27,33.34,10220.0
2017-02-13 14:10:00,33.35,33.35,33.3,33.32,6092.0,33.35,33.35,33.3,33.32,6092.0
2017-02-13 14:15:00,33.31,33.31,33.24,33.28,6343.0,33.31,33.31,33.24,33.28,6343.0
2017-02-13 14:20:00,33.29,33.3,33.26,33.26,4959.0,33.29,33.3,33.26,33.26,4959.0
2017-02-13 14:25:00,33.27,33.31,33.27,33.31,4850.0,33.27,33.31,33.27,33.31,4850.0
2017-02-13 14:30:00,33.29,33.33,33.27,33.33,5664.0,33.29,33.33,33.27,33.33,5664.0
2017-02-13 14:35:00,33.32,33.32,33.29,33.32,7219.0,33.32,33.32,33.29,33.32,7219.0
2017-02-13 14:40:00,33.32,33.37,33.31,33.36,8235.0,33.32,33.37,33.31,33.36,8235.0
2017-02-13 14:45:00,33.35,33.39,33.33,33.37,9169.0,33.35,33.39,33.33,33.37,9169.0
2017-02-13 14:50:00,33.38,33.39,33.35,33.38,6376.0,33.38,33.39,33.35,33.38,6376.0
2017-02-13 14:55:00,33.39,33.4,33.37,33.39,9064.0,33.39,33.4,33.37,33.39,9064.0
2017-02-13 15:00:00,33.39,33.41,33.36,33.38,5870.0,33.39,33.41,33.36,33.38,5870.0
2017-02-13 15:05:00,33.38,33.39,33.34,33.36,14017.0,33.38,33.39,33.34,33.36,14017.0
2017-02-13 15:10:00,33.37,33.39,33.35,33.39,8327.0,33.37,33.39,33.35,33.39,8327.0
2017-02-13 15:15:00,33.4,33.4,33.35,33.37,11906.0,33.4,33.4,33.35,33.37,11906.0
2017-02-13 15:20:00,33.36,33.36,33.29,33.29,11491.0,33.36,33.36,33.29,33.29,11491.0
2017-02-13 15:25:00,33.29,33.32,33.28,33.31,13429.0,33.29,33.32,33.28,33.31,13429.0
2017-02-13 15:30:00,33.3,33.31,33.25,33.3,19581.0,33.3,33.31,33.25,33.3,19581.0
2017-02-13 15:35:00,33.3,33.36,33.29,33.36,23169.0,33.3,33.36,33.29,33.36,23169.0
2017-02-13 15:40:00,33.37,33.4,33.36,33.39,21750.0,33.37,33.4,33.36,33.39,21750.0
2017-02-13 15:45:00,33.39,33.39,33.33,33.37,20233.0,33.39,33.39,33.33,33.37,20233.0
2017-02-13 15:50:00,33.39,33.4,33.32,33.34,28939.0,33.39,33.4,33.32,33.34,28939.0
2017-02-13 15:55:00,33.34,33.38,33.3,33.33,52603.0,33.34,33.38,33.3,33.33,52603.0
2017-02-14 09:30:00,33.25,33.27,32.79,33.16,70460.0,33.25,33.27,32.79,33.16,70460.0
2017-02-14 09:35:00,33.12,33.26,33.07,33.23,34677.0,33.12,33.26,33.07,33.23,34677.0
2017-02-14 09:40:00,33.17,33.29,32.97,32.98,39401.0,33.17,33.29,32.97,32.98,39401.0
2017-02-14 09:45:00,32.98,33.09,32.93,32.98,16696.0,32.98,33.09,32.93,32.98,16696.0
2017-02-14 09:50:00,33.0,33.32,33.0,33.31,19977.0,33.0,33.32,33.0,33.31,19977.0
2017-02-14 09:55:00,33.24,33.37,33.18,33.37,11148.0,33.24,33.37,33.18,33.37,11148.0
2017-02-14 10:00:00,33.35,33.37,33.27,33.27,6030.0,33.35,33.37,33.27,33.27,6030.0
2017-02-14 10:05:00,33.25,33.26,33.15,33.19,8865.0,33.25,33.26,33.15,33.19,8865.0
2017-02-14 10:10:00,33.17,33.26,33.15,33.26,7707.0,33.17,33.26,33.15,33.26,7707.0
2017-02-14 10:15:00,33.24,33.25,33.14,33.23,4350.0,33.24,33.25,33.14,33.23,4350.0
2017-02-14 10:20:00,33.22,33.29,33.16,33.22,15298.0,33.22,33.29,33.16,33.22,15298.0
2017-02-14 10:25:00,33.22,33.37,33.22,33.36,8243.0,33.22,33.37,33.22,33.36,8243.0
2017-02-14 10:30:00,33.35,33.39,33.31,33.33,13102.0,33.35,33.39,33.31,33.33,13102.0
2017-02-14 10:35:00,33.32,33.34,33.26,33.3,8521.0,33.32,33.34,33.26,33.3,8521.0
2017-02-14 10:40:00,33.32,33.42,33.3,33.39,19708.0,33.32,33.42,33.3,33.39,19708.0
2017-02-14 10:45:00,33.37,33.52,33.37,33.52,18565.0,33.37,33.52,33.37,33.52,18565.0
2017-02-14 10:50:00,33.51,33.57,33.49,33.52,33455.0,33.51,33.57,33.49,33.52,33455.0
2017-02-14 10:55:00,33.54,33.71,33.54,33.71,23791.0,33.54,33.71,33.54,33.71,23791.0
2017-02-14 11:00:00,33.71,33.72,33.67,33.68,25274.0,33.71,33.72,33.67,33.68,25274.0
2017-02-14 11:05:00,33.69,33.71,33.6,33.63,12852.0,33.69,33.71,33.6,33.63,12852.0
2017-02-14 11:10:00,33.62,33.66,33.61,33.64,8272.0,33.62,33.66,33.61,33.64,8272.0
2017-02-14 11:15:00,33.64,33.75,33.61,33.71,19118.0,33.64,33.75,33.61,33.71,19118.0
2017-02-14 11:20:00,33.72,33.9,33.71,33.9,60468.0,33.72,33.9,33.71,33.9,60468.0
2017-02-14 11:25:00,33.9,33.92,33.74,33.8,20221.0,33.9,33.92,33.74,33.8,20221.0
2017-02-14 11:30:00,33.79,33.83,33.75,33.82,12695.0,33.79,33.83,33.75,33.82,12695.0
2017-02-14 11:35:00,33.82,33.9,33.76,33.79,11705.0,33.82,33.9,33.76,33.79,11705.0
2017-02-14 11:40:00,33.79,33.85,33.76,33.83,4750.0,33.79,33.85,33.76,33.83,4750.0
2017-02-14 11:45:00,33.85,33.86,33.78,33.78,9599.0,33.85,33.86,33.78,33.78,9599.0
2017-02-14 11:50:00,33.78,33.88,33.78,33.84,11498.0,33.78,33.88,33.78,33.84,11498.0
2017-02-14 11:55:00,33.85,33.9,33.81,33.81,11750.0,33.85,33.9,33.81,33.81,11750.0
2017-02-14 12:00:00,33.81,33.84,33.78,33.78,10568.0,33.81,33.84,33.78,33.78,10568.0
2017-02-14 12:05:00,33.79,33.79,33.73,33.75,15124.0,33.79,33.79,33.73,33.75,15124.0
2017-02-14 12:10:00,33.76,33.76,33.71,33.72,5013.0,33.76,33.76,33.71,33.72,5013.0
2017-02-14 12:15:00,33.71,33.71,33.67,33.71,9725.0,33.71,33.71,33.67,33.71,9725.0
2017-02-14 12:20:00,33.71,33.75,33.7,33.73,8272.0,33.71,33.75,33.7,33.73,8272.0
2017-02-14 12:25:00,33.72,33.84,33.71,33.84,7558.0,33.72,33.84,33.71,33.84,7558.0
2017-02-14 12:30:00,33.83,33.84,33.79,33.8,10973.0,33.83,33.84,33.79,33.8,10973.0
2017-02-14 12:35:00,33.8,33.87,33.78,33.85,13790.0,33.8,33.87,33.78,33.85,13790.0
2017-02-14 12:40:00,33.84,33.85,33.8,33.82,5912.0,33.84,33.85,33.8,33.82,5912.0
2017-02-14 12:45:00,33.81,33.85,33.79,33.85,19119.0,33.81,33.85,33.79,33.85,19119.0
2017-02-14 12:50:00,33.85,33.88,33.82,33.82,5897.0,33.85,33.88,33.82,33.82,5897.0
2017-02-14 12:55:00,33.84,33.85,33.72,33.8,67617.0,33.84,33.85,33.72,33.8,67617.0
2017-02-14 13:00:00,33.78,33.79,33.67,33.69,25518.0,33.78,33.79,33.67,33.69,25518.0
2017-02-14 13:05:00,33.7,33.74,33.68,33.72,9224.0,33.7,33.74,33.68,33.72,9224.0
2017-02-14 13:10:00,33.73,33.77,33.71,33.76,10175.0,33.73,33.77,33.71,33.76,10175.0
2017-02-14 13:15:00,33.76,33.76,33.67,33.68,7837.0,33.76,33.76,33.67,33.68,7837.0
2017-02-14 13:20:00,33.69,33.71,33.68,33.7,4673.0,33.69,33.71,33.68,33.7,4673.0
2017-02-14 13:25:00,33.71,33.76,33.69,33.73,13544.0,33.71,33.76,33.69,33.73,13544.0
2017-02-14 13:30:00,33.72,33.73,33.7,33.72,4720.0,33.72,33.73,33.7,33.72,4720.0
2017-02-14 13:35:00,33.71,33.74,33.7,33.71,5794.0,33.71,33.74,33.7,33.71,5794.0
2017-02-14 13:40:00,33.71,33.75,33.71,33.73,4872.0,33.71,33.75,33.71,33.73,4872.0
2017-02-14 13:45:00,33.74,33.74,33.71,33.71,6648.0,33.74,33.74,33.71,33.71,6648.0
2017-02-14 13:50:00,33.72,33.74,33.69,33.74,5094.0,33.72,33.74,33.69,33.74,5094.0
2017-02-14 13:55:00,33.74,33.74,33.69,33.72,6283.0,33.74,33.74,33.69,33.72,6283.0
2017-02-14 14:00:00,33.71,33.75,33.71,33.74,7850.0,33.71,33.75,33.71,33.74,7850.0
2017-02-14 14:05:00,33.74,33.79,33.71,33.76,7495.0,33.74,33.79,33.71,33.76,7495.0
2017-02-14 14:10:00,33.77,33.77,33.72,33.73,7114.0,33.77,33.77,33.72,33.73,7114.0
2017-02-14 14:15:00,33.72,33.78,33.71,33.73,10114.0,33.72,33.78,33.71,33.73,10114.0
2017-02-14 14:20:00,33.75,33.76,33.72,33.76,6887.0,33.75,33.76,33.72,33.76,6887.0
2017-02-14 14:25:00,33.76,33.82,33.76,33.78,12664.0,33.76,33.82,33.76,33.78,12664.0
2017-02-14 14:30:00,33.78,33.8,33.75,33.77,7244.0,33.78,33.8,33.75,33.77,7244.0
2017-02-14 14:35:00,33.8,33.8,33.77,33.79,9316.0,33.8,33.8,33.77,33.79,9316.0
2017-02-14 14:40:00,33.79,33.82,33.77,33.8,4995.0,33.79,33.82,33.77,33.8,4995.0
2017-02-14 14:45:00,33.79,33.85,33.73,33.73,22120.0,33.79,33.85,33.73,33.73,22120.0
2017-02-14 14:50:00,33.73,33.81,33.73,33.76,9575.0,33.73,33.81,33.73,33.76,9575.0
2017-02-14 14:55:00,33.75,33.82,33.75,33.82,11705.0,33.75,33.82,33.75,33.82,11705.0
2017-02-14 15:00:00,33.82,33.83,33.78,33.81,8618.0,33.82,33.83,33.78,33.81,8618.0
2017-02-14 15:05:00,33.8,33.83,33.79,33.83,9748.0,33.8,33.83,33.79,33.83,9748.0
2017-02-14 15:10:00,33.82,33.84,33.81,33.81,6068.0,33.82,33.84,33.81,33.81,6068.0
2017-02-14 15:15:00,33.81,33.84,33.8,33.83,10891.0,33.81,33.84,33.8,33.83,10891.0
2017-02-14 15:20:00,33.82,33.83,33.8,33.81,10899.0,33.82,33.83,33.8,33.81,10899.0
2017-02-14 15:25:00,33.81,33.85,33.8,33.82,14319.0,33.81,33.85,33.8,33.82,14319.0
2017-02-14 15:30:00,33.82,33.86,33.82,33.83,11392.0,33.82,33.86,33.82,33.83,11392.0
2017-02-14 15:35:00,33.83,33.96,33.83,33.95,83197.0,33.83,33.96,33.83,33.95,83197.0
2017-02-14 15:40:00,33.95,33.96,33.93,33.94,36056.0,33.95,33.96,33.93,33.94,36056.0
2017-02-14 15:45:00,33.95,33.96,33.85,33.89,79338.0,33.95,33.96,33.85,33.89,79338.0
2017-02-14 15:50:00,33.9,33.91,33.87,33.9,41669.0,33.9,33.91,33.87,33.9,41669.0
2017-02-14 15:55:00,33.91,33.94,33.88,33.92,94748.0,33.91,33.94,33.88,33.92,94748.0
2017-02-15 09:30:00,34.04,34.25,33.84,34.01,88126.0,34.04,34.25,33.84,34.01,88126.0
2017-02-15 09:35:00,34.05,34.09,33.73,33.74,37159.0,34.05,34.09,33.73,33.74,37159.0
2017-02-15 09:40:00,33.76,34.22,33.76,34.08,58682.0,33.76,34.22,33.76,34.08,58682.0
2017-02-15 09:45:00,34.06,34.25,34.04,34.15,55129.0,34.06,34.25,34.04,34.15,55129.0
2017-02-15 09:50:00,34.13,34.26,34.06,34.18,31829.0,34.13,34.26,34.06,34.18,31829.0
2017-02-15 09:55:00,34.18,34.31,34.12,34.15,48661.0,34.18,34.31,34.12,34.15,48661.0
2017-02-15 10:00:00,34.16,34.28,34.1,34.19,26985.0,34.16,34.28,34.1,34.19,26985.0
2017-02-15 10:05:00,34.2,34.33,34.16,34.29,24200.0,34.2,34.33,34.16,34.29,24200.0
2017-02-15 10:10:00,34.27,34.47,34.27,34.44,43877.0,34.27,34.47,34.27,34.44,43877.0
2017-02-15 10:15:00,34.46,34.5,34.36,34.48,29161.0,34.46,34.5,34.36,34.48,29161.0
2017-02-15 10:20:00,34.46,34.49,34.4,34.46,28324.0,34.46,34.49,34.4,34.46,28324.0
2017-02-15 10:25:00,34.46,34.5,34.41,34.46,24615.0,34.46,34.5,34.41,34.46,24615.0
2017-02-15 10:30:00,34.46,34.54,34.42,34.51,29316.0,34.46,34.54,34.42,34.51,29316.0
2017-02-15 10:35:00,34.5,34.57,34.46,34.48,37551.0,34.5,34.57,34.46,34.48,37551.0
2017-02-15 10:40:00,34.49,34.68,34.48,34.55,69089.0,34.49,34.68,34.48,34.55,69089.0
2017-02-15 10:45:00,34.53,34.71,34.53,34.66,34637.0,34.53,34.71,34.53,34.66,34637.0
2017-02-15 10:50:00,34.65,34.67,34.56,34.58,15501.0,34.65,34.67,34.56,34.58,15501.0
2017-02-15 10:55:00,34.58,34.63,34.53,34.63,24032.0,34.58,34.63,34.53,34.63,24032.0
2017-02-15 11:00:00,34.6,34.62,34.58,34.61,17580.0,34.6,34.62,34.58,34.61,17580.0
2017-02-15 11:05:00,34.59,34.6,34.5,34.52,34137.0,34.59,34.6,34.5,34.52,34137.0
2017-02-15 11:10:00,34.52,34.55,34.5,34.53,12134.0,34.52,34.55,34.5,34.53,12134.0
2017-02-15 11:15:00,34.52,34.56,34.5,34.53,16776.0,34.52,34.56,34.5,34.53,16776.0
2017-02-15 11:20:00,34.52,34.56,34.5,34.54,11719.0,34.52,34.56,34.5,34.54,11719.0
2017-02-15 11:25:00,34.56,34.57,34.42,34.45,23371.0,34.56,34.57,34.42,34.45,23371.0
2017-02-15 11:30:00,34.44,34.58,34.42,34.52,39747.0,34.44,34.58,34.42,34.52,39747.0
2017-02-15 11:35:00,34.52,34.55,34.43,34.46,11711.0,34.52,34.55,34.43,34.46,11711.0
2017-02-15 11:40:00,34.46,34.46,34.34,34.34,13315.0,34.46,34.46,34.34,34.34,13315.0
2017-02-15 11:45:00,34.37,34.39,34.31,34.36,12871.0,34.37,34.39,34.31,34.36,12871.0
2017-02-15 11:50:00,34.33,34.36,34.29,34.31,5230.0,34.33,34.36,34.29,34.31,5230.0
2017-02-15 11:55:00,34.32,34.39,34.3,34.39,5900.0,34.32,34.39,34.3,34.39,5900.0
2017-02-15 12:00:00,34.41,34.47,34.37,34.4,7488.0,34.41,34.47,34.37,34.4,7488.0
2017-02-15 12:05:00,34.39,34.43,34.37,34.38,7892.0,34.39,34.43,34.37,34.38,7892.0
2017-02-15 12:10:00,34.38,34.41,34.33,34.39,9504.0,34.38,34.41,34.33,34.39,9504.0
2017-02-15 12:15:00,34.41,34.42,34.35,34.39,8086.0,34.41,34.42,34.35,34.39,8086.0
2017-02-15 12:20:00,34.39,34.42,34.35,34.42,9410.0,34.39,34.42,34.35,34.42,9410.0
2017-02-15 12:25:00,34.43,34.45,34.39,34.41,11223.0,34.43,34.45,34.39,34.41,11223.0
2017-02-15 12:30:00,34.41,34.48,34.4,34.45,5599.0,34.41,34.48,34.4,34.45,5599.0
2017-02-15 12:35:00,34.46,34.49,34.42,34.44,8609.0,34.46,34.49,34.42,34.44,8609.0
2017-02-15 12:40:00,34.43,34.45,34.41,34.44,8198.0,34.43,34.45,34.41,34.44,8198.0
2017-02-15 12:45:00,34.45,34.48,34.42,34.44,18516.0,34.45,34.48,34.42,34.44,18516.0
2017-02-15 12:50:00,34.45,34.48,34.44,34.45,4502.0,34.45,34.48,34.44,34.45,4502.0
2017-02-15 12:55:00,34.46,34.46,34.38,34.44,21261.0,34.46,34.46,34.38,34.44,21261.0
2017-02-15 13:00:00,34.45,34.58,34.43,34.58,36920.0,34.45,34.58,34.43,34.58,36920.0
2017-02-15 13:05:00,34.58,34.7,34.56,34.64,102229.0,34.58,34.7,34.56,34.64,102229.0
2017-02-15 13:10:00,34.64,34.64,34.48,34.5,18956.0,34.64,34.64,34.48,34.5,18956.0
2017-02-15 13:15:00,34.48,34.5,34.42,34.5,23749.0,34.48,34.5,34.42,34.5,23749.0
2017-02-15 13:20:00,34.51,34.55,34.46,34.52,8150.0,34.51,34.55,34.46,34.52,8150.0
2017-02-15 13:25:00,34.51,34.53,34.49,34.49,2345.0,34.51,34.53,34.49,34.49,2345.0
2017-02-15 13:30:00,34.52,34.54,34.5,34.54,5266.0,34.52,34.54,34.5,34.54,5266.0
2017-02-15 13:35:00,34.55,34.55,34.49,34.52,4693.0,34.55,34.55,34.49,34.52,4693.0
2017-02-15 13:40:00,34.52,34.57,34.51,34.52,6065.0,34.52,34.57,34.51,34.52,6065.0
2017-02-15 13:45:00,34.55,34.59,34.51,34.52,11705.0,34.55,34.59,34.51,34.52,11705.0
2017-02-15 13:50:00,34.53,34.59,34.51,34.59,8003.0,34.53,34.59,34.51,34.59,8003.0
2017-02-15 13:55:00,34.58,34.66,34.57,34.66,13518.0,34.58,34.66,34.57,34.66,13518.0
2017-02-15 14:00:00,34.66,34.73,34.64,34.69,42429.0,34.66,34.73,34.64,34.69,42429.0
2017-02-15 14:05:00,34.69,34.75,34.65,34.7,49683.0,34.69,34.75,34.65,34.7,49683.0
2017-02-15 14:10:00,34.67,34.72,34.64,34.67,23327.0,34.67,34.72,34.64,34.67,23327.0
2017-02-15 14:15:00,34.67,34.68,34.63,34.64,18890.0,34.67,34.68,34.63,34.64,18890.0
2017-02-15 14:20:00,34.65,34.73,34.65,34.7,16069.0,34.65,34.73,34.65,34.7,16069.0
2017-02-15 14:25:00,34.72,34.77,34.72,34.76,7613.0,34.72,34.77,34.72,34.76,7613.0
2017-02-15 14:30:00,34.74,34.76,34.71,34.72,6199.0,34.74,34.76,34.71,34.72,6199.0
2017-02-15 14:35:00,34.73,34.79,34.69,34.75,13509.0,34.73,34.79,34.69,34.75,13509.0
2017-02-15 14:40:00,34.76,34.8,34.73,34.79,11761.0,34.76,34.8,34.73,34.79,11761.0
2017-02-15 14:45:00,34.77,34.81,34.76,34.78,13041.0,34.77,34.81,34.76,34.78,13041.0
2017-02-15 14:50:00,34.78,34.8,34.76,34.79,12613.0,34.78,34.8,34.76,34.79,12613.0
2017-02-15 14:55:00,34.8,34.81,34.74,34.76,11475.0,34.8,34.81,34.74,34.76,11475.0
2017-02-15 15:00:00,34.77,34.78,34.73,34.73,9698.0,34.77,34.78,34.73,34.73,9698.0
2017-02-15 15:05:00,34.74,34.78,34.73,34.78,16241.0,34.74,34.78,34.73,34.78,16241.0
2017-02-15 15:10:00,34.78,34.8,34.74,34.79,11955.0,34.78,34.8,34.74,34.79,11955.0
2017-02-15 15:15:00,34.78,34.82,34.78,34.78,12736.0,34.78,34.82,34.78,34.78,12736.0
2017-02-15 15:20:00,34.78,34.8,34.76,34.76,9649.0,34.78,34.8,34.76,34.76,9649.0
2017-02-15 15:25:00,34.76,34.78,34.69,34.69,32333.0,34.76,34.78,34.69,34.69,32333.0
2017-02-15 15:30:00,34.69,34.72,34.69,34.71,15836.0,34.69,34.72,34.69,34.71,15836.0
2017-02-15 15:35:00,34.71,34.75,34.7,34.75,65511.0,34.71,34.75,34.7,34.75,65511.0
2017-02-15 15:40:00,34.76,34.78,34.73,34.73,13432.0,34.76,34.78,34.73,34.73,13432.0
2017-02-15 15:45:00,34.74,34.75,34.71,34.73,27500.0,34.74,34.75,34.71,34.73,27500.0
2017-02-15 15:50:00,34.72,34.74,34.67,34.7,49788.0,34.72,34.74,34.67,34.7,49788.0
2017-02-15 15:55:00,34.7,34.77,34.69,34.74,83180.0,34.7,34.77,34.69,34.74,83180.0
2017-02-16 09:30:00,34.2,34.62,34.18,34.6,108526.0,34.2,34.62,34.18,34.6,108526.0
2017-02-16 09:35:00,34.6,35.23,34.59,35.05,120322.0,34.6,35.23,34.59,35.05,120322.0
2017-02-16 09:40:00,35.07,35.18,34.9,35.16,62690.0,35.07,35.18,34.9,35.16,62690.0
2017-02-16 09:45:00,35.16,35.47,35.15,35.24,144695.0,35.16,35.47,35.15,35.24,144695.0
2017-02-16 09:50:00,35.26,35.26,34.75,34.87,83255.0,35.26,35.26,34.75,34.87,83255.0
2017-02-16 09:55:00,34.87,35.2,34.85,35.14,46157.0,34.87,35.2,34.85,35.14,46157.0
2017-02-16 10:00:00,35.13,35.14,34.84,34.94,30872.0,35.13,35.14,34.84,34.94,30872.0
2017-02-16 10:05:00,34.91,35.03,34.82,34.82,30292.0,34.91,35.03,34.82,34.82,30292.0
2017-02-16 10:10:00,34.85,34.85,34.37,34.41,97864.0,34.85,34.85,34.37,34.41,97864.0
2017-02-16 10:15:00,34.4,34.56,34.39,34.44,49898.0,34.4,34.56,34.39,34.44,49898.0
2017-02-16 10:20:00,34.43,34.47,34.35,34.45,17891.0,34.43,34.47,34.35,34.45,17891.0
2017-02-16 10:25:00,34.41,34.41,34.15,34.15,50810.0,34.41,34.41,34.15,34.15,50810.0
2017-02-16 10:30:00,34.16,34.25,34.12,34.25,38402.0,34.16,34.25,34.12,34.25,38402.0
2017-02-16 10:35:00,34.27,34.29,33.98,34.05,41092.0,34.27,34.29,33.98,34.05,41092.0
2017-02-16 10:40:00,34.05,34.22,34.04,34.16,27778.0,34.05,34.22,34.04,34.16,27778.0
2017-02-16 10:45:00,34.2,34.2,34.01,34.04,53716.0,34.2,34.2,34.01,34.04,53716.0
2017-02-16 10:50:00,34.04,34.08,33.83,33.84,39515.0,34.04,34.08,33.83,33.84,39515.0
2017-02-16 10:55:00,33.86,33.98,33.86,33.97,34607.0,33.86,33.98,33.86,33.97,34607.0
2017-02-16 11:00:00,33.97,33.98,33.87,33.91,25130.0,33.97,33.98,33.87,33.91,25130.0
2017-02-16 11:05:00,33.91,33.92,33.79,33.84,23902.0,33.91,33.92,33.79,33.84,23902.0
2017-02-16 11:10:00,33.83,33.84,33.75,33.82,43084.0,33.83,33.84,33.75,33.82,43084.0
2017-02-16 11:15:00,33.82,33.9,33.79,33.9,39924.0,33.82,33.9,33.79,33.9,39924.0
2017-02-16 11:20:00,33.89,33.96,33.86,33.96,27826.0,33.89,33.96,33.86,33.96,27826.0
2017-02-16 11:25:00,33.96,33.98,33.93,33.98,16944.0,33.96,33.98,33.93,33.98,16944.0
2017-02-16 11:30:00,33.96,33.99,33.93,33.97,16930.0,33.96,33.99,33.93,33.97,16930.0
2017-02-16 11:35:00,33.97,34.12,33.96,34.1,30985.0,33.97,34.12,33.96,34.1,30985.0
2017-02-16 11:40:00,34.1,34.19,34.1,34.17,15900.0,34.1,34.19,34.1,34.17,15900.0
2017-02-16 11:45:00,34.16,34.18,34.1,34.11,55359.0,34.16,34.18,34.1,34.11,55359.0
2017-02-16 11:50:00,34.09,34.12,34.01,34.03,14071.0,34.09,34.12,34.01,34.03,14071.0
2017-02-16 11:55:00,34.01,34.11,33.98,34.11,18648.0,34.01,34.11,33.98,34.11,18648.0
2017-02-16 12:00:00,34.11,34.18,34.05,34.15,34700.0,34.11,34.18,34.05,34.15,34700.0
2017-02-16 12:05:00,34.17,34.24,34.17,34.24,15582.0,34.17,34.24,34.17,34.24,15582.0
2017-02-16 12:10:00,34.21,34.33,34.21,34.33,31223.0,34.21,34.33,34.21,34.33,31223.0
2017-02-16 12:15:00,34.31,34.33,34.25,34.3,19156.0,34.31,34.33,34.25,34.3,19156.0
2017-02-16 12:20:00,34.31,34.36,34.28,34.3,9700.0,34.31,34.36,34.28,34.3,9700.0
2017-02-16 12:25:00,34.27,34.27,34.19,34.24,17431.0,34.27,34.27,34.19,34.24,17431.0
2017-02-16 12:30:00,34.23,34.24,34.18,34.2,9856.0,34.23,34.24,34.18,34.2,9856.0
2017-02-16 12:35:00,34.21,34.22,34.19,34.19,13298.0,34.21,34.22,34.19,34.19,13298.0
2017-02-16 12:40:00,34.19,34.33,34.19,34.33,40470.0,34.19,34.33,34.19,34.33,40470.0
2017-02-16 12:45:00,34.32,34.38,34.31,34.32,39454.0,34.32,34.38,34.31,34.32,39454.0
2017-02-16 12:50:00,34.3,34.32,34.14,34.17,68066.0,34.3,34.32,34.14,34.17,68066.0
2017-02-16 12:55:00,34.15,34.17,34.01,34.02,31405.0,34.15,34.17,34.01,34.02,31405.0
2017-02-16 13:00:00,34.0,34.04,33.93,33.95,43678.0,34.0,34.04,33.93,33.95,43678.0
2017-02-16 13:05:00,33.95,33.99,33.94,33.99,26669.0,33.95,33.99,33.94,33.99,26669.0
2017-02-16 13:10:00,34.0,34.12,33.99,34.05,27090.0,34.0,34.12,33.99,34.05,27090.0
2017-02-16 13:15:00,34.06,34.11,34.06,34.1,5625.0,34.06,34.11,34.06,34.1,5625.0
2017-02-16 13:20:00,34.09,34.11,34.02,34.07,17500.0,34.09,34.11,34.02,34.07,17500.0
2017-02-16 13:25:00,34.07,34.27,34.07,34.26,22070.0,34.07,34.27,34.07,34.26,22070.0
2017-02-16 13:30:00,34.25,34.25,34.17,34.2,8035.0,34.25,34.25,34.17,34.2,8035.0
2017-02-16 13:35:00,34.16,34.26,34.16,34.24,13161.0,34.16,34.26,34.16,34.24,13161.0
2017-02-16 13:40:00,34.26,34.27,34.2,34.24,8315.0,34.26,34.27,34.2,34.24,8315.0
2017-02-16 13:45:00,34.22,34.45,34.21,34.34,27100.0,34.22,34.45,34.21,34.34,27100.0
2017-02-16 13:50:00,34.33,34.36,34.29,34.31,12299.0,34.33,34.36,34.29,34.31,12299.0
2017-02-16 13:55:00,34.3,34.36,34.22,34.29,9482.0,34.3,34.36,34.22,34.29,9482.0
2017-02-16 14:00:00,34.29,34.29,34.21,34.27,9478.0,34.29,34.29,34.21,34.27,9478.0
2017-02-16 14:05:00,34.24,34.26,34.2,34.25,12399.0,34.24,34.26,34.2,34.25,12399.0
2017-02-16 14:10:00,34.25,34.3,34.24,34.29,13334.0,34.25,34.3,34.24,34.29,13334.0
2017-02-16 14:15:00,34.28,34.29,34.22,34.25,19483.0,34.28,34.29,34.22,34.25,19483.0
2017-02-16 14:20:00,34.24,34.27,34.22,34.24,13193.0,34.24,34.27,34.22,34.24,13193.0
2017-02-16 14:25:00,34.25,34.29,34.24,34.28,9550.0,34.25,34.29,34.24,34.28,9550.0
2017-02-16 14:30:00,34.26,34.27,34.2,34.23,11580.0,34.26,34.27,34.2,34.23,11580.0
2017-02-16 14:35:00,34.23,34.24,34.2,34.22,6133.0,34.23,34.24,34.2,34.22,6133.0
2017-02-16 14:40:00,34.23,34.28,34.22,34.27,4987.0,34.23,34.28,34.22,34.27,4987.0
2017-02-16 14:45:00,34.27,34.29,34.19,34.19,13883.0,34.27,34.29,34.19,34.19,13883.0
2017-02-16 14:50:00,34.2,34.2,34.11,34.14,21364.0,34.2,34.2,34.11,34.14,21364.0
2017-02-16 14:55:00,34.15,34.17,34.12,34.12,9558.0,34.15,34.17,34.12,34.12,9558.0
2017-02-16 15:00:00,34.12,34.15,34.07,34.08,13998.0,34.12,34.15,34.07,34.08,13998.0
2017-02-16 15:05:00,34.08,34.08,34.01,34.02,20102.0,34.08,34.08,34.01,34.02,20102.0
2017-02-16 15:10:00,34.02,34.03,33.96,33.97,34915.0,34.02,34.03,33.96,33.97,34915.0
2017-02-16 15:15:00,33.98,34.07,33.98,34.05,33652.0,33.98,34.07,33.98,34.05,33652.0
2017-02-16 15:20:00,34.05,34.08,34.04,34.07,32861.0,34.05,34.08,34.04,34.07,32861.0
2017-02-16 15:25:00,34.07,34.15,34.06,34.14,59226.0,34.07,34.15,34.06,34.14,59226.0
2017-02-16 15:30:00,34.14,34.15,34.09,34.09,49150.0,34.14,34.15,34.09,34.09,49150.0
2017-02-16 15:35:00,34.09,34.11,34.09,34.09,54568.0,34.09,34.11,34.09,34.09,54568.0
2017-02-16 15:40:00,34.09,34.1,34.01,34.04,48996.0,34.09,34.1,34.01,34.04,48996.0
2017-02-16 15:45:00,34.05,34.05,34.01,34.02,24706.0,34.05,34.05,34.01,34.02,24706.0
2017-02-16 15:50:00,34.02,34.09,34.01,34.07,49165.0,34.02,34.09,34.01,34.07,49165.0
2017-02-16 15:55:00,34.07,34.12,34.05,34.11,87150.0,34.07,34.12,34.05,34.11,87150.0
2017-02-17 09:30:00,34.05,34.07,33.5,33.94,66660.0,34.05,34.07,33.5,33.94,66660.0
2017-02-17 09:35:00,33.93,34.09,33.83,33.9,23103.0,33.93,34.09,33.83,33.9,23103.0
2017-02-17 09:40:00,33.88,33.88,33.56,33.68,43826.0,33.88,33.88,33.56,33.68,43826.0
2017-02-17 09:45:00,33.68,33.84,33.68,33.77,23457.0,33.68,33.84,33.68,33.77,23457.0
2017-02-17 09:50:00,33.78,33.83,33.64,33.65,18018.0,33.78,33.83,33.64,33.65,18018.0
2017-02-17 09:55:00,33.66,33.69,33.6,33.66,26714.0,33.66,33.69,33.6,33.66,26714.0
2017-02-17 10:00:00,33.65,33.82,33.57,33.8,32369.0,33.65,33.82,33.57,33.8,32369.0
2017-02-17 10:05:00,33.84,33.99,33.8,33.99,30197.0,33.84,33.99,33.8,33.99,30197.0
2017-02-17 10:10:00,33.97,34.07,33.95,33.98,31356.0,33.97,34.07,33.95,33.98,31356.0
2017-02-17 10:15:00,33.98,34.24,33.98,34.19,43805.0,33.98,34.24,33.98,34.19,43805.0
2017-02-17 10:20:00,34.19,34.41,34.18,34.38,35362.0,34.19,34.41,34.18,34.38,35362.0
2017-02-17 10:25:00,34.37,34.4,34.28,34.3,29022.0,34.37,34.4,34.28,34.3,29022.0
2017-02-17 10:30:00,34.31,34.39,34.21,34.39,62279.0,34.31,34.39,34.21,34.39,62279.0
2017-02-17 10:35:00,34.37,34.57,34.36,34.49,55424.0,34.37,34.57,34.36,34.49,55424.0
2017-02-17 10:40:00,34.46,34.54,34.46,34.47,25570.0,34.46,34.54,34.46,34.47,25570.0
2017-02-17 10:45:00,34.47,34.53,34.35,34.51,40467.0,34.47,34.53,34.35,34.51,40467.0
2017-02-17 10:50:00,34.51,34.52,34.31,34.32,20285.0,34.51,34.52,34.31,34.32,20285.0
2017-02-17 10:55:00,34.32,34.35,34.24,34.32,25652.0,34.32,34.35,34.24,34.32,25652.0
2017-02-17 11:00:00,34.3,34.45,34.27,34.42,18472.0,34.3,34.45,34.27,34.42,18472.0
2017-02-17 11:05:00,34.42,34.46,34.4,34.42,12358.0,34.42,34.46,34.4,34.42,12358.0
2017-02-17 11:10:00,34.43,34.46,34.38,34.38,14085.0,34.43,34.46,34.38,34.38,14085.0
2017-02-17 11:15:00,34.38,34.41,34.34,34.41,18448.0,34.38,34.41,34.34,34.41,18448.0
2017-02-17 11:20:00,34.39,34.41,34.35,34.37,13507.0,34.39,34.41,34.35,34.37,13507.0
2017-02-17 11:25:00,34.39,34.4,34.33,34.37,13418.0,34.39,34.4,34.33,34.37,13418.0
2017-02-17 11:30:00,34.38,34.6,34.38,34.56,29303.0,34.38,34.6,34.38,34.56,29303.0
2017-02-17 11:35:00,34.57,34.79,34.57,34.78,80115.0,34.57,34.79,34.57,34.78,80115.0
2017-02-17 11:40:00,34.79,34.9,34.71,34.71,44892.0,34.79,34.9,34.71,34.71,44892.0
2017-02-17 11:45:00,34.71,34.78,34.64,34.77,32788.0,34.71,34.78,34.64,34.77,32788.0
2017-02-17 11:50:00,34.77,34.88,34.75,34.75,31433.0,34.77,34.88,34.75,34.75,31433.0
2017-02-17 11:55:00,34.73,34.77,34.57,34.59,21424.0,34.73,34.77,34.57,34.59,21424.0
2017-02-17 12:00:00,34.58,34.68,34.56,34.63,28411.0,34.58,34.68,34.56,34.63,28411.0
2017-02-17 12:05:00,34.64,34.75,34.64,34.72,18666.0,34.64,34.75,34.64,34.72,18666.0
2017-02-17 12:10:00,34.71,34.71,34.65,34.65,12495.0,34.71,34.71,34.65,34.65,12495.0
2017-02-17 12:15:00,34.66,34.75,34.64,34.69,26246.0,34.66,34.75,34.64,34.69,26246.0
2017-02-17 12:20:00,34.7,34.72,34.6,34.6,21452.0,34.7,34.72,34.6,34.6,21452.0
2017-02-17 12:25:00,34.61,34.63,34.55,34.6,28985.0,34.61,34.63,34.55,34.6,28985.0
2017-02-17 12:30:00,34.62,34.7,34.56,34.7,52882.0,34.62,34.7,34.56,34.7,52882.0
2017-02-17 12:35:00,34.71,34.75,34.6,34.61,14972.0,34.71,34.75,34.6,34.61,14972.0
2017-02-17 12:40:00,34.62,34.65,34.55,34.58,19658.0,34.62,34.65,34.55,34.58,19658.0
2017-02-17 12:45:00,34.59,34.62,34.55,34.58,20443.0,34.59,34.62,34.55,34.58,20443.0
2017-02-17 12:50:00,34.58,34.61,34.55,34.57,13340.0,34.58,34.61,34.55,34.57,13340.0
2017-02-17 12:55:00,34.56,34.57,34.46,34.46,23961.0,34.56,34.57,34.46,34.46,23961.0
2017-02-17 13:00:00,34.47,34.51,34.44,34.45,14600.0,34.47,34.51,34.44,34.45,14600.0
2017-02-17 13:05:00,34.45,34.53,34.44,34.5,14170.0,34.45,34.53,34.44,34.5,14170.0
2017-02-17 13:10:00,34.5,34.52,34.48,34.49,7725.0,34.5,34.52,34.48,34.49,7725.0
2017-02-17 13:15:00,34.49,34.51,34.47,34.51,15384.0,34.49,34.51,34.47,34.51,15384.0
2017-02-17 13:20:00,34.51,34.51,34.45,34.45,21440.0,34.51,34.51,34.45,34.45,21440.0
2017-02-17 13:25:00,34.45,34.45,34.41,34.43,14349.0,34.45,34.45,34.41,34.43,14349.0
2017-02-17 13:30:00,34.42,34.51,34.39,34.51,11679.0,34.42,34.51,34.39,34.51,11679.0
2017-02-17 13:35:00,34.51,34.55,34.44,34.44,17427.0,34.51,34.55,34.44,34.44,17427.0
2017-02-17 13:40:00,34.46,34.53,34.46,34.53,8508.0,34.46,34.53,34.46,34.53,8508.0
2017-02-17 13:45:00,34.54,34.6,34.5,34.56,17595.0,34.54,34.6,34.5,34.56,17595.0
2017-02-17 13:50:00,34.57,34.7,34.56,34.64,10196.0,34.57,34.7,34.56,34.64,10196.0
2017-02-17 13:55:00,34.64,34.64,34.59,34.6,7523.0,34.64,34.64,34.59,34.6,7523.0
2017-02-17 14:00:00,34.59,34.66,34.55,34.63,20369.0,34.59,34.66,34.55,34.63,20369.0
2017-02-17 14:05:00,34.63,34.69,34.56,34.61,13634.0,34.63,34.69,34.56,34.61,13634.0
2017-02-17 14:10:00,34.6,34.61,34.57,34.58,7567.0,34.6,34.61,34.57,34.58,7567.0
2017-02-17 14:15:00,34.57,34.69,34.57,34.67,20192.0,34.57,34.69,34.57,34.67,20192.0
2017-02-17 14:20:00,34.65,34.65,34.61,34.61,8000.0,34.65,34.65,34.61,34.61,8000.0
2017-02-17 14:25:00,34.6,34.65,34.59,34.62,10997.0,34.6,34.65,34.59,34.62,10997.0
2017-02-17 14:30:00,34.61,34.68,34.59,34.67,13031.0,34.61,34.68,34.59,34.67,13031.0
2017-02-17 14:35:00,34.67,34.73,34.66,34.73,19404.0,34.67,34.73,34.66,34.73,19404.0
2017-02-17 14:40:00,34.73,34.78,34.72,34.72,20706.0,34.73,34.78,34.72,34.72,20706.0
2017-02-17 14:45:00,34.73,34.77,34.68,34.73,10982.0,34.73,34.77,34.68,34.73,10982.0
2017-02-17 14:50:00,34.72,34.72,34.66,34.68,13292.0,34.72,34.72,34.66,34.68,13292.0
2017-02-17 14:55:00,34.67,34.76,34.66,34.68,21091.0,34.67,34.76,34.66,34.68,21091.0
2017-02-17 15:00:00,34.68,34.71,34.67,34.7,12168.0,34.68,34.71,34.67,34.7,12168.0
2017-02-17 15:05:00,34.69,34.71,34.67,34.67,15513.0,34.69,34.71,34.67,34.67,15513.0
2017-02-17 15:10:00,34.66,34.67,34.64,34.64,14450.0,34.66,34.67,34.64,34.64,14450.0
2017-02-17 15:15:00,34.64,34.65,34.61,34.63,15389.0,34.64,34.65,34.61,34.63,15389.0
2017-02-17 15:20:00,34.64,34.67,34.63,34.65,15917.0,34.64,34.67,34.63,34.65,15917.0
2017-02-17 15:25:00,34.65,34.68,34.64,34.64,19748.0,34.65,34.68,34.64,34.64,19748.0
2017-02-17 15:30:00,34.64,34.77,34.63,34.77,43915.0,34.64,34.77,34.63,34.77,43915.0
2017-02-17 15:35:00,34.77,34.81,34.74,34.76,41102.0,34.77,34.81,34.74,34.76,41102.0
2017-02-17 15:40:00,34.76,34.79,34.75,34.75,52281.0,34.76,34.79,34.75,34.75,52281.0
2017-02-17 15:45:00,34.76,34.83,34.76,34.79,72514.0,34.76,34.83,34.76,34.79,72514.0
2017-02-17 15:50:00,34.8,34.86,34.79,34.83,79127.0,34.8,34.86,34.79,34.83,79127.0
2017-02-17 15:55:00,34.84,34.85,34.77,34.84,121851.0,34.84,34.85,34.77,34.84,121851.0
2017-02-21 09:30:00,35.39,35.4,35.15,35.2,160214.0,35.39,35.4,35.15,35.2,160214.0
2017-02-21 09:35:00,35.21,35.3,35.14,35.28,28037.0,35.21,35.3,35.14,35.28,28037.0
2017-02-21 09:40:00,35.28,35.72,35.27,35.59,173065.0,35.28,35.72,35.27,35.59,173065.0
2017-02-21 09:45:00,35.59,35.59,35.25,35.49,59218.0,35.59,35.59,35.25,35.49,59218.0
2017-02-21 09:50:00,35.51,35.59,35.42,35.51,53104.0,35.51,35.59,35.42,35.51,53104.0
2017-02-21 09:55:00,35.49,35.69,35.43,35.64,31574.0,35.49,35.69,35.43,35.64,31574.0
2017-02-21 10:00:00,35.64,35.96,35.64,35.94,86636.0,35.64,35.96,35.64,35.94,86636.0
2017-02-21 10:05:00,35.9,35.95,35.83,35.88,53366.0,35.9,35.95,35.83,35.88,53366.0
2017-02-21 10:10:00,35.86,35.92,35.71,35.73,86750.0,35.86,35.92,35.71,35.73,86750.0
2017-02-21 10:15:00,35.74,35.91,35.68,35.76,59447.0,35.74,35.91,35.68,35.76,59447.0
2017-02-21 10:20:00,35.74,35.91,35.66,35.86,68389.0,35.74,35.91,35.66,35.86,68389.0
2017-02-21 10:25:00,35.87,35.96,35.84,35.9,72927.0,35.87,35.96,35.84,35.9,72927.0
2017-02-21 10:30:00,35.88,35.9,35.63,35.82,64774.0,35.88,35.9,35.63,35.82,64774.0
2017-02-21 10:35:00,35.8,35.86,35.67,35.8,33482.0,35.8,35.86,35.67,35.8,33482.0
2017-02-21 10:40:00,35.78,35.82,35.69,35.7,51375.0,35.78,35.82,35.69,35.7,51375.0
2017-02-21 10:45:00,35.71,35.75,35.65,35.72,37191.0,35.71,35.75,35.65,35.72,37191.0
2017-02-21 10:50:00,35.71,35.93,35.7,35.74,79398.0,35.71,35.93,35.7,35.74,79398.0
2017-02-21 10:55:00,35.76,35.81,35.71,35.75,24611.0,35.76,35.81,35.71,35.75,24611.0
2017-02-21 11:00:00,35.75,35.8,35.72,35.77,31594.0,35.75,35.8,35.72,35.77,31594.0
2017-02-21 11:05:00,35.76,35.79,35.62,35.65,62149.0,35.76,35.79,35.62,35.65,62149.0
2017-02-21 11:10:00,35.68,35.78,35.67,35.77,21837.0,35.68,35.78,35.67,35.77,21837.0
2017-02-21 11:15:00,35.77,35.8,35.7,35.79,31126.0,35.77,35.8,35.7,35.79,31126.0
2017-02-21 11:20:00,35.78,35.79,35.69,35.71,26615.0,35.78,35.79,35.69,35.71,26615.0
2017-02-21 11:25:00,35.69,35.72,35.64,35.69,23747.0,35.69,35.72,35.64,35.69,23747.0
2017-02-21 11:30:00,35.71,35.74,35.63,35.71,23331.0,35.71,35.74,35.63,35.71,23331.0
2017-02-21 11:35:00,35.71,35.78,35.71,35.74,33223.0,35.71,35.78,35.71,35.74,33223.0
2017-02-21 11:40:00,35.75,35.79,35.72,35.75,33670.0,35.75,35.79,35.72,35.75,33670.0
2017-02-21 11:45:00,35.75,35.91,35.75,35.87,69282.0,35.75,35.91,35.75,35.87,69282.0
2017-02-21 11:50:00,35.88,35.91,35.81,35.88,49059.0,35.88,35.91,35.81,35.88,49059.0
2017-02-21 11:55:00,35.88,36.0,35.87,35.98,36965.0,35.88,36.0,35.87,35.98,36965.0
2017-02-21 12:00:00,35.97,36.0,35.94,35.96,23636.0,35.97,36.0,35.94,35.96,23636.0
2017-02-21 12:05:00,35.96,35.98,35.8,35.83,32682.0,35.96,35.98,35.8,35.83,32682.0
2017-02-21 12:10:00,35.85,35.91,35.83,35.88,14380.0,35.85,35.91,35.83,35.88,14380.0
2017-02-21 12:15:00,35.9,35.98,35.89,35.98,20429.0,35.9,35.98,35.89,35.98,20429.0
2017-02-21 12:20:00,35.98,35.99,35.95,35.98,17770.0,35.98,35.99,35.95,35.98,17770.0
2017-02-21 12:25:00,35.98,36.18,35.97,36.18,97382.0,35.98,36.18,35.97,36.18,97382.0
2017-02-21 12:30:00,36.18,36.27,36.15,36.25,60718.0,36.18,36.27,36.15,36.25,60718.0
2017-02-21 12:35:00,36.25,36.3,36.24,36.29,26920.0,36.25,36.3,36.24,36.29,26920.0
2017-02-21 12:40:00,36.29,36.3,36.15,36.26,40963.0,36.29,36.3,36.15,36.26,40963.0
2017-02-21 12:45:00,36.27,36.37,36.25,36.31,35778.0,36.27,36.37,36.25,36.31,35778.0
2017-02-21 12:50:00,36.31,36.33,36.25,36.28,29016.0,36.31,36.33,36.25,36.28,29016.0
2017-02-21 12:55:00,36.27,36.3,36.26,36.26,42034.0,36.27,36.3,36.26,36.26,42034.0
2017-02-21 13:00:00,36.26,36.27,36.09,36.12,50088.0,36.26,36.27,36.09,36.12,50088.0
2017-02-21 13:05:00,36.12,36.25,36.1,36.21,30038.0,36.12,36.25,36.1,36.21,30038.0
2017-02-21 13:10:00,36.21,36.29,36.19,36.2,45901.0,36.21,36.29,36.19,36.2,45901.0
2017-02-21 13:15:00,36.2,36.32,36.18,36.28,54294.0,36.2,36.32,36.18,36.28,54294.0
2017-02-21 13:20:00,36.29,36.3,36.12,36.17,32084.0,36.29,36.3,36.12,36.17,32084.0
2017-02-21 13:25:00,36.18,36.25,36.17,36.22,20394.0,36.18,36.25,36.17,36.22,20394.0
2017-02-21 13:30:00,36.22,36.3,36.21,36.25,17042.0,36.22,36.3,36.21,36.25,17042.0
2017-02-21 13:35:00,36.25,36.28,36.23,36.26,14153.0,36.25,36.28,36.23,36.26,14153.0
2017-02-21 13:40:00,36.25,36.31,36.22,36.26,47589.0,36.25,36.31,36.22,36.26,47589.0
2017-02-21 13:45:00,36.26,36.39,36.23,36.38,31772.0,36.26,36.39,36.23,36.38,31772.0
2017-02-21 13:50:00,36.38,36.61,36.38,36.54,97307.0,36.38,36.61,36.38,36.54,97307.0
2017-02-21 13:55:00,36.56,36.57,36.47,36.52,34761.0,36.56,36.57,36.47,36.52,34761.0
2017-02-21 14:00:00,36.51,36.58,36.46,36.47,35159.0,36.51,36.58,36.46,36.47,35159.0
2017-02-21 14:05:00,36.45,36.55,36.44,36.48,24590.0,36.45,36.55,36.44,36.48,24590.0
2017-02-21 14:10:00,36.47,36.65,36.46,36.58,54688.0,36.47,36.65,36.46,36.58,54688.0
2017-02-21 14:15:00,36.57,36.61,36.43,36.43,72512.0,36.57,36.61,36.43,36.43,72512.0
2017-02-21 14:20:00,36.44,36.57,36.44,36.56,21230.0,36.44,36.57,36.44,36.56,21230.0
2017-02-21 14:25:00,36.57,36.61,36.54,36.59,46339.0,36.57,36.61,36.54,36.59,46339.0
2017-02-21 14:30:00,36.59,36.78,36.58,36.76,41218.0,36.59,36.78,36.58,36.76,41218.0
2017-02-21 14:35:00,36.76,36.85,36.74,36.78,100220.0,36.76,36.85,36.74,36.78,100220.0
2017-02-21 14:40:00,36.77,36.82,36.63,36.72,81715.0,36.77,36.82,36.63,36.72,81715.0
2017-02-21 14:45:00,36.72,36.78,36.69,36.75,50205.0,36.72,36.78,36.69,36.75,50205.0
2017-02-21 14:50:00,36.75,36.84,36.72,36.84,40388.0,36.75,36.84,36.72,36.84,40388.0
2017-02-21 14:55:00,36.84,36.84,36.72,36.73,44115.0,36.84,36.84,36.72,36.73,44115.0
2017-02-21 15:00:00,36.75,36.79,36.67,36.71,51028.0,36.75,36.79,36.67,36.71,51028.0
2017-02-21 15:05:00,36.72,36.77,36.71,36.75,36605.0,36.72,36.77,36.71,36.75,36605.0
2017-02-21 15:10:00,36.77,36.86,36.76,36.84,73099.0,36.77,36.86,36.76,36.84,73099.0
2017-02-21 15:15:00,36.84,36.84,36.67,36.69,45340.0,36.84,36.84,36.67,36.69,45340.0
2017-02-21 15:20:00,36.69,36.79,36.67,36.77,48913.0,36.69,36.79,36.67,36.77,48913.0
2017-02-21 15:25:00,36.77,36.84,36.77,36.81,60382.0,36.77,36.84,36.77,36.81,60382.0
2017-02-21 15:30:00,36.8,36.85,36.78,36.83,94317.0,36.8,36.85,36.78,36.83,94317.0
2017-02-21 15:35:00,36.82,36.82,36.6,36.63,84415.0,36.82,36.82,36.6,36.63,84415.0
2017-02-21 15:40:00,36.63,36.66,36.54,36.54,86605.0,36.63,36.66,36.54,36.54,86605.0
2017-02-21 15:45:00,36.54,36.62,36.52,36.52,107847.0,36.54,36.62,36.52,36.52,107847.0
2017-02-21 15:50:00,36.53,36.6,36.51,36.55,176540.0,36.53,36.6,36.51,36.55,176540.0
2017-02-21 15:55:00,36.55,36.68,36.54,36.63,205906.0,36.55,36.68,36.54,36.63,205906.0
2017-02-22 09:30:00,35.43,36.15,35.0,35.1,617960.0,35.43,36.15,35.0,35.1,617960.0
2017-02-22 09:35:00,35.11,35.25,34.5,34.84,843983.0,35.11,35.25,34.5,34.84,843983.0
2017-02-22 09:40:00,34.77,34.99,34.55,34.93,361518.0,34.77,34.99,34.55,34.93,361518.0
2017-02-22 09:45:00,34.92,35.1,34.7,34.91,291391.0,34.92,35.1,34.7,34.91,291391.0
2017-02-22 09:50:00,34.91,34.94,34.38,34.55,366698.0,34.91,34.94,34.38,34.55,366698.0
2017-02-22 09:55:00,34.56,34.67,34.16,34.22,295910.0,34.56,34.67,34.16,34.22,295910.0
2017-02-22 10:00:00,34.2,34.29,33.99,34.1,393055.0,34.2,34.29,33.99,34.1,393055.0
2017-02-22 10:05:00,34.1,34.35,34.03,34.21,212354.0,34.1,34.35,34.03,34.21,212354.0
2017-02-22 10:10:00,34.22,34.63,34.19,34.54,217046.0,34.22,34.63,34.19,34.54,217046.0
2017-02-22 10:15:00,34.52,34.74,34.39,34.68,149866.0,34.52,34.74,34.39,34.68,149866.0
2017-02-22 10:20:00,34.65,34.7,34.22,34.26,159191.0,34.65,34.7,34.22,34.26,159191.0
2017-02-22 10:25:00,34.25,34.31,34.01,34.07,244351.0,34.25,34.31,34.01,34.07,244351.0
2017-02-22 10:30:00,34.06,34.38,34.04,34.32,159124.0,34.06,34.38,34.04,34.32,159124.0
2017-02-22 10:35:00,34.28,34.45,34.21,34.42,76055.0,34.28,34.45,34.21,34.42,76055.0
2017-02-22 10:40:00,34.42,34.44,34.21,34.41,71800.0,34.42,34.44,34.21,34.41,71800.0
2017-02-22 10:45:00,34.43,34.44,34.21,34.24,65778.0,34.43,34.44,34.21,34.24,65778.0
2017-02-22 10:50:00,34.23,34.24,34.08,34.11,118011.0,34.23,34.24,34.08,34.11,118011.0
2017-02-22 10:55:00,34.11,34.18,33.97,34.02,129245.0,34.11,34.18,33.97,34.02,129245.0
2017-02-22 11:00:00,34.02,34.1,33.82,33.87,175457.0,34.02,34.1,33.82,33.87,175457.0
2017-02-22 11:05:00,33.86,33.94,33.7,33.7,212010.0,33.86,33.94,33.7,33.7,212010.0
2017-02-22 11:10:00,33.7,33.96,33.65,33.88,197632.0,33.7,33.96,33.65,33.88,197632.0
2017-02-22 11:15:00,33.89,33.91,33.73,33.76,63768.0,33.89,33.91,33.73,33.76,63768.0
2017-02-22 11:20:00,33.76,33.92,33.7,33.79,65139.0,33.76,33.92,33.7,33.79,65139.0
2017-02-22 11:25:00,33.79,33.93,33.74,33.8,60241.0,33.79,33.93,33.74,33.8,60241.0
2017-02-22 11:30:00,33.81,33.88,33.61,33.67,129354.0,33.81,33.88,33.61,33.67,129354.0
2017-02-22 11:35:00,33.68,33.77,33.56,33.73,131565.0,33.68,33.77,33.56,33.73,131565.0
2017-02-22 11:40:00,33.73,33.98,33.7,33.78,143955.0,33.73,33.98,33.7,33.78,143955.0
2017-02-22 11:45:00,33.81,33.98,33.74,33.9,74323.0,33.81,33.98,33.74,33.9,74323.0
2017-02-22 11:50:00,33.88,33.88,33.6,33.7,52053.0,33.88,33.88,33.6,33.7,52053.0
2017-02-22 11:55:00,33.7,33.71,33.58,33.6,102036.0,33.7,33.71,33.58,33.6,102036.0
2017-02-22 12:00:00,33.6,33.75,33.54,33.7,96479.0,33.6,33.75,33.54,33.7,96479.0
2017-02-22 12:05:00,33.72,34.01,33.7,33.96,102704.0,33.72,34.01,33.7,33.96,102704.0
2017-02-22 12:10:00,33.96,33.99,33.85,33.89,98718.0,33.96,33.99,33.85,33.89,98718.0
2017-02-22 12:15:00,33.89,34.0,33.8,33.93,96915.0,33.89,34.0,33.8,33.93,96915.0
2017-02-22 12:20:00,33.93,34.16,33.92,34.13,77425.0,33.93,34.16,33.92,34.13,77425.0
2017-02-22 12:25:00,34.14,34.25,34.03,34.13,94444.0,34.14,34.25,34.03,34.13,94444.0
2017-02-22 12:30:00,34.12,34.16,34.03,34.04,36378.0,34.12,34.16,34.03,34.04,36378.0
2017-02-22 12:35:00,34.03,34.2,33.96,34.15,67845.0,34.03,34.2,33.96,34.15,67845.0
2017-02-22 12:40:00,34.13,34.31,34.11,34.15,98026.0,34.13,34.31,34.11,34.15,98026.0
2017-02-22 12:45:00,34.15,34.22,34.0,34.07,33268.0,34.15,34.22,34.0,34.07,33268.0
2017-02-22 12:50:00,34.06,34.1,33.9,33.9,24557.0,34.06,34.1,33.9,33.9,24557.0
2017-02-22 12:55:00,33.91,34.11,33.9,34.1,48739.0,33.91,34.11,33.9,34.1,48739.0
2017-02-22 13:00:00,34.05,34.12,33.96,34.02,51591.0,34.05,34.12,33.96,34.02,51591.0
2017-02-22 13:05:00,34.01,34.15,33.99,34.09,44163.0,34.01,34.15,33.99,34.09,44163.0
2017-02-22 13:10:00,34.09,34.15,34.03,34.05,46793.0,34.09,34.15,34.03,34.05,46793.0
2017-02-22 13:15:00,34.04,34.07,33.95,34.0,52533.0,34.04,34.07,33.95,34.0,52533.0
2017-02-22 13:20:00,34.0,34.12,33.98,34.02,47939.0,34.0,34.12,33.98,34.02,47939.0
2017-02-22 13:25:00,34.05,34.06,33.81,33.85,66334.0,34.05,34.06,33.81,33.85,66334.0
2017-02-22 13:30:00,33.86,33.9,33.67,33.75,96842.0,33.86,33.9,33.67,33.75,96842.0
2017-02-22 13:35:00,33.75,33.87,33.74,33.8,49527.0,33.75,33.87,33.74,33.8,49527.0
2017-02-22 13:40:00,33.78,33.97,33.71,33.77,61939.0,33.78,33.97,33.71,33.77,61939.0
2017-02-22 13:45:00,33.78,33.89,33.7,33.87,45012.0,33.78,33.89,33.7,33.87,45012.0
2017-02-22 13:50:00,33.84,33.97,33.79,33.8,72571.0,33.84,33.97,33.79,33.8,72571.0
2017-02-22 13:55:00,33.78,33.79,33.72,33.77,41321.0,33.78,33.79,33.72,33.77,41321.0
2017-02-22 14:00:00,33.78,33.86,33.75,33.81,29257.0,33.78,33.86,33.75,33.81,29257.0
2017-02-22 14:05:00,33.81,33.85,33.73,33.83,33352.0,33.81,33.85,33.73,33.83,33352.0
2017-02-22 14:10:00,33.81,33.87,33.73,33.85,40646.0,33.81,33.87,33.73,33.85,40646.0
2017-02-22 14:15:00,33.86,33.86,33.72,33.8,52388.0,33.86,33.86,33.72,33.8,52388.0
2017-02-22 14:20:00,33.79,33.81,33.72,33.79,34129.0,33.79,33.81,33.72,33.79,34129.0
2017-02-22 14:25:00,33.79,33.92,33.77,33.88,33258.0,33.79,33.92,33.77,33.88,33258.0
2017-02-22 14:30:00,33.89,33.9,33.63,33.67,156833.0,33.89,33.9,33.63,33.67,156833.0
2017-02-22 14:35:00,33.67,33.71,33.57,33.58,127369.0,33.67,33.71,33.57,33.58,127369.0
2017-02-22 14:40:00,33.59,33.65,33.57,33.63,55009.0,33.59,33.65,33.57,33.63,55009.0
2017-02-22 14:45:00,33.62,33.64,33.5,33.5,195903.0,33.62,33.64,33.5,33.5,195903.0
2017-02-22 14:50:00,33.52,33.72,33.5,33.58,98504.0,33.52,33.72,33.5,33.58,98504.0
2017-02-22 14:55:00,33.58,33.65,33.5,33.51,63808.0,33.58,33.65,33.5,33.51,63808.0
2017-02-22 15:00:00,33.51,33.57,33.49,33.53,87127.0,33.51,33.57,33.49,33.53,87127.0
2017-02-22 15:05:00,33.53,33.77,33.52,33.76,90296.0,33.53,33.77,33.52,33.76,90296.0
2017-02-22 15:10:00,33.76,33.76,33.65,33.69,46031.0,33.76,33.76,33.65,33.69,46031.0
2017-02-22 15:15:00,33.69,33.82,33.67,33.76,97493.0,33.69,33.82,33.67,33.76,97493.0
2017-02-22 15:20:00,33.76,33.82,33.69,33.76,64344.0,33.76,33.82,33.69,33.76,64344.0
2017-02-22 15:25:00,33.76,33.76,33.7,33.73,46459.0,33.76,33.76,33.7,33.73,46459.0
2017-02-22 15:30:00,33.72,33.75,33.65,33.71,105194.0,33.72,33.75,33.65,33.71,105194.0
2017-02-22 15:35:00,33.71,33.72,33.66,33.67,67623.0,33.71,33.72,33.66,33.67,67623.0
2017-02-22 15:40:00,33.68,33.7,33.66,33.66,77373.0,33.68,33.7,33.66,33.66,77373.0
2017-02-22 15:45:00,33.66,33.7,33.56,33.57,247358.0,33.66,33.7,33.56,33.57,247358.0
2017-02-22 15:50:00,33.57,33.61,33.56,33.6,142968.0,33.57,33.61,33.56,33.6,142968.0
2017-02-22 15:55:00,33.59,33.62,33.52,33.55,320034.0,33.59,33.62,33.52,33.55,320034.0
2017-02-23 09:30:00,33.69,34.09,33.69,33.84,166423.0,33.69,34.09,33.69,33.84,166423.0
2017-02-23 09:35:00,33.85,34.35,33.82,34.34,221250.0,33.85,34.35,33.82,34.34,221250.0
2017-02-23 09:40:00,34.29,34.59,34.21,34.45,173435.0,34.29,34.59,34.21,34.45,173435.0
2017-02-23 09:45:00,34.45,35.1,34.45,34.96,312655.0,34.45,35.1,34.45,34.96,312655.0
2017-02-23 09:50:00,34.97,35.54,34.92,35.5,318952.0,34.97,35.54,34.92,35.5,318952.0
2017-02-23 09:55:00,35.5,36.03,35.49,35.83,419983.0,35.5,36.03,35.49,35.83,419983.0
2017-02-23 10:00:00,35.81,35.94,35.56,35.86,425339.0,35.81,35.94,35.56,35.86,425339.0
2017-02-23 10:05:00,35.86,36.2,35.85,36.12,317810.0,35.86,36.2,35.85,36.12,317810.0
2017-02-23 10:10:00,36.09,36.32,35.85,36.3,287934.0,36.09,36.32,35.85,36.3,287934.0
2017-02-23 10:15:00,36.3,36.5,36.11,36.4,309240.0,36.3,36.5,36.11,36.4,309240.0
2017-02-23 10:20:00,36.39,36.5,36.18,36.27,264853.0,36.39,36.5,36.18,36.27,264853.0
2017-02-23 10:25:00,36.26,36.39,36.09,36.15,157841.0,36.26,36.39,36.09,36.15,157841.0
2017-02-23 10:30:00,36.15,36.33,36.14,36.26,120133.0,36.15,36.33,36.14,36.26,120133.0
2017-02-23 10:35:00,36.26,36.44,36.23,36.41,197148.0,36.26,36.44,36.23,36.41,197148.0
2017-02-23 10:40:00,36.43,36.84,36.35,36.79,387917.0,36.43,36.84,36.35,36.79,387917.0
2017-02-23 10:45:00,36.79,36.79,36.57,36.66,179858.0,36.79,36.79,36.57,36.66,179858.0
2017-02-23 10:50:00,36.65,36.8,36.6,36.72,131927.0,36.65,36.8,36.6,36.72,131927.0
2017-02-23 10:55:00,36.71,37.08,36.68,37.07,254373.0,36.71,37.08,36.68,37.07,254373.0
2017-02-23 11:00:00,37.08,37.11,36.86,37.03,185274.0,37.08,37.11,36.86,37.03,185274.0
2017-02-23 11:05:00,37.03,37.25,36.92,36.97,216071.0,37.03,37.25,36.92,36.97,216071.0
2017-02-23 11:10:00,36.97,36.99,36.52,36.6,219506.0,36.97,36.99,36.52,36.6,219506.0
2017-02-23 11:15:00,36.6,36.79,36.48,36.77,182645.0,36.6,36.79,36.48,36.77,182645.0
2017-02-23 11:20:00,36.75,36.87,36.61,36.67,100370.0,36.75,36.87,36.61,36.67,100370.0
2017-02-23 11:25:00,36.68,36.71,36.5,36.65,114671.0,36.68,36.71,36.5,36.65,114671.0
2017-02-23 11:30:00,36.66,36.78,36.64,36.77,111302.0,36.66,36.78,36.64,36.77,111302.0
2017-02-23 11:35:00,36.74,36.84,36.71,36.8,98714.0,36.74,36.84,36.71,36.8,98714.0
2017-02-23 11:40:00,36.82,36.94,36.79,36.83,96197.0,36.82,36.94,36.79,36.83,96197.0
2017-02-23 11:45:00,36.84,37.05,36.77,37.01,109265.0,36.84,37.05,36.77,37.01,109265.0
2017-02-23 11:50:00,37.04,37.2,37.0,37.17,179896.0,37.04,37.2,37.0,37.17,179896.0
2017-02-23 11:55:00,37.17,37.2,37.06,37.14,111164.0,37.17,37.2,37.06,37.14,111164.0
2017-02-23 12:00:00,37.14,37.34,37.14,37.27,130450.0,37.14,37.34,37.14,37.27,130450.0
2017-02-23 12:05:00,37.25,37.55,37.24,37.49,177834.0,37.25,37.55,37.24,37.49,177834.0
2017-02-23 12:10:00,37.47,37.55,37.38,37.53,128373.0,37.47,37.55,37.38,37.53,128373.0
2017-02-23 12:15:00,37.55,37.76,37.49,37.74,194591.0,37.55,37.76,37.49,37.74,194591.0
2017-02-23 12:20:00,37.74,37.84,37.51,37.57,209469.0,37.74,37.84,37.51,37.57,209469.0
2017-02-23 12:25:00,37.57,37.62,37.31,37.34,115277.0,37.57,37.62,37.31,37.34,115277.0
2017-02-23 12:30:00,37.33,37.35,37.15,37.25,153558.0,37.33,37.35,37.15,37.25,153558.0
2017-02-23 12:35:00,37.25,37.3,37.05,37.08,160437.0,37.25,37.3,37.05,37.08,160437.0
2017-02-23 12:40:00,37.08,37.1,36.84,37.09,176357.0,37.08,37.1,36.84,37.09,176357.0
2017-02-23 12:45:00,37.09,37.1,36.83,36.88,97331.0,37.09,37.1,36.83,36.88,97331.0
2017-02-23 12:50:00,36.9,36.94,36.67,36.72,66802.0,36.9,36.94,36.67,36.72,66802.0
2017-02-23 12:55:00,36.74,36.77,36.64,36.77,54690.0,36.74,36.77,36.64,36.77,54690.0
2017-02-23 13:00:00,36.78,37.02,36.75,36.99,101930.0,36.78,37.02,36.75,36.99,101930.0
2017-02-23 13:05:00,36.98,37.1,36.95,36.98,56155.0,36.98,37.1,36.95,36.98,56155.0
2017-02-23 13:10:00,36.96,36.96,36.75,36.82,60246.0,36.96,36.96,36.75,36.82,60246.0
2017-02-23 13:15:00,36.81,37.29,36.81,37.26,115132.0,36.81,37.29,36.81,37.26,115132.0
2017-02-23 13:20:00,37.27,37.27,37.07,37.13,54320.0,37.27,37.27,37.07,37.13,54320.0
2017-02-23 13:25:00,37.11,37.23,37.07,37.16,43975.0,37.11,37.23,37.07,37.16,43975.0
2017-02-23 13:30:00,37.15,37.16,37.07,37.08,56163.0,37.15,37.16,37.07,37.08,56163.0
2017-02-23 13:35:00,37.08,37.08,36.89,36.93,57982.0,37.08,37.08,36.89,36.93,57982.0
2017-02-23 13:40:00,36.95,37.04,36.83,36.87,68868.0,36.95,37.04,36.83,36.87,68868.0
2017-02-23 13:45:00,36.87,37.15,36.86,37.08,56826.0,36.87,37.15,36.86,37.08,56826.0
2017-02-23 13:50:00,37.07,37.13,37.0,37.05,40213.0,37.07,37.13,37.0,37.05,40213.0
2017-02-23 13:55:00,37.03,37.13,36.99,37.12,37772.0,37.03,37.13,36.99,37.12,37772.0
2017-02-23 14:00:00,37.11,37.19,37.07,37.1,38669.0,37.11,37.19,37.07,37.1,38669.0
2017-02-23 14:05:00,37.1,37.16,37.08,37.13,21244.0,37.1,37.16,37.08,37.13,21244.0
2017-02-23 14:10:00,37.12,37.3,37.1,37.29,115551.0,37.12,37.3,37.1,37.29,115551.0
2017-02-23 14:15:00,37.28,37.4,37.13,37.37,138596.0,37.28,37.4,37.13,37.37,138596.0
2017-02-23 14:20:00,37.38,37.46,37.35,37.45,55120.0,37.38,37.46,37.35,37.45,55120.0
2017-02-23 14:25:00,37.46,37.53,37.37,37.43,86792.0,37.46,37.53,37.37,37.43,86792.0
2017-02-23 14:30:00,37.44,37.67,37.42,37.56,96214.0,37.44,37.67,37.42,37.56,96214.0
2017-02-23 14:35:00,37.53,37.55,37.36,37.5,96439.0,37.53,37.55,37.36,37.5,96439.0
2017-02-23 14:40:00,37.52,37.52,37.39,37.4,47099.0,37.52,37.52,37.39,37.4,47099.0
2017-02-23 14:45:00,37.39,37.4,37.14,37.23,181429.0,37.39,37.4,37.14,37.23,181429.0
2017-02-23 14:50:00,37.24,37.25,37.0,37.02,65729.0,37.24,37.25,37.0,37.02,65729.0
2017-02-23 14:55:00,37.04,37.28,37.04,37.26,102690.0,37.04,37.28,37.04,37.26,102690.0
2017-02-23 15:00:00,37.28,37.38,37.18,37.24,120593.0,37.28,37.38,37.18,37.24,120593.0
2017-02-23 15:05:00,37.25,37.27,37.17,37.26,65269.0,37.25,37.27,37.17,37.26,65269.0
2017-02-23 15:10:00,37.26,37.28,37.15,37.25,90724.0,37.26,37.28,37.15,37.25,90724.0
2017-02-23 15:15:00,37.26,37.38,37.23,37.3,67501.0,37.26,37.38,37.23,37.3,67501.0
2017-02-23 15:20:00,37.29,37.3,37.25,37.3,39150.0,37.29,37.3,37.25,37.3,39150.0
2017-02-23 15:25:00,37.3,37.3,37.2,37.23,73319.0,37.3,37.3,37.2,37.23,73319.0
2017-02-23 15:30:00,37.23,37.28,37.17,37.26,74214.0,37.23,37.28,37.17,37.26,74214.0
2017-02-23 15:35:00,37.27,37.28,37.18,37.24,98092.0,37.27,37.28,37.18,37.24,98092.0
2017-02-23 15:40:00,37.24,37.34,37.24,37.33,91718.0,37.24,37.34,37.24,37.33,91718.0
2017-02-23 15:45:00,37.32,37.33,37.2,37.26,191677.0,37.32,37.33,37.2,37.26,191677.0
2017-02-23 15:50:00,37.26,37.31,37.14,37.18,140812.0,37.26,37.31,37.14,37.18,140812.0
2017-02-23 15:55:00,37.17,37.21,37.06,37.19,235275.0,37.17,37.21,37.06,37.19,235275.0
2017-02-24 09:30:00,36.43,36.94,36.36,36.84,121061.0,36.43,36.94,36.36,36.84,121061.0
2017-02-24 09:35:00,36.84,37.87,36.83,37.86,201671.0,36.84,37.87,36.83,37.86,201671.0
2017-02-24 09:40:00,37.84,38.4,37.76,38.2,269129.0,37.84,38.4,37.76,38.2,269129.0
2017-02-24 09:45:00,38.22,38.28,37.7,38.15,156090.0,38.22,38.28,37.7,38.15,156090.0
2017-02-24 09:50:00,38.14,38.3,37.67,37.72,116560.0,38.14,38.3,37.67,37.72,116560.0
2017-02-24 09:55:00,37.72,37.95,37.64,37.78,85690.0,37.72,37.95,37.64,37.78,85690.0
2017-02-24 10:00:00,37.77,37.85,37.36,37.46,127605.0,37.77,37.85,37.36,37.46,127605.0
2017-02-24 10:05:00,37.47,37.76,37.35,37.69,126089.0,37.47,37.76,37.35,37.69,126089.0
2017-02-24 10:10:00,37.69,37.69,37.25,37.35,78064.0,37.69,37.69,37.25,37.35,78064.0
2017-02-24 10:15:00,37.37,37.66,37.36,37.56,76623.0,37.37,37.66,37.36,37.56,76623.0
2017-02-24 10:20:00,37.56,37.69,37.49,37.51,67914.0,37.56,37.69,37.49,37.51,67914.0
2017-02-24 10:25:00,37.51,37.86,37.47,37.81,72140.0,37.51,37.86,37.47,37.81,72140.0
2017-02-24 10:30:00,37.81,38.04,37.8,38.03,92187.0,37.81,38.04,37.8,38.03,92187.0
2017-02-24 10:35:00,38.01,38.1,37.9,37.97,71721.0,38.01,38.1,37.9,37.97,71721.0
2017-02-24 10:40:00,37.97,37.99,37.86,37.89,61684.0,37.97,37.99,37.86,37.89,61684.0
2017-02-24 10:45:00,37.89,37.9,37.63,37.73,87248.0,37.89,37.9,37.63,37.73,87248.0
2017-02-24 10:50:00,37.73,37.87,37.72,37.86,46767.0,37.73,37.87,37.72,37.86,46767.0
2017-02-24 10:55:00,37.87,37.99,37.87,37.97,44628.0,37.87,37.99,37.87,37.97,44628.0
2017-02-24 11:00:00,37.97,38.24,37.95,38.22,97113.0,37.97,38.24,37.95,38.22,97113.0
2017-02-24 11:05:00,38.22,38.34,38.16,38.22,90768.0,38.22,38.34,38.16,38.22,90768.0
2017-02-24 11:10:00,38.2,38.33,38.11,38.12,56857.0,38.2,38.33,38.11,38.12,56857.0
2017-02-24 11:15:00,38.11,38.3,38.01,38.25,67772.0,38.11,38.3,38.01,38.25,67772.0
2017-02-24 11:20:00,38.23,38.23,38.05,38.05,39927.0,38.23,38.23,38.05,38.05,39927.0
2017-02-24 11:25:00,38.04,38.14,38.0,38.07,48080.0,38.04,38.14,38.0,38.07,48080.0
2017-02-24 11:30:00,38.06,38.12,37.91,38.11,73638.0,38.06,38.12,37.91,38.11,73638.0
2017-02-24 11:35:00,38.1,38.15,38.0,38.04,47054.0,38.1,38.15,38.0,38.04,47054.0
2017-02-24 11:40:00,38.04,38.04,37.92,37.98,43494.0,38.04,38.04,37.92,37.98,43494.0
2017-02-24 11:45:00,37.99,38.31,37.99,38.29,72781.0,37.99,38.31,37.99,38.29,72781.0
2017-02-24 11:50:00,38.3,38.34,38.23,38.33,51673.0,38.3,38.34,38.23,38.33,51673.0
2017-02-24 11:55:00,38.33,38.39,38.28,38.36,43227.0,38.33,38.39,38.28,38.36,43227.0
2017-02-24 12:00:00,38.35,38.49,38.31,38.47,64985.0,38.35,38.49,38.31,38.47,64985.0
2017-02-24 12:05:00,38.48,38.5,38.44,38.49,42249.0,38.48,38.5,38.44,38.49,42249.0
2017-02-24 12:10:00,38.49,38.49,38.31,38.32,61865.0,38.49,38.49,38.31,38.32,61865.0
2017-02-24 12:15:00,38.34,38.37,38.3,38.35,28053.0,38.34,38.37,38.3,38.35,28053.0
2017-02-24 12:20:00,38.36,38.42,38.35,38.36,38616.0,38.36,38.42,38.35,38.36,38616.0
2017-02-24 12:25:00,38.36,38.49,38.36,38.43,33391.0,38.36,38.49,38.36,38.43,33391.0
2017-02-24 12:30:00,38.43,38.45,38.32,38.34,55435.0,38.43,38.45,38.32,38.34,55435.0
2017-02-24 12:35:00,38.33,38.34,38.14,38.19,65657.0,38.33,38.34,38.14,38.19,65657.0
2017-02-24 12:40:00,38.18,38.25,38.17,38.22,18210.0,38.18,38.25,38.17,38.22,18210.0
2017-02-24 12:45:00,38.24,38.24,38.13,38.16,36127.0,38.24,38.24,38.13,38.16,36127.0
2017-02-24 12:50:00,38.15,38.16,38.04,38.06,42162.0,38.15,38.16,38.04,38.06,42162.0
2017-02-24 12:55:00,38.06,38.07,37.94,37.96,45309.0,38.06,38.07,37.94,37.96,45309.0
2017-02-24 13:00:00,37.96,38.0,37.95,37.97,22261.0,37.96,38.0,37.95,37.97,22261.0
2017-02-24 13:05:00,37.96,37.98,37.78,37.92,62049.0,37.96,37.98,37.78,37.92,62049.0
2017-02-24 13:10:00,37.92,38.0,37.88,37.92,30820.0,37.92,38.0,37.88,37.92,30820.0
2017-02-24 13:15:00,37.92,38.0,37.91,37.99,38283.0,37.92,38.0,37.91,37.99,38283.0
2017-02-24 13:20:00,37.98,38.0,37.84,37.86,29927.0,37.98,38.0,37.84,37.86,29927.0
2017-02-24 13:25:00,37.86,37.9,37.76,37.85,28265.0,37.86,37.9,37.76,37.85,28265.0
2017-02-24 13:30:00,37.84,37.87,37.74,37.74,30732.0,37.84,37.87,37.74,37.74,30732.0
2017-02-24 13:35:00,37.74,37.77,37.66,37.77,58775.0,37.74,37.77,37.66,37.77,58775.0
2017-02-24 13:40:00,37.76,38.0,37.74,38.0,84237.0,37.76,38.0,37.74,38.0,84237.0
2017-02-24 13:45:00,37.99,38.06,37.92,37.92,57156.0,37.99,38.06,37.92,37.92,57156.0
2017-02-24 13:50:00,37.94,38.0,37.82,37.84,38061.0,37.94,38.0,37.82,37.84,38061.0
2017-02-24 13:55:00,37.83,37.96,37.79,37.95,27990.0,37.83,37.96,37.79,37.95,27990.0
2017-02-24 14:00:00,37.94,37.97,37.78,37.81,43129.0,37.94,37.97,37.78,37.81,43129.0
2017-02-24 14:05:00,37.79,37.83,37.75,37.8,53013.0,37.79,37.83,37.75,37.8,53013.0
2017-02-24 14:10:00,37.8,37.89,37.79,37.84,34255.0,37.8,37.89,37.79,37.84,34255.0
2017-02-24 14:15:00,37.84,37.85,37.73,37.75,34721.0,37.84,37.85,37.73,37.75,34721.0
2017-02-24 14:20:00,37.75,37.85,37.71,37.82,38297.0,37.75,37.85,37.71,37.82,38297.0
2017-02-24 14:25:00,37.8,37.82,37.72,37.72,24260.0,37.8,37.82,37.72,37.72,24260.0
2017-02-24 14:30:00,37.71,37.87,37.71,37.77,34075.0,37.71,37.87,37.71,37.77,34075.0
2017-02-24 14:35:00,37.78,37.87,37.75,37.84,23751.0,37.78,37.87,37.75,37.84,23751.0
2017-02-24 14:40:00,37.84,37.91,37.81,37.81,30388.0,37.84,37.91,37.81,37.81,30388.0
2017-02-24 14:45:00,37.81,37.86,37.76,37.84,26426.0,37.81,37.86,37.76,37.84,26426.0
2017-02-24 14:50:00,37.85,37.94,37.83,37.88,28424.0,37.85,37.94,37.83,37.88,28424.0
2017-02-24 14:55:00,37.88,37.91,37.82,37.82,38143.0,37.88,37.91,37.82,37.82,38143.0
2017-02-24 15:00:00,37.84,37.86,37.8,37.81,31032.0,37.84,37.86,37.8,37.81,31032.0
2017-02-24 15:05:00,37.82,37.86,37.81,37.85,24927.0,37.82,37.86,37.81,37.85,24927.0
2017-02-24 15:10:00,37.84,37.99,37.83,37.95,59622.0,37.84,37.99,37.83,37.95,59622.0
2017-02-24 15:15:00,37.95,37.98,37.83,37.89,41845.0,37.95,37.98,37.83,37.89,41845.0
2017-02-24 15:20:00,37.89,37.96,37.89,37.91,27038.0,37.89,37.96,37.89,37.91,27038.0
2017-02-24 15:25:00,37.9,37.94,37.88,37.9,34522.0,37.9,37.94,37.88,37.9,34522.0
2017-02-24 15:30:00,37.9,37.94,37.86,37.87,40197.0,37.9,37.94,37.86,37.87,40197.0
2017-02-24 15:35:00,37.86,37.87,37.75,37.76,113182.0,37.86,37.87,37.75,37.76,113182.0
2017-02-24 15:40:00,37.76,37.87,37.68,37.81,170924.0,37.76,37.87,37.68,37.81,170924.0
2017-02-24 15:45:00,37.81,37.9,37.76,37.78,141394.0,37.81,37.9,37.76,37.78,141394.0
2017-02-24 15:50:00,37.79,37.89,37.77,37.86,185597.0,37.79,37.89,37.77,37.86,185597.0
2017-02-24 15:55:00,37.86,37.9,37.76,37.89,198013.0,37.86,37.9,37.76,37.89,198013.0
2017-02-27 09:30:00,38.07,38.07,37.6,37.75,83544.0,38.07,38.07,37.6,37.75,83544.0
2017-02-27 09:35:00,37.68,37.7,37.01,37.27,134317.0,37.68,37.7,37.01,37.27,134317.0
2017-02-27 09:40:00,37.27,37.48,37.08,37.18,59564.0,37.27,37.48,37.08,37.18,59564.0
2017-02-27 09:45:00,37.23,37.29,37.17,37.21,42403.0,37.23,37.29,37.17,37.21,42403.0
2017-02-27 09:50:00,37.23,37.6,37.22,37.55,42386.0,37.23,37.6,37.22,37.55,42386.0
2017-02-27 09:55:00,37.52,37.62,37.39,37.59,45121.0,37.52,37.62,37.39,37.59,45121.0
2017-02-27 10:00:00,37.57,37.63,37.5,37.61,54537.0,37.57,37.63,37.5,37.61,54537.0
2017-02-27 10:05:00,37.63,38.01,37.63,38.01,115162.0,37.63,38.01,37.63,38.01,115162.0
2017-02-27 10:10:00,38.0,38.17,37.9,37.98,83783.0,38.0,38.17,37.9,37.98,83783.0
2017-02-27 10:15:00,37.98,38.03,37.87,37.99,50316.0,37.98,38.03,37.87,37.99,50316.0
2017-02-27 10:20:00,38.02,38.06,37.82,37.83,77202.0,38.02,38.06,37.82,37.83,77202.0
2017-02-27 10:25:00,37.86,37.91,37.78,37.91,31026.0,37.86,37.91,37.78,37.91,31026.0
2017-02-27 10:30:00,37.92,38.03,37.89,38.02,28799.0,37.92,38.03,37.89,38.02,28799.0
2017-02-27 10:35:00,38.02,38.03,37.94,37.98,17792.0,38.02,38.03,37.94,37.98,17792.0
2017-02-27 10:40:00,37.98,38.03,37.96,37.96,43611.0,37.98,38.03,37.96,37.96,43611.0
2017-02-27 10:45:00,37.96,38.04,37.93,37.95,25859.0,37.96,38.04,37.93,37.95,25859.0
2017-02-27 10:50:00,37.94,38.03,37.92,37.95,41331.0,37.94,38.03,37.92,37.95,41331.0
2017-02-27 10:55:00,37.94,38.03,37.94,37.99,26951.0,37.94,38.03,37.94,37.99,26951.0
2017-02-27 11:00:00,37.99,38.05,37.95,37.95,51031.0,37.99,38.05,37.95,37.95,51031.0
2017-02-27 11:05:00,37.95,37.99,37.79,37.82,42902.0,37.95,37.99,37.79,37.82,42902.0
2017-02-27 11:10:00,37.8,37.83,37.68,37.79,30024.0,37.8,37.83,37.68,37.79,30024.0
2017-02-27 11:15:00,37.77,37.88,37.7,37.83,20277.0,37.77,37.88,37.7,37.83,20277.0
2017-02-27 11:20:00,37.85,37.85,37.72,37.78,17155.0,37.85,37.85,37.72,37.78,17155.0
2017-02-27 11:25:00,37.8,37.82,37.64,37.77,21492.0,37.8,37.82,37.64,37.77,21492.0
2017-02-27 11:30:00,37.78,37.9,37.77,37.85,26749.0,37.78,37.9,37.77,37.85,26749.0
2017-02-27 11:35:00,37.89,37.93,37.84,37.9,23609.0,37.89,37.93,37.84,37.9,23609.0
2017-02-27 11:40:00,37.9,38.0,37.87,37.93,53393.0,37.9,38.0,37.87,37.93,53393.0
2017-02-27 11:45:00,37.93,37.93,37.74,37.74,27506.0,37.93,37.93,37.74,37.74,27506.0
2017-02-27 11:50:00,37.77,37.9,37.75,37.83,26342.0,37.77,37.9,37.75,37.83,26342.0
2017-02-27 11:55:00,37.81,37.82,37.66,37.66,18504.0,37.81,37.82,37.66,37.66,18504.0
2017-02-27 12:00:00,37.68,37.89,37.66,37.86,35130.0,37.68,37.89,37.66,37.86,35130.0
2017-02-27 12:05:00,37.82,37.95,37.81,37.92,18298.0,37.82,37.95,37.81,37.92,18298.0
2017-02-27 12:10:00,37.91,38.0,37.89,37.99,15364.0,37.91,38.0,37.89,37.99,15364.0
2017-02-27 12:15:00,38.0,38.0,37.91,37.99,17235.0,38.0,38.0,37.91,37.99,17235.0
2017-02-27 12:20:00,37.97,38.0,37.92,37.97,37270.0,37.97,38.0,37.92,37.97,37270.0
2017-02-27 12:25:00,37.97,37.99,37.83,37.83,19345.0,37.97,37.99,37.83,37.83,19345.0
2017-02-27 12:30:00,37.83,37.91,37.81,37.9,50884.0,37.83,37.91,37.81,37.9,50884.0
2017-02-27 12:35:00,37.89,37.9,37.81,37.84,10773.0,37.89,37.9,37.81,37.84,10773.0
2017-02-27 12:40:00,37.84,37.97,37.84,37.87,11828.0,37.84,37.97,37.84,37.87,11828.0
2017-02-27 12:45:00,37.9,37.96,37.88,37.96,10140.0,37.9,37.96,37.88,37.96,10140.0
2017-02-27 12:50:00,37.94,38.0,37.94,37.96,18229.0,37.94,38.0,37.94,37.96,18229.0
2017-02-27 12:55:00,37.98,37.99,37.93,37.97,8653.0,37.98,37.99,37.93,37.97,8653.0
2017-02-27 13:00:00,37.98,38.0,37.95,37.97,16096.0,37.98,38.0,37.95,37.97,16096.0
2017-02-27 13:05:00,37.96,38.0,37.93,37.99,23366.0,37.96,38.0,37.93,37.99,23366.0
2017-02-27 13:10:00,37.99,38.0,37.92,37.97,325310.0,37.99,38.0,37.92,37.97,325310.0
2017-02-27 13:15:00,37.97,37.97,37.9,37.91,10177.0,37.97,37.97,37.9,37.91,10177.0
2017-02-27 13:20:00,37.91,37.93,37.89,37.92,7101.0,37.91,37.93,37.89,37.92,7101.0
2017-02-27 13:25:00,37.94,37.99,37.92,37.94,11664.0,37.94,37.99,37.92,37.94,11664.0
2017-02-27 13:30:00,37.92,37.99,37.91,37.94,9867.0,37.92,37.99,37.91,37.94,9867.0
2017-02-27 13:35:00,37.96,38.0,37.94,37.94,10572.0,37.96,38.0,37.94,37.94,10572.0
2017-02-27 13:40:00,37.95,37.99,37.93,37.94,5202.0,37.95,37.99,37.93,37.94,5202.0
2017-02-27 13:45:00,37.95,37.98,37.91,37.94,11608.0,37.95,37.98,37.91,37.94,11608.0
2017-02-27 13:50:00,37.94,37.97,37.93,37.97,14905.0,37.94,37.97,37.93,37.97,14905.0
2017-02-27 13:55:00,37.98,38.0,37.96,37.96,20103.0,37.98,38.0,37.96,37.96,20103.0
2017-02-27 14:00:00,37.98,37.99,37.95,37.96,11196.0,37.98,37.99,37.95,37.96,11196.0
2017-02-27 14:05:00,37.96,37.98,37.95,37.95,4950.0,37.96,37.98,37.95,37.95,4950.0
2017-02-27 14:10:00,37.96,37.98,37.95,37.97,11932.0,37.96,37.98,37.95,37.97,11932.0
2017-02-27 14:15:00,37.97,38.0,37.96,37.98,18801.0,37.97,38.0,37.96,37.98,18801.0
2017-02-27 14:20:00,37.97,38.0,37.96,38.0,15086.0,37.97,38.0,37.96,38.0,15086.0
2017-02-27 14:25:00,38.0,38.0,37.91,37.91,23827.0,38.0,38.0,37.91,37.91,23827.0
2017-02-27 14:30:00,37.91,37.97,37.87,37.87,11874.0,37.91,37.97,37.87,37.87,11874.0
2017-02-27 14:35:00,37.88,37.92,37.87,37.9,11550.0,37.88,37.92,37.87,37.9,11550.0
2017-02-27 14:40:00,37.89,37.92,37.88,37.88,8080.0,37.89,37.92,37.88,37.88,8080.0
2017-02-27 14:45:00,37.89,37.94,37.89,37.94,11945.0,37.89,37.94,37.89,37.94,11945.0
2017-02-27 14:50:00,37.95,37.96,37.93,37.96,10366.0,37.95,37.96,37.93,37.96,10366.0
2017-02-27 14:55:00,37.96,37.97,37.92,37.92,7808.0,37.96,37.97,37.92,37.92,7808.0
2017-02-27 15:00:00,37.92,37.95,37.91,37.93,13525.0,37.92,37.95,37.91,37.93,13525.0
2017-02-27 15:05:00,37.93,37.99,37.93,37.99,19761.0,37.93,37.99,37.93,37.99,19761.0
2017-02-27 15:10:00,37.99,38.04,37.97,38.04,40845.0,37.99,38.04,37.97,38.04,40845.0
2017-02-27 15:15:00,38.04,38.07,38.02,38.04,30196.0,38.04,38.07,38.02,38.04,30196.0
2017-02-27 15:20:00,38.03,38.03,37.94,37.96,22135.0,38.03,38.03,37.94,37.96,22135.0
2017-02-27 15:25:00,37.97,37.98,37.92,37.94,12322.0,37.97,37.98,37.92,37.94,12322.0
2017-02-27 15:30:00,37.95,37.99,37.88,37.9,23728.0,37.95,37.99,37.88,37.9,23728.0
2017-02-27 15:35:00,37.89,37.9,37.86,37.87,30202.0,37.89,37.9,37.86,37.87,30202.0
2017-02-27 15:40:00,37.87,37.9,37.86,37.88,19156.0,37.87,37.9,37.86,37.88,19156.0
2017-02-27 15:45:00,37.88,37.89,37.84,37.87,32666.0,37.88,37.89,37.84,37.87,32666.0
2017-02-27 15:50:00,37.86,37.87,37.82,37.83,46635.0,37.86,37.87,37.82,37.83,46635.0
2017-02-27 15:55:00,37.82,37.85,37.78,37.83,148042.0,37.82,37.85,37.78,37.83,148042.0
2017-02-28 09:30:00,36.64,37.07,36.16,37.07,159726.0,36.64,37.07,36.16,37.07,159726.0
2017-02-28 09:35:00,37.0,37.13,36.71,37.13,69034.0,37.0,37.13,36.71,37.13,69034.0
2017-02-28 09:40:00,37.09,37.22,36.99,37.16,53865.0,37.09,37.22,36.99,37.16,53865.0
2017-02-28 09:45:00,37.21,37.26,37.04,37.2,43347.0,37.21,37.26,37.04,37.2,43347.0
2017-02-28 09:50:00,37.16,37.43,37.1,37.4,46795.0,37.16,37.43,37.1,37.4,46795.0
2017-02-28 09:55:00,37.43,37.69,37.43,37.52,53389.0,37.43,37.69,37.43,37.52,53389.0
2017-02-28 10:00:00,37.52,37.53,37.28,37.38,106941.0,37.52,37.53,37.28,37.38,106941.0
2017-02-28 10:05:00,37.35,37.38,37.12,37.26,48036.0,37.35,37.38,37.12,37.26,48036.0
2017-02-28 10:10:00,37.25,37.43,37.25,37.41,20560.0,37.25,37.43,37.25,37.41,20560.0
2017-02-28 10:15:00,37.43,37.47,37.2,37.2,29721.0,37.43,37.47,37.2,37.2,29721.0
2017-02-28 10:20:00,37.23,37.23,36.92,37.03,58437.0,37.23,37.23,36.92,37.03,58437.0
2017-02-28 10:25:00,37.05,37.11,36.96,36.96,21279.0,37.05,37.11,36.96,36.96,21279.0
2017-02-28 10:30:00,36.98,37.17,36.96,37.16,21938.0,36.98,37.17,36.96,37.16,21938.0
2017-02-28 10:35:00,37.15,37.2,37.1,37.1,11094.0,37.15,37.2,37.1,37.1,11094.0
2017-02-28 10:40:00,37.09,37.15,37.05,37.11,16820.0,37.09,37.15,37.05,37.11,16820.0
2017-02-28 10:45:00,37.12,37.21,37.09,37.21,20263.0,37.12,37.21,37.09,37.21,20263.0
2017-02-28 10:50:00,37.21,37.26,37.13,37.24,31076.0,37.21,37.26,37.13,37.24,31076.0
2017-02-28 10:55:00,37.22,37.22,37.07,37.1,22854.0,37.22,37.22,37.07,37.1,22854.0
2017-02-28 11:00:00,37.1,37.19,37.1,37.14,20675.0,37.1,37.19,37.1,37.14,20675.0
2017-02-28 11:05:00,37.15,37.17,37.07,37.08,20057.0,37.15,37.17,37.07,37.08,20057.0
2017-02-28 11:10:00,37.08,37.17,37.03,37.16,15084.0,37.08,37.17,37.03,37.16,15084.0
2017-02-28 11:15:00,37.17,37.19,37.06,37.06,16664.0,37.17,37.19,37.06,37.06,16664.0
2017-02-28 11:20:00,37.05,37.1,37.04,37.07,13164.0,37.05,37.1,37.04,37.07,13164.0
2017-02-28 11:25:00,37.09,37.1,37.02,37.06,26421.0,37.09,37.1,37.02,37.06,26421.0
2017-02-28 11:30:00,37.07,37.07,36.96,36.97,20935.0,37.07,37.07,36.96,36.97,20935.0
2017-02-28 11:35:00,36.97,37.04,36.96,37.02,16620.0,36.97,37.04,36.96,37.02,16620.0
2017-02-28 11:40:00,37.01,37.05,37.0,37.01,18130.0,37.01,37.05,37.0,37.01,18130.0
2017-02-28 11:45:00,37.03,37.07,37.0,37.02,26990.0,37.03,37.07,37.0,37.02,26990.0
2017-02-28 11:50:00,37.01,37.08,36.98,37.05,10685.0,37.01,37.08,36.98,37.05,10685.0
2017-02-28 11:55:00,37.06,37.13,37.05,37.08,10844.0,37.06,37.13,37.05,37.08,10844.0
2017-02-28 12:00:00,37.09,37.1,37.02,37.06,20742.0,37.09,37.1,37.02,37.06,20742.0
2017-02-28 12:05:00,37.06,37.09,36.99,37.02,19831.0,37.06,37.09,36.99,37.02,19831.0
2017-02-28 12:10:00,37.02,37.05,36.82,36.85,35378.0,37.02,37.05,36.82,36.85,35378.0
2017-02-28 12:15:00,36.86,36.89,36.78,36.78,33856.0,36.86,36.89,36.78,36.78,33856.0
2017-02-28 12:20:00,36.79,36.8,36.66,36.75,76477.0,36.79,36.8,36.66,36.75,76477.0
2017-02-28 12:25:00,36.74,36.81,36.65,36.71,35571.0,36.74,36.81,36.65,36.71,35571.0
2017-02-28 12:30:00,36.7,36.89,36.7,36.85,19080.0,36.7,36.89,36.7,36.85,19080.0
2017-02-28 12:35:00,36.87,36.87,36.71,36.74,16285.0,36.87,36.87,36.71,36.74,16285.0
2017-02-28 12:40:00,36.75,36.77,36.63,36.65,50365.0,36.75,36.77,36.63,36.65,50365.0
2017-02-28 12:45:00,36.64,36.84,36.6,36.78,69798.0,36.64,36.84,36.6,36.78,69798.0
2017-02-28 12:50:00,36.79,36.81,36.71,36.72,37859.0,36.79,36.81,36.71,36.72,37859.0
2017-02-28 12:55:00,36.72,36.72,36.54,36.56,42694.0,36.72,36.72,36.54,36.56,42694.0
2017-02-28 13:00:00,36.57,36.63,36.53,36.58,18881.0,36.57,36.63,36.53,36.58,18881.0
2017-02-28 13:05:00,36.56,36.56,36.43,36.44,42703.0,36.56,36.56,36.43,36.44,42703.0
2017-02-28 13:10:00,36.45,36.53,36.4,36.49,31059.0,36.45,36.53,36.4,36.49,31059.0
2017-02-28 13:15:00,36.49,36.5,36.41,36.44,27087.0,36.49,36.5,36.41,36.44,27087.0
2017-02-28 13:20:00,36.44,36.45,36.34,36.36,27083.0,36.44,36.45,36.34,36.36,27083.0
2017-02-28 13:25:00,36.36,36.38,36.3,36.35,30077.0,36.36,36.38,36.3,36.35,30077.0
2017-02-28 13:30:00,36.36,36.46,36.36,36.43,26472.0,36.36,36.46,36.36,36.43,26472.0
2017-02-28 13:35:00,36.42,36.43,36.32,36.32,14462.0,36.42,36.43,36.32,36.32,14462.0
2017-02-28 13:40:00,36.31,36.35,36.26,36.28,25502.0,36.31,36.35,36.26,36.28,25502.0
2017-02-28 13:45:00,36.29,36.35,36.27,36.32,23039.0,36.29,36.35,36.27,36.32,23039.0
2017-02-28 13:50:00,36.31,36.36,36.29,36.36,19009.0,36.31,36.36,36.29,36.36,19009.0
2017-02-28 13:55:00,36.37,36.38,36.31,36.37,16670.0,36.37,36.38,36.31,36.37,16670.0
2017-02-28 14:00:00,36.38,36.38,36.29,36.3,27090.0,36.38,36.38,36.29,36.3,27090.0
2017-02-28 14:05:00,36.3,36.3,36.1,36.11,58895.0,36.3,36.3,36.1,36.11,58895.0
2017-02-28 14:10:00,36.11,36.17,36.07,36.13,40929.0,36.11,36.17,36.07,36.13,40929.0
2017-02-28 14:15:00,36.13,36.15,36.04,36.04,28019.0,36.13,36.15,36.04,36.04,28019.0
2017-02-28 14:20:00,36.04,36.06,36.02,36.02,23281.0,36.04,36.06,36.02,36.02,23281.0
2017-02-28 14:25:00,36.02,36.15,36.02,36.14,24271.0,36.02,36.15,36.02,36.14,24271.0
2017-02-28 14:30:00,36.14,36.27,36.12,36.22,49869.0,36.14,36.27,36.12,36.22,49869.0
2017-02-28 14:35:00,36.19,36.19,36.09,36.14,22584.0,36.19,36.19,36.09,36.14,22584.0
2017-02-28 14:40:00,36.13,36.15,36.11,36.12,16026.0,36.13,36.15,36.11,36.12,16026.0
2017-02-28 14:45:00,36.12,36.26,36.12,36.26,28300.0,36.12,36.26,36.12,36.26,28300.0
2017-02-28 14:50:00,36.25,36.27,36.22,36.22,25934.0,36.25,36.27,36.22,36.22,25934.0
2017-02-28 14:55:00,36.23,36.24,36.16,36.17,22946.0,36.23,36.24,36.16,36.17,22946.0
2017-02-28 15:00:00,36.16,36.27,36.16,36.21,30104.0,36.16,36.27,36.16,36.21,30104.0
2017-02-28 15:05:00,36.22,36.22,36.13,36.16,22115.0,36.22,36.22,36.13,36.16,22115.0
2017-02-28 15:10:00,36.14,36.15,36.07,36.13,31207.0,36.14,36.15,36.07,36.13,31207.0
2017-02-28 15:15:00,36.13,36.16,36.1,36.16,25012.0,36.13,36.16,36.1,36.16,25012.0
2017-02-28 15:20:00,36.18,36.18,36.07,36.11,48309.0,36.18,36.18,36.07,36.11,48309.0
2017-02-28 15:25:00,36.11,36.11,36.04,36.07,50902.0,36.11,36.11,36.04,36.07,50902.0
2017-02-28 15:30:00,36.08,36.11,36.06,36.08,32297.0,36.08,36.11,36.06,36.08,32297.0
2017-02-28 15:35:00,36.07,36.13,36.03,36.07,63044.0,36.07,36.13,36.03,36.07,63044.0
2017-02-28 15:40:00,36.08,36.09,36.02,36.02,54620.0,36.08,36.09,36.02,36.02,54620.0
2017-02-28 15:45:00,36.02,36.1,36.01,36.09,92433.0,36.02,36.1,36.01,36.09,92433.0
2017-02-28 15:50:00,36.09,36.16,36.07,36.15,85997.0,36.09,36.16,36.07,36.15,85997.0
2017-02-28 15:55:00,36.16,36.25,36.15,36.19,180095.0,36.16,36.25,36.15,36.19,180095.0
2017-03-01 09:30:00,36.54,36.83,36.4,36.78,72807.0,36.54,36.83,36.4,36.78,72807.0
2017-03-01 09:35:00,36.8,36.88,36.49,36.58,44528.0,36.8,36.88,36.49,36.58,44528.0
2017-03-01 09:40:00,36.57,36.74,36.24,36.27,51081.0,36.57,36.74,36.24,36.27,51081.0
2017-03-01 09:45:00,36.23,36.27,35.94,35.98,74706.0,36.23,36.27,35.94,35.98,74706.0
2017-03-01 09:50:00,36.02,36.09,35.76,35.82,119400.0,36.02,36.09,35.76,35.82,119400.0
2017-03-01 09:55:00,35.81,35.96,35.66,35.96,95230.0,35.81,35.96,35.66,35.96,95230.0
2017-03-01 10:00:00,36.0,36.05,35.84,35.98,61817.0,36.0,36.05,35.84,35.98,61817.0
2017-03-01 10:05:00,35.96,36.0,35.85,35.97,40743.0,35.96,36.0,35.85,35.97,40743.0
2017-03-01 10:10:00,35.96,36.17,35.86,36.08,48104.0,35.96,36.17,35.86,36.08,48104.0
2017-03-01 10:15:00,36.08,36.1,36.0,36.07,36061.0,36.08,36.1,36.0,36.07,36061.0
2017-03-01 10:20:00,36.07,36.17,35.95,35.95,29601.0,36.07,36.17,35.95,35.95,29601.0
2017-03-01 10:25:00,35.94,35.99,35.84,35.93,33450.0,35.94,35.99,35.84,35.93,33450.0
2017-03-01 10:30:00,35.93,35.98,35.85,35.9,22933.0,35.93,35.98,35.85,35.9,22933.0
2017-03-01 10:35:00,35.88,35.89,35.82,35.85,39105.0,35.88,35.89,35.82,35.85,39105.0
2017-03-01 10:40:00,35.85,35.86,35.63,35.64,62561.0,35.85,35.86,35.63,35.64,62561.0
2017-03-01 10:45:00,35.63,35.71,35.47,35.53,64107.0,35.63,35.71,35.47,35.53,64107.0
2017-03-01 10:50:00,35.51,35.53,35.35,35.42,83274.0,35.51,35.53,35.35,35.42,83274.0
2017-03-01 10:55:00,35.43,35.53,35.35,35.35,31168.0,35.43,35.53,35.35,35.35,31168.0
2017-03-01 11:00:00,35.36,35.36,35.22,35.22,45941.0,35.36,35.36,35.22,35.22,45941.0
2017-03-01 11:05:00,35.22,35.34,35.18,35.26,95704.0,35.22,35.34,35.18,35.26,95704.0
2017-03-01 11:10:00,35.29,35.62,35.28,35.61,56902.0,35.29,35.62,35.28,35.61,56902.0
2017-03-01 11:15:00,35.59,35.62,35.43,35.47,29821.0,35.59,35.62,35.43,35.47,29821.0
2017-03-01 11:20:00,35.45,35.46,35.29,35.32,19600.0,35.45,35.46,35.29,35.32,19600.0
2017-03-01 11:25:00,35.32,35.33,35.25,35.28,23722.0,35.32,35.33,35.25,35.28,23722.0
2017-03-01 11:30:00,35.27,35.33,35.23,35.23,31650.0,35.27,35.33,35.23,35.23,31650.0
2017-03-01 11:35:00,35.24,35.26,35.16,35.19,28133.0,35.24,35.26,35.16,35.19,28133.0
2017-03-01 11:40:00,35.18,35.18,35.04,35.07,41905.0,35.18,35.18,35.04,35.07,41905.0
2017-03-01 11:45:00,35.05,35.26,35.03,35.26,47092.0,35.05,35.26,35.03,35.26,47092.0
2017-03-01 11:50:00,35.26,35.33,35.22,35.3,35069.0,35.26,35.33,35.22,35.3,35069.0
2017-03-01 11:55:00,35.3,35.33,35.27,35.28,25562.0,35.3,35.33,35.27,35.28,25562.0
2017-03-01 12:00:00,35.28,35.29,35.19,35.24,25818.0,35.28,35.29,35.19,35.24,25818.0
2017-03-01 12:05:00,35.22,35.23,35.11,35.13,19727.0,35.22,35.23,35.11,35.13,19727.0
2017-03-01 12:10:00,35.13,35.28,35.13,35.23,15417.0,35.13,35.28,35.13,35.23,15417.0
2017-03-01 12:15:00,35.23,35.23,35.11,35.13,14059.0,35.23,35.23,35.11,35.13,14059.0
2017-03-01 12:20:00,35.14,35.2,35.1,35.13,26943.0,35.14,35.2,35.1,35.13,26943.0
2017-03-01 12:25:00,35.13,35.28,35.13,35.26,28987.0,35.13,35.28,35.13,35.26,28987.0
2017-03-01 12:30:00,35.24,35.28,35.18,35.2,17520.0,35.24,35.28,35.18,35.2,17520.0
2017-03-01 12:35:00,35.2,35.23,35.18,35.19,17602.0,35.2,35.23,35.18,35.19,17602.0
2017-03-01 12:40:00,35.19,35.22,35.15,35.16,28170.0,35.19,35.22,35.15,35.16,28170.0
2017-03-01 12:45:00,35.15,35.15,35.07,35.08,23420.0,35.15,35.15,35.07,35.08,23420.0
2017-03-01 12:50:00,35.08,35.11,35.05,35.07,17448.0,35.08,35.11,35.05,35.07,17448.0
2017-03-01 12:55:00,35.06,35.12,34.99,35.11,62811.0,35.06,35.12,34.99,35.11,62811.0
2017-03-01 13:00:00,35.13,35.16,35.02,35.03,16859.0,35.13,35.16,35.02,35.03,16859.0
2017-03-01 13:05:00,35.03,35.08,35.01,35.07,19560.0,35.03,35.08,35.01,35.07,19560.0
2017-03-01 13:10:00,35.07,35.09,35.06,35.07,22242.0,35.07,35.09,35.06,35.07,22242.0
2017-03-01 13:15:00,35.07,35.35,35.07,35.32,47688.0,35.07,35.35,35.07,35.32,47688.0
2017-03-01 13:20:00,35.3,35.33,35.2,35.21,17982.0,35.3,35.33,35.2,35.21,17982.0
2017-03-01 13:25:00,35.21,35.24,35.18,35.18,13803.0,35.21,35.24,35.18,35.18,13803.0
2017-03-01 13:30:00,35.19,35.34,35.19,35.27,32793.0,35.19,35.34,35.19,35.27,32793.0
2017-03-01 13:35:00,35.26,35.28,35.18,35.18,26030.0,35.26,35.28,35.18,35.18,26030.0
2017-03-01 13:40:00,35.2,35.2,35.08,35.14,40766.0,35.2,35.2,35.08,35.14,40766.0
2017-03-01 13:45:00,35.11,35.16,35.03,35.07,30838.0,35.11,35.16,35.03,35.07,30838.0
2017-03-01 13:50:00,35.08,35.12,35.02,35.02,36209.0,35.08,35.12,35.02,35.02,36209.0
2017-03-01 13:55:00,35.03,35.06,34.99,35.03,38390.0,35.03,35.06,34.99,35.03,38390.0
2017-03-01 14:00:00,35.02,35.11,35.01,35.04,31361.0,35.02,35.11,35.01,35.04,31361.0
2017-03-01 14:05:00,35.05,35.08,35.0,35.02,18006.0,35.05,35.08,35.0,35.02,18006.0
2017-03-01 14:10:00,35.02,35.1,35.01,35.09,28483.0,35.02,35.1,35.01,35.09,28483.0
2017-03-01 14:15:00,35.08,35.11,35.06,35.08,13147.0,35.08,35.11,35.06,35.08,13147.0
2017-03-01 14:20:00,35.08,35.1,34.92,34.92,81587.0,35.08,35.1,34.92,34.92,81587.0
2017-03-01 14:25:00,34.92,34.95,34.87,34.94,43517.0,34.92,34.95,34.87,34.94,43517.0
2017-03-01 14:30:00,34.93,34.94,34.78,34.83,71663.0,34.93,34.94,34.78,34.83,71663.0
2017-03-01 14:35:00,34.83,34.85,34.78,34.8,24995.0,34.83,34.85,34.78,34.8,24995.0
2017-03-01 14:40:00,34.8,34.87,34.72,34.85,26821.0,34.8,34.87,34.72,34.85,26821.0
2017-03-01 14:45:00,34.86,34.86,34.73,34.8,41835.0,34.86,34.86,34.73,34.8,41835.0
2017-03-01 14:50:00,34.81,34.93,34.8,34.92,13951.0,34.81,34.93,34.8,34.92,13951.0
2017-03-01 14:55:00,34.92,34.99,34.91,34.97,34185.0,34.92,34.99,34.91,34.97,34185.0
2017-03-01 15:00:00,34.98,34.98,34.9,34.92,23170.0,34.98,34.98,34.9,34.92,23170.0
2017-03-01 15:05:00,34.92,34.93,34.88,34.9,43746.0,34.92,34.93,34.88,34.9,43746.0
2017-03-01 15:10:00,34.89,34.94,34.89,34.92,31934.0,34.89,34.94,34.89,34.92,31934.0
2017-03-01 15:15:00,34.91,34.99,34.89,34.98,36149.0,34.91,34.99,34.89,34.98,36149.0
2017-03-01 15:20:00,34.98,34.99,34.94,34.96,21031.0,34.98,34.99,34.94,34.96,21031.0
2017-03-01 15:25:00,34.96,34.96,34.9,34.96,28963.0,34.96,34.96,34.9,34.96,28963.0
2017-03-01 15:30:00,34.96,35.0,34.92,35.0,59002.0,34.96,35.0,34.92,35.0,59002.0
2017-03-01 15:35:00,34.98,35.02,34.95,35.01,65000.0,34.98,35.02,34.95,35.01,65000.0
2017-03-01 15:40:00,35.01,35.04,34.96,35.0,104507.0,35.01,35.04,34.96,35.0,104507.0
2017-03-01 15:45:00,35.01,35.06,34.96,35.06,87596.0,35.01,35.06,34.96,35.06,87596.0
2017-03-01 15:50:00,35.06,35.1,35.03,35.06,96189.0,35.06,35.1,35.03,35.06,96189.0
2017-03-01 15:55:00,35.06,35.07,35.0,35.01,136276.0,35.06,35.07,35.0,35.01,136276.0
2017-03-02 09:30:00,35.1,35.2,34.85,34.85,79996.0,35.1,35.2,34.85,34.85,79996.0
2017-03-02 09:35:00,34.9,35.35,34.81,35.22,63881.0,34.9,35.35,34.81,35.22,63881.0
2017-03-02 09:40:00,35.24,35.25,35.12,35.2,41734.0,35.24,35.25,35.12,35.2,41734.0
2017-03-02 09:45:00,35.2,35.28,35.15,35.17,54476.0,35.2,35.28,35.15,35.17,54476.0
2017-03-02 09:50:00,35.14,35.26,35.08,35.24,26399.0,35.14,35.26,35.08,35.24,26399.0
2017-03-02 09:55:00,35.23,35.5,35.2,35.48,65733.0,35.23,35.5,35.2,35.48,65733.0
2017-03-02 10:00:00,35.48,35.54,35.34,35.46,24589.0,35.48,35.54,35.34,35.46,24589.0
2017-03-02 10:05:00,35.46,35.74,35.41,35.71,67495.0,35.46,35.74,35.41,35.71,67495.0
2017-03-02 10:10:00,35.72,35.84,35.71,35.81,50393.0,35.72,35.84,35.71,35.81,50393.0
2017-03-02 10:15:00,35.83,35.88,35.65,35.66,44426.0,35.83,35.88,35.65,35.66,44426.0
2017-03-02 10:20:00,35.67,35.71,35.63,35.67,24039.0,35.67,35.71,35.63,35.67,24039.0
2017-03-02 10:25:00,35.67,35.73,35.66,35.67,15877.0,35.67,35.73,35.66,35.67,15877.0
2017-03-02 10:30:00,35.67,35.71,35.64,35.66,37839.0,35.67,35.71,35.64,35.66,37839.0
2017-03-02 10:35:00,35.65,35.65,35.56,35.65,43081.0,35.65,35.65,35.56,35.65,43081.0
2017-03-02 10:40:00,35.65,35.71,35.63,35.66,28904.0,35.65,35.71,35.63,35.66,28904.0
2017-03-02 10:45:00,35.65,35.68,35.51,35.54,26249.0,35.65,35.68,35.51,35.54,26249.0
2017-03-02 10:50:00,35.55,35.67,35.53,35.67,32640.0,35.55,35.67,35.53,35.67,32640.0
2017-03-02 10:55:00,35.64,35.69,35.63,35.65,29243.0,35.64,35.69,35.63,35.65,29243.0
2017-03-02 11:00:00,35.64,35.69,35.6,35.68,15734.0,35.64,35.69,35.6,35.68,15734.0
2017-03-02 11:05:00,35.69,35.7,35.67,35.68,14503.0,35.69,35.7,35.67,35.68,14503.0
2017-03-02 11:10:00,35.69,35.69,35.65,35.67,13788.0,35.69,35.69,35.65,35.67,13788.0
2017-03-02 11:15:00,35.67,35.71,35.56,35.56,18029.0,35.67,35.71,35.56,35.56,18029.0
2017-03-02 11:20:00,35.57,35.65,35.56,35.59,18260.0,35.57,35.65,35.56,35.59,18260.0
2017-03-02 11:25:00,35.59,35.68,35.58,35.68,21710.0,35.59,35.68,35.58,35.68,21710.0
2017-03-02 11:30:00,35.69,35.88,35.69,35.83,70294.0,35.69,35.88,35.69,35.83,70294.0
2017-03-02 11:35:00,35.81,35.85,35.72,35.74,21271.0,35.81,35.85,35.72,35.74,21271.0
2017-03-02 11:40:00,35.74,35.8,35.71,35.79,20279.0,35.74,35.8,35.71,35.79,20279.0
2017-03-02 11:45:00,35.79,35.85,35.76,35.83,28068.0,35.79,35.85,35.76,35.83,28068.0
2017-03-02 11:50:00,35.83,35.83,35.73,35.76,13182.0,35.83,35.83,35.73,35.76,13182.0
2017-03-02 11:55:00,35.75,35.76,35.73,35.75,6922.0,35.75,35.76,35.73,35.75,6922.0
2017-03-02 12:00:00,35.75,35.75,35.68,35.69,17725.0,35.75,35.75,35.68,35.69,17725.0
2017-03-02 12:05:00,35.7,35.72,35.69,35.71,8935.0,35.7,35.72,35.69,35.71,8935.0
2017-03-02 12:10:00,35.7,35.72,35.66,35.68,17622.0,35.7,35.72,35.66,35.68,17622.0
2017-03-02 12:15:00,35.66,35.71,35.65,35.69,26929.0,35.66,35.71,35.65,35.69,26929.0
2017-03-02 12:20:00,35.69,35.75,35.68,35.69,10696.0,35.69,35.75,35.68,35.69,10696.0
2017-03-02 12:25:00,35.69,35.72,35.68,35.7,7581.0,35.69,35.72,35.68,35.7,7581.0
2017-03-02 12:30:00,35.7,35.71,35.66,35.7,12201.0,35.7,35.71,35.66,35.7,12201.0
2017-03-02 12:35:00,35.69,35.74,35.68,35.73,7728.0,35.69,35.74,35.68,35.73,7728.0
2017-03-02 12:40:00,35.74,35.8,35.71,35.78,15665.0,35.74,35.8,35.71,35.78,15665.0
2017-03-02 12:45:00,35.77,35.79,35.75,35.75,12731.0,35.77,35.79,35.75,35.75,12731.0
2017-03-02 12:50:00,35.76,35.81,35.74,35.81,10355.0,35.76,35.81,35.74,35.81,10355.0
2017-03-02 12:55:00,35.8,35.81,35.77,35.77,6443.0,35.8,35.81,35.77,35.77,6443.0
2017-03-02 13:00:00,35.77,35.79,35.73,35.75,13875.0,35.77,35.79,35.73,35.75,13875.0
2017-03-02 13:05:00,35.74,35.76,35.71,35.71,15140.0,35.74,35.76,35.71,35.71,15140.0
2017-03-02 13:10:00,35.71,35.72,35.67,35.67,6139.0,35.71,35.72,35.67,35.67,6139.0
2017-03-02 13:15:00,35.67,35.67,35.56,35.58,11902.0,35.67,35.67,35.56,35.58,11902.0
2017-03-02 13:20:00,35.59,35.6,35.55,35.57,9998.0,35.59,35.6,35.55,35.57,9998.0
2017-03-02 13:25:00,35.56,35.61,35.55,35.58,16498.0,35.56,35.61,35.55,35.58,16498.0
2017-03-02 13:30:00,35.59,35.6,35.54,35.57,23484.0,35.59,35.6,35.54,35.57,23484.0
2017-03-02 13:35:00,35.57,35.63,35.54,35.57,11418.0,35.57,35.63,35.54,35.57,11418.0
2017-03-02 13:40:00,35.58,35.63,35.57,35.61,6245.0,35.58,35.63,35.57,35.61,6245.0
2017-03-02 13:45:00,35.64,35.65,35.57,35.57,11212.0,35.64,35.65,35.57,35.57,11212.0
2017-03-02 13:50:00,35.59,35.59,35.51,35.52,16368.0,35.59,35.59,35.51,35.52,16368.0
2017-03-02 13:55:00,35.52,35.56,35.52,35.53,10025.0,35.52,35.56,35.52,35.53,10025.0
2017-03-02 14:00:00,35.54,35.59,35.53,35.57,10499.0,35.54,35.59,35.53,35.57,10499.0
2017-03-02 14:05:00,35.57,35.65,35.57,35.62,10226.0,35.57,35.65,35.57,35.62,10226.0
2017-03-02 14:10:00,35.62,35.63,35.58,35.63,9613.0,35.62,35.63,35.58,35.63,9613.0
2017-03-02 14:15:00,35.63,35.64,35.59,35.59,13662.0,35.63,35.64,35.59,35.59,13662.0
2017-03-02 14:20:00,35.58,35.59,35.55,35.55,9620.0,35.58,35.59,35.55,35.55,9620.0
2017-03-02 14:25:00,35.55,35.56,35.51,35.54,18000.0,35.55,35.56,35.51,35.54,18000.0
2017-03-02 14:30:00,35.55,35.59,35.53,35.58,17083.0,35.55,35.59,35.53,35.58,17083.0
2017-03-02 14:35:00,35.58,35.62,35.56,35.6,8053.0,35.58,35.62,35.56,35.6,8053.0
2017-03-02 14:40:00,35.61,35.61,35.53,35.55,8818.0,35.61,35.61,35.53,35.55,8818.0
2017-03-02 14:45:00,35.55,35.61,35.55,35.6,5305.0,35.55,35.61,35.55,35.6,5305.0
2017-03-02 14:50:00,35.6,35.63,35.57,35.62,8611.0,35.6,35.63,35.57,35.62,8611.0
2017-03-02 14:55:00,35.62,35.62,35.54,35.58,17769.0,35.62,35.62,35.54,35.58,17769.0
2017-03-02 15:00:00,35.58,35.61,35.57,35.6,9299.0,35.58,35.61,35.57,35.6,9299.0
2017-03-02 15:05:00,35.6,35.66,35.59,35.65,17050.0,35.6,35.66,35.59,35.65,17050.0
2017-03-02 15:10:00,35.66,35.71,35.65,35.67,17957.0,35.66,35.71,35.65,35.67,17957.0
2017-03-02 15:15:00,35.66,35.66,35.61,35.65,16529.0,35.66,35.66,35.61,35.65,16529.0
2017-03-02 15:20:00,35.66,35.66,35.61,35.61,22813.0,35.66,35.66,35.61,35.61,22813.0
2017-03-02 15:25:00,35.62,35.69,35.61,35.68,12827.0,35.62,35.69,35.61,35.68,12827.0
2017-03-02 15:30:00,35.69,35.7,35.62,35.63,33592.0,35.69,35.7,35.62,35.63,33592.0
2017-03-02 15:35:00,35.63,35.63,35.58,35.6,43255.0,35.63,35.63,35.58,35.6,43255.0
2017-03-02 15:40:00,35.6,35.62,35.51,35.52,46450.0,35.6,35.62,35.51,35.52,46450.0
2017-03-02 15:45:00,35.52,35.56,35.52,35.53,37518.0,35.52,35.56,35.52,35.53,37518.0
2017-03-02 15:50:00,35.53,35.57,35.53,35.54,53543.0,35.53,35.57,35.53,35.54,53543.0
2017-03-02 15:55:00,35.54,35.55,35.47,35.51,68439.0,35.54,35.55,35.47,35.51,68439.0
2017-03-03 09:30:00,35.63,35.65,35.21,35.31,35462.0,35.63,35.65,35.21,35.31,35462.0
2017-03-03 09:35:00,35.37,35.45,35.23,35.23,36648.0,35.37,35.45,35.23,35.23,36648.0
2017-03-03 09:40:00,35.23,35.24,35.01,35.03,38227.0,35.23,35.24,35.01,35.03,38227.0
2017-03-03 09:45:00,35.05,35.22,34.9,35.12,59187.0,35.05,35.22,34.9,35.12,59187.0
2017-03-03 09:50:00,35.15,35.27,35.12,35.18,18422.0,35.15,35.27,35.12,35.18,18422.0
2017-03-03 09:55:00,35.2,35.22,35.14,35.19,26176.0,35.2,35.22,35.14,35.19,26176.0
2017-03-03 10:00:00,35.2,35.29,35.01,35.01,17477.0,35.2,35.29,35.01,35.01,17477.0
2017-03-03 10:05:00,35.0,35.09,34.6,34.74,159409.0,35.0,35.09,34.6,34.74,159409.0
2017-03-03 10:10:00,34.73,34.86,34.73,34.79,36508.0,34.73,34.86,34.73,34.79,36508.0
2017-03-03 10:15:00,34.77,34.92,34.76,34.91,15816.0,34.77,34.92,34.76,34.91,15816.0
2017-03-03 10:20:00,34.91,34.95,34.83,34.93,18862.0,34.91,34.95,34.83,34.93,18862.0
2017-03-03 10:25:00,34.93,35.04,34.93,34.93,40562.0,34.93,35.04,34.93,34.93,40562.0
2017-03-03 10:30:00,34.95,34.96,34.75,34.85,33186.0,34.95,34.96,34.75,34.85,33186.0
2017-03-03 10:35:00,34.87,35.04,34.86,34.93,36211.0,34.87,35.04,34.86,34.93,36211.0
2017-03-03 10:40:00,34.94,35.15,34.94,35.14,22868.0,34.94,35.15,34.94,35.14,22868.0
2017-03-03 10:45:00,35.13,35.21,35.12,35.15,18938.0,35.13,35.21,35.12,35.15,18938.0
2017-03-03 10:50:00,35.15,35.16,35.02,35.02,14320.0,35.15,35.16,35.02,35.02,14320.0
2017-03-03 10:55:00,35.03,35.07,34.96,34.98,7300.0,35.03,35.07,34.96,34.98,7300.0
2017-03-03 11:00:00,34.96,34.99,34.92,34.97,8640.0,34.96,34.99,34.92,34.97,8640.0
2017-03-03 11:05:00,34.98,34.98,34.81,34.81,25166.0,34.98,34.98,34.81,34.81,25166.0
2017-03-03 11:10:00,34.82,34.89,34.82,34.85,24198.0,34.82,34.89,34.82,34.85,24198.0
2017-03-03 11:15:00,34.83,34.84,34.74,34.75,17892.0,34.83,34.84,34.74,34.75,17892.0
2017-03-03 11:20:00,34.75,34.8,34.68,34.68,28660.0,34.75,34.8,34.68,34.68,28660.0
2017-03-03 11:25:00,34.69,34.79,34.66,34.67,42445.0,34.69,34.79,34.66,34.67,42445.0
2017-03-03 11:30:00,34.67,34.68,34.58,34.61,20092.0,34.67,34.68,34.58,34.61,20092.0
2017-03-03 11:35:00,34.6,34.64,34.57,34.63,19318.0,34.6,34.64,34.57,34.63,19318.0
2017-03-03 11:40:00,34.64,34.65,34.57,34.62,9720.0,34.64,34.65,34.57,34.62,9720.0
2017-03-03 11:45:00,34.62,34.65,34.6,34.63,9942.0,34.62,34.65,34.6,34.63,9942.0
2017-03-03 11:50:00,34.66,34.75,34.66,34.75,13325.0,34.66,34.75,34.66,34.75,13325.0
2017-03-03 11:55:00,34.75,34.82,34.73,34.76,16855.0,34.75,34.82,34.73,34.76,16855.0
2017-03-03 12:00:00,34.75,34.76,34.65,34.65,29604.0,34.75,34.76,34.65,34.65,29604.0
2017-03-03 12:05:00,34.65,34.83,34.65,34.79,46953.0,34.65,34.83,34.65,34.79,46953.0
2017-03-03 12:10:00,34.78,34.8,34.73,34.8,15666.0,34.78,34.8,34.73,34.8,15666.0
2017-03-03 12:15:00,34.79,34.87,34.78,34.81,22650.0,34.79,34.87,34.78,34.81,22650.0
2017-03-03 12:20:00,34.81,34.83,34.75,34.79,10370.0,34.81,34.83,34.75,34.79,10370.0
2017-03-03 12:25:00,34.8,34.85,34.78,34.78,11730.0,34.8,34.85,34.78,34.78,11730.0
2017-03-03 12:30:00,34.78,34.88,34.73,34.82,27601.0,34.78,34.88,34.73,34.82,27601.0
2017-03-03 12:35:00,34.81,34.82,34.74,34.79,11041.0,34.81,34.82,34.74,34.79,11041.0
2017-03-03 12:40:00,34.79,34.91,34.78,34.91,18177.0,34.79,34.91,34.78,34.91,18177.0
2017-03-03 12:45:00,34.89,34.9,34.82,34.88,15539.0,34.89,34.9,34.82,34.88,15539.0
2017-03-03 12:50:00,34.88,34.94,34.86,34.91,7172.0,34.88,34.94,34.86,34.91,7172.0
2017-03-03 12:55:00,34.9,34.92,34.85,34.85,8264.0,34.9,34.92,34.85,34.85,8264.0
2017-03-03 13:00:00,34.85,34.89,34.79,34.89,16300.0,34.85,34.89,34.79,34.89,16300.0
2017-03-03 13:05:00,34.9,34.95,34.87,34.95,9520.0,34.9,34.95,34.87,34.95,9520.0
2017-03-03 13:10:00,34.94,34.95,34.92,34.92,7405.0,34.94,34.95,34.92,34.92,7405.0
2017-03-03 13:15:00,34.92,34.95,34.88,34.89,12075.0,34.92,34.95,34.88,34.89,12075.0
2017-03-03 13:20:00,34.89,34.93,34.88,34.89,8395.0,34.89,34.93,34.88,34.89,8395.0
2017-03-03 13:25:00,34.9,34.92,34.86,34.86,9144.0,34.9,34.92,34.86,34.86,9144.0
2017-03-03 13:30:00,34.85,34.85,34.78,34.8,27369.0,34.85,34.85,34.78,34.8,27369.0
2017-03-03 13:35:00,34.8,34.81,34.77,34.8,18853.0,34.8,34.81,34.77,34.8,18853.0
2017-03-03 13:40:00,34.8,34.81,34.72,34.73,13418.0,34.8,34.81,34.72,34.73,13418.0
2017-03-03 13:45:00,34.73,34.75,34.64,34.7,36102.0,34.73,34.75,34.64,34.7,36102.0
2017-03-03 13:50:00,34.68,34.75,34.67,34.71,7279.0,34.68,34.75,34.67,34.71,7279.0
2017-03-03 13:55:00,34.69,34.71,34.64,34.68,9800.0,34.69,34.71,34.64,34.68,9800.0
2017-03-03 14:00:00,34.68,34.68,34.61,34.61,10716.0,34.68,34.68,34.61,34.61,10716.0
2017-03-03 14:05:00,34.61,34.66,34.58,34.61,25743.0,34.61,34.66,34.58,34.61,25743.0
2017-03-03 14:10:00,34.63,34.65,34.6,34.6,10700.0,34.63,34.65,34.6,34.6,10700.0
2017-03-03 14:15:00,34.6,34.6,34.47,34.52,28009.0,34.6,34.6,34.47,34.52,28009.0
2017-03-03 14:20:00,34.52,34.54,34.45,34.46,16214.0,34.52,34.54,34.45,34.46,16214.0
2017-03-03 14:25:00,34.46,34.48,34.39,34.39,59229.0,34.46,34.48,34.39,34.39,59229.0
2017-03-03 14:30:00,34.39,34.41,34.36,34.36,40945.0,34.39,34.41,34.36,34.36,40945.0
2017-03-03 14:35:00,34.36,34.38,34.31,34.33,26752.0,34.36,34.38,34.31,34.33,26752.0
2017-03-03 14:40:00,34.32,34.33,34.29,34.31,13447.0,34.32,34.33,34.29,34.31,13447.0
2017-03-03 14:45:00,34.3,34.4,34.28,34.37,23579.0,34.3,34.4,34.28,34.37,23579.0
2017-03-03 14:50:00,34.38,34.44,34.36,34.39,27670.0,34.38,34.44,34.36,34.39,27670.0
2017-03-03 14:55:00,34.4,34.45,34.37,34.45,12781.0,34.4,34.45,34.37,34.45,12781.0
2017-03-03 15:00:00,34.43,34.47,34.41,34.45,15641.0,34.43,34.47,34.41,34.45,15641.0
2017-03-03 15:05:00,34.46,34.48,34.43,34.45,11359.0,34.46,34.48,34.43,34.45,11359.0
2017-03-03 15:10:00,34.45,34.46,34.41,34.44,15629.0,34.45,34.46,34.41,34.44,15629.0
2017-03-03 15:15:00,34.45,34.47,34.42,34.47,9410.0,34.45,34.47,34.42,34.47,9410.0
2017-03-03 15:20:00,34.47,34.47,34.44,34.47,11440.0,34.47,34.47,34.44,34.47,11440.0
2017-03-03 15:25:00,34.47,34.49,34.43,34.49,13198.0,34.47,34.49,34.43,34.49,13198.0
2017-03-03 15:30:00,34.47,34.52,34.46,34.52,27164.0,34.47,34.52,34.46,34.52,27164.0
2017-03-03 15:35:00,34.52,34.53,34.49,34.53,40267.0,34.52,34.53,34.49,34.53,40267.0
2017-03-03 15:40:00,34.53,34.57,34.52,34.55,48407.0,34.53,34.57,34.52,34.55,48407.0
2017-03-03 15:45:00,34.55,34.56,34.52,34.56,40061.0,34.55,34.56,34.52,34.56,40061.0
2017-03-03 15:50:00,34.55,34.65,34.55,34.62,59319.0,34.55,34.65,34.55,34.62,59319.0
2017-03-03 15:55:00,34.62,34.64,34.57,34.61,82416.0,34.62,34.64,34.57,34.61,82416.0
2017-03-06 09:30:00,34.43,34.5,34.18,34.3,47645.0,34.43,34.5,34.18,34.3,47645.0
2017-03-06 09:35:00,34.26,34.26,34.08,34.13,30300.0,34.26,34.26,34.08,34.13,30300.0
2017-03-06 09:40:00,34.07,34.1,33.92,34.03,38258.0,34.07,34.1,33.92,34.03,38258.0
2017-03-06 09:45:00,34.04,34.16,34.0,34.09,14869.0,34.04,34.16,34.0,34.09,14869.0
2017-03-06 09:50:00,34.08,34.2,34.02,34.07,16771.0,34.08,34.2,34.02,34.07,16771.0
2017-03-06 09:55:00,34.07,34.07,33.93,33.97,39515.0,34.07,34.07,33.93,33.97,39515.0
2017-03-06 10:00:00,33.95,33.97,33.73,33.78,45682.0,33.95,33.97,33.73,33.78,45682.0
2017-03-06 10:05:00,33.8,33.86,33.76,33.79,15811.0,33.8,33.86,33.76,33.79,15811.0
2017-03-06 10:10:00,33.79,33.8,33.6,33.62,65431.0,33.79,33.8,33.6,33.62,65431.0
2017-03-06 10:15:00,33.6,33.66,33.56,33.6,49056.0,33.6,33.66,33.56,33.6,49056.0
2017-03-06 10:20:00,33.62,33.69,33.52,33.62,34749.0,33.62,33.69,33.52,33.62,34749.0
2017-03-06 10:25:00,33.63,33.78,33.62,33.78,13034.0,33.63,33.78,33.62,33.78,13034.0
2017-03-06 10:30:00,33.77,33.78,33.6,33.61,23778.0,33.77,33.78,33.6,33.61,23778.0
2017-03-06 10:35:00,33.62,33.69,33.59,33.68,14845.0,33.62,33.69,33.59,33.68,14845.0
2017-03-06 10:40:00,33.66,33.67,33.52,33.57,23227.0,33.66,33.67,33.52,33.57,23227.0
2017-03-06 10:45:00,33.59,33.62,33.51,33.52,36149.0,33.59,33.62,33.51,33.52,36149.0
2017-03-06 10:50:00,33.52,33.53,33.31,33.35,132049.0,33.52,33.53,33.31,33.35,132049.0
2017-03-06 10:55:00,33.36,33.42,33.33,33.4,41976.0,33.36,33.42,33.33,33.4,41976.0
2017-03-06 11:00:00,33.4,33.4,33.32,33.33,25516.0,33.4,33.4,33.32,33.33,25516.0
2017-03-06 11:05:00,33.33,33.35,33.21,33.25,31239.0,33.33,33.35,33.21,33.25,31239.0
2017-03-06 11:10:00,33.26,33.31,33.26,33.28,17101.0,33.26,33.31,33.26,33.28,17101.0
2017-03-06 11:15:00,33.29,33.36,33.27,33.34,11193.0,33.29,33.36,33.27,33.34,11193.0
2017-03-06 11:20:00,33.33,33.34,33.25,33.26,25514.0,33.33,33.34,33.25,33.26,25514.0
2017-03-06 11:25:00,33.27,33.41,33.25,33.4,22132.0,33.27,33.41,33.25,33.4,22132.0
2017-03-06 11:30:00,33.4,33.4,33.31,33.32,33322.0,33.4,33.4,33.31,33.32,33322.0
2017-03-06 11:35:00,33.32,33.44,33.32,33.37,27477.0,33.32,33.44,33.32,33.37,27477.0
2017-03-06 11:40:00,33.37,33.37,33.25,33.31,22103.0,33.37,33.37,33.25,33.31,22103.0
2017-03-06 11:45:00,33.28,33.39,33.27,33.36,24164.0,33.28,33.39,33.27,33.36,24164.0
2017-03-06 11:50:00,33.34,33.35,33.28,33.32,15080.0,33.34,33.35,33.28,33.32,15080.0
2017-03-06 11:55:00,33.31,33.38,33.29,33.34,4887.0,33.31,33.38,33.29,33.34,4887.0
2017-03-06 12:00:00,33.34,33.37,33.31,33.33,14100.0,33.34,33.37,33.31,33.33,14100.0
2017-03-06 12:05:00,33.34,33.35,33.26,33.27,11052.0,33.34,33.35,33.26,33.27,11052.0
2017-03-06 12:10:00,33.28,33.33,33.27,33.31,8622.0,33.28,33.33,33.27,33.31,8622.0
2017-03-06 12:15:00,33.32,33.33,33.28,33.28,14131.0,33.32,33.33,33.28,33.28,14131.0
2017-03-06 12:20:00,33.28,33.28,33.21,33.23,21375.0,33.28,33.28,33.21,33.23,21375.0
2017-03-06 12:25:00,33.22,33.27,33.21,33.26,15132.0,33.22,33.27,33.21,33.26,15132.0
2017-03-06 12:30:00,33.27,33.32,33.21,33.21,17468.0,33.27,33.32,33.21,33.21,17468.0
2017-03-06 12:35:00,33.21,33.24,33.17,33.23,21064.0,33.21,33.24,33.17,33.23,21064.0
2017-03-06 12:40:00,33.22,33.23,33.18,33.21,19122.0,33.22,33.23,33.18,33.21,19122.0
2017-03-06 12:45:00,33.2,33.2,33.14,33.2,21448.0,33.2,33.2,33.14,33.2,21448.0
2017-03-06 12:50:00,33.21,33.27,33.19,33.27,16089.0,33.21,33.27,33.19,33.27,16089.0
2017-03-06 12:55:00,33.27,33.36,33.27,33.34,16649.0,33.27,33.36,33.27,33.34,16649.0
2017-03-06 13:00:00,33.35,33.39,33.34,33.36,17229.0,33.35,33.39,33.34,33.36,17229.0
2017-03-06 13:05:00,33.35,33.35,33.3,33.3,5960.0,33.35,33.35,33.3,33.3,5960.0
2017-03-06 13:10:00,33.32,33.36,33.31,33.34,10003.0,33.32,33.36,33.31,33.34,10003.0
2017-03-06 13:15:00,33.33,33.36,33.29,33.31,39175.0,33.33,33.36,33.29,33.31,39175.0
2017-03-06 13:20:00,33.32,33.33,33.3,33.3,6599.0,33.32,33.33,33.3,33.3,6599.0
2017-03-06 13:25:00,33.33,33.36,33.32,33.36,8623.0,33.33,33.36,33.32,33.36,8623.0
2017-03-06 13:30:00,33.37,33.4,33.34,33.35,8193.0,33.37,33.4,33.34,33.35,8193.0
2017-03-06 13:35:00,33.35,33.38,33.34,33.37,10472.0,33.35,33.38,33.34,33.37,10472.0
2017-03-06 13:40:00,33.36,33.37,33.33,33.35,6773.0,33.36,33.37,33.33,33.35,6773.0
2017-03-06 13:45:00,33.35,33.35,33.21,33.21,19591.0,33.35,33.35,33.21,33.21,19591.0
2017-03-06 13:50:00,33.22,33.23,33.16,33.17,23152.0,33.22,33.23,33.16,33.17,23152.0
2017-03-06 13:55:00,33.17,33.18,33.15,33.17,10229.0,33.17,33.18,33.15,33.17,10229.0
2017-03-06 14:00:00,33.17,33.17,33.1,33.11,28677.0,33.17,33.17,33.1,33.11,28677.0
2017-03-06 14:05:00,33.11,33.13,33.05,33.06,39824.0,33.11,33.13,33.05,33.06,39824.0
2017-03-06 14:10:00,33.04,33.15,33.04,33.15,31076.0,33.04,33.15,33.04,33.15,31076.0
2017-03-06 14:15:00,33.15,33.16,33.08,33.11,20184.0,33.15,33.16,33.08,33.11,20184.0
2017-03-06 14:20:00,33.11,33.22,33.11,33.18,20865.0,33.11,33.22,33.11,33.18,20865.0
2017-03-06 14:25:00,33.18,33.29,33.17,33.27,18529.0,33.18,33.29,33.17,33.27,18529.0
2017-03-06 14:30:00,33.24,33.3,33.23,33.25,16783.0,33.24,33.3,33.23,33.25,16783.0
2017-03-06 14:35:00,33.26,33.26,33.21,33.23,12700.0,33.26,33.26,33.21,33.23,12700.0
2017-03-06 14:40:00,33.24,33.24,33.21,33.23,6200.0,33.24,33.24,33.21,33.23,6200.0
2017-03-06 14:45:00,33.23,33.23,33.19,33.2,8315.0,33.23,33.23,33.19,33.2,8315.0
2017-03-06 14:50:00,33.2,33.21,33.12,33.12,11992.0,33.2,33.21,33.12,33.12,11992.0
2017-03-06 14:55:00,33.12,33.22,33.11,33.2,18187.0,33.12,33.22,33.11,33.2,18187.0
2017-03-06 15:00:00,33.23,33.25,33.2,33.21,9433.0,33.23,33.25,33.2,33.21,9433.0
2017-03-06 15:05:00,33.23,33.26,33.21,33.26,7307.0,33.23,33.26,33.21,33.26,7307.0
2017-03-06 15:10:00,33.26,33.28,33.25,33.28,13598.0,33.26,33.28,33.25,33.28,13598.0
2017-03-06 15:15:00,33.28,33.32,33.23,33.28,21876.0,33.28,33.32,33.23,33.28,21876.0
2017-03-06 15:20:00,33.28,33.34,33.28,33.32,13935.0,33.28,33.34,33.28,33.32,13935.0
2017-03-06 15:25:00,33.3,33.35,33.29,33.34,15435.0,33.3,33.35,33.29,33.34,15435.0
2017-03-06 15:30:00,33.34,33.35,33.3,33.32,15736.0,33.34,33.35,33.3,33.32,15736.0
2017-03-06 15:35:00,33.32,33.38,33.32,33.37,19437.0,33.32,33.38,33.32,33.37,19437.0
2017-03-06 15:40:00,33.37,33.41,33.34,33.4,29287.0,33.37,33.41,33.34,33.4,29287.0
2017-03-06 15:45:00,33.39,33.41,33.34,33.38,26701.0,33.39,33.41,33.34,33.38,26701.0
2017-03-06 15:50:00,33.38,33.39,33.33,33.36,40467.0,33.38,33.39,33.33,33.36,40467.0
2017-03-06 15:55:00,33.37,33.38,33.32,33.34,110013.0,33.37,33.38,33.32,33.34,110013.0
2017-03-07 09:30:00,33.14,33.49,33.14,33.25,46938.0,33.14,33.49,33.14,33.25,46938.0
2017-03-07 09:35:00,33.3,33.35,33.07,33.08,29509.0,33.3,33.35,33.07,33.08,29509.0
2017-03-07 09:40:00,33.13,33.22,33.07,33.15,11173.0,33.13,33.22,33.07,33.15,11173.0
2017-03-07 09:45:00,33.12,33.32,33.12,33.19,18182.0,33.12,33.32,33.12,33.19,18182.0
2017-03-07 09:50:00,33.21,33.22,33.09,33.1,11275.0,33.21,33.22,33.09,33.1,11275.0
2017-03-07 09:55:00,33.1,33.12,32.92,33.1,35870.0,33.1,33.12,32.92,33.1,35870.0
2017-03-07 10:00:00,33.12,33.12,32.88,32.9,31741.0,33.12,33.12,32.88,32.9,31741.0
2017-03-07 10:05:00,32.9,32.91,32.75,32.83,45837.0,32.9,32.91,32.75,32.83,45837.0
2017-03-07 10:10:00,32.81,32.88,32.76,32.76,23393.0,32.81,32.88,32.76,32.76,23393.0
2017-03-07 10:15:00,32.76,32.8,32.7,32.78,25109.0,32.76,32.8,32.7,32.78,25109.0
2017-03-07 10:20:00,32.76,32.84,32.69,32.84,21150.0,32.76,32.84,32.69,32.84,21150.0
2017-03-07 10:25:00,32.79,32.81,32.72,32.73,10929.0,32.79,32.81,32.72,32.73,10929.0
2017-03-07 10:30:00,32.73,32.91,32.73,32.88,50558.0,32.73,32.91,32.73,32.88,50558.0
2017-03-07 10:35:00,32.87,33.02,32.86,32.9,32376.0,32.87,33.02,32.86,32.9,32376.0
2017-03-07 10:40:00,32.88,33.0,32.86,33.0,8900.0,32.88,33.0,32.86,33.0,8900.0
2017-03-07 10:45:00,33.01,33.04,32.94,33.01,10999.0,33.01,33.04,32.94,33.01,10999.0
2017-03-07 10:50:00,33.02,33.07,33.01,33.01,15699.0,33.02,33.07,33.01,33.01,15699.0
2017-03-07 10:55:00,33.01,33.03,32.87,32.87,22187.0,33.01,33.03,32.87,32.87,22187.0
2017-03-07 11:00:00,32.88,32.92,32.83,32.85,10878.0,32.88,32.92,32.83,32.85,10878.0
2017-03-07 11:05:00,32.86,32.9,32.77,32.85,18115.0,32.86,32.9,32.77,32.85,18115.0
2017-03-07 11:10:00,32.86,32.86,32.78,32.8,6787.0,32.86,32.86,32.78,32.8,6787.0
2017-03-07 11:15:00,32.81,32.91,32.81,32.91,13599.0,32.81,32.91,32.81,32.91,13599.0
2017-03-07 11:20:00,32.92,32.92,32.85,32.86,9478.0,32.92,32.92,32.85,32.86,9478.0
2017-03-07 11:25:00,32.85,32.87,32.82,32.84,9668.0,32.85,32.87,32.82,32.84,9668.0
2017-03-07 11:30:00,32.85,32.89,32.83,32.88,11629.0,32.85,32.89,32.83,32.88,11629.0
2017-03-07 11:35:00,32.89,32.89,32.79,32.79,10963.0,32.89,32.89,32.79,32.79,10963.0
2017-03-07 11:40:00,32.77,32.8,32.75,32.8,12703.0,32.77,32.8,32.75,32.8,12703.0
2017-03-07 11:45:00,32.79,32.8,32.71,32.74,16252.0,32.79,32.8,32.71,32.74,16252.0
2017-03-07 11:50:00,32.75,32.81,32.74,32.8,9043.0,32.75,32.81,32.74,32.8,9043.0
2017-03-07 11:55:00,32.81,32.81,32.77,32.78,6500.0,32.81,32.81,32.77,32.78,6500.0
2017-03-07 12:00:00,32.77,32.79,32.7,32.72,18262.0,32.77,32.79,32.7,32.72,18262.0
2017-03-07 12:05:00,32.72,32.72,32.66,32.66,22009.0,32.72,32.72,32.66,32.66,22009.0
2017-03-07 12:10:00,32.66,32.66,32.62,32.65,12476.0,32.66,32.66,32.62,32.65,12476.0
2017-03-07 12:15:00,32.63,32.66,32.61,32.66,14650.0,32.63,32.66,32.61,32.66,14650.0
2017-03-07 12:20:00,32.69,32.69,32.63,32.64,11253.0,32.69,32.69,32.63,32.64,11253.0
2017-03-07 12:25:00,32.65,32.74,32.64,32.7,13715.0,32.65,32.74,32.64,32.7,13715.0
2017-03-07 12:30:00,32.7,32.76,32.66,32.74,13352.0,32.7,32.76,32.66,32.74,13352.0
2017-03-07 12:35:00,32.75,32.76,32.72,32.72,5848.0,32.75,32.76,32.72,32.72,5848.0
2017-03-07 12:40:00,32.73,32.75,32.68,32.72,9702.0,32.73,32.75,32.68,32.72,9702.0
2017-03-07 12:45:00,32.72,32.74,32.7,32.73,6901.0,32.72,32.74,32.7,32.73,6901.0
2017-03-07 12:50:00,32.75,32.8,32.75,32.78,9910.0,32.75,32.8,32.75,32.78,9910.0
2017-03-07 12:55:00,32.78,32.79,32.72,32.77,12396.0,32.78,32.79,32.72,32.77,12396.0
2017-03-07 13:00:00,32.76,32.84,32.76,32.82,10127.0,32.76,32.84,32.76,32.82,10127.0
2017-03-07 13:05:00,32.83,32.84,32.79,32.84,5803.0,32.83,32.84,32.79,32.84,5803.0
2017-03-07 13:10:00,32.85,32.85,32.81,32.83,3700.0,32.85,32.85,32.81,32.83,3700.0
2017-03-07 13:15:00,32.83,32.86,32.8,32.8,16780.0,32.83,32.86,32.8,32.8,16780.0
2017-03-07 13:20:00,32.79,32.8,32.7,32.73,6858.0,32.79,32.8,32.7,32.73,6858.0
2017-03-07 13:25:00,32.73,32.74,32.69,32.72,8997.0,32.73,32.74,32.69,32.72,8997.0
2017-03-07 13:30:00,32.72,32.72,32.69,32.69,6450.0,32.72,32.72,32.69,32.69,6450.0
2017-03-07 13:35:00,32.69,32.7,32.64,32.65,16047.0,32.69,32.7,32.64,32.65,16047.0
2017-03-07 13:40:00,32.61,32.68,32.61,32.67,15879.0,32.61,32.68,32.61,32.67,15879.0
2017-03-07 13:45:00,32.66,32.68,32.57,32.58,33518.0,32.66,32.68,32.57,32.58,33518.0
2017-03-07 13:50:00,32.56,32.58,32.53,32.54,18590.0,32.56,32.58,32.53,32.54,18590.0
2017-03-07 13:55:00,32.54,32.58,32.54,32.57,9992.0,32.54,32.58,32.54,32.57,9992.0
2017-03-07 14:00:00,32.58,32.65,32.56,32.64,8273.0,32.58,32.65,32.56,32.64,8273.0
2017-03-07 14:05:00,32.63,32.65,32.61,32.63,13411.0,32.63,32.65,32.61,32.63,13411.0
2017-03-07 14:10:00,32.63,32.65,32.58,32.62,16086.0,32.63,32.65,32.58,32.62,16086.0
2017-03-07 14:15:00,32.62,32.63,32.58,32.58,14378.0,32.62,32.63,32.58,32.58,14378.0
2017-03-07 14:20:00,32.57,32.59,32.54,32.56,8633.0,32.57,32.59,32.54,32.56,8633.0
2017-03-07 14:25:00,32.56,32.58,32.54,32.57,19779.0,32.56,32.58,32.54,32.57,19779.0
2017-03-07 14:30:00,32.56,32.62,32.56,32.61,8393.0,32.56,32.62,32.56,32.61,8393.0
2017-03-07 14:35:00,32.6,32.6,32.56,32.57,8135.0,32.6,32.6,32.56,32.57,8135.0
2017-03-07 14:40:00,32.56,32.56,32.47,32.47,70179.0,32.56,32.56,32.47,32.47,70179.0
2017-03-07 14:45:00,32.48,32.52,32.48,32.49,22654.0,32.48,32.52,32.48,32.49,22654.0
2017-03-07 14:50:00,32.5,32.56,32.5,32.55,13796.0,32.5,32.56,32.5,32.55,13796.0
2017-03-07 14:55:00,32.56,32.6,32.55,32.56,25599.0,32.56,32.6,32.55,32.56,25599.0
2017-03-07 15:00:00,32.57,32.57,32.55,32.57,9911.0,32.57,32.57,32.55,32.57,9911.0
2017-03-07 15:05:00,32.58,32.63,32.57,32.61,37612.0,32.58,32.63,32.57,32.61,37612.0
2017-03-07 15:10:00,32.62,32.69,32.62,32.65,13806.0,32.62,32.69,32.62,32.65,13806.0
2017-03-07 15:15:00,32.66,32.66,32.61,32.63,12364.0,32.66,32.66,32.61,32.63,12364.0
2017-03-07 15:20:00,32.63,32.65,32.62,32.65,15839.0,32.63,32.65,32.62,32.65,15839.0
2017-03-07 15:25:00,32.66,32.68,32.64,32.66,25972.0,32.66,32.68,32.64,32.66,25972.0
2017-03-07 15:30:00,32.67,32.67,32.62,32.63,12327.0,32.67,32.67,32.62,32.63,12327.0
2017-03-07 15:35:00,32.63,32.65,32.62,32.63,24315.0,32.63,32.65,32.62,32.63,24315.0
2017-03-07 15:40:00,32.62,32.63,32.57,32.59,34947.0,32.62,32.63,32.57,32.59,34947.0
2017-03-07 15:45:00,32.59,32.62,32.56,32.59,32016.0,32.59,32.62,32.56,32.59,32016.0
2017-03-07 15:50:00,32.59,32.63,32.58,32.63,68241.0,32.59,32.63,32.58,32.63,68241.0
2017-03-07 15:55:00,32.63,32.64,32.58,32.63,112492.0,32.63,32.64,32.58,32.63,112492.0
2017-03-08 09:30:00,32.77,32.82,32.51,32.78,46691.0,32.77,32.82,32.51,32.78,46691.0
2017-03-08 09:35:00,32.83,33.04,32.76,32.9,28824.0,32.83,33.04,32.76,32.9,28824.0
2017-03-08 09:40:00,32.9,33.0,32.82,32.84,28862.0,32.9,33.0,32.82,32.84,28862.0
2017-03-08 09:45:00,32.83,33.17,32.81,33.08,39533.0,32.83,33.17,32.81,33.08,39533.0
2017-03-08 09:50:00,33.09,33.1,32.94,33.03,27073.0,33.09,33.1,32.94,33.03,27073.0
2017-03-08 09:55:00,32.99,33.08,32.99,33.08,17386.0,32.99,33.08,32.99,33.08,17386.0
2017-03-08 10:00:00,33.09,33.17,33.06,33.11,29751.0,33.09,33.17,33.06,33.11,29751.0
2017-03-08 10:05:00,33.11,33.13,32.97,32.98,28972.0,33.11,33.13,32.97,32.98,28972.0
2017-03-08 10:10:00,32.98,32.98,32.83,32.94,19323.0,32.98,32.98,32.83,32.94,19323.0
2017-03-08 10:15:00,32.95,33.01,32.91,32.96,11872.0,32.95,33.01,32.91,32.96,11872.0
2017-03-08 10:20:00,32.94,33.05,32.9,33.02,27081.0,32.94,33.05,32.9,33.02,27081.0
2017-03-08 10:25:00,33.04,33.07,32.97,33.03,27783.0,33.04,33.07,32.97,33.03,27783.0
2017-03-08 10:30:00,32.99,33.03,32.88,32.9,13218.0,32.99,33.03,32.88,32.9,13218.0
2017-03-08 10:35:00,32.91,32.93,32.77,32.78,20693.0,32.91,32.93,32.77,32.78,20693.0
2017-03-08 10:40:00,32.8,32.89,32.78,32.85,18931.0,32.8,32.89,32.78,32.85,18931.0
2017-03-08 10:45:00,32.87,32.92,32.83,32.84,10300.0,32.87,32.92,32.83,32.84,10300.0
2017-03-08 10:50:00,32.83,32.97,32.82,32.97,8615.0,32.83,32.97,32.82,32.97,8615.0
2017-03-08 10:55:00,32.97,32.98,32.87,32.94,9900.0,32.97,32.98,32.87,32.94,9900.0
2017-03-08 11:00:00,32.93,32.98,32.92,32.95,5500.0,32.93,32.98,32.92,32.95,5500.0
2017-03-08 11:05:00,32.98,32.99,32.88,32.88,29397.0,32.98,32.99,32.88,32.88,29397.0
2017-03-08 11:10:00,32.89,32.93,32.86,32.87,6325.0,32.89,32.93,32.86,32.87,6325.0
2017-03-08 11:15:00,32.86,32.91,32.83,32.85,14186.0,32.86,32.91,32.83,32.85,14186.0
2017-03-08 11:20:00,32.84,32.91,32.84,32.87,9733.0,32.84,32.91,32.84,32.87,9733.0
2017-03-08 11:25:00,32.87,32.87,32.76,32.76,21385.0,32.87,32.87,32.76,32.76,21385.0
2017-03-08 11:30:00,32.76,32.76,32.73,32.73,8644.0,32.76,32.76,32.73,32.73,8644.0
2017-03-08 11:35:00,32.72,32.79,32.69,32.74,19950.0,32.72,32.79,32.69,32.74,19950.0
2017-03-08 11:40:00,32.73,32.79,32.73,32.73,6016.0,32.73,32.79,32.73,32.73,6016.0
2017-03-08 11:45:00,32.73,32.74,32.7,32.73,17806.0,32.73,32.74,32.7,32.73,17806.0
2017-03-08 11:50:00,32.75,32.75,32.72,32.73,8132.0,32.75,32.75,32.72,32.73,8132.0
2017-03-08 11:55:00,32.74,32.76,32.71,32.76,8359.0,32.74,32.76,32.71,32.76,8359.0
2017-03-08 12:00:00,32.74,32.79,32.73,32.77,12173.0,32.74,32.79,32.73,32.77,12173.0
2017-03-08 12:05:00,32.77,32.78,32.71,32.71,14577.0,32.77,32.78,32.71,32.71,14577.0
2017-03-08 12:10:00,32.71,32.71,32.65,32.66,20218.0,32.71,32.71,32.65,32.66,20218.0
2017-03-08 12:15:00,32.66,32.68,32.62,32.63,12405.0,32.66,32.68,32.62,32.63,12405.0
2017-03-08 12:20:00,32.65,32.7,32.64,32.69,13047.0,32.65,32.7,32.64,32.69,13047.0
2017-03-08 12:25:00,32.69,32.69,32.64,32.64,13569.0,32.69,32.69,32.64,32.64,13569.0
2017-03-08 12:30:00,32.64,32.69,32.64,32.68,16383.0,32.64,32.69,32.64,32.68,16383.0
2017-03-08 12:35:00,32.67,32.67,32.58,32.61,8047.0,32.67,32.67,32.58,32.61,8047.0
2017-03-08 12:40:00,32.62,32.64,32.6,32.62,12109.0,32.62,32.64,32.6,32.62,12109.0
2017-03-08 12:45:00,32.63,32.7,32.62,32.69,13857.0,32.63,32.7,32.62,32.69,13857.0
2017-03-08 12:50:00,32.67,32.7,32.63,32.64,10850.0,32.67,32.7,32.63,32.64,10850.0
2017-03-08 12:55:00,32.64,32.64,32.6,32.62,8826.0,32.64,32.64,32.6,32.62,8826.0
2017-03-08 13:00:00,32.61,32.66,32.6,32.63,10587.0,32.61,32.66,32.6,32.63,10587.0
2017-03-08 13:05:00,32.66,32.74,32.66,32.7,19887.0,32.66,32.74,32.66,32.7,19887.0
2017-03-08 13:10:00,32.7,32.75,32.69,32.73,8040.0,32.7,32.75,32.69,32.73,8040.0
2017-03-08 13:15:00,32.71,32.81,32.71,32.75,12405.0,32.71,32.81,32.71,32.75,12405.0
2017-03-08 13:20:00,32.77,32.8,32.75,32.75,8364.0,32.77,32.8,32.75,32.75,8364.0
2017-03-08 13:25:00,32.76,32.78,32.75,32.77,7423.0,32.76,32.78,32.75,32.77,7423.0
2017-03-08 13:30:00,32.77,32.84,32.77,32.84,15073.0,32.77,32.84,32.77,32.84,15073.0
2017-03-08 13:35:00,32.83,32.83,32.77,32.8,6600.0,32.83,32.83,32.77,32.8,6600.0
2017-03-08 13:40:00,32.82,32.82,32.72,32.72,7611.0,32.82,32.82,32.72,32.72,7611.0
2017-03-08 13:45:00,32.72,32.74,32.71,32.71,5175.0,32.72,32.74,32.71,32.71,5175.0
2017-03-08 13:50:00,32.71,32.73,32.71,32.72,7280.0,32.71,32.73,32.71,32.72,7280.0
2017-03-08 13:55:00,32.72,32.76,32.71,32.74,7077.0,32.72,32.76,32.71,32.74,7077.0
2017-03-08 14:00:00,32.75,32.75,32.72,32.75,5698.0,32.75,32.75,32.72,32.75,5698.0
2017-03-08 14:05:00,32.75,32.76,32.7,32.7,5858.0,32.75,32.76,32.7,32.7,5858.0
2017-03-08 14:10:00,32.71,32.71,32.63,32.65,9363.0,32.71,32.71,32.63,32.65,9363.0
2017-03-08 14:15:00,32.64,32.66,32.62,32.63,5990.0,32.64,32.66,32.62,32.63,5990.0
2017-03-08 14:20:00,32.63,32.65,32.58,32.65,13505.0,32.63,32.65,32.58,32.65,13505.0
2017-03-08 14:25:00,32.65,32.66,32.62,32.64,10765.0,32.65,32.66,32.62,32.64,10765.0
2017-03-08 14:30:00,32.64,32.67,32.64,32.66,4698.0,32.64,32.67,32.64,32.66,4698.0
2017-03-08 14:35:00,32.66,32.66,32.63,32.63,4756.0,32.66,32.66,32.63,32.63,4756.0
2017-03-08 14:40:00,32.65,32.67,32.64,32.64,9077.0,32.65,32.67,32.64,32.64,9077.0
2017-03-08 14:45:00,32.64,32.69,32.64,32.67,9450.0,32.64,32.69,32.64,32.67,9450.0
2017-03-08 14:50:00,32.69,32.72,32.68,32.69,13575.0,32.69,32.72,32.68,32.69,13575.0
2017-03-08 14:55:00,32.71,32.77,32.7,32.72,12351.0,32.71,32.77,32.7,32.72,12351.0
2017-03-08 15:00:00,32.71,32.78,32.71,32.76,10068.0,32.71,32.78,32.71,32.76,10068.0
2017-03-08 15:05:00,32.75,32.76,32.72,32.72,5925.0,32.75,32.76,32.72,32.72,5925.0
2017-03-08 15:10:00,32.72,32.75,32.71,32.74,7402.0,32.72,32.75,32.71,32.74,7402.0
2017-03-08 15:15:00,32.75,32.78,32.74,32.76,9446.0,32.75,32.78,32.74,32.76,9446.0
2017-03-08 15:20:00,32.76,32.76,32.72,32.72,8000.0,32.76,32.76,32.72,32.72,8000.0
2017-03-08 15:25:00,32.72,32.72,32.67,32.67,11908.0,32.72,32.72,32.67,32.67,11908.0
2017-03-08 15:30:00,32.67,32.68,32.61,32.65,18267.0,32.67,32.68,32.61,32.65,18267.0
2017-03-08 15:35:00,32.64,32.67,32.6,32.62,34722.0,32.64,32.67,32.6,32.62,34722.0
2017-03-08 15:40:00,32.61,32.64,32.59,32.63,27179.0,32.61,32.64,32.59,32.63,27179.0
2017-03-08 15:45:00,32.64,32.66,32.63,32.64,29527.0,32.64,32.66,32.63,32.64,29527.0
2017-03-08 15:50:00,32.65,32.66,32.62,32.65,44836.0,32.65,32.66,32.62,32.65,44836.0
2017-03-08 15:55:00,32.65,32.68,32.64,32.65,61862.0,32.65,32.68,32.64,32.65,61862.0
2017-03-09 09:30:00,32.56,32.66,32.25,32.4,65558.0,32.56,32.66,32.25,32.4,65558.0
2017-03-09 09:35:00,32.45,32.72,32.33,32.7,14990.0,32.45,32.72,32.33,32.7,14990.0
2017-03-09 09:40:00,32.65,32.77,32.64,32.7,10713.0,32.65,32.77,32.64,32.7,10713.0
2017-03-09 09:45:00,32.65,32.71,32.61,32.61,10435.0,32.65,32.71,32.61,32.61,10435.0
2017-03-09 09:50:00,32.61,32.7,32.56,32.63,7120.0,32.61,32.7,32.56,32.63,7120.0
2017-03-09 09:55:00,32.62,32.62,32.55,32.55,5270.0,32.62,32.62,32.55,32.55,5270.0
2017-03-09 10:00:00,32.58,32.73,32.55,32.72,13186.0,32.58,32.73,32.55,32.72,13186.0
2017-03-09 10:05:00,32.73,32.75,32.65,32.7,13176.0,32.73,32.75,32.65,32.7,13176.0
2017-03-09 10:10:00,32.73,32.76,32.63,32.63,10040.0,32.73,32.76,32.63,32.63,10040.0
2017-03-09 10:15:00,32.63,32.65,32.55,32.55,13751.0,32.63,32.65,32.55,32.55,13751.0
2017-03-09 10:20:00,32.55,32.59,32.5,32.53,12598.0,32.55,32.59,32.5,32.53,12598.0
2017-03-09 10:25:00,32.5,32.59,32.47,32.48,9050.0,32.5,32.59,32.47,32.48,9050.0
2017-03-09 10:30:00,32.5,32.55,32.47,32.54,15240.0,32.5,32.55,32.47,32.54,15240.0
2017-03-09 10:35:00,32.52,32.56,32.44,32.5,9904.0,32.52,32.56,32.44,32.5,9904.0
2017-03-09 10:40:00,32.48,32.48,32.36,32.38,17181.0,32.48,32.48,32.36,32.38,17181.0
2017-03-09 10:45:00,32.36,32.42,32.3,32.31,16062.0,32.36,32.42,32.3,32.31,16062.0
2017-03-09 10:50:00,32.32,32.34,32.26,32.31,8802.0,32.32,32.34,32.26,32.31,8802.0
2017-03-09 10:55:00,32.29,32.37,32.29,32.33,6425.0,32.29,32.37,32.29,32.33,6425.0
2017-03-09 11:00:00,32.34,32.36,32.27,32.27,33531.0,32.34,32.36,32.27,32.27,33531.0
2017-03-09 11:05:00,32.28,32.31,32.26,32.29,4282.0,32.28,32.31,32.26,32.29,4282.0
2017-03-09 11:10:00,32.29,32.32,32.22,32.25,38666.0,32.29,32.32,32.22,32.25,38666.0
2017-03-09 11:15:00,32.26,32.29,32.23,32.27,9659.0,32.26,32.29,32.23,32.27,9659.0
2017-03-09 11:20:00,32.29,32.37,32.27,32.37,8960.0,32.29,32.37,32.27,32.37,8960.0
2017-03-09 11:25:00,32.39,32.5,32.38,32.46,9939.0,32.39,32.5,32.38,32.46,9939.0
2017-03-09 11:30:00,32.43,32.47,32.41,32.46,3200.0,32.43,32.47,32.41,32.46,3200.0
2017-03-09 11:35:00,32.45,32.52,32.44,32.52,6800.0,32.45,32.52,32.44,32.52,6800.0
2017-03-09 11:40:00,32.5,32.53,32.46,32.49,4800.0,32.5,32.53,32.46,32.49,4800.0
2017-03-09 11:45:00,32.45,32.55,32.45,32.54,3010.0,32.45,32.55,32.45,32.54,3010.0
2017-03-09 11:50:00,32.53,32.53,32.48,32.48,2400.0,32.53,32.53,32.48,32.48,2400.0
2017-03-09 11:55:00,32.46,32.48,32.37,32.37,2650.0,32.46,32.48,32.37,32.37,2650.0
2017-03-09 12:00:00,32.37,32.41,32.36,32.38,4466.0,32.37,32.41,32.36,32.38,4466.0
2017-03-09 12:05:00,32.37,32.4,32.34,32.34,6488.0,32.37,32.4,32.34,32.34,6488.0
2017-03-09 12:10:00,32.37,32.37,32.32,32.32,4765.0,32.37,32.37,32.32,32.32,4765.0
2017-03-09 12:15:00,32.33,32.34,32.28,32.29,15947.0,32.33,32.34,32.28,32.29,15947.0
2017-03-09 12:20:00,32.3,32.3,32.27,32.27,2702.0,32.3,32.3,32.27,32.27,2702.0
2017-03-09 12:25:00,32.27,32.31,32.26,32.29,6225.0,32.27,32.31,32.26,32.29,6225.0
2017-03-09 12:30:00,32.29,32.37,32.25,32.34,18482.0,32.29,32.37,32.25,32.34,18482.0
2017-03-09 12:35:00,32.33,32.45,32.33,32.41,10586.0,32.33,32.45,32.33,32.41,10586.0
2017-03-09 12:40:00,32.44,32.49,32.4,32.41,7619.0,32.44,32.49,32.4,32.41,7619.0
2017-03-09 12:45:00,32.41,32.44,32.38,32.39,2900.0,32.41,32.44,32.38,32.39,2900.0
2017-03-09 12:50:00,32.39,32.4,32.34,32.34,3619.0,32.39,32.4,32.34,32.34,3619.0
2017-03-09 12:55:00,32.35,32.41,32.33,32.38,4501.0,32.35,32.41,32.33,32.38,4501.0
2017-03-09 13:00:00,32.37,32.44,32.37,32.41,10139.0,32.37,32.44,32.37,32.41,10139.0
2017-03-09 13:05:00,32.39,32.47,32.36,32.41,9162.0,32.39,32.47,32.36,32.41,9162.0
2017-03-09 13:10:00,32.41,32.42,32.34,32.37,4100.0,32.41,32.42,32.34,32.37,4100.0
2017-03-09 13:15:00,32.34,32.39,32.34,32.37,3546.0,32.34,32.39,32.34,32.37,3546.0
2017-03-09 13:20:00,32.38,32.44,32.34,32.41,25102.0,32.38,32.44,32.34,32.41,25102.0
2017-03-09 13:25:00,32.41,32.42,32.35,32.38,2425.0,32.41,32.42,32.35,32.38,2425.0
2017-03-09 13:30:00,32.37,32.38,32.3,32.32,20956.0,32.37,32.38,32.3,32.32,20956.0
2017-03-09 13:35:00,32.33,32.34,32.27,32.29,4300.0,32.33,32.34,32.27,32.29,4300.0
2017-03-09 13:40:00,32.32,32.43,32.28,32.43,17681.0,32.32,32.43,32.28,32.43,17681.0
2017-03-09 13:45:00,32.41,32.44,32.32,32.32,7400.0,32.41,32.44,32.32,32.32,7400.0
2017-03-09 13:50:00,32.34,32.36,32.28,32.32,8382.0,32.34,32.36,32.28,32.32,8382.0
2017-03-09 13:55:00,32.29,32.33,32.29,32.29,3000.0,32.29,32.33,32.29,32.29,3000.0
2017-03-09 14:00:00,32.32,32.36,32.29,32.29,10536.0,32.32,32.36,32.29,32.29,10536.0
2017-03-09 14:05:00,32.28,32.3,32.25,32.29,5795.0,32.28,32.3,32.25,32.29,5795.0
2017-03-09 14:10:00,32.29,32.35,32.25,32.26,19396.0,32.29,32.35,32.25,32.26,19396.0
2017-03-09 14:15:00,32.25,32.26,32.19,32.24,10201.0,32.25,32.26,32.19,32.24,10201.0
2017-03-09 14:20:00,32.25,32.27,32.23,32.24,6424.0,32.25,32.27,32.23,32.24,6424.0
2017-03-09 14:25:00,32.21,32.24,32.21,32.21,9848.0,32.21,32.24,32.21,32.21,9848.0
2017-03-09 14:30:00,32.22,32.25,32.19,32.21,8615.0,32.22,32.25,32.19,32.21,8615.0
2017-03-09 14:35:00,32.2,32.23,32.17,32.18,22522.0,32.2,32.23,32.17,32.18,22522.0
2017-03-09 14:40:00,32.16,32.18,32.12,32.15,10250.0,32.16,32.18,32.12,32.15,10250.0
2017-03-09 14:45:00,32.15,32.21,32.15,32.2,10194.0,32.15,32.21,32.15,32.2,10194.0
2017-03-09 14:50:00,32.2,32.22,32.19,32.2,4937.0,32.2,32.22,32.19,32.2,4937.0
2017-03-09 14:55:00,32.19,32.28,32.18,32.26,20404.0,32.19,32.28,32.18,32.26,20404.0
2017-03-09 15:00:00,32.24,32.3,32.24,32.3,10136.0,32.24,32.3,32.24,32.3,10136.0
2017-03-09 15:05:00,32.31,32.35,32.31,32.33,21073.0,32.31,32.35,32.31,32.33,21073.0
2017-03-09 15:10:00,32.33,32.38,32.32,32.37,11856.0,32.33,32.38,32.32,32.37,11856.0
2017-03-09 15:15:00,32.37,32.42,32.35,32.4,17890.0,32.37,32.42,32.35,32.4,17890.0
2017-03-09 15:20:00,32.4,32.4,32.34,32.35,13901.0,32.4,32.4,32.34,32.35,13901.0
2017-03-09 15:25:00,32.35,32.42,32.35,32.41,19079.0,32.35,32.42,32.35,32.41,19079.0
2017-03-09 15:30:00,32.41,32.54,32.41,32.49,37806.0,32.41,32.54,32.41,32.49,37806.0
2017-03-09 15:35:00,32.5,32.52,32.47,32.49,23671.0,32.5,32.52,32.47,32.49,23671.0
2017-03-09 15:40:00,32.48,32.52,32.47,32.5,22137.0,32.48,32.52,32.47,32.5,22137.0
2017-03-09 15:45:00,32.5,32.52,32.48,32.48,33901.0,32.5,32.52,32.48,32.48,33901.0
2017-03-09 15:50:00,32.47,32.49,32.44,32.47,29943.0,32.47,32.49,32.44,32.47,29943.0
2017-03-09 15:55:00,32.47,32.5,32.45,32.48,54269.0,32.47,32.5,32.45,32.48,54269.0
2017-03-10 09:30:00,32.65,32.85,32.51,32.54,58399.0,32.65,32.85,32.51,32.54,58399.0
2017-03-10 09:35:00,32.53,32.62,32.34,32.39,18974.0,32.53,32.62,32.34,32.39,18974.0
2017-03-10 09:40:00,32.42,32.46,32.23,32.23,22991.0,32.42,32.46,32.23,32.23,22991.0
2017-03-10 09:45:00,32.21,32.37,32.16,32.17,27222.0,32.21,32.37,32.16,32.17,27222.0
2017-03-10 09:50:00,32.15,32.26,32.15,32.18,16926.0,32.15,32.26,32.15,32.18,16926.0
2017-03-10 09:55:00,32.21,32.33,32.15,32.26,23554.0,32.21,32.33,32.15,32.26,23554.0
2017-03-10 10:00:00,32.28,32.28,32.04,32.05,34021.0,32.28,32.28,32.04,32.05,34021.0
2017-03-10 10:05:00,32.03,32.15,32.03,32.13,26467.0,32.03,32.15,32.03,32.13,26467.0
2017-03-10 10:10:00,32.13,32.2,32.1,32.16,18593.0,32.13,32.2,32.1,32.16,18593.0
2017-03-10 10:15:00,32.17,32.2,32.1,32.17,18401.0,32.17,32.2,32.1,32.17,18401.0
2017-03-10 10:20:00,32.16,32.3,32.15,32.25,24376.0,32.16,32.3,32.15,32.25,24376.0
2017-03-10 10:25:00,32.25,32.32,32.2,32.23,14839.0,32.25,32.32,32.2,32.23,14839.0
2017-03-10 10:30:00,32.23,32.28,32.22,32.23,13295.0,32.23,32.28,32.22,32.23,13295.0
2017-03-10 10:35:00,32.27,32.3,32.24,32.25,7203.0,32.27,32.3,32.24,32.25,7203.0
2017-03-10 10:40:00,32.23,32.25,32.2,32.21,27294.0,32.23,32.25,32.2,32.21,27294.0
2017-03-10 10:45:00,32.21,32.26,32.2,32.21,8152.0,32.21,32.26,32.2,32.21,8152.0
2017-03-10 10:50:00,32.22,32.22,32.16,32.19,14214.0,32.22,32.22,32.16,32.19,14214.0
2017-03-10 10:55:00,32.18,32.21,32.15,32.19,11685.0,32.18,32.21,32.15,32.19,11685.0
2017-03-10 11:00:00,32.18,32.22,32.16,32.19,15195.0,32.18,32.22,32.16,32.19,15195.0
2017-03-10 11:05:00,32.18,32.23,32.16,32.2,14955.0,32.18,32.23,32.16,32.2,14955.0
2017-03-10 11:10:00,32.19,32.19,32.1,32.13,20564.0,32.19,32.19,32.1,32.13,20564.0
2017-03-10 11:15:00,32.12,32.16,32.1,32.11,10090.0,32.12,32.16,32.1,32.11,10090.0
2017-03-10 11:20:00,32.1,32.23,32.1,32.22,17477.0,32.1,32.23,32.1,32.22,17477.0
2017-03-10 11:25:00,32.23,32.26,32.19,32.2,7064.0,32.23,32.26,32.19,32.2,7064.0
2017-03-10 11:30:00,32.2,32.23,32.19,32.2,7085.0,32.2,32.23,32.19,32.2,7085.0
2017-03-10 11:35:00,32.2,32.26,32.19,32.22,10544.0,32.2,32.26,32.19,32.22,10544.0
2017-03-10 11:40:00,32.21,32.24,32.21,32.23,11804.0,32.21,32.24,32.21,32.23,11804.0
2017-03-10 11:45:00,32.22,32.23,32.2,32.21,14753.0,32.22,32.23,32.2,32.21,14753.0
2017-03-10 11:50:00,32.2,32.22,32.17,32.19,30015.0,32.2,32.22,32.17,32.19,30015.0
2017-03-10 11:55:00,32.19,32.3,32.18,32.28,6851.0,32.19,32.3,32.18,32.28,6851.0
2017-03-10 12:00:00,32.26,32.29,32.24,32.24,13329.0,32.26,32.29,32.24,32.24,13329.0
2017-03-10 12:05:00,32.24,32.27,32.21,32.26,14038.0,32.24,32.27,32.21,32.26,14038.0
2017-03-10 12:10:00,32.26,32.3,32.24,32.28,7706.0,32.26,32.3,32.24,32.28,7706.0
2017-03-10 12:15:00,32.29,32.31,32.24,32.24,9784.0,32.29,32.31,32.24,32.24,9784.0
2017-03-10 12:20:00,32.26,32.27,32.22,32.23,6027.0,32.26,32.27,32.22,32.23,6027.0
2017-03-10 12:25:00,32.23,32.28,32.22,32.24,8200.0,32.23,32.28,32.22,32.24,8200.0
2017-03-10 12:30:00,32.24,32.26,32.18,32.19,9068.0,32.24,32.26,32.18,32.19,9068.0
2017-03-10 12:35:00,32.19,32.2,32.13,32.15,25053.0,32.19,32.2,32.13,32.15,25053.0
2017-03-10 12:40:00,32.14,32.17,32.11,32.16,4902.0,32.14,32.17,32.11,32.16,4902.0
2017-03-10 12:45:00,32.18,32.24,32.17,32.24,6429.0,32.18,32.24,32.17,32.24,6429.0
2017-03-10 12:50:00,32.2,32.2,32.11,32.16,9634.0,32.2,32.2,32.11,32.16,9634.0
2017-03-10 12:55:00,32.15,32.16,32.09,32.12,15644.0,32.15,32.16,32.09,32.12,15644.0
2017-03-10 13:00:00,32.13,32.16,32.09,32.1,5450.0,32.13,32.16,32.09,32.1,5450.0
2017-03-10 13:05:00,32.08,32.15,32.08,32.12,12944.0,32.08,32.15,32.08,32.12,12944.0
2017-03-10 13:10:00,32.14,32.18,32.11,32.13,8193.0,32.14,32.18,32.11,32.13,8193.0
2017-03-10 13:15:00,32.14,32.15,32.1,32.11,5235.0,32.14,32.15,32.1,32.11,5235.0
2017-03-10 13:20:00,32.12,32.14,32.09,32.12,8594.0,32.12,32.14,32.09,32.12,8594.0
2017-03-10 13:25:00,32.11,32.15,32.09,32.11,8556.0,32.11,32.15,32.09,32.11,8556.0
2017-03-10 13:30:00,32.1,32.11,32.05,32.05,6089.0,32.1,32.11,32.05,32.05,6089.0
2017-03-10 13:35:00,32.05,32.08,32.04,32.06,4600.0,32.05,32.08,32.04,32.06,4600.0
2017-03-10 13:40:00,32.05,32.1,32.05,32.07,5450.0,32.05,32.1,32.05,32.07,5450.0
2017-03-10 13:45:00,32.08,32.11,32.06,32.09,3011.0,32.08,32.11,32.06,32.09,3011.0
2017-03-10 13:50:00,32.1,32.14,32.07,32.1,7247.0,32.1,32.14,32.07,32.1,7247.0
2017-03-10 13:55:00,32.1,32.11,32.08,32.1,3713.0,32.1,32.11,32.08,32.1,3713.0
2017-03-10 14:00:00,32.11,32.12,32.04,32.06,18419.0,32.11,32.12,32.04,32.06,18419.0
2017-03-10 14:05:00,32.06,32.11,32.03,32.04,16998.0,32.06,32.11,32.03,32.04,16998.0
2017-03-10 14:10:00,32.05,32.11,32.05,32.08,8292.0,32.05,32.11,32.05,32.08,8292.0
2017-03-10 14:15:00,32.1,32.15,32.08,32.15,11792.0,32.1,32.15,32.08,32.15,11792.0
2017-03-10 14:20:00,32.14,32.16,32.12,32.13,5502.0,32.14,32.16,32.12,32.13,5502.0
2017-03-10 14:25:00,32.14,32.2,32.13,32.17,5312.0,32.14,32.2,32.13,32.17,5312.0
2017-03-10 14:30:00,32.18,32.18,32.09,32.12,4850.0,32.18,32.18,32.09,32.12,4850.0
2017-03-10 14:35:00,32.13,32.18,32.12,32.14,2618.0,32.13,32.18,32.12,32.14,2618.0
2017-03-10 14:40:00,32.12,32.14,32.11,32.13,6095.0,32.12,32.14,32.11,32.13,6095.0
2017-03-10 14:45:00,32.12,32.13,32.1,32.11,6100.0,32.12,32.13,32.1,32.11,6100.0
2017-03-10 14:50:00,32.11,32.13,32.09,32.1,2400.0,32.11,32.13,32.09,32.1,2400.0
2017-03-10 14:55:00,32.09,32.11,32.07,32.08,6489.0,32.09,32.11,32.07,32.08,6489.0
2017-03-10 15:00:00,32.1,32.11,32.09,32.11,4784.0,32.1,32.11,32.09,32.11,4784.0
2017-03-10 15:05:00,32.1,32.13,32.09,32.13,4229.0,32.1,32.13,32.09,32.13,4229.0
2017-03-10 15:10:00,32.12,32.15,32.12,32.14,5927.0,32.12,32.15,32.12,32.14,5927.0
2017-03-10 15:15:00,32.15,32.17,32.13,32.15,7904.0,32.15,32.17,32.13,32.15,7904.0
2017-03-10 15:20:00,32.15,32.18,32.13,32.15,9936.0,32.15,32.18,32.13,32.15,9936.0
2017-03-10 15:25:00,32.16,32.21,32.15,32.21,9237.0,32.16,32.21,32.15,32.21,9237.0
2017-03-10 15:30:00,32.21,32.27,32.21,32.26,11671.0,32.21,32.27,32.21,32.26,11671.0
2017-03-10 15:35:00,32.26,32.29,32.25,32.28,18523.0,32.26,32.29,32.25,32.28,18523.0
2017-03-10 15:40:00,32.28,32.31,32.25,32.31,29991.0,32.28,32.31,32.25,32.31,29991.0
2017-03-10 15:45:00,32.31,32.31,32.28,32.3,37512.0,32.31,32.31,32.28,32.3,37512.0
2017-03-10 15:50:00,32.3,32.37,32.3,32.37,54916.0,32.3,32.37,32.3,32.37,54916.0
2017-03-10 15:55:00,32.38,32.4,32.34,32.4,132549.0,32.38,32.4,32.34,32.4,132549.0
2017-03-13 09:30:00,32.1,32.4,32.03,32.13,64093.0,32.1,32.4,32.03,32.13,64093.0
2017-03-13 09:35:00,32.13,32.4,32.13,32.37,34387.0,32.13,32.4,32.13,32.37,34387.0
2017-03-13 09:40:00,32.37,32.47,32.17,32.35,38666.0,32.37,32.47,32.17,32.35,38666.0
2017-03-13 09:45:00,32.36,32.36,32.1,32.11,20659.0,32.36,32.36,32.1,32.11,20659.0
2017-03-13 09:50:00,32.11,32.19,32.08,32.11,23492.0,32.11,32.19,32.08,32.11,23492.0
2017-03-13 09:55:00,32.12,32.13,31.98,32.12,64040.0,32.12,32.13,31.98,32.12,64040.0
2017-03-13 10:00:00,32.15,32.17,32.0,32.04,42057.0,32.15,32.17,32.0,32.04,42057.0
2017-03-13 10:05:00,32.04,32.07,31.93,31.93,24642.0,32.04,32.07,31.93,31.93,24642.0
2017-03-13 10:10:00,31.95,32.14,31.95,32.14,42084.0,31.95,32.14,31.95,32.14,42084.0
2017-03-13 10:15:00,32.16,32.4,32.16,32.37,46895.0,32.16,32.4,32.16,32.37,46895.0
2017-03-13 10:20:00,32.37,32.38,32.18,32.19,25408.0,32.37,32.38,32.18,32.19,25408.0
2017-03-13 10:25:00,32.19,32.35,32.19,32.32,28511.0,32.19,32.35,32.19,32.32,28511.0
2017-03-13 10:30:00,32.33,32.47,32.33,32.41,33400.0,32.33,32.47,32.33,32.41,33400.0
2017-03-13 10:35:00,32.41,32.44,32.33,32.35,26838.0,32.41,32.44,32.33,32.35,26838.0
2017-03-13 10:40:00,32.36,32.36,32.21,32.21,29468.0,32.36,32.36,32.21,32.21,29468.0
2017-03-13 10:45:00,32.2,32.26,32.08,32.26,35747.0,32.2,32.26,32.08,32.26,35747.0
2017-03-13 10:50:00,32.26,32.26,32.12,32.12,17507.0,32.26,32.26,32.12,32.12,17507.0
2017-03-13 10:55:00,32.12,32.17,32.11,32.14,14405.0,32.12,32.17,32.11,32.14,14405.0
2017-03-13 11:00:00,32.16,32.16,32.07,32.11,14098.0,32.16,32.16,32.07,32.11,14098.0
2017-03-13 11:05:00,32.11,32.14,32.1,32.12,21421.0,32.11,32.14,32.1,32.12,21421.0
2017-03-13 11:10:00,32.13,32.14,32.06,32.12,21326.0,32.13,32.14,32.06,32.12,21326.0
2017-03-13 11:15:00,32.11,32.15,32.03,32.12,29634.0,32.11,32.15,32.03,32.12,29634.0
2017-03-13 11:20:00,32.12,32.12,32.0,32.04,15705.0,32.12,32.12,32.0,32.04,15705.0
2017-03-13 11:25:00,32.04,32.07,32.03,32.07,10454.0,32.04,32.07,32.03,32.07,10454.0
2017-03-13 11:30:00,32.08,32.17,32.08,32.12,31961.0,32.08,32.17,32.08,32.12,31961.0
2017-03-13 11:35:00,32.12,32.22,32.11,32.22,6732.0,32.12,32.22,32.11,32.22,6732.0
2017-03-13 11:40:00,32.22,32.28,32.21,32.22,30423.0,32.22,32.28,32.21,32.22,30423.0
2017-03-13 11:45:00,32.21,32.21,32.15,32.2,14652.0,32.21,32.21,32.15,32.2,14652.0
2017-03-13 11:50:00,32.22,32.23,32.14,32.17,12034.0,32.22,32.23,32.14,32.17,12034.0
2017-03-13 11:55:00,32.17,32.17,32.12,32.13,8678.0,32.17,32.17,32.12,32.13,8678.0
2017-03-13 12:00:00,32.12,32.32,32.12,32.32,22422.0,32.12,32.32,32.12,32.32,22422.0
2017-03-13 12:05:00,32.33,32.4,32.27,32.28,17725.0,32.33,32.4,32.27,32.28,17725.0
2017-03-13 12:10:00,32.27,32.32,32.26,32.29,7748.0,32.27,32.32,32.26,32.29,7748.0
2017-03-13 12:15:00,32.3,32.31,32.22,32.26,10847.0,32.3,32.31,32.22,32.26,10847.0
2017-03-13 12:20:00,32.27,32.35,32.26,32.26,24699.0,32.27,32.35,32.26,32.26,24699.0
2017-03-13 12:25:00,32.27,32.32,32.25,32.27,9655.0,32.27,32.32,32.25,32.27,9655.0
2017-03-13 12:30:00,32.26,32.34,32.26,32.29,12333.0,32.26,32.34,32.26,32.29,12333.0
2017-03-13 12:35:00,32.3,32.3,32.23,32.24,12493.0,32.3,32.3,32.23,32.24,12493.0
2017-03-13 12:40:00,32.22,32.29,32.21,32.28,20179.0,32.22,32.29,32.21,32.28,20179.0
2017-03-13 12:45:00,32.27,32.34,32.25,32.32,12520.0,32.27,32.34,32.25,32.32,12520.0
2017-03-13 12:50:00,32.33,32.34,32.3,32.32,10140.0,32.33,32.34,32.3,32.32,10140.0
2017-03-13 12:55:00,32.31,32.34,32.27,32.32,10858.0,32.31,32.34,32.27,32.32,10858.0
2017-03-13 13:00:00,32.32,32.34,32.31,32.32,7935.0,32.32,32.34,32.31,32.32,7935.0
2017-03-13 13:05:00,32.32,32.32,32.25,32.26,16742.0,32.32,32.32,32.25,32.26,16742.0
2017-03-13 13:10:00,32.25,32.28,32.22,32.27,11161.0,32.25,32.28,32.22,32.27,11161.0
2017-03-13 13:15:00,32.28,32.3,32.23,32.23,8350.0,32.28,32.3,32.23,32.23,8350.0
2017-03-13 13:20:00,32.22,32.26,32.21,32.22,8341.0,32.22,32.26,32.21,32.22,8341.0
2017-03-13 13:25:00,32.21,32.23,32.18,32.18,9449.0,32.21,32.23,32.18,32.18,9449.0
2017-03-13 13:30:00,32.18,32.23,32.15,32.23,14331.0,32.18,32.23,32.15,32.23,14331.0
2017-03-13 13:35:00,32.21,32.29,32.21,32.27,15493.0,32.21,32.29,32.21,32.27,15493.0
2017-03-13 13:40:00,32.26,32.33,32.26,32.32,11457.0,32.26,32.33,32.26,32.32,11457.0
2017-03-13 13:45:00,32.31,32.34,32.29,32.33,10200.0,32.31,32.34,32.29,32.33,10200.0
2017-03-13 13:50:00,32.3,32.39,32.28,32.39,25889.0,32.3,32.39,32.28,32.39,25889.0
2017-03-13 13:55:00,32.38,32.41,32.34,32.35,9669.0,32.38,32.41,32.34,32.35,9669.0
2017-03-13 14:00:00,32.34,32.37,32.28,32.28,16803.0,32.34,32.37,32.28,32.28,16803.0
2017-03-13 14:05:00,32.29,32.31,32.25,32.27,9660.0,32.29,32.31,32.25,32.27,9660.0
2017-03-13 14:10:00,32.26,32.29,32.26,32.27,8685.0,32.26,32.29,32.26,32.27,8685.0
2017-03-13 14:15:00,32.27,32.29,32.25,32.26,13514.0,32.27,32.29,32.25,32.26,13514.0
2017-03-13 14:20:00,32.25,32.25,32.22,32.25,10584.0,32.25,32.25,32.22,32.25,10584.0
2017-03-13 14:25:00,32.25,32.33,32.24,32.25,13015.0,32.25,32.33,32.24,32.25,13015.0
2017-03-13 14:30:00,32.25,32.32,32.24,32.32,10424.0,32.25,32.32,32.24,32.32,10424.0
2017-03-13 14:35:00,32.33,32.35,32.31,32.34,14228.0,32.33,32.35,32.31,32.34,14228.0
2017-03-13 14:40:00,32.34,32.44,32.34,32.41,20741.0,32.34,32.44,32.34,32.41,20741.0
2017-03-13 14:45:00,32.42,32.5,32.42,32.48,41351.0,32.42,32.5,32.42,32.48,41351.0
2017-03-13 14:50:00,32.48,32.53,32.47,32.5,25730.0,32.48,32.53,32.47,32.5,25730.0
2017-03-13 14:55:00,32.5,32.51,32.45,32.51,23349.0,32.5,32.51,32.45,32.51,23349.0
2017-03-13 15:00:00,32.51,32.51,32.47,32.48,19387.0,32.51,32.51,32.47,32.48,19387.0
2017-03-13 15:05:00,32.47,32.57,32.47,32.52,29521.0,32.47,32.57,32.47,32.52,29521.0
2017-03-13 15:10:00,32.52,32.54,32.49,32.53,16268.0,32.52,32.54,32.49,32.53,16268.0
2017-03-13 15:15:00,32.53,32.65,32.53,32.63,26548.0,32.53,32.65,32.53,32.63,26548.0
2017-03-13 15:20:00,32.63,32.65,32.58,32.58,20634.0,32.63,32.65,32.58,32.58,20634.0
2017-03-13 15:25:00,32.59,32.69,32.58,32.63,35976.0,32.59,32.69,32.58,32.63,35976.0
2017-03-13 15:30:00,32.64,32.64,32.59,32.63,32076.0,32.64,32.64,32.59,32.63,32076.0
2017-03-13 15:35:00,32.63,32.68,32.62,32.65,45279.0,32.63,32.68,32.62,32.65,45279.0
2017-03-13 15:40:00,32.64,32.7,32.64,32.7,26985.0,32.64,32.7,32.64,32.7,26985.0
2017-03-13 15:45:00,32.69,32.74,32.66,32.73,46243.0,32.69,32.74,32.66,32.73,46243.0
2017-03-13 15:50:00,32.73,32.81,32.73,32.8,69299.0,32.73,32.81,32.73,32.8,69299.0
2017-03-13 15:55:00,32.81,32.86,32.76,32.84,124313.0,32.81,32.86,32.76,32.84,124313.0
2017-03-14 09:30:00,32.54,32.58,32.34,32.49,34105.0,32.54,32.58,32.34,32.49,34105.0
2017-03-14 09:35:00,32.5,32.5,32.36,32.4,20137.0,32.5,32.5,32.36,32.4,20137.0
2017-03-14 09:40:00,32.41,32.56,32.28,32.4,18713.0,32.41,32.56,32.28,32.4,18713.0
2017-03-14 09:45:00,32.38,32.4,32.25,32.3,18585.0,32.38,32.4,32.25,32.3,18585.0
2017-03-14 09:50:00,32.34,32.34,32.15,32.15,15706.0,32.34,32.34,32.15,32.15,15706.0
2017-03-14 09:55:00,32.16,32.28,32.14,32.21,25480.0,32.16,32.28,32.14,32.21,25480.0
2017-03-14 10:00:00,32.2,32.21,32.12,32.14,33136.0,32.2,32.21,32.12,32.14,33136.0
2017-03-14 10:05:00,32.13,32.21,32.08,32.1,24317.0,32.13,32.21,32.08,32.1,24317.0
2017-03-14 10:10:00,32.1,32.21,32.06,32.18,20549.0,32.1,32.21,32.06,32.18,20549.0
2017-03-14 10:15:00,32.18,32.18,32.06,32.06,26573.0,32.18,32.18,32.06,32.06,26573.0
2017-03-14 10:20:00,32.04,32.13,32.0,32.04,21862.0,32.04,32.13,32.0,32.04,21862.0
2017-03-14 10:25:00,32.03,32.04,31.97,32.02,49091.0,32.03,32.04,31.97,32.02,49091.0
2017-03-14 10:30:00,32.01,32.09,31.99,32.0,30750.0,32.01,32.09,31.99,32.0,30750.0
2017-03-14 10:35:00,32.01,32.16,31.97,32.12,25445.0,32.01,32.16,31.97,32.12,25445.0
2017-03-14 10:40:00,32.11,32.22,32.04,32.2,33260.0,32.11,32.22,32.04,32.2,33260.0
2017-03-14 10:45:00,32.18,32.22,32.15,32.16,17257.0,32.18,32.22,32.15,32.16,17257.0
2017-03-14 10:50:00,32.16,32.21,32.11,32.13,20518.0,32.16,32.21,32.11,32.13,20518.0
2017-03-14 10:55:00,32.13,32.17,32.1,32.14,20885.0,32.13,32.17,32.1,32.14,20885.0
2017-03-14 11:00:00,32.15,32.19,32.08,32.15,30892.0,32.15,32.19,32.08,32.15,30892.0
2017-03-14 11:05:00,32.15,32.16,32.08,32.12,24316.0,32.15,32.16,32.08,32.12,24316.0
2017-03-14 11:10:00,32.11,32.13,32.06,32.09,14200.0,32.11,32.13,32.06,32.09,14200.0
2017-03-14 11:15:00,32.08,32.23,32.04,32.22,42258.0,32.08,32.23,32.04,32.22,42258.0
2017-03-14 11:20:00,32.23,32.28,32.19,32.2,35906.0,32.23,32.28,32.19,32.2,35906.0
2017-03-14 11:25:00,32.2,32.3,32.2,32.29,16149.0,32.2,32.3,32.2,32.29,16149.0
2017-03-14 11:30:00,32.27,32.33,32.27,32.32,11500.0,32.27,32.33,32.27,32.32,11500.0
2017-03-14 11:35:00,32.33,32.41,32.28,32.4,31729.0,32.33,32.41,32.28,32.4,31729.0
2017-03-14 11:40:00,32.4,32.4,32.34,32.35,9500.0,32.4,32.4,32.34,32.35,9500.0
2017-03-14 11:45:00,32.35,32.44,32.31,32.33,39503.0,32.35,32.44,32.31,32.33,39503.0
2017-03-14 11:50:00,32.34,32.42,32.34,32.4,13179.0,32.34,32.42,32.34,32.4,13179.0
2017-03-14 11:55:00,32.4,32.47,32.4,32.43,7300.0,32.4,32.47,32.4,32.43,7300.0
2017-03-14 12:00:00,32.44,32.46,32.4,32.42,8460.0,32.44,32.46,32.4,32.42,8460.0
2017-03-14 12:05:00,32.4,32.4,32.3,32.31,8210.0,32.4,32.4,32.3,32.31,8210.0
2017-03-14 12:10:00,32.32,32.32,32.18,32.2,34972.0,32.32,32.32,32.18,32.2,34972.0
2017-03-14 12:15:00,32.21,32.26,32.19,32.2,12628.0,32.21,32.26,32.19,32.2,12628.0
2017-03-14 12:20:00,32.2,32.24,32.2,32.22,12941.0,32.2,32.24,32.2,32.22,12941.0
2017-03-14 12:25:00,32.22,32.22,32.17,32.18,13751.0,32.22,32.22,32.17,32.18,13751.0
2017-03-14 12:30:00,32.19,32.27,32.13,32.25,32890.0,32.19,32.27,32.13,32.25,32890.0
2017-03-14 12:35:00,32.26,32.26,32.18,32.2,11203.0,32.26,32.26,32.18,32.2,11203.0
2017-03-14 12:40:00,32.19,32.25,32.18,32.2,10743.0,32.19,32.25,32.18,32.2,10743.0
2017-03-14 12:45:00,32.2,32.21,32.16,32.18,10888.0,32.2,32.21,32.16,32.18,10888.0
2017-03-14 12:50:00,32.18,32.18,32.11,32.17,15051.0,32.18,32.18,32.11,32.17,15051.0
2017-03-14 12:55:00,32.17,32.2,32.13,32.15,21189.0,32.17,32.2,32.13,32.15,21189.0
2017-03-14 13:00:00,32.16,32.2,32.14,32.16,18200.0,32.16,32.2,32.14,32.16,18200.0
2017-03-14 13:05:00,32.17,32.17,32.09,32.1,20369.0,32.17,32.17,32.09,32.1,20369.0
2017-03-14 13:10:00,32.11,32.21,32.09,32.16,18570.0,32.11,32.21,32.09,32.16,18570.0
2017-03-14 13:15:00,32.17,32.22,32.15,32.15,35915.0,32.17,32.22,32.15,32.15,35915.0
2017-03-14 13:20:00,32.16,32.17,31.98,32.02,110897.0,32.16,32.17,31.98,32.02,110897.0
2017-03-14 13:25:00,32.02,32.05,32.0,32.02,21644.0,32.02,32.05,32.0,32.02,21644.0
2017-03-14 13:30:00,32.02,32.03,32.0,32.02,36376.0,32.02,32.03,32.0,32.02,36376.0
2017-03-14 13:35:00,32.02,32.11,32.0,32.07,39360.0,32.02,32.11,32.0,32.07,39360.0
2017-03-14 13:40:00,32.08,32.08,32.01,32.07,16917.0,32.08,32.08,32.01,32.07,16917.0
2017-03-14 13:45:00,32.08,32.13,32.06,32.08,16183.0,32.08,32.13,32.06,32.08,16183.0
2017-03-14 13:50:00,32.08,32.09,32.05,32.07,13409.0,32.08,32.09,32.05,32.07,13409.0
2017-03-14 13:55:00,32.08,32.08,32.0,32.05,26391.0,32.08,32.08,32.0,32.05,26391.0
2017-03-14 14:00:00,32.05,32.06,32.0,32.0,16499.0,32.05,32.06,32.0,32.0,16499.0
2017-03-14 14:05:00,32.0,32.08,32.0,32.07,24684.0,32.0,32.08,32.0,32.07,24684.0
2017-03-14 14:10:00,32.08,32.12,32.07,32.07,26709.0,32.08,32.12,32.07,32.07,26709.0
2017-03-14 14:15:00,32.08,32.12,32.05,32.07,18449.0,32.08,32.12,32.05,32.07,18449.0
2017-03-14 14:20:00,32.07,32.13,32.06,32.12,25378.0,32.07,32.13,32.06,32.12,25378.0
2017-03-14 14:25:00,32.13,32.19,32.12,32.13,18120.0,32.13,32.19,32.12,32.13,18120.0
2017-03-14 14:30:00,32.14,32.17,32.14,32.14,20757.0,32.14,32.17,32.14,32.14,20757.0
2017-03-14 14:35:00,32.14,32.15,32.05,32.05,23044.0,32.14,32.15,32.05,32.05,23044.0
2017-03-14 14:40:00,32.05,32.13,32.04,32.11,29578.0,32.05,32.13,32.04,32.11,29578.0
2017-03-14 14:45:00,32.1,32.11,32.03,32.05,19400.0,32.1,32.11,32.03,32.05,19400.0
2017-03-14 14:50:00,32.05,32.11,32.03,32.1,27905.0,32.05,32.11,32.03,32.1,27905.0
2017-03-14 14:55:00,32.09,32.1,32.06,32.07,21010.0,32.09,32.1,32.06,32.07,21010.0
2017-03-14 15:00:00,32.07,32.17,32.07,32.13,27152.0,32.07,32.17,32.07,32.13,27152.0
2017-03-14 15:05:00,32.13,32.21,32.13,32.2,30717.0,32.13,32.21,32.13,32.2,30717.0
2017-03-14 15:10:00,32.2,32.24,32.16,32.18,49447.0,32.2,32.24,32.16,32.18,49447.0
2017-03-14 15:15:00,32.17,32.19,32.15,32.18,17495.0,32.17,32.19,32.15,32.18,17495.0
2017-03-14 15:20:00,32.19,32.2,32.14,32.19,24906.0,32.19,32.2,32.14,32.19,24906.0
2017-03-14 15:25:00,32.19,32.19,32.16,32.17,29794.0,32.19,32.19,32.16,32.17,29794.0
2017-03-14 15:30:00,32.18,32.19,32.1,32.11,39041.0,32.18,32.19,32.1,32.11,39041.0
2017-03-14 15:35:00,32.11,32.17,32.1,32.15,49441.0,32.11,32.17,32.1,32.15,49441.0
2017-03-14 15:40:00,32.15,32.15,32.11,32.12,28407.0,32.15,32.15,32.11,32.12,28407.0
2017-03-14 15:45:00,32.12,32.16,32.11,32.16,59456.0,32.12,32.16,32.11,32.16,59456.0
2017-03-14 15:50:00,32.15,32.16,32.07,32.09,85933.0,32.15,32.16,32.07,32.09,85933.0
2017-03-14 15:55:00,32.09,32.13,32.05,32.09,195848.0,32.09,32.13,32.05,32.09,195848.0
2017-03-15 09:30:00,32.06,32.28,31.86,31.87,43378.0,32.06,32.28,31.86,31.87,43378.0
2017-03-15 09:35:00,31.91,32.04,31.86,32.02,26566.0,31.91,32.04,31.86,32.02,26566.0
2017-03-15 09:40:00,32.03,32.13,31.94,32.13,35149.0,32.03,32.13,31.94,32.13,35149.0
2017-03-15 09:45:00,32.11,32.11,32.0,32.0,27387.0,32.11,32.11,32.0,32.0,27387.0
2017-03-15 09:50:00,32.0,32.01,31.93,31.96,29774.0,32.0,32.01,31.93,31.96,29774.0
2017-03-15 09:55:00,31.96,31.98,31.89,31.9,51551.0,31.96,31.98,31.89,31.9,51551.0
2017-03-15 10:00:00,31.9,32.03,31.88,31.9,38301.0,31.9,32.03,31.88,31.9,38301.0
2017-03-15 10:05:00,31.92,32.01,31.88,31.99,22763.0,31.92,32.01,31.88,31.99,22763.0
2017-03-15 10:10:00,32.01,32.03,31.91,31.96,36279.0,32.01,32.03,31.91,31.96,36279.0
2017-03-15 10:15:00,31.97,32.07,31.96,32.06,25520.0,31.97,32.07,31.96,32.06,25520.0
2017-03-15 10:20:00,32.05,32.05,31.92,31.92,21109.0,32.05,32.05,31.92,31.92,21109.0
2017-03-15 10:25:00,31.94,32.03,31.93,32.0,16518.0,31.94,32.03,31.93,32.0,16518.0
2017-03-15 10:30:00,32.01,32.08,31.98,32.05,32683.0,32.01,32.08,31.98,32.05,32683.0
2017-03-15 10:35:00,32.03,32.07,32.0,32.03,18750.0,32.03,32.07,32.0,32.03,18750.0
2017-03-15 10:40:00,31.99,32.11,31.99,32.09,25005.0,31.99,32.11,31.99,32.09,25005.0
2017-03-15 10:45:00,32.09,32.19,32.08,32.19,14520.0,32.09,32.19,32.08,32.19,14520.0
2017-03-15 10:50:00,32.19,32.25,32.13,32.21,21822.0,32.19,32.25,32.13,32.21,21822.0
2017-03-15 10:55:00,32.22,32.32,32.21,32.29,24372.0,32.22,32.32,32.21,32.29,24372.0
2017-03-15 11:00:00,32.29,32.39,32.29,32.34,32254.0,32.29,32.39,32.29,32.34,32254.0
2017-03-15 11:05:00,32.34,32.39,32.3,32.34,22660.0,32.34,32.39,32.3,32.34,22660.0
2017-03-15 11:10:00,32.34,32.44,32.34,32.36,57919.0,32.34,32.44,32.34,32.36,57919.0
2017-03-15 11:15:00,32.37,32.46,32.37,32.46,11398.0,32.37,32.46,32.37,32.46,11398.0
2017-03-15 11:20:00,32.46,32.46,32.4,32.42,23903.0,32.46,32.46,32.4,32.42,23903.0
2017-03-15 11:25:00,32.42,32.43,32.26,32.34,23445.0,32.42,32.43,32.26,32.34,23445.0
2017-03-15 11:30:00,32.34,32.5,32.33,32.47,20915.0,32.34,32.5,32.33,32.47,20915.0
2017-03-15 11:35:00,32.47,32.47,32.38,32.43,9802.0,32.47,32.47,32.38,32.43,9802.0
2017-03-15 11:40:00,32.43,32.48,32.39,32.46,16627.0,32.43,32.48,32.39,32.46,16627.0
2017-03-15 11:45:00,32.46,32.48,32.43,32.47,16965.0,32.46,32.48,32.43,32.47,16965.0
2017-03-15 11:50:00,32.48,32.49,32.43,32.48,13357.0,32.48,32.49,32.43,32.48,13357.0
2017-03-15 11:55:00,32.48,32.62,32.48,32.58,44120.0,32.48,32.62,32.48,32.58,44120.0
2017-03-15 12:00:00,32.58,32.67,32.57,32.67,18668.0,32.58,32.67,32.57,32.67,18668.0
2017-03-15 12:05:00,32.68,32.69,32.53,32.56,54513.0,32.68,32.69,32.53,32.56,54513.0
2017-03-15 12:10:00,32.57,32.57,32.51,32.53,10607.0,32.57,32.57,32.51,32.53,10607.0
2017-03-15 12:15:00,32.53,32.58,32.53,32.56,11893.0,32.53,32.58,32.53,32.56,11893.0
2017-03-15 12:20:00,32.56,32.63,32.55,32.63,18050.0,32.56,32.63,32.55,32.63,18050.0
2017-03-15 12:25:00,32.64,32.67,32.64,32.65,17201.0,32.64,32.67,32.64,32.65,17201.0
2017-03-15 12:30:00,32.66,32.73,32.64,32.73,16306.0,32.66,32.73,32.64,32.73,16306.0
2017-03-15 12:35:00,32.73,32.74,32.7,32.71,14317.0,32.73,32.74,32.7,32.71,14317.0
2017-03-15 12:40:00,32.72,32.79,32.71,32.75,21074.0,32.72,32.79,32.71,32.75,21074.0
2017-03-15 12:45:00,32.76,32.79,32.75,32.78,22468.0,32.76,32.79,32.75,32.78,22468.0
2017-03-15 12:50:00,32.77,32.77,32.69,32.71,15121.0,32.77,32.77,32.69,32.71,15121.0
2017-03-15 12:55:00,32.72,32.77,32.72,32.76,13302.0,32.72,32.77,32.72,32.76,13302.0
2017-03-15 13:00:00,32.76,32.77,32.73,32.74,12216.0,32.76,32.77,32.73,32.74,12216.0
2017-03-15 13:05:00,32.73,32.81,32.73,32.81,33928.0,32.73,32.81,32.73,32.81,33928.0
2017-03-15 13:10:00,32.82,32.82,32.76,32.76,10824.0,32.82,32.82,32.76,32.76,10824.0
2017-03-15 13:15:00,32.75,32.75,32.65,32.66,19443.0,32.75,32.75,32.65,32.66,19443.0
2017-03-15 13:20:00,32.66,32.71,32.66,32.68,12115.0,32.66,32.71,32.66,32.68,12115.0
2017-03-15 13:25:00,32.66,32.66,32.61,32.63,13183.0,32.66,32.66,32.61,32.63,13183.0
2017-03-15 13:30:00,32.63,32.72,32.62,32.71,67436.0,32.63,32.72,32.62,32.71,67436.0
2017-03-15 13:35:00,32.72,32.75,32.68,32.72,15925.0,32.72,32.75,32.68,32.72,15925.0
2017-03-15 13:40:00,32.71,32.77,32.71,32.77,8331.0,32.71,32.77,32.71,32.77,8331.0
2017-03-15 13:45:00,32.77,32.83,32.74,32.79,42264.0,32.77,32.83,32.74,32.79,42264.0
2017-03-15 13:50:00,32.79,32.85,32.75,32.82,40296.0,32.79,32.85,32.75,32.82,40296.0
2017-03-15 13:55:00,32.82,32.94,32.78,32.9,22425.0,32.82,32.94,32.78,32.9,22425.0
2017-03-15 14:00:00,32.92,33.12,32.87,33.06,54858.0,32.92,33.12,32.87,33.06,54858.0
2017-03-15 14:05:00,33.09,33.13,32.91,32.92,43014.0,33.09,33.13,32.91,32.92,43014.0
2017-03-15 14:10:00,32.92,33.01,32.91,32.95,20881.0,32.92,33.01,32.91,32.95,20881.0
2017-03-15 14:15:00,32.94,32.98,32.89,32.9,16667.0,32.94,32.98,32.89,32.9,16667.0
2017-03-15 14:20:00,32.91,33.02,32.89,33.02,21687.0,32.91,33.02,32.89,33.02,21687.0
2017-03-15 14:25:00,32.99,33.07,32.99,33.01,19322.0,32.99,33.07,32.99,33.01,19322.0
2017-03-15 14:30:00,33.01,33.03,32.9,32.92,15416.0,33.01,33.03,32.9,32.92,15416.0
2017-03-15 14:35:00,32.91,32.91,32.83,32.9,25371.0,32.91,32.91,32.83,32.9,25371.0
2017-03-15 14:40:00,32.9,32.93,32.84,32.91,20067.0,32.9,32.93,32.84,32.91,20067.0
2017-03-15 14:45:00,32.92,33.05,32.92,32.92,21083.0,32.92,33.05,32.92,32.92,21083.0
2017-03-15 14:50:00,32.95,33.06,32.93,33.06,14016.0,32.95,33.06,32.93,33.06,14016.0
2017-03-15 14:55:00,33.05,33.06,32.99,33.06,24769.0,33.05,33.06,32.99,33.06,24769.0
2017-03-15 15:00:00,33.06,33.09,33.01,33.04,17130.0,33.06,33.09,33.01,33.04,17130.0
2017-03-15 15:05:00,33.03,33.07,33.01,33.05,21028.0,33.03,33.07,33.01,33.05,21028.0
2017-03-15 15:10:00,33.06,33.12,33.04,33.07,26697.0,33.06,33.12,33.04,33.07,26697.0
2017-03-15 15:15:00,33.09,33.12,33.07,33.08,16098.0,33.09,33.12,33.07,33.08,16098.0
2017-03-15 15:20:00,33.07,33.08,33.02,33.07,18818.0,33.07,33.08,33.02,33.07,18818.0
2017-03-15 15:25:00,33.08,33.13,33.06,33.11,17418.0,33.08,33.13,33.06,33.11,17418.0
2017-03-15 15:30:00,33.11,33.14,33.08,33.11,41289.0,33.11,33.14,33.08,33.11,41289.0
2017-03-15 15:35:00,33.12,33.15,33.07,33.09,51320.0,33.12,33.15,33.07,33.09,51320.0
2017-03-15 15:40:00,33.09,33.11,33.06,33.1,30593.0,33.09,33.11,33.06,33.1,30593.0
2017-03-15 15:45:00,33.1,33.1,32.97,32.98,68327.0,33.1,33.1,32.97,32.98,68327.0
2017-03-15 15:50:00,32.98,33.07,32.97,33.05,57834.0,32.98,33.07,32.97,33.05,57834.0
2017-03-15 15:55:00,33.04,33.06,32.96,32.98,87069.0,33.04,33.06,32.96,32.98,87069.0
2017-03-16 09:30:00,33.18,33.6,33.18,33.47,50772.0,33.18,33.6,33.18,33.47,50772.0
2017-03-16 09:35:00,33.48,33.71,33.3,33.7,38580.0,33.48,33.71,33.3,33.7,38580.0
2017-03-16 09:40:00,33.67,34.05,33.66,33.76,93986.0,33.67,34.05,33.66,33.76,93986.0
2017-03-16 09:45:00,33.76,33.93,33.62,33.7,36649.0,33.76,33.93,33.62,33.7,36649.0
2017-03-16 09:50:00,33.69,33.82,33.6,33.76,30383.0,33.69,33.82,33.6,33.76,30383.0
2017-03-16 09:55:00,33.77,33.85,33.66,33.83,33265.0,33.77,33.85,33.66,33.83,33265.0
2017-03-16 10:00:00,33.83,33.92,33.8,33.89,33743.0,33.83,33.92,33.8,33.89,33743.0
2017-03-16 10:05:00,33.89,33.89,33.72,33.72,32315.0,33.89,33.89,33.72,33.72,32315.0
2017-03-16 10:10:00,33.72,33.74,33.51,33.64,37795.0,33.72,33.74,33.51,33.64,37795.0
2017-03-16 10:15:00,33.62,33.65,33.48,33.5,29107.0,33.62,33.65,33.48,33.5,29107.0
2017-03-16 10:20:00,33.49,33.57,33.4,33.45,21424.0,33.49,33.57,33.4,33.45,21424.0
2017-03-16 10:25:00,33.45,33.5,33.35,33.41,56002.0,33.45,33.5,33.35,33.41,56002.0
2017-03-16 10:30:00,33.45,33.65,33.44,33.65,25495.0,33.45,33.65,33.44,33.65,25495.0
2017-03-16 10:35:00,33.65,33.65,33.51,33.55,21857.0,33.65,33.65,33.51,33.55,21857.0
2017-03-16 10:40:00,33.51,33.57,33.5,33.54,16135.0,33.51,33.57,33.5,33.54,16135.0
2017-03-16 10:45:00,33.54,33.54,33.47,33.54,26983.0,33.54,33.54,33.47,33.54,26983.0
2017-03-16 10:50:00,33.53,33.55,33.44,33.45,20988.0,33.53,33.55,33.44,33.45,20988.0
2017-03-16 10:55:00,33.45,33.49,33.37,33.39,23145.0,33.45,33.49,33.37,33.39,23145.0
2017-03-16 11:00:00,33.41,33.41,33.26,33.32,24739.0,33.41,33.41,33.26,33.32,24739.0
2017-03-16 11:05:00,33.32,33.32,33.25,33.28,15775.0,33.32,33.32,33.25,33.28,15775.0
2017-03-16 11:10:00,33.28,33.34,33.26,33.31,22436.0,33.28,33.34,33.26,33.31,22436.0
2017-03-16 11:15:00,33.3,33.32,33.27,33.27,10840.0,33.3,33.32,33.27,33.27,10840.0
2017-03-16 11:20:00,33.27,33.27,33.12,33.13,27063.0,33.27,33.27,33.12,33.13,27063.0
2017-03-16 11:25:00,33.12,33.21,33.1,33.14,17103.0,33.12,33.21,33.1,33.14,17103.0
2017-03-16 11:30:00,33.14,33.23,33.14,33.18,10800.0,33.14,33.23,33.14,33.18,10800.0
2017-03-16 11:35:00,33.18,33.24,33.16,33.2,9752.0,33.18,33.24,33.16,33.2,9752.0
2017-03-16 11:40:00,33.19,33.26,33.17,33.21,18986.0,33.19,33.26,33.17,33.21,18986.0
2017-03-16 11:45:00,33.2,33.23,33.18,33.18,13673.0,33.2,33.23,33.18,33.18,13673.0
2017-03-16 11:50:00,33.19,33.22,33.17,33.18,12858.0,33.19,33.22,33.17,33.18,12858.0
2017-03-16 11:55:00,33.19,33.2,33.16,33.19,13085.0,33.19,33.2,33.16,33.19,13085.0
2017-03-16 12:00:00,33.19,33.23,33.17,33.2,13904.0,33.19,33.23,33.17,33.2,13904.0
2017-03-16 12:05:00,33.18,33.2,33.16,33.19,12814.0,33.18,33.2,33.16,33.19,12814.0
2017-03-16 12:10:00,33.18,33.18,33.11,33.12,16723.0,33.18,33.18,33.11,33.12,16723.0
2017-03-16 12:15:00,33.13,33.23,33.13,33.18,14336.0,33.13,33.23,33.13,33.18,14336.0
2017-03-16 12:20:00,33.18,33.23,33.16,33.2,29186.0,33.18,33.23,33.16,33.2,29186.0
2017-03-16 12:25:00,33.2,33.22,33.13,33.13,21394.0,33.2,33.22,33.13,33.13,21394.0
2017-03-16 12:30:00,33.13,33.18,33.11,33.14,20399.0,33.13,33.18,33.11,33.14,20399.0
2017-03-16 12:35:00,33.14,33.15,33.07,33.07,29437.0,33.14,33.15,33.07,33.07,29437.0
2017-03-16 12:40:00,33.06,33.11,33.06,33.1,8035.0,33.06,33.11,33.06,33.1,8035.0
2017-03-16 12:45:00,33.1,33.15,33.1,33.11,11858.0,33.1,33.15,33.1,33.11,11858.0
2017-03-16 12:50:00,33.12,33.13,33.09,33.09,6451.0,33.12,33.13,33.09,33.09,6451.0
2017-03-16 12:55:00,33.09,33.1,33.08,33.09,6729.0,33.09,33.1,33.08,33.09,6729.0
2017-03-16 13:00:00,33.09,33.1,33.05,33.08,11052.0,33.09,33.1,33.05,33.08,11052.0
2017-03-16 13:05:00,33.09,33.09,33.02,33.02,13950.0,33.09,33.09,33.02,33.02,13950.0
2017-03-16 13:10:00,33.01,33.02,32.97,32.98,35861.0,33.01,33.02,32.97,32.98,35861.0
2017-03-16 13:15:00,32.97,32.97,32.86,32.91,26571.0,32.97,32.97,32.86,32.91,26571.0
2017-03-16 13:20:00,32.9,32.94,32.86,32.93,26062.0,32.9,32.94,32.86,32.93,26062.0
2017-03-16 13:25:00,32.92,32.94,32.86,32.89,25638.0,32.92,32.94,32.86,32.89,25638.0
2017-03-16 13:30:00,32.88,32.94,32.88,32.91,12272.0,32.88,32.94,32.88,32.91,12272.0
2017-03-16 13:35:00,32.9,32.93,32.9,32.92,5459.0,32.9,32.93,32.9,32.92,5459.0
2017-03-16 13:40:00,32.93,32.95,32.89,32.91,12569.0,32.93,32.95,32.89,32.91,12569.0
2017-03-16 13:45:00,32.91,32.97,32.91,32.97,7169.0,32.91,32.97,32.91,32.97,7169.0
2017-03-16 13:50:00,32.96,33.0,32.95,32.99,15224.0,32.96,33.0,32.95,32.99,15224.0
2017-03-16 13:55:00,32.97,32.97,32.89,32.89,14855.0,32.97,32.97,32.89,32.89,14855.0
2017-03-16 14:00:00,32.89,32.97,32.88,32.94,9766.0,32.89,32.97,32.88,32.94,9766.0
2017-03-16 14:05:00,32.94,32.98,32.91,32.91,14490.0,32.94,32.98,32.91,32.91,14490.0
2017-03-16 14:10:00,32.92,32.94,32.9,32.93,12833.0,32.92,32.94,32.9,32.93,12833.0
2017-03-16 14:15:00,32.92,33.01,32.92,32.99,16549.0,32.92,33.01,32.92,32.99,16549.0
2017-03-16 14:20:00,32.99,33.01,32.96,33.0,13895.0,32.99,33.01,32.96,33.0,13895.0
2017-03-16 14:25:00,33.01,33.01,32.95,32.97,13100.0,33.01,33.01,32.95,32.97,13100.0
2017-03-16 14:30:00,32.97,33.02,32.97,33.0,22939.0,32.97,33.02,32.97,33.0,22939.0
2017-03-16 14:35:00,33.0,33.04,33.0,33.03,9109.0,33.0,33.04,33.0,33.03,9109.0
2017-03-16 14:40:00,33.02,33.02,32.88,32.89,14038.0,33.02,33.02,32.88,32.89,14038.0
2017-03-16 14:45:00,32.88,32.95,32.87,32.92,12608.0,32.88,32.95,32.87,32.92,12608.0
2017-03-16 14:50:00,32.91,32.93,32.86,32.88,15769.0,32.91,32.93,32.86,32.88,15769.0
2017-03-16 14:55:00,32.88,32.94,32.87,32.91,14050.0,32.88,32.94,32.87,32.91,14050.0
2017-03-16 15:00:00,32.9,32.92,32.87,32.89,17842.0,32.9,32.92,32.87,32.89,17842.0
2017-03-16 15:05:00,32.89,32.9,32.87,32.9,17625.0,32.89,32.9,32.87,32.9,17625.0
2017-03-16 15:10:00,32.9,32.97,32.89,32.96,17666.0,32.9,32.97,32.89,32.96,17666.0
2017-03-16 15:15:00,32.96,33.0,32.95,33.0,11471.0,32.96,33.0,32.95,33.0,11471.0
2017-03-16 15:20:00,32.99,33.06,32.99,33.05,24984.0,32.99,33.06,32.99,33.05,24984.0
2017-03-16 15:25:00,33.04,33.11,33.04,33.09,19554.0,33.04,33.11,33.04,33.09,19554.0
2017-03-16 15:30:00,33.1,33.1,33.02,33.07,33772.0,33.1,33.1,33.02,33.07,33772.0
2017-03-16 15:35:00,33.06,33.07,33.04,33.07,17145.0,33.06,33.07,33.04,33.07,17145.0
2017-03-16 15:40:00,33.07,33.08,32.99,33.04,32153.0,33.07,33.08,32.99,33.04,32153.0
2017-03-16 15:45:00,33.04,33.06,33.01,33.01,34895.0,33.04,33.06,33.01,33.01,34895.0
2017-03-16 15:50:00,33.0,33.03,32.96,32.99,29268.0,33.0,33.03,32.96,32.99,29268.0
2017-03-16 15:55:00,32.99,33.0,32.96,32.98,98381.0,32.99,33.0,32.96,32.98,98381.0
2017-03-17 09:30:00,32.98,33.25,32.97,33.07,90322.0,32.98,33.25,32.97,33.07,90322.0
2017-03-17 09:35:00,33.04,33.07,33.0,33.03,22049.0,33.04,33.07,33.0,33.03,22049.0
2017-03-17 09:40:00,33.0,33.0,32.76,32.85,37694.0,33.0,33.0,32.76,32.85,37694.0
2017-03-17 09:45:00,32.84,32.84,32.62,32.69,35963.0,32.84,32.84,32.62,32.69,35963.0
2017-03-17 09:50:00,32.67,32.7,32.44,32.44,36898.0,32.67,32.7,32.44,32.44,36898.0
2017-03-17 09:55:00,32.42,32.54,32.36,32.38,34835.0,32.42,32.54,32.36,32.38,34835.0
2017-03-17 10:00:00,32.39,32.46,32.3,32.3,35141.0,32.39,32.46,32.3,32.3,35141.0
2017-03-17 10:05:00,32.28,32.38,32.16,32.38,43975.0,32.28,32.38,32.16,32.38,43975.0
2017-03-17 10:10:00,32.39,32.4,32.2,32.2,32550.0,32.39,32.4,32.2,32.2,32550.0
2017-03-17 10:15:00,32.2,32.21,32.12,32.17,49879.0,32.2,32.21,32.12,32.17,49879.0
2017-03-17 10:20:00,32.17,32.31,32.12,32.2,48497.0,32.17,32.31,32.12,32.2,48497.0
2017-03-17 10:25:00,32.19,32.28,32.16,32.27,31384.0,32.19,32.28,32.16,32.27,31384.0
2017-03-17 10:30:00,32.26,32.34,32.21,32.23,53284.0,32.26,32.34,32.21,32.23,53284.0
2017-03-17 10:35:00,32.23,32.29,32.17,32.17,30412.0,32.23,32.29,32.17,32.17,30412.0
2017-03-17 10:40:00,32.18,32.3,32.11,32.14,50246.0,32.18,32.3,32.11,32.14,50246.0
2017-03-17 10:45:00,32.12,32.17,32.08,32.08,28047.0,32.12,32.17,32.08,32.08,28047.0
2017-03-17 10:50:00,32.08,32.19,32.08,32.13,19934.0,32.08,32.19,32.08,32.13,19934.0
2017-03-17 10:55:00,32.12,32.2,32.08,32.2,22611.0,32.12,32.2,32.08,32.2,22611.0
2017-03-17 11:00:00,32.19,32.2,32.03,32.07,58254.0,32.19,32.2,32.03,32.07,58254.0
2017-03-17 11:05:00,32.07,32.1,32.03,32.03,21140.0,32.07,32.1,32.03,32.03,21140.0
2017-03-17 11:10:00,32.02,32.11,31.97,32.11,75064.0,32.02,32.11,31.97,32.11,75064.0
2017-03-17 11:15:00,32.12,32.26,32.09,32.23,34691.0,32.12,32.26,32.09,32.23,34691.0
2017-03-17 11:20:00,32.24,32.3,32.2,32.22,19740.0,32.24,32.3,32.2,32.22,19740.0
2017-03-17 11:25:00,32.23,32.29,32.21,32.26,9000.0,32.23,32.29,32.21,32.26,9000.0
2017-03-17 11:30:00,32.25,32.27,32.1,32.13,55164.0,32.25,32.27,32.1,32.13,55164.0
2017-03-17 11:35:00,32.13,32.14,32.03,32.03,25540.0,32.13,32.14,32.03,32.03,25540.0
2017-03-17 11:40:00,32.05,32.13,32.03,32.11,33451.0,32.05,32.13,32.03,32.11,33451.0
2017-03-17 11:45:00,32.12,32.13,32.07,32.07,12508.0,32.12,32.13,32.07,32.07,12508.0
2017-03-17 11:50:00,32.06,32.08,32.04,32.05,16956.0,32.06,32.08,32.04,32.05,16956.0
2017-03-17 11:55:00,32.06,32.06,31.98,32.03,41756.0,32.06,32.06,31.98,32.03,41756.0
2017-03-17 12:00:00,32.04,32.16,32.03,32.15,15586.0,32.04,32.16,32.03,32.15,15586.0
2017-03-17 12:05:00,32.16,32.2,32.15,32.15,16349.0,32.16,32.2,32.15,32.15,16349.0
2017-03-17 12:10:00,32.15,32.16,32.12,32.14,15428.0,32.15,32.16,32.12,32.14,15428.0
2017-03-17 12:15:00,32.14,32.16,32.13,32.14,8015.0,32.14,32.16,32.13,32.14,8015.0
2017-03-17 12:20:00,32.14,32.2,32.13,32.18,11817.0,32.14,32.2,32.13,32.18,11817.0
2017-03-17 12:25:00,32.18,32.2,32.17,32.18,11250.0,32.18,32.2,32.17,32.18,11250.0
2017-03-17 12:30:00,32.17,32.17,32.09,32.09,23106.0,32.17,32.17,32.09,32.09,23106.0
2017-03-17 12:35:00,32.11,32.13,32.03,32.04,12774.0,32.11,32.13,32.03,32.04,12774.0
2017-03-17 12:40:00,32.04,32.05,31.99,32.05,45063.0,32.04,32.05,31.99,32.05,45063.0
2017-03-17 12:45:00,32.02,32.09,32.02,32.06,19046.0,32.02,32.09,32.02,32.06,19046.0
2017-03-17 12:50:00,32.07,32.14,32.05,32.1,16797.0,32.07,32.14,32.05,32.1,16797.0
2017-03-17 12:55:00,32.1,32.15,32.08,32.13,23134.0,32.1,32.15,32.08,32.13,23134.0
2017-03-17 13:00:00,32.13,32.14,32.06,32.07,16099.0,32.13,32.14,32.06,32.07,16099.0
2017-03-17 13:05:00,32.06,32.11,32.06,32.07,8324.0,32.06,32.11,32.06,32.07,8324.0
2017-03-17 13:10:00,32.07,32.09,32.04,32.04,13200.0,32.07,32.09,32.04,32.04,13200.0
2017-03-17 13:15:00,32.03,32.05,32.0,32.02,24385.0,32.03,32.05,32.0,32.02,24385.0
2017-03-17 13:20:00,32.02,32.05,31.97,32.03,36212.0,32.02,32.05,31.97,32.03,36212.0
2017-03-17 13:25:00,32.04,32.1,32.02,32.06,15179.0,32.04,32.1,32.02,32.06,15179.0
2017-03-17 13:30:00,32.06,32.12,32.05,32.09,9440.0,32.06,32.12,32.05,32.09,9440.0
2017-03-17 13:35:00,32.09,32.1,32.06,32.06,14341.0,32.09,32.1,32.06,32.06,14341.0
2017-03-17 13:40:00,32.06,32.09,32.03,32.09,21217.0,32.06,32.09,32.03,32.09,21217.0
2017-03-17 13:45:00,32.08,32.1,32.04,32.1,28779.0,32.08,32.1,32.04,32.1,28779.0
2017-03-17 13:50:00,32.09,32.11,32.08,32.11,5921.0,32.09,32.11,32.08,32.11,5921.0
2017-03-17 13:55:00,32.1,32.11,32.08,32.08,14268.0,32.1,32.11,32.08,32.08,14268.0
2017-03-17 14:00:00,32.1,32.11,32.04,32.04,12408.0,32.1,32.11,32.04,32.04,12408.0
2017-03-17 14:05:00,32.04,32.07,32.04,32.07,9903.0,32.04,32.07,32.04,32.07,9903.0
2017-03-17 14:10:00,32.06,32.1,32.04,32.08,16380.0,32.06,32.1,32.04,32.08,16380.0
2017-03-17 14:15:00,32.09,32.11,32.07,32.1,8550.0,32.09,32.11,32.07,32.1,8550.0
2017-03-17 14:20:00,32.1,32.11,32.07,32.1,15446.0,32.1,32.11,32.07,32.1,15446.0
2017-03-17 14:25:00,32.1,32.1,32.0,32.0,19199.0,32.1,32.1,32.0,32.0,19199.0
2017-03-17 14:30:00,32.01,32.07,32.01,32.04,14141.0,32.01,32.07,32.01,32.04,14141.0
2017-03-17 14:35:00,32.05,32.09,32.04,32.06,15101.0,32.05,32.09,32.04,32.06,15101.0
2017-03-17 14:40:00,32.07,32.07,32.02,32.07,16171.0,32.07,32.07,32.02,32.07,16171.0
2017-03-17 14:45:00,32.06,32.07,32.04,32.07,10008.0,32.06,32.07,32.04,32.07,10008.0
2017-03-17 14:50:00,32.08,32.1,32.07,32.08,15908.0,32.08,32.1,32.07,32.08,15908.0
2017-03-17 14:55:00,32.08,32.13,32.08,32.11,29626.0,32.08,32.13,32.08,32.11,29626.0
2017-03-17 15:00:00,32.11,32.15,32.1,32.11,18443.0,32.11,32.15,32.1,32.11,18443.0
2017-03-17 15:05:00,32.11,32.16,32.11,32.12,17379.0,32.11,32.16,32.11,32.12,17379.0
2017-03-17 15:10:00,32.12,32.12,32.06,32.1,31437.0,32.12,32.12,32.06,32.1,31437.0
2017-03-17 15:15:00,32.09,32.13,32.08,32.11,26054.0,32.09,32.13,32.08,32.11,26054.0
2017-03-17 15:20:00,32.11,32.14,32.1,32.12,25720.0,32.11,32.14,32.1,32.12,25720.0
2017-03-17 15:25:00,32.11,32.16,32.1,32.14,36339.0,32.11,32.16,32.1,32.14,36339.0
2017-03-17 15:30:00,32.13,32.14,32.1,32.12,81467.0,32.13,32.14,32.1,32.12,81467.0
2017-03-17 15:35:00,32.12,32.14,32.09,32.13,75718.0,32.12,32.14,32.09,32.13,75718.0
2017-03-17 15:40:00,32.13,32.18,32.12,32.14,60958.0,32.13,32.18,32.12,32.14,60958.0
2017-03-17 15:45:00,32.14,32.14,32.01,32.02,123795.0,32.14,32.14,32.01,32.02,123795.0
2017-03-17 15:50:00,32.03,32.03,31.82,31.82,272374.0,32.03,32.03,31.82,31.82,272374.0
2017-03-17 15:55:00,31.83,31.86,31.81,31.82,373131.0,31.83,31.86,31.81,31.82,373131.0
2017-03-20 09:30:00,32.12,32.12,31.63,31.68,113781.0,32.12,32.12,31.63,31.68,113781.0
2017-03-20 09:35:00,31.66,31.7,31.32,31.34,120340.0,31.66,31.7,31.32,31.34,120340.0
2017-03-20 09:40:00,31.33,31.4,31.1,31.26,143568.0,31.33,31.4,31.1,31.26,143568.0
2017-03-20 09:45:00,31.29,31.31,30.93,30.96,164631.0,31.29,31.31,30.93,30.96,164631.0
2017-03-20 09:50:00,30.96,31.11,30.85,31.0,121635.0,30.96,31.11,30.85,31.0,121635.0
2017-03-20 09:55:00,31.02,31.17,30.87,30.88,65508.0,31.02,31.17,30.87,30.88,65508.0
2017-03-20 10:00:00,30.89,30.92,30.62,30.74,113486.0,30.89,30.92,30.62,30.74,113486.0
2017-03-20 10:05:00,30.74,30.81,30.55,30.58,106428.0,30.74,30.81,30.55,30.58,106428.0
2017-03-20 10:10:00,30.57,30.71,30.47,30.49,122702.0,30.57,30.71,30.47,30.49,122702.0
2017-03-20 10:15:00,30.5,30.77,30.49,30.72,66974.0,30.5,30.77,30.49,30.72,66974.0
2017-03-20 10:20:00,30.71,30.74,30.59,30.61,99841.0,30.71,30.74,30.59,30.61,99841.0
2017-03-20 10:25:00,30.63,30.66,30.47,30.55,72908.0,30.63,30.66,30.47,30.55,72908.0
2017-03-20 10:30:00,30.53,30.63,30.43,30.43,92549.0,30.53,30.63,30.43,30.43,92549.0
2017-03-20 10:35:00,30.45,30.49,30.36,30.4,122243.0,30.45,30.49,30.36,30.4,122243.0
2017-03-20 10:40:00,30.39,30.46,30.35,30.39,87169.0,30.39,30.46,30.35,30.39,87169.0
2017-03-20 10:45:00,30.4,30.5,30.29,30.37,123044.0,30.4,30.5,30.29,30.37,123044.0
2017-03-20 10:50:00,30.34,30.42,30.15,30.38,149426.0,30.34,30.42,30.15,30.38,149426.0
2017-03-20 10:55:00,30.38,30.38,30.16,30.21,100229.0,30.38,30.38,30.16,30.21,100229.0
2017-03-20 11:00:00,30.21,30.32,30.2,30.22,95527.0,30.21,30.32,30.2,30.22,95527.0
2017-03-20 11:05:00,30.22,30.23,30.08,30.14,183594.0,30.22,30.23,30.08,30.14,183594.0
2017-03-20 11:10:00,30.12,30.27,30.12,30.16,51750.0,30.12,30.27,30.12,30.16,51750.0
2017-03-20 11:15:00,30.16,30.22,30.08,30.11,82187.0,30.16,30.22,30.08,30.11,82187.0
2017-03-20 11:20:00,30.11,30.2,30.04,30.08,177153.0,30.11,30.2,30.04,30.08,177153.0
2017-03-20 11:25:00,30.08,30.19,30.02,30.16,101239.0,30.08,30.19,30.02,30.16,101239.0
2017-03-20 11:30:00,30.15,30.15,30.0,30.03,179273.0,30.15,30.15,30.0,30.03,179273.0
2017-03-20 11:35:00,30.02,30.07,29.99,30.02,114249.0,30.02,30.07,29.99,30.02,114249.0
2017-03-20 11:40:00,30.03,30.11,29.92,29.93,175496.0,30.03,30.11,29.92,29.93,175496.0
2017-03-20 11:45:00,29.94,30.07,29.91,29.92,145046.0,29.94,30.07,29.91,29.92,145046.0
2017-03-20 11:50:00,29.92,30.01,29.88,29.94,103792.0,29.92,30.01,29.88,29.94,103792.0
2017-03-20 11:55:00,29.93,29.95,29.83,29.91,117871.0,29.93,29.95,29.83,29.91,117871.0
2017-03-20 12:00:00,29.92,29.93,29.82,29.9,60045.0,29.92,29.93,29.82,29.9,60045.0
2017-03-20 12:05:00,29.9,29.99,29.82,29.98,73018.0,29.9,29.99,29.82,29.98,73018.0
2017-03-20 12:10:00,29.99,30.42,29.99,30.4,182456.0,29.99,30.42,29.99,30.4,182456.0
2017-03-20 12:15:00,30.39,30.39,30.15,30.3,76473.0,30.39,30.39,30.15,30.3,76473.0
2017-03-20 12:20:00,30.29,30.29,30.13,30.21,92649.0,30.29,30.29,30.13,30.21,92649.0
2017-03-20 12:25:00,30.19,30.22,30.08,30.08,32204.0,30.19,30.22,30.08,30.08,32204.0
2017-03-20 12:30:00,30.09,30.16,30.06,30.06,62459.0,30.09,30.16,30.06,30.06,62459.0
2017-03-20 12:35:00,30.06,30.14,30.03,30.1,58209.0,30.06,30.14,30.03,30.1,58209.0
2017-03-20 12:40:00,30.11,30.14,30.03,30.08,49291.0,30.11,30.14,30.03,30.08,49291.0
2017-03-20 12:45:00,30.06,30.06,29.91,29.93,98045.0,30.06,30.06,29.91,29.93,98045.0
2017-03-20 12:50:00,29.93,30.08,29.89,30.03,86090.0,29.93,30.08,29.89,30.03,86090.0
2017-03-20 12:55:00,30.02,30.02,29.88,29.91,56064.0,30.02,30.02,29.88,29.91,56064.0
2017-03-20 13:00:00,29.9,30.02,29.9,29.92,54743.0,29.9,30.02,29.9,29.92,54743.0
2017-03-20 13:05:00,29.91,29.97,29.87,29.9,59380.0,29.91,29.97,29.87,29.9,59380.0
2017-03-20 13:10:00,29.89,29.97,29.88,29.96,80852.0,29.89,29.97,29.88,29.96,80852.0
2017-03-20 13:15:00,29.94,29.94,29.82,29.85,79200.0,29.94,29.94,29.82,29.85,79200.0
2017-03-20 13:20:00,29.84,29.92,29.79,29.88,73883.0,29.84,29.92,29.79,29.88,73883.0
2017-03-20 13:25:00,29.87,29.89,29.81,29.85,95316.0,29.87,29.89,29.81,29.85,95316.0
2017-03-20 13:30:00,29.85,29.95,29.8,29.87,91456.0,29.85,29.95,29.8,29.87,91456.0
2017-03-20 13:35:00,29.85,29.88,29.71,29.81,271116.0,29.85,29.88,29.71,29.81,271116.0
2017-03-20 13:40:00,29.8,29.95,29.76,29.87,86607.0,29.8,29.95,29.76,29.87,86607.0
2017-03-20 13:45:00,29.87,29.91,29.82,29.83,39867.0,29.87,29.91,29.82,29.83,39867.0
2017-03-20 13:50:00,29.83,29.91,29.83,29.85,29974.0,29.83,29.91,29.83,29.85,29974.0
2017-03-20 13:55:00,29.85,29.92,29.82,29.9,74568.0,29.85,29.92,29.82,29.9,74568.0
2017-03-20 14:00:00,29.91,29.93,29.86,29.87,45928.0,29.91,29.93,29.86,29.87,45928.0
2017-03-20 14:05:00,29.86,29.93,29.81,29.86,37210.0,29.86,29.93,29.81,29.86,37210.0
2017-03-20 14:10:00,29.83,30.03,29.82,30.03,85955.0,29.83,30.03,29.82,30.03,85955.0
2017-03-20 14:15:00,30.03,30.03,29.93,29.98,32575.0,30.03,30.03,29.93,29.98,32575.0
2017-03-20 14:20:00,29.99,30.07,29.98,30.01,55388.0,29.99,30.07,29.98,30.01,55388.0
2017-03-20 14:25:00,30.01,30.07,29.99,30.01,36835.0,30.01,30.07,29.99,30.01,36835.0
2017-03-20 14:30:00,30.0,30.1,29.99,30.01,51403.0,30.0,30.1,29.99,30.01,51403.0
2017-03-20 14:35:00,30.02,30.05,29.98,30.05,51531.0,30.02,30.05,29.98,30.05,51531.0
2017-03-20 14:40:00,30.04,30.06,29.98,30.04,77647.0,30.04,30.06,29.98,30.04,77647.0
2017-03-20 14:45:00,30.04,30.06,29.97,30.03,66238.0,30.04,30.06,29.97,30.03,66238.0
2017-03-20 14:50:00,30.03,30.17,30.0,30.1,72168.0,30.03,30.17,30.0,30.1,72168.0
2017-03-20 14:55:00,30.11,30.24,30.1,30.22,71315.0,30.11,30.24,30.1,30.22,71315.0
2017-03-20 15:00:00,30.21,30.28,30.16,30.22,95151.0,30.21,30.28,30.16,30.22,95151.0
2017-03-20 15:05:00,30.22,30.28,30.17,30.25,55756.0,30.22,30.28,30.17,30.25,55756.0
2017-03-20 15:10:00,30.24,30.34,30.24,30.32,106624.0,30.24,30.34,30.24,30.32,106624.0
2017-03-20 15:15:00,30.33,30.47,30.32,30.46,111578.0,30.33,30.47,30.32,30.46,111578.0
2017-03-20 15:20:00,30.45,30.45,30.36,30.39,70639.0,30.45,30.45,30.36,30.39,70639.0
2017-03-20 15:25:00,30.39,30.41,30.36,30.38,63366.0,30.39,30.41,30.36,30.38,63366.0
2017-03-20 15:30:00,30.38,30.47,30.38,30.41,98165.0,30.38,30.47,30.38,30.41,98165.0
2017-03-20 15:35:00,30.41,30.44,30.38,30.42,67989.0,30.41,30.44,30.38,30.42,67989.0
2017-03-20 15:40:00,30.43,30.55,30.42,30.5,115554.0,30.43,30.55,30.42,30.5,115554.0
2017-03-20 15:45:00,30.5,30.52,30.39,30.41,120204.0,30.5,30.52,30.39,30.41,120204.0
2017-03-20 15:50:00,30.39,30.4,30.28,30.3,112466.0,30.39,30.4,30.28,30.3,112466.0
2017-03-20 15:55:00,30.3,30.37,30.3,30.34,233433.0,30.3,30.37,30.3,30.34,233433.0
2017-03-21 09:30:00,30.07,30.33,29.87,30.16,204357.0,30.07,30.33,29.87,30.16,204357.0
2017-03-21 09:35:00,30.16,30.27,30.0,30.08,48415.0,30.16,30.27,30.0,30.08,48415.0
2017-03-21 09:40:00,30.12,30.35,30.08,30.16,49990.0,30.12,30.35,30.08,30.16,49990.0
2017-03-21 09:45:00,30.19,30.23,29.92,29.93,101804.0,30.19,30.23,29.92,29.93,101804.0
2017-03-21 09:50:00,29.94,30.04,29.91,30.03,66996.0,29.94,30.04,29.91,30.03,66996.0
2017-03-21 09:55:00,30.02,30.05,29.74,29.79,131376.0,30.02,30.05,29.74,29.79,131376.0
2017-03-21 10:00:00,29.78,29.83,29.66,29.79,71933.0,29.78,29.83,29.66,29.79,71933.0
2017-03-21 10:05:00,29.8,29.84,29.61,29.72,87842.0,29.8,29.84,29.61,29.72,87842.0
2017-03-21 10:10:00,29.73,29.79,29.5,29.55,101639.0,29.73,29.79,29.5,29.55,101639.0
2017-03-21 10:15:00,29.54,29.62,29.46,29.52,120701.0,29.54,29.62,29.46,29.52,120701.0
2017-03-21 10:20:00,29.52,29.55,29.45,29.47,51049.0,29.52,29.55,29.45,29.47,51049.0
2017-03-21 10:25:00,29.48,29.5,29.22,29.22,291127.0,29.48,29.5,29.22,29.22,291127.0
2017-03-21 10:30:00,29.25,29.36,29.23,29.34,76104.0,29.25,29.36,29.23,29.34,76104.0
2017-03-21 10:35:00,29.34,29.34,29.22,29.27,60034.0,29.34,29.34,29.22,29.27,60034.0
2017-03-21 10:40:00,29.27,29.44,29.26,29.42,90595.0,29.27,29.44,29.26,29.42,90595.0
2017-03-21 10:45:00,29.41,29.41,29.25,29.34,42652.0,29.41,29.41,29.25,29.34,42652.0
2017-03-21 10:50:00,29.34,29.34,29.2,29.23,56350.0,29.34,29.34,29.2,29.23,56350.0
2017-03-21 10:55:00,29.24,29.33,29.2,29.31,53190.0,29.24,29.33,29.2,29.31,53190.0
2017-03-21 11:00:00,29.31,29.32,29.21,29.26,66535.0,29.31,29.32,29.21,29.26,66535.0
2017-03-21 11:05:00,29.26,29.39,29.26,29.37,86228.0,29.26,29.39,29.26,29.37,86228.0
2017-03-21 11:10:00,29.35,29.5,29.34,29.36,49131.0,29.35,29.5,29.34,29.36,49131.0
2017-03-21 11:15:00,29.33,29.36,29.21,29.21,98870.0,29.33,29.36,29.21,29.21,98870.0
2017-03-21 11:20:00,29.2,29.33,29.19,29.3,71952.0,29.2,29.33,29.19,29.3,71952.0
2017-03-21 11:25:00,29.28,29.28,29.22,29.25,68849.0,29.28,29.28,29.22,29.25,68849.0
2017-03-21 11:30:00,29.25,29.27,29.18,29.24,42616.0,29.25,29.27,29.18,29.24,42616.0
2017-03-21 11:35:00,29.23,29.28,29.17,29.22,49897.0,29.23,29.28,29.17,29.22,49897.0
2017-03-21 11:40:00,29.22,29.22,29.16,29.18,39868.0,29.22,29.22,29.16,29.18,39868.0
2017-03-21 11:45:00,29.19,29.27,29.15,29.26,28002.0,29.19,29.27,29.15,29.26,28002.0
2017-03-21 11:50:00,29.26,29.32,29.22,29.3,39359.0,29.26,29.32,29.22,29.3,39359.0
2017-03-21 11:55:00,29.3,29.48,29.3,29.45,39728.0,29.3,29.48,29.3,29.45,39728.0
2017-03-21 12:00:00,29.45,29.48,29.39,29.48,26471.0,29.45,29.48,29.39,29.48,26471.0
2017-03-21 12:05:00,29.48,29.53,29.41,29.44,54723.0,29.48,29.53,29.41,29.44,54723.0
2017-03-21 12:10:00,29.44,29.5,29.38,29.38,28798.0,29.44,29.5,29.38,29.38,28798.0
2017-03-21 12:15:00,29.37,29.39,29.31,29.31,34930.0,29.37,29.39,29.31,29.31,34930.0
2017-03-21 12:20:00,29.33,29.39,29.29,29.34,32848.0,29.33,29.39,29.29,29.34,32848.0
2017-03-21 12:25:00,29.35,29.38,29.29,29.33,16591.0,29.35,29.38,29.29,29.33,16591.0
2017-03-21 12:30:00,29.34,29.38,29.31,29.37,31448.0,29.34,29.38,29.31,29.37,31448.0
2017-03-21 12:35:00,29.37,29.38,29.29,29.3,20667.0,29.37,29.38,29.29,29.3,20667.0
2017-03-21 12:40:00,29.3,29.35,29.26,29.3,19703.0,29.3,29.35,29.26,29.3,19703.0
2017-03-21 12:45:00,29.3,29.32,29.27,29.27,23893.0,29.3,29.32,29.27,29.27,23893.0
2017-03-21 12:50:00,29.28,29.32,29.2,29.28,57942.0,29.28,29.32,29.2,29.28,57942.0
2017-03-21 12:55:00,29.28,29.31,29.21,29.24,18533.0,29.28,29.31,29.21,29.24,18533.0
2017-03-21 13:00:00,29.25,29.29,29.21,29.29,37634.0,29.25,29.29,29.21,29.29,37634.0
2017-03-21 13:05:00,29.27,29.31,29.21,29.23,17500.0,29.27,29.31,29.21,29.23,17500.0
2017-03-21 13:10:00,29.22,29.28,29.22,29.26,22500.0,29.22,29.28,29.22,29.26,22500.0
2017-03-21 13:15:00,29.26,29.29,29.23,29.27,14973.0,29.26,29.29,29.23,29.27,14973.0
2017-03-21 13:20:00,29.27,29.27,29.21,29.22,19794.0,29.27,29.27,29.21,29.22,19794.0
2017-03-21 13:25:00,29.23,29.25,29.21,29.23,25834.0,29.23,29.25,29.21,29.23,25834.0
2017-03-21 13:30:00,29.22,29.27,29.2,29.21,20421.0,29.22,29.27,29.2,29.21,20421.0
2017-03-21 13:35:00,29.21,29.25,29.2,29.21,37385.0,29.21,29.25,29.2,29.21,37385.0
2017-03-21 13:40:00,29.21,29.26,29.2,29.25,30795.0,29.21,29.26,29.2,29.25,30795.0
2017-03-21 13:45:00,29.25,29.28,29.22,29.25,18104.0,29.25,29.28,29.22,29.25,18104.0
2017-03-21 13:50:00,29.25,29.25,29.16,29.17,31282.0,29.25,29.25,29.16,29.17,31282.0
2017-03-21 13:55:00,29.17,29.17,29.02,29.05,101434.0,29.17,29.17,29.02,29.05,101434.0
2017-03-21 14:00:00,29.05,29.08,29.01,29.03,48195.0,29.05,29.08,29.01,29.03,48195.0
2017-03-21 14:05:00,29.03,29.14,29.01,29.13,25811.0,29.03,29.14,29.01,29.13,25811.0
2017-03-21 14:10:00,29.13,29.13,29.07,29.09,26492.0,29.13,29.13,29.07,29.09,26492.0
2017-03-21 14:15:00,29.08,29.14,29.06,29.12,29898.0,29.08,29.14,29.06,29.12,29898.0
2017-03-21 14:20:00,29.11,29.16,29.09,29.1,27257.0,29.11,29.16,29.09,29.1,27257.0
2017-03-21 14:25:00,29.09,29.13,29.05,29.07,24366.0,29.09,29.13,29.05,29.07,24366.0
2017-03-21 14:30:00,29.06,29.13,29.06,29.09,23900.0,29.06,29.13,29.06,29.09,23900.0
2017-03-21 14:35:00,29.08,29.14,29.07,29.12,35061.0,29.08,29.14,29.07,29.12,35061.0
2017-03-21 14:40:00,29.12,29.21,29.1,29.2,40800.0,29.12,29.21,29.1,29.2,40800.0
2017-03-21 14:45:00,29.2,29.22,29.13,29.2,47034.0,29.2,29.22,29.13,29.2,47034.0
2017-03-21 14:50:00,29.19,29.21,29.13,29.17,23427.0,29.19,29.21,29.13,29.17,23427.0
2017-03-21 14:55:00,29.17,29.24,29.16,29.24,30105.0,29.17,29.24,29.16,29.24,30105.0
2017-03-21 15:00:00,29.22,29.31,29.21,29.28,54105.0,29.22,29.31,29.21,29.28,54105.0
2017-03-21 15:05:00,29.28,29.29,29.24,29.25,23056.0,29.28,29.29,29.24,29.25,23056.0
2017-03-21 15:10:00,29.25,29.39,29.24,29.32,71788.0,29.25,29.39,29.24,29.32,71788.0
2017-03-21 15:15:00,29.33,29.34,29.26,29.3,26577.0,29.33,29.34,29.26,29.3,26577.0
2017-03-21 15:20:00,29.3,29.32,29.24,29.27,24605.0,29.3,29.32,29.24,29.27,24605.0
2017-03-21 15:25:00,29.27,29.34,29.26,29.29,41647.0,29.27,29.34,29.26,29.29,41647.0
2017-03-21 15:30:00,29.29,29.33,29.28,29.3,108156.0,29.29,29.33,29.28,29.3,108156.0
2017-03-21 15:35:00,29.29,29.3,29.19,29.19,63995.0,29.29,29.3,29.19,29.19,63995.0
2017-03-21 15:40:00,29.19,29.2,29.1,29.1,62209.0,29.19,29.2,29.1,29.1,62209.0
2017-03-21 15:45:00,29.11,29.12,29.06,29.09,143193.0,29.11,29.12,29.06,29.09,143193.0
2017-03-21 15:50:00,29.09,29.09,29.01,29.08,106866.0,29.09,29.09,29.01,29.08,106866.0
2017-03-21 15:55:00,29.09,29.1,29.01,29.04,164333.0,29.09,29.1,29.01,29.04,164333.0
2017-03-22 09:30:00,29.0,29.12,28.8,28.99,128414.0,29.0,29.12,28.8,28.99,128414.0
2017-03-22 09:35:00,28.95,29.16,28.89,29.03,67747.0,28.95,29.16,28.89,29.03,67747.0
2017-03-22 09:40:00,28.98,29.03,28.81,28.81,41436.0,28.98,29.03,28.81,28.81,41436.0
2017-03-22 09:45:00,28.82,28.94,28.62,28.67,171057.0,28.82,28.94,28.62,28.67,171057.0
2017-03-22 09:50:00,28.65,28.84,28.62,28.67,63288.0,28.65,28.84,28.62,28.67,63288.0
2017-03-22 09:55:00,28.61,28.63,28.45,28.49,123860.0,28.61,28.63,28.45,28.49,123860.0
2017-03-22 10:00:00,28.49,28.52,28.31,28.32,100455.0,28.49,28.52,28.31,28.32,100455.0
2017-03-22 10:05:00,28.32,28.4,28.28,28.38,77423.0,28.32,28.4,28.28,28.38,77423.0
2017-03-22 10:10:00,28.39,28.44,28.32,28.34,81467.0,28.39,28.44,28.32,28.34,81467.0
2017-03-22 10:15:00,28.33,28.33,28.09,28.09,218942.0,28.33,28.33,28.09,28.09,218942.0
2017-03-22 10:20:00,28.11,28.28,28.1,28.13,63461.0,28.11,28.28,28.1,28.13,63461.0
2017-03-22 10:25:00,28.14,28.18,28.06,28.06,134022.0,28.14,28.18,28.06,28.06,134022.0
2017-03-22 10:30:00,28.07,28.32,28.05,28.25,146333.0,28.07,28.32,28.05,28.25,146333.0
2017-03-22 10:35:00,28.25,28.3,28.18,28.21,95537.0,28.25,28.3,28.18,28.21,95537.0
2017-03-22 10:40:00,28.21,28.32,28.17,28.21,59859.0,28.21,28.32,28.17,28.21,59859.0
2017-03-22 10:45:00,28.18,28.27,28.18,28.2,81024.0,28.18,28.27,28.18,28.2,81024.0
2017-03-22 10:50:00,28.2,28.22,28.09,28.09,101855.0,28.2,28.22,28.09,28.09,101855.0
2017-03-22 10:55:00,28.1,28.32,28.05,28.3,95350.0,28.1,28.32,28.05,28.3,95350.0
2017-03-22 11:00:00,28.29,28.45,28.27,28.42,81126.0,28.29,28.45,28.27,28.42,81126.0
2017-03-22 11:05:00,28.4,28.48,28.32,28.33,62826.0,28.4,28.48,28.32,28.33,62826.0
2017-03-22 11:10:00,28.33,28.38,28.3,28.36,39485.0,28.33,28.38,28.3,28.36,39485.0
2017-03-22 11:15:00,28.37,28.57,28.36,28.41,62635.0,28.37,28.57,28.36,28.41,62635.0
2017-03-22 11:20:00,28.4,28.44,28.38,28.41,25491.0,28.4,28.44,28.38,28.41,25491.0
2017-03-22 11:25:00,28.4,28.45,28.34,28.34,68696.0,28.4,28.45,28.34,28.34,68696.0
2017-03-22 11:30:00,28.36,28.49,28.32,28.44,50966.0,28.36,28.49,28.32,28.44,50966.0
2017-03-22 11:35:00,28.42,28.49,28.4,28.45,29257.0,28.42,28.49,28.4,28.45,29257.0
2017-03-22 11:40:00,28.47,28.54,28.45,28.47,26174.0,28.47,28.54,28.45,28.47,26174.0
2017-03-22 11:45:00,28.48,28.48,28.37,28.4,27724.0,28.48,28.48,28.37,28.4,27724.0
2017-03-22 11:50:00,28.41,28.47,28.39,28.45,27977.0,28.41,28.47,28.39,28.45,27977.0
2017-03-22 11:55:00,28.48,28.49,28.43,28.46,36214.0,28.48,28.49,28.43,28.46,36214.0
2017-03-22 12:00:00,28.45,28.63,28.44,28.59,33340.0,28.45,28.63,28.44,28.59,33340.0
2017-03-22 12:05:00,28.6,28.65,28.53,28.57,49877.0,28.6,28.65,28.53,28.57,49877.0
2017-03-22 12:10:00,28.57,28.59,28.49,28.52,15556.0,28.57,28.59,28.49,28.52,15556.0
2017-03-22 12:15:00,28.51,28.52,28.45,28.45,19982.0,28.51,28.52,28.45,28.45,19982.0
2017-03-22 12:20:00,28.45,28.57,28.43,28.53,79790.0,28.45,28.57,28.43,28.53,79790.0
2017-03-22 12:25:00,28.55,28.57,28.5,28.52,16785.0,28.55,28.57,28.5,28.52,16785.0
2017-03-22 12:30:00,28.5,28.57,28.45,28.57,40451.0,28.5,28.57,28.45,28.57,40451.0
2017-03-22 12:35:00,28.57,28.57,28.44,28.44,32234.0,28.57,28.57,28.44,28.44,32234.0
2017-03-22 12:40:00,28.44,28.45,28.35,28.35,41221.0,28.44,28.45,28.35,28.35,41221.0
2017-03-22 12:45:00,28.36,28.38,28.33,28.33,19436.0,28.36,28.38,28.33,28.33,19436.0
2017-03-22 12:50:00,28.33,28.41,28.3,28.36,51649.0,28.33,28.41,28.3,28.36,51649.0
2017-03-22 12:55:00,28.34,28.35,28.3,28.32,25820.0,28.34,28.35,28.3,28.32,25820.0
2017-03-22 13:00:00,28.33,28.36,28.26,28.3,54693.0,28.33,28.36,28.26,28.3,54693.0
2017-03-22 13:05:00,28.3,28.34,28.27,28.31,14749.0,28.3,28.34,28.27,28.31,14749.0
2017-03-22 13:10:00,28.3,28.32,28.25,28.25,21111.0,28.3,28.32,28.25,28.25,21111.0
2017-03-22 13:15:00,28.25,28.34,28.22,28.33,69868.0,28.25,28.34,28.22,28.33,69868.0
2017-03-22 13:20:00,28.33,28.42,28.32,28.37,22905.0,28.33,28.42,28.32,28.37,22905.0
2017-03-22 13:25:00,28.37,28.48,28.36,28.43,36475.0,28.37,28.48,28.36,28.43,36475.0
2017-03-22 13:30:00,28.4,28.5,28.4,28.47,24984.0,28.4,28.5,28.4,28.47,24984.0
2017-03-22 13:35:00,28.48,28.55,28.46,28.53,52218.0,28.48,28.55,28.46,28.53,52218.0
2017-03-22 13:40:00,28.53,28.55,28.49,28.53,13593.0,28.53,28.55,28.49,28.53,13593.0
2017-03-22 13:45:00,28.53,28.57,28.5,28.56,34263.0,28.53,28.57,28.5,28.56,34263.0
2017-03-22 13:50:00,28.57,28.57,28.47,28.5,23384.0,28.57,28.57,28.47,28.5,23384.0
2017-03-22 13:55:00,28.49,28.51,28.45,28.47,42665.0,28.49,28.51,28.45,28.47,42665.0
2017-03-22 14:00:00,28.47,28.51,28.42,28.46,33175.0,28.47,28.51,28.42,28.46,33175.0
2017-03-22 14:05:00,28.45,28.5,28.44,28.49,14777.0,28.45,28.5,28.44,28.49,14777.0
2017-03-22 14:10:00,28.48,28.53,28.45,28.49,13130.0,28.48,28.53,28.45,28.49,13130.0
2017-03-22 14:15:00,28.49,28.52,28.39,28.4,76779.0,28.49,28.52,28.39,28.4,76779.0
2017-03-22 14:20:00,28.41,28.46,28.4,28.45,23623.0,28.41,28.46,28.4,28.45,23623.0
2017-03-22 14:25:00,28.46,28.47,28.31,28.33,22075.0,28.46,28.47,28.31,28.33,22075.0
2017-03-22 14:30:00,28.31,28.37,28.27,28.34,32594.0,28.31,28.37,28.27,28.34,32594.0
2017-03-22 14:35:00,28.35,28.37,28.32,28.37,16030.0,28.35,28.37,28.32,28.37,16030.0
2017-03-22 14:40:00,28.36,28.39,28.34,28.37,21236.0,28.36,28.39,28.34,28.37,21236.0
2017-03-22 14:45:00,28.38,28.48,28.35,28.47,40516.0,28.38,28.48,28.35,28.47,40516.0
2017-03-22 14:50:00,28.46,28.57,28.43,28.56,90607.0,28.46,28.57,28.43,28.56,90607.0
2017-03-22 14:55:00,28.56,28.56,28.49,28.5,20669.0,28.56,28.56,28.49,28.5,20669.0
2017-03-22 15:00:00,28.49,28.52,28.44,28.5,21138.0,28.49,28.52,28.44,28.5,21138.0
2017-03-22 15:05:00,28.48,28.55,28.48,28.52,31319.0,28.48,28.55,28.48,28.52,31319.0
2017-03-22 15:10:00,28.52,28.56,28.52,28.54,15126.0,28.52,28.56,28.52,28.54,15126.0
2017-03-22 15:15:00,28.53,28.68,28.53,28.67,37244.0,28.53,28.68,28.53,28.67,37244.0
2017-03-22 15:20:00,28.68,28.74,28.68,28.72,45216.0,28.68,28.74,28.68,28.72,45216.0
2017-03-22 15:25:00,28.72,28.74,28.7,28.71,36857.0,28.72,28.74,28.7,28.71,36857.0
2017-03-22 15:30:00,28.71,28.76,28.66,28.72,79271.0,28.71,28.76,28.66,28.72,79271.0
2017-03-22 15:35:00,28.73,28.79,28.66,28.79,50946.0,28.73,28.79,28.66,28.79,50946.0
2017-03-22 15:40:00,28.79,28.84,28.76,28.84,106850.0,28.79,28.84,28.76,28.84,106850.0
2017-03-22 15:45:00,28.84,28.89,28.8,28.83,86939.0,28.84,28.89,28.8,28.83,86939.0
2017-03-22 15:50:00,28.84,28.88,28.81,28.87,97104.0,28.84,28.88,28.81,28.87,97104.0
2017-03-22 15:55:00,28.88,28.91,28.86,28.86,157184.0,28.88,28.91,28.86,28.86,157184.0
2017-03-23 09:30:00,28.85,28.95,28.75,28.77,138848.0,28.85,28.95,28.75,28.77,138848.0
2017-03-23 09:35:00,28.79,29.25,28.77,29.14,84164.0,28.79,29.25,28.77,29.14,84164.0
2017-03-23 09:40:00,29.17,29.24,29.09,29.16,34568.0,29.17,29.24,29.09,29.16,34568.0
2017-03-23 09:45:00,29.16,29.24,29.1,29.18,28150.0,29.16,29.24,29.1,29.18,28150.0
2017-03-23 09:50:00,29.22,29.23,28.9,28.91,31479.0,29.22,29.23,28.9,28.91,31479.0
2017-03-23 09:55:00,28.91,29.03,28.86,28.86,23584.0,28.91,29.03,28.86,28.86,23584.0
2017-03-23 10:00:00,28.89,28.98,28.86,28.89,46060.0,28.89,28.98,28.86,28.89,46060.0
2017-03-23 10:05:00,28.92,28.97,28.87,28.93,40751.0,28.92,28.97,28.87,28.93,40751.0
2017-03-23 10:10:00,28.94,28.99,28.8,28.89,34550.0,28.94,28.99,28.8,28.89,34550.0
2017-03-23 10:15:00,28.89,28.9,28.76,28.76,57791.0,28.89,28.9,28.76,28.76,57791.0
2017-03-23 10:20:00,28.76,28.86,28.76,28.86,20086.0,28.76,28.86,28.76,28.86,20086.0
2017-03-23 10:25:00,28.84,28.87,28.79,28.87,13748.0,28.84,28.87,28.79,28.87,13748.0
2017-03-23 10:30:00,28.83,28.99,28.82,28.96,30500.0,28.83,28.99,28.82,28.96,30500.0
2017-03-23 10:35:00,28.95,29.03,28.9,28.92,17895.0,28.95,29.03,28.9,28.92,17895.0
2017-03-23 10:40:00,28.9,28.98,28.88,28.91,32853.0,28.9,28.98,28.88,28.91,32853.0
2017-03-23 10:45:00,28.92,28.96,28.89,28.9,21250.0,28.92,28.96,28.89,28.9,21250.0
2017-03-23 10:50:00,28.91,29.02,28.9,28.99,25037.0,28.91,29.02,28.9,28.99,25037.0
2017-03-23 10:55:00,28.98,29.01,28.93,28.97,14360.0,28.98,29.01,28.93,28.97,14360.0
2017-03-23 11:00:00,28.96,29.11,28.96,29.08,30225.0,28.96,29.11,28.96,29.08,30225.0
2017-03-23 11:05:00,29.08,29.16,29.03,29.14,33740.0,29.08,29.16,29.03,29.14,33740.0
2017-03-23 11:10:00,29.15,29.18,29.08,29.14,15746.0,29.15,29.18,29.08,29.14,15746.0
2017-03-23 11:15:00,29.13,29.19,29.11,29.17,26118.0,29.13,29.19,29.11,29.17,26118.0
2017-03-23 11:20:00,29.16,29.16,29.07,29.07,11462.0,29.16,29.16,29.07,29.07,11462.0
2017-03-23 11:25:00,29.09,29.1,29.03,29.04,12627.0,29.09,29.1,29.03,29.04,12627.0
2017-03-23 11:30:00,29.04,29.06,29.01,29.01,13547.0,29.04,29.06,29.01,29.01,13547.0
2017-03-23 11:35:00,29.03,29.07,29.02,29.07,19601.0,29.03,29.07,29.02,29.07,19601.0
2017-03-23 11:40:00,29.05,29.08,29.02,29.06,15430.0,29.05,29.08,29.02,29.06,15430.0
2017-03-23 11:45:00,29.08,29.18,29.08,29.1,131239.0,29.08,29.18,29.08,29.1,131239.0
2017-03-23 11:50:00,29.12,29.13,29.05,29.05,11094.0,29.12,29.13,29.05,29.05,11094.0
2017-03-23 11:55:00,29.05,29.06,28.97,28.97,53824.0,29.05,29.06,28.97,28.97,53824.0
2017-03-23 12:00:00,28.97,29.02,28.96,28.97,26905.0,28.97,29.02,28.96,28.97,26905.0
2017-03-23 12:05:00,28.99,28.99,28.95,28.95,7936.0,28.99,28.99,28.95,28.95,7936.0
2017-03-23 12:10:00,28.95,28.98,28.94,28.95,32499.0,28.95,28.98,28.94,28.95,32499.0
2017-03-23 12:15:00,28.95,28.98,28.94,28.95,12000.0,28.95,28.98,28.94,28.95,12000.0
2017-03-23 12:20:00,28.96,29.04,28.95,29.01,20043.0,28.96,29.04,28.95,29.01,20043.0
2017-03-23 12:25:00,29.01,29.01,28.94,28.95,15252.0,29.01,29.01,28.94,28.95,15252.0
2017-03-23 12:30:00,28.96,28.96,28.91,28.94,19430.0,28.96,28.96,28.91,28.94,19430.0
2017-03-23 12:35:00,28.93,28.93,28.86,28.86,32361.0,28.93,28.93,28.86,28.86,32361.0
2017-03-23 12:40:00,28.87,28.97,28.85,28.86,32578.0,28.87,28.97,28.85,28.86,32578.0
2017-03-23 12:45:00,28.85,28.87,28.81,28.83,15453.0,28.85,28.87,28.81,28.83,15453.0
2017-03-23 12:50:00,28.82,28.9,28.8,28.9,21709.0,28.82,28.9,28.8,28.9,21709.0
2017-03-23 12:55:00,28.9,28.97,28.88,28.93,13922.0,28.9,28.97,28.88,28.93,13922.0
2017-03-23 13:00:00,28.92,28.93,28.8,28.8,23189.0,28.92,28.93,28.8,28.8,23189.0
2017-03-23 13:05:00,28.81,28.86,28.72,28.72,15229.0,28.81,28.86,28.72,28.72,15229.0
2017-03-23 13:10:00,28.73,28.86,28.7,28.71,40457.0,28.73,28.86,28.7,28.71,40457.0
2017-03-23 13:15:00,28.71,28.73,28.66,28.7,55384.0,28.71,28.73,28.66,28.7,55384.0
2017-03-23 13:20:00,28.71,28.73,28.66,28.66,24854.0,28.71,28.73,28.66,28.66,24854.0
2017-03-23 13:25:00,28.66,28.77,28.66,28.69,20007.0,28.66,28.77,28.66,28.69,20007.0
2017-03-23 13:30:00,28.7,28.76,28.69,28.69,20723.0,28.7,28.76,28.69,28.69,20723.0
2017-03-23 13:35:00,28.71,28.76,28.69,28.69,16490.0,28.71,28.76,28.69,28.69,16490.0
2017-03-23 13:40:00,28.68,28.69,28.64,28.66,20180.0,28.68,28.69,28.64,28.66,20180.0
2017-03-23 13:45:00,28.67,28.69,28.66,28.69,13198.0,28.67,28.69,28.66,28.69,13198.0
2017-03-23 13:50:00,28.66,28.72,28.66,28.69,10607.0,28.66,28.72,28.66,28.69,10607.0
2017-03-23 13:55:00,28.7,28.73,28.66,28.66,10840.0,28.7,28.73,28.66,28.66,10840.0
2017-03-23 14:00:00,28.66,28.66,28.61,28.61,11548.0,28.66,28.66,28.61,28.61,11548.0
2017-03-23 14:05:00,28.63,28.63,28.58,28.6,18785.0,28.63,28.63,28.58,28.6,18785.0
2017-03-23 14:10:00,28.6,28.67,28.59,28.65,10287.0,28.6,28.67,28.59,28.65,10287.0
2017-03-23 14:15:00,28.65,28.65,28.59,28.62,17611.0,28.65,28.65,28.59,28.62,17611.0
2017-03-23 14:20:00,28.59,28.6,28.55,28.55,19097.0,28.59,28.6,28.55,28.55,19097.0
2017-03-23 14:25:00,28.55,28.64,28.55,28.62,11622.0,28.55,28.64,28.55,28.62,11622.0
2017-03-23 14:30:00,28.65,28.68,28.59,28.6,13944.0,28.65,28.68,28.59,28.6,13944.0
2017-03-23 14:35:00,28.59,28.64,28.56,28.61,26700.0,28.59,28.64,28.56,28.61,26700.0
2017-03-23 14:40:00,28.62,28.62,28.52,28.62,12005.0,28.62,28.62,28.52,28.62,12005.0
2017-03-23 14:45:00,28.58,28.65,28.56,28.63,14090.0,28.58,28.65,28.56,28.63,14090.0
2017-03-23 14:50:00,28.63,28.71,28.6,28.66,20683.0,28.63,28.71,28.6,28.66,20683.0
2017-03-23 14:55:00,28.66,28.73,28.64,28.72,39937.0,28.66,28.73,28.64,28.72,39937.0
2017-03-23 15:00:00,28.69,28.71,28.65,28.68,12558.0,28.69,28.71,28.65,28.68,12558.0
2017-03-23 15:05:00,28.66,28.68,28.6,28.6,17588.0,28.66,28.68,28.6,28.6,17588.0
2017-03-23 15:10:00,28.62,28.67,28.59,28.63,37179.0,28.62,28.67,28.59,28.63,37179.0
2017-03-23 15:15:00,28.65,28.65,28.56,28.62,23933.0,28.65,28.65,28.56,28.62,23933.0
2017-03-23 15:20:00,28.61,28.66,28.57,28.59,17326.0,28.61,28.66,28.57,28.59,17326.0
2017-03-23 15:25:00,28.6,28.61,28.56,28.56,14566.0,28.6,28.61,28.56,28.56,14566.0
2017-03-23 15:30:00,28.57,28.58,28.53,28.56,34864.0,28.57,28.58,28.53,28.56,34864.0
2017-03-23 15:35:00,28.56,28.6,28.55,28.57,40939.0,28.56,28.6,28.55,28.57,40939.0
2017-03-23 15:40:00,28.56,28.56,28.51,28.52,44044.0,28.56,28.56,28.51,28.52,44044.0
2017-03-23 15:45:00,28.52,28.6,28.52,28.58,61462.0,28.52,28.6,28.52,28.58,61462.0
2017-03-23 15:50:00,28.58,28.6,28.54,28.56,55041.0,28.58,28.6,28.54,28.56,55041.0
2017-03-23 15:55:00,28.56,28.6,28.55,28.58,131860.0,28.56,28.6,28.55,28.58,131860.0
2017-03-24 09:30:00,28.65,28.77,28.58,28.65,79781.0,28.65,28.77,28.58,28.65,79781.0
2017-03-24 09:35:00,28.67,28.8,28.56,28.56,25443.0,28.67,28.8,28.56,28.56,25443.0
2017-03-24 09:40:00,28.57,28.57,28.25,28.39,149617.0,28.57,28.57,28.25,28.39,149617.0
2017-03-24 09:45:00,28.35,28.41,28.18,28.18,79998.0,28.35,28.41,28.18,28.18,79998.0
2017-03-24 09:50:00,28.18,28.29,28.11,28.23,48209.0,28.18,28.29,28.11,28.23,48209.0
2017-03-24 09:55:00,28.23,28.45,28.16,28.43,68475.0,28.23,28.45,28.16,28.43,68475.0
2017-03-24 10:00:00,28.39,28.49,28.31,28.45,22692.0,28.39,28.49,28.31,28.45,22692.0
2017-03-24 10:05:00,28.47,28.67,28.46,28.62,37984.0,28.47,28.67,28.46,28.62,37984.0
2017-03-24 10:10:00,28.62,28.69,28.54,28.69,19764.0,28.62,28.69,28.54,28.69,19764.0
2017-03-24 10:15:00,28.68,28.7,28.61,28.64,28613.0,28.68,28.7,28.61,28.64,28613.0
2017-03-24 10:20:00,28.65,28.65,28.52,28.56,27008.0,28.65,28.65,28.52,28.56,27008.0
2017-03-24 10:25:00,28.57,28.57,28.49,28.53,18841.0,28.57,28.57,28.49,28.53,18841.0
2017-03-24 10:30:00,28.53,28.72,28.52,28.62,25094.0,28.53,28.72,28.52,28.62,25094.0
2017-03-24 10:35:00,28.61,28.64,28.56,28.62,25753.0,28.61,28.64,28.56,28.62,25753.0
2017-03-24 10:40:00,28.61,28.72,28.61,28.68,20609.0,28.61,28.72,28.61,28.68,20609.0
2017-03-24 10:45:00,28.68,28.77,28.65,28.76,33444.0,28.68,28.77,28.65,28.76,33444.0
2017-03-24 10:50:00,28.76,28.85,28.72,28.74,42247.0,28.76,28.85,28.72,28.74,42247.0
2017-03-24 10:55:00,28.74,28.81,28.7,28.8,46047.0,28.74,28.81,28.7,28.8,46047.0
2017-03-24 11:00:00,28.79,28.79,28.68,28.68,25010.0,28.79,28.79,28.68,28.68,25010.0
2017-03-24 11:05:00,28.68,28.74,28.58,28.6,31813.0,28.68,28.74,28.58,28.6,31813.0
2017-03-24 11:10:00,28.62,28.69,28.56,28.57,42844.0,28.62,28.69,28.56,28.57,42844.0
2017-03-24 11:15:00,28.6,28.62,28.46,28.46,67509.0,28.6,28.62,28.46,28.46,67509.0
2017-03-24 11:20:00,28.47,28.51,28.41,28.41,23619.0,28.47,28.51,28.41,28.41,23619.0
2017-03-24 11:25:00,28.42,28.54,28.41,28.47,72755.0,28.42,28.54,28.41,28.47,72755.0
2017-03-24 11:30:00,28.48,28.63,28.47,28.62,34152.0,28.48,28.63,28.47,28.62,34152.0
2017-03-24 11:35:00,28.63,28.63,28.55,28.56,10649.0,28.63,28.63,28.55,28.56,10649.0
2017-03-24 11:40:00,28.55,28.61,28.55,28.59,24368.0,28.55,28.61,28.55,28.59,24368.0
2017-03-24 11:45:00,28.6,28.62,28.49,28.51,24193.0,28.6,28.62,28.49,28.51,24193.0
2017-03-24 11:50:00,28.51,28.57,28.5,28.5,22107.0,28.51,28.57,28.5,28.5,22107.0
2017-03-24 11:55:00,28.5,28.52,28.42,28.49,68380.0,28.5,28.52,28.42,28.49,68380.0
2017-03-24 12:00:00,28.48,28.53,28.43,28.47,15400.0,28.48,28.53,28.43,28.47,15400.0
2017-03-24 12:05:00,28.48,28.51,28.41,28.41,14703.0,28.48,28.51,28.41,28.41,14703.0
2017-03-24 12:10:00,28.43,28.47,28.37,28.46,78105.0,28.43,28.47,28.37,28.46,78105.0
2017-03-24 12:15:00,28.45,28.47,28.37,28.38,16485.0,28.45,28.47,28.37,28.38,16485.0
2017-03-24 12:20:00,28.37,28.45,28.35,28.44,24282.0,28.37,28.45,28.35,28.44,24282.0
2017-03-24 12:25:00,28.42,28.47,28.4,28.44,12726.0,28.42,28.47,28.4,28.44,12726.0
2017-03-24 12:30:00,28.47,28.48,28.44,28.47,9550.0,28.47,28.48,28.44,28.47,9550.0
2017-03-24 12:35:00,28.44,28.5,28.42,28.45,15439.0,28.44,28.5,28.42,28.45,15439.0
2017-03-24 12:40:00,28.45,28.46,28.39,28.42,14833.0,28.45,28.46,28.39,28.42,14833.0
2017-03-24 12:45:00,28.42,28.45,28.39,28.42,20757.0,28.42,28.45,28.39,28.42,20757.0
2017-03-24 12:50:00,28.4,28.45,28.39,28.42,18482.0,28.4,28.45,28.39,28.42,18482.0
2017-03-24 12:55:00,28.41,28.44,28.35,28.39,13909.0,28.41,28.44,28.35,28.39,13909.0
2017-03-24 13:00:00,28.37,28.41,28.33,28.34,14716.0,28.37,28.41,28.33,28.34,14716.0
2017-03-24 13:05:00,28.34,28.37,28.29,28.31,28157.0,28.34,28.37,28.29,28.31,28157.0
2017-03-24 13:10:00,28.32,28.32,28.26,28.28,25358.0,28.32,28.32,28.26,28.28,25358.0
2017-03-24 13:15:00,28.29,28.31,28.26,28.28,11678.0,28.29,28.31,28.26,28.28,11678.0
2017-03-24 13:20:00,28.28,28.34,28.28,28.3,13100.0,28.28,28.34,28.28,28.3,13100.0
2017-03-24 13:25:00,28.29,28.37,28.28,28.34,33423.0,28.29,28.37,28.28,28.34,33423.0
2017-03-24 13:30:00,28.35,28.42,28.31,28.34,55814.0,28.35,28.42,28.31,28.34,55814.0
2017-03-24 13:35:00,28.33,28.42,28.31,28.42,44944.0,28.33,28.42,28.31,28.42,44944.0
2017-03-24 13:40:00,28.42,28.46,28.41,28.44,21151.0,28.42,28.46,28.41,28.44,21151.0
2017-03-24 13:45:00,28.45,28.51,28.42,28.49,16147.0,28.45,28.51,28.42,28.49,16147.0
2017-03-24 13:50:00,28.48,28.49,28.43,28.45,17526.0,28.48,28.49,28.43,28.45,17526.0
2017-03-24 13:55:00,28.45,28.46,28.35,28.42,46301.0,28.45,28.46,28.35,28.42,46301.0
2017-03-24 14:00:00,28.44,28.48,28.39,28.48,23168.0,28.44,28.48,28.39,28.48,23168.0
2017-03-24 14:05:00,28.48,28.52,28.44,28.48,33138.0,28.48,28.52,28.44,28.48,33138.0
2017-03-24 14:10:00,28.5,28.54,28.48,28.51,47522.0,28.5,28.54,28.48,28.51,47522.0
2017-03-24 14:15:00,28.48,28.55,28.47,28.54,14211.0,28.48,28.55,28.47,28.54,14211.0
2017-03-24 14:20:00,28.54,28.55,28.5,28.5,11499.0,28.54,28.55,28.5,28.5,11499.0
2017-03-24 14:25:00,28.5,28.53,28.39,28.46,29545.0,28.5,28.53,28.39,28.46,29545.0
2017-03-24 14:30:00,28.45,28.5,28.45,28.49,17572.0,28.45,28.5,28.45,28.49,17572.0
2017-03-24 14:35:00,28.47,28.47,28.4,28.41,14992.0,28.47,28.47,28.4,28.41,14992.0
2017-03-24 14:40:00,28.41,28.42,28.32,28.34,31420.0,28.41,28.42,28.32,28.34,31420.0
2017-03-24 14:45:00,28.34,28.37,28.31,28.35,36396.0,28.34,28.37,28.31,28.35,36396.0
2017-03-24 14:50:00,28.36,28.41,28.35,28.36,21568.0,28.36,28.41,28.35,28.36,21568.0
2017-03-24 14:55:00,28.36,28.42,28.33,28.33,22329.0,28.36,28.42,28.33,28.33,22329.0
2017-03-24 15:00:00,28.33,28.35,28.26,28.3,27271.0,28.33,28.35,28.26,28.3,27271.0
2017-03-24 15:05:00,28.3,28.3,28.24,28.26,33963.0,28.3,28.3,28.24,28.26,33963.0
2017-03-24 15:10:00,28.27,28.29,28.22,28.26,15318.0,28.27,28.29,28.22,28.26,15318.0
2017-03-24 15:15:00,28.25,28.25,28.21,28.24,25857.0,28.25,28.25,28.21,28.24,25857.0
2017-03-24 15:20:00,28.23,28.24,28.18,28.22,44106.0,28.23,28.24,28.18,28.22,44106.0
2017-03-24 15:25:00,28.22,28.27,28.2,28.25,64249.0,28.22,28.27,28.2,28.25,64249.0
2017-03-24 15:30:00,28.25,28.26,28.16,28.25,51074.0,28.25,28.26,28.16,28.25,51074.0
2017-03-24 15:35:00,28.24,28.33,28.21,28.33,50177.0,28.24,28.33,28.21,28.33,50177.0
2017-03-24 15:40:00,28.33,28.4,28.3,28.31,64056.0,28.33,28.4,28.3,28.31,64056.0
2017-03-24 15:45:00,28.32,28.33,28.21,28.28,100584.0,28.32,28.33,28.21,28.28,100584.0
2017-03-24 15:50:00,28.28,28.36,28.28,28.35,86079.0,28.28,28.36,28.28,28.35,86079.0
2017-03-24 15:55:00,28.35,28.36,28.26,28.31,178248.0,28.35,28.36,28.26,28.31,178248.0
2017-03-27 09:30:00,28.12,28.24,28.05,28.18,87455.0,28.12,28.24,28.05,28.18,87455.0
2017-03-27 09:35:00,28.16,28.21,27.77,27.95,114053.0,28.16,28.21,27.77,27.95,114053.0
2017-03-27 09:40:00,27.95,27.95,27.75,27.83,67226.0,27.95,27.95,27.75,27.83,67226.0
2017-03-27 09:45:00,27.83,28.18,27.8,28.18,99330.0,27.83,28.18,27.8,28.18,99330.0
2017-03-27 09:50:00,28.18,28.2,28.02,28.02,38381.0,28.18,28.2,28.02,28.02,38381.0
2017-03-27 09:55:00,28.01,28.08,27.92,28.03,40937.0,28.01,28.08,27.92,28.03,40937.0
2017-03-27 10:00:00,28.06,28.07,27.94,28.03,19316.0,28.06,28.07,27.94,28.03,19316.0
2017-03-27 10:05:00,28.04,28.15,27.98,28.06,19315.0,28.04,28.15,27.98,28.06,19315.0
2017-03-27 10:10:00,28.06,28.17,28.04,28.12,22370.0,28.06,28.17,28.04,28.12,22370.0
2017-03-27 10:15:00,28.11,28.17,28.08,28.15,27088.0,28.11,28.17,28.08,28.15,27088.0
2017-03-27 10:20:00,28.15,28.19,28.11,28.17,17025.0,28.15,28.19,28.11,28.17,17025.0
2017-03-27 10:25:00,28.19,28.42,28.18,28.39,57027.0,28.19,28.42,28.18,28.39,57027.0
2017-03-27 10:30:00,28.39,28.46,28.37,28.42,21634.0,28.39,28.46,28.37,28.42,21634.0
2017-03-27 10:35:00,28.41,28.55,28.39,28.4,58957.0,28.41,28.55,28.39,28.4,58957.0
2017-03-27 10:40:00,28.38,28.44,28.32,28.44,29663.0,28.38,28.44,28.32,28.44,29663.0
2017-03-27 10:45:00,28.42,28.42,28.35,28.35,22080.0,28.42,28.42,28.35,28.35,22080.0
2017-03-27 10:50:00,28.37,28.4,28.31,28.36,9889.0,28.37,28.4,28.31,28.36,9889.0
2017-03-27 10:55:00,28.34,28.38,28.3,28.33,11200.0,28.34,28.38,28.3,28.33,11200.0
2017-03-27 11:00:00,28.33,28.33,28.28,28.3,21402.0,28.33,28.33,28.28,28.3,21402.0
2017-03-27 11:05:00,28.3,28.32,28.2,28.23,16038.0,28.3,28.32,28.2,28.23,16038.0
2017-03-27 11:10:00,28.22,28.31,28.22,28.27,19700.0,28.22,28.31,28.22,28.27,19700.0
2017-03-27 11:15:00,28.27,28.33,28.22,28.25,12507.0,28.27,28.33,28.22,28.25,12507.0
2017-03-27 11:20:00,28.23,28.32,28.23,28.31,8363.0,28.23,28.32,28.23,28.31,8363.0
2017-03-27 11:25:00,28.3,28.35,28.29,28.35,13070.0,28.3,28.35,28.29,28.35,13070.0
2017-03-27 11:30:00,28.35,28.38,28.32,28.37,19272.0,28.35,28.38,28.32,28.37,19272.0
2017-03-27 11:35:00,28.38,28.4,28.32,28.37,16524.0,28.38,28.4,28.32,28.37,16524.0
2017-03-27 11:40:00,28.35,28.43,28.33,28.34,17659.0,28.35,28.43,28.33,28.34,17659.0
2017-03-27 11:45:00,28.33,28.33,28.25,28.25,22134.0,28.33,28.33,28.25,28.25,22134.0
2017-03-27 11:50:00,28.24,28.25,28.15,28.2,41661.0,28.24,28.25,28.15,28.2,41661.0
2017-03-27 11:55:00,28.19,28.24,28.16,28.22,12942.0,28.19,28.24,28.16,28.22,12942.0
2017-03-27 12:00:00,28.21,28.32,28.18,28.32,14397.0,28.21,28.32,28.18,28.32,14397.0
2017-03-27 12:05:00,28.29,28.38,28.28,28.3,16600.0,28.29,28.38,28.28,28.3,16600.0
2017-03-27 12:10:00,28.31,28.4,28.31,28.35,11364.0,28.31,28.4,28.31,28.35,11364.0
2017-03-27 12:15:00,28.38,28.47,28.36,28.45,254573.0,28.38,28.47,28.36,28.45,254573.0
2017-03-27 12:20:00,28.43,28.46,28.38,28.41,8045.0,28.43,28.46,28.38,28.41,8045.0
2017-03-27 12:25:00,28.42,28.44,28.37,28.39,22253.0,28.42,28.44,28.37,28.39,22253.0
2017-03-27 12:30:00,28.38,28.41,28.36,28.41,17138.0,28.38,28.41,28.36,28.41,17138.0
2017-03-27 12:35:00,28.4,28.45,28.39,28.4,16677.0,28.4,28.45,28.39,28.4,16677.0
2017-03-27 12:40:00,28.42,28.47,28.41,28.45,13300.0,28.42,28.47,28.41,28.45,13300.0
2017-03-27 12:45:00,28.45,28.48,28.42,28.46,9362.0,28.45,28.48,28.42,28.46,9362.0
2017-03-27 12:50:00,28.47,28.5,28.43,28.47,16293.0,28.47,28.5,28.43,28.47,16293.0
2017-03-27 12:55:00,28.46,28.47,28.42,28.44,12232.0,28.46,28.47,28.42,28.44,12232.0
2017-03-27 13:00:00,28.44,28.5,28.42,28.48,35207.0,28.44,28.5,28.42,28.48,35207.0
2017-03-27 13:05:00,28.47,28.48,28.41,28.42,14995.0,28.47,28.48,28.41,28.42,14995.0
2017-03-27 13:10:00,28.41,28.42,28.33,28.33,19938.0,28.41,28.42,28.33,28.33,19938.0
2017-03-27 13:15:00,28.34,28.37,28.31,28.33,12150.0,28.34,28.37,28.31,28.33,12150.0
2017-03-27 13:20:00,28.32,28.34,28.32,28.33,7396.0,28.32,28.34,28.32,28.33,7396.0
2017-03-27 13:25:00,28.32,28.32,28.25,28.26,12041.0,28.32,28.32,28.25,28.26,12041.0
2017-03-27 13:30:00,28.26,28.26,28.22,28.22,6543.0,28.26,28.26,28.22,28.22,6543.0
2017-03-27 13:35:00,28.23,28.24,28.14,28.14,19279.0,28.23,28.24,28.14,28.14,19279.0
2017-03-27 13:40:00,28.16,28.2,28.14,28.17,16084.0,28.16,28.2,28.14,28.17,16084.0
2017-03-27 13:45:00,28.18,28.18,28.12,28.14,16189.0,28.18,28.18,28.12,28.14,16189.0
2017-03-27 13:50:00,28.15,28.15,28.09,28.12,14502.0,28.15,28.15,28.09,28.12,14502.0
2017-03-27 13:55:00,28.12,28.14,28.08,28.09,12020.0,28.12,28.14,28.08,28.09,12020.0
2017-03-27 14:00:00,28.1,28.18,28.09,28.16,25080.0,28.1,28.18,28.09,28.16,25080.0
2017-03-27 14:05:00,28.15,28.19,28.15,28.17,17257.0,28.15,28.19,28.15,28.17,17257.0
2017-03-27 14:10:00,28.19,28.19,28.15,28.18,12179.0,28.19,28.19,28.15,28.18,12179.0
2017-03-27 14:15:00,28.16,28.18,28.09,28.09,14570.0,28.16,28.18,28.09,28.09,14570.0
2017-03-27 14:20:00,28.09,28.12,28.08,28.1,12644.0,28.09,28.12,28.08,28.1,12644.0
2017-03-27 14:25:00,28.1,28.15,28.05,28.13,22540.0,28.1,28.15,28.05,28.13,22540.0
2017-03-27 14:30:00,28.15,28.15,28.1,28.12,13315.0,28.15,28.15,28.1,28.12,13315.0
2017-03-27 14:35:00,28.12,28.12,28.08,28.08,32451.0,28.12,28.12,28.08,28.08,32451.0
2017-03-27 14:40:00,28.09,28.14,28.09,28.1,13850.0,28.09,28.14,28.09,28.1,13850.0
2017-03-27 14:45:00,28.1,28.21,28.09,28.17,13001.0,28.1,28.21,28.09,28.17,13001.0
2017-03-27 14:50:00,28.18,28.18,28.14,28.15,6431.0,28.18,28.18,28.14,28.15,6431.0
2017-03-27 14:55:00,28.17,28.23,28.16,28.21,12846.0,28.17,28.23,28.16,28.21,12846.0
2017-03-27 15:00:00,28.21,28.27,28.19,28.26,14318.0,28.21,28.27,28.19,28.26,14318.0
2017-03-27 15:05:00,28.26,28.26,28.2,28.23,11476.0,28.26,28.26,28.2,28.23,11476.0
2017-03-27 15:10:00,28.23,28.25,28.21,28.21,16366.0,28.23,28.25,28.21,28.21,16366.0
2017-03-27 15:15:00,28.21,28.24,28.2,28.23,13647.0,28.21,28.24,28.2,28.23,13647.0
2017-03-27 15:20:00,28.23,28.23,28.2,28.21,12134.0,28.23,28.23,28.2,28.21,12134.0
2017-03-27 15:25:00,28.21,28.25,28.19,28.2,14018.0,28.21,28.25,28.19,28.2,14018.0
2017-03-27 15:30:00,28.19,28.2,28.15,28.2,26949.0,28.19,28.2,28.15,28.2,26949.0
2017-03-27 15:35:00,28.18,28.21,28.16,28.21,23704.0,28.18,28.21,28.16,28.21,23704.0
2017-03-27 15:40:00,28.21,28.25,28.2,28.24,38554.0,28.21,28.25,28.2,28.24,38554.0
2017-03-27 15:45:00,28.24,28.27,28.23,28.24,50951.0,28.24,28.27,28.23,28.24,50951.0
2017-03-27 15:50:00,28.24,28.27,28.23,28.24,43383.0,28.24,28.27,28.23,28.24,43383.0
2017-03-27 15:55:00,28.24,28.25,28.2,28.24,103265.0,28.24,28.25,28.2,28.24,103265.0
2017-03-28 09:30:00,28.05,28.39,28.04,28.31,88004.0,28.05,28.39,28.04,28.31,88004.0
2017-03-28 09:35:00,28.31,28.42,28.2,28.23,32897.0,28.31,28.42,28.2,28.23,32897.0
2017-03-28 09:40:00,28.26,28.33,28.24,28.26,14454.0,28.26,28.33,28.24,28.26,14454.0
2017-03-28 09:45:00,28.26,28.29,28.13,28.23,27167.0,28.26,28.29,28.13,28.23,27167.0
2017-03-28 09:50:00,28.21,28.28,28.16,28.25,19619.0,28.21,28.28,28.16,28.25,19619.0
2017-03-28 09:55:00,28.26,28.39,28.25,28.38,30347.0,28.26,28.39,28.25,28.38,30347.0
2017-03-28 10:00:00,28.39,28.53,28.38,28.46,67169.0,28.39,28.53,28.38,28.46,67169.0
2017-03-28 10:05:00,28.46,28.47,28.32,28.35,32565.0,28.46,28.47,28.32,28.35,32565.0
2017-03-28 10:10:00,28.35,28.46,28.35,28.38,25057.0,28.35,28.46,28.35,28.38,25057.0
2017-03-28 10:15:00,28.37,28.41,28.34,28.37,20115.0,28.37,28.41,28.34,28.37,20115.0
2017-03-28 10:20:00,28.35,28.37,28.26,28.32,24394.0,28.35,28.37,28.26,28.32,24394.0
2017-03-28 10:25:00,28.31,28.36,28.26,28.34,22389.0,28.31,28.36,28.26,28.34,22389.0
2017-03-28 10:30:00,28.34,28.36,28.22,28.23,15611.0,28.34,28.36,28.22,28.23,15611.0
2017-03-28 10:35:00,28.25,28.26,28.2,28.22,13750.0,28.25,28.26,28.2,28.22,13750.0
2017-03-28 10:40:00,28.21,28.27,28.18,28.25,18025.0,28.21,28.27,28.18,28.25,18025.0
2017-03-28 10:45:00,28.26,28.28,28.22,28.24,31254.0,28.26,28.28,28.22,28.24,31254.0
2017-03-28 10:50:00,28.24,28.24,28.16,28.21,25285.0,28.24,28.24,28.16,28.21,25285.0
2017-03-28 10:55:00,28.22,28.28,28.22,28.24,25170.0,28.22,28.28,28.22,28.24,25170.0
2017-03-28 11:00:00,28.23,28.26,28.2,28.21,29471.0,28.23,28.26,28.2,28.21,29471.0
2017-03-28 11:05:00,28.21,28.29,28.18,28.26,52673.0,28.21,28.29,28.18,28.26,52673.0
2017-03-28 11:10:00,28.26,28.32,28.25,28.28,62924.0,28.26,28.32,28.25,28.28,62924.0
2017-03-28 11:15:00,28.29,28.31,28.25,28.27,59338.0,28.29,28.31,28.25,28.27,59338.0
2017-03-28 11:20:00,28.27,28.27,28.17,28.2,55208.0,28.27,28.27,28.17,28.2,55208.0
2017-03-28 11:25:00,28.21,28.22,28.18,28.19,35843.0,28.21,28.22,28.18,28.19,35843.0
2017-03-28 11:30:00,28.2,28.21,28.17,28.18,23486.0,28.2,28.21,28.17,28.18,23486.0
2017-03-28 11:35:00,28.18,28.2,28.15,28.16,80715.0,28.18,28.2,28.15,28.16,80715.0
2017-03-28 11:40:00,28.17,28.26,28.17,28.25,36119.0,28.17,28.26,28.17,28.25,36119.0
2017-03-28 11:45:00,28.25,28.38,28.24,28.37,43764.0,28.25,28.38,28.24,28.37,43764.0
2017-03-28 11:50:00,28.38,28.48,28.38,28.4,41351.0,28.38,28.48,28.38,28.4,41351.0
2017-03-28 11:55:00,28.4,28.46,28.39,28.4,32797.0,28.4,28.46,28.39,28.4,32797.0
2017-03-28 12:00:00,28.39,28.4,28.36,28.4,34838.0,28.39,28.4,28.36,28.4,34838.0
2017-03-28 12:05:00,28.41,28.45,28.39,28.4,33573.0,28.41,28.45,28.39,28.4,33573.0
2017-03-28 12:10:00,28.4,28.43,28.33,28.37,33392.0,28.4,28.43,28.33,28.37,33392.0
2017-03-28 12:15:00,28.36,28.4,28.29,28.33,33779.0,28.36,28.4,28.29,28.33,33779.0
2017-03-28 12:20:00,28.33,28.35,28.3,28.32,14994.0,28.33,28.35,28.3,28.32,14994.0
2017-03-28 12:25:00,28.33,28.39,28.32,28.35,8656.0,28.33,28.39,28.32,28.35,8656.0
2017-03-28 12:30:00,28.37,28.37,28.33,28.33,13141.0,28.37,28.37,28.33,28.33,13141.0
2017-03-28 12:35:00,28.32,28.35,28.3,28.35,7100.0,28.32,28.35,28.3,28.35,7100.0
2017-03-28 12:40:00,28.35,28.35,28.3,28.32,7327.0,28.35,28.35,28.3,28.32,7327.0
2017-03-28 12:45:00,28.33,28.34,28.27,28.27,9826.0,28.33,28.34,28.27,28.27,9826.0
2017-03-28 12:50:00,28.28,28.28,28.23,28.24,28312.0,28.28,28.28,28.23,28.24,28312.0
2017-03-28 12:55:00,28.23,28.31,28.23,28.28,11361.0,28.23,28.31,28.23,28.28,11361.0
2017-03-28 13:00:00,28.29,28.32,28.24,28.24,16619.0,28.29,28.32,28.24,28.24,16619.0
2017-03-28 13:05:00,28.24,28.28,28.23,28.25,10545.0,28.24,28.28,28.23,28.25,10545.0
2017-03-28 13:10:00,28.24,28.27,28.23,28.26,9556.0,28.24,28.27,28.23,28.26,9556.0
2017-03-28 13:15:00,28.27,28.31,28.26,28.31,6700.0,28.27,28.31,28.26,28.31,6700.0
2017-03-28 13:20:00,28.31,28.34,28.3,28.3,12610.0,28.31,28.34,28.3,28.3,12610.0
2017-03-28 13:25:00,28.31,28.37,28.3,28.36,5394.0,28.31,28.37,28.3,28.36,5394.0
2017-03-28 13:30:00,28.37,28.37,28.34,28.37,15151.0,28.37,28.37,28.34,28.37,15151.0
2017-03-28 13:35:00,28.37,28.4,28.35,28.36,9048.0,28.37,28.4,28.35,28.36,9048.0
2017-03-28 13:40:00,28.37,28.4,28.36,28.39,7038.0,28.37,28.4,28.36,28.39,7038.0
2017-03-28 13:45:00,28.38,28.42,28.38,28.4,10003.0,28.38,28.42,28.38,28.4,10003.0
2017-03-28 13:50:00,28.39,28.41,28.36,28.36,8100.0,28.39,28.41,28.36,28.36,8100.0
2017-03-28 13:55:00,28.37,28.38,28.35,28.38,11916.0,28.37,28.38,28.35,28.38,11916.0
2017-03-28 14:00:00,28.38,28.39,28.35,28.36,6900.0,28.38,28.39,28.35,28.36,6900.0
2017-03-28 14:05:00,28.37,28.37,28.3,28.32,14466.0,28.37,28.37,28.3,28.32,14466.0
2017-03-28 14:10:00,28.34,28.35,28.32,28.33,9511.0,28.34,28.35,28.32,28.33,9511.0
2017-03-28 14:15:00,28.33,28.33,28.31,28.32,5060.0,28.33,28.33,28.31,28.32,5060.0
2017-03-28 14:20:00,28.32,28.34,28.31,28.33,17351.0,28.32,28.34,28.31,28.33,17351.0
2017-03-28 14:25:00,28.33,28.37,28.3,28.37,25180.0,28.33,28.37,28.3,28.37,25180.0
2017-03-28 14:30:00,28.36,28.37,28.31,28.31,12029.0,28.36,28.37,28.31,28.31,12029.0
2017-03-28 14:35:00,28.31,28.33,28.29,28.33,8918.0,28.31,28.33,28.29,28.33,8918.0
2017-03-28 14:40:00,28.33,28.33,28.3,28.33,9369.0,28.33,28.33,28.3,28.33,9369.0
2017-03-28 14:45:00,28.35,28.4,28.33,28.35,13129.0,28.35,28.4,28.33,28.35,13129.0
2017-03-28 14:50:00,28.35,28.37,28.34,28.37,15708.0,28.35,28.37,28.34,28.37,15708.0
2017-03-28 14:55:00,28.37,28.39,28.34,28.34,10450.0,28.37,28.39,28.34,28.34,10450.0
2017-03-28 15:00:00,28.33,28.34,28.32,28.34,9484.0,28.33,28.34,28.32,28.34,9484.0
2017-03-28 15:05:00,28.33,28.34,28.31,28.32,18564.0,28.33,28.34,28.31,28.32,18564.0
2017-03-28 15:10:00,28.32,28.34,28.31,28.33,15745.0,28.32,28.34,28.31,28.33,15745.0
2017-03-28 15:15:00,28.33,28.33,28.29,28.3,23775.0,28.33,28.33,28.29,28.3,23775.0
2017-03-28 15:20:00,28.3,28.31,28.27,28.29,51622.0,28.3,28.31,28.27,28.29,51622.0
2017-03-28 15:25:00,28.29,28.3,28.26,28.26,14434.0,28.29,28.3,28.26,28.26,14434.0
2017-03-28 15:30:00,28.26,28.34,28.26,28.34,74623.0,28.26,28.34,28.26,28.34,74623.0
2017-03-28 15:35:00,28.34,28.35,28.32,28.35,12007.0,28.34,28.35,28.32,28.35,12007.0
2017-03-28 15:40:00,28.35,28.36,28.31,28.32,28940.0,28.35,28.36,28.31,28.32,28940.0
2017-03-28 15:45:00,28.31,28.36,28.31,28.34,119990.0,28.31,28.36,28.31,28.34,119990.0
2017-03-28 15:50:00,28.33,28.34,28.28,28.29,69227.0,28.33,28.34,28.28,28.29,69227.0
2017-03-28 15:55:00,28.29,28.33,28.28,28.28,100853.0,28.29,28.33,28.28,28.28,100853.0
2017-03-29 09:30:00,28.33,28.47,28.16,28.28,80237.0,28.33,28.47,28.16,28.28,80237.0
2017-03-29 09:35:00,28.25,28.32,28.19,28.3,44743.0,28.25,28.32,28.19,28.3,44743.0
2017-03-29 09:40:00,28.31,28.48,28.31,28.33,32744.0,28.31,28.48,28.31,28.33,32744.0
2017-03-29 09:45:00,28.35,28.36,28.18,28.22,61363.0,28.35,28.36,28.18,28.22,61363.0
2017-03-29 09:50:00,28.19,28.4,28.19,28.39,28980.0,28.19,28.4,28.19,28.39,28980.0
2017-03-29 09:55:00,28.37,28.53,28.34,28.5,58980.0,28.37,28.53,28.34,28.5,58980.0
2017-03-29 10:00:00,28.51,28.63,28.44,28.57,64841.0,28.51,28.63,28.44,28.57,64841.0
2017-03-29 10:05:00,28.57,28.65,28.53,28.59,58612.0,28.57,28.65,28.53,28.59,58612.0
2017-03-29 10:10:00,28.59,28.63,28.54,28.54,10590.0,28.59,28.63,28.54,28.54,10590.0
2017-03-29 10:15:00,28.55,28.56,28.49,28.54,27161.0,28.55,28.56,28.49,28.54,27161.0
2017-03-29 10:20:00,28.55,28.55,28.49,28.49,14559.0,28.55,28.55,28.49,28.49,14559.0
2017-03-29 10:25:00,28.5,28.5,28.42,28.45,26667.0,28.5,28.5,28.42,28.45,26667.0
2017-03-29 10:30:00,28.46,28.57,28.46,28.49,39748.0,28.46,28.57,28.46,28.49,39748.0
2017-03-29 10:35:00,28.5,28.53,28.46,28.47,25927.0,28.5,28.53,28.46,28.47,25927.0
2017-03-29 10:40:00,28.46,28.49,28.35,28.43,50243.0,28.46,28.49,28.35,28.43,50243.0
2017-03-29 10:45:00,28.43,28.51,28.42,28.42,17927.0,28.43,28.51,28.42,28.42,17927.0
2017-03-29 10:50:00,28.43,28.44,28.4,28.41,10510.0,28.43,28.44,28.4,28.41,10510.0
2017-03-29 10:55:00,28.4,28.5,28.4,28.5,23367.0,28.4,28.5,28.4,28.5,23367.0
2017-03-29 11:00:00,28.49,28.51,28.41,28.43,13408.0,28.49,28.51,28.41,28.43,13408.0
2017-03-29 11:05:00,28.44,28.45,28.42,28.43,26124.0,28.44,28.45,28.42,28.43,26124.0
2017-03-29 11:10:00,28.43,28.45,28.4,28.42,27990.0,28.43,28.45,28.4,28.42,27990.0
2017-03-29 11:15:00,28.43,28.44,28.34,28.36,38544.0,28.43,28.44,28.34,28.36,38544.0
2017-03-29 11:20:00,28.35,28.4,28.35,28.37,17567.0,28.35,28.4,28.35,28.37,17567.0
2017-03-29 11:25:00,28.36,28.4,28.35,28.4,17340.0,28.36,28.4,28.35,28.4,17340.0
2017-03-29 11:30:00,28.39,28.4,28.36,28.38,13789.0,28.39,28.4,28.36,28.38,13789.0
2017-03-29 11:35:00,28.37,28.4,28.36,28.38,29135.0,28.37,28.4,28.36,28.38,29135.0
2017-03-29 11:40:00,28.37,28.45,28.36,28.44,11576.0,28.37,28.45,28.36,28.44,11576.0
2017-03-29 11:45:00,28.45,28.49,28.44,28.49,21092.0,28.45,28.49,28.44,28.49,21092.0
2017-03-29 11:50:00,28.49,28.49,28.42,28.44,10680.0,28.49,28.49,28.42,28.44,10680.0
2017-03-29 11:55:00,28.43,28.49,28.43,28.48,8413.0,28.43,28.49,28.43,28.48,8413.0
2017-03-29 12:00:00,28.48,28.48,28.37,28.38,51731.0,28.48,28.48,28.37,28.38,51731.0
2017-03-29 12:05:00,28.38,28.47,28.37,28.43,26843.0,28.38,28.47,28.37,28.43,26843.0
2017-03-29 12:10:00,28.44,28.46,28.41,28.43,9488.0,28.44,28.46,28.41,28.43,9488.0
2017-03-29 12:15:00,28.44,28.46,28.42,28.44,7993.0,28.44,28.46,28.42,28.44,7993.0
2017-03-29 12:20:00,28.44,28.44,28.41,28.43,11724.0,28.44,28.44,28.41,28.43,11724.0
2017-03-29 12:25:00,28.41,28.47,28.41,28.44,10977.0,28.41,28.47,28.41,28.44,10977.0
2017-03-29 12:30:00,28.44,28.46,28.42,28.45,20353.0,28.44,28.46,28.42,28.45,20353.0
2017-03-29 12:35:00,28.45,28.47,28.44,28.46,21501.0,28.45,28.47,28.44,28.46,21501.0
2017-03-29 12:40:00,28.46,28.47,28.42,28.44,10908.0,28.46,28.47,28.42,28.44,10908.0
2017-03-29 12:45:00,28.44,28.45,28.38,28.39,18100.0,28.44,28.45,28.38,28.39,18100.0
2017-03-29 12:50:00,28.38,28.43,28.36,28.39,22423.0,28.38,28.43,28.36,28.39,22423.0
2017-03-29 12:55:00,28.39,28.43,28.38,28.42,43325.0,28.39,28.43,28.38,28.42,43325.0
2017-03-29 13:00:00,28.42,28.43,28.36,28.38,12169.0,28.42,28.43,28.36,28.38,12169.0
2017-03-29 13:05:00,28.38,28.38,28.32,28.33,18859.0,28.38,28.38,28.32,28.33,18859.0
2017-03-29 13:10:00,28.32,28.33,28.28,28.29,30481.0,28.32,28.33,28.28,28.29,30481.0
2017-03-29 13:15:00,28.29,28.3,28.22,28.22,43340.0,28.29,28.3,28.22,28.22,43340.0
2017-03-29 13:20:00,28.23,28.31,28.23,28.28,17923.0,28.23,28.31,28.23,28.28,17923.0
2017-03-29 13:25:00,28.29,28.32,28.25,28.29,20153.0,28.29,28.32,28.25,28.29,20153.0
2017-03-29 13:30:00,28.27,28.3,28.24,28.3,13604.0,28.27,28.3,28.24,28.3,13604.0
2017-03-29 13:35:00,28.29,28.3,28.19,28.22,46728.0,28.29,28.3,28.19,28.22,46728.0
2017-03-29 13:40:00,28.2,28.23,28.18,28.21,19112.0,28.2,28.23,28.18,28.21,19112.0
2017-03-29 13:45:00,28.21,28.22,28.17,28.18,37942.0,28.21,28.22,28.17,28.18,37942.0
2017-03-29 13:50:00,28.19,28.19,28.11,28.13,27843.0,28.19,28.19,28.11,28.13,27843.0
2017-03-29 13:55:00,28.14,28.2,28.13,28.19,21240.0,28.14,28.2,28.13,28.19,21240.0
2017-03-29 14:00:00,28.19,28.19,28.16,28.17,18690.0,28.19,28.19,28.16,28.17,18690.0
2017-03-29 14:05:00,28.17,28.18,28.15,28.18,26019.0,28.17,28.18,28.15,28.18,26019.0
2017-03-29 14:10:00,28.18,28.23,28.17,28.19,24262.0,28.18,28.23,28.17,28.19,24262.0
2017-03-29 14:15:00,28.18,28.22,28.18,28.19,22428.0,28.18,28.22,28.18,28.19,22428.0
2017-03-29 14:20:00,28.18,28.21,28.18,28.19,16646.0,28.18,28.21,28.18,28.19,16646.0
2017-03-29 14:25:00,28.2,28.23,28.17,28.23,19922.0,28.2,28.23,28.17,28.23,19922.0
2017-03-29 14:30:00,28.23,28.24,28.2,28.22,13993.0,28.23,28.24,28.2,28.22,13993.0
2017-03-29 14:35:00,28.22,28.27,28.21,28.25,19387.0,28.22,28.27,28.21,28.25,19387.0
2017-03-29 14:40:00,28.26,28.3,28.25,28.29,23948.0,28.26,28.3,28.25,28.29,23948.0
2017-03-29 14:45:00,28.29,28.3,28.21,28.21,9142.0,28.29,28.3,28.21,28.21,9142.0
2017-03-29 14:50:00,28.21,28.24,28.2,28.23,15675.0,28.21,28.24,28.2,28.23,15675.0
2017-03-29 14:55:00,28.22,28.23,28.19,28.2,16825.0,28.22,28.23,28.19,28.2,16825.0
2017-03-29 15:00:00,28.2,28.22,28.18,28.21,11438.0,28.2,28.22,28.18,28.21,11438.0
2017-03-29 15:05:00,28.21,28.22,28.18,28.19,15443.0,28.21,28.22,28.18,28.19,15443.0
2017-03-29 15:10:00,28.18,28.2,28.14,28.14,53546.0,28.18,28.2,28.14,28.14,53546.0
2017-03-29 15:15:00,28.14,28.16,28.11,28.12,29477.0,28.14,28.16,28.11,28.12,29477.0
2017-03-29 15:20:00,28.13,28.14,28.09,28.09,27800.0,28.13,28.14,28.09,28.09,27800.0
2017-03-29 15:25:00,28.09,28.1,28.05,28.05,46965.0,28.09,28.1,28.05,28.05,46965.0
2017-03-29 15:30:00,28.05,28.06,28.02,28.05,66382.0,28.05,28.06,28.02,28.05,66382.0
2017-03-29 15:35:00,28.05,28.06,28.04,28.06,23139.0,28.05,28.06,28.04,28.06,23139.0
2017-03-29 15:40:00,28.05,28.09,28.03,28.04,41262.0,28.05,28.09,28.03,28.04,41262.0
2017-03-29 15:45:00,28.04,28.09,28.03,28.06,38494.0,28.04,28.09,28.03,28.06,38494.0
2017-03-29 15:50:00,28.06,28.07,28.03,28.03,43198.0,28.06,28.07,28.03,28.03,43198.0
2017-03-29 15:55:00,28.03,28.05,28.01,28.03,147384.0,28.03,28.05,28.01,28.03,147384.0
2017-03-30 09:30:00,27.91,28.09,27.35,27.58,304186.0,27.91,28.09,27.35,27.58,304186.0
2017-03-30 09:35:00,27.5,27.55,27.11,27.18,194295.0,27.5,27.55,27.11,27.18,194295.0
2017-03-30 09:40:00,27.17,27.33,27.14,27.24,146530.0,27.17,27.33,27.14,27.24,146530.0
2017-03-30 09:45:00,27.24,27.44,27.2,27.38,127763.0,27.24,27.44,27.2,27.38,127763.0
2017-03-30 09:50:00,27.4,27.53,27.36,27.46,56015.0,27.4,27.53,27.36,27.46,56015.0
2017-03-30 09:55:00,27.47,27.64,27.46,27.61,43265.0,27.47,27.64,27.46,27.61,43265.0
2017-03-30 10:00:00,27.63,27.72,27.59,27.69,55002.0,27.63,27.72,27.59,27.69,55002.0
2017-03-30 10:05:00,27.7,27.71,27.54,27.56,64427.0,27.7,27.71,27.54,27.56,64427.0
2017-03-30 10:10:00,27.55,27.57,27.48,27.49,83755.0,27.55,27.57,27.48,27.49,83755.0
2017-03-30 10:15:00,27.5,27.52,27.4,27.48,57885.0,27.5,27.52,27.4,27.48,57885.0
2017-03-30 10:20:00,27.47,27.48,27.4,27.42,35741.0,27.47,27.48,27.4,27.42,35741.0
2017-03-30 10:25:00,27.41,27.49,27.34,27.44,39370.0,27.41,27.49,27.34,27.44,39370.0
2017-03-30 10:30:00,27.44,27.44,27.36,27.38,39259.0,27.44,27.44,27.36,27.38,39259.0
2017-03-30 10:35:00,27.38,27.5,27.37,27.42,23543.0,27.38,27.5,27.37,27.42,23543.0
2017-03-30 10:40:00,27.42,27.45,27.38,27.39,63360.0,27.42,27.45,27.38,27.39,63360.0
2017-03-30 10:45:00,27.4,27.46,27.4,27.45,48343.0,27.4,27.46,27.4,27.45,48343.0
2017-03-30 10:50:00,27.44,27.55,27.43,27.52,45531.0,27.44,27.55,27.43,27.52,45531.0
2017-03-30 10:55:00,27.51,27.52,27.42,27.44,26407.0,27.51,27.52,27.42,27.44,26407.0
2017-03-30 11:00:00,27.44,27.46,27.4,27.44,36766.0,27.44,27.46,27.4,27.44,36766.0
2017-03-30 11:05:00,27.45,27.47,27.42,27.43,19795.0,27.45,27.47,27.42,27.43,19795.0
2017-03-30 11:10:00,27.43,27.43,27.38,27.41,35556.0,27.43,27.43,27.38,27.41,35556.0
2017-03-30 11:15:00,27.4,27.47,27.4,27.43,29016.0,27.4,27.47,27.4,27.43,29016.0
2017-03-30 11:20:00,27.43,27.47,27.42,27.45,25940.0,27.43,27.47,27.42,27.45,25940.0
2017-03-30 11:25:00,27.45,27.48,27.44,27.46,19980.0,27.45,27.48,27.44,27.46,19980.0
2017-03-30 11:30:00,27.45,27.46,27.42,27.43,11400.0,27.45,27.46,27.42,27.43,11400.0
2017-03-30 11:35:00,27.43,27.44,27.37,27.37,50151.0,27.43,27.44,27.37,27.37,50151.0
2017-03-30 11:40:00,27.38,27.45,27.37,27.41,19083.0,27.38,27.45,27.37,27.41,19083.0
2017-03-30 11:45:00,27.4,27.42,27.36,27.36,27274.0,27.4,27.42,27.36,27.36,27274.0
2017-03-30 11:50:00,27.36,27.38,27.31,27.34,43261.0,27.36,27.38,27.31,27.34,43261.0
2017-03-30 11:55:00,27.33,27.38,27.32,27.34,26827.0,27.33,27.38,27.32,27.34,26827.0
2017-03-30 12:00:00,27.34,27.35,27.31,27.32,19600.0,27.34,27.35,27.31,27.32,19600.0
2017-03-30 12:05:00,27.32,27.36,27.31,27.34,24695.0,27.32,27.36,27.31,27.34,24695.0
2017-03-30 12:10:00,27.33,27.35,27.32,27.32,9237.0,27.33,27.35,27.32,27.32,9237.0
2017-03-30 12:15:00,27.31,27.35,27.31,27.34,9387.0,27.31,27.35,27.31,27.34,9387.0
2017-03-30 12:20:00,27.34,27.38,27.33,27.37,12006.0,27.34,27.38,27.33,27.37,12006.0
2017-03-30 12:25:00,27.37,27.43,27.36,27.41,19510.0,27.37,27.43,27.36,27.41,19510.0
2017-03-30 12:30:00,27.42,27.52,27.42,27.43,70641.0,27.42,27.52,27.42,27.43,70641.0
2017-03-30 12:35:00,27.43,27.46,27.43,27.46,14167.0,27.43,27.46,27.43,27.46,14167.0
2017-03-30 12:40:00,27.46,27.46,27.41,27.42,24575.0,27.46,27.46,27.41,27.42,24575.0
2017-03-30 12:45:00,27.41,27.44,27.41,27.43,14731.0,27.41,27.44,27.41,27.43,14731.0
2017-03-30 12:50:00,27.43,27.5,27.42,27.48,17152.0,27.43,27.5,27.42,27.48,17152.0
2017-03-30 12:55:00,27.47,27.47,27.43,27.44,16542.0,27.47,27.47,27.43,27.44,16542.0
2017-03-30 13:00:00,27.44,27.48,27.43,27.48,22262.0,27.44,27.48,27.43,27.48,22262.0
2017-03-30 13:05:00,27.47,27.57,27.47,27.55,42559.0,27.47,27.57,27.47,27.55,42559.0
2017-03-30 13:10:00,27.55,27.57,27.52,27.53,36383.0,27.55,27.57,27.52,27.53,36383.0
2017-03-30 13:15:00,27.52,27.63,27.52,27.62,44745.0,27.52,27.63,27.52,27.62,44745.0
2017-03-30 13:20:00,27.63,27.69,27.61,27.69,49542.0,27.63,27.69,27.61,27.69,49542.0
2017-03-30 13:25:00,27.68,27.72,27.66,27.69,32434.0,27.68,27.72,27.66,27.69,32434.0
2017-03-30 13:30:00,27.7,27.7,27.58,27.58,31886.0,27.7,27.7,27.58,27.58,31886.0
2017-03-30 13:35:00,27.58,27.61,27.56,27.59,31903.0,27.58,27.61,27.56,27.59,31903.0
2017-03-30 13:40:00,27.59,27.62,27.59,27.61,9258.0,27.59,27.62,27.59,27.61,9258.0
2017-03-30 13:45:00,27.6,27.68,27.59,27.67,25418.0,27.6,27.68,27.59,27.67,25418.0
2017-03-30 13:50:00,27.67,27.68,27.65,27.66,16340.0,27.67,27.68,27.65,27.66,16340.0
2017-03-30 13:55:00,27.65,27.65,27.57,27.6,23018.0,27.65,27.65,27.57,27.6,23018.0
2017-03-30 14:00:00,27.6,27.6,27.54,27.54,29026.0,27.6,27.6,27.54,27.54,29026.0
2017-03-30 14:05:00,27.54,27.58,27.53,27.57,19397.0,27.54,27.58,27.53,27.57,19397.0
2017-03-30 14:10:00,27.56,27.57,27.56,27.56,5768.0,27.56,27.57,27.56,27.56,5768.0
2017-03-30 14:15:00,27.56,27.57,27.55,27.56,19637.0,27.56,27.57,27.55,27.56,19637.0
2017-03-30 14:20:00,27.55,27.63,27.55,27.62,43889.0,27.55,27.63,27.55,27.62,43889.0
2017-03-30 14:25:00,27.63,27.67,27.63,27.65,22370.0,27.63,27.67,27.63,27.65,22370.0
2017-03-30 14:30:00,27.65,27.66,27.63,27.63,17474.0,27.65,27.66,27.63,27.63,17474.0
2017-03-30 14:35:00,27.64,27.66,27.63,27.63,30486.0,27.64,27.66,27.63,27.63,30486.0
2017-03-30 14:40:00,27.63,27.66,27.62,27.62,23631.0,27.63,27.66,27.62,27.62,23631.0
2017-03-30 14:45:00,27.62,27.63,27.59,27.62,16848.0,27.62,27.63,27.59,27.62,16848.0
2017-03-30 14:50:00,27.62,27.63,27.56,27.56,31731.0,27.62,27.63,27.56,27.56,31731.0
2017-03-30 14:55:00,27.55,27.57,27.52,27.56,20659.0,27.55,27.57,27.52,27.56,20659.0
2017-03-30 15:00:00,27.55,27.56,27.53,27.54,16020.0,27.55,27.56,27.53,27.54,16020.0
2017-03-30 15:05:00,27.54,27.54,27.47,27.48,26212.0,27.54,27.54,27.47,27.48,26212.0
2017-03-30 15:10:00,27.48,27.51,27.46,27.46,21924.0,27.48,27.51,27.46,27.46,21924.0
2017-03-30 15:15:00,27.47,27.49,27.45,27.47,22177.0,27.47,27.49,27.45,27.47,22177.0
2017-03-30 15:20:00,27.48,27.5,27.48,27.48,12485.0,27.48,27.5,27.48,27.48,12485.0
2017-03-30 15:25:00,27.49,27.49,27.44,27.44,24469.0,27.49,27.49,27.44,27.44,24469.0
2017-03-30 15:30:00,27.45,27.46,27.42,27.42,34874.0,27.45,27.46,27.42,27.42,34874.0
2017-03-30 15:35:00,27.43,27.5,27.42,27.5,47608.0,27.43,27.5,27.42,27.5,47608.0
2017-03-30 15:40:00,27.5,27.5,27.43,27.43,37922.0,27.5,27.5,27.43,27.43,37922.0
2017-03-30 15:45:00,27.43,27.47,27.42,27.46,43640.0,27.43,27.47,27.42,27.46,43640.0
2017-03-30 15:50:00,27.47,27.5,27.46,27.46,75201.0,27.47,27.5,27.46,27.46,75201.0
2017-03-30 15:55:00,27.47,27.49,27.43,27.46,156710.0,27.47,27.49,27.43,27.46,156710.0
2017-03-31 09:30:00,27.54,27.54,27.21,27.35,81192.0,27.54,27.54,27.21,27.35,81192.0
2017-03-31 09:35:00,27.35,27.4,27.23,27.28,55642.0,27.35,27.4,27.23,27.28,55642.0
2017-03-31 09:40:00,27.28,27.4,27.27,27.39,29800.0,27.28,27.4,27.27,27.39,29800.0
2017-03-31 09:45:00,27.36,27.64,27.34,27.61,50733.0,27.36,27.64,27.34,27.61,50733.0
2017-03-31 09:50:00,27.6,27.89,27.55,27.86,157623.0,27.6,27.89,27.55,27.86,157623.0
2017-03-31 09:55:00,27.86,27.87,27.6,27.6,70055.0,27.86,27.87,27.6,27.6,70055.0
2017-03-31 10:00:00,27.6,27.66,27.51,27.57,34979.0,27.6,27.66,27.51,27.57,34979.0
2017-03-31 10:05:00,27.6,27.69,27.51,27.61,33723.0,27.6,27.69,27.51,27.61,33723.0
2017-03-31 10:10:00,27.61,27.61,27.51,27.52,48092.0,27.61,27.61,27.51,27.52,48092.0
2017-03-31 10:15:00,27.54,27.54,27.46,27.52,27174.0,27.54,27.54,27.46,27.52,27174.0
2017-03-31 10:20:00,27.54,27.54,27.41,27.52,40217.0,27.54,27.54,27.41,27.52,40217.0
2017-03-31 10:25:00,27.52,27.53,27.44,27.44,12936.0,27.52,27.53,27.44,27.44,12936.0
2017-03-31 10:30:00,27.46,27.59,27.46,27.58,16164.0,27.46,27.59,27.46,27.58,16164.0
2017-03-31 10:35:00,27.59,27.62,27.53,27.58,35270.0,27.59,27.62,27.53,27.58,35270.0
2017-03-31 10:40:00,27.59,27.69,27.55,27.68,38574.0,27.59,27.69,27.55,27.68,38574.0
2017-03-31 10:45:00,27.68,27.71,27.6,27.61,39024.0,27.68,27.71,27.6,27.61,39024.0
2017-03-31 10:50:00,27.61,27.62,27.55,27.59,24502.0,27.61,27.62,27.55,27.59,24502.0
2017-03-31 10:55:00,27.59,27.69,27.56,27.64,25937.0,27.59,27.69,27.56,27.64,25937.0
2017-03-31 11:00:00,27.64,27.74,27.64,27.7,30439.0,27.64,27.74,27.64,27.7,30439.0
2017-03-31 11:05:00,27.71,27.74,27.66,27.73,23137.0,27.71,27.74,27.66,27.73,23137.0
2017-03-31 11:10:00,27.71,27.72,27.65,27.69,20475.0,27.71,27.72,27.65,27.69,20475.0
2017-03-31 11:15:00,27.68,27.68,27.63,27.65,11208.0,27.68,27.68,27.63,27.65,11208.0
2017-03-31 11:20:00,27.64,27.64,27.58,27.6,21620.0,27.64,27.64,27.58,27.6,21620.0
2017-03-31 11:25:00,27.6,27.6,27.57,27.58,8597.0,27.6,27.6,27.57,27.58,8597.0
2017-03-31 11:30:00,27.58,27.61,27.56,27.58,15865.0,27.58,27.61,27.56,27.58,15865.0
2017-03-31 11:35:00,27.57,27.58,27.52,27.54,13664.0,27.57,27.58,27.52,27.54,13664.0
2017-03-31 11:40:00,27.52,27.59,27.51,27.58,15525.0,27.52,27.59,27.51,27.58,15525.0
2017-03-31 11:45:00,27.58,27.74,27.58,27.74,30444.0,27.58,27.74,27.58,27.74,30444.0
2017-03-31 11:50:00,27.73,27.73,27.67,27.68,18316.0,27.73,27.73,27.67,27.68,18316.0
2017-03-31 11:55:00,27.67,27.68,27.63,27.64,14144.0,27.67,27.68,27.63,27.64,14144.0
2017-03-31 12:00:00,27.64,27.64,27.58,27.59,23542.0,27.64,27.64,27.58,27.59,23542.0
2017-03-31 12:05:00,27.58,27.59,27.57,27.57,13400.0,27.58,27.59,27.57,27.57,13400.0
2017-03-31 12:10:00,27.58,27.6,27.57,27.58,18016.0,27.58,27.6,27.57,27.58,18016.0
2017-03-31 12:15:00,27.58,27.58,27.49,27.5,28191.0,27.58,27.58,27.49,27.5,28191.0
2017-03-31 12:20:00,27.48,27.51,27.42,27.46,63350.0,27.48,27.51,27.42,27.46,63350.0
2017-03-31 12:25:00,27.46,27.47,27.42,27.44,31829.0,27.46,27.47,27.42,27.44,31829.0
2017-03-31 12:30:00,27.44,27.44,27.38,27.43,33285.0,27.44,27.44,27.38,27.43,33285.0
2017-03-31 12:35:00,27.43,27.47,27.43,27.47,86676.0,27.43,27.47,27.43,27.47,86676.0
2017-03-31 12:40:00,27.47,27.54,27.44,27.45,56753.0,27.47,27.54,27.44,27.45,56753.0
2017-03-31 12:45:00,27.45,27.45,27.4,27.4,12883.0,27.45,27.45,27.4,27.4,12883.0
2017-03-31 12:50:00,27.41,27.44,27.34,27.36,40020.0,27.41,27.44,27.34,27.36,40020.0
2017-03-31 12:55:00,27.36,27.39,27.33,27.37,22288.0,27.36,27.39,27.33,27.37,22288.0
2017-03-31 13:00:00,27.36,27.4,27.32,27.39,39863.0,27.36,27.4,27.32,27.39,39863.0
2017-03-31 13:05:00,27.4,27.41,27.37,27.37,10841.0,27.4,27.41,27.37,27.37,10841.0
2017-03-31 13:10:00,27.37,27.38,27.35,27.36,20181.0,27.37,27.38,27.35,27.36,20181.0
2017-03-31 13:15:00,27.36,27.38,27.3,27.3,35572.0,27.36,27.38,27.3,27.3,35572.0
2017-03-31 13:20:00,27.31,27.34,27.28,27.3,38235.0,27.31,27.34,27.28,27.3,38235.0
2017-03-31 13:25:00,27.31,27.33,27.3,27.33,15099.0,27.31,27.33,27.3,27.33,15099.0
2017-03-31 13:30:00,27.32,27.35,27.3,27.33,21643.0,27.32,27.35,27.3,27.33,21643.0
2017-03-31 13:35:00,27.34,27.38,27.33,27.34,39437.0,27.34,27.38,27.33,27.34,39437.0
2017-03-31 13:40:00,27.33,27.38,27.31,27.31,12951.0,27.33,27.38,27.31,27.31,12951.0
2017-03-31 13:45:00,27.31,27.33,27.29,27.3,43692.0,27.31,27.33,27.29,27.3,43692.0
2017-03-31 13:50:00,27.3,27.37,27.29,27.35,30161.0,27.3,27.37,27.29,27.35,30161.0
2017-03-31 13:55:00,27.36,27.38,27.34,27.37,21552.0,27.36,27.38,27.34,27.37,21552.0
2017-03-31 14:00:00,27.36,27.36,27.33,27.33,25176.0,27.36,27.36,27.33,27.33,25176.0
2017-03-31 14:05:00,27.33,27.33,27.28,27.3,16555.0,27.33,27.33,27.28,27.3,16555.0
2017-03-31 14:10:00,27.31,27.32,27.26,27.26,27011.0,27.31,27.32,27.26,27.26,27011.0
2017-03-31 14:15:00,27.26,27.31,27.23,27.28,58993.0,27.26,27.31,27.23,27.28,58993.0
2017-03-31 14:20:00,27.29,27.31,27.26,27.28,23090.0,27.29,27.31,27.26,27.28,23090.0
2017-03-31 14:25:00,27.27,27.32,27.24,27.3,25517.0,27.27,27.32,27.24,27.3,25517.0
2017-03-31 14:30:00,27.29,27.29,27.24,27.26,19090.0,27.29,27.29,27.24,27.26,19090.0
2017-03-31 14:35:00,27.27,27.27,27.21,27.22,36028.0,27.27,27.27,27.21,27.22,36028.0
2017-03-31 14:40:00,27.21,27.23,27.18,27.21,55321.0,27.21,27.23,27.18,27.21,55321.0
2017-03-31 14:45:00,27.21,27.22,27.19,27.2,17278.0,27.21,27.22,27.19,27.2,17278.0
2017-03-31 14:50:00,27.2,27.2,27.16,27.19,41409.0,27.2,27.2,27.16,27.19,41409.0
2017-03-31 14:55:00,27.18,27.2,27.15,27.16,27299.0,27.18,27.2,27.15,27.16,27299.0
2017-03-31 15:00:00,27.16,27.18,27.15,27.17,36594.0,27.16,27.18,27.15,27.17,36594.0
2017-03-31 15:05:00,27.16,27.18,27.15,27.18,36039.0,27.16,27.18,27.15,27.18,36039.0
2017-03-31 15:10:00,27.18,27.18,27.15,27.17,31410.0,27.18,27.18,27.15,27.17,31410.0
2017-03-31 15:15:00,27.16,27.19,27.15,27.17,28560.0,27.16,27.19,27.15,27.17,28560.0
2017-03-31 15:20:00,27.18,27.18,27.12,27.14,36176.0,27.18,27.18,27.12,27.14,36176.0
2017-03-31 15:25:00,27.14,27.27,27.13,27.25,67629.0,27.14,27.27,27.13,27.25,67629.0
2017-03-31 15:30:00,27.25,27.26,27.21,27.22,105894.0,27.25,27.26,27.21,27.22,105894.0
2017-03-31 15:35:00,27.22,27.24,27.21,27.22,40182.0,27.22,27.24,27.21,27.22,40182.0
2017-03-31 15:40:00,27.23,27.23,27.15,27.16,72854.0,27.23,27.23,27.15,27.16,72854.0
2017-03-31 15:45:00,27.16,27.17,27.11,27.12,102770.0,27.16,27.17,27.11,27.12,102770.0
2017-03-31 15:50:00,27.12,27.16,27.1,27.12,117044.0,27.12,27.16,27.1,27.12,117044.0
2017-03-31 15:55:00,27.13,27.13,27.08,27.1,413140.0,27.13,27.13,27.08,27.1,413140.0
2017-04-03 09:30:00,27.17,27.25,27.06,27.14,68955.0,27.17,27.25,27.06,27.14,68955.0
2017-04-03 09:35:00,27.13,27.16,26.9,26.99,100363.0,27.13,27.16,26.9,26.99,100363.0
2017-04-03 09:40:00,26.94,26.99,26.58,26.79,152192.0,26.94,26.99,26.58,26.79,152192.0
2017-04-03 09:45:00,26.74,26.77,26.62,26.68,81030.0,26.74,26.77,26.62,26.68,81030.0
2017-04-03 09:50:00,26.69,26.71,26.55,26.56,161040.0,26.69,26.71,26.55,26.56,161040.0
2017-04-03 09:55:00,26.58,26.62,26.48,26.57,104952.0,26.58,26.62,26.48,26.57,104952.0
2017-04-03 10:00:00,26.57,26.7,26.54,26.63,109191.0,26.57,26.7,26.54,26.63,109191.0
2017-04-03 10:05:00,26.62,26.64,26.5,26.51,67252.0,26.62,26.64,26.5,26.51,67252.0
2017-04-03 10:10:00,26.52,26.58,26.44,26.56,102964.0,26.52,26.58,26.44,26.56,102964.0
2017-04-03 10:15:00,26.58,26.62,26.5,26.51,31988.0,26.58,26.62,26.5,26.51,31988.0
2017-04-03 10:20:00,26.52,26.58,26.46,26.49,60332.0,26.52,26.58,26.46,26.49,60332.0
2017-04-03 10:25:00,26.49,26.51,26.4,26.46,77534.0,26.49,26.51,26.4,26.46,77534.0
2017-04-03 10:30:00,26.46,26.6,26.45,26.59,35354.0,26.46,26.6,26.45,26.59,35354.0
2017-04-03 10:35:00,26.59,26.7,26.57,26.7,31227.0,26.59,26.7,26.57,26.7,31227.0
2017-04-03 10:40:00,26.7,26.74,26.65,26.73,30220.0,26.7,26.74,26.65,26.73,30220.0
2017-04-03 10:45:00,26.73,26.73,26.65,26.66,28482.0,26.73,26.73,26.65,26.66,28482.0
2017-04-03 10:50:00,26.66,26.68,26.63,26.68,84376.0,26.66,26.68,26.63,26.68,84376.0
2017-04-03 10:55:00,26.67,26.68,26.6,26.68,68839.0,26.67,26.68,26.6,26.68,68839.0
2017-04-03 11:00:00,26.66,26.73,26.65,26.66,48123.0,26.66,26.73,26.65,26.66,48123.0
2017-04-03 11:05:00,26.65,26.7,26.63,26.7,60087.0,26.65,26.7,26.63,26.7,60087.0
2017-04-03 11:10:00,26.68,26.7,26.57,26.6,39415.0,26.68,26.7,26.57,26.6,39415.0
2017-04-03 11:15:00,26.61,26.7,26.59,26.6,27240.0,26.61,26.7,26.59,26.6,27240.0
2017-04-03 11:20:00,26.61,26.67,26.59,26.63,50919.0,26.61,26.67,26.59,26.63,50919.0
2017-04-03 11:25:00,26.62,26.63,26.61,26.62,35502.0,26.62,26.63,26.61,26.62,35502.0
2017-04-03 11:30:00,26.62,26.7,26.61,26.68,27709.0,26.62,26.7,26.61,26.68,27709.0
2017-04-03 11:35:00,26.68,26.71,26.64,26.66,37067.0,26.68,26.71,26.64,26.66,37067.0
2017-04-03 11:40:00,26.65,26.72,26.65,26.72,17526.0,26.65,26.72,26.65,26.72,17526.0
2017-04-03 11:45:00,26.72,26.72,26.65,26.65,33459.0,26.72,26.72,26.65,26.65,33459.0
2017-04-03 11:50:00,26.65,26.69,26.64,26.69,33146.0,26.65,26.69,26.64,26.69,33146.0
2017-04-03 11:55:00,26.68,26.71,26.65,26.69,27153.0,26.68,26.71,26.65,26.69,27153.0
2017-04-03 12:00:00,26.69,26.71,26.65,26.68,52921.0,26.69,26.71,26.65,26.68,52921.0
2017-04-03 12:05:00,26.68,26.71,26.65,26.69,40645.0,26.68,26.71,26.65,26.69,40645.0
2017-04-03 12:10:00,26.7,26.7,26.65,26.66,21255.0,26.7,26.7,26.65,26.66,21255.0
2017-04-03 12:15:00,26.66,26.7,26.65,26.7,27819.0,26.66,26.7,26.65,26.7,27819.0
2017-04-03 12:20:00,26.69,26.7,26.66,26.7,14136.0,26.69,26.7,26.66,26.7,14136.0
2017-04-03 12:25:00,26.69,26.7,26.65,26.67,25405.0,26.69,26.7,26.65,26.67,25405.0
2017-04-03 12:30:00,26.66,26.68,26.65,26.66,26824.0,26.66,26.68,26.65,26.66,26824.0
2017-04-03 12:35:00,26.66,26.68,26.65,26.66,12334.0,26.66,26.68,26.65,26.66,12334.0
2017-04-03 12:40:00,26.65,26.67,26.58,26.59,40800.0,26.65,26.67,26.58,26.59,40800.0
2017-04-03 12:45:00,26.58,26.58,26.52,26.54,17370.0,26.58,26.58,26.52,26.54,17370.0
2017-04-03 12:50:00,26.53,26.54,26.46,26.52,59715.0,26.53,26.54,26.46,26.52,59715.0
2017-04-03 12:55:00,26.52,26.55,26.5,26.51,21125.0,26.52,26.55,26.5,26.51,21125.0
2017-04-03 13:00:00,26.52,26.56,26.5,26.53,30319.0,26.52,26.56,26.5,26.53,30319.0
2017-04-03 13:05:00,26.54,26.57,26.53,26.55,27109.0,26.54,26.57,26.53,26.55,27109.0
2017-04-03 13:10:00,26.56,26.57,26.49,26.49,21173.0,26.56,26.57,26.49,26.49,21173.0
2017-04-03 13:15:00,26.48,26.53,26.48,26.49,27308.0,26.48,26.53,26.48,26.49,27308.0
2017-04-03 13:20:00,26.49,26.49,26.41,26.43,60151.0,26.49,26.49,26.41,26.43,60151.0
2017-04-03 13:25:00,26.43,26.44,26.42,26.42,23331.0,26.43,26.44,26.42,26.42,23331.0
2017-04-03 13:30:00,26.42,26.43,26.38,26.43,43275.0,26.42,26.43,26.38,26.43,43275.0
2017-04-03 13:35:00,26.42,26.42,26.33,26.36,38980.0,26.42,26.42,26.33,26.36,38980.0
2017-04-03 13:40:00,26.36,26.37,26.32,26.33,32292.0,26.36,26.37,26.32,26.33,32292.0
2017-04-03 13:45:00,26.34,26.35,26.28,26.28,52839.0,26.34,26.35,26.28,26.28,52839.0
2017-04-03 13:50:00,26.29,26.3,26.26,26.26,62230.0,26.29,26.3,26.26,26.26,62230.0
2017-04-03 13:55:00,26.27,26.35,26.26,26.31,40115.0,26.27,26.35,26.26,26.31,40115.0
2017-04-03 14:00:00,26.31,26.35,26.29,26.31,36934.0,26.31,26.35,26.29,26.31,36934.0
2017-04-03 14:05:00,26.3,26.33,26.28,26.33,25506.0,26.3,26.33,26.28,26.33,25506.0
2017-04-03 14:10:00,26.32,26.39,26.32,26.35,44094.0,26.32,26.39,26.32,26.35,44094.0
2017-04-03 14:15:00,26.34,26.35,26.31,26.32,16448.0,26.34,26.35,26.31,26.32,16448.0
2017-04-03 14:20:00,26.33,26.34,26.29,26.32,24716.0,26.33,26.34,26.29,26.32,24716.0
2017-04-03 14:25:00,26.32,26.39,26.29,26.35,52528.0,26.32,26.39,26.29,26.35,52528.0
2017-04-03 14:30:00,26.35,26.37,26.28,26.28,24367.0,26.35,26.37,26.28,26.28,24367.0
2017-04-03 14:35:00,26.28,26.3,26.26,26.26,25592.0,26.28,26.3,26.26,26.26,25592.0
2017-04-03 14:40:00,26.27,26.31,26.26,26.3,39950.0,26.27,26.31,26.26,26.3,39950.0
2017-04-03 14:45:00,26.3,26.31,26.27,26.28,43724.0,26.3,26.31,26.27,26.28,43724.0
2017-04-03 14:50:00,26.28,26.31,26.26,26.26,41039.0,26.28,26.31,26.26,26.26,41039.0
2017-04-03 14:55:00,26.26,26.33,26.26,26.32,65442.0,26.26,26.33,26.26,26.32,65442.0
2017-04-03 15:00:00,26.32,26.34,26.28,26.31,73307.0,26.32,26.34,26.28,26.31,73307.0
2017-04-03 15:05:00,26.31,26.32,26.28,26.29,57095.0,26.31,26.32,26.28,26.29,57095.0
2017-04-03 15:10:00,26.29,26.31,26.27,26.3,41913.0,26.29,26.31,26.27,26.3,41913.0
2017-04-03 15:15:00,26.29,26.3,26.21,26.24,95906.0,26.29,26.3,26.21,26.24,95906.0
2017-04-03 15:20:00,26.24,26.37,26.24,26.36,79323.0,26.24,26.37,26.24,26.36,79323.0
2017-04-03 15:25:00,26.36,26.36,26.29,26.3,31381.0,26.36,26.36,26.29,26.3,31381.0
2017-04-03 15:30:00,26.3,26.34,26.27,26.31,68010.0,26.3,26.34,26.27,26.31,68010.0
2017-04-03 15:35:00,26.31,26.32,26.29,26.3,92569.0,26.31,26.32,26.29,26.3,92569.0
2017-04-03 15:40:00,26.31,26.36,26.29,26.34,94541.0,26.31,26.36,26.29,26.34,94541.0
2017-04-03 15:45:00,26.34,26.35,26.25,26.28,136094.0,26.34,26.35,26.25,26.28,136094.0
2017-04-03 15:50:00,26.28,26.31,26.28,26.29,132653.0,26.28,26.31,26.28,26.29,132653.0
2017-04-03 15:55:00,26.29,26.36,26.28,26.32,380700.0,26.29,26.36,26.28,26.32,380700.0
2017-04-04 09:30:00,26.29,26.3,26.13,26.29,96107.0,26.29,26.3,26.13,26.29,96107.0
2017-04-04 09:35:00,26.25,26.35,26.13,26.27,59650.0,26.25,26.35,26.13,26.27,59650.0
2017-04-04 09:40:00,26.27,26.35,26.08,26.09,62206.0,26.27,26.35,26.08,26.09,62206.0
2017-04-04 09:45:00,26.1,26.22,26.1,26.18,47365.0,26.1,26.22,26.1,26.18,47365.0
2017-04-04 09:50:00,26.18,26.48,26.18,26.4,101020.0,26.18,26.48,26.18,26.4,101020.0
2017-04-04 09:55:00,26.38,26.49,26.36,26.44,63748.0,26.38,26.49,26.36,26.44,63748.0
2017-04-04 10:00:00,26.43,26.58,26.43,26.47,102371.0,26.43,26.58,26.43,26.47,102371.0
2017-04-04 10:05:00,26.46,26.51,26.39,26.51,63079.0,26.46,26.51,26.39,26.51,63079.0
2017-04-04 10:10:00,26.52,26.53,26.45,26.52,34442.0,26.52,26.53,26.45,26.52,34442.0
2017-04-04 10:15:00,26.52,26.55,26.3,26.3,75104.0,26.52,26.55,26.3,26.3,75104.0
2017-04-04 10:20:00,26.3,26.35,26.29,26.32,30318.0,26.3,26.35,26.29,26.32,30318.0
2017-04-04 10:25:00,26.33,26.36,26.25,26.26,41825.0,26.33,26.36,26.25,26.26,41825.0
2017-04-04 10:30:00,26.26,26.3,26.26,26.27,26040.0,26.26,26.3,26.26,26.27,26040.0
2017-04-04 10:35:00,26.28,26.36,26.27,26.36,28246.0,26.28,26.36,26.27,26.36,28246.0
2017-04-04 10:40:00,26.37,26.41,26.34,26.38,29559.0,26.37,26.41,26.34,26.38,29559.0
2017-04-04 10:45:00,26.38,26.5,26.37,26.45,33008.0,26.38,26.5,26.37,26.45,33008.0
2017-04-04 10:50:00,26.45,26.5,26.43,26.49,31334.0,26.45,26.5,26.43,26.49,31334.0
2017-04-04 10:55:00,26.48,26.48,26.42,26.43,32922.0,26.48,26.48,26.42,26.43,32922.0
2017-04-04 11:00:00,26.43,26.46,26.41,26.42,24337.0,26.43,26.46,26.41,26.42,24337.0
2017-04-04 11:05:00,26.42,26.46,26.41,26.44,33896.0,26.42,26.46,26.41,26.44,33896.0
2017-04-04 11:10:00,26.44,26.5,26.44,26.44,23618.0,26.44,26.5,26.44,26.44,23618.0
2017-04-04 11:15:00,26.45,26.46,26.35,26.36,36647.0,26.45,26.46,26.35,26.36,36647.0
2017-04-04 11:20:00,26.35,26.37,26.31,26.34,13637.0,26.35,26.37,26.31,26.34,13637.0
2017-04-04 11:25:00,26.33,26.4,26.33,26.39,20859.0,26.33,26.4,26.33,26.39,20859.0
2017-04-04 11:30:00,26.39,26.42,26.35,26.41,11300.0,26.39,26.42,26.35,26.41,11300.0
2017-04-04 11:35:00,26.42,26.48,26.41,26.45,31099.0,26.42,26.48,26.41,26.45,31099.0
2017-04-04 11:40:00,26.45,26.48,26.43,26.43,20813.0,26.45,26.48,26.43,26.43,20813.0
2017-04-04 11:45:00,26.44,26.46,26.43,26.43,16535.0,26.44,26.46,26.43,26.43,16535.0
2017-04-04 11:50:00,26.43,26.43,26.31,26.31,44329.0,26.43,26.43,26.31,26.31,44329.0
2017-04-04 11:55:00,26.32,26.37,26.31,26.33,23245.0,26.32,26.37,26.31,26.33,23245.0
2017-04-04 12:00:00,26.33,26.4,26.31,26.39,18003.0,26.33,26.4,26.31,26.39,18003.0
2017-04-04 12:05:00,26.38,26.42,26.37,26.39,10690.0,26.38,26.42,26.37,26.39,10690.0
2017-04-04 12:10:00,26.38,26.43,26.37,26.41,43234.0,26.38,26.43,26.37,26.41,43234.0
2017-04-04 12:15:00,26.41,26.43,26.37,26.38,16403.0,26.41,26.43,26.37,26.38,16403.0
2017-04-04 12:20:00,26.38,26.39,26.33,26.34,19454.0,26.38,26.39,26.33,26.34,19454.0
2017-04-04 12:25:00,26.35,26.37,26.31,26.37,32178.0,26.35,26.37,26.31,26.37,32178.0
2017-04-04 12:30:00,26.37,26.44,26.36,26.42,36273.0,26.37,26.44,26.36,26.42,36273.0
2017-04-04 12:35:00,26.43,27.5,26.42,27.37,481084.0,26.43,27.5,26.42,27.37,481084.0
2017-04-04 12:40:00,27.37,27.65,27.09,27.46,335769.0,27.37,27.65,27.09,27.46,335769.0
2017-04-04 12:45:00,27.47,27.48,27.06,27.2,144519.0,27.47,27.48,27.06,27.2,144519.0
2017-04-04 12:50:00,27.22,27.4,26.98,27.34,132682.0,27.22,27.4,26.98,27.34,132682.0
2017-04-04 12:55:00,27.35,27.37,27.03,27.08,89461.0,27.35,27.37,27.03,27.08,89461.0
2017-04-04 13:00:00,27.08,27.08,26.86,26.87,176480.0,27.08,27.08,26.86,26.87,176480.0
2017-04-04 13:05:00,26.85,27.03,26.8,27.0,119002.0,26.85,27.03,26.8,27.0,119002.0
2017-04-04 13:10:00,26.99,27.0,26.79,26.96,80790.0,26.99,27.0,26.79,26.96,80790.0
2017-04-04 13:15:00,26.97,27.03,26.97,27.0,53070.0,26.97,27.03,26.97,27.0,53070.0
2017-04-04 13:20:00,27.0,27.03,26.92,26.93,77697.0,27.0,27.03,26.92,26.93,77697.0
2017-04-04 13:25:00,26.92,26.95,26.88,26.92,34167.0,26.92,26.95,26.88,26.92,34167.0
2017-04-04 13:30:00,26.91,27.0,26.89,26.99,36251.0,26.91,27.0,26.89,26.99,36251.0
2017-04-04 13:35:00,26.96,26.99,26.94,26.97,18512.0,26.96,26.99,26.94,26.97,18512.0
2017-04-04 13:40:00,26.97,27.03,26.92,26.92,62400.0,26.97,27.03,26.92,26.92,62400.0
2017-04-04 13:45:00,26.93,27.0,26.93,26.94,25022.0,26.93,27.0,26.93,26.94,25022.0
2017-04-04 13:50:00,26.93,26.97,26.89,26.95,31926.0,26.93,26.97,26.89,26.95,31926.0
2017-04-04 13:55:00,26.97,27.02,26.96,27.0,39587.0,26.97,27.02,26.96,27.0,39587.0
2017-04-04 14:00:00,27.0,27.07,26.96,27.0,66570.0,27.0,27.07,26.96,27.0,66570.0
2017-04-04 14:05:00,27.01,27.04,27.0,27.0,30950.0,27.01,27.04,27.0,27.0,30950.0
2017-04-04 14:10:00,27.01,27.07,27.01,27.05,34189.0,27.01,27.07,27.01,27.05,34189.0
2017-04-04 14:15:00,27.05,27.11,27.05,27.1,66539.0,27.05,27.11,27.05,27.1,66539.0
2017-04-04 14:20:00,27.11,27.11,26.97,27.01,89872.0,27.11,27.11,26.97,27.01,89872.0
2017-04-04 14:25:00,27.0,27.02,26.94,26.97,81985.0,27.0,27.02,26.94,26.97,81985.0
2017-04-04 14:30:00,26.96,26.97,26.85,26.86,76816.0,26.96,26.97,26.85,26.86,76816.0
2017-04-04 14:35:00,26.86,26.87,26.72,26.77,77528.0,26.86,26.87,26.72,26.77,77528.0
2017-04-04 14:40:00,26.78,26.87,26.77,26.8,64428.0,26.78,26.87,26.77,26.8,64428.0
2017-04-04 14:45:00,26.8,26.82,26.77,26.79,40242.0,26.8,26.82,26.77,26.79,40242.0
2017-04-04 14:50:00,26.78,26.84,26.78,26.84,72194.0,26.78,26.84,26.78,26.84,72194.0
2017-04-04 14:55:00,26.84,26.86,26.67,26.83,243691.0,26.84,26.86,26.67,26.83,243691.0
2017-04-04 15:00:00,26.83,26.93,26.81,26.88,60406.0,26.83,26.93,26.81,26.88,60406.0
2017-04-04 15:05:00,26.88,26.92,26.85,26.89,41978.0,26.88,26.92,26.85,26.89,41978.0
2017-04-04 15:10:00,26.88,26.96,26.88,26.95,52378.0,26.88,26.96,26.88,26.95,52378.0
2017-04-04 15:15:00,26.95,26.97,26.91,26.94,54699.0,26.95,26.97,26.91,26.94,54699.0
2017-04-04 15:20:00,26.93,26.93,26.82,26.87,72048.0,26.93,26.93,26.82,26.87,72048.0
2017-04-04 15:25:00,26.86,26.88,26.82,26.83,31047.0,26.86,26.88,26.82,26.83,31047.0
2017-04-04 15:30:00,26.83,26.91,26.83,26.88,43823.0,26.83,26.91,26.83,26.88,43823.0
2017-04-04 15:35:00,26.89,26.9,26.81,26.83,52170.0,26.89,26.9,26.81,26.83,52170.0
2017-04-04 15:40:00,26.83,26.92,26.81,26.91,80148.0,26.83,26.92,26.81,26.91,80148.0
2017-04-04 15:45:00,26.91,26.94,26.85,26.88,92132.0,26.91,26.94,26.85,26.88,92132.0
2017-04-04 15:50:00,26.87,26.88,26.81,26.83,177174.0,26.87,26.88,26.81,26.83,177174.0
2017-04-04 15:55:00,26.84,26.87,26.8,26.82,306335.0,26.84,26.87,26.8,26.82,306335.0
2017-04-05 09:30:00,27.0,27.25,27.0,27.11,112003.0,27.0,27.25,27.0,27.11,112003.0
2017-04-05 09:35:00,27.09,27.25,27.09,27.18,72707.0,27.09,27.25,27.09,27.18,72707.0
2017-04-05 09:40:00,27.18,27.19,27.09,27.14,34241.0,27.18,27.19,27.09,27.14,34241.0
2017-04-05 09:45:00,27.16,27.21,27.08,27.17,81919.0,27.16,27.21,27.08,27.17,81919.0
2017-04-05 09:50:00,27.18,27.25,27.13,27.16,32256.0,27.18,27.25,27.13,27.16,32256.0
2017-04-05 09:55:00,27.16,27.16,26.98,26.99,76404.0,27.16,27.16,26.98,26.99,76404.0
2017-04-05 10:00:00,26.98,27.04,26.9,26.98,38886.0,26.98,27.04,26.9,26.98,38886.0
2017-04-05 10:05:00,27.0,27.29,27.0,27.26,77894.0,27.0,27.29,27.0,27.26,77894.0
2017-04-05 10:10:00,27.24,27.4,27.08,27.14,108288.0,27.24,27.4,27.08,27.14,108288.0
2017-04-05 10:15:00,27.12,27.13,27.03,27.09,38003.0,27.12,27.13,27.03,27.09,38003.0
2017-04-05 10:20:00,27.08,27.18,27.08,27.13,34565.0,27.08,27.18,27.08,27.13,34565.0
2017-04-05 10:25:00,27.13,27.24,27.13,27.18,19120.0,27.13,27.24,27.13,27.18,19120.0
2017-04-05 10:30:00,27.18,27.22,27.09,27.12,51116.0,27.18,27.22,27.09,27.12,51116.0
2017-04-05 10:35:00,27.11,27.19,27.11,27.17,22821.0,27.11,27.19,27.11,27.17,22821.0
2017-04-05 10:40:00,27.19,27.21,27.14,27.17,22603.0,27.19,27.21,27.14,27.17,22603.0
2017-04-05 10:45:00,27.17,27.23,27.15,27.23,27830.0,27.17,27.23,27.15,27.23,27830.0
2017-04-05 10:50:00,27.22,27.26,27.17,27.19,30974.0,27.22,27.26,27.17,27.19,30974.0
2017-04-05 10:55:00,27.19,27.23,27.16,27.18,25200.0,27.19,27.23,27.16,27.18,25200.0
2017-04-05 11:00:00,27.18,27.19,27.08,27.09,40778.0,27.18,27.19,27.08,27.09,40778.0
2017-04-05 11:05:00,27.08,27.08,27.0,27.01,53913.0,27.08,27.08,27.0,27.01,53913.0
2017-04-05 11:10:00,27.01,27.05,26.93,26.97,28373.0,27.01,27.05,26.93,26.97,28373.0
2017-04-05 11:15:00,26.97,27.06,26.92,26.93,96535.0,26.97,27.06,26.92,26.93,96535.0
2017-04-05 11:20:00,26.93,27.02,26.85,26.97,90714.0,26.93,27.02,26.85,26.97,90714.0
2017-04-05 11:25:00,26.97,26.98,26.82,26.82,33186.0,26.97,26.98,26.82,26.82,33186.0
2017-04-05 11:30:00,26.82,26.93,26.79,26.88,30479.0,26.82,26.93,26.79,26.88,30479.0
2017-04-05 11:35:00,26.86,26.9,26.81,26.87,18814.0,26.86,26.9,26.81,26.87,18814.0
2017-04-05 11:40:00,26.87,26.87,26.81,26.84,30115.0,26.87,26.87,26.81,26.84,30115.0
2017-04-05 11:45:00,26.84,26.88,26.77,26.78,28028.0,26.84,26.88,26.77,26.78,28028.0
2017-04-05 11:50:00,26.78,26.8,26.75,26.79,18850.0,26.78,26.8,26.75,26.79,18850.0
2017-04-05 11:55:00,26.78,26.79,26.7,26.75,24805.0,26.78,26.79,26.7,26.75,24805.0
2017-04-05 12:00:00,26.77,26.79,26.75,26.77,12743.0,26.77,26.79,26.75,26.77,12743.0
2017-04-05 12:05:00,26.77,26.89,26.76,26.85,32580.0,26.77,26.89,26.76,26.85,32580.0
2017-04-05 12:10:00,26.84,26.86,26.8,26.84,15473.0,26.84,26.86,26.8,26.84,15473.0
2017-04-05 12:15:00,26.85,26.86,26.81,26.82,19346.0,26.85,26.86,26.81,26.82,19346.0
2017-04-05 12:20:00,26.85,26.92,26.83,26.89,20950.0,26.85,26.92,26.83,26.89,20950.0
2017-04-05 12:25:00,26.89,26.89,26.82,26.86,14220.0,26.89,26.89,26.82,26.86,14220.0
2017-04-05 12:30:00,26.86,26.91,26.85,26.88,11051.0,26.86,26.91,26.85,26.88,11051.0
2017-04-05 12:35:00,26.88,26.91,26.87,26.88,10666.0,26.88,26.91,26.87,26.88,10666.0
2017-04-05 12:40:00,26.88,26.92,26.83,26.83,26792.0,26.88,26.92,26.83,26.83,26792.0
2017-04-05 12:45:00,26.85,26.87,26.82,26.85,8661.0,26.85,26.87,26.82,26.85,8661.0
2017-04-05 12:50:00,26.84,26.86,26.82,26.85,18401.0,26.84,26.86,26.82,26.85,18401.0
2017-04-05 12:55:00,26.84,26.86,26.83,26.84,5341.0,26.84,26.86,26.83,26.84,5341.0
2017-04-05 13:00:00,26.84,26.94,26.83,26.94,27815.0,26.84,26.94,26.83,26.94,27815.0
2017-04-05 13:05:00,26.94,26.99,26.88,26.93,18574.0,26.94,26.99,26.88,26.93,18574.0
2017-04-05 13:10:00,26.96,26.98,26.93,26.94,6520.0,26.96,26.98,26.93,26.94,6520.0
2017-04-05 13:15:00,26.94,26.99,26.9,26.9,29800.0,26.94,26.99,26.9,26.9,29800.0
2017-04-05 13:20:00,26.9,26.93,26.89,26.93,6542.0,26.9,26.93,26.89,26.93,6542.0
2017-04-05 13:25:00,26.92,27.03,26.92,27.02,42431.0,26.92,27.03,26.92,27.02,42431.0
2017-04-05 13:30:00,27.03,27.06,26.99,27.06,47442.0,27.03,27.06,26.99,27.06,47442.0
2017-04-05 13:35:00,27.06,27.07,27.0,27.02,19972.0,27.06,27.07,27.0,27.02,19972.0
2017-04-05 13:40:00,27.01,27.03,26.98,27.03,26299.0,27.01,27.03,26.98,27.03,26299.0
2017-04-05 13:45:00,27.04,27.08,27.03,27.06,39253.0,27.04,27.08,27.03,27.06,39253.0
2017-04-05 13:50:00,27.06,27.06,26.97,26.98,19241.0,27.06,27.06,26.97,26.98,19241.0
2017-04-05 13:55:00,26.99,27.04,26.98,27.04,15567.0,26.99,27.04,26.98,27.04,15567.0
2017-04-05 14:00:00,27.02,27.05,26.98,27.01,18815.0,27.02,27.05,26.98,27.01,18815.0
2017-04-05 14:05:00,27.01,27.07,27.01,27.04,11886.0,27.01,27.07,27.01,27.04,11886.0
2017-04-05 14:10:00,27.03,27.06,27.01,27.02,22049.0,27.03,27.06,27.01,27.02,22049.0
2017-04-05 14:15:00,27.02,27.02,26.95,26.99,24325.0,27.02,27.02,26.95,26.99,24325.0
2017-04-05 14:20:00,26.97,27.02,26.97,26.98,21565.0,26.97,27.02,26.97,26.98,21565.0
2017-04-05 14:25:00,26.98,26.99,26.95,26.96,10544.0,26.98,26.99,26.95,26.96,10544.0
2017-04-05 14:30:00,26.97,27.0,26.96,26.97,10837.0,26.97,27.0,26.96,26.97,10837.0
2017-04-05 14:35:00,26.97,26.98,26.88,26.88,28367.0,26.97,26.98,26.88,26.88,28367.0
2017-04-05 14:40:00,26.88,26.92,26.88,26.9,14470.0,26.88,26.92,26.88,26.9,14470.0
2017-04-05 14:45:00,26.88,26.89,26.79,26.81,37294.0,26.88,26.89,26.79,26.81,37294.0
2017-04-05 14:50:00,26.8,26.82,26.73,26.78,42573.0,26.8,26.82,26.73,26.78,42573.0
2017-04-05 14:55:00,26.76,26.81,26.71,26.73,19678.0,26.76,26.81,26.71,26.73,19678.0
2017-04-05 15:00:00,26.73,26.78,26.72,26.77,41287.0,26.73,26.78,26.72,26.77,41287.0
2017-04-05 15:05:00,26.74,26.74,26.69,26.73,29078.0,26.74,26.74,26.69,26.73,29078.0
2017-04-05 15:10:00,26.73,26.74,26.61,26.65,37623.0,26.73,26.74,26.61,26.65,37623.0
2017-04-05 15:15:00,26.65,26.72,26.64,26.66,37909.0,26.65,26.72,26.64,26.66,37909.0
2017-04-05 15:20:00,26.67,26.68,26.57,26.6,79128.0,26.67,26.68,26.57,26.6,79128.0
2017-04-05 15:25:00,26.59,26.66,26.55,26.65,72082.0,26.59,26.66,26.55,26.65,72082.0
2017-04-05 15:30:00,26.64,26.65,26.58,26.6,65330.0,26.64,26.65,26.58,26.6,65330.0
2017-04-05 15:35:00,26.6,26.66,26.58,26.61,109250.0,26.6,26.66,26.58,26.61,109250.0
2017-04-05 15:40:00,26.61,26.62,26.57,26.59,49702.0,26.61,26.62,26.57,26.59,49702.0
2017-04-05 15:45:00,26.59,26.63,26.57,26.57,51219.0,26.59,26.63,26.57,26.57,51219.0
2017-04-05 15:50:00,26.56,26.66,26.56,26.65,58108.0,26.56,26.66,26.56,26.65,58108.0
2017-04-05 15:55:00,26.66,26.66,26.57,26.58,102503.0,26.66,26.66,26.57,26.58,102503.0
2017-04-06 09:30:00,26.04,26.09,25.63,25.71,256121.0,26.04,26.09,25.63,25.71,256121.0
2017-04-06 09:35:00,25.7,25.91,25.66,25.75,135732.0,25.7,25.91,25.66,25.75,135732.0
2017-04-06 09:40:00,25.74,26.04,25.74,25.89,109398.0,25.74,26.04,25.74,25.89,109398.0
2017-04-06 09:45:00,25.9,25.9,25.55,25.63,154082.0,25.9,25.9,25.55,25.63,154082.0
2017-04-06 09:50:00,25.62,25.89,25.58,25.83,72542.0,25.62,25.89,25.58,25.83,72542.0
2017-04-06 09:55:00,25.86,26.19,25.83,26.14,85150.0,25.86,26.19,25.83,26.14,85150.0
2017-04-06 10:00:00,26.13,26.14,25.98,26.02,64852.0,26.13,26.14,25.98,26.02,64852.0
2017-04-06 10:05:00,26.02,26.09,25.92,25.95,39113.0,26.02,26.09,25.92,25.95,39113.0
2017-04-06 10:10:00,25.94,26.19,25.93,26.17,73810.0,25.94,26.19,25.93,26.17,73810.0
2017-04-06 10:15:00,26.17,26.19,26.09,26.1,46260.0,26.17,26.19,26.09,26.1,46260.0
2017-04-06 10:20:00,26.11,26.13,25.99,26.04,30591.0,26.11,26.13,25.99,26.04,30591.0
2017-04-06 10:25:00,26.04,26.15,26.0,26.13,40904.0,26.04,26.15,26.0,26.13,40904.0
2017-04-06 10:30:00,26.13,26.34,26.11,26.33,78369.0,26.13,26.34,26.11,26.33,78369.0
2017-04-06 10:35:00,26.33,26.5,26.32,26.37,79065.0,26.33,26.5,26.32,26.37,79065.0
2017-04-06 10:40:00,26.36,26.53,26.34,26.46,52155.0,26.36,26.53,26.34,26.46,52155.0
2017-04-06 10:45:00,26.47,26.48,26.39,26.45,39896.0,26.47,26.48,26.39,26.45,39896.0
2017-04-06 10:50:00,26.43,26.58,26.39,26.5,62449.0,26.43,26.58,26.39,26.5,62449.0
2017-04-06 10:55:00,26.49,26.59,26.47,26.47,44081.0,26.49,26.59,26.47,26.47,44081.0
2017-04-06 11:00:00,26.48,26.65,26.45,26.57,54526.0,26.48,26.65,26.45,26.57,54526.0
2017-04-06 11:05:00,26.57,26.63,26.56,26.62,34747.0,26.57,26.63,26.56,26.62,34747.0
2017-04-06 11:10:00,26.63,26.65,26.59,26.6,38031.0,26.63,26.65,26.59,26.6,38031.0
2017-04-06 11:15:00,26.59,26.63,26.58,26.61,69572.0,26.59,26.63,26.58,26.61,69572.0
2017-04-06 11:20:00,26.6,26.63,26.59,26.6,49597.0,26.6,26.63,26.59,26.6,49597.0
2017-04-06 11:25:00,26.59,26.63,26.57,26.58,41879.0,26.59,26.63,26.57,26.58,41879.0
2017-04-06 11:30:00,26.57,26.59,26.52,26.56,37842.0,26.57,26.59,26.52,26.56,37842.0
2017-04-06 11:35:00,26.56,26.59,26.51,26.53,17446.0,26.56,26.59,26.51,26.53,17446.0
2017-04-06 11:40:00,26.54,26.56,26.52,26.55,16891.0,26.54,26.56,26.52,26.55,16891.0
2017-04-06 11:45:00,26.55,26.59,26.53,26.58,15765.0,26.55,26.59,26.53,26.58,15765.0
2017-04-06 11:50:00,26.59,26.64,26.58,26.61,26673.0,26.59,26.64,26.58,26.61,26673.0
2017-04-06 11:55:00,26.61,26.61,26.57,26.57,13000.0,26.61,26.61,26.57,26.57,13000.0
2017-04-06 12:00:00,26.57,26.59,26.55,26.56,9190.0,26.57,26.59,26.55,26.56,9190.0
2017-04-06 12:05:00,26.55,26.57,26.53,26.54,10902.0,26.55,26.57,26.53,26.54,10902.0
2017-04-06 12:10:00,26.54,26.55,26.48,26.5,32518.0,26.54,26.55,26.48,26.5,32518.0
2017-04-06 12:15:00,26.5,26.6,26.49,26.59,46725.0,26.5,26.6,26.49,26.59,46725.0
2017-04-06 12:20:00,26.6,26.62,26.56,26.57,10811.0,26.6,26.62,26.56,26.57,10811.0
2017-04-06 12:25:00,26.57,26.6,26.54,26.59,19142.0,26.57,26.6,26.54,26.59,19142.0
2017-04-06 12:30:00,26.59,26.62,26.56,26.56,22899.0,26.59,26.62,26.56,26.56,22899.0
2017-04-06 12:35:00,26.55,26.56,26.5,26.55,15185.0,26.55,26.56,26.5,26.55,15185.0
2017-04-06 12:40:00,26.55,26.55,26.46,26.46,23763.0,26.55,26.55,26.46,26.46,23763.0
2017-04-06 12:45:00,26.47,26.49,26.46,26.46,16710.0,26.47,26.49,26.46,26.46,16710.0
2017-04-06 12:50:00,26.45,26.46,26.38,26.41,26360.0,26.45,26.46,26.38,26.41,26360.0
2017-04-06 12:55:00,26.41,26.51,26.41,26.51,26942.0,26.41,26.51,26.41,26.51,26942.0
2017-04-06 13:00:00,26.51,26.52,26.45,26.45,26697.0,26.51,26.52,26.45,26.45,26697.0
2017-04-06 13:05:00,26.46,26.51,26.43,26.5,18701.0,26.46,26.51,26.43,26.5,18701.0
2017-04-06 13:10:00,26.49,26.5,26.46,26.48,12109.0,26.49,26.5,26.46,26.48,12109.0
2017-04-06 13:15:00,26.48,26.51,26.47,26.5,14732.0,26.48,26.51,26.47,26.5,14732.0
2017-04-06 13:20:00,26.51,26.58,26.51,26.56,20029.0,26.51,26.58,26.51,26.56,20029.0
2017-04-06 13:25:00,26.57,26.6,26.55,26.57,15672.0,26.57,26.6,26.55,26.57,15672.0
2017-04-06 13:30:00,26.57,26.66,26.56,26.64,51351.0,26.57,26.66,26.56,26.64,51351.0
2017-04-06 13:35:00,26.65,26.66,26.61,26.62,34705.0,26.65,26.66,26.61,26.62,34705.0
2017-04-06 13:40:00,26.62,26.63,26.6,26.61,19463.0,26.62,26.63,26.6,26.61,19463.0
2017-04-06 13:45:00,26.61,26.75,26.61,26.69,47805.0,26.61,26.75,26.61,26.69,47805.0
2017-04-06 13:50:00,26.7,26.75,26.69,26.7,36902.0,26.7,26.75,26.69,26.7,36902.0
2017-04-06 13:55:00,26.7,26.74,26.62,26.72,94524.0,26.7,26.74,26.62,26.72,94524.0
2017-04-06 14:00:00,26.73,26.79,26.72,26.76,33524.0,26.73,26.79,26.72,26.76,33524.0
2017-04-06 14:05:00,26.76,26.77,26.69,26.69,12607.0,26.76,26.77,26.69,26.69,12607.0
2017-04-06 14:10:00,26.69,26.7,26.65,26.67,16417.0,26.69,26.7,26.65,26.67,16417.0
2017-04-06 14:15:00,26.68,26.69,26.64,26.64,21210.0,26.68,26.69,26.64,26.64,21210.0
2017-04-06 14:20:00,26.64,26.64,26.61,26.64,18366.0,26.64,26.64,26.61,26.64,18366.0
2017-04-06 14:25:00,26.64,27.5,26.6,26.79,380551.0,26.64,27.5,26.6,26.79,380551.0
2017-04-06 14:30:00,26.8,26.87,26.68,26.73,186538.0,26.8,26.87,26.68,26.73,186538.0
2017-04-06 14:35:00,26.71,26.79,26.7,26.75,61620.0,26.71,26.79,26.7,26.75,61620.0
2017-04-06 14:40:00,26.74,26.75,26.67,26.67,38824.0,26.74,26.75,26.67,26.67,38824.0
2017-04-06 14:45:00,26.68,26.69,26.48,26.5,78739.0,26.68,26.69,26.48,26.5,78739.0
2017-04-06 14:50:00,26.53,26.53,26.41,26.42,57827.0,26.53,26.53,26.41,26.42,57827.0
2017-04-06 14:55:00,26.42,26.55,26.4,26.48,116679.0,26.42,26.55,26.4,26.48,116679.0
2017-04-06 15:00:00,26.49,26.57,26.48,26.53,48561.0,26.49,26.57,26.48,26.53,48561.0
2017-04-06 15:05:00,26.53,26.57,26.52,26.54,21583.0,26.53,26.57,26.52,26.54,21583.0
2017-04-06 15:10:00,26.54,26.59,26.52,26.58,28569.0,26.54,26.59,26.52,26.58,28569.0
2017-04-06 15:15:00,26.58,26.6,26.55,26.58,28495.0,26.58,26.6,26.55,26.58,28495.0
2017-04-06 15:20:00,26.59,26.6,26.53,26.56,18271.0,26.59,26.6,26.53,26.56,18271.0
2017-04-06 15:25:00,26.56,26.58,26.5,26.55,32716.0,26.56,26.58,26.5,26.55,32716.0
2017-04-06 15:30:00,26.54,26.58,26.54,26.55,40570.0,26.54,26.58,26.54,26.55,40570.0
2017-04-06 15:35:00,26.56,26.57,26.53,26.54,25869.0,26.56,26.57,26.53,26.54,25869.0
2017-04-06 15:40:00,26.55,26.59,26.53,26.55,31449.0,26.55,26.59,26.53,26.55,31449.0
2017-04-06 15:45:00,26.56,26.65,26.54,26.63,60513.0,26.56,26.65,26.54,26.63,60513.0
2017-04-06 15:50:00,26.62,26.67,26.6,26.64,94611.0,26.62,26.67,26.6,26.64,94611.0
2017-04-06 15:55:00,26.64,26.66,26.6,26.62,145218.0,26.64,26.66,26.6,26.62,145218.0
2017-04-07 09:30:00,26.6,26.7,26.52,26.61,51173.0,26.6,26.7,26.52,26.61,51173.0
2017-04-07 09:35:00,26.62,26.78,26.54,26.76,51371.0,26.62,26.78,26.54,26.76,51371.0
2017-04-07 09:40:00,26.74,26.76,26.6,26.62,15049.0,26.74,26.76,26.6,26.62,15049.0
2017-04-07 09:45:00,26.64,26.68,26.6,26.62,13108.0,26.64,26.68,26.6,26.62,13108.0
2017-04-07 09:50:00,26.6,26.61,26.45,26.45,28612.0,26.6,26.61,26.45,26.45,28612.0
2017-04-07 09:55:00,26.46,26.62,26.46,26.61,45369.0,26.46,26.62,26.46,26.61,45369.0
2017-04-07 10:00:00,26.61,26.81,26.59,26.81,53424.0,26.61,26.81,26.59,26.81,53424.0
2017-04-07 10:05:00,26.82,26.96,26.78,26.83,43678.0,26.82,26.96,26.78,26.83,43678.0
2017-04-07 10:10:00,26.81,26.85,26.75,26.77,26028.0,26.81,26.85,26.75,26.77,26028.0
2017-04-07 10:15:00,26.77,26.8,26.7,26.71,28680.0,26.77,26.8,26.7,26.71,28680.0
2017-04-07 10:20:00,26.71,26.72,26.65,26.68,14816.0,26.71,26.72,26.65,26.68,14816.0
2017-04-07 10:25:00,26.67,26.68,26.63,26.65,20358.0,26.67,26.68,26.63,26.65,20358.0
2017-04-07 10:30:00,26.67,26.76,26.66,26.76,27050.0,26.67,26.76,26.66,26.76,27050.0
2017-04-07 10:35:00,26.76,26.85,26.74,26.78,46716.0,26.76,26.85,26.74,26.78,46716.0
2017-04-07 10:40:00,26.78,26.79,26.73,26.77,17967.0,26.78,26.79,26.73,26.77,17967.0
2017-04-07 10:45:00,26.75,26.78,26.72,26.72,14530.0,26.75,26.78,26.72,26.72,14530.0
2017-04-07 10:50:00,26.73,26.77,26.69,26.76,34623.0,26.73,26.77,26.69,26.76,34623.0
2017-04-07 10:55:00,26.75,26.76,26.71,26.72,208360.0,26.75,26.76,26.71,26.72,208360.0
2017-04-07 11:00:00,26.73,26.73,26.64,26.65,19280.0,26.73,26.73,26.64,26.65,19280.0
2017-04-07 11:05:00,26.65,26.66,26.63,26.64,24349.0,26.65,26.66,26.63,26.64,24349.0
2017-04-07 11:10:00,26.63,26.65,26.61,26.64,18794.0,26.63,26.65,26.61,26.64,18794.0
2017-04-07 11:15:00,26.62,26.64,26.6,26.63,14915.0,26.62,26.64,26.6,26.63,14915.0
2017-04-07 11:20:00,26.62,26.68,26.6,26.66,17820.0,26.62,26.68,26.6,26.66,17820.0
2017-04-07 11:25:00,26.66,26.66,26.61,26.64,40920.0,26.66,26.66,26.61,26.64,40920.0
2017-04-07 11:30:00,26.64,26.71,26.63,26.68,24920.0,26.64,26.71,26.63,26.68,24920.0
2017-04-07 11:35:00,26.67,26.7,26.66,26.7,25194.0,26.67,26.7,26.66,26.7,25194.0
2017-04-07 11:40:00,26.69,26.79,26.68,26.79,34848.0,26.69,26.79,26.68,26.79,34848.0
2017-04-07 11:45:00,26.76,26.9,26.75,26.88,35446.0,26.76,26.9,26.75,26.88,35446.0
2017-04-07 11:50:00,26.89,26.94,26.81,26.93,64846.0,26.89,26.94,26.81,26.93,64846.0
2017-04-07 11:55:00,26.93,26.95,26.9,26.9,12844.0,26.93,26.95,26.9,26.9,12844.0
2017-04-07 12:00:00,26.9,26.94,26.9,26.93,22006.0,26.9,26.94,26.9,26.93,22006.0
2017-04-07 12:05:00,26.91,26.94,26.9,26.93,14540.0,26.91,26.94,26.9,26.93,14540.0
2017-04-07 12:10:00,26.93,27.05,26.93,27.0,43259.0,26.93,27.05,26.93,27.0,43259.0
2017-04-07 12:15:00,27.01,27.01,26.93,26.93,18849.0,27.01,27.01,26.93,26.93,18849.0
2017-04-07 12:20:00,26.94,26.95,26.9,26.91,37177.0,26.94,26.95,26.9,26.91,37177.0
2017-04-07 12:25:00,26.91,26.94,26.9,26.92,21153.0,26.91,26.94,26.9,26.92,21153.0
2017-04-07 12:30:00,26.95,26.96,26.93,26.95,14679.0,26.95,26.96,26.93,26.95,14679.0
2017-04-07 12:35:00,26.94,26.95,26.9,26.9,12458.0,26.94,26.95,26.9,26.9,12458.0
2017-04-07 12:40:00,26.9,26.96,26.9,26.93,17410.0,26.9,26.96,26.9,26.93,17410.0
2017-04-07 12:45:00,26.91,26.93,26.9,26.92,6147.0,26.91,26.93,26.9,26.92,6147.0
2017-04-07 12:50:00,26.92,26.92,26.9,26.91,87886.0,26.92,26.92,26.9,26.91,87886.0
2017-04-07 12:55:00,26.9,26.93,26.84,26.86,17848.0,26.9,26.93,26.84,26.86,17848.0
2017-04-07 13:00:00,26.86,26.87,26.81,26.84,28535.0,26.86,26.87,26.81,26.84,28535.0
2017-04-07 13:05:00,26.84,26.91,26.83,26.9,16800.0,26.84,26.91,26.83,26.9,16800.0
2017-04-07 13:10:00,26.91,26.91,26.87,26.88,24371.0,26.91,26.91,26.87,26.88,24371.0
2017-04-07 13:15:00,26.88,26.92,26.87,26.89,13766.0,26.88,26.92,26.87,26.89,13766.0
2017-04-07 13:20:00,26.89,26.89,26.86,26.87,4647.0,26.89,26.89,26.86,26.87,4647.0
2017-04-07 13:25:00,26.86,26.92,26.85,26.9,16031.0,26.86,26.92,26.85,26.9,16031.0
2017-04-07 13:30:00,26.91,26.92,26.84,26.85,48820.0,26.91,26.92,26.84,26.85,48820.0
2017-04-07 13:35:00,26.84,26.85,26.81,26.82,14448.0,26.84,26.85,26.81,26.82,14448.0
2017-04-07 13:40:00,26.82,26.84,26.81,26.84,17880.0,26.82,26.84,26.81,26.84,17880.0
2017-04-07 13:45:00,26.83,26.86,26.83,26.86,9129.0,26.83,26.86,26.83,26.86,9129.0
2017-04-07 13:50:00,26.87,26.9,26.85,26.89,16751.0,26.87,26.9,26.85,26.89,16751.0
2017-04-07 13:55:00,26.89,26.91,26.88,26.9,11088.0,26.89,26.91,26.88,26.9,11088.0
2017-04-07 14:00:00,26.9,26.92,26.86,26.87,37207.0,26.9,26.92,26.86,26.87,37207.0
2017-04-07 14:05:00,26.87,26.91,26.85,26.87,17851.0,26.87,26.91,26.85,26.87,17851.0
2017-04-07 14:10:00,26.87,26.91,26.87,26.88,11392.0,26.87,26.91,26.87,26.88,11392.0
2017-04-07 14:15:00,26.87,26.88,26.84,26.87,13808.0,26.87,26.88,26.84,26.87,13808.0
2017-04-07 14:20:00,26.87,26.87,26.84,26.86,7653.0,26.87,26.87,26.84,26.86,7653.0
2017-04-07 14:25:00,26.87,26.89,26.86,26.89,8614.0,26.87,26.89,26.86,26.89,8614.0
2017-04-07 14:30:00,26.88,26.88,26.82,26.84,18779.0,26.88,26.88,26.82,26.84,18779.0
2017-04-07 14:35:00,26.84,26.85,26.78,26.79,66297.0,26.84,26.85,26.78,26.79,66297.0
2017-04-07 14:40:00,26.79,26.83,26.76,26.82,58370.0,26.79,26.83,26.76,26.82,58370.0
2017-04-07 14:45:00,26.82,26.84,26.8,26.8,10218.0,26.82,26.84,26.8,26.8,10218.0
2017-04-07 14:50:00,26.8,26.81,26.79,26.8,8800.0,26.8,26.81,26.79,26.8,8800.0
2017-04-07 14:55:00,26.79,26.81,26.73,26.73,8895.0,26.79,26.81,26.73,26.73,8895.0
2017-04-07 15:00:00,26.73,26.75,26.73,26.74,13199.0,26.73,26.75,26.73,26.74,13199.0
2017-04-07 15:05:00,26.74,26.76,26.73,26.73,17018.0,26.74,26.76,26.73,26.73,17018.0
2017-04-07 15:10:00,26.74,26.78,26.73,26.75,12530.0,26.74,26.78,26.73,26.75,12530.0
2017-04-07 15:15:00,26.75,26.75,26.71,26.72,21091.0,26.75,26.75,26.71,26.72,21091.0
2017-04-07 15:20:00,26.72,26.78,26.71,26.75,55148.0,26.72,26.78,26.71,26.75,55148.0
2017-04-07 15:25:00,26.76,26.76,26.71,26.72,48261.0,26.76,26.76,26.71,26.72,48261.0
2017-04-07 15:30:00,26.72,26.74,26.68,26.73,79671.0,26.72,26.74,26.68,26.73,79671.0
2017-04-07 15:35:00,26.74,26.74,26.71,26.72,41882.0,26.74,26.74,26.71,26.72,41882.0
2017-04-07 15:40:00,26.73,26.74,26.72,26.73,44811.0,26.73,26.74,26.72,26.73,44811.0
2017-04-07 15:45:00,26.73,26.76,26.72,26.76,123033.0,26.73,26.76,26.72,26.76,123033.0
2017-04-07 15:50:00,26.76,26.82,26.75,26.8,94182.0,26.76,26.82,26.75,26.8,94182.0
2017-04-07 15:55:00,26.81,26.81,26.8,26.81,181113.0,26.81,26.81,26.8,26.81,181113.0
2017-04-10 09:30:00,26.83,26.95,26.81,26.95,42759.0,26.83,26.95,26.81,26.95,42759.0
2017-04-10 09:35:00,26.94,27.01,26.85,26.95,21868.0,26.94,27.01,26.85,26.95,21868.0
2017-04-10 09:40:00,26.99,27.2,26.96,27.11,37530.0,26.99,27.2,26.96,27.11,37530.0
2017-04-10 09:45:00,27.12,27.25,27.06,27.25,47240.0,27.12,27.25,27.06,27.25,47240.0
2017-04-10 09:50:00,27.25,27.26,27.14,27.23,50013.0,27.25,27.26,27.14,27.23,50013.0
2017-04-10 09:55:00,27.22,27.3,27.17,27.24,53505.0,27.22,27.3,27.17,27.24,53505.0
2017-04-10 10:00:00,27.25,27.34,27.23,27.32,60090.0,27.25,27.34,27.23,27.32,60090.0
2017-04-10 10:05:00,27.32,27.52,27.29,27.47,107961.0,27.32,27.52,27.29,27.47,107961.0
2017-04-10 10:10:00,27.46,27.49,27.39,27.4,129876.0,27.46,27.49,27.39,27.4,129876.0
2017-04-10 10:15:00,27.44,27.63,27.42,27.55,146321.0,27.44,27.63,27.42,27.55,146321.0
2017-04-10 10:20:00,27.53,27.62,27.5,27.61,94247.0,27.53,27.62,27.5,27.61,94247.0
2017-04-10 10:25:00,27.62,27.77,27.57,27.71,141440.0,27.62,27.77,27.57,27.71,141440.0
2017-04-10 10:30:00,27.71,27.72,27.59,27.71,54112.0,27.71,27.72,27.59,27.71,54112.0
2017-04-10 10:35:00,27.71,27.84,27.7,27.76,119107.0,27.71,27.84,27.7,27.76,119107.0
2017-04-10 10:40:00,27.76,27.87,27.76,27.82,91082.0,27.76,27.87,27.76,27.82,91082.0
2017-04-10 10:45:00,27.8,27.86,27.78,27.8,48930.0,27.8,27.86,27.78,27.8,48930.0
2017-04-10 10:50:00,27.79,27.8,27.7,27.71,51034.0,27.79,27.8,27.7,27.71,51034.0
2017-04-10 10:55:00,27.71,27.79,27.62,27.67,186095.0,27.71,27.79,27.62,27.67,186095.0
2017-04-10 11:00:00,27.66,27.67,27.57,27.62,27726.0,27.66,27.67,27.57,27.62,27726.0
2017-04-10 11:05:00,27.6,27.78,27.6,27.76,33460.0,27.6,27.78,27.6,27.76,33460.0
2017-04-10 11:10:00,27.78,27.85,27.77,27.83,46849.0,27.78,27.85,27.77,27.83,46849.0
2017-04-10 11:15:00,27.82,27.97,27.82,27.92,83592.0,27.82,27.97,27.82,27.92,83592.0
2017-04-10 11:20:00,27.92,28.04,27.89,28.03,101199.0,27.92,28.04,27.89,28.03,101199.0
2017-04-10 11:25:00,28.04,28.05,27.94,27.94,68747.0,28.04,28.05,27.94,27.94,68747.0
2017-04-10 11:30:00,27.96,27.96,27.79,27.82,115457.0,27.96,27.96,27.79,27.82,115457.0
2017-04-10 11:35:00,27.81,27.81,27.71,27.74,89688.0,27.81,27.81,27.71,27.74,89688.0
2017-04-10 11:40:00,27.72,27.73,27.66,27.73,83766.0,27.72,27.73,27.66,27.73,83766.0
2017-04-10 11:45:00,27.72,27.73,27.66,27.72,31326.0,27.72,27.73,27.66,27.72,31326.0
2017-04-10 11:50:00,27.71,27.72,27.68,27.7,57873.0,27.71,27.72,27.68,27.7,57873.0
2017-04-10 11:55:00,27.71,27.74,27.69,27.69,19285.0,27.71,27.74,27.69,27.69,19285.0
2017-04-10 12:00:00,27.69,27.7,27.62,27.63,24181.0,27.69,27.7,27.62,27.63,24181.0
2017-04-10 12:05:00,27.64,27.67,27.6,27.62,34671.0,27.64,27.67,27.6,27.62,34671.0
2017-04-10 12:10:00,27.61,27.61,27.41,27.42,74067.0,27.61,27.61,27.41,27.42,74067.0
2017-04-10 12:15:00,27.42,27.48,27.42,27.47,16924.0,27.42,27.48,27.42,27.47,16924.0
2017-04-10 12:20:00,27.47,27.59,27.46,27.54,21198.0,27.47,27.59,27.46,27.54,21198.0
2017-04-10 12:25:00,27.53,27.55,27.51,27.53,17868.0,27.53,27.55,27.51,27.53,17868.0
2017-04-10 12:30:00,27.54,27.64,27.52,27.62,50771.0,27.54,27.64,27.52,27.62,50771.0
2017-04-10 12:35:00,27.61,27.62,27.59,27.6,24729.0,27.61,27.62,27.59,27.6,24729.0
2017-04-10 12:40:00,27.6,27.62,27.58,27.6,25060.0,27.6,27.62,27.58,27.6,25060.0
2017-04-10 12:45:00,27.62,27.7,27.59,27.69,18389.0,27.62,27.7,27.59,27.69,18389.0
2017-04-10 12:50:00,27.69,27.72,27.66,27.66,16381.0,27.69,27.72,27.66,27.66,16381.0
2017-04-10 12:55:00,27.67,27.69,27.65,27.65,18005.0,27.67,27.69,27.65,27.65,18005.0
2017-04-10 13:00:00,27.66,27.69,27.65,27.68,10629.0,27.66,27.69,27.65,27.68,10629.0
2017-04-10 13:05:00,27.69,27.74,27.68,27.69,14252.0,27.69,27.74,27.68,27.69,14252.0
2017-04-10 13:10:00,27.69,27.78,27.69,27.75,23791.0,27.69,27.78,27.69,27.75,23791.0
2017-04-10 13:15:00,27.75,27.8,27.75,27.79,25018.0,27.75,27.8,27.75,27.79,25018.0
2017-04-10 13:20:00,27.79,27.86,27.79,27.82,26749.0,27.79,27.86,27.79,27.82,26749.0
2017-04-10 13:25:00,27.83,27.86,27.82,27.83,14020.0,27.83,27.86,27.82,27.83,14020.0
2017-04-10 13:30:00,27.84,27.94,27.83,27.92,30894.0,27.84,27.94,27.83,27.92,30894.0
2017-04-10 13:35:00,27.93,27.95,27.91,27.93,30549.0,27.93,27.95,27.91,27.93,30549.0
2017-04-10 13:40:00,27.94,27.96,27.85,27.86,41528.0,27.94,27.96,27.85,27.86,41528.0
2017-04-10 13:45:00,27.87,27.91,27.85,27.91,11794.0,27.87,27.91,27.85,27.91,11794.0
2017-04-10 13:50:00,27.9,27.94,27.9,27.94,6380.0,27.9,27.94,27.9,27.94,6380.0
2017-04-10 13:55:00,27.94,28.0,27.93,27.98,35212.0,27.94,28.0,27.93,27.98,35212.0
2017-04-10 14:00:00,27.99,27.99,27.89,27.9,25107.0,27.99,27.99,27.89,27.9,25107.0
2017-04-10 14:05:00,27.9,27.98,27.89,27.96,35405.0,27.9,27.98,27.89,27.96,35405.0
2017-04-10 14:10:00,27.95,28.05,27.95,28.05,47584.0,27.95,28.05,27.95,28.05,47584.0
2017-04-10 14:15:00,28.04,28.05,27.97,28.02,41827.0,28.04,28.05,27.97,28.02,41827.0
2017-04-10 14:20:00,28.02,28.02,27.99,28.0,66513.0,28.02,28.02,27.99,28.0,66513.0
2017-04-10 14:25:00,28.01,28.02,27.98,28.0,57930.0,28.01,28.02,27.98,28.0,57930.0
2017-04-10 14:30:00,28.02,28.09,28.02,28.07,48876.0,28.02,28.09,28.02,28.07,48876.0
2017-04-10 14:35:00,28.07,28.08,28.02,28.02,42407.0,28.07,28.08,28.02,28.02,42407.0
2017-04-10 14:40:00,28.03,28.09,28.01,28.08,34775.0,28.03,28.09,28.01,28.08,34775.0
2017-04-10 14:45:00,28.09,28.19,28.08,28.16,53641.0,28.09,28.19,28.08,28.16,53641.0
2017-04-10 14:50:00,28.16,28.19,28.16,28.18,32447.0,28.16,28.19,28.16,28.18,32447.0
2017-04-10 14:55:00,28.17,28.23,28.17,28.19,51856.0,28.17,28.23,28.17,28.19,51856.0
2017-04-10 15:00:00,28.19,28.2,28.09,28.2,46307.0,28.19,28.2,28.09,28.2,46307.0
2017-04-10 15:05:00,28.2,28.2,28.09,28.1,39193.0,28.2,28.2,28.09,28.1,39193.0
2017-04-10 15:10:00,28.1,28.11,28.01,28.07,35167.0,28.1,28.11,28.01,28.07,35167.0
2017-04-10 15:15:00,28.07,28.11,28.06,28.09,23810.0,28.07,28.11,28.06,28.09,23810.0
2017-04-10 15:20:00,28.09,28.09,27.97,28.01,71273.0,28.09,28.09,27.97,28.01,71273.0
2017-04-10 15:25:00,28.01,28.07,28.0,28.04,40684.0,28.01,28.07,28.0,28.04,40684.0
2017-04-10 15:30:00,28.05,28.07,28.01,28.01,41205.0,28.05,28.07,28.01,28.01,41205.0
2017-04-10 15:35:00,28.02,28.1,28.02,28.09,39700.0,28.02,28.1,28.02,28.09,39700.0
2017-04-10 15:40:00,28.08,28.14,28.03,28.03,85530.0,28.08,28.14,28.03,28.03,85530.0
2017-04-10 15:45:00,28.04,28.04,27.99,28.02,115761.0,28.04,28.04,27.99,28.02,115761.0
2017-04-10 15:50:00,28.01,28.02,27.99,27.99,82524.0,28.01,28.02,27.99,27.99,82524.0
2017-04-10 15:55:00,28.0,28.01,27.95,27.97,199648.0,28.0,28.01,27.95,27.97,199648.0
2017-04-11 09:30:00,28.0,28.14,27.86,28.05,77669.0,28.0,28.14,27.86,28.05,77669.0
2017-04-11 09:35:00,28.04,28.24,28.02,28.15,87822.0,28.04,28.24,28.02,28.15,87822.0
2017-04-11 09:40:00,28.11,28.12,27.91,28.02,60152.0,28.11,28.12,27.91,28.02,60152.0
2017-04-11 09:45:00,28.0,28.0,27.84,27.85,56586.0,28.0,28.0,27.84,27.85,56586.0
2017-04-11 09:50:00,27.82,27.93,27.79,27.89,86188.0,27.82,27.93,27.79,27.89,86188.0
2017-04-11 09:55:00,27.89,27.99,27.8,27.99,27776.0,27.89,27.99,27.8,27.99,27776.0
2017-04-11 10:00:00,27.99,28.22,27.94,28.18,68023.0,27.99,28.22,27.94,28.18,68023.0
2017-04-11 10:05:00,28.16,28.2,28.06,28.11,84530.0,28.16,28.2,28.06,28.11,84530.0
2017-04-11 10:10:00,28.11,28.12,28.0,28.03,51931.0,28.11,28.12,28.0,28.03,51931.0
2017-04-11 10:15:00,28.03,28.05,27.96,28.0,55575.0,28.03,28.05,27.96,28.0,55575.0
2017-04-11 10:20:00,28.0,28.05,27.93,27.93,35049.0,28.0,28.05,27.93,27.93,35049.0
2017-04-11 10:25:00,27.95,28.0,27.86,27.98,31889.0,27.95,28.0,27.86,27.98,31889.0
2017-04-11 10:30:00,27.99,28.0,27.84,27.87,48876.0,27.99,28.0,27.84,27.87,48876.0
2017-04-11 10:35:00,27.87,27.98,27.86,27.93,33417.0,27.87,27.98,27.86,27.93,33417.0
2017-04-11 10:40:00,27.91,27.92,27.8,27.87,36798.0,27.91,27.92,27.8,27.87,36798.0
2017-04-11 10:45:00,27.87,27.87,27.8,27.8,37167.0,27.87,27.87,27.8,27.8,37167.0
2017-04-11 10:50:00,27.78,27.89,27.78,27.83,51007.0,27.78,27.89,27.78,27.83,51007.0
2017-04-11 10:55:00,27.82,27.82,27.76,27.79,29395.0,27.82,27.82,27.76,27.79,29395.0
2017-04-11 11:00:00,27.79,27.91,27.75,27.89,39601.0,27.79,27.91,27.75,27.89,39601.0
2017-04-11 11:05:00,27.9,27.93,27.79,27.79,20335.0,27.9,27.93,27.79,27.79,20335.0
2017-04-11 11:10:00,27.8,27.8,27.71,27.73,39083.0,27.8,27.8,27.71,27.73,39083.0
2017-04-11 11:15:00,27.73,27.77,27.71,27.72,28770.0,27.73,27.77,27.71,27.72,28770.0
2017-04-11 11:20:00,27.72,27.78,27.69,27.76,29110.0,27.72,27.78,27.69,27.76,29110.0
2017-04-11 11:25:00,27.75,27.75,27.67,27.68,27500.0,27.75,27.75,27.67,27.68,27500.0
2017-04-11 11:30:00,27.7,27.84,27.68,27.84,28433.0,27.7,27.84,27.68,27.84,28433.0
2017-04-11 11:35:00,27.84,27.87,27.8,27.83,11800.0,27.84,27.87,27.8,27.83,11800.0
2017-04-11 11:40:00,27.83,27.84,27.78,27.81,24740.0,27.83,27.84,27.78,27.81,24740.0
2017-04-11 11:45:00,27.81,27.96,27.79,27.94,52252.0,27.81,27.96,27.79,27.94,52252.0
2017-04-11 11:50:00,27.91,27.94,27.88,27.89,11960.0,27.91,27.94,27.88,27.89,11960.0
2017-04-11 11:55:00,27.9,27.99,27.89,27.93,26849.0,27.9,27.99,27.89,27.93,26849.0
2017-04-11 12:00:00,27.92,27.92,27.8,27.83,19572.0,27.92,27.92,27.8,27.83,19572.0
2017-04-11 12:05:00,27.81,27.87,27.8,27.87,20527.0,27.81,27.87,27.8,27.87,20527.0
2017-04-11 12:10:00,27.88,27.94,27.87,27.92,8618.0,27.88,27.94,27.87,27.92,8618.0
2017-04-11 12:15:00,27.92,27.94,27.87,27.93,18558.0,27.92,27.94,27.87,27.93,18558.0
2017-04-11 12:20:00,27.93,27.97,27.88,27.88,23184.0,27.93,27.97,27.88,27.88,23184.0
2017-04-11 12:25:00,27.88,27.93,27.84,27.91,10672.0,27.88,27.93,27.84,27.91,10672.0
2017-04-11 12:30:00,27.89,27.94,27.87,27.91,9740.0,27.89,27.94,27.87,27.91,9740.0
2017-04-11 12:35:00,27.9,27.96,27.89,27.91,19617.0,27.9,27.96,27.89,27.91,19617.0
2017-04-11 12:40:00,27.91,27.92,27.85,27.9,14590.0,27.91,27.92,27.85,27.9,14590.0
2017-04-11 12:45:00,27.9,27.92,27.87,27.87,13710.0,27.9,27.92,27.87,27.87,13710.0
2017-04-11 12:50:00,27.88,27.96,27.88,27.95,16175.0,27.88,27.96,27.88,27.95,16175.0
2017-04-11 12:55:00,27.95,27.96,27.91,27.91,7978.0,27.95,27.96,27.91,27.91,7978.0
2017-04-11 13:00:00,27.93,28.03,27.91,28.0,53399.0,27.93,28.03,27.91,28.0,53399.0
2017-04-11 13:05:00,28.02,28.07,28.0,28.01,23769.0,28.02,28.07,28.0,28.01,23769.0
2017-04-11 13:10:00,28.0,28.0,27.96,27.96,10774.0,28.0,28.0,27.96,27.96,10774.0
2017-04-11 13:15:00,27.95,27.96,27.89,27.93,26288.0,27.95,27.96,27.89,27.93,26288.0
2017-04-11 13:20:00,27.92,27.93,27.85,27.86,18245.0,27.92,27.93,27.85,27.86,18245.0
2017-04-11 13:25:00,27.86,27.92,27.86,27.88,11568.0,27.86,27.92,27.86,27.88,11568.0
2017-04-11 13:30:00,27.86,27.9,27.84,27.86,16314.0,27.86,27.9,27.84,27.86,16314.0
2017-04-11 13:35:00,27.85,27.94,27.84,27.9,15443.0,27.85,27.94,27.84,27.9,15443.0
2017-04-11 13:40:00,27.91,27.91,27.85,27.87,9900.0,27.91,27.91,27.85,27.87,9900.0
2017-04-11 13:45:00,27.86,27.88,27.82,27.86,84607.0,27.86,27.88,27.82,27.86,84607.0
2017-04-11 13:50:00,27.85,27.9,27.85,27.88,10563.0,27.85,27.9,27.85,27.88,10563.0
2017-04-11 13:55:00,27.88,27.9,27.86,27.89,14229.0,27.88,27.9,27.86,27.89,14229.0
2017-04-11 14:00:00,27.9,27.92,27.86,27.89,12870.0,27.9,27.92,27.86,27.89,12870.0
2017-04-11 14:05:00,27.88,27.99,27.88,27.97,30193.0,27.88,27.99,27.88,27.97,30193.0
2017-04-11 14:10:00,27.98,27.98,27.89,27.92,62389.0,27.98,27.98,27.89,27.92,62389.0
2017-04-11 14:15:00,27.91,27.92,27.89,27.91,17740.0,27.91,27.92,27.89,27.91,17740.0
2017-04-11 14:20:00,27.91,27.96,27.9,27.95,17782.0,27.91,27.96,27.9,27.95,17782.0
2017-04-11 14:25:00,27.94,28.06,27.93,28.04,28760.0,27.94,28.06,27.93,28.04,28760.0
2017-04-11 14:30:00,28.05,28.09,27.98,28.04,19880.0,28.05,28.09,27.98,28.04,19880.0
2017-04-11 14:35:00,28.03,28.05,27.95,27.97,29125.0,28.03,28.05,27.95,27.97,29125.0
2017-04-11 14:40:00,27.97,28.05,27.97,28.02,21490.0,27.97,28.05,27.97,28.02,21490.0
2017-04-11 14:45:00,28.01,28.09,28.01,28.06,19111.0,28.01,28.09,28.01,28.06,19111.0
2017-04-11 14:50:00,28.06,28.13,28.05,28.1,20881.0,28.06,28.13,28.05,28.1,20881.0
2017-04-11 14:55:00,28.11,28.12,28.09,28.1,15231.0,28.11,28.12,28.09,28.1,15231.0
2017-04-11 15:00:00,28.11,28.12,28.08,28.08,20191.0,28.11,28.12,28.08,28.08,20191.0
2017-04-11 15:05:00,28.08,28.08,28.05,28.08,20675.0,28.08,28.08,28.05,28.08,20675.0
2017-04-11 15:10:00,28.09,28.1,28.03,28.04,19011.0,28.09,28.1,28.03,28.04,19011.0
2017-04-11 15:15:00,28.05,28.05,28.02,28.03,19269.0,28.05,28.05,28.02,28.03,19269.0
2017-04-11 15:20:00,28.03,28.04,28.02,28.03,23185.0,28.03,28.04,28.02,28.03,23185.0
2017-04-11 15:25:00,28.03,28.07,28.03,28.05,22611.0,28.03,28.07,28.03,28.05,22611.0
2017-04-11 15:30:00,28.06,28.11,28.05,28.08,45299.0,28.06,28.11,28.05,28.08,45299.0
2017-04-11 15:35:00,28.07,28.09,28.06,28.07,28439.0,28.07,28.09,28.06,28.07,28439.0
2017-04-11 15:40:00,28.07,28.09,28.03,28.03,50804.0,28.07,28.09,28.03,28.03,50804.0
2017-04-11 15:45:00,28.03,28.07,28.03,28.05,42816.0,28.03,28.07,28.03,28.05,42816.0
2017-04-11 15:50:00,28.05,28.08,28.04,28.05,80241.0,28.05,28.08,28.04,28.05,80241.0
2017-04-11 15:55:00,28.05,28.11,28.04,28.1,130151.0,28.05,28.11,28.04,28.1,130151.0
2017-04-12 09:30:00,28.1,28.17,27.93,28.03,58423.0,28.1,28.17,27.93,28.03,58423.0
2017-04-12 09:35:00,28.01,28.08,27.86,27.98,48952.0,28.01,28.08,27.86,27.98,48952.0
2017-04-12 09:40:00,27.96,28.0,27.89,27.92,29768.0,27.96,28.0,27.89,27.92,29768.0
2017-04-12 09:45:00,27.91,28.07,27.91,28.0,62276.0,27.91,28.07,27.91,28.0,62276.0
2017-04-12 09:50:00,28.0,28.02,27.96,27.99,44906.0,28.0,28.02,27.96,27.99,44906.0
2017-04-12 09:55:00,27.98,27.98,27.84,27.84,26180.0,27.98,27.98,27.84,27.84,26180.0
2017-04-12 10:00:00,27.84,27.9,27.77,27.78,71982.0,27.84,27.9,27.77,27.78,71982.0
2017-04-12 10:05:00,27.79,27.8,27.71,27.76,55596.0,27.79,27.8,27.71,27.76,55596.0
2017-04-12 10:10:00,27.74,27.85,27.71,27.83,16313.0,27.74,27.85,27.71,27.83,16313.0
2017-04-12 10:15:00,27.85,27.92,27.83,27.86,13557.0,27.85,27.92,27.83,27.86,13557.0
2017-04-12 10:20:00,27.84,27.92,27.81,27.89,11360.0,27.84,27.92,27.81,27.89,11360.0
2017-04-12 10:25:00,27.92,27.95,27.8,27.8,52025.0,27.92,27.95,27.8,27.8,52025.0
2017-04-12 10:30:00,27.82,27.88,27.82,27.86,9787.0,27.82,27.88,27.82,27.86,9787.0
2017-04-12 10:35:00,27.87,27.92,27.85,27.88,15877.0,27.87,27.92,27.85,27.88,15877.0
2017-04-12 10:40:00,27.9,27.9,27.77,27.79,32890.0,27.9,27.9,27.77,27.79,32890.0
2017-04-12 10:45:00,27.77,27.77,27.72,27.74,26266.0,27.77,27.77,27.72,27.74,26266.0
2017-04-12 10:50:00,27.74,27.74,27.7,27.7,17817.0,27.74,27.74,27.7,27.7,17817.0
2017-04-12 10:55:00,27.71,27.72,27.66,27.71,87459.0,27.71,27.72,27.66,27.71,87459.0
2017-04-12 11:00:00,27.72,27.75,27.69,27.69,32599.0,27.72,27.75,27.69,27.69,32599.0
2017-04-12 11:05:00,27.69,27.75,27.66,27.73,25971.0,27.69,27.75,27.66,27.73,25971.0
2017-04-12 11:10:00,27.74,27.75,27.7,27.71,21797.0,27.74,27.75,27.7,27.71,21797.0
2017-04-12 11:15:00,27.71,27.77,27.71,27.73,14938.0,27.71,27.77,27.71,27.73,14938.0
2017-04-12 11:20:00,27.74,27.76,27.7,27.71,21565.0,27.74,27.76,27.7,27.71,21565.0
2017-04-12 11:25:00,27.71,27.76,27.7,27.75,30881.0,27.71,27.76,27.7,27.75,30881.0
2017-04-12 11:30:00,27.75,27.76,27.74,27.75,14129.0,27.75,27.76,27.74,27.75,14129.0
2017-04-12 11:35:00,27.75,27.8,27.72,27.75,42085.0,27.75,27.8,27.72,27.75,42085.0
2017-04-12 11:40:00,27.75,27.78,27.74,27.77,9814.0,27.75,27.78,27.74,27.77,9814.0
2017-04-12 11:45:00,27.76,27.85,27.76,27.84,18942.0,27.76,27.85,27.76,27.84,18942.0
2017-04-12 11:50:00,27.83,27.85,27.8,27.84,13612.0,27.83,27.85,27.8,27.84,13612.0
2017-04-12 11:55:00,27.84,27.9,27.83,27.89,19025.0,27.84,27.9,27.83,27.89,19025.0
2017-04-12 12:00:00,27.89,28.0,27.87,27.99,29055.0,27.89,28.0,27.87,27.99,29055.0
2017-04-12 12:05:00,27.98,27.98,27.91,27.92,22954.0,27.98,27.98,27.91,27.92,22954.0
2017-04-12 12:10:00,27.91,27.95,27.91,27.93,15134.0,27.91,27.95,27.91,27.93,15134.0
2017-04-12 12:15:00,27.94,27.98,27.93,27.97,19288.0,27.94,27.98,27.93,27.97,19288.0
2017-04-12 12:20:00,27.96,27.98,27.91,27.93,17075.0,27.96,27.98,27.91,27.93,17075.0
2017-04-12 12:25:00,27.92,27.93,27.84,27.85,22758.0,27.92,27.93,27.84,27.85,22758.0
2017-04-12 12:30:00,27.86,27.89,27.85,27.89,7690.0,27.86,27.89,27.85,27.89,7690.0
2017-04-12 12:35:00,27.9,27.9,27.87,27.89,9000.0,27.9,27.9,27.87,27.89,9000.0
2017-04-12 12:40:00,27.9,27.95,27.89,27.95,7500.0,27.9,27.95,27.89,27.95,7500.0
2017-04-12 12:45:00,27.94,28.04,27.94,28.01,17300.0,27.94,28.04,27.94,28.01,17300.0
2017-04-12 12:50:00,28.01,28.02,27.92,27.96,16125.0,28.01,28.02,27.92,27.96,16125.0
2017-04-12 12:55:00,27.96,27.96,27.87,27.89,27995.0,27.96,27.96,27.87,27.89,27995.0
2017-04-12 13:00:00,27.89,27.9,27.87,27.88,60046.0,27.89,27.9,27.87,27.88,60046.0
2017-04-12 13:05:00,27.87,27.91,27.87,27.88,84061.0,27.87,27.91,27.87,27.88,84061.0
2017-04-12 13:10:00,27.87,27.91,27.87,27.88,36656.0,27.87,27.91,27.87,27.88,36656.0
2017-04-12 13:15:00,27.88,27.9,27.87,27.88,71507.0,27.88,27.9,27.87,27.88,71507.0
2017-04-12 13:20:00,27.87,27.9,27.85,27.88,54104.0,27.87,27.9,27.85,27.88,54104.0
2017-04-12 13:25:00,27.88,27.9,27.86,27.87,29757.0,27.88,27.9,27.86,27.87,29757.0
2017-04-12 13:30:00,27.88,27.9,27.86,27.87,29764.0,27.88,27.9,27.86,27.87,29764.0
2017-04-12 13:35:00,27.87,27.9,27.86,27.86,35969.0,27.87,27.9,27.86,27.86,35969.0
2017-04-12 13:40:00,27.87,27.91,27.86,27.89,49946.0,27.87,27.91,27.86,27.89,49946.0
2017-04-12 13:45:00,27.9,27.93,27.88,27.92,16039.0,27.9,27.93,27.88,27.92,16039.0
2017-04-12 13:50:00,27.91,27.92,27.86,27.89,22878.0,27.91,27.92,27.86,27.89,22878.0
2017-04-12 13:55:00,27.89,27.96,27.88,27.96,32630.0,27.89,27.96,27.88,27.96,32630.0
2017-04-12 14:00:00,27.96,27.97,27.88,27.88,10580.0,27.96,27.97,27.88,27.88,10580.0
2017-04-12 14:05:00,27.88,27.95,27.87,27.92,20345.0,27.88,27.95,27.87,27.92,20345.0
2017-04-12 14:10:00,27.91,27.91,27.88,27.9,12242.0,27.91,27.91,27.88,27.9,12242.0
2017-04-12 14:15:00,27.88,27.9,27.86,27.86,19745.0,27.88,27.9,27.86,27.86,19745.0
2017-04-12 14:20:00,27.86,27.92,27.85,27.89,12127.0,27.86,27.92,27.85,27.89,12127.0
2017-04-12 14:25:00,27.9,27.92,27.88,27.92,10567.0,27.9,27.92,27.88,27.92,10567.0
2017-04-12 14:30:00,27.91,27.96,27.9,27.93,9239.0,27.91,27.96,27.9,27.93,9239.0
2017-04-12 14:35:00,27.93,27.93,27.86,27.86,12624.0,27.93,27.93,27.86,27.86,12624.0
2017-04-12 14:40:00,27.85,27.85,27.82,27.83,9224.0,27.85,27.85,27.82,27.83,9224.0
2017-04-12 14:45:00,27.83,27.89,27.82,27.89,21335.0,27.83,27.89,27.82,27.89,21335.0
2017-04-12 14:50:00,27.89,27.92,27.88,27.88,17530.0,27.89,27.92,27.88,27.88,17530.0
2017-04-12 14:55:00,27.89,27.93,27.88,27.92,11598.0,27.89,27.93,27.88,27.92,11598.0
2017-04-12 15:00:00,27.91,27.93,27.89,27.9,14086.0,27.91,27.93,27.89,27.9,14086.0
2017-04-12 15:05:00,27.9,27.91,27.89,27.9,26601.0,27.9,27.91,27.89,27.9,26601.0
2017-04-12 15:10:00,27.9,27.91,27.84,27.88,22605.0,27.9,27.91,27.84,27.88,22605.0
2017-04-12 15:15:00,27.89,27.91,27.86,27.86,24717.0,27.89,27.91,27.86,27.86,24717.0
2017-04-12 15:20:00,27.86,27.96,27.86,27.93,26414.0,27.86,27.96,27.86,27.93,26414.0
2017-04-12 15:25:00,27.94,27.99,27.91,27.98,29452.0,27.94,27.99,27.91,27.98,29452.0
2017-04-12 15:30:00,27.97,28.0,27.96,27.98,46263.0,27.97,28.0,27.96,27.98,46263.0
2017-04-12 15:35:00,27.97,27.98,27.9,27.91,30279.0,27.97,27.98,27.9,27.91,30279.0
2017-04-12 15:40:00,27.93,27.97,27.88,27.91,36150.0,27.93,27.97,27.88,27.91,36150.0
2017-04-12 15:45:00,27.91,27.91,27.88,27.9,34643.0,27.91,27.91,27.88,27.9,34643.0
2017-04-12 15:50:00,27.9,27.92,27.89,27.9,35785.0,27.9,27.92,27.89,27.9,35785.0
2017-04-12 15:55:00,27.91,27.94,27.91,27.91,102778.0,27.91,27.94,27.91,27.91,102778.0
2017-04-13 09:30:00,27.86,27.88,27.78,27.87,30328.0,27.86,27.88,27.78,27.87,30328.0
2017-04-13 09:35:00,27.91,28.01,27.83,27.98,26341.0,27.91,28.01,27.83,27.98,26341.0
2017-04-13 09:40:00,27.95,28.04,27.87,27.89,39011.0,27.95,28.04,27.87,27.89,39011.0
2017-04-13 09:45:00,27.91,27.97,27.82,27.85,50856.0,27.91,27.97,27.82,27.85,50856.0
2017-04-13 09:50:00,27.87,27.94,27.8,27.8,21414.0,27.87,27.94,27.8,27.8,21414.0
2017-04-13 09:55:00,27.8,27.84,27.76,27.8,42256.0,27.8,27.84,27.76,27.8,42256.0
2017-04-13 10:00:00,27.81,27.94,27.77,27.87,37993.0,27.81,27.94,27.77,27.87,37993.0
2017-04-13 10:05:00,27.87,27.9,27.78,27.8,35862.0,27.87,27.9,27.78,27.8,35862.0
2017-04-13 10:10:00,27.78,27.8,27.72,27.8,25724.0,27.78,27.8,27.72,27.8,25724.0
2017-04-13 10:15:00,27.77,27.78,27.71,27.72,34072.0,27.77,27.78,27.71,27.72,34072.0
2017-04-13 10:20:00,27.73,27.75,27.64,27.73,24176.0,27.73,27.75,27.64,27.73,24176.0
2017-04-13 10:25:00,27.76,27.83,27.74,27.78,41207.0,27.76,27.83,27.74,27.78,41207.0
2017-04-13 10:30:00,27.77,27.91,27.77,27.89,45719.0,27.77,27.91,27.77,27.89,45719.0
2017-04-13 10:35:00,27.89,27.95,27.87,27.93,17602.0,27.89,27.95,27.87,27.93,17602.0
2017-04-13 10:40:00,27.92,28.06,27.92,27.97,52502.0,27.92,28.06,27.92,27.97,52502.0
2017-04-13 10:45:00,27.97,28.03,27.97,28.0,45926.0,27.97,28.03,27.97,28.0,45926.0
2017-04-13 10:50:00,27.99,28.02,27.95,27.98,17717.0,27.99,28.02,27.95,27.98,17717.0
2017-04-13 10:55:00,27.98,28.01,27.95,27.96,21083.0,27.98,28.01,27.95,27.96,21083.0
2017-04-13 11:00:00,27.96,28.05,27.96,27.99,26595.0,27.96,28.05,27.96,27.99,26595.0
2017-04-13 11:05:00,27.99,28.01,27.96,27.97,27006.0,27.99,28.01,27.96,27.97,27006.0
2017-04-13 11:10:00,27.97,28.01,27.95,27.98,36623.0,27.97,28.01,27.95,27.98,36623.0
2017-04-13 11:15:00,27.97,27.98,27.95,27.97,14307.0,27.97,27.98,27.95,27.97,14307.0
2017-04-13 11:20:00,27.97,28.01,27.96,27.98,11941.0,27.97,28.01,27.96,27.98,11941.0
2017-04-13 11:25:00,27.99,28.0,27.88,27.9,52615.0,27.99,28.0,27.88,27.9,52615.0
2017-04-13 11:30:00,27.88,27.92,27.87,27.89,9352.0,27.88,27.92,27.87,27.89,9352.0
2017-04-13 11:35:00,27.89,27.92,27.82,27.82,8600.0,27.89,27.92,27.82,27.82,8600.0
2017-04-13 11:40:00,27.81,27.82,27.77,27.79,12211.0,27.81,27.82,27.77,27.79,12211.0
2017-04-13 11:45:00,27.76,27.8,27.75,27.79,11291.0,27.76,27.8,27.75,27.79,11291.0
2017-04-13 11:50:00,27.78,27.79,27.75,27.79,7407.0,27.78,27.79,27.75,27.79,7407.0
2017-04-13 11:55:00,27.78,27.79,27.75,27.75,17248.0,27.78,27.79,27.75,27.75,17248.0
2017-04-13 12:00:00,27.75,27.75,27.66,27.67,34220.0,27.75,27.75,27.66,27.67,34220.0
2017-04-13 12:05:00,27.68,27.7,27.61,27.62,41704.0,27.68,27.7,27.61,27.62,41704.0
2017-04-13 12:10:00,27.63,27.69,27.61,27.67,13543.0,27.63,27.69,27.61,27.67,13543.0
2017-04-13 12:15:00,27.65,27.67,27.62,27.64,27785.0,27.65,27.67,27.62,27.64,27785.0
2017-04-13 12:20:00,27.65,27.65,27.58,27.58,23620.0,27.65,27.65,27.58,27.58,23620.0
2017-04-13 12:25:00,27.57,27.59,27.55,27.55,13521.0,27.57,27.59,27.55,27.55,13521.0
2017-04-13 12:30:00,27.55,27.6,27.55,27.57,15489.0,27.55,27.6,27.55,27.57,15489.0
2017-04-13 12:35:00,27.58,27.58,27.52,27.55,9300.0,27.58,27.58,27.52,27.55,9300.0
2017-04-13 12:40:00,27.56,27.56,27.51,27.52,16155.0,27.56,27.56,27.51,27.52,16155.0
2017-04-13 12:45:00,27.52,27.52,27.46,27.5,17675.0,27.52,27.52,27.46,27.5,17675.0
2017-04-13 12:50:00,27.49,27.58,27.47,27.54,20722.0,27.49,27.58,27.47,27.54,20722.0
2017-04-13 12:55:00,27.54,27.56,27.52,27.54,12220.0,27.54,27.56,27.52,27.54,12220.0
2017-04-13 13:00:00,27.55,27.6,27.53,27.56,33262.0,27.55,27.6,27.53,27.56,33262.0
2017-04-13 13:05:00,27.55,27.64,27.55,27.64,32982.0,27.55,27.64,27.55,27.64,32982.0
2017-04-13 13:10:00,27.63,27.7,27.62,27.7,49158.0,27.63,27.7,27.62,27.7,49158.0
2017-04-13 13:15:00,27.68,27.68,27.6,27.64,41136.0,27.68,27.68,27.6,27.64,41136.0
2017-04-13 13:20:00,27.64,27.66,27.61,27.62,16600.0,27.64,27.66,27.61,27.62,16600.0
2017-04-13 13:25:00,27.63,27.66,27.62,27.66,13631.0,27.63,27.66,27.62,27.66,13631.0
2017-04-13 13:30:00,27.65,27.69,27.63,27.63,8863.0,27.65,27.69,27.63,27.63,8863.0
2017-04-13 13:35:00,27.63,27.64,27.62,27.63,5614.0,27.63,27.64,27.62,27.63,5614.0
2017-04-13 13:40:00,27.63,27.65,27.61,27.62,16721.0,27.63,27.65,27.61,27.62,16721.0
2017-04-13 13:45:00,27.62,27.65,27.59,27.62,50852.0,27.62,27.65,27.59,27.62,50852.0
2017-04-13 13:50:00,27.61,27.62,27.59,27.62,14050.0,27.61,27.62,27.59,27.62,14050.0
2017-04-13 13:55:00,27.63,27.65,27.6,27.61,28318.0,27.63,27.65,27.6,27.61,28318.0
2017-04-13 14:00:00,27.61,27.63,27.59,27.59,16011.0,27.61,27.63,27.59,27.59,16011.0
2017-04-13 14:05:00,27.58,27.62,27.58,27.62,8205.0,27.58,27.62,27.58,27.62,8205.0
2017-04-13 14:10:00,27.61,27.65,27.61,27.63,6926.0,27.61,27.65,27.61,27.63,6926.0
2017-04-13 14:15:00,27.63,27.65,27.62,27.62,11862.0,27.63,27.65,27.62,27.62,11862.0
2017-04-13 14:20:00,27.62,27.65,27.61,27.63,28705.0,27.62,27.65,27.61,27.63,28705.0
2017-04-13 14:25:00,27.65,27.69,27.65,27.68,6100.0,27.65,27.69,27.65,27.68,6100.0
2017-04-13 14:30:00,27.69,27.77,27.69,27.76,40871.0,27.69,27.77,27.69,27.76,40871.0
2017-04-13 14:35:00,27.76,27.76,27.67,27.67,12141.0,27.76,27.76,27.67,27.67,12141.0
2017-04-13 14:40:00,27.69,27.71,27.67,27.68,5997.0,27.69,27.71,27.67,27.68,5997.0
2017-04-13 14:45:00,27.68,27.71,27.67,27.68,8700.0,27.68,27.71,27.67,27.68,8700.0
2017-04-13 14:50:00,27.69,27.71,27.68,27.68,9726.0,27.69,27.71,27.68,27.68,9726.0
2017-04-13 14:55:00,27.69,27.75,27.68,27.73,7074.0,27.69,27.75,27.68,27.73,7074.0
2017-04-13 15:00:00,27.73,27.75,27.72,27.74,13025.0,27.73,27.75,27.72,27.74,13025.0
2017-04-13 15:05:00,27.75,27.76,27.71,27.71,10864.0,27.75,27.76,27.71,27.71,10864.0
2017-04-13 15:10:00,27.71,27.71,27.63,27.64,9223.0,27.71,27.71,27.63,27.64,9223.0
2017-04-13 15:15:00,27.63,27.66,27.62,27.64,12088.0,27.63,27.66,27.62,27.64,12088.0
2017-04-13 15:20:00,27.63,27.65,27.61,27.63,17128.0,27.63,27.65,27.61,27.63,17128.0
2017-04-13 15:25:00,27.63,27.65,27.61,27.62,14517.0,27.63,27.65,27.61,27.62,14517.0
2017-04-13 15:30:00,27.63,27.64,27.57,27.58,33475.0,27.63,27.64,27.57,27.58,33475.0
2017-04-13 15:35:00,27.57,27.62,27.52,27.54,158473.0,27.57,27.62,27.52,27.54,158473.0
2017-04-13 15:40:00,27.53,27.55,27.49,27.5,58173.0,27.53,27.55,27.49,27.5,58173.0
2017-04-13 15:45:00,27.5,27.58,27.5,27.57,57335.0,27.5,27.58,27.5,27.57,57335.0
2017-04-13 15:50:00,27.56,27.56,27.49,27.51,65210.0,27.56,27.56,27.49,27.51,65210.0
2017-04-13 15:55:00,27.51,27.52,27.41,27.42,165174.0,27.51,27.52,27.41,27.42,165174.0
2017-04-17 09:30:00,27.42,27.53,27.2,27.31,106717.0,27.42,27.53,27.2,27.31,106717.0
2017-04-17 09:35:00,27.32,27.32,27.07,27.07,39723.0,27.32,27.32,27.07,27.07,39723.0
2017-04-17 09:40:00,27.07,27.16,27.0,27.16,61007.0,27.07,27.16,27.0,27.16,61007.0
2017-04-17 09:45:00,27.13,27.2,27.1,27.2,9422.0,27.13,27.2,27.1,27.2,9422.0
2017-04-17 09:50:00,27.19,27.33,27.19,27.33,13835.0,27.19,27.33,27.19,27.33,13835.0
2017-04-17 09:55:00,27.33,27.46,27.32,27.46,18949.0,27.33,27.46,27.32,27.46,18949.0
2017-04-17 10:00:00,27.44,27.55,27.41,27.54,12246.0,27.44,27.55,27.41,27.54,12246.0
2017-04-17 10:05:00,27.53,27.55,27.46,27.51,24513.0,27.53,27.55,27.46,27.51,24513.0
2017-04-17 10:10:00,27.51,27.55,27.51,27.52,21832.0,27.51,27.55,27.51,27.52,21832.0
2017-04-17 10:15:00,27.52,27.54,27.5,27.5,10196.0,27.52,27.54,27.5,27.5,10196.0
2017-04-17 10:20:00,27.5,27.5,27.41,27.44,13122.0,27.5,27.5,27.41,27.44,13122.0
2017-04-17 10:25:00,27.42,27.43,27.35,27.4,14507.0,27.42,27.43,27.35,27.4,14507.0
2017-04-17 10:30:00,27.4,27.54,27.4,27.51,10504.0,27.4,27.54,27.4,27.51,10504.0
2017-04-17 10:35:00,27.51,27.52,27.46,27.51,7754.0,27.51,27.52,27.46,27.51,7754.0
2017-04-17 10:40:00,27.48,27.48,27.38,27.38,19755.0,27.48,27.48,27.38,27.38,19755.0
2017-04-17 10:45:00,27.4,27.45,27.39,27.45,15239.0,27.4,27.45,27.39,27.45,15239.0
2017-04-17 10:50:00,27.45,27.51,27.43,27.5,9210.0,27.45,27.51,27.43,27.5,9210.0
2017-04-17 10:55:00,27.5,27.57,27.49,27.57,40708.0,27.5,27.57,27.49,27.57,40708.0
2017-04-17 11:00:00,27.56,27.64,27.54,27.61,21604.0,27.56,27.64,27.54,27.61,21604.0
2017-04-17 11:05:00,27.61,27.65,27.61,27.62,21642.0,27.61,27.65,27.61,27.62,21642.0
2017-04-17 11:10:00,27.62,27.63,27.58,27.59,10080.0,27.62,27.63,27.58,27.59,10080.0
2017-04-17 11:15:00,27.59,27.62,27.57,27.6,17536.0,27.59,27.62,27.57,27.6,17536.0
2017-04-17 11:20:00,27.6,27.62,27.58,27.62,18039.0,27.6,27.62,27.58,27.62,18039.0
2017-04-17 11:25:00,27.62,27.63,27.55,27.55,36000.0,27.62,27.63,27.55,27.55,36000.0
2017-04-17 11:30:00,27.55,27.58,27.53,27.57,9767.0,27.55,27.58,27.53,27.57,9767.0
2017-04-17 11:35:00,27.56,27.59,27.56,27.56,7334.0,27.56,27.59,27.56,27.56,7334.0
2017-04-17 11:40:00,27.56,27.56,27.52,27.52,6843.0,27.56,27.56,27.52,27.52,6843.0
2017-04-17 11:45:00,27.52,27.53,27.48,27.49,5820.0,27.52,27.53,27.48,27.49,5820.0
2017-04-17 11:50:00,27.48,27.48,27.45,27.46,15287.0,27.48,27.48,27.45,27.46,15287.0
2017-04-17 11:55:00,27.46,27.48,27.45,27.45,5614.0,27.46,27.48,27.45,27.45,5614.0
2017-04-17 12:00:00,27.44,27.49,27.43,27.45,8410.0,27.44,27.49,27.43,27.45,8410.0
2017-04-17 12:05:00,27.45,27.47,27.44,27.44,8350.0,27.45,27.47,27.44,27.44,8350.0
2017-04-17 12:10:00,27.44,27.45,27.42,27.42,12816.0,27.44,27.45,27.42,27.42,12816.0
2017-04-17 12:15:00,27.42,27.45,27.41,27.41,8373.0,27.42,27.45,27.41,27.41,8373.0
2017-04-17 12:20:00,27.42,27.45,27.4,27.43,9315.0,27.42,27.45,27.4,27.43,9315.0
2017-04-17 12:25:00,27.42,27.43,27.4,27.4,9439.0,27.42,27.43,27.4,27.4,9439.0
2017-04-17 12:30:00,27.4,27.4,27.37,27.37,8184.0,27.4,27.4,27.37,27.37,8184.0
2017-04-17 12:35:00,27.36,27.38,27.33,27.38,6434.0,27.36,27.38,27.33,27.38,6434.0
2017-04-17 12:40:00,27.37,27.38,27.35,27.36,9263.0,27.37,27.38,27.35,27.36,9263.0
2017-04-17 12:45:00,27.36,27.37,27.32,27.32,4796.0,27.36,27.37,27.32,27.32,4796.0
2017-04-17 12:50:00,27.32,27.37,27.31,27.35,12588.0,27.32,27.37,27.31,27.35,12588.0
2017-04-17 12:55:00,27.34,27.36,27.3,27.3,5094.0,27.34,27.36,27.3,27.3,5094.0
2017-04-17 13:00:00,27.31,27.32,27.29,27.31,19643.0,27.31,27.32,27.29,27.31,19643.0
2017-04-17 13:05:00,27.3,27.32,27.29,27.31,7778.0,27.3,27.32,27.29,27.31,7778.0
2017-04-17 13:10:00,27.31,27.32,27.27,27.27,5500.0,27.31,27.32,27.27,27.27,5500.0
2017-04-17 13:15:00,27.28,27.29,27.27,27.28,10850.0,27.28,27.29,27.27,27.28,10850.0
2017-04-17 13:20:00,27.28,27.31,27.28,27.3,9024.0,27.28,27.31,27.28,27.3,9024.0
2017-04-17 13:25:00,27.3,27.33,27.3,27.31,9564.0,27.3,27.33,27.3,27.31,9564.0
2017-04-17 13:30:00,27.31,27.36,27.31,27.34,7778.0,27.31,27.36,27.31,27.34,7778.0
2017-04-17 13:35:00,27.34,27.35,27.32,27.34,8054.0,27.34,27.35,27.32,27.34,8054.0
2017-04-17 13:40:00,27.34,27.35,27.31,27.31,13226.0,27.34,27.35,27.31,27.31,13226.0
2017-04-17 13:45:00,27.32,27.33,27.3,27.3,8415.0,27.32,27.33,27.3,27.3,8415.0
2017-04-17 13:50:00,27.3,27.3,27.26,27.26,17651.0,27.3,27.3,27.26,27.26,17651.0
2017-04-17 13:55:00,27.26,27.29,27.26,27.27,7700.0,27.26,27.29,27.26,27.27,7700.0
2017-04-17 14:00:00,27.27,27.3,27.26,27.29,11110.0,27.27,27.3,27.26,27.29,11110.0
2017-04-17 14:05:00,27.29,27.32,27.27,27.29,30623.0,27.29,27.32,27.27,27.29,30623.0
2017-04-17 14:10:00,27.29,27.3,27.27,27.27,18441.0,27.29,27.3,27.27,27.27,18441.0
2017-04-17 14:15:00,27.27,27.29,27.27,27.27,6465.0,27.27,27.29,27.27,27.27,6465.0
2017-04-17 14:20:00,27.27,27.27,27.25,27.25,11477.0,27.27,27.27,27.25,27.25,11477.0
2017-04-17 14:25:00,27.25,27.25,27.19,27.21,65575.0,27.25,27.25,27.19,27.21,65575.0
2017-04-17 14:30:00,27.21,27.21,27.18,27.19,35006.0,27.21,27.21,27.18,27.19,35006.0
2017-04-17 14:35:00,27.18,27.18,27.14,27.17,20554.0,27.18,27.18,27.14,27.17,20554.0
2017-04-17 14:40:00,27.17,27.17,27.09,27.15,65195.0,27.17,27.17,27.09,27.15,65195.0
2017-04-17 14:45:00,27.15,27.17,27.15,27.16,12580.0,27.15,27.17,27.15,27.16,12580.0
2017-04-17 14:50:00,27.16,27.16,27.13,27.13,11288.0,27.16,27.16,27.13,27.13,11288.0
2017-04-17 14:55:00,27.13,27.13,27.1,27.11,11293.0,27.13,27.13,27.1,27.11,11293.0
2017-04-17 15:00:00,27.1,27.15,27.08,27.15,68153.0,27.1,27.15,27.08,27.15,68153.0
2017-04-17 15:05:00,27.15,27.23,27.15,27.22,23621.0,27.15,27.23,27.15,27.22,23621.0
2017-04-17 15:10:00,27.23,27.25,27.21,27.23,27234.0,27.23,27.25,27.21,27.23,27234.0
2017-04-17 15:15:00,27.22,27.36,27.22,27.34,52833.0,27.22,27.36,27.22,27.34,52833.0
2017-04-17 15:20:00,27.35,27.38,27.32,27.38,33360.0,27.35,27.38,27.32,27.38,33360.0
2017-04-17 15:25:00,27.38,27.41,27.34,27.36,33397.0,27.38,27.41,27.34,27.36,33397.0
2017-04-17 15:30:00,27.36,27.37,27.32,27.32,15980.0,27.36,27.37,27.32,27.32,15980.0
2017-04-17 15:35:00,27.32,27.35,27.31,27.35,18601.0,27.32,27.35,27.31,27.35,18601.0
2017-04-17 15:40:00,27.35,27.37,27.33,27.36,27342.0,27.35,27.37,27.33,27.36,27342.0
2017-04-17 15:45:00,27.36,27.39,27.34,27.38,48363.0,27.36,27.39,27.34,27.38,48363.0
2017-04-17 15:50:00,27.37,27.38,27.36,27.38,36057.0,27.37,27.38,27.36,27.38,36057.0
2017-04-17 15:55:00,27.38,27.38,27.33,27.35,100374.0,27.38,27.38,27.33,27.35,100374.0
2017-04-18 09:30:00,27.11,27.23,27.05,27.16,44243.0,27.11,27.23,27.05,27.16,44243.0
2017-04-18 09:35:00,27.22,27.26,27.05,27.12,41029.0,27.22,27.26,27.05,27.12,41029.0
2017-04-18 09:40:00,27.17,27.25,27.07,27.25,29049.0,27.17,27.25,27.07,27.25,29049.0
2017-04-18 09:45:00,27.21,27.27,27.14,27.15,13874.0,27.21,27.27,27.14,27.15,13874.0
2017-04-18 09:50:00,27.12,27.15,27.04,27.04,26220.0,27.12,27.15,27.04,27.04,26220.0
2017-04-18 09:55:00,27.05,27.13,27.01,27.02,53916.0,27.05,27.13,27.01,27.02,53916.0
2017-04-18 10:00:00,27.03,27.08,27.01,27.01,19252.0,27.03,27.08,27.01,27.01,19252.0
2017-04-18 10:05:00,27.03,27.05,27.01,27.03,24736.0,27.03,27.05,27.01,27.03,24736.0
2017-04-18 10:10:00,27.04,27.1,27.02,27.09,25087.0,27.04,27.1,27.02,27.09,25087.0
2017-04-18 10:15:00,27.1,27.15,27.01,27.02,14453.0,27.1,27.15,27.01,27.02,14453.0
2017-04-18 10:20:00,27.01,27.03,26.93,26.93,52631.0,27.01,27.03,26.93,26.93,52631.0
2017-04-18 10:25:00,26.93,27.03,26.93,26.93,29210.0,26.93,27.03,26.93,26.93,29210.0
2017-04-18 10:30:00,26.93,26.97,26.89,26.89,30830.0,26.93,26.97,26.89,26.89,30830.0
2017-04-18 10:35:00,26.89,26.94,26.85,26.88,38208.0,26.89,26.94,26.85,26.88,38208.0
2017-04-18 10:40:00,26.87,26.91,26.85,26.86,38502.0,26.87,26.91,26.85,26.86,38502.0
2017-04-18 10:45:00,26.86,26.86,26.79,26.84,52284.0,26.86,26.86,26.79,26.84,52284.0
2017-04-18 10:50:00,26.82,26.85,26.77,26.82,34330.0,26.82,26.85,26.77,26.82,34330.0
2017-04-18 10:55:00,26.82,26.85,26.78,26.85,27869.0,26.82,26.85,26.78,26.85,27869.0
2017-04-18 11:00:00,26.86,26.87,26.78,26.78,12771.0,26.86,26.87,26.78,26.78,12771.0
2017-04-18 11:05:00,26.78,26.82,26.77,26.78,22819.0,26.78,26.82,26.77,26.78,22819.0
2017-04-18 11:10:00,26.78,26.84,26.77,26.83,28824.0,26.78,26.84,26.77,26.83,28824.0
2017-04-18 11:15:00,26.83,26.87,26.81,26.82,17740.0,26.83,26.87,26.81,26.82,17740.0
2017-04-18 11:20:00,26.82,26.9,26.81,26.89,25715.0,26.82,26.9,26.81,26.89,25715.0
2017-04-18 11:25:00,26.88,26.93,26.86,26.91,12124.0,26.88,26.93,26.86,26.91,12124.0
2017-04-18 11:30:00,26.92,26.98,26.89,26.89,17443.0,26.92,26.98,26.89,26.89,17443.0
2017-04-18 11:35:00,26.88,26.89,26.84,26.88,19039.0,26.88,26.89,26.84,26.88,19039.0
2017-04-18 11:40:00,26.88,26.91,26.85,26.87,9778.0,26.88,26.91,26.85,26.87,9778.0
2017-04-18 11:45:00,26.88,26.94,26.88,26.91,16085.0,26.88,26.94,26.88,26.91,16085.0
2017-04-18 11:50:00,26.91,26.94,26.89,26.91,12128.0,26.91,26.94,26.89,26.91,12128.0
2017-04-18 11:55:00,26.92,26.93,26.86,26.86,8377.0,26.92,26.93,26.86,26.86,8377.0
2017-04-18 12:00:00,26.85,26.87,26.82,26.85,12626.0,26.85,26.87,26.82,26.85,12626.0
2017-04-18 12:05:00,26.87,26.9,26.81,26.82,10824.0,26.87,26.9,26.81,26.82,10824.0
2017-04-18 12:10:00,26.82,26.9,26.8,26.89,27376.0,26.82,26.9,26.8,26.89,27376.0
2017-04-18 12:15:00,26.89,26.9,26.83,26.85,24259.0,26.89,26.9,26.83,26.85,24259.0
2017-04-18 12:20:00,26.86,26.88,26.85,26.86,7610.0,26.86,26.88,26.85,26.86,7610.0
2017-04-18 12:25:00,26.85,26.88,26.85,26.86,6235.0,26.85,26.88,26.85,26.86,6235.0
2017-04-18 12:30:00,26.86,26.87,26.84,26.87,5404.0,26.86,26.87,26.84,26.87,5404.0
2017-04-18 12:35:00,26.86,26.88,26.8,26.81,29702.0,26.86,26.88,26.8,26.81,29702.0
2017-04-18 12:40:00,26.82,26.84,26.81,26.83,14833.0,26.82,26.84,26.81,26.83,14833.0
2017-04-18 12:45:00,26.85,26.85,26.8,26.8,34841.0,26.85,26.85,26.8,26.8,34841.0
2017-04-18 12:50:00,26.8,26.87,26.78,26.85,47141.0,26.8,26.87,26.78,26.85,47141.0
2017-04-18 12:55:00,26.83,26.87,26.81,26.82,28556.0,26.83,26.87,26.81,26.82,28556.0
2017-04-18 13:00:00,26.82,26.84,26.77,26.77,23334.0,26.82,26.84,26.77,26.77,23334.0
2017-04-18 13:05:00,26.78,26.78,26.71,26.73,26248.0,26.78,26.78,26.71,26.73,26248.0
2017-04-18 13:10:00,26.74,26.78,26.73,26.77,11958.0,26.74,26.78,26.73,26.77,11958.0
2017-04-18 13:15:00,26.77,26.81,26.76,26.79,9938.0,26.77,26.81,26.76,26.79,9938.0
2017-04-18 13:20:00,26.8,26.82,26.77,26.78,10002.0,26.8,26.82,26.77,26.78,10002.0
2017-04-18 13:25:00,26.79,26.82,26.78,26.82,12965.0,26.79,26.82,26.78,26.82,12965.0
2017-04-18 13:30:00,26.83,26.91,26.82,26.91,8937.0,26.83,26.91,26.82,26.91,8937.0
2017-04-18 13:35:00,26.92,26.96,26.9,26.95,12923.0,26.92,26.96,26.9,26.95,12923.0
2017-04-18 13:40:00,26.97,27.03,26.96,27.01,15075.0,26.97,27.03,26.96,27.01,15075.0
2017-04-18 13:45:00,27.02,27.06,26.97,27.0,26699.0,27.02,27.06,26.97,27.0,26699.0
2017-04-18 13:50:00,27.01,27.01,26.95,26.95,12875.0,27.01,27.01,26.95,26.95,12875.0
2017-04-18 13:55:00,26.97,26.97,26.92,26.92,20999.0,26.97,26.97,26.92,26.92,20999.0
2017-04-18 14:00:00,26.93,26.99,26.92,26.95,25647.0,26.93,26.99,26.92,26.95,25647.0
2017-04-18 14:05:00,26.95,26.99,26.93,26.96,32306.0,26.95,26.99,26.93,26.96,32306.0
2017-04-18 14:10:00,26.95,26.98,26.95,26.98,13001.0,26.95,26.98,26.95,26.98,13001.0
2017-04-18 14:15:00,26.97,26.99,26.96,26.98,13213.0,26.97,26.99,26.96,26.98,13213.0
2017-04-18 14:20:00,26.99,27.0,26.96,26.99,22700.0,26.99,27.0,26.96,26.99,22700.0
2017-04-18 14:25:00,27.0,27.01,26.97,27.01,15689.0,27.0,27.01,26.97,27.01,15689.0
2017-04-18 14:30:00,27.01,27.04,27.0,27.03,15504.0,27.01,27.04,27.0,27.03,15504.0
2017-04-18 14:35:00,27.03,27.04,27.01,27.02,14398.0,27.03,27.04,27.01,27.02,14398.0
2017-04-18 14:40:00,27.03,27.04,26.97,26.98,21993.0,27.03,27.04,26.97,26.98,21993.0
2017-04-18 14:45:00,26.97,27.0,26.94,27.0,20533.0,26.97,27.0,26.94,27.0,20533.0
2017-04-18 14:50:00,26.99,26.99,26.94,26.95,17000.0,26.99,26.99,26.94,26.95,17000.0
2017-04-18 14:55:00,26.96,26.96,26.89,26.9,33764.0,26.96,26.96,26.89,26.9,33764.0
2017-04-18 15:00:00,26.91,26.94,26.88,26.88,28500.0,26.91,26.94,26.88,26.88,28500.0
2017-04-18 15:05:00,26.88,26.91,26.88,26.9,18206.0,26.88,26.91,26.88,26.9,18206.0
2017-04-18 15:10:00,26.9,26.91,26.86,26.89,20855.0,26.9,26.91,26.86,26.89,20855.0
2017-04-18 15:15:00,26.88,26.91,26.88,26.89,14176.0,26.88,26.91,26.88,26.89,14176.0
2017-04-18 15:20:00,26.9,26.94,26.9,26.94,16434.0,26.9,26.94,26.9,26.94,16434.0
2017-04-18 15:25:00,26.94,26.94,26.89,26.89,19322.0,26.94,26.94,26.89,26.89,19322.0
2017-04-18 15:30:00,26.9,26.92,26.89,26.9,32485.0,26.9,26.92,26.89,26.9,32485.0
2017-04-18 15:35:00,26.91,26.92,26.88,26.89,32123.0,26.91,26.92,26.88,26.89,32123.0
2017-04-18 15:40:00,26.89,26.92,26.89,26.91,20151.0,26.89,26.92,26.89,26.91,20151.0
2017-04-18 15:45:00,26.91,26.91,26.89,26.91,36942.0,26.91,26.91,26.89,26.91,36942.0
2017-04-18 15:50:00,26.91,26.92,26.9,26.91,57319.0,26.91,26.92,26.9,26.91,57319.0
2017-04-18 15:55:00,26.91,26.93,26.88,26.89,129639.0,26.91,26.93,26.88,26.89,129639.0
2017-04-19 09:30:00,27.05,27.23,27.0,27.09,50120.0,27.05,27.23,27.0,27.09,50120.0
2017-04-19 09:35:00,27.1,27.18,27.04,27.16,18534.0,27.1,27.18,27.04,27.16,18534.0
2017-04-19 09:40:00,27.16,27.27,27.1,27.17,45678.0,27.16,27.27,27.1,27.17,45678.0
2017-04-19 09:45:00,27.17,27.25,27.14,27.14,40283.0,27.17,27.25,27.14,27.14,40283.0
2017-04-19 09:50:00,27.15,27.19,27.11,27.18,10333.0,27.15,27.19,27.11,27.18,10333.0
2017-04-19 09:55:00,27.21,27.21,27.12,27.15,11210.0,27.21,27.21,27.12,27.15,11210.0
2017-04-19 10:00:00,27.16,27.24,27.15,27.2,19472.0,27.16,27.24,27.15,27.2,19472.0
2017-04-19 10:05:00,27.2,27.23,27.14,27.16,24160.0,27.2,27.23,27.14,27.16,24160.0
2017-04-19 10:10:00,27.14,27.15,27.07,27.11,20651.0,27.14,27.15,27.07,27.11,20651.0
2017-04-19 10:15:00,27.11,27.14,27.08,27.1,23529.0,27.11,27.14,27.08,27.1,23529.0
2017-04-19 10:20:00,27.1,27.11,27.02,27.07,17986.0,27.1,27.11,27.02,27.07,17986.0
2017-04-19 10:25:00,27.08,27.14,27.06,27.13,23310.0,27.08,27.14,27.06,27.13,23310.0
2017-04-19 10:30:00,27.13,27.14,27.05,27.06,11862.0,27.13,27.14,27.05,27.06,11862.0
2017-04-19 10:35:00,27.07,27.1,27.05,27.1,8780.0,27.07,27.1,27.05,27.1,8780.0
2017-04-19 10:40:00,27.09,27.1,27.01,27.01,19940.0,27.09,27.1,27.01,27.01,19940.0
2017-04-19 10:45:00,27.01,27.03,26.97,26.97,43623.0,27.01,27.03,26.97,26.97,43623.0
2017-04-19 10:50:00,26.97,27.04,26.96,27.03,31241.0,26.97,27.04,26.96,27.03,31241.0
2017-04-19 10:55:00,27.03,27.06,27.01,27.01,11523.0,27.03,27.06,27.01,27.01,11523.0
2017-04-19 11:00:00,27.01,27.04,26.99,27.0,9300.0,27.01,27.04,26.99,27.0,9300.0
2017-04-19 11:05:00,26.99,27.04,26.99,27.03,17750.0,26.99,27.04,26.99,27.03,17750.0
2017-04-19 11:10:00,27.03,27.06,27.01,27.05,11528.0,27.03,27.06,27.01,27.05,11528.0
2017-04-19 11:15:00,27.05,27.09,27.02,27.08,16449.0,27.05,27.09,27.02,27.08,16449.0
2017-04-19 11:20:00,27.08,27.09,27.05,27.09,8778.0,27.08,27.09,27.05,27.09,8778.0
2017-04-19 11:25:00,27.1,27.14,27.05,27.11,29564.0,27.1,27.14,27.05,27.11,29564.0
2017-04-19 11:30:00,27.12,27.12,27.06,27.07,16273.0,27.12,27.12,27.06,27.07,16273.0
2017-04-19 11:35:00,27.06,27.1,27.06,27.08,11287.0,27.06,27.1,27.06,27.08,11287.0
2017-04-19 11:40:00,27.07,27.09,27.07,27.08,10500.0,27.07,27.09,27.07,27.08,10500.0
2017-04-19 11:45:00,27.07,27.1,27.06,27.09,14432.0,27.07,27.1,27.06,27.09,14432.0
2017-04-19 11:50:00,27.09,27.09,27.03,27.05,13363.0,27.09,27.09,27.03,27.05,13363.0
2017-04-19 11:55:00,27.05,27.09,27.03,27.04,27233.0,27.05,27.09,27.03,27.04,27233.0
2017-04-19 12:00:00,27.05,27.05,27.02,27.02,5929.0,27.05,27.05,27.02,27.02,5929.0
2017-04-19 12:05:00,27.02,27.02,26.96,26.96,23639.0,27.02,27.02,26.96,26.96,23639.0
2017-04-19 12:10:00,26.96,26.96,26.91,26.94,11683.0,26.96,26.96,26.91,26.94,11683.0
2017-04-19 12:15:00,26.93,26.93,26.91,26.92,5311.0,26.93,26.93,26.91,26.92,5311.0
2017-04-19 12:20:00,26.91,26.99,26.9,26.94,29888.0,26.91,26.99,26.9,26.94,29888.0
2017-04-19 12:25:00,26.94,26.96,26.9,26.91,40577.0,26.94,26.96,26.9,26.91,40577.0
2017-04-19 12:30:00,26.91,26.94,26.91,26.92,16360.0,26.91,26.94,26.91,26.92,16360.0
2017-04-19 12:35:00,26.93,26.94,26.91,26.93,13294.0,26.93,26.94,26.91,26.93,13294.0
2017-04-19 12:40:00,26.93,26.93,26.88,26.88,8044.0,26.93,26.93,26.88,26.88,8044.0
2017-04-19 12:45:00,26.88,26.9,26.84,26.85,18415.0,26.88,26.9,26.84,26.85,18415.0
2017-04-19 12:50:00,26.85,26.88,26.83,26.86,13112.0,26.85,26.88,26.83,26.86,13112.0
2017-04-19 12:55:00,26.86,26.88,26.8,26.82,35778.0,26.86,26.88,26.8,26.82,35778.0
2017-04-19 13:00:00,26.82,26.86,26.8,26.8,20104.0,26.82,26.86,26.8,26.8,20104.0
2017-04-19 13:05:00,26.8,26.81,26.78,26.78,16475.0,26.8,26.81,26.78,26.78,16475.0
2017-04-19 13:10:00,26.78,26.8,26.71,26.72,25775.0,26.78,26.8,26.71,26.72,25775.0
2017-04-19 13:15:00,26.72,26.77,26.7,26.72,13219.0,26.72,26.77,26.7,26.72,13219.0
2017-04-19 13:20:00,26.71,26.77,26.69,26.75,17909.0,26.71,26.77,26.69,26.75,17909.0
2017-04-19 13:25:00,26.75,26.78,26.74,26.77,14597.0,26.75,26.78,26.74,26.77,14597.0
2017-04-19 13:30:00,26.75,26.8,26.75,26.78,7160.0,26.75,26.8,26.75,26.78,7160.0
2017-04-19 13:35:00,26.78,26.78,26.74,26.74,10250.0,26.78,26.78,26.74,26.74,10250.0
2017-04-19 13:40:00,26.74,26.77,26.73,26.75,19917.0,26.74,26.77,26.73,26.75,19917.0
2017-04-19 13:45:00,26.74,26.79,26.73,26.78,26665.0,26.74,26.79,26.73,26.78,26665.0
2017-04-19 13:50:00,26.78,26.8,26.77,26.78,9435.0,26.78,26.8,26.77,26.78,9435.0
2017-04-19 13:55:00,26.77,26.78,26.73,26.73,11834.0,26.77,26.78,26.73,26.73,11834.0
2017-04-19 14:00:00,26.73,26.75,26.68,26.69,34274.0,26.73,26.75,26.68,26.69,34274.0
2017-04-19 14:05:00,26.71,26.71,26.61,26.65,27146.0,26.71,26.71,26.61,26.65,27146.0
2017-04-19 14:10:00,26.64,26.66,26.62,26.62,12306.0,26.64,26.66,26.62,26.62,12306.0
2017-04-19 14:15:00,26.62,26.64,26.61,26.62,29480.0,26.62,26.64,26.61,26.62,29480.0
2017-04-19 14:20:00,26.62,26.62,26.58,26.58,35909.0,26.62,26.62,26.58,26.58,35909.0
2017-04-19 14:25:00,26.58,26.64,26.57,26.64,28214.0,26.58,26.64,26.57,26.64,28214.0
2017-04-19 14:30:00,26.63,26.63,26.58,26.58,16583.0,26.63,26.63,26.58,26.58,16583.0
2017-04-19 14:35:00,26.58,26.63,26.58,26.61,19197.0,26.58,26.63,26.58,26.61,19197.0
2017-04-19 14:40:00,26.62,26.63,26.56,26.58,16678.0,26.62,26.63,26.56,26.58,16678.0
2017-04-19 14:45:00,26.58,26.58,26.55,26.55,31227.0,26.58,26.58,26.55,26.55,31227.0
2017-04-19 14:50:00,26.56,26.56,26.52,26.55,29440.0,26.56,26.56,26.52,26.55,29440.0
2017-04-19 14:55:00,26.55,26.55,26.53,26.55,16810.0,26.55,26.55,26.53,26.55,16810.0
2017-04-19 15:00:00,26.55,26.56,26.51,26.54,18627.0,26.55,26.56,26.51,26.54,18627.0
2017-04-19 15:05:00,26.55,26.55,26.51,26.55,11600.0,26.55,26.55,26.51,26.55,11600.0
2017-04-19 15:10:00,26.55,26.58,26.54,26.55,18433.0,26.55,26.58,26.54,26.55,18433.0
2017-04-19 15:15:00,26.54,26.59,26.53,26.59,14702.0,26.54,26.59,26.53,26.59,14702.0
2017-04-19 15:20:00,26.6,26.64,26.59,26.64,32006.0,26.6,26.64,26.59,26.64,32006.0
2017-04-19 15:25:00,26.64,26.64,26.56,26.57,50280.0,26.64,26.64,26.56,26.57,50280.0
2017-04-19 15:30:00,26.56,26.59,26.55,26.55,34802.0,26.56,26.59,26.55,26.55,34802.0
2017-04-19 15:35:00,26.55,26.59,26.54,26.58,28592.0,26.55,26.59,26.54,26.58,28592.0
2017-04-19 15:40:00,26.58,26.61,26.57,26.58,40075.0,26.58,26.61,26.57,26.58,40075.0
2017-04-19 15:45:00,26.58,26.59,26.56,26.56,39632.0,26.58,26.59,26.56,26.56,39632.0
2017-04-19 15:50:00,26.55,26.56,26.51,26.55,97697.0,26.55,26.56,26.51,26.55,97697.0
2017-04-19 15:55:00,26.55,26.56,26.52,26.54,133116.0,26.55,26.56,26.52,26.54,133116.0
2017-04-20 09:30:00,26.75,26.78,26.51,26.65,31183.0,26.75,26.78,26.51,26.65,31183.0
2017-04-20 09:35:00,26.7,26.88,26.65,26.79,49837.0,26.7,26.88,26.65,26.79,49837.0
2017-04-20 09:40:00,26.75,26.83,26.65,26.83,27062.0,26.75,26.83,26.65,26.83,27062.0
2017-04-20 09:45:00,26.83,26.83,26.6,26.6,61369.0,26.83,26.83,26.6,26.6,61369.0
2017-04-20 09:50:00,26.61,26.68,26.56,26.56,24114.0,26.61,26.68,26.56,26.56,24114.0
2017-04-20 09:55:00,26.55,26.58,26.42,26.43,55210.0,26.55,26.58,26.42,26.43,55210.0
2017-04-20 10:00:00,26.43,26.52,26.42,26.51,35974.0,26.43,26.52,26.42,26.51,35974.0
2017-04-20 10:05:00,26.51,26.57,26.48,26.56,26869.0,26.51,26.57,26.48,26.56,26869.0
2017-04-20 10:10:00,26.56,26.62,26.53,26.59,38230.0,26.56,26.62,26.53,26.59,38230.0
2017-04-20 10:15:00,26.61,26.62,26.53,26.57,29127.0,26.61,26.62,26.53,26.57,29127.0
2017-04-20 10:20:00,26.56,26.6,26.52,26.56,32307.0,26.56,26.6,26.52,26.56,32307.0
2017-04-20 10:25:00,26.57,26.58,26.47,26.49,28438.0,26.57,26.58,26.47,26.49,28438.0
2017-04-20 10:30:00,26.5,26.52,26.41,26.46,25700.0,26.5,26.52,26.41,26.46,25700.0
2017-04-20 10:35:00,26.46,26.5,26.43,26.49,48541.0,26.46,26.5,26.43,26.49,48541.0
2017-04-20 10:40:00,26.5,26.56,26.49,26.56,21576.0,26.5,26.56,26.49,26.56,21576.0
2017-04-20 10:45:00,26.57,26.65,26.57,26.65,34467.0,26.57,26.65,26.57,26.65,34467.0
2017-04-20 10:50:00,26.65,26.71,26.62,26.68,82533.0,26.65,26.71,26.62,26.68,82533.0
2017-04-20 10:55:00,26.67,26.77,26.67,26.74,51767.0,26.67,26.77,26.67,26.74,51767.0
2017-04-20 11:00:00,26.74,26.75,26.67,26.71,33627.0,26.74,26.75,26.67,26.71,33627.0
2017-04-20 11:05:00,26.7,26.76,26.68,26.76,59930.0,26.7,26.76,26.68,26.76,59930.0
2017-04-20 11:10:00,26.77,26.78,26.73,26.74,32300.0,26.77,26.78,26.73,26.74,32300.0
2017-04-20 11:15:00,26.73,26.84,26.72,26.77,47566.0,26.73,26.84,26.72,26.77,47566.0
2017-04-20 11:20:00,26.77,26.84,26.73,26.81,17117.0,26.77,26.84,26.73,26.81,17117.0
2017-04-20 11:25:00,26.81,26.83,26.77,26.79,17900.0,26.81,26.83,26.77,26.79,17900.0
2017-04-20 11:30:00,26.8,26.81,26.73,26.81,28359.0,26.8,26.81,26.73,26.81,28359.0
2017-04-20 11:35:00,26.81,26.89,26.8,26.88,17528.0,26.81,26.89,26.8,26.88,17528.0
2017-04-20 11:40:00,26.88,26.99,26.86,26.99,30025.0,26.88,26.99,26.86,26.99,30025.0
2017-04-20 11:45:00,26.98,27.01,26.92,26.98,53544.0,26.98,27.01,26.92,26.98,53544.0
2017-04-20 11:50:00,26.98,27.02,26.94,26.94,27069.0,26.98,27.02,26.94,26.94,27069.0
2017-04-20 11:55:00,26.94,26.96,26.9,26.94,22055.0,26.94,26.96,26.9,26.94,22055.0
2017-04-20 12:00:00,26.94,26.99,26.94,26.95,18094.0,26.94,26.99,26.94,26.95,18094.0
2017-04-20 12:05:00,26.95,26.97,26.88,26.9,20101.0,26.95,26.97,26.88,26.9,20101.0
2017-04-20 12:10:00,26.9,26.92,26.86,26.89,17685.0,26.9,26.92,26.86,26.89,17685.0
2017-04-20 12:15:00,26.9,26.9,26.81,26.82,35573.0,26.9,26.9,26.81,26.82,35573.0
2017-04-20 12:20:00,26.82,26.9,26.8,26.89,44405.0,26.82,26.9,26.8,26.89,44405.0
2017-04-20 12:25:00,26.88,26.9,26.82,26.84,12840.0,26.88,26.9,26.82,26.84,12840.0
2017-04-20 12:30:00,26.85,26.86,26.82,26.86,16920.0,26.85,26.86,26.82,26.86,16920.0
2017-04-20 12:35:00,26.86,26.89,26.84,26.85,20550.0,26.86,26.89,26.84,26.85,20550.0
2017-04-20 12:40:00,26.85,26.89,26.84,26.84,18293.0,26.85,26.89,26.84,26.84,18293.0
2017-04-20 12:45:00,26.84,26.86,26.83,26.86,13362.0,26.84,26.86,26.83,26.86,13362.0
2017-04-20 12:50:00,26.86,26.86,26.82,26.83,18102.0,26.86,26.86,26.82,26.83,18102.0
2017-04-20 12:55:00,26.83,26.83,26.77,26.78,17562.0,26.83,26.83,26.77,26.78,17562.0
2017-04-20 13:00:00,26.77,26.84,26.77,26.84,14152.0,26.77,26.84,26.77,26.84,14152.0
2017-04-20 13:05:00,26.83,26.83,26.78,26.78,10374.0,26.83,26.83,26.78,26.78,10374.0
2017-04-20 13:10:00,26.77,26.83,26.76,26.82,15797.0,26.77,26.83,26.76,26.82,15797.0
2017-04-20 13:15:00,26.83,26.83,26.74,26.74,8534.0,26.83,26.83,26.74,26.74,8534.0
2017-04-20 13:20:00,26.74,26.78,26.74,26.75,17465.0,26.74,26.78,26.74,26.75,17465.0
2017-04-20 13:25:00,26.75,26.84,26.75,26.83,16056.0,26.75,26.84,26.75,26.83,16056.0
2017-04-20 13:30:00,26.83,26.83,26.78,26.79,16091.0,26.83,26.83,26.78,26.79,16091.0
2017-04-20 13:35:00,26.79,26.81,26.79,26.8,12108.0,26.79,26.81,26.79,26.8,12108.0
2017-04-20 13:40:00,26.8,26.8,26.73,26.75,19754.0,26.8,26.8,26.73,26.75,19754.0
2017-04-20 13:45:00,26.75,26.78,26.74,26.74,15596.0,26.75,26.78,26.74,26.74,15596.0
2017-04-20 13:50:00,26.75,26.82,26.74,26.8,15416.0,26.75,26.82,26.74,26.8,15416.0
2017-04-20 13:55:00,26.8,26.82,26.75,26.78,19668.0,26.8,26.82,26.75,26.78,19668.0
2017-04-20 14:00:00,26.78,26.81,26.75,26.8,28981.0,26.78,26.81,26.75,26.8,28981.0
2017-04-20 14:05:00,26.82,26.86,26.79,26.84,20072.0,26.82,26.86,26.79,26.84,20072.0
2017-04-20 14:10:00,26.85,26.88,26.84,26.86,25121.0,26.85,26.88,26.84,26.86,25121.0
2017-04-20 14:15:00,26.86,26.87,26.81,26.81,15937.0,26.86,26.87,26.81,26.81,15937.0
2017-04-20 14:20:00,26.81,26.87,26.81,26.87,42727.0,26.81,26.87,26.81,26.87,42727.0
2017-04-20 14:25:00,26.87,26.88,26.84,26.85,57784.0,26.87,26.88,26.84,26.85,57784.0
2017-04-20 14:30:00,26.85,26.87,26.82,26.87,33840.0,26.85,26.87,26.82,26.87,33840.0
2017-04-20 14:35:00,26.88,26.88,26.85,26.85,27155.0,26.88,26.88,26.85,26.85,27155.0
2017-04-20 14:40:00,26.85,26.89,26.85,26.86,23778.0,26.85,26.89,26.85,26.86,23778.0
2017-04-20 14:45:00,26.86,26.88,26.82,26.84,15333.0,26.86,26.88,26.82,26.84,15333.0
2017-04-20 14:50:00,26.84,26.86,26.82,26.85,14655.0,26.84,26.86,26.82,26.85,14655.0
2017-04-20 14:55:00,26.86,26.86,26.79,26.79,12800.0,26.86,26.86,26.79,26.79,12800.0
2017-04-20 15:00:00,26.78,26.8,26.75,26.8,25799.0,26.78,26.8,26.75,26.8,25799.0
2017-04-20 15:05:00,26.79,26.8,26.76,26.77,17669.0,26.79,26.8,26.76,26.77,17669.0
2017-04-20 15:10:00,26.77,26.78,26.74,26.74,24202.0,26.77,26.78,26.74,26.74,24202.0
2017-04-20 15:15:00,26.74,26.76,26.73,26.74,47471.0,26.74,26.76,26.73,26.74,47471.0
2017-04-20 15:20:00,26.74,26.75,26.71,26.75,28607.0,26.74,26.75,26.71,26.75,28607.0
2017-04-20 15:25:00,26.75,26.79,26.73,26.79,27269.0,26.75,26.79,26.73,26.79,27269.0
2017-04-20 15:30:00,26.79,26.82,26.79,26.82,13969.0,26.79,26.82,26.79,26.82,13969.0
2017-04-20 15:35:00,26.82,26.82,26.8,26.82,13129.0,26.82,26.82,26.8,26.82,13129.0
2017-04-20 15:40:00,26.81,26.82,26.76,26.76,33003.0,26.81,26.82,26.76,26.76,33003.0
2017-04-20 15:45:00,26.77,26.78,26.75,26.78,41995.0,26.77,26.78,26.75,26.78,41995.0
2017-04-20 15:50:00,26.79,26.82,26.75,26.79,55307.0,26.79,26.82,26.75,26.79,55307.0
2017-04-20 15:55:00,26.78,26.8,26.74,26.75,68250.0,26.78,26.8,26.74,26.75,68250.0
2017-04-21 09:30:00,26.71,27.0,26.68,26.76,71228.0,26.71,27.0,26.68,26.76,71228.0
2017-04-21 09:35:00,26.74,26.86,26.73,26.82,10161.0,26.74,26.86,26.73,26.82,10161.0
2017-04-21 09:40:00,26.83,26.89,26.81,26.82,13245.0,26.83,26.89,26.81,26.82,13245.0
2017-04-21 09:45:00,26.82,26.82,26.71,26.73,30075.0,26.82,26.82,26.71,26.73,30075.0
2017-04-21 09:50:00,26.74,26.79,26.69,26.71,53177.0,26.74,26.79,26.69,26.71,53177.0
2017-04-21 09:55:00,26.71,26.78,26.7,26.77,60345.0,26.71,26.78,26.7,26.77,60345.0
2017-04-21 10:00:00,26.77,26.85,26.73,26.82,45258.0,26.77,26.85,26.73,26.82,45258.0
2017-04-21 10:05:00,26.82,26.82,26.73,26.77,34879.0,26.82,26.82,26.73,26.77,34879.0
2017-04-21 10:10:00,26.76,26.8,26.75,26.75,15947.0,26.76,26.8,26.75,26.75,15947.0
2017-04-21 10:15:00,26.76,26.8,26.75,26.78,12000.0,26.76,26.8,26.75,26.78,12000.0
2017-04-21 10:20:00,26.78,26.83,26.76,26.81,15343.0,26.78,26.83,26.76,26.81,15343.0
2017-04-21 10:25:00,26.82,26.83,26.77,26.79,24832.0,26.82,26.83,26.77,26.79,24832.0
2017-04-21 10:30:00,26.79,26.79,26.72,26.75,19408.0,26.79,26.79,26.72,26.75,19408.0
2017-04-21 10:35:00,26.75,26.76,26.73,26.74,20670.0,26.75,26.76,26.73,26.74,20670.0
2017-04-21 10:40:00,26.75,26.82,26.72,26.79,24840.0,26.75,26.82,26.72,26.79,24840.0
2017-04-21 10:45:00,26.79,26.82,26.74,26.75,38059.0,26.79,26.82,26.74,26.75,38059.0
2017-04-21 10:50:00,26.74,26.77,26.73,26.75,12973.0,26.74,26.77,26.73,26.75,12973.0
2017-04-21 10:55:00,26.76,26.78,26.7,26.78,19560.0,26.76,26.78,26.7,26.78,19560.0
2017-04-21 11:00:00,26.77,26.77,26.74,26.75,27428.0,26.77,26.77,26.74,26.75,27428.0
2017-04-21 11:05:00,26.75,26.78,26.74,26.75,18178.0,26.75,26.78,26.74,26.75,18178.0
2017-04-21 11:10:00,26.76,26.76,26.73,26.75,23874.0,26.76,26.76,26.73,26.75,23874.0
2017-04-21 11:15:00,26.75,26.81,26.74,26.78,67443.0,26.75,26.81,26.74,26.78,67443.0
2017-04-21 11:20:00,26.77,26.78,26.75,26.76,6600.0,26.77,26.78,26.75,26.76,6600.0
2017-04-21 11:25:00,26.76,26.79,26.74,26.79,19092.0,26.76,26.79,26.74,26.79,19092.0
2017-04-21 11:30:00,26.79,26.81,26.78,26.78,11337.0,26.79,26.81,26.78,26.78,11337.0
2017-04-21 11:35:00,26.79,26.8,26.76,26.79,18693.0,26.79,26.8,26.76,26.79,18693.0
2017-04-21 11:40:00,26.79,26.81,26.78,26.81,14692.0,26.79,26.81,26.78,26.81,14692.0
2017-04-21 11:45:00,26.81,26.82,26.76,26.77,29952.0,26.81,26.82,26.76,26.77,29952.0
2017-04-21 11:50:00,26.76,26.8,26.74,26.79,12675.0,26.76,26.8,26.74,26.79,12675.0
2017-04-21 11:55:00,26.79,26.82,26.76,26.81,44288.0,26.79,26.82,26.76,26.81,44288.0
2017-04-21 12:00:00,26.81,26.83,26.77,26.79,18695.0,26.81,26.83,26.77,26.79,18695.0
2017-04-21 12:05:00,26.78,26.8,26.76,26.79,12533.0,26.78,26.8,26.76,26.79,12533.0
2017-04-21 12:10:00,26.78,26.8,26.76,26.76,11107.0,26.78,26.8,26.76,26.76,11107.0
2017-04-21 12:15:00,26.78,26.78,26.76,26.78,9709.0,26.78,26.78,26.76,26.78,9709.0
2017-04-21 12:20:00,26.77,26.78,26.75,26.77,5800.0,26.77,26.78,26.75,26.77,5800.0
2017-04-21 12:25:00,26.76,26.78,26.74,26.76,24617.0,26.76,26.78,26.74,26.76,24617.0
2017-04-21 12:30:00,26.76,26.79,26.75,26.78,9406.0,26.76,26.79,26.75,26.78,9406.0
2017-04-21 12:35:00,26.79,26.79,26.76,26.76,11961.0,26.79,26.79,26.76,26.76,11961.0
2017-04-21 12:40:00,26.76,26.79,26.76,26.78,7978.0,26.76,26.79,26.76,26.78,7978.0
2017-04-21 12:45:00,26.77,26.78,26.75,26.77,19544.0,26.77,26.78,26.75,26.77,19544.0
2017-04-21 12:50:00,26.77,26.77,26.75,26.76,9914.0,26.77,26.77,26.75,26.76,9914.0
2017-04-21 12:55:00,26.76,26.77,26.74,26.75,6200.0,26.76,26.77,26.74,26.75,6200.0
2017-04-21 13:00:00,26.74,26.77,26.72,26.73,6200.0,26.74,26.77,26.72,26.73,6200.0
2017-04-21 13:05:00,26.74,26.76,26.73,26.75,15201.0,26.74,26.76,26.73,26.75,15201.0
2017-04-21 13:10:00,26.75,26.75,26.71,26.72,6200.0,26.75,26.75,26.71,26.72,6200.0
2017-04-21 13:15:00,26.72,26.76,26.7,26.75,23481.0,26.72,26.76,26.7,26.75,23481.0
2017-04-21 13:20:00,26.74,26.75,26.73,26.74,6214.0,26.74,26.75,26.73,26.74,6214.0
2017-04-21 13:25:00,26.74,26.75,26.73,26.74,5098.0,26.74,26.75,26.73,26.74,5098.0
2017-04-21 13:30:00,26.73,26.78,26.73,26.77,25924.0,26.73,26.78,26.73,26.77,25924.0
2017-04-21 13:35:00,26.76,26.78,26.75,26.76,5200.0,26.76,26.78,26.75,26.76,5200.0
2017-04-21 13:40:00,26.75,26.77,26.74,26.77,6377.0,26.75,26.77,26.74,26.77,6377.0
2017-04-21 13:45:00,26.77,26.77,26.73,26.76,18730.0,26.77,26.77,26.73,26.76,18730.0
2017-04-21 13:50:00,26.77,26.8,26.76,26.76,22851.0,26.77,26.8,26.76,26.76,22851.0
2017-04-21 13:55:00,26.77,26.87,26.77,26.85,46475.0,26.77,26.87,26.77,26.85,46475.0
2017-04-21 14:00:00,26.84,26.87,26.8,26.87,28697.0,26.84,26.87,26.8,26.87,28697.0
2017-04-21 14:05:00,26.86,26.89,26.83,26.85,10950.0,26.86,26.89,26.83,26.85,10950.0
2017-04-21 14:10:00,26.86,26.87,26.83,26.86,13068.0,26.86,26.87,26.83,26.86,13068.0
2017-04-21 14:15:00,26.86,26.88,26.85,26.87,8757.0,26.86,26.88,26.85,26.87,8757.0
2017-04-21 14:20:00,26.86,26.9,26.86,26.9,7878.0,26.86,26.9,26.86,26.9,7878.0
2017-04-21 14:25:00,26.9,26.95,26.9,26.94,9768.0,26.9,26.95,26.9,26.94,9768.0
2017-04-21 14:30:00,26.93,26.94,26.9,26.92,17972.0,26.93,26.94,26.9,26.92,17972.0
2017-04-21 14:35:00,26.91,26.92,26.88,26.89,14098.0,26.91,26.92,26.88,26.89,14098.0
2017-04-21 14:40:00,26.89,26.89,26.83,26.87,25735.0,26.89,26.89,26.83,26.87,25735.0
2017-04-21 14:45:00,26.85,26.86,26.81,26.82,8874.0,26.85,26.86,26.81,26.82,8874.0
2017-04-21 14:50:00,26.82,26.85,26.81,26.85,12701.0,26.82,26.85,26.81,26.85,12701.0
2017-04-21 14:55:00,26.84,26.85,26.81,26.82,7100.0,26.84,26.85,26.81,26.82,7100.0
2017-04-21 15:00:00,26.81,26.84,26.8,26.82,10500.0,26.81,26.84,26.8,26.82,10500.0
2017-04-21 15:05:00,26.81,26.82,26.78,26.79,13705.0,26.81,26.82,26.78,26.79,13705.0
2017-04-21 15:10:00,26.79,26.82,26.79,26.79,19675.0,26.79,26.82,26.79,26.79,19675.0
2017-04-21 15:15:00,26.8,26.83,26.78,26.81,14125.0,26.8,26.83,26.78,26.81,14125.0
2017-04-21 15:20:00,26.81,26.83,26.8,26.81,7411.0,26.81,26.83,26.8,26.81,7411.0
2017-04-21 15:25:00,26.8,26.82,26.8,26.82,8641.0,26.8,26.82,26.8,26.82,8641.0
2017-04-21 15:30:00,26.81,26.82,26.78,26.8,14097.0,26.81,26.82,26.78,26.8,14097.0
2017-04-21 15:35:00,26.8,26.81,26.79,26.81,17109.0,26.8,26.81,26.79,26.81,17109.0
2017-04-21 15:40:00,26.8,26.81,26.79,26.81,28309.0,26.8,26.81,26.79,26.81,28309.0
2017-04-21 15:45:00,26.81,26.82,26.8,26.8,30394.0,26.81,26.82,26.8,26.8,30394.0
2017-04-21 15:50:00,26.8,26.81,26.79,26.81,65799.0,26.8,26.81,26.79,26.81,65799.0
2017-04-21 15:55:00,26.8,26.82,26.78,26.8,182980.0,26.8,26.82,26.78,26.8,182980.0
2017-04-24 09:30:00,27.25,27.44,27.15,27.22,66041.0,27.25,27.44,27.15,27.22,66041.0
2017-04-24 09:35:00,27.23,27.25,27.08,27.18,87730.0,27.23,27.25,27.08,27.18,87730.0
2017-04-24 09:40:00,27.16,27.2,27.11,27.13,13298.0,27.16,27.2,27.11,27.13,13298.0
2017-04-24 09:45:00,27.15,27.21,27.04,27.07,27937.0,27.15,27.21,27.04,27.07,27937.0
2017-04-24 09:50:00,27.07,27.12,26.97,26.99,9577.0,27.07,27.12,26.97,26.99,9577.0
2017-04-24 09:55:00,26.98,27.03,26.86,26.94,140991.0,26.98,27.03,26.86,26.94,140991.0
2017-04-24 10:00:00,26.92,27.01,26.87,26.87,21580.0,26.92,27.01,26.87,26.87,21580.0
2017-04-24 10:05:00,26.85,26.91,26.79,26.85,50562.0,26.85,26.91,26.79,26.85,50562.0
2017-04-24 10:10:00,26.87,26.88,26.81,26.85,18116.0,26.87,26.88,26.81,26.85,18116.0
2017-04-24 10:15:00,26.82,26.95,26.81,26.86,41229.0,26.82,26.95,26.81,26.86,41229.0
2017-04-24 10:20:00,26.88,26.92,26.82,26.82,15208.0,26.88,26.92,26.82,26.82,15208.0
2017-04-24 10:25:00,26.81,26.9,26.81,26.86,16217.0,26.81,26.9,26.81,26.86,16217.0
2017-04-24 10:30:00,26.86,26.9,26.82,26.83,21091.0,26.86,26.9,26.82,26.83,21091.0
2017-04-24 10:35:00,26.83,26.86,26.79,26.81,16910.0,26.83,26.86,26.79,26.81,16910.0
2017-04-24 10:40:00,26.8,26.82,26.78,26.79,16168.0,26.8,26.82,26.78,26.79,16168.0
2017-04-24 10:45:00,26.79,26.85,26.78,26.82,26200.0,26.79,26.85,26.78,26.82,26200.0
2017-04-24 10:50:00,26.84,26.88,26.79,26.87,18872.0,26.84,26.88,26.79,26.87,18872.0
2017-04-24 10:55:00,26.87,26.94,26.86,26.92,30384.0,26.87,26.94,26.86,26.92,30384.0
2017-04-24 11:00:00,26.93,26.94,26.83,26.83,13324.0,26.93,26.94,26.83,26.83,13324.0
2017-04-24 11:05:00,26.83,26.87,26.82,26.85,14854.0,26.83,26.87,26.82,26.85,14854.0
2017-04-24 11:10:00,26.85,26.88,26.83,26.85,16931.0,26.85,26.88,26.83,26.85,16931.0
2017-04-24 11:15:00,26.87,26.87,26.82,26.85,24843.0,26.87,26.87,26.82,26.85,24843.0
2017-04-24 11:20:00,26.85,26.89,26.82,26.85,20250.0,26.85,26.89,26.82,26.85,20250.0
2017-04-24 11:25:00,26.85,26.88,26.83,26.88,14602.0,26.85,26.88,26.83,26.88,14602.0
2017-04-24 11:30:00,26.88,26.91,26.87,26.9,12641.0,26.88,26.91,26.87,26.9,12641.0
2017-04-24 11:35:00,26.9,26.99,26.9,26.98,28202.0,26.9,26.99,26.9,26.98,28202.0
2017-04-24 11:40:00,26.99,27.04,26.99,27.04,27623.0,26.99,27.04,26.99,27.04,27623.0
2017-04-24 11:45:00,27.03,27.05,27.01,27.03,25222.0,27.03,27.05,27.01,27.03,25222.0
2017-04-24 11:50:00,27.04,27.08,27.03,27.07,44087.0,27.04,27.08,27.03,27.07,44087.0
2017-04-24 11:55:00,27.07,27.07,27.0,27.01,44715.0,27.07,27.07,27.0,27.01,44715.0
2017-04-24 12:00:00,27.01,27.04,27.0,27.04,19556.0,27.01,27.04,27.0,27.04,19556.0
2017-04-24 12:05:00,27.03,27.05,27.0,27.05,26366.0,27.03,27.05,27.0,27.05,26366.0
2017-04-24 12:10:00,27.05,27.1,27.05,27.05,12836.0,27.05,27.1,27.05,27.05,12836.0
2017-04-24 12:15:00,27.05,27.06,27.02,27.02,9800.0,27.05,27.06,27.02,27.02,9800.0
2017-04-24 12:20:00,27.04,27.06,27.01,27.06,10701.0,27.04,27.06,27.01,27.06,10701.0
2017-04-24 12:25:00,27.05,27.06,27.03,27.05,24403.0,27.05,27.06,27.03,27.05,24403.0
2017-04-24 12:30:00,27.05,27.06,27.03,27.05,9517.0,27.05,27.06,27.03,27.05,9517.0
2017-04-24 12:35:00,27.05,27.09,27.04,27.07,19804.0,27.05,27.09,27.04,27.07,19804.0
2017-04-24 12:40:00,27.07,27.13,27.07,27.13,38487.0,27.07,27.13,27.07,27.13,38487.0
2017-04-24 12:45:00,27.14,27.14,27.08,27.1,21900.0,27.14,27.14,27.08,27.1,21900.0
2017-04-24 12:50:00,27.09,27.15,27.09,27.13,16733.0,27.09,27.15,27.09,27.13,16733.0
2017-04-24 12:55:00,27.14,27.15,27.11,27.15,32833.0,27.14,27.15,27.11,27.15,32833.0
2017-04-24 13:00:00,27.15,27.15,27.1,27.12,23330.0,27.15,27.15,27.1,27.12,23330.0
2017-04-24 13:05:00,27.12,27.15,27.11,27.12,8780.0,27.12,27.15,27.11,27.12,8780.0
2017-04-24 13:10:00,27.12,27.15,27.09,27.12,15639.0,27.12,27.15,27.09,27.12,15639.0
2017-04-24 13:15:00,27.12,27.13,27.09,27.13,9488.0,27.12,27.13,27.09,27.13,9488.0
2017-04-24 13:20:00,27.14,27.14,27.1,27.12,8563.0,27.14,27.14,27.1,27.12,8563.0
2017-04-24 13:25:00,27.12,27.16,27.11,27.14,20171.0,27.12,27.16,27.11,27.14,20171.0
2017-04-24 13:30:00,27.13,27.16,27.12,27.16,15775.0,27.13,27.16,27.12,27.16,15775.0
2017-04-24 13:35:00,27.15,27.18,27.13,27.18,24761.0,27.15,27.18,27.13,27.18,24761.0
2017-04-24 13:40:00,27.17,27.17,27.13,27.14,18620.0,27.17,27.17,27.13,27.14,18620.0
2017-04-24 13:45:00,27.15,27.17,27.11,27.12,20207.0,27.15,27.17,27.11,27.12,20207.0
2017-04-24 13:50:00,27.12,27.13,27.1,27.11,12275.0,27.12,27.13,27.1,27.11,12275.0
2017-04-24 13:55:00,27.12,27.14,27.09,27.1,19206.0,27.12,27.14,27.09,27.1,19206.0
2017-04-24 14:00:00,27.11,27.14,27.1,27.1,21374.0,27.11,27.14,27.1,27.1,21374.0
2017-04-24 14:05:00,27.11,27.15,27.11,27.12,20176.0,27.11,27.15,27.11,27.12,20176.0
2017-04-24 14:10:00,27.12,27.13,27.08,27.11,24445.0,27.12,27.13,27.08,27.11,24445.0
2017-04-24 14:15:00,27.11,27.13,27.08,27.11,38533.0,27.11,27.13,27.08,27.11,38533.0
2017-04-24 14:20:00,27.11,27.15,27.11,27.12,57280.0,27.11,27.15,27.11,27.12,57280.0
2017-04-24 14:25:00,27.12,27.13,27.1,27.12,23824.0,27.12,27.13,27.1,27.12,23824.0
2017-04-24 14:30:00,27.11,27.12,27.09,27.1,25025.0,27.11,27.12,27.09,27.1,25025.0
2017-04-24 14:35:00,27.1,27.11,27.08,27.11,20286.0,27.1,27.11,27.08,27.11,20286.0
2017-04-24 14:40:00,27.1,27.12,27.09,27.09,13355.0,27.1,27.12,27.09,27.09,13355.0
2017-04-24 14:45:00,27.1,27.1,27.05,27.06,11304.0,27.1,27.1,27.05,27.06,11304.0
2017-04-24 14:50:00,27.06,27.08,27.04,27.06,14363.0,27.06,27.08,27.04,27.06,14363.0
2017-04-24 14:55:00,27.05,27.07,27.04,27.06,10790.0,27.05,27.07,27.04,27.06,10790.0
2017-04-24 15:00:00,27.06,27.08,27.05,27.08,11688.0,27.06,27.08,27.05,27.08,11688.0
2017-04-24 15:05:00,27.09,27.12,27.08,27.12,21019.0,27.09,27.12,27.08,27.12,21019.0
2017-04-24 15:10:00,27.12,27.12,27.08,27.09,15328.0,27.12,27.12,27.08,27.09,15328.0
2017-04-24 15:15:00,27.1,27.13,27.08,27.11,53302.0,27.1,27.13,27.08,27.11,53302.0
2017-04-24 15:20:00,27.11,27.11,27.09,27.09,31673.0,27.11,27.11,27.09,27.09,31673.0
2017-04-24 15:25:00,27.09,27.12,27.07,27.11,35043.0,27.09,27.12,27.07,27.11,35043.0
2017-04-24 15:30:00,27.12,27.12,27.09,27.1,59812.0,27.12,27.12,27.09,27.1,59812.0
2017-04-24 15:35:00,27.09,27.12,27.09,27.11,51863.0,27.09,27.12,27.09,27.11,51863.0
2017-04-24 15:40:00,27.1,27.11,27.09,27.1,45189.0,27.1,27.11,27.09,27.1,45189.0
2017-04-24 15:45:00,27.1,27.12,27.09,27.1,88576.0,27.1,27.12,27.09,27.1,88576.0
2017-04-24 15:50:00,27.11,27.11,27.07,27.08,132666.0,27.11,27.11,27.07,27.08,132666.0
2017-04-24 15:55:00,27.08,27.1,27.04,27.09,114095.0,27.08,27.1,27.04,27.09,114095.0
2017-04-25 09:30:00,27.28,27.46,27.23,27.34,70087.0,27.28,27.46,27.23,27.34,70087.0
2017-04-25 09:35:00,27.3,27.43,27.28,27.4,59007.0,27.3,27.43,27.28,27.4,59007.0
2017-04-25 09:40:00,27.42,27.48,27.4,27.45,43242.0,27.42,27.48,27.4,27.45,43242.0
2017-04-25 09:45:00,27.45,27.47,27.41,27.41,36207.0,27.45,27.47,27.41,27.41,36207.0
2017-04-25 09:50:00,27.41,27.42,27.34,27.37,10065.0,27.41,27.42,27.34,27.37,10065.0
2017-04-25 09:55:00,27.36,27.43,27.33,27.37,33540.0,27.36,27.43,27.33,27.37,33540.0
2017-04-25 10:00:00,27.35,27.37,27.28,27.3,19962.0,27.35,27.37,27.28,27.3,19962.0
2017-04-25 10:05:00,27.3,27.34,27.27,27.28,17377.0,27.3,27.34,27.27,27.28,17377.0
2017-04-25 10:10:00,27.27,27.37,27.26,27.28,42164.0,27.27,27.37,27.26,27.28,42164.0
2017-04-25 10:15:00,27.29,27.3,27.22,27.26,28952.0,27.29,27.3,27.22,27.26,28952.0
2017-04-25 10:20:00,27.26,27.3,27.25,27.27,13311.0,27.26,27.3,27.25,27.27,13311.0
2017-04-25 10:25:00,27.28,27.29,27.16,27.18,22427.0,27.28,27.29,27.16,27.18,22427.0
2017-04-25 10:30:00,27.19,27.19,27.12,27.14,10347.0,27.19,27.19,27.12,27.14,10347.0
2017-04-25 10:35:00,27.13,27.15,27.09,27.1,17901.0,27.13,27.15,27.09,27.1,17901.0
2017-04-25 10:40:00,27.1,27.16,27.08,27.16,18228.0,27.1,27.16,27.08,27.16,18228.0
2017-04-25 10:45:00,27.17,27.18,27.13,27.17,18940.0,27.17,27.18,27.13,27.17,18940.0
2017-04-25 10:50:00,27.16,27.17,27.13,27.15,9750.0,27.16,27.17,27.13,27.15,9750.0
2017-04-25 10:55:00,27.17,27.19,27.14,27.16,11835.0,27.17,27.19,27.14,27.16,11835.0
2017-04-25 11:00:00,27.16,27.18,27.14,27.14,10223.0,27.16,27.18,27.14,27.14,10223.0
2017-04-25 11:05:00,27.15,27.16,27.11,27.14,10687.0,27.15,27.16,27.11,27.14,10687.0
2017-04-25 11:10:00,27.14,27.16,27.12,27.16,4400.0,27.14,27.16,27.12,27.16,4400.0
2017-04-25 11:15:00,27.18,27.18,27.12,27.16,8673.0,27.18,27.18,27.12,27.16,8673.0
2017-04-25 11:20:00,27.17,27.19,27.16,27.17,11048.0,27.17,27.19,27.16,27.17,11048.0
2017-04-25 11:25:00,27.19,27.21,27.13,27.14,26702.0,27.19,27.21,27.13,27.14,26702.0
2017-04-25 11:30:00,27.14,27.17,27.13,27.15,15232.0,27.14,27.17,27.13,27.15,15232.0
2017-04-25 11:35:00,27.15,27.17,27.13,27.16,8900.0,27.15,27.17,27.13,27.16,8900.0
2017-04-25 11:40:00,27.16,27.19,27.15,27.18,14357.0,27.16,27.19,27.15,27.18,14357.0
2017-04-25 11:45:00,27.18,27.18,27.15,27.15,8114.0,27.18,27.18,27.15,27.15,8114.0
2017-04-25 11:50:00,27.15,27.18,27.14,27.14,7874.0,27.15,27.18,27.14,27.14,7874.0
2017-04-25 11:55:00,27.15,27.19,27.15,27.17,16212.0,27.15,27.19,27.15,27.17,16212.0
2017-04-25 12:00:00,27.18,27.22,27.18,27.19,14749.0,27.18,27.22,27.18,27.19,14749.0
2017-04-25 12:05:00,27.2,27.25,27.2,27.22,27872.0,27.2,27.25,27.2,27.22,27872.0
2017-04-25 12:10:00,27.23,27.24,27.2,27.21,11064.0,27.23,27.24,27.2,27.21,11064.0
2017-04-25 12:15:00,27.2,27.23,27.19,27.2,11681.0,27.2,27.23,27.19,27.2,11681.0
2017-04-25 12:20:00,27.19,27.21,27.17,27.19,7139.0,27.19,27.21,27.17,27.19,7139.0
2017-04-25 12:25:00,27.18,27.22,27.17,27.17,34056.0,27.18,27.22,27.17,27.17,34056.0
2017-04-25 12:30:00,27.17,27.18,27.15,27.17,12445.0,27.17,27.18,27.15,27.17,12445.0
2017-04-25 12:35:00,27.17,27.18,27.15,27.18,14608.0,27.17,27.18,27.15,27.18,14608.0
2017-04-25 12:40:00,27.16,27.16,27.14,27.14,6267.0,27.16,27.16,27.14,27.14,6267.0
2017-04-25 12:45:00,27.15,27.17,27.14,27.16,5700.0,27.15,27.17,27.14,27.16,5700.0
2017-04-25 12:50:00,27.17,27.21,27.15,27.19,9724.0,27.17,27.21,27.15,27.19,9724.0
2017-04-25 12:55:00,27.21,27.21,27.16,27.17,12242.0,27.21,27.21,27.16,27.17,12242.0
2017-04-25 13:00:00,27.17,27.2,27.16,27.18,8507.0,27.17,27.2,27.16,27.18,8507.0
2017-04-25 13:05:00,27.17,27.19,27.17,27.19,6430.0,27.17,27.19,27.17,27.19,6430.0
2017-04-25 13:10:00,27.2,27.24,27.19,27.24,9764.0,27.2,27.24,27.19,27.24,9764.0
2017-04-25 13:15:00,27.24,27.25,27.22,27.22,11665.0,27.24,27.25,27.22,27.22,11665.0
2017-04-25 13:20:00,27.22,27.28,27.22,27.26,25068.0,27.22,27.28,27.22,27.26,25068.0
2017-04-25 13:25:00,27.26,27.26,27.21,27.23,10100.0,27.26,27.26,27.21,27.23,10100.0
2017-04-25 13:30:00,27.24,27.24,27.21,27.22,6671.0,27.24,27.24,27.21,27.22,6671.0
2017-04-25 13:35:00,27.21,27.23,27.21,27.23,9426.0,27.21,27.23,27.21,27.23,9426.0
2017-04-25 13:40:00,27.23,27.25,27.22,27.24,11265.0,27.23,27.25,27.22,27.24,11265.0
2017-04-25 13:45:00,27.24,27.26,27.24,27.25,11737.0,27.24,27.26,27.24,27.25,11737.0
2017-04-25 13:50:00,27.25,27.27,27.24,27.27,8561.0,27.25,27.27,27.24,27.27,8561.0
2017-04-25 13:55:00,27.27,27.27,27.25,27.26,6305.0,27.27,27.27,27.25,27.26,6305.0
2017-04-25 14:00:00,27.26,27.29,27.26,27.29,10131.0,27.26,27.29,27.26,27.29,10131.0
2017-04-25 14:05:00,27.29,27.34,27.29,27.32,14154.0,27.29,27.34,27.29,27.32,14154.0
2017-04-25 14:10:00,27.31,27.4,27.31,27.39,14758.0,27.31,27.4,27.31,27.39,14758.0
2017-04-25 14:15:00,27.39,27.42,27.38,27.41,22745.0,27.39,27.42,27.38,27.41,22745.0
2017-04-25 14:20:00,27.42,27.43,27.39,27.4,23300.0,27.42,27.43,27.39,27.4,23300.0
2017-04-25 14:25:00,27.39,27.4,27.36,27.36,14475.0,27.39,27.4,27.36,27.36,14475.0
2017-04-25 14:30:00,27.36,27.37,27.33,27.34,23924.0,27.36,27.37,27.33,27.34,23924.0
2017-04-25 14:35:00,27.33,27.36,27.32,27.34,15870.0,27.33,27.36,27.32,27.34,15870.0
2017-04-25 14:40:00,27.34,27.35,27.32,27.33,12342.0,27.34,27.35,27.32,27.33,12342.0
2017-04-25 14:45:00,27.34,27.34,27.29,27.3,11030.0,27.34,27.34,27.29,27.3,11030.0
2017-04-25 14:50:00,27.3,27.32,27.28,27.29,11380.0,27.3,27.32,27.28,27.29,11380.0
2017-04-25 14:55:00,27.28,27.32,27.27,27.31,20373.0,27.28,27.32,27.27,27.31,20373.0
2017-04-25 15:00:00,27.31,27.33,27.3,27.31,7572.0,27.31,27.33,27.3,27.31,7572.0
2017-04-25 15:05:00,27.3,27.35,27.3,27.34,12445.0,27.3,27.35,27.3,27.34,12445.0
2017-04-25 15:10:00,27.33,28.05,27.29,27.39,114032.0,27.33,28.05,27.29,27.39,114032.0
2017-04-25 15:15:00,27.41,27.43,27.39,27.4,31621.0,27.41,27.43,27.39,27.4,31621.0
2017-04-25 15:20:00,27.4,27.4,27.36,27.39,36183.0,27.4,27.4,27.36,27.39,36183.0
2017-04-25 15:25:00,27.38,27.39,27.37,27.38,16365.0,27.38,27.39,27.37,27.38,16365.0
2017-04-25 15:30:00,27.37,27.38,27.34,27.36,31774.0,27.37,27.38,27.34,27.36,31774.0
2017-04-25 15:35:00,27.35,27.38,27.34,27.37,60047.0,27.35,27.38,27.34,27.37,60047.0
2017-04-25 15:40:00,27.36,27.38,27.34,27.38,44033.0,27.36,27.38,27.34,27.38,44033.0
2017-04-25 15:45:00,27.37,27.54,27.37,27.52,188729.0,27.37,27.54,27.37,27.52,188729.0
2017-04-25 15:50:00,27.51,27.6,27.49,27.59,217335.0,27.51,27.6,27.49,27.59,217335.0
2017-04-25 15:55:00,27.6,27.64,27.53,27.55,386097.0,27.6,27.64,27.53,27.55,386097.0
2017-04-26 09:30:00,27.52,27.8,27.42,27.75,87825.0,27.52,27.8,27.42,27.75,87825.0
2017-04-26 09:35:00,27.66,27.69,27.57,27.59,69576.0,27.66,27.69,27.57,27.59,69576.0
2017-04-26 09:40:00,27.57,27.57,27.41,27.46,41045.0,27.57,27.57,27.41,27.46,41045.0
2017-04-26 09:45:00,27.46,27.63,27.46,27.62,38004.0,27.46,27.63,27.46,27.62,38004.0
2017-04-26 09:50:00,27.62,27.81,27.6,27.79,54054.0,27.62,27.81,27.6,27.79,54054.0
2017-04-26 09:55:00,27.78,28.01,27.77,27.97,61572.0,27.78,28.01,27.77,27.97,61572.0
2017-04-26 10:00:00,27.99,28.17,27.96,28.12,63355.0,27.99,28.17,27.96,28.12,63355.0
2017-04-26 10:05:00,28.12,28.3,28.11,28.26,81038.0,28.12,28.3,28.11,28.26,81038.0
2017-04-26 10:10:00,28.27,28.36,28.2,28.31,91289.0,28.27,28.36,28.2,28.31,91289.0
2017-04-26 10:15:00,28.31,28.35,28.2,28.29,86319.0,28.31,28.35,28.2,28.29,86319.0
2017-04-26 10:20:00,28.28,28.65,28.22,28.64,163424.0,28.28,28.65,28.22,28.64,163424.0
2017-04-26 10:25:00,28.65,28.83,28.54,28.83,129136.0,28.65,28.83,28.54,28.83,129136.0
2017-04-26 10:30:00,28.83,28.9,28.75,28.9,138489.0,28.83,28.9,28.75,28.9,138489.0
2017-04-26 10:35:00,28.89,29.02,28.8,28.81,240163.0,28.89,29.02,28.8,28.81,240163.0
2017-04-26 10:40:00,28.82,28.9,28.81,28.89,66034.0,28.82,28.9,28.81,28.89,66034.0
2017-04-26 10:45:00,28.89,28.89,28.58,28.62,99104.0,28.89,28.89,28.58,28.62,99104.0
2017-04-26 10:50:00,28.62,28.69,28.61,28.65,35453.0,28.62,28.69,28.61,28.65,35453.0
2017-04-26 10:55:00,28.65,28.81,28.65,28.8,63318.0,28.65,28.81,28.65,28.8,63318.0
2017-04-26 11:00:00,28.82,28.82,28.75,28.77,33757.0,28.82,28.82,28.75,28.77,33757.0
2017-04-26 11:05:00,28.77,28.84,28.76,28.81,91983.0,28.77,28.84,28.76,28.81,91983.0
2017-04-26 11:10:00,28.81,28.82,28.76,28.76,28120.0,28.81,28.82,28.76,28.76,28120.0
2017-04-26 11:15:00,28.75,28.82,28.73,28.81,51122.0,28.75,28.82,28.73,28.81,51122.0
2017-04-26 11:20:00,28.81,28.83,28.7,28.74,59064.0,28.81,28.83,28.7,28.74,59064.0
2017-04-26 11:25:00,28.75,28.8,28.72,28.76,49251.0,28.75,28.8,28.72,28.76,49251.0
2017-04-26 11:30:00,28.75,28.76,28.71,28.74,20430.0,28.75,28.76,28.71,28.74,20430.0
2017-04-26 11:35:00,28.75,28.77,28.7,28.76,40716.0,28.75,28.77,28.7,28.76,40716.0
2017-04-26 11:40:00,28.77,28.8,28.39,28.64,328764.0,28.77,28.8,28.39,28.64,328764.0
2017-04-26 11:45:00,28.62,28.7,28.48,28.6,121308.0,28.62,28.7,28.48,28.6,121308.0
2017-04-26 11:50:00,28.6,28.64,28.57,28.61,44475.0,28.6,28.64,28.57,28.61,44475.0
2017-04-26 11:55:00,28.62,28.64,28.61,28.62,106445.0,28.62,28.64,28.61,28.62,106445.0
2017-04-26 12:00:00,28.62,28.69,28.6,28.69,143001.0,28.62,28.69,28.6,28.69,143001.0
2017-04-26 12:05:00,28.69,29.14,28.68,29.11,223070.0,28.69,29.14,28.68,29.11,223070.0
2017-04-26 12:10:00,29.11,29.18,29.07,29.09,111093.0,29.11,29.18,29.07,29.09,111093.0
2017-04-26 12:15:00,29.09,29.11,29.06,29.06,71899.0,29.09,29.11,29.06,29.06,71899.0
2017-04-26 12:20:00,29.07,29.08,29.03,29.06,52912.0,29.07,29.08,29.03,29.06,52912.0
2017-04-26 12:25:00,29.06,29.13,29.05,29.13,116122.0,29.06,29.13,29.05,29.13,116122.0
2017-04-26 12:30:00,29.13,29.13,29.06,29.1,28708.0,29.13,29.13,29.06,29.1,28708.0
2017-04-26 12:35:00,29.09,29.11,28.93,28.95,47386.0,29.09,29.11,28.93,28.95,47386.0
2017-04-26 12:40:00,28.93,29.02,28.92,28.98,24094.0,28.93,29.02,28.92,28.98,24094.0
2017-04-26 12:45:00,28.97,29.01,28.95,28.97,16722.0,28.97,29.01,28.95,28.97,16722.0
2017-04-26 12:50:00,28.96,29.02,28.95,28.98,18984.0,28.96,29.02,28.95,28.98,18984.0
2017-04-26 12:55:00,29.0,29.01,28.9,29.0,55443.0,29.0,29.01,28.9,29.0,55443.0
2017-04-26 13:00:00,28.99,29.01,28.93,28.93,15892.0,28.99,29.01,28.93,28.93,15892.0
2017-04-26 13:05:00,28.94,28.97,28.94,28.97,16251.0,28.94,28.97,28.94,28.97,16251.0
2017-04-26 13:10:00,28.97,28.97,28.94,28.97,13690.0,28.97,28.97,28.94,28.97,13690.0
2017-04-26 13:15:00,28.96,28.97,28.8,28.8,30146.0,28.96,28.97,28.8,28.8,30146.0
2017-04-26 13:20:00,28.82,28.9,28.78,28.88,22463.0,28.82,28.9,28.78,28.88,22463.0
2017-04-26 13:25:00,28.87,28.89,28.85,28.85,15570.0,28.87,28.89,28.85,28.85,15570.0
2017-04-26 13:30:00,28.85,28.9,28.85,28.9,12200.0,28.85,28.9,28.85,28.9,12200.0
2017-04-26 13:35:00,28.89,28.92,28.86,28.89,60239.0,28.89,28.92,28.86,28.89,60239.0
2017-04-26 13:40:00,28.89,28.97,28.88,28.97,27041.0,28.89,28.97,28.88,28.97,27041.0
2017-04-26 13:45:00,28.97,28.98,28.77,28.79,22256.0,28.97,28.98,28.77,28.79,22256.0
2017-04-26 13:50:00,28.78,28.85,28.77,28.83,10988.0,28.78,28.85,28.77,28.83,10988.0
2017-04-26 13:55:00,28.82,28.84,28.79,28.8,20521.0,28.82,28.84,28.79,28.8,20521.0
2017-04-26 14:00:00,28.79,29.02,28.73,28.97,130157.0,28.79,29.02,28.73,28.97,130157.0
2017-04-26 14:05:00,28.97,28.97,28.9,28.91,28864.0,28.97,28.97,28.9,28.91,28864.0
2017-04-26 14:10:00,28.92,28.92,28.85,28.91,26558.0,28.92,28.92,28.85,28.91,26558.0
2017-04-26 14:15:00,28.91,28.97,28.87,28.93,33368.0,28.91,28.97,28.87,28.93,33368.0
2017-04-26 14:20:00,28.93,29.07,28.92,29.07,28970.0,28.93,29.07,28.92,29.07,28970.0
2017-04-26 14:25:00,29.07,29.07,28.97,28.98,48312.0,29.07,29.07,28.97,28.98,48312.0
2017-04-26 14:30:00,28.98,29.01,28.93,28.95,34306.0,28.98,29.01,28.93,28.95,34306.0
2017-04-26 14:35:00,28.95,28.96,28.9,28.93,39910.0,28.95,28.96,28.9,28.93,39910.0
2017-04-26 14:40:00,28.93,28.96,28.91,28.96,40459.0,28.93,28.96,28.91,28.96,40459.0
2017-04-26 14:45:00,28.94,28.95,28.91,28.92,14788.0,28.94,28.95,28.91,28.92,14788.0
2017-04-26 14:50:00,28.94,28.98,28.92,28.96,16356.0,28.94,28.98,28.92,28.96,16356.0
2017-04-26 14:55:00,28.97,29.01,28.96,28.97,100473.0,28.97,29.01,28.96,28.97,100473.0
2017-04-26 15:00:00,28.98,29.09,28.97,29.09,72596.0,28.98,29.09,28.97,29.09,72596.0
2017-04-26 15:05:00,29.09,29.1,29.02,29.05,34889.0,29.09,29.1,29.02,29.05,34889.0
2017-04-26 15:10:00,29.06,29.15,29.06,29.14,52115.0,29.06,29.15,29.06,29.14,52115.0
2017-04-26 15:15:00,29.14,29.19,29.14,29.18,70581.0,29.14,29.19,29.14,29.18,70581.0
2017-04-26 15:20:00,29.18,29.18,29.16,29.18,21383.0,29.18,29.18,29.16,29.18,21383.0
2017-04-26 15:25:00,29.17,29.18,29.15,29.17,51756.0,29.17,29.18,29.15,29.17,51756.0
2017-04-26 15:30:00,29.17,29.19,29.16,29.19,29435.0,29.17,29.19,29.16,29.19,29435.0
2017-04-26 15:35:00,29.19,29.19,29.17,29.18,103877.0,29.19,29.19,29.17,29.18,103877.0
2017-04-26 15:40:00,29.18,29.2,29.07,29.08,127108.0,29.18,29.2,29.07,29.08,127108.0
2017-04-26 15:45:00,29.08,29.1,29.01,29.01,92446.0,29.08,29.1,29.01,29.01,92446.0
2017-04-26 15:50:00,29.02,29.02,28.93,28.99,194282.0,29.02,29.02,28.93,28.99,194282.0
2017-04-26 15:55:00,28.99,29.0,28.98,29.0,225207.0,28.99,29.0,28.98,29.0,225207.0
2017-04-27 09:30:00,29.51,29.91,29.51,29.7,218259.0,29.51,29.91,29.51,29.7,218259.0
2017-04-27 09:35:00,29.68,29.97,29.52,29.72,170927.0,29.68,29.97,29.52,29.72,170927.0
2017-04-27 09:40:00,29.72,29.76,29.25,29.34,145538.0,29.72,29.76,29.25,29.34,145538.0
2017-04-27 09:45:00,29.34,29.42,29.31,29.39,88137.0,29.34,29.42,29.31,29.39,88137.0
2017-04-27 09:50:00,29.4,29.44,29.25,29.25,45646.0,29.4,29.44,29.25,29.25,45646.0
2017-04-27 09:55:00,29.24,29.27,29.08,29.12,80207.0,29.24,29.27,29.08,29.12,80207.0
2017-04-27 10:00:00,29.1,29.29,29.09,29.23,63722.0,29.1,29.29,29.09,29.23,63722.0
2017-04-27 10:05:00,29.22,29.22,29.02,29.07,128113.0,29.22,29.22,29.02,29.07,128113.0
2017-04-27 10:10:00,29.07,29.1,28.83,28.84,150787.0,29.07,29.1,28.83,28.84,150787.0
2017-04-27 10:15:00,28.84,28.89,28.7,28.73,125305.0,28.84,28.89,28.7,28.73,125305.0
2017-04-27 10:20:00,28.72,28.73,28.57,28.61,90098.0,28.72,28.73,28.57,28.61,90098.0
2017-04-27 10:25:00,28.61,28.61,28.4,28.45,104136.0,28.61,28.61,28.4,28.45,104136.0
2017-04-27 10:30:00,28.46,28.7,28.45,28.48,127228.0,28.46,28.7,28.45,28.48,127228.0
2017-04-27 10:35:00,28.51,28.57,28.38,28.56,77077.0,28.51,28.57,28.38,28.56,77077.0
2017-04-27 10:40:00,28.56,28.79,28.51,28.79,115071.0,28.56,28.79,28.51,28.79,115071.0
2017-04-27 10:45:00,28.8,28.81,28.48,28.51,74146.0,28.8,28.81,28.48,28.51,74146.0
2017-04-27 10:50:00,28.51,28.66,28.48,28.56,72618.0,28.51,28.66,28.48,28.56,72618.0
2017-04-27 10:55:00,28.56,28.64,28.53,28.63,45910.0,28.56,28.64,28.53,28.63,45910.0
2017-04-27 11:00:00,28.62,28.72,28.57,28.58,46339.0,28.62,28.72,28.57,28.58,46339.0
2017-04-27 11:05:00,28.58,28.66,28.57,28.66,42082.0,28.58,28.66,28.57,28.66,42082.0
2017-04-27 11:10:00,28.67,28.79,28.64,28.79,58069.0,28.67,28.79,28.64,28.79,58069.0
2017-04-27 11:15:00,28.78,28.78,28.67,28.69,18283.0,28.78,28.78,28.67,28.69,18283.0
2017-04-27 11:20:00,28.7,28.89,28.69,28.89,38567.0,28.7,28.89,28.69,28.89,38567.0
2017-04-27 11:25:00,28.87,28.92,28.81,28.88,78613.0,28.87,28.92,28.81,28.88,78613.0
2017-04-27 11:30:00,28.88,28.97,28.83,28.89,35345.0,28.88,28.97,28.83,28.89,35345.0
2017-04-27 11:35:00,28.88,28.91,28.77,28.79,25344.0,28.88,28.91,28.77,28.79,25344.0
2017-04-27 11:40:00,28.8,28.81,28.73,28.73,31673.0,28.8,28.81,28.73,28.73,31673.0
2017-04-27 11:45:00,28.73,28.76,28.72,28.76,21448.0,28.73,28.76,28.72,28.76,21448.0
2017-04-27 11:50:00,28.77,28.81,28.75,28.76,13242.0,28.77,28.81,28.75,28.76,13242.0
2017-04-27 11:55:00,28.77,28.8,28.73,28.73,9100.0,28.77,28.8,28.73,28.73,9100.0
2017-04-27 12:00:00,28.73,28.74,28.69,28.73,25527.0,28.73,28.74,28.69,28.73,25527.0
2017-04-27 12:05:00,28.73,28.77,28.71,28.75,16472.0,28.73,28.77,28.71,28.75,16472.0
2017-04-27 12:10:00,28.75,28.75,28.67,28.68,7803.0,28.75,28.75,28.67,28.68,7803.0
2017-04-27 12:15:00,28.68,28.68,28.58,28.59,47681.0,28.68,28.68,28.58,28.59,47681.0
2017-04-27 12:20:00,28.59,28.62,28.58,28.61,11464.0,28.59,28.62,28.58,28.61,11464.0
2017-04-27 12:25:00,28.61,28.65,28.61,28.63,13218.0,28.61,28.65,28.61,28.63,13218.0
2017-04-27 12:30:00,28.63,28.78,28.63,28.77,25106.0,28.63,28.78,28.63,28.77,25106.0
2017-04-27 12:35:00,28.77,28.84,28.76,28.76,29641.0,28.77,28.84,28.76,28.76,29641.0
2017-04-27 12:40:00,28.77,28.8,28.72,28.78,13023.0,28.77,28.8,28.72,28.78,13023.0
2017-04-27 12:45:00,28.78,28.88,28.76,28.86,24559.0,28.78,28.88,28.76,28.86,24559.0
2017-04-27 12:50:00,28.85,28.86,28.8,28.8,13642.0,28.85,28.86,28.8,28.8,13642.0
2017-04-27 12:55:00,28.79,28.86,28.79,28.81,12949.0,28.79,28.86,28.79,28.81,12949.0
2017-04-27 13:00:00,28.8,28.82,28.74,28.81,22682.0,28.8,28.82,28.74,28.81,22682.0
2017-04-27 13:05:00,28.81,28.83,28.77,28.81,17793.0,28.81,28.83,28.77,28.81,17793.0
2017-04-27 13:10:00,28.8,28.81,28.76,28.77,7100.0,28.8,28.81,28.76,28.77,7100.0
2017-04-27 13:15:00,28.77,28.78,28.76,28.77,9200.0,28.77,28.78,28.76,28.77,9200.0
2017-04-27 13:20:00,28.76,28.8,28.76,28.77,12946.0,28.76,28.8,28.76,28.77,12946.0
2017-04-27 13:25:00,28.77,28.82,28.76,28.78,12125.0,28.77,28.82,28.76,28.78,12125.0
2017-04-27 13:30:00,28.77,28.82,28.77,28.82,16018.0,28.77,28.82,28.77,28.82,16018.0
2017-04-27 13:35:00,28.81,28.82,28.76,28.79,18629.0,28.81,28.82,28.76,28.79,18629.0
2017-04-27 13:40:00,28.79,28.86,28.77,28.85,34582.0,28.79,28.86,28.77,28.85,34582.0
2017-04-27 13:45:00,28.85,28.94,28.83,28.84,26965.0,28.85,28.94,28.83,28.84,26965.0
2017-04-27 13:50:00,28.84,28.85,28.8,28.83,11425.0,28.84,28.85,28.8,28.83,11425.0
2017-04-27 13:55:00,28.84,28.86,28.82,28.86,11951.0,28.84,28.86,28.82,28.86,11951.0
2017-04-27 14:00:00,28.86,28.92,28.85,28.88,25014.0,28.86,28.92,28.85,28.88,25014.0
2017-04-27 14:05:00,28.88,28.97,28.88,28.96,22907.0,28.88,28.97,28.88,28.96,22907.0
2017-04-27 14:10:00,28.96,28.96,28.91,28.91,21245.0,28.96,28.96,28.91,28.91,21245.0
2017-04-27 14:15:00,28.92,28.95,28.92,28.94,30021.0,28.92,28.95,28.92,28.94,30021.0
2017-04-27 14:20:00,28.94,28.94,28.88,28.89,9241.0,28.94,28.94,28.88,28.89,9241.0
2017-04-27 14:25:00,28.89,28.92,28.88,28.91,19173.0,28.89,28.92,28.88,28.91,19173.0
2017-04-27 14:30:00,28.92,29.0,28.91,28.99,54473.0,28.92,29.0,28.91,28.99,54473.0
2017-04-27 14:35:00,28.99,29.13,28.97,29.13,122506.0,28.99,29.13,28.97,29.13,122506.0
2017-04-27 14:40:00,29.13,29.22,29.11,29.2,65131.0,29.13,29.22,29.11,29.2,65131.0
2017-04-27 14:45:00,29.21,29.28,29.21,29.27,37955.0,29.21,29.28,29.21,29.27,37955.0
2017-04-27 14:50:00,29.27,29.3,29.2,29.27,32191.0,29.27,29.3,29.2,29.27,32191.0
2017-04-27 14:55:00,29.27,29.33,29.27,29.33,27339.0,29.27,29.33,29.27,29.33,27339.0
2017-04-27 15:00:00,29.32,29.35,29.26,29.34,62574.0,29.32,29.35,29.26,29.34,62574.0
2017-04-27 15:05:00,29.34,29.39,29.33,29.37,37549.0,29.34,29.39,29.33,29.37,37549.0
2017-04-27 15:10:00,29.37,29.4,29.31,29.38,52638.0,29.37,29.4,29.31,29.38,52638.0
2017-04-27 15:15:00,29.38,29.55,29.37,29.54,116534.0,29.38,29.55,29.37,29.54,116534.0
2017-04-27 15:20:00,29.53,29.59,29.48,29.58,63617.0,29.53,29.59,29.48,29.58,63617.0
2017-04-27 15:25:00,29.58,29.6,29.47,29.54,89429.0,29.58,29.6,29.47,29.54,89429.0
2017-04-27 15:30:00,29.53,29.58,29.53,29.57,77076.0,29.53,29.58,29.53,29.57,77076.0
2017-04-27 15:35:00,29.57,29.57,29.51,29.57,82331.0,29.57,29.57,29.51,29.57,82331.0
2017-04-27 15:40:00,29.56,29.58,29.53,29.57,101865.0,29.56,29.58,29.53,29.57,101865.0
2017-04-27 15:45:00,29.57,29.59,29.55,29.59,82417.0,29.57,29.59,29.55,29.59,82417.0
2017-04-27 15:50:00,29.59,29.6,29.54,29.54,292085.0,29.59,29.6,29.54,29.54,292085.0
2017-04-27 15:55:00,29.54,29.55,29.43,29.45,379912.0,29.54,29.55,29.43,29.45,379912.0
2017-04-28 09:30:00,29.45,30.01,29.45,30.0,264383.0,29.45,30.01,29.45,30.0,264383.0
2017-04-28 09:35:00,30.02,30.4,29.97,30.39,234889.0,30.02,30.4,29.97,30.39,234889.0
2017-04-28 09:40:00,30.37,30.5,30.31,30.42,149196.0,30.37,30.5,30.31,30.42,149196.0
2017-04-28 09:45:00,30.39,30.45,30.13,30.15,86655.0,30.39,30.45,30.13,30.15,86655.0
2017-04-28 09:50:00,30.14,30.14,29.9,29.94,97320.0,30.14,30.14,29.9,29.94,97320.0
2017-04-28 09:55:00,29.94,30.02,29.72,29.75,105375.0,29.94,30.02,29.72,29.75,105375.0
2017-04-28 10:00:00,29.74,30.02,29.66,30.0,90581.0,29.74,30.02,29.66,30.0,90581.0
2017-04-28 10:05:00,29.99,30.06,29.82,29.83,72915.0,29.99,30.06,29.82,29.83,72915.0
2017-04-28 10:10:00,29.83,29.84,29.66,29.76,77830.0,29.83,29.84,29.66,29.76,77830.0
2017-04-28 10:15:00,29.76,29.78,29.67,29.7,63190.0,29.76,29.78,29.67,29.7,63190.0
2017-04-28 10:20:00,29.68,29.84,29.65,29.84,56149.0,29.68,29.84,29.65,29.84,56149.0
2017-04-28 10:25:00,29.84,29.84,29.67,29.69,57022.0,29.84,29.84,29.67,29.69,57022.0
2017-04-28 10:30:00,29.69,29.79,29.68,29.76,48922.0,29.69,29.79,29.68,29.76,48922.0
2017-04-28 10:35:00,29.77,29.78,29.72,29.73,37166.0,29.77,29.78,29.72,29.73,37166.0
2017-04-28 10:40:00,29.73,29.8,29.72,29.72,84515.0,29.73,29.8,29.72,29.72,84515.0
2017-04-28 10:45:00,29.72,29.74,29.66,29.68,38561.0,29.72,29.74,29.66,29.68,38561.0
2017-04-28 10:50:00,29.68,29.68,29.41,29.44,96616.0,29.68,29.68,29.41,29.44,96616.0
2017-04-28 10:55:00,29.46,29.51,29.37,29.39,57240.0,29.46,29.51,29.37,29.39,57240.0
2017-04-28 11:00:00,29.39,29.46,29.36,29.39,39461.0,29.39,29.46,29.36,29.39,39461.0
2017-04-28 11:05:00,29.39,29.58,29.38,29.57,35053.0,29.39,29.58,29.38,29.57,35053.0
2017-04-28 11:10:00,29.57,29.57,29.44,29.45,52126.0,29.57,29.57,29.44,29.45,52126.0
2017-04-28 11:15:00,29.44,29.52,29.42,29.52,44134.0,29.44,29.52,29.42,29.52,44134.0
2017-04-28 11:20:00,29.53,29.54,29.44,29.45,40978.0,29.53,29.54,29.44,29.45,40978.0
2017-04-28 11:25:00,29.46,29.53,29.46,29.53,24990.0,29.46,29.53,29.46,29.53,24990.0
2017-04-28 11:30:00,29.52,29.58,29.51,29.54,22922.0,29.52,29.58,29.51,29.54,22922.0
2017-04-28 11:35:00,29.54,29.55,29.4,29.42,33156.0,29.54,29.55,29.4,29.42,33156.0
2017-04-28 11:40:00,29.42,29.44,29.23,29.26,61612.0,29.42,29.44,29.23,29.26,61612.0
2017-04-28 11:45:00,29.26,29.33,29.26,29.32,31110.0,29.26,29.33,29.26,29.32,31110.0
2017-04-28 11:50:00,29.3,29.33,29.27,29.32,24758.0,29.3,29.33,29.27,29.32,24758.0
2017-04-28 11:55:00,29.32,29.37,29.3,29.36,15726.0,29.32,29.37,29.3,29.36,15726.0
2017-04-28 12:00:00,29.37,29.44,29.36,29.43,35211.0,29.37,29.44,29.36,29.43,35211.0
2017-04-28 12:05:00,29.44,29.47,29.43,29.44,19903.0,29.44,29.47,29.43,29.44,19903.0
2017-04-28 12:10:00,29.45,29.49,29.45,29.49,20751.0,29.45,29.49,29.45,29.49,20751.0
2017-04-28 12:15:00,29.48,29.49,29.39,29.39,35539.0,29.48,29.49,29.39,29.39,35539.0
2017-04-28 12:20:00,29.4,29.45,29.38,29.43,23474.0,29.4,29.45,29.38,29.43,23474.0
2017-04-28 12:25:00,29.44,29.45,29.41,29.43,21504.0,29.44,29.45,29.41,29.43,21504.0
2017-04-28 12:30:00,29.42,29.45,29.4,29.44,17005.0,29.42,29.45,29.4,29.44,17005.0
2017-04-28 12:35:00,29.44,29.51,29.44,29.51,22577.0,29.44,29.51,29.44,29.51,22577.0
2017-04-28 12:40:00,29.51,29.58,29.5,29.54,35727.0,29.51,29.58,29.5,29.54,35727.0
2017-04-28 12:45:00,29.53,29.53,29.49,29.52,13250.0,29.53,29.53,29.49,29.52,13250.0
2017-04-28 12:50:00,29.52,29.52,29.48,29.5,13641.0,29.52,29.52,29.48,29.5,13641.0
2017-04-28 12:55:00,29.51,29.51,29.41,29.43,32499.0,29.51,29.51,29.41,29.43,32499.0
2017-04-28 13:00:00,29.42,29.48,29.42,29.48,17748.0,29.42,29.48,29.42,29.48,17748.0
2017-04-28 13:05:00,29.48,29.48,29.46,29.46,15365.0,29.48,29.48,29.46,29.46,15365.0
2017-04-28 13:10:00,29.46,29.47,29.42,29.43,19422.0,29.46,29.47,29.42,29.43,19422.0
2017-04-28 13:15:00,29.42,29.45,29.42,29.44,18192.0,29.42,29.45,29.42,29.44,18192.0
2017-04-28 13:20:00,29.45,29.46,29.42,29.45,12817.0,29.45,29.46,29.42,29.45,12817.0
2017-04-28 13:25:00,29.45,29.48,29.45,29.48,8344.0,29.45,29.48,29.45,29.48,8344.0
2017-04-28 13:30:00,29.48,29.48,29.45,29.46,19151.0,29.48,29.48,29.45,29.46,19151.0
2017-04-28 13:35:00,29.47,29.52,29.46,29.51,14236.0,29.47,29.52,29.46,29.51,14236.0
2017-04-28 13:40:00,29.52,29.54,29.51,29.53,16332.0,29.52,29.54,29.51,29.53,16332.0
2017-04-28 13:45:00,29.53,29.54,29.5,29.5,17693.0,29.53,29.54,29.5,29.5,17693.0
2017-04-28 13:50:00,29.5,29.51,29.48,29.51,14036.0,29.5,29.51,29.48,29.51,14036.0
2017-04-28 13:55:00,29.51,29.52,29.49,29.51,19498.0,29.51,29.52,29.49,29.51,19498.0
2017-04-28 14:00:00,29.51,29.62,29.51,29.62,31412.0,29.51,29.62,29.51,29.62,31412.0
2017-04-28 14:05:00,29.62,29.63,29.6,29.61,20948.0,29.62,29.63,29.6,29.61,20948.0
2017-04-28 14:10:00,29.61,29.62,29.51,29.51,32742.0,29.61,29.62,29.51,29.51,32742.0
2017-04-28 14:15:00,29.5,29.55,29.5,29.55,12591.0,29.5,29.55,29.5,29.55,12591.0
2017-04-28 14:20:00,29.56,29.58,29.54,29.55,19828.0,29.56,29.58,29.54,29.55,19828.0
2017-04-28 14:25:00,29.56,29.57,29.54,29.55,15801.0,29.56,29.57,29.54,29.55,15801.0
2017-04-28 14:30:00,29.54,29.55,29.47,29.49,23706.0,29.54,29.55,29.47,29.49,23706.0
2017-04-28 14:35:00,29.48,29.49,29.47,29.48,6700.0,29.48,29.49,29.47,29.48,6700.0
2017-04-28 14:40:00,29.48,29.52,29.46,29.51,22426.0,29.48,29.52,29.46,29.51,22426.0
2017-04-28 14:45:00,29.51,29.57,29.5,29.57,21853.0,29.51,29.57,29.5,29.57,21853.0
2017-04-28 14:50:00,29.56,29.57,29.52,29.53,24419.0,29.56,29.57,29.52,29.53,24419.0
2017-04-28 14:55:00,29.53,29.54,29.52,29.52,12587.0,29.53,29.54,29.52,29.52,12587.0
2017-04-28 15:00:00,29.53,29.57,29.52,29.53,29602.0,29.53,29.57,29.52,29.53,29602.0
2017-04-28 15:05:00,29.53,29.55,29.5,29.55,140946.0,29.53,29.55,29.5,29.55,140946.0
2017-04-28 15:10:00,29.55,29.55,29.52,29.53,26137.0,29.55,29.55,29.52,29.53,26137.0
2017-04-28 15:15:00,29.54,29.6,29.53,29.6,32961.0,29.54,29.6,29.53,29.6,32961.0
2017-04-28 15:20:00,29.6,29.7,29.59,29.7,53485.0,29.6,29.7,29.59,29.7,53485.0
2017-04-28 15:25:00,29.7,29.71,29.6,29.61,50975.0,29.7,29.71,29.6,29.61,50975.0
2017-04-28 15:30:00,29.6,29.64,29.6,29.64,38803.0,29.6,29.64,29.6,29.64,38803.0
2017-04-28 15:35:00,29.63,29.65,29.57,29.6,59386.0,29.63,29.65,29.57,29.6,59386.0
2017-04-28 15:40:00,29.6,29.6,29.54,29.55,51225.0,29.6,29.6,29.54,29.55,51225.0
2017-04-28 15:45:00,29.55,29.61,29.55,29.57,92947.0,29.55,29.61,29.55,29.57,92947.0
2017-04-28 15:50:00,29.57,29.59,29.53,29.54,85694.0,29.57,29.59,29.53,29.54,85694.0
2017-04-28 15:55:00,29.55,29.62,29.53,29.55,286159.0,29.55,29.62,29.53,29.55,286159.0
2017-05-01 09:30:00,29.99,30.01,29.52,29.8,78756.0,29.99,30.01,29.52,29.8,78756.0
2017-05-01 09:35:00,29.76,29.98,29.73,29.98,44612.0,29.76,29.98,29.73,29.98,44612.0
2017-05-01 09:40:00,29.98,30.03,29.83,29.88,55763.0,29.98,30.03,29.83,29.88,55763.0
2017-05-01 09:45:00,29.86,29.86,29.57,29.57,40605.0,29.86,29.86,29.57,29.57,40605.0
2017-05-01 09:50:00,29.59,29.64,29.37,29.37,48229.0,29.59,29.64,29.37,29.37,48229.0
2017-05-01 09:55:00,29.36,29.46,29.23,29.43,56495.0,29.36,29.46,29.23,29.43,56495.0
2017-05-01 10:00:00,29.41,29.49,29.35,29.43,10893.0,29.41,29.49,29.35,29.43,10893.0
2017-05-01 10:05:00,29.45,29.55,29.39,29.52,12817.0,29.45,29.55,29.39,29.52,12817.0
2017-05-01 10:10:00,29.53,29.6,29.49,29.6,15216.0,29.53,29.6,29.49,29.6,15216.0
2017-05-01 10:15:00,29.6,29.7,29.56,29.57,31413.0,29.6,29.7,29.56,29.57,31413.0
2017-05-01 10:20:00,29.55,29.55,29.39,29.39,48446.0,29.55,29.55,29.39,29.39,48446.0
2017-05-01 10:25:00,29.39,29.45,29.32,29.42,29534.0,29.39,29.45,29.32,29.42,29534.0
2017-05-01 10:30:00,29.42,29.56,29.42,29.47,24848.0,29.42,29.56,29.42,29.47,24848.0
2017-05-01 10:35:00,29.48,29.62,29.48,29.61,16526.0,29.48,29.62,29.48,29.61,16526.0
2017-05-01 10:40:00,29.61,29.7,29.59,29.69,21559.0,29.61,29.7,29.59,29.69,21559.0
2017-05-01 10:45:00,29.69,29.71,29.64,29.65,31365.0,29.69,29.71,29.64,29.65,31365.0
2017-05-01 10:50:00,29.66,29.66,29.55,29.57,15320.0,29.66,29.66,29.55,29.57,15320.0
2017-05-01 10:55:00,29.58,29.64,29.57,29.6,31414.0,29.58,29.64,29.57,29.6,31414.0
2017-05-01 11:00:00,29.61,29.63,29.55,29.59,24123.0,29.61,29.63,29.55,29.59,24123.0
2017-05-01 11:05:00,29.6,29.6,29.53,29.53,14571.0,29.6,29.6,29.53,29.53,14571.0
2017-05-01 11:10:00,29.53,29.64,29.53,29.64,22911.0,29.53,29.64,29.53,29.64,22911.0
2017-05-01 11:15:00,29.64,29.65,29.57,29.64,30528.0,29.64,29.65,29.57,29.64,30528.0
2017-05-01 11:20:00,29.66,29.74,29.63,29.74,16051.0,29.66,29.74,29.63,29.74,16051.0
2017-05-01 11:25:00,29.74,29.9,29.7,29.87,34944.0,29.74,29.9,29.7,29.87,34944.0
2017-05-01 11:30:00,29.86,29.87,29.7,29.73,24181.0,29.86,29.87,29.7,29.73,24181.0
2017-05-01 11:35:00,29.74,29.78,29.69,29.71,12113.0,29.74,29.78,29.69,29.71,12113.0
2017-05-01 11:40:00,29.72,29.74,29.69,29.73,13821.0,29.72,29.74,29.69,29.73,13821.0
2017-05-01 11:45:00,29.73,29.74,29.69,29.71,13140.0,29.73,29.74,29.69,29.71,13140.0
2017-05-01 11:50:00,29.7,29.72,29.65,29.68,14200.0,29.7,29.72,29.65,29.68,14200.0
2017-05-01 11:55:00,29.66,29.74,29.63,29.7,26264.0,29.66,29.74,29.63,29.7,26264.0
2017-05-01 12:00:00,29.69,29.71,29.66,29.7,14715.0,29.69,29.71,29.66,29.7,14715.0
2017-05-01 12:05:00,29.7,29.75,29.69,29.75,28210.0,29.7,29.75,29.69,29.75,28210.0
2017-05-01 12:10:00,29.76,29.79,29.68,29.71,17831.0,29.76,29.79,29.68,29.71,17831.0
2017-05-01 12:15:00,29.72,29.77,29.67,29.77,34639.0,29.72,29.77,29.67,29.77,34639.0
2017-05-01 12:20:00,29.76,29.77,29.72,29.76,20794.0,29.76,29.77,29.72,29.76,20794.0
2017-05-01 12:25:00,29.76,29.77,29.73,29.75,15309.0,29.76,29.77,29.73,29.75,15309.0
2017-05-01 12:30:00,29.76,29.81,29.75,29.8,18090.0,29.76,29.81,29.75,29.8,18090.0
2017-05-01 12:35:00,29.79,29.79,29.73,29.74,25472.0,29.79,29.79,29.73,29.74,25472.0
2017-05-01 12:40:00,29.75,29.77,29.73,29.76,19401.0,29.75,29.77,29.73,29.76,19401.0
2017-05-01 12:45:00,29.76,29.8,29.74,29.75,23039.0,29.76,29.8,29.74,29.75,23039.0
2017-05-01 12:50:00,29.75,29.78,29.73,29.75,36778.0,29.75,29.78,29.73,29.75,36778.0
2017-05-01 12:55:00,29.74,29.78,29.74,29.75,25741.0,29.74,29.78,29.74,29.75,25741.0
2017-05-01 13:00:00,29.76,29.8,29.74,29.78,23873.0,29.76,29.8,29.74,29.78,23873.0
2017-05-01 13:05:00,29.77,29.79,29.74,29.76,20332.0,29.77,29.79,29.74,29.76,20332.0
2017-05-01 13:10:00,29.77,29.85,29.76,29.83,75233.0,29.77,29.85,29.76,29.83,75233.0
2017-05-01 13:15:00,29.85,29.85,29.72,29.74,72661.0,29.85,29.85,29.72,29.74,72661.0
2017-05-01 13:20:00,29.75,29.79,29.75,29.77,11180.0,29.75,29.79,29.75,29.77,11180.0
2017-05-01 13:25:00,29.77,29.79,29.74,29.74,17106.0,29.77,29.79,29.74,29.74,17106.0
2017-05-01 13:30:00,29.74,29.76,29.73,29.76,22249.0,29.74,29.76,29.73,29.76,22249.0
2017-05-01 13:35:00,29.76,29.76,29.68,29.69,17808.0,29.76,29.76,29.68,29.69,17808.0
2017-05-01 13:40:00,29.68,29.71,29.65,29.69,19344.0,29.68,29.71,29.65,29.69,19344.0
2017-05-01 13:45:00,29.69,29.7,29.65,29.67,22370.0,29.69,29.7,29.65,29.67,22370.0
2017-05-01 13:50:00,29.68,29.79,29.68,29.78,40308.0,29.68,29.79,29.68,29.78,40308.0
2017-05-01 13:55:00,29.79,29.79,29.72,29.74,17335.0,29.79,29.79,29.72,29.74,17335.0
2017-05-01 14:00:00,29.75,29.8,29.7,29.73,34220.0,29.75,29.8,29.7,29.73,34220.0
2017-05-01 14:05:00,29.73,29.73,29.59,29.6,26684.0,29.73,29.73,29.59,29.6,26684.0
2017-05-01 14:10:00,29.6,29.67,29.6,29.65,30609.0,29.6,29.67,29.6,29.65,30609.0
2017-05-01 14:15:00,29.65,29.65,29.59,29.65,35240.0,29.65,29.65,29.59,29.65,35240.0
2017-05-01 14:20:00,29.64,29.64,29.58,29.58,14996.0,29.64,29.64,29.58,29.58,14996.0
2017-05-01 14:25:00,29.58,29.6,29.55,29.56,33780.0,29.58,29.6,29.55,29.56,33780.0
2017-05-01 14:30:00,29.56,29.58,29.53,29.54,21644.0,29.56,29.58,29.53,29.54,21644.0
2017-05-01 14:35:00,29.55,29.55,29.5,29.52,20818.0,29.55,29.55,29.5,29.52,20818.0
2017-05-01 14:40:00,29.53,29.56,29.52,29.55,20211.0,29.53,29.56,29.52,29.55,20211.0
2017-05-01 14:45:00,29.55,29.56,29.53,29.54,20850.0,29.55,29.56,29.53,29.54,20850.0
2017-05-01 14:50:00,29.54,29.61,29.53,29.6,23479.0,29.54,29.61,29.53,29.6,23479.0
2017-05-01 14:55:00,29.59,29.59,29.53,29.59,27023.0,29.59,29.59,29.53,29.59,27023.0
2017-05-01 15:00:00,29.59,29.71,29.58,29.67,47407.0,29.59,29.71,29.58,29.67,47407.0
2017-05-01 15:05:00,29.66,29.67,29.61,29.62,60591.0,29.66,29.67,29.61,29.62,60591.0
2017-05-01 15:10:00,29.62,29.63,29.6,29.62,17137.0,29.62,29.63,29.6,29.62,17137.0
2017-05-01 15:15:00,29.62,29.63,29.55,29.59,28145.0,29.62,29.63,29.55,29.59,28145.0
2017-05-01 15:20:00,29.59,29.59,29.53,29.55,28546.0,29.59,29.59,29.53,29.55,28546.0
2017-05-01 15:25:00,29.55,29.58,29.53,29.54,37487.0,29.55,29.58,29.53,29.54,37487.0
2017-05-01 15:30:00,29.55,29.6,29.54,29.57,41560.0,29.55,29.6,29.54,29.57,41560.0
2017-05-01 15:35:00,29.57,29.58,29.54,29.55,53181.0,29.57,29.58,29.54,29.55,53181.0
2017-05-01 15:40:00,29.55,29.58,29.54,29.57,68903.0,29.55,29.58,29.54,29.57,68903.0
2017-05-01 15:45:00,29.57,29.58,29.5,29.51,111388.0,29.57,29.58,29.5,29.51,111388.0
2017-05-01 15:50:00,29.5,29.59,29.5,29.59,102587.0,29.5,29.59,29.5,29.59,102587.0
2017-05-01 15:55:00,29.58,29.59,29.54,29.54,155387.0,29.58,29.59,29.54,29.54,155387.0
2017-05-02 09:30:00,29.84,30.0,29.65,29.82,81941.0,29.84,30.0,29.65,29.82,81941.0
2017-05-02 09:35:00,29.89,29.99,29.81,29.89,42436.0,29.89,29.99,29.81,29.89,42436.0
2017-05-02 09:40:00,29.86,29.86,29.69,29.71,29820.0,29.86,29.86,29.69,29.71,29820.0
2017-05-02 09:45:00,29.69,29.69,29.52,29.54,26076.0,29.69,29.69,29.52,29.54,26076.0
2017-05-02 09:50:00,29.53,29.61,29.51,29.52,53867.0,29.53,29.61,29.51,29.52,53867.0
2017-05-02 09:55:00,29.51,29.68,29.51,29.63,36650.0,29.51,29.68,29.51,29.63,36650.0
2017-05-02 10:00:00,29.63,29.81,29.6,29.69,35578.0,29.63,29.81,29.6,29.69,35578.0
2017-05-02 10:05:00,29.69,29.75,29.68,29.68,40014.0,29.69,29.75,29.68,29.68,40014.0
2017-05-02 10:10:00,29.68,29.7,29.64,29.68,52241.0,29.68,29.7,29.64,29.68,52241.0
2017-05-02 10:15:00,29.68,29.79,29.67,29.74,22164.0,29.68,29.79,29.67,29.74,22164.0
2017-05-02 10:20:00,29.75,29.79,29.69,29.7,25321.0,29.75,29.79,29.69,29.7,25321.0
2017-05-02 10:25:00,29.69,29.76,29.67,29.7,32888.0,29.69,29.76,29.67,29.7,32888.0
2017-05-02 10:30:00,29.7,29.72,29.66,29.69,19863.0,29.7,29.72,29.66,29.69,19863.0
2017-05-02 10:35:00,29.7,29.73,29.66,29.7,32851.0,29.7,29.73,29.66,29.7,32851.0
2017-05-02 10:40:00,29.71,29.71,29.55,29.55,37278.0,29.71,29.71,29.55,29.55,37278.0
2017-05-02 10:45:00,29.56,29.58,29.51,29.52,35147.0,29.56,29.58,29.51,29.52,35147.0
2017-05-02 10:50:00,29.52,29.54,29.41,29.44,152673.0,29.52,29.54,29.41,29.44,152673.0
2017-05-02 10:55:00,29.43,29.48,29.41,29.48,19832.0,29.43,29.48,29.41,29.48,19832.0
2017-05-02 11:00:00,29.47,29.59,29.47,29.47,22738.0,29.47,29.59,29.47,29.47,22738.0
2017-05-02 11:05:00,29.48,29.56,29.46,29.55,16170.0,29.48,29.56,29.46,29.55,16170.0
2017-05-02 11:10:00,29.57,29.57,29.49,29.5,21588.0,29.57,29.57,29.49,29.5,21588.0
2017-05-02 11:15:00,29.5,29.64,29.48,29.64,24154.0,29.5,29.64,29.48,29.64,24154.0
2017-05-02 11:20:00,29.64,29.68,29.54,29.58,30303.0,29.64,29.68,29.54,29.58,30303.0
2017-05-02 11:25:00,29.58,29.63,29.55,29.6,14587.0,29.58,29.63,29.55,29.6,14587.0
2017-05-02 11:30:00,29.59,29.59,29.51,29.56,17215.0,29.59,29.59,29.51,29.56,17215.0
2017-05-02 11:35:00,29.55,29.58,29.51,29.57,15280.0,29.55,29.58,29.51,29.57,15280.0
2017-05-02 11:40:00,29.58,29.59,29.55,29.57,16028.0,29.58,29.59,29.55,29.57,16028.0
2017-05-02 11:45:00,29.55,29.58,29.52,29.55,18414.0,29.55,29.58,29.52,29.55,18414.0
2017-05-02 11:50:00,29.54,29.55,29.52,29.53,14717.0,29.54,29.55,29.52,29.53,14717.0
2017-05-02 11:55:00,29.53,29.63,29.52,29.56,30393.0,29.53,29.63,29.52,29.56,30393.0
2017-05-02 12:00:00,29.57,29.71,29.56,29.7,24363.0,29.57,29.71,29.56,29.7,24363.0
2017-05-02 12:05:00,29.7,29.7,29.62,29.66,18199.0,29.7,29.7,29.62,29.66,18199.0
2017-05-02 12:10:00,29.65,29.8,29.65,29.79,43083.0,29.65,29.8,29.65,29.79,43083.0
2017-05-02 12:15:00,29.8,29.8,29.76,29.76,20369.0,29.8,29.8,29.76,29.76,20369.0
2017-05-02 12:20:00,29.76,29.82,29.76,29.8,29692.0,29.76,29.82,29.76,29.8,29692.0
2017-05-02 12:25:00,29.8,29.83,29.8,29.83,16368.0,29.8,29.83,29.8,29.83,16368.0
2017-05-02 12:30:00,29.82,29.85,29.82,29.85,13142.0,29.82,29.85,29.82,29.85,13142.0
2017-05-02 12:35:00,29.85,29.88,29.84,29.86,62706.0,29.85,29.88,29.84,29.86,62706.0
2017-05-02 12:40:00,29.87,30.07,29.86,30.05,262738.0,29.87,30.07,29.86,30.05,262738.0
2017-05-02 12:45:00,30.05,30.24,30.01,30.23,133042.0,30.05,30.24,30.01,30.23,133042.0
2017-05-02 12:50:00,30.23,30.33,30.19,30.2,90006.0,30.23,30.33,30.19,30.2,90006.0
2017-05-02 12:55:00,30.2,30.2,30.1,30.12,63760.0,30.2,30.2,30.1,30.12,63760.0
2017-05-02 13:00:00,30.12,30.14,30.07,30.1,39049.0,30.12,30.14,30.07,30.1,39049.0
2017-05-02 13:05:00,30.1,30.11,30.02,30.04,33151.0,30.1,30.11,30.02,30.04,33151.0
2017-05-02 13:10:00,30.03,30.19,30.03,30.18,39931.0,30.03,30.19,30.03,30.18,39931.0
2017-05-02 13:15:00,30.17,30.22,30.14,30.2,35273.0,30.17,30.22,30.14,30.2,35273.0
2017-05-02 13:20:00,30.21,30.28,30.2,30.25,32094.0,30.21,30.28,30.2,30.25,32094.0
2017-05-02 13:25:00,30.26,30.26,30.22,30.26,58109.0,30.26,30.26,30.22,30.26,58109.0
2017-05-02 13:30:00,30.26,30.32,30.26,30.27,35195.0,30.26,30.32,30.26,30.27,35195.0
2017-05-02 13:35:00,30.28,30.3,30.22,30.23,28007.0,30.28,30.3,30.22,30.23,28007.0
2017-05-02 13:40:00,30.22,30.23,30.18,30.21,40148.0,30.22,30.23,30.18,30.21,40148.0
2017-05-02 13:45:00,30.2,30.48,30.2,30.36,105235.0,30.2,30.48,30.2,30.36,105235.0
2017-05-02 13:50:00,30.36,30.42,30.26,30.29,53611.0,30.36,30.42,30.26,30.29,53611.0
2017-05-02 13:55:00,30.26,30.3,30.22,30.25,39173.0,30.26,30.3,30.22,30.25,39173.0
2017-05-02 14:00:00,30.26,30.49,30.25,30.48,108783.0,30.26,30.49,30.25,30.48,108783.0
2017-05-02 14:05:00,30.49,30.49,30.39,30.42,41236.0,30.49,30.49,30.39,30.42,41236.0
2017-05-02 14:10:00,30.42,30.5,30.42,30.49,79309.0,30.42,30.5,30.42,30.49,79309.0
2017-05-02 14:15:00,30.49,30.56,30.49,30.55,200839.0,30.49,30.56,30.49,30.55,200839.0
2017-05-02 14:20:00,30.55,30.67,30.55,30.67,132150.0,30.55,30.67,30.55,30.67,132150.0
2017-05-02 14:25:00,30.67,30.71,30.64,30.65,94932.0,30.67,30.71,30.64,30.65,94932.0
2017-05-02 14:30:00,30.64,30.67,30.44,30.45,76376.0,30.64,30.67,30.44,30.45,76376.0
2017-05-02 14:35:00,30.44,30.48,30.36,30.39,62211.0,30.44,30.48,30.36,30.39,62211.0
2017-05-02 14:40:00,30.39,30.4,30.25,30.29,57744.0,30.39,30.4,30.25,30.29,57744.0
2017-05-02 14:45:00,30.3,30.35,30.28,30.3,76417.0,30.3,30.35,30.28,30.3,76417.0
2017-05-02 14:50:00,30.3,30.31,30.26,30.27,79460.0,30.3,30.31,30.26,30.27,79460.0
2017-05-02 14:55:00,30.28,30.43,30.26,30.42,63410.0,30.28,30.43,30.26,30.42,63410.0
2017-05-02 15:00:00,30.43,30.56,30.39,30.54,79543.0,30.43,30.56,30.39,30.54,79543.0
2017-05-02 15:05:00,30.54,30.55,30.48,30.5,90240.0,30.54,30.55,30.48,30.5,90240.0
2017-05-02 15:10:00,30.49,30.57,30.49,30.54,74346.0,30.49,30.57,30.49,30.54,74346.0
2017-05-02 15:15:00,30.55,30.55,30.49,30.49,84041.0,30.55,30.55,30.49,30.49,84041.0
2017-05-02 15:20:00,30.5,30.5,30.38,30.41,79389.0,30.5,30.5,30.38,30.41,79389.0
2017-05-02 15:25:00,30.41,30.46,30.38,30.45,72581.0,30.41,30.46,30.38,30.45,72581.0
2017-05-02 15:30:00,30.45,30.49,30.42,30.44,188559.0,30.45,30.49,30.42,30.44,188559.0
2017-05-02 15:35:00,30.44,30.44,30.28,30.3,118685.0,30.44,30.44,30.28,30.3,118685.0
2017-05-02 15:40:00,30.29,30.34,30.21,30.25,101607.0,30.29,30.34,30.21,30.25,101607.0
2017-05-02 15:45:00,30.25,30.33,30.24,30.32,129392.0,30.25,30.33,30.24,30.32,129392.0
2017-05-02 15:50:00,30.32,30.36,30.3,30.34,135267.0,30.32,30.36,30.3,30.34,135267.0
2017-05-02 15:55:00,30.34,30.34,30.28,30.33,281839.0,30.34,30.34,30.28,30.33,281839.0
2017-05-03 09:30:00,32.47,33.35,32.15,32.75,922648.0,32.47,33.35,32.15,32.75,922648.0
2017-05-03 09:35:00,32.77,33.61,32.77,33.37,647482.0,32.77,33.61,32.77,33.37,647482.0
2017-05-03 09:40:00,33.33,34.5,33.2,34.49,768108.0,33.33,34.5,33.2,34.49,768108.0
2017-05-03 09:45:00,34.5,34.9,34.0,34.79,653281.0,34.5,34.9,34.0,34.79,653281.0
2017-05-03 09:50:00,34.76,35.53,34.76,35.39,886427.0,34.76,35.53,34.76,35.39,886427.0
2017-05-03 09:55:00,35.35,36.08,35.01,36.06,835126.0,35.35,36.08,35.01,36.06,835126.0
2017-05-03 10:00:00,36.08,36.09,35.57,35.72,588332.0,36.08,36.09,35.57,35.72,588332.0
2017-05-03 10:05:00,35.72,35.89,35.51,35.61,322963.0,35.72,35.89,35.51,35.61,322963.0
2017-05-03 10:10:00,35.6,35.99,35.42,35.93,464189.0,35.6,35.99,35.42,35.93,464189.0
2017-05-03 10:15:00,35.93,36.27,35.69,35.78,543579.0,35.93,36.27,35.69,35.78,543579.0
2017-05-03 10:20:00,35.77,35.9,35.61,35.68,328423.0,35.77,35.9,35.61,35.68,328423.0
2017-05-03 10:25:00,35.68,35.82,35.38,35.4,253467.0,35.68,35.82,35.38,35.4,253467.0
2017-05-03 10:30:00,35.4,35.75,35.28,35.43,269006.0,35.4,35.75,35.28,35.43,269006.0
2017-05-03 10:35:00,35.44,35.62,35.21,35.39,261007.0,35.44,35.62,35.21,35.39,261007.0
2017-05-03 10:40:00,35.43,35.46,35.1,35.16,173334.0,35.43,35.46,35.1,35.16,173334.0
2017-05-03 10:45:00,35.17,35.59,35.05,35.45,261915.0,35.17,35.59,35.05,35.45,261915.0
2017-05-03 10:50:00,35.46,35.88,35.46,35.88,260472.0,35.46,35.88,35.46,35.88,260472.0
2017-05-03 10:55:00,35.89,36.09,35.74,35.86,316082.0,35.89,36.09,35.74,35.86,316082.0
2017-05-03 11:00:00,35.86,36.0,35.69,35.75,190260.0,35.86,36.0,35.69,35.75,190260.0
2017-05-03 11:05:00,35.74,35.77,35.46,35.52,157682.0,35.74,35.77,35.46,35.52,157682.0
2017-05-03 11:10:00,35.51,35.57,35.36,35.43,136900.0,35.51,35.57,35.36,35.43,136900.0
2017-05-03 11:15:00,35.43,35.82,35.42,35.48,183047.0,35.43,35.82,35.42,35.48,183047.0
2017-05-03 11:20:00,35.47,35.51,35.18,35.3,164798.0,35.47,35.51,35.18,35.3,164798.0
2017-05-03 11:25:00,35.31,35.4,35.11,35.13,102530.0,35.31,35.4,35.11,35.13,102530.0
2017-05-03 11:30:00,35.1,35.23,34.83,34.83,262282.0,35.1,35.23,34.83,34.83,262282.0
2017-05-03 11:35:00,34.84,34.9,34.7,34.87,186747.0,34.84,34.9,34.7,34.87,186747.0
2017-05-03 11:40:00,34.88,35.12,34.76,34.96,185384.0,34.88,35.12,34.76,34.96,185384.0
2017-05-03 11:45:00,34.96,35.21,34.96,35.11,145983.0,34.96,35.21,34.96,35.11,145983.0
2017-05-03 11:50:00,35.11,35.12,34.62,34.84,165987.0,35.11,35.12,34.62,34.84,165987.0
2017-05-03 11:55:00,34.86,34.97,34.61,34.78,86523.0,34.86,34.97,34.61,34.78,86523.0
2017-05-03 12:00:00,34.78,34.81,34.4,34.48,133604.0,34.78,34.81,34.4,34.48,133604.0
2017-05-03 12:05:00,34.47,34.49,33.93,34.04,325745.0,34.47,34.49,33.93,34.04,325745.0
2017-05-03 12:10:00,34.04,34.11,33.74,33.82,207749.0,34.04,34.11,33.74,33.82,207749.0
2017-05-03 12:15:00,33.82,34.24,33.8,34.07,208747.0,33.82,34.24,33.8,34.07,208747.0
2017-05-03 12:20:00,34.05,34.1,33.94,34.02,108542.0,34.05,34.1,33.94,34.02,108542.0
2017-05-03 12:25:00,34.0,34.3,33.97,34.1,95265.0,34.0,34.3,33.97,34.1,95265.0
2017-05-03 12:30:00,34.1,34.1,33.88,33.89,111809.0,34.1,34.1,33.88,33.89,111809.0
2017-05-03 12:35:00,33.88,34.23,33.88,34.23,85505.0,33.88,34.23,33.88,34.23,85505.0
2017-05-03 12:40:00,34.22,34.38,34.06,34.22,126852.0,34.22,34.38,34.06,34.22,126852.0
2017-05-03 12:45:00,34.23,34.53,34.23,34.48,104636.0,34.23,34.53,34.23,34.48,104636.0
2017-05-03 12:50:00,34.48,34.53,34.36,34.36,114862.0,34.48,34.53,34.36,34.36,114862.0
2017-05-03 12:55:00,34.36,34.38,34.24,34.25,58559.0,34.36,34.38,34.24,34.25,58559.0
2017-05-03 13:00:00,34.24,34.35,34.16,34.25,63734.0,34.24,34.35,34.16,34.25,63734.0
2017-05-03 13:05:00,34.24,34.39,34.23,34.38,37506.0,34.24,34.39,34.23,34.38,37506.0
2017-05-03 13:10:00,34.39,34.44,34.27,34.27,37711.0,34.39,34.44,34.27,34.27,37711.0
2017-05-03 13:15:00,34.26,34.45,34.2,34.34,61252.0,34.26,34.45,34.2,34.34,61252.0
2017-05-03 13:20:00,34.35,34.38,34.25,34.26,33299.0,34.35,34.38,34.25,34.26,33299.0
2017-05-03 13:25:00,34.25,34.32,34.15,34.32,41570.0,34.25,34.32,34.15,34.32,41570.0
2017-05-03 13:30:00,34.32,34.42,34.3,34.41,41257.0,34.32,34.42,34.3,34.41,41257.0
2017-05-03 13:35:00,34.39,34.5,34.37,34.42,58811.0,34.39,34.5,34.37,34.42,58811.0
2017-05-03 13:40:00,34.42,34.5,34.42,34.48,43221.0,34.42,34.5,34.42,34.48,43221.0
2017-05-03 13:45:00,34.48,34.51,34.39,34.49,85614.0,34.48,34.51,34.39,34.49,85614.0
2017-05-03 13:50:00,34.5,34.5,34.45,34.5,142271.0,34.5,34.5,34.45,34.5,142271.0
2017-05-03 13:55:00,34.5,34.72,34.49,34.53,108245.0,34.5,34.72,34.49,34.53,108245.0
2017-05-03 14:00:00,34.55,34.62,34.5,34.56,52627.0,34.55,34.62,34.5,34.56,52627.0
2017-05-03 14:05:00,34.57,34.57,34.29,34.45,95170.0,34.57,34.57,34.29,34.45,95170.0
2017-05-03 14:10:00,34.45,34.46,34.39,34.42,33360.0,34.45,34.46,34.39,34.42,33360.0
2017-05-03 14:15:00,34.43,34.5,34.29,34.3,81089.0,34.43,34.5,34.29,34.3,81089.0
2017-05-03 14:20:00,34.32,34.41,34.09,34.21,134025.0,34.32,34.41,34.09,34.21,134025.0
2017-05-03 14:25:00,34.2,34.29,34.13,34.26,76253.0,34.2,34.29,34.13,34.26,76253.0
2017-05-03 14:30:00,34.26,34.27,34.11,34.24,52785.0,34.26,34.27,34.11,34.24,52785.0
2017-05-03 14:35:00,34.25,34.27,34.13,34.16,49387.0,34.25,34.27,34.13,34.16,49387.0
2017-05-03 14:40:00,34.16,34.18,33.89,34.06,141705.0,34.16,34.18,33.89,34.06,141705.0
2017-05-03 14:45:00,34.06,34.19,34.0,34.15,120112.0,34.06,34.19,34.0,34.15,120112.0
2017-05-03 14:50:00,34.14,34.37,34.1,34.37,79637.0,34.14,34.37,34.1,34.37,79637.0
2017-05-03 14:55:00,34.38,34.39,34.27,34.3,60146.0,34.38,34.39,34.27,34.3,60146.0
2017-05-03 15:00:00,34.3,34.31,34.02,34.07,128849.0,34.3,34.31,34.02,34.07,128849.0
2017-05-03 15:05:00,34.07,34.07,33.97,33.99,199404.0,34.07,34.07,33.97,33.99,199404.0
2017-05-03 15:10:00,34.0,34.06,33.96,34.04,108772.0,34.0,34.06,33.96,34.04,108772.0
2017-05-03 15:15:00,34.04,34.04,33.96,33.98,114196.0,34.04,34.04,33.96,33.98,114196.0
2017-05-03 15:20:00,33.98,34.21,33.98,34.13,152676.0,33.98,34.21,33.98,34.13,152676.0
2017-05-03 15:25:00,34.12,34.12,33.88,33.88,112275.0,34.12,34.12,33.88,33.88,112275.0
2017-05-03 15:30:00,33.89,34.03,33.89,34.01,128902.0,33.89,34.03,33.89,34.01,128902.0
2017-05-03 15:35:00,34.0,34.02,33.96,33.98,128061.0,34.0,34.02,33.96,33.98,128061.0
2017-05-03 15:40:00,33.98,34.04,33.96,34.02,134127.0,33.98,34.04,33.96,34.02,134127.0
2017-05-03 15:45:00,34.01,34.04,33.97,34.0,189414.0,34.01,34.04,33.97,34.0,189414.0
2017-05-03 15:50:00,34.0,34.08,33.92,34.08,308788.0,34.0,34.08,33.92,34.08,308788.0
2017-05-03 15:55:00,34.07,34.11,33.85,33.91,504133.0,34.07,34.11,33.85,33.91,504133.0
2017-05-04 09:30:00,34.75,34.97,34.27,34.4,230090.0,34.75,34.97,34.27,34.4,230090.0
2017-05-04 09:35:00,34.39,34.67,34.3,34.34,207796.0,34.39,34.67,34.3,34.34,207796.0
2017-05-04 09:40:00,34.33,34.51,34.24,34.28,82522.0,34.33,34.51,34.24,34.28,82522.0
2017-05-04 09:45:00,34.29,34.33,34.11,34.16,105187.0,34.29,34.33,34.11,34.16,105187.0
2017-05-04 09:50:00,34.15,34.29,34.06,34.1,96990.0,34.15,34.29,34.06,34.1,96990.0
2017-05-04 09:55:00,34.1,34.14,33.93,33.98,109730.0,34.1,34.14,33.93,33.98,109730.0
2017-05-04 10:00:00,33.97,34.46,33.95,34.41,113103.0,33.97,34.46,33.95,34.41,113103.0
2017-05-04 10:05:00,34.43,34.43,34.23,34.24,83496.0,34.43,34.43,34.23,34.24,83496.0
2017-05-04 10:10:00,34.24,34.34,34.19,34.27,68629.0,34.24,34.34,34.19,34.27,68629.0
2017-05-04 10:15:00,34.26,34.4,34.26,34.38,54169.0,34.26,34.4,34.26,34.38,54169.0
2017-05-04 10:20:00,34.39,34.4,34.3,34.33,55121.0,34.39,34.4,34.3,34.33,55121.0
2017-05-04 10:25:00,34.32,34.37,34.27,34.35,105149.0,34.32,34.37,34.27,34.35,105149.0
2017-05-04 10:30:00,34.33,34.37,34.28,34.37,55425.0,34.33,34.37,34.28,34.37,55425.0
2017-05-04 10:35:00,34.37,34.43,34.3,34.3,85917.0,34.37,34.43,34.3,34.3,85917.0
2017-05-04 10:40:00,34.3,34.36,34.2,34.27,51861.0,34.3,34.36,34.2,34.27,51861.0
2017-05-04 10:45:00,34.28,34.28,34.01,34.03,59532.0,34.28,34.28,34.01,34.03,59532.0
2017-05-04 10:50:00,34.01,34.03,33.81,33.9,130895.0,34.01,34.03,33.81,33.9,130895.0
2017-05-04 10:55:00,33.91,34.01,33.85,34.0,84167.0,33.91,34.01,33.85,34.0,84167.0
2017-05-04 11:00:00,33.99,34.27,33.99,34.27,68663.0,33.99,34.27,33.99,34.27,68663.0
2017-05-04 11:05:00,34.26,34.44,34.25,34.38,107807.0,34.26,34.44,34.25,34.38,107807.0
2017-05-04 11:10:00,34.37,34.41,34.32,34.4,89890.0,34.37,34.41,34.32,34.4,89890.0
2017-05-04 11:15:00,34.4,34.4,34.32,34.4,50421.0,34.4,34.4,34.32,34.4,50421.0
2017-05-04 11:20:00,34.39,34.55,34.37,34.52,81620.0,34.39,34.55,34.37,34.52,81620.0
2017-05-04 11:25:00,34.52,34.53,34.37,34.41,76864.0,34.52,34.53,34.37,34.41,76864.0
2017-05-04 11:30:00,34.42,34.43,34.36,34.36,37865.0,34.42,34.43,34.36,34.36,37865.0
2017-05-04 11:35:00,34.37,34.38,34.2,34.25,47843.0,34.37,34.38,34.2,34.25,47843.0
2017-05-04 11:40:00,34.25,34.26,34.15,34.26,30501.0,34.25,34.26,34.15,34.26,30501.0
2017-05-04 11:45:00,34.24,34.25,34.18,34.24,27046.0,34.24,34.25,34.18,34.24,27046.0
2017-05-04 11:50:00,34.24,34.25,34.05,34.1,87291.0,34.24,34.25,34.05,34.1,87291.0
2017-05-04 11:55:00,34.11,34.14,33.95,33.97,61870.0,34.11,34.14,33.95,33.97,61870.0
2017-05-04 12:00:00,33.96,34.01,33.95,33.95,38638.0,33.96,34.01,33.95,33.95,38638.0
2017-05-04 12:05:00,33.94,34.02,33.92,33.99,65531.0,33.94,34.02,33.92,33.99,65531.0
2017-05-04 12:10:00,33.99,34.07,33.98,33.98,59351.0,33.99,34.07,33.98,33.98,59351.0
2017-05-04 12:15:00,33.99,34.0,33.91,33.95,57566.0,33.99,34.0,33.91,33.95,57566.0
2017-05-04 12:20:00,33.95,34.01,33.95,33.97,43469.0,33.95,34.01,33.95,33.97,43469.0
2017-05-04 12:25:00,33.97,34.01,33.94,33.98,37132.0,33.97,34.01,33.94,33.98,37132.0
2017-05-04 12:30:00,33.97,34.05,33.97,34.03,46551.0,33.97,34.05,33.97,34.03,46551.0
2017-05-04 12:35:00,34.03,34.09,34.01,34.04,37871.0,34.03,34.09,34.01,34.04,37871.0
2017-05-04 12:40:00,34.04,34.07,33.99,33.99,46233.0,34.04,34.07,33.99,33.99,46233.0
2017-05-04 12:45:00,34.0,34.01,33.97,33.99,47282.0,34.0,34.01,33.97,33.99,47282.0
2017-05-04 12:50:00,34.0,34.09,33.99,34.07,38126.0,34.0,34.09,33.99,34.07,38126.0
2017-05-04 12:55:00,34.07,34.07,34.0,34.06,33737.0,34.07,34.07,34.0,34.06,33737.0
2017-05-04 13:00:00,34.07,34.27,34.05,34.27,191580.0,34.07,34.27,34.05,34.27,191580.0
2017-05-04 13:05:00,34.28,34.29,34.21,34.21,53858.0,34.28,34.29,34.21,34.21,53858.0
2017-05-04 13:10:00,34.22,34.22,34.15,34.17,27515.0,34.22,34.22,34.15,34.17,27515.0
2017-05-04 13:15:00,34.16,34.19,34.08,34.1,26342.0,34.16,34.19,34.08,34.1,26342.0
2017-05-04 13:20:00,34.11,34.11,34.06,34.09,24739.0,34.11,34.11,34.06,34.09,24739.0
2017-05-04 13:25:00,34.08,34.11,33.96,33.99,26325.0,34.08,34.11,33.96,33.99,26325.0
2017-05-04 13:30:00,33.99,34.05,33.9,34.04,46312.0,33.99,34.05,33.9,34.04,46312.0
2017-05-04 13:35:00,34.05,34.05,33.94,33.98,28761.0,34.05,34.05,33.94,33.98,28761.0
2017-05-04 13:40:00,33.98,34.0,33.95,33.99,23522.0,33.98,34.0,33.95,33.99,23522.0
2017-05-04 13:45:00,33.98,34.09,33.97,34.07,32395.0,33.98,34.09,33.97,34.07,32395.0
2017-05-04 13:50:00,34.07,34.09,34.03,34.08,16011.0,34.07,34.09,34.03,34.08,16011.0
2017-05-04 13:55:00,34.1,34.12,34.07,34.09,49956.0,34.1,34.12,34.07,34.09,49956.0
2017-05-04 14:00:00,34.09,34.14,34.07,34.12,69997.0,34.09,34.14,34.07,34.12,69997.0
2017-05-04 14:05:00,34.11,34.22,34.07,34.22,47066.0,34.11,34.22,34.07,34.22,47066.0
2017-05-04 14:10:00,34.22,34.23,34.09,34.15,82096.0,34.22,34.23,34.09,34.15,82096.0
2017-05-04 14:15:00,34.13,34.18,34.13,34.15,17230.0,34.13,34.18,34.13,34.15,17230.0
2017-05-04 14:20:00,34.13,34.26,34.09,34.25,70874.0,34.13,34.26,34.09,34.25,70874.0
2017-05-04 14:25:00,34.26,34.26,34.18,34.19,54495.0,34.26,34.26,34.18,34.19,54495.0
2017-05-04 14:30:00,34.19,34.21,34.17,34.2,37670.0,34.19,34.21,34.17,34.2,37670.0
2017-05-04 14:35:00,34.2,34.21,34.17,34.19,41940.0,34.2,34.21,34.17,34.19,41940.0
2017-05-04 14:40:00,34.19,34.23,34.18,34.2,47517.0,34.19,34.23,34.18,34.2,47517.0
2017-05-04 14:45:00,34.2,34.36,34.19,34.36,60475.0,34.2,34.36,34.19,34.36,60475.0
2017-05-04 14:50:00,34.36,34.36,34.25,34.26,47703.0,34.36,34.36,34.25,34.26,47703.0
2017-05-04 14:55:00,34.27,34.3,34.17,34.17,43362.0,34.27,34.3,34.17,34.17,43362.0
2017-05-04 15:00:00,34.17,34.25,34.14,34.22,42088.0,34.17,34.25,34.14,34.22,42088.0
2017-05-04 15:05:00,34.21,34.28,34.13,34.14,46909.0,34.21,34.28,34.13,34.14,46909.0
2017-05-04 15:10:00,34.15,34.3,34.15,34.29,22046.0,34.15,34.3,34.15,34.29,22046.0
2017-05-04 15:15:00,34.3,34.31,34.23,34.25,44784.0,34.3,34.31,34.23,34.25,44784.0
2017-05-04 15:20:00,34.25,34.27,34.23,34.26,21437.0,34.25,34.27,34.23,34.26,21437.0
2017-05-04 15:25:00,34.25,34.27,34.16,34.16,43258.0,34.25,34.27,34.16,34.16,43258.0
2017-05-04 15:30:00,34.16,34.23,34.14,34.22,55447.0,34.16,34.23,34.14,34.22,55447.0
2017-05-04 15:35:00,34.22,34.27,34.19,34.23,103962.0,34.22,34.27,34.19,34.23,103962.0
2017-05-04 15:40:00,34.23,34.27,34.21,34.25,69167.0,34.23,34.27,34.21,34.25,69167.0
2017-05-04 15:45:00,34.24,34.27,34.23,34.23,138880.0,34.24,34.27,34.23,34.23,138880.0
2017-05-04 15:50:00,34.23,34.3,34.2,34.23,148304.0,34.23,34.3,34.2,34.23,148304.0
2017-05-04 15:55:00,34.23,34.29,34.19,34.23,214340.0,34.23,34.29,34.19,34.23,214340.0
2017-05-05 09:30:00,34.2,34.2,33.7,33.8,92829.0,34.2,34.2,33.7,33.8,92829.0
2017-05-05 09:35:00,33.76,34.0,33.55,33.95,99381.0,33.76,34.0,33.55,33.95,99381.0
2017-05-05 09:40:00,33.96,34.19,33.89,34.19,63157.0,33.96,34.19,33.89,34.19,63157.0
2017-05-05 09:45:00,34.17,34.48,34.15,34.47,82837.0,34.17,34.48,34.15,34.47,82837.0
2017-05-05 09:50:00,34.47,34.49,34.13,34.19,93322.0,34.47,34.49,34.13,34.19,93322.0
2017-05-05 09:55:00,34.21,34.21,34.07,34.11,29359.0,34.21,34.21,34.07,34.11,29359.0
2017-05-05 10:00:00,34.11,34.24,34.07,34.16,57015.0,34.11,34.24,34.07,34.16,57015.0
2017-05-05 10:05:00,34.12,34.15,33.97,34.12,42215.0,34.12,34.15,33.97,34.12,42215.0
2017-05-05 10:10:00,34.15,34.41,34.13,34.38,66543.0,34.15,34.41,34.13,34.38,66543.0
2017-05-05 10:15:00,34.38,34.42,34.32,34.36,42796.0,34.38,34.42,34.32,34.36,42796.0
2017-05-05 10:20:00,34.37,34.46,34.27,34.3,55082.0,34.37,34.46,34.27,34.3,55082.0
2017-05-05 10:25:00,34.29,34.33,34.25,34.27,41520.0,34.29,34.33,34.25,34.27,41520.0
2017-05-05 10:30:00,34.29,34.32,34.25,34.3,39578.0,34.29,34.32,34.25,34.3,39578.0
2017-05-05 10:35:00,34.3,34.34,34.19,34.21,35842.0,34.3,34.34,34.19,34.21,35842.0
2017-05-05 10:40:00,34.22,34.31,34.2,34.3,25044.0,34.22,34.31,34.2,34.3,25044.0
2017-05-05 10:45:00,34.3,34.35,34.27,34.31,45018.0,34.3,34.35,34.27,34.31,45018.0
2017-05-05 10:50:00,34.31,34.4,34.31,34.39,84299.0,34.31,34.4,34.31,34.39,84299.0
2017-05-05 10:55:00,34.39,34.41,34.36,34.38,64894.0,34.39,34.41,34.36,34.38,64894.0
2017-05-05 11:00:00,34.39,34.7,34.39,34.65,85470.0,34.39,34.7,34.39,34.65,85470.0
2017-05-05 11:05:00,34.64,34.79,34.64,34.76,62812.0,34.64,34.79,34.64,34.76,62812.0
2017-05-05 11:10:00,34.75,34.88,34.75,34.87,39794.0,34.75,34.88,34.75,34.87,39794.0
2017-05-05 11:15:00,34.87,34.93,34.74,34.75,91745.0,34.87,34.93,34.74,34.75,91745.0
2017-05-05 11:20:00,34.77,34.81,34.55,34.58,66533.0,34.77,34.81,34.55,34.58,66533.0
2017-05-05 11:25:00,34.58,34.66,34.49,34.5,48301.0,34.58,34.66,34.49,34.5,48301.0
2017-05-05 11:30:00,34.52,34.66,34.45,34.64,75742.0,34.52,34.66,34.45,34.64,75742.0
2017-05-05 11:35:00,34.63,34.76,34.63,34.69,31692.0,34.63,34.76,34.63,34.69,31692.0
2017-05-05 11:40:00,34.69,34.76,34.65,34.67,27351.0,34.69,34.76,34.65,34.67,27351.0
2017-05-05 11:45:00,34.69,34.71,34.53,34.58,61164.0,34.69,34.71,34.53,34.58,61164.0
2017-05-05 11:50:00,34.57,34.61,34.52,34.56,25259.0,34.57,34.61,34.52,34.56,25259.0
2017-05-05 11:55:00,34.56,34.58,34.5,34.54,19537.0,34.56,34.58,34.5,34.54,19537.0
2017-05-05 12:00:00,34.56,34.62,34.52,34.61,16786.0,34.56,34.62,34.52,34.61,16786.0
2017-05-05 12:05:00,34.6,34.65,34.55,34.56,17742.0,34.6,34.65,34.55,34.56,17742.0
2017-05-05 12:10:00,34.56,34.59,34.54,34.56,27804.0,34.56,34.59,34.54,34.56,27804.0
2017-05-05 12:15:00,34.54,34.55,34.48,34.52,22370.0,34.54,34.55,34.48,34.52,22370.0
2017-05-05 12:20:00,34.52,34.58,34.5,34.56,5761.0,34.52,34.58,34.5,34.56,5761.0
2017-05-05 12:25:00,34.55,34.59,34.5,34.53,12019.0,34.55,34.59,34.5,34.53,12019.0
2017-05-05 12:30:00,34.52,34.56,34.49,34.5,13885.0,34.52,34.56,34.49,34.5,13885.0
2017-05-05 12:35:00,34.51,34.58,34.51,34.56,14770.0,34.51,34.58,34.51,34.56,14770.0
2017-05-05 12:40:00,34.55,34.59,34.53,34.59,9544.0,34.55,34.59,34.53,34.59,9544.0
2017-05-05 12:45:00,34.58,34.61,34.57,34.59,12833.0,34.58,34.61,34.57,34.59,12833.0
2017-05-05 12:50:00,34.58,34.61,34.57,34.6,14214.0,34.58,34.61,34.57,34.6,14214.0
2017-05-05 12:55:00,34.59,34.67,34.58,34.66,26694.0,34.59,34.67,34.58,34.66,26694.0
2017-05-05 13:00:00,34.66,34.67,34.6,34.64,116498.0,34.66,34.67,34.6,34.64,116498.0
2017-05-05 13:05:00,34.64,34.68,34.63,34.65,49162.0,34.64,34.68,34.63,34.65,49162.0
2017-05-05 13:10:00,34.65,34.65,34.58,34.6,131858.0,34.65,34.65,34.58,34.6,131858.0
2017-05-05 13:15:00,34.59,34.59,34.41,34.47,45574.0,34.59,34.59,34.41,34.47,45574.0
2017-05-05 13:20:00,34.47,34.53,34.29,34.51,65460.0,34.47,34.53,34.29,34.51,65460.0
2017-05-05 13:25:00,34.53,34.54,34.37,34.37,29555.0,34.53,34.54,34.37,34.37,29555.0
2017-05-05 13:30:00,34.38,34.43,34.31,34.35,46856.0,34.38,34.43,34.31,34.35,46856.0
2017-05-05 13:35:00,34.34,34.37,34.3,34.3,17397.0,34.34,34.37,34.3,34.3,17397.0
2017-05-05 13:40:00,34.31,34.34,34.28,34.28,14578.0,34.31,34.34,34.28,34.28,14578.0
2017-05-05 13:45:00,34.28,34.35,34.26,34.32,25851.0,34.28,34.35,34.26,34.32,25851.0
2017-05-05 13:50:00,34.32,34.4,34.32,34.38,17280.0,34.32,34.4,34.32,34.38,17280.0
2017-05-05 13:55:00,34.38,34.45,34.36,34.44,29997.0,34.38,34.45,34.36,34.44,29997.0
2017-05-05 14:00:00,34.42,34.55,34.42,34.51,18820.0,34.42,34.55,34.42,34.51,18820.0
2017-05-05 14:05:00,34.52,34.52,34.44,34.52,21502.0,34.52,34.52,34.44,34.52,21502.0
2017-05-05 14:10:00,34.53,34.58,34.52,34.55,21949.0,34.53,34.58,34.52,34.55,21949.0
2017-05-05 14:15:00,34.57,34.6,34.57,34.59,22538.0,34.57,34.6,34.57,34.59,22538.0
2017-05-05 14:20:00,34.58,34.59,34.52,34.53,18411.0,34.58,34.59,34.52,34.53,18411.0
2017-05-05 14:25:00,34.52,34.61,34.52,34.59,32181.0,34.52,34.61,34.52,34.59,32181.0
2017-05-05 14:30:00,34.58,34.61,34.51,34.54,19568.0,34.58,34.61,34.51,34.54,19568.0
2017-05-05 14:35:00,34.53,34.61,34.49,34.52,57183.0,34.53,34.61,34.49,34.52,57183.0
2017-05-05 14:40:00,34.52,34.54,34.43,34.53,87341.0,34.52,34.54,34.43,34.53,87341.0
2017-05-05 14:45:00,34.54,34.62,34.52,34.58,46884.0,34.54,34.62,34.52,34.58,46884.0
2017-05-05 14:50:00,34.57,34.61,34.55,34.58,21495.0,34.57,34.61,34.55,34.58,21495.0
2017-05-05 14:55:00,34.59,34.6,34.51,34.51,18376.0,34.59,34.6,34.51,34.51,18376.0
2017-05-05 15:00:00,34.52,34.61,34.52,34.59,47014.0,34.52,34.61,34.52,34.59,47014.0
2017-05-05 15:05:00,34.59,34.61,34.56,34.58,44331.0,34.59,34.61,34.56,34.58,44331.0
2017-05-05 15:10:00,34.6,34.62,34.55,34.58,31667.0,34.6,34.62,34.55,34.58,31667.0
2017-05-05 15:15:00,34.58,34.67,34.57,34.62,41694.0,34.58,34.67,34.57,34.62,41694.0
2017-05-05 15:20:00,34.63,34.63,34.56,34.57,38089.0,34.63,34.63,34.56,34.57,38089.0
2017-05-05 15:25:00,34.58,34.65,34.56,34.62,24685.0,34.58,34.65,34.56,34.62,24685.0
2017-05-05 15:30:00,34.61,34.65,34.6,34.64,36735.0,34.61,34.65,34.6,34.64,36735.0
2017-05-05 15:35:00,34.65,34.65,34.61,34.65,56275.0,34.65,34.65,34.61,34.65,56275.0
2017-05-05 15:40:00,34.65,34.66,34.57,34.58,53824.0,34.65,34.66,34.57,34.58,53824.0
2017-05-05 15:45:00,34.58,34.65,34.58,34.59,122250.0,34.58,34.65,34.58,34.59,122250.0
2017-05-05 15:50:00,34.59,34.6,34.49,34.52,215578.0,34.59,34.6,34.49,34.52,215578.0
2017-05-05 15:55:00,34.53,34.57,34.47,34.55,158600.0,34.53,34.57,34.47,34.55,158600.0
2017-05-08 09:30:00,34.54,34.6,34.29,34.31,85210.0,34.54,34.6,34.29,34.31,85210.0
2017-05-08 09:35:00,34.29,34.59,34.18,34.5,46667.0,34.29,34.59,34.18,34.5,46667.0
2017-05-08 09:40:00,34.5,34.63,34.49,34.52,41438.0,34.5,34.63,34.49,34.52,41438.0
2017-05-08 09:45:00,34.52,34.6,34.36,34.37,46826.0,34.52,34.6,34.36,34.37,46826.0
2017-05-08 09:50:00,34.36,34.43,34.2,34.25,39641.0,34.36,34.43,34.2,34.25,39641.0
2017-05-08 09:55:00,34.26,34.43,34.25,34.42,24150.0,34.26,34.43,34.25,34.42,24150.0
2017-05-08 10:00:00,34.42,34.56,34.39,34.52,24860.0,34.42,34.56,34.39,34.52,24860.0
2017-05-08 10:05:00,34.5,34.58,34.45,34.48,37989.0,34.5,34.58,34.45,34.48,37989.0
2017-05-08 10:10:00,34.5,34.56,34.47,34.54,39620.0,34.5,34.56,34.47,34.54,39620.0
2017-05-08 10:15:00,34.55,34.69,34.51,34.61,41822.0,34.55,34.69,34.51,34.61,41822.0
2017-05-08 10:20:00,34.61,34.7,34.55,34.58,41943.0,34.61,34.7,34.55,34.58,41943.0
2017-05-08 10:25:00,34.57,34.58,34.47,34.55,35650.0,34.57,34.58,34.47,34.55,35650.0
2017-05-08 10:30:00,34.56,34.62,34.5,34.6,34895.0,34.56,34.62,34.5,34.6,34895.0
2017-05-08 10:35:00,34.6,34.61,34.48,34.55,53026.0,34.6,34.61,34.48,34.55,53026.0
2017-05-08 10:40:00,34.56,34.73,34.52,34.72,19641.0,34.56,34.73,34.52,34.72,19641.0
2017-05-08 10:45:00,34.72,34.77,34.7,34.77,26808.0,34.72,34.77,34.7,34.77,26808.0
2017-05-08 10:50:00,34.78,34.78,34.64,34.69,63645.0,34.78,34.78,34.64,34.69,63645.0
2017-05-08 10:55:00,34.69,34.69,34.64,34.66,18710.0,34.69,34.69,34.64,34.66,18710.0
2017-05-08 11:00:00,34.66,34.71,34.6,34.61,69886.0,34.66,34.71,34.6,34.61,69886.0
2017-05-08 11:05:00,34.61,34.68,34.55,34.55,27989.0,34.61,34.68,34.55,34.55,27989.0
2017-05-08 11:10:00,34.54,34.54,34.43,34.44,40253.0,34.54,34.54,34.43,34.44,40253.0
2017-05-08 11:15:00,34.45,34.51,34.44,34.48,21126.0,34.45,34.51,34.44,34.48,21126.0
2017-05-08 11:20:00,34.48,34.52,34.46,34.52,25426.0,34.48,34.52,34.46,34.52,25426.0
2017-05-08 11:25:00,34.53,34.57,34.49,34.51,37686.0,34.53,34.57,34.49,34.51,37686.0
2017-05-08 11:30:00,34.51,34.64,34.51,34.63,19031.0,34.51,34.64,34.51,34.63,19031.0
2017-05-08 11:35:00,34.62,34.74,34.62,34.73,30320.0,34.62,34.74,34.62,34.73,30320.0
2017-05-08 11:40:00,34.74,34.79,34.69,34.79,30811.0,34.74,34.79,34.69,34.79,30811.0
2017-05-08 11:45:00,34.79,34.95,34.78,34.95,82048.0,34.79,34.95,34.78,34.95,82048.0
2017-05-08 11:50:00,34.95,34.99,34.86,34.9,99190.0,34.95,34.99,34.86,34.9,99190.0
2017-05-08 11:55:00,34.89,34.89,34.81,34.81,21454.0,34.89,34.89,34.81,34.81,21454.0
2017-05-08 12:00:00,34.81,34.99,34.81,34.89,46075.0,34.81,34.99,34.81,34.89,46075.0
2017-05-08 12:05:00,34.89,34.93,34.88,34.91,24160.0,34.89,34.93,34.88,34.91,24160.0
2017-05-08 12:10:00,34.91,34.91,34.84,34.86,40067.0,34.91,34.91,34.84,34.86,40067.0
2017-05-08 12:15:00,34.86,34.89,34.85,34.87,19127.0,34.86,34.89,34.85,34.87,19127.0
2017-05-08 12:20:00,34.88,34.93,34.87,34.93,23778.0,34.88,34.93,34.87,34.93,23778.0
2017-05-08 12:25:00,34.93,34.96,34.92,34.95,32347.0,34.93,34.96,34.92,34.95,32347.0
2017-05-08 12:30:00,34.95,34.96,34.89,34.89,32603.0,34.95,34.96,34.89,34.89,32603.0
2017-05-08 12:35:00,34.9,34.96,34.89,34.94,15115.0,34.9,34.96,34.89,34.94,15115.0
2017-05-08 12:40:00,34.93,35.1,34.93,35.06,82402.0,34.93,35.1,34.93,35.06,82402.0
2017-05-08 12:45:00,35.07,35.14,35.06,35.12,40970.0,35.07,35.14,35.06,35.12,40970.0
2017-05-08 12:50:00,35.11,35.15,35.08,35.09,33547.0,35.11,35.15,35.08,35.09,33547.0
2017-05-08 12:55:00,35.1,35.17,35.09,35.14,24603.0,35.1,35.17,35.09,35.14,24603.0
2017-05-08 13:00:00,35.13,35.15,35.04,35.07,35015.0,35.13,35.15,35.04,35.07,35015.0
2017-05-08 13:05:00,35.06,35.09,34.99,35.0,17655.0,35.06,35.09,34.99,35.0,17655.0
2017-05-08 13:10:00,35.01,35.04,34.99,35.03,32335.0,35.01,35.04,34.99,35.03,32335.0
2017-05-08 13:15:00,35.03,35.08,35.01,35.02,17116.0,35.03,35.08,35.01,35.02,17116.0
2017-05-08 13:20:00,35.02,35.1,35.0,35.1,10361.0,35.02,35.1,35.0,35.1,10361.0
2017-05-08 13:25:00,35.1,35.13,35.09,35.13,11657.0,35.1,35.13,35.09,35.13,11657.0
2017-05-08 13:30:00,35.12,35.15,35.1,35.12,27695.0,35.12,35.15,35.1,35.12,27695.0
2017-05-08 13:35:00,35.12,35.13,35.1,35.11,14576.0,35.12,35.13,35.1,35.11,14576.0
2017-05-08 13:40:00,35.11,35.14,35.1,35.12,12153.0,35.11,35.14,35.1,35.12,12153.0
2017-05-08 13:45:00,35.14,35.15,35.12,35.15,20776.0,35.14,35.15,35.12,35.15,20776.0
2017-05-08 13:50:00,35.15,35.15,35.05,35.1,22658.0,35.15,35.15,35.05,35.1,22658.0
2017-05-08 13:55:00,35.1,35.13,35.1,35.12,13679.0,35.1,35.13,35.1,35.12,13679.0
2017-05-08 14:00:00,35.13,35.23,35.12,35.22,44728.0,35.13,35.23,35.12,35.22,44728.0
2017-05-08 14:05:00,35.22,35.3,35.21,35.26,64693.0,35.22,35.3,35.21,35.26,64693.0
2017-05-08 14:10:00,35.26,35.33,35.25,35.33,36198.0,35.26,35.33,35.25,35.33,36198.0
2017-05-08 14:15:00,35.34,35.38,35.23,35.25,55733.0,35.34,35.38,35.23,35.25,55733.0
2017-05-08 14:20:00,35.25,35.33,35.25,35.32,34505.0,35.25,35.33,35.25,35.32,34505.0
2017-05-08 14:25:00,35.34,35.35,35.27,35.27,27167.0,35.34,35.35,35.27,35.27,27167.0
2017-05-08 14:30:00,35.28,35.3,35.24,35.3,22243.0,35.28,35.3,35.24,35.3,22243.0
2017-05-08 14:35:00,35.3,35.35,35.29,35.34,22638.0,35.3,35.35,35.29,35.34,22638.0
2017-05-08 14:40:00,35.34,35.39,35.32,35.38,34751.0,35.34,35.39,35.32,35.38,34751.0
2017-05-08 14:45:00,35.38,35.42,35.35,35.38,31668.0,35.38,35.42,35.35,35.38,31668.0
2017-05-08 14:50:00,35.39,35.4,35.33,35.36,21631.0,35.39,35.4,35.33,35.36,21631.0
2017-05-08 14:55:00,35.35,35.37,35.34,35.36,29581.0,35.35,35.37,35.34,35.36,29581.0
2017-05-08 15:00:00,35.36,35.36,35.3,35.34,37151.0,35.36,35.36,35.3,35.34,37151.0
2017-05-08 15:05:00,35.34,35.36,35.27,35.29,32087.0,35.34,35.36,35.27,35.29,32087.0
2017-05-08 15:10:00,35.28,35.33,35.27,35.33,25597.0,35.28,35.33,35.27,35.33,25597.0
2017-05-08 15:15:00,35.32,35.33,35.25,35.28,34451.0,35.32,35.33,35.25,35.28,34451.0
2017-05-08 15:20:00,35.27,35.33,35.26,35.3,34384.0,35.27,35.33,35.26,35.3,34384.0
2017-05-08 15:25:00,35.31,35.32,35.21,35.22,38897.0,35.31,35.32,35.21,35.22,38897.0
2017-05-08 15:30:00,35.22,35.22,35.14,35.15,39511.0,35.22,35.22,35.14,35.15,39511.0
2017-05-08 15:35:00,35.15,35.23,35.14,35.2,53272.0,35.15,35.23,35.14,35.2,53272.0
2017-05-08 15:40:00,35.2,35.22,35.15,35.2,53824.0,35.2,35.22,35.15,35.2,53824.0
2017-05-08 15:45:00,35.2,35.21,35.15,35.19,65990.0,35.2,35.21,35.15,35.19,65990.0
2017-05-08 15:50:00,35.18,35.22,35.14,35.14,68713.0,35.18,35.22,35.14,35.14,68713.0
2017-05-08 15:55:00,35.14,35.16,35.11,35.15,127130.0,35.14,35.16,35.11,35.15,127130.0
2017-05-09 09:30:00,35.17,35.24,34.93,35.18,77029.0,35.17,35.24,34.93,35.18,77029.0
2017-05-09 09:35:00,35.19,35.27,34.96,34.97,41981.0,35.19,35.27,34.96,34.97,41981.0
2017-05-09 09:40:00,34.97,34.98,34.74,34.8,40584.0,34.97,34.98,34.74,34.8,40584.0
2017-05-09 09:45:00,34.8,34.84,34.63,34.71,45562.0,34.8,34.84,34.63,34.71,45562.0
2017-05-09 09:50:00,34.71,34.73,34.44,34.71,70966.0,34.71,34.73,34.44,34.71,70966.0
2017-05-09 09:55:00,34.7,34.86,34.69,34.83,63726.0,34.7,34.86,34.69,34.83,63726.0
2017-05-09 10:00:00,34.79,34.91,34.75,34.83,47186.0,34.79,34.91,34.75,34.83,47186.0
2017-05-09 10:05:00,34.84,34.85,34.67,34.71,32727.0,34.84,34.85,34.67,34.71,32727.0
2017-05-09 10:10:00,34.71,34.91,34.62,34.91,32674.0,34.71,34.91,34.62,34.91,32674.0
2017-05-09 10:15:00,34.91,35.08,34.91,35.07,51485.0,34.91,35.08,34.91,35.07,51485.0
2017-05-09 10:20:00,35.07,35.14,35.01,35.09,35501.0,35.07,35.14,35.01,35.09,35501.0
2017-05-09 10:25:00,35.09,35.17,35.09,35.11,39893.0,35.09,35.17,35.09,35.11,39893.0
2017-05-09 10:30:00,35.13,35.15,35.06,35.15,30210.0,35.13,35.15,35.06,35.15,30210.0
2017-05-09 10:35:00,35.14,35.27,35.13,35.24,37334.0,35.14,35.27,35.13,35.24,37334.0
2017-05-09 10:40:00,35.25,35.27,35.16,35.2,34838.0,35.25,35.27,35.16,35.2,34838.0
2017-05-09 10:45:00,35.19,35.27,35.13,35.27,20147.0,35.19,35.27,35.13,35.27,20147.0
2017-05-09 10:50:00,35.27,35.37,35.25,35.29,31902.0,35.27,35.37,35.25,35.29,31902.0
2017-05-09 10:55:00,35.27,35.37,35.27,35.28,23846.0,35.27,35.37,35.27,35.28,23846.0
2017-05-09 11:00:00,35.26,35.29,35.14,35.21,36019.0,35.26,35.29,35.14,35.21,36019.0
2017-05-09 11:05:00,35.22,35.28,35.18,35.24,33675.0,35.22,35.28,35.18,35.24,33675.0
2017-05-09 11:10:00,35.25,35.27,35.18,35.22,18545.0,35.25,35.27,35.18,35.22,18545.0
2017-05-09 11:15:00,35.21,35.23,35.09,35.11,17242.0,35.21,35.23,35.09,35.11,17242.0
2017-05-09 11:20:00,35.11,35.17,35.1,35.16,17981.0,35.11,35.17,35.1,35.16,17981.0
2017-05-09 11:25:00,35.17,35.21,35.17,35.2,12030.0,35.17,35.21,35.17,35.2,12030.0
2017-05-09 11:30:00,35.21,35.21,35.16,35.19,23567.0,35.21,35.21,35.16,35.19,23567.0
2017-05-09 11:35:00,35.18,35.28,35.17,35.24,18392.0,35.18,35.28,35.17,35.24,18392.0
2017-05-09 11:40:00,35.24,35.31,35.24,35.3,16514.0,35.24,35.31,35.24,35.3,16514.0
2017-05-09 11:45:00,35.31,35.4,35.29,35.38,29903.0,35.31,35.4,35.29,35.38,29903.0
2017-05-09 11:50:00,35.36,35.4,35.31,35.39,14131.0,35.36,35.4,35.31,35.39,14131.0
2017-05-09 11:55:00,35.39,35.42,35.32,35.41,33137.0,35.39,35.42,35.32,35.41,33137.0
2017-05-09 12:00:00,35.4,35.52,35.39,35.5,37581.0,35.4,35.52,35.39,35.5,37581.0
2017-05-09 12:05:00,35.51,35.51,35.38,35.45,24845.0,35.51,35.51,35.38,35.45,24845.0
2017-05-09 12:10:00,35.45,35.48,35.39,35.4,21213.0,35.45,35.48,35.39,35.4,21213.0
2017-05-09 12:15:00,35.4,35.46,35.39,35.46,10512.0,35.4,35.46,35.39,35.46,10512.0
2017-05-09 12:20:00,35.45,35.45,35.41,35.44,19708.0,35.45,35.45,35.41,35.44,19708.0
2017-05-09 12:25:00,35.45,35.46,35.41,35.44,11764.0,35.45,35.46,35.41,35.44,11764.0
2017-05-09 12:30:00,35.45,35.52,35.45,35.52,13137.0,35.45,35.52,35.45,35.52,13137.0
2017-05-09 12:35:00,35.52,35.59,35.52,35.58,19123.0,35.52,35.59,35.52,35.58,19123.0
2017-05-09 12:40:00,35.56,35.58,35.52,35.53,15816.0,35.56,35.58,35.52,35.53,15816.0
2017-05-09 12:45:00,35.53,35.54,35.47,35.51,16126.0,35.53,35.54,35.47,35.51,16126.0
2017-05-09 12:50:00,35.51,35.52,35.47,35.49,9751.0,35.51,35.52,35.47,35.49,9751.0
2017-05-09 12:55:00,35.48,35.54,35.47,35.52,18357.0,35.48,35.54,35.47,35.52,18357.0
2017-05-09 13:00:00,35.53,35.63,35.53,35.62,30392.0,35.53,35.63,35.53,35.62,30392.0
2017-05-09 13:05:00,35.62,35.67,35.57,35.65,16090.0,35.62,35.67,35.57,35.65,16090.0
2017-05-09 13:10:00,35.65,35.67,35.56,35.6,34502.0,35.65,35.67,35.56,35.6,34502.0
2017-05-09 13:15:00,35.61,35.62,35.55,35.59,32021.0,35.61,35.62,35.55,35.59,32021.0
2017-05-09 13:20:00,35.59,35.6,35.52,35.55,20048.0,35.59,35.6,35.52,35.55,20048.0
2017-05-09 13:25:00,35.58,35.6,35.53,35.57,26729.0,35.58,35.6,35.53,35.57,26729.0
2017-05-09 13:30:00,35.56,35.63,35.55,35.55,26293.0,35.56,35.63,35.55,35.55,26293.0
2017-05-09 13:35:00,35.56,35.56,35.5,35.53,27451.0,35.56,35.56,35.5,35.53,27451.0
2017-05-09 13:40:00,35.53,35.68,35.5,35.68,44537.0,35.53,35.68,35.5,35.68,44537.0
2017-05-09 13:45:00,35.68,35.73,35.67,35.71,30529.0,35.68,35.73,35.67,35.71,30529.0
2017-05-09 13:50:00,35.72,35.79,35.7,35.77,24247.0,35.72,35.79,35.7,35.77,24247.0
2017-05-09 13:55:00,35.75,35.93,35.72,35.93,81207.0,35.75,35.93,35.72,35.93,81207.0
2017-05-09 14:00:00,35.92,35.96,35.89,35.91,34463.0,35.92,35.96,35.89,35.91,34463.0
2017-05-09 14:05:00,35.9,35.98,35.9,35.97,27150.0,35.9,35.98,35.9,35.97,27150.0
2017-05-09 14:10:00,35.98,36.04,35.97,36.03,83923.0,35.98,36.04,35.97,36.03,83923.0
2017-05-09 14:15:00,36.03,36.21,36.01,36.15,60655.0,36.03,36.21,36.01,36.15,60655.0
2017-05-09 14:20:00,36.15,36.18,36.04,36.06,43648.0,36.15,36.18,36.04,36.06,43648.0
2017-05-09 14:25:00,36.08,36.1,36.05,36.05,16074.0,36.08,36.1,36.05,36.05,16074.0
2017-05-09 14:30:00,36.04,36.06,35.98,35.98,31672.0,36.04,36.06,35.98,35.98,31672.0
2017-05-09 14:35:00,35.99,36.0,35.87,35.97,47163.0,35.99,36.0,35.87,35.97,47163.0
2017-05-09 14:40:00,35.96,36.0,35.94,35.96,32456.0,35.96,36.0,35.94,35.96,32456.0
2017-05-09 14:45:00,35.97,36.02,35.94,35.99,16951.0,35.97,36.02,35.94,35.99,16951.0
2017-05-09 14:50:00,35.99,36.11,35.99,36.09,40780.0,35.99,36.11,35.99,36.09,40780.0
2017-05-09 14:55:00,36.09,36.1,36.07,36.07,34434.0,36.09,36.1,36.07,36.07,34434.0
2017-05-09 15:00:00,36.08,36.1,36.01,36.03,36991.0,36.08,36.1,36.01,36.03,36991.0
2017-05-09 15:05:00,36.03,36.06,36.02,36.03,34240.0,36.03,36.06,36.02,36.03,34240.0
2017-05-09 15:10:00,36.04,36.07,36.03,36.05,22936.0,36.04,36.07,36.03,36.05,22936.0
2017-05-09 15:15:00,36.06,36.06,35.99,36.02,35247.0,36.06,36.06,35.99,36.02,35247.0
2017-05-09 15:20:00,36.02,36.05,35.89,35.94,45330.0,36.02,36.05,35.89,35.94,45330.0
2017-05-09 15:25:00,35.95,35.97,35.87,35.87,36973.0,35.95,35.97,35.87,35.87,36973.0
2017-05-09 15:30:00,35.88,35.88,35.78,35.8,46934.0,35.88,35.88,35.78,35.8,46934.0
2017-05-09 15:35:00,35.81,35.88,35.78,35.8,41831.0,35.81,35.88,35.78,35.8,41831.0
2017-05-09 15:40:00,35.8,35.8,35.71,35.75,53970.0,35.8,35.8,35.71,35.75,53970.0
2017-05-09 15:45:00,35.75,35.8,35.75,35.77,39319.0,35.75,35.8,35.75,35.77,39319.0
2017-05-09 15:50:00,35.77,35.8,35.73,35.76,80866.0,35.77,35.8,35.73,35.76,80866.0
2017-05-09 15:55:00,35.77,35.79,35.75,35.78,212806.0,35.77,35.79,35.75,35.78,212806.0
2017-05-10 09:30:00,35.63,35.86,35.51,35.67,69847.0,35.63,35.86,35.51,35.67,69847.0
2017-05-10 09:35:00,35.65,35.91,35.63,35.87,38120.0,35.65,35.91,35.63,35.87,38120.0
2017-05-10 09:40:00,35.82,36.02,35.82,35.93,55736.0,35.82,36.02,35.82,35.93,55736.0
2017-05-10 09:45:00,35.95,36.24,35.95,36.2,66870.0,35.95,36.24,35.95,36.2,66870.0
2017-05-10 09:50:00,36.2,36.49,36.15,36.47,66527.0,36.2,36.49,36.15,36.47,66527.0
2017-05-10 09:55:00,36.45,36.5,36.32,36.32,62587.0,36.45,36.5,36.32,36.32,62587.0
2017-05-10 10:00:00,36.33,36.56,36.33,36.46,75927.0,36.33,36.56,36.33,36.46,75927.0
2017-05-10 10:05:00,36.45,36.46,36.12,36.13,55015.0,36.45,36.46,36.12,36.13,55015.0
2017-05-10 10:10:00,36.13,36.2,36.03,36.03,50269.0,36.13,36.2,36.03,36.03,50269.0
2017-05-10 10:15:00,36.03,36.08,35.89,36.03,68218.0,36.03,36.08,35.89,36.03,68218.0
2017-05-10 10:20:00,36.03,36.07,35.88,35.98,31998.0,36.03,36.07,35.88,35.98,31998.0
2017-05-10 10:25:00,35.98,36.03,35.84,35.84,39969.0,35.98,36.03,35.84,35.84,39969.0
2017-05-10 10:30:00,35.88,36.02,35.84,35.96,33904.0,35.88,36.02,35.84,35.96,33904.0
2017-05-10 10:35:00,35.99,36.12,35.95,36.11,38386.0,35.99,36.12,35.95,36.11,38386.0
2017-05-10 10:40:00,36.11,36.15,36.03,36.15,52673.0,36.11,36.15,36.03,36.15,52673.0
2017-05-10 10:45:00,36.18,36.23,36.13,36.18,40765.0,36.18,36.23,36.13,36.18,40765.0
2017-05-10 10:50:00,36.19,36.35,36.19,36.26,35104.0,36.19,36.35,36.19,36.26,35104.0
2017-05-10 10:55:00,36.24,36.36,36.23,36.32,31722.0,36.24,36.36,36.23,36.32,31722.0
2017-05-10 11:00:00,36.3,36.36,36.06,36.11,47474.0,36.3,36.36,36.06,36.11,47474.0
2017-05-10 11:05:00,36.12,36.13,36.01,36.09,27365.0,36.12,36.13,36.01,36.09,27365.0
2017-05-10 11:10:00,36.08,36.16,36.07,36.09,17429.0,36.08,36.16,36.07,36.09,17429.0
2017-05-10 11:15:00,36.1,36.24,36.07,36.24,31867.0,36.1,36.24,36.07,36.24,31867.0
2017-05-10 11:20:00,36.24,36.31,36.23,36.3,26908.0,36.24,36.31,36.23,36.3,26908.0
2017-05-10 11:25:00,36.3,36.36,36.25,36.29,24740.0,36.3,36.36,36.25,36.29,24740.0
2017-05-10 11:30:00,36.28,36.28,36.2,36.22,22764.0,36.28,36.28,36.2,36.22,22764.0
2017-05-10 11:35:00,36.23,36.35,36.21,36.33,18301.0,36.23,36.35,36.21,36.33,18301.0
2017-05-10 11:40:00,36.31,36.35,36.19,36.33,26889.0,36.31,36.35,36.19,36.33,26889.0
2017-05-10 11:45:00,36.34,36.38,36.22,36.26,33029.0,36.34,36.38,36.22,36.26,33029.0
2017-05-10 11:50:00,36.26,36.32,36.25,36.25,14303.0,36.26,36.32,36.25,36.25,14303.0
2017-05-10 11:55:00,36.25,36.37,36.25,36.35,26709.0,36.25,36.37,36.25,36.35,26709.0
2017-05-10 12:00:00,36.33,36.47,36.33,36.45,39321.0,36.33,36.47,36.33,36.45,39321.0
2017-05-10 12:05:00,36.44,36.47,36.39,36.43,35031.0,36.44,36.47,36.39,36.43,35031.0
2017-05-10 12:10:00,36.43,36.45,36.41,36.45,22332.0,36.43,36.45,36.41,36.45,22332.0
2017-05-10 12:15:00,36.45,36.49,36.44,36.49,42986.0,36.45,36.49,36.44,36.49,42986.0
2017-05-10 12:20:00,36.48,36.49,36.43,36.45,24461.0,36.48,36.49,36.43,36.45,24461.0
2017-05-10 12:25:00,36.45,36.49,36.43,36.46,28978.0,36.45,36.49,36.43,36.46,28978.0
2017-05-10 12:30:00,36.46,36.63,36.45,36.6,73645.0,36.46,36.63,36.45,36.6,73645.0
2017-05-10 12:35:00,36.6,36.64,36.54,36.55,34782.0,36.6,36.64,36.54,36.55,34782.0
2017-05-10 12:40:00,36.55,36.59,36.47,36.51,35866.0,36.55,36.59,36.47,36.51,35866.0
2017-05-10 12:45:00,36.51,36.56,36.49,36.55,21303.0,36.51,36.56,36.49,36.55,21303.0
2017-05-10 12:50:00,36.56,36.7,36.56,36.65,49822.0,36.56,36.7,36.56,36.65,49822.0
2017-05-10 12:55:00,36.67,36.75,36.67,36.75,26441.0,36.67,36.75,36.67,36.75,26441.0
2017-05-10 13:00:00,36.74,36.82,36.7,36.82,69465.0,36.74,36.82,36.7,36.82,69465.0
2017-05-10 13:05:00,36.82,36.82,36.64,36.67,37212.0,36.82,36.82,36.64,36.67,37212.0
2017-05-10 13:10:00,36.65,36.77,36.65,36.74,24899.0,36.65,36.77,36.65,36.74,24899.0
2017-05-10 13:15:00,36.73,36.82,36.69,36.81,15922.0,36.73,36.82,36.69,36.81,15922.0
2017-05-10 13:20:00,36.81,36.81,36.73,36.8,20149.0,36.81,36.81,36.73,36.8,20149.0
2017-05-10 13:25:00,36.8,36.85,36.75,36.8,25453.0,36.8,36.85,36.75,36.8,25453.0
2017-05-10 13:30:00,36.81,36.84,36.76,36.76,25134.0,36.81,36.84,36.76,36.76,25134.0
2017-05-10 13:35:00,36.77,36.81,36.75,36.76,23184.0,36.77,36.81,36.75,36.76,23184.0
2017-05-10 13:40:00,36.77,36.79,36.68,36.77,27808.0,36.77,36.79,36.68,36.77,27808.0
2017-05-10 13:45:00,36.77,36.81,36.75,36.76,18688.0,36.77,36.81,36.75,36.76,18688.0
2017-05-10 13:50:00,36.76,36.85,36.76,36.78,26863.0,36.76,36.85,36.76,36.78,26863.0
2017-05-10 13:55:00,36.79,36.82,36.72,36.72,61524.0,36.79,36.82,36.72,36.72,61524.0
2017-05-10 14:00:00,36.74,36.83,36.7,36.72,38508.0,36.74,36.83,36.7,36.72,38508.0
2017-05-10 14:05:00,36.72,36.73,36.63,36.66,21485.0,36.72,36.73,36.63,36.66,21485.0
2017-05-10 14:10:00,36.66,36.67,36.59,36.59,21663.0,36.66,36.67,36.59,36.59,21663.0
2017-05-10 14:15:00,36.59,36.7,36.55,36.69,31582.0,36.59,36.7,36.55,36.69,31582.0
2017-05-10 14:20:00,36.69,36.7,36.65,36.67,23885.0,36.69,36.7,36.65,36.67,23885.0
2017-05-10 14:25:00,36.69,36.69,36.62,36.66,14126.0,36.69,36.69,36.62,36.66,14126.0
2017-05-10 14:30:00,36.65,36.71,36.62,36.71,30283.0,36.65,36.71,36.62,36.71,30283.0
2017-05-10 14:35:00,36.72,36.76,36.68,36.71,38567.0,36.72,36.76,36.68,36.71,38567.0
2017-05-10 14:40:00,36.7,36.8,36.69,36.79,54797.0,36.7,36.8,36.69,36.79,54797.0
2017-05-10 14:45:00,36.8,36.86,36.76,36.84,58535.0,36.8,36.86,36.76,36.84,58535.0
2017-05-10 14:50:00,36.84,36.85,36.75,36.75,53425.0,36.84,36.85,36.75,36.75,53425.0
2017-05-10 14:55:00,36.76,36.8,36.73,36.78,28499.0,36.76,36.8,36.73,36.78,28499.0
2017-05-10 15:00:00,36.79,36.79,36.74,36.75,33460.0,36.79,36.79,36.74,36.75,33460.0
2017-05-10 15:05:00,36.76,36.76,36.69,36.69,39859.0,36.76,36.76,36.69,36.69,39859.0
2017-05-10 15:10:00,36.69,36.69,36.63,36.65,41804.0,36.69,36.69,36.63,36.65,41804.0
2017-05-10 15:15:00,36.64,36.65,36.61,36.61,34139.0,36.64,36.65,36.61,36.61,34139.0
2017-05-10 15:20:00,36.61,36.64,36.57,36.58,46505.0,36.61,36.64,36.57,36.58,46505.0
2017-05-10 15:25:00,36.58,36.59,36.47,36.49,52747.0,36.58,36.59,36.47,36.49,52747.0
2017-05-10 15:30:00,36.48,36.56,36.47,36.56,44782.0,36.48,36.56,36.47,36.56,44782.0
2017-05-10 15:35:00,36.57,36.57,36.49,36.53,38462.0,36.57,36.57,36.49,36.53,38462.0
2017-05-10 15:40:00,36.54,36.59,36.52,36.58,67117.0,36.54,36.59,36.52,36.58,67117.0
2017-05-10 15:45:00,36.58,36.59,36.54,36.56,89284.0,36.58,36.59,36.54,36.56,89284.0
2017-05-10 15:50:00,36.55,36.58,36.5,36.51,120555.0,36.55,36.58,36.5,36.51,120555.0
2017-05-10 15:55:00,36.52,36.63,36.48,36.58,204126.0,36.52,36.63,36.48,36.58,204126.0
2017-05-11 09:30:00,36.43,36.88,36.33,36.78,79889.0,36.43,36.88,36.33,36.78,79889.0
2017-05-11 09:35:00,36.76,36.99,36.73,36.91,44015.0,36.76,36.99,36.73,36.91,44015.0
2017-05-11 09:40:00,36.91,37.01,36.65,36.69,63406.0,36.91,37.01,36.65,36.69,63406.0
2017-05-11 09:45:00,36.72,36.77,36.52,36.64,32682.0,36.72,36.77,36.52,36.64,32682.0
2017-05-11 09:50:00,36.61,36.62,36.35,36.44,38737.0,36.61,36.62,36.35,36.44,38737.0
2017-05-11 09:55:00,36.43,36.59,36.32,36.46,41714.0,36.43,36.59,36.32,36.46,41714.0
2017-05-11 10:00:00,36.49,36.54,36.41,36.42,24716.0,36.49,36.54,36.41,36.42,24716.0
2017-05-11 10:05:00,36.46,36.48,36.4,36.45,23868.0,36.46,36.48,36.4,36.45,23868.0
2017-05-11 10:10:00,36.44,36.49,36.23,36.27,80443.0,36.44,36.49,36.23,36.27,80443.0
2017-05-11 10:15:00,36.26,36.39,36.23,36.31,36152.0,36.26,36.39,36.23,36.31,36152.0
2017-05-11 10:20:00,36.32,36.37,36.08,36.13,52647.0,36.32,36.37,36.08,36.13,52647.0
2017-05-11 10:25:00,36.12,36.2,36.11,36.14,28734.0,36.12,36.2,36.11,36.14,28734.0
2017-05-11 10:30:00,36.14,36.28,36.07,36.25,24943.0,36.14,36.28,36.07,36.25,24943.0
2017-05-11 10:35:00,36.24,36.34,36.24,36.28,14230.0,36.24,36.34,36.24,36.28,14230.0
2017-05-11 10:40:00,36.28,36.32,36.25,36.26,13036.0,36.28,36.32,36.25,36.26,13036.0
2017-05-11 10:45:00,36.26,36.32,36.25,36.3,22396.0,36.26,36.32,36.25,36.3,22396.0
2017-05-11 10:50:00,36.29,36.29,36.21,36.23,16540.0,36.29,36.29,36.21,36.23,16540.0
2017-05-11 10:55:00,36.24,36.4,36.24,36.35,17121.0,36.24,36.4,36.24,36.35,17121.0
2017-05-11 11:00:00,36.35,36.44,36.35,36.39,32183.0,36.35,36.44,36.35,36.39,32183.0
2017-05-11 11:05:00,36.37,36.42,36.36,36.41,12357.0,36.37,36.42,36.36,36.41,12357.0
2017-05-11 11:10:00,36.4,36.44,36.31,36.31,13129.0,36.4,36.44,36.31,36.31,13129.0
2017-05-11 11:15:00,36.33,36.37,36.29,36.33,16243.0,36.33,36.37,36.29,36.33,16243.0
2017-05-11 11:20:00,36.32,36.39,36.32,36.38,15689.0,36.32,36.39,36.32,36.38,15689.0
2017-05-11 11:25:00,36.4,36.4,36.32,36.32,10307.0,36.4,36.4,36.32,36.32,10307.0
2017-05-11 11:30:00,36.34,36.4,36.31,36.31,22367.0,36.34,36.4,36.31,36.31,22367.0
2017-05-11 11:35:00,36.33,36.43,36.32,36.39,13871.0,36.33,36.43,36.32,36.39,13871.0
2017-05-11 11:40:00,36.39,36.49,36.39,36.44,13107.0,36.39,36.49,36.39,36.44,13107.0
2017-05-11 11:45:00,36.44,36.53,36.43,36.48,15865.0,36.44,36.53,36.43,36.48,15865.0
2017-05-11 11:50:00,36.5,36.53,36.48,36.5,8191.0,36.5,36.53,36.48,36.5,8191.0
2017-05-11 11:55:00,36.49,36.57,36.48,36.54,13405.0,36.49,36.57,36.48,36.54,13405.0
2017-05-11 12:00:00,36.52,36.61,36.52,36.59,37626.0,36.52,36.61,36.52,36.59,37626.0
2017-05-11 12:05:00,36.6,36.71,36.6,36.71,11952.0,36.6,36.71,36.6,36.71,11952.0
2017-05-11 12:10:00,36.72,36.72,36.67,36.69,12074.0,36.72,36.72,36.67,36.69,12074.0
2017-05-11 12:15:00,36.71,36.73,36.66,36.69,23887.0,36.71,36.73,36.66,36.69,23887.0
2017-05-11 12:20:00,36.7,36.73,36.65,36.73,33429.0,36.7,36.73,36.65,36.73,33429.0
2017-05-11 12:25:00,36.73,36.74,36.67,36.68,29108.0,36.73,36.74,36.67,36.68,29108.0
2017-05-11 12:30:00,36.69,36.74,36.68,36.73,11196.0,36.69,36.74,36.68,36.73,11196.0
2017-05-11 12:35:00,36.73,36.81,36.72,36.8,12391.0,36.73,36.81,36.72,36.8,12391.0
2017-05-11 12:40:00,36.78,36.83,36.77,36.83,21495.0,36.78,36.83,36.77,36.83,21495.0
2017-05-11 12:45:00,36.8,36.89,36.79,36.88,18677.0,36.8,36.89,36.79,36.88,18677.0
2017-05-11 12:50:00,36.87,36.95,36.85,36.89,14956.0,36.87,36.95,36.85,36.89,14956.0
2017-05-11 12:55:00,36.87,36.96,36.85,36.88,14449.0,36.87,36.96,36.85,36.88,14449.0
2017-05-11 13:00:00,36.89,36.94,36.88,36.91,35498.0,36.89,36.94,36.88,36.91,35498.0
2017-05-11 13:05:00,36.88,36.99,36.88,36.94,20904.0,36.88,36.99,36.88,36.94,20904.0
2017-05-11 13:10:00,36.94,36.97,36.9,36.94,15740.0,36.94,36.97,36.9,36.94,15740.0
2017-05-11 13:15:00,36.94,36.94,36.84,36.84,19639.0,36.94,36.94,36.84,36.84,19639.0
2017-05-11 13:20:00,36.85,36.86,36.77,36.8,26001.0,36.85,36.86,36.77,36.8,26001.0
2017-05-11 13:25:00,36.78,36.8,36.75,36.77,11831.0,36.78,36.8,36.75,36.77,11831.0
2017-05-11 13:30:00,36.76,36.78,36.73,36.76,6892.0,36.76,36.78,36.73,36.76,6892.0
2017-05-11 13:35:00,36.76,36.78,36.72,36.78,9791.0,36.76,36.78,36.72,36.78,9791.0
2017-05-11 13:40:00,36.77,36.8,36.74,36.8,12751.0,36.77,36.8,36.74,36.8,12751.0
2017-05-11 13:45:00,36.8,36.88,36.8,36.86,17798.0,36.8,36.88,36.8,36.86,17798.0
2017-05-11 13:50:00,36.87,36.93,36.85,36.93,15578.0,36.87,36.93,36.85,36.93,15578.0
2017-05-11 13:55:00,36.93,36.99,36.93,36.98,15411.0,36.93,36.99,36.93,36.98,15411.0
2017-05-11 14:00:00,36.99,37.0,36.95,36.98,24915.0,36.99,37.0,36.95,36.98,24915.0
2017-05-11 14:05:00,36.99,37.0,36.95,36.98,20876.0,36.99,37.0,36.95,36.98,20876.0
2017-05-11 14:10:00,36.97,36.97,36.89,36.96,30209.0,36.97,36.97,36.89,36.96,30209.0
2017-05-11 14:15:00,36.96,37.04,36.95,37.03,32957.0,36.96,37.04,36.95,37.03,32957.0
2017-05-11 14:20:00,37.01,37.05,36.94,36.95,23951.0,37.01,37.05,36.94,36.95,23951.0
2017-05-11 14:25:00,36.95,37.1,36.94,36.98,18549.0,36.95,37.1,36.94,36.98,18549.0
2017-05-11 14:30:00,36.97,36.99,36.95,36.96,8628.0,36.97,36.99,36.95,36.96,8628.0
2017-05-11 14:35:00,36.97,36.98,36.93,36.93,26159.0,36.97,36.98,36.93,36.93,26159.0
2017-05-11 14:40:00,36.91,36.93,36.86,36.91,18043.0,36.91,36.93,36.86,36.91,18043.0
2017-05-11 14:45:00,36.91,36.94,36.88,36.9,11049.0,36.91,36.94,36.88,36.9,11049.0
2017-05-11 14:50:00,36.88,36.89,36.81,36.82,12396.0,36.88,36.89,36.81,36.82,12396.0
2017-05-11 14:55:00,36.82,36.84,36.76,36.76,15820.0,36.82,36.84,36.76,36.76,15820.0
2017-05-11 15:00:00,36.78,36.79,36.74,36.75,15581.0,36.78,36.79,36.74,36.75,15581.0
2017-05-11 15:05:00,36.75,36.79,36.72,36.72,22156.0,36.75,36.79,36.72,36.72,22156.0
2017-05-11 15:10:00,36.73,36.73,36.66,36.72,39557.0,36.73,36.73,36.66,36.72,39557.0
2017-05-11 15:15:00,36.7,36.72,36.66,36.68,15872.0,36.7,36.72,36.66,36.68,15872.0
2017-05-11 15:20:00,36.68,36.72,36.67,36.67,11651.0,36.68,36.72,36.67,36.67,11651.0
2017-05-11 15:25:00,36.67,36.67,36.64,36.67,16249.0,36.67,36.67,36.64,36.67,16249.0
2017-05-11 15:30:00,36.68,36.72,36.65,36.66,27584.0,36.68,36.72,36.65,36.66,27584.0
2017-05-11 15:35:00,36.67,36.72,36.64,36.66,44136.0,36.67,36.72,36.64,36.66,44136.0
2017-05-11 15:40:00,36.67,36.67,36.58,36.66,51810.0,36.67,36.67,36.58,36.66,51810.0
2017-05-11 15:45:00,36.66,36.69,36.57,36.58,42034.0,36.66,36.69,36.57,36.58,42034.0
2017-05-11 15:50:00,36.59,36.63,36.55,36.6,53684.0,36.59,36.63,36.55,36.6,53684.0
2017-05-11 15:55:00,36.61,36.64,36.53,36.63,88190.0,36.61,36.64,36.53,36.63,88190.0
2017-05-12 09:30:00,36.59,36.6,36.3,36.35,31403.0,36.59,36.6,36.3,36.35,31403.0
2017-05-12 09:35:00,36.33,36.37,36.16,36.26,21949.0,36.33,36.37,36.16,36.26,21949.0
2017-05-12 09:40:00,36.24,36.29,36.11,36.26,36043.0,36.24,36.29,36.11,36.26,36043.0
2017-05-12 09:45:00,36.27,36.33,36.17,36.22,50961.0,36.27,36.33,36.17,36.22,50961.0
2017-05-12 09:50:00,36.2,36.22,36.03,36.05,46692.0,36.2,36.22,36.03,36.05,46692.0
2017-05-12 09:55:00,36.05,36.08,35.9,35.95,58311.0,36.05,36.08,35.9,35.95,58311.0
2017-05-12 10:00:00,35.94,36.0,35.75,35.77,59061.0,35.94,36.0,35.75,35.77,59061.0
2017-05-12 10:05:00,35.81,35.94,35.77,35.87,35864.0,35.81,35.94,35.77,35.87,35864.0
2017-05-12 10:10:00,35.88,35.92,35.81,35.83,22568.0,35.88,35.92,35.81,35.83,22568.0
2017-05-12 10:15:00,35.84,35.99,35.81,35.94,26106.0,35.84,35.99,35.81,35.94,26106.0
2017-05-12 10:20:00,35.95,36.08,35.9,36.08,33067.0,35.95,36.08,35.9,36.08,33067.0
2017-05-12 10:25:00,36.07,36.11,36.02,36.03,32490.0,36.07,36.11,36.02,36.03,32490.0
2017-05-12 10:30:00,36.02,36.13,36.02,36.13,19724.0,36.02,36.13,36.02,36.13,19724.0
2017-05-12 10:35:00,36.12,36.15,36.02,36.02,38703.0,36.12,36.15,36.02,36.02,38703.0
2017-05-12 10:40:00,36.04,36.05,35.95,35.97,19584.0,36.04,36.05,35.95,35.97,19584.0
2017-05-12 10:45:00,35.96,35.99,35.9,35.99,14618.0,35.96,35.99,35.9,35.99,14618.0
2017-05-12 10:50:00,35.99,35.99,35.93,35.98,7691.0,35.99,35.99,35.93,35.98,7691.0
2017-05-12 10:55:00,35.97,36.03,35.95,36.01,17394.0,35.97,36.03,35.95,36.01,17394.0
2017-05-12 11:00:00,36.01,36.12,36.01,36.12,22001.0,36.01,36.12,36.01,36.12,22001.0
2017-05-12 11:05:00,36.13,36.25,36.13,36.2,18199.0,36.13,36.25,36.13,36.2,18199.0
2017-05-12 11:10:00,36.23,36.26,36.21,36.24,9007.0,36.23,36.26,36.21,36.24,9007.0
2017-05-12 11:15:00,36.24,36.31,36.2,36.31,11760.0,36.24,36.31,36.2,36.31,11760.0
2017-05-12 11:20:00,36.29,36.35,36.29,36.34,27772.0,36.29,36.35,36.29,36.34,27772.0
2017-05-12 11:25:00,36.32,36.36,36.25,36.26,16429.0,36.32,36.36,36.25,36.26,16429.0
2017-05-12 11:30:00,36.27,36.29,36.24,36.28,6000.0,36.27,36.29,36.24,36.28,6000.0
2017-05-12 11:35:00,36.27,36.34,36.27,36.31,7208.0,36.27,36.34,36.27,36.31,7208.0
2017-05-12 11:40:00,36.32,36.32,36.21,36.25,36456.0,36.32,36.32,36.21,36.25,36456.0
2017-05-12 11:45:00,36.24,36.32,36.23,36.3,14737.0,36.24,36.32,36.23,36.3,14737.0
2017-05-12 11:50:00,36.3,36.32,36.24,36.27,20419.0,36.3,36.32,36.24,36.27,20419.0
2017-05-12 11:55:00,36.27,36.29,36.24,36.25,27950.0,36.27,36.29,36.24,36.25,27950.0
2017-05-12 12:00:00,36.25,36.28,36.21,36.23,15625.0,36.25,36.28,36.21,36.23,15625.0
2017-05-12 12:05:00,36.22,36.24,36.16,36.16,29988.0,36.22,36.24,36.16,36.16,29988.0
2017-05-12 12:10:00,36.16,36.2,36.15,36.2,15549.0,36.16,36.2,36.15,36.2,15549.0
2017-05-12 12:15:00,36.21,36.3,36.21,36.3,12500.0,36.21,36.3,36.21,36.3,12500.0
2017-05-12 12:20:00,36.31,36.34,36.3,36.34,11793.0,36.31,36.34,36.3,36.34,11793.0
2017-05-12 12:25:00,36.33,36.41,36.33,36.41,27890.0,36.33,36.41,36.33,36.41,27890.0
2017-05-12 12:30:00,36.4,36.4,36.35,36.36,16308.0,36.4,36.4,36.35,36.36,16308.0
2017-05-12 12:35:00,36.35,36.37,36.34,36.35,8386.0,36.35,36.37,36.34,36.35,8386.0
2017-05-12 12:40:00,36.36,36.36,36.32,36.34,15129.0,36.36,36.36,36.32,36.34,15129.0
2017-05-12 12:45:00,36.34,36.35,36.29,36.33,18799.0,36.34,36.35,36.29,36.33,18799.0
2017-05-12 12:50:00,36.31,36.34,36.28,36.33,5537.0,36.31,36.34,36.28,36.33,5537.0
2017-05-12 12:55:00,36.32,36.37,36.31,36.33,8741.0,36.32,36.37,36.31,36.33,8741.0
2017-05-12 13:00:00,36.35,36.4,36.34,36.39,10726.0,36.35,36.4,36.34,36.39,10726.0
2017-05-12 13:05:00,36.39,36.42,36.36,36.39,32734.0,36.39,36.42,36.36,36.39,32734.0
2017-05-12 13:10:00,36.38,36.45,36.38,36.42,10682.0,36.38,36.45,36.38,36.42,10682.0
2017-05-12 13:15:00,36.42,36.47,36.42,36.47,19398.0,36.42,36.47,36.42,36.47,19398.0
2017-05-12 13:20:00,36.47,36.49,36.44,36.49,7999.0,36.47,36.49,36.44,36.49,7999.0
2017-05-12 13:25:00,36.48,36.49,36.38,36.39,15120.0,36.48,36.49,36.38,36.39,15120.0
2017-05-12 13:30:00,36.39,36.39,36.34,36.35,24175.0,36.39,36.39,36.34,36.35,24175.0
2017-05-12 13:35:00,36.34,36.35,36.28,36.3,26681.0,36.34,36.35,36.28,36.3,26681.0
2017-05-12 13:40:00,36.29,36.41,36.29,36.36,29615.0,36.29,36.41,36.29,36.36,29615.0
2017-05-12 13:45:00,36.35,36.38,36.33,36.38,9663.0,36.35,36.38,36.33,36.38,9663.0
2017-05-12 13:50:00,36.38,36.43,36.36,36.43,12245.0,36.38,36.43,36.36,36.43,12245.0
2017-05-12 13:55:00,36.44,36.46,36.39,36.46,12004.0,36.44,36.46,36.39,36.46,12004.0
2017-05-12 14:00:00,36.46,36.5,36.45,36.46,11659.0,36.46,36.5,36.45,36.46,11659.0
2017-05-12 14:05:00,36.46,36.46,36.33,36.41,23461.0,36.46,36.46,36.33,36.41,23461.0
2017-05-12 14:10:00,36.41,36.43,36.37,36.38,10533.0,36.41,36.43,36.37,36.38,10533.0
2017-05-12 14:15:00,36.38,36.42,36.36,36.42,16188.0,36.38,36.42,36.36,36.42,16188.0
2017-05-12 14:20:00,36.42,36.47,36.36,36.39,32150.0,36.42,36.47,36.36,36.39,32150.0
2017-05-12 14:25:00,36.38,36.41,36.36,36.38,11921.0,36.38,36.41,36.36,36.38,11921.0
2017-05-12 14:30:00,36.38,36.4,36.35,36.38,13242.0,36.38,36.4,36.35,36.38,13242.0
2017-05-12 14:35:00,36.38,36.38,36.34,36.36,14145.0,36.38,36.38,36.34,36.36,14145.0
2017-05-12 14:40:00,36.35,36.38,36.35,36.36,16375.0,36.35,36.38,36.35,36.36,16375.0
2017-05-12 14:45:00,36.36,36.37,36.31,36.31,12509.0,36.36,36.37,36.31,36.31,12509.0
2017-05-12 14:50:00,36.31,36.37,36.28,36.35,19688.0,36.31,36.37,36.28,36.35,19688.0
2017-05-12 14:55:00,36.36,36.38,36.31,36.35,10400.0,36.36,36.38,36.31,36.35,10400.0
2017-05-12 15:00:00,36.35,36.37,36.3,36.37,20905.0,36.35,36.37,36.3,36.37,20905.0
2017-05-12 15:05:00,36.36,36.39,36.34,36.35,19908.0,36.36,36.39,36.34,36.35,19908.0
2017-05-12 15:10:00,36.34,36.37,36.32,36.36,24505.0,36.34,36.37,36.32,36.36,24505.0
2017-05-12 15:15:00,36.35,36.38,36.34,36.34,28849.0,36.35,36.38,36.34,36.34,28849.0
2017-05-12 15:20:00,36.35,36.38,36.34,36.38,12588.0,36.35,36.38,36.34,36.38,12588.0
2017-05-12 15:25:00,36.38,36.38,36.35,36.36,14356.0,36.38,36.38,36.35,36.36,14356.0
2017-05-12 15:30:00,36.37,36.38,36.28,36.29,21974.0,36.37,36.38,36.28,36.29,21974.0
2017-05-12 15:35:00,36.3,36.34,36.27,36.27,35422.0,36.3,36.34,36.27,36.27,35422.0
2017-05-12 15:40:00,36.28,36.37,36.28,36.35,36598.0,36.28,36.37,36.28,36.35,36598.0
2017-05-12 15:45:00,36.35,36.36,36.3,36.35,30363.0,36.35,36.36,36.3,36.35,30363.0
2017-05-12 15:50:00,36.34,36.36,36.32,36.32,64566.0,36.34,36.36,36.32,36.32,64566.0
2017-05-12 15:55:00,36.33,36.4,36.32,36.39,97335.0,36.33,36.4,36.32,36.39,97335.0
2017-05-15 09:30:00,36.55,36.9,36.34,36.85,74053.0,36.55,36.9,36.34,36.85,74053.0
2017-05-15 09:35:00,36.85,37.2,36.83,37.2,48457.0,36.85,37.2,36.83,37.2,48457.0
2017-05-15 09:40:00,37.16,37.54,37.13,37.53,90406.0,37.16,37.54,37.13,37.53,90406.0
2017-05-15 09:45:00,37.51,37.57,37.16,37.16,123126.0,37.51,37.57,37.16,37.16,123126.0
2017-05-15 09:50:00,37.2,37.45,37.19,37.36,32074.0,37.2,37.45,37.19,37.36,32074.0
2017-05-15 09:55:00,37.34,37.52,37.34,37.48,25828.0,37.34,37.52,37.34,37.48,25828.0
2017-05-15 10:00:00,37.48,37.49,37.21,37.24,32704.0,37.48,37.49,37.21,37.24,32704.0
2017-05-15 10:05:00,37.26,37.34,37.15,37.31,33729.0,37.26,37.34,37.15,37.31,33729.0
2017-05-15 10:10:00,37.31,37.53,37.29,37.49,46945.0,37.31,37.53,37.29,37.49,46945.0
2017-05-15 10:15:00,37.47,37.53,37.37,37.53,50235.0,37.47,37.53,37.37,37.53,50235.0
2017-05-15 10:20:00,37.51,37.57,37.39,37.4,43380.0,37.51,37.57,37.39,37.4,43380.0
2017-05-15 10:25:00,37.4,37.49,37.38,37.39,22330.0,37.4,37.49,37.38,37.39,22330.0
2017-05-15 10:30:00,37.41,37.5,37.35,37.49,26257.0,37.41,37.5,37.35,37.49,26257.0
2017-05-15 10:35:00,37.47,37.53,37.46,37.49,23890.0,37.47,37.53,37.46,37.49,23890.0
2017-05-15 10:40:00,37.49,37.57,37.46,37.55,24334.0,37.49,37.57,37.46,37.55,24334.0
2017-05-15 10:45:00,37.55,37.55,37.4,37.51,29897.0,37.55,37.55,37.4,37.51,29897.0
2017-05-15 10:50:00,37.51,37.6,37.45,37.56,33006.0,37.51,37.6,37.45,37.56,33006.0
2017-05-15 10:55:00,37.57,37.62,37.49,37.62,45992.0,37.57,37.62,37.49,37.62,45992.0
2017-05-15 11:00:00,37.63,37.67,37.46,37.51,34423.0,37.63,37.67,37.46,37.51,34423.0
2017-05-15 11:05:00,37.51,37.52,37.44,37.44,21974.0,37.51,37.52,37.44,37.44,21974.0
2017-05-15 11:10:00,37.43,37.45,37.37,37.44,27172.0,37.43,37.45,37.37,37.44,27172.0
2017-05-15 11:15:00,37.44,37.44,37.31,37.36,23528.0,37.44,37.44,37.31,37.36,23528.0
2017-05-15 11:20:00,37.37,37.39,37.23,37.26,35778.0,37.37,37.39,37.23,37.26,35778.0
2017-05-15 11:25:00,37.26,37.31,37.22,37.31,22461.0,37.26,37.31,37.22,37.31,22461.0
2017-05-15 11:30:00,37.31,37.37,37.28,37.35,28761.0,37.31,37.37,37.28,37.35,28761.0
2017-05-15 11:35:00,37.35,37.43,37.3,37.41,26228.0,37.35,37.43,37.3,37.41,26228.0
2017-05-15 11:40:00,37.41,37.45,37.37,37.39,17941.0,37.41,37.45,37.37,37.39,17941.0
2017-05-15 11:45:00,37.39,37.48,37.39,37.48,28201.0,37.39,37.48,37.39,37.48,28201.0
2017-05-15 11:50:00,37.47,37.49,37.4,37.42,19745.0,37.47,37.49,37.4,37.42,19745.0
2017-05-15 11:55:00,37.43,37.51,37.41,37.49,22790.0,37.43,37.51,37.41,37.49,22790.0
2017-05-15 12:00:00,37.51,37.52,37.44,37.46,13929.0,37.51,37.52,37.44,37.46,13929.0
2017-05-15 12:05:00,37.43,37.51,37.41,37.51,8366.0,37.43,37.51,37.41,37.51,8366.0
2017-05-15 12:10:00,37.5,37.51,37.41,37.42,12895.0,37.5,37.51,37.41,37.42,12895.0
2017-05-15 12:15:00,37.43,37.47,37.39,37.43,13190.0,37.43,37.47,37.39,37.43,13190.0
2017-05-15 12:20:00,37.44,37.52,37.43,37.46,16484.0,37.44,37.52,37.43,37.46,16484.0
2017-05-15 12:25:00,37.47,37.49,37.43,37.47,12225.0,37.47,37.49,37.43,37.47,12225.0
2017-05-15 12:30:00,37.47,37.5,37.45,37.49,6988.0,37.47,37.5,37.45,37.49,6988.0
2017-05-15 12:35:00,37.5,37.52,37.49,37.51,13930.0,37.5,37.52,37.49,37.51,13930.0
2017-05-15 12:40:00,37.51,37.53,37.47,37.49,16476.0,37.51,37.53,37.47,37.49,16476.0
2017-05-15 12:45:00,37.49,37.52,37.41,37.43,23930.0,37.49,37.52,37.41,37.43,23930.0
2017-05-15 12:50:00,37.43,37.46,37.36,37.37,17764.0,37.43,37.46,37.36,37.37,17764.0
2017-05-15 12:55:00,37.37,37.37,37.32,37.34,21956.0,37.37,37.37,37.32,37.34,21956.0
2017-05-15 13:00:00,37.34,37.38,37.26,37.3,29304.0,37.34,37.38,37.26,37.3,29304.0
2017-05-15 13:05:00,37.3,37.34,37.3,37.32,9493.0,37.3,37.34,37.3,37.32,9493.0
2017-05-15 13:10:00,37.32,37.41,37.32,37.38,10764.0,37.32,37.41,37.32,37.38,10764.0
2017-05-15 13:15:00,37.39,37.4,37.33,37.33,13799.0,37.39,37.4,37.33,37.33,13799.0
2017-05-15 13:20:00,37.33,37.4,37.32,37.34,14984.0,37.33,37.4,37.32,37.34,14984.0
2017-05-15 13:25:00,37.34,37.37,37.34,37.34,14643.0,37.34,37.37,37.34,37.34,14643.0
2017-05-15 13:30:00,37.34,37.44,37.34,37.42,7021.0,37.34,37.44,37.34,37.42,7021.0
2017-05-15 13:35:00,37.42,37.48,37.42,37.45,12510.0,37.42,37.48,37.42,37.45,12510.0
2017-05-15 13:40:00,37.44,37.5,37.44,37.48,14976.0,37.44,37.5,37.44,37.48,14976.0
2017-05-15 13:45:00,37.48,37.53,37.47,37.49,16017.0,37.48,37.53,37.47,37.49,16017.0
2017-05-15 13:50:00,37.49,37.5,37.46,37.49,7371.0,37.49,37.5,37.46,37.49,7371.0
2017-05-15 13:55:00,37.5,37.5,37.36,37.38,22460.0,37.5,37.5,37.36,37.38,22460.0
2017-05-15 14:00:00,37.38,37.38,37.32,37.32,22469.0,37.38,37.38,37.32,37.32,22469.0
2017-05-15 14:05:00,37.33,37.37,37.32,37.34,5540.0,37.33,37.37,37.32,37.34,5540.0
2017-05-15 14:10:00,37.34,37.36,37.32,37.34,8902.0,37.34,37.36,37.32,37.34,8902.0
2017-05-15 14:15:00,37.33,37.4,37.32,37.34,15889.0,37.33,37.4,37.32,37.34,15889.0
2017-05-15 14:20:00,37.34,37.35,37.26,37.26,17795.0,37.34,37.35,37.26,37.26,17795.0
2017-05-15 14:25:00,37.26,37.27,37.15,37.15,33896.0,37.26,37.27,37.15,37.15,33896.0
2017-05-15 14:30:00,37.15,37.23,37.15,37.2,19877.0,37.15,37.23,37.15,37.2,19877.0
2017-05-15 14:35:00,37.19,37.2,37.16,37.18,10886.0,37.19,37.2,37.16,37.18,10886.0
2017-05-15 14:40:00,37.18,37.2,37.17,37.17,7826.0,37.18,37.2,37.17,37.17,7826.0
2017-05-15 14:45:00,37.17,37.22,37.16,37.17,12549.0,37.17,37.22,37.16,37.17,12549.0
2017-05-15 14:50:00,37.18,37.2,37.12,37.14,15046.0,37.18,37.2,37.12,37.14,15046.0
2017-05-15 14:55:00,37.15,37.17,37.13,37.15,18828.0,37.15,37.17,37.13,37.15,18828.0
2017-05-15 15:00:00,37.15,37.18,37.12,37.17,16219.0,37.15,37.18,37.12,37.17,16219.0
2017-05-15 15:05:00,37.18,37.23,37.17,37.23,17481.0,37.18,37.23,37.17,37.23,17481.0
2017-05-15 15:10:00,37.23,37.25,37.2,37.2,13768.0,37.23,37.25,37.2,37.2,13768.0
2017-05-15 15:15:00,37.21,37.22,37.15,37.16,16082.0,37.21,37.22,37.15,37.16,16082.0
2017-05-15 15:20:00,37.17,37.21,37.14,37.2,25227.0,37.17,37.21,37.14,37.2,25227.0
2017-05-15 15:25:00,37.19,37.2,37.17,37.2,16057.0,37.19,37.2,37.17,37.2,16057.0
2017-05-15 15:30:00,37.19,37.22,37.15,37.2,28368.0,37.19,37.22,37.15,37.2,28368.0
2017-05-15 15:35:00,37.21,37.24,37.08,37.09,38380.0,37.21,37.24,37.08,37.09,38380.0
2017-05-15 15:40:00,37.1,37.1,37.06,37.1,35430.0,37.1,37.1,37.06,37.1,35430.0
2017-05-15 15:45:00,37.09,37.18,37.09,37.15,49796.0,37.09,37.18,37.09,37.15,49796.0
2017-05-15 15:50:00,37.15,37.21,37.14,37.18,51761.0,37.15,37.21,37.14,37.18,51761.0
2017-05-15 15:55:00,37.19,37.22,37.18,37.2,113513.0,37.19,37.22,37.18,37.2,113513.0
2017-05-16 09:30:00,37.31,37.31,36.82,37.1,61786.0,37.31,37.31,36.82,37.1,61786.0
2017-05-16 09:35:00,37.02,37.03,36.79,36.84,37585.0,37.02,37.03,36.79,36.84,37585.0
2017-05-16 09:40:00,36.88,36.92,36.61,36.67,41892.0,36.88,36.92,36.61,36.67,41892.0
2017-05-16 09:45:00,36.66,36.77,36.57,36.74,36309.0,36.66,36.77,36.57,36.74,36309.0
2017-05-16 09:50:00,36.75,36.79,36.67,36.79,10670.0,36.75,36.79,36.67,36.79,10670.0
2017-05-16 09:55:00,36.79,36.84,36.74,36.75,15661.0,36.79,36.84,36.74,36.75,15661.0
2017-05-16 10:00:00,36.75,36.91,36.75,36.9,12931.0,36.75,36.91,36.75,36.9,12931.0
2017-05-16 10:05:00,36.91,37.05,36.88,37.05,28825.0,36.91,37.05,36.88,37.05,28825.0
2017-05-16 10:10:00,37.05,37.05,36.87,36.97,19628.0,37.05,37.05,36.87,36.97,19628.0
2017-05-16 10:15:00,37.0,37.1,36.96,37.08,14100.0,37.0,37.1,36.96,37.08,14100.0
2017-05-16 10:20:00,37.11,37.13,37.01,37.02,40408.0,37.11,37.13,37.01,37.02,40408.0
2017-05-16 10:25:00,37.04,37.04,36.93,36.94,31172.0,37.04,37.04,36.93,36.94,31172.0
2017-05-16 10:30:00,36.95,37.03,36.89,37.03,17403.0,36.95,37.03,36.89,37.03,17403.0
2017-05-16 10:35:00,37.0,37.07,36.96,37.05,18851.0,37.0,37.07,36.96,37.05,18851.0
2017-05-16 10:40:00,37.06,37.11,36.92,37.03,21577.0,37.06,37.11,36.92,37.03,21577.0
2017-05-16 10:45:00,37.0,37.03,36.94,36.98,26692.0,37.0,37.03,36.94,36.98,26692.0
2017-05-16 10:50:00,36.97,37.05,36.96,37.02,17400.0,36.97,37.05,36.96,37.02,17400.0
2017-05-16 10:55:00,37.02,37.04,36.9,36.94,17887.0,37.02,37.04,36.9,36.94,17887.0
2017-05-16 11:00:00,36.95,37.04,36.94,37.01,25107.0,36.95,37.04,36.94,37.01,25107.0
2017-05-16 11:05:00,37.01,37.06,36.99,37.01,32872.0,37.01,37.06,36.99,37.01,32872.0
2017-05-16 11:10:00,37.01,37.05,36.95,36.99,12128.0,37.01,37.05,36.95,36.99,12128.0
2017-05-16 11:15:00,36.98,36.99,36.93,36.96,13278.0,36.98,36.99,36.93,36.96,13278.0
2017-05-16 11:20:00,36.97,37.04,36.96,37.01,23100.0,36.97,37.04,36.96,37.01,23100.0
2017-05-16 11:25:00,37.0,37.05,36.98,37.05,10490.0,37.0,37.05,36.98,37.05,10490.0
2017-05-16 11:30:00,37.04,37.06,36.88,36.9,17736.0,37.04,37.06,36.88,36.9,17736.0
2017-05-16 11:35:00,36.9,36.92,36.85,36.89,17140.0,36.9,36.92,36.85,36.89,17140.0
2017-05-16 11:40:00,36.89,36.93,36.87,36.9,9277.0,36.89,36.93,36.87,36.9,9277.0
2017-05-16 11:45:00,36.89,36.97,36.88,36.97,15346.0,36.89,36.97,36.88,36.97,15346.0
2017-05-16 11:50:00,36.99,36.99,36.85,36.91,41083.0,36.99,36.99,36.85,36.91,41083.0
2017-05-16 11:55:00,36.91,36.93,36.86,36.88,9567.0,36.91,36.93,36.86,36.88,9567.0
2017-05-16 12:00:00,36.89,36.92,36.89,36.9,10778.0,36.89,36.92,36.89,36.9,10778.0
2017-05-16 12:05:00,36.9,36.92,36.87,36.87,7020.0,36.9,36.92,36.87,36.87,7020.0
2017-05-16 12:10:00,36.88,36.9,36.81,36.87,11372.0,36.88,36.9,36.81,36.87,11372.0
2017-05-16 12:15:00,36.89,36.95,36.89,36.95,7813.0,36.89,36.95,36.89,36.95,7813.0
2017-05-16 12:20:00,36.96,37.02,36.95,36.99,6702.0,36.96,37.02,36.95,36.99,6702.0
2017-05-16 12:25:00,36.99,37.02,36.97,36.99,7490.0,36.99,37.02,36.97,36.99,7490.0
2017-05-16 12:30:00,37.01,37.01,36.95,36.99,9929.0,37.01,37.01,36.95,36.99,9929.0
2017-05-16 12:35:00,36.99,37.04,36.98,37.03,8000.0,36.99,37.04,36.98,37.03,8000.0
2017-05-16 12:40:00,37.03,37.05,37.02,37.04,7464.0,37.03,37.05,37.02,37.04,7464.0
2017-05-16 12:45:00,37.03,37.05,37.0,37.04,8400.0,37.03,37.05,37.0,37.04,8400.0
2017-05-16 12:50:00,37.05,37.07,36.97,37.0,18522.0,37.05,37.07,36.97,37.0,18522.0
2017-05-16 12:55:00,36.97,36.98,36.94,36.95,5636.0,36.97,36.98,36.94,36.95,5636.0
2017-05-16 13:00:00,36.93,36.94,36.89,36.91,8072.0,36.93,36.94,36.89,36.91,8072.0
2017-05-16 13:05:00,36.9,36.91,36.86,36.86,7537.0,36.9,36.91,36.86,36.86,7537.0
2017-05-16 13:10:00,36.85,36.91,36.83,36.89,12797.0,36.85,36.91,36.83,36.89,12797.0
2017-05-16 13:15:00,36.89,36.89,36.78,36.81,11423.0,36.89,36.89,36.78,36.81,11423.0
2017-05-16 13:20:00,36.79,36.85,36.79,36.83,20142.0,36.79,36.85,36.79,36.83,20142.0
2017-05-16 13:25:00,36.83,36.83,36.79,36.8,5656.0,36.83,36.83,36.79,36.8,5656.0
2017-05-16 13:30:00,36.81,36.81,36.77,36.79,12309.0,36.81,36.81,36.77,36.79,12309.0
2017-05-16 13:35:00,36.79,36.8,36.76,36.76,10666.0,36.79,36.8,36.76,36.76,10666.0
2017-05-16 13:40:00,36.76,36.8,36.75,36.78,7450.0,36.76,36.8,36.75,36.78,7450.0
2017-05-16 13:45:00,36.79,36.81,36.76,36.76,4706.0,36.79,36.81,36.76,36.76,4706.0
2017-05-16 13:50:00,36.76,36.77,36.73,36.75,8102.0,36.76,36.77,36.73,36.75,8102.0
2017-05-16 13:55:00,36.73,36.73,36.65,36.72,19027.0,36.73,36.73,36.65,36.72,19027.0
2017-05-16 14:00:00,36.73,36.75,36.66,36.67,21028.0,36.73,36.75,36.66,36.67,21028.0
2017-05-16 14:05:00,36.67,36.68,36.61,36.63,14519.0,36.67,36.68,36.61,36.63,14519.0
2017-05-16 14:10:00,36.61,36.69,36.61,36.67,13293.0,36.61,36.69,36.61,36.67,13293.0
2017-05-16 14:15:00,36.67,36.67,36.61,36.61,9352.0,36.67,36.67,36.61,36.61,9352.0
2017-05-16 14:20:00,36.61,36.65,36.61,36.63,15432.0,36.61,36.65,36.61,36.63,15432.0
2017-05-16 14:25:00,36.64,36.7,36.62,36.69,15495.0,36.64,36.7,36.62,36.69,15495.0
2017-05-16 14:30:00,36.69,36.82,36.69,36.81,22211.0,36.69,36.82,36.69,36.81,22211.0
2017-05-16 14:35:00,36.81,36.81,36.77,36.79,6015.0,36.81,36.81,36.77,36.79,6015.0
2017-05-16 14:40:00,36.8,36.81,36.78,36.79,11258.0,36.8,36.81,36.78,36.79,11258.0
2017-05-16 14:45:00,36.79,36.85,36.79,36.85,9585.0,36.79,36.85,36.79,36.85,9585.0
2017-05-16 14:50:00,36.85,36.88,36.82,36.83,29686.0,36.85,36.88,36.82,36.83,29686.0
2017-05-16 14:55:00,36.84,36.84,36.79,36.8,12769.0,36.84,36.84,36.79,36.8,12769.0
2017-05-16 15:00:00,36.8,36.91,36.8,36.9,21663.0,36.8,36.91,36.8,36.9,21663.0
2017-05-16 15:05:00,36.9,36.93,36.89,36.89,24489.0,36.9,36.93,36.89,36.89,24489.0
2017-05-16 15:10:00,36.89,36.9,36.82,36.83,20803.0,36.89,36.9,36.82,36.83,20803.0
2017-05-16 15:15:00,36.84,36.87,36.81,36.85,21040.0,36.84,36.87,36.81,36.85,21040.0
2017-05-16 15:20:00,36.85,36.89,36.84,36.88,12211.0,36.85,36.89,36.84,36.88,12211.0
2017-05-16 15:25:00,36.87,36.87,36.8,36.86,32841.0,36.87,36.87,36.8,36.86,32841.0
2017-05-16 15:30:00,36.86,36.89,36.84,36.87,23861.0,36.86,36.89,36.84,36.87,23861.0
2017-05-16 15:35:00,36.88,36.9,36.85,36.9,31601.0,36.88,36.9,36.85,36.9,31601.0
2017-05-16 15:40:00,36.9,36.9,36.83,36.85,46784.0,36.9,36.9,36.83,36.85,46784.0
2017-05-16 15:45:00,36.85,36.86,36.75,36.77,34783.0,36.85,36.86,36.75,36.77,34783.0
2017-05-16 15:50:00,36.76,36.79,36.71,36.73,70948.0,36.76,36.79,36.71,36.73,70948.0
2017-05-16 15:55:00,36.73,36.8,36.73,36.76,117751.0,36.73,36.8,36.73,36.76,117751.0
2017-05-17 09:30:00,36.06,36.49,35.96,36.48,107826.0,36.06,36.49,35.96,36.48,107826.0
2017-05-17 09:35:00,36.48,36.49,36.12,36.25,34912.0,36.48,36.49,36.12,36.25,34912.0
2017-05-17 09:40:00,36.27,36.33,36.12,36.18,23406.0,36.27,36.33,36.12,36.18,23406.0
2017-05-17 09:45:00,36.19,36.42,36.15,36.42,15734.0,36.19,36.42,36.15,36.42,15734.0
2017-05-17 09:50:00,36.39,36.47,36.24,36.31,47670.0,36.39,36.47,36.24,36.31,47670.0
2017-05-17 09:55:00,36.33,36.35,36.17,36.23,24537.0,36.33,36.35,36.17,36.23,24537.0
2017-05-17 10:00:00,36.21,36.33,36.21,36.33,26763.0,36.21,36.33,36.21,36.33,26763.0
2017-05-17 10:05:00,36.29,36.42,36.24,36.42,9686.0,36.29,36.42,36.24,36.42,9686.0
2017-05-17 10:10:00,36.43,36.43,36.29,36.3,23490.0,36.43,36.43,36.29,36.3,23490.0
2017-05-17 10:15:00,36.31,36.34,36.19,36.21,22549.0,36.31,36.34,36.19,36.21,22549.0
2017-05-17 10:20:00,36.2,36.25,36.15,36.24,18509.0,36.2,36.25,36.15,36.24,18509.0
2017-05-17 10:25:00,36.24,36.28,36.17,36.25,21585.0,36.24,36.28,36.17,36.25,21585.0
2017-05-17 10:30:00,36.28,36.39,36.27,36.39,39253.0,36.28,36.39,36.27,36.39,39253.0
2017-05-17 10:35:00,36.39,36.39,36.25,36.36,23315.0,36.39,36.39,36.25,36.36,23315.0
2017-05-17 10:40:00,36.35,36.36,36.24,36.29,15961.0,36.35,36.36,36.24,36.29,15961.0
2017-05-17 10:45:00,36.29,36.33,36.14,36.14,34827.0,36.29,36.33,36.14,36.14,34827.0
2017-05-17 10:50:00,36.16,36.26,36.11,36.13,128618.0,36.16,36.26,36.11,36.13,128618.0
2017-05-17 10:55:00,36.14,36.16,35.96,36.02,58706.0,36.14,36.16,35.96,36.02,58706.0
2017-05-17 11:00:00,36.04,36.06,35.82,35.82,36295.0,36.04,36.06,35.82,35.82,36295.0
2017-05-17 11:05:00,35.82,35.92,35.8,35.88,19844.0,35.82,35.92,35.8,35.88,19844.0
2017-05-17 11:10:00,35.86,35.98,35.86,35.94,28585.0,35.86,35.98,35.86,35.94,28585.0
2017-05-17 11:15:00,35.94,35.94,35.82,35.86,24943.0,35.94,35.94,35.82,35.86,24943.0
2017-05-17 11:20:00,35.85,35.87,35.82,35.85,27474.0,35.85,35.87,35.82,35.85,27474.0
2017-05-17 11:25:00,35.85,35.87,35.81,35.81,24002.0,35.85,35.87,35.81,35.81,24002.0
2017-05-17 11:30:00,35.82,35.84,35.8,35.82,29708.0,35.82,35.84,35.8,35.82,29708.0
2017-05-17 11:35:00,35.82,35.83,35.68,35.81,54103.0,35.82,35.83,35.68,35.81,54103.0
2017-05-17 11:40:00,35.83,35.99,35.83,35.98,28621.0,35.83,35.99,35.83,35.98,28621.0
2017-05-17 11:45:00,35.99,36.03,35.94,35.96,20263.0,35.99,36.03,35.94,35.96,20263.0
2017-05-17 11:50:00,35.97,36.01,35.86,35.88,15056.0,35.97,36.01,35.86,35.88,15056.0
2017-05-17 11:55:00,35.87,35.98,35.86,35.94,13349.0,35.87,35.98,35.86,35.94,13349.0
2017-05-17 12:00:00,35.95,35.96,35.88,35.89,9971.0,35.95,35.96,35.88,35.89,9971.0
2017-05-17 12:05:00,35.89,35.92,35.88,35.9,9899.0,35.89,35.92,35.88,35.9,9899.0
2017-05-17 12:10:00,35.9,35.9,35.82,35.83,17363.0,35.9,35.9,35.82,35.83,17363.0
2017-05-17 12:15:00,35.83,35.83,35.72,35.75,38808.0,35.83,35.83,35.72,35.75,38808.0
2017-05-17 12:20:00,35.75,35.83,35.74,35.81,32225.0,35.75,35.83,35.74,35.81,32225.0
2017-05-17 12:25:00,35.82,35.85,35.81,35.82,17043.0,35.82,35.85,35.81,35.82,17043.0
2017-05-17 12:30:00,35.81,35.88,35.81,35.88,9745.0,35.81,35.88,35.81,35.88,9745.0
2017-05-17 12:35:00,35.89,35.91,35.87,35.87,10177.0,35.89,35.91,35.87,35.87,10177.0
2017-05-17 12:40:00,35.87,35.87,35.82,35.84,11107.0,35.87,35.87,35.82,35.84,11107.0
2017-05-17 12:45:00,35.85,35.89,35.82,35.86,13462.0,35.85,35.89,35.82,35.86,13462.0
2017-05-17 12:50:00,35.86,35.9,35.86,35.89,5986.0,35.86,35.9,35.86,35.89,5986.0
2017-05-17 12:55:00,35.9,35.91,35.87,35.9,13338.0,35.9,35.91,35.87,35.9,13338.0
2017-05-17 13:00:00,35.91,35.94,35.89,35.91,13740.0,35.91,35.94,35.89,35.91,13740.0
2017-05-17 13:05:00,35.92,35.96,35.9,35.94,12984.0,35.92,35.96,35.9,35.94,12984.0
2017-05-17 13:10:00,35.92,35.96,35.92,35.93,11568.0,35.92,35.96,35.92,35.93,11568.0
2017-05-17 13:15:00,35.95,35.96,35.9,35.9,12571.0,35.95,35.96,35.9,35.9,12571.0
2017-05-17 13:20:00,35.88,35.88,35.8,35.83,11410.0,35.88,35.88,35.8,35.83,11410.0
2017-05-17 13:25:00,35.82,35.85,35.81,35.82,4764.0,35.82,35.85,35.81,35.82,4764.0
2017-05-17 13:30:00,35.83,35.86,35.81,35.84,6268.0,35.83,35.86,35.81,35.84,6268.0
2017-05-17 13:35:00,35.81,35.84,35.8,35.83,8251.0,35.81,35.84,35.8,35.83,8251.0
2017-05-17 13:40:00,35.83,35.83,35.75,35.75,9457.0,35.83,35.83,35.75,35.75,9457.0
2017-05-17 13:45:00,35.77,35.8,35.74,35.76,6815.0,35.77,35.8,35.74,35.76,6815.0
2017-05-17 13:50:00,35.76,35.78,35.67,35.67,12108.0,35.76,35.78,35.67,35.67,12108.0
2017-05-17 13:55:00,35.7,35.71,35.65,35.65,30056.0,35.7,35.71,35.65,35.65,30056.0
2017-05-17 14:00:00,35.66,35.75,35.61,35.71,21151.0,35.66,35.75,35.61,35.71,21151.0
2017-05-17 14:05:00,35.73,35.73,35.61,35.62,34850.0,35.73,35.73,35.61,35.62,34850.0
2017-05-17 14:10:00,35.63,35.63,35.56,35.57,28966.0,35.63,35.63,35.56,35.57,28966.0
2017-05-17 14:15:00,35.57,35.57,35.41,35.46,48675.0,35.57,35.57,35.41,35.46,48675.0
2017-05-17 14:20:00,35.45,35.51,35.33,35.35,36740.0,35.45,35.51,35.33,35.35,36740.0
2017-05-17 14:25:00,35.37,35.42,35.29,35.29,18168.0,35.37,35.42,35.29,35.29,18168.0
2017-05-17 14:30:00,35.3,35.36,35.27,35.28,27919.0,35.3,35.36,35.27,35.28,27919.0
2017-05-17 14:35:00,35.26,35.3,35.23,35.24,35726.0,35.26,35.3,35.23,35.24,35726.0
2017-05-17 14:40:00,35.23,35.24,35.15,35.2,33892.0,35.23,35.24,35.15,35.2,33892.0
2017-05-17 14:45:00,35.21,35.22,35.02,35.03,78023.0,35.21,35.22,35.02,35.03,78023.0
2017-05-17 14:50:00,35.04,35.12,35.01,35.12,55508.0,35.04,35.12,35.01,35.12,55508.0
2017-05-17 14:55:00,35.12,35.2,35.11,35.19,32129.0,35.12,35.2,35.11,35.19,32129.0
2017-05-17 15:00:00,35.19,35.21,35.18,35.19,28259.0,35.19,35.21,35.18,35.19,28259.0
2017-05-17 15:05:00,35.2,35.22,35.15,35.16,28132.0,35.2,35.22,35.15,35.16,28132.0
2017-05-17 15:10:00,35.16,35.22,35.15,35.18,37393.0,35.16,35.22,35.15,35.18,37393.0
2017-05-17 15:15:00,35.18,35.23,35.17,35.2,59383.0,35.18,35.23,35.17,35.2,59383.0
2017-05-17 15:20:00,35.2,35.27,35.17,35.26,38206.0,35.2,35.27,35.17,35.26,38206.0
2017-05-17 15:25:00,35.26,35.37,35.25,35.37,52229.0,35.26,35.37,35.25,35.37,52229.0
2017-05-17 15:30:00,35.36,35.41,35.35,35.36,54649.0,35.36,35.41,35.35,35.36,54649.0
2017-05-17 15:35:00,35.36,35.45,35.34,35.36,53493.0,35.36,35.45,35.34,35.36,53493.0
2017-05-17 15:40:00,35.35,35.37,35.31,35.34,97686.0,35.35,35.37,35.31,35.34,97686.0
2017-05-17 15:45:00,35.34,35.38,35.22,35.26,78823.0,35.34,35.38,35.22,35.26,78823.0
2017-05-17 15:50:00,35.26,35.26,35.11,35.13,126861.0,35.26,35.26,35.11,35.13,126861.0
2017-05-17 15:55:00,35.14,35.15,34.95,34.98,388711.0,35.14,35.15,34.95,34.98,388711.0
2017-05-18 09:30:00,34.58,34.58,33.7,34.17,199644.0,34.58,34.58,33.7,34.17,199644.0
2017-05-18 09:35:00,34.21,34.38,34.06,34.06,85831.0,34.21,34.38,34.06,34.06,85831.0
2017-05-18 09:40:00,34.07,34.07,33.62,33.83,144636.0,34.07,34.07,33.62,33.83,144636.0
2017-05-18 09:45:00,33.83,33.83,33.27,33.42,218716.0,33.83,33.83,33.27,33.42,218716.0
2017-05-18 09:50:00,33.44,33.74,33.36,33.55,111812.0,33.44,33.74,33.36,33.55,111812.0
2017-05-18 09:55:00,33.57,33.62,33.31,33.31,74830.0,33.57,33.62,33.31,33.31,74830.0
2017-05-18 10:00:00,33.31,33.53,33.31,33.48,69835.0,33.31,33.53,33.31,33.48,69835.0
2017-05-18 10:05:00,33.47,33.73,33.46,33.66,51559.0,33.47,33.73,33.46,33.66,51559.0
2017-05-18 10:10:00,33.68,33.94,33.63,33.94,53705.0,33.68,33.94,33.63,33.94,53705.0
2017-05-18 10:15:00,33.93,33.95,33.63,33.66,88319.0,33.93,33.95,33.63,33.66,88319.0
2017-05-18 10:20:00,33.66,33.74,33.47,33.5,66872.0,33.66,33.74,33.47,33.5,66872.0
2017-05-18 10:25:00,33.51,33.68,33.41,33.57,75959.0,33.51,33.68,33.41,33.57,75959.0
2017-05-18 10:30:00,33.57,33.67,33.47,33.56,66384.0,33.57,33.67,33.47,33.56,66384.0
2017-05-18 10:35:00,33.55,33.58,33.44,33.47,75113.0,33.55,33.58,33.44,33.47,75113.0
2017-05-18 10:40:00,33.46,33.47,33.37,33.38,53401.0,33.46,33.47,33.37,33.38,53401.0
2017-05-18 10:45:00,33.39,33.52,33.35,33.48,51548.0,33.39,33.52,33.35,33.48,51548.0
2017-05-18 10:50:00,33.48,33.55,33.41,33.55,44624.0,33.48,33.55,33.41,33.55,44624.0
2017-05-18 10:55:00,33.52,33.54,33.45,33.48,29216.0,33.52,33.54,33.45,33.48,29216.0
2017-05-18 11:00:00,33.48,33.61,33.47,33.57,38940.0,33.48,33.61,33.47,33.57,38940.0
2017-05-18 11:05:00,33.57,33.62,33.49,33.52,46817.0,33.57,33.62,33.49,33.52,46817.0
2017-05-18 11:10:00,33.51,33.54,33.41,33.43,46146.0,33.51,33.54,33.41,33.43,46146.0
2017-05-18 11:15:00,33.44,33.53,33.43,33.51,59067.0,33.44,33.53,33.43,33.51,59067.0
2017-05-18 11:20:00,33.51,33.53,33.45,33.47,39121.0,33.51,33.53,33.45,33.47,39121.0
2017-05-18 11:25:00,33.46,33.5,33.41,33.47,53532.0,33.46,33.5,33.41,33.47,53532.0
2017-05-18 11:30:00,33.48,33.62,33.48,33.62,44171.0,33.48,33.62,33.48,33.62,44171.0
2017-05-18 11:35:00,33.62,33.62,33.42,33.42,42370.0,33.62,33.62,33.42,33.42,42370.0
2017-05-18 11:40:00,33.42,33.48,33.32,33.33,41100.0,33.42,33.48,33.32,33.33,41100.0
2017-05-18 11:45:00,33.31,33.42,33.31,33.4,36761.0,33.31,33.42,33.31,33.4,36761.0
2017-05-18 11:50:00,33.41,33.5,33.4,33.45,26646.0,33.41,33.5,33.4,33.45,26646.0
2017-05-18 11:55:00,33.44,33.48,33.37,33.45,35314.0,33.44,33.48,33.37,33.45,35314.0
2017-05-18 12:00:00,33.47,33.52,33.43,33.46,68110.0,33.47,33.52,33.43,33.46,68110.0
2017-05-18 12:05:00,33.45,33.59,33.45,33.58,21981.0,33.45,33.59,33.45,33.58,21981.0
2017-05-18 12:10:00,33.59,33.75,33.58,33.75,35629.0,33.59,33.75,33.58,33.75,35629.0
2017-05-18 12:15:00,33.73,33.85,33.72,33.84,64690.0,33.73,33.85,33.72,33.84,64690.0
2017-05-18 12:20:00,33.84,33.92,33.8,33.92,31240.0,33.84,33.92,33.8,33.92,31240.0
2017-05-18 12:25:00,33.93,34.07,33.93,34.07,45353.0,33.93,34.07,33.93,34.07,45353.0
2017-05-18 12:30:00,34.06,34.14,34.03,34.05,40025.0,34.06,34.14,34.03,34.05,40025.0
2017-05-18 12:35:00,34.02,34.07,33.95,34.01,34631.0,34.02,34.07,33.95,34.01,34631.0
2017-05-18 12:40:00,34.01,34.02,33.91,33.93,22020.0,34.01,34.02,33.91,33.93,22020.0
2017-05-18 12:45:00,33.93,33.98,33.9,33.95,18978.0,33.93,33.98,33.9,33.95,18978.0
2017-05-18 12:50:00,33.95,34.15,33.95,34.15,26217.0,33.95,34.15,33.95,34.15,26217.0
2017-05-18 12:55:00,34.15,34.27,34.12,34.22,52273.0,34.15,34.27,34.12,34.22,52273.0
2017-05-18 13:00:00,34.24,34.3,34.24,34.27,50392.0,34.24,34.3,34.24,34.27,50392.0
2017-05-18 13:05:00,34.28,34.42,34.28,34.33,54280.0,34.28,34.42,34.28,34.33,54280.0
2017-05-18 13:10:00,34.35,34.5,34.34,34.45,46074.0,34.35,34.5,34.34,34.45,46074.0
2017-05-18 13:15:00,34.44,34.53,34.43,34.5,39062.0,34.44,34.53,34.43,34.5,39062.0
2017-05-18 13:20:00,34.5,34.63,34.49,34.52,24464.0,34.5,34.63,34.49,34.52,24464.0
2017-05-18 13:25:00,34.52,34.58,34.44,34.48,33702.0,34.52,34.58,34.44,34.48,33702.0
2017-05-18 13:30:00,34.47,34.47,34.26,34.31,35535.0,34.47,34.47,34.26,34.31,35535.0
2017-05-18 13:35:00,34.32,34.4,34.32,34.36,16991.0,34.32,34.4,34.32,34.36,16991.0
2017-05-18 13:40:00,34.37,34.52,34.36,34.48,25841.0,34.37,34.52,34.36,34.48,25841.0
2017-05-18 13:45:00,34.48,34.52,34.3,34.31,32995.0,34.48,34.52,34.3,34.31,32995.0
2017-05-18 13:50:00,34.33,34.45,34.3,34.45,27072.0,34.33,34.45,34.3,34.45,27072.0
2017-05-18 13:55:00,34.43,34.55,34.39,34.55,25074.0,34.43,34.55,34.39,34.55,25074.0
2017-05-18 14:00:00,34.54,34.68,34.54,34.59,37606.0,34.54,34.68,34.54,34.59,37606.0
2017-05-18 14:05:00,34.6,34.69,34.58,34.69,34045.0,34.6,34.69,34.58,34.69,34045.0
2017-05-18 14:10:00,34.69,34.7,34.53,34.56,24866.0,34.69,34.7,34.53,34.56,24866.0
2017-05-18 14:15:00,34.55,34.67,34.55,34.66,28803.0,34.55,34.67,34.55,34.66,28803.0
2017-05-18 14:20:00,34.65,34.72,34.6,34.72,39441.0,34.65,34.72,34.6,34.72,39441.0
2017-05-18 14:25:00,34.72,34.82,34.67,34.68,35873.0,34.72,34.82,34.67,34.68,35873.0
2017-05-18 14:30:00,34.66,34.75,34.64,34.67,27488.0,34.66,34.75,34.64,34.67,27488.0
2017-05-18 14:35:00,34.68,34.78,34.67,34.78,31710.0,34.68,34.78,34.67,34.78,31710.0
2017-05-18 14:40:00,34.8,34.84,34.78,34.83,44465.0,34.8,34.84,34.78,34.83,44465.0
2017-05-18 14:45:00,34.82,34.86,34.77,34.81,48900.0,34.82,34.86,34.77,34.81,48900.0
2017-05-18 14:50:00,34.83,34.84,34.8,34.83,46732.0,34.83,34.84,34.8,34.83,46732.0
2017-05-18 14:55:00,34.81,34.87,34.81,34.82,38125.0,34.81,34.87,34.81,34.82,38125.0
2017-05-18 15:00:00,34.83,34.93,34.83,34.92,42604.0,34.83,34.93,34.83,34.92,42604.0
2017-05-18 15:05:00,34.92,34.99,34.92,34.98,87332.0,34.92,34.99,34.92,34.98,87332.0
2017-05-18 15:10:00,34.99,35.15,34.98,35.14,440154.0,34.99,35.15,34.98,35.14,440154.0
2017-05-18 15:15:00,35.14,35.17,35.1,35.13,44314.0,35.14,35.17,35.1,35.13,44314.0
2017-05-18 15:20:00,35.12,35.23,35.12,35.23,80887.0,35.12,35.23,35.12,35.23,80887.0
2017-05-18 15:25:00,35.23,35.31,35.21,35.3,83206.0,35.23,35.31,35.21,35.3,83206.0
2017-05-18 15:30:00,35.31,35.38,35.24,35.25,113726.0,35.31,35.38,35.24,35.25,113726.0
2017-05-18 15:35:00,35.25,35.3,35.23,35.3,115079.0,35.25,35.3,35.23,35.3,115079.0
2017-05-18 15:40:00,35.29,35.3,35.11,35.11,137485.0,35.29,35.3,35.11,35.11,137485.0
2017-05-18 15:45:00,35.11,35.16,35.03,35.07,133533.0,35.11,35.16,35.03,35.07,133533.0
2017-05-18 15:50:00,35.07,35.13,35.04,35.05,145988.0,35.07,35.13,35.04,35.05,145988.0
2017-05-18 15:55:00,35.05,35.05,34.93,34.97,184825.0,35.05,35.05,34.93,34.97,184825.0
2017-05-19 09:30:00,35.19,35.46,35.12,35.37,39312.0,35.19,35.46,35.12,35.37,39312.0
2017-05-19 09:35:00,35.37,35.83,35.32,35.72,82734.0,35.37,35.83,35.32,35.72,82734.0
2017-05-19 09:40:00,35.76,36.1,35.7,36.06,58245.0,35.76,36.1,35.7,36.06,58245.0
2017-05-19 09:45:00,36.07,36.09,35.8,35.91,48684.0,36.07,36.09,35.8,35.91,48684.0
2017-05-19 09:50:00,35.93,36.1,35.89,36.09,68495.0,35.93,36.1,35.89,36.09,68495.0
2017-05-19 09:55:00,36.09,36.23,35.98,36.17,77793.0,36.09,36.23,35.98,36.17,77793.0
2017-05-19 10:00:00,36.16,36.21,36.12,36.13,43032.0,36.16,36.21,36.12,36.13,43032.0
2017-05-19 10:05:00,36.14,36.14,35.95,36.06,45629.0,36.14,36.14,35.95,36.06,45629.0
2017-05-19 10:10:00,36.09,36.12,36.04,36.07,21602.0,36.09,36.12,36.04,36.07,21602.0
2017-05-19 10:15:00,36.07,36.1,35.98,35.98,58504.0,36.07,36.1,35.98,35.98,58504.0
2017-05-19 10:20:00,35.98,36.04,35.87,36.02,43175.0,35.98,36.04,35.87,36.02,43175.0
2017-05-19 10:25:00,36.03,36.04,35.97,36.01,36768.0,36.03,36.04,35.97,36.01,36768.0
2017-05-19 10:30:00,36.01,36.02,35.78,35.78,55131.0,36.01,36.02,35.78,35.78,55131.0
2017-05-19 10:35:00,35.78,35.84,35.72,35.83,22790.0,35.78,35.84,35.72,35.83,22790.0
2017-05-19 10:40:00,35.84,35.87,35.77,35.82,18211.0,35.84,35.87,35.77,35.82,18211.0
2017-05-19 10:45:00,35.82,35.93,35.81,35.92,27174.0,35.82,35.93,35.81,35.92,27174.0
2017-05-19 10:50:00,35.92,35.94,35.85,35.85,42550.0,35.92,35.94,35.85,35.85,42550.0
2017-05-19 10:55:00,35.86,35.87,35.75,35.76,27854.0,35.86,35.87,35.75,35.76,27854.0
2017-05-19 11:00:00,35.76,35.78,35.56,35.59,64291.0,35.76,35.78,35.56,35.59,64291.0
2017-05-19 11:05:00,35.59,35.63,35.58,35.63,17140.0,35.59,35.63,35.58,35.63,17140.0
2017-05-19 11:10:00,35.61,35.74,35.61,35.65,32020.0,35.61,35.74,35.61,35.65,32020.0
2017-05-19 11:15:00,35.64,35.64,35.51,35.57,31029.0,35.64,35.64,35.51,35.57,31029.0
2017-05-19 11:20:00,35.58,35.64,35.57,35.64,11490.0,35.58,35.64,35.57,35.64,11490.0
2017-05-19 11:25:00,35.65,35.81,35.65,35.75,32975.0,35.65,35.81,35.65,35.75,32975.0
2017-05-19 11:30:00,35.75,35.75,35.6,35.68,30619.0,35.75,35.75,35.6,35.68,30619.0
2017-05-19 11:35:00,35.7,35.75,35.68,35.75,9365.0,35.7,35.75,35.68,35.75,9365.0
2017-05-19 11:40:00,35.74,35.89,35.74,35.86,49455.0,35.74,35.89,35.74,35.86,49455.0
2017-05-19 11:45:00,35.87,35.89,35.84,35.89,27547.0,35.87,35.89,35.84,35.89,27547.0
2017-05-19 11:50:00,35.89,35.92,35.82,35.92,54067.0,35.89,35.92,35.82,35.92,54067.0
2017-05-19 11:55:00,35.91,35.98,35.91,35.97,25233.0,35.91,35.98,35.91,35.97,25233.0
2017-05-19 12:00:00,35.97,35.99,35.92,35.92,32574.0,35.97,35.99,35.92,35.92,32574.0
2017-05-19 12:05:00,35.92,35.97,35.89,35.96,13891.0,35.92,35.97,35.89,35.96,13891.0
2017-05-19 12:10:00,35.97,35.98,35.9,35.95,19898.0,35.97,35.98,35.9,35.95,19898.0
2017-05-19 12:15:00,35.94,35.99,35.89,35.9,16570.0,35.94,35.99,35.89,35.9,16570.0
2017-05-19 12:20:00,35.9,35.99,35.9,35.99,22461.0,35.9,35.99,35.9,35.99,22461.0
2017-05-19 12:25:00,35.99,36.09,35.98,36.08,39179.0,35.99,36.09,35.98,36.08,39179.0
2017-05-19 12:30:00,36.07,36.08,36.0,36.02,28602.0,36.07,36.08,36.0,36.02,28602.0
2017-05-19 12:35:00,36.04,36.08,36.02,36.04,13252.0,36.04,36.08,36.02,36.04,13252.0
2017-05-19 12:40:00,36.03,36.07,36.03,36.06,13788.0,36.03,36.07,36.03,36.06,13788.0
2017-05-19 12:45:00,36.06,36.08,36.03,36.07,18885.0,36.06,36.08,36.03,36.07,18885.0
2017-05-19 12:50:00,36.08,36.08,36.05,36.07,25042.0,36.08,36.08,36.05,36.07,25042.0
2017-05-19 12:55:00,36.06,36.08,36.02,36.05,20215.0,36.06,36.08,36.02,36.05,20215.0
2017-05-19 13:00:00,36.06,36.11,36.05,36.06,28112.0,36.06,36.11,36.05,36.06,28112.0
2017-05-19 13:05:00,36.06,36.11,36.03,36.11,13635.0,36.06,36.11,36.03,36.11,13635.0
2017-05-19 13:10:00,36.12,36.24,36.12,36.24,17273.0,36.12,36.24,36.12,36.24,17273.0
2017-05-19 13:15:00,36.25,36.47,36.24,36.46,38725.0,36.25,36.47,36.24,36.46,38725.0
2017-05-19 13:20:00,36.45,36.47,36.39,36.44,16744.0,36.45,36.47,36.39,36.44,16744.0
2017-05-19 13:25:00,36.44,36.48,36.42,36.42,49140.0,36.44,36.48,36.42,36.42,49140.0
2017-05-19 13:30:00,36.43,36.46,36.29,36.32,141515.0,36.43,36.46,36.29,36.32,141515.0
2017-05-19 13:35:00,36.31,36.38,36.27,36.28,57205.0,36.31,36.38,36.27,36.28,57205.0
2017-05-19 13:40:00,36.32,36.38,36.27,36.36,34038.0,36.32,36.38,36.27,36.36,34038.0
2017-05-19 13:45:00,36.38,36.38,36.29,36.3,15138.0,36.38,36.38,36.29,36.3,15138.0
2017-05-19 13:50:00,36.3,36.38,36.29,36.36,11979.0,36.3,36.38,36.29,36.36,11979.0
2017-05-19 13:55:00,36.36,36.36,36.32,36.34,11055.0,36.36,36.36,36.32,36.34,11055.0
2017-05-19 14:00:00,36.34,36.37,36.3,36.35,21479.0,36.34,36.37,36.3,36.35,21479.0
2017-05-19 14:05:00,36.34,36.4,36.28,36.35,31816.0,36.34,36.4,36.28,36.35,31816.0
2017-05-19 14:10:00,36.36,36.42,36.35,36.41,19658.0,36.36,36.42,36.35,36.41,19658.0
2017-05-19 14:15:00,36.42,36.48,36.41,36.45,24772.0,36.42,36.48,36.41,36.45,24772.0
2017-05-19 14:20:00,36.46,36.47,36.41,36.44,16638.0,36.46,36.47,36.41,36.44,16638.0
2017-05-19 14:25:00,36.44,36.62,36.44,36.61,108899.0,36.44,36.62,36.44,36.61,108899.0
2017-05-19 14:30:00,36.61,36.68,36.58,36.66,63159.0,36.61,36.68,36.58,36.66,63159.0
2017-05-19 14:35:00,36.66,36.68,36.5,36.51,46246.0,36.66,36.68,36.5,36.51,46246.0
2017-05-19 14:40:00,36.51,36.56,36.48,36.51,50801.0,36.51,36.56,36.48,36.51,50801.0
2017-05-19 14:45:00,36.48,36.52,36.46,36.5,21006.0,36.48,36.52,36.46,36.5,21006.0
2017-05-19 14:50:00,36.5,36.53,36.46,36.46,19965.0,36.5,36.53,36.46,36.46,19965.0
2017-05-19 14:55:00,36.47,36.47,36.36,36.42,21160.0,36.47,36.47,36.36,36.42,21160.0
2017-05-19 15:00:00,36.42,36.45,36.38,36.38,24221.0,36.42,36.45,36.38,36.38,24221.0
2017-05-19 15:05:00,36.38,36.4,36.3,36.33,18817.0,36.38,36.4,36.3,36.33,18817.0
2017-05-19 15:10:00,36.33,36.35,36.24,36.31,36970.0,36.33,36.35,36.24,36.31,36970.0
2017-05-19 15:15:00,36.31,36.38,36.3,36.34,19576.0,36.31,36.38,36.3,36.34,19576.0
2017-05-19 15:20:00,36.35,36.49,36.34,36.48,36263.0,36.35,36.49,36.34,36.48,36263.0
2017-05-19 15:25:00,36.47,36.48,36.36,36.38,34331.0,36.47,36.48,36.36,36.38,34331.0
2017-05-19 15:30:00,36.38,36.39,36.32,36.32,34005.0,36.38,36.39,36.32,36.32,34005.0
2017-05-19 15:35:00,36.32,36.44,36.31,36.44,35876.0,36.32,36.44,36.31,36.44,35876.0
2017-05-19 15:40:00,36.45,36.51,36.4,36.4,44275.0,36.45,36.51,36.4,36.4,44275.0
2017-05-19 15:45:00,36.41,36.45,36.37,36.45,47158.0,36.41,36.45,36.37,36.45,47158.0
2017-05-19 15:50:00,36.45,36.48,36.39,36.45,66825.0,36.45,36.48,36.39,36.45,66825.0
2017-05-19 15:55:00,36.45,36.45,36.31,36.33,198733.0,36.45,36.45,36.31,36.33,198733.0
2017-05-22 09:30:00,36.07,36.67,36.02,36.31,76626.0,36.07,36.67,36.02,36.31,76626.0
2017-05-22 09:35:00,36.32,36.4,36.14,36.27,22531.0,36.32,36.4,36.14,36.27,22531.0
2017-05-22 09:40:00,36.28,36.45,36.16,36.45,25094.0,36.28,36.45,36.16,36.45,25094.0
2017-05-22 09:45:00,36.47,36.6,36.38,36.43,28066.0,36.47,36.6,36.38,36.43,28066.0
2017-05-22 09:50:00,36.42,36.5,36.28,36.35,33765.0,36.42,36.5,36.28,36.35,33765.0
2017-05-22 09:55:00,36.35,36.4,36.2,36.23,32239.0,36.35,36.4,36.2,36.23,32239.0
2017-05-22 10:00:00,36.24,36.57,36.22,36.54,41751.0,36.24,36.57,36.22,36.54,41751.0
2017-05-22 10:05:00,36.54,36.59,36.4,36.41,33682.0,36.54,36.59,36.4,36.41,33682.0
2017-05-22 10:10:00,36.4,36.42,36.24,36.39,36668.0,36.4,36.42,36.24,36.39,36668.0
2017-05-22 10:15:00,36.39,36.41,36.25,36.27,25260.0,36.39,36.41,36.25,36.27,25260.0
2017-05-22 10:20:00,36.29,36.29,36.14,36.19,26373.0,36.29,36.29,36.14,36.19,26373.0
2017-05-22 10:25:00,36.19,36.24,36.08,36.11,28535.0,36.19,36.24,36.08,36.11,28535.0
2017-05-22 10:30:00,36.12,36.21,36.1,36.16,18227.0,36.12,36.21,36.1,36.16,18227.0
2017-05-22 10:35:00,36.18,36.3,36.17,36.29,20495.0,36.18,36.3,36.17,36.29,20495.0
2017-05-22 10:40:00,36.28,36.29,36.2,36.29,15214.0,36.28,36.29,36.2,36.29,15214.0
2017-05-22 10:45:00,36.29,36.3,36.11,36.11,23912.0,36.29,36.3,36.11,36.11,23912.0
2017-05-22 10:50:00,36.13,36.28,36.12,36.27,21221.0,36.13,36.28,36.12,36.27,21221.0
2017-05-22 10:55:00,36.25,36.25,36.16,36.21,31591.0,36.25,36.25,36.16,36.21,31591.0
2017-05-22 11:00:00,36.2,36.28,36.17,36.27,24207.0,36.2,36.28,36.17,36.27,24207.0
2017-05-22 11:05:00,36.27,36.3,36.2,36.22,16228.0,36.27,36.3,36.2,36.22,16228.0
2017-05-22 11:10:00,36.25,36.27,36.21,36.22,17593.0,36.25,36.27,36.21,36.22,17593.0
2017-05-22 11:15:00,36.21,36.27,36.2,36.26,69652.0,36.21,36.27,36.2,36.26,69652.0
2017-05-22 11:20:00,36.26,36.26,36.1,36.13,35254.0,36.26,36.26,36.1,36.13,35254.0
2017-05-22 11:25:00,36.11,36.14,36.04,36.04,32642.0,36.11,36.14,36.04,36.04,32642.0
2017-05-22 11:30:00,36.04,36.17,36.03,36.16,31860.0,36.04,36.17,36.03,36.16,31860.0
2017-05-22 11:35:00,36.16,36.16,36.05,36.05,22338.0,36.16,36.16,36.05,36.05,22338.0
2017-05-22 11:40:00,36.06,36.09,35.97,35.99,40305.0,36.06,36.09,35.97,35.99,40305.0
2017-05-22 11:45:00,36.0,36.0,35.86,35.9,32290.0,36.0,36.0,35.86,35.9,32290.0
2017-05-22 11:50:00,35.89,36.05,35.87,36.04,42462.0,35.89,36.05,35.87,36.04,42462.0
2017-05-22 11:55:00,36.03,36.07,36.01,36.01,18681.0,36.03,36.07,36.01,36.01,18681.0
2017-05-22 12:00:00,36.02,36.14,36.01,36.14,17764.0,36.02,36.14,36.01,36.14,17764.0
2017-05-22 12:05:00,36.13,36.24,36.1,36.23,75315.0,36.13,36.24,36.1,36.23,75315.0
2017-05-22 12:10:00,36.23,36.33,36.22,36.32,16686.0,36.23,36.33,36.22,36.32,16686.0
2017-05-22 12:15:00,36.3,36.35,36.28,36.33,20078.0,36.3,36.35,36.28,36.33,20078.0
2017-05-22 12:20:00,36.33,36.36,36.29,36.33,17533.0,36.33,36.36,36.29,36.33,17533.0
2017-05-22 12:25:00,36.32,36.33,36.28,36.32,11207.0,36.32,36.33,36.28,36.32,11207.0
2017-05-22 12:30:00,36.31,36.35,36.17,36.17,24781.0,36.31,36.35,36.17,36.17,24781.0
2017-05-22 12:35:00,36.18,36.2,36.12,36.14,18795.0,36.18,36.2,36.12,36.14,18795.0
2017-05-22 12:40:00,36.15,36.21,36.14,36.19,7990.0,36.15,36.21,36.14,36.19,7990.0
2017-05-22 12:45:00,36.19,36.22,36.17,36.21,13939.0,36.19,36.22,36.17,36.21,13939.0
2017-05-22 12:50:00,36.21,36.24,36.18,36.22,14272.0,36.21,36.24,36.18,36.22,14272.0
2017-05-22 12:55:00,36.22,36.3,36.22,36.26,23270.0,36.22,36.3,36.22,36.26,23270.0
2017-05-22 13:00:00,36.27,36.28,36.21,36.22,10200.0,36.27,36.28,36.21,36.22,10200.0
2017-05-22 13:05:00,36.23,36.26,36.23,36.26,15640.0,36.23,36.26,36.23,36.26,15640.0
2017-05-22 13:10:00,36.26,36.33,36.25,36.28,12324.0,36.26,36.33,36.25,36.28,12324.0
2017-05-22 13:15:00,36.28,36.31,36.25,36.3,18908.0,36.28,36.31,36.25,36.3,18908.0
2017-05-22 13:20:00,36.3,36.37,36.3,36.34,24633.0,36.3,36.37,36.3,36.34,24633.0
2017-05-22 13:25:00,36.35,36.35,36.27,36.3,14400.0,36.35,36.35,36.27,36.3,14400.0
2017-05-22 13:30:00,36.29,36.33,36.26,36.29,16243.0,36.29,36.33,36.26,36.29,16243.0
2017-05-22 13:35:00,36.3,36.33,36.27,36.28,12148.0,36.3,36.33,36.27,36.28,12148.0
2017-05-22 13:40:00,36.28,36.34,36.28,36.34,15063.0,36.28,36.34,36.28,36.34,15063.0
2017-05-22 13:45:00,36.34,36.36,36.31,36.31,11804.0,36.34,36.36,36.31,36.31,11804.0
2017-05-22 13:50:00,36.33,36.37,36.31,36.37,14704.0,36.33,36.37,36.31,36.37,14704.0
2017-05-22 13:55:00,36.38,36.39,36.33,36.39,11963.0,36.38,36.39,36.33,36.39,11963.0
2017-05-22 14:00:00,36.4,36.4,36.35,36.36,13049.0,36.4,36.4,36.35,36.36,13049.0
2017-05-22 14:05:00,36.38,36.39,36.31,36.33,21628.0,36.38,36.39,36.31,36.33,21628.0
2017-05-22 14:10:00,36.32,36.33,36.25,36.32,24158.0,36.32,36.33,36.25,36.32,24158.0
2017-05-22 14:15:00,36.32,36.33,36.31,36.31,12704.0,36.32,36.33,36.31,36.31,12704.0
2017-05-22 14:20:00,36.3,36.35,36.26,36.27,16242.0,36.3,36.35,36.26,36.27,16242.0
2017-05-22 14:25:00,36.27,36.3,36.27,36.3,7718.0,36.27,36.3,36.27,36.3,7718.0
2017-05-22 14:30:00,36.29,36.3,36.26,36.26,13646.0,36.29,36.3,36.26,36.26,13646.0
2017-05-22 14:35:00,36.26,36.33,36.24,36.3,14973.0,36.26,36.33,36.24,36.3,14973.0
2017-05-22 14:40:00,36.29,36.31,36.27,36.31,12707.0,36.29,36.31,36.27,36.31,12707.0
2017-05-22 14:45:00,36.33,36.35,36.3,36.32,13124.0,36.33,36.35,36.3,36.32,13124.0
2017-05-22 14:50:00,36.32,36.35,36.3,36.34,11699.0,36.32,36.35,36.3,36.34,11699.0
2017-05-22 14:55:00,36.33,36.36,36.32,36.36,19615.0,36.33,36.36,36.32,36.36,19615.0
2017-05-22 15:00:00,36.36,36.47,36.35,36.45,76008.0,36.36,36.47,36.35,36.45,76008.0
2017-05-22 15:05:00,36.46,36.58,36.46,36.58,37311.0,36.46,36.58,36.46,36.58,37311.0
2017-05-22 15:10:00,36.57,36.57,36.49,36.54,32026.0,36.57,36.57,36.49,36.54,32026.0
2017-05-22 15:15:00,36.53,36.61,36.52,36.57,43036.0,36.53,36.61,36.52,36.57,43036.0
2017-05-22 15:20:00,36.57,36.61,36.55,36.61,26730.0,36.57,36.61,36.55,36.61,26730.0
2017-05-22 15:25:00,36.6,36.61,36.49,36.49,38988.0,36.6,36.61,36.49,36.49,38988.0
2017-05-22 15:30:00,36.5,36.54,36.42,36.46,43196.0,36.5,36.54,36.42,36.46,43196.0
2017-05-22 15:35:00,36.46,36.5,36.43,36.44,36528.0,36.46,36.5,36.43,36.44,36528.0
2017-05-22 15:40:00,36.43,36.51,36.42,36.5,45799.0,36.43,36.51,36.42,36.5,45799.0
2017-05-22 15:45:00,36.5,36.5,36.43,36.49,41194.0,36.5,36.5,36.43,36.49,41194.0
2017-05-22 15:50:00,36.49,36.49,36.42,36.44,85564.0,36.49,36.49,36.42,36.44,85564.0
2017-05-22 15:55:00,36.44,36.51,36.43,36.43,123995.0,36.44,36.51,36.43,36.43,123995.0
2017-05-23 09:30:00,36.55,36.55,36.34,36.37,14517.0,36.55,36.55,36.34,36.37,14517.0
2017-05-23 09:35:00,36.48,36.91,36.47,36.91,25444.0,36.48,36.91,36.47,36.91,25444.0
2017-05-23 09:40:00,36.89,37.15,36.83,37.09,55973.0,36.89,37.15,36.83,37.09,55973.0
2017-05-23 09:45:00,37.08,37.24,37.01,37.01,60402.0,37.08,37.24,37.01,37.01,60402.0
2017-05-23 09:50:00,37.04,37.08,36.83,37.07,61458.0,37.04,37.08,36.83,37.07,61458.0
2017-05-23 09:55:00,37.08,37.1,36.94,37.01,42969.0,37.08,37.1,36.94,37.01,42969.0
2017-05-23 10:00:00,37.03,37.06,36.93,36.96,39812.0,37.03,37.06,36.93,36.96,39812.0
2017-05-23 10:05:00,36.97,37.1,36.93,37.07,53399.0,36.97,37.1,36.93,37.07,53399.0
2017-05-23 10:10:00,37.06,37.09,36.97,37.07,23690.0,37.06,37.09,36.97,37.07,23690.0
2017-05-23 10:15:00,37.08,37.21,37.05,37.2,76109.0,37.08,37.21,37.05,37.2,76109.0
2017-05-23 10:20:00,37.18,37.26,37.14,37.17,38329.0,37.18,37.26,37.14,37.17,38329.0
2017-05-23 10:25:00,37.15,37.35,37.14,37.32,62459.0,37.15,37.35,37.14,37.32,62459.0
2017-05-23 10:30:00,37.3,37.4,37.2,37.21,46542.0,37.3,37.4,37.2,37.21,46542.0
2017-05-23 10:35:00,37.22,37.23,36.91,36.92,76047.0,37.22,37.23,36.91,36.92,76047.0
2017-05-23 10:40:00,36.93,37.0,36.82,36.94,34731.0,36.93,37.0,36.82,36.94,34731.0
2017-05-23 10:45:00,36.95,37.03,36.87,36.88,25742.0,36.95,37.03,36.87,36.88,25742.0
2017-05-23 10:50:00,36.9,36.98,36.88,36.95,29428.0,36.9,36.98,36.88,36.95,29428.0
2017-05-23 10:55:00,36.94,37.05,36.9,37.03,52252.0,36.94,37.05,36.9,37.03,52252.0
2017-05-23 11:00:00,37.03,37.03,36.84,36.88,42587.0,37.03,37.03,36.84,36.88,42587.0
2017-05-23 11:05:00,36.87,36.97,36.87,36.95,31749.0,36.87,36.97,36.87,36.95,31749.0
2017-05-23 11:10:00,36.95,37.0,36.82,36.83,26266.0,36.95,37.0,36.82,36.83,26266.0
2017-05-23 11:15:00,36.84,36.9,36.83,36.88,22322.0,36.84,36.9,36.83,36.88,22322.0
2017-05-23 11:20:00,36.88,36.9,36.8,36.81,24679.0,36.88,36.9,36.8,36.81,24679.0
2017-05-23 11:25:00,36.83,36.87,36.72,36.74,23179.0,36.83,36.87,36.72,36.74,23179.0
2017-05-23 11:30:00,36.76,36.88,36.76,36.8,32591.0,36.76,36.88,36.76,36.8,32591.0
2017-05-23 11:35:00,36.83,36.84,36.72,36.73,17100.0,36.83,36.84,36.72,36.73,17100.0
2017-05-23 11:40:00,36.74,36.79,36.67,36.67,32941.0,36.74,36.79,36.67,36.67,32941.0
2017-05-23 11:45:00,36.68,36.73,36.65,36.71,30617.0,36.68,36.73,36.65,36.71,30617.0
2017-05-23 11:50:00,36.69,36.79,36.69,36.75,34128.0,36.69,36.79,36.69,36.75,34128.0
2017-05-23 11:55:00,36.76,36.8,36.75,36.77,27550.0,36.76,36.8,36.75,36.77,27550.0
2017-05-23 12:00:00,36.75,36.76,36.68,36.7,21837.0,36.75,36.76,36.68,36.7,21837.0
2017-05-23 12:05:00,36.69,36.79,36.68,36.77,18885.0,36.69,36.79,36.68,36.77,18885.0
2017-05-23 12:10:00,36.78,36.79,36.75,36.77,21738.0,36.78,36.79,36.75,36.77,21738.0
2017-05-23 12:15:00,36.77,36.78,36.7,36.73,12166.0,36.77,36.78,36.7,36.73,12166.0
2017-05-23 12:20:00,36.74,36.79,36.73,36.74,21101.0,36.74,36.79,36.73,36.74,21101.0
2017-05-23 12:25:00,36.72,36.72,36.53,36.59,33618.0,36.72,36.72,36.53,36.59,33618.0
2017-05-23 12:30:00,36.58,36.61,36.52,36.57,23845.0,36.58,36.61,36.52,36.57,23845.0
2017-05-23 12:35:00,36.55,36.62,36.53,36.6,13003.0,36.55,36.62,36.53,36.6,13003.0
2017-05-23 12:40:00,36.6,36.63,36.56,36.57,14506.0,36.6,36.63,36.56,36.57,14506.0
2017-05-23 12:45:00,36.57,36.57,36.49,36.52,20273.0,36.57,36.57,36.49,36.52,20273.0
2017-05-23 12:50:00,36.53,36.54,36.43,36.5,24719.0,36.53,36.54,36.43,36.5,24719.0
2017-05-23 12:55:00,36.47,36.56,36.46,36.54,13580.0,36.47,36.56,36.46,36.54,13580.0
2017-05-23 13:00:00,36.51,36.68,36.51,36.68,23462.0,36.51,36.68,36.51,36.68,23462.0
2017-05-23 13:05:00,36.67,36.72,36.66,36.69,17325.0,36.67,36.72,36.66,36.69,17325.0
2017-05-23 13:10:00,36.7,36.71,36.64,36.7,19903.0,36.7,36.71,36.64,36.7,19903.0
2017-05-23 13:15:00,36.7,36.72,36.66,36.7,13727.0,36.7,36.72,36.66,36.7,13727.0
2017-05-23 13:20:00,36.71,36.79,36.7,36.73,30693.0,36.71,36.79,36.7,36.73,30693.0
2017-05-23 13:25:00,36.72,36.78,36.7,36.76,13166.0,36.72,36.78,36.7,36.76,13166.0
2017-05-23 13:30:00,36.76,36.78,36.74,36.75,13210.0,36.76,36.78,36.74,36.75,13210.0
2017-05-23 13:35:00,36.76,36.78,36.63,36.65,12589.0,36.76,36.78,36.63,36.65,12589.0
2017-05-23 13:40:00,36.63,36.66,36.56,36.63,35657.0,36.63,36.66,36.56,36.63,35657.0
2017-05-23 13:45:00,36.63,36.66,36.52,36.56,21286.0,36.63,36.66,36.52,36.56,21286.0
2017-05-23 13:50:00,36.56,36.6,36.55,36.56,9209.0,36.56,36.6,36.55,36.56,9209.0
2017-05-23 13:55:00,36.58,36.6,36.55,36.6,14861.0,36.58,36.6,36.55,36.6,14861.0
2017-05-23 14:00:00,36.6,36.63,36.59,36.62,10293.0,36.6,36.63,36.59,36.62,10293.0
2017-05-23 14:05:00,36.63,36.64,36.6,36.6,10690.0,36.63,36.64,36.6,36.6,10690.0
2017-05-23 14:10:00,36.61,36.63,36.54,36.54,13789.0,36.61,36.63,36.54,36.54,13789.0
2017-05-23 14:15:00,36.54,36.62,36.54,36.56,19177.0,36.54,36.62,36.54,36.56,19177.0
2017-05-23 14:20:00,36.56,36.59,36.55,36.58,24216.0,36.56,36.59,36.55,36.58,24216.0
2017-05-23 14:25:00,36.59,36.59,36.35,36.36,112114.0,36.59,36.59,36.35,36.36,112114.0
2017-05-23 14:30:00,36.35,36.43,36.34,36.36,17309.0,36.35,36.43,36.34,36.36,17309.0
2017-05-23 14:35:00,36.37,36.41,36.36,36.41,16848.0,36.37,36.41,36.36,36.41,16848.0
2017-05-23 14:40:00,36.41,36.45,36.41,36.44,17014.0,36.41,36.45,36.41,36.44,17014.0
2017-05-23 14:45:00,36.45,36.5,36.44,36.5,19444.0,36.45,36.5,36.44,36.5,19444.0
2017-05-23 14:50:00,36.51,36.51,36.44,36.47,16611.0,36.51,36.51,36.44,36.47,16611.0
2017-05-23 14:55:00,36.48,36.49,36.44,36.45,10960.0,36.48,36.49,36.44,36.45,10960.0
2017-05-23 15:00:00,36.46,36.48,36.43,36.44,21104.0,36.46,36.48,36.43,36.44,21104.0
2017-05-23 15:05:00,36.44,36.44,36.39,36.4,23457.0,36.44,36.44,36.39,36.4,23457.0
2017-05-23 15:10:00,36.41,36.43,36.37,36.39,14459.0,36.41,36.43,36.37,36.39,14459.0
2017-05-23 15:15:00,36.39,36.43,36.38,36.39,19162.0,36.39,36.43,36.38,36.39,19162.0
2017-05-23 15:20:00,36.38,36.44,36.38,36.44,18712.0,36.38,36.44,36.38,36.44,18712.0
2017-05-23 15:25:00,36.44,36.47,36.43,36.44,14315.0,36.44,36.47,36.43,36.44,14315.0
2017-05-23 15:30:00,36.45,36.46,36.4,36.44,33432.0,36.45,36.46,36.4,36.44,33432.0
2017-05-23 15:35:00,36.43,36.46,36.41,36.44,23927.0,36.43,36.46,36.41,36.44,23927.0
2017-05-23 15:40:00,36.43,36.47,36.41,36.45,19227.0,36.43,36.47,36.41,36.45,19227.0
2017-05-23 15:45:00,36.45,36.45,36.42,36.43,36712.0,36.45,36.45,36.42,36.43,36712.0
2017-05-23 15:50:00,36.43,36.5,36.4,36.5,58108.0,36.43,36.5,36.4,36.5,58108.0
2017-05-23 15:55:00,36.5,36.53,36.45,36.47,75876.0,36.5,36.53,36.45,36.47,75876.0
2017-05-24 09:30:00,37.0,37.19,36.73,37.05,88569.0,37.0,37.19,36.73,37.05,88569.0
2017-05-24 09:35:00,37.05,37.27,36.99,37.26,56692.0,37.05,37.27,36.99,37.26,56692.0
2017-05-24 09:40:00,37.25,37.72,37.22,37.62,116382.0,37.25,37.72,37.22,37.62,116382.0
2017-05-24 09:45:00,37.59,37.59,37.48,37.52,87609.0,37.59,37.59,37.48,37.52,87609.0
2017-05-24 09:50:00,37.53,37.56,37.36,37.4,50629.0,37.53,37.56,37.36,37.4,50629.0
2017-05-24 09:55:00,37.38,37.45,37.3,37.36,27972.0,37.38,37.45,37.3,37.36,27972.0
2017-05-24 10:00:00,37.35,37.43,37.33,37.4,25347.0,37.35,37.43,37.33,37.4,25347.0
2017-05-24 10:05:00,37.41,37.65,37.4,37.6,67607.0,37.41,37.65,37.4,37.6,67607.0
2017-05-24 10:10:00,37.61,37.93,37.6,37.9,123813.0,37.61,37.93,37.6,37.9,123813.0
2017-05-24 10:15:00,37.89,37.92,37.76,37.84,65480.0,37.89,37.92,37.76,37.84,65480.0
2017-05-24 10:20:00,37.84,37.88,37.71,37.74,64638.0,37.84,37.88,37.71,37.74,64638.0
2017-05-24 10:25:00,37.75,37.92,37.69,37.91,55992.0,37.75,37.92,37.69,37.91,55992.0
2017-05-24 10:30:00,37.93,38.08,37.9,37.9,105795.0,37.93,38.08,37.9,37.9,105795.0
2017-05-24 10:35:00,37.92,38.13,37.86,38.11,64923.0,37.92,38.13,37.86,38.11,64923.0
2017-05-24 10:40:00,38.1,38.11,38.01,38.05,35306.0,38.1,38.11,38.01,38.05,35306.0
2017-05-24 10:45:00,38.04,38.05,37.91,37.92,44240.0,38.04,38.05,37.91,37.92,44240.0
2017-05-24 10:50:00,37.93,37.96,37.84,37.95,24227.0,37.93,37.96,37.84,37.95,24227.0
2017-05-24 10:55:00,37.95,38.01,37.94,37.95,61044.0,37.95,38.01,37.94,37.95,61044.0
2017-05-24 11:00:00,37.95,37.95,37.84,37.92,32234.0,37.95,37.95,37.84,37.92,32234.0
2017-05-24 11:05:00,37.92,37.98,37.9,37.97,23541.0,37.92,37.98,37.9,37.97,23541.0
2017-05-24 11:10:00,37.98,38.01,37.94,37.98,43889.0,37.98,38.01,37.94,37.98,43889.0
2017-05-24 11:15:00,37.97,38.0,37.93,37.98,33877.0,37.97,38.0,37.93,37.98,33877.0
2017-05-24 11:20:00,37.96,37.98,37.94,37.97,16818.0,37.96,37.98,37.94,37.97,16818.0
2017-05-24 11:25:00,37.96,37.98,37.95,37.95,27128.0,37.96,37.98,37.95,37.95,27128.0
2017-05-24 11:30:00,37.97,38.03,37.97,37.99,55856.0,37.97,38.03,37.97,37.99,55856.0
2017-05-24 11:35:00,37.98,37.99,37.79,37.8,28962.0,37.98,37.99,37.79,37.8,28962.0
2017-05-24 11:40:00,37.8,37.85,37.72,37.75,34364.0,37.8,37.85,37.72,37.75,34364.0
2017-05-24 11:45:00,37.76,37.81,37.73,37.74,19710.0,37.76,37.81,37.73,37.74,19710.0
2017-05-24 11:50:00,37.74,37.75,37.61,37.63,38588.0,37.74,37.75,37.61,37.63,38588.0
2017-05-24 11:55:00,37.64,37.71,37.61,37.63,14189.0,37.64,37.71,37.61,37.63,14189.0
2017-05-24 12:00:00,37.64,37.7,37.63,37.69,17463.0,37.64,37.7,37.63,37.69,17463.0
2017-05-24 12:05:00,37.69,37.79,37.69,37.77,27606.0,37.69,37.79,37.69,37.77,27606.0
2017-05-24 12:10:00,37.78,37.8,37.71,37.73,20815.0,37.78,37.8,37.71,37.73,20815.0
2017-05-24 12:15:00,37.73,37.76,37.65,37.76,30500.0,37.73,37.76,37.65,37.76,30500.0
2017-05-24 12:20:00,37.74,37.86,37.74,37.78,25634.0,37.74,37.86,37.74,37.78,25634.0
2017-05-24 12:25:00,37.79,37.83,37.78,37.82,14322.0,37.79,37.83,37.78,37.82,14322.0
2017-05-24 12:30:00,37.81,37.82,37.76,37.78,32011.0,37.81,37.82,37.76,37.78,32011.0
2017-05-24 12:35:00,37.8,37.8,37.71,37.75,18350.0,37.8,37.8,37.71,37.75,18350.0
2017-05-24 12:40:00,37.76,37.77,37.68,37.72,15035.0,37.76,37.77,37.68,37.72,15035.0
2017-05-24 12:45:00,37.72,37.76,37.7,37.7,14083.0,37.72,37.76,37.7,37.7,14083.0
2017-05-24 12:50:00,37.67,37.67,37.55,37.63,39126.0,37.67,37.67,37.55,37.63,39126.0
2017-05-24 12:55:00,37.61,37.62,37.52,37.57,16513.0,37.61,37.62,37.52,37.57,16513.0
2017-05-24 13:00:00,37.58,37.67,37.58,37.65,15835.0,37.58,37.67,37.58,37.65,15835.0
2017-05-24 13:05:00,37.65,37.69,37.64,37.67,11014.0,37.65,37.69,37.64,37.67,11014.0
2017-05-24 13:10:00,37.66,37.71,37.66,37.7,14025.0,37.66,37.71,37.66,37.7,14025.0
2017-05-24 13:15:00,37.7,37.71,37.64,37.64,15612.0,37.7,37.71,37.64,37.64,15612.0
2017-05-24 13:20:00,37.64,37.64,37.56,37.59,15006.0,37.64,37.64,37.56,37.59,15006.0
2017-05-24 13:25:00,37.6,37.65,37.59,37.65,21411.0,37.6,37.65,37.59,37.65,21411.0
2017-05-24 13:30:00,37.64,37.68,37.63,37.63,12150.0,37.64,37.68,37.63,37.63,12150.0
2017-05-24 13:35:00,37.66,37.7,37.65,37.7,6300.0,37.66,37.7,37.65,37.7,6300.0
2017-05-24 13:40:00,37.7,37.78,37.7,37.75,16222.0,37.7,37.78,37.7,37.75,16222.0
2017-05-24 13:45:00,37.74,37.75,37.71,37.71,11372.0,37.74,37.75,37.71,37.71,11372.0
2017-05-24 13:50:00,37.72,37.81,37.72,37.8,18517.0,37.72,37.81,37.72,37.8,18517.0
2017-05-24 13:55:00,37.81,37.83,37.78,37.8,17379.0,37.81,37.83,37.78,37.8,17379.0
2017-05-24 14:00:00,37.81,37.85,37.76,37.76,16574.0,37.81,37.85,37.76,37.76,16574.0
2017-05-24 14:05:00,37.78,37.87,37.78,37.86,13180.0,37.78,37.87,37.78,37.86,13180.0
2017-05-24 14:10:00,37.86,37.86,37.81,37.84,9360.0,37.86,37.86,37.81,37.84,9360.0
2017-05-24 14:15:00,37.83,37.87,37.8,37.84,15112.0,37.83,37.87,37.8,37.84,15112.0
2017-05-24 14:20:00,37.85,37.87,37.81,37.85,22656.0,37.85,37.87,37.81,37.85,22656.0
2017-05-24 14:25:00,37.85,37.91,37.85,37.87,21165.0,37.85,37.91,37.85,37.87,21165.0
2017-05-24 14:30:00,37.88,37.89,37.8,37.83,26937.0,37.88,37.89,37.8,37.83,26937.0
2017-05-24 14:35:00,37.83,37.91,37.82,37.84,16945.0,37.83,37.91,37.82,37.84,16945.0
2017-05-24 14:40:00,37.85,37.98,37.83,37.94,37409.0,37.85,37.98,37.83,37.94,37409.0
2017-05-24 14:45:00,37.95,38.01,37.91,37.99,133500.0,37.95,38.01,37.91,37.99,133500.0
2017-05-24 14:50:00,38.0,38.09,37.98,38.05,90616.0,38.0,38.09,37.98,38.05,90616.0
2017-05-24 14:55:00,38.04,38.14,38.03,38.12,66976.0,38.04,38.14,38.03,38.12,66976.0
2017-05-24 15:00:00,38.13,38.19,37.97,37.97,85770.0,38.13,38.19,37.97,37.97,85770.0
2017-05-24 15:05:00,37.97,38.38,37.94,38.37,183593.0,37.97,38.38,37.94,38.37,183593.0
2017-05-24 15:10:00,38.38,38.59,38.32,38.52,287364.0,38.38,38.59,38.32,38.52,287364.0
2017-05-24 15:15:00,38.51,38.74,38.43,38.69,178646.0,38.51,38.74,38.43,38.69,178646.0
2017-05-24 15:20:00,38.68,38.69,38.46,38.65,75699.0,38.68,38.69,38.46,38.65,75699.0
2017-05-24 15:25:00,38.65,38.84,38.62,38.64,170744.0,38.65,38.84,38.62,38.64,170744.0
2017-05-24 15:30:00,38.67,38.94,38.67,38.93,152653.0,38.67,38.94,38.67,38.93,152653.0
2017-05-24 15:35:00,38.93,38.99,38.77,38.93,216548.0,38.93,38.99,38.77,38.93,216548.0
2017-05-24 15:40:00,38.94,39.28,38.89,39.09,271407.0,38.94,39.28,38.89,39.09,271407.0
2017-05-24 15:45:00,39.1,39.22,39.0,39.11,190073.0,39.1,39.22,39.0,39.11,190073.0
2017-05-24 15:50:00,39.09,39.15,38.92,38.99,188935.0,39.09,39.15,38.92,38.99,188935.0
2017-05-24 15:55:00,38.99,39.01,38.87,38.91,265842.0,38.99,39.01,38.87,38.91,265842.0
2017-05-25 09:30:00,38.9,39.1,38.61,38.63,98016.0,38.9,39.1,38.61,38.63,98016.0
2017-05-25 09:35:00,38.63,38.79,38.41,38.52,65143.0,38.63,38.79,38.41,38.52,65143.0
2017-05-25 09:40:00,38.51,38.78,38.45,38.62,40865.0,38.51,38.78,38.45,38.62,40865.0
2017-05-25 09:45:00,38.66,38.95,38.59,38.87,54108.0,38.66,38.95,38.59,38.87,54108.0
2017-05-25 09:50:00,38.86,38.86,38.65,38.69,52278.0,38.86,38.86,38.65,38.69,52278.0
2017-05-25 09:55:00,38.69,38.73,38.45,38.45,50001.0,38.69,38.73,38.45,38.45,50001.0
2017-05-25 10:00:00,38.47,38.53,38.37,38.37,56891.0,38.47,38.53,38.37,38.37,56891.0
2017-05-25 10:05:00,38.37,38.39,38.23,38.26,63983.0,38.37,38.39,38.23,38.26,63983.0
2017-05-25 10:10:00,38.25,38.5,38.25,38.46,40123.0,38.25,38.5,38.25,38.46,40123.0
2017-05-25 10:15:00,38.44,38.45,38.33,38.37,27856.0,38.44,38.45,38.33,38.37,27856.0
2017-05-25 10:20:00,38.36,38.56,38.32,38.54,47434.0,38.36,38.56,38.32,38.54,47434.0
2017-05-25 10:25:00,38.55,38.64,38.51,38.51,29791.0,38.55,38.64,38.51,38.51,29791.0
2017-05-25 10:30:00,38.5,38.5,38.25,38.29,43375.0,38.5,38.5,38.25,38.29,43375.0
2017-05-25 10:35:00,38.27,38.38,38.26,38.33,29817.0,38.27,38.38,38.26,38.33,29817.0
2017-05-25 10:40:00,38.36,38.36,38.27,38.33,25445.0,38.36,38.36,38.27,38.33,25445.0
2017-05-25 10:45:00,38.34,38.37,38.28,38.3,83861.0,38.34,38.37,38.28,38.3,83861.0
2017-05-25 10:50:00,38.3,38.3,38.1,38.15,84761.0,38.3,38.3,38.1,38.15,84761.0
2017-05-25 10:55:00,38.16,38.35,38.12,38.35,41402.0,38.16,38.35,38.12,38.35,41402.0
2017-05-25 11:00:00,38.34,38.44,38.34,38.4,30157.0,38.34,38.44,38.34,38.4,30157.0
2017-05-25 11:05:00,38.41,38.42,38.33,38.37,16773.0,38.41,38.42,38.33,38.37,16773.0
2017-05-25 11:10:00,38.38,38.56,38.38,38.51,40568.0,38.38,38.56,38.38,38.51,40568.0
2017-05-25 11:15:00,38.49,38.51,38.42,38.42,18634.0,38.49,38.51,38.42,38.42,18634.0
2017-05-25 11:20:00,38.43,38.45,38.35,38.38,20978.0,38.43,38.45,38.35,38.38,20978.0
2017-05-25 11:25:00,38.36,38.44,38.31,38.44,15944.0,38.36,38.44,38.31,38.44,15944.0
2017-05-25 11:30:00,38.46,38.52,38.39,38.4,26164.0,38.46,38.52,38.39,38.4,26164.0
2017-05-25 11:35:00,38.35,38.37,38.17,38.18,20453.0,38.35,38.37,38.17,38.18,20453.0
2017-05-25 11:40:00,38.17,38.23,38.08,38.12,42846.0,38.17,38.23,38.08,38.12,42846.0
2017-05-25 11:45:00,38.13,38.17,38.11,38.12,28713.0,38.13,38.17,38.11,38.12,28713.0
2017-05-25 11:50:00,38.12,38.13,37.94,37.99,56959.0,38.12,38.13,37.94,37.99,56959.0
2017-05-25 11:55:00,37.99,38.03,37.94,37.96,28649.0,37.99,38.03,37.94,37.96,28649.0
2017-05-25 12:00:00,37.96,38.07,37.94,38.04,34834.0,37.96,38.07,37.94,38.04,34834.0
2017-05-25 12:05:00,38.06,38.07,37.93,37.94,44684.0,38.06,38.07,37.93,37.94,44684.0
2017-05-25 12:10:00,37.94,37.94,37.81,37.86,39417.0,37.94,37.94,37.81,37.86,39417.0
2017-05-25 12:15:00,37.86,37.89,37.82,37.88,24379.0,37.86,37.89,37.82,37.88,24379.0
2017-05-25 12:20:00,37.87,38.0,37.84,37.99,21082.0,37.87,38.0,37.84,37.99,21082.0
2017-05-25 12:25:00,37.98,38.02,37.94,37.94,12665.0,37.98,38.02,37.94,37.94,12665.0
2017-05-25 12:30:00,37.95,38.03,37.95,38.02,16150.0,37.95,38.03,37.95,38.02,16150.0
2017-05-25 12:35:00,38.01,38.08,38.0,38.06,22265.0,38.01,38.08,38.0,38.06,22265.0
2017-05-25 12:40:00,38.07,38.15,38.07,38.13,22237.0,38.07,38.15,38.07,38.13,22237.0
2017-05-25 12:45:00,38.12,38.23,38.08,38.23,33323.0,38.12,38.23,38.08,38.23,33323.0
2017-05-25 12:50:00,38.23,38.26,38.19,38.24,20435.0,38.23,38.26,38.19,38.24,20435.0
2017-05-25 12:55:00,38.24,38.31,38.22,38.29,40413.0,38.24,38.31,38.22,38.29,40413.0
2017-05-25 13:00:00,38.29,38.31,38.22,38.22,10535.0,38.29,38.31,38.22,38.22,10535.0
2017-05-25 13:05:00,38.22,38.24,38.13,38.17,16407.0,38.22,38.24,38.13,38.17,16407.0
2017-05-25 13:10:00,38.16,38.16,38.03,38.04,15720.0,38.16,38.16,38.03,38.04,15720.0
2017-05-25 13:15:00,38.05,38.11,38.03,38.06,19890.0,38.05,38.11,38.03,38.06,19890.0
2017-05-25 13:20:00,38.06,38.09,38.03,38.07,19639.0,38.06,38.09,38.03,38.07,19639.0
2017-05-25 13:25:00,38.07,38.13,38.04,38.11,25320.0,38.07,38.13,38.04,38.11,25320.0
2017-05-25 13:30:00,38.12,38.16,38.08,38.1,17820.0,38.12,38.16,38.08,38.1,17820.0
2017-05-25 13:35:00,38.11,38.13,38.04,38.04,23476.0,38.11,38.13,38.04,38.04,23476.0
2017-05-25 13:40:00,38.05,38.13,38.04,38.07,30485.0,38.05,38.13,38.04,38.07,30485.0
2017-05-25 13:45:00,38.08,38.13,38.06,38.13,10439.0,38.08,38.13,38.06,38.13,10439.0
2017-05-25 13:50:00,38.13,38.23,38.13,38.23,16305.0,38.13,38.23,38.13,38.23,16305.0
2017-05-25 13:55:00,38.23,38.26,38.19,38.25,8735.0,38.23,38.26,38.19,38.25,8735.0
2017-05-25 14:00:00,38.27,38.35,38.27,38.32,61705.0,38.27,38.35,38.27,38.32,61705.0
2017-05-25 14:05:00,38.31,38.32,38.11,38.15,40852.0,38.31,38.32,38.11,38.15,40852.0
2017-05-25 14:10:00,38.14,38.25,38.12,38.12,31687.0,38.14,38.25,38.12,38.12,31687.0
2017-05-25 14:15:00,38.11,38.13,38.06,38.08,21193.0,38.11,38.13,38.06,38.08,21193.0
2017-05-25 14:20:00,38.07,38.1,38.05,38.05,15900.0,38.07,38.1,38.05,38.05,15900.0
2017-05-25 14:25:00,38.05,38.05,37.98,38.0,18471.0,38.05,38.05,37.98,38.0,18471.0
2017-05-25 14:30:00,37.99,38.06,37.98,38.06,10780.0,37.99,38.06,37.98,38.06,10780.0
2017-05-25 14:35:00,38.06,38.11,38.02,38.04,21000.0,38.06,38.11,38.02,38.04,21000.0
2017-05-25 14:40:00,38.04,38.06,38.0,38.01,23956.0,38.04,38.06,38.0,38.01,23956.0
2017-05-25 14:45:00,38.01,38.02,37.88,37.9,69641.0,38.01,38.02,37.88,37.9,69641.0
2017-05-25 14:50:00,37.87,37.89,37.77,37.83,40123.0,37.87,37.89,37.77,37.83,40123.0
2017-05-25 14:55:00,37.83,37.89,37.8,37.85,24535.0,37.83,37.89,37.8,37.85,24535.0
2017-05-25 15:00:00,37.86,37.99,37.85,37.95,29145.0,37.86,37.99,37.85,37.95,29145.0
2017-05-25 15:05:00,37.94,37.98,37.91,37.93,20889.0,37.94,37.98,37.91,37.93,20889.0
2017-05-25 15:10:00,37.93,37.94,37.85,37.86,64097.0,37.93,37.94,37.85,37.86,64097.0
2017-05-25 15:15:00,37.86,37.89,37.84,37.87,19871.0,37.86,37.89,37.84,37.87,19871.0
2017-05-25 15:20:00,37.86,37.91,37.73,37.75,88741.0,37.86,37.91,37.73,37.75,88741.0
2017-05-25 15:25:00,37.76,37.77,37.68,37.7,37741.0,37.76,37.77,37.68,37.7,37741.0
2017-05-25 15:30:00,37.69,37.81,37.67,37.79,64303.0,37.69,37.81,37.67,37.79,64303.0
2017-05-25 15:35:00,37.79,37.89,37.78,37.89,73144.0,37.79,37.89,37.78,37.89,73144.0
2017-05-25 15:40:00,37.89,37.91,37.84,37.89,63481.0,37.89,37.91,37.84,37.89,63481.0
2017-05-25 15:45:00,37.88,37.93,37.88,37.89,75150.0,37.88,37.93,37.88,37.89,75150.0
2017-05-25 15:50:00,37.9,37.93,37.87,37.92,141335.0,37.9,37.93,37.87,37.92,141335.0
2017-05-25 15:55:00,37.91,37.98,37.89,37.94,244870.0,37.91,37.98,37.89,37.94,244870.0
2017-05-26 09:30:00,37.83,37.85,37.31,37.38,80704.0,37.83,37.85,37.31,37.38,80704.0
2017-05-26 09:35:00,37.45,37.48,37.1,37.38,77180.0,37.45,37.48,37.1,37.38,77180.0
2017-05-26 09:40:00,37.42,37.51,37.22,37.22,25688.0,37.42,37.51,37.22,37.22,25688.0
2017-05-26 09:45:00,37.24,37.36,37.13,37.34,31417.0,37.24,37.36,37.13,37.34,31417.0
2017-05-26 09:50:00,37.32,37.83,37.32,37.82,45885.0,37.32,37.83,37.32,37.82,45885.0
2017-05-26 09:55:00,37.78,37.88,37.66,37.7,88870.0,37.78,37.88,37.66,37.7,88870.0
2017-05-26 10:00:00,37.68,37.75,37.55,37.65,51947.0,37.68,37.75,37.55,37.65,51947.0
2017-05-26 10:05:00,37.61,37.63,37.43,37.58,38590.0,37.61,37.63,37.43,37.58,38590.0
2017-05-26 10:10:00,37.55,37.58,37.36,37.5,36746.0,37.55,37.58,37.36,37.5,36746.0
2017-05-26 10:15:00,37.5,37.78,37.47,37.72,41505.0,37.5,37.78,37.47,37.72,41505.0
2017-05-26 10:20:00,37.73,37.93,37.73,37.89,26470.0,37.73,37.93,37.73,37.89,26470.0
2017-05-26 10:25:00,37.84,37.85,37.58,37.65,24289.0,37.84,37.85,37.58,37.65,24289.0
2017-05-26 10:30:00,37.69,37.79,37.64,37.73,24762.0,37.69,37.79,37.64,37.73,24762.0
2017-05-26 10:35:00,37.72,37.78,37.65,37.69,17164.0,37.72,37.78,37.65,37.69,17164.0
2017-05-26 10:40:00,37.68,37.75,37.6,37.72,21226.0,37.68,37.75,37.6,37.72,21226.0
2017-05-26 10:45:00,37.72,37.73,37.61,37.62,21064.0,37.72,37.73,37.61,37.62,21064.0
2017-05-26 10:50:00,37.62,37.65,37.57,37.65,14920.0,37.62,37.65,37.57,37.65,14920.0
2017-05-26 10:55:00,37.62,37.69,37.55,37.58,18742.0,37.62,37.69,37.55,37.58,18742.0
2017-05-26 11:00:00,37.57,37.74,37.57,37.72,32171.0,37.57,37.74,37.57,37.72,32171.0
2017-05-26 11:05:00,37.74,37.77,37.66,37.69,17049.0,37.74,37.77,37.66,37.69,17049.0
2017-05-26 11:10:00,37.69,37.72,37.55,37.55,18225.0,37.69,37.72,37.55,37.55,18225.0
2017-05-26 11:15:00,37.55,37.64,37.53,37.54,25291.0,37.55,37.64,37.53,37.54,25291.0
2017-05-26 11:20:00,37.55,37.66,37.54,37.63,19560.0,37.55,37.66,37.54,37.63,19560.0
2017-05-26 11:25:00,37.63,37.63,37.53,37.55,16329.0,37.63,37.63,37.53,37.55,16329.0
2017-05-26 11:30:00,37.53,37.55,37.47,37.49,21548.0,37.53,37.55,37.47,37.49,21548.0
2017-05-26 11:35:00,37.48,37.51,37.39,37.4,28217.0,37.48,37.51,37.39,37.4,28217.0
2017-05-26 11:40:00,37.41,37.5,37.37,37.43,26008.0,37.41,37.5,37.37,37.43,26008.0
2017-05-26 11:45:00,37.43,37.47,37.35,37.37,19307.0,37.43,37.47,37.35,37.37,19307.0
2017-05-26 11:50:00,37.37,37.37,37.28,37.28,26951.0,37.37,37.37,37.28,37.28,26951.0
2017-05-26 11:55:00,37.27,37.29,37.2,37.21,22728.0,37.27,37.29,37.2,37.21,22728.0
2017-05-26 12:00:00,37.22,37.36,37.22,37.27,21348.0,37.22,37.36,37.22,37.27,21348.0
2017-05-26 12:05:00,37.28,37.29,37.23,37.25,11228.0,37.28,37.29,37.23,37.25,11228.0
2017-05-26 12:10:00,37.25,37.25,37.2,37.21,13635.0,37.25,37.25,37.2,37.21,13635.0
2017-05-26 12:15:00,37.22,37.27,37.2,37.25,26607.0,37.22,37.27,37.2,37.25,26607.0
2017-05-26 12:20:00,37.24,37.27,37.23,37.24,13087.0,37.24,37.27,37.23,37.24,13087.0
2017-05-26 12:25:00,37.24,37.26,37.22,37.25,11985.0,37.24,37.26,37.22,37.25,11985.0
2017-05-26 12:30:00,37.26,37.29,37.19,37.2,21599.0,37.26,37.29,37.19,37.2,21599.0
2017-05-26 12:35:00,37.21,37.22,37.16,37.17,17913.0,37.21,37.22,37.16,37.17,17913.0
2017-05-26 12:40:00,37.18,37.22,37.15,37.17,12800.0,37.18,37.22,37.15,37.17,12800.0
2017-05-26 12:45:00,37.17,37.18,37.15,37.16,17679.0,37.17,37.18,37.15,37.16,17679.0
2017-05-26 12:50:00,37.16,37.2,37.16,37.2,12353.0,37.16,37.2,37.16,37.2,12353.0
2017-05-26 12:55:00,37.2,37.2,37.15,37.16,16315.0,37.2,37.2,37.15,37.16,16315.0
2017-05-26 13:00:00,37.17,37.18,37.08,37.09,45003.0,37.17,37.18,37.08,37.09,45003.0
2017-05-26 13:05:00,37.09,37.12,37.05,37.08,34543.0,37.09,37.12,37.05,37.08,34543.0
2017-05-26 13:10:00,37.09,37.15,37.03,37.13,22879.0,37.09,37.15,37.03,37.13,22879.0
2017-05-26 13:15:00,37.13,37.13,37.02,37.04,17208.0,37.13,37.13,37.02,37.04,17208.0
2017-05-26 13:20:00,37.04,37.09,37.0,37.01,20238.0,37.04,37.09,37.0,37.01,20238.0
2017-05-26 13:25:00,37.0,37.0,36.87,36.92,53389.0,37.0,37.0,36.87,36.92,53389.0
2017-05-26 13:30:00,36.95,37.02,36.93,37.01,24245.0,36.95,37.02,36.93,37.01,24245.0
2017-05-26 13:35:00,37.02,37.03,36.97,36.97,18044.0,37.02,37.03,36.97,36.97,18044.0
2017-05-26 13:40:00,36.98,36.99,36.95,36.98,8000.0,36.98,36.99,36.95,36.98,8000.0
2017-05-26 13:45:00,36.99,37.0,36.94,36.95,16653.0,36.99,37.0,36.94,36.95,16653.0
2017-05-26 13:50:00,36.95,36.99,36.94,36.98,15700.0,36.95,36.99,36.94,36.98,15700.0
2017-05-26 13:55:00,36.99,36.99,36.95,36.96,15040.0,36.99,36.99,36.95,36.96,15040.0
2017-05-26 14:00:00,36.97,37.14,36.96,37.1,22975.0,36.97,37.14,36.96,37.1,22975.0
2017-05-26 14:05:00,37.11,37.18,37.1,37.13,26165.0,37.11,37.18,37.1,37.13,26165.0
2017-05-26 14:10:00,37.15,37.18,37.13,37.13,20553.0,37.15,37.18,37.13,37.13,20553.0
2017-05-26 14:15:00,37.13,37.16,37.1,37.12,25158.0,37.13,37.16,37.1,37.12,25158.0
2017-05-26 14:20:00,37.12,37.12,36.98,36.98,30900.0,37.12,37.12,36.98,36.98,30900.0
2017-05-26 14:25:00,36.98,37.11,36.98,37.05,18318.0,36.98,37.11,36.98,37.05,18318.0
2017-05-26 14:30:00,37.05,37.1,37.02,37.02,19419.0,37.05,37.1,37.02,37.02,19419.0
2017-05-26 14:35:00,37.02,37.08,37.01,37.03,14800.0,37.02,37.08,37.01,37.03,14800.0
2017-05-26 14:40:00,37.02,37.07,37.02,37.02,15500.0,37.02,37.07,37.02,37.02,15500.0
2017-05-26 14:45:00,37.02,37.12,37.01,37.12,24228.0,37.02,37.12,37.01,37.12,24228.0
2017-05-26 14:50:00,37.12,37.12,37.06,37.07,18584.0,37.12,37.12,37.06,37.07,18584.0
2017-05-26 14:55:00,37.06,37.15,37.05,37.1,24400.0,37.06,37.15,37.05,37.1,24400.0
2017-05-26 15:00:00,37.11,37.2,37.1,37.15,31212.0,37.11,37.2,37.1,37.15,31212.0
2017-05-26 15:05:00,37.13,37.18,37.1,37.14,39610.0,37.13,37.18,37.1,37.14,39610.0
2017-05-26 15:10:00,37.13,37.18,37.1,37.11,22374.0,37.13,37.18,37.1,37.11,22374.0
2017-05-26 15:15:00,37.1,37.14,37.06,37.11,25713.0,37.1,37.14,37.06,37.11,25713.0
2017-05-26 15:20:00,37.1,37.14,37.09,37.12,28960.0,37.1,37.14,37.09,37.12,28960.0
2017-05-26 15:25:00,37.12,37.14,37.09,37.09,34467.0,37.12,37.14,37.09,37.09,34467.0
2017-05-26 15:30:00,37.09,37.11,37.01,37.02,33298.0,37.09,37.11,37.01,37.02,33298.0
2017-05-26 15:35:00,37.02,37.04,36.95,36.97,35536.0,37.02,37.04,36.95,36.97,35536.0
2017-05-26 15:40:00,36.97,36.98,36.88,36.9,46456.0,36.97,36.98,36.88,36.9,46456.0
2017-05-26 15:45:00,36.9,36.93,36.86,36.9,55241.0,36.9,36.93,36.86,36.9,55241.0
2017-05-26 15:50:00,36.91,36.98,36.82,36.87,80985.0,36.91,36.98,36.82,36.87,80985.0
2017-05-26 15:55:00,36.86,36.9,36.79,36.84,191741.0,36.86,36.9,36.79,36.84,191741.0
2017-05-30 09:30:00,37.7,38.45,37.4,37.83,213504.0,37.7,38.45,37.4,37.83,213504.0
2017-05-30 09:35:00,37.8,38.4,37.63,38.29,129997.0,37.8,38.4,37.63,38.29,129997.0
2017-05-30 09:40:00,38.29,39.19,38.19,39.15,182350.0,38.29,39.19,38.19,39.15,182350.0
2017-05-30 09:45:00,39.15,39.2,38.85,38.93,104221.0,39.15,39.2,38.85,38.93,104221.0
2017-05-30 09:50:00,38.96,39.1,38.65,39.0,74612.0,38.96,39.1,38.65,39.0,74612.0
2017-05-30 09:55:00,38.98,39.7,38.97,39.38,219230.0,38.98,39.7,38.97,39.38,219230.0
2017-05-30 10:00:00,39.35,39.57,39.21,39.28,90872.0,39.35,39.57,39.21,39.28,90872.0
2017-05-30 10:05:00,39.28,39.42,39.02,39.15,111941.0,39.28,39.42,39.02,39.15,111941.0
2017-05-30 10:10:00,39.17,39.22,38.95,38.96,85919.0,39.17,39.22,38.95,38.96,85919.0
2017-05-30 10:15:00,38.98,39.21,38.92,39.18,71411.0,38.98,39.21,38.92,39.18,71411.0
2017-05-30 10:20:00,39.21,39.5,39.2,39.48,71648.0,39.21,39.5,39.2,39.48,71648.0
2017-05-30 10:25:00,39.47,39.7,39.42,39.7,123549.0,39.47,39.7,39.42,39.7,123549.0
2017-05-30 10:30:00,39.68,39.84,39.59,39.75,169397.0,39.68,39.84,39.59,39.75,169397.0
2017-05-30 10:35:00,39.75,39.78,39.37,39.65,108756.0,39.75,39.78,39.37,39.65,108756.0
2017-05-30 10:40:00,39.66,39.74,39.55,39.66,47921.0,39.66,39.74,39.55,39.66,47921.0
2017-05-30 10:45:00,39.65,39.79,39.64,39.75,65677.0,39.65,39.79,39.64,39.75,65677.0
2017-05-30 10:50:00,39.74,39.84,39.64,39.77,80978.0,39.74,39.84,39.64,39.77,80978.0
2017-05-30 10:55:00,39.76,39.83,39.66,39.83,79860.0,39.76,39.83,39.66,39.83,79860.0
2017-05-30 11:00:00,39.84,39.92,39.61,39.61,132017.0,39.84,39.92,39.61,39.61,132017.0
2017-05-30 11:05:00,39.64,39.66,39.44,39.63,71319.0,39.64,39.66,39.44,39.63,71319.0
2017-05-30 11:10:00,39.63,39.69,39.36,39.42,71304.0,39.63,39.69,39.36,39.42,71304.0
2017-05-30 11:15:00,39.43,39.57,39.42,39.49,30727.0,39.43,39.57,39.42,39.49,30727.0
2017-05-30 11:20:00,39.49,39.59,39.4,39.4,35118.0,39.49,39.59,39.4,39.4,35118.0
2017-05-30 11:25:00,39.42,39.57,39.38,39.56,41877.0,39.42,39.57,39.38,39.56,41877.0
2017-05-30 11:30:00,39.54,39.55,39.46,39.52,17354.0,39.54,39.55,39.46,39.52,17354.0
2017-05-30 11:35:00,39.52,39.56,39.42,39.5,33315.0,39.52,39.56,39.42,39.5,33315.0
2017-05-30 11:40:00,39.5,39.56,39.49,39.52,34925.0,39.5,39.56,39.49,39.52,34925.0
2017-05-30 11:45:00,39.5,39.54,39.45,39.48,32591.0,39.5,39.54,39.45,39.48,32591.0
2017-05-30 11:50:00,39.48,39.51,39.32,39.38,39052.0,39.48,39.51,39.32,39.38,39052.0
2017-05-30 11:55:00,39.38,39.38,39.23,39.26,34704.0,39.38,39.38,39.23,39.26,34704.0
2017-05-30 12:00:00,39.27,39.36,39.26,39.33,23580.0,39.27,39.36,39.26,39.33,23580.0
2017-05-30 12:05:00,39.35,39.41,39.32,39.32,17489.0,39.35,39.41,39.32,39.32,17489.0
2017-05-30 12:10:00,39.31,39.42,39.3,39.35,57224.0,39.31,39.42,39.3,39.35,57224.0
2017-05-30 12:15:00,39.36,39.41,39.34,39.38,30527.0,39.36,39.41,39.34,39.38,30527.0
2017-05-30 12:20:00,39.38,39.51,39.34,39.51,42510.0,39.38,39.51,39.34,39.51,42510.0
2017-05-30 12:25:00,39.5,39.56,39.46,39.46,40235.0,39.5,39.56,39.46,39.46,40235.0
2017-05-30 12:30:00,39.46,39.52,39.46,39.51,13233.0,39.46,39.52,39.46,39.51,13233.0
2017-05-30 12:35:00,39.5,39.66,39.5,39.63,33713.0,39.5,39.66,39.5,39.63,33713.0
2017-05-30 12:40:00,39.63,39.63,39.55,39.58,19482.0,39.63,39.63,39.55,39.58,19482.0
2017-05-30 12:45:00,39.59,39.65,39.58,39.63,15701.0,39.59,39.65,39.58,39.63,15701.0
2017-05-30 12:50:00,39.63,39.67,39.53,39.57,52078.0,39.63,39.67,39.53,39.57,52078.0
2017-05-30 12:55:00,39.55,39.63,39.54,39.57,26397.0,39.55,39.63,39.54,39.57,26397.0
2017-05-30 13:00:00,39.57,39.61,39.51,39.51,25370.0,39.57,39.61,39.51,39.51,25370.0
2017-05-30 13:05:00,39.51,39.57,39.43,39.5,28492.0,39.51,39.57,39.43,39.5,28492.0
2017-05-30 13:10:00,39.5,39.6,39.5,39.6,21278.0,39.5,39.6,39.5,39.6,21278.0
2017-05-30 13:15:00,39.59,39.63,39.57,39.6,29255.0,39.59,39.63,39.57,39.6,29255.0
2017-05-30 13:20:00,39.6,39.63,39.59,39.6,15994.0,39.6,39.63,39.59,39.6,15994.0
2017-05-30 13:25:00,39.59,39.68,39.57,39.65,45007.0,39.59,39.68,39.57,39.65,45007.0
2017-05-30 13:30:00,39.66,39.82,39.66,39.81,89036.0,39.66,39.82,39.66,39.81,89036.0
2017-05-30 13:35:00,39.81,39.83,39.76,39.83,18936.0,39.81,39.83,39.76,39.83,18936.0
2017-05-30 13:40:00,39.83,39.89,39.81,39.86,28172.0,39.83,39.89,39.81,39.86,28172.0
2017-05-30 13:45:00,39.84,39.87,39.77,39.86,42200.0,39.84,39.87,39.77,39.86,42200.0
2017-05-30 13:50:00,39.84,39.85,39.74,39.79,47817.0,39.84,39.85,39.74,39.79,47817.0
2017-05-30 13:55:00,39.78,39.82,39.72,39.74,47601.0,39.78,39.82,39.72,39.74,47601.0
2017-05-30 14:00:00,39.76,39.76,39.58,39.58,44316.0,39.76,39.76,39.58,39.58,44316.0
2017-05-30 14:05:00,39.61,39.69,39.57,39.66,33991.0,39.61,39.69,39.57,39.66,33991.0
2017-05-30 14:10:00,39.65,39.7,39.62,39.68,27417.0,39.65,39.7,39.62,39.68,27417.0
2017-05-30 14:15:00,39.68,39.74,39.68,39.73,43146.0,39.68,39.74,39.68,39.73,43146.0
2017-05-30 14:20:00,39.72,39.76,39.68,39.71,37838.0,39.72,39.76,39.68,39.71,37838.0
2017-05-30 14:25:00,39.7,39.7,39.56,39.59,41334.0,39.7,39.7,39.56,39.59,41334.0
2017-05-30 14:30:00,39.57,39.64,39.56,39.63,24559.0,39.57,39.64,39.56,39.63,24559.0
2017-05-30 14:35:00,39.64,39.65,39.63,39.63,14193.0,39.64,39.65,39.63,39.63,14193.0
2017-05-30 14:40:00,39.63,39.68,39.62,39.64,30245.0,39.63,39.68,39.62,39.64,30245.0
2017-05-30 14:45:00,39.64,39.69,39.64,39.69,22151.0,39.64,39.69,39.64,39.69,22151.0
2017-05-30 14:50:00,39.7,39.74,39.67,39.73,33932.0,39.7,39.74,39.67,39.73,33932.0
2017-05-30 14:55:00,39.73,39.81,39.72,39.79,38170.0,39.73,39.81,39.72,39.79,38170.0
2017-05-30 15:00:00,39.79,39.84,39.73,39.76,52556.0,39.79,39.84,39.73,39.76,52556.0
2017-05-30 15:05:00,39.76,39.78,39.59,39.68,72881.0,39.76,39.78,39.59,39.68,72881.0
2017-05-30 15:10:00,39.68,39.69,39.6,39.6,52562.0,39.68,39.69,39.6,39.6,52562.0
2017-05-30 15:15:00,39.6,39.61,39.47,39.52,68508.0,39.6,39.61,39.47,39.52,68508.0
2017-05-30 15:20:00,39.52,39.59,39.5,39.53,61663.0,39.52,39.59,39.5,39.53,61663.0
2017-05-30 15:25:00,39.53,39.56,39.45,39.46,74113.0,39.53,39.56,39.45,39.46,74113.0
2017-05-30 15:30:00,39.46,39.53,39.46,39.49,73409.0,39.46,39.53,39.46,39.49,73409.0
2017-05-30 15:35:00,39.49,39.53,39.43,39.46,71602.0,39.49,39.53,39.43,39.46,71602.0
2017-05-30 15:40:00,39.46,39.5,39.42,39.46,72103.0,39.46,39.5,39.42,39.46,72103.0
2017-05-30 15:45:00,39.45,39.47,39.43,39.45,116892.0,39.45,39.47,39.43,39.45,116892.0
2017-05-30 15:50:00,39.46,39.5,39.3,39.5,225903.0,39.46,39.5,39.3,39.5,225903.0
2017-05-30 15:55:00,39.5,39.54,39.43,39.5,318546.0,39.5,39.54,39.43,39.5,318546.0
2017-05-31 09:30:00,39.13,39.45,38.76,38.87,143919.0,39.13,39.45,38.76,38.87,143919.0
2017-05-31 09:35:00,38.84,39.0,38.57,38.69,58522.0,38.84,39.0,38.57,38.69,58522.0
2017-05-31 09:40:00,38.71,38.85,38.62,38.74,48228.0,38.71,38.85,38.62,38.74,48228.0
2017-05-31 09:45:00,38.73,38.78,38.33,38.49,90315.0,38.73,38.78,38.33,38.49,90315.0
2017-05-31 09:50:00,38.46,38.49,38.27,38.35,40446.0,38.46,38.49,38.27,38.35,40446.0
2017-05-31 09:55:00,38.35,38.44,38.2,38.24,50652.0,38.35,38.44,38.2,38.24,50652.0
2017-05-31 10:00:00,38.23,38.38,38.23,38.37,56819.0,38.23,38.38,38.23,38.37,56819.0
2017-05-31 10:05:00,38.36,38.39,38.07,38.11,48483.0,38.36,38.39,38.07,38.11,48483.0
2017-05-31 10:10:00,38.1,38.1,37.9,37.94,67577.0,38.1,38.1,37.9,37.94,67577.0
2017-05-31 10:15:00,37.93,37.97,37.78,37.84,57626.0,37.93,37.97,37.78,37.84,57626.0
2017-05-31 10:20:00,37.81,37.97,37.75,37.95,51692.0,37.81,37.97,37.75,37.95,51692.0
2017-05-31 10:25:00,37.93,38.17,37.9,38.13,58435.0,37.93,38.17,37.9,38.13,58435.0
2017-05-31 10:30:00,38.15,38.19,38.11,38.13,29980.0,38.15,38.19,38.11,38.13,29980.0
2017-05-31 10:35:00,38.14,38.3,38.11,38.29,36825.0,38.14,38.3,38.11,38.29,36825.0
2017-05-31 10:40:00,38.29,38.39,38.17,38.17,50014.0,38.29,38.39,38.17,38.17,50014.0
2017-05-31 10:45:00,38.17,38.27,38.09,38.26,26961.0,38.17,38.27,38.09,38.26,26961.0
2017-05-31 10:50:00,38.26,38.3,38.19,38.24,28592.0,38.26,38.3,38.19,38.24,28592.0
2017-05-31 10:55:00,38.22,38.43,38.21,38.4,52493.0,38.22,38.43,38.21,38.4,52493.0
2017-05-31 11:00:00,38.41,38.53,38.38,38.48,44925.0,38.41,38.53,38.38,38.48,44925.0
2017-05-31 11:05:00,38.5,38.56,38.46,38.46,17569.0,38.5,38.56,38.46,38.46,17569.0
2017-05-31 11:10:00,38.45,38.53,38.33,38.52,25640.0,38.45,38.53,38.33,38.52,25640.0
2017-05-31 11:15:00,38.51,38.58,38.47,38.58,20744.0,38.51,38.58,38.47,38.58,20744.0
2017-05-31 11:20:00,38.58,38.66,38.49,38.51,31789.0,38.58,38.66,38.49,38.51,31789.0
2017-05-31 11:25:00,38.5,38.5,38.33,38.49,33474.0,38.5,38.5,38.33,38.49,33474.0
2017-05-31 11:30:00,38.49,38.5,38.3,38.34,28653.0,38.49,38.5,38.3,38.34,28653.0
2017-05-31 11:35:00,38.34,38.39,38.23,38.25,19778.0,38.34,38.39,38.23,38.25,19778.0
2017-05-31 11:40:00,38.25,38.33,38.2,38.2,23580.0,38.25,38.33,38.2,38.2,23580.0
2017-05-31 11:45:00,38.22,38.3,38.15,38.3,25535.0,38.22,38.3,38.15,38.3,25535.0
2017-05-31 11:50:00,38.3,38.48,38.29,38.48,19655.0,38.3,38.48,38.29,38.48,19655.0
2017-05-31 11:55:00,38.47,38.47,38.38,38.45,14642.0,38.47,38.47,38.38,38.45,14642.0
2017-05-31 12:00:00,38.44,38.47,38.31,38.47,47248.0,38.44,38.47,38.31,38.47,47248.0
2017-05-31 12:05:00,38.47,38.55,38.46,38.5,23774.0,38.47,38.55,38.46,38.5,23774.0
2017-05-31 12:10:00,38.5,38.52,38.38,38.43,21988.0,38.5,38.52,38.38,38.43,21988.0
2017-05-31 12:15:00,38.45,38.57,38.45,38.54,15412.0,38.45,38.57,38.45,38.54,15412.0
2017-05-31 12:20:00,38.54,38.57,38.45,38.57,16193.0,38.54,38.57,38.45,38.57,16193.0
2017-05-31 12:25:00,38.58,38.62,38.46,38.49,15199.0,38.58,38.62,38.46,38.49,15199.0
2017-05-31 12:30:00,38.5,38.54,38.46,38.54,12270.0,38.5,38.54,38.46,38.54,12270.0
2017-05-31 12:35:00,38.53,38.66,38.52,38.63,13563.0,38.53,38.66,38.52,38.63,13563.0
2017-05-31 12:40:00,38.64,38.66,38.58,38.61,7220.0,38.64,38.66,38.58,38.61,7220.0
2017-05-31 12:45:00,38.61,38.68,38.6,38.6,11078.0,38.61,38.68,38.6,38.6,11078.0
2017-05-31 12:50:00,38.6,38.66,38.57,38.65,11222.0,38.6,38.66,38.57,38.65,11222.0
2017-05-31 12:55:00,38.67,38.68,38.59,38.6,6076.0,38.67,38.68,38.59,38.6,6076.0
2017-05-31 13:00:00,38.6,38.63,38.54,38.54,14485.0,38.6,38.63,38.54,38.54,14485.0
2017-05-31 13:05:00,38.54,38.61,38.52,38.6,13797.0,38.54,38.61,38.52,38.6,13797.0
2017-05-31 13:10:00,38.58,38.71,38.57,38.69,13186.0,38.58,38.71,38.57,38.69,13186.0
2017-05-31 13:15:00,38.68,38.72,38.65,38.67,8487.0,38.68,38.72,38.65,38.67,8487.0
2017-05-31 13:20:00,38.67,38.69,38.63,38.63,8830.0,38.67,38.69,38.63,38.63,8830.0
2017-05-31 13:25:00,38.63,38.64,38.52,38.58,11073.0,38.63,38.64,38.52,38.58,11073.0
2017-05-31 13:30:00,38.57,38.66,38.57,38.58,10026.0,38.57,38.66,38.57,38.58,10026.0
2017-05-31 13:35:00,38.59,38.62,38.56,38.61,9055.0,38.59,38.62,38.56,38.61,9055.0
2017-05-31 13:40:00,38.62,38.62,38.54,38.57,7390.0,38.62,38.62,38.54,38.57,7390.0
2017-05-31 13:45:00,38.56,38.61,38.53,38.56,7910.0,38.56,38.61,38.53,38.56,7910.0
2017-05-31 13:50:00,38.55,38.63,38.55,38.56,11516.0,38.55,38.63,38.55,38.56,11516.0
2017-05-31 13:55:00,38.55,38.62,38.54,38.57,8211.0,38.55,38.62,38.54,38.57,8211.0
2017-05-31 14:00:00,38.55,38.62,38.53,38.53,11912.0,38.55,38.62,38.53,38.53,11912.0
2017-05-31 14:05:00,38.51,38.55,38.45,38.45,18185.0,38.51,38.55,38.45,38.45,18185.0
2017-05-31 14:10:00,38.45,38.48,38.4,38.45,11070.0,38.45,38.48,38.4,38.45,11070.0
2017-05-31 14:15:00,38.46,38.58,38.43,38.57,6507.0,38.46,38.58,38.43,38.57,6507.0
2017-05-31 14:20:00,38.59,38.62,38.56,38.62,6190.0,38.59,38.62,38.56,38.62,6190.0
2017-05-31 14:25:00,38.62,38.64,38.59,38.62,10080.0,38.62,38.64,38.59,38.62,10080.0
2017-05-31 14:30:00,38.61,38.62,38.57,38.57,13774.0,38.61,38.62,38.57,38.57,13774.0
2017-05-31 14:35:00,38.58,38.62,38.57,38.58,10449.0,38.58,38.62,38.57,38.58,10449.0
2017-05-31 14:40:00,38.58,38.6,38.51,38.51,13538.0,38.58,38.6,38.51,38.51,13538.0
2017-05-31 14:45:00,38.51,38.56,38.49,38.52,10393.0,38.51,38.56,38.49,38.52,10393.0
2017-05-31 14:50:00,38.51,38.52,38.48,38.5,10475.0,38.51,38.52,38.48,38.5,10475.0
2017-05-31 14:55:00,38.51,38.52,38.46,38.51,16776.0,38.51,38.52,38.46,38.51,16776.0
2017-05-31 15:00:00,38.5,38.55,38.48,38.55,24652.0,38.5,38.55,38.48,38.55,24652.0
2017-05-31 15:05:00,38.54,38.56,38.41,38.42,28143.0,38.54,38.56,38.41,38.42,28143.0
2017-05-31 15:10:00,38.42,38.45,38.41,38.45,13169.0,38.42,38.45,38.41,38.45,13169.0
2017-05-31 15:15:00,38.44,38.5,38.41,38.49,29019.0,38.44,38.5,38.41,38.49,29019.0
2017-05-31 15:20:00,38.5,38.52,38.46,38.52,14401.0,38.5,38.52,38.46,38.52,14401.0
2017-05-31 15:25:00,38.52,38.53,38.48,38.49,31250.0,38.52,38.53,38.48,38.49,31250.0
2017-05-31 15:30:00,38.49,38.54,38.48,38.5,46079.0,38.49,38.54,38.48,38.5,46079.0
2017-05-31 15:35:00,38.5,38.53,38.5,38.51,58313.0,38.5,38.53,38.5,38.51,58313.0
2017-05-31 15:40:00,38.51,38.51,38.46,38.5,51668.0,38.51,38.51,38.46,38.5,51668.0
2017-05-31 15:45:00,38.5,38.52,38.48,38.49,72078.0,38.5,38.52,38.48,38.49,72078.0
2017-05-31 15:50:00,38.5,38.56,38.45,38.45,111210.0,38.5,38.56,38.45,38.45,111210.0
2017-05-31 15:55:00,38.45,38.51,38.42,38.51,125966.0,38.45,38.51,38.42,38.51,125966.0
2017-06-01 09:30:00,38.61,38.88,38.52,38.52,33240.0,38.61,38.88,38.52,38.52,33240.0
2017-06-01 09:35:00,38.54,38.68,38.08,38.13,45052.0,38.54,38.68,38.08,38.13,45052.0
2017-06-01 09:40:00,38.11,38.57,38.01,38.57,63012.0,38.11,38.57,38.01,38.57,63012.0
2017-06-01 09:45:00,38.59,39.0,38.58,38.98,64873.0,38.59,39.0,38.58,38.98,64873.0
2017-06-01 09:50:00,38.98,39.36,38.92,39.24,80310.0,38.98,39.36,38.92,39.24,80310.0
2017-06-01 09:55:00,39.26,39.36,39.0,39.04,65823.0,39.26,39.36,39.0,39.04,65823.0
2017-06-01 10:00:00,39.03,39.17,38.87,39.09,80546.0,39.03,39.17,38.87,39.09,80546.0
2017-06-01 10:05:00,39.1,39.1,38.7,38.72,62848.0,39.1,39.1,38.7,38.72,62848.0
2017-06-01 10:10:00,38.71,38.85,38.7,38.73,36323.0,38.71,38.85,38.7,38.73,36323.0
2017-06-01 10:15:00,38.73,38.74,38.53,38.66,48538.0,38.73,38.74,38.53,38.66,48538.0
2017-06-01 10:20:00,38.66,38.7,38.51,38.66,45970.0,38.66,38.7,38.51,38.66,45970.0
2017-06-01 10:25:00,38.67,38.75,38.6,38.74,45077.0,38.67,38.75,38.6,38.74,45077.0
2017-06-01 10:30:00,38.75,38.89,38.68,38.86,48086.0,38.75,38.89,38.68,38.86,48086.0
2017-06-01 10:35:00,38.86,38.87,38.69,38.72,31853.0,38.86,38.87,38.69,38.72,31853.0
2017-06-01 10:40:00,38.72,38.82,38.7,38.7,15899.0,38.72,38.82,38.7,38.7,15899.0
2017-06-01 10:45:00,38.72,38.77,38.62,38.72,38077.0,38.72,38.77,38.62,38.72,38077.0
2017-06-01 10:50:00,38.73,38.77,38.61,38.76,33399.0,38.73,38.77,38.61,38.76,33399.0
2017-06-01 10:55:00,38.77,38.97,38.77,38.91,42115.0,38.77,38.97,38.77,38.91,42115.0
2017-06-01 11:00:00,38.94,39.0,38.84,38.88,41178.0,38.94,39.0,38.84,38.88,41178.0
2017-06-01 11:05:00,38.89,38.92,38.81,38.88,25165.0,38.89,38.92,38.81,38.88,25165.0
2017-06-01 11:10:00,38.87,38.9,38.75,38.8,23213.0,38.87,38.9,38.75,38.8,23213.0
2017-06-01 11:15:00,38.81,38.84,38.65,38.7,40059.0,38.81,38.84,38.65,38.7,40059.0
2017-06-01 11:20:00,38.72,38.8,38.65,38.69,23918.0,38.72,38.8,38.65,38.69,23918.0
2017-06-01 11:25:00,38.68,38.86,38.65,38.8,51765.0,38.68,38.86,38.65,38.8,51765.0
2017-06-01 11:30:00,38.77,38.8,38.67,38.74,25557.0,38.77,38.8,38.67,38.74,25557.0
2017-06-01 11:35:00,38.75,38.97,38.75,38.97,37936.0,38.75,38.97,38.75,38.97,37936.0
2017-06-01 11:40:00,38.98,38.99,38.9,38.98,33482.0,38.98,38.99,38.9,38.98,33482.0
2017-06-01 11:45:00,38.98,38.99,38.87,38.91,14397.0,38.98,38.99,38.87,38.91,14397.0
2017-06-01 11:50:00,38.91,38.93,38.78,38.93,52431.0,38.91,38.93,38.78,38.93,52431.0
2017-06-01 11:55:00,38.92,38.93,38.86,38.89,12048.0,38.92,38.93,38.86,38.89,12048.0
2017-06-01 12:00:00,38.9,38.93,38.85,38.89,18453.0,38.9,38.93,38.85,38.89,18453.0
2017-06-01 12:05:00,38.88,38.91,38.78,38.78,11336.0,38.88,38.91,38.78,38.78,11336.0
2017-06-01 12:10:00,38.8,38.85,38.78,38.81,25727.0,38.8,38.85,38.78,38.81,25727.0
2017-06-01 12:15:00,38.82,38.86,38.77,38.81,16903.0,38.82,38.86,38.77,38.81,16903.0
2017-06-01 12:20:00,38.82,38.83,38.76,38.81,13271.0,38.82,38.83,38.76,38.81,13271.0
2017-06-01 12:25:00,38.82,38.87,38.77,38.84,59023.0,38.82,38.87,38.77,38.84,59023.0
2017-06-01 12:30:00,38.86,38.88,38.84,38.85,7555.0,38.86,38.88,38.84,38.85,7555.0
2017-06-01 12:35:00,38.86,38.87,38.77,38.81,13586.0,38.86,38.87,38.77,38.81,13586.0
2017-06-01 12:40:00,38.82,38.83,38.74,38.75,13930.0,38.82,38.83,38.74,38.75,13930.0
2017-06-01 12:45:00,38.78,38.8,38.73,38.78,11561.0,38.78,38.8,38.73,38.78,11561.0
2017-06-01 12:50:00,38.77,38.87,38.74,38.81,14188.0,38.77,38.87,38.74,38.81,14188.0
2017-06-01 12:55:00,38.83,38.83,38.75,38.76,19573.0,38.83,38.83,38.75,38.76,19573.0
2017-06-01 13:00:00,38.78,38.8,38.7,38.73,30902.0,38.78,38.8,38.7,38.73,30902.0
2017-06-01 13:05:00,38.74,38.79,38.72,38.72,10711.0,38.74,38.79,38.72,38.72,10711.0
2017-06-01 13:10:00,38.72,38.75,38.65,38.69,27354.0,38.72,38.75,38.65,38.69,27354.0
2017-06-01 13:15:00,38.72,38.75,38.66,38.7,27559.0,38.72,38.75,38.66,38.7,27559.0
2017-06-01 13:20:00,38.71,38.77,38.69,38.76,10646.0,38.71,38.77,38.69,38.76,10646.0
2017-06-01 13:25:00,38.76,38.76,38.69,38.7,7827.0,38.76,38.76,38.69,38.7,7827.0
2017-06-01 13:30:00,38.71,38.72,38.67,38.7,19605.0,38.71,38.72,38.67,38.7,19605.0
2017-06-01 13:35:00,38.7,38.74,38.69,38.74,20145.0,38.7,38.74,38.69,38.74,20145.0
2017-06-01 13:40:00,38.74,38.76,38.69,38.76,12008.0,38.74,38.76,38.69,38.76,12008.0
2017-06-01 13:45:00,38.77,38.77,38.65,38.67,34431.0,38.77,38.77,38.65,38.67,34431.0
2017-06-01 13:50:00,38.67,38.68,38.58,38.58,22384.0,38.67,38.68,38.58,38.58,22384.0
2017-06-01 13:55:00,38.59,38.62,38.56,38.58,24345.0,38.59,38.62,38.56,38.58,24345.0
2017-06-01 14:00:00,38.58,38.58,38.46,38.57,30220.0,38.58,38.58,38.46,38.57,30220.0
2017-06-01 14:05:00,38.57,38.63,38.54,38.62,25333.0,38.57,38.63,38.54,38.62,25333.0
2017-06-01 14:10:00,38.63,38.7,38.52,38.65,38039.0,38.63,38.7,38.52,38.65,38039.0
2017-06-01 14:15:00,38.62,38.65,38.58,38.65,14602.0,38.62,38.65,38.58,38.65,14602.0
2017-06-01 14:20:00,38.65,38.71,38.65,38.66,13752.0,38.65,38.71,38.65,38.66,13752.0
2017-06-01 14:25:00,38.66,38.75,38.55,38.58,63333.0,38.66,38.75,38.55,38.58,63333.0
2017-06-01 14:30:00,38.58,38.58,38.42,38.45,33425.0,38.58,38.58,38.42,38.45,33425.0
2017-06-01 14:35:00,38.47,38.48,38.41,38.41,20365.0,38.47,38.48,38.41,38.41,20365.0
2017-06-01 14:40:00,38.41,38.51,38.38,38.5,21907.0,38.41,38.51,38.38,38.5,21907.0
2017-06-01 14:45:00,38.49,38.61,38.49,38.58,24960.0,38.49,38.61,38.49,38.58,24960.0
2017-06-01 14:50:00,38.59,38.61,38.46,38.53,34835.0,38.59,38.61,38.46,38.53,34835.0
2017-06-01 14:55:00,38.52,38.52,38.48,38.49,16365.0,38.52,38.52,38.48,38.49,16365.0
2017-06-01 15:00:00,38.51,38.51,38.38,38.41,18949.0,38.51,38.51,38.38,38.41,18949.0
2017-06-01 15:05:00,38.41,38.41,38.27,38.33,34650.0,38.41,38.41,38.27,38.33,34650.0
2017-06-01 15:10:00,38.34,38.43,38.34,38.4,25091.0,38.34,38.43,38.34,38.4,25091.0
2017-06-01 15:15:00,38.39,38.43,38.36,38.4,20506.0,38.39,38.43,38.36,38.4,20506.0
2017-06-01 15:20:00,38.4,38.44,38.36,38.44,21132.0,38.4,38.44,38.36,38.44,21132.0
2017-06-01 15:25:00,38.45,38.54,38.43,38.49,49563.0,38.45,38.54,38.43,38.49,49563.0
2017-06-01 15:30:00,38.49,38.52,38.42,38.45,40395.0,38.49,38.52,38.42,38.45,40395.0
2017-06-01 15:35:00,38.45,38.59,38.28,38.29,90519.0,38.45,38.59,38.28,38.29,90519.0
2017-06-01 15:40:00,38.29,38.39,38.28,38.34,58810.0,38.29,38.39,38.28,38.34,58810.0
2017-06-01 15:45:00,38.34,38.55,38.32,38.46,46561.0,38.34,38.55,38.32,38.46,46561.0
2017-06-01 15:50:00,38.45,38.45,38.33,38.36,122713.0,38.45,38.45,38.33,38.36,122713.0
2017-06-01 15:55:00,38.37,38.41,38.25,38.37,238567.0,38.37,38.41,38.25,38.37,238567.0
2017-06-02 09:30:00,38.36,38.55,38.22,38.45,42885.0,38.36,38.55,38.22,38.45,42885.0
2017-06-02 09:35:00,38.49,38.5,38.19,38.32,26903.0,38.49,38.5,38.19,38.32,26903.0
2017-06-02 09:40:00,38.36,38.37,38.12,38.2,14119.0,38.36,38.37,38.12,38.2,14119.0
2017-06-02 09:45:00,38.24,38.49,38.21,38.44,26043.0,38.24,38.49,38.21,38.44,26043.0
2017-06-02 09:50:00,38.42,38.74,38.42,38.67,27628.0,38.42,38.74,38.42,38.67,27628.0
2017-06-02 09:55:00,38.67,38.78,38.37,38.54,43649.0,38.67,38.78,38.37,38.54,43649.0
2017-06-02 10:00:00,38.54,38.57,38.27,38.28,38768.0,38.54,38.57,38.27,38.28,38768.0
2017-06-02 10:05:00,38.3,38.33,38.2,38.32,19932.0,38.3,38.33,38.2,38.32,19932.0
2017-06-02 10:10:00,38.3,38.33,38.24,38.3,15639.0,38.3,38.33,38.24,38.3,15639.0
2017-06-02 10:15:00,38.3,38.35,38.21,38.23,16958.0,38.3,38.35,38.21,38.23,16958.0
2017-06-02 10:20:00,38.23,38.35,38.21,38.21,13471.0,38.23,38.35,38.21,38.21,13471.0
2017-06-02 10:25:00,38.21,38.29,38.2,38.29,9800.0,38.21,38.29,38.2,38.29,9800.0
2017-06-02 10:30:00,38.32,38.4,38.29,38.32,17548.0,38.32,38.4,38.29,38.32,17548.0
2017-06-02 10:35:00,38.31,38.31,38.23,38.26,17004.0,38.31,38.31,38.23,38.26,17004.0
2017-06-02 10:40:00,38.28,38.28,38.08,38.08,26059.0,38.28,38.28,38.08,38.08,26059.0
2017-06-02 10:45:00,38.1,38.17,38.08,38.14,21683.0,38.1,38.17,38.08,38.14,21683.0
2017-06-02 10:50:00,38.13,38.16,38.04,38.05,22785.0,38.13,38.16,38.04,38.05,22785.0
2017-06-02 10:55:00,38.04,38.05,37.87,37.89,43521.0,38.04,38.05,37.87,37.89,43521.0
2017-06-02 11:00:00,37.9,37.99,37.9,37.96,21770.0,37.9,37.99,37.9,37.96,21770.0
2017-06-02 11:05:00,37.94,38.15,37.91,38.06,33923.0,37.94,38.15,37.91,38.06,33923.0
2017-06-02 11:10:00,38.06,38.17,37.99,37.99,21040.0,38.06,38.17,37.99,37.99,21040.0
2017-06-02 11:15:00,37.97,38.03,37.96,38.0,17274.0,37.97,38.03,37.96,38.0,17274.0
2017-06-02 11:20:00,37.96,38.02,37.95,37.99,12824.0,37.96,38.02,37.95,37.99,12824.0
2017-06-02 11:25:00,38.01,38.04,37.92,37.95,12781.0,38.01,38.04,37.92,37.95,12781.0
2017-06-02 11:30:00,37.94,37.99,37.93,37.98,6760.0,37.94,37.99,37.93,37.98,6760.0
2017-06-02 11:35:00,37.98,38.0,37.86,37.9,26942.0,37.98,38.0,37.86,37.9,26942.0
2017-06-02 11:40:00,37.91,38.04,37.91,37.97,13852.0,37.91,38.04,37.91,37.97,13852.0
2017-06-02 11:45:00,37.98,37.99,37.91,37.95,7934.0,37.98,37.99,37.91,37.95,7934.0
2017-06-02 11:50:00,37.94,38.13,37.94,38.08,16765.0,37.94,38.13,37.94,38.08,16765.0
2017-06-02 11:55:00,38.06,38.1,38.0,38.05,12790.0,38.06,38.1,38.0,38.05,12790.0
2017-06-02 12:00:00,38.05,38.06,37.98,37.98,16230.0,38.05,38.06,37.98,37.98,16230.0
2017-06-02 12:05:00,37.99,38.11,37.98,38.06,14905.0,37.99,38.11,37.98,38.06,14905.0
2017-06-02 12:10:00,38.05,38.06,38.01,38.04,8425.0,38.05,38.06,38.01,38.04,8425.0
2017-06-02 12:15:00,38.05,38.1,38.03,38.1,8539.0,38.05,38.1,38.03,38.1,8539.0
2017-06-02 12:20:00,38.12,38.25,38.11,38.23,24362.0,38.12,38.25,38.11,38.23,24362.0
2017-06-02 12:25:00,38.24,38.29,38.23,38.25,10311.0,38.24,38.29,38.23,38.25,10311.0
2017-06-02 12:30:00,38.25,38.27,38.19,38.21,12810.0,38.25,38.27,38.19,38.21,12810.0
2017-06-02 12:35:00,38.2,38.22,38.19,38.2,2200.0,38.2,38.22,38.19,38.2,2200.0
2017-06-02 12:40:00,38.21,38.23,38.18,38.18,9108.0,38.21,38.23,38.18,38.18,9108.0
2017-06-02 12:45:00,38.2,38.25,38.2,38.25,4360.0,38.2,38.25,38.2,38.25,4360.0
2017-06-02 12:50:00,38.24,38.33,38.24,38.26,9417.0,38.24,38.33,38.24,38.26,9417.0
2017-06-02 12:55:00,38.27,38.32,38.26,38.28,4500.0,38.27,38.32,38.26,38.28,4500.0
2017-06-02 13:00:00,38.25,38.28,38.22,38.27,7227.0,38.25,38.28,38.22,38.27,7227.0
2017-06-02 13:05:00,38.27,38.3,38.24,38.26,5568.0,38.27,38.3,38.24,38.26,5568.0
2017-06-02 13:10:00,38.26,38.29,38.23,38.29,4886.0,38.26,38.29,38.23,38.29,4886.0
2017-06-02 13:15:00,38.26,38.31,38.25,38.29,10850.0,38.26,38.31,38.25,38.29,10850.0
2017-06-02 13:20:00,38.28,38.34,38.28,38.32,6022.0,38.28,38.34,38.28,38.32,6022.0
2017-06-02 13:25:00,38.31,38.33,38.29,38.32,11595.0,38.31,38.33,38.29,38.32,11595.0
2017-06-02 13:30:00,38.31,38.32,38.28,38.28,3266.0,38.31,38.32,38.28,38.28,3266.0
2017-06-02 13:35:00,38.3,38.33,38.27,38.3,11592.0,38.3,38.33,38.27,38.3,11592.0
2017-06-02 13:40:00,38.28,38.31,38.27,38.29,5319.0,38.28,38.31,38.27,38.29,5319.0
2017-06-02 13:45:00,38.3,38.31,38.21,38.22,6313.0,38.3,38.31,38.21,38.22,6313.0
2017-06-02 13:50:00,38.22,38.28,38.19,38.25,22385.0,38.22,38.28,38.19,38.25,22385.0
2017-06-02 13:55:00,38.24,38.28,38.22,38.24,10811.0,38.24,38.28,38.22,38.24,10811.0
2017-06-02 14:00:00,38.23,38.24,38.17,38.18,9296.0,38.23,38.24,38.17,38.18,9296.0
2017-06-02 14:05:00,38.17,38.18,38.14,38.15,10276.0,38.17,38.18,38.14,38.15,10276.0
2017-06-02 14:10:00,38.15,38.15,38.1,38.14,7413.0,38.15,38.15,38.1,38.14,7413.0
2017-06-02 14:15:00,38.13,38.18,38.13,38.17,8459.0,38.13,38.18,38.13,38.17,8459.0
2017-06-02 14:20:00,38.17,38.21,38.16,38.19,7093.0,38.17,38.21,38.16,38.19,7093.0
2017-06-02 14:25:00,38.18,38.21,38.17,38.17,7584.0,38.18,38.21,38.17,38.17,7584.0
2017-06-02 14:30:00,38.17,38.24,38.17,38.23,9626.0,38.17,38.24,38.17,38.23,9626.0
2017-06-02 14:35:00,38.24,38.25,38.22,38.22,9350.0,38.24,38.25,38.22,38.22,9350.0
2017-06-02 14:40:00,38.22,38.27,38.22,38.27,8008.0,38.22,38.27,38.22,38.27,8008.0
2017-06-02 14:45:00,38.25,38.35,38.25,38.35,17079.0,38.25,38.35,38.25,38.35,17079.0
2017-06-02 14:50:00,38.35,38.45,38.35,38.43,14132.0,38.35,38.45,38.35,38.43,14132.0
2017-06-02 14:55:00,38.42,38.44,38.39,38.4,10402.0,38.42,38.44,38.39,38.4,10402.0
2017-06-02 15:00:00,38.39,38.42,38.31,38.32,13116.0,38.39,38.42,38.31,38.32,13116.0
2017-06-02 15:05:00,38.32,38.35,38.3,38.33,10855.0,38.32,38.35,38.3,38.33,10855.0
2017-06-02 15:10:00,38.33,38.34,38.3,38.33,8345.0,38.33,38.34,38.3,38.33,8345.0
2017-06-02 15:15:00,38.33,38.37,38.31,38.37,8110.0,38.33,38.37,38.31,38.37,8110.0
2017-06-02 15:20:00,38.35,38.44,38.35,38.44,16300.0,38.35,38.44,38.35,38.44,16300.0
2017-06-02 15:25:00,38.45,38.45,38.41,38.41,10955.0,38.45,38.45,38.41,38.41,10955.0
2017-06-02 15:30:00,38.41,38.42,38.39,38.4,15283.0,38.41,38.42,38.39,38.4,15283.0
2017-06-02 15:35:00,38.41,38.41,38.38,38.39,24193.0,38.41,38.41,38.38,38.39,24193.0
2017-06-02 15:40:00,38.39,38.4,38.36,38.38,58040.0,38.39,38.4,38.36,38.38,58040.0
2017-06-02 15:45:00,38.38,38.38,38.3,38.32,34257.0,38.38,38.38,38.3,38.32,34257.0
2017-06-02 15:50:00,38.32,38.37,38.3,38.31,55610.0,38.32,38.37,38.3,38.31,55610.0
2017-06-02 15:55:00,38.32,38.37,38.29,38.33,70140.0,38.32,38.37,38.29,38.33,70140.0
2017-06-05 09:30:00,38.15,38.23,37.83,37.89,49439.0,38.15,38.23,37.83,37.89,49439.0
2017-06-05 09:35:00,37.84,37.91,37.6,37.73,43158.0,37.84,37.91,37.6,37.73,43158.0
2017-06-05 09:40:00,37.7,37.9,37.7,37.8,12277.0,37.7,37.9,37.7,37.8,12277.0
2017-06-05 09:45:00,37.79,37.83,37.7,37.7,19227.0,37.79,37.83,37.7,37.7,19227.0
2017-06-05 09:50:00,37.67,37.85,37.64,37.85,27465.0,37.67,37.85,37.64,37.85,27465.0
2017-06-05 09:55:00,37.88,37.89,37.74,37.8,21345.0,37.88,37.89,37.74,37.8,21345.0
2017-06-05 10:00:00,37.82,38.0,37.81,37.94,25774.0,37.82,38.0,37.81,37.94,25774.0
2017-06-05 10:05:00,37.93,38.02,37.91,37.94,29458.0,37.93,38.02,37.91,37.94,29458.0
2017-06-05 10:10:00,37.93,37.98,37.88,37.9,11193.0,37.93,37.98,37.88,37.9,11193.0
2017-06-05 10:15:00,37.92,37.99,37.89,37.97,11959.0,37.92,37.99,37.89,37.97,11959.0
2017-06-05 10:20:00,37.97,37.99,37.9,37.91,32464.0,37.97,37.99,37.9,37.91,32464.0
2017-06-05 10:25:00,37.9,37.97,37.85,37.93,20535.0,37.9,37.97,37.85,37.93,20535.0
2017-06-05 10:30:00,37.93,37.96,37.9,37.96,10529.0,37.93,37.96,37.9,37.96,10529.0
2017-06-05 10:35:00,37.95,38.0,37.89,37.9,12731.0,37.95,38.0,37.89,37.9,12731.0
2017-06-05 10:40:00,37.88,37.89,37.74,37.81,14795.0,37.88,37.89,37.74,37.81,14795.0
2017-06-05 10:45:00,37.82,37.85,37.72,37.73,16350.0,37.82,37.85,37.72,37.73,16350.0
2017-06-05 10:50:00,37.72,37.73,37.6,37.64,36717.0,37.72,37.73,37.6,37.64,36717.0
2017-06-05 10:55:00,37.65,37.65,37.58,37.59,23949.0,37.65,37.65,37.58,37.59,23949.0
2017-06-05 11:00:00,37.58,37.6,37.47,37.49,54335.0,37.58,37.6,37.47,37.49,54335.0
2017-06-05 11:05:00,37.5,37.56,37.48,37.49,27840.0,37.5,37.56,37.48,37.49,27840.0
2017-06-05 11:10:00,37.5,37.51,37.34,37.34,74612.0,37.5,37.51,37.34,37.34,74612.0
2017-06-05 11:15:00,37.36,37.42,37.3,37.4,23410.0,37.36,37.42,37.3,37.4,23410.0
2017-06-05 11:20:00,37.41,37.5,37.31,37.33,21795.0,37.41,37.5,37.31,37.33,21795.0
2017-06-05 11:25:00,37.3,37.37,37.27,37.37,20319.0,37.3,37.37,37.27,37.37,20319.0
2017-06-05 11:30:00,37.39,37.45,37.38,37.42,9363.0,37.39,37.45,37.38,37.42,9363.0
2017-06-05 11:35:00,37.39,37.5,37.38,37.45,17420.0,37.39,37.5,37.38,37.45,17420.0
2017-06-05 11:40:00,37.45,37.58,37.45,37.51,22649.0,37.45,37.58,37.45,37.51,22649.0
2017-06-05 11:45:00,37.5,37.5,37.45,37.46,9000.0,37.5,37.5,37.45,37.46,9000.0
2017-06-05 11:50:00,37.48,37.5,37.44,37.48,9153.0,37.48,37.5,37.44,37.48,9153.0
2017-06-05 11:55:00,37.49,37.49,37.42,37.42,7899.0,37.49,37.49,37.42,37.42,7899.0
2017-06-05 12:00:00,37.41,37.51,37.36,37.45,25370.0,37.41,37.51,37.36,37.45,25370.0
2017-06-05 12:05:00,37.46,37.5,37.44,37.49,10758.0,37.46,37.5,37.44,37.49,10758.0
2017-06-05 12:10:00,37.5,37.52,37.46,37.5,7448.0,37.5,37.52,37.46,37.5,7448.0
2017-06-05 12:15:00,37.52,37.66,37.49,37.65,19650.0,37.52,37.66,37.49,37.65,19650.0
2017-06-05 12:20:00,37.65,37.7,37.64,37.68,10500.0,37.65,37.7,37.64,37.68,10500.0
2017-06-05 12:25:00,37.69,37.72,37.66,37.69,6560.0,37.69,37.72,37.66,37.69,6560.0
2017-06-05 12:30:00,37.69,37.69,37.58,37.61,15311.0,37.69,37.69,37.58,37.61,15311.0
2017-06-05 12:35:00,37.62,37.68,37.62,37.66,6876.0,37.62,37.68,37.62,37.66,6876.0
2017-06-05 12:40:00,37.65,37.69,37.64,37.68,13400.0,37.65,37.69,37.64,37.68,13400.0
2017-06-05 12:45:00,37.69,37.77,37.68,37.72,18804.0,37.69,37.77,37.68,37.72,18804.0
2017-06-05 12:50:00,37.71,37.77,37.69,37.76,11010.0,37.71,37.77,37.69,37.76,11010.0
2017-06-05 12:55:00,37.77,37.77,37.71,37.71,12300.0,37.77,37.77,37.71,37.71,12300.0
2017-06-05 13:00:00,37.7,37.85,37.7,37.84,10658.0,37.7,37.85,37.7,37.84,10658.0
2017-06-05 13:05:00,37.85,37.86,37.76,37.8,21186.0,37.85,37.86,37.76,37.8,21186.0
2017-06-05 13:10:00,37.79,37.88,37.79,37.86,5400.0,37.79,37.88,37.79,37.86,5400.0
2017-06-05 13:15:00,37.84,37.88,37.84,37.87,5443.0,37.84,37.88,37.84,37.87,5443.0
2017-06-05 13:20:00,37.87,37.88,37.8,37.81,9114.0,37.87,37.88,37.8,37.81,9114.0
2017-06-05 13:25:00,37.81,37.9,37.81,37.88,12064.0,37.81,37.9,37.81,37.88,12064.0
2017-06-05 13:30:00,37.86,37.88,37.83,37.87,3800.0,37.86,37.88,37.83,37.87,3800.0
2017-06-05 13:35:00,37.86,37.89,37.83,37.89,7100.0,37.86,37.89,37.83,37.89,7100.0
2017-06-05 13:40:00,37.88,37.88,37.84,37.86,6597.0,37.88,37.88,37.84,37.86,6597.0
2017-06-05 13:45:00,37.87,37.87,37.82,37.82,5530.0,37.87,37.87,37.82,37.82,5530.0
2017-06-05 13:50:00,37.82,37.85,37.82,37.83,6300.0,37.82,37.85,37.82,37.83,6300.0
2017-06-05 13:55:00,37.81,37.83,37.79,37.79,7668.0,37.81,37.83,37.79,37.79,7668.0
2017-06-05 14:00:00,37.8,37.81,37.76,37.79,10533.0,37.8,37.81,37.76,37.79,10533.0
2017-06-05 14:05:00,37.79,37.79,37.71,37.74,6052.0,37.79,37.79,37.71,37.74,6052.0
2017-06-05 14:10:00,37.74,37.74,37.69,37.7,8270.0,37.74,37.74,37.69,37.7,8270.0
2017-06-05 14:15:00,37.71,37.72,37.7,37.72,4380.0,37.71,37.72,37.7,37.72,4380.0
2017-06-05 14:20:00,37.72,37.77,37.69,37.76,7208.0,37.72,37.77,37.69,37.76,7208.0
2017-06-05 14:25:00,37.77,37.79,37.76,37.78,6860.0,37.77,37.79,37.76,37.78,6860.0
2017-06-05 14:30:00,37.77,37.79,37.76,37.77,5705.0,37.77,37.79,37.76,37.77,5705.0
2017-06-05 14:35:00,37.77,37.81,37.76,37.79,5206.0,37.77,37.81,37.76,37.79,5206.0
2017-06-05 14:40:00,37.78,37.78,37.75,37.77,6431.0,37.78,37.78,37.75,37.77,6431.0
2017-06-05 14:45:00,37.78,37.78,37.73,37.73,4961.0,37.78,37.78,37.73,37.73,4961.0
2017-06-05 14:50:00,37.75,37.76,37.72,37.73,9852.0,37.75,37.76,37.72,37.73,9852.0
2017-06-05 14:55:00,37.72,37.73,37.69,37.7,8600.0,37.72,37.73,37.69,37.7,8600.0
2017-06-05 15:00:00,37.7,37.74,37.69,37.72,9387.0,37.7,37.74,37.69,37.72,9387.0
2017-06-05 15:05:00,37.72,37.76,37.71,37.75,8661.0,37.72,37.76,37.71,37.75,8661.0
2017-06-05 15:10:00,37.74,37.77,37.71,37.77,13691.0,37.74,37.77,37.71,37.77,13691.0
2017-06-05 15:15:00,37.75,37.76,37.71,37.74,12182.0,37.75,37.76,37.71,37.74,12182.0
2017-06-05 15:20:00,37.74,37.75,37.72,37.74,10451.0,37.74,37.75,37.72,37.74,10451.0
2017-06-05 15:25:00,37.74,37.84,37.73,37.84,21583.0,37.74,37.84,37.73,37.84,21583.0
2017-06-05 15:30:00,37.84,37.85,37.75,37.76,25152.0,37.84,37.85,37.75,37.76,25152.0
2017-06-05 15:35:00,37.76,37.78,37.73,37.73,23645.0,37.76,37.78,37.73,37.73,23645.0
2017-06-05 15:40:00,37.73,37.75,37.71,37.72,22312.0,37.73,37.75,37.71,37.72,22312.0
2017-06-05 15:45:00,37.71,37.71,37.66,37.67,34688.0,37.71,37.71,37.66,37.67,34688.0
2017-06-05 15:50:00,37.68,37.71,37.63,37.66,45494.0,37.68,37.71,37.63,37.66,45494.0
2017-06-05 15:55:00,37.66,37.69,37.63,37.67,92215.0,37.66,37.69,37.63,37.67,92215.0
2017-06-06 09:30:00,37.47,37.59,37.23,37.39,50176.0,37.47,37.59,37.23,37.39,50176.0
2017-06-06 09:35:00,37.41,37.41,37.18,37.3,39342.0,37.41,37.41,37.18,37.3,39342.0
2017-06-06 09:40:00,37.26,37.3,37.15,37.22,31922.0,37.26,37.3,37.15,37.22,31922.0
2017-06-06 09:45:00,37.19,37.22,36.97,37.22,42243.0,37.19,37.22,36.97,37.22,42243.0
2017-06-06 09:50:00,37.23,37.4,37.15,37.36,17511.0,37.23,37.4,37.15,37.36,17511.0
2017-06-06 09:55:00,37.34,37.45,37.31,37.34,14081.0,37.34,37.45,37.31,37.34,14081.0
2017-06-06 10:00:00,37.37,37.49,37.35,37.48,24043.0,37.37,37.49,37.35,37.48,24043.0
2017-06-06 10:05:00,37.5,37.6,37.45,37.5,12796.0,37.5,37.6,37.45,37.5,12796.0
2017-06-06 10:10:00,37.5,37.57,37.45,37.49,8467.0,37.5,37.57,37.45,37.49,8467.0
2017-06-06 10:15:00,37.51,37.61,37.5,37.59,10709.0,37.51,37.61,37.5,37.59,10709.0
2017-06-06 10:20:00,37.59,37.59,37.5,37.52,15318.0,37.59,37.59,37.5,37.52,15318.0
2017-06-06 10:25:00,37.51,37.72,37.51,37.71,21967.0,37.51,37.72,37.51,37.71,21967.0
2017-06-06 10:30:00,37.73,37.79,37.63,37.67,112378.0,37.73,37.79,37.63,37.67,112378.0
2017-06-06 10:35:00,37.66,37.68,37.42,37.44,20812.0,37.66,37.68,37.42,37.44,20812.0
2017-06-06 10:40:00,37.45,37.84,37.43,37.7,165034.0,37.45,37.84,37.43,37.7,165034.0
2017-06-06 10:45:00,37.71,37.8,37.57,37.7,109268.0,37.71,37.8,37.57,37.7,109268.0
2017-06-06 10:50:00,37.71,37.71,37.44,37.49,34355.0,37.71,37.71,37.44,37.49,34355.0
2017-06-06 10:55:00,37.48,37.52,37.43,37.51,10277.0,37.48,37.52,37.43,37.51,10277.0
2017-06-06 11:00:00,37.48,37.54,37.4,37.4,36691.0,37.48,37.54,37.4,37.4,36691.0
2017-06-06 11:05:00,37.4,37.43,37.33,37.42,40414.0,37.4,37.43,37.33,37.42,40414.0
2017-06-06 11:10:00,37.43,37.44,37.33,37.39,31893.0,37.43,37.44,37.33,37.39,31893.0
2017-06-06 11:15:00,37.4,37.4,37.29,37.34,31298.0,37.4,37.4,37.29,37.34,31298.0
2017-06-06 11:20:00,37.35,37.45,37.35,37.41,15752.0,37.35,37.45,37.35,37.41,15752.0
2017-06-06 11:25:00,37.39,37.39,37.23,37.24,19598.0,37.39,37.39,37.23,37.24,19598.0
2017-06-06 11:30:00,37.24,37.33,37.24,37.33,14500.0,37.24,37.33,37.24,37.33,14500.0
2017-06-06 11:35:00,37.33,37.45,37.33,37.4,45287.0,37.33,37.45,37.33,37.4,45287.0
2017-06-06 11:40:00,37.39,37.44,37.39,37.44,9510.0,37.39,37.44,37.39,37.44,9510.0
2017-06-06 11:45:00,37.44,37.63,37.44,37.63,47555.0,37.44,37.63,37.44,37.63,47555.0
2017-06-06 11:50:00,37.64,37.7,37.6,37.61,22026.0,37.64,37.7,37.6,37.61,22026.0
2017-06-06 11:55:00,37.59,37.61,37.48,37.51,13792.0,37.59,37.61,37.48,37.51,13792.0
2017-06-06 12:00:00,37.52,37.56,37.49,37.51,14738.0,37.52,37.56,37.49,37.51,14738.0
2017-06-06 12:05:00,37.52,37.52,37.38,37.4,17109.0,37.52,37.52,37.38,37.4,17109.0
2017-06-06 12:10:00,37.38,37.48,37.37,37.47,7042.0,37.38,37.48,37.37,37.47,7042.0
2017-06-06 12:15:00,37.48,37.52,37.48,37.49,4300.0,37.48,37.52,37.48,37.49,4300.0
2017-06-06 12:20:00,37.5,37.56,37.49,37.54,7223.0,37.5,37.56,37.49,37.54,7223.0
2017-06-06 12:25:00,37.56,37.56,37.48,37.49,11720.0,37.56,37.56,37.48,37.49,11720.0
2017-06-06 12:30:00,37.5,37.53,37.47,37.5,6067.0,37.5,37.53,37.47,37.5,6067.0
2017-06-06 12:35:00,37.52,37.53,37.47,37.47,10377.0,37.52,37.53,37.47,37.47,10377.0
2017-06-06 12:40:00,37.48,37.52,37.46,37.47,6526.0,37.48,37.52,37.46,37.47,6526.0
2017-06-06 12:45:00,37.47,37.59,37.47,37.58,6657.0,37.47,37.59,37.47,37.58,6657.0
2017-06-06 12:50:00,37.58,37.61,37.58,37.61,4468.0,37.58,37.61,37.58,37.61,4468.0
2017-06-06 12:55:00,37.61,37.62,37.57,37.62,7510.0,37.61,37.62,37.57,37.62,7510.0
2017-06-06 13:00:00,37.61,37.62,37.57,37.58,6421.0,37.61,37.62,37.57,37.58,6421.0
2017-06-06 13:05:00,37.59,37.63,37.57,37.61,6640.0,37.59,37.63,37.57,37.61,6640.0
2017-06-06 13:10:00,37.6,37.62,37.58,37.6,7100.0,37.6,37.62,37.58,37.6,7100.0
2017-06-06 13:15:00,37.61,37.64,37.59,37.63,9704.0,37.61,37.64,37.59,37.63,9704.0
2017-06-06 13:20:00,37.64,37.65,37.62,37.62,3600.0,37.64,37.65,37.62,37.62,3600.0
2017-06-06 13:25:00,37.61,37.67,37.6,37.63,9102.0,37.61,37.67,37.6,37.63,9102.0
2017-06-06 13:30:00,37.63,37.68,37.63,37.64,5201.0,37.63,37.68,37.63,37.64,5201.0
2017-06-06 13:35:00,37.64,37.65,37.59,37.63,13308.0,37.64,37.65,37.59,37.63,13308.0
2017-06-06 13:40:00,37.64,37.64,37.6,37.6,5851.0,37.64,37.64,37.6,37.6,5851.0
2017-06-06 13:45:00,37.61,37.64,37.61,37.63,2700.0,37.61,37.64,37.61,37.63,2700.0
2017-06-06 13:50:00,37.62,37.66,37.62,37.65,7100.0,37.62,37.66,37.62,37.65,7100.0
2017-06-06 13:55:00,37.64,37.71,37.63,37.7,16473.0,37.64,37.71,37.63,37.7,16473.0
2017-06-06 14:00:00,37.7,37.77,37.69,37.76,25888.0,37.7,37.77,37.69,37.76,25888.0
2017-06-06 14:05:00,37.75,37.76,37.68,37.71,9551.0,37.75,37.76,37.68,37.71,9551.0
2017-06-06 14:10:00,37.72,37.77,37.67,37.76,14068.0,37.72,37.77,37.67,37.76,14068.0
2017-06-06 14:15:00,37.77,37.85,37.74,37.83,21972.0,37.77,37.85,37.74,37.83,21972.0
2017-06-06 14:20:00,37.8,37.81,37.77,37.78,8120.0,37.8,37.81,37.77,37.78,8120.0
2017-06-06 14:25:00,37.77,37.8,37.76,37.8,4000.0,37.77,37.8,37.76,37.8,4000.0
2017-06-06 14:30:00,37.78,37.82,37.76,37.8,25133.0,37.78,37.82,37.76,37.8,25133.0
2017-06-06 14:35:00,37.81,37.84,37.77,37.8,13681.0,37.81,37.84,37.77,37.8,13681.0
2017-06-06 14:40:00,37.8,37.84,37.8,37.82,68684.0,37.8,37.84,37.8,37.82,68684.0
2017-06-06 14:45:00,37.83,37.86,37.8,37.83,19439.0,37.83,37.86,37.8,37.83,19439.0
2017-06-06 14:50:00,37.84,37.84,37.75,37.76,13584.0,37.84,37.84,37.75,37.76,13584.0
2017-06-06 14:55:00,37.77,37.81,37.72,37.72,16150.0,37.77,37.81,37.72,37.72,16150.0
2017-06-06 15:00:00,37.73,37.77,37.71,37.71,18755.0,37.73,37.77,37.71,37.71,18755.0
2017-06-06 15:05:00,37.72,37.73,37.66,37.66,12889.0,37.72,37.73,37.66,37.66,12889.0
2017-06-06 15:10:00,37.66,37.67,37.6,37.64,13935.0,37.66,37.67,37.6,37.64,13935.0
2017-06-06 15:15:00,37.64,37.64,37.58,37.59,20712.0,37.64,37.64,37.58,37.59,20712.0
2017-06-06 15:20:00,37.6,37.63,37.54,37.55,30140.0,37.6,37.63,37.54,37.55,30140.0
2017-06-06 15:25:00,37.55,37.58,37.51,37.51,27963.0,37.55,37.58,37.51,37.51,27963.0
2017-06-06 15:30:00,37.53,37.55,37.48,37.48,28635.0,37.53,37.55,37.48,37.48,28635.0
2017-06-06 15:35:00,37.48,37.52,37.47,37.52,16907.0,37.48,37.52,37.47,37.52,16907.0
2017-06-06 15:40:00,37.51,37.54,37.46,37.47,22171.0,37.51,37.54,37.46,37.47,22171.0
2017-06-06 15:45:00,37.46,37.53,37.46,37.51,25503.0,37.46,37.53,37.46,37.51,25503.0
2017-06-06 15:50:00,37.51,37.54,37.46,37.48,47631.0,37.51,37.54,37.46,37.48,47631.0
2017-06-06 15:55:00,37.48,37.48,37.42,37.43,82588.0,37.48,37.48,37.42,37.43,82588.0
2017-06-07 09:30:00,37.7,37.85,37.56,37.76,27618.0,37.7,37.85,37.56,37.76,27618.0
2017-06-07 09:35:00,37.73,37.84,37.59,37.71,39170.0,37.73,37.84,37.59,37.71,39170.0
2017-06-07 09:40:00,37.7,37.7,37.38,37.38,9867.0,37.7,37.7,37.38,37.38,9867.0
2017-06-07 09:45:00,37.43,37.5,37.32,37.33,19785.0,37.43,37.5,37.32,37.33,19785.0
2017-06-07 09:50:00,37.34,37.37,37.27,37.3,15940.0,37.34,37.37,37.27,37.3,15940.0
2017-06-07 09:55:00,37.3,37.49,37.3,37.49,10350.0,37.3,37.49,37.3,37.49,10350.0
2017-06-07 10:00:00,37.47,37.55,37.37,37.37,10678.0,37.47,37.55,37.37,37.37,10678.0
2017-06-07 10:05:00,37.35,37.39,37.16,37.16,20607.0,37.35,37.39,37.16,37.16,20607.0
2017-06-07 10:10:00,37.18,37.32,37.18,37.24,16701.0,37.18,37.32,37.18,37.24,16701.0
2017-06-07 10:15:00,37.24,37.37,37.2,37.24,15189.0,37.24,37.37,37.2,37.24,15189.0
2017-06-07 10:20:00,37.23,37.29,37.2,37.22,16099.0,37.23,37.29,37.2,37.22,16099.0
2017-06-07 10:25:00,37.23,37.27,37.12,37.21,19522.0,37.23,37.27,37.12,37.21,19522.0
2017-06-07 10:30:00,37.2,37.2,37.0,37.06,46248.0,37.2,37.2,37.0,37.06,46248.0
2017-06-07 10:35:00,37.02,37.04,36.88,36.94,36804.0,37.02,37.04,36.88,36.94,36804.0
2017-06-07 10:40:00,36.91,37.01,36.86,36.94,29414.0,36.91,37.01,36.86,36.94,29414.0
2017-06-07 10:45:00,36.95,36.95,36.82,36.9,34906.0,36.95,36.95,36.82,36.9,34906.0
2017-06-07 10:50:00,36.91,37.09,36.88,37.05,24626.0,36.91,37.09,36.88,37.05,24626.0
2017-06-07 10:55:00,37.09,37.14,37.06,37.14,19562.0,37.09,37.14,37.06,37.14,19562.0
2017-06-07 11:00:00,37.13,37.13,36.98,37.1,15818.0,37.13,37.13,36.98,37.1,15818.0
2017-06-07 11:05:00,37.09,37.1,36.98,37.04,10815.0,37.09,37.1,36.98,37.04,10815.0
2017-06-07 11:10:00,37.07,37.1,36.98,37.06,13593.0,37.07,37.1,36.98,37.06,13593.0
2017-06-07 11:15:00,37.05,37.09,36.98,37.01,10979.0,37.05,37.09,36.98,37.01,10979.0
2017-06-07 11:20:00,37.02,37.05,36.97,37.0,15300.0,37.02,37.05,36.97,37.0,15300.0
2017-06-07 11:25:00,37.0,37.01,36.91,36.95,13349.0,37.0,37.01,36.91,36.95,13349.0
2017-06-07 11:30:00,36.95,37.08,36.94,37.08,88227.0,36.95,37.08,36.94,37.08,88227.0
2017-06-07 11:35:00,37.07,37.19,37.06,37.12,21095.0,37.07,37.19,37.06,37.12,21095.0
2017-06-07 11:40:00,37.11,37.11,37.01,37.01,10700.0,37.11,37.11,37.01,37.01,10700.0
2017-06-07 11:45:00,37.02,37.03,36.94,36.95,9694.0,37.02,37.03,36.94,36.95,9694.0
2017-06-07 11:50:00,36.95,36.98,36.91,36.92,13862.0,36.95,36.98,36.91,36.92,13862.0
2017-06-07 11:55:00,36.91,36.97,36.89,36.97,9451.0,36.91,36.97,36.89,36.97,9451.0
2017-06-07 12:00:00,36.95,36.95,36.82,36.85,27105.0,36.95,36.95,36.82,36.85,27105.0
2017-06-07 12:05:00,36.86,36.88,36.83,36.84,12610.0,36.86,36.88,36.83,36.84,12610.0
2017-06-07 12:10:00,36.84,36.86,36.77,36.79,30131.0,36.84,36.86,36.77,36.79,30131.0
2017-06-07 12:15:00,36.8,36.89,36.79,36.83,17017.0,36.8,36.89,36.79,36.83,17017.0
2017-06-07 12:20:00,36.83,36.85,36.82,36.84,14585.0,36.83,36.85,36.82,36.84,14585.0
2017-06-07 12:25:00,36.83,36.91,36.82,36.89,9910.0,36.83,36.91,36.82,36.89,9910.0
2017-06-07 12:30:00,36.89,36.91,36.83,36.85,25647.0,36.89,36.91,36.83,36.85,25647.0
2017-06-07 12:35:00,36.85,36.92,36.84,36.85,10295.0,36.85,36.92,36.84,36.85,10295.0
2017-06-07 12:40:00,36.85,36.89,36.83,36.89,9730.0,36.85,36.89,36.83,36.89,9730.0
2017-06-07 12:45:00,36.89,36.89,36.75,36.75,27136.0,36.89,36.89,36.75,36.75,27136.0
2017-06-07 12:50:00,36.76,36.78,36.68,36.77,31028.0,36.76,36.78,36.68,36.77,31028.0
2017-06-07 12:55:00,36.78,36.78,36.66,36.68,33539.0,36.78,36.78,36.66,36.68,33539.0
2017-06-07 13:00:00,36.68,36.75,36.67,36.72,11050.0,36.68,36.75,36.67,36.72,11050.0
2017-06-07 13:05:00,36.74,36.75,36.69,36.69,11776.0,36.74,36.75,36.69,36.69,11776.0
2017-06-07 13:10:00,36.7,36.79,36.7,36.78,13500.0,36.7,36.79,36.7,36.78,13500.0
2017-06-07 13:15:00,36.78,36.86,36.76,36.78,16655.0,36.78,36.86,36.76,36.78,16655.0
2017-06-07 13:20:00,36.78,36.82,36.75,36.8,6644.0,36.78,36.82,36.75,36.8,6644.0
2017-06-07 13:25:00,36.79,36.84,36.79,36.81,6731.0,36.79,36.84,36.79,36.81,6731.0
2017-06-07 13:30:00,36.8,36.83,36.75,36.77,8648.0,36.8,36.83,36.75,36.77,8648.0
2017-06-07 13:35:00,36.79,36.81,36.71,36.71,13050.0,36.79,36.81,36.71,36.71,13050.0
2017-06-07 13:40:00,36.71,36.73,36.67,36.67,10800.0,36.71,36.73,36.67,36.67,10800.0
2017-06-07 13:45:00,36.66,36.7,36.64,36.7,13887.0,36.66,36.7,36.64,36.7,13887.0
2017-06-07 13:50:00,36.71,36.72,36.67,36.7,11633.0,36.71,36.72,36.67,36.7,11633.0
2017-06-07 13:55:00,36.69,36.79,36.67,36.75,16605.0,36.69,36.79,36.67,36.75,16605.0
2017-06-07 14:00:00,36.74,36.78,36.71,36.78,9157.0,36.74,36.78,36.71,36.78,9157.0
2017-06-07 14:05:00,36.75,36.8,36.73,36.76,9684.0,36.75,36.8,36.73,36.76,9684.0
2017-06-07 14:10:00,36.78,36.82,36.76,36.81,7083.0,36.78,36.82,36.76,36.81,7083.0
2017-06-07 14:15:00,36.82,36.84,36.79,36.8,13480.0,36.82,36.84,36.79,36.8,13480.0
2017-06-07 14:20:00,36.8,36.8,36.75,36.77,8534.0,36.8,36.8,36.75,36.77,8534.0
2017-06-07 14:25:00,36.76,36.76,36.67,36.69,11281.0,36.76,36.76,36.67,36.69,11281.0
2017-06-07 14:30:00,36.69,36.83,36.69,36.82,14132.0,36.69,36.83,36.69,36.82,14132.0
2017-06-07 14:35:00,36.83,36.84,36.8,36.81,7420.0,36.83,36.84,36.8,36.81,7420.0
2017-06-07 14:40:00,36.81,36.83,36.75,36.77,13879.0,36.81,36.83,36.75,36.77,13879.0
2017-06-07 14:45:00,36.76,36.83,36.76,36.8,11679.0,36.76,36.83,36.76,36.8,11679.0
2017-06-07 14:50:00,36.82,36.83,36.78,36.81,13696.0,36.82,36.83,36.78,36.81,13696.0
2017-06-07 14:55:00,36.81,36.82,36.77,36.82,12876.0,36.81,36.82,36.77,36.82,12876.0
2017-06-07 15:00:00,36.82,36.82,36.76,36.8,11376.0,36.82,36.82,36.76,36.8,11376.0
2017-06-07 15:05:00,36.79,36.82,36.75,36.77,28280.0,36.79,36.82,36.75,36.77,28280.0
2017-06-07 15:10:00,36.77,36.77,36.72,36.73,11447.0,36.77,36.77,36.72,36.73,11447.0
2017-06-07 15:15:00,36.72,36.74,36.65,36.65,19533.0,36.72,36.74,36.65,36.65,19533.0
2017-06-07 15:20:00,36.66,36.7,36.64,36.65,14190.0,36.66,36.7,36.64,36.65,14190.0
2017-06-07 15:25:00,36.66,36.67,36.63,36.66,56509.0,36.66,36.67,36.63,36.66,56509.0
2017-06-07 15:30:00,36.67,36.68,36.64,36.65,32071.0,36.67,36.68,36.64,36.65,32071.0
2017-06-07 15:35:00,36.66,36.74,36.65,36.74,46600.0,36.66,36.74,36.65,36.74,46600.0
2017-06-07 15:40:00,36.74,36.87,36.7,36.87,60839.0,36.74,36.87,36.7,36.87,60839.0
2017-06-07 15:45:00,36.87,36.92,36.85,36.91,55672.0,36.87,36.92,36.85,36.91,55672.0
2017-06-07 15:50:00,36.91,36.95,36.9,36.9,115686.0,36.91,36.95,36.9,36.9,115686.0
2017-06-07 15:55:00,36.9,36.95,36.9,36.94,147163.0,36.9,36.95,36.9,36.94,147163.0
2017-06-08 09:30:00,37.12,37.13,36.85,36.9,46736.0,37.12,37.13,36.85,36.9,46736.0
2017-06-08 09:35:00,37.03,37.34,36.91,37.26,27423.0,37.03,37.34,36.91,37.26,27423.0
2017-06-08 09:40:00,37.26,37.59,37.24,37.58,43790.0,37.26,37.59,37.24,37.58,43790.0
2017-06-08 09:45:00,37.56,37.73,37.54,37.54,40624.0,37.56,37.73,37.54,37.54,40624.0
2017-06-08 09:50:00,37.55,37.62,37.5,37.52,40543.0,37.55,37.62,37.5,37.52,40543.0
2017-06-08 09:55:00,37.55,37.62,37.5,37.6,22314.0,37.55,37.62,37.5,37.6,22314.0
2017-06-08 10:00:00,37.54,37.68,37.54,37.55,15050.0,37.54,37.68,37.54,37.55,15050.0
2017-06-08 10:05:00,37.57,37.59,37.51,37.55,18710.0,37.57,37.59,37.51,37.55,18710.0
2017-06-08 10:10:00,37.55,37.62,37.44,37.58,29886.0,37.55,37.62,37.44,37.58,29886.0
2017-06-08 10:15:00,37.6,37.67,37.42,37.42,32172.0,37.6,37.67,37.42,37.42,32172.0
2017-06-08 10:20:00,37.42,37.46,37.01,37.09,52596.0,37.42,37.46,37.01,37.09,52596.0
2017-06-08 10:25:00,37.05,37.24,37.04,37.24,13800.0,37.05,37.24,37.04,37.24,13800.0
2017-06-08 10:30:00,37.24,37.39,37.23,37.36,19156.0,37.24,37.39,37.23,37.36,19156.0
2017-06-08 10:35:00,37.39,37.45,37.29,37.37,13750.0,37.39,37.45,37.29,37.37,13750.0
2017-06-08 10:40:00,37.43,37.45,37.21,37.24,6330.0,37.43,37.45,37.21,37.24,6330.0
2017-06-08 10:45:00,37.23,37.35,37.19,37.2,23853.0,37.23,37.35,37.19,37.2,23853.0
2017-06-08 10:50:00,37.2,37.21,36.99,37.0,42409.0,37.2,37.21,36.99,37.0,42409.0
2017-06-08 10:55:00,37.0,37.23,37.0,37.14,26351.0,37.0,37.23,37.0,37.14,26351.0
2017-06-08 11:00:00,37.14,37.19,37.06,37.06,23960.0,37.14,37.19,37.06,37.06,23960.0
2017-06-08 11:05:00,37.08,37.14,36.96,37.13,31585.0,37.08,37.14,36.96,37.13,31585.0
2017-06-08 11:10:00,37.15,37.25,37.14,37.25,13578.0,37.15,37.25,37.14,37.25,13578.0
2017-06-08 11:15:00,37.23,37.44,37.23,37.44,12853.0,37.23,37.44,37.23,37.44,12853.0
2017-06-08 11:20:00,37.44,37.54,37.41,37.54,16120.0,37.44,37.54,37.41,37.54,16120.0
2017-06-08 11:25:00,37.54,37.62,37.54,37.58,45572.0,37.54,37.62,37.54,37.58,45572.0
2017-06-08 11:30:00,37.58,37.58,37.51,37.54,18398.0,37.58,37.58,37.51,37.54,18398.0
2017-06-08 11:35:00,37.54,37.57,37.37,37.44,16456.0,37.54,37.57,37.37,37.44,16456.0
2017-06-08 11:40:00,37.45,37.5,37.42,37.43,10000.0,37.45,37.5,37.42,37.43,10000.0
2017-06-08 11:45:00,37.4,37.48,37.39,37.45,4923.0,37.4,37.48,37.39,37.45,4923.0
2017-06-08 11:50:00,37.47,37.47,37.43,37.45,3900.0,37.47,37.47,37.43,37.45,3900.0
2017-06-08 11:55:00,37.45,37.54,37.44,37.54,29449.0,37.45,37.54,37.44,37.54,29449.0
2017-06-08 12:00:00,37.54,37.6,37.53,37.59,22832.0,37.54,37.6,37.53,37.59,22832.0
2017-06-08 12:05:00,37.6,37.65,37.6,37.65,13486.0,37.6,37.65,37.6,37.65,13486.0
2017-06-08 12:10:00,37.64,37.71,37.62,37.68,17890.0,37.64,37.71,37.62,37.68,17890.0
2017-06-08 12:15:00,37.67,37.82,37.64,37.82,38421.0,37.67,37.82,37.64,37.82,38421.0
2017-06-08 12:20:00,37.82,37.84,37.7,37.75,10606.0,37.82,37.84,37.7,37.75,10606.0
2017-06-08 12:25:00,37.75,37.79,37.73,37.79,7706.0,37.75,37.79,37.73,37.79,7706.0
2017-06-08 12:30:00,37.76,37.84,37.75,37.84,46419.0,37.76,37.84,37.75,37.84,46419.0
2017-06-08 12:35:00,37.84,37.91,37.83,37.9,50996.0,37.84,37.91,37.83,37.9,50996.0
2017-06-08 12:40:00,37.88,37.95,37.88,37.94,22231.0,37.88,37.95,37.88,37.94,22231.0
2017-06-08 12:45:00,37.95,37.97,37.88,37.88,29957.0,37.95,37.97,37.88,37.88,29957.0
2017-06-08 12:50:00,37.9,37.91,37.83,37.91,68390.0,37.9,37.91,37.83,37.91,68390.0
2017-06-08 12:55:00,37.9,37.94,37.87,37.91,22774.0,37.9,37.94,37.87,37.91,22774.0
2017-06-08 13:00:00,37.91,37.92,37.86,37.86,24233.0,37.91,37.92,37.86,37.86,24233.0
2017-06-08 13:05:00,37.86,37.91,37.85,37.91,23158.0,37.86,37.91,37.85,37.91,23158.0
2017-06-08 13:10:00,37.9,37.95,37.84,37.85,19870.0,37.9,37.95,37.84,37.85,19870.0
2017-06-08 13:15:00,37.86,37.93,37.83,37.85,37508.0,37.86,37.93,37.83,37.85,37508.0
2017-06-08 13:20:00,37.84,37.86,37.82,37.83,6325.0,37.84,37.86,37.82,37.83,6325.0
2017-06-08 13:25:00,37.82,37.85,37.77,37.79,16193.0,37.82,37.85,37.77,37.79,16193.0
2017-06-08 13:30:00,37.79,37.82,37.75,37.78,14485.0,37.79,37.82,37.75,37.78,14485.0
2017-06-08 13:35:00,37.8,37.8,37.75,37.78,4900.0,37.8,37.8,37.75,37.78,4900.0
2017-06-08 13:40:00,37.78,37.85,37.78,37.83,19684.0,37.78,37.85,37.78,37.83,19684.0
2017-06-08 13:45:00,37.83,37.86,37.82,37.86,23259.0,37.83,37.86,37.82,37.86,23259.0
2017-06-08 13:50:00,37.85,37.87,37.77,37.8,25701.0,37.85,37.87,37.77,37.8,25701.0
2017-06-08 13:55:00,37.79,37.81,37.75,37.78,7947.0,37.79,37.81,37.75,37.78,7947.0
2017-06-08 14:00:00,37.76,37.78,37.64,37.65,27715.0,37.76,37.78,37.64,37.65,27715.0
2017-06-08 14:05:00,37.65,37.66,37.6,37.62,30577.0,37.65,37.66,37.6,37.62,30577.0
2017-06-08 14:10:00,37.62,37.65,37.55,37.55,22635.0,37.62,37.65,37.55,37.55,22635.0
2017-06-08 14:15:00,37.54,37.63,37.54,37.61,22161.0,37.54,37.63,37.54,37.61,22161.0
2017-06-08 14:20:00,37.61,37.65,37.57,37.61,53871.0,37.61,37.65,37.57,37.61,53871.0
2017-06-08 14:25:00,37.62,37.66,37.56,37.56,19301.0,37.62,37.66,37.56,37.56,19301.0
2017-06-08 14:30:00,37.59,37.76,37.59,37.76,21339.0,37.59,37.76,37.59,37.76,21339.0
2017-06-08 14:35:00,37.77,37.8,37.73,37.79,7770.0,37.77,37.8,37.73,37.79,7770.0
2017-06-08 14:40:00,37.78,37.82,37.73,37.81,14031.0,37.78,37.82,37.73,37.81,14031.0
2017-06-08 14:45:00,37.82,37.84,37.69,37.76,18697.0,37.82,37.84,37.69,37.76,18697.0
2017-06-08 14:50:00,37.76,37.81,37.75,37.75,9124.0,37.76,37.81,37.75,37.75,9124.0
2017-06-08 14:55:00,37.78,37.85,37.75,37.84,18070.0,37.78,37.85,37.75,37.84,18070.0
2017-06-08 15:00:00,37.83,37.85,37.8,37.82,18728.0,37.83,37.85,37.8,37.82,18728.0
2017-06-08 15:05:00,37.82,37.86,37.79,37.86,15638.0,37.82,37.86,37.79,37.86,15638.0
2017-06-08 15:10:00,37.85,37.86,37.8,37.82,22866.0,37.85,37.86,37.8,37.82,22866.0
2017-06-08 15:15:00,37.82,37.87,37.82,37.84,10899.0,37.82,37.87,37.82,37.84,10899.0
2017-06-08 15:20:00,37.85,37.87,37.84,37.87,10705.0,37.85,37.87,37.84,37.87,10705.0
2017-06-08 15:25:00,37.87,37.88,37.79,37.8,18814.0,37.87,37.88,37.79,37.8,18814.0
2017-06-08 15:30:00,37.8,37.82,37.74,37.8,26576.0,37.8,37.82,37.74,37.8,26576.0
2017-06-08 15:35:00,37.8,37.83,37.79,37.8,21443.0,37.8,37.83,37.79,37.8,21443.0
2017-06-08 15:40:00,37.8,37.81,37.76,37.79,27023.0,37.8,37.81,37.76,37.79,27023.0
2017-06-08 15:45:00,37.78,37.85,37.77,37.8,39987.0,37.78,37.85,37.77,37.8,39987.0
2017-06-08 15:50:00,37.81,37.81,37.73,37.8,93065.0,37.81,37.81,37.73,37.8,93065.0
2017-06-08 15:55:00,37.8,37.82,37.77,37.8,97294.0,37.8,37.82,37.77,37.8,97294.0
2017-06-09 09:30:00,37.8,37.98,37.56,37.56,50197.0,37.8,37.98,37.56,37.56,50197.0
2017-06-09 09:35:00,37.63,37.63,37.01,37.23,70392.0,37.63,37.63,37.01,37.23,70392.0
2017-06-09 09:40:00,37.21,37.3,37.07,37.26,25175.0,37.21,37.3,37.07,37.26,25175.0
2017-06-09 09:45:00,37.31,37.45,37.27,37.45,17196.0,37.31,37.45,37.27,37.45,17196.0
2017-06-09 09:50:00,37.48,37.5,37.4,37.47,6366.0,37.48,37.5,37.4,37.47,6366.0
2017-06-09 09:55:00,37.43,37.45,37.41,37.41,38495.0,37.43,37.45,37.41,37.41,38495.0
2017-06-09 10:00:00,37.42,37.53,37.41,37.47,29912.0,37.42,37.53,37.41,37.47,29912.0
2017-06-09 10:05:00,37.5,37.51,37.41,37.45,12308.0,37.5,37.51,37.41,37.45,12308.0
2017-06-09 10:10:00,37.45,37.52,37.43,37.45,8800.0,37.45,37.52,37.43,37.45,8800.0
2017-06-09 10:15:00,37.48,37.74,37.47,37.73,8654.0,37.48,37.74,37.47,37.73,8654.0
2017-06-09 10:20:00,37.72,37.8,37.69,37.77,15615.0,37.72,37.8,37.69,37.77,15615.0
2017-06-09 10:25:00,37.76,37.76,37.51,37.56,13771.0,37.76,37.76,37.51,37.56,13771.0
2017-06-09 10:30:00,37.57,37.77,37.55,37.75,16200.0,37.57,37.77,37.55,37.75,16200.0
2017-06-09 10:35:00,37.73,37.77,37.66,37.76,9850.0,37.73,37.77,37.66,37.76,9850.0
2017-06-09 10:40:00,37.76,37.8,37.7,37.77,8297.0,37.76,37.8,37.7,37.77,8297.0
2017-06-09 10:45:00,37.74,37.9,37.73,37.9,14615.0,37.74,37.9,37.73,37.9,14615.0
2017-06-09 10:50:00,37.88,37.9,37.75,37.81,23022.0,37.88,37.9,37.75,37.81,23022.0
2017-06-09 10:55:00,37.83,37.89,37.79,37.86,14934.0,37.83,37.89,37.79,37.86,14934.0
2017-06-09 11:00:00,37.87,37.89,37.78,37.85,30641.0,37.87,37.89,37.78,37.85,30641.0
2017-06-09 11:05:00,37.82,37.87,37.79,37.79,40847.0,37.82,37.87,37.79,37.79,40847.0
2017-06-09 11:10:00,37.82,37.87,37.76,37.76,20361.0,37.82,37.87,37.76,37.76,20361.0
2017-06-09 11:15:00,37.79,37.81,37.58,37.63,24534.0,37.79,37.81,37.58,37.63,24534.0
2017-06-09 11:20:00,37.62,37.66,37.57,37.62,14508.0,37.62,37.66,37.57,37.62,14508.0
2017-06-09 11:25:00,37.61,37.66,37.54,37.55,16305.0,37.61,37.66,37.54,37.55,16305.0
2017-06-09 11:30:00,37.56,37.62,37.5,37.51,42635.0,37.56,37.62,37.5,37.51,42635.0
2017-06-09 11:35:00,37.52,37.62,37.46,37.62,15647.0,37.52,37.62,37.46,37.62,15647.0
2017-06-09 11:40:00,37.62,37.72,37.62,37.71,7997.0,37.62,37.72,37.62,37.71,7997.0
2017-06-09 11:45:00,37.74,37.79,37.73,37.74,17417.0,37.74,37.79,37.73,37.74,17417.0
2017-06-09 11:50:00,37.76,37.78,37.67,37.73,12838.0,37.76,37.78,37.67,37.73,12838.0
2017-06-09 11:55:00,37.73,37.8,37.73,37.76,12517.0,37.73,37.8,37.73,37.76,12517.0
2017-06-09 12:00:00,37.77,37.87,37.77,37.84,19749.0,37.77,37.87,37.77,37.84,19749.0
2017-06-09 12:05:00,37.84,37.86,37.72,37.72,43808.0,37.84,37.86,37.72,37.72,43808.0
2017-06-09 12:10:00,37.72,37.78,37.71,37.77,8783.0,37.72,37.78,37.71,37.77,8783.0
2017-06-09 12:15:00,37.77,37.77,37.68,37.7,5800.0,37.77,37.77,37.68,37.7,5800.0
2017-06-09 12:20:00,37.69,37.75,37.65,37.65,10632.0,37.69,37.75,37.65,37.65,10632.0
2017-06-09 12:25:00,37.67,37.67,37.51,37.53,14004.0,37.67,37.67,37.51,37.53,14004.0
2017-06-09 12:30:00,37.53,37.65,37.5,37.52,16364.0,37.53,37.65,37.5,37.52,16364.0
2017-06-09 12:35:00,37.5,37.57,37.45,37.57,14716.0,37.5,37.57,37.45,37.57,14716.0
2017-06-09 12:40:00,37.51,37.58,37.51,37.55,3948.0,37.51,37.58,37.51,37.55,3948.0
2017-06-09 12:45:00,37.55,37.65,37.55,37.58,4970.0,37.55,37.65,37.55,37.58,4970.0
2017-06-09 12:50:00,37.6,37.67,37.58,37.6,7717.0,37.6,37.67,37.58,37.6,7717.0
2017-06-09 12:55:00,37.59,37.6,37.53,37.54,3750.0,37.59,37.6,37.53,37.54,3750.0
2017-06-09 13:00:00,37.53,37.56,37.46,37.48,20636.0,37.53,37.56,37.46,37.48,20636.0
2017-06-09 13:05:00,37.47,37.51,37.41,37.51,11496.0,37.47,37.51,37.41,37.51,11496.0
2017-06-09 13:10:00,37.52,37.53,37.34,37.34,15159.0,37.52,37.53,37.34,37.34,15159.0
2017-06-09 13:15:00,37.38,37.43,37.32,37.35,12414.0,37.38,37.43,37.32,37.35,12414.0
2017-06-09 13:20:00,37.36,37.36,37.11,37.14,23468.0,37.36,37.36,37.11,37.14,23468.0
2017-06-09 13:25:00,37.12,37.28,37.12,37.25,23910.0,37.12,37.28,37.12,37.25,23910.0
2017-06-09 13:30:00,37.24,37.24,37.12,37.2,23359.0,37.24,37.24,37.12,37.2,23359.0
2017-06-09 13:35:00,37.2,37.22,36.92,36.93,64982.0,37.2,37.22,36.92,36.93,64982.0
2017-06-09 13:40:00,36.95,37.14,36.94,37.12,16147.0,36.95,37.14,36.94,37.12,16147.0
2017-06-09 13:45:00,37.12,37.12,37.04,37.07,9162.0,37.12,37.12,37.04,37.07,9162.0
2017-06-09 13:50:00,37.06,37.15,37.06,37.1,24038.0,37.06,37.15,37.06,37.1,24038.0
2017-06-09 13:55:00,37.09,37.1,36.56,36.56,129954.0,37.09,37.1,36.56,36.56,129954.0
2017-06-09 14:00:00,36.56,36.64,36.43,36.64,87911.0,36.56,36.64,36.43,36.64,87911.0
2017-06-09 14:05:00,36.65,36.78,36.59,36.66,15826.0,36.65,36.78,36.59,36.66,15826.0
2017-06-09 14:10:00,36.68,36.75,36.58,36.69,21750.0,36.68,36.75,36.58,36.69,21750.0
2017-06-09 14:15:00,36.69,36.75,36.67,36.74,8587.0,36.69,36.75,36.67,36.74,8587.0
2017-06-09 14:20:00,36.73,36.81,36.65,36.79,15958.0,36.73,36.81,36.65,36.79,15958.0
2017-06-09 14:25:00,36.75,36.8,36.66,36.77,19525.0,36.75,36.8,36.66,36.77,19525.0
2017-06-09 14:30:00,36.73,36.85,36.72,36.73,11774.0,36.73,36.85,36.72,36.73,11774.0
2017-06-09 14:35:00,36.74,36.78,36.68,36.75,11415.0,36.74,36.78,36.68,36.75,11415.0
2017-06-09 14:40:00,36.75,36.75,36.61,36.63,13320.0,36.75,36.75,36.61,36.63,13320.0
2017-06-09 14:45:00,36.62,36.69,36.48,36.48,34635.0,36.62,36.69,36.48,36.48,34635.0
2017-06-09 14:50:00,36.46,36.52,36.41,36.5,21569.0,36.46,36.52,36.41,36.5,21569.0
2017-06-09 14:55:00,36.49,36.56,36.37,36.47,21959.0,36.49,36.56,36.37,36.47,21959.0
2017-06-09 15:00:00,36.48,36.66,36.48,36.64,20772.0,36.48,36.66,36.48,36.64,20772.0
2017-06-09 15:05:00,36.63,36.67,36.49,36.52,23098.0,36.63,36.67,36.49,36.52,23098.0
2017-06-09 15:10:00,36.52,36.63,36.52,36.61,14371.0,36.52,36.63,36.52,36.61,14371.0
2017-06-09 15:15:00,36.6,36.68,36.57,36.67,17034.0,36.6,36.68,36.57,36.67,17034.0
2017-06-09 15:20:00,36.66,36.73,36.64,36.72,14849.0,36.66,36.73,36.64,36.72,14849.0
2017-06-09 15:25:00,36.72,36.73,36.64,36.7,17065.0,36.72,36.73,36.64,36.7,17065.0
2017-06-09 15:30:00,36.7,36.71,36.57,36.61,27505.0,36.7,36.71,36.57,36.61,27505.0
2017-06-09 15:35:00,36.61,36.62,36.56,36.59,29721.0,36.61,36.62,36.56,36.59,29721.0
2017-06-09 15:40:00,36.59,36.6,36.43,36.45,45241.0,36.59,36.6,36.43,36.45,45241.0
2017-06-09 15:45:00,36.45,36.5,36.45,36.48,44103.0,36.45,36.5,36.45,36.48,44103.0
2017-06-09 15:50:00,36.49,36.62,36.49,36.61,81354.0,36.49,36.62,36.49,36.61,81354.0
2017-06-09 15:55:00,36.62,36.68,36.58,36.65,128136.0,36.62,36.68,36.58,36.65,128136.0
2017-06-12 09:30:00,36.27,36.9,36.11,36.9,64031.0,36.27,36.9,36.11,36.9,64031.0
2017-06-12 09:35:00,36.99,37.46,36.88,37.35,48096.0,36.99,37.46,36.88,37.35,48096.0
2017-06-12 09:40:00,37.33,37.36,37.04,37.29,44836.0,37.33,37.36,37.04,37.29,44836.0
2017-06-12 09:45:00,37.29,37.42,37.12,37.42,37399.0,37.29,37.42,37.12,37.42,37399.0
2017-06-12 09:50:00,37.37,37.37,36.93,37.07,70123.0,37.37,37.37,36.93,37.07,70123.0
2017-06-12 09:55:00,37.08,37.2,37.01,37.11,28853.0,37.08,37.2,37.01,37.11,28853.0
2017-06-12 10:00:00,37.16,37.34,37.06,37.23,21730.0,37.16,37.34,37.06,37.23,21730.0
2017-06-12 10:05:00,37.27,37.33,36.88,36.99,52170.0,37.27,37.33,36.88,36.99,52170.0
2017-06-12 10:10:00,37.01,37.13,36.85,37.03,43187.0,37.01,37.13,36.85,37.03,43187.0
2017-06-12 10:15:00,37.03,37.34,36.95,37.34,13166.0,37.03,37.34,36.95,37.34,13166.0
2017-06-12 10:20:00,37.32,37.35,37.16,37.32,27895.0,37.32,37.35,37.16,37.32,27895.0
2017-06-12 10:25:00,37.29,37.29,37.14,37.18,22570.0,37.29,37.29,37.14,37.18,22570.0
2017-06-12 10:30:00,37.18,37.2,37.06,37.06,42756.0,37.18,37.2,37.06,37.06,42756.0
2017-06-12 10:35:00,37.06,37.15,36.98,36.98,23201.0,37.06,37.15,36.98,36.98,23201.0
2017-06-12 10:40:00,36.99,36.99,36.84,36.93,41865.0,36.99,36.99,36.84,36.93,41865.0
2017-06-12 10:45:00,36.94,37.0,36.82,36.89,20122.0,36.94,37.0,36.82,36.89,20122.0
2017-06-12 10:50:00,36.88,36.96,36.87,36.92,20084.0,36.88,36.96,36.87,36.92,20084.0
2017-06-12 10:55:00,36.91,37.03,36.85,37.03,9895.0,36.91,37.03,36.85,37.03,9895.0
2017-06-12 11:00:00,37.01,37.05,36.93,36.97,15248.0,37.01,37.05,36.93,36.97,15248.0
2017-06-12 11:05:00,36.98,37.08,36.91,36.91,20676.0,36.98,37.08,36.91,36.91,20676.0
2017-06-12 11:10:00,36.91,37.01,36.89,36.99,24722.0,36.91,37.01,36.89,36.99,24722.0
2017-06-12 11:15:00,36.98,37.03,36.76,36.77,58400.0,36.98,37.03,36.76,36.77,58400.0
2017-06-12 11:20:00,36.77,36.85,36.76,36.76,25323.0,36.77,36.85,36.76,36.76,25323.0
2017-06-12 11:25:00,36.77,36.77,36.59,36.66,32765.0,36.77,36.77,36.59,36.66,32765.0
2017-06-12 11:30:00,36.68,36.76,36.64,36.64,14408.0,36.68,36.76,36.64,36.64,14408.0
2017-06-12 11:35:00,36.65,36.67,36.43,36.43,39256.0,36.65,36.67,36.43,36.43,39256.0
2017-06-12 11:40:00,36.45,36.59,36.35,36.53,27254.0,36.45,36.59,36.35,36.53,27254.0
2017-06-12 11:45:00,36.53,36.61,36.51,36.56,13503.0,36.53,36.61,36.51,36.56,13503.0
2017-06-12 11:50:00,36.56,36.56,36.39,36.46,16599.0,36.56,36.56,36.39,36.46,16599.0
2017-06-12 11:55:00,36.47,36.56,36.46,36.48,25212.0,36.47,36.56,36.46,36.48,25212.0
2017-06-12 12:00:00,36.5,36.57,36.49,36.49,27204.0,36.5,36.57,36.49,36.49,27204.0
2017-06-12 12:05:00,36.5,36.55,36.46,36.47,23605.0,36.5,36.55,36.46,36.47,23605.0
2017-06-12 12:10:00,36.5,36.54,36.49,36.5,15343.0,36.5,36.54,36.49,36.5,15343.0
2017-06-12 12:15:00,36.5,36.53,36.47,36.5,18461.0,36.5,36.53,36.47,36.5,18461.0
2017-06-12 12:20:00,36.52,36.54,36.5,36.5,22622.0,36.52,36.54,36.5,36.5,22622.0
2017-06-12 12:25:00,36.49,36.55,36.49,36.55,5800.0,36.49,36.55,36.49,36.55,5800.0
2017-06-12 12:30:00,36.55,36.61,36.52,36.61,5879.0,36.55,36.61,36.52,36.61,5879.0
2017-06-12 12:35:00,36.61,36.71,36.6,36.71,8208.0,36.61,36.71,36.6,36.71,8208.0
2017-06-12 12:40:00,36.7,36.76,36.67,36.7,8050.0,36.7,36.76,36.67,36.7,8050.0
2017-06-12 12:45:00,36.71,36.72,36.63,36.67,14425.0,36.71,36.72,36.63,36.67,14425.0
2017-06-12 12:50:00,36.68,36.7,36.64,36.66,7904.0,36.68,36.7,36.64,36.66,7904.0
2017-06-12 12:55:00,36.69,36.69,36.59,36.61,9757.0,36.69,36.69,36.59,36.61,9757.0
2017-06-12 13:00:00,36.61,36.67,36.59,36.66,8179.0,36.61,36.67,36.59,36.66,8179.0
2017-06-12 13:05:00,36.67,36.67,36.6,36.63,12685.0,36.67,36.67,36.6,36.63,12685.0
2017-06-12 13:10:00,36.62,36.66,36.6,36.64,13386.0,36.62,36.66,36.6,36.64,13386.0
2017-06-12 13:15:00,36.66,36.67,36.65,36.65,1700.0,36.66,36.67,36.65,36.65,1700.0
2017-06-12 13:20:00,36.65,36.65,36.58,36.6,6295.0,36.65,36.65,36.58,36.6,6295.0
2017-06-12 13:25:00,36.64,36.71,36.63,36.7,8883.0,36.64,36.71,36.63,36.7,8883.0
2017-06-12 13:30:00,36.72,36.78,36.72,36.78,10839.0,36.72,36.78,36.72,36.78,10839.0
2017-06-12 13:35:00,36.77,36.79,36.74,36.76,4935.0,36.77,36.79,36.74,36.76,4935.0
2017-06-12 13:40:00,36.76,36.77,36.64,36.68,19206.0,36.76,36.77,36.64,36.68,19206.0
2017-06-12 13:45:00,36.68,36.68,36.62,36.64,5613.0,36.68,36.68,36.62,36.64,5613.0
2017-06-12 13:50:00,36.67,36.68,36.63,36.65,14311.0,36.67,36.68,36.63,36.65,14311.0
2017-06-12 13:55:00,36.65,36.66,36.61,36.63,15784.0,36.65,36.66,36.61,36.63,15784.0
2017-06-12 14:00:00,36.63,36.65,36.59,36.64,9467.0,36.63,36.65,36.59,36.64,9467.0
2017-06-12 14:05:00,36.63,36.75,36.63,36.74,15781.0,36.63,36.75,36.63,36.74,15781.0
2017-06-12 14:10:00,36.76,36.76,36.71,36.71,13215.0,36.76,36.76,36.71,36.71,13215.0
2017-06-12 14:15:00,36.72,36.74,36.68,36.68,12729.0,36.72,36.74,36.68,36.68,12729.0
2017-06-12 14:20:00,36.69,36.72,36.65,36.66,5600.0,36.69,36.72,36.65,36.66,5600.0
2017-06-12 14:25:00,36.64,36.67,36.63,36.64,7408.0,36.64,36.67,36.63,36.64,7408.0
2017-06-12 14:30:00,36.63,36.63,36.51,36.52,27856.0,36.63,36.63,36.51,36.52,27856.0
2017-06-12 14:35:00,36.53,36.61,36.49,36.54,23065.0,36.53,36.61,36.49,36.54,23065.0
2017-06-12 14:40:00,36.54,36.6,36.53,36.57,13272.0,36.54,36.6,36.53,36.57,13272.0
2017-06-12 14:45:00,36.56,36.6,36.54,36.57,17293.0,36.56,36.6,36.54,36.57,17293.0
2017-06-12 14:50:00,36.58,36.64,36.56,36.63,11935.0,36.58,36.64,36.56,36.63,11935.0
2017-06-12 14:55:00,36.63,36.67,36.61,36.65,10616.0,36.63,36.67,36.61,36.65,10616.0
2017-06-12 15:00:00,36.64,36.7,36.61,36.7,8846.0,36.64,36.7,36.61,36.7,8846.0
2017-06-12 15:05:00,36.71,36.74,36.63,36.66,19163.0,36.71,36.74,36.63,36.66,19163.0
2017-06-12 15:10:00,36.66,36.69,36.63,36.66,10534.0,36.66,36.69,36.63,36.66,10534.0
2017-06-12 15:15:00,36.65,36.66,36.62,36.64,10894.0,36.65,36.66,36.62,36.64,10894.0
2017-06-12 15:20:00,36.64,36.66,36.6,36.6,11959.0,36.64,36.66,36.6,36.6,11959.0
2017-06-12 15:25:00,36.59,36.6,36.56,36.56,12875.0,36.59,36.6,36.56,36.56,12875.0
2017-06-12 15:30:00,36.56,36.58,36.55,36.56,15893.0,36.56,36.58,36.55,36.56,15893.0
2017-06-12 15:35:00,36.56,36.57,36.46,36.49,35903.0,36.56,36.57,36.46,36.49,35903.0
2017-06-12 15:40:00,36.49,36.51,36.47,36.48,22330.0,36.49,36.51,36.47,36.48,22330.0
2017-06-12 15:45:00,36.47,36.52,36.47,36.5,48291.0,36.47,36.52,36.47,36.5,48291.0
2017-06-12 15:50:00,36.51,36.51,36.44,36.45,58567.0,36.51,36.51,36.44,36.45,58567.0
2017-06-12 15:55:00,36.45,36.46,36.33,36.4,212244.0,36.45,36.46,36.33,36.4,212244.0
2017-06-13 09:30:00,36.65,37.01,36.6,36.91,64406.0,36.65,37.01,36.6,36.91,64406.0
2017-06-13 09:35:00,36.94,36.94,36.62,36.83,20150.0,36.94,36.94,36.62,36.83,20150.0
2017-06-13 09:40:00,36.82,36.87,36.73,36.77,15061.0,36.82,36.87,36.73,36.77,15061.0
2017-06-13 09:45:00,36.78,36.88,36.7,36.7,17708.0,36.78,36.88,36.7,36.7,17708.0
2017-06-13 09:50:00,36.71,36.77,36.5,36.55,31260.0,36.71,36.77,36.5,36.55,31260.0
2017-06-13 09:55:00,36.57,36.59,36.4,36.4,32299.0,36.57,36.59,36.4,36.4,32299.0
2017-06-13 10:00:00,36.42,36.58,36.25,36.58,69665.0,36.42,36.58,36.25,36.58,69665.0
2017-06-13 10:05:00,36.6,36.7,36.53,36.61,14827.0,36.6,36.7,36.53,36.61,14827.0
2017-06-13 10:10:00,36.64,36.72,36.62,36.67,12219.0,36.64,36.72,36.62,36.67,12219.0
2017-06-13 10:15:00,36.64,36.65,36.54,36.55,20611.0,36.64,36.65,36.54,36.55,20611.0
2017-06-13 10:20:00,36.56,36.63,36.46,36.58,19337.0,36.56,36.63,36.46,36.58,19337.0
2017-06-13 10:25:00,36.57,36.64,36.49,36.63,18241.0,36.57,36.64,36.49,36.63,18241.0
2017-06-13 10:30:00,36.64,36.69,36.48,36.62,25879.0,36.64,36.69,36.48,36.62,25879.0
2017-06-13 10:35:00,36.62,36.62,36.53,36.6,20850.0,36.62,36.62,36.53,36.6,20850.0
2017-06-13 10:40:00,36.58,36.58,36.37,36.4,16725.0,36.58,36.58,36.37,36.4,16725.0
2017-06-13 10:45:00,36.39,36.46,36.38,36.46,14952.0,36.39,36.46,36.38,36.46,14952.0
2017-06-13 10:50:00,36.46,36.49,36.35,36.36,17207.0,36.46,36.49,36.35,36.36,17207.0
2017-06-13 10:55:00,36.35,36.45,36.35,36.43,21784.0,36.35,36.45,36.35,36.43,21784.0
2017-06-13 11:00:00,36.41,36.43,36.32,36.4,15164.0,36.41,36.43,36.32,36.4,15164.0
2017-06-13 11:05:00,36.42,36.46,36.38,36.41,31910.0,36.42,36.46,36.38,36.41,31910.0
2017-06-13 11:10:00,36.43,36.48,36.36,36.43,32551.0,36.43,36.48,36.36,36.43,32551.0
2017-06-13 11:15:00,36.44,36.47,36.38,36.45,35691.0,36.44,36.47,36.38,36.45,35691.0
2017-06-13 11:20:00,36.45,36.51,36.42,36.51,20550.0,36.45,36.51,36.42,36.51,20550.0
2017-06-13 11:25:00,36.51,36.69,36.51,36.68,19675.0,36.51,36.69,36.51,36.68,19675.0
2017-06-13 11:30:00,36.67,36.75,36.67,36.72,19763.0,36.67,36.75,36.67,36.72,19763.0
2017-06-13 11:35:00,36.72,36.79,36.71,36.77,30229.0,36.72,36.79,36.71,36.77,30229.0
2017-06-13 11:40:00,36.77,36.84,36.75,36.75,36405.0,36.77,36.84,36.75,36.75,36405.0
2017-06-13 11:45:00,36.77,36.81,36.68,36.7,26831.0,36.77,36.81,36.68,36.7,26831.0
2017-06-13 11:50:00,36.7,36.72,36.63,36.65,28837.0,36.7,36.72,36.63,36.65,28837.0
2017-06-13 11:55:00,36.66,36.67,36.53,36.54,18237.0,36.66,36.67,36.53,36.54,18237.0
2017-06-13 12:00:00,36.55,36.55,36.45,36.45,12819.0,36.55,36.55,36.45,36.45,12819.0
2017-06-13 12:05:00,36.47,36.52,36.46,36.51,16377.0,36.47,36.52,36.46,36.51,16377.0
2017-06-13 12:10:00,36.5,36.52,36.47,36.5,10050.0,36.5,36.52,36.47,36.5,10050.0
2017-06-13 12:15:00,36.5,36.54,36.46,36.48,14415.0,36.5,36.54,36.46,36.48,14415.0
2017-06-13 12:20:00,36.48,36.5,36.43,36.43,11586.0,36.48,36.5,36.43,36.43,11586.0
2017-06-13 12:25:00,36.44,36.47,36.42,36.44,11746.0,36.44,36.47,36.42,36.44,11746.0
2017-06-13 12:30:00,36.45,36.52,36.44,36.49,17816.0,36.45,36.52,36.44,36.49,17816.0
2017-06-13 12:35:00,36.47,36.58,36.47,36.58,10491.0,36.47,36.58,36.47,36.58,10491.0
2017-06-13 12:40:00,36.57,36.63,36.53,36.56,16712.0,36.57,36.63,36.53,36.56,16712.0
2017-06-13 12:45:00,36.57,36.62,36.57,36.61,6954.0,36.57,36.62,36.57,36.61,6954.0
2017-06-13 12:50:00,36.62,36.65,36.62,36.62,14027.0,36.62,36.65,36.62,36.62,14027.0
2017-06-13 12:55:00,36.61,36.61,36.58,36.59,10724.0,36.61,36.61,36.58,36.59,10724.0
2017-06-13 13:00:00,36.58,36.58,36.48,36.53,24333.0,36.58,36.58,36.48,36.53,24333.0
2017-06-13 13:05:00,36.54,36.59,36.52,36.56,15310.0,36.54,36.59,36.52,36.56,15310.0
2017-06-13 13:10:00,36.55,36.63,36.55,36.6,9249.0,36.55,36.63,36.55,36.6,9249.0
2017-06-13 13:15:00,36.61,36.63,36.51,36.53,13719.0,36.61,36.63,36.51,36.53,13719.0
2017-06-13 13:20:00,36.51,36.52,36.47,36.47,7176.0,36.51,36.52,36.47,36.47,7176.0
2017-06-13 13:25:00,36.48,36.56,36.48,36.55,11540.0,36.48,36.56,36.48,36.55,11540.0
2017-06-13 13:30:00,36.55,36.6,36.54,36.56,14963.0,36.55,36.6,36.54,36.56,14963.0
2017-06-13 13:35:00,36.56,36.59,36.54,36.58,8053.0,36.56,36.59,36.54,36.58,8053.0
2017-06-13 13:40:00,36.59,36.59,36.52,36.54,12801.0,36.59,36.59,36.52,36.54,12801.0
2017-06-13 13:45:00,36.53,36.53,36.48,36.49,12486.0,36.53,36.53,36.48,36.49,12486.0
2017-06-13 13:50:00,36.51,36.55,36.48,36.54,14938.0,36.51,36.55,36.48,36.54,14938.0
2017-06-13 13:55:00,36.55,36.64,36.55,36.63,15980.0,36.55,36.64,36.55,36.63,15980.0
2017-06-13 14:00:00,36.62,36.64,36.56,36.59,18655.0,36.62,36.64,36.56,36.59,18655.0
2017-06-13 14:05:00,36.61,36.64,36.58,36.61,24902.0,36.61,36.64,36.58,36.61,24902.0
2017-06-13 14:10:00,36.62,36.64,36.59,36.62,13508.0,36.62,36.64,36.59,36.62,13508.0
2017-06-13 14:15:00,36.63,36.68,36.62,36.68,13550.0,36.63,36.68,36.62,36.68,13550.0
2017-06-13 14:20:00,36.67,36.7,36.65,36.67,13823.0,36.67,36.7,36.65,36.67,13823.0
2017-06-13 14:25:00,36.67,36.72,36.67,36.68,14404.0,36.67,36.72,36.67,36.68,14404.0
2017-06-13 14:30:00,36.68,36.71,36.64,36.66,17294.0,36.68,36.71,36.64,36.66,17294.0
2017-06-13 14:35:00,36.65,36.67,36.6,36.62,26626.0,36.65,36.67,36.6,36.62,26626.0
2017-06-13 14:40:00,36.61,36.61,36.53,36.55,19541.0,36.61,36.61,36.53,36.55,19541.0
2017-06-13 14:45:00,36.56,36.56,36.44,36.47,21256.0,36.56,36.56,36.44,36.47,21256.0
2017-06-13 14:50:00,36.48,36.54,36.47,36.53,17782.0,36.48,36.54,36.47,36.53,17782.0
2017-06-13 14:55:00,36.51,36.52,36.47,36.47,19828.0,36.51,36.52,36.47,36.47,19828.0
2017-06-13 15:00:00,36.47,36.51,36.46,36.47,18518.0,36.47,36.51,36.46,36.47,18518.0
2017-06-13 15:05:00,36.47,36.48,36.41,36.48,28052.0,36.47,36.48,36.41,36.48,28052.0
2017-06-13 15:10:00,36.48,36.49,36.43,36.47,21882.0,36.48,36.49,36.43,36.47,21882.0
2017-06-13 15:15:00,36.47,36.48,36.43,36.45,16164.0,36.47,36.48,36.43,36.45,16164.0
2017-06-13 15:20:00,36.45,36.51,36.44,36.51,13566.0,36.45,36.51,36.44,36.51,13566.0
2017-06-13 15:25:00,36.51,36.55,36.48,36.54,21936.0,36.51,36.55,36.48,36.54,21936.0
2017-06-13 15:30:00,36.53,36.62,36.53,36.62,28515.0,36.53,36.62,36.53,36.62,28515.0
2017-06-13 15:35:00,36.62,36.63,36.53,36.57,26559.0,36.62,36.63,36.53,36.57,26559.0
2017-06-13 15:40:00,36.57,36.63,36.5,36.52,34111.0,36.57,36.63,36.5,36.52,34111.0
2017-06-13 15:45:00,36.51,36.54,36.48,36.49,37483.0,36.51,36.54,36.48,36.49,37483.0
2017-06-13 15:50:00,36.49,36.53,36.45,36.47,53401.0,36.49,36.53,36.45,36.47,53401.0
2017-06-13 15:55:00,36.47,36.52,36.34,36.46,171234.0,36.47,36.52,36.34,36.46,171234.0
2017-06-14 09:30:00,36.45,36.47,35.76,35.81,101835.0,36.45,36.47,35.76,35.81,101835.0
2017-06-14 09:35:00,35.8,36.13,35.75,36.02,33423.0,35.8,36.13,35.75,36.02,33423.0
2017-06-14 09:40:00,36.07,36.29,36.0,36.05,22723.0,36.07,36.29,36.0,36.05,22723.0
2017-06-14 09:45:00,36.0,36.24,36.0,36.12,13904.0,36.0,36.24,36.0,36.12,13904.0
2017-06-14 09:50:00,36.1,36.33,36.1,36.33,44083.0,36.1,36.33,36.1,36.33,44083.0
2017-06-14 09:55:00,36.33,36.38,36.09,36.21,17683.0,36.33,36.38,36.09,36.21,17683.0
2017-06-14 10:00:00,36.22,36.43,36.2,36.43,15384.0,36.22,36.43,36.2,36.43,15384.0
2017-06-14 10:05:00,36.45,36.45,36.25,36.31,15228.0,36.45,36.45,36.25,36.31,15228.0
2017-06-14 10:10:00,36.32,36.35,36.22,36.3,16275.0,36.32,36.35,36.22,36.3,16275.0
2017-06-14 10:15:00,36.3,36.46,36.26,36.41,16977.0,36.3,36.46,36.26,36.41,16977.0
2017-06-14 10:20:00,36.4,36.5,36.31,36.37,19469.0,36.4,36.5,36.31,36.37,19469.0
2017-06-14 10:25:00,36.38,36.46,36.36,36.37,16843.0,36.38,36.46,36.36,36.37,16843.0
2017-06-14 10:30:00,36.33,36.43,36.25,36.38,14428.0,36.33,36.43,36.25,36.38,14428.0
2017-06-14 10:35:00,36.33,36.34,36.22,36.24,10740.0,36.33,36.34,36.22,36.24,10740.0
2017-06-14 10:40:00,36.29,36.33,36.21,36.28,13616.0,36.29,36.33,36.21,36.28,13616.0
2017-06-14 10:45:00,36.28,36.29,36.13,36.24,15531.0,36.28,36.29,36.13,36.24,15531.0
2017-06-14 10:50:00,36.22,36.32,36.22,36.32,12886.0,36.22,36.32,36.22,36.32,12886.0
2017-06-14 10:55:00,36.31,36.31,35.93,36.05,44794.0,36.31,36.31,35.93,36.05,44794.0
2017-06-14 11:00:00,36.05,36.09,36.01,36.05,15249.0,36.05,36.09,36.01,36.05,15249.0
2017-06-14 11:05:00,36.05,36.14,36.04,36.07,8999.0,36.05,36.14,36.04,36.07,8999.0
2017-06-14 11:10:00,36.07,36.07,35.95,35.95,18324.0,36.07,36.07,35.95,35.95,18324.0
2017-06-14 11:15:00,35.97,36.01,35.93,36.0,28082.0,35.97,36.01,35.93,36.0,28082.0
2017-06-14 11:20:00,36.02,36.09,36.02,36.05,10200.0,36.02,36.09,36.02,36.05,10200.0
2017-06-14 11:25:00,36.04,36.07,35.93,35.93,19216.0,36.04,36.07,35.93,35.93,19216.0
2017-06-14 11:30:00,35.92,36.04,35.92,36.02,21891.0,35.92,36.04,35.92,36.02,21891.0
2017-06-14 11:35:00,36.0,36.05,35.92,35.95,32661.0,36.0,36.05,35.92,35.95,32661.0
2017-06-14 11:40:00,35.96,35.98,35.95,35.98,8455.0,35.96,35.98,35.95,35.98,8455.0
2017-06-14 11:45:00,35.98,35.99,35.93,35.96,24599.0,35.98,35.99,35.93,35.96,24599.0
2017-06-14 11:50:00,35.96,36.01,35.94,35.94,12918.0,35.96,36.01,35.94,35.94,12918.0
2017-06-14 11:55:00,35.95,36.03,35.95,36.03,6191.0,35.95,36.03,35.95,36.03,6191.0
2017-06-14 12:00:00,36.03,36.12,36.01,36.11,18130.0,36.03,36.12,36.01,36.11,18130.0
2017-06-14 12:05:00,36.13,36.14,36.02,36.03,8446.0,36.13,36.14,36.02,36.03,8446.0
2017-06-14 12:10:00,36.04,36.05,35.97,35.99,10100.0,36.04,36.05,35.97,35.99,10100.0
2017-06-14 12:15:00,36.0,36.03,35.96,36.02,14967.0,36.0,36.03,35.96,36.02,14967.0
2017-06-14 12:20:00,36.03,36.05,36.02,36.04,12159.0,36.03,36.05,36.02,36.04,12159.0
2017-06-14 12:25:00,36.04,36.1,36.01,36.09,13873.0,36.04,36.1,36.01,36.09,13873.0
2017-06-14 12:30:00,36.07,36.16,36.05,36.16,12817.0,36.07,36.16,36.05,36.16,12817.0
2017-06-14 12:35:00,36.15,36.16,36.14,36.16,5100.0,36.15,36.16,36.14,36.16,5100.0
2017-06-14 12:40:00,36.17,36.23,36.16,36.21,7809.0,36.17,36.23,36.16,36.21,7809.0
2017-06-14 12:45:00,36.2,36.26,36.19,36.26,5738.0,36.2,36.26,36.19,36.26,5738.0
2017-06-14 12:50:00,36.27,36.27,36.22,36.27,5236.0,36.27,36.27,36.22,36.27,5236.0
2017-06-14 12:55:00,36.28,36.28,36.22,36.24,8536.0,36.28,36.28,36.22,36.24,8536.0
2017-06-14 13:00:00,36.26,36.3,36.23,36.3,10263.0,36.26,36.3,36.23,36.3,10263.0
2017-06-14 13:05:00,36.29,36.33,36.28,36.31,14394.0,36.29,36.33,36.28,36.31,14394.0
2017-06-14 13:10:00,36.32,36.34,36.31,36.33,4609.0,36.32,36.34,36.31,36.33,4609.0
2017-06-14 13:15:00,36.33,36.36,36.28,36.35,10045.0,36.33,36.36,36.28,36.35,10045.0
2017-06-14 13:20:00,36.32,36.34,36.29,36.3,9668.0,36.32,36.34,36.29,36.3,9668.0
2017-06-14 13:25:00,36.28,36.34,36.27,36.3,6998.0,36.28,36.34,36.27,36.3,6998.0
2017-06-14 13:30:00,36.28,36.37,36.26,36.34,7147.0,36.28,36.37,36.26,36.34,7147.0
2017-06-14 13:35:00,36.33,36.38,36.31,36.35,6669.0,36.33,36.38,36.31,36.35,6669.0
2017-06-14 13:40:00,36.35,36.38,36.32,36.33,9248.0,36.35,36.38,36.32,36.33,9248.0
2017-06-14 13:45:00,36.33,36.36,36.28,36.29,12706.0,36.33,36.36,36.28,36.29,12706.0
2017-06-14 13:50:00,36.29,36.3,36.25,36.25,6259.0,36.29,36.3,36.25,36.25,6259.0
2017-06-14 13:55:00,36.26,36.33,36.26,36.29,5964.0,36.26,36.33,36.26,36.29,5964.0
2017-06-14 14:00:00,36.29,36.31,36.23,36.3,13539.0,36.29,36.31,36.23,36.3,13539.0
2017-06-14 14:05:00,36.29,36.38,36.17,36.2,32561.0,36.29,36.38,36.17,36.2,32561.0
2017-06-14 14:10:00,36.2,36.26,36.13,36.22,21544.0,36.2,36.26,36.13,36.22,21544.0
2017-06-14 14:15:00,36.22,36.22,36.16,36.19,7325.0,36.22,36.22,36.16,36.19,7325.0
2017-06-14 14:20:00,36.22,36.28,36.21,36.27,7036.0,36.22,36.28,36.21,36.27,7036.0
2017-06-14 14:25:00,36.3,36.39,36.3,36.38,10684.0,36.3,36.39,36.3,36.38,10684.0
2017-06-14 14:30:00,36.37,36.41,36.26,36.32,18338.0,36.37,36.41,36.26,36.32,18338.0
2017-06-14 14:35:00,36.31,36.31,36.17,36.2,13790.0,36.31,36.31,36.17,36.2,13790.0
2017-06-14 14:40:00,36.19,36.21,35.97,35.99,24808.0,36.19,36.21,35.97,35.99,24808.0
2017-06-14 14:45:00,36.01,36.03,35.81,35.95,23755.0,36.01,36.03,35.81,35.95,23755.0
2017-06-14 14:50:00,35.98,36.11,35.97,36.11,15605.0,35.98,36.11,35.97,36.11,15605.0
2017-06-14 14:55:00,36.09,36.11,36.04,36.04,9342.0,36.09,36.11,36.04,36.04,9342.0
2017-06-14 15:00:00,36.03,36.05,35.93,36.0,25632.0,36.03,36.05,35.93,36.0,25632.0
2017-06-14 15:05:00,35.98,36.03,35.95,35.96,9669.0,35.98,36.03,35.95,35.96,9669.0
2017-06-14 15:10:00,35.95,35.95,35.85,35.88,25971.0,35.95,35.95,35.85,35.88,25971.0
2017-06-14 15:15:00,35.88,35.93,35.87,35.92,13201.0,35.88,35.93,35.87,35.92,13201.0
2017-06-14 15:20:00,35.92,36.02,35.91,36.02,20988.0,35.92,36.02,35.91,36.02,20988.0
2017-06-14 15:25:00,36.01,36.05,35.99,36.05,13454.0,36.01,36.05,35.99,36.05,13454.0
2017-06-14 15:30:00,36.06,36.1,36.0,36.1,18962.0,36.06,36.1,36.0,36.1,18962.0
2017-06-14 15:35:00,36.1,36.18,36.05,36.18,18244.0,36.1,36.18,36.05,36.18,18244.0
2017-06-14 15:40:00,36.17,36.19,36.14,36.18,18890.0,36.17,36.19,36.14,36.18,18890.0
2017-06-14 15:45:00,36.17,36.19,36.12,36.19,21669.0,36.17,36.19,36.12,36.19,21669.0
2017-06-14 15:50:00,36.19,36.25,36.17,36.24,64178.0,36.19,36.25,36.17,36.24,64178.0
2017-06-14 15:55:00,36.23,36.24,36.13,36.18,90083.0,36.23,36.24,36.13,36.18,90083.0
2017-06-15 09:30:00,35.5,35.79,35.35,35.75,44019.0,35.5,35.79,35.35,35.75,44019.0
2017-06-15 09:35:00,35.65,36.0,35.65,35.99,13541.0,35.65,36.0,35.65,35.99,13541.0
2017-06-15 09:40:00,35.98,36.05,35.88,35.96,8210.0,35.98,36.05,35.88,35.96,8210.0
2017-06-15 09:45:00,35.99,36.06,35.87,35.97,29762.0,35.99,36.06,35.87,35.97,29762.0
2017-06-15 09:50:00,35.96,35.97,35.78,35.85,14990.0,35.96,35.97,35.78,35.85,14990.0
2017-06-15 09:55:00,35.85,35.98,35.79,35.97,16276.0,35.85,35.98,35.79,35.97,16276.0
2017-06-15 10:00:00,35.96,36.18,35.94,36.13,18362.0,35.96,36.18,35.94,36.13,18362.0
2017-06-15 10:05:00,36.16,36.16,36.01,36.1,8428.0,36.16,36.16,36.01,36.1,8428.0
2017-06-15 10:10:00,36.12,36.12,36.02,36.05,5800.0,36.12,36.12,36.02,36.05,5800.0
2017-06-15 10:15:00,36.05,36.06,35.89,35.93,28368.0,36.05,36.06,35.89,35.93,28368.0
2017-06-15 10:20:00,35.92,35.95,35.82,35.89,19855.0,35.92,35.95,35.82,35.89,19855.0
2017-06-15 10:25:00,35.88,35.99,35.85,35.98,8424.0,35.88,35.99,35.85,35.98,8424.0
2017-06-15 10:30:00,35.97,35.99,35.92,35.96,17589.0,35.97,35.99,35.92,35.96,17589.0
2017-06-15 10:35:00,35.93,35.97,35.91,35.95,10300.0,35.93,35.97,35.91,35.95,10300.0
2017-06-15 10:40:00,35.95,35.99,35.9,35.94,24285.0,35.95,35.99,35.9,35.94,24285.0
2017-06-15 10:45:00,35.94,35.95,35.87,35.93,5762.0,35.94,35.95,35.87,35.93,5762.0
2017-06-15 10:50:00,35.91,35.95,35.89,35.91,12194.0,35.91,35.95,35.89,35.91,12194.0
2017-06-15 10:55:00,35.9,35.98,35.9,35.93,6870.0,35.9,35.98,35.9,35.93,6870.0
2017-06-15 11:00:00,35.94,35.94,35.88,35.91,8033.0,35.94,35.94,35.88,35.91,8033.0
2017-06-15 11:05:00,35.91,35.93,35.87,35.87,10319.0,35.91,35.93,35.87,35.87,10319.0
2017-06-15 11:10:00,35.88,35.9,35.86,35.87,8686.0,35.88,35.9,35.86,35.87,8686.0
2017-06-15 11:15:00,35.86,35.88,35.78,35.78,12140.0,35.86,35.88,35.78,35.78,12140.0
2017-06-15 11:20:00,35.79,35.81,35.74,35.79,17963.0,35.79,35.81,35.74,35.79,17963.0
2017-06-15 11:25:00,35.79,35.79,35.66,35.73,20115.0,35.79,35.79,35.66,35.73,20115.0
2017-06-15 11:30:00,35.75,35.79,35.74,35.78,8100.0,35.75,35.79,35.74,35.78,8100.0
2017-06-15 11:35:00,35.78,35.79,35.74,35.78,8563.0,35.78,35.79,35.74,35.78,8563.0
2017-06-15 11:40:00,35.75,35.84,35.75,35.84,16820.0,35.75,35.84,35.75,35.84,16820.0
2017-06-15 11:45:00,35.82,35.82,35.76,35.77,6800.0,35.82,35.82,35.76,35.77,6800.0
2017-06-15 11:50:00,35.76,35.79,35.73,35.78,15659.0,35.76,35.79,35.73,35.78,15659.0
2017-06-15 11:55:00,35.78,35.8,35.74,35.75,5587.0,35.78,35.8,35.74,35.75,5587.0
2017-06-15 12:00:00,35.76,35.79,35.74,35.74,4849.0,35.76,35.79,35.74,35.74,4849.0
2017-06-15 12:05:00,35.74,35.76,35.73,35.73,6800.0,35.74,35.76,35.73,35.73,6800.0
2017-06-15 12:10:00,35.73,35.77,35.72,35.75,3442.0,35.73,35.77,35.72,35.75,3442.0
2017-06-15 12:15:00,35.74,35.77,35.73,35.74,5997.0,35.74,35.77,35.73,35.74,5997.0
2017-06-15 12:20:00,35.73,35.73,35.6,35.65,23290.0,35.73,35.73,35.6,35.65,23290.0
2017-06-15 12:25:00,35.66,35.66,35.62,35.64,7137.0,35.66,35.66,35.62,35.64,7137.0
2017-06-15 12:30:00,35.64,35.64,35.56,35.56,8643.0,35.64,35.64,35.56,35.56,8643.0
2017-06-15 12:35:00,35.58,35.61,35.56,35.57,10731.0,35.58,35.61,35.56,35.57,10731.0
2017-06-15 12:40:00,35.58,35.58,35.53,35.54,10524.0,35.58,35.58,35.53,35.54,10524.0
2017-06-15 12:45:00,35.54,35.54,35.5,35.53,14256.0,35.54,35.54,35.5,35.53,14256.0
2017-06-15 12:50:00,35.54,35.59,35.54,35.58,12533.0,35.54,35.59,35.54,35.58,12533.0
2017-06-15 12:55:00,35.57,35.62,35.56,35.62,13282.0,35.57,35.62,35.56,35.62,13282.0
2017-06-15 13:00:00,35.61,35.63,35.6,35.61,6633.0,35.61,35.63,35.6,35.61,6633.0
2017-06-15 13:05:00,35.59,35.68,35.59,35.68,5316.0,35.59,35.68,35.59,35.68,5316.0
2017-06-15 13:10:00,35.67,35.8,35.67,35.79,9801.0,35.67,35.8,35.67,35.79,9801.0
2017-06-15 13:15:00,35.78,35.79,35.68,35.7,9356.0,35.78,35.79,35.68,35.7,9356.0
2017-06-15 13:20:00,35.7,35.76,35.69,35.74,7999.0,35.7,35.76,35.69,35.74,7999.0
2017-06-15 13:25:00,35.73,35.76,35.72,35.72,2975.0,35.73,35.76,35.72,35.72,2975.0
2017-06-15 13:30:00,35.72,35.83,35.71,35.78,22656.0,35.72,35.83,35.71,35.78,22656.0
2017-06-15 13:35:00,35.78,35.78,35.66,35.69,14081.0,35.78,35.78,35.66,35.69,14081.0
2017-06-15 13:40:00,35.69,35.72,35.64,35.64,4700.0,35.69,35.72,35.64,35.64,4700.0
2017-06-15 13:45:00,35.62,35.62,35.58,35.59,7009.0,35.62,35.62,35.58,35.59,7009.0
2017-06-15 13:50:00,35.6,35.68,35.6,35.68,5587.0,35.6,35.68,35.6,35.68,5587.0
2017-06-15 13:55:00,35.69,35.69,35.63,35.64,5483.0,35.69,35.69,35.63,35.64,5483.0
2017-06-15 14:00:00,35.63,35.66,35.62,35.66,6902.0,35.63,35.66,35.62,35.66,6902.0
2017-06-15 14:05:00,35.66,35.71,35.64,35.71,5763.0,35.66,35.71,35.64,35.71,5763.0
2017-06-15 14:10:00,35.72,35.73,35.68,35.73,8676.0,35.72,35.73,35.68,35.73,8676.0
2017-06-15 14:15:00,35.75,35.75,35.73,35.74,2100.0,35.75,35.75,35.73,35.74,2100.0
2017-06-15 14:20:00,35.74,35.87,35.73,35.81,17364.0,35.74,35.87,35.73,35.81,17364.0
2017-06-15 14:25:00,35.85,35.93,35.84,35.91,18966.0,35.85,35.93,35.84,35.91,18966.0
2017-06-15 14:30:00,35.89,35.89,35.8,35.81,11489.0,35.89,35.89,35.8,35.81,11489.0
2017-06-15 14:35:00,35.8,35.8,35.74,35.76,10539.0,35.8,35.8,35.74,35.76,10539.0
2017-06-15 14:40:00,35.75,35.76,35.71,35.74,3600.0,35.75,35.76,35.71,35.74,3600.0
2017-06-15 14:45:00,35.74,35.78,35.71,35.75,9085.0,35.74,35.78,35.71,35.75,9085.0
2017-06-15 14:50:00,35.74,35.76,35.72,35.73,6887.0,35.74,35.76,35.72,35.73,6887.0
2017-06-15 14:55:00,35.73,35.75,35.69,35.69,21100.0,35.73,35.75,35.69,35.69,21100.0
2017-06-15 15:00:00,35.69,35.78,35.66,35.77,16169.0,35.69,35.78,35.66,35.77,16169.0
2017-06-15 15:05:00,35.76,35.78,35.74,35.78,6856.0,35.76,35.78,35.74,35.78,6856.0
2017-06-15 15:10:00,35.77,35.79,35.76,35.79,5196.0,35.77,35.79,35.76,35.79,5196.0
2017-06-15 15:15:00,35.79,35.82,35.78,35.78,5370.0,35.79,35.82,35.78,35.78,5370.0
2017-06-15 15:20:00,35.77,35.8,35.76,35.78,8488.0,35.77,35.8,35.76,35.78,8488.0
2017-06-15 15:25:00,35.78,35.82,35.74,35.76,11000.0,35.78,35.82,35.74,35.76,11000.0
2017-06-15 15:30:00,35.74,35.75,35.72,35.75,12299.0,35.74,35.75,35.72,35.75,12299.0
2017-06-15 15:35:00,35.74,35.76,35.64,35.65,32805.0,35.74,35.76,35.64,35.65,32805.0
2017-06-15 15:40:00,35.64,35.68,35.64,35.66,26902.0,35.64,35.68,35.64,35.66,26902.0
2017-06-15 15:45:00,35.66,35.7,35.66,35.68,37283.0,35.66,35.7,35.66,35.68,37283.0
2017-06-15 15:50:00,35.68,35.72,35.67,35.7,27298.0,35.68,35.72,35.67,35.7,27298.0
2017-06-15 15:55:00,35.7,35.74,35.66,35.73,65011.0,35.7,35.74,35.66,35.73,65011.0
2017-06-16 09:30:00,35.73,35.73,35.33,35.51,102337.0,35.73,35.73,35.33,35.51,102337.0
2017-06-16 09:35:00,35.51,35.61,35.33,35.59,34513.0,35.51,35.61,35.33,35.59,34513.0
2017-06-16 09:40:00,35.61,35.77,35.54,35.64,22652.0,35.61,35.77,35.54,35.64,22652.0
2017-06-16 09:45:00,35.68,35.92,35.68,35.87,12700.0,35.68,35.92,35.68,35.87,12700.0
2017-06-16 09:50:00,35.87,35.89,35.67,35.79,14349.0,35.87,35.89,35.67,35.79,14349.0
2017-06-16 09:55:00,35.79,35.84,35.77,35.81,18176.0,35.79,35.84,35.77,35.81,18176.0
2017-06-16 10:00:00,35.82,35.82,35.56,35.59,25607.0,35.82,35.82,35.56,35.59,25607.0
2017-06-16 10:05:00,35.62,35.77,35.59,35.76,25398.0,35.62,35.77,35.59,35.76,25398.0
2017-06-16 10:10:00,35.76,35.79,35.72,35.79,15538.0,35.76,35.79,35.72,35.79,15538.0
2017-06-16 10:15:00,35.78,35.89,35.67,35.68,28135.0,35.78,35.89,35.67,35.68,28135.0
2017-06-16 10:20:00,35.68,35.82,35.66,35.78,7563.0,35.68,35.82,35.66,35.78,7563.0
2017-06-16 10:25:00,35.77,35.94,35.77,35.93,18062.0,35.77,35.94,35.77,35.93,18062.0
2017-06-16 10:30:00,35.91,35.91,35.81,35.85,16545.0,35.91,35.91,35.81,35.85,16545.0
2017-06-16 10:35:00,35.87,35.96,35.87,35.96,15673.0,35.87,35.96,35.87,35.96,15673.0
2017-06-16 10:40:00,35.95,36.01,35.93,36.01,18359.0,35.95,36.01,35.93,36.01,18359.0
2017-06-16 10:45:00,36.02,36.04,35.85,35.88,20397.0,36.02,36.04,35.85,35.88,20397.0
2017-06-16 10:50:00,35.86,35.87,35.7,35.72,33832.0,35.86,35.87,35.7,35.72,33832.0
2017-06-16 10:55:00,35.72,35.85,35.72,35.85,11158.0,35.72,35.85,35.72,35.85,11158.0
2017-06-16 11:00:00,35.85,35.87,35.78,35.83,24905.0,35.85,35.87,35.78,35.83,24905.0
2017-06-16 11:05:00,35.85,36.02,35.85,36.02,22525.0,35.85,36.02,35.85,36.02,22525.0
2017-06-16 11:10:00,36.0,36.01,35.94,35.94,18235.0,36.0,36.01,35.94,35.94,18235.0
2017-06-16 11:15:00,35.92,35.99,35.92,35.94,8866.0,35.92,35.99,35.92,35.94,8866.0
2017-06-16 11:20:00,35.95,36.01,35.93,35.97,20525.0,35.95,36.01,35.93,35.97,20525.0
2017-06-16 11:25:00,35.98,36.0,35.94,36.0,9224.0,35.98,36.0,35.94,36.0,9224.0
2017-06-16 11:30:00,36.0,36.0,35.88,35.94,17249.0,36.0,36.0,35.88,35.94,17249.0
2017-06-16 11:35:00,35.94,35.98,35.92,35.98,11268.0,35.94,35.98,35.92,35.98,11268.0
2017-06-16 11:40:00,35.99,35.99,35.87,35.88,9646.0,35.99,35.99,35.87,35.88,9646.0
2017-06-16 11:45:00,35.89,35.9,35.76,35.77,17365.0,35.89,35.9,35.76,35.77,17365.0
2017-06-16 11:50:00,35.78,35.83,35.75,35.78,17896.0,35.78,35.83,35.75,35.78,17896.0
2017-06-16 11:55:00,35.81,35.87,35.79,35.87,11782.0,35.81,35.87,35.79,35.87,11782.0
2017-06-16 12:00:00,35.87,35.97,35.87,35.97,7835.0,35.87,35.97,35.87,35.97,7835.0
2017-06-16 12:05:00,35.97,35.99,35.89,35.9,21693.0,35.97,35.99,35.89,35.9,21693.0
2017-06-16 12:10:00,35.9,35.93,35.87,35.93,5355.0,35.9,35.93,35.87,35.93,5355.0
2017-06-16 12:15:00,35.94,35.96,35.87,35.9,14775.0,35.94,35.96,35.87,35.9,14775.0
2017-06-16 12:20:00,35.91,35.91,35.87,35.88,5725.0,35.91,35.91,35.87,35.88,5725.0
2017-06-16 12:25:00,35.89,35.9,35.83,35.88,9838.0,35.89,35.9,35.83,35.88,9838.0
2017-06-16 12:30:00,35.87,35.9,35.85,35.88,6758.0,35.87,35.9,35.85,35.88,6758.0
2017-06-16 12:35:00,35.88,35.89,35.84,35.87,11653.0,35.88,35.89,35.84,35.87,11653.0
2017-06-16 12:40:00,35.87,35.89,35.84,35.89,6149.0,35.87,35.89,35.84,35.89,6149.0
2017-06-16 12:45:00,35.89,35.9,35.79,35.79,23327.0,35.89,35.9,35.79,35.79,23327.0
2017-06-16 12:50:00,35.79,35.8,35.72,35.8,17166.0,35.79,35.8,35.72,35.8,17166.0
2017-06-16 12:55:00,35.77,35.81,35.73,35.78,16026.0,35.77,35.81,35.73,35.78,16026.0
2017-06-16 13:00:00,35.78,35.82,35.73,35.76,16491.0,35.78,35.82,35.73,35.76,16491.0
2017-06-16 13:05:00,35.77,35.82,35.73,35.8,6800.0,35.77,35.82,35.73,35.8,6800.0
2017-06-16 13:10:00,35.82,35.83,35.73,35.75,13072.0,35.82,35.83,35.73,35.75,13072.0
2017-06-16 13:15:00,35.73,35.75,35.67,35.74,10670.0,35.73,35.75,35.67,35.74,10670.0
2017-06-16 13:20:00,35.74,35.74,35.68,35.7,8800.0,35.74,35.74,35.68,35.7,8800.0
2017-06-16 13:25:00,35.69,35.69,35.54,35.58,65439.0,35.69,35.69,35.54,35.58,65439.0
2017-06-16 13:30:00,35.58,35.6,35.52,35.53,14950.0,35.58,35.6,35.52,35.53,14950.0
2017-06-16 13:35:00,35.52,35.53,35.45,35.51,20745.0,35.52,35.53,35.45,35.51,20745.0
2017-06-16 13:40:00,35.5,35.58,35.5,35.58,12150.0,35.5,35.58,35.5,35.58,12150.0
2017-06-16 13:45:00,35.57,35.62,35.57,35.58,9834.0,35.57,35.62,35.57,35.58,9834.0
2017-06-16 13:50:00,35.58,35.64,35.58,35.62,5816.0,35.58,35.64,35.58,35.62,5816.0
2017-06-16 13:55:00,35.63,35.67,35.62,35.66,3900.0,35.63,35.67,35.62,35.66,3900.0
2017-06-16 14:00:00,35.68,35.69,35.63,35.63,8007.0,35.68,35.69,35.63,35.63,8007.0
2017-06-16 14:05:00,35.64,35.72,35.64,35.7,14469.0,35.64,35.72,35.64,35.7,14469.0
2017-06-16 14:10:00,35.71,35.82,35.71,35.82,11100.0,35.71,35.82,35.71,35.82,11100.0
2017-06-16 14:15:00,35.82,35.85,35.79,35.83,10986.0,35.82,35.85,35.79,35.83,10986.0
2017-06-16 14:20:00,35.81,35.9,35.81,35.9,11343.0,35.81,35.9,35.81,35.9,11343.0
2017-06-16 14:25:00,35.9,35.92,35.88,35.88,10477.0,35.9,35.92,35.88,35.88,10477.0
2017-06-16 14:30:00,35.89,35.91,35.87,35.88,7430.0,35.89,35.91,35.87,35.88,7430.0
2017-06-16 14:35:00,35.88,35.88,35.83,35.87,17948.0,35.88,35.88,35.83,35.87,17948.0
2017-06-16 14:40:00,35.9,35.9,35.85,35.86,12680.0,35.9,35.9,35.85,35.86,12680.0
2017-06-16 14:45:00,35.87,35.9,35.85,35.86,9199.0,35.87,35.9,35.85,35.86,9199.0
2017-06-16 14:50:00,35.85,35.91,35.82,35.87,15434.0,35.85,35.91,35.82,35.87,15434.0
2017-06-16 14:55:00,35.88,35.91,35.87,35.88,15751.0,35.88,35.91,35.87,35.88,15751.0
2017-06-16 15:00:00,35.88,35.88,35.81,35.81,11600.0,35.88,35.88,35.81,35.81,11600.0
2017-06-16 15:05:00,35.8,35.8,35.75,35.76,5100.0,35.8,35.8,35.75,35.76,5100.0
2017-06-16 15:10:00,35.76,35.77,35.72,35.73,14404.0,35.76,35.77,35.72,35.73,14404.0
2017-06-16 15:15:00,35.72,35.74,35.68,35.68,12231.0,35.72,35.74,35.68,35.68,12231.0
2017-06-16 15:20:00,35.67,35.76,35.66,35.76,8467.0,35.67,35.76,35.66,35.76,8467.0
2017-06-16 15:25:00,35.76,35.77,35.69,35.69,14400.0,35.76,35.77,35.69,35.69,14400.0
2017-06-16 15:30:00,35.7,35.74,35.67,35.73,17077.0,35.7,35.74,35.67,35.73,17077.0
2017-06-16 15:35:00,35.74,35.77,35.73,35.77,10850.0,35.74,35.77,35.73,35.77,10850.0
2017-06-16 15:40:00,35.78,35.89,35.77,35.84,19337.0,35.78,35.89,35.77,35.84,19337.0
2017-06-16 15:45:00,35.84,35.86,35.8,35.85,23820.0,35.84,35.86,35.8,35.85,23820.0
2017-06-16 15:50:00,35.84,35.88,35.79,35.83,86211.0,35.84,35.88,35.79,35.83,86211.0
2017-06-16 15:55:00,35.83,35.86,35.82,35.84,93033.0,35.83,35.86,35.82,35.84,93033.0
2017-06-19 09:30:00,36.03,36.21,35.9,36.02,40552.0,36.03,36.21,35.9,36.02,40552.0
2017-06-19 09:35:00,36.06,36.37,36.06,36.34,35585.0,36.06,36.37,36.06,36.34,35585.0
2017-06-19 09:40:00,36.37,36.42,36.09,36.25,32106.0,36.37,36.42,36.09,36.25,32106.0
2017-06-19 09:45:00,36.26,36.37,36.26,36.29,14779.0,36.26,36.37,36.26,36.29,14779.0
2017-06-19 09:50:00,36.28,36.29,36.06,36.06,73592.0,36.28,36.29,36.06,36.06,73592.0
2017-06-19 09:55:00,36.07,36.08,35.78,35.81,28296.0,36.07,36.08,35.78,35.81,28296.0
2017-06-19 10:00:00,35.77,35.83,35.56,35.77,59254.0,35.77,35.83,35.56,35.77,59254.0
2017-06-19 10:05:00,35.78,35.91,35.75,35.91,24663.0,35.78,35.91,35.75,35.91,24663.0
2017-06-19 10:10:00,35.88,36.02,35.87,36.0,27904.0,35.88,36.02,35.87,36.0,27904.0
2017-06-19 10:15:00,36.02,36.03,35.93,36.0,33681.0,36.02,36.03,35.93,36.0,33681.0
2017-06-19 10:20:00,36.0,36.18,35.99,36.16,14090.0,36.0,36.18,35.99,36.16,14090.0
2017-06-19 10:25:00,36.19,36.2,36.07,36.09,19299.0,36.19,36.2,36.07,36.09,19299.0
2017-06-19 10:30:00,36.1,36.15,36.04,36.04,16529.0,36.1,36.15,36.04,36.04,16529.0
2017-06-19 10:35:00,36.03,36.15,36.01,36.12,13918.0,36.03,36.15,36.01,36.12,13918.0
2017-06-19 10:40:00,36.12,36.15,36.11,36.11,14650.0,36.12,36.15,36.11,36.11,14650.0
2017-06-19 10:45:00,36.11,36.15,36.08,36.08,10520.0,36.11,36.15,36.08,36.08,10520.0
2017-06-19 10:50:00,36.07,36.13,36.07,36.1,8574.0,36.07,36.13,36.07,36.1,8574.0
2017-06-19 10:55:00,36.1,36.13,36.06,36.06,13593.0,36.1,36.13,36.06,36.06,13593.0
2017-06-19 11:00:00,36.08,36.13,36.07,36.11,9611.0,36.08,36.13,36.07,36.11,9611.0
2017-06-19 11:05:00,36.13,36.13,36.09,36.12,5175.0,36.13,36.13,36.09,36.12,5175.0
2017-06-19 11:10:00,36.11,36.14,36.06,36.09,12862.0,36.11,36.14,36.06,36.09,12862.0
2017-06-19 11:15:00,36.1,36.1,35.92,35.95,17503.0,36.1,36.1,35.92,35.95,17503.0
2017-06-19 11:20:00,35.98,36.06,35.96,36.06,9486.0,35.98,36.06,35.96,36.06,9486.0
2017-06-19 11:25:00,36.06,36.07,36.01,36.07,17200.0,36.06,36.07,36.01,36.07,17200.0
2017-06-19 11:30:00,36.05,36.1,36.05,36.07,3767.0,36.05,36.1,36.05,36.07,3767.0
2017-06-19 11:35:00,36.1,36.11,36.06,36.06,9819.0,36.1,36.11,36.06,36.06,9819.0
2017-06-19 11:40:00,36.07,36.08,36.02,36.02,6700.0,36.07,36.08,36.02,36.02,6700.0
2017-06-19 11:45:00,36.03,36.09,36.02,36.06,12182.0,36.03,36.09,36.02,36.06,12182.0
2017-06-19 11:50:00,36.03,36.11,36.02,36.11,7883.0,36.03,36.11,36.02,36.11,7883.0
2017-06-19 11:55:00,36.11,36.18,36.11,36.18,11362.0,36.11,36.18,36.11,36.18,11362.0
2017-06-19 12:00:00,36.2,36.2,36.1,36.11,11429.0,36.2,36.2,36.1,36.11,11429.0
2017-06-19 12:05:00,36.1,36.12,36.08,36.11,6050.0,36.1,36.12,36.08,36.11,6050.0
2017-06-19 12:10:00,36.1,36.11,36.08,36.11,10080.0,36.1,36.11,36.08,36.11,10080.0
2017-06-19 12:15:00,36.11,36.13,36.05,36.06,9141.0,36.11,36.13,36.05,36.06,9141.0
2017-06-19 12:20:00,36.07,36.08,36.04,36.05,7889.0,36.07,36.08,36.04,36.05,7889.0
2017-06-19 12:25:00,36.05,36.08,36.04,36.05,10044.0,36.05,36.08,36.04,36.05,10044.0
2017-06-19 12:30:00,36.04,36.04,35.98,36.04,9493.0,36.04,36.04,35.98,36.04,9493.0
2017-06-19 12:35:00,36.03,36.1,36.03,36.1,4995.0,36.03,36.1,36.03,36.1,4995.0
2017-06-19 12:40:00,36.08,36.1,36.01,36.04,8361.0,36.08,36.1,36.01,36.04,8361.0
2017-06-19 12:45:00,36.04,36.05,36.02,36.02,4950.0,36.04,36.05,36.02,36.02,4950.0
2017-06-19 12:50:00,36.01,36.13,36.01,36.13,15043.0,36.01,36.13,36.01,36.13,15043.0
2017-06-19 12:55:00,36.12,36.19,36.11,36.18,9802.0,36.12,36.19,36.11,36.18,9802.0
2017-06-19 13:00:00,36.19,36.19,36.16,36.17,7994.0,36.19,36.19,36.16,36.17,7994.0
2017-06-19 13:05:00,36.16,36.22,36.16,36.2,13173.0,36.16,36.22,36.16,36.2,13173.0
2017-06-19 13:10:00,36.19,36.21,36.13,36.18,8730.0,36.19,36.21,36.13,36.18,8730.0
2017-06-19 13:15:00,36.19,36.21,36.15,36.2,6887.0,36.19,36.21,36.15,36.2,6887.0
2017-06-19 13:20:00,36.2,36.22,36.14,36.2,8800.0,36.2,36.22,36.14,36.2,8800.0
2017-06-19 13:25:00,36.21,36.21,36.15,36.17,8930.0,36.21,36.21,36.15,36.17,8930.0
2017-06-19 13:30:00,36.18,36.22,36.18,36.2,7600.0,36.18,36.22,36.18,36.2,7600.0
2017-06-19 13:35:00,36.19,36.23,36.18,36.21,12600.0,36.19,36.23,36.18,36.21,12600.0
2017-06-19 13:40:00,36.21,36.22,36.17,36.22,6000.0,36.21,36.22,36.17,36.22,6000.0
2017-06-19 13:45:00,36.21,36.21,36.15,36.17,5752.0,36.21,36.21,36.15,36.17,5752.0
2017-06-19 13:50:00,36.16,36.22,36.16,36.19,2200.0,36.16,36.22,36.16,36.19,2200.0
2017-06-19 13:55:00,36.19,36.2,36.15,36.17,6108.0,36.19,36.2,36.15,36.17,6108.0
2017-06-19 14:00:00,36.17,36.22,36.17,36.2,4979.0,36.17,36.22,36.17,36.2,4979.0
2017-06-19 14:05:00,36.2,36.21,36.13,36.17,7330.0,36.2,36.21,36.13,36.17,7330.0
2017-06-19 14:10:00,36.19,36.22,36.18,36.22,14992.0,36.19,36.22,36.18,36.22,14992.0
2017-06-19 14:15:00,36.2,36.22,36.19,36.22,8000.0,36.2,36.22,36.19,36.22,8000.0
2017-06-19 14:20:00,36.19,36.22,36.17,36.18,5479.0,36.19,36.22,36.17,36.18,5479.0
2017-06-19 14:25:00,36.2,36.24,36.19,36.24,7220.0,36.2,36.24,36.19,36.24,7220.0
2017-06-19 14:30:00,36.24,36.3,36.22,36.24,25459.0,36.24,36.3,36.22,36.24,25459.0
2017-06-19 14:35:00,36.24,36.3,36.22,36.28,11552.0,36.24,36.3,36.22,36.28,11552.0
2017-06-19 14:40:00,36.28,36.36,36.28,36.33,10790.0,36.28,36.36,36.28,36.33,10790.0
2017-06-19 14:45:00,36.34,36.34,36.25,36.27,20761.0,36.34,36.34,36.25,36.27,20761.0
2017-06-19 14:50:00,36.26,36.26,36.18,36.24,23361.0,36.26,36.26,36.18,36.24,23361.0
2017-06-19 14:55:00,36.25,36.28,36.24,36.27,69614.0,36.25,36.28,36.24,36.27,69614.0
2017-06-19 15:00:00,36.26,36.28,36.18,36.19,27401.0,36.26,36.28,36.18,36.19,27401.0
2017-06-19 15:05:00,36.21,36.26,36.19,36.26,12231.0,36.21,36.26,36.19,36.26,12231.0
2017-06-19 15:10:00,36.28,36.28,36.23,36.26,19169.0,36.28,36.28,36.23,36.26,19169.0
2017-06-19 15:15:00,36.27,36.28,36.26,36.26,13580.0,36.27,36.28,36.26,36.26,13580.0
2017-06-19 15:20:00,36.26,36.29,36.26,36.28,7545.0,36.26,36.29,36.26,36.28,7545.0
2017-06-19 15:25:00,36.28,36.31,36.25,36.26,17032.0,36.28,36.31,36.25,36.26,17032.0
2017-06-19 15:30:00,36.27,36.29,36.2,36.2,18713.0,36.27,36.29,36.2,36.2,18713.0
2017-06-19 15:35:00,36.22,36.24,36.19,36.22,22847.0,36.22,36.24,36.19,36.22,22847.0
2017-06-19 15:40:00,36.21,36.24,36.2,36.22,24203.0,36.21,36.24,36.2,36.22,24203.0
2017-06-19 15:45:00,36.23,36.29,36.22,36.29,27933.0,36.23,36.29,36.22,36.29,27933.0
2017-06-19 15:50:00,36.29,36.39,36.29,36.39,73273.0,36.29,36.39,36.29,36.39,73273.0
2017-06-19 15:55:00,36.38,36.38,36.32,36.35,105747.0,36.38,36.38,36.32,36.35,105747.0
2017-06-20 09:30:00,36.3,36.3,36.04,36.25,32051.0,36.3,36.3,36.04,36.25,32051.0
2017-06-20 09:35:00,36.18,36.34,36.05,36.05,42911.0,36.18,36.34,36.05,36.05,42911.0
2017-06-20 09:40:00,36.08,36.09,35.84,35.88,37148.0,36.08,36.09,35.84,35.88,37148.0
2017-06-20 09:45:00,35.87,35.92,35.76,35.84,33669.0,35.87,35.92,35.76,35.84,33669.0
2017-06-20 09:50:00,35.84,35.97,35.78,35.96,30600.0,35.84,35.97,35.78,35.96,30600.0
2017-06-20 09:55:00,35.98,35.99,35.85,35.88,10379.0,35.98,35.99,35.85,35.88,10379.0
2017-06-20 10:00:00,35.89,35.99,35.86,35.94,15880.0,35.89,35.99,35.86,35.94,15880.0
2017-06-20 10:05:00,35.93,36.01,35.86,35.94,19038.0,35.93,36.01,35.86,35.94,19038.0
2017-06-20 10:10:00,35.94,36.12,35.93,36.12,27207.0,35.94,36.12,35.93,36.12,27207.0
2017-06-20 10:15:00,36.11,36.15,36.0,36.01,7918.0,36.11,36.15,36.0,36.01,7918.0
2017-06-20 10:20:00,35.95,35.95,35.71,35.71,36131.0,35.95,35.95,35.71,35.71,36131.0
2017-06-20 10:25:00,35.7,35.73,35.66,35.71,21028.0,35.7,35.73,35.66,35.71,21028.0
2017-06-20 10:30:00,35.7,35.74,35.68,35.71,15888.0,35.7,35.74,35.68,35.71,15888.0
2017-06-20 10:35:00,35.71,35.72,35.61,35.61,10951.0,35.71,35.72,35.61,35.61,10951.0
2017-06-20 10:40:00,35.63,35.77,35.59,35.72,20374.0,35.63,35.77,35.59,35.72,20374.0
2017-06-20 10:45:00,35.71,35.75,35.67,35.69,8999.0,35.71,35.75,35.67,35.69,8999.0
2017-06-20 10:50:00,35.68,35.83,35.68,35.83,19142.0,35.68,35.83,35.68,35.83,19142.0
2017-06-20 10:55:00,35.83,35.92,35.79,35.89,25190.0,35.83,35.92,35.79,35.89,25190.0
2017-06-20 11:00:00,35.92,35.92,35.82,35.86,12777.0,35.92,35.92,35.82,35.86,12777.0
2017-06-20 11:05:00,35.85,35.88,35.74,35.74,13595.0,35.85,35.88,35.74,35.74,13595.0
2017-06-20 11:10:00,35.74,35.77,35.7,35.76,22726.0,35.74,35.77,35.7,35.76,22726.0
2017-06-20 11:15:00,35.77,35.8,35.41,35.41,57157.0,35.77,35.8,35.41,35.41,57157.0
2017-06-20 11:20:00,35.43,35.63,35.42,35.62,12282.0,35.43,35.63,35.42,35.62,12282.0
2017-06-20 11:25:00,35.62,35.63,35.53,35.59,13175.0,35.62,35.63,35.53,35.59,13175.0
2017-06-20 11:30:00,35.6,35.62,35.54,35.54,11035.0,35.6,35.62,35.54,35.54,11035.0
2017-06-20 11:35:00,35.53,35.55,35.5,35.53,13098.0,35.53,35.55,35.5,35.53,13098.0
2017-06-20 11:40:00,35.52,35.53,35.49,35.52,11136.0,35.52,35.53,35.49,35.52,11136.0
2017-06-20 11:45:00,35.55,35.65,35.55,35.59,18327.0,35.55,35.65,35.55,35.59,18327.0
2017-06-20 11:50:00,35.59,35.66,35.56,35.64,9130.0,35.59,35.66,35.56,35.64,9130.0
2017-06-20 11:55:00,35.6,35.66,35.55,35.55,9854.0,35.6,35.66,35.55,35.55,9854.0
2017-06-20 12:00:00,35.54,35.56,35.5,35.56,6627.0,35.54,35.56,35.5,35.56,6627.0
2017-06-20 12:05:00,35.57,35.6,35.55,35.59,7700.0,35.57,35.6,35.55,35.59,7700.0
2017-06-20 12:10:00,35.58,35.61,35.53,35.58,8000.0,35.58,35.61,35.53,35.58,8000.0
2017-06-20 12:15:00,35.57,35.6,35.46,35.47,19505.0,35.57,35.6,35.46,35.47,19505.0
2017-06-20 12:20:00,35.48,35.53,35.46,35.47,12900.0,35.48,35.53,35.46,35.47,12900.0
2017-06-20 12:25:00,35.47,35.48,35.41,35.46,12750.0,35.47,35.48,35.41,35.46,12750.0
2017-06-20 12:30:00,35.43,35.45,35.38,35.42,15269.0,35.43,35.45,35.38,35.42,15269.0
2017-06-20 12:35:00,35.42,35.43,35.39,35.4,10727.0,35.42,35.43,35.39,35.4,10727.0
2017-06-20 12:40:00,35.42,35.43,35.4,35.42,6530.0,35.42,35.43,35.4,35.42,6530.0
2017-06-20 12:45:00,35.42,35.43,35.39,35.41,10450.0,35.42,35.43,35.39,35.41,10450.0
2017-06-20 12:50:00,35.42,35.48,35.4,35.46,5832.0,35.42,35.48,35.4,35.46,5832.0
2017-06-20 12:55:00,35.46,35.56,35.44,35.54,10800.0,35.46,35.56,35.44,35.54,10800.0
2017-06-20 13:00:00,35.54,35.59,35.53,35.57,11435.0,35.54,35.59,35.53,35.57,11435.0
2017-06-20 13:05:00,35.56,35.62,35.54,35.59,17172.0,35.56,35.62,35.54,35.59,17172.0
2017-06-20 13:10:00,35.6,35.64,35.59,35.59,5754.0,35.6,35.64,35.59,35.59,5754.0
2017-06-20 13:15:00,35.6,35.64,35.59,35.6,5997.0,35.6,35.64,35.59,35.6,5997.0
2017-06-20 13:20:00,35.6,35.64,35.59,35.64,10931.0,35.6,35.64,35.59,35.64,10931.0
2017-06-20 13:25:00,35.63,35.7,35.63,35.66,6122.0,35.63,35.7,35.63,35.66,6122.0
2017-06-20 13:30:00,35.67,35.68,35.65,35.67,3476.0,35.67,35.68,35.65,35.67,3476.0
2017-06-20 13:35:00,35.67,35.67,35.59,35.59,6280.0,35.67,35.67,35.59,35.59,6280.0
2017-06-20 13:40:00,35.59,35.59,35.58,35.59,4425.0,35.59,35.59,35.58,35.59,4425.0
2017-06-20 13:45:00,35.59,35.63,35.59,35.6,5745.0,35.59,35.63,35.59,35.6,5745.0
2017-06-20 13:50:00,35.59,35.6,35.53,35.55,6050.0,35.59,35.6,35.53,35.55,6050.0
2017-06-20 13:55:00,35.54,35.55,35.53,35.54,5534.0,35.54,35.55,35.53,35.54,5534.0
2017-06-20 14:00:00,35.55,35.59,35.53,35.58,8346.0,35.55,35.59,35.53,35.58,8346.0
2017-06-20 14:05:00,35.58,35.67,35.58,35.65,20189.0,35.58,35.67,35.58,35.65,20189.0
2017-06-20 14:10:00,35.67,35.67,35.57,35.6,20054.0,35.67,35.67,35.57,35.6,20054.0
2017-06-20 14:15:00,35.59,35.6,35.56,35.58,8976.0,35.59,35.6,35.56,35.58,8976.0
2017-06-20 14:20:00,35.58,35.63,35.56,35.62,7550.0,35.58,35.63,35.56,35.62,7550.0
2017-06-20 14:25:00,35.61,35.63,35.58,35.61,6149.0,35.61,35.63,35.58,35.61,6149.0
2017-06-20 14:30:00,35.61,35.63,35.58,35.6,11600.0,35.61,35.63,35.58,35.6,11600.0
2017-06-20 14:35:00,35.59,35.59,35.51,35.53,13342.0,35.59,35.59,35.51,35.53,13342.0
2017-06-20 14:40:00,35.53,35.6,35.53,35.59,5200.0,35.53,35.6,35.53,35.59,5200.0
2017-06-20 14:45:00,35.59,35.61,35.57,35.58,5300.0,35.59,35.61,35.57,35.58,5300.0
2017-06-20 14:50:00,35.57,35.58,35.53,35.57,9145.0,35.57,35.58,35.53,35.57,9145.0
2017-06-20 14:55:00,35.57,35.62,35.56,35.6,7349.0,35.57,35.62,35.56,35.6,7349.0
2017-06-20 15:00:00,35.6,35.62,35.56,35.59,24650.0,35.6,35.62,35.56,35.59,24650.0
2017-06-20 15:05:00,35.59,35.6,35.52,35.53,20200.0,35.59,35.6,35.52,35.53,20200.0
2017-06-20 15:10:00,35.54,35.55,35.51,35.55,16222.0,35.54,35.55,35.51,35.55,16222.0
2017-06-20 15:15:00,35.56,35.62,35.55,35.56,9399.0,35.56,35.62,35.55,35.56,9399.0
2017-06-20 15:20:00,35.55,35.62,35.55,35.61,9908.0,35.55,35.62,35.55,35.61,9908.0
2017-06-20 15:25:00,35.6,35.62,35.58,35.62,10883.0,35.6,35.62,35.58,35.62,10883.0
2017-06-20 15:30:00,35.62,35.63,35.45,35.5,33290.0,35.62,35.63,35.45,35.5,33290.0
2017-06-20 15:35:00,35.5,35.5,35.46,35.47,23019.0,35.5,35.5,35.46,35.47,23019.0
2017-06-20 15:40:00,35.47,35.53,35.47,35.5,19127.0,35.47,35.53,35.47,35.5,19127.0
2017-06-20 15:45:00,35.5,35.51,35.45,35.45,24586.0,35.5,35.51,35.45,35.45,24586.0
2017-06-20 15:50:00,35.45,35.53,35.44,35.49,32468.0,35.45,35.53,35.44,35.49,32468.0
2017-06-20 15:55:00,35.49,35.51,35.45,35.45,70230.0,35.49,35.51,35.45,35.45,70230.0
2017-06-21 09:30:00,35.55,35.82,35.35,35.8,16296.0,35.55,35.82,35.35,35.8,16296.0
2017-06-21 09:35:00,35.79,36.06,35.79,36.0,35347.0,35.79,36.06,35.79,36.0,35347.0
2017-06-21 09:40:00,36.03,36.37,36.03,36.37,44945.0,36.03,36.37,36.03,36.37,44945.0
2017-06-21 09:45:00,36.36,36.61,36.35,36.55,46890.0,36.36,36.61,36.35,36.55,46890.0
2017-06-21 09:50:00,36.58,36.6,36.25,36.27,47406.0,36.58,36.6,36.25,36.27,47406.0
2017-06-21 09:55:00,36.29,36.31,36.18,36.18,52783.0,36.29,36.31,36.18,36.18,52783.0
2017-06-21 10:00:00,36.2,36.28,36.14,36.2,19178.0,36.2,36.28,36.14,36.2,19178.0
2017-06-21 10:05:00,36.2,36.31,36.2,36.28,14064.0,36.2,36.31,36.2,36.28,14064.0
2017-06-21 10:10:00,36.27,36.35,36.17,36.35,18930.0,36.27,36.35,36.17,36.35,18930.0
2017-06-21 10:15:00,36.33,36.34,36.25,36.31,22185.0,36.33,36.34,36.25,36.31,22185.0
2017-06-21 10:20:00,36.3,36.41,36.26,36.41,21936.0,36.3,36.41,36.26,36.41,21936.0
2017-06-21 10:25:00,36.41,36.42,36.26,36.33,15800.0,36.41,36.42,36.26,36.33,15800.0
2017-06-21 10:30:00,36.34,36.47,36.3,36.42,59764.0,36.34,36.47,36.3,36.42,59764.0
2017-06-21 10:35:00,36.44,36.57,36.35,36.55,30752.0,36.44,36.57,36.35,36.55,30752.0
2017-06-21 10:40:00,36.55,36.63,36.47,36.52,48711.0,36.55,36.63,36.47,36.52,48711.0
2017-06-21 10:45:00,36.5,36.54,36.45,36.54,10554.0,36.5,36.54,36.45,36.54,10554.0
2017-06-21 10:50:00,36.56,36.63,36.54,36.59,24415.0,36.56,36.63,36.54,36.59,24415.0
2017-06-21 10:55:00,36.58,36.59,36.53,36.57,11490.0,36.58,36.59,36.53,36.57,11490.0
2017-06-21 11:00:00,36.55,36.59,36.43,36.45,20017.0,36.55,36.59,36.43,36.45,20017.0
2017-06-21 11:05:00,36.47,36.5,36.39,36.41,24412.0,36.47,36.5,36.39,36.41,24412.0
2017-06-21 11:10:00,36.42,36.45,36.4,36.4,12800.0,36.42,36.45,36.4,36.4,12800.0
2017-06-21 11:15:00,36.39,36.42,36.33,36.36,31698.0,36.39,36.42,36.33,36.36,31698.0
2017-06-21 11:20:00,36.38,36.39,36.27,36.27,18420.0,36.38,36.39,36.27,36.27,18420.0
2017-06-21 11:25:00,36.29,36.36,36.28,36.32,16118.0,36.29,36.36,36.28,36.32,16118.0
2017-06-21 11:30:00,36.33,36.35,36.23,36.26,45523.0,36.33,36.35,36.23,36.26,45523.0
2017-06-21 11:35:00,36.28,36.28,36.15,36.17,17094.0,36.28,36.28,36.15,36.17,17094.0
2017-06-21 11:40:00,36.18,36.28,36.18,36.27,10980.0,36.18,36.28,36.18,36.27,10980.0
2017-06-21 11:45:00,36.28,36.28,36.23,36.26,8700.0,36.28,36.28,36.23,36.26,8700.0
2017-06-21 11:50:00,36.28,36.33,36.25,36.33,8130.0,36.28,36.33,36.25,36.33,8130.0
2017-06-21 11:55:00,36.35,36.4,36.33,36.39,11458.0,36.35,36.4,36.33,36.39,11458.0
2017-06-21 12:00:00,36.4,36.4,36.31,36.32,17155.0,36.4,36.4,36.31,36.32,17155.0
2017-06-21 12:05:00,36.32,36.35,36.3,36.32,8620.0,36.32,36.35,36.3,36.32,8620.0
2017-06-21 12:10:00,36.33,36.42,36.31,36.41,13318.0,36.33,36.42,36.31,36.41,13318.0
2017-06-21 12:15:00,36.41,36.59,36.41,36.52,23515.0,36.41,36.59,36.41,36.52,23515.0
2017-06-21 12:20:00,36.52,36.57,36.5,36.55,5789.0,36.52,36.57,36.5,36.55,5789.0
2017-06-21 12:25:00,36.55,36.59,36.51,36.54,12510.0,36.55,36.59,36.51,36.54,12510.0
2017-06-21 12:30:00,36.54,36.58,36.53,36.56,9887.0,36.54,36.58,36.53,36.56,9887.0
2017-06-21 12:35:00,36.55,36.58,36.51,36.51,6300.0,36.55,36.58,36.51,36.51,6300.0
2017-06-21 12:40:00,36.5,36.57,36.44,36.55,27501.0,36.5,36.57,36.44,36.55,27501.0
2017-06-21 12:45:00,36.56,36.68,36.56,36.61,27417.0,36.56,36.68,36.56,36.61,27417.0
2017-06-21 12:50:00,36.63,36.83,36.63,36.83,29045.0,36.63,36.83,36.63,36.83,29045.0
2017-06-21 12:55:00,36.83,36.89,36.78,36.78,69675.0,36.83,36.89,36.78,36.78,69675.0
2017-06-21 13:00:00,36.8,36.92,36.79,36.9,21759.0,36.8,36.92,36.79,36.9,21759.0
2017-06-21 13:05:00,36.89,36.89,36.84,36.88,12600.0,36.89,36.89,36.84,36.88,12600.0
2017-06-21 13:10:00,36.86,36.88,36.83,36.88,17247.0,36.86,36.88,36.83,36.88,17247.0
2017-06-21 13:15:00,36.87,36.88,36.85,36.87,18011.0,36.87,36.88,36.85,36.87,18011.0
2017-06-21 13:20:00,36.87,36.96,36.87,36.96,14249.0,36.87,36.96,36.87,36.96,14249.0
2017-06-21 13:25:00,36.97,37.04,36.97,37.03,27931.0,36.97,37.04,36.97,37.03,27931.0
2017-06-21 13:30:00,37.03,37.1,37.02,37.1,29009.0,37.03,37.1,37.02,37.1,29009.0
2017-06-21 13:35:00,37.1,37.31,37.09,37.3,33716.0,37.1,37.31,37.09,37.3,33716.0
2017-06-21 13:40:00,37.32,37.38,37.3,37.36,38316.0,37.32,37.38,37.3,37.36,38316.0
2017-06-21 13:45:00,37.34,37.35,37.13,37.18,21293.0,37.34,37.35,37.13,37.18,21293.0
2017-06-21 13:50:00,37.19,37.31,37.19,37.22,24320.0,37.19,37.31,37.19,37.22,24320.0
2017-06-21 13:55:00,37.23,37.46,37.21,37.43,34263.0,37.23,37.46,37.21,37.43,34263.0
2017-06-21 14:00:00,37.42,37.44,37.37,37.43,22807.0,37.42,37.44,37.37,37.43,22807.0
2017-06-21 14:05:00,37.43,37.43,37.35,37.43,22478.0,37.43,37.43,37.35,37.43,22478.0
2017-06-21 14:10:00,37.42,37.52,37.41,37.49,40488.0,37.42,37.52,37.41,37.49,40488.0
2017-06-21 14:15:00,37.49,37.52,37.37,37.37,35775.0,37.49,37.52,37.37,37.37,35775.0
2017-06-21 14:20:00,37.37,37.4,37.35,37.35,17017.0,37.37,37.4,37.35,37.35,17017.0
2017-06-21 14:25:00,37.34,37.38,37.31,37.33,32379.0,37.34,37.38,37.31,37.33,32379.0
2017-06-21 14:30:00,37.31,37.37,37.27,37.35,34392.0,37.31,37.37,37.27,37.35,34392.0
2017-06-21 14:35:00,37.35,37.36,37.24,37.27,26943.0,37.35,37.36,37.24,37.27,26943.0
2017-06-21 14:40:00,37.28,37.29,37.21,37.23,19529.0,37.28,37.29,37.21,37.23,19529.0
2017-06-21 14:45:00,37.22,37.33,37.2,37.26,20649.0,37.22,37.33,37.2,37.26,20649.0
2017-06-21 14:50:00,37.27,37.28,37.24,37.24,18037.0,37.27,37.28,37.24,37.24,18037.0
2017-06-21 14:55:00,37.24,37.26,37.09,37.17,27486.0,37.24,37.26,37.09,37.17,27486.0
2017-06-21 15:00:00,37.15,37.2,37.13,37.2,10971.0,37.15,37.2,37.13,37.2,10971.0
2017-06-21 15:05:00,37.18,37.25,37.15,37.23,10846.0,37.18,37.25,37.15,37.23,10846.0
2017-06-21 15:10:00,37.25,37.27,37.22,37.26,11390.0,37.25,37.27,37.22,37.26,11390.0
2017-06-21 15:15:00,37.26,37.26,37.19,37.21,14790.0,37.26,37.26,37.19,37.21,14790.0
2017-06-21 15:20:00,37.22,37.23,37.14,37.16,26520.0,37.22,37.23,37.14,37.16,26520.0
2017-06-21 15:25:00,37.16,37.23,37.16,37.23,18685.0,37.16,37.23,37.16,37.23,18685.0
2017-06-21 15:30:00,37.21,37.29,37.21,37.28,20080.0,37.21,37.29,37.21,37.28,20080.0
2017-06-21 15:35:00,37.28,37.32,37.14,37.14,42512.0,37.28,37.32,37.14,37.14,42512.0
2017-06-21 15:40:00,37.14,37.2,37.14,37.2,27219.0,37.14,37.2,37.14,37.2,27219.0
2017-06-21 15:45:00,37.19,37.31,37.19,37.2,45238.0,37.19,37.31,37.19,37.2,45238.0
2017-06-21 15:50:00,37.2,37.24,37.14,37.22,74360.0,37.2,37.24,37.14,37.22,74360.0
2017-06-21 15:55:00,37.22,37.27,37.19,37.23,112406.0,37.22,37.27,37.19,37.23,112406.0
2017-06-22 09:30:00,38.0,38.15,37.37,37.6,89170.0,38.0,38.15,37.37,37.6,89170.0
2017-06-22 09:35:00,37.65,37.73,37.41,37.46,28449.0,37.65,37.73,37.41,37.46,28449.0
2017-06-22 09:40:00,37.49,37.72,37.22,37.72,51953.0,37.49,37.72,37.22,37.72,51953.0
2017-06-22 09:45:00,37.72,37.81,37.64,37.67,34738.0,37.72,37.81,37.64,37.67,34738.0
2017-06-22 09:50:00,37.65,37.76,37.61,37.71,27524.0,37.65,37.76,37.61,37.71,27524.0
2017-06-22 09:55:00,37.72,37.78,37.63,37.76,40349.0,37.72,37.78,37.63,37.76,40349.0
2017-06-22 10:00:00,37.77,37.81,37.64,37.72,28485.0,37.77,37.81,37.64,37.72,28485.0
2017-06-22 10:05:00,37.73,37.81,37.72,37.8,28307.0,37.73,37.81,37.72,37.8,28307.0
2017-06-22 10:10:00,37.8,37.85,37.78,37.84,25052.0,37.8,37.85,37.78,37.84,25052.0
2017-06-22 10:15:00,37.84,38.02,37.83,38.0,278751.0,37.84,38.02,37.83,38.0,278751.0
2017-06-22 10:20:00,38.0,38.05,37.69,37.75,112796.0,38.0,38.05,37.69,37.75,112796.0
2017-06-22 10:25:00,37.76,38.0,37.75,37.95,115516.0,37.76,38.0,37.75,37.95,115516.0
2017-06-22 10:30:00,37.95,37.98,37.78,37.86,66323.0,37.95,37.98,37.78,37.86,66323.0
2017-06-22 10:35:00,37.86,38.23,37.86,38.11,62943.0,37.86,38.23,37.86,38.11,62943.0
2017-06-22 10:40:00,38.14,38.34,38.07,38.34,40116.0,38.14,38.34,38.07,38.34,40116.0
2017-06-22 10:45:00,38.34,38.38,38.22,38.26,50463.0,38.34,38.38,38.22,38.26,50463.0
2017-06-22 10:50:00,38.26,38.44,38.26,38.44,34310.0,38.26,38.44,38.26,38.44,34310.0
2017-06-22 10:55:00,38.42,38.55,38.38,38.48,47630.0,38.42,38.55,38.38,38.48,47630.0
2017-06-22 11:00:00,38.5,38.57,38.2,38.34,31485.0,38.5,38.57,38.2,38.34,31485.0
2017-06-22 11:05:00,38.34,38.34,38.2,38.25,17231.0,38.34,38.34,38.2,38.25,17231.0
2017-06-22 11:10:00,38.23,38.26,38.16,38.24,20702.0,38.23,38.26,38.16,38.24,20702.0
2017-06-22 11:15:00,38.24,38.39,38.24,38.35,11689.0,38.24,38.39,38.24,38.35,11689.0
2017-06-22 11:20:00,38.37,38.52,38.37,38.51,31278.0,38.37,38.52,38.37,38.51,31278.0
2017-06-22 11:25:00,38.51,38.61,38.48,38.48,30169.0,38.51,38.61,38.48,38.48,30169.0
2017-06-22 11:30:00,38.48,38.5,38.41,38.45,20626.0,38.48,38.5,38.41,38.45,20626.0
2017-06-22 11:35:00,38.46,38.62,38.45,38.56,20389.0,38.46,38.62,38.45,38.56,20389.0
2017-06-22 11:40:00,38.54,38.57,38.42,38.47,34988.0,38.54,38.57,38.42,38.47,34988.0
2017-06-22 11:45:00,38.48,38.55,38.43,38.53,41140.0,38.48,38.55,38.43,38.53,41140.0
2017-06-22 11:50:00,38.52,38.7,38.52,38.66,56650.0,38.52,38.7,38.52,38.66,56650.0
2017-06-22 11:55:00,38.67,38.85,38.66,38.85,78097.0,38.67,38.85,38.66,38.85,78097.0
2017-06-22 12:00:00,38.85,38.98,38.83,38.96,56427.0,38.85,38.98,38.83,38.96,56427.0
2017-06-22 12:05:00,38.95,39.11,38.93,39.07,71744.0,38.95,39.11,38.93,39.07,71744.0
2017-06-22 12:10:00,39.09,39.3,39.08,39.28,68942.0,39.09,39.3,39.08,39.28,68942.0
2017-06-22 12:15:00,39.27,39.32,39.05,39.17,118541.0,39.27,39.32,39.05,39.17,118541.0
2017-06-22 12:20:00,39.14,39.22,39.09,39.21,44863.0,39.14,39.22,39.09,39.21,44863.0
2017-06-22 12:25:00,39.22,39.39,39.21,39.37,66886.0,39.22,39.39,39.21,39.37,66886.0
2017-06-22 12:30:00,39.36,39.45,39.33,39.38,39512.0,39.36,39.45,39.33,39.38,39512.0
2017-06-22 12:35:00,39.37,39.43,39.37,39.43,26432.0,39.37,39.43,39.37,39.43,26432.0
2017-06-22 12:40:00,39.42,39.48,39.4,39.48,39511.0,39.42,39.48,39.4,39.48,39511.0
2017-06-22 12:45:00,39.47,39.54,39.45,39.49,53600.0,39.47,39.54,39.45,39.49,53600.0
2017-06-22 12:50:00,39.49,39.55,39.46,39.5,42955.0,39.49,39.55,39.46,39.5,42955.0
2017-06-22 12:55:00,39.5,39.7,39.5,39.69,37705.0,39.5,39.7,39.5,39.69,37705.0
2017-06-22 13:00:00,39.7,39.72,39.28,39.41,79480.0,39.7,39.72,39.28,39.41,79480.0
2017-06-22 13:05:00,39.4,39.45,39.15,39.16,39535.0,39.4,39.45,39.15,39.16,39535.0
2017-06-22 13:10:00,39.19,39.19,38.96,39.03,61095.0,39.19,39.19,38.96,39.03,61095.0
2017-06-22 13:15:00,39.04,39.05,38.83,38.99,47486.0,39.04,39.05,38.83,38.99,47486.0
2017-06-22 13:20:00,38.98,39.0,38.87,38.87,11943.0,38.98,39.0,38.87,38.87,11943.0
2017-06-22 13:25:00,38.9,38.91,38.69,38.75,36800.0,38.9,38.91,38.69,38.75,36800.0
2017-06-22 13:30:00,38.79,38.9,38.74,38.76,83795.0,38.79,38.9,38.74,38.76,83795.0
2017-06-22 13:35:00,38.77,39.04,38.72,38.98,57246.0,38.77,39.04,38.72,38.98,57246.0
2017-06-22 13:40:00,39.0,39.14,38.99,39.08,36915.0,39.0,39.14,38.99,39.08,36915.0
2017-06-22 13:45:00,39.06,39.17,39.04,39.04,14674.0,39.06,39.17,39.04,39.04,14674.0
2017-06-22 13:50:00,39.07,39.09,38.98,39.02,9110.0,39.07,39.09,38.98,39.02,9110.0
2017-06-22 13:55:00,39.02,39.02,38.86,38.88,22836.0,39.02,39.02,38.86,38.88,22836.0
2017-06-22 14:00:00,38.9,38.96,38.86,38.88,18322.0,38.9,38.96,38.86,38.88,18322.0
2017-06-22 14:05:00,38.88,38.88,38.72,38.74,27407.0,38.88,38.88,38.72,38.74,27407.0
2017-06-22 14:10:00,38.74,38.82,38.73,38.82,23874.0,38.74,38.82,38.73,38.82,23874.0
2017-06-22 14:15:00,38.8,38.8,38.51,38.53,74964.0,38.8,38.8,38.51,38.53,74964.0
2017-06-22 14:20:00,38.52,38.62,38.5,38.55,39678.0,38.52,38.62,38.5,38.55,39678.0
2017-06-22 14:25:00,38.55,38.64,38.4,38.63,40846.0,38.55,38.64,38.4,38.63,40846.0
2017-06-22 14:30:00,38.64,38.78,38.64,38.78,28992.0,38.64,38.78,38.64,38.78,28992.0
2017-06-22 14:35:00,38.76,38.79,38.7,38.74,18894.0,38.76,38.79,38.7,38.74,18894.0
2017-06-22 14:40:00,38.75,38.75,38.71,38.73,13377.0,38.75,38.75,38.71,38.73,13377.0
2017-06-22 14:45:00,38.72,38.84,38.7,38.7,38509.0,38.72,38.84,38.7,38.7,38509.0
2017-06-22 14:50:00,38.7,38.73,38.7,38.72,12526.0,38.7,38.73,38.7,38.72,12526.0
2017-06-22 14:55:00,38.71,38.71,38.62,38.63,14189.0,38.71,38.71,38.62,38.63,14189.0
2017-06-22 15:00:00,38.62,38.76,38.59,38.74,38544.0,38.62,38.76,38.59,38.74,38544.0
2017-06-22 15:05:00,38.74,38.85,38.72,38.79,54569.0,38.74,38.85,38.72,38.79,54569.0
2017-06-22 15:10:00,38.79,38.79,38.64,38.67,29722.0,38.79,38.79,38.64,38.67,29722.0
2017-06-22 15:15:00,38.68,38.69,38.61,38.61,17102.0,38.68,38.69,38.61,38.61,17102.0
2017-06-22 15:20:00,38.61,38.62,38.55,38.57,19358.0,38.61,38.62,38.55,38.57,19358.0
2017-06-22 15:25:00,38.57,38.57,38.51,38.51,31175.0,38.57,38.57,38.51,38.51,31175.0
2017-06-22 15:30:00,38.51,38.58,38.51,38.58,32015.0,38.51,38.58,38.51,38.58,32015.0
2017-06-22 15:35:00,38.58,38.64,38.46,38.53,53620.0,38.58,38.64,38.46,38.53,53620.0
2017-06-22 15:40:00,38.52,38.54,38.47,38.51,39942.0,38.52,38.54,38.47,38.51,39942.0
2017-06-22 15:45:00,38.51,38.51,38.41,38.42,74138.0,38.51,38.51,38.41,38.42,74138.0
2017-06-22 15:50:00,38.42,38.46,38.37,38.39,114194.0,38.42,38.46,38.37,38.39,114194.0
2017-06-22 15:55:00,38.4,38.46,38.37,38.42,175144.0,38.4,38.46,38.37,38.42,175144.0
2017-06-23 09:30:00,38.68,38.79,37.93,38.7,124826.0,38.68,38.79,37.93,38.7,124826.0
2017-06-23 09:35:00,38.66,39.28,38.63,39.05,145254.0,38.66,39.28,38.63,39.05,145254.0
2017-06-23 09:40:00,39.05,39.05,38.7,38.89,34352.0,39.05,39.05,38.7,38.89,34352.0
2017-06-23 09:45:00,38.88,38.98,38.7,38.91,33435.0,38.88,38.98,38.7,38.91,33435.0
2017-06-23 09:50:00,38.96,39.39,38.94,39.23,110298.0,38.96,39.39,38.94,39.23,110298.0
2017-06-23 09:55:00,39.23,39.65,39.2,39.61,80723.0,39.23,39.65,39.2,39.61,80723.0
2017-06-23 10:00:00,39.62,39.62,39.0,39.01,132474.0,39.62,39.62,39.0,39.01,132474.0
2017-06-23 10:05:00,39.01,39.21,39.0,39.21,49931.0,39.01,39.21,39.0,39.21,49931.0
2017-06-23 10:10:00,39.22,39.34,39.15,39.2,33698.0,39.22,39.34,39.15,39.2,33698.0
2017-06-23 10:15:00,39.19,39.38,39.19,39.33,40170.0,39.19,39.38,39.19,39.33,40170.0
2017-06-23 10:20:00,39.33,39.68,39.33,39.67,66996.0,39.33,39.68,39.33,39.67,66996.0
2017-06-23 10:25:00,39.66,39.68,39.51,39.64,49937.0,39.66,39.68,39.51,39.64,49937.0
2017-06-23 10:30:00,39.65,40.06,39.65,39.97,206650.0,39.65,40.06,39.65,39.97,206650.0
2017-06-23 10:35:00,40.0,40.04,39.77,39.97,121804.0,40.0,40.04,39.77,39.97,121804.0
2017-06-23 10:40:00,39.97,40.32,39.92,40.29,152387.0,39.97,40.32,39.92,40.29,152387.0
2017-06-23 10:45:00,40.31,40.4,40.22,40.25,156830.0,40.31,40.4,40.22,40.25,156830.0
2017-06-23 10:50:00,40.25,40.33,40.23,40.33,69463.0,40.25,40.33,40.23,40.33,69463.0
2017-06-23 10:55:00,40.34,40.39,40.27,40.37,75430.0,40.34,40.39,40.27,40.37,75430.0
2017-06-23 11:00:00,40.38,40.55,40.37,40.45,123875.0,40.38,40.55,40.37,40.45,123875.0
2017-06-23 11:05:00,40.45,40.46,40.06,40.33,101620.0,40.45,40.46,40.06,40.33,101620.0
2017-06-23 11:10:00,40.32,40.48,40.28,40.48,69560.0,40.32,40.48,40.28,40.48,69560.0
2017-06-23 11:15:00,40.49,40.5,40.38,40.42,52441.0,40.49,40.5,40.38,40.42,52441.0
2017-06-23 11:20:00,40.43,40.49,40.06,40.43,93308.0,40.43,40.49,40.06,40.43,93308.0
2017-06-23 11:25:00,40.45,40.45,40.26,40.41,34486.0,40.45,40.45,40.26,40.41,34486.0
2017-06-23 11:30:00,40.39,40.42,40.21,40.22,45141.0,40.39,40.42,40.21,40.22,45141.0
2017-06-23 11:35:00,40.21,40.21,40.1,40.21,49966.0,40.21,40.21,40.1,40.21,49966.0
2017-06-23 11:40:00,40.21,40.21,39.88,39.94,51704.0,40.21,40.21,39.88,39.94,51704.0
2017-06-23 11:45:00,39.95,40.07,39.92,40.06,31121.0,39.95,40.07,39.92,40.06,31121.0
2017-06-23 11:50:00,40.07,40.25,40.05,40.15,35782.0,40.07,40.25,40.05,40.15,35782.0
2017-06-23 11:55:00,40.17,40.21,40.13,40.13,33486.0,40.17,40.21,40.13,40.13,33486.0
2017-06-23 12:00:00,40.13,40.18,40.1,40.15,21899.0,40.13,40.18,40.1,40.15,21899.0
2017-06-23 12:05:00,40.15,40.19,40.11,40.15,23394.0,40.15,40.19,40.11,40.15,23394.0
2017-06-23 12:10:00,40.15,40.2,40.11,40.14,42785.0,40.15,40.2,40.11,40.14,42785.0
2017-06-23 12:15:00,40.11,40.18,40.02,40.18,18567.0,40.11,40.18,40.02,40.18,18567.0
2017-06-23 12:20:00,40.16,40.16,40.09,40.11,18959.0,40.16,40.16,40.09,40.11,18959.0
2017-06-23 12:25:00,40.1,40.14,39.98,40.01,16693.0,40.1,40.14,39.98,40.01,16693.0
2017-06-23 12:30:00,40.01,40.11,39.98,40.1,18150.0,40.01,40.11,39.98,40.1,18150.0
2017-06-23 12:35:00,40.12,40.12,39.71,39.76,78308.0,40.12,40.12,39.71,39.76,78308.0
2017-06-23 12:40:00,39.78,39.89,39.76,39.87,31789.0,39.78,39.89,39.76,39.87,31789.0
2017-06-23 12:45:00,39.85,39.99,39.84,39.97,19443.0,39.85,39.99,39.84,39.97,19443.0
2017-06-23 12:50:00,39.98,40.08,39.95,40.07,16697.0,39.98,40.08,39.95,40.07,16697.0
2017-06-23 12:55:00,40.07,40.13,40.03,40.08,21154.0,40.07,40.13,40.03,40.08,21154.0
2017-06-23 13:00:00,40.07,40.16,40.05,40.11,21120.0,40.07,40.16,40.05,40.11,21120.0
2017-06-23 13:05:00,40.12,40.13,39.98,40.01,17064.0,40.12,40.13,39.98,40.01,17064.0
2017-06-23 13:10:00,40.0,40.03,39.96,40.03,12964.0,40.0,40.03,39.96,40.03,12964.0
2017-06-23 13:15:00,40.02,40.04,39.91,39.92,23710.0,40.02,40.04,39.91,39.92,23710.0
2017-06-23 13:20:00,39.92,39.97,39.89,39.97,13280.0,39.92,39.97,39.89,39.97,13280.0
2017-06-23 13:25:00,39.97,39.97,39.86,39.87,26085.0,39.97,39.97,39.86,39.87,26085.0
2017-06-23 13:30:00,39.87,39.9,39.82,39.85,12374.0,39.87,39.9,39.82,39.85,12374.0
2017-06-23 13:35:00,39.86,39.86,39.71,39.71,27862.0,39.86,39.86,39.71,39.71,27862.0
2017-06-23 13:40:00,39.73,39.8,39.72,39.76,36894.0,39.73,39.8,39.72,39.76,36894.0
2017-06-23 13:45:00,39.79,39.87,39.75,39.82,22234.0,39.79,39.87,39.75,39.82,22234.0
2017-06-23 13:50:00,39.8,39.87,39.77,39.81,20990.0,39.8,39.87,39.77,39.81,20990.0
2017-06-23 13:55:00,39.82,39.82,39.78,39.8,15355.0,39.82,39.82,39.78,39.8,15355.0
2017-06-23 14:00:00,39.79,39.91,39.78,39.9,35107.0,39.79,39.91,39.78,39.9,35107.0
2017-06-23 14:05:00,39.9,39.92,39.82,39.9,15812.0,39.9,39.92,39.82,39.9,15812.0
2017-06-23 14:10:00,39.91,39.93,39.83,39.83,21705.0,39.91,39.93,39.83,39.83,21705.0
2017-06-23 14:15:00,39.84,39.89,39.76,39.86,24546.0,39.84,39.89,39.76,39.86,24546.0
2017-06-23 14:20:00,39.88,39.93,39.74,39.77,31190.0,39.88,39.93,39.74,39.77,31190.0
2017-06-23 14:25:00,39.77,39.84,39.72,39.73,21277.0,39.77,39.84,39.72,39.73,21277.0
2017-06-23 14:30:00,39.75,39.77,39.68,39.73,48386.0,39.75,39.77,39.68,39.73,48386.0
2017-06-23 14:35:00,39.72,39.76,39.72,39.74,26372.0,39.72,39.76,39.72,39.74,26372.0
2017-06-23 14:40:00,39.75,39.8,39.66,39.7,18838.0,39.75,39.8,39.66,39.7,18838.0
2017-06-23 14:45:00,39.71,39.75,39.69,39.74,14361.0,39.71,39.75,39.69,39.74,14361.0
2017-06-23 14:50:00,39.76,39.78,39.72,39.78,9036.0,39.76,39.78,39.72,39.78,9036.0
2017-06-23 14:55:00,39.78,39.79,39.69,39.73,29316.0,39.78,39.79,39.69,39.73,29316.0
2017-06-23 15:00:00,39.75,39.76,39.68,39.75,22524.0,39.75,39.76,39.68,39.75,22524.0
2017-06-23 15:05:00,39.74,39.76,39.7,39.72,20872.0,39.74,39.76,39.7,39.72,20872.0
2017-06-23 15:10:00,39.73,39.76,39.71,39.71,24246.0,39.73,39.76,39.71,39.71,24246.0
2017-06-23 15:15:00,39.71,39.75,39.7,39.75,25800.0,39.71,39.75,39.7,39.75,25800.0
2017-06-23 15:20:00,39.75,39.75,39.69,39.72,20453.0,39.75,39.75,39.69,39.72,20453.0
2017-06-23 15:25:00,39.73,39.75,39.64,39.68,49372.0,39.73,39.75,39.64,39.68,49372.0
2017-06-23 15:30:00,39.68,39.75,39.67,39.73,50107.0,39.68,39.75,39.67,39.73,50107.0
2017-06-23 15:35:00,39.73,39.75,39.67,39.71,43153.0,39.73,39.75,39.67,39.71,43153.0
2017-06-23 15:40:00,39.72,39.75,39.71,39.73,47495.0,39.72,39.75,39.71,39.73,47495.0
2017-06-23 15:45:00,39.74,39.76,39.73,39.74,46875.0,39.74,39.76,39.73,39.74,46875.0
2017-06-23 15:50:00,39.74,39.8,39.7,39.79,136257.0,39.74,39.8,39.7,39.79,136257.0
2017-06-23 15:55:00,39.79,39.84,39.7,39.74,201047.0,39.79,39.84,39.7,39.74,201047.0
2017-06-26 09:30:00,39.8,40.91,39.8,40.88,148652.0,39.8,40.91,39.8,40.88,148652.0
2017-06-26 09:35:00,40.85,40.89,40.34,40.5,79578.0,40.85,40.89,40.34,40.5,79578.0
2017-06-26 09:40:00,40.52,40.94,40.48,40.88,48274.0,40.52,40.94,40.48,40.88,48274.0
2017-06-26 09:45:00,40.85,40.88,40.53,40.66,63555.0,40.85,40.88,40.53,40.66,63555.0
2017-06-26 09:50:00,40.68,40.74,40.41,40.52,54954.0,40.68,40.74,40.41,40.52,54954.0
2017-06-26 09:55:00,40.51,40.64,40.44,40.55,25233.0,40.51,40.64,40.44,40.55,25233.0
2017-06-26 10:00:00,40.55,40.77,40.51,40.69,51926.0,40.55,40.77,40.51,40.69,51926.0
2017-06-26 10:05:00,40.66,40.75,40.4,40.43,34925.0,40.66,40.75,40.4,40.43,34925.0
2017-06-26 10:10:00,40.46,40.59,40.37,40.56,23521.0,40.46,40.59,40.37,40.56,23521.0
2017-06-26 10:15:00,40.57,40.75,40.54,40.61,30851.0,40.57,40.75,40.54,40.61,30851.0
2017-06-26 10:20:00,40.56,40.6,40.38,40.4,37024.0,40.56,40.6,40.38,40.4,37024.0
2017-06-26 10:25:00,40.4,40.52,40.28,40.49,50366.0,40.4,40.52,40.28,40.49,50366.0
2017-06-26 10:30:00,40.47,40.5,40.12,40.17,27636.0,40.47,40.5,40.12,40.17,27636.0
2017-06-26 10:35:00,40.16,40.19,40.0,40.0,39556.0,40.16,40.19,40.0,40.0,39556.0
2017-06-26 10:40:00,40.0,40.0,39.8,39.87,66787.0,40.0,40.0,39.8,39.87,66787.0
2017-06-26 10:45:00,39.89,40.14,39.76,40.04,45117.0,39.89,40.14,39.76,40.04,45117.0
2017-06-26 10:50:00,40.04,40.1,39.89,39.96,17245.0,40.04,40.1,39.89,39.96,17245.0
2017-06-26 10:55:00,39.92,39.93,39.6,39.9,60539.0,39.92,39.93,39.6,39.9,60539.0
2017-06-26 11:00:00,39.87,39.97,39.82,39.86,21601.0,39.87,39.97,39.82,39.86,21601.0
2017-06-26 11:05:00,39.85,39.9,39.78,39.88,13505.0,39.85,39.9,39.78,39.88,13505.0
2017-06-26 11:10:00,39.85,39.92,39.77,39.92,13084.0,39.85,39.92,39.77,39.92,13084.0
2017-06-26 11:15:00,39.91,40.03,39.9,40.02,17002.0,39.91,40.03,39.9,40.02,17002.0
2017-06-26 11:20:00,40.0,40.14,39.93,40.1,22304.0,40.0,40.14,39.93,40.1,22304.0
2017-06-26 11:25:00,40.11,40.28,40.09,40.19,25817.0,40.11,40.28,40.09,40.19,25817.0
2017-06-26 11:30:00,40.19,40.19,40.02,40.02,8025.0,40.19,40.19,40.02,40.02,8025.0
2017-06-26 11:35:00,40.02,40.16,40.01,40.13,13244.0,40.02,40.16,40.01,40.13,13244.0
2017-06-26 11:40:00,40.15,40.28,40.15,40.26,11051.0,40.15,40.28,40.15,40.26,11051.0
2017-06-26 11:45:00,40.28,40.36,40.25,40.35,11720.0,40.28,40.36,40.25,40.35,11720.0
2017-06-26 11:50:00,40.37,40.38,40.31,40.33,8602.0,40.37,40.38,40.31,40.33,8602.0
2017-06-26 11:55:00,40.33,40.35,40.24,40.25,13940.0,40.33,40.35,40.24,40.25,13940.0
2017-06-26 12:00:00,40.28,40.34,40.28,40.3,8127.0,40.28,40.34,40.28,40.3,8127.0
2017-06-26 12:05:00,40.3,40.33,40.26,40.29,12727.0,40.3,40.33,40.26,40.29,12727.0
2017-06-26 12:10:00,40.28,40.31,40.26,40.27,6424.0,40.28,40.31,40.26,40.27,6424.0
2017-06-26 12:15:00,40.27,40.43,40.27,40.34,29340.0,40.27,40.43,40.27,40.34,29340.0
2017-06-26 12:20:00,40.32,40.41,40.31,40.37,17486.0,40.32,40.41,40.31,40.37,17486.0
2017-06-26 12:25:00,40.39,40.39,40.26,40.28,17398.0,40.39,40.39,40.26,40.28,17398.0
2017-06-26 12:30:00,40.26,40.38,40.26,40.36,22191.0,40.26,40.38,40.26,40.36,22191.0
2017-06-26 12:35:00,40.37,40.4,40.31,40.34,17701.0,40.37,40.4,40.31,40.34,17701.0
2017-06-26 12:40:00,40.32,40.46,40.32,40.44,16563.0,40.32,40.46,40.32,40.44,16563.0
2017-06-26 12:45:00,40.45,40.46,40.32,40.44,26808.0,40.45,40.46,40.32,40.44,26808.0
2017-06-26 12:50:00,40.44,40.62,40.44,40.58,30493.0,40.44,40.62,40.44,40.58,30493.0
2017-06-26 12:55:00,40.56,40.6,40.46,40.56,16136.0,40.56,40.6,40.46,40.56,16136.0
2017-06-26 13:00:00,40.58,40.58,40.41,40.44,15948.0,40.58,40.58,40.41,40.44,15948.0
2017-06-26 13:05:00,40.43,40.58,40.43,40.55,18702.0,40.43,40.58,40.43,40.55,18702.0
2017-06-26 13:10:00,40.54,40.54,40.42,40.47,14176.0,40.54,40.54,40.42,40.47,14176.0
2017-06-26 13:15:00,40.47,40.51,40.44,40.45,5944.0,40.47,40.51,40.44,40.45,5944.0
2017-06-26 13:20:00,40.43,40.48,40.3,40.32,28466.0,40.43,40.48,40.3,40.32,28466.0
2017-06-26 13:25:00,40.32,40.41,40.31,40.37,16093.0,40.32,40.41,40.31,40.37,16093.0
2017-06-26 13:30:00,40.38,40.42,40.3,40.3,10559.0,40.38,40.42,40.3,40.3,10559.0
2017-06-26 13:35:00,40.32,40.37,40.28,40.37,11808.0,40.32,40.37,40.28,40.37,11808.0
2017-06-26 13:40:00,40.37,40.43,40.35,40.39,9883.0,40.37,40.43,40.35,40.39,9883.0
2017-06-26 13:45:00,40.39,40.39,40.27,40.3,8636.0,40.39,40.39,40.27,40.3,8636.0
2017-06-26 13:50:00,40.29,40.29,40.2,40.22,15280.0,40.29,40.29,40.2,40.22,15280.0
2017-06-26 13:55:00,40.24,40.27,40.2,40.23,16776.0,40.24,40.27,40.2,40.23,16776.0
2017-06-26 14:00:00,40.24,40.28,40.23,40.27,6466.0,40.24,40.28,40.23,40.27,6466.0
2017-06-26 14:05:00,40.28,40.31,40.26,40.27,15163.0,40.28,40.31,40.26,40.27,15163.0
2017-06-26 14:10:00,40.27,40.35,40.26,40.3,19053.0,40.27,40.35,40.26,40.3,19053.0
2017-06-26 14:15:00,40.3,40.31,40.25,40.27,8538.0,40.3,40.31,40.25,40.27,8538.0
2017-06-26 14:20:00,40.28,40.28,40.21,40.25,9950.0,40.28,40.28,40.21,40.25,9950.0
2017-06-26 14:25:00,40.26,40.37,40.24,40.32,14571.0,40.26,40.37,40.24,40.32,14571.0
2017-06-26 14:30:00,40.31,40.35,40.26,40.27,12745.0,40.31,40.35,40.26,40.27,12745.0
2017-06-26 14:35:00,40.28,40.31,40.26,40.3,6457.0,40.28,40.31,40.26,40.3,6457.0
2017-06-26 14:40:00,40.3,40.34,40.28,40.33,9900.0,40.3,40.34,40.28,40.33,9900.0
2017-06-26 14:45:00,40.34,40.34,40.29,40.3,8201.0,40.34,40.34,40.29,40.3,8201.0
2017-06-26 14:50:00,40.3,40.32,40.24,40.25,9463.0,40.3,40.32,40.24,40.25,9463.0
2017-06-26 14:55:00,40.25,40.3,40.21,40.3,10658.0,40.25,40.3,40.21,40.3,10658.0
2017-06-26 15:00:00,40.31,40.31,40.19,40.26,17409.0,40.31,40.31,40.19,40.26,17409.0
2017-06-26 15:05:00,40.26,40.27,40.23,40.26,9400.0,40.26,40.27,40.23,40.26,9400.0
2017-06-26 15:10:00,40.27,40.33,40.26,40.32,45479.0,40.27,40.33,40.26,40.32,45479.0
2017-06-26 15:15:00,40.33,40.46,40.32,40.4,35215.0,40.33,40.46,40.32,40.4,35215.0
2017-06-26 15:20:00,40.42,40.46,40.3,40.34,24370.0,40.42,40.46,40.3,40.34,24370.0
2017-06-26 15:25:00,40.36,40.44,40.32,40.42,20954.0,40.36,40.44,40.32,40.42,20954.0
2017-06-26 15:30:00,40.43,40.44,40.37,40.4,25984.0,40.43,40.44,40.37,40.4,25984.0
2017-06-26 15:35:00,40.41,40.45,40.34,40.35,35678.0,40.41,40.45,40.34,40.35,35678.0
2017-06-26 15:40:00,40.36,40.36,40.26,40.31,33360.0,40.36,40.36,40.26,40.31,33360.0
2017-06-26 15:45:00,40.31,40.31,40.25,40.25,43334.0,40.31,40.31,40.25,40.25,43334.0
2017-06-26 15:50:00,40.24,40.27,40.15,40.22,73224.0,40.24,40.27,40.15,40.22,73224.0
2017-06-26 15:55:00,40.2,40.23,40.15,40.17,148524.0,40.2,40.23,40.15,40.17,148524.0
2017-06-27 09:30:00,39.88,40.0,39.21,39.43,105057.0,39.88,40.0,39.21,39.43,105057.0
2017-06-27 09:35:00,39.35,39.63,39.28,39.35,33315.0,39.35,39.63,39.28,39.35,33315.0
2017-06-27 09:40:00,39.39,39.62,39.34,39.62,26850.0,39.39,39.62,39.34,39.62,26850.0
2017-06-27 09:45:00,39.62,39.92,39.57,39.69,39463.0,39.62,39.92,39.57,39.69,39463.0
2017-06-27 09:50:00,39.64,39.79,39.52,39.65,16134.0,39.64,39.79,39.52,39.65,16134.0
2017-06-27 09:55:00,39.63,39.68,39.5,39.59,11780.0,39.63,39.68,39.5,39.59,11780.0
2017-06-27 10:00:00,39.58,39.83,39.58,39.81,18865.0,39.58,39.83,39.58,39.81,18865.0
2017-06-27 10:05:00,39.84,39.95,39.8,39.83,25126.0,39.84,39.95,39.8,39.83,25126.0
2017-06-27 10:10:00,39.83,39.93,39.81,39.93,53936.0,39.83,39.93,39.81,39.93,53936.0
2017-06-27 10:15:00,39.9,39.92,39.68,39.72,24845.0,39.9,39.92,39.68,39.72,24845.0
2017-06-27 10:20:00,39.72,39.85,39.65,39.66,8837.0,39.72,39.85,39.65,39.66,8837.0
2017-06-27 10:25:00,39.69,39.77,39.64,39.7,8171.0,39.69,39.77,39.64,39.7,8171.0
2017-06-27 10:30:00,39.75,40.0,39.73,39.92,20311.0,39.75,40.0,39.73,39.92,20311.0
2017-06-27 10:35:00,39.94,40.03,39.91,40.0,31228.0,39.94,40.03,39.91,40.0,31228.0
2017-06-27 10:40:00,40.0,40.09,39.96,40.09,44051.0,40.0,40.09,39.96,40.09,44051.0
2017-06-27 10:45:00,40.09,40.22,40.02,40.22,33425.0,40.09,40.22,40.02,40.22,33425.0
2017-06-27 10:50:00,40.23,40.24,40.11,40.11,22631.0,40.23,40.24,40.11,40.11,22631.0
2017-06-27 10:55:00,40.15,40.17,40.0,40.15,26932.0,40.15,40.17,40.0,40.15,26932.0
2017-06-27 11:00:00,40.12,40.17,40.08,40.15,13999.0,40.12,40.17,40.08,40.15,13999.0
2017-06-27 11:05:00,40.14,40.22,40.1,40.1,11780.0,40.14,40.22,40.1,40.1,11780.0
2017-06-27 11:10:00,40.15,40.18,40.1,40.18,11475.0,40.15,40.18,40.1,40.18,11475.0
2017-06-27 11:15:00,40.16,40.27,40.16,40.22,8158.0,40.16,40.27,40.16,40.22,8158.0
2017-06-27 11:20:00,40.22,40.27,40.16,40.24,17851.0,40.22,40.27,40.16,40.24,17851.0
2017-06-27 11:25:00,40.21,40.21,40.04,40.05,37575.0,40.21,40.21,40.04,40.05,37575.0
2017-06-27 11:30:00,40.07,40.14,40.03,40.08,15123.0,40.07,40.14,40.03,40.08,15123.0
2017-06-27 11:35:00,40.09,40.09,39.93,40.01,21021.0,40.09,40.09,39.93,40.01,21021.0
2017-06-27 11:40:00,40.01,40.11,40.01,40.07,20009.0,40.01,40.11,40.01,40.07,20009.0
2017-06-27 11:45:00,40.06,40.08,40.0,40.08,9975.0,40.06,40.08,40.0,40.08,9975.0
2017-06-27 11:50:00,40.05,40.05,39.98,39.99,7796.0,40.05,40.05,39.98,39.99,7796.0
2017-06-27 11:55:00,40.0,40.07,39.98,40.03,9442.0,40.0,40.07,39.98,40.03,9442.0
2017-06-27 12:00:00,39.99,39.99,39.92,39.94,12581.0,39.99,39.99,39.92,39.94,12581.0
2017-06-27 12:05:00,39.93,39.93,39.84,39.85,10372.0,39.93,39.93,39.84,39.85,10372.0
2017-06-27 12:10:00,39.84,39.85,39.77,39.77,9124.0,39.84,39.85,39.77,39.77,9124.0
2017-06-27 12:15:00,39.77,39.79,39.66,39.66,8171.0,39.77,39.79,39.66,39.66,8171.0
2017-06-27 12:20:00,39.65,39.92,39.63,39.89,26446.0,39.65,39.92,39.63,39.89,26446.0
2017-06-27 12:25:00,39.86,39.89,39.82,39.86,9296.0,39.86,39.89,39.82,39.86,9296.0
2017-06-27 12:30:00,39.87,39.87,39.76,39.78,4262.0,39.87,39.87,39.76,39.78,4262.0
2017-06-27 12:35:00,39.79,39.82,39.75,39.82,18920.0,39.79,39.82,39.75,39.82,18920.0
2017-06-27 12:40:00,39.82,39.82,39.72,39.81,9213.0,39.82,39.82,39.72,39.81,9213.0
2017-06-27 12:45:00,39.8,39.83,39.79,39.83,4700.0,39.8,39.83,39.79,39.83,4700.0
2017-06-27 12:50:00,39.79,39.86,39.72,39.86,13051.0,39.79,39.86,39.72,39.86,13051.0
2017-06-27 12:55:00,39.82,39.83,39.76,39.77,4420.0,39.82,39.83,39.76,39.77,4420.0
2017-06-27 13:00:00,39.76,39.82,39.75,39.82,7295.0,39.76,39.82,39.75,39.82,7295.0
2017-06-27 13:05:00,39.81,39.81,39.72,39.75,10189.0,39.81,39.81,39.72,39.75,10189.0
2017-06-27 13:10:00,39.75,39.75,39.68,39.74,9599.0,39.75,39.75,39.68,39.74,9599.0
2017-06-27 13:15:00,39.73,39.85,39.7,39.84,10839.0,39.73,39.85,39.7,39.84,10839.0
2017-06-27 13:20:00,39.82,39.96,39.8,39.96,5300.0,39.82,39.96,39.8,39.96,5300.0
2017-06-27 13:25:00,39.96,40.08,39.92,40.06,15515.0,39.96,40.08,39.92,40.06,15515.0
2017-06-27 13:30:00,40.05,40.15,40.04,40.13,23250.0,40.05,40.15,40.04,40.13,23250.0
2017-06-27 13:35:00,40.15,40.19,39.99,40.01,21775.0,40.15,40.19,39.99,40.01,21775.0
2017-06-27 13:40:00,40.01,40.06,39.95,39.95,29395.0,40.01,40.06,39.95,39.95,29395.0
2017-06-27 13:45:00,39.95,40.0,39.87,39.99,13746.0,39.95,40.0,39.87,39.99,13746.0
2017-06-27 13:50:00,39.97,40.01,39.87,39.9,10463.0,39.97,40.01,39.87,39.9,10463.0
2017-06-27 13:55:00,39.92,40.0,39.92,39.93,7890.0,39.92,40.0,39.92,39.93,7890.0
2017-06-27 14:00:00,39.93,39.99,39.84,39.86,14453.0,39.93,39.99,39.84,39.86,14453.0
2017-06-27 14:05:00,39.87,39.88,39.79,39.86,12256.0,39.87,39.88,39.79,39.86,12256.0
2017-06-27 14:10:00,39.87,39.89,39.76,39.81,12562.0,39.87,39.89,39.76,39.81,12562.0
2017-06-27 14:15:00,39.82,39.9,39.76,39.89,17020.0,39.82,39.9,39.76,39.89,17020.0
2017-06-27 14:20:00,39.86,39.89,39.77,39.89,48128.0,39.86,39.89,39.77,39.89,48128.0
2017-06-27 14:25:00,39.87,40.04,39.85,40.04,17878.0,39.87,40.04,39.85,40.04,17878.0
2017-06-27 14:30:00,40.03,40.14,40.03,40.09,11800.0,40.03,40.14,40.03,40.09,11800.0
2017-06-27 14:35:00,40.1,40.18,40.05,40.16,15794.0,40.1,40.18,40.05,40.16,15794.0
2017-06-27 14:40:00,40.14,40.15,40.06,40.12,11058.0,40.14,40.15,40.06,40.12,11058.0
2017-06-27 14:45:00,40.11,40.23,40.11,40.21,45387.0,40.11,40.23,40.11,40.21,45387.0
2017-06-27 14:50:00,40.21,40.24,40.17,40.23,56808.0,40.21,40.24,40.17,40.23,56808.0
2017-06-27 14:55:00,40.23,40.43,40.21,40.42,106485.0,40.23,40.43,40.21,40.42,106485.0
2017-06-27 15:00:00,40.41,40.42,40.3,40.35,39100.0,40.41,40.42,40.3,40.35,39100.0
2017-06-27 15:05:00,40.35,40.36,40.22,40.27,22280.0,40.35,40.36,40.22,40.27,22280.0
2017-06-27 15:10:00,40.27,40.3,40.26,40.29,12730.0,40.27,40.3,40.26,40.29,12730.0
2017-06-27 15:15:00,40.29,40.29,40.24,40.26,13708.0,40.29,40.29,40.24,40.26,13708.0
2017-06-27 15:20:00,40.26,40.31,40.22,40.26,35003.0,40.26,40.31,40.22,40.26,35003.0
2017-06-27 15:25:00,40.26,40.27,40.1,40.12,33567.0,40.26,40.27,40.1,40.12,33567.0
2017-06-27 15:30:00,40.12,40.15,40.08,40.12,33379.0,40.12,40.15,40.08,40.12,33379.0
2017-06-27 15:35:00,40.13,40.13,40.05,40.11,42534.0,40.13,40.13,40.05,40.11,42534.0
2017-06-27 15:40:00,40.11,40.22,40.1,40.19,45188.0,40.11,40.22,40.1,40.19,45188.0
2017-06-27 15:45:00,40.2,40.21,40.11,40.11,58929.0,40.2,40.21,40.11,40.11,58929.0
2017-06-27 15:50:00,40.09,40.12,40.01,40.05,65366.0,40.09,40.12,40.01,40.05,65366.0
2017-06-27 15:55:00,40.05,40.11,40.03,40.05,114187.0,40.05,40.11,40.03,40.05,114187.0
2017-06-28 09:30:00,40.31,40.34,39.83,39.83,42656.0,40.31,40.34,39.83,39.83,42656.0
2017-06-28 09:35:00,39.86,40.14,39.78,39.91,32398.0,39.86,40.14,39.78,39.91,32398.0
2017-06-28 09:40:00,39.9,40.14,39.84,40.11,15044.0,39.9,40.14,39.84,40.11,15044.0
2017-06-28 09:45:00,40.16,40.25,39.99,40.25,26875.0,40.16,40.25,39.99,40.25,26875.0
2017-06-28 09:50:00,40.24,40.54,40.23,40.49,61482.0,40.24,40.54,40.23,40.49,61482.0
2017-06-28 09:55:00,40.48,40.87,40.36,40.84,78873.0,40.48,40.87,40.36,40.84,78873.0
2017-06-28 10:00:00,40.86,40.87,40.43,40.62,38519.0,40.86,40.87,40.43,40.62,38519.0
2017-06-28 10:05:00,40.63,40.8,40.56,40.68,24644.0,40.63,40.8,40.56,40.68,24644.0
2017-06-28 10:10:00,40.67,40.96,40.66,40.83,53788.0,40.67,40.96,40.66,40.83,53788.0
2017-06-28 10:15:00,40.85,41.1,40.73,40.9,66168.0,40.85,41.1,40.73,40.9,66168.0
2017-06-28 10:20:00,40.92,41.17,40.85,40.86,58474.0,40.92,41.17,40.85,40.86,58474.0
2017-06-28 10:25:00,40.85,40.94,40.52,40.52,41180.0,40.85,40.94,40.52,40.52,41180.0
2017-06-28 10:30:00,40.54,40.82,40.47,40.82,72031.0,40.54,40.82,40.47,40.82,72031.0
2017-06-28 10:35:00,40.85,40.85,40.5,40.52,36453.0,40.85,40.85,40.5,40.52,36453.0
2017-06-28 10:40:00,40.52,40.61,40.49,40.59,36130.0,40.52,40.61,40.49,40.59,36130.0
2017-06-28 10:45:00,40.58,40.64,40.44,40.58,51936.0,40.58,40.64,40.44,40.58,51936.0
2017-06-28 10:50:00,40.58,40.69,40.54,40.69,35393.0,40.58,40.69,40.54,40.69,35393.0
2017-06-28 10:55:00,40.69,40.8,40.65,40.73,19448.0,40.69,40.8,40.65,40.73,19448.0
2017-06-28 11:00:00,40.76,40.76,40.64,40.71,39223.0,40.76,40.76,40.64,40.71,39223.0
2017-06-28 11:05:00,40.71,40.73,40.58,40.65,18242.0,40.71,40.73,40.58,40.65,18242.0
2017-06-28 11:10:00,40.65,40.7,40.61,40.61,11783.0,40.65,40.7,40.61,40.61,11783.0
2017-06-28 11:15:00,40.62,40.66,40.56,40.62,14322.0,40.62,40.66,40.56,40.62,14322.0
2017-06-28 11:20:00,40.62,40.62,40.54,40.54,13519.0,40.62,40.62,40.54,40.54,13519.0
2017-06-28 11:25:00,40.54,40.56,40.49,40.5,12301.0,40.54,40.56,40.49,40.5,12301.0
2017-06-28 11:30:00,40.52,40.53,40.3,40.33,37451.0,40.52,40.53,40.3,40.33,37451.0
2017-06-28 11:35:00,40.32,40.48,40.32,40.46,17683.0,40.32,40.48,40.32,40.46,17683.0
2017-06-28 11:40:00,40.46,40.5,40.41,40.46,8307.0,40.46,40.5,40.41,40.46,8307.0
2017-06-28 11:45:00,40.46,40.48,40.39,40.39,8796.0,40.46,40.48,40.39,40.39,8796.0
2017-06-28 11:50:00,40.38,40.54,40.38,40.53,9430.0,40.38,40.54,40.38,40.53,9430.0
2017-06-28 11:55:00,40.54,40.55,40.46,40.46,8235.0,40.54,40.55,40.46,40.46,8235.0
2017-06-28 12:00:00,40.46,40.52,40.45,40.47,93000.0,40.46,40.52,40.45,40.47,93000.0
2017-06-28 12:05:00,40.47,40.47,40.38,40.45,13540.0,40.47,40.47,40.38,40.45,13540.0
2017-06-28 12:10:00,40.44,40.47,40.35,40.41,7800.0,40.44,40.47,40.35,40.41,7800.0
2017-06-28 12:15:00,40.4,40.41,40.31,40.32,11380.0,40.4,40.41,40.31,40.32,11380.0
2017-06-28 12:20:00,40.32,40.4,40.31,40.39,13391.0,40.32,40.4,40.31,40.39,13391.0
2017-06-28 12:25:00,40.41,40.45,40.37,40.45,13646.0,40.41,40.45,40.37,40.45,13646.0
2017-06-28 12:30:00,40.48,40.59,40.44,40.55,15447.0,40.48,40.59,40.44,40.55,15447.0
2017-06-28 12:35:00,40.53,40.67,40.53,40.65,18306.0,40.53,40.67,40.53,40.65,18306.0
2017-06-28 12:40:00,40.63,40.69,40.63,40.68,8048.0,40.63,40.69,40.63,40.68,8048.0
2017-06-28 12:45:00,40.69,40.75,40.69,40.69,18471.0,40.69,40.75,40.69,40.69,18471.0
2017-06-28 12:50:00,40.68,40.72,40.62,40.71,12199.0,40.68,40.72,40.62,40.71,12199.0
2017-06-28 12:55:00,40.7,40.72,40.66,40.7,11253.0,40.7,40.72,40.66,40.7,11253.0
2017-06-28 13:00:00,40.71,40.72,40.62,40.62,14063.0,40.71,40.72,40.62,40.62,14063.0
2017-06-28 13:05:00,40.62,40.65,40.54,40.57,12440.0,40.62,40.65,40.54,40.57,12440.0
2017-06-28 13:10:00,40.56,40.58,40.52,40.56,8952.0,40.56,40.58,40.52,40.56,8952.0
2017-06-28 13:15:00,40.58,40.59,40.48,40.52,16619.0,40.58,40.59,40.48,40.52,16619.0
2017-06-28 13:20:00,40.51,40.57,40.51,40.57,2900.0,40.51,40.57,40.51,40.57,2900.0
2017-06-28 13:25:00,40.56,40.65,40.53,40.62,18571.0,40.56,40.65,40.53,40.62,18571.0
2017-06-28 13:30:00,40.64,40.65,40.59,40.64,11387.0,40.64,40.65,40.59,40.64,11387.0
2017-06-28 13:35:00,40.64,40.67,40.6,40.6,12076.0,40.64,40.67,40.6,40.6,12076.0
2017-06-28 13:40:00,40.6,40.68,40.54,40.68,12476.0,40.6,40.68,40.54,40.68,12476.0
2017-06-28 13:45:00,40.68,40.68,40.6,40.61,19701.0,40.68,40.68,40.6,40.61,19701.0
2017-06-28 13:50:00,40.62,40.68,40.6,40.66,13986.0,40.62,40.68,40.6,40.66,13986.0
2017-06-28 13:55:00,40.66,40.67,40.59,40.6,9812.0,40.66,40.67,40.59,40.6,9812.0
2017-06-28 14:00:00,40.58,40.64,40.56,40.62,14000.0,40.58,40.64,40.56,40.62,14000.0
2017-06-28 14:05:00,40.61,40.61,40.57,40.6,9560.0,40.61,40.61,40.57,40.6,9560.0
2017-06-28 14:10:00,40.6,40.6,40.54,40.57,7199.0,40.6,40.6,40.54,40.57,7199.0
2017-06-28 14:15:00,40.57,40.6,40.55,40.6,11790.0,40.57,40.6,40.55,40.6,11790.0
2017-06-28 14:20:00,40.59,40.61,40.53,40.53,22091.0,40.59,40.61,40.53,40.53,22091.0
2017-06-28 14:25:00,40.55,40.64,40.54,40.55,10591.0,40.55,40.64,40.54,40.55,10591.0
2017-06-28 14:30:00,40.53,40.54,40.49,40.51,12915.0,40.53,40.54,40.49,40.51,12915.0
2017-06-28 14:35:00,40.51,40.52,40.49,40.52,10799.0,40.51,40.52,40.49,40.52,10799.0
2017-06-28 14:40:00,40.52,40.56,40.51,40.52,9650.0,40.52,40.56,40.51,40.52,9650.0
2017-06-28 14:45:00,40.51,40.6,40.51,40.58,13816.0,40.51,40.6,40.51,40.58,13816.0
2017-06-28 14:50:00,40.58,40.59,40.56,40.57,5542.0,40.58,40.59,40.56,40.57,5542.0
2017-06-28 14:55:00,40.58,40.58,40.48,40.48,11307.0,40.58,40.58,40.48,40.48,11307.0
2017-06-28 15:00:00,40.49,40.55,40.49,40.51,8585.0,40.49,40.55,40.49,40.51,8585.0
2017-06-28 15:05:00,40.52,40.63,40.52,40.62,16536.0,40.52,40.63,40.52,40.62,16536.0
2017-06-28 15:10:00,40.62,40.62,40.56,40.56,8642.0,40.62,40.62,40.56,40.56,8642.0
2017-06-28 15:15:00,40.56,40.56,40.5,40.52,14724.0,40.56,40.56,40.5,40.52,14724.0
2017-06-28 15:20:00,40.51,40.52,40.46,40.49,14295.0,40.51,40.52,40.46,40.49,14295.0
2017-06-28 15:25:00,40.49,40.56,40.49,40.54,12527.0,40.49,40.56,40.49,40.54,12527.0
2017-06-28 15:30:00,40.53,40.56,40.5,40.53,20250.0,40.53,40.56,40.5,40.53,20250.0
2017-06-28 15:35:00,40.54,40.55,40.38,40.41,33268.0,40.54,40.55,40.38,40.41,33268.0
2017-06-28 15:40:00,40.4,40.41,40.34,40.34,32008.0,40.4,40.41,40.34,40.34,32008.0
2017-06-28 15:45:00,40.33,40.36,40.31,40.34,35007.0,40.33,40.36,40.31,40.34,35007.0
2017-06-28 15:50:00,40.35,40.4,40.35,40.38,47257.0,40.35,40.4,40.35,40.38,47257.0
2017-06-28 15:55:00,40.38,40.64,40.35,40.49,220593.0,40.38,40.64,40.35,40.49,220593.0
2017-06-29 09:30:00,40.37,40.66,40.11,40.59,31008.0,40.37,40.66,40.11,40.59,31008.0
2017-06-29 09:35:00,40.63,40.63,40.34,40.45,21637.0,40.63,40.63,40.34,40.45,21637.0
2017-06-29 09:40:00,40.4,40.45,40.08,40.1,27150.0,40.4,40.45,40.08,40.1,27150.0
2017-06-29 09:45:00,40.15,40.48,40.13,40.41,18673.0,40.15,40.48,40.13,40.41,18673.0
2017-06-29 09:50:00,40.45,40.49,40.39,40.4,9500.0,40.45,40.49,40.39,40.4,9500.0
2017-06-29 09:55:00,40.41,40.57,40.41,40.44,11611.0,40.41,40.57,40.41,40.44,11611.0
2017-06-29 10:00:00,40.44,40.51,40.36,40.36,17207.0,40.44,40.51,40.36,40.36,17207.0
2017-06-29 10:05:00,40.34,40.41,40.29,40.34,20053.0,40.34,40.41,40.29,40.34,20053.0
2017-06-29 10:10:00,40.32,40.4,40.18,40.18,16296.0,40.32,40.4,40.18,40.18,16296.0
2017-06-29 10:15:00,40.17,40.26,40.11,40.2,22724.0,40.17,40.26,40.11,40.2,22724.0
2017-06-29 10:20:00,40.18,40.21,40.07,40.19,16520.0,40.18,40.21,40.07,40.19,16520.0
2017-06-29 10:25:00,40.2,40.36,40.2,40.27,17272.0,40.2,40.36,40.2,40.27,17272.0
2017-06-29 10:30:00,40.26,40.5,40.25,40.46,13486.0,40.26,40.5,40.25,40.46,13486.0
2017-06-29 10:35:00,40.45,40.45,40.3,40.36,7465.0,40.45,40.45,40.3,40.36,7465.0
2017-06-29 10:40:00,40.4,40.49,40.38,40.49,12149.0,40.4,40.49,40.38,40.49,12149.0
2017-06-29 10:45:00,40.46,40.48,40.4,40.44,10220.0,40.46,40.48,40.4,40.44,10220.0
2017-06-29 10:50:00,40.43,40.44,40.38,40.38,11573.0,40.43,40.44,40.38,40.38,11573.0
2017-06-29 10:55:00,40.37,40.41,40.31,40.32,10157.0,40.37,40.41,40.31,40.32,10157.0
2017-06-29 11:00:00,40.3,40.4,40.3,40.33,9309.0,40.3,40.4,40.3,40.33,9309.0
2017-06-29 11:05:00,40.31,40.33,40.18,40.18,14426.0,40.31,40.33,40.18,40.18,14426.0
2017-06-29 11:10:00,40.15,40.16,40.09,40.15,14097.0,40.15,40.16,40.09,40.15,14097.0
2017-06-29 11:15:00,40.14,40.26,40.12,40.23,22082.0,40.14,40.26,40.12,40.23,22082.0
2017-06-29 11:20:00,40.22,40.23,40.04,40.08,19828.0,40.22,40.23,40.04,40.08,19828.0
2017-06-29 11:25:00,40.06,40.07,39.82,39.84,61935.0,40.06,40.07,39.82,39.84,61935.0
2017-06-29 11:30:00,39.84,39.88,39.73,39.87,25540.0,39.84,39.88,39.73,39.87,25540.0
2017-06-29 11:35:00,39.85,39.92,39.76,39.76,20219.0,39.85,39.92,39.76,39.76,20219.0
2017-06-29 11:40:00,39.73,39.73,39.44,39.46,78373.0,39.73,39.73,39.44,39.46,78373.0
2017-06-29 11:45:00,39.44,39.58,39.44,39.48,38015.0,39.44,39.58,39.44,39.48,38015.0
2017-06-29 11:50:00,39.46,39.48,39.39,39.42,35322.0,39.46,39.48,39.39,39.42,35322.0
2017-06-29 11:55:00,39.41,39.45,39.34,39.4,25691.0,39.41,39.45,39.34,39.4,25691.0
2017-06-29 12:00:00,39.41,39.42,39.31,39.38,20610.0,39.41,39.42,39.31,39.38,20610.0
2017-06-29 12:05:00,39.38,39.44,39.35,39.44,14827.0,39.38,39.44,39.35,39.44,14827.0
2017-06-29 12:10:00,39.44,39.48,39.4,39.42,27910.0,39.44,39.48,39.4,39.42,27910.0
2017-06-29 12:15:00,39.43,39.51,39.42,39.47,12525.0,39.43,39.51,39.42,39.47,12525.0
2017-06-29 12:20:00,39.5,39.58,39.43,39.43,27431.0,39.5,39.58,39.43,39.43,27431.0
2017-06-29 12:25:00,39.42,39.42,39.31,39.32,17896.0,39.42,39.42,39.31,39.32,17896.0
2017-06-29 12:30:00,39.32,39.32,39.23,39.28,30479.0,39.32,39.32,39.23,39.28,30479.0
2017-06-29 12:35:00,39.27,39.37,39.27,39.31,16064.0,39.27,39.37,39.27,39.31,16064.0
2017-06-29 12:40:00,39.33,39.44,39.3,39.41,12995.0,39.33,39.44,39.3,39.41,12995.0
2017-06-29 12:45:00,39.41,39.57,39.38,39.52,30819.0,39.41,39.57,39.38,39.52,30819.0
2017-06-29 12:50:00,39.51,39.56,39.47,39.53,22755.0,39.51,39.56,39.47,39.53,22755.0
2017-06-29 12:55:00,39.53,39.56,39.44,39.5,7959.0,39.53,39.56,39.44,39.5,7959.0
2017-06-29 13:00:00,39.49,39.54,39.47,39.5,14755.0,39.49,39.54,39.47,39.5,14755.0
2017-06-29 13:05:00,39.49,39.52,39.45,39.45,9595.0,39.49,39.52,39.45,39.45,9595.0
2017-06-29 13:10:00,39.46,39.46,39.25,39.31,24093.0,39.46,39.46,39.25,39.31,24093.0
2017-06-29 13:15:00,39.32,39.39,39.32,39.33,8720.0,39.32,39.39,39.32,39.33,8720.0
2017-06-29 13:20:00,39.33,39.4,39.28,39.34,17620.0,39.33,39.4,39.28,39.34,17620.0
2017-06-29 13:25:00,39.33,39.37,39.3,39.3,55739.0,39.33,39.37,39.3,39.3,55739.0
2017-06-29 13:30:00,39.3,39.41,39.22,39.41,19353.0,39.3,39.41,39.22,39.41,19353.0
2017-06-29 13:35:00,39.38,39.47,39.35,39.43,11836.0,39.38,39.47,39.35,39.43,11836.0
2017-06-29 13:40:00,39.43,39.45,39.36,39.39,7600.0,39.43,39.45,39.36,39.39,7600.0
2017-06-29 13:45:00,39.37,39.39,39.2,39.3,46330.0,39.37,39.39,39.2,39.3,46330.0
2017-06-29 13:50:00,39.3,39.42,39.3,39.39,18068.0,39.3,39.42,39.3,39.39,18068.0
2017-06-29 13:55:00,39.39,39.48,39.34,39.43,13988.0,39.39,39.48,39.34,39.43,13988.0
2017-06-29 14:00:00,39.46,39.52,39.43,39.49,14800.0,39.46,39.52,39.43,39.49,14800.0
2017-06-29 14:05:00,39.51,39.62,39.51,39.59,18095.0,39.51,39.62,39.51,39.59,18095.0
2017-06-29 14:10:00,39.58,39.64,39.57,39.64,11477.0,39.58,39.64,39.57,39.64,11477.0
2017-06-29 14:15:00,39.66,39.79,39.66,39.75,19479.0,39.66,39.79,39.66,39.75,19479.0
2017-06-29 14:20:00,39.74,39.84,39.74,39.84,30816.0,39.74,39.84,39.74,39.84,30816.0
2017-06-29 14:25:00,39.85,39.98,39.85,39.93,32633.0,39.85,39.98,39.85,39.93,32633.0
2017-06-29 14:30:00,39.92,40.01,39.91,40.01,33098.0,39.92,40.01,39.91,40.01,33098.0
2017-06-29 14:35:00,40.04,40.04,39.94,40.0,15996.0,40.04,40.04,39.94,40.0,15996.0
2017-06-29 14:40:00,40.01,40.06,39.98,40.0,21423.0,40.01,40.06,39.98,40.0,21423.0
2017-06-29 14:45:00,40.0,40.06,39.98,40.03,23566.0,40.0,40.06,39.98,40.03,23566.0
2017-06-29 14:50:00,40.02,40.12,40.0,40.1,20541.0,40.02,40.12,40.0,40.1,20541.0
2017-06-29 14:55:00,40.09,40.11,40.02,40.07,18579.0,40.09,40.11,40.02,40.07,18579.0
2017-06-29 15:00:00,40.08,40.17,40.07,40.13,24151.0,40.08,40.17,40.07,40.13,24151.0
2017-06-29 15:05:00,40.14,40.15,40.1,40.1,10248.0,40.14,40.15,40.1,40.1,10248.0
2017-06-29 15:10:00,40.11,40.16,40.05,40.16,14402.0,40.11,40.16,40.05,40.16,14402.0
2017-06-29 15:15:00,40.16,40.25,40.13,40.25,14909.0,40.16,40.25,40.13,40.25,14909.0
2017-06-29 15:20:00,40.23,40.25,40.17,40.19,18448.0,40.23,40.25,40.17,40.19,18448.0
2017-06-29 15:25:00,40.18,40.18,40.09,40.17,12839.0,40.18,40.18,40.09,40.17,12839.0
2017-06-29 15:30:00,40.15,40.21,40.14,40.17,14655.0,40.15,40.21,40.14,40.17,14655.0
2017-06-29 15:35:00,40.18,40.24,40.12,40.22,19890.0,40.18,40.24,40.12,40.22,19890.0
2017-06-29 15:40:00,40.21,40.23,40.16,40.18,21120.0,40.21,40.23,40.16,40.18,21120.0
2017-06-29 15:45:00,40.19,40.2,40.09,40.11,38665.0,40.19,40.2,40.09,40.11,38665.0
2017-06-29 15:50:00,40.11,40.19,40.06,40.11,48345.0,40.11,40.19,40.06,40.11,48345.0
2017-06-29 15:55:00,40.11,40.17,40.07,40.08,79645.0,40.11,40.17,40.07,40.08,79645.0
2017-06-30 09:30:00,40.06,40.1,39.79,39.88,20370.0,40.06,40.1,39.79,39.88,20370.0
2017-06-30 09:35:00,40.04,40.11,39.9,40.08,13433.0,40.04,40.11,39.9,40.08,13433.0
2017-06-30 09:40:00,40.1,40.3,40.09,40.24,14527.0,40.1,40.3,40.09,40.24,14527.0
2017-06-30 09:45:00,40.21,40.25,40.12,40.23,10274.0,40.21,40.25,40.12,40.23,10274.0
2017-06-30 09:50:00,40.21,40.3,40.14,40.28,19817.0,40.21,40.3,40.14,40.28,19817.0
2017-06-30 09:55:00,40.29,40.34,40.1,40.18,13380.0,40.29,40.34,40.1,40.18,13380.0
2017-06-30 10:00:00,40.22,40.22,40.05,40.15,17099.0,40.22,40.22,40.05,40.15,17099.0
2017-06-30 10:05:00,40.15,40.15,39.92,39.92,8430.0,40.15,40.15,39.92,39.92,8430.0
2017-06-30 10:10:00,39.92,40.06,39.86,39.94,39896.0,39.92,40.06,39.86,39.94,39896.0
2017-06-30 10:15:00,39.93,39.95,39.8,39.87,28137.0,39.93,39.95,39.8,39.87,28137.0
2017-06-30 10:20:00,39.81,40.03,39.8,40.0,9798.0,39.81,40.03,39.8,40.0,9798.0
2017-06-30 10:25:00,40.01,40.03,39.94,39.98,8085.0,40.01,40.03,39.94,39.98,8085.0
2017-06-30 10:30:00,39.99,40.03,39.95,39.95,6285.0,39.99,40.03,39.95,39.95,6285.0
2017-06-30 10:35:00,39.95,39.96,39.83,39.83,7582.0,39.95,39.96,39.83,39.83,7582.0
2017-06-30 10:40:00,39.81,39.87,39.73,39.77,20413.0,39.81,39.87,39.73,39.77,20413.0
2017-06-30 10:45:00,39.79,39.8,39.74,39.77,4765.0,39.79,39.8,39.74,39.77,4765.0
2017-06-30 10:50:00,39.78,39.82,39.72,39.8,9700.0,39.78,39.82,39.72,39.8,9700.0
2017-06-30 10:55:00,39.83,39.88,39.82,39.83,5516.0,39.83,39.88,39.82,39.83,5516.0
2017-06-30 11:00:00,39.86,39.89,39.82,39.83,6113.0,39.86,39.89,39.82,39.83,6113.0
2017-06-30 11:05:00,39.82,39.97,39.82,39.93,32712.0,39.82,39.97,39.82,39.93,32712.0
2017-06-30 11:10:00,39.92,40.07,39.92,40.07,11229.0,39.92,40.07,39.92,40.07,11229.0
2017-06-30 11:15:00,40.07,40.09,40.02,40.03,5044.0,40.07,40.09,40.02,40.03,5044.0
2017-06-30 11:20:00,40.05,40.06,40.0,40.01,3200.0,40.05,40.06,40.0,40.01,3200.0
2017-06-30 11:25:00,40.03,40.13,40.01,40.01,11778.0,40.03,40.13,40.01,40.01,11778.0
2017-06-30 11:30:00,40.01,40.06,39.92,39.95,7721.0,40.01,40.06,39.92,39.95,7721.0
2017-06-30 11:35:00,39.95,40.0,39.88,39.94,6999.0,39.95,40.0,39.88,39.94,6999.0
2017-06-30 11:40:00,39.91,39.94,39.85,39.88,5000.0,39.91,39.94,39.85,39.88,5000.0
2017-06-30 11:45:00,39.86,39.87,39.83,39.84,2970.0,39.86,39.87,39.83,39.84,2970.0
2017-06-30 11:50:00,39.84,39.87,39.81,39.83,14300.0,39.84,39.87,39.81,39.83,14300.0
2017-06-30 11:55:00,39.86,39.86,39.82,39.82,5452.0,39.86,39.86,39.82,39.82,5452.0
2017-06-30 12:00:00,39.84,39.84,39.8,39.84,6140.0,39.84,39.84,39.8,39.84,6140.0
2017-06-30 12:05:00,39.85,39.85,39.72,39.73,6880.0,39.85,39.85,39.72,39.73,6880.0
2017-06-30 12:10:00,39.76,39.76,39.72,39.74,8361.0,39.76,39.76,39.72,39.74,8361.0
2017-06-30 12:15:00,39.74,39.79,39.73,39.79,9302.0,39.74,39.79,39.73,39.79,9302.0
2017-06-30 12:20:00,39.8,39.9,39.79,39.9,8923.0,39.8,39.9,39.79,39.9,8923.0
2017-06-30 12:25:00,39.88,39.9,39.85,39.89,4869.0,39.88,39.9,39.85,39.89,4869.0
2017-06-30 12:30:00,39.88,39.9,39.87,39.9,13942.0,39.88,39.9,39.87,39.9,13942.0
2017-06-30 12:35:00,39.89,39.94,39.88,39.88,3018.0,39.89,39.94,39.88,39.88,3018.0
2017-06-30 12:40:00,39.9,39.94,39.9,39.9,5358.0,39.9,39.94,39.9,39.9,5358.0
2017-06-30 12:45:00,39.93,39.95,39.92,39.94,4532.0,39.93,39.95,39.92,39.94,4532.0
2017-06-30 12:50:00,39.95,39.97,39.92,39.97,6189.0,39.95,39.97,39.92,39.97,6189.0
2017-06-30 12:55:00,39.97,39.97,39.94,39.94,4300.0,39.97,39.97,39.94,39.94,4300.0
2017-06-30 13:00:00,39.95,40.04,39.94,40.02,13810.0,39.95,40.04,39.94,40.02,13810.0
2017-06-30 13:05:00,40.02,40.07,40.01,40.04,6707.0,40.02,40.07,40.01,40.04,6707.0
2017-06-30 13:10:00,40.04,40.08,40.03,40.03,13851.0,40.04,40.08,40.03,40.03,13851.0
2017-06-30 13:15:00,40.02,40.15,40.02,40.14,12547.0,40.02,40.15,40.02,40.14,12547.0
2017-06-30 13:20:00,40.14,40.2,40.13,40.14,9100.0,40.14,40.2,40.13,40.14,9100.0
2017-06-30 13:25:00,40.15,40.24,40.15,40.23,14269.0,40.15,40.24,40.15,40.23,14269.0
2017-06-30 13:30:00,40.22,40.24,40.18,40.24,5570.0,40.22,40.24,40.18,40.24,5570.0
2017-06-30 13:35:00,40.24,40.27,40.18,40.24,15259.0,40.24,40.27,40.18,40.24,15259.0
2017-06-30 13:40:00,40.23,40.28,40.23,40.26,7522.0,40.23,40.28,40.23,40.26,7522.0
2017-06-30 13:45:00,40.26,40.29,40.24,40.27,13925.0,40.26,40.29,40.24,40.27,13925.0
2017-06-30 13:50:00,40.26,40.28,40.25,40.28,7159.0,40.26,40.28,40.25,40.28,7159.0
2017-06-30 13:55:00,40.29,40.3,40.14,40.14,19383.0,40.29,40.3,40.14,40.14,19383.0
2017-06-30 14:00:00,40.17,40.21,40.14,40.18,9574.0,40.17,40.21,40.14,40.18,9574.0
2017-06-30 14:05:00,40.19,40.24,40.18,40.24,6444.0,40.19,40.24,40.18,40.24,6444.0
2017-06-30 14:10:00,40.24,40.33,40.24,40.29,8855.0,40.24,40.33,40.24,40.29,8855.0
2017-06-30 14:15:00,40.3,40.35,40.29,40.34,3621.0,40.3,40.35,40.29,40.34,3621.0
2017-06-30 14:20:00,40.35,40.35,40.3,40.31,10231.0,40.35,40.35,40.3,40.31,10231.0
2017-06-30 14:25:00,40.32,40.33,40.29,40.31,4820.0,40.32,40.33,40.29,40.31,4820.0
2017-06-30 14:30:00,40.3,40.37,40.3,40.34,13143.0,40.3,40.37,40.3,40.34,13143.0
2017-06-30 14:35:00,40.32,40.34,40.3,40.32,8909.0,40.32,40.34,40.3,40.32,8909.0
2017-06-30 14:40:00,40.32,40.34,40.3,40.31,10700.0,40.32,40.34,40.3,40.31,10700.0
2017-06-30 14:45:00,40.31,40.31,40.22,40.22,10730.0,40.31,40.31,40.22,40.22,10730.0
2017-06-30 14:50:00,40.22,40.25,40.21,40.25,14700.0,40.22,40.25,40.21,40.25,14700.0
2017-06-30 14:55:00,40.24,40.29,40.24,40.26,7652.0,40.24,40.29,40.24,40.26,7652.0
2017-06-30 15:00:00,40.27,40.27,40.16,40.16,9689.0,40.27,40.27,40.16,40.16,9689.0
2017-06-30 15:05:00,40.18,40.2,40.16,40.17,11561.0,40.18,40.2,40.16,40.17,11561.0
2017-06-30 15:10:00,40.17,40.19,40.16,40.16,7747.0,40.17,40.19,40.16,40.16,7747.0
2017-06-30 15:15:00,40.18,40.18,40.11,40.11,9539.0,40.18,40.18,40.11,40.11,9539.0
2017-06-30 15:20:00,40.13,40.16,40.11,40.13,18380.0,40.13,40.16,40.11,40.13,18380.0
2017-06-30 15:25:00,40.14,40.15,40.09,40.09,8284.0,40.14,40.15,40.09,40.09,8284.0
2017-06-30 15:30:00,40.09,40.09,40.05,40.07,7500.0,40.09,40.09,40.05,40.07,7500.0
2017-06-30 15:35:00,40.06,40.09,40.06,40.07,20302.0,40.06,40.09,40.06,40.07,20302.0
2017-06-30 15:40:00,40.07,40.08,40.03,40.05,22272.0,40.07,40.08,40.03,40.05,22272.0
2017-06-30 15:45:00,40.05,40.07,40.01,40.05,52868.0,40.05,40.07,40.01,40.05,52868.0
2017-06-30 15:50:00,40.05,40.13,40.03,40.04,41837.0,40.05,40.13,40.03,40.04,41837.0
2017-06-30 15:55:00,40.04,40.04,39.87,39.88,118990.0,40.04,40.04,39.87,39.88,118990.0
2017-07-03 09:30:00,39.92,40.25,39.83,39.91,23376.0,39.92,40.25,39.83,39.91,23376.0
2017-07-03 09:35:00,39.85,40.19,39.81,40.17,17538.0,39.85,40.19,39.81,40.17,17538.0
2017-07-03 09:40:00,40.2,40.5,40.2,40.35,35071.0,40.2,40.5,40.2,40.35,35071.0
2017-07-03 09:45:00,40.43,40.65,40.37,40.65,44623.0,40.43,40.65,40.37,40.65,44623.0
2017-07-03 09:50:00,40.68,40.71,40.57,40.64,52613.0,40.68,40.71,40.57,40.64,52613.0
2017-07-03 09:55:00,40.67,40.79,40.59,40.76,33704.0,40.67,40.79,40.59,40.76,33704.0
2017-07-03 10:00:00,40.77,40.87,40.74,40.82,39203.0,40.77,40.87,40.74,40.82,39203.0
2017-07-03 10:05:00,40.85,40.85,40.69,40.76,11776.0,40.85,40.85,40.69,40.76,11776.0
2017-07-03 10:10:00,40.77,40.78,40.69,40.72,12040.0,40.77,40.78,40.69,40.72,12040.0
2017-07-03 10:15:00,40.72,40.86,40.66,40.72,34049.0,40.72,40.86,40.66,40.72,34049.0
2017-07-03 10:20:00,40.72,40.76,40.57,40.63,17748.0,40.72,40.76,40.57,40.63,17748.0
2017-07-03 10:25:00,40.62,40.64,40.56,40.56,19172.0,40.62,40.64,40.56,40.56,19172.0
2017-07-03 10:30:00,40.56,40.67,40.53,40.63,19584.0,40.56,40.67,40.53,40.63,19584.0
2017-07-03 10:35:00,40.64,40.67,40.55,40.59,16436.0,40.64,40.67,40.55,40.59,16436.0
2017-07-03 10:40:00,40.6,40.74,40.59,40.7,35360.0,40.6,40.74,40.59,40.7,35360.0
2017-07-03 10:45:00,40.7,40.79,40.68,40.72,17615.0,40.7,40.79,40.68,40.72,17615.0
2017-07-03 10:50:00,40.73,40.74,40.5,40.52,20581.0,40.73,40.74,40.5,40.52,20581.0
2017-07-03 10:55:00,40.52,40.52,40.33,40.33,33193.0,40.52,40.52,40.33,40.33,33193.0
2017-07-03 11:00:00,40.35,40.42,40.33,40.34,14193.0,40.35,40.42,40.33,40.34,14193.0
2017-07-03 11:05:00,40.34,40.35,40.08,40.16,32351.0,40.34,40.35,40.08,40.16,32351.0
2017-07-03 11:10:00,40.17,40.4,40.17,40.4,18931.0,40.17,40.4,40.17,40.4,18931.0
2017-07-03 11:15:00,40.38,40.4,40.27,40.27,7256.0,40.38,40.4,40.27,40.27,7256.0
2017-07-03 11:20:00,40.27,40.53,40.24,40.51,19565.0,40.27,40.53,40.24,40.51,19565.0
2017-07-03 11:25:00,40.52,40.56,40.47,40.5,21401.0,40.52,40.56,40.47,40.5,21401.0
2017-07-03 11:30:00,40.51,40.54,40.4,40.44,31137.0,40.51,40.54,40.4,40.44,31137.0
2017-07-03 11:35:00,40.44,40.45,40.38,40.4,12430.0,40.44,40.45,40.38,40.4,12430.0
2017-07-03 11:40:00,40.39,40.47,40.34,40.47,9677.0,40.39,40.47,40.34,40.47,9677.0
2017-07-03 11:45:00,40.49,40.5,40.39,40.39,8195.0,40.49,40.5,40.39,40.39,8195.0
2017-07-03 11:50:00,40.39,40.4,40.32,40.34,8361.0,40.39,40.4,40.32,40.34,8361.0
2017-07-03 11:55:00,40.33,40.33,40.25,40.32,15411.0,40.33,40.33,40.25,40.32,15411.0
2017-07-03 12:00:00,40.33,40.37,40.25,40.26,10145.0,40.33,40.37,40.25,40.26,10145.0
2017-07-03 12:05:00,40.27,40.28,40.21,40.22,12355.0,40.27,40.28,40.21,40.22,12355.0
2017-07-03 12:10:00,40.25,40.25,40.16,40.19,10242.0,40.25,40.25,40.16,40.19,10242.0
2017-07-03 12:15:00,40.18,40.26,40.16,40.2,18733.0,40.18,40.26,40.16,40.2,18733.0
2017-07-03 12:20:00,40.2,40.22,40.03,40.03,19560.0,40.2,40.22,40.03,40.03,19560.0
2017-07-03 12:25:00,40.05,40.05,39.99,39.99,12768.0,40.05,40.05,39.99,39.99,12768.0
2017-07-03 12:30:00,40.0,40.11,40.0,40.03,14263.0,40.0,40.11,40.0,40.03,14263.0
2017-07-03 12:35:00,40.02,40.22,40.0,40.22,19972.0,40.02,40.22,40.0,40.22,19972.0
2017-07-03 12:40:00,40.22,40.34,40.2,40.33,14914.0,40.22,40.34,40.2,40.33,14914.0
2017-07-03 12:45:00,40.33,40.33,40.22,40.25,26591.0,40.33,40.33,40.22,40.25,26591.0
2017-07-03 12:50:00,40.28,40.3,40.13,40.21,33614.0,40.28,40.3,40.13,40.21,33614.0
2017-07-03 12:55:00,40.22,40.22,40.05,40.08,34601.0,40.22,40.22,40.05,40.08,34601.0
2017-07-05 09:30:00,40.29,40.47,40.1,40.14,26416.0,40.29,40.47,40.1,40.14,26416.0
2017-07-05 09:35:00,40.11,40.37,40.03,40.11,13685.0,40.11,40.37,40.03,40.11,13685.0
2017-07-05 09:40:00,40.05,40.1,39.8,39.9,20070.0,40.05,40.1,39.8,39.9,20070.0
2017-07-05 09:45:00,39.96,39.96,39.62,39.88,34311.0,39.96,39.96,39.62,39.88,34311.0
2017-07-05 09:50:00,39.92,39.94,39.73,39.8,18319.0,39.92,39.94,39.73,39.8,18319.0
2017-07-05 09:55:00,39.74,39.8,39.63,39.77,8691.0,39.74,39.8,39.63,39.77,8691.0
2017-07-05 10:00:00,39.8,39.85,39.45,39.47,54127.0,39.8,39.85,39.45,39.47,54127.0
2017-07-05 10:05:00,39.5,39.51,39.3,39.33,42139.0,39.5,39.51,39.3,39.33,42139.0
2017-07-05 10:10:00,39.33,39.45,39.31,39.41,31513.0,39.33,39.45,39.31,39.41,31513.0
2017-07-05 10:15:00,39.4,39.45,39.21,39.3,49273.0,39.4,39.45,39.21,39.3,49273.0
2017-07-05 10:20:00,39.29,39.45,39.26,39.32,8148.0,39.29,39.45,39.26,39.32,8148.0
2017-07-05 10:25:00,39.32,39.38,39.29,39.38,13020.0,39.32,39.38,39.29,39.38,13020.0
2017-07-05 10:30:00,39.36,39.46,39.26,39.46,18819.0,39.36,39.46,39.26,39.46,18819.0
2017-07-05 10:35:00,39.45,39.68,39.4,39.61,33367.0,39.45,39.68,39.4,39.61,33367.0
2017-07-05 10:40:00,39.6,39.71,39.6,39.69,12850.0,39.6,39.71,39.6,39.69,12850.0
2017-07-05 10:45:00,39.73,39.85,39.7,39.75,26414.0,39.73,39.85,39.7,39.75,26414.0
2017-07-05 10:50:00,39.75,39.78,39.7,39.78,15220.0,39.75,39.78,39.7,39.78,15220.0
2017-07-05 10:55:00,39.78,39.88,39.73,39.74,13755.0,39.78,39.88,39.73,39.74,13755.0
2017-07-05 11:00:00,39.77,39.77,39.66,39.69,12236.0,39.77,39.77,39.66,39.69,12236.0
2017-07-05 11:05:00,39.71,39.76,39.69,39.72,5870.0,39.71,39.76,39.69,39.72,5870.0
2017-07-05 11:10:00,39.71,39.79,39.68,39.74,10223.0,39.71,39.79,39.68,39.74,10223.0
2017-07-05 11:15:00,39.75,39.76,39.62,39.66,8513.0,39.75,39.76,39.62,39.66,8513.0
2017-07-05 11:20:00,39.66,39.68,39.55,39.6,11004.0,39.66,39.68,39.55,39.6,11004.0
2017-07-05 11:25:00,39.62,39.63,39.56,39.6,7336.0,39.62,39.63,39.56,39.6,7336.0
2017-07-05 11:30:00,39.6,39.61,39.44,39.52,19252.0,39.6,39.61,39.44,39.52,19252.0
2017-07-05 11:35:00,39.53,39.68,39.53,39.68,9027.0,39.53,39.68,39.53,39.68,9027.0
2017-07-05 11:40:00,39.66,39.67,39.53,39.55,4805.0,39.66,39.67,39.53,39.55,4805.0
2017-07-05 11:45:00,39.54,39.64,39.51,39.61,8785.0,39.54,39.64,39.51,39.61,8785.0
2017-07-05 11:50:00,39.6,39.67,39.59,39.61,9850.0,39.6,39.67,39.59,39.61,9850.0
2017-07-05 11:55:00,39.64,39.65,39.59,39.62,7105.0,39.64,39.65,39.59,39.62,7105.0
2017-07-05 12:00:00,39.58,39.6,39.51,39.53,3825.0,39.58,39.6,39.51,39.53,3825.0
2017-07-05 12:05:00,39.56,39.58,39.5,39.54,10789.0,39.56,39.58,39.5,39.54,10789.0
2017-07-05 12:10:00,39.53,39.58,39.5,39.57,8800.0,39.53,39.58,39.5,39.57,8800.0
2017-07-05 12:15:00,39.57,39.65,39.57,39.62,4022.0,39.57,39.65,39.57,39.62,4022.0
2017-07-05 12:20:00,39.63,39.7,39.62,39.63,7215.0,39.63,39.7,39.62,39.63,7215.0
2017-07-05 12:25:00,39.62,39.67,39.61,39.65,5036.0,39.62,39.67,39.61,39.65,5036.0
2017-07-05 12:30:00,39.66,39.66,39.6,39.64,3700.0,39.66,39.66,39.6,39.64,3700.0
2017-07-05 12:35:00,39.65,39.68,39.62,39.66,5400.0,39.65,39.68,39.62,39.66,5400.0
2017-07-05 12:40:00,39.66,39.68,39.56,39.56,5075.0,39.66,39.68,39.56,39.56,5075.0
2017-07-05 12:45:00,39.57,39.6,39.55,39.58,7015.0,39.57,39.6,39.55,39.58,7015.0
2017-07-05 12:50:00,39.57,39.64,39.55,39.61,12720.0,39.57,39.64,39.55,39.61,12720.0
2017-07-05 12:55:00,39.6,39.62,39.57,39.58,3850.0,39.6,39.62,39.57,39.58,3850.0
2017-07-05 13:00:00,39.61,39.63,39.58,39.62,5400.0,39.61,39.63,39.58,39.62,5400.0
2017-07-05 13:05:00,39.61,39.63,39.58,39.59,7580.0,39.61,39.63,39.58,39.59,7580.0
2017-07-05 13:10:00,39.57,39.61,39.52,39.52,6995.0,39.57,39.61,39.52,39.52,6995.0
2017-07-05 13:15:00,39.52,39.58,39.52,39.55,7635.0,39.52,39.58,39.52,39.55,7635.0
2017-07-05 13:20:00,39.56,39.63,39.53,39.62,4100.0,39.56,39.63,39.53,39.62,4100.0
2017-07-05 13:25:00,39.64,39.64,39.58,39.61,4725.0,39.64,39.64,39.58,39.61,4725.0
2017-07-05 13:30:00,39.6,39.66,39.58,39.65,5185.0,39.6,39.66,39.58,39.65,5185.0
2017-07-05 13:35:00,39.66,39.66,39.6,39.65,8741.0,39.66,39.66,39.6,39.65,8741.0
2017-07-05 13:40:00,39.65,39.68,39.63,39.63,7175.0,39.65,39.68,39.63,39.63,7175.0
2017-07-05 13:45:00,39.62,39.67,39.6,39.64,5400.0,39.62,39.67,39.6,39.64,5400.0
2017-07-05 13:50:00,39.61,39.61,39.52,39.54,6200.0,39.61,39.61,39.52,39.54,6200.0
2017-07-05 13:55:00,39.52,39.53,39.42,39.46,14360.0,39.52,39.53,39.42,39.46,14360.0
2017-07-05 14:00:00,39.47,39.54,39.47,39.53,7853.0,39.47,39.54,39.47,39.53,7853.0
2017-07-05 14:05:00,39.51,39.56,39.38,39.4,25420.0,39.51,39.56,39.38,39.4,25420.0
2017-07-05 14:10:00,39.4,39.44,39.36,39.38,12816.0,39.4,39.44,39.36,39.38,12816.0
2017-07-05 14:15:00,39.38,39.48,39.37,39.47,10999.0,39.38,39.48,39.37,39.47,10999.0
2017-07-05 14:20:00,39.46,39.46,39.37,39.42,8822.0,39.46,39.46,39.37,39.42,8822.0
2017-07-05 14:25:00,39.4,39.41,39.36,39.38,4979.0,39.4,39.41,39.36,39.38,4979.0
2017-07-05 14:30:00,39.36,39.45,39.36,39.4,10200.0,39.36,39.45,39.36,39.4,10200.0
2017-07-05 14:35:00,39.39,39.43,39.38,39.4,9610.0,39.39,39.43,39.38,39.4,9610.0
2017-07-05 14:40:00,39.41,39.41,39.32,39.33,8780.0,39.41,39.41,39.32,39.33,8780.0
2017-07-05 14:45:00,39.34,39.34,39.27,39.27,13319.0,39.34,39.34,39.27,39.27,13319.0
2017-07-05 14:50:00,39.26,39.42,39.24,39.38,82372.0,39.26,39.42,39.24,39.38,82372.0
2017-07-05 14:55:00,39.38,39.4,39.35,39.35,13744.0,39.38,39.4,39.35,39.35,13744.0
2017-07-05 15:00:00,39.35,39.38,39.31,39.34,14178.0,39.35,39.38,39.31,39.34,14178.0
2017-07-05 15:05:00,39.34,39.36,39.3,39.36,12331.0,39.34,39.36,39.3,39.36,12331.0
2017-07-05 15:10:00,39.37,39.41,39.35,39.38,11822.0,39.37,39.41,39.35,39.38,11822.0
2017-07-05 15:15:00,39.37,39.38,39.32,39.33,5246.0,39.37,39.38,39.32,39.33,5246.0
2017-07-05 15:20:00,39.33,39.4,39.29,39.3,58748.0,39.33,39.4,39.29,39.3,58748.0
2017-07-05 15:25:00,39.29,39.31,39.22,39.24,33245.0,39.29,39.31,39.22,39.24,33245.0
2017-07-05 15:30:00,39.24,39.29,39.18,39.2,42014.0,39.24,39.29,39.18,39.2,42014.0
2017-07-05 15:35:00,39.21,39.22,39.09,39.11,46926.0,39.21,39.22,39.09,39.11,46926.0
2017-07-05 15:40:00,39.12,39.14,39.07,39.09,27647.0,39.12,39.14,39.07,39.09,27647.0
2017-07-05 15:45:00,39.08,39.14,39.05,39.05,38447.0,39.08,39.14,39.05,39.05,38447.0
2017-07-05 15:50:00,39.06,39.12,39.04,39.05,38966.0,39.06,39.12,39.04,39.05,38966.0
2017-07-05 15:55:00,39.06,39.09,39.02,39.03,93204.0,39.06,39.09,39.02,39.03,93204.0
2017-07-06 09:30:00,38.88,38.89,38.36,38.62,66734.0,38.88,38.89,38.36,38.62,66734.0
2017-07-06 09:35:00,38.6,38.96,38.6,38.93,18360.0,38.6,38.96,38.6,38.93,18360.0
2017-07-06 09:40:00,38.94,39.13,38.86,39.13,20955.0,38.94,39.13,38.86,39.13,20955.0
2017-07-06 09:45:00,39.17,39.24,39.1,39.16,15765.0,39.17,39.24,39.1,39.16,15765.0
2017-07-06 09:50:00,39.18,39.34,39.16,39.25,14609.0,39.18,39.34,39.16,39.25,14609.0
2017-07-06 09:55:00,39.29,39.34,39.08,39.08,14450.0,39.29,39.34,39.08,39.08,14450.0
2017-07-06 10:00:00,39.07,39.31,39.04,39.04,13950.0,39.07,39.31,39.04,39.04,13950.0
2017-07-06 10:05:00,39.02,39.1,38.9,38.97,28708.0,39.02,39.1,38.9,38.97,28708.0
2017-07-06 10:10:00,38.98,39.05,38.86,38.89,23152.0,38.98,39.05,38.86,38.89,23152.0
2017-07-06 10:15:00,38.88,38.88,38.76,38.81,14403.0,38.88,38.88,38.76,38.81,14403.0
2017-07-06 10:20:00,38.82,38.96,38.77,38.96,22801.0,38.82,38.96,38.77,38.96,22801.0
2017-07-06 10:25:00,38.94,39.05,38.92,38.97,30044.0,38.94,39.05,38.92,38.97,30044.0
2017-07-06 10:30:00,38.94,38.94,38.79,38.9,25703.0,38.94,38.94,38.79,38.9,25703.0
2017-07-06 10:35:00,38.89,38.89,38.72,38.79,14225.0,38.89,38.89,38.72,38.79,14225.0
2017-07-06 10:40:00,38.8,39.05,38.8,39.02,15853.0,38.8,39.05,38.8,39.02,15853.0
2017-07-06 10:45:00,39.01,39.01,38.88,38.9,3919.0,39.01,39.01,38.88,38.9,3919.0
2017-07-06 10:50:00,38.87,38.87,38.74,38.77,13625.0,38.87,38.87,38.74,38.77,13625.0
2017-07-06 10:55:00,38.75,38.83,38.74,38.81,8656.0,38.75,38.83,38.74,38.81,8656.0
2017-07-06 11:00:00,38.82,39.14,38.82,39.11,32480.0,38.82,39.14,38.82,39.11,32480.0
2017-07-06 11:05:00,39.12,39.18,39.08,39.15,11197.0,39.12,39.18,39.08,39.15,11197.0
2017-07-06 11:10:00,39.13,39.15,38.94,38.94,16079.0,39.13,39.15,38.94,38.94,16079.0
2017-07-06 11:15:00,38.98,39.03,38.96,39.02,8835.0,38.98,39.03,38.96,39.02,8835.0
2017-07-06 11:20:00,39.0,39.01,38.89,38.92,7318.0,39.0,39.01,38.89,38.92,7318.0
2017-07-06 11:25:00,38.93,39.23,38.93,39.21,18837.0,38.93,39.23,38.93,39.21,18837.0
2017-07-06 11:30:00,39.21,39.35,39.18,39.27,30281.0,39.21,39.35,39.18,39.27,30281.0
2017-07-06 11:35:00,39.28,39.38,39.22,39.35,13739.0,39.28,39.38,39.22,39.35,13739.0
2017-07-06 11:40:00,39.34,39.39,39.29,39.32,15040.0,39.34,39.39,39.29,39.32,15040.0
2017-07-06 11:45:00,39.32,39.33,39.23,39.31,6060.0,39.32,39.33,39.23,39.31,6060.0
2017-07-06 11:50:00,39.28,39.39,39.27,39.37,10520.0,39.28,39.39,39.27,39.37,10520.0
2017-07-06 11:55:00,39.37,39.37,39.26,39.27,4200.0,39.37,39.37,39.26,39.27,4200.0
2017-07-06 12:00:00,39.28,39.38,39.28,39.35,7033.0,39.28,39.38,39.28,39.35,7033.0
2017-07-06 12:05:00,39.33,39.37,39.31,39.36,7039.0,39.33,39.37,39.31,39.36,7039.0
2017-07-06 12:10:00,39.37,39.37,39.26,39.27,6200.0,39.37,39.37,39.26,39.27,6200.0
2017-07-06 12:15:00,39.27,39.29,39.13,39.15,9839.0,39.27,39.29,39.13,39.15,9839.0
2017-07-06 12:20:00,39.15,39.22,39.14,39.22,5790.0,39.15,39.22,39.14,39.22,5790.0
2017-07-06 12:25:00,39.2,39.21,39.08,39.08,6300.0,39.2,39.21,39.08,39.08,6300.0
2017-07-06 12:30:00,39.08,39.13,39.06,39.09,5364.0,39.08,39.13,39.06,39.09,5364.0
2017-07-06 12:35:00,39.13,39.18,39.13,39.15,4040.0,39.13,39.18,39.13,39.15,4040.0
2017-07-06 12:40:00,39.17,39.18,39.13,39.18,3100.0,39.17,39.18,39.13,39.18,3100.0
2017-07-06 12:45:00,39.2,39.2,39.15,39.17,7380.0,39.2,39.2,39.15,39.17,7380.0
2017-07-06 12:50:00,39.18,39.19,39.11,39.11,8289.0,39.18,39.19,39.11,39.11,8289.0
2017-07-06 12:55:00,39.11,39.13,39.05,39.05,14759.0,39.11,39.13,39.05,39.05,14759.0
2017-07-06 13:00:00,39.03,39.08,39.03,39.05,5880.0,39.03,39.08,39.03,39.05,5880.0
2017-07-06 13:05:00,39.05,39.05,39.0,39.01,5973.0,39.05,39.05,39.0,39.01,5973.0
2017-07-06 13:10:00,38.99,39.02,38.96,39.0,3902.0,38.99,39.02,38.96,39.0,3902.0
2017-07-06 13:15:00,39.0,39.1,39.0,39.1,5931.0,39.0,39.1,39.0,39.1,5931.0
2017-07-06 13:20:00,39.09,39.09,39.04,39.06,4800.0,39.09,39.09,39.04,39.06,4800.0
2017-07-06 13:25:00,39.05,39.09,39.03,39.09,4500.0,39.05,39.09,39.03,39.09,4500.0
2017-07-06 13:30:00,39.08,39.08,39.0,39.02,8500.0,39.08,39.08,39.0,39.02,8500.0
2017-07-06 13:35:00,39.02,39.05,38.99,39.0,5471.0,39.02,39.05,38.99,39.0,5471.0
2017-07-06 13:40:00,39.0,39.0,38.81,38.82,11466.0,39.0,39.0,38.81,38.82,11466.0
2017-07-06 13:45:00,38.82,38.89,38.79,38.84,9157.0,38.82,38.89,38.79,38.84,9157.0
2017-07-06 13:50:00,38.85,38.94,38.85,38.94,4100.0,38.85,38.94,38.85,38.94,4100.0
2017-07-06 13:55:00,38.94,38.94,38.86,38.86,5200.0,38.94,38.94,38.86,38.86,5200.0
2017-07-06 14:00:00,38.88,38.88,38.78,38.78,7371.0,38.88,38.88,38.78,38.78,7371.0
2017-07-06 14:05:00,38.79,38.79,38.71,38.73,8664.0,38.79,38.79,38.71,38.73,8664.0
2017-07-06 14:10:00,38.72,38.72,38.67,38.68,14850.0,38.72,38.72,38.67,38.68,14850.0
2017-07-06 14:15:00,38.69,38.76,38.64,38.72,15092.0,38.69,38.76,38.64,38.72,15092.0
2017-07-06 14:20:00,38.71,38.78,38.71,38.73,11865.0,38.71,38.78,38.71,38.73,11865.0
2017-07-06 14:25:00,38.7,38.8,38.69,38.77,12511.0,38.7,38.8,38.69,38.77,12511.0
2017-07-06 14:30:00,38.76,38.82,38.74,38.82,6349.0,38.76,38.82,38.74,38.82,6349.0
2017-07-06 14:35:00,38.81,38.81,38.74,38.74,5469.0,38.81,38.81,38.74,38.74,5469.0
2017-07-06 14:40:00,38.74,38.75,38.7,38.72,6851.0,38.74,38.75,38.7,38.72,6851.0
2017-07-06 14:45:00,38.7,38.75,38.69,38.75,9117.0,38.7,38.75,38.69,38.75,9117.0
2017-07-06 14:50:00,38.74,38.87,38.74,38.84,9330.0,38.74,38.87,38.74,38.84,9330.0
2017-07-06 14:55:00,38.85,38.91,38.84,38.9,8978.0,38.85,38.91,38.84,38.9,8978.0
2017-07-06 15:00:00,38.88,38.93,38.87,38.87,6057.0,38.88,38.93,38.87,38.87,6057.0
2017-07-06 15:05:00,38.85,38.88,38.8,38.87,10222.0,38.85,38.88,38.8,38.87,10222.0
2017-07-06 15:10:00,38.88,38.92,38.85,38.87,8500.0,38.88,38.92,38.85,38.87,8500.0
2017-07-06 15:15:00,38.88,38.91,38.87,38.88,5803.0,38.88,38.91,38.87,38.88,5803.0
2017-07-06 15:20:00,38.9,38.9,38.83,38.83,10934.0,38.9,38.9,38.83,38.83,10934.0
2017-07-06 15:25:00,38.84,38.85,38.76,38.76,11578.0,38.84,38.85,38.76,38.76,11578.0
2017-07-06 15:30:00,38.76,38.76,38.66,38.69,16131.0,38.76,38.76,38.66,38.69,16131.0
2017-07-06 15:35:00,38.69,38.69,38.63,38.64,29808.0,38.69,38.69,38.63,38.64,29808.0
2017-07-06 15:40:00,38.64,38.71,38.62,38.71,20892.0,38.64,38.71,38.62,38.71,20892.0
2017-07-06 15:45:00,38.7,38.72,38.67,38.69,29791.0,38.7,38.72,38.67,38.69,29791.0
2017-07-06 15:50:00,38.68,38.69,38.6,38.65,60971.0,38.68,38.69,38.6,38.65,60971.0
2017-07-06 15:55:00,38.65,38.7,38.64,38.67,79972.0,38.65,38.7,38.64,38.67,79972.0
2017-07-07 09:30:00,38.78,39.2,38.76,39.07,33081.0,38.78,39.2,38.76,39.07,33081.0
2017-07-07 09:35:00,39.07,39.09,38.85,39.08,11778.0,39.07,39.09,38.85,39.08,11778.0
2017-07-07 09:40:00,39.04,39.07,38.8,38.8,11003.0,39.04,39.07,38.8,38.8,11003.0
2017-07-07 09:45:00,38.91,38.92,38.71,38.81,18112.0,38.91,38.92,38.71,38.81,18112.0
2017-07-07 09:50:00,38.82,38.99,38.81,38.94,10887.0,38.82,38.99,38.81,38.94,10887.0
2017-07-07 09:55:00,38.93,38.96,38.82,38.91,7647.0,38.93,38.96,38.82,38.91,7647.0
2017-07-07 10:00:00,38.88,38.95,38.88,38.89,6549.0,38.88,38.95,38.88,38.89,6549.0
2017-07-07 10:05:00,38.89,38.89,38.82,38.87,3204.0,38.89,38.89,38.82,38.87,3204.0
2017-07-07 10:10:00,38.83,38.87,38.78,38.84,9526.0,38.83,38.87,38.78,38.84,9526.0
2017-07-07 10:15:00,38.86,38.9,38.77,38.79,6711.0,38.86,38.9,38.77,38.79,6711.0
2017-07-07 10:20:00,38.78,38.82,38.74,38.79,6092.0,38.78,38.82,38.74,38.79,6092.0
2017-07-07 10:25:00,38.8,38.95,38.8,38.91,11377.0,38.8,38.95,38.8,38.91,11377.0
2017-07-07 10:30:00,38.91,38.97,38.88,38.94,7750.0,38.91,38.97,38.88,38.94,7750.0
2017-07-07 10:35:00,38.92,38.92,38.78,38.79,9233.0,38.92,38.92,38.78,38.79,9233.0
2017-07-07 10:40:00,38.79,38.87,38.79,38.84,5769.0,38.79,38.87,38.79,38.84,5769.0
2017-07-07 10:45:00,38.82,38.87,38.77,38.87,8529.0,38.82,38.87,38.77,38.87,8529.0
2017-07-07 10:50:00,38.83,38.88,38.79,38.81,8732.0,38.83,38.88,38.79,38.81,8732.0
2017-07-07 10:55:00,38.79,38.85,38.74,38.8,5950.0,38.79,38.85,38.74,38.8,5950.0
2017-07-07 11:00:00,38.79,38.86,38.79,38.83,5501.0,38.79,38.86,38.79,38.83,5501.0
2017-07-07 11:05:00,38.85,38.88,38.8,38.83,8334.0,38.85,38.88,38.8,38.83,8334.0
2017-07-07 11:10:00,38.83,38.87,38.81,38.84,4006.0,38.83,38.87,38.81,38.84,4006.0
2017-07-07 11:15:00,38.86,38.9,38.82,38.87,4859.0,38.86,38.9,38.82,38.87,4859.0
2017-07-07 11:20:00,38.86,38.87,38.8,38.87,8437.0,38.86,38.87,38.8,38.87,8437.0
2017-07-07 11:25:00,38.88,39.08,38.87,39.02,9423.0,38.88,39.08,38.87,39.02,9423.0
2017-07-07 11:30:00,39.01,39.18,39.01,39.14,10842.0,39.01,39.18,39.01,39.14,10842.0
2017-07-07 11:35:00,39.16,39.22,39.14,39.16,13740.0,39.16,39.22,39.14,39.16,13740.0
2017-07-07 11:40:00,39.17,39.17,39.15,39.16,2900.0,39.17,39.17,39.15,39.16,2900.0
2017-07-07 11:45:00,39.13,39.17,39.09,39.16,13722.0,39.13,39.17,39.09,39.16,13722.0
2017-07-07 11:50:00,39.16,39.27,39.16,39.24,13973.0,39.16,39.27,39.16,39.24,13973.0
2017-07-07 11:55:00,39.22,39.26,39.16,39.2,11100.0,39.22,39.26,39.16,39.2,11100.0
2017-07-07 12:00:00,39.2,39.39,39.2,39.38,11566.0,39.2,39.39,39.2,39.38,11566.0
2017-07-07 12:05:00,39.39,39.46,39.38,39.44,13468.0,39.39,39.46,39.38,39.44,13468.0
2017-07-07 12:10:00,39.44,39.56,39.43,39.55,29103.0,39.44,39.56,39.43,39.55,29103.0
2017-07-07 12:15:00,39.53,39.55,39.48,39.53,4801.0,39.53,39.55,39.48,39.53,4801.0
2017-07-07 12:20:00,39.53,39.53,39.39,39.41,6966.0,39.53,39.53,39.39,39.41,6966.0
2017-07-07 12:25:00,39.43,39.43,39.38,39.4,7002.0,39.43,39.43,39.38,39.4,7002.0
2017-07-07 12:30:00,39.41,39.44,39.4,39.4,2600.0,39.41,39.44,39.4,39.4,2600.0
2017-07-07 12:35:00,39.4,39.43,39.35,39.35,7912.0,39.4,39.43,39.35,39.35,7912.0
2017-07-07 12:40:00,39.35,39.4,39.34,39.34,5203.0,39.35,39.4,39.34,39.34,5203.0
2017-07-07 12:45:00,39.34,39.34,39.27,39.27,6879.0,39.34,39.34,39.27,39.27,6879.0
2017-07-07 12:50:00,39.27,39.3,39.26,39.3,3565.0,39.27,39.3,39.26,39.3,3565.0
2017-07-07 12:55:00,39.29,39.29,39.22,39.22,3400.0,39.29,39.29,39.22,39.22,3400.0
2017-07-07 13:00:00,39.23,39.3,39.22,39.27,5930.0,39.23,39.3,39.22,39.27,5930.0
2017-07-07 13:05:00,39.29,39.31,39.27,39.28,2600.0,39.29,39.31,39.27,39.28,2600.0
2017-07-07 13:10:00,39.28,39.3,39.23,39.24,6254.0,39.28,39.3,39.23,39.24,6254.0
2017-07-07 13:15:00,39.23,39.31,39.23,39.29,4649.0,39.23,39.31,39.23,39.29,4649.0
2017-07-07 13:20:00,39.28,39.3,39.25,39.26,4600.0,39.28,39.3,39.25,39.26,4600.0
2017-07-07 13:25:00,39.25,39.29,39.24,39.29,5700.0,39.25,39.29,39.24,39.29,5700.0
2017-07-07 13:30:00,39.27,39.27,39.22,39.23,6453.0,39.27,39.27,39.22,39.23,6453.0
2017-07-07 13:35:00,39.23,39.29,39.22,39.28,5176.0,39.23,39.29,39.22,39.28,5176.0
2017-07-07 13:40:00,39.29,39.39,39.28,39.37,4283.0,39.29,39.39,39.28,39.37,4283.0
2017-07-07 13:45:00,39.37,39.39,39.36,39.36,8996.0,39.37,39.39,39.36,39.36,8996.0
2017-07-07 13:50:00,39.34,39.34,39.24,39.24,7277.0,39.34,39.34,39.24,39.24,7277.0
2017-07-07 13:55:00,39.23,39.24,39.16,39.16,18755.0,39.23,39.24,39.16,39.16,18755.0
2017-07-07 14:00:00,39.19,39.24,39.18,39.2,4476.0,39.19,39.24,39.18,39.2,4476.0
2017-07-07 14:05:00,39.21,39.25,39.18,39.24,8000.0,39.21,39.25,39.18,39.24,8000.0
2017-07-07 14:10:00,39.21,39.27,39.19,39.25,3900.0,39.21,39.27,39.19,39.25,3900.0
2017-07-07 14:15:00,39.25,39.3,39.24,39.25,5285.0,39.25,39.3,39.24,39.25,5285.0
2017-07-07 14:20:00,39.24,39.27,39.21,39.21,5100.0,39.24,39.27,39.21,39.21,5100.0
2017-07-07 14:25:00,39.22,39.22,39.15,39.15,5338.0,39.22,39.22,39.15,39.15,5338.0
2017-07-07 14:30:00,39.15,39.25,39.15,39.25,8488.0,39.15,39.25,39.15,39.25,8488.0
2017-07-07 14:35:00,39.24,39.24,39.2,39.21,2400.0,39.24,39.24,39.2,39.21,2400.0
2017-07-07 14:40:00,39.21,39.28,39.21,39.26,6305.0,39.21,39.28,39.21,39.26,6305.0
2017-07-07 14:45:00,39.25,39.26,39.2,39.2,4942.0,39.25,39.26,39.2,39.2,4942.0
2017-07-07 14:50:00,39.21,39.27,39.21,39.25,3893.0,39.21,39.27,39.21,39.25,3893.0
2017-07-07 14:55:00,39.26,39.27,39.2,39.2,4993.0,39.26,39.27,39.2,39.2,4993.0
2017-07-07 15:00:00,39.2,39.23,39.16,39.19,7044.0,39.2,39.23,39.16,39.19,7044.0
2017-07-07 15:05:00,39.19,39.22,39.17,39.21,4400.0,39.19,39.22,39.17,39.21,4400.0
2017-07-07 15:10:00,39.21,39.24,39.21,39.24,4600.0,39.21,39.24,39.21,39.24,4600.0
2017-07-07 15:15:00,39.23,39.31,39.23,39.3,8106.0,39.23,39.31,39.23,39.3,8106.0
2017-07-07 15:20:00,39.31,39.32,39.26,39.31,15951.0,39.31,39.32,39.26,39.31,15951.0
2017-07-07 15:25:00,39.3,39.31,39.28,39.29,10791.0,39.3,39.31,39.28,39.29,10791.0
2017-07-07 15:30:00,39.28,39.31,39.25,39.31,14472.0,39.28,39.31,39.25,39.31,14472.0
2017-07-07 15:35:00,39.31,39.46,39.29,39.44,49097.0,39.31,39.46,39.29,39.44,49097.0
2017-07-07 15:40:00,39.44,39.44,39.33,39.4,23134.0,39.44,39.44,39.33,39.4,23134.0
2017-07-07 15:45:00,39.42,39.42,39.38,39.39,21818.0,39.42,39.42,39.38,39.39,21818.0
2017-07-07 15:50:00,39.39,39.46,39.39,39.44,36329.0,39.39,39.46,39.39,39.44,36329.0
2017-07-07 15:55:00,39.43,39.44,39.39,39.4,50612.0,39.43,39.44,39.39,39.4,50612.0
2017-07-10 09:30:00,39.37,39.4,39.11,39.39,23972.0,39.37,39.4,39.11,39.39,23972.0
2017-07-10 09:35:00,39.44,39.59,39.37,39.52,19530.0,39.44,39.59,39.37,39.52,19530.0
2017-07-10 09:40:00,39.53,39.65,39.44,39.59,23964.0,39.53,39.65,39.44,39.59,23964.0
2017-07-10 09:45:00,39.58,39.74,39.58,39.72,21504.0,39.58,39.74,39.58,39.72,21504.0
2017-07-10 09:50:00,39.74,39.76,39.37,39.38,20675.0,39.74,39.76,39.37,39.38,20675.0
2017-07-10 09:55:00,39.38,39.4,39.28,39.31,16513.0,39.38,39.4,39.28,39.31,16513.0
2017-07-10 10:00:00,39.3,39.44,39.29,39.37,15761.0,39.3,39.44,39.29,39.37,15761.0
2017-07-10 10:05:00,39.37,39.42,39.3,39.34,15817.0,39.37,39.42,39.3,39.34,15817.0
2017-07-10 10:10:00,39.33,39.34,39.24,39.25,11804.0,39.33,39.34,39.24,39.25,11804.0
2017-07-10 10:15:00,39.25,39.36,39.14,39.36,15841.0,39.25,39.36,39.14,39.36,15841.0
2017-07-10 10:20:00,39.33,39.43,39.31,39.36,12431.0,39.33,39.43,39.31,39.36,12431.0
2017-07-10 10:25:00,39.36,39.41,39.27,39.27,16146.0,39.36,39.41,39.27,39.27,16146.0
2017-07-10 10:30:00,39.29,39.3,39.21,39.25,14078.0,39.29,39.3,39.21,39.25,14078.0
2017-07-10 10:35:00,39.22,39.3,39.18,39.29,14440.0,39.22,39.3,39.18,39.29,14440.0
2017-07-10 10:40:00,39.28,39.32,39.24,39.32,7350.0,39.28,39.32,39.24,39.32,7350.0
2017-07-10 10:45:00,39.31,39.32,39.2,39.25,8406.0,39.31,39.32,39.2,39.25,8406.0
2017-07-10 10:50:00,39.27,39.41,39.27,39.32,14653.0,39.27,39.41,39.27,39.32,14653.0
2017-07-10 10:55:00,39.32,39.4,39.29,39.4,10000.0,39.32,39.4,39.29,39.4,10000.0
2017-07-10 11:00:00,39.41,39.41,39.31,39.35,10550.0,39.41,39.41,39.31,39.35,10550.0
2017-07-10 11:05:00,39.36,39.38,39.33,39.34,6861.0,39.36,39.38,39.33,39.34,6861.0
2017-07-10 11:10:00,39.33,39.36,39.3,39.33,10330.0,39.33,39.36,39.3,39.33,10330.0
2017-07-10 11:15:00,39.36,39.48,39.36,39.45,15280.0,39.36,39.48,39.36,39.45,15280.0
2017-07-10 11:20:00,39.45,39.49,39.32,39.36,12122.0,39.45,39.49,39.32,39.36,12122.0
2017-07-10 11:25:00,39.34,39.37,39.26,39.26,7681.0,39.34,39.37,39.26,39.26,7681.0
2017-07-10 11:30:00,39.25,39.33,39.24,39.33,9350.0,39.25,39.33,39.24,39.33,9350.0
2017-07-10 11:35:00,39.32,39.35,39.29,39.34,4000.0,39.32,39.35,39.29,39.34,4000.0
2017-07-10 11:40:00,39.33,39.34,39.29,39.33,5940.0,39.33,39.34,39.29,39.33,5940.0
2017-07-10 11:45:00,39.33,39.4,39.31,39.35,9654.0,39.33,39.4,39.31,39.35,9654.0
2017-07-10 11:50:00,39.36,39.4,39.36,39.36,6982.0,39.36,39.4,39.36,39.36,6982.0
2017-07-10 11:55:00,39.38,39.51,39.37,39.51,11553.0,39.38,39.51,39.37,39.51,11553.0
2017-07-10 12:00:00,39.49,39.56,39.47,39.56,8300.0,39.49,39.56,39.47,39.56,8300.0
2017-07-10 12:05:00,39.57,39.58,39.43,39.43,9323.0,39.57,39.58,39.43,39.43,9323.0
2017-07-10 12:10:00,39.45,39.51,39.45,39.48,5440.0,39.45,39.51,39.45,39.48,5440.0
2017-07-10 12:15:00,39.46,39.53,39.46,39.53,5793.0,39.46,39.53,39.46,39.53,5793.0
2017-07-10 12:20:00,39.54,39.57,39.53,39.53,3100.0,39.54,39.57,39.53,39.53,3100.0
2017-07-10 12:25:00,39.53,39.58,39.51,39.54,10016.0,39.53,39.58,39.51,39.54,10016.0
2017-07-10 12:30:00,39.54,39.57,39.52,39.55,5064.0,39.54,39.57,39.52,39.55,5064.0
2017-07-10 12:35:00,39.54,39.59,39.53,39.55,4524.0,39.54,39.59,39.53,39.55,4524.0
2017-07-10 12:40:00,39.53,39.53,39.48,39.51,5812.0,39.53,39.53,39.48,39.51,5812.0
2017-07-10 12:45:00,39.54,39.56,39.51,39.56,4370.0,39.54,39.56,39.51,39.56,4370.0
2017-07-10 12:50:00,39.57,39.62,39.57,39.62,4567.0,39.57,39.62,39.57,39.62,4567.0
2017-07-10 12:55:00,39.61,39.66,39.58,39.64,8404.0,39.61,39.66,39.58,39.64,8404.0
2017-07-10 13:00:00,39.64,39.7,39.62,39.7,10784.0,39.64,39.7,39.62,39.7,10784.0
2017-07-10 13:05:00,39.7,39.71,39.6,39.64,7325.0,39.7,39.71,39.6,39.64,7325.0
2017-07-10 13:10:00,39.62,39.63,39.47,39.48,9133.0,39.62,39.63,39.47,39.48,9133.0
2017-07-10 13:15:00,39.49,39.53,39.46,39.47,9052.0,39.49,39.53,39.46,39.47,9052.0
2017-07-10 13:20:00,39.47,39.49,39.45,39.45,4100.0,39.47,39.49,39.45,39.45,4100.0
2017-07-10 13:25:00,39.44,39.5,39.42,39.45,7310.0,39.44,39.5,39.42,39.45,7310.0
2017-07-10 13:30:00,39.46,39.5,39.46,39.5,2654.0,39.46,39.5,39.46,39.5,2654.0
2017-07-10 13:35:00,39.52,39.52,39.47,39.49,4000.0,39.52,39.52,39.47,39.49,4000.0
2017-07-10 13:40:00,39.49,39.54,39.49,39.49,3400.0,39.49,39.54,39.49,39.49,3400.0
2017-07-10 13:45:00,39.5,39.51,39.44,39.45,5324.0,39.5,39.51,39.44,39.45,5324.0
2017-07-10 13:50:00,39.45,39.51,39.44,39.51,4232.0,39.45,39.51,39.44,39.51,4232.0
2017-07-10 13:55:00,39.51,39.56,39.48,39.53,4452.0,39.51,39.56,39.48,39.53,4452.0
2017-07-10 14:00:00,39.54,39.59,39.54,39.56,2100.0,39.54,39.59,39.54,39.56,2100.0
2017-07-10 14:05:00,39.55,39.58,39.54,39.54,4400.0,39.55,39.58,39.54,39.54,4400.0
2017-07-10 14:10:00,39.55,39.59,39.55,39.57,4000.0,39.55,39.59,39.55,39.57,4000.0
2017-07-10 14:15:00,39.57,39.59,39.54,39.55,5351.0,39.57,39.59,39.54,39.55,5351.0
2017-07-10 14:20:00,39.56,39.58,39.56,39.57,4900.0,39.56,39.58,39.56,39.57,4900.0
2017-07-10 14:25:00,39.56,39.56,39.51,39.52,7152.0,39.56,39.56,39.51,39.52,7152.0
2017-07-10 14:30:00,39.52,39.52,39.45,39.46,6206.0,39.52,39.52,39.45,39.46,6206.0
2017-07-10 14:35:00,39.47,39.49,39.47,39.49,2712.0,39.47,39.49,39.47,39.49,2712.0
2017-07-10 14:40:00,39.49,39.49,39.46,39.49,3875.0,39.49,39.49,39.46,39.49,3875.0
2017-07-10 14:45:00,39.49,39.49,39.39,39.39,9522.0,39.49,39.49,39.39,39.39,9522.0
2017-07-10 14:50:00,39.39,39.45,39.39,39.41,6172.0,39.39,39.45,39.39,39.41,6172.0
2017-07-10 14:55:00,39.41,39.44,39.36,39.38,7769.0,39.41,39.44,39.36,39.38,7769.0
2017-07-10 15:00:00,39.37,39.39,39.34,39.37,6733.0,39.37,39.39,39.34,39.37,6733.0
2017-07-10 15:05:00,39.37,39.37,39.35,39.36,3400.0,39.37,39.37,39.35,39.36,3400.0
2017-07-10 15:10:00,39.37,39.4,39.37,39.38,4400.0,39.37,39.4,39.37,39.38,4400.0
2017-07-10 15:15:00,39.39,39.4,39.33,39.37,6872.0,39.39,39.4,39.33,39.37,6872.0
2017-07-10 15:20:00,39.38,39.39,39.36,39.38,5521.0,39.38,39.39,39.36,39.38,5521.0
2017-07-10 15:25:00,39.38,39.48,39.37,39.48,8754.0,39.38,39.48,39.37,39.48,8754.0
2017-07-10 15:30:00,39.49,39.49,39.46,39.48,9585.0,39.49,39.49,39.46,39.48,9585.0
2017-07-10 15:35:00,39.48,39.51,39.45,39.49,14563.0,39.48,39.51,39.45,39.49,14563.0
2017-07-10 15:40:00,39.5,39.53,39.47,39.48,15648.0,39.5,39.53,39.47,39.48,15648.0
2017-07-10 15:45:00,39.48,39.56,39.47,39.56,50103.0,39.48,39.56,39.47,39.56,50103.0
2017-07-10 15:50:00,39.55,39.61,39.53,39.58,38665.0,39.55,39.61,39.53,39.58,38665.0
2017-07-10 15:55:00,39.58,39.58,39.52,39.53,63265.0,39.58,39.58,39.52,39.53,63265.0
2017-07-11 09:30:00,39.6,39.84,39.54,39.75,18758.0,39.6,39.84,39.54,39.75,18758.0
2017-07-11 09:35:00,39.77,39.77,39.6,39.72,22445.0,39.77,39.77,39.6,39.72,22445.0
2017-07-11 09:40:00,39.62,39.75,39.6,39.71,7375.0,39.62,39.75,39.6,39.71,7375.0
2017-07-11 09:45:00,39.75,39.78,39.66,39.76,19735.0,39.75,39.78,39.66,39.76,19735.0
2017-07-11 09:50:00,39.79,39.82,39.76,39.8,9062.0,39.79,39.82,39.76,39.8,9062.0
2017-07-11 09:55:00,39.8,39.8,39.55,39.57,5626.0,39.8,39.8,39.55,39.57,5626.0
2017-07-11 10:00:00,39.55,39.72,39.55,39.71,7639.0,39.55,39.72,39.55,39.71,7639.0
2017-07-11 10:05:00,39.69,39.7,39.5,39.57,23085.0,39.69,39.7,39.5,39.57,23085.0
2017-07-11 10:10:00,39.56,39.56,39.46,39.49,7679.0,39.56,39.56,39.46,39.49,7679.0
2017-07-11 10:15:00,39.5,39.59,39.46,39.56,8544.0,39.5,39.59,39.46,39.56,8544.0
2017-07-11 10:20:00,39.54,39.54,39.31,39.32,19119.0,39.54,39.54,39.31,39.32,19119.0
2017-07-11 10:25:00,39.36,39.44,39.31,39.41,26411.0,39.36,39.44,39.31,39.41,26411.0
2017-07-11 10:30:00,39.43,39.51,39.43,39.46,8351.0,39.43,39.51,39.43,39.46,8351.0
2017-07-11 10:35:00,39.5,39.62,39.5,39.59,9100.0,39.5,39.62,39.5,39.59,9100.0
2017-07-11 10:40:00,39.59,39.63,39.56,39.59,5100.0,39.59,39.63,39.56,39.59,5100.0
2017-07-11 10:45:00,39.6,39.64,39.52,39.55,5250.0,39.6,39.64,39.52,39.55,5250.0
2017-07-11 10:50:00,39.55,39.58,39.5,39.56,5000.0,39.55,39.58,39.5,39.56,5000.0
2017-07-11 10:55:00,39.58,39.59,39.49,39.58,17430.0,39.58,39.59,39.49,39.58,17430.0
2017-07-11 11:00:00,39.58,39.65,39.58,39.64,8598.0,39.58,39.65,39.58,39.64,8598.0
2017-07-11 11:05:00,39.65,39.72,39.64,39.69,11068.0,39.65,39.72,39.64,39.69,11068.0
2017-07-11 11:10:00,39.68,39.68,39.59,39.59,11890.0,39.68,39.68,39.59,39.59,11890.0
2017-07-11 11:15:00,39.57,39.65,39.56,39.58,5300.0,39.57,39.65,39.56,39.58,5300.0
2017-07-11 11:20:00,39.55,39.55,39.33,39.35,15632.0,39.55,39.55,39.33,39.35,15632.0
2017-07-11 11:25:00,39.34,39.37,39.24,39.34,20949.0,39.34,39.37,39.24,39.34,20949.0
2017-07-11 11:30:00,39.34,39.54,39.33,39.51,14851.0,39.34,39.54,39.33,39.51,14851.0
2017-07-11 11:35:00,39.51,39.59,39.51,39.55,7658.0,39.51,39.59,39.51,39.55,7658.0
2017-07-11 11:40:00,39.56,39.56,39.46,39.49,5110.0,39.56,39.56,39.46,39.49,5110.0
2017-07-11 11:45:00,39.49,39.51,39.43,39.43,4942.0,39.49,39.51,39.43,39.43,4942.0
2017-07-11 11:50:00,39.47,39.54,39.45,39.54,3800.0,39.47,39.54,39.45,39.54,3800.0
2017-07-11 11:55:00,39.56,39.58,39.48,39.52,15796.0,39.56,39.58,39.48,39.52,15796.0
2017-07-11 12:00:00,39.54,39.55,39.51,39.54,4985.0,39.54,39.55,39.51,39.54,4985.0
2017-07-11 12:05:00,39.53,39.54,39.44,39.49,3400.0,39.53,39.54,39.44,39.49,3400.0
2017-07-11 12:10:00,39.52,39.52,39.46,39.47,1248.0,39.52,39.52,39.46,39.47,1248.0
2017-07-11 12:15:00,39.47,39.47,39.42,39.45,3551.0,39.47,39.47,39.42,39.45,3551.0
2017-07-11 12:20:00,39.44,39.47,39.43,39.44,2950.0,39.44,39.47,39.43,39.44,2950.0
2017-07-11 12:25:00,39.4,39.44,39.38,39.43,3870.0,39.4,39.44,39.38,39.43,3870.0
2017-07-11 12:30:00,39.43,39.48,39.41,39.44,4247.0,39.43,39.48,39.41,39.44,4247.0
2017-07-11 12:35:00,39.45,39.51,39.45,39.51,3052.0,39.45,39.51,39.45,39.51,3052.0
2017-07-11 12:40:00,39.53,39.54,39.45,39.52,11700.0,39.53,39.54,39.45,39.52,11700.0
2017-07-11 12:45:00,39.54,39.67,39.54,39.65,15353.0,39.54,39.67,39.54,39.65,15353.0
2017-07-11 12:50:00,39.65,39.71,39.65,39.65,3249.0,39.65,39.71,39.65,39.65,3249.0
2017-07-11 12:55:00,39.64,39.65,39.54,39.56,3257.0,39.64,39.65,39.54,39.56,3257.0
2017-07-11 13:00:00,39.57,39.63,39.55,39.59,2200.0,39.57,39.63,39.55,39.59,2200.0
2017-07-11 13:05:00,39.61,39.65,39.58,39.6,2930.0,39.61,39.65,39.58,39.6,2930.0
2017-07-11 13:10:00,39.59,39.59,39.47,39.48,18146.0,39.59,39.59,39.47,39.48,18146.0
2017-07-11 13:15:00,39.5,39.54,39.5,39.54,5728.0,39.5,39.54,39.5,39.54,5728.0
2017-07-11 13:20:00,39.53,39.57,39.52,39.57,2675.0,39.53,39.57,39.52,39.57,2675.0
2017-07-11 13:25:00,39.54,39.57,39.52,39.55,7900.0,39.54,39.57,39.52,39.55,7900.0
2017-07-11 13:30:00,39.56,39.61,39.54,39.54,6443.0,39.56,39.61,39.54,39.54,6443.0
2017-07-11 13:35:00,39.54,39.58,39.53,39.58,4146.0,39.54,39.58,39.53,39.58,4146.0
2017-07-11 13:40:00,39.59,39.65,39.59,39.65,4144.0,39.59,39.65,39.59,39.65,4144.0
2017-07-11 13:45:00,39.67,39.67,39.63,39.67,10360.0,39.67,39.67,39.63,39.67,10360.0
2017-07-11 13:50:00,39.68,39.75,39.66,39.73,17852.0,39.68,39.75,39.66,39.73,17852.0
2017-07-11 13:55:00,39.74,39.79,39.73,39.76,15259.0,39.74,39.79,39.73,39.76,15259.0
2017-07-11 14:00:00,39.77,39.81,39.76,39.76,24879.0,39.77,39.81,39.76,39.76,24879.0
2017-07-11 14:05:00,39.75,39.75,39.67,39.67,4218.0,39.75,39.75,39.67,39.67,4218.0
2017-07-11 14:10:00,39.68,39.71,39.63,39.64,3082.0,39.68,39.71,39.63,39.64,3082.0
2017-07-11 14:15:00,39.64,39.66,39.59,39.59,4497.0,39.64,39.66,39.59,39.59,4497.0
2017-07-11 14:20:00,39.59,39.61,39.56,39.59,5491.0,39.59,39.61,39.56,39.59,5491.0
2017-07-11 14:25:00,39.6,39.64,39.59,39.64,2850.0,39.6,39.64,39.59,39.64,2850.0
2017-07-11 14:30:00,39.67,39.67,39.59,39.6,9900.0,39.67,39.67,39.59,39.6,9900.0
2017-07-11 14:35:00,39.6,39.62,39.58,39.6,2900.0,39.6,39.62,39.58,39.6,2900.0
2017-07-11 14:40:00,39.59,39.6,39.58,39.6,2300.0,39.59,39.6,39.58,39.6,2300.0
2017-07-11 14:45:00,39.6,39.6,39.54,39.54,2798.0,39.6,39.6,39.54,39.54,2798.0
2017-07-11 14:50:00,39.55,39.58,39.53,39.56,9409.0,39.55,39.58,39.53,39.56,9409.0
2017-07-11 14:55:00,39.58,39.61,39.54,39.6,3739.0,39.58,39.61,39.54,39.6,3739.0
2017-07-11 15:00:00,39.6,39.64,39.59,39.62,9553.0,39.6,39.64,39.59,39.62,9553.0
2017-07-11 15:05:00,39.62,39.71,39.62,39.68,13219.0,39.62,39.71,39.62,39.68,13219.0
2017-07-11 15:10:00,39.69,39.7,39.63,39.67,20143.0,39.69,39.7,39.63,39.67,20143.0
2017-07-11 15:15:00,39.67,39.68,39.64,39.68,12045.0,39.67,39.68,39.64,39.68,12045.0
2017-07-11 15:20:00,39.69,39.73,39.69,39.73,15683.0,39.69,39.73,39.69,39.73,15683.0
2017-07-11 15:25:00,39.74,39.76,39.68,39.7,9215.0,39.74,39.76,39.68,39.7,9215.0
2017-07-11 15:30:00,39.71,39.77,39.71,39.75,7650.0,39.71,39.77,39.71,39.75,7650.0
2017-07-11 15:35:00,39.75,39.78,39.73,39.76,14285.0,39.75,39.78,39.73,39.76,14285.0
2017-07-11 15:40:00,39.77,39.78,39.75,39.76,10057.0,39.77,39.78,39.75,39.76,10057.0
2017-07-11 15:45:00,39.76,39.76,39.7,39.7,14706.0,39.76,39.76,39.7,39.7,14706.0
2017-07-11 15:50:00,39.71,39.8,39.71,39.79,40664.0,39.71,39.8,39.71,39.79,40664.0
2017-07-11 15:55:00,39.79,39.85,39.75,39.79,169361.0,39.79,39.85,39.75,39.79,169361.0
2017-07-12 09:30:00,40.2,40.55,40.17,40.55,104377.0,40.2,40.55,40.17,40.55,104377.0
2017-07-12 09:35:00,40.59,40.72,40.52,40.7,111990.0,40.59,40.72,40.52,40.7,111990.0
2017-07-12 09:40:00,40.71,40.72,40.58,40.72,73304.0,40.71,40.72,40.58,40.72,73304.0
2017-07-12 09:45:00,40.72,40.96,40.68,40.94,97237.0,40.72,40.96,40.68,40.94,97237.0
2017-07-12 09:50:00,40.93,41.22,40.9,41.06,102522.0,40.93,41.22,40.9,41.06,102522.0
2017-07-12 09:55:00,41.07,41.18,40.85,40.98,64137.0,41.07,41.18,40.85,40.98,64137.0
2017-07-12 10:00:00,40.97,41.0,40.8,40.95,33266.0,40.97,41.0,40.8,40.95,33266.0
2017-07-12 10:05:00,40.99,41.16,40.8,41.16,64958.0,40.99,41.16,40.8,41.16,64958.0
2017-07-12 10:10:00,41.16,41.23,41.1,41.11,36014.0,41.16,41.23,41.1,41.11,36014.0
2017-07-12 10:15:00,41.14,41.18,41.02,41.06,43396.0,41.14,41.18,41.02,41.06,43396.0
2017-07-12 10:20:00,41.04,41.15,40.91,41.11,35035.0,41.04,41.15,40.91,41.11,35035.0
2017-07-12 10:25:00,41.11,41.15,41.02,41.14,24921.0,41.11,41.15,41.02,41.14,24921.0
2017-07-12 10:30:00,41.15,41.26,40.98,40.98,46111.0,41.15,41.26,40.98,40.98,46111.0
2017-07-12 10:35:00,41.04,41.18,41.04,41.17,19499.0,41.04,41.18,41.04,41.17,19499.0
2017-07-12 10:40:00,41.17,41.18,40.97,41.02,23218.0,41.17,41.18,40.97,41.02,23218.0
2017-07-12 10:45:00,41.01,41.14,41.0,41.1,26617.0,41.01,41.14,41.0,41.1,26617.0
2017-07-12 10:50:00,41.1,41.1,40.94,41.09,34692.0,41.1,41.1,40.94,41.09,34692.0
2017-07-12 10:55:00,41.11,41.15,41.03,41.12,40632.0,41.11,41.15,41.03,41.12,40632.0
2017-07-12 11:00:00,41.1,41.14,40.98,41.05,34952.0,41.1,41.14,40.98,41.05,34952.0
2017-07-12 11:05:00,41.04,41.05,40.81,40.87,24408.0,41.04,41.05,40.81,40.87,24408.0
2017-07-12 11:10:00,40.87,40.92,40.72,40.91,31594.0,40.87,40.92,40.72,40.91,31594.0
2017-07-12 11:15:00,40.91,41.06,40.86,41.06,33264.0,40.91,41.06,40.86,41.06,33264.0
2017-07-12 11:20:00,41.08,41.08,40.87,40.9,23415.0,41.08,41.08,40.87,40.9,23415.0
2017-07-12 11:25:00,40.91,41.0,40.9,40.98,23232.0,40.91,41.0,40.9,40.98,23232.0
2017-07-12 11:30:00,41.0,41.07,40.99,41.04,15632.0,41.0,41.07,40.99,41.04,15632.0
2017-07-12 11:35:00,41.05,41.14,41.01,41.14,19128.0,41.05,41.14,41.01,41.14,19128.0
2017-07-12 11:40:00,41.12,41.24,41.07,41.2,61794.0,41.12,41.24,41.07,41.2,61794.0
2017-07-12 11:45:00,41.22,41.33,41.2,41.29,34470.0,41.22,41.33,41.2,41.29,34470.0
2017-07-12 11:50:00,41.29,41.39,41.23,41.35,60255.0,41.29,41.39,41.23,41.35,60255.0
2017-07-12 11:55:00,41.34,41.5,41.34,41.49,74813.0,41.34,41.5,41.34,41.49,74813.0
2017-07-12 12:00:00,41.49,41.63,41.45,41.62,65117.0,41.49,41.63,41.45,41.62,65117.0
2017-07-12 12:05:00,41.6,41.7,41.58,41.63,39505.0,41.6,41.7,41.58,41.63,39505.0
2017-07-12 12:10:00,41.62,41.67,41.42,41.46,41329.0,41.62,41.67,41.42,41.46,41329.0
2017-07-12 12:15:00,41.46,41.47,41.41,41.43,12059.0,41.46,41.47,41.41,41.43,12059.0
2017-07-12 12:20:00,41.46,41.61,41.42,41.61,32684.0,41.46,41.61,41.42,41.61,32684.0
2017-07-12 12:25:00,41.61,41.7,41.61,41.68,22703.0,41.61,41.7,41.61,41.68,22703.0
2017-07-12 12:30:00,41.69,41.72,41.51,41.53,30505.0,41.69,41.72,41.51,41.53,30505.0
2017-07-12 12:35:00,41.53,41.54,41.36,41.4,25469.0,41.53,41.54,41.36,41.4,25469.0
2017-07-12 12:40:00,41.41,41.47,41.37,41.41,30705.0,41.41,41.47,41.37,41.41,30705.0
2017-07-12 12:45:00,41.43,41.48,41.39,41.4,9830.0,41.43,41.48,41.39,41.4,9830.0
2017-07-12 12:50:00,41.42,41.5,41.42,41.42,21979.0,41.42,41.5,41.42,41.42,21979.0
2017-07-12 12:55:00,41.42,41.48,41.42,41.46,19510.0,41.42,41.48,41.42,41.46,19510.0
2017-07-12 13:00:00,41.48,41.67,41.48,41.59,29273.0,41.48,41.67,41.48,41.59,29273.0
2017-07-12 13:05:00,41.6,41.6,41.4,41.44,16697.0,41.6,41.6,41.4,41.44,16697.0
2017-07-12 13:10:00,41.45,41.45,41.37,41.4,18452.0,41.45,41.45,41.37,41.4,18452.0
2017-07-12 13:15:00,41.43,41.43,41.34,41.41,10735.0,41.43,41.43,41.34,41.41,10735.0
2017-07-12 13:20:00,41.41,41.41,41.35,41.35,10292.0,41.41,41.41,41.35,41.35,10292.0
2017-07-12 13:25:00,41.34,41.34,41.21,41.28,19445.0,41.34,41.34,41.21,41.28,19445.0
2017-07-12 13:30:00,41.29,41.37,41.26,41.35,7781.0,41.29,41.37,41.26,41.35,7781.0
2017-07-12 13:35:00,41.36,41.45,41.34,41.4,20018.0,41.36,41.45,41.34,41.4,20018.0
2017-07-12 13:40:00,41.4,41.44,41.35,41.37,11014.0,41.4,41.44,41.35,41.37,11014.0
2017-07-12 13:45:00,41.36,41.43,41.34,41.37,22145.0,41.36,41.43,41.34,41.37,22145.0
2017-07-12 13:50:00,41.39,41.45,41.34,41.41,25139.0,41.39,41.45,41.34,41.41,25139.0
2017-07-12 13:55:00,41.41,41.43,41.32,41.32,9777.0,41.41,41.43,41.32,41.32,9777.0
2017-07-12 14:00:00,41.33,41.38,41.33,41.33,5656.0,41.33,41.38,41.33,41.33,5656.0
2017-07-12 14:05:00,41.34,41.36,41.26,41.29,10870.0,41.34,41.36,41.26,41.29,10870.0
2017-07-12 14:10:00,41.29,41.41,41.29,41.3,18571.0,41.29,41.41,41.29,41.3,18571.0
2017-07-12 14:15:00,41.33,41.39,41.31,41.31,8340.0,41.33,41.39,41.31,41.31,8340.0
2017-07-12 14:20:00,41.31,41.42,41.31,41.42,10753.0,41.31,41.42,41.31,41.42,10753.0
2017-07-12 14:25:00,41.42,41.5,41.42,41.49,17141.0,41.42,41.5,41.42,41.49,17141.0
2017-07-12 14:30:00,41.48,41.57,41.47,41.5,24782.0,41.48,41.57,41.47,41.5,24782.0
2017-07-12 14:35:00,41.51,41.58,41.5,41.56,11460.0,41.51,41.58,41.5,41.56,11460.0
2017-07-12 14:40:00,41.58,41.65,41.57,41.64,27419.0,41.58,41.65,41.57,41.64,27419.0
2017-07-12 14:45:00,41.65,41.66,41.61,41.65,17923.0,41.65,41.66,41.61,41.65,17923.0
2017-07-12 14:50:00,41.66,41.67,41.55,41.55,28653.0,41.66,41.67,41.55,41.55,28653.0
2017-07-12 14:55:00,41.55,41.58,41.5,41.58,18781.0,41.55,41.58,41.5,41.58,18781.0
2017-07-12 15:00:00,41.58,41.62,41.56,41.58,23274.0,41.58,41.62,41.56,41.58,23274.0
2017-07-12 15:05:00,41.58,41.74,41.58,41.73,45397.0,41.58,41.74,41.58,41.73,45397.0
2017-07-12 15:10:00,41.71,41.77,41.69,41.71,31018.0,41.71,41.77,41.69,41.71,31018.0
2017-07-12 15:15:00,41.72,41.8,41.72,41.78,35660.0,41.72,41.8,41.72,41.78,35660.0
2017-07-12 15:20:00,41.78,41.95,41.78,41.88,61559.0,41.78,41.95,41.78,41.88,61559.0
2017-07-12 15:25:00,41.87,41.89,41.75,41.83,43679.0,41.87,41.89,41.75,41.83,43679.0
2017-07-12 15:30:00,41.83,41.9,41.81,41.87,43249.0,41.83,41.9,41.81,41.87,43249.0
2017-07-12 15:35:00,41.88,41.91,41.83,41.9,47486.0,41.88,41.91,41.83,41.9,47486.0
2017-07-12 15:40:00,41.91,41.93,41.84,41.9,43605.0,41.91,41.93,41.84,41.9,43605.0
2017-07-12 15:45:00,41.9,41.92,41.86,41.87,52761.0,41.9,41.92,41.86,41.87,52761.0
2017-07-12 15:50:00,41.85,41.88,41.78,41.82,87300.0,41.85,41.88,41.78,41.82,87300.0
2017-07-12 15:55:00,41.81,41.85,41.7,41.81,165459.0,41.81,41.85,41.7,41.81,165459.0
2017-07-13 09:30:00,41.9,41.9,41.51,41.58,53084.0,41.9,41.9,41.51,41.58,53084.0
2017-07-13 09:35:00,41.53,41.7,41.33,41.33,26817.0,41.53,41.7,41.33,41.33,26817.0
2017-07-13 09:40:00,41.37,41.37,41.1,41.1,79070.0,41.37,41.37,41.1,41.1,79070.0
2017-07-13 09:45:00,41.16,41.21,41.01,41.03,60994.0,41.16,41.21,41.01,41.03,60994.0
2017-07-13 09:50:00,41.03,41.3,41.01,41.27,73826.0,41.03,41.3,41.01,41.27,73826.0
2017-07-13 09:55:00,41.27,41.35,41.22,41.3,34092.0,41.27,41.35,41.22,41.3,34092.0
2017-07-13 10:00:00,41.27,41.27,41.16,41.19,16236.0,41.27,41.27,41.16,41.19,16236.0
2017-07-13 10:05:00,41.17,41.25,41.05,41.19,35743.0,41.17,41.25,41.05,41.19,35743.0
2017-07-13 10:10:00,41.2,41.26,41.15,41.15,9640.0,41.2,41.26,41.15,41.15,9640.0
2017-07-13 10:15:00,41.12,41.23,41.06,41.1,17515.0,41.12,41.23,41.06,41.1,17515.0
2017-07-13 10:20:00,41.1,41.15,41.03,41.1,22760.0,41.1,41.15,41.03,41.1,22760.0
2017-07-13 10:25:00,41.11,41.15,41.03,41.04,27517.0,41.11,41.15,41.03,41.04,27517.0
2017-07-13 10:30:00,41.05,41.13,41.03,41.04,36265.0,41.05,41.13,41.03,41.04,36265.0
2017-07-13 10:35:00,41.04,41.09,41.03,41.06,27723.0,41.04,41.09,41.03,41.06,27723.0
2017-07-13 10:40:00,41.08,41.15,41.03,41.14,13059.0,41.08,41.15,41.03,41.14,13059.0
2017-07-13 10:45:00,41.13,41.22,41.11,41.2,7200.0,41.13,41.22,41.11,41.2,7200.0
2017-07-13 10:50:00,41.22,41.23,41.14,41.22,5700.0,41.22,41.23,41.14,41.22,5700.0
2017-07-13 10:55:00,41.22,41.22,41.06,41.14,13251.0,41.22,41.22,41.06,41.14,13251.0
2017-07-13 11:00:00,41.15,41.15,41.08,41.13,8817.0,41.15,41.15,41.08,41.13,8817.0
2017-07-13 11:05:00,41.14,41.17,41.11,41.12,8393.0,41.14,41.17,41.11,41.12,8393.0
2017-07-13 11:10:00,41.14,41.14,41.04,41.05,13799.0,41.14,41.14,41.04,41.05,13799.0
2017-07-13 11:15:00,41.05,41.1,41.04,41.07,9677.0,41.05,41.1,41.04,41.07,9677.0
2017-07-13 11:20:00,41.08,41.09,41.04,41.06,10066.0,41.08,41.09,41.04,41.06,10066.0
2017-07-13 11:25:00,41.04,41.12,41.04,41.09,11469.0,41.04,41.12,41.04,41.09,11469.0
2017-07-13 11:30:00,41.1,41.11,41.04,41.06,19479.0,41.1,41.11,41.04,41.06,19479.0
2017-07-13 11:35:00,41.05,41.09,41.03,41.07,12897.0,41.05,41.09,41.03,41.07,12897.0
2017-07-13 11:40:00,41.05,41.1,41.04,41.06,24724.0,41.05,41.1,41.04,41.06,24724.0
2017-07-13 11:45:00,41.08,41.09,40.77,40.88,63169.0,41.08,41.09,40.77,40.88,63169.0
2017-07-13 11:50:00,40.89,41.0,40.87,40.96,9509.0,40.89,41.0,40.87,40.96,9509.0
2017-07-13 11:55:00,40.96,40.98,40.88,40.89,34590.0,40.96,40.98,40.88,40.89,34590.0
2017-07-13 12:00:00,40.92,40.99,40.92,40.94,22660.0,40.92,40.99,40.92,40.94,22660.0
2017-07-13 12:05:00,40.96,41.02,40.93,41.01,20573.0,40.96,41.02,40.93,41.01,20573.0
2017-07-13 12:10:00,41.02,41.08,41.0,41.03,13244.0,41.02,41.08,41.0,41.03,13244.0
2017-07-13 12:15:00,41.04,41.1,41.02,41.07,14216.0,41.04,41.1,41.02,41.07,14216.0
2017-07-13 12:20:00,41.07,41.08,41.03,41.07,6000.0,41.07,41.08,41.03,41.07,6000.0
2017-07-13 12:25:00,41.07,41.07,41.02,41.04,7456.0,41.07,41.07,41.02,41.04,7456.0
2017-07-13 12:30:00,41.05,41.07,41.03,41.06,18028.0,41.05,41.07,41.03,41.06,18028.0
2017-07-13 12:35:00,41.05,41.09,41.04,41.09,22570.0,41.05,41.09,41.04,41.09,22570.0
2017-07-13 12:40:00,41.1,41.17,41.08,41.13,34113.0,41.1,41.17,41.08,41.13,34113.0
2017-07-13 12:45:00,41.13,41.24,41.12,41.22,20646.0,41.13,41.24,41.12,41.22,20646.0
2017-07-13 12:50:00,41.22,41.29,41.19,41.29,18578.0,41.22,41.29,41.19,41.29,18578.0
2017-07-13 12:55:00,41.28,41.33,41.22,41.22,8600.0,41.28,41.33,41.22,41.22,8600.0
2017-07-13 13:00:00,41.2,41.21,41.12,41.13,11422.0,41.2,41.21,41.12,41.13,11422.0
2017-07-13 13:05:00,41.13,41.18,41.12,41.18,12429.0,41.13,41.18,41.12,41.18,12429.0
2017-07-13 13:10:00,41.17,41.17,41.1,41.12,7033.0,41.17,41.17,41.1,41.12,7033.0
2017-07-13 13:15:00,41.13,41.17,41.06,41.17,14113.0,41.13,41.17,41.06,41.17,14113.0
2017-07-13 13:20:00,41.19,41.21,41.14,41.19,10066.0,41.19,41.21,41.14,41.19,10066.0
2017-07-13 13:25:00,41.21,41.36,41.21,41.32,28818.0,41.21,41.36,41.21,41.32,28818.0
2017-07-13 13:30:00,41.32,41.33,41.18,41.21,9944.0,41.32,41.33,41.18,41.21,9944.0
2017-07-13 13:35:00,41.2,41.23,41.16,41.16,5423.0,41.2,41.23,41.16,41.16,5423.0
2017-07-13 13:40:00,41.16,41.22,41.16,41.2,7851.0,41.16,41.22,41.16,41.2,7851.0
2017-07-13 13:45:00,41.2,41.2,41.04,41.05,13591.0,41.2,41.2,41.04,41.05,13591.0
2017-07-13 13:50:00,41.06,41.14,41.04,41.13,15176.0,41.06,41.14,41.04,41.13,15176.0
2017-07-13 13:55:00,41.14,41.3,41.14,41.29,16378.0,41.14,41.3,41.14,41.29,16378.0
2017-07-13 14:00:00,41.29,41.29,41.19,41.26,13414.0,41.29,41.29,41.19,41.26,13414.0
2017-07-13 14:05:00,41.28,41.29,41.22,41.25,13219.0,41.28,41.29,41.22,41.25,13219.0
2017-07-13 14:10:00,41.26,41.26,41.16,41.18,13619.0,41.26,41.26,41.16,41.18,13619.0
2017-07-13 14:15:00,41.18,41.24,41.14,41.2,8771.0,41.18,41.24,41.14,41.2,8771.0
2017-07-13 14:20:00,41.23,41.26,41.2,41.26,13838.0,41.23,41.26,41.2,41.26,13838.0
2017-07-13 14:25:00,41.26,41.35,41.24,41.3,11458.0,41.26,41.35,41.24,41.3,11458.0
2017-07-13 14:30:00,41.29,41.35,41.27,41.33,8360.0,41.29,41.35,41.27,41.33,8360.0
2017-07-13 14:35:00,41.33,41.35,41.3,41.3,12891.0,41.33,41.35,41.3,41.3,12891.0
2017-07-13 14:40:00,41.32,41.44,41.31,41.4,16261.0,41.32,41.44,41.31,41.4,16261.0
2017-07-13 14:45:00,41.4,41.45,41.35,41.43,13930.0,41.4,41.45,41.35,41.43,13930.0
2017-07-13 14:50:00,41.45,41.58,41.35,41.46,66989.0,41.45,41.58,41.35,41.46,66989.0
2017-07-13 14:55:00,41.43,41.69,41.43,41.63,75409.0,41.43,41.69,41.43,41.63,75409.0
2017-07-13 15:00:00,41.62,41.62,41.41,41.55,22201.0,41.62,41.62,41.41,41.55,22201.0
2017-07-13 15:05:00,41.55,41.56,41.43,41.55,18865.0,41.55,41.56,41.43,41.55,18865.0
2017-07-13 15:10:00,41.56,41.6,41.44,41.57,24489.0,41.56,41.6,41.44,41.57,24489.0
2017-07-13 15:15:00,41.58,41.61,41.52,41.54,23597.0,41.58,41.61,41.52,41.54,23597.0
2017-07-13 15:20:00,41.55,41.6,41.51,41.6,18201.0,41.55,41.6,41.51,41.6,18201.0
2017-07-13 15:25:00,41.61,41.66,41.58,41.66,25898.0,41.61,41.66,41.58,41.66,25898.0
2017-07-13 15:30:00,41.66,41.67,41.57,41.57,27556.0,41.66,41.67,41.57,41.57,27556.0
2017-07-13 15:35:00,41.57,41.6,41.54,41.57,17844.0,41.57,41.6,41.54,41.57,17844.0
2017-07-13 15:40:00,41.58,41.59,41.52,41.57,26921.0,41.58,41.59,41.52,41.57,26921.0
2017-07-13 15:45:00,41.56,41.59,41.51,41.54,42019.0,41.56,41.59,41.51,41.54,42019.0
2017-07-13 15:50:00,41.54,41.59,41.5,41.56,43141.0,41.54,41.59,41.5,41.56,43141.0
2017-07-13 15:55:00,41.56,41.59,41.49,41.53,80752.0,41.56,41.59,41.49,41.53,80752.0
2017-07-14 09:30:00,41.62,41.96,41.6,41.88,111487.0,41.62,41.96,41.6,41.88,111487.0
2017-07-14 09:35:00,41.88,42.25,41.88,42.11,75358.0,41.88,42.25,41.88,42.11,75358.0
2017-07-14 09:40:00,42.13,42.43,41.98,42.15,76125.0,42.13,42.43,41.98,42.15,76125.0
2017-07-14 09:45:00,42.15,42.48,42.15,42.46,36699.0,42.15,42.48,42.15,42.46,36699.0
2017-07-14 09:50:00,42.46,42.8,42.45,42.68,95339.0,42.46,42.8,42.45,42.68,95339.0
2017-07-14 09:55:00,42.67,42.83,42.48,42.55,51266.0,42.67,42.83,42.48,42.55,51266.0
2017-07-14 10:00:00,42.55,42.56,42.35,42.37,42411.0,42.55,42.56,42.35,42.37,42411.0
2017-07-14 10:05:00,42.39,42.44,42.24,42.34,34311.0,42.39,42.44,42.24,42.34,34311.0
2017-07-14 10:10:00,42.35,42.56,42.27,42.28,56901.0,42.35,42.56,42.27,42.28,56901.0
2017-07-14 10:15:00,42.28,42.46,42.18,42.44,31984.0,42.28,42.46,42.18,42.44,31984.0
2017-07-14 10:20:00,42.44,42.63,42.43,42.63,23690.0,42.44,42.63,42.43,42.63,23690.0
2017-07-14 10:25:00,42.62,42.75,42.56,42.58,29542.0,42.62,42.75,42.56,42.58,29542.0
2017-07-14 10:30:00,42.56,42.58,42.41,42.57,25917.0,42.56,42.58,42.41,42.57,25917.0
2017-07-14 10:35:00,42.55,42.59,42.5,42.52,13256.0,42.55,42.59,42.5,42.52,13256.0
2017-07-14 10:40:00,42.49,42.66,42.46,42.61,34461.0,42.49,42.66,42.46,42.61,34461.0
2017-07-14 10:45:00,42.61,42.61,42.52,42.57,9605.0,42.61,42.61,42.52,42.57,9605.0
2017-07-14 10:50:00,42.57,42.58,42.43,42.45,13528.0,42.57,42.58,42.43,42.45,13528.0
2017-07-14 10:55:00,42.46,42.48,42.38,42.45,10986.0,42.46,42.48,42.38,42.45,10986.0
2017-07-14 11:00:00,42.44,42.55,42.4,42.55,20260.0,42.44,42.55,42.4,42.55,20260.0
2017-07-14 11:05:00,42.57,42.65,42.53,42.58,14401.0,42.57,42.65,42.53,42.58,14401.0
2017-07-14 11:10:00,42.57,42.74,42.57,42.66,24620.0,42.57,42.74,42.57,42.66,24620.0
2017-07-14 11:15:00,42.69,42.8,42.69,42.77,15723.0,42.69,42.8,42.69,42.77,15723.0
2017-07-14 11:20:00,42.76,42.85,42.69,42.84,25556.0,42.76,42.85,42.69,42.84,25556.0
2017-07-14 11:25:00,42.83,42.83,42.69,42.75,17999.0,42.83,42.83,42.69,42.75,17999.0
2017-07-14 11:30:00,42.77,42.77,42.68,42.68,9520.0,42.77,42.77,42.68,42.68,9520.0
2017-07-14 11:35:00,42.67,42.71,42.62,42.71,15015.0,42.67,42.71,42.62,42.71,15015.0
2017-07-14 11:40:00,42.71,42.8,42.7,42.77,28914.0,42.71,42.8,42.7,42.77,28914.0
2017-07-14 11:45:00,42.78,42.97,42.77,42.96,49638.0,42.78,42.97,42.77,42.96,49638.0
2017-07-14 11:50:00,42.96,43.12,42.95,43.09,80176.0,42.96,43.12,42.95,43.09,80176.0
2017-07-14 11:55:00,43.1,43.14,42.97,43.01,42820.0,43.1,43.14,42.97,43.01,42820.0
2017-07-14 12:00:00,43.01,43.01,42.86,42.86,19072.0,43.01,43.01,42.86,42.86,19072.0
2017-07-14 12:05:00,42.86,43.01,42.85,42.98,17094.0,42.86,43.01,42.85,42.98,17094.0
2017-07-14 12:10:00,43.01,43.14,42.99,43.1,20816.0,43.01,43.14,42.99,43.1,20816.0
2017-07-14 12:15:00,43.1,43.15,43.07,43.09,18573.0,43.1,43.15,43.07,43.09,18573.0
2017-07-14 12:20:00,43.09,43.11,43.03,43.06,13629.0,43.09,43.11,43.03,43.06,13629.0
2017-07-14 12:25:00,43.06,43.14,42.98,43.0,21174.0,43.06,43.14,42.98,43.0,21174.0
2017-07-14 12:30:00,42.98,43.07,42.98,43.05,11693.0,42.98,43.07,42.98,43.05,11693.0
2017-07-14 12:35:00,43.04,43.05,42.89,42.94,32272.0,43.04,43.05,42.89,42.94,32272.0
2017-07-14 12:40:00,42.94,42.97,42.89,42.93,12248.0,42.94,42.97,42.89,42.93,12248.0
2017-07-14 12:45:00,42.93,43.1,42.92,43.05,31333.0,42.93,43.1,42.92,43.05,31333.0
2017-07-14 12:50:00,43.05,43.09,43.05,43.09,7935.0,43.05,43.09,43.05,43.09,7935.0
2017-07-14 12:55:00,43.09,43.1,43.06,43.08,17564.0,43.09,43.1,43.06,43.08,17564.0
2017-07-14 13:00:00,43.08,43.1,43.02,43.06,8206.0,43.08,43.1,43.02,43.06,8206.0
2017-07-14 13:05:00,43.08,43.18,43.06,43.18,65165.0,43.08,43.18,43.06,43.18,65165.0
2017-07-14 13:10:00,43.18,43.4,43.17,43.32,82710.0,43.18,43.4,43.17,43.32,82710.0
2017-07-14 13:15:00,43.3,43.3,43.1,43.24,36527.0,43.3,43.3,43.1,43.24,36527.0
2017-07-14 13:20:00,43.25,43.25,43.15,43.17,24383.0,43.25,43.25,43.15,43.17,24383.0
2017-07-14 13:25:00,43.17,43.23,43.13,43.13,11297.0,43.17,43.23,43.13,43.13,11297.0
2017-07-14 13:30:00,43.13,43.13,42.75,42.81,48518.0,43.13,43.13,42.75,42.81,48518.0
2017-07-14 13:35:00,42.83,42.99,42.8,42.87,24775.0,42.83,42.99,42.8,42.87,24775.0
2017-07-14 13:40:00,42.86,42.95,42.86,42.93,8130.0,42.86,42.95,42.86,42.93,8130.0
2017-07-14 13:45:00,42.93,42.95,42.86,42.89,8556.0,42.93,42.95,42.86,42.89,8556.0
2017-07-14 13:50:00,42.87,42.91,42.82,42.85,17129.0,42.87,42.91,42.82,42.85,17129.0
2017-07-14 13:55:00,42.87,42.92,42.87,42.88,7749.0,42.87,42.92,42.87,42.88,7749.0
2017-07-14 14:00:00,42.88,42.89,42.8,42.81,20949.0,42.88,42.89,42.8,42.81,20949.0
2017-07-14 14:05:00,42.81,42.82,42.71,42.72,32689.0,42.81,42.82,42.71,42.72,32689.0
2017-07-14 14:10:00,42.72,42.79,42.72,42.75,8969.0,42.72,42.79,42.72,42.75,8969.0
2017-07-14 14:15:00,42.76,42.8,42.71,42.76,12180.0,42.76,42.8,42.71,42.76,12180.0
2017-07-14 14:20:00,42.78,42.91,42.75,42.88,16304.0,42.78,42.91,42.75,42.88,16304.0
2017-07-14 14:25:00,42.88,42.92,42.86,42.86,11120.0,42.88,42.92,42.86,42.86,11120.0
2017-07-14 14:30:00,42.88,42.92,42.85,42.89,8506.0,42.88,42.92,42.85,42.89,8506.0
2017-07-14 14:35:00,42.88,42.92,42.84,42.92,66704.0,42.88,42.92,42.84,42.92,66704.0
2017-07-14 14:40:00,42.92,43.09,42.92,43.04,28107.0,42.92,43.09,42.92,43.04,28107.0
2017-07-14 14:45:00,43.01,43.03,42.9,43.01,55379.0,43.01,43.03,42.9,43.01,55379.0
2017-07-14 14:50:00,43.01,43.02,42.98,43.02,14563.0,43.01,43.02,42.98,43.02,14563.0
2017-07-14 14:55:00,43.01,43.02,42.89,42.94,55235.0,43.01,43.02,42.89,42.94,55235.0
2017-07-14 15:00:00,42.96,43.01,42.93,43.0,14300.0,42.96,43.01,42.93,43.0,14300.0
2017-07-14 15:05:00,43.01,43.01,42.84,42.86,28062.0,43.01,43.01,42.84,42.86,28062.0
2017-07-14 15:10:00,42.85,42.94,42.84,42.94,22664.0,42.85,42.94,42.84,42.94,22664.0
2017-07-14 15:15:00,42.94,43.03,42.93,42.99,23519.0,42.94,43.03,42.93,42.99,23519.0
2017-07-14 15:20:00,42.99,43.0,42.85,42.88,24803.0,42.99,43.0,42.85,42.88,24803.0
2017-07-14 15:25:00,42.88,42.99,42.87,42.92,40398.0,42.88,42.99,42.87,42.92,40398.0
2017-07-14 15:30:00,42.92,43.01,42.91,43.0,37543.0,42.92,43.01,42.91,43.0,37543.0
2017-07-14 15:35:00,43.01,43.07,43.0,43.02,32800.0,43.01,43.07,43.0,43.02,32800.0
2017-07-14 15:40:00,43.02,43.02,42.93,42.95,47619.0,43.02,43.02,42.93,42.95,47619.0
2017-07-14 15:45:00,42.95,42.97,42.94,42.96,50061.0,42.95,42.97,42.94,42.96,50061.0
2017-07-14 15:50:00,42.95,43.03,42.94,42.97,96665.0,42.95,43.03,42.94,42.97,96665.0
2017-07-14 15:55:00,42.97,43.02,42.91,42.94,187374.0,42.97,43.02,42.91,42.94,187374.0
2017-07-17 09:30:00,43.0,43.0,42.75,42.94,64584.0,43.0,43.0,42.75,42.94,64584.0
2017-07-17 09:35:00,42.94,42.99,42.7,42.99,88183.0,42.94,42.99,42.7,42.99,88183.0
2017-07-17 09:40:00,42.98,42.99,42.58,42.61,56097.0,42.98,42.99,42.58,42.61,56097.0
2017-07-17 09:45:00,42.61,42.98,42.53,42.95,52643.0,42.61,42.98,42.53,42.95,52643.0
2017-07-17 09:50:00,42.94,42.96,42.75,42.87,50330.0,42.94,42.96,42.75,42.87,50330.0
2017-07-17 09:55:00,42.84,42.92,42.82,42.89,8946.0,42.84,42.92,42.82,42.89,8946.0
2017-07-17 10:00:00,42.89,42.95,42.81,42.85,19987.0,42.89,42.95,42.81,42.85,19987.0
2017-07-17 10:05:00,42.83,42.91,42.79,42.8,9145.0,42.83,42.91,42.79,42.8,9145.0
2017-07-17 10:10:00,42.81,42.87,42.77,42.85,20457.0,42.81,42.87,42.77,42.85,20457.0
2017-07-17 10:15:00,42.84,42.84,42.67,42.71,28461.0,42.84,42.84,42.67,42.71,28461.0
2017-07-17 10:20:00,42.7,42.72,42.56,42.69,66042.0,42.7,42.72,42.56,42.69,66042.0
2017-07-17 10:25:00,42.71,42.84,42.69,42.79,46291.0,42.71,42.84,42.69,42.79,46291.0
2017-07-17 10:30:00,42.78,42.85,42.65,42.65,32206.0,42.78,42.85,42.65,42.65,32206.0
2017-07-17 10:35:00,42.65,42.8,42.64,42.79,38212.0,42.65,42.8,42.64,42.79,38212.0
2017-07-17 10:40:00,42.8,42.9,42.76,42.86,38152.0,42.8,42.9,42.76,42.86,38152.0
2017-07-17 10:45:00,42.85,42.87,42.69,42.7,58685.0,42.85,42.87,42.69,42.7,58685.0
2017-07-17 10:50:00,42.7,42.79,42.68,42.75,4489.0,42.7,42.79,42.68,42.75,4489.0
2017-07-17 10:55:00,42.75,42.75,42.61,42.63,10711.0,42.75,42.75,42.61,42.63,10711.0
2017-07-17 11:00:00,42.63,42.63,42.53,42.57,25531.0,42.63,42.63,42.53,42.57,25531.0
2017-07-17 11:05:00,42.58,42.66,42.46,42.48,28197.0,42.58,42.66,42.46,42.48,28197.0
2017-07-17 11:10:00,42.48,42.65,42.42,42.65,57306.0,42.48,42.65,42.42,42.65,57306.0
2017-07-17 11:15:00,42.64,42.75,42.62,42.7,34078.0,42.64,42.75,42.62,42.7,34078.0
2017-07-17 11:20:00,42.69,42.72,42.63,42.67,15778.0,42.69,42.72,42.63,42.67,15778.0
2017-07-17 11:25:00,42.63,42.68,42.63,42.65,2585.0,42.63,42.68,42.63,42.65,2585.0
2017-07-17 11:30:00,42.66,42.67,42.54,42.65,18554.0,42.66,42.67,42.54,42.65,18554.0
2017-07-17 11:35:00,42.67,42.67,42.54,42.54,10497.0,42.67,42.67,42.54,42.54,10497.0
2017-07-17 11:40:00,42.53,42.59,42.5,42.5,7349.0,42.53,42.59,42.5,42.5,7349.0
2017-07-17 11:45:00,42.48,42.53,42.46,42.52,7325.0,42.48,42.53,42.46,42.52,7325.0
2017-07-17 11:50:00,42.54,42.65,42.48,42.58,10190.0,42.54,42.65,42.48,42.58,10190.0
2017-07-17 11:55:00,42.57,42.7,42.56,42.66,11242.0,42.57,42.7,42.56,42.66,11242.0
2017-07-17 12:00:00,42.66,42.66,42.51,42.58,9449.0,42.66,42.66,42.51,42.58,9449.0
2017-07-17 12:05:00,42.57,42.64,42.55,42.56,19968.0,42.57,42.64,42.55,42.56,19968.0
2017-07-17 12:10:00,42.58,42.66,42.55,42.65,24471.0,42.58,42.66,42.55,42.65,24471.0
2017-07-17 12:15:00,42.64,42.65,42.56,42.56,24865.0,42.64,42.65,42.56,42.56,24865.0
2017-07-17 12:20:00,42.55,42.67,42.52,42.64,25007.0,42.55,42.67,42.52,42.64,25007.0
2017-07-17 12:25:00,42.64,42.64,42.56,42.61,9514.0,42.64,42.64,42.56,42.61,9514.0
2017-07-17 12:30:00,42.64,42.66,42.59,42.62,18344.0,42.64,42.66,42.59,42.62,18344.0
2017-07-17 12:35:00,42.63,42.68,42.61,42.66,10651.0,42.63,42.68,42.61,42.66,10651.0
2017-07-17 12:40:00,42.66,42.74,42.63,42.72,18771.0,42.66,42.74,42.63,42.72,18771.0
2017-07-17 12:45:00,42.76,42.85,42.76,42.76,19258.0,42.76,42.85,42.76,42.76,19258.0
2017-07-17 12:50:00,42.76,42.81,42.76,42.8,4414.0,42.76,42.81,42.76,42.8,4414.0
2017-07-17 12:55:00,42.81,42.81,42.73,42.75,6136.0,42.81,42.81,42.73,42.75,6136.0
2017-07-17 13:00:00,42.77,42.83,42.77,42.78,9218.0,42.77,42.83,42.77,42.78,9218.0
2017-07-17 13:05:00,42.77,42.83,42.75,42.79,8843.0,42.77,42.83,42.75,42.79,8843.0
2017-07-17 13:10:00,42.78,42.78,42.73,42.77,3345.0,42.78,42.78,42.73,42.77,3345.0
2017-07-17 13:15:00,42.76,42.76,42.68,42.7,5972.0,42.76,42.76,42.68,42.7,5972.0
2017-07-17 13:20:00,42.69,42.71,42.63,42.67,9647.0,42.69,42.71,42.63,42.67,9647.0
2017-07-17 13:25:00,42.68,42.7,42.65,42.65,6820.0,42.68,42.7,42.65,42.65,6820.0
2017-07-17 13:30:00,42.67,42.67,42.63,42.64,3793.0,42.67,42.67,42.63,42.64,3793.0
2017-07-17 13:35:00,42.64,42.65,42.62,42.64,4500.0,42.64,42.65,42.62,42.64,4500.0
2017-07-17 13:40:00,42.64,42.65,42.63,42.63,3800.0,42.64,42.65,42.63,42.63,3800.0
2017-07-17 13:45:00,42.65,42.68,42.64,42.68,3803.0,42.65,42.68,42.64,42.68,3803.0
2017-07-17 13:50:00,42.69,42.69,42.62,42.62,9295.0,42.69,42.69,42.62,42.62,9295.0
2017-07-17 13:55:00,42.63,42.74,42.63,42.68,18120.0,42.63,42.74,42.63,42.68,18120.0
2017-07-17 14:00:00,42.69,42.72,42.68,42.69,5051.0,42.69,42.72,42.68,42.69,5051.0
2017-07-17 14:05:00,42.68,42.71,42.68,42.7,7148.0,42.68,42.71,42.68,42.7,7148.0
2017-07-17 14:10:00,42.69,42.69,42.65,42.66,8352.0,42.69,42.69,42.65,42.66,8352.0
2017-07-17 14:15:00,42.65,42.72,42.65,42.72,5298.0,42.65,42.72,42.65,42.72,5298.0
2017-07-17 14:20:00,42.72,42.73,42.7,42.72,6097.0,42.72,42.73,42.7,42.72,6097.0
2017-07-17 14:25:00,42.71,42.77,42.71,42.76,2766.0,42.71,42.77,42.71,42.76,2766.0
2017-07-17 14:30:00,42.75,42.76,42.71,42.71,7174.0,42.75,42.76,42.71,42.71,7174.0
2017-07-17 14:35:00,42.71,42.76,42.68,42.74,6756.0,42.71,42.76,42.68,42.74,6756.0
2017-07-17 14:40:00,42.73,42.78,42.73,42.75,5159.0,42.73,42.78,42.73,42.75,5159.0
2017-07-17 14:45:00,42.74,42.79,42.74,42.76,5223.0,42.74,42.79,42.74,42.76,5223.0
2017-07-17 14:50:00,42.75,42.79,42.73,42.79,5253.0,42.75,42.79,42.73,42.79,5253.0
2017-07-17 14:55:00,42.8,42.82,42.77,42.77,6695.0,42.8,42.82,42.77,42.77,6695.0
2017-07-17 15:00:00,42.78,42.8,42.71,42.71,9484.0,42.78,42.8,42.71,42.71,9484.0
2017-07-17 15:05:00,42.7,42.73,42.69,42.71,9783.0,42.7,42.73,42.69,42.71,9783.0
2017-07-17 15:10:00,42.71,42.72,42.68,42.68,6491.0,42.71,42.72,42.68,42.68,6491.0
2017-07-17 15:15:00,42.69,42.71,42.68,42.7,18673.0,42.69,42.71,42.68,42.7,18673.0
2017-07-17 15:20:00,42.7,42.76,42.7,42.76,13593.0,42.7,42.76,42.7,42.76,13593.0
2017-07-17 15:25:00,42.77,42.77,42.72,42.72,7869.0,42.77,42.77,42.72,42.72,7869.0
2017-07-17 15:30:00,42.71,42.9,42.7,42.9,16142.0,42.71,42.9,42.7,42.9,16142.0
2017-07-17 15:35:00,42.89,42.91,42.83,42.87,13951.0,42.89,42.91,42.83,42.87,13951.0
2017-07-17 15:40:00,42.88,42.88,42.82,42.85,16592.0,42.88,42.88,42.82,42.85,16592.0
2017-07-17 15:45:00,42.85,42.87,42.8,42.81,31838.0,42.85,42.87,42.8,42.81,31838.0
2017-07-17 15:50:00,42.8,42.8,42.71,42.73,36693.0,42.8,42.8,42.71,42.73,36693.0
2017-07-17 15:55:00,42.73,42.75,42.71,42.72,101654.0,42.73,42.75,42.71,42.72,101654.0
2017-07-18 09:30:00,42.8,43.04,42.54,43.04,59034.0,42.8,43.04,42.54,43.04,59034.0
2017-07-18 09:35:00,42.98,43.31,42.8,43.31,47825.0,42.98,43.31,42.8,43.31,47825.0
2017-07-18 09:40:00,43.3,43.38,43.16,43.16,58367.0,43.3,43.38,43.16,43.16,58367.0
2017-07-18 09:45:00,43.15,43.77,43.15,43.75,146472.0,43.15,43.77,43.15,43.75,146472.0
2017-07-18 09:50:00,43.78,44.02,43.7,43.95,160998.0,43.78,44.02,43.7,43.95,160998.0
2017-07-18 09:55:00,43.95,44.22,43.59,44.17,102040.0,43.95,44.22,43.59,44.17,102040.0
2017-07-18 10:00:00,44.19,44.19,43.92,44.11,63648.0,44.19,44.19,43.92,44.11,63648.0
2017-07-18 10:05:00,44.12,44.42,44.04,44.1,64588.0,44.12,44.42,44.04,44.1,64588.0
2017-07-18 10:10:00,44.1,44.2,44.07,44.19,32561.0,44.1,44.2,44.07,44.19,32561.0
2017-07-18 10:15:00,44.19,44.35,44.11,44.34,61816.0,44.19,44.35,44.11,44.34,61816.0
2017-07-18 10:20:00,44.3,44.35,44.24,44.35,60338.0,44.3,44.35,44.24,44.35,60338.0
2017-07-18 10:25:00,44.37,44.66,44.37,44.57,96680.0,44.37,44.66,44.37,44.57,96680.0
2017-07-18 10:30:00,44.56,44.58,44.25,44.26,43066.0,44.56,44.58,44.25,44.26,43066.0
2017-07-18 10:35:00,44.2,44.53,44.2,44.23,44807.0,44.2,44.53,44.2,44.23,44807.0
2017-07-18 10:40:00,44.27,44.34,44.08,44.11,55486.0,44.27,44.34,44.08,44.11,55486.0
2017-07-18 10:45:00,44.11,44.3,44.09,44.15,28361.0,44.11,44.3,44.09,44.15,28361.0
2017-07-18 10:50:00,44.15,44.26,44.04,44.04,50564.0,44.15,44.26,44.04,44.04,50564.0
2017-07-18 10:55:00,44.04,44.13,43.92,44.0,68202.0,44.04,44.13,43.92,44.0,68202.0
2017-07-18 11:00:00,44.0,44.05,43.97,44.05,30602.0,44.0,44.05,43.97,44.05,30602.0
2017-07-18 11:05:00,44.06,44.18,43.95,44.15,39176.0,44.06,44.18,43.95,44.15,39176.0
2017-07-18 11:10:00,44.17,44.28,44.11,44.15,33532.0,44.17,44.28,44.11,44.15,33532.0
2017-07-18 11:15:00,44.18,44.19,43.94,43.97,23093.0,44.18,44.19,43.94,43.97,23093.0
2017-07-18 11:20:00,43.94,44.12,43.89,44.09,24582.0,43.94,44.12,43.89,44.09,24582.0
2017-07-18 11:25:00,44.11,44.11,43.83,43.85,21483.0,44.11,44.11,43.83,43.85,21483.0
2017-07-18 11:30:00,43.85,43.89,43.78,43.83,26685.0,43.85,43.89,43.78,43.83,26685.0
2017-07-18 11:35:00,43.81,43.92,43.79,43.92,36095.0,43.81,43.92,43.79,43.92,36095.0
2017-07-18 11:40:00,43.91,43.99,43.89,43.89,27809.0,43.91,43.99,43.89,43.89,27809.0
2017-07-18 11:45:00,43.9,43.9,43.84,43.84,11000.0,43.9,43.9,43.84,43.84,11000.0
2017-07-18 11:50:00,43.84,43.85,43.63,43.66,43611.0,43.84,43.85,43.63,43.66,43611.0
2017-07-18 11:55:00,43.67,43.78,43.61,43.71,39554.0,43.67,43.78,43.61,43.71,39554.0
2017-07-18 12:00:00,43.75,43.75,43.61,43.68,13530.0,43.75,43.75,43.61,43.68,13530.0
2017-07-18 12:05:00,43.68,43.73,43.64,43.71,18541.0,43.68,43.73,43.64,43.71,18541.0
2017-07-18 12:10:00,43.71,43.83,43.7,43.8,53836.0,43.71,43.83,43.7,43.8,53836.0
2017-07-18 12:15:00,43.78,43.82,43.66,43.69,37398.0,43.78,43.82,43.66,43.69,37398.0
2017-07-18 12:20:00,43.71,43.8,43.71,43.78,22316.0,43.71,43.8,43.71,43.78,22316.0
2017-07-18 12:25:00,43.78,43.82,43.71,43.79,28738.0,43.78,43.82,43.71,43.79,28738.0
2017-07-18 12:30:00,43.78,43.97,43.78,43.91,25970.0,43.78,43.97,43.78,43.91,25970.0
2017-07-18 12:35:00,43.9,43.9,43.83,43.85,24016.0,43.9,43.9,43.83,43.85,24016.0
2017-07-18 12:40:00,43.85,43.87,43.75,43.77,20329.0,43.85,43.87,43.75,43.77,20329.0
2017-07-18 12:45:00,43.72,43.73,43.7,43.71,5060.0,43.72,43.73,43.7,43.71,5060.0
2017-07-18 12:50:00,43.71,43.79,43.7,43.71,6043.0,43.71,43.79,43.7,43.71,6043.0
2017-07-18 12:55:00,43.74,43.75,43.7,43.73,6926.0,43.74,43.75,43.7,43.73,6926.0
2017-07-18 13:00:00,43.71,43.77,43.7,43.77,6608.0,43.71,43.77,43.7,43.77,6608.0
2017-07-18 13:05:00,43.77,43.78,43.73,43.76,4399.0,43.77,43.78,43.73,43.76,4399.0
2017-07-18 13:10:00,43.78,43.8,43.74,43.78,7622.0,43.78,43.8,43.74,43.78,7622.0
2017-07-18 13:15:00,43.77,43.85,43.77,43.84,12260.0,43.77,43.85,43.77,43.84,12260.0
2017-07-18 13:20:00,43.83,43.85,43.78,43.78,7530.0,43.83,43.85,43.78,43.78,7530.0
2017-07-18 13:25:00,43.79,43.83,43.77,43.83,5169.0,43.79,43.83,43.77,43.83,5169.0
2017-07-18 13:30:00,43.83,43.83,43.74,43.77,12970.0,43.83,43.83,43.74,43.77,12970.0
2017-07-18 13:35:00,43.79,43.79,43.75,43.78,10916.0,43.79,43.79,43.75,43.78,10916.0
2017-07-18 13:40:00,43.8,43.87,43.8,43.87,8879.0,43.8,43.87,43.8,43.87,8879.0
2017-07-18 13:45:00,43.88,43.91,43.83,43.83,15874.0,43.88,43.91,43.83,43.83,15874.0
2017-07-18 13:50:00,43.86,43.89,43.84,43.84,5810.0,43.86,43.89,43.84,43.84,5810.0
2017-07-18 13:55:00,43.83,43.85,43.8,43.81,8419.0,43.83,43.85,43.8,43.81,8419.0
2017-07-18 14:00:00,43.82,43.95,43.82,43.94,13828.0,43.82,43.95,43.82,43.94,13828.0
2017-07-18 14:05:00,43.96,44.02,43.94,43.97,19808.0,43.96,44.02,43.94,43.97,19808.0
2017-07-18 14:10:00,43.99,44.02,43.96,43.98,5595.0,43.99,44.02,43.96,43.98,5595.0
2017-07-18 14:15:00,43.99,44.1,43.97,44.08,14238.0,43.99,44.1,43.97,44.08,14238.0
2017-07-18 14:20:00,44.08,44.08,43.96,43.97,12845.0,44.08,44.08,43.96,43.97,12845.0
2017-07-18 14:25:00,43.95,43.95,43.88,43.91,10661.0,43.95,43.95,43.88,43.91,10661.0
2017-07-18 14:30:00,43.9,43.95,43.9,43.92,6240.0,43.9,43.95,43.9,43.92,6240.0
2017-07-18 14:35:00,43.93,43.96,43.88,43.96,15285.0,43.93,43.96,43.88,43.96,15285.0
2017-07-18 14:40:00,43.95,44.11,43.95,44.01,15690.0,43.95,44.11,43.95,44.01,15690.0
2017-07-18 14:45:00,44.0,44.04,43.97,44.02,11694.0,44.0,44.04,43.97,44.02,11694.0
2017-07-18 14:50:00,44.01,44.01,43.93,43.94,12100.0,44.01,44.01,43.93,43.94,12100.0
2017-07-18 14:55:00,43.95,43.97,43.9,43.9,6733.0,43.95,43.97,43.9,43.9,6733.0
2017-07-18 15:00:00,43.9,43.97,43.9,43.92,10019.0,43.9,43.97,43.9,43.92,10019.0
2017-07-18 15:05:00,43.92,44.01,43.92,43.99,13500.0,43.92,44.01,43.92,43.99,13500.0
2017-07-18 15:10:00,43.99,44.03,43.97,43.99,9359.0,43.99,44.03,43.97,43.99,9359.0
2017-07-18 15:15:00,43.98,44.04,43.98,43.98,18502.0,43.98,44.04,43.98,43.98,18502.0
2017-07-18 15:20:00,43.97,43.97,43.9,43.96,13231.0,43.97,43.97,43.9,43.96,13231.0
2017-07-18 15:25:00,43.97,43.99,43.92,43.96,13061.0,43.97,43.99,43.92,43.96,13061.0
2017-07-18 15:30:00,43.96,43.97,43.92,43.95,25461.0,43.96,43.97,43.92,43.95,25461.0
2017-07-18 15:35:00,43.97,43.98,43.9,43.93,30384.0,43.97,43.98,43.9,43.93,30384.0
2017-07-18 15:40:00,43.92,43.93,43.89,43.93,40644.0,43.92,43.93,43.89,43.93,40644.0
2017-07-18 15:45:00,43.93,44.0,43.91,43.99,38131.0,43.93,44.0,43.91,43.99,38131.0
2017-07-18 15:50:00,43.98,44.05,43.98,44.04,57405.0,43.98,44.05,43.98,44.04,57405.0
2017-07-18 15:55:00,44.05,44.07,43.99,44.01,93490.0,44.05,44.07,43.99,44.01,93490.0
2017-07-19 09:30:00,45.04,46.0,45.0,45.78,392755.0,45.04,46.0,45.0,45.78,392755.0
2017-07-19 09:35:00,45.78,46.35,45.72,46.13,309741.0,45.78,46.35,45.72,46.13,309741.0
2017-07-19 09:40:00,46.14,46.75,46.13,46.63,236447.0,46.14,46.75,46.13,46.63,236447.0
2017-07-19 09:45:00,46.61,46.64,46.2,46.24,135500.0,46.61,46.64,46.2,46.24,135500.0
2017-07-19 09:50:00,46.23,46.25,45.88,46.02,142699.0,46.23,46.25,45.88,46.02,142699.0
2017-07-19 09:55:00,46.02,46.39,45.94,46.13,125004.0,46.02,46.39,45.94,46.13,125004.0
2017-07-19 10:00:00,46.15,46.29,45.94,46.15,146145.0,46.15,46.29,45.94,46.15,146145.0
2017-07-19 10:05:00,46.14,46.15,45.74,45.75,126229.0,46.14,46.15,45.74,45.75,126229.0
2017-07-19 10:10:00,45.74,46.03,45.53,46.02,133716.0,45.74,46.03,45.53,46.02,133716.0
2017-07-19 10:15:00,46.02,46.12,45.8,45.85,64305.0,46.02,46.12,45.8,45.85,64305.0
2017-07-19 10:20:00,45.82,46.03,45.69,46.03,64986.0,45.82,46.03,45.69,46.03,64986.0
2017-07-19 10:25:00,46.05,46.26,45.75,45.8,90137.0,46.05,46.26,45.75,45.8,90137.0
2017-07-19 10:30:00,45.8,45.91,45.76,45.8,73841.0,45.8,45.91,45.76,45.8,73841.0
2017-07-19 10:35:00,45.81,46.06,45.72,46.0,79763.0,45.81,46.06,45.72,46.0,79763.0
2017-07-19 10:40:00,46.03,46.18,45.98,45.98,38915.0,46.03,46.18,45.98,45.98,38915.0
2017-07-19 10:45:00,45.93,45.97,45.77,45.89,20730.0,45.93,45.97,45.77,45.89,20730.0
2017-07-19 10:50:00,45.86,46.0,45.84,45.96,41348.0,45.86,46.0,45.84,45.96,41348.0
2017-07-19 10:55:00,45.95,45.96,45.8,45.86,18831.0,45.95,45.96,45.8,45.86,18831.0
2017-07-19 11:00:00,45.88,46.1,45.84,45.93,23091.0,45.88,46.1,45.84,45.93,23091.0
2017-07-19 11:05:00,45.92,45.96,45.76,45.76,31507.0,45.92,45.96,45.76,45.76,31507.0
2017-07-19 11:10:00,45.77,45.85,45.62,45.71,34025.0,45.77,45.85,45.62,45.71,34025.0
2017-07-19 11:15:00,45.71,45.71,45.61,45.65,12717.0,45.71,45.71,45.61,45.65,12717.0
2017-07-19 11:20:00,45.63,45.74,45.6,45.73,17743.0,45.63,45.74,45.6,45.73,17743.0
2017-07-19 11:25:00,45.7,45.73,45.66,45.73,17111.0,45.7,45.73,45.66,45.73,17111.0
2017-07-19 11:30:00,45.7,45.7,45.61,45.63,52597.0,45.7,45.7,45.61,45.63,52597.0
2017-07-19 11:35:00,45.64,45.64,45.46,45.62,32586.0,45.64,45.64,45.46,45.62,32586.0
2017-07-19 11:40:00,45.59,45.69,45.55,45.63,15285.0,45.59,45.69,45.55,45.63,15285.0
2017-07-19 11:45:00,45.65,45.65,45.54,45.59,10535.0,45.65,45.65,45.54,45.59,10535.0
2017-07-19 11:50:00,45.56,45.64,45.56,45.58,13946.0,45.56,45.64,45.56,45.58,13946.0
2017-07-19 11:55:00,45.59,45.61,45.52,45.53,37532.0,45.59,45.61,45.52,45.53,37532.0
2017-07-19 12:00:00,45.56,45.56,45.35,45.38,21493.0,45.56,45.56,45.35,45.38,21493.0
2017-07-19 12:05:00,45.38,45.46,45.38,45.42,17141.0,45.38,45.46,45.38,45.42,17141.0
2017-07-19 12:10:00,45.42,45.44,45.37,45.4,24726.0,45.42,45.44,45.37,45.4,24726.0
2017-07-19 12:15:00,45.42,45.55,45.42,45.49,26241.0,45.42,45.55,45.42,45.49,26241.0
2017-07-19 12:20:00,45.51,45.55,45.44,45.49,14111.0,45.51,45.55,45.44,45.49,14111.0
2017-07-19 12:25:00,45.51,45.53,45.39,45.45,28940.0,45.51,45.53,45.39,45.45,28940.0
2017-07-19 12:30:00,45.4,45.44,45.38,45.39,9289.0,45.4,45.44,45.38,45.39,9289.0
2017-07-19 12:35:00,45.38,45.51,45.37,45.48,15666.0,45.38,45.51,45.37,45.48,15666.0
2017-07-19 12:40:00,45.48,45.49,45.43,45.46,3260.0,45.48,45.49,45.43,45.46,3260.0
2017-07-19 12:45:00,45.46,45.51,45.45,45.5,10660.0,45.46,45.51,45.45,45.5,10660.0
2017-07-19 12:50:00,45.49,45.65,45.25,45.55,63878.0,45.49,45.65,45.25,45.55,63878.0
2017-07-19 12:55:00,45.59,45.6,45.45,45.5,25912.0,45.59,45.6,45.45,45.5,25912.0
2017-07-19 13:00:00,45.49,45.52,45.38,45.39,8393.0,45.49,45.52,45.38,45.39,8393.0
2017-07-19 13:05:00,45.4,45.52,45.4,45.51,17666.0,45.4,45.52,45.4,45.51,17666.0
2017-07-19 13:10:00,45.51,45.55,45.45,45.48,109181.0,45.51,45.55,45.45,45.48,109181.0
2017-07-19 13:15:00,45.49,45.66,45.49,45.63,38577.0,45.49,45.66,45.49,45.63,38577.0
2017-07-19 13:20:00,45.61,45.78,45.61,45.69,29441.0,45.61,45.78,45.61,45.69,29441.0
2017-07-19 13:25:00,45.69,45.74,45.69,45.71,13481.0,45.69,45.74,45.69,45.71,13481.0
2017-07-19 13:30:00,45.72,45.78,45.68,45.77,23549.0,45.72,45.78,45.68,45.77,23549.0
2017-07-19 13:35:00,45.77,45.85,45.71,45.84,41127.0,45.77,45.85,45.71,45.84,41127.0
2017-07-19 13:40:00,45.84,45.92,45.81,45.88,49167.0,45.84,45.92,45.81,45.88,49167.0
2017-07-19 13:45:00,45.9,45.91,45.77,45.83,25921.0,45.9,45.91,45.77,45.83,25921.0
2017-07-19 13:50:00,45.83,45.84,45.73,45.75,13913.0,45.83,45.84,45.73,45.75,13913.0
2017-07-19 13:55:00,45.76,45.8,45.72,45.73,20484.0,45.76,45.8,45.72,45.73,20484.0
2017-07-19 14:00:00,45.76,45.8,45.69,45.69,18178.0,45.76,45.8,45.69,45.69,18178.0
2017-07-19 14:05:00,45.7,45.78,45.7,45.74,10703.0,45.7,45.78,45.7,45.74,10703.0
2017-07-19 14:10:00,45.74,45.75,45.68,45.71,13905.0,45.74,45.75,45.68,45.71,13905.0
2017-07-19 14:15:00,45.72,45.73,45.62,45.69,19612.0,45.72,45.73,45.62,45.69,19612.0
2017-07-19 14:20:00,45.69,45.71,45.61,45.62,36081.0,45.69,45.71,45.61,45.62,36081.0
2017-07-19 14:25:00,45.62,45.72,45.61,45.68,22663.0,45.62,45.72,45.61,45.68,22663.0
2017-07-19 14:30:00,45.67,45.72,45.66,45.68,10924.0,45.67,45.72,45.66,45.68,10924.0
2017-07-19 14:35:00,45.68,45.7,45.62,45.64,9797.0,45.68,45.7,45.62,45.64,9797.0
2017-07-19 14:40:00,45.65,45.73,45.64,45.7,23388.0,45.65,45.73,45.64,45.7,23388.0
2017-07-19 14:45:00,45.69,45.73,45.68,45.7,18239.0,45.69,45.73,45.68,45.7,18239.0
2017-07-19 14:50:00,45.71,45.85,45.71,45.85,25254.0,45.71,45.85,45.71,45.85,25254.0
2017-07-19 14:55:00,45.85,45.86,45.79,45.85,19347.0,45.85,45.86,45.79,45.85,19347.0
2017-07-19 15:00:00,45.86,45.87,45.81,45.85,30725.0,45.86,45.87,45.81,45.85,30725.0
2017-07-19 15:05:00,45.85,45.86,45.78,45.78,19649.0,45.85,45.86,45.78,45.78,19649.0
2017-07-19 15:10:00,45.78,45.79,45.75,45.75,15135.0,45.78,45.79,45.75,45.75,15135.0
2017-07-19 15:15:00,45.74,45.77,45.69,45.76,27376.0,45.74,45.77,45.69,45.76,27376.0
2017-07-19 15:20:00,45.77,45.78,45.72,45.77,17844.0,45.77,45.78,45.72,45.77,17844.0
2017-07-19 15:25:00,45.78,45.78,45.74,45.74,23523.0,45.78,45.78,45.74,45.74,23523.0
2017-07-19 15:30:00,45.74,45.77,45.72,45.76,26222.0,45.74,45.77,45.72,45.76,26222.0
2017-07-19 15:35:00,45.76,45.84,45.73,45.79,68634.0,45.76,45.84,45.73,45.79,68634.0
2017-07-19 15:40:00,45.78,45.86,45.75,45.75,73121.0,45.78,45.86,45.75,45.75,73121.0
2017-07-19 15:45:00,45.75,45.79,45.59,45.61,105693.0,45.75,45.79,45.59,45.61,105693.0
2017-07-19 15:50:00,45.63,45.79,45.61,45.71,74894.0,45.63,45.79,45.61,45.71,74894.0
2017-07-19 15:55:00,45.72,45.76,45.63,45.66,149007.0,45.72,45.76,45.63,45.66,149007.0
2017-07-20 09:30:00,45.85,45.9,45.4,45.4,69395.0,45.85,45.9,45.4,45.4,69395.0
2017-07-20 09:35:00,45.4,45.52,45.3,45.36,61993.0,45.4,45.52,45.3,45.36,61993.0
2017-07-20 09:40:00,45.38,45.4,44.92,45.08,111803.0,45.38,45.4,44.92,45.08,111803.0
2017-07-20 09:45:00,45.06,45.76,45.03,45.74,51342.0,45.06,45.76,45.03,45.74,51342.0
2017-07-20 09:50:00,45.72,45.72,45.51,45.57,19530.0,45.72,45.72,45.51,45.57,19530.0
2017-07-20 09:55:00,45.53,45.82,45.53,45.74,23053.0,45.53,45.82,45.53,45.74,23053.0
2017-07-20 10:00:00,45.71,45.75,45.67,45.71,6504.0,45.71,45.75,45.67,45.71,6504.0
2017-07-20 10:05:00,45.72,45.74,45.66,45.69,12167.0,45.72,45.74,45.66,45.69,12167.0
2017-07-20 10:10:00,45.73,46.03,45.72,45.94,50445.0,45.73,46.03,45.72,45.94,50445.0
2017-07-20 10:15:00,45.92,45.93,45.58,45.62,41278.0,45.92,45.93,45.58,45.62,41278.0
2017-07-20 10:20:00,45.61,45.61,45.42,45.45,30293.0,45.61,45.61,45.42,45.45,30293.0
2017-07-20 10:25:00,45.49,45.69,45.48,45.69,20569.0,45.49,45.69,45.48,45.69,20569.0
2017-07-20 10:30:00,45.67,45.69,45.49,45.5,26584.0,45.67,45.69,45.49,45.5,26584.0
2017-07-20 10:35:00,45.5,45.53,45.32,45.36,20693.0,45.5,45.53,45.32,45.36,20693.0
2017-07-20 10:40:00,45.36,45.38,45.26,45.33,30568.0,45.36,45.38,45.26,45.33,30568.0
2017-07-20 10:45:00,45.35,45.58,45.35,45.52,16318.0,45.35,45.58,45.35,45.52,16318.0
2017-07-20 10:50:00,45.52,45.76,45.51,45.74,40558.0,45.52,45.76,45.51,45.74,40558.0
2017-07-20 10:55:00,45.74,45.75,45.63,45.75,24178.0,45.74,45.75,45.63,45.75,24178.0
2017-07-20 11:00:00,45.73,45.96,45.71,45.87,28225.0,45.73,45.96,45.71,45.87,28225.0
2017-07-20 11:05:00,45.88,45.89,45.8,45.8,17662.0,45.88,45.89,45.8,45.8,17662.0
2017-07-20 11:10:00,45.8,45.84,45.64,45.75,34838.0,45.8,45.84,45.64,45.75,34838.0
2017-07-20 11:15:00,45.77,45.99,45.76,45.89,31100.0,45.77,45.99,45.76,45.89,31100.0
2017-07-20 11:20:00,45.89,46.09,45.83,46.05,54922.0,45.89,46.09,45.83,46.05,54922.0
2017-07-20 11:25:00,46.03,46.05,45.89,45.96,23394.0,46.03,46.05,45.89,45.96,23394.0
2017-07-20 11:30:00,45.97,46.03,45.84,45.88,18476.0,45.97,46.03,45.84,45.88,18476.0
2017-07-20 11:35:00,45.9,45.9,45.75,45.76,38091.0,45.9,45.9,45.75,45.76,38091.0
2017-07-20 11:40:00,45.78,45.88,45.76,45.85,22654.0,45.78,45.88,45.76,45.85,22654.0
2017-07-20 11:45:00,45.87,45.9,45.83,45.84,31101.0,45.87,45.9,45.83,45.84,31101.0
2017-07-20 11:50:00,45.86,45.97,45.81,45.97,26566.0,45.86,45.97,45.81,45.97,26566.0
2017-07-20 11:55:00,45.97,46.05,45.93,46.01,22305.0,45.97,46.05,45.93,46.01,22305.0
2017-07-20 12:00:00,46.03,46.05,45.88,45.9,30834.0,46.03,46.05,45.88,45.9,30834.0
2017-07-20 12:05:00,45.91,45.91,45.8,45.8,38226.0,45.91,45.91,45.8,45.8,38226.0
2017-07-20 12:10:00,45.8,46.03,45.79,45.99,35831.0,45.8,46.03,45.79,45.99,35831.0
2017-07-20 12:15:00,46.0,46.01,45.87,45.87,10142.0,46.0,46.01,45.87,45.87,10142.0
2017-07-20 12:20:00,45.88,45.88,45.78,45.79,24703.0,45.88,45.88,45.78,45.79,24703.0
2017-07-20 12:25:00,45.8,45.82,45.77,45.78,12092.0,45.8,45.82,45.77,45.78,12092.0
2017-07-20 12:30:00,45.79,45.8,45.72,45.74,16877.0,45.79,45.8,45.72,45.74,16877.0
2017-07-20 12:35:00,45.74,45.79,45.72,45.78,13200.0,45.74,45.79,45.72,45.78,13200.0
2017-07-20 12:40:00,45.77,45.78,45.75,45.77,5100.0,45.77,45.78,45.75,45.77,5100.0
2017-07-20 12:45:00,45.75,45.77,45.68,45.76,14324.0,45.75,45.77,45.68,45.76,14324.0
2017-07-20 12:50:00,45.75,45.82,45.72,45.81,13079.0,45.75,45.82,45.72,45.81,13079.0
2017-07-20 12:55:00,45.8,45.91,45.78,45.9,27881.0,45.8,45.91,45.78,45.9,27881.0
2017-07-20 13:00:00,45.9,45.97,45.87,45.9,44686.0,45.9,45.97,45.87,45.9,44686.0
2017-07-20 13:05:00,45.91,46.05,45.87,46.01,28124.0,45.91,46.05,45.87,46.01,28124.0
2017-07-20 13:10:00,46.01,46.12,45.98,46.1,42323.0,46.01,46.12,45.98,46.1,42323.0
2017-07-20 13:15:00,46.11,46.24,46.06,46.14,46962.0,46.11,46.24,46.06,46.14,46962.0
2017-07-20 13:20:00,46.13,46.22,46.1,46.12,23398.0,46.13,46.22,46.1,46.12,23398.0
2017-07-20 13:25:00,46.12,46.21,46.07,46.21,14105.0,46.12,46.21,46.07,46.21,14105.0
2017-07-20 13:30:00,46.21,46.21,46.15,46.2,13565.0,46.21,46.21,46.15,46.2,13565.0
2017-07-20 13:35:00,46.21,46.26,46.16,46.23,27800.0,46.21,46.26,46.16,46.23,27800.0
2017-07-20 13:40:00,46.23,46.29,46.2,46.2,26517.0,46.23,46.29,46.2,46.2,26517.0
2017-07-20 13:45:00,46.22,46.39,46.22,46.39,21965.0,46.22,46.39,46.22,46.39,21965.0
2017-07-20 13:50:00,46.38,46.5,46.32,46.32,35608.0,46.38,46.5,46.32,46.32,35608.0
2017-07-20 13:55:00,46.33,46.44,46.3,46.42,20484.0,46.33,46.44,46.3,46.42,20484.0
2017-07-20 14:00:00,46.42,46.47,46.36,46.38,23067.0,46.42,46.47,46.36,46.38,23067.0
2017-07-20 14:05:00,46.39,46.49,46.37,46.47,19412.0,46.39,46.49,46.37,46.47,19412.0
2017-07-20 14:10:00,46.48,46.56,46.39,46.47,38691.0,46.48,46.56,46.39,46.47,38691.0
2017-07-20 14:15:00,46.48,46.53,46.44,46.53,22845.0,46.48,46.53,46.44,46.53,22845.0
2017-07-20 14:20:00,46.53,46.55,46.45,46.46,24637.0,46.53,46.55,46.45,46.46,24637.0
2017-07-20 14:25:00,46.45,46.47,46.31,46.43,31290.0,46.45,46.47,46.31,46.43,31290.0
2017-07-20 14:30:00,46.42,46.51,46.41,46.48,12557.0,46.42,46.51,46.41,46.48,12557.0
2017-07-20 14:35:00,46.5,46.5,46.34,46.37,30925.0,46.5,46.5,46.34,46.37,30925.0
2017-07-20 14:40:00,46.36,46.5,46.32,46.46,22098.0,46.36,46.5,46.32,46.46,22098.0
2017-07-20 14:45:00,46.48,46.53,46.43,46.46,17867.0,46.48,46.53,46.43,46.46,17867.0
2017-07-20 14:50:00,46.45,46.55,46.43,46.52,26843.0,46.45,46.55,46.43,46.52,26843.0
2017-07-20 14:55:00,46.53,46.54,46.42,46.45,17479.0,46.53,46.54,46.42,46.45,17479.0
2017-07-20 15:00:00,46.43,46.49,46.39,46.43,13424.0,46.43,46.49,46.39,46.43,13424.0
2017-07-20 15:05:00,46.44,46.52,46.42,46.52,38407.0,46.44,46.52,46.42,46.52,38407.0
2017-07-20 15:10:00,46.53,46.55,46.45,46.45,23249.0,46.53,46.55,46.45,46.45,23249.0
2017-07-20 15:15:00,46.45,46.49,46.39,46.46,18994.0,46.45,46.49,46.39,46.46,18994.0
2017-07-20 15:20:00,46.46,46.47,46.42,46.44,11985.0,46.46,46.47,46.42,46.44,11985.0
2017-07-20 15:25:00,46.44,46.47,46.37,46.45,35185.0,46.44,46.47,46.37,46.45,35185.0
2017-07-20 15:30:00,46.45,46.64,46.44,46.59,67659.0,46.45,46.64,46.44,46.59,67659.0
2017-07-20 15:35:00,46.59,46.64,46.52,46.52,54044.0,46.59,46.64,46.52,46.52,54044.0
2017-07-20 15:40:00,46.52,46.53,46.38,46.39,67512.0,46.52,46.53,46.38,46.39,67512.0
2017-07-20 15:45:00,46.4,46.43,46.35,46.36,85598.0,46.4,46.43,46.35,46.36,85598.0
2017-07-20 15:50:00,46.37,46.46,46.25,46.31,138993.0,46.37,46.46,46.25,46.31,138993.0
2017-07-20 15:55:00,46.31,46.41,46.24,46.27,257029.0,46.31,46.41,46.24,46.27,257029.0
2017-07-21 09:30:00,46.03,46.28,45.9,45.97,59798.0,46.03,46.28,45.9,45.97,59798.0
2017-07-21 09:35:00,45.96,46.02,45.7,45.99,39489.0,45.96,46.02,45.7,45.99,39489.0
2017-07-21 09:40:00,45.99,46.12,45.96,46.0,32013.0,45.99,46.12,45.96,46.0,32013.0
2017-07-21 09:45:00,45.93,45.93,45.82,45.88,12027.0,45.93,45.93,45.82,45.88,12027.0
2017-07-21 09:50:00,45.89,45.89,45.65,45.75,18677.0,45.89,45.89,45.65,45.75,18677.0
2017-07-21 09:55:00,45.77,45.78,45.53,45.64,53437.0,45.77,45.78,45.53,45.64,53437.0
2017-07-21 10:00:00,45.65,45.65,45.41,45.47,61704.0,45.65,45.65,45.41,45.47,61704.0
2017-07-21 10:05:00,45.48,45.59,45.44,45.5,39549.0,45.48,45.59,45.44,45.5,39549.0
2017-07-21 10:10:00,45.47,45.54,45.37,45.44,48832.0,45.47,45.54,45.37,45.44,48832.0
2017-07-21 10:15:00,45.46,45.57,45.35,45.37,47589.0,45.46,45.57,45.35,45.37,47589.0
2017-07-21 10:20:00,45.35,45.58,45.35,45.54,35167.0,45.35,45.58,45.35,45.54,35167.0
2017-07-21 10:25:00,45.54,45.55,45.45,45.53,20961.0,45.54,45.55,45.45,45.53,20961.0
2017-07-21 10:30:00,45.53,45.62,45.51,45.62,20486.0,45.53,45.62,45.51,45.62,20486.0
2017-07-21 10:35:00,45.6,45.64,45.49,45.54,18614.0,45.6,45.64,45.49,45.54,18614.0
2017-07-21 10:40:00,45.54,45.57,45.45,45.51,12663.0,45.54,45.57,45.45,45.51,12663.0
2017-07-21 10:45:00,45.48,45.53,45.46,45.48,10031.0,45.48,45.53,45.46,45.48,10031.0
2017-07-21 10:50:00,45.48,45.52,45.45,45.48,12221.0,45.48,45.52,45.45,45.48,12221.0
2017-07-21 10:55:00,45.5,45.5,45.31,45.32,30738.0,45.5,45.5,45.31,45.32,30738.0
2017-07-21 11:00:00,45.33,45.38,45.24,45.25,38399.0,45.33,45.38,45.24,45.25,38399.0
2017-07-21 11:05:00,45.25,45.32,45.16,45.3,44687.0,45.25,45.32,45.16,45.3,44687.0
2017-07-21 11:10:00,45.32,45.41,45.31,45.39,14349.0,45.32,45.41,45.31,45.39,14349.0
2017-07-21 11:15:00,45.38,45.46,45.33,45.37,13555.0,45.38,45.46,45.33,45.37,13555.0
2017-07-21 11:20:00,45.36,45.44,45.35,45.4,8852.0,45.36,45.44,45.35,45.4,8852.0
2017-07-21 11:25:00,45.39,45.48,45.39,45.42,11903.0,45.39,45.48,45.39,45.42,11903.0
2017-07-21 11:30:00,45.42,45.52,45.42,45.47,17527.0,45.42,45.52,45.42,45.47,17527.0
2017-07-21 11:35:00,45.5,45.56,45.49,45.55,28239.0,45.5,45.56,45.49,45.55,28239.0
2017-07-21 11:40:00,45.55,45.58,45.5,45.53,15860.0,45.55,45.58,45.5,45.53,15860.0
2017-07-21 11:45:00,45.53,45.55,45.49,45.54,12262.0,45.53,45.55,45.49,45.54,12262.0
2017-07-21 11:50:00,45.53,45.55,45.49,45.53,23884.0,45.53,45.55,45.49,45.53,23884.0
2017-07-21 11:55:00,45.52,45.63,45.5,45.6,57451.0,45.52,45.63,45.5,45.6,57451.0
2017-07-21 12:00:00,45.62,45.7,45.6,45.69,12590.0,45.62,45.7,45.6,45.69,12590.0
2017-07-21 12:05:00,45.69,45.76,45.65,45.72,21805.0,45.69,45.76,45.65,45.72,21805.0
2017-07-21 12:10:00,45.73,45.75,45.66,45.73,11816.0,45.73,45.75,45.66,45.73,11816.0
2017-07-21 12:15:00,45.72,45.73,45.68,45.7,9827.0,45.72,45.73,45.68,45.7,9827.0
2017-07-21 12:20:00,45.69,45.71,45.58,45.59,14753.0,45.69,45.71,45.58,45.59,14753.0
2017-07-21 12:25:00,45.59,45.66,45.57,45.61,5082.0,45.59,45.66,45.57,45.61,5082.0
2017-07-21 12:30:00,45.59,45.63,45.58,45.62,5607.0,45.59,45.63,45.58,45.62,5607.0
2017-07-21 12:35:00,45.63,45.67,45.61,45.67,9222.0,45.63,45.67,45.61,45.67,9222.0
2017-07-21 12:40:00,45.67,45.69,45.63,45.63,7148.0,45.67,45.69,45.63,45.63,7148.0
2017-07-21 12:45:00,45.63,45.67,45.62,45.64,6649.0,45.63,45.67,45.62,45.64,6649.0
2017-07-21 12:50:00,45.63,45.66,45.56,45.57,9353.0,45.63,45.66,45.56,45.57,9353.0
2017-07-21 12:55:00,45.59,45.61,45.57,45.59,10929.0,45.59,45.61,45.57,45.59,10929.0
2017-07-21 13:00:00,45.61,45.62,45.54,45.55,7415.0,45.61,45.62,45.54,45.55,7415.0
2017-07-21 13:05:00,45.54,45.56,45.47,45.47,14445.0,45.54,45.56,45.47,45.47,14445.0
2017-07-21 13:10:00,45.47,45.47,45.43,45.44,15721.0,45.47,45.47,45.43,45.44,15721.0
2017-07-21 13:15:00,45.44,45.46,45.38,45.45,9612.0,45.44,45.46,45.38,45.45,9612.0
2017-07-21 13:20:00,45.43,45.46,45.41,45.45,4955.0,45.43,45.46,45.41,45.45,4955.0
2017-07-21 13:25:00,45.45,45.46,45.39,45.39,9352.0,45.45,45.46,45.39,45.39,9352.0
2017-07-21 13:30:00,45.4,45.41,45.33,45.35,24281.0,45.4,45.41,45.33,45.35,24281.0
2017-07-21 13:35:00,45.34,45.44,45.33,45.42,7915.0,45.34,45.44,45.33,45.42,7915.0
2017-07-21 13:40:00,45.43,45.47,45.41,45.41,6784.0,45.43,45.47,45.41,45.41,6784.0
2017-07-21 13:45:00,45.39,45.42,45.39,45.41,2815.0,45.39,45.42,45.39,45.41,2815.0
2017-07-21 13:50:00,45.41,45.42,45.35,45.36,15476.0,45.41,45.42,45.35,45.36,15476.0
2017-07-21 13:55:00,45.36,45.46,45.35,45.4,11891.0,45.36,45.46,45.35,45.4,11891.0
2017-07-21 14:00:00,45.4,45.42,45.33,45.35,19839.0,45.4,45.42,45.33,45.35,19839.0
2017-07-21 14:05:00,45.35,45.39,45.31,45.34,13166.0,45.35,45.39,45.31,45.34,13166.0
2017-07-21 14:10:00,45.32,45.33,45.25,45.25,22834.0,45.32,45.33,45.25,45.25,22834.0
2017-07-21 14:15:00,45.25,45.35,45.22,45.35,17653.0,45.25,45.35,45.22,45.35,17653.0
2017-07-21 14:20:00,45.35,45.39,45.3,45.38,14999.0,45.35,45.39,45.3,45.38,14999.0
2017-07-21 14:25:00,45.38,45.44,45.38,45.38,10665.0,45.38,45.44,45.38,45.38,10665.0
2017-07-21 14:30:00,45.39,45.41,45.37,45.39,7499.0,45.39,45.41,45.37,45.39,7499.0
2017-07-21 14:35:00,45.39,45.42,45.35,45.36,7921.0,45.39,45.42,45.35,45.36,7921.0
2017-07-21 14:40:00,45.36,45.38,45.35,45.38,9020.0,45.36,45.38,45.35,45.38,9020.0
2017-07-21 14:45:00,45.37,45.48,45.37,45.44,11196.0,45.37,45.48,45.37,45.44,11196.0
2017-07-21 14:50:00,45.44,45.44,45.37,45.37,13732.0,45.44,45.44,45.37,45.37,13732.0
2017-07-21 14:55:00,45.37,45.37,45.33,45.35,9633.0,45.37,45.37,45.33,45.35,9633.0
2017-07-21 15:00:00,45.35,45.35,45.3,45.31,10167.0,45.35,45.35,45.3,45.31,10167.0
2017-07-21 15:05:00,45.31,45.42,45.31,45.4,12452.0,45.31,45.42,45.31,45.4,12452.0
2017-07-21 15:10:00,45.39,45.4,45.33,45.34,12351.0,45.39,45.4,45.33,45.34,12351.0
2017-07-21 15:15:00,45.35,45.37,45.33,45.34,9557.0,45.35,45.37,45.33,45.34,9557.0
2017-07-21 15:20:00,45.34,45.37,45.32,45.37,11065.0,45.34,45.37,45.32,45.37,11065.0
2017-07-21 15:25:00,45.38,45.38,45.27,45.33,31264.0,45.38,45.38,45.27,45.33,31264.0
2017-07-21 15:30:00,45.33,45.44,45.33,45.44,32770.0,45.33,45.44,45.33,45.44,32770.0
2017-07-21 15:35:00,45.44,45.48,45.36,45.37,43970.0,45.44,45.48,45.36,45.37,43970.0
2017-07-21 15:40:00,45.36,45.38,45.33,45.33,66416.0,45.36,45.38,45.33,45.33,66416.0
2017-07-21 15:45:00,45.33,45.33,45.23,45.25,93439.0,45.33,45.33,45.23,45.25,93439.0
2017-07-21 15:50:00,45.25,45.32,45.25,45.3,48501.0,45.25,45.32,45.25,45.3,48501.0
2017-07-21 15:55:00,45.3,45.3,45.04,45.14,251838.0,45.3,45.3,45.04,45.14,251838.0
2017-07-24 09:30:00,45.21,45.39,45.17,45.26,40166.0,45.21,45.39,45.17,45.26,40166.0
2017-07-24 09:35:00,45.25,45.26,44.92,45.05,30681.0,45.25,45.26,44.92,45.05,30681.0
2017-07-24 09:40:00,45.04,45.17,44.98,44.98,13688.0,45.04,45.17,44.98,44.98,13688.0
2017-07-24 09:45:00,44.97,45.13,44.83,45.01,25994.0,44.97,45.13,44.83,45.01,25994.0
2017-07-24 09:50:00,45.01,45.01,44.74,44.95,24978.0,45.01,45.01,44.74,44.95,24978.0
2017-07-24 09:55:00,44.94,44.96,44.82,44.84,18423.0,44.94,44.96,44.82,44.84,18423.0
2017-07-24 10:00:00,44.86,44.91,44.74,44.76,24381.0,44.86,44.91,44.74,44.76,24381.0
2017-07-24 10:05:00,44.78,44.8,44.67,44.75,19095.0,44.78,44.8,44.67,44.75,19095.0
2017-07-24 10:10:00,44.73,44.73,44.61,44.64,18420.0,44.73,44.73,44.61,44.64,18420.0
2017-07-24 10:15:00,44.63,44.85,44.63,44.8,39363.0,44.63,44.85,44.63,44.8,39363.0
2017-07-24 10:20:00,44.81,45.04,44.81,45.01,44122.0,44.81,45.04,44.81,45.01,44122.0
2017-07-24 10:25:00,45.01,45.07,44.96,45.06,22518.0,45.01,45.07,44.96,45.06,22518.0
2017-07-24 10:30:00,45.04,45.1,44.97,45.1,22816.0,45.04,45.1,44.97,45.1,22816.0
2017-07-24 10:35:00,45.1,45.17,45.06,45.07,23286.0,45.1,45.17,45.06,45.07,23286.0
2017-07-24 10:40:00,45.06,45.2,45.04,45.17,18131.0,45.06,45.2,45.04,45.17,18131.0
2017-07-24 10:45:00,45.16,45.23,45.07,45.11,34958.0,45.16,45.23,45.07,45.11,34958.0
2017-07-24 10:50:00,45.08,45.19,45.08,45.15,14253.0,45.08,45.19,45.08,45.15,14253.0
2017-07-24 10:55:00,45.13,45.15,45.01,45.03,11600.0,45.13,45.15,45.01,45.03,11600.0
2017-07-24 11:00:00,45.05,45.07,45.0,45.04,10951.0,45.05,45.07,45.0,45.04,10951.0
2017-07-24 11:05:00,45.05,45.05,44.98,45.0,23687.0,45.05,45.05,44.98,45.0,23687.0
2017-07-24 11:10:00,45.0,45.16,44.99,45.13,16766.0,45.0,45.16,44.99,45.13,16766.0
2017-07-24 11:15:00,45.11,45.17,45.11,45.14,9354.0,45.11,45.17,45.11,45.14,9354.0
2017-07-24 11:20:00,45.15,45.18,45.03,45.04,12830.0,45.15,45.18,45.03,45.04,12830.0
2017-07-24 11:25:00,45.03,45.03,44.88,44.91,14787.0,45.03,45.03,44.88,44.91,14787.0
2017-07-24 11:30:00,44.91,44.95,44.89,44.92,38050.0,44.91,44.95,44.89,44.92,38050.0
2017-07-24 11:35:00,44.95,44.96,44.82,44.82,15019.0,44.95,44.96,44.82,44.82,15019.0
2017-07-24 11:40:00,44.85,44.85,44.76,44.8,15545.0,44.85,44.85,44.76,44.8,15545.0
2017-07-24 11:45:00,44.78,44.81,44.76,44.76,9125.0,44.78,44.81,44.76,44.76,9125.0
2017-07-24 11:50:00,44.78,44.86,44.75,44.83,44342.0,44.78,44.86,44.75,44.83,44342.0
2017-07-24 11:55:00,44.83,44.9,44.79,44.85,22249.0,44.83,44.9,44.79,44.85,22249.0
2017-07-24 12:00:00,44.85,44.91,44.83,44.9,8307.0,44.85,44.91,44.83,44.9,8307.0
2017-07-24 12:05:00,44.91,44.95,44.87,44.87,8256.0,44.91,44.95,44.87,44.87,8256.0
2017-07-24 12:10:00,44.87,44.9,44.81,44.85,8648.0,44.87,44.9,44.81,44.85,8648.0
2017-07-24 12:15:00,44.85,44.9,44.83,44.84,15505.0,44.85,44.9,44.83,44.84,15505.0
2017-07-24 12:20:00,44.84,44.94,44.84,44.94,6412.0,44.84,44.94,44.84,44.94,6412.0
2017-07-24 12:25:00,44.94,44.94,44.8,44.8,8515.0,44.94,44.94,44.8,44.8,8515.0
2017-07-24 12:30:00,44.81,44.84,44.75,44.77,8798.0,44.81,44.84,44.75,44.77,8798.0
2017-07-24 12:35:00,44.77,44.77,44.68,44.71,11230.0,44.77,44.77,44.68,44.71,11230.0
2017-07-24 12:40:00,44.7,44.77,44.69,44.72,7497.0,44.7,44.77,44.69,44.72,7497.0
2017-07-24 12:45:00,44.7,44.76,44.69,44.7,9912.0,44.7,44.76,44.69,44.7,9912.0
2017-07-24 12:50:00,44.71,44.73,44.68,44.73,11496.0,44.71,44.73,44.68,44.73,11496.0
2017-07-24 12:55:00,44.74,44.77,44.71,44.74,18467.0,44.74,44.77,44.71,44.74,18467.0
2017-07-24 13:00:00,44.74,44.82,44.74,44.81,8478.0,44.74,44.82,44.74,44.81,8478.0
2017-07-24 13:05:00,44.8,44.83,44.78,44.78,5360.0,44.8,44.83,44.78,44.78,5360.0
2017-07-24 13:10:00,44.8,44.83,44.79,44.82,2700.0,44.8,44.83,44.79,44.82,2700.0
2017-07-24 13:15:00,44.82,44.82,44.73,44.75,5067.0,44.82,44.82,44.73,44.75,5067.0
2017-07-24 13:20:00,44.76,44.83,44.75,44.83,7501.0,44.76,44.83,44.75,44.83,7501.0
2017-07-24 13:25:00,44.83,44.83,44.78,44.8,7227.0,44.83,44.83,44.78,44.8,7227.0
2017-07-24 13:30:00,44.83,44.88,44.79,44.88,6059.0,44.83,44.88,44.79,44.88,6059.0
2017-07-24 13:35:00,44.88,44.91,44.84,44.88,6659.0,44.88,44.91,44.84,44.88,6659.0
2017-07-24 13:40:00,44.88,44.9,44.8,44.83,7800.0,44.88,44.9,44.8,44.83,7800.0
2017-07-24 13:45:00,44.82,44.89,44.82,44.82,26638.0,44.82,44.89,44.82,44.82,26638.0
2017-07-24 13:50:00,44.82,44.87,44.79,44.84,5215.0,44.82,44.87,44.79,44.84,5215.0
2017-07-24 13:55:00,44.85,44.88,44.8,44.83,10878.0,44.85,44.88,44.8,44.83,10878.0
2017-07-24 14:00:00,44.84,44.88,44.8,44.84,9783.0,44.84,44.88,44.8,44.84,9783.0
2017-07-24 14:05:00,44.86,44.9,44.83,44.84,10894.0,44.86,44.9,44.83,44.84,10894.0
2017-07-24 14:10:00,44.88,44.92,44.87,44.89,30483.0,44.88,44.92,44.87,44.89,30483.0
2017-07-24 14:15:00,44.9,45.0,44.85,44.94,22654.0,44.9,45.0,44.85,44.94,22654.0
2017-07-24 14:20:00,44.94,44.94,44.87,44.87,8600.0,44.94,44.94,44.87,44.87,8600.0
2017-07-24 14:25:00,44.87,44.96,44.86,44.94,6900.0,44.87,44.96,44.86,44.94,6900.0
2017-07-24 14:30:00,44.93,44.97,44.91,44.96,6450.0,44.93,44.97,44.91,44.96,6450.0
2017-07-24 14:35:00,44.96,44.96,44.9,44.91,7453.0,44.96,44.96,44.9,44.91,7453.0
2017-07-24 14:40:00,44.91,44.94,44.87,44.89,10510.0,44.91,44.94,44.87,44.89,10510.0
2017-07-24 14:45:00,44.92,44.93,44.87,44.92,19658.0,44.92,44.93,44.87,44.92,19658.0
2017-07-24 14:50:00,44.89,44.94,44.88,44.91,5630.0,44.89,44.94,44.88,44.91,5630.0
2017-07-24 14:55:00,44.93,44.97,44.92,44.93,10029.0,44.93,44.97,44.92,44.93,10029.0
2017-07-24 15:00:00,44.95,44.97,44.93,44.95,6900.0,44.95,44.97,44.93,44.95,6900.0
2017-07-24 15:05:00,44.96,45.0,44.96,44.99,9453.0,44.96,45.0,44.96,44.99,9453.0
2017-07-24 15:10:00,44.98,45.0,44.9,44.99,30601.0,44.98,45.0,44.9,44.99,30601.0
2017-07-24 15:15:00,44.99,45.0,44.92,44.97,13476.0,44.99,45.0,44.92,44.97,13476.0
2017-07-24 15:20:00,44.98,45.05,44.96,45.02,35316.0,44.98,45.05,44.96,45.02,35316.0
2017-07-24 15:25:00,45.02,45.04,44.95,44.96,22932.0,45.02,45.04,44.95,44.96,22932.0
2017-07-24 15:30:00,44.97,44.99,44.91,44.93,22938.0,44.97,44.99,44.91,44.93,22938.0
2017-07-24 15:35:00,44.94,44.98,44.93,44.96,38765.0,44.94,44.98,44.93,44.96,38765.0
2017-07-24 15:40:00,44.95,44.98,44.94,44.98,39795.0,44.95,44.98,44.94,44.98,39795.0
2017-07-24 15:45:00,44.98,45.04,44.97,45.0,48702.0,44.98,45.04,44.97,45.0,48702.0
2017-07-24 15:50:00,45.0,45.03,44.94,45.0,72447.0,45.0,45.03,44.94,45.0,72447.0
2017-07-24 15:55:00,45.0,45.01,44.94,44.98,103214.0,45.0,45.01,44.94,44.98,103214.0
2017-07-25 09:30:00,45.61,45.73,45.46,45.54,84858.0,45.61,45.73,45.46,45.54,84858.0
2017-07-25 09:35:00,45.52,45.65,45.33,45.47,31498.0,45.52,45.65,45.33,45.47,31498.0
2017-07-25 09:40:00,45.5,45.55,45.29,45.39,16339.0,45.5,45.55,45.29,45.39,16339.0
2017-07-25 09:45:00,45.41,45.41,45.16,45.39,37292.0,45.41,45.41,45.16,45.39,37292.0
2017-07-25 09:50:00,45.39,45.44,45.09,45.09,27154.0,45.39,45.44,45.09,45.09,27154.0
2017-07-25 09:55:00,45.1,45.21,45.03,45.12,21405.0,45.1,45.21,45.03,45.12,21405.0
2017-07-25 10:00:00,45.08,45.27,45.06,45.24,18150.0,45.08,45.27,45.06,45.24,18150.0
2017-07-25 10:05:00,45.23,45.36,45.2,45.34,17770.0,45.23,45.36,45.2,45.34,17770.0
2017-07-25 10:10:00,45.34,45.4,45.22,45.4,25584.0,45.34,45.4,45.22,45.4,25584.0
2017-07-25 10:15:00,45.41,45.5,45.39,45.49,25025.0,45.41,45.5,45.39,45.49,25025.0
2017-07-25 10:20:00,45.49,45.5,45.36,45.4,36741.0,45.49,45.5,45.36,45.4,36741.0
2017-07-25 10:25:00,45.41,45.54,45.37,45.43,33541.0,45.41,45.54,45.37,45.43,33541.0
2017-07-25 10:30:00,45.45,45.46,45.34,45.4,14250.0,45.45,45.46,45.34,45.4,14250.0
2017-07-25 10:35:00,45.4,45.42,45.33,45.4,20254.0,45.4,45.42,45.33,45.4,20254.0
2017-07-25 10:40:00,45.43,45.46,45.35,45.41,26445.0,45.43,45.46,45.35,45.41,26445.0
2017-07-25 10:45:00,45.44,45.44,45.35,45.4,20014.0,45.44,45.44,45.35,45.4,20014.0
2017-07-25 10:50:00,45.41,45.45,45.34,45.38,16500.0,45.41,45.45,45.34,45.38,16500.0
2017-07-25 10:55:00,45.39,45.42,45.36,45.36,26820.0,45.39,45.42,45.36,45.36,26820.0
2017-07-25 11:00:00,45.38,45.47,45.38,45.41,13343.0,45.38,45.47,45.38,45.41,13343.0
2017-07-25 11:05:00,45.42,45.52,45.4,45.46,13289.0,45.42,45.52,45.4,45.46,13289.0
2017-07-25 11:10:00,45.49,45.62,45.47,45.58,24870.0,45.49,45.62,45.47,45.58,24870.0
2017-07-25 11:15:00,45.6,45.62,45.54,45.62,23890.0,45.6,45.62,45.54,45.62,23890.0
2017-07-25 11:20:00,45.63,45.71,45.62,45.67,11663.0,45.63,45.71,45.62,45.67,11663.0
2017-07-25 11:25:00,45.67,45.83,45.65,45.71,27776.0,45.67,45.83,45.65,45.71,27776.0
2017-07-25 11:30:00,45.71,45.74,45.67,45.73,27376.0,45.71,45.74,45.67,45.73,27376.0
2017-07-25 11:35:00,45.73,45.76,45.68,45.7,49415.0,45.73,45.76,45.68,45.7,49415.0
2017-07-25 11:40:00,45.7,45.75,45.65,45.71,28309.0,45.7,45.75,45.65,45.71,28309.0
2017-07-25 11:45:00,45.7,45.73,45.63,45.68,25230.0,45.7,45.73,45.63,45.68,25230.0
2017-07-25 11:50:00,45.68,45.72,45.6,45.68,24391.0,45.68,45.72,45.6,45.68,24391.0
2017-07-25 11:55:00,45.69,45.72,45.63,45.7,32601.0,45.69,45.72,45.63,45.7,32601.0
2017-07-25 12:00:00,45.72,45.77,45.69,45.7,34425.0,45.72,45.77,45.69,45.7,34425.0
2017-07-25 12:05:00,45.71,45.72,45.65,45.68,19866.0,45.71,45.72,45.65,45.68,19866.0
2017-07-25 12:10:00,45.69,45.71,45.64,45.66,20103.0,45.69,45.71,45.64,45.66,20103.0
2017-07-25 12:15:00,45.66,45.7,45.64,45.7,6190.0,45.66,45.7,45.64,45.7,6190.0
2017-07-25 12:20:00,45.67,45.67,45.49,45.51,17786.0,45.67,45.67,45.49,45.51,17786.0
2017-07-25 12:25:00,45.5,45.57,45.49,45.54,10101.0,45.5,45.57,45.49,45.54,10101.0
2017-07-25 12:30:00,45.56,45.62,45.56,45.58,9459.0,45.56,45.62,45.56,45.58,9459.0
2017-07-25 12:35:00,45.57,45.65,45.55,45.65,12414.0,45.57,45.65,45.55,45.65,12414.0
2017-07-25 12:40:00,45.62,45.66,45.59,45.6,5200.0,45.62,45.66,45.59,45.6,5200.0
2017-07-25 12:45:00,45.59,45.6,45.56,45.57,6639.0,45.59,45.6,45.56,45.57,6639.0
2017-07-25 12:50:00,45.56,45.57,45.54,45.56,5500.0,45.56,45.57,45.54,45.56,5500.0
2017-07-25 12:55:00,45.55,45.56,45.52,45.53,7730.0,45.55,45.56,45.52,45.53,7730.0
2017-07-25 13:00:00,45.55,45.59,45.53,45.59,5260.0,45.55,45.59,45.53,45.59,5260.0
2017-07-25 13:05:00,45.57,45.58,45.53,45.57,9215.0,45.57,45.58,45.53,45.57,9215.0
2017-07-25 13:10:00,45.57,45.57,45.49,45.52,13720.0,45.57,45.57,45.49,45.52,13720.0
2017-07-25 13:15:00,45.5,45.51,45.41,45.42,8643.0,45.5,45.51,45.41,45.42,8643.0
2017-07-25 13:20:00,45.42,45.43,45.38,45.4,8755.0,45.42,45.43,45.38,45.4,8755.0
2017-07-25 13:25:00,45.41,45.43,45.37,45.43,10125.0,45.41,45.43,45.37,45.43,10125.0
2017-07-25 13:30:00,45.42,45.42,45.36,45.39,4450.0,45.42,45.42,45.36,45.39,4450.0
2017-07-25 13:35:00,45.4,45.42,45.38,45.42,11139.0,45.4,45.42,45.38,45.42,11139.0
2017-07-25 13:40:00,45.42,45.46,45.4,45.45,9311.0,45.42,45.46,45.4,45.45,9311.0
2017-07-25 13:45:00,45.45,45.5,45.41,45.41,8780.0,45.45,45.5,45.41,45.41,8780.0
2017-07-25 13:50:00,45.42,45.52,45.42,45.47,14269.0,45.42,45.52,45.42,45.47,14269.0
2017-07-25 13:55:00,45.47,45.51,45.44,45.5,19768.0,45.47,45.51,45.44,45.5,19768.0
2017-07-25 14:00:00,45.52,45.55,45.44,45.54,11303.0,45.52,45.55,45.44,45.54,11303.0
2017-07-25 14:05:00,45.54,45.61,45.53,45.58,7063.0,45.54,45.61,45.53,45.58,7063.0
2017-07-25 14:10:00,45.59,45.6,45.55,45.58,6300.0,45.59,45.6,45.55,45.58,6300.0
2017-07-25 14:15:00,45.57,45.62,45.56,45.59,6862.0,45.57,45.62,45.56,45.59,6862.0
2017-07-25 14:20:00,45.6,45.6,45.54,45.56,5100.0,45.6,45.6,45.54,45.56,5100.0
2017-07-25 14:25:00,45.57,45.6,45.57,45.59,5200.0,45.57,45.6,45.57,45.59,5200.0
2017-07-25 14:30:00,45.58,45.61,45.51,45.53,12993.0,45.58,45.61,45.51,45.53,12993.0
2017-07-25 14:35:00,45.52,45.57,45.49,45.53,8691.0,45.52,45.57,45.49,45.53,8691.0
2017-07-25 14:40:00,45.53,45.55,45.48,45.53,6675.0,45.53,45.55,45.48,45.53,6675.0
2017-07-25 14:45:00,45.53,45.57,45.52,45.54,29553.0,45.53,45.57,45.52,45.54,29553.0
2017-07-25 14:50:00,45.55,45.55,45.5,45.53,8030.0,45.55,45.55,45.5,45.53,8030.0
2017-07-25 14:55:00,45.54,45.55,45.5,45.5,7830.0,45.54,45.55,45.5,45.5,7830.0
2017-07-25 15:00:00,45.52,45.55,45.51,45.52,10099.0,45.52,45.55,45.51,45.52,10099.0
2017-07-25 15:05:00,45.53,45.54,45.47,45.49,13620.0,45.53,45.54,45.47,45.49,13620.0
2017-07-25 15:10:00,45.49,45.51,45.44,45.45,15399.0,45.49,45.51,45.44,45.45,15399.0
2017-07-25 15:15:00,45.45,45.48,45.44,45.48,6500.0,45.45,45.48,45.44,45.48,6500.0
2017-07-25 15:20:00,45.48,45.51,45.42,45.43,24556.0,45.48,45.51,45.42,45.43,24556.0
2017-07-25 15:25:00,45.43,45.51,45.42,45.49,25665.0,45.43,45.51,45.42,45.49,25665.0
2017-07-25 15:30:00,45.49,45.55,45.48,45.55,12820.0,45.49,45.55,45.48,45.55,12820.0
2017-07-25 15:35:00,45.55,45.55,45.5,45.51,20680.0,45.55,45.55,45.5,45.51,20680.0
2017-07-25 15:40:00,45.52,45.56,45.5,45.5,38719.0,45.52,45.56,45.5,45.5,38719.0
2017-07-25 15:45:00,45.5,45.53,45.49,45.52,38140.0,45.5,45.53,45.49,45.52,38140.0
2017-07-25 15:50:00,45.51,45.55,45.47,45.5,45896.0,45.51,45.55,45.47,45.5,45896.0
2017-07-25 15:55:00,45.5,45.51,45.42,45.46,125348.0,45.5,45.51,45.42,45.46,125348.0
2017-07-26 09:30:00,45.81,45.95,45.77,45.8,78408.0,45.81,45.95,45.77,45.8,78408.0
2017-07-26 09:35:00,45.79,45.84,45.6,45.7,26588.0,45.79,45.84,45.6,45.7,26588.0
2017-07-26 09:40:00,45.69,45.76,45.52,45.54,16015.0,45.69,45.76,45.52,45.54,16015.0
2017-07-26 09:45:00,45.51,45.56,45.37,45.48,20789.0,45.51,45.56,45.37,45.48,20789.0
2017-07-26 09:50:00,45.53,45.56,45.38,45.42,17769.0,45.53,45.56,45.38,45.42,17769.0
2017-07-26 09:55:00,45.44,45.59,45.43,45.5,45265.0,45.44,45.59,45.43,45.5,45265.0
2017-07-26 10:00:00,45.5,45.6,45.46,45.53,20460.0,45.5,45.6,45.46,45.53,20460.0
2017-07-26 10:05:00,45.53,45.55,45.49,45.54,17951.0,45.53,45.55,45.49,45.54,17951.0
2017-07-26 10:10:00,45.54,45.59,45.47,45.51,22828.0,45.54,45.59,45.47,45.51,22828.0
2017-07-26 10:15:00,45.53,45.53,45.46,45.47,18545.0,45.53,45.53,45.46,45.47,18545.0
2017-07-26 10:20:00,45.48,45.5,45.46,45.5,11719.0,45.48,45.5,45.46,45.5,11719.0
2017-07-26 10:25:00,45.51,45.52,45.37,45.42,13670.0,45.51,45.52,45.37,45.42,13670.0
2017-07-26 10:30:00,45.44,45.55,45.44,45.51,21511.0,45.44,45.55,45.44,45.51,21511.0
2017-07-26 10:35:00,45.5,45.53,45.48,45.48,10207.0,45.5,45.53,45.48,45.48,10207.0
2017-07-26 10:40:00,45.5,45.54,45.48,45.5,22331.0,45.5,45.54,45.48,45.5,22331.0
2017-07-26 10:45:00,45.5,45.53,45.48,45.5,53477.0,45.5,45.53,45.48,45.5,53477.0
2017-07-26 10:50:00,45.5,45.5,45.4,45.45,22005.0,45.5,45.5,45.4,45.45,22005.0
2017-07-26 10:55:00,45.45,45.51,45.42,45.48,11425.0,45.45,45.51,45.42,45.48,11425.0
2017-07-26 11:00:00,45.5,45.5,45.42,45.42,7596.0,45.5,45.5,45.42,45.42,7596.0
2017-07-26 11:05:00,45.44,45.49,45.41,45.49,12116.0,45.44,45.49,45.41,45.49,12116.0
2017-07-26 11:10:00,45.5,45.54,45.49,45.51,14274.0,45.5,45.54,45.49,45.51,14274.0
2017-07-26 11:15:00,45.52,45.52,45.46,45.47,6660.0,45.52,45.52,45.46,45.47,6660.0
2017-07-26 11:20:00,45.48,45.52,45.48,45.5,4289.0,45.48,45.52,45.48,45.5,4289.0
2017-07-26 11:25:00,45.51,45.53,45.47,45.52,24240.0,45.51,45.53,45.47,45.52,24240.0
2017-07-26 11:30:00,45.54,45.62,45.53,45.57,18000.0,45.54,45.62,45.53,45.57,18000.0
2017-07-26 11:35:00,45.54,45.56,45.44,45.5,14202.0,45.54,45.56,45.44,45.5,14202.0
2017-07-26 11:40:00,45.51,45.52,45.49,45.49,10540.0,45.51,45.52,45.49,45.49,10540.0
2017-07-26 11:45:00,45.49,45.52,45.48,45.49,44016.0,45.49,45.52,45.48,45.49,44016.0
2017-07-26 11:50:00,45.49,45.51,45.45,45.48,13689.0,45.49,45.51,45.45,45.48,13689.0
2017-07-26 11:55:00,45.49,45.52,45.42,45.46,9559.0,45.49,45.52,45.42,45.46,9559.0
2017-07-26 12:00:00,45.45,45.53,45.45,45.53,30909.0,45.45,45.53,45.45,45.53,30909.0
2017-07-26 12:05:00,45.54,45.61,45.53,45.59,16366.0,45.54,45.61,45.53,45.59,16366.0
2017-07-26 12:10:00,45.59,45.6,45.53,45.58,19062.0,45.59,45.6,45.53,45.58,19062.0
2017-07-26 12:15:00,45.59,45.6,45.5,45.55,10880.0,45.59,45.6,45.5,45.55,10880.0
2017-07-26 12:20:00,45.54,45.59,45.54,45.58,3725.0,45.54,45.59,45.54,45.58,3725.0
2017-07-26 12:25:00,45.58,45.59,45.53,45.56,6419.0,45.58,45.59,45.53,45.56,6419.0
2017-07-26 12:30:00,45.54,45.57,45.51,45.51,9075.0,45.54,45.57,45.51,45.51,9075.0
2017-07-26 12:35:00,45.53,45.55,45.45,45.46,24009.0,45.53,45.55,45.45,45.46,24009.0
2017-07-26 12:40:00,45.48,45.49,45.41,45.42,8415.0,45.48,45.49,45.41,45.42,8415.0
2017-07-26 12:45:00,45.43,45.49,45.43,45.48,5577.0,45.43,45.49,45.43,45.48,5577.0
2017-07-26 12:50:00,45.49,45.49,45.44,45.48,5567.0,45.49,45.49,45.44,45.48,5567.0
2017-07-26 12:55:00,45.46,45.47,45.4,45.43,4049.0,45.46,45.47,45.4,45.43,4049.0
2017-07-26 13:00:00,45.43,45.47,45.4,45.46,34166.0,45.43,45.47,45.4,45.46,34166.0
2017-07-26 13:05:00,45.47,45.49,45.44,45.46,4518.0,45.47,45.49,45.44,45.46,4518.0
2017-07-26 13:10:00,45.46,45.46,45.41,45.42,9849.0,45.46,45.46,45.41,45.42,9849.0
2017-07-26 13:15:00,45.44,45.46,45.42,45.44,2350.0,45.44,45.46,45.42,45.44,2350.0
2017-07-26 13:20:00,45.46,45.5,45.46,45.5,4523.0,45.46,45.5,45.46,45.5,4523.0
2017-07-26 13:25:00,45.5,45.5,45.4,45.41,7822.0,45.5,45.5,45.4,45.41,7822.0
2017-07-26 13:30:00,45.42,45.44,45.41,45.42,10300.0,45.42,45.44,45.41,45.42,10300.0
2017-07-26 13:35:00,45.43,45.44,45.39,45.42,16273.0,45.43,45.44,45.39,45.42,16273.0
2017-07-26 13:40:00,45.42,45.47,45.4,45.47,4058.0,45.42,45.47,45.4,45.47,4058.0
2017-07-26 13:45:00,45.46,45.5,45.46,45.47,4941.0,45.46,45.5,45.46,45.47,4941.0
2017-07-26 13:50:00,45.47,45.5,45.46,45.48,3620.0,45.47,45.5,45.46,45.48,3620.0
2017-07-26 13:55:00,45.48,45.48,45.43,45.45,3570.0,45.48,45.48,45.43,45.45,3570.0
2017-07-26 14:00:00,45.42,45.5,45.42,45.46,5794.0,45.42,45.5,45.42,45.46,5794.0
2017-07-26 14:05:00,45.46,45.5,45.45,45.49,5049.0,45.46,45.5,45.45,45.49,5049.0
2017-07-26 14:10:00,45.48,45.5,45.44,45.45,8549.0,45.48,45.5,45.44,45.45,8549.0
2017-07-26 14:15:00,45.44,45.49,45.43,45.48,8711.0,45.44,45.49,45.43,45.48,8711.0
2017-07-26 14:20:00,45.48,45.49,45.46,45.48,3984.0,45.48,45.49,45.46,45.48,3984.0
2017-07-26 14:25:00,45.49,45.5,45.47,45.48,3759.0,45.49,45.5,45.47,45.48,3759.0
2017-07-26 14:30:00,45.48,45.5,45.48,45.48,8243.0,45.48,45.5,45.48,45.48,8243.0
2017-07-26 14:35:00,45.48,45.5,45.46,45.49,6821.0,45.48,45.5,45.46,45.49,6821.0
2017-07-26 14:40:00,45.5,45.5,45.47,45.47,7639.0,45.5,45.5,45.47,45.47,7639.0
2017-07-26 14:45:00,45.48,45.49,45.46,45.48,8691.0,45.48,45.49,45.46,45.48,8691.0
2017-07-26 14:50:00,45.47,45.48,45.45,45.47,10844.0,45.47,45.48,45.45,45.47,10844.0
2017-07-26 14:55:00,45.46,45.51,45.45,45.45,15187.0,45.46,45.51,45.45,45.45,15187.0
2017-07-26 15:00:00,45.46,45.54,45.44,45.51,38498.0,45.46,45.54,45.44,45.51,38498.0
2017-07-26 15:05:00,45.51,45.57,45.5,45.56,12899.0,45.51,45.57,45.5,45.56,12899.0
2017-07-26 15:10:00,45.55,45.55,45.48,45.49,11167.0,45.55,45.55,45.48,45.49,11167.0
2017-07-26 15:15:00,45.48,45.5,45.46,45.48,8556.0,45.48,45.5,45.46,45.48,8556.0
2017-07-26 15:20:00,45.48,45.51,45.44,45.5,20457.0,45.48,45.51,45.44,45.5,20457.0
2017-07-26 15:25:00,45.49,45.5,45.47,45.48,8074.0,45.49,45.5,45.47,45.48,8074.0
2017-07-26 15:30:00,45.48,45.5,45.47,45.48,9632.0,45.48,45.5,45.47,45.48,9632.0
2017-07-26 15:35:00,45.49,45.51,45.48,45.5,42456.0,45.49,45.51,45.48,45.5,42456.0
2017-07-26 15:40:00,45.49,45.51,45.49,45.5,37749.0,45.49,45.51,45.49,45.5,37749.0
2017-07-26 15:45:00,45.5,45.5,45.47,45.49,57389.0,45.5,45.5,45.47,45.49,57389.0
2017-07-26 15:50:00,45.48,45.56,45.44,45.5,62798.0,45.48,45.56,45.44,45.5,62798.0
2017-07-26 15:55:00,45.5,45.5,45.41,45.43,129882.0,45.5,45.5,45.41,45.43,129882.0
2017-07-27 09:30:00,46.0,46.15,45.79,45.88,86635.0,46.0,46.15,45.79,45.88,86635.0
2017-07-27 09:35:00,45.86,46.01,45.75,46.01,75918.0,45.86,46.01,45.75,46.01,75918.0
2017-07-27 09:40:00,46.01,46.23,45.97,46.03,50786.0,46.01,46.23,45.97,46.03,50786.0
2017-07-27 09:45:00,46.03,46.24,45.91,46.22,68255.0,46.03,46.24,45.91,46.22,68255.0
2017-07-27 09:50:00,46.23,46.25,45.9,46.04,82510.0,46.23,46.25,45.9,46.04,82510.0
2017-07-27 09:55:00,46.03,46.03,45.75,45.86,49156.0,46.03,46.03,45.75,45.86,49156.0
2017-07-27 10:00:00,45.87,45.95,45.71,45.72,32590.0,45.87,45.95,45.71,45.72,32590.0
2017-07-27 10:05:00,45.72,45.79,45.64,45.68,23107.0,45.72,45.79,45.64,45.68,23107.0
2017-07-27 10:10:00,45.7,45.71,45.52,45.6,25563.0,45.7,45.71,45.52,45.6,25563.0
2017-07-27 10:15:00,45.6,45.66,45.46,45.61,65885.0,45.6,45.66,45.46,45.61,65885.0
2017-07-27 10:20:00,45.62,45.69,45.53,45.67,42489.0,45.62,45.69,45.53,45.67,42489.0
2017-07-27 10:25:00,45.69,45.69,45.61,45.66,26444.0,45.69,45.69,45.61,45.66,26444.0
2017-07-27 10:30:00,45.67,45.73,45.64,45.65,17144.0,45.67,45.73,45.64,45.65,17144.0
2017-07-27 10:35:00,45.64,45.83,45.5,45.53,75587.0,45.64,45.83,45.5,45.53,75587.0
2017-07-27 10:40:00,45.53,45.59,45.39,45.41,67089.0,45.53,45.59,45.39,45.41,67089.0
2017-07-27 10:45:00,45.42,45.52,45.33,45.52,42783.0,45.42,45.52,45.33,45.52,42783.0
2017-07-27 10:50:00,45.51,45.52,45.39,45.45,26635.0,45.51,45.52,45.39,45.45,26635.0
2017-07-27 10:55:00,45.45,45.55,45.42,45.44,28410.0,45.45,45.55,45.42,45.44,28410.0
2017-07-27 11:00:00,45.44,45.5,45.44,45.47,12564.0,45.44,45.5,45.44,45.47,12564.0
2017-07-27 11:05:00,45.48,45.5,45.45,45.46,13337.0,45.48,45.5,45.45,45.46,13337.0
2017-07-27 11:10:00,45.46,45.5,45.41,45.41,19202.0,45.46,45.5,45.41,45.41,19202.0
2017-07-27 11:15:00,45.41,45.51,45.36,45.48,37043.0,45.41,45.51,45.36,45.48,37043.0
2017-07-27 11:20:00,45.47,45.55,45.43,45.51,13044.0,45.47,45.55,45.43,45.51,13044.0
2017-07-27 11:25:00,45.54,45.58,45.46,45.48,17106.0,45.54,45.58,45.46,45.48,17106.0
2017-07-27 11:30:00,45.49,45.5,45.46,45.5,5494.0,45.49,45.5,45.46,45.5,5494.0
2017-07-27 11:35:00,45.5,45.55,45.43,45.49,10420.0,45.5,45.55,45.43,45.49,10420.0
2017-07-27 11:40:00,45.48,45.55,45.47,45.54,7213.0,45.48,45.55,45.47,45.54,7213.0
2017-07-27 11:45:00,45.54,45.64,45.49,45.55,42356.0,45.54,45.64,45.49,45.55,42356.0
2017-07-27 11:50:00,45.58,45.62,45.54,45.58,16534.0,45.58,45.62,45.54,45.58,16534.0
2017-07-27 11:55:00,45.58,45.65,45.54,45.59,18047.0,45.58,45.65,45.54,45.59,18047.0
2017-07-27 12:00:00,45.58,45.7,45.58,45.62,22299.0,45.58,45.7,45.58,45.62,22299.0
2017-07-27 12:05:00,45.62,45.66,45.55,45.63,21370.0,45.62,45.66,45.55,45.63,21370.0
2017-07-27 12:10:00,45.63,45.63,45.53,45.59,5437.0,45.63,45.63,45.53,45.59,5437.0
2017-07-27 12:15:00,45.55,45.63,45.55,45.62,11244.0,45.55,45.63,45.55,45.62,11244.0
2017-07-27 12:20:00,45.62,45.64,45.54,45.57,13480.0,45.62,45.64,45.54,45.57,13480.0
2017-07-27 12:25:00,45.55,45.64,45.54,45.61,22162.0,45.55,45.64,45.54,45.61,22162.0
2017-07-27 12:30:00,45.59,45.59,45.51,45.53,9159.0,45.59,45.59,45.51,45.53,9159.0
2017-07-27 12:35:00,45.55,45.55,45.39,45.4,21140.0,45.55,45.55,45.39,45.4,21140.0
2017-07-27 12:40:00,45.39,45.39,45.21,45.27,26232.0,45.39,45.39,45.21,45.27,26232.0
2017-07-27 12:45:00,45.27,45.41,45.27,45.41,10813.0,45.27,45.41,45.27,45.41,10813.0
2017-07-27 12:50:00,45.4,45.4,45.24,45.25,12511.0,45.4,45.4,45.24,45.25,12511.0
2017-07-27 12:55:00,45.22,45.24,44.88,44.97,63891.0,45.22,45.24,44.88,44.97,63891.0
2017-07-27 13:00:00,44.94,45.13,44.9,45.11,47537.0,44.94,45.13,44.9,45.11,47537.0
2017-07-27 13:05:00,45.11,45.13,45.02,45.08,20780.0,45.11,45.13,45.02,45.08,20780.0
2017-07-27 13:10:00,45.04,45.08,44.93,44.94,16509.0,45.04,45.08,44.93,44.94,16509.0
2017-07-27 13:15:00,44.9,44.94,44.73,44.79,51382.0,44.9,44.94,44.73,44.79,51382.0
2017-07-27 13:20:00,44.79,44.88,44.67,44.67,29524.0,44.79,44.88,44.67,44.67,29524.0
2017-07-27 13:25:00,44.72,44.72,44.28,44.33,82524.0,44.72,44.72,44.28,44.33,82524.0
2017-07-27 13:30:00,44.3,44.57,44.28,44.39,26762.0,44.3,44.57,44.28,44.39,26762.0
2017-07-27 13:35:00,44.41,44.43,44.19,44.24,43129.0,44.41,44.43,44.19,44.24,43129.0
2017-07-27 13:40:00,44.23,44.41,44.23,44.4,25441.0,44.23,44.41,44.23,44.4,25441.0
2017-07-27 13:45:00,44.39,44.64,44.31,44.57,100207.0,44.39,44.64,44.31,44.57,100207.0
2017-07-27 13:50:00,44.55,44.61,44.49,44.59,30215.0,44.55,44.61,44.49,44.59,30215.0
2017-07-27 13:55:00,44.65,44.76,44.63,44.65,8599.0,44.65,44.76,44.63,44.65,8599.0
2017-07-27 14:00:00,44.65,44.89,44.65,44.75,18221.0,44.65,44.89,44.65,44.75,18221.0
2017-07-27 14:05:00,44.79,44.94,44.78,44.85,16011.0,44.79,44.94,44.78,44.85,16011.0
2017-07-27 14:10:00,44.87,44.97,44.82,44.93,28241.0,44.87,44.97,44.82,44.93,28241.0
2017-07-27 14:15:00,44.93,44.96,44.86,44.9,32265.0,44.93,44.96,44.86,44.9,32265.0
2017-07-27 14:20:00,44.9,44.92,44.76,44.81,16901.0,44.9,44.92,44.76,44.81,16901.0
2017-07-27 14:25:00,44.8,44.84,44.73,44.84,17436.0,44.8,44.84,44.73,44.84,17436.0
2017-07-27 14:30:00,44.87,44.89,44.77,44.78,10339.0,44.87,44.89,44.77,44.78,10339.0
2017-07-27 14:35:00,44.77,44.86,44.76,44.83,9166.0,44.77,44.86,44.76,44.83,9166.0
2017-07-27 14:40:00,44.82,44.84,44.68,44.69,15447.0,44.82,44.84,44.68,44.69,15447.0
2017-07-27 14:45:00,44.71,44.8,44.7,44.73,42849.0,44.71,44.8,44.7,44.73,42849.0
2017-07-27 14:50:00,44.75,44.76,44.68,44.68,37059.0,44.75,44.76,44.68,44.68,37059.0
2017-07-27 14:55:00,44.68,44.83,44.68,44.8,28993.0,44.68,44.83,44.68,44.8,28993.0
2017-07-27 15:00:00,44.81,44.84,44.77,44.8,14886.0,44.81,44.84,44.77,44.8,14886.0
2017-07-27 15:05:00,44.8,44.85,44.8,44.82,21458.0,44.8,44.85,44.8,44.82,21458.0
2017-07-27 15:10:00,44.83,44.83,44.74,44.79,17219.0,44.83,44.83,44.74,44.79,17219.0
2017-07-27 15:15:00,44.8,44.83,44.76,44.82,32576.0,44.8,44.83,44.76,44.82,32576.0
2017-07-27 15:20:00,44.82,44.83,44.72,44.79,42172.0,44.82,44.83,44.72,44.79,42172.0
2017-07-27 15:25:00,44.78,44.86,44.76,44.81,49661.0,44.78,44.86,44.76,44.81,49661.0
2017-07-27 15:30:00,44.83,44.87,44.79,44.82,58483.0,44.83,44.87,44.79,44.82,58483.0
2017-07-27 15:35:00,44.82,44.87,44.79,44.79,59759.0,44.82,44.87,44.79,44.79,59759.0
2017-07-27 15:40:00,44.8,44.85,44.71,44.78,69145.0,44.8,44.85,44.71,44.78,69145.0
2017-07-27 15:45:00,44.79,44.83,44.71,44.74,76772.0,44.79,44.83,44.71,44.74,76772.0
2017-07-27 15:50:00,44.75,44.88,44.74,44.76,97216.0,44.75,44.88,44.74,44.76,97216.0
2017-07-27 15:55:00,44.75,44.84,44.66,44.79,174614.0,44.75,44.84,44.66,44.79,174614.0
2017-07-28 09:30:00,48.65,49.0,47.44,47.91,599468.0,48.65,49.0,47.44,47.91,599468.0
2017-07-28 09:35:00,47.86,48.53,47.65,47.96,404667.0,47.86,48.53,47.65,47.96,404667.0
2017-07-28 09:40:00,47.97,49.49,47.97,48.85,530603.0,47.97,49.49,47.97,48.85,530603.0
2017-07-28 09:45:00,48.9,49.13,48.17,48.35,306749.0,48.9,49.13,48.17,48.35,306749.0
2017-07-28 09:50:00,48.39,48.53,47.75,48.17,312056.0,48.39,48.53,47.75,48.17,312056.0
2017-07-28 09:55:00,48.17,49.09,48.15,48.72,317737.0,48.17,49.09,48.15,48.72,317737.0
2017-07-28 10:00:00,48.72,49.1,48.55,48.88,209486.0,48.72,49.1,48.55,48.88,209486.0
2017-07-28 10:05:00,48.86,48.88,48.2,48.3,176812.0,48.86,48.88,48.2,48.3,176812.0
2017-07-28 10:10:00,48.33,49.1,48.29,48.79,262397.0,48.33,49.1,48.29,48.79,262397.0
2017-07-28 10:15:00,48.84,48.98,48.43,48.95,231674.0,48.84,48.98,48.43,48.95,231674.0
2017-07-28 10:20:00,48.88,49.1,48.62,48.94,164286.0,48.88,49.1,48.62,48.94,164286.0
2017-07-28 10:25:00,48.94,49.28,48.91,49.1,251120.0,48.94,49.28,48.91,49.1,251120.0
2017-07-28 10:30:00,49.09,49.09,48.51,48.56,150336.0,49.09,49.09,48.51,48.56,150336.0
2017-07-28 10:35:00,48.56,48.84,48.29,48.29,154088.0,48.56,48.84,48.29,48.29,154088.0
2017-07-28 10:40:00,48.32,48.44,48.2,48.25,136369.0,48.32,48.44,48.2,48.25,136369.0
2017-07-28 10:45:00,48.24,48.26,47.88,48.13,205241.0,48.24,48.26,47.88,48.13,205241.0
2017-07-28 10:50:00,48.14,48.16,47.94,48.02,52917.0,48.14,48.16,47.94,48.02,52917.0
2017-07-28 10:55:00,48.02,48.29,47.81,47.89,117764.0,48.02,48.29,47.81,47.89,117764.0
2017-07-28 11:00:00,47.92,48.3,47.9,48.1,54458.0,47.92,48.3,47.9,48.1,54458.0
2017-07-28 11:05:00,48.1,48.1,47.87,48.04,51236.0,48.1,48.1,47.87,48.04,51236.0
2017-07-28 11:10:00,48.01,48.19,47.86,48.07,57468.0,48.01,48.19,47.86,48.07,57468.0
2017-07-28 11:15:00,48.06,48.45,48.02,48.41,74487.0,48.06,48.45,48.02,48.41,74487.0
2017-07-28 11:20:00,48.43,48.49,48.27,48.49,40981.0,48.43,48.49,48.27,48.49,40981.0
2017-07-28 11:25:00,48.49,48.49,48.15,48.25,37619.0,48.49,48.49,48.15,48.25,37619.0
2017-07-28 11:30:00,48.2,48.42,48.16,48.38,43831.0,48.2,48.42,48.16,48.38,43831.0
2017-07-28 11:35:00,48.4,48.56,48.25,48.43,48939.0,48.4,48.56,48.25,48.43,48939.0
2017-07-28 11:40:00,48.43,48.43,48.05,48.1,43820.0,48.43,48.43,48.05,48.1,43820.0
2017-07-28 11:45:00,48.08,48.38,48.07,48.25,44291.0,48.08,48.38,48.07,48.25,44291.0
2017-07-28 11:50:00,48.25,48.28,47.99,48.23,60436.0,48.25,48.28,47.99,48.23,60436.0
2017-07-28 11:55:00,48.21,48.33,48.15,48.19,25936.0,48.21,48.33,48.15,48.19,25936.0
2017-07-28 12:00:00,48.2,48.34,48.17,48.18,19158.0,48.2,48.34,48.17,48.18,19158.0
2017-07-28 12:05:00,48.21,48.28,48.12,48.28,23334.0,48.21,48.28,48.12,48.28,23334.0
2017-07-28 12:10:00,48.25,48.3,48.16,48.19,24254.0,48.25,48.3,48.16,48.19,24254.0
2017-07-28 12:15:00,48.19,48.5,48.19,48.5,42742.0,48.19,48.5,48.19,48.5,42742.0
2017-07-28 12:20:00,48.49,48.75,48.41,48.71,76525.0,48.49,48.75,48.41,48.71,76525.0
2017-07-28 12:25:00,48.74,48.76,48.54,48.56,30252.0,48.74,48.76,48.54,48.56,30252.0
2017-07-28 12:30:00,48.56,48.75,48.5,48.65,34486.0,48.56,48.75,48.5,48.65,34486.0
2017-07-28 12:35:00,48.62,48.74,48.62,48.69,34342.0,48.62,48.74,48.62,48.69,34342.0
2017-07-28 12:40:00,48.7,48.75,48.63,48.75,30160.0,48.7,48.75,48.63,48.75,30160.0
2017-07-28 12:45:00,48.73,48.85,48.73,48.78,29545.0,48.73,48.85,48.73,48.78,29545.0
2017-07-28 12:50:00,48.79,48.83,48.64,48.8,40082.0,48.79,48.83,48.64,48.8,40082.0
2017-07-28 12:55:00,48.81,48.88,48.63,48.8,32736.0,48.81,48.88,48.63,48.8,32736.0
2017-07-28 13:00:00,48.81,48.87,48.71,48.76,28987.0,48.81,48.87,48.71,48.76,28987.0
2017-07-28 13:05:00,48.76,48.79,48.6,48.79,29305.0,48.76,48.79,48.6,48.79,29305.0
2017-07-28 13:10:00,48.77,48.98,48.73,48.75,53699.0,48.77,48.98,48.73,48.75,53699.0
2017-07-28 13:15:00,48.77,48.82,48.74,48.76,17292.0,48.77,48.82,48.74,48.76,17292.0
2017-07-28 13:20:00,48.76,49.09,48.76,49.05,75681.0,48.76,49.09,48.76,49.05,75681.0
2017-07-28 13:25:00,49.04,49.06,48.94,48.96,35972.0,49.04,49.06,48.94,48.96,35972.0
2017-07-28 13:30:00,48.96,49.16,48.96,49.14,59586.0,48.96,49.16,48.96,49.14,59586.0
2017-07-28 13:35:00,49.13,49.3,49.08,49.27,76668.0,49.13,49.3,49.08,49.27,76668.0
2017-07-28 13:40:00,49.26,49.38,49.22,49.3,41727.0,49.26,49.38,49.22,49.3,41727.0
2017-07-28 13:45:00,49.32,49.49,49.29,49.43,76420.0,49.32,49.49,49.29,49.43,76420.0
2017-07-28 13:50:00,49.43,49.45,49.28,49.4,38794.0,49.43,49.45,49.28,49.4,38794.0
2017-07-28 13:55:00,49.38,49.48,49.29,49.42,39040.0,49.38,49.48,49.29,49.42,39040.0
2017-07-28 14:00:00,49.43,49.59,49.39,49.49,103343.0,49.43,49.59,49.39,49.49,103343.0
2017-07-28 14:05:00,49.51,49.72,49.43,49.59,92428.0,49.51,49.72,49.43,49.59,92428.0
2017-07-28 14:10:00,49.59,49.74,49.58,49.74,49992.0,49.59,49.74,49.58,49.74,49992.0
2017-07-28 14:15:00,49.71,49.75,49.57,49.58,61993.0,49.71,49.75,49.57,49.58,61993.0
2017-07-28 14:20:00,49.58,49.74,49.58,49.7,28744.0,49.58,49.74,49.58,49.7,28744.0
2017-07-28 14:25:00,49.7,49.74,49.66,49.67,33911.0,49.7,49.74,49.66,49.67,33911.0
2017-07-28 14:30:00,49.66,49.69,49.51,49.53,58688.0,49.66,49.69,49.51,49.53,58688.0
2017-07-28 14:35:00,49.54,49.55,49.33,49.5,81524.0,49.54,49.55,49.33,49.5,81524.0
2017-07-28 14:40:00,49.49,49.59,49.35,49.35,33494.0,49.49,49.59,49.35,49.35,33494.0
2017-07-28 14:45:00,49.38,49.38,49.17,49.23,51836.0,49.38,49.38,49.17,49.23,51836.0
2017-07-28 14:50:00,49.2,49.27,49.08,49.12,53090.0,49.2,49.27,49.08,49.12,53090.0
2017-07-28 14:55:00,49.13,49.28,49.13,49.26,22246.0,49.13,49.28,49.13,49.26,22246.0
2017-07-28 15:00:00,49.26,49.29,49.14,49.23,72019.0,49.26,49.29,49.14,49.23,72019.0
2017-07-28 15:05:00,49.24,49.26,49.16,49.19,37783.0,49.24,49.26,49.16,49.19,37783.0
2017-07-28 15:10:00,49.2,49.3,49.17,49.29,42346.0,49.2,49.3,49.17,49.29,42346.0
2017-07-28 15:15:00,49.28,49.3,49.07,49.17,50544.0,49.28,49.3,49.07,49.17,50544.0
2017-07-28 15:20:00,49.18,49.23,49.14,49.16,55749.0,49.18,49.23,49.14,49.16,55749.0
2017-07-28 15:25:00,49.15,49.17,49.03,49.05,51750.0,49.15,49.17,49.03,49.05,51750.0
2017-07-28 15:30:00,49.05,49.05,48.91,48.92,74596.0,49.05,49.05,48.91,48.92,74596.0
2017-07-28 15:35:00,48.92,48.93,48.82,48.89,102439.0,48.92,48.93,48.82,48.89,102439.0
2017-07-28 15:40:00,48.88,49.01,48.86,48.91,144266.0,48.88,49.01,48.86,48.91,144266.0
2017-07-28 15:45:00,48.91,48.91,48.84,48.89,140068.0,48.91,48.91,48.84,48.89,140068.0
2017-07-28 15:50:00,48.88,48.95,48.67,48.8,211728.0,48.88,48.95,48.67,48.8,211728.0
2017-07-28 15:55:00,48.8,48.92,48.73,48.87,238184.0,48.8,48.92,48.73,48.87,238184.0
2017-07-31 09:30:00,48.91,48.94,48.14,48.39,154328.0,48.91,48.94,48.14,48.39,154328.0
2017-07-31 09:35:00,48.39,48.58,47.95,48.58,103314.0,48.39,48.58,47.95,48.58,103314.0
2017-07-31 09:40:00,48.55,48.82,48.21,48.71,53673.0,48.55,48.82,48.21,48.71,53673.0
2017-07-31 09:45:00,48.71,48.75,48.41,48.66,42147.0,48.71,48.75,48.41,48.66,42147.0
2017-07-31 09:50:00,48.63,48.73,48.44,48.44,57218.0,48.63,48.73,48.44,48.44,57218.0
2017-07-31 09:55:00,48.44,48.59,48.34,48.42,61805.0,48.44,48.59,48.34,48.42,61805.0
2017-07-31 10:00:00,48.45,48.52,48.21,48.26,52807.0,48.45,48.52,48.21,48.26,52807.0
2017-07-31 10:05:00,48.28,48.51,48.22,48.51,45637.0,48.28,48.51,48.22,48.51,45637.0
2017-07-31 10:10:00,48.51,48.79,48.5,48.75,50002.0,48.51,48.79,48.5,48.75,50002.0
2017-07-31 10:15:00,48.76,49.09,48.72,48.98,97963.0,48.76,49.09,48.72,48.98,97963.0
2017-07-31 10:20:00,48.96,49.23,48.87,49.03,81824.0,48.96,49.23,48.87,49.03,81824.0
2017-07-31 10:25:00,49.03,49.25,48.8,48.83,82968.0,49.03,49.25,48.8,48.83,82968.0
2017-07-31 10:30:00,48.79,48.83,48.66,48.72,41341.0,48.79,48.83,48.66,48.72,41341.0
2017-07-31 10:35:00,48.73,48.92,48.72,48.92,35013.0,48.73,48.92,48.72,48.92,35013.0
2017-07-31 10:40:00,48.94,49.13,48.93,49.13,31654.0,48.94,49.13,48.93,49.13,31654.0
2017-07-31 10:45:00,49.1,49.13,48.87,48.95,54801.0,49.1,49.13,48.87,48.95,54801.0
2017-07-31 10:50:00,48.92,48.92,48.68,48.83,26056.0,48.92,48.92,48.68,48.83,26056.0
2017-07-31 10:55:00,48.86,48.91,48.77,48.88,24021.0,48.86,48.91,48.77,48.88,24021.0
2017-07-31 11:00:00,48.84,48.91,48.8,48.88,13324.0,48.84,48.91,48.8,48.88,13324.0
2017-07-31 11:05:00,48.88,48.88,48.59,48.76,29820.0,48.88,48.88,48.59,48.76,29820.0
2017-07-31 11:10:00,48.73,48.79,48.66,48.77,28843.0,48.73,48.79,48.66,48.77,28843.0
2017-07-31 11:15:00,48.77,48.78,48.68,48.69,14684.0,48.77,48.78,48.68,48.69,14684.0
2017-07-31 11:20:00,48.71,48.82,48.7,48.75,22027.0,48.71,48.82,48.7,48.75,22027.0
2017-07-31 11:25:00,48.77,48.83,48.76,48.83,20521.0,48.77,48.83,48.76,48.83,20521.0
2017-07-31 11:30:00,48.83,48.84,48.65,48.71,19960.0,48.83,48.84,48.65,48.71,19960.0
2017-07-31 11:35:00,48.72,48.72,48.64,48.7,12600.0,48.72,48.72,48.64,48.7,12600.0
2017-07-31 11:40:00,48.7,48.76,48.68,48.75,17322.0,48.7,48.76,48.68,48.75,17322.0
2017-07-31 11:45:00,48.75,48.9,48.75,48.9,18373.0,48.75,48.9,48.75,48.9,18373.0
2017-07-31 11:50:00,48.9,49.0,48.88,49.0,24724.0,48.9,49.0,48.88,49.0,24724.0
2017-07-31 11:55:00,48.99,49.0,48.85,48.89,23836.0,48.99,49.0,48.85,48.89,23836.0
2017-07-31 12:00:00,48.9,48.9,48.76,48.85,20256.0,48.9,48.9,48.76,48.85,20256.0
2017-07-31 12:05:00,48.86,48.86,48.65,48.71,19289.0,48.86,48.86,48.65,48.71,19289.0
2017-07-31 12:10:00,48.69,48.75,48.64,48.75,19703.0,48.69,48.75,48.64,48.75,19703.0
2017-07-31 12:15:00,48.74,48.83,48.72,48.83,17468.0,48.74,48.83,48.72,48.83,17468.0
2017-07-31 12:20:00,48.84,48.89,48.82,48.84,14868.0,48.84,48.89,48.82,48.84,14868.0
2017-07-31 12:25:00,48.84,48.92,48.76,48.82,27026.0,48.84,48.92,48.76,48.82,27026.0
2017-07-31 12:30:00,48.81,48.82,48.74,48.82,16593.0,48.81,48.82,48.74,48.82,16593.0
2017-07-31 12:35:00,48.82,48.93,48.81,48.88,16823.0,48.82,48.93,48.81,48.88,16823.0
2017-07-31 12:40:00,48.88,48.95,48.87,48.95,20198.0,48.88,48.95,48.87,48.95,20198.0
2017-07-31 12:45:00,48.95,49.03,48.94,49.02,23550.0,48.95,49.03,48.94,49.02,23550.0
2017-07-31 12:50:00,49.03,49.19,49.03,49.18,53419.0,49.03,49.19,49.03,49.18,53419.0
2017-07-31 12:55:00,49.18,49.24,49.13,49.2,30849.0,49.18,49.24,49.13,49.2,30849.0
2017-07-31 13:00:00,49.19,49.2,49.04,49.09,16758.0,49.19,49.2,49.04,49.09,16758.0
2017-07-31 13:05:00,49.08,49.11,48.99,49.0,16979.0,49.08,49.11,48.99,49.0,16979.0
2017-07-31 13:10:00,49.0,49.04,48.98,49.01,24989.0,49.0,49.04,48.98,49.01,24989.0
2017-07-31 13:15:00,49.0,49.01,48.91,48.95,21400.0,49.0,49.01,48.91,48.95,21400.0
2017-07-31 13:20:00,48.93,48.99,48.87,48.97,19804.0,48.93,48.99,48.87,48.97,19804.0
2017-07-31 13:25:00,48.97,49.01,48.94,48.99,16349.0,48.97,49.01,48.94,48.99,16349.0
2017-07-31 13:30:00,48.98,49.01,48.94,48.97,20426.0,48.98,49.01,48.94,48.97,20426.0
2017-07-31 13:35:00,48.99,48.99,48.84,48.89,19536.0,48.99,48.99,48.84,48.89,19536.0
2017-07-31 13:40:00,48.86,48.92,48.84,48.88,13812.0,48.86,48.92,48.84,48.88,13812.0
2017-07-31 13:45:00,48.9,49.0,48.9,48.97,18730.0,48.9,49.0,48.9,48.97,18730.0
2017-07-31 13:50:00,48.98,49.09,48.98,49.06,32477.0,48.98,49.09,48.98,49.06,32477.0
2017-07-31 13:55:00,49.07,49.2,49.07,49.15,28927.0,49.07,49.2,49.07,49.15,28927.0
2017-07-31 14:00:00,49.14,49.17,49.07,49.17,14772.0,49.14,49.17,49.07,49.17,14772.0
2017-07-31 14:05:00,49.16,49.24,49.14,49.21,35571.0,49.16,49.24,49.14,49.21,35571.0
2017-07-31 14:10:00,49.21,49.33,49.17,49.32,59766.0,49.21,49.33,49.17,49.32,59766.0
2017-07-31 14:15:00,49.31,49.58,49.3,49.48,75696.0,49.31,49.58,49.3,49.48,75696.0
2017-07-31 14:20:00,49.47,49.47,49.3,49.44,56927.0,49.47,49.47,49.3,49.44,56927.0
2017-07-31 14:25:00,49.44,49.44,49.3,49.38,33456.0,49.44,49.44,49.3,49.38,33456.0
2017-07-31 14:30:00,49.37,49.4,49.33,49.33,14236.0,49.37,49.4,49.33,49.33,14236.0
2017-07-31 14:35:00,49.32,49.33,49.16,49.2,31288.0,49.32,49.33,49.16,49.2,31288.0
2017-07-31 14:40:00,49.22,49.29,49.19,49.27,17265.0,49.22,49.29,49.19,49.27,17265.0
2017-07-31 14:45:00,49.27,49.34,49.26,49.34,14420.0,49.27,49.34,49.26,49.34,14420.0
2017-07-31 14:50:00,49.34,49.41,49.3,49.41,22301.0,49.34,49.41,49.3,49.41,22301.0
2017-07-31 14:55:00,49.41,49.43,49.38,49.43,16705.0,49.41,49.43,49.38,49.43,16705.0
2017-07-31 15:00:00,49.43,49.43,49.38,49.39,20107.0,49.43,49.43,49.38,49.39,20107.0
2017-07-31 15:05:00,49.39,49.4,49.3,49.33,26814.0,49.39,49.4,49.3,49.33,26814.0
2017-07-31 15:10:00,49.34,49.37,49.32,49.34,25132.0,49.34,49.37,49.32,49.34,25132.0
2017-07-31 15:15:00,49.34,49.35,49.32,49.34,23519.0,49.34,49.35,49.32,49.34,23519.0
2017-07-31 15:20:00,49.34,49.35,49.24,49.24,41694.0,49.34,49.35,49.24,49.24,41694.0
2017-07-31 15:25:00,49.24,49.32,49.24,49.31,38640.0,49.24,49.32,49.24,49.31,38640.0
2017-07-31 15:30:00,49.32,49.35,49.27,49.32,51931.0,49.32,49.35,49.27,49.32,51931.0
2017-07-31 15:35:00,49.32,49.33,49.27,49.31,29382.0,49.32,49.33,49.27,49.31,29382.0
2017-07-31 15:40:00,49.3,49.35,49.28,49.35,44825.0,49.3,49.35,49.28,49.35,44825.0
2017-07-31 15:45:00,49.34,49.36,49.31,49.34,61190.0,49.34,49.36,49.31,49.34,61190.0
2017-07-31 15:50:00,49.34,49.42,49.26,49.28,142724.0,49.34,49.42,49.26,49.28,142724.0
2017-07-31 15:55:00,49.28,49.37,49.27,49.3,200676.0,49.28,49.37,49.27,49.3,200676.0
2017-08-01 09:30:00,49.85,49.85,49.17,49.32,98861.0,49.85,49.85,49.17,49.32,98861.0
2017-08-01 09:35:00,49.31,50.11,49.28,50.11,155477.0,49.31,50.11,49.28,50.11,155477.0
2017-08-01 09:40:00,50.07,50.21,49.8,49.83,95878.0,50.07,50.21,49.8,49.83,95878.0
2017-08-01 09:45:00,49.82,49.84,49.6,49.8,65668.0,49.82,49.84,49.6,49.8,65668.0
2017-08-01 09:50:00,49.78,49.92,49.75,49.81,40502.0,49.78,49.92,49.75,49.81,40502.0
2017-08-01 09:55:00,49.8,49.88,49.68,49.81,52358.0,49.8,49.88,49.68,49.81,52358.0
2017-08-01 10:00:00,49.8,50.11,49.8,50.11,56015.0,49.8,50.11,49.8,50.11,56015.0
2017-08-01 10:05:00,50.1,50.17,50.03,50.1,35499.0,50.1,50.17,50.03,50.1,35499.0
2017-08-01 10:10:00,50.08,50.18,49.94,49.96,39745.0,50.08,50.18,49.94,49.96,39745.0
2017-08-01 10:15:00,49.97,50.09,49.94,50.01,28333.0,49.97,50.09,49.94,50.01,28333.0
2017-08-01 10:20:00,50.01,50.14,50.0,50.0,39811.0,50.01,50.14,50.0,50.0,39811.0
2017-08-01 10:25:00,49.99,50.0,49.6,49.65,49270.0,49.99,50.0,49.6,49.65,49270.0
2017-08-01 10:30:00,49.65,49.8,49.65,49.7,25461.0,49.65,49.8,49.65,49.7,25461.0
2017-08-01 10:35:00,49.73,49.8,49.67,49.79,24355.0,49.73,49.8,49.67,49.79,24355.0
2017-08-01 10:40:00,49.78,49.78,49.64,49.71,25008.0,49.78,49.78,49.64,49.71,25008.0
2017-08-01 10:45:00,49.7,49.81,49.67,49.81,29003.0,49.7,49.81,49.67,49.81,29003.0
2017-08-01 10:50:00,49.83,49.85,49.75,49.78,8650.0,49.83,49.85,49.75,49.78,8650.0
2017-08-01 10:55:00,49.76,49.77,49.68,49.69,24677.0,49.76,49.77,49.68,49.69,24677.0
2017-08-01 11:00:00,49.68,49.69,49.33,49.38,56817.0,49.68,49.69,49.33,49.38,56817.0
2017-08-01 11:05:00,49.41,49.42,49.31,49.41,53994.0,49.41,49.42,49.31,49.41,53994.0
2017-08-01 11:10:00,49.41,49.56,49.37,49.53,29482.0,49.41,49.56,49.37,49.53,29482.0
2017-08-01 11:15:00,49.54,49.54,49.42,49.44,11830.0,49.54,49.54,49.42,49.44,11830.0
2017-08-01 11:20:00,49.42,49.44,49.37,49.44,11886.0,49.42,49.44,49.37,49.44,11886.0
2017-08-01 11:25:00,49.42,49.43,49.25,49.25,27241.0,49.42,49.43,49.25,49.25,27241.0
2017-08-01 11:30:00,49.26,49.47,49.24,49.43,17044.0,49.26,49.47,49.24,49.43,17044.0
2017-08-01 11:35:00,49.42,49.51,49.41,49.51,11089.0,49.42,49.51,49.41,49.51,11089.0
2017-08-01 11:40:00,49.51,49.65,49.49,49.59,16142.0,49.51,49.65,49.49,49.59,16142.0
2017-08-01 11:45:00,49.58,49.58,49.5,49.53,14226.0,49.58,49.58,49.5,49.53,14226.0
2017-08-01 11:50:00,49.55,49.55,49.51,49.52,7991.0,49.55,49.55,49.51,49.52,7991.0
2017-08-01 11:55:00,49.51,49.73,49.49,49.66,22829.0,49.51,49.73,49.49,49.66,22829.0
2017-08-01 12:00:00,49.69,49.7,49.53,49.54,8287.0,49.69,49.7,49.53,49.54,8287.0
2017-08-01 12:05:00,49.55,49.57,49.5,49.5,13004.0,49.55,49.57,49.5,49.5,13004.0
2017-08-01 12:10:00,49.5,49.56,49.37,49.37,30601.0,49.5,49.56,49.37,49.37,30601.0
2017-08-01 12:15:00,49.38,49.43,49.31,49.39,19424.0,49.38,49.43,49.31,49.39,19424.0
2017-08-01 12:20:00,49.4,49.45,49.39,49.43,8680.0,49.4,49.45,49.39,49.43,8680.0
2017-08-01 12:25:00,49.44,49.45,49.39,49.44,9800.0,49.44,49.45,49.39,49.44,9800.0
2017-08-01 12:30:00,49.41,49.41,49.38,49.39,3937.0,49.41,49.41,49.38,49.39,3937.0
2017-08-01 12:35:00,49.39,49.56,49.39,49.52,16147.0,49.39,49.56,49.39,49.52,16147.0
2017-08-01 12:40:00,49.52,49.56,49.51,49.56,7796.0,49.52,49.56,49.51,49.56,7796.0
2017-08-01 12:45:00,49.54,49.57,49.51,49.55,6471.0,49.54,49.57,49.51,49.55,6471.0
2017-08-01 12:50:00,49.53,49.55,49.48,49.51,7782.0,49.53,49.55,49.48,49.51,7782.0
2017-08-01 12:55:00,49.52,49.53,49.51,49.53,6722.0,49.52,49.53,49.51,49.53,6722.0
2017-08-01 13:00:00,49.53,49.65,49.52,49.61,11638.0,49.53,49.65,49.52,49.61,11638.0
2017-08-01 13:05:00,49.63,49.7,49.62,49.66,27717.0,49.63,49.7,49.62,49.66,27717.0
2017-08-01 13:10:00,49.65,49.65,49.59,49.59,5411.0,49.65,49.65,49.59,49.59,5411.0
2017-08-01 13:15:00,49.58,49.59,49.5,49.53,9240.0,49.58,49.59,49.5,49.53,9240.0
2017-08-01 13:20:00,49.54,49.55,49.52,49.55,5079.0,49.54,49.55,49.52,49.55,5079.0
2017-08-01 13:25:00,49.56,49.58,49.46,49.46,9480.0,49.56,49.58,49.46,49.46,9480.0
2017-08-01 13:30:00,49.47,49.5,49.44,49.45,6702.0,49.47,49.5,49.44,49.45,6702.0
2017-08-01 13:35:00,49.45,49.48,49.42,49.47,11588.0,49.45,49.48,49.42,49.47,11588.0
2017-08-01 13:40:00,49.45,49.51,49.45,49.51,5799.0,49.45,49.51,49.45,49.51,5799.0
2017-08-01 13:45:00,49.51,49.54,49.51,49.53,3451.0,49.51,49.54,49.51,49.53,3451.0
2017-08-01 13:50:00,49.54,49.56,49.49,49.49,8772.0,49.54,49.56,49.49,49.49,8772.0
2017-08-01 13:55:00,49.49,49.49,49.42,49.46,12568.0,49.49,49.49,49.42,49.46,12568.0
2017-08-01 14:00:00,49.48,49.53,49.46,49.52,9476.0,49.48,49.53,49.46,49.52,9476.0
2017-08-01 14:05:00,49.5,49.62,49.5,49.59,12359.0,49.5,49.62,49.5,49.59,12359.0
2017-08-01 14:10:00,49.57,49.64,49.56,49.62,19500.0,49.57,49.64,49.56,49.62,19500.0
2017-08-01 14:15:00,49.62,49.69,49.55,49.61,16368.0,49.62,49.69,49.55,49.61,16368.0
2017-08-01 14:20:00,49.64,49.64,49.6,49.6,8342.0,49.64,49.64,49.6,49.6,8342.0
2017-08-01 14:25:00,49.62,49.65,49.59,49.63,16125.0,49.62,49.65,49.59,49.63,16125.0
2017-08-01 14:30:00,49.62,49.65,49.61,49.62,11100.0,49.62,49.65,49.61,49.62,11100.0
2017-08-01 14:35:00,49.63,49.63,49.6,49.61,18207.0,49.63,49.63,49.6,49.61,18207.0
2017-08-01 14:40:00,49.62,49.63,49.56,49.57,8800.0,49.62,49.63,49.56,49.57,8800.0
2017-08-01 14:45:00,49.58,49.62,49.57,49.6,11460.0,49.58,49.62,49.57,49.6,11460.0
2017-08-01 14:50:00,49.61,49.61,49.53,49.59,20760.0,49.61,49.61,49.53,49.59,20760.0
2017-08-01 14:55:00,49.57,49.6,49.57,49.58,8139.0,49.57,49.6,49.57,49.58,8139.0
2017-08-01 15:00:00,49.57,49.58,49.55,49.56,16862.0,49.57,49.58,49.55,49.56,16862.0
2017-08-01 15:05:00,49.56,49.6,49.55,49.59,25416.0,49.56,49.6,49.55,49.59,25416.0
2017-08-01 15:10:00,49.59,49.65,49.58,49.64,17379.0,49.59,49.65,49.58,49.64,17379.0
2017-08-01 15:15:00,49.65,49.75,49.64,49.74,22276.0,49.65,49.75,49.64,49.74,22276.0
2017-08-01 15:20:00,49.74,49.75,49.69,49.71,15684.0,49.74,49.75,49.69,49.71,15684.0
2017-08-01 15:25:00,49.71,49.73,49.68,49.7,21266.0,49.71,49.73,49.68,49.7,21266.0
2017-08-01 15:30:00,49.71,49.71,49.68,49.71,44441.0,49.71,49.71,49.68,49.71,44441.0
2017-08-01 15:35:00,49.71,49.71,49.67,49.69,43713.0,49.71,49.71,49.67,49.69,43713.0
2017-08-01 15:40:00,49.68,49.71,49.62,49.7,50656.0,49.68,49.71,49.62,49.7,50656.0
2017-08-01 15:45:00,49.7,49.72,49.68,49.7,37728.0,49.7,49.72,49.68,49.7,37728.0
2017-08-01 15:50:00,49.7,49.7,49.63,49.65,57040.0,49.7,49.7,49.63,49.65,57040.0
2017-08-01 15:55:00,49.65,49.7,49.64,49.65,86221.0,49.65,49.7,49.64,49.65,86221.0
2017-08-02 09:30:00,49.06,49.1,48.38,48.51,91942.0,49.06,49.1,48.38,48.51,91942.0
2017-08-02 09:35:00,48.48,48.6,48.18,48.39,76450.0,48.48,48.6,48.18,48.39,76450.0
2017-08-02 09:40:00,48.37,48.47,48.12,48.21,53889.0,48.37,48.47,48.12,48.21,53889.0
2017-08-02 09:45:00,48.21,48.23,47.82,47.86,80267.0,48.21,48.23,47.82,47.86,80267.0
2017-08-02 09:50:00,47.85,48.0,47.85,47.95,42668.0,47.85,48.0,47.85,47.95,42668.0
2017-08-02 09:55:00,47.97,48.27,47.96,48.22,48411.0,47.97,48.27,47.96,48.22,48411.0
2017-08-02 10:00:00,48.17,48.39,48.07,48.29,57742.0,48.17,48.39,48.07,48.29,57742.0
2017-08-02 10:05:00,48.3,48.38,48.26,48.31,34546.0,48.3,48.38,48.26,48.31,34546.0
2017-08-02 10:10:00,48.36,48.45,48.32,48.37,24798.0,48.36,48.45,48.32,48.37,24798.0
2017-08-02 10:15:00,48.34,48.43,48.31,48.32,44852.0,48.34,48.43,48.31,48.32,44852.0
2017-08-02 10:20:00,48.32,48.35,47.96,48.01,68143.0,48.32,48.35,47.96,48.01,68143.0
2017-08-02 10:25:00,47.98,48.06,47.72,47.84,67393.0,47.98,48.06,47.72,47.84,67393.0
2017-08-02 10:30:00,47.89,47.92,47.75,47.87,29984.0,47.89,47.92,47.75,47.87,29984.0
2017-08-02 10:35:00,47.83,47.83,47.66,47.81,34772.0,47.83,47.83,47.66,47.81,34772.0
2017-08-02 10:40:00,47.8,47.92,47.57,47.61,33316.0,47.8,47.92,47.57,47.61,33316.0
2017-08-02 10:45:00,47.62,47.68,47.45,47.66,59331.0,47.62,47.68,47.45,47.66,59331.0
2017-08-02 10:50:00,47.62,47.75,47.54,47.6,24332.0,47.62,47.75,47.54,47.6,24332.0
2017-08-02 10:55:00,47.59,47.69,47.46,47.55,40485.0,47.59,47.69,47.46,47.55,40485.0
2017-08-02 11:00:00,47.53,47.61,47.48,47.48,18127.0,47.53,47.61,47.48,47.48,18127.0
2017-08-02 11:05:00,47.47,47.54,47.31,47.5,100949.0,47.47,47.54,47.31,47.5,100949.0
2017-08-02 11:10:00,47.5,47.67,47.49,47.63,63396.0,47.5,47.67,47.49,47.63,63396.0
2017-08-02 11:15:00,47.62,47.79,47.62,47.72,31821.0,47.62,47.79,47.62,47.72,31821.0
2017-08-02 11:20:00,47.73,47.96,47.72,47.96,42605.0,47.73,47.96,47.72,47.96,42605.0
2017-08-02 11:25:00,47.96,47.96,47.76,47.84,20348.0,47.96,47.96,47.76,47.84,20348.0
2017-08-02 11:30:00,47.85,47.94,47.83,47.83,16505.0,47.85,47.94,47.83,47.83,16505.0
2017-08-02 11:35:00,47.84,47.86,47.78,47.81,15098.0,47.84,47.86,47.78,47.81,15098.0
2017-08-02 11:40:00,47.8,47.86,47.76,47.83,19483.0,47.8,47.86,47.76,47.83,19483.0
2017-08-02 11:45:00,47.84,47.93,47.82,47.89,23997.0,47.84,47.93,47.82,47.89,23997.0
2017-08-02 11:50:00,47.89,47.93,47.78,47.79,18925.0,47.89,47.93,47.78,47.79,18925.0
2017-08-02 11:55:00,47.79,47.86,47.78,47.83,15842.0,47.79,47.86,47.78,47.83,15842.0
2017-08-02 12:00:00,47.84,47.93,47.84,47.93,8247.0,47.84,47.93,47.84,47.93,8247.0
2017-08-02 12:05:00,47.92,48.14,47.91,48.12,49450.0,47.92,48.14,47.91,48.12,49450.0
2017-08-02 12:10:00,48.11,48.23,48.11,48.15,25311.0,48.11,48.23,48.11,48.15,25311.0
2017-08-02 12:15:00,48.19,48.22,48.15,48.21,11233.0,48.19,48.22,48.15,48.21,11233.0
2017-08-02 12:20:00,48.22,48.24,48.16,48.23,19377.0,48.22,48.24,48.16,48.23,19377.0
2017-08-02 12:25:00,48.22,48.29,48.22,48.24,15992.0,48.22,48.29,48.22,48.24,15992.0
2017-08-02 12:30:00,48.25,48.27,48.19,48.22,12316.0,48.25,48.27,48.19,48.22,12316.0
2017-08-02 12:35:00,48.22,48.38,48.21,48.36,29264.0,48.22,48.38,48.21,48.36,29264.0
2017-08-02 12:40:00,48.35,48.38,48.26,48.35,17420.0,48.35,48.38,48.26,48.35,17420.0
2017-08-02 12:45:00,48.35,48.4,48.23,48.37,42197.0,48.35,48.4,48.23,48.37,42197.0
2017-08-02 12:50:00,48.38,48.44,48.33,48.39,26479.0,48.38,48.44,48.33,48.39,26479.0
2017-08-02 12:55:00,48.39,48.44,48.38,48.42,18804.0,48.39,48.44,48.38,48.42,18804.0
2017-08-02 13:00:00,48.41,48.44,48.34,48.34,12194.0,48.41,48.44,48.34,48.34,12194.0
2017-08-02 13:05:00,48.33,48.4,48.31,48.4,10418.0,48.33,48.4,48.31,48.4,10418.0
2017-08-02 13:10:00,48.4,48.5,48.38,48.46,27625.0,48.4,48.5,48.38,48.46,27625.0
2017-08-02 13:15:00,48.45,48.73,48.44,48.64,54548.0,48.45,48.73,48.44,48.64,54548.0
2017-08-02 13:20:00,48.63,48.7,48.61,48.7,10303.0,48.63,48.7,48.61,48.7,10303.0
2017-08-02 13:25:00,48.68,48.69,48.54,48.55,17969.0,48.68,48.69,48.54,48.55,17969.0
2017-08-02 13:30:00,48.55,48.56,48.5,48.53,24640.0,48.55,48.56,48.5,48.53,24640.0
2017-08-02 13:35:00,48.53,48.53,48.45,48.45,10906.0,48.53,48.53,48.45,48.45,10906.0
2017-08-02 13:40:00,48.45,48.51,48.45,48.48,11917.0,48.45,48.51,48.45,48.48,11917.0
2017-08-02 13:45:00,48.49,48.56,48.48,48.56,27320.0,48.49,48.56,48.48,48.56,27320.0
2017-08-02 13:50:00,48.56,48.62,48.53,48.61,18636.0,48.56,48.62,48.53,48.61,18636.0
2017-08-02 13:55:00,48.59,48.7,48.54,48.68,21032.0,48.59,48.7,48.54,48.68,21032.0
2017-08-02 14:00:00,48.69,48.7,48.55,48.62,16578.0,48.69,48.7,48.55,48.62,16578.0
2017-08-02 14:05:00,48.59,48.61,48.55,48.55,10127.0,48.59,48.61,48.55,48.55,10127.0
2017-08-02 14:10:00,48.55,48.59,48.44,48.44,14866.0,48.55,48.59,48.44,48.44,14866.0
2017-08-02 14:15:00,48.45,48.47,48.37,48.39,30954.0,48.45,48.47,48.37,48.39,30954.0
2017-08-02 14:20:00,48.38,48.43,48.36,48.43,11557.0,48.38,48.43,48.36,48.43,11557.0
2017-08-02 14:25:00,48.39,48.49,48.38,48.48,11669.0,48.39,48.49,48.38,48.48,11669.0
2017-08-02 14:30:00,48.45,48.57,48.44,48.51,26282.0,48.45,48.57,48.44,48.51,26282.0
2017-08-02 14:35:00,48.53,48.59,48.52,48.59,8315.0,48.53,48.59,48.52,48.59,8315.0
2017-08-02 14:40:00,48.6,48.65,48.6,48.65,17828.0,48.6,48.65,48.6,48.65,17828.0
2017-08-02 14:45:00,48.65,48.75,48.65,48.73,13602.0,48.65,48.75,48.65,48.73,13602.0
2017-08-02 14:50:00,48.73,48.76,48.69,48.74,17438.0,48.73,48.76,48.69,48.74,17438.0
2017-08-02 14:55:00,48.73,48.81,48.72,48.76,27462.0,48.73,48.81,48.72,48.76,27462.0
2017-08-02 15:00:00,48.75,48.76,48.7,48.7,21029.0,48.75,48.76,48.7,48.7,21029.0
2017-08-02 15:05:00,48.69,48.7,48.59,48.64,22482.0,48.69,48.7,48.59,48.64,22482.0
2017-08-02 15:10:00,48.65,48.66,48.59,48.61,19138.0,48.65,48.66,48.59,48.61,19138.0
2017-08-02 15:15:00,48.6,48.64,48.56,48.64,23164.0,48.6,48.64,48.56,48.64,23164.0
2017-08-02 15:20:00,48.62,48.66,48.61,48.66,10216.0,48.62,48.66,48.61,48.66,10216.0
2017-08-02 15:25:00,48.66,48.66,48.57,48.61,15691.0,48.66,48.66,48.57,48.61,15691.0
2017-08-02 15:30:00,48.6,48.6,48.54,48.55,30978.0,48.6,48.6,48.54,48.55,30978.0
2017-08-02 15:35:00,48.54,48.56,48.46,48.47,40351.0,48.54,48.56,48.46,48.47,40351.0
2017-08-02 15:40:00,48.47,48.6,48.46,48.57,40693.0,48.47,48.6,48.46,48.57,40693.0
2017-08-02 15:45:00,48.57,48.62,48.55,48.62,32984.0,48.57,48.62,48.55,48.62,32984.0
2017-08-02 15:50:00,48.61,48.69,48.58,48.67,75506.0,48.61,48.69,48.58,48.67,75506.0
2017-08-02 15:55:00,48.68,48.68,48.61,48.62,64867.0,48.68,48.68,48.61,48.62,64867.0
2017-08-03 09:30:00,48.89,48.89,48.35,48.35,49645.0,48.89,48.89,48.35,48.35,49645.0
2017-08-03 09:35:00,48.33,48.37,48.05,48.1,36092.0,48.33,48.37,48.05,48.1,36092.0
2017-08-03 09:40:00,48.09,48.24,47.92,48.01,37374.0,48.09,48.24,47.92,48.01,37374.0
2017-08-03 09:45:00,47.96,47.99,47.8,47.83,39198.0,47.96,47.99,47.8,47.83,39198.0
2017-08-03 09:50:00,47.84,47.94,47.78,47.84,22278.0,47.84,47.94,47.78,47.84,22278.0
2017-08-03 09:55:00,47.81,47.84,47.62,47.64,79730.0,47.81,47.84,47.62,47.64,79730.0
2017-08-03 10:00:00,47.64,47.88,47.54,47.7,112917.0,47.64,47.88,47.54,47.7,112917.0
2017-08-03 10:05:00,47.7,48.06,47.7,47.96,36011.0,47.7,48.06,47.7,47.96,36011.0
2017-08-03 10:10:00,47.95,48.0,47.74,47.75,19001.0,47.95,48.0,47.74,47.75,19001.0
2017-08-03 10:15:00,47.72,47.98,47.67,47.98,31279.0,47.72,47.98,47.67,47.98,31279.0
2017-08-03 10:20:00,47.97,47.97,47.8,47.86,20133.0,47.97,47.97,47.8,47.86,20133.0
2017-08-03 10:25:00,47.86,47.92,47.82,47.91,9331.0,47.86,47.92,47.82,47.91,9331.0
2017-08-03 10:30:00,47.91,48.04,47.89,47.92,20650.0,47.91,48.04,47.89,47.92,20650.0
2017-08-03 10:35:00,47.9,48.06,47.89,48.06,16196.0,47.9,48.06,47.89,48.06,16196.0
2017-08-03 10:40:00,48.05,48.22,48.0,48.19,22122.0,48.05,48.22,48.0,48.19,22122.0
2017-08-03 10:45:00,48.22,48.26,47.95,47.96,27313.0,48.22,48.26,47.95,47.96,27313.0
2017-08-03 10:50:00,47.97,48.14,47.95,48.07,18502.0,47.97,48.14,47.95,48.07,18502.0
2017-08-03 10:55:00,48.07,48.08,47.99,48.07,10284.0,48.07,48.08,47.99,48.07,10284.0
2017-08-03 11:00:00,48.07,48.1,47.96,47.96,12833.0,48.07,48.1,47.96,47.96,12833.0
2017-08-03 11:05:00,47.96,48.0,47.93,47.99,14617.0,47.96,48.0,47.93,47.99,14617.0
2017-08-03 11:10:00,48.0,48.05,47.92,47.97,17142.0,48.0,48.05,47.92,47.97,17142.0
2017-08-03 11:15:00,47.97,48.07,47.94,48.0,13233.0,47.97,48.07,47.94,48.0,13233.0
2017-08-03 11:20:00,47.99,48.0,47.71,47.75,49780.0,47.99,48.0,47.71,47.75,49780.0
2017-08-03 11:25:00,47.75,47.76,47.6,47.62,42666.0,47.75,47.76,47.6,47.62,42666.0
2017-08-03 11:30:00,47.64,47.69,47.59,47.68,30569.0,47.64,47.69,47.59,47.68,30569.0
2017-08-03 11:35:00,47.66,47.74,47.66,47.68,9600.0,47.66,47.74,47.66,47.68,9600.0
2017-08-03 11:40:00,47.69,47.7,47.61,47.62,18763.0,47.69,47.7,47.61,47.62,18763.0
2017-08-03 11:45:00,47.61,47.67,47.52,47.67,22780.0,47.61,47.67,47.52,47.67,22780.0
2017-08-03 11:50:00,47.68,47.68,47.55,47.58,14915.0,47.68,47.68,47.55,47.58,14915.0
2017-08-03 11:55:00,47.58,47.62,47.49,47.5,36180.0,47.58,47.62,47.49,47.5,36180.0
2017-08-03 12:00:00,47.53,47.6,47.5,47.51,19227.0,47.53,47.6,47.5,47.51,19227.0
2017-08-03 12:05:00,47.51,47.54,47.45,47.45,18004.0,47.51,47.54,47.45,47.45,18004.0
2017-08-03 12:10:00,47.43,47.58,47.43,47.54,19321.0,47.43,47.58,47.43,47.54,19321.0
2017-08-03 12:15:00,47.55,47.57,47.45,47.48,15998.0,47.55,47.57,47.45,47.48,15998.0
2017-08-03 12:20:00,47.47,47.47,47.39,47.43,17272.0,47.47,47.47,47.39,47.43,17272.0
2017-08-03 12:25:00,47.43,47.43,47.37,47.41,16040.0,47.43,47.43,47.37,47.41,16040.0
2017-08-03 12:30:00,47.41,47.51,47.41,47.44,23903.0,47.41,47.51,47.41,47.44,23903.0
2017-08-03 12:35:00,47.45,47.48,47.41,47.46,6170.0,47.45,47.48,47.41,47.46,6170.0
2017-08-03 12:40:00,47.48,47.48,47.39,47.44,12023.0,47.48,47.48,47.39,47.44,12023.0
2017-08-03 12:45:00,47.46,47.48,47.4,47.45,12800.0,47.46,47.48,47.4,47.45,12800.0
2017-08-03 12:50:00,47.46,47.56,47.45,47.55,11541.0,47.46,47.56,47.45,47.55,11541.0
2017-08-03 12:55:00,47.53,47.53,47.47,47.5,9022.0,47.53,47.53,47.47,47.5,9022.0
2017-08-03 13:00:00,47.49,47.5,47.41,47.43,11118.0,47.49,47.5,47.41,47.43,11118.0
2017-08-03 13:05:00,47.42,47.42,47.39,47.42,17130.0,47.42,47.42,47.39,47.42,17130.0
2017-08-03 13:10:00,47.41,47.46,47.38,47.42,14790.0,47.41,47.46,47.38,47.42,14790.0
2017-08-03 13:15:00,47.42,47.43,47.39,47.42,12095.0,47.42,47.43,47.39,47.42,12095.0
2017-08-03 13:20:00,47.41,47.43,47.37,47.41,11089.0,47.41,47.43,47.37,47.41,11089.0
2017-08-03 13:25:00,47.4,47.4,47.31,47.39,20577.0,47.4,47.4,47.31,47.39,20577.0
2017-08-03 13:30:00,47.36,47.4,47.32,47.39,11670.0,47.36,47.4,47.32,47.39,11670.0
2017-08-03 13:35:00,47.39,47.4,47.32,47.33,8050.0,47.39,47.4,47.32,47.33,8050.0
2017-08-03 13:40:00,47.31,47.32,47.18,47.24,31501.0,47.31,47.32,47.18,47.24,31501.0
2017-08-03 13:45:00,47.24,47.3,47.22,47.29,13510.0,47.24,47.3,47.22,47.29,13510.0
2017-08-03 13:50:00,47.3,47.34,47.26,47.29,11615.0,47.3,47.34,47.26,47.29,11615.0
2017-08-03 13:55:00,47.29,47.41,47.26,47.37,15618.0,47.29,47.41,47.26,47.37,15618.0
2017-08-03 14:00:00,47.35,47.36,47.32,47.33,10591.0,47.35,47.36,47.32,47.33,10591.0
2017-08-03 14:05:00,47.34,47.41,47.33,47.38,9179.0,47.34,47.41,47.33,47.38,9179.0
2017-08-03 14:10:00,47.38,47.42,47.34,47.34,7490.0,47.38,47.42,47.34,47.34,7490.0
2017-08-03 14:15:00,47.37,47.38,47.34,47.34,7905.0,47.37,47.38,47.34,47.34,7905.0
2017-08-03 14:20:00,47.34,47.46,47.33,47.46,5600.0,47.34,47.46,47.33,47.46,5600.0
2017-08-03 14:25:00,47.46,47.51,47.43,47.49,8157.0,47.46,47.51,47.43,47.49,8157.0
2017-08-03 14:30:00,47.48,47.5,47.43,47.47,9027.0,47.48,47.5,47.43,47.47,9027.0
2017-08-03 14:35:00,47.46,47.49,47.41,47.49,7160.0,47.46,47.49,47.41,47.49,7160.0
2017-08-03 14:40:00,47.47,47.5,47.46,47.47,6752.0,47.47,47.5,47.46,47.47,6752.0
2017-08-03 14:45:00,47.47,47.5,47.46,47.49,8864.0,47.47,47.5,47.46,47.49,8864.0
2017-08-03 14:50:00,47.47,47.48,47.37,47.38,19326.0,47.47,47.48,47.37,47.38,19326.0
2017-08-03 14:55:00,47.38,47.43,47.37,47.38,15832.0,47.38,47.43,47.37,47.38,15832.0
2017-08-03 15:00:00,47.39,47.43,47.37,47.37,14093.0,47.39,47.43,47.37,47.37,14093.0
2017-08-03 15:05:00,47.38,47.38,47.34,47.34,24221.0,47.38,47.38,47.34,47.34,24221.0
2017-08-03 15:10:00,47.35,47.37,47.31,47.36,28641.0,47.35,47.37,47.31,47.36,28641.0
2017-08-03 15:15:00,47.35,47.42,47.35,47.41,14982.0,47.35,47.42,47.35,47.41,14982.0
2017-08-03 15:20:00,47.41,47.41,47.32,47.33,18119.0,47.41,47.41,47.32,47.33,18119.0
2017-08-03 15:25:00,47.33,47.35,47.23,47.23,30646.0,47.33,47.35,47.23,47.23,30646.0
2017-08-03 15:30:00,47.24,47.26,47.11,47.21,50030.0,47.24,47.26,47.11,47.21,50030.0
2017-08-03 15:35:00,47.22,47.22,47.1,47.15,52044.0,47.22,47.22,47.1,47.15,52044.0
2017-08-03 15:40:00,47.14,47.2,47.07,47.2,77760.0,47.14,47.2,47.07,47.2,77760.0
2017-08-03 15:45:00,47.21,47.27,47.19,47.27,49484.0,47.21,47.27,47.19,47.27,49484.0
2017-08-03 15:50:00,47.28,47.37,47.27,47.35,85615.0,47.28,47.37,47.27,47.35,85615.0
2017-08-03 15:55:00,47.35,47.35,47.23,47.3,119452.0,47.35,47.35,47.23,47.3,119452.0
2017-08-04 09:30:00,47.36,47.69,47.36,47.5,47134.0,47.36,47.69,47.36,47.5,47134.0
2017-08-04 09:35:00,47.53,47.64,47.32,47.57,31341.0,47.53,47.64,47.32,47.57,31341.0
2017-08-04 09:40:00,47.59,48.0,47.57,47.86,47683.0,47.59,48.0,47.57,47.86,47683.0
2017-08-04 09:45:00,47.84,47.98,47.77,47.77,38701.0,47.84,47.98,47.77,47.77,38701.0
2017-08-04 09:50:00,47.78,47.84,47.64,47.84,21445.0,47.78,47.84,47.64,47.84,21445.0
2017-08-04 09:55:00,47.84,47.9,47.77,47.86,21648.0,47.84,47.9,47.77,47.86,21648.0
2017-08-04 10:00:00,47.86,47.97,47.8,47.81,18293.0,47.86,47.97,47.8,47.81,18293.0
2017-08-04 10:05:00,47.85,47.91,47.79,47.79,29278.0,47.85,47.91,47.79,47.79,29278.0
2017-08-04 10:10:00,47.81,47.92,47.68,47.68,16025.0,47.81,47.92,47.68,47.68,16025.0
2017-08-04 10:15:00,47.72,47.92,47.7,47.89,18079.0,47.72,47.92,47.7,47.89,18079.0
2017-08-04 10:20:00,47.89,47.95,47.85,47.86,15849.0,47.89,47.95,47.85,47.86,15849.0
2017-08-04 10:25:00,47.92,48.05,47.91,48.02,31525.0,47.92,48.05,47.91,48.02,31525.0
2017-08-04 10:30:00,48.01,48.23,48.01,48.21,19823.0,48.01,48.23,48.01,48.21,19823.0
2017-08-04 10:35:00,48.23,48.32,48.13,48.31,18223.0,48.23,48.32,48.13,48.31,18223.0
2017-08-04 10:40:00,48.31,48.32,48.16,48.29,15538.0,48.31,48.32,48.16,48.29,15538.0
2017-08-04 10:45:00,48.28,48.28,48.15,48.22,7978.0,48.28,48.28,48.15,48.22,7978.0
2017-08-04 10:50:00,48.24,48.24,48.04,48.13,15415.0,48.24,48.24,48.04,48.13,15415.0
2017-08-04 10:55:00,48.14,48.23,48.14,48.19,11024.0,48.14,48.23,48.14,48.19,11024.0
2017-08-04 11:00:00,48.17,48.23,48.16,48.21,8450.0,48.17,48.23,48.16,48.21,8450.0
2017-08-04 11:05:00,48.23,48.35,48.2,48.23,17932.0,48.23,48.35,48.2,48.23,17932.0
2017-08-04 11:10:00,48.27,48.32,48.24,48.29,9435.0,48.27,48.32,48.24,48.29,9435.0
2017-08-04 11:15:00,48.27,48.38,48.27,48.33,8770.0,48.27,48.38,48.27,48.33,8770.0
2017-08-04 11:20:00,48.34,48.34,48.23,48.27,7613.0,48.34,48.34,48.23,48.27,7613.0
2017-08-04 11:25:00,48.3,48.3,48.16,48.25,6411.0,48.3,48.3,48.16,48.25,6411.0
2017-08-04 11:30:00,48.24,48.28,48.2,48.24,5992.0,48.24,48.28,48.2,48.24,5992.0
2017-08-04 11:35:00,48.26,48.29,48.22,48.22,4500.0,48.26,48.29,48.22,48.22,4500.0
2017-08-04 11:40:00,48.24,48.24,48.16,48.18,10092.0,48.24,48.24,48.16,48.18,10092.0
2017-08-04 11:45:00,48.2,48.24,48.13,48.2,7460.0,48.2,48.24,48.13,48.2,7460.0
2017-08-04 11:50:00,48.22,48.26,48.18,48.22,6581.0,48.22,48.26,48.18,48.22,6581.0
2017-08-04 11:55:00,48.22,48.26,48.17,48.26,9052.0,48.22,48.26,48.17,48.26,9052.0
2017-08-04 12:00:00,48.27,48.29,48.18,48.2,7910.0,48.27,48.29,48.18,48.2,7910.0
2017-08-04 12:05:00,48.22,48.28,48.2,48.23,6071.0,48.22,48.28,48.2,48.23,6071.0
2017-08-04 12:10:00,48.24,48.29,48.19,48.2,7200.0,48.24,48.29,48.19,48.2,7200.0
2017-08-04 12:15:00,48.22,48.22,48.16,48.17,5286.0,48.22,48.22,48.16,48.17,5286.0
2017-08-04 12:20:00,48.2,48.2,48.16,48.2,5375.0,48.2,48.2,48.16,48.2,5375.0
2017-08-04 12:25:00,48.21,48.21,48.12,48.14,19850.0,48.21,48.21,48.12,48.14,19850.0
2017-08-04 12:30:00,48.15,48.19,48.14,48.15,5266.0,48.15,48.19,48.14,48.15,5266.0
2017-08-04 12:35:00,48.15,48.23,48.14,48.23,4797.0,48.15,48.23,48.14,48.23,4797.0
2017-08-04 12:40:00,48.19,48.25,48.19,48.22,3698.0,48.19,48.25,48.19,48.22,3698.0
2017-08-04 12:45:00,48.23,48.28,48.23,48.23,9748.0,48.23,48.28,48.23,48.23,9748.0
2017-08-04 12:50:00,48.25,48.31,48.25,48.29,7603.0,48.25,48.31,48.25,48.29,7603.0
2017-08-04 12:55:00,48.3,48.37,48.28,48.33,19358.0,48.3,48.37,48.28,48.33,19358.0
2017-08-04 13:00:00,48.31,48.35,48.28,48.29,15404.0,48.31,48.35,48.28,48.29,15404.0
2017-08-04 13:05:00,48.28,48.3,48.22,48.26,13108.0,48.28,48.3,48.22,48.26,13108.0
2017-08-04 13:10:00,48.28,48.3,48.24,48.29,7513.0,48.28,48.3,48.24,48.29,7513.0
2017-08-04 13:15:00,48.28,48.29,48.25,48.28,3517.0,48.28,48.29,48.25,48.28,3517.0
2017-08-04 13:20:00,48.29,48.33,48.28,48.31,13434.0,48.29,48.33,48.28,48.31,13434.0
2017-08-04 13:25:00,48.29,48.32,48.22,48.23,12672.0,48.29,48.32,48.22,48.23,12672.0
2017-08-04 13:30:00,48.22,48.27,48.2,48.21,4010.0,48.22,48.27,48.2,48.21,4010.0
2017-08-04 13:35:00,48.22,48.24,48.11,48.13,11604.0,48.22,48.24,48.11,48.13,11604.0
2017-08-04 13:40:00,48.15,48.16,48.08,48.09,10299.0,48.15,48.16,48.08,48.09,10299.0
2017-08-04 13:45:00,48.09,48.13,48.05,48.05,8790.0,48.09,48.13,48.05,48.05,8790.0
2017-08-04 13:50:00,48.05,48.13,48.03,48.13,7614.0,48.05,48.13,48.03,48.13,7614.0
2017-08-04 13:55:00,48.12,48.17,48.12,48.15,7507.0,48.12,48.17,48.12,48.15,7507.0
2017-08-04 14:00:00,48.15,48.17,48.09,48.17,9720.0,48.15,48.17,48.09,48.17,9720.0
2017-08-04 14:05:00,48.15,48.2,48.1,48.1,10201.0,48.15,48.2,48.1,48.1,10201.0
2017-08-04 14:10:00,48.1,48.1,48.03,48.08,7403.0,48.1,48.1,48.03,48.08,7403.0
2017-08-04 14:15:00,48.06,48.23,48.06,48.23,19654.0,48.06,48.23,48.06,48.23,19654.0
2017-08-04 14:20:00,48.23,48.26,48.2,48.25,9661.0,48.23,48.26,48.2,48.25,9661.0
2017-08-04 14:25:00,48.25,48.27,48.13,48.17,13854.0,48.25,48.27,48.13,48.17,13854.0
2017-08-04 14:30:00,48.16,48.2,48.14,48.15,5200.0,48.16,48.2,48.14,48.15,5200.0
2017-08-04 14:35:00,48.14,48.14,48.07,48.12,7688.0,48.14,48.14,48.07,48.12,7688.0
2017-08-04 14:40:00,48.11,48.11,48.08,48.09,4407.0,48.11,48.11,48.08,48.09,4407.0
2017-08-04 14:45:00,48.11,48.12,48.07,48.07,3757.0,48.11,48.12,48.07,48.07,3757.0
2017-08-04 14:50:00,48.07,48.14,48.07,48.12,6803.0,48.07,48.14,48.07,48.12,6803.0
2017-08-04 14:55:00,48.12,48.16,48.11,48.14,4636.0,48.12,48.16,48.11,48.14,4636.0
2017-08-04 15:00:00,48.16,48.19,48.15,48.18,4844.0,48.16,48.19,48.15,48.18,4844.0
2017-08-04 15:05:00,48.2,48.21,48.18,48.19,11442.0,48.2,48.21,48.18,48.19,11442.0
2017-08-04 15:10:00,48.2,48.22,48.18,48.18,10454.0,48.2,48.22,48.18,48.18,10454.0
2017-08-04 15:15:00,48.19,48.2,48.11,48.12,14347.0,48.19,48.2,48.11,48.12,14347.0
2017-08-04 15:20:00,48.12,48.15,48.11,48.14,10290.0,48.12,48.15,48.11,48.14,10290.0
2017-08-04 15:25:00,48.13,48.13,48.07,48.12,18405.0,48.13,48.13,48.07,48.12,18405.0
2017-08-04 15:30:00,48.11,48.13,48.06,48.07,16363.0,48.11,48.13,48.06,48.07,16363.0
2017-08-04 15:35:00,48.06,48.07,48.05,48.06,9142.0,48.06,48.07,48.05,48.06,9142.0
2017-08-04 15:40:00,48.05,48.11,47.96,47.97,52963.0,48.05,48.11,47.96,47.97,52963.0
2017-08-04 15:45:00,47.98,48.0,47.89,47.96,59687.0,47.98,48.0,47.89,47.96,59687.0
2017-08-04 15:50:00,47.96,48.02,47.92,47.98,46309.0,47.96,48.02,47.92,47.98,46309.0
2017-08-04 15:55:00,47.98,48.03,47.97,47.98,75386.0,47.98,48.03,47.97,47.98,75386.0
2017-08-07 09:30:00,48.11,48.36,48.02,48.3,36519.0,48.11,48.36,48.02,48.3,36519.0
2017-08-07 09:35:00,48.33,48.72,48.33,48.71,36946.0,48.33,48.72,48.33,48.71,36946.0
2017-08-07 09:40:00,48.75,48.88,48.56,48.67,45685.0,48.75,48.88,48.56,48.67,45685.0
2017-08-07 09:45:00,48.65,48.83,48.64,48.69,21094.0,48.65,48.83,48.64,48.69,21094.0
2017-08-07 09:50:00,48.66,48.69,48.46,48.52,23489.0,48.66,48.69,48.46,48.52,23489.0
2017-08-07 09:55:00,48.53,48.65,48.52,48.62,23855.0,48.53,48.65,48.52,48.62,23855.0
2017-08-07 10:00:00,48.63,48.73,48.58,48.58,11105.0,48.63,48.73,48.58,48.58,11105.0
2017-08-07 10:05:00,48.61,48.8,48.59,48.8,10400.0,48.61,48.8,48.59,48.8,10400.0
2017-08-07 10:10:00,48.79,48.82,48.59,48.72,14639.0,48.79,48.82,48.59,48.72,14639.0
2017-08-07 10:15:00,48.72,48.73,48.55,48.63,22793.0,48.72,48.73,48.55,48.63,22793.0
2017-08-07 10:20:00,48.64,48.72,48.6,48.63,37657.0,48.64,48.72,48.6,48.63,37657.0
2017-08-07 10:25:00,48.64,48.69,48.61,48.62,25922.0,48.64,48.69,48.61,48.62,25922.0
2017-08-07 10:30:00,48.64,48.64,48.41,48.45,41869.0,48.64,48.64,48.41,48.45,41869.0
2017-08-07 10:35:00,48.48,48.51,48.42,48.45,20944.0,48.48,48.51,48.42,48.45,20944.0
2017-08-07 10:40:00,48.45,48.45,48.31,48.33,13060.0,48.45,48.45,48.31,48.33,13060.0
2017-08-07 10:45:00,48.35,48.45,48.32,48.36,11998.0,48.35,48.45,48.32,48.36,11998.0
2017-08-07 10:50:00,48.36,48.48,48.33,48.43,8727.0,48.36,48.48,48.33,48.43,8727.0
2017-08-07 10:55:00,48.44,48.48,48.39,48.45,7574.0,48.44,48.48,48.39,48.45,7574.0
2017-08-07 11:00:00,48.45,48.46,48.42,48.42,8829.0,48.45,48.46,48.42,48.42,8829.0
2017-08-07 11:05:00,48.45,48.47,48.4,48.41,4399.0,48.45,48.47,48.4,48.41,4399.0
2017-08-07 11:10:00,48.42,48.46,48.37,48.38,13567.0,48.42,48.46,48.37,48.38,13567.0
2017-08-07 11:15:00,48.36,48.45,48.35,48.45,3018.0,48.36,48.45,48.35,48.45,3018.0
2017-08-07 11:20:00,48.45,48.46,48.43,48.46,6877.0,48.45,48.46,48.43,48.46,6877.0
2017-08-07 11:25:00,48.45,48.64,48.43,48.61,13118.0,48.45,48.64,48.43,48.61,13118.0
2017-08-07 11:30:00,48.65,48.75,48.64,48.67,10237.0,48.65,48.75,48.64,48.67,10237.0
2017-08-07 11:35:00,48.7,48.89,48.7,48.88,18985.0,48.7,48.89,48.7,48.88,18985.0
2017-08-07 11:40:00,48.88,48.9,48.71,48.71,13134.0,48.88,48.9,48.71,48.71,13134.0
2017-08-07 11:45:00,48.75,48.84,48.74,48.84,6850.0,48.75,48.84,48.74,48.84,6850.0
2017-08-07 11:50:00,48.85,48.88,48.75,48.78,9215.0,48.85,48.88,48.75,48.78,9215.0
2017-08-07 11:55:00,48.76,48.79,48.74,48.77,12410.0,48.76,48.79,48.74,48.77,12410.0
2017-08-07 12:00:00,48.78,48.93,48.78,48.93,11509.0,48.78,48.93,48.78,48.93,11509.0
2017-08-07 12:05:00,48.93,48.93,48.8,48.8,11396.0,48.93,48.93,48.8,48.8,11396.0
2017-08-07 12:10:00,48.81,48.88,48.81,48.86,9309.0,48.81,48.88,48.81,48.86,9309.0
2017-08-07 12:15:00,48.85,48.85,48.62,48.7,17087.0,48.85,48.85,48.62,48.7,17087.0
2017-08-07 12:20:00,48.71,48.71,48.65,48.7,3900.0,48.71,48.71,48.65,48.7,3900.0
2017-08-07 12:25:00,48.7,48.78,48.7,48.78,7047.0,48.7,48.78,48.7,48.78,7047.0
2017-08-07 12:30:00,48.8,48.85,48.79,48.85,5100.0,48.8,48.85,48.79,48.85,5100.0
2017-08-07 12:35:00,48.85,48.89,48.79,48.89,12665.0,48.85,48.89,48.79,48.89,12665.0
2017-08-07 12:40:00,48.9,48.92,48.83,48.85,7255.0,48.9,48.92,48.83,48.85,7255.0
2017-08-07 12:45:00,48.84,48.9,48.81,48.9,6477.0,48.84,48.9,48.81,48.9,6477.0
2017-08-07 12:50:00,48.89,48.96,48.88,48.95,12520.0,48.89,48.96,48.88,48.95,12520.0
2017-08-07 12:55:00,48.96,49.0,48.88,48.95,23523.0,48.96,49.0,48.88,48.95,23523.0
2017-08-07 13:00:00,48.95,48.97,48.89,48.9,11890.0,48.95,48.97,48.89,48.9,11890.0
2017-08-07 13:05:00,48.9,48.96,48.86,48.87,7220.0,48.9,48.96,48.86,48.87,7220.0
2017-08-07 13:10:00,48.86,48.87,48.8,48.86,5878.0,48.86,48.87,48.8,48.86,5878.0
2017-08-07 13:15:00,48.86,48.86,48.77,48.8,5749.0,48.86,48.86,48.77,48.8,5749.0
2017-08-07 13:20:00,48.8,48.83,48.78,48.8,5435.0,48.8,48.83,48.78,48.8,5435.0
2017-08-07 13:25:00,48.8,48.9,48.8,48.9,4707.0,48.8,48.9,48.8,48.9,4707.0
2017-08-07 13:30:00,48.89,48.96,48.89,48.92,5900.0,48.89,48.96,48.89,48.92,5900.0
2017-08-07 13:35:00,48.93,48.93,48.86,48.91,6878.0,48.93,48.93,48.86,48.91,6878.0
2017-08-07 13:40:00,48.91,48.93,48.83,48.83,4500.0,48.91,48.93,48.83,48.83,4500.0
2017-08-07 13:45:00,48.82,48.87,48.77,48.77,5370.0,48.82,48.87,48.77,48.77,5370.0
2017-08-07 13:50:00,48.79,48.79,48.7,48.7,9374.0,48.79,48.79,48.7,48.7,9374.0
2017-08-07 13:55:00,48.71,48.75,48.68,48.72,11577.0,48.71,48.75,48.68,48.72,11577.0
2017-08-07 14:00:00,48.71,48.72,48.65,48.66,12835.0,48.71,48.72,48.65,48.66,12835.0
2017-08-07 14:05:00,48.66,48.66,48.6,48.61,16621.0,48.66,48.66,48.6,48.61,16621.0
2017-08-07 14:10:00,48.62,48.63,48.54,48.55,11649.0,48.62,48.63,48.54,48.55,11649.0
2017-08-07 14:15:00,48.54,48.55,48.49,48.5,17231.0,48.54,48.55,48.49,48.5,17231.0
2017-08-07 14:20:00,48.5,48.54,48.48,48.51,2844.0,48.5,48.54,48.48,48.51,2844.0
2017-08-07 14:25:00,48.51,48.61,48.51,48.6,6127.0,48.51,48.61,48.51,48.6,6127.0
2017-08-07 14:30:00,48.6,48.61,48.53,48.55,8936.0,48.6,48.61,48.53,48.55,8936.0
2017-08-07 14:35:00,48.53,48.56,48.52,48.54,5686.0,48.53,48.56,48.52,48.54,5686.0
2017-08-07 14:40:00,48.54,48.58,48.54,48.56,6302.0,48.54,48.58,48.54,48.56,6302.0
2017-08-07 14:45:00,48.56,48.57,48.53,48.55,7340.0,48.56,48.57,48.53,48.55,7340.0
2017-08-07 14:50:00,48.56,48.62,48.53,48.62,10655.0,48.56,48.62,48.53,48.62,10655.0
2017-08-07 14:55:00,48.62,48.62,48.53,48.55,9068.0,48.62,48.62,48.53,48.55,9068.0
2017-08-07 15:00:00,48.56,48.59,48.55,48.56,5950.0,48.56,48.59,48.55,48.56,5950.0
2017-08-07 15:05:00,48.57,48.61,48.56,48.61,6200.0,48.57,48.61,48.56,48.61,6200.0
2017-08-07 15:10:00,48.61,48.64,48.6,48.64,13357.0,48.61,48.64,48.6,48.64,13357.0
2017-08-07 15:15:00,48.64,48.67,48.63,48.67,5619.0,48.64,48.67,48.63,48.67,5619.0
2017-08-07 15:20:00,48.66,48.68,48.66,48.66,8299.0,48.66,48.68,48.66,48.66,8299.0
2017-08-07 15:25:00,48.68,48.72,48.66,48.72,12682.0,48.68,48.72,48.66,48.72,12682.0
2017-08-07 15:30:00,48.72,48.73,48.67,48.71,16364.0,48.72,48.73,48.67,48.71,16364.0
2017-08-07 15:35:00,48.7,48.73,48.67,48.67,18856.0,48.7,48.73,48.67,48.67,18856.0
2017-08-07 15:40:00,48.69,48.7,48.64,48.66,19739.0,48.69,48.7,48.64,48.66,19739.0
2017-08-07 15:45:00,48.66,48.76,48.65,48.75,29344.0,48.66,48.76,48.65,48.75,29344.0
2017-08-07 15:50:00,48.75,48.75,48.69,48.72,34908.0,48.75,48.75,48.69,48.72,34908.0
2017-08-07 15:55:00,48.71,48.72,48.56,48.58,83389.0,48.71,48.72,48.56,48.58,83389.0
2017-08-08 09:30:00,48.66,48.93,48.61,48.7,41299.0,48.66,48.93,48.61,48.7,41299.0
2017-08-08 09:35:00,48.79,48.96,48.62,48.81,30271.0,48.79,48.96,48.62,48.81,30271.0
2017-08-08 09:40:00,48.72,48.77,48.53,48.7,24347.0,48.72,48.77,48.53,48.7,24347.0
2017-08-08 09:45:00,48.7,48.7,48.37,48.37,34939.0,48.7,48.7,48.37,48.37,34939.0
2017-08-08 09:50:00,48.36,48.36,48.19,48.25,16626.0,48.36,48.36,48.19,48.25,16626.0
2017-08-08 09:55:00,48.26,48.46,48.18,48.4,19702.0,48.26,48.46,48.18,48.4,19702.0
2017-08-08 10:00:00,48.34,48.37,48.16,48.2,9513.0,48.34,48.37,48.16,48.2,9513.0
2017-08-08 10:05:00,48.23,48.4,48.16,48.4,7999.0,48.23,48.4,48.16,48.4,7999.0
2017-08-08 10:10:00,48.35,48.46,48.27,48.39,12270.0,48.35,48.46,48.27,48.39,12270.0
2017-08-08 10:15:00,48.37,48.38,48.2,48.38,9648.0,48.37,48.38,48.2,48.38,9648.0
2017-08-08 10:20:00,48.31,48.42,48.31,48.41,7625.0,48.31,48.42,48.31,48.41,7625.0
2017-08-08 10:25:00,48.41,48.48,48.29,48.34,15350.0,48.41,48.48,48.29,48.34,15350.0
2017-08-08 10:30:00,48.37,48.44,48.37,48.44,4612.0,48.37,48.44,48.37,48.44,4612.0
2017-08-08 10:35:00,48.44,48.47,48.37,48.42,15366.0,48.44,48.47,48.37,48.42,15366.0
2017-08-08 10:40:00,48.42,48.43,48.3,48.4,10874.0,48.42,48.43,48.3,48.4,10874.0
2017-08-08 10:45:00,48.4,48.43,48.34,48.37,8418.0,48.4,48.43,48.34,48.37,8418.0
2017-08-08 10:50:00,48.35,48.41,48.26,48.34,4293.0,48.35,48.41,48.26,48.34,4293.0
2017-08-08 10:55:00,48.35,48.42,48.32,48.39,7325.0,48.35,48.42,48.32,48.39,7325.0
2017-08-08 11:00:00,48.41,48.44,48.35,48.39,7603.0,48.41,48.44,48.35,48.39,7603.0
2017-08-08 11:05:00,48.41,48.45,48.38,48.44,3788.0,48.41,48.45,48.38,48.44,3788.0
2017-08-08 11:10:00,48.41,48.45,48.37,48.41,6540.0,48.41,48.45,48.37,48.41,6540.0
2017-08-08 11:15:00,48.46,48.5,48.39,48.43,15547.0,48.46,48.5,48.39,48.43,15547.0
2017-08-08 11:20:00,48.4,48.45,48.38,48.39,6810.0,48.4,48.45,48.38,48.39,6810.0
2017-08-08 11:25:00,48.41,48.45,48.38,48.38,6649.0,48.41,48.45,48.38,48.38,6649.0
2017-08-08 11:30:00,48.38,48.49,48.38,48.45,9393.0,48.38,48.49,48.38,48.45,9393.0
2017-08-08 11:35:00,48.43,48.49,48.43,48.46,5300.0,48.43,48.49,48.43,48.46,5300.0
2017-08-08 11:40:00,48.47,48.5,48.4,48.5,12050.0,48.47,48.5,48.4,48.5,12050.0
2017-08-08 11:45:00,48.48,48.55,48.46,48.46,9422.0,48.48,48.55,48.46,48.46,9422.0
2017-08-08 11:50:00,48.48,48.57,48.48,48.53,5357.0,48.48,48.57,48.48,48.53,5357.0
2017-08-08 11:55:00,48.55,48.55,48.46,48.47,11051.0,48.55,48.55,48.46,48.47,11051.0
2017-08-08 12:00:00,48.47,48.52,48.41,48.52,9090.0,48.47,48.52,48.41,48.52,9090.0
2017-08-08 12:05:00,48.48,48.51,48.46,48.46,4157.0,48.48,48.51,48.46,48.46,4157.0
2017-08-08 12:10:00,48.52,48.56,48.47,48.51,5266.0,48.52,48.56,48.47,48.51,5266.0
2017-08-08 12:15:00,48.51,48.53,48.45,48.45,4200.0,48.51,48.53,48.45,48.45,4200.0
2017-08-08 12:20:00,48.47,48.49,48.42,48.42,2469.0,48.47,48.49,48.42,48.42,2469.0
2017-08-08 12:25:00,48.42,48.43,48.37,48.37,2749.0,48.42,48.43,48.37,48.37,2749.0
2017-08-08 12:30:00,48.39,48.4,48.34,48.35,4562.0,48.39,48.4,48.34,48.35,4562.0
2017-08-08 12:35:00,48.36,48.39,48.21,48.22,11091.0,48.36,48.39,48.21,48.22,11091.0
2017-08-08 12:40:00,48.23,48.27,48.19,48.25,20947.0,48.23,48.27,48.19,48.25,20947.0
2017-08-08 12:45:00,48.24,48.25,48.15,48.23,11632.0,48.24,48.25,48.15,48.23,11632.0
2017-08-08 12:50:00,48.22,48.3,48.18,48.26,13693.0,48.22,48.3,48.18,48.26,13693.0
2017-08-08 12:55:00,48.25,48.25,48.15,48.2,6804.0,48.25,48.25,48.15,48.2,6804.0
2017-08-08 13:00:00,48.22,48.22,48.11,48.11,8551.0,48.22,48.22,48.11,48.11,8551.0
2017-08-08 13:05:00,48.12,48.19,48.12,48.16,6785.0,48.12,48.19,48.12,48.16,6785.0
2017-08-08 13:10:00,48.18,48.2,48.14,48.18,6927.0,48.18,48.2,48.14,48.18,6927.0
2017-08-08 13:15:00,48.17,48.19,48.16,48.18,4510.0,48.17,48.19,48.16,48.18,4510.0
2017-08-08 13:20:00,48.17,48.2,48.16,48.19,4742.0,48.17,48.2,48.16,48.19,4742.0
2017-08-08 13:25:00,48.19,48.23,48.09,48.09,43347.0,48.19,48.23,48.09,48.09,43347.0
2017-08-08 13:30:00,48.09,48.13,48.05,48.08,13009.0,48.09,48.13,48.05,48.08,13009.0
2017-08-08 13:35:00,48.05,48.07,47.95,47.99,20454.0,48.05,48.07,47.95,47.99,20454.0
2017-08-08 13:40:00,47.99,48.08,47.99,48.08,20016.0,47.99,48.08,47.99,48.08,20016.0
2017-08-08 13:45:00,48.1,48.1,48.06,48.08,4525.0,48.1,48.1,48.06,48.08,4525.0
2017-08-08 13:50:00,48.1,48.15,48.1,48.11,6327.0,48.1,48.15,48.1,48.11,6327.0
2017-08-08 13:55:00,48.11,48.11,48.05,48.08,14758.0,48.11,48.11,48.05,48.08,14758.0
2017-08-08 14:00:00,48.08,48.13,48.06,48.09,5083.0,48.08,48.13,48.06,48.09,5083.0
2017-08-08 14:05:00,48.11,48.11,48.02,48.1,6200.0,48.11,48.11,48.02,48.1,6200.0
2017-08-08 14:10:00,48.1,48.15,48.1,48.13,7179.0,48.1,48.15,48.1,48.13,7179.0
2017-08-08 14:15:00,48.13,48.14,48.1,48.14,12750.0,48.13,48.14,48.1,48.14,12750.0
2017-08-08 14:20:00,48.15,48.15,48.09,48.11,7256.0,48.15,48.15,48.09,48.11,7256.0
2017-08-08 14:25:00,48.12,48.14,48.08,48.08,3900.0,48.12,48.14,48.08,48.08,3900.0
2017-08-08 14:30:00,48.09,48.13,48.07,48.13,3900.0,48.09,48.13,48.07,48.13,3900.0
2017-08-08 14:35:00,48.13,48.13,48.07,48.1,4982.0,48.13,48.13,48.07,48.1,4982.0
2017-08-08 14:40:00,48.1,48.1,48.03,48.04,4550.0,48.1,48.1,48.03,48.04,4550.0
2017-08-08 14:45:00,48.05,48.08,48.04,48.05,9122.0,48.05,48.08,48.04,48.05,9122.0
2017-08-08 14:50:00,48.06,48.1,48.06,48.09,11680.0,48.06,48.1,48.06,48.09,11680.0
2017-08-08 14:55:00,48.08,48.1,48.06,48.06,8568.0,48.08,48.1,48.06,48.06,8568.0
2017-08-08 15:00:00,48.07,48.09,48.05,48.05,4564.0,48.07,48.09,48.05,48.05,4564.0
2017-08-08 15:05:00,48.06,48.06,47.98,48.0,6014.0,48.06,48.06,47.98,48.0,6014.0
2017-08-08 15:10:00,48.01,48.02,47.97,48.0,10093.0,48.01,48.02,47.97,48.0,10093.0
2017-08-08 15:15:00,48.0,48.0,47.87,47.9,22902.0,48.0,48.0,47.87,47.9,22902.0
2017-08-08 15:20:00,47.9,47.91,47.82,47.82,10713.0,47.9,47.91,47.82,47.82,10713.0
2017-08-08 15:25:00,47.78,47.8,47.62,47.67,38258.0,47.78,47.8,47.62,47.67,38258.0
2017-08-08 15:30:00,47.67,47.69,47.58,47.64,24954.0,47.67,47.69,47.58,47.64,24954.0
2017-08-08 15:35:00,47.62,47.65,47.56,47.65,16846.0,47.62,47.65,47.56,47.65,16846.0
2017-08-08 15:40:00,47.65,47.73,47.64,47.67,35759.0,47.65,47.73,47.64,47.67,35759.0
2017-08-08 15:45:00,47.67,47.73,47.67,47.72,27862.0,47.67,47.73,47.67,47.72,27862.0
2017-08-08 15:50:00,47.73,47.89,47.73,47.85,101727.0,47.73,47.89,47.73,47.85,101727.0
2017-08-08 15:55:00,47.85,47.9,47.82,47.83,93098.0,47.85,47.9,47.82,47.83,93098.0
2017-08-09 09:30:00,47.5,47.6,47.16,47.57,32379.0,47.5,47.6,47.16,47.57,32379.0
2017-08-09 09:35:00,47.45,47.71,47.45,47.68,15456.0,47.45,47.71,47.45,47.68,15456.0
2017-08-09 09:40:00,47.66,47.75,47.47,47.47,11668.0,47.66,47.75,47.47,47.47,11668.0
2017-08-09 09:45:00,47.52,47.7,47.49,47.68,9020.0,47.52,47.7,47.49,47.68,9020.0
2017-08-09 09:50:00,47.62,47.65,47.45,47.62,16065.0,47.62,47.65,47.45,47.62,16065.0
2017-08-09 09:55:00,47.63,47.68,47.56,47.61,5942.0,47.63,47.68,47.56,47.61,5942.0
2017-08-09 10:00:00,47.56,47.69,47.56,47.62,10669.0,47.56,47.69,47.56,47.62,10669.0
2017-08-09 10:05:00,47.65,47.89,47.58,47.85,39110.0,47.65,47.89,47.58,47.85,39110.0
2017-08-09 10:10:00,47.86,47.87,47.71,47.71,11159.0,47.86,47.87,47.71,47.71,11159.0
2017-08-09 10:15:00,47.73,47.82,47.69,47.75,14912.0,47.73,47.82,47.69,47.75,14912.0
2017-08-09 10:20:00,47.78,47.8,47.6,47.64,12215.0,47.78,47.8,47.6,47.64,12215.0
2017-08-09 10:25:00,47.6,47.71,47.59,47.69,4323.0,47.6,47.71,47.59,47.69,4323.0
2017-08-09 10:30:00,47.64,47.81,47.62,47.78,12235.0,47.64,47.81,47.62,47.78,12235.0
2017-08-09 10:35:00,47.8,47.81,47.71,47.73,5415.0,47.8,47.81,47.71,47.73,5415.0
2017-08-09 10:40:00,47.75,47.75,47.66,47.68,4818.0,47.75,47.75,47.66,47.68,4818.0
2017-08-09 10:45:00,47.67,47.76,47.67,47.72,6274.0,47.67,47.76,47.67,47.72,6274.0
2017-08-09 10:50:00,47.74,47.8,47.7,47.76,11169.0,47.74,47.8,47.7,47.76,11169.0
2017-08-09 10:55:00,47.74,47.78,47.69,47.76,6588.0,47.74,47.78,47.69,47.76,6588.0
2017-08-09 11:00:00,47.76,47.76,47.68,47.76,5390.0,47.76,47.76,47.68,47.76,5390.0
2017-08-09 11:05:00,47.73,47.79,47.73,47.74,5556.0,47.73,47.79,47.73,47.74,5556.0
2017-08-09 11:10:00,47.77,47.77,47.61,47.63,5801.0,47.77,47.77,47.61,47.63,5801.0
2017-08-09 11:15:00,47.69,47.75,47.63,47.7,6055.0,47.69,47.75,47.63,47.7,6055.0
2017-08-09 11:20:00,47.64,47.75,47.61,47.75,4841.0,47.64,47.75,47.61,47.75,4841.0
2017-08-09 11:25:00,47.75,47.75,47.65,47.67,7164.0,47.75,47.75,47.65,47.67,7164.0
2017-08-09 11:30:00,47.72,47.76,47.69,47.72,5479.0,47.72,47.76,47.69,47.72,5479.0
2017-08-09 11:35:00,47.76,47.78,47.73,47.77,7300.0,47.76,47.78,47.73,47.77,7300.0
2017-08-09 11:40:00,47.78,47.78,47.68,47.72,6641.0,47.78,47.78,47.68,47.72,6641.0
2017-08-09 11:45:00,47.71,47.74,47.67,47.74,2616.0,47.71,47.74,47.67,47.74,2616.0
2017-08-09 11:50:00,47.7,47.73,47.6,47.73,14372.0,47.7,47.73,47.6,47.73,14372.0
2017-08-09 11:55:00,47.73,47.78,47.71,47.72,10032.0,47.73,47.78,47.71,47.72,10032.0
2017-08-09 12:00:00,47.7,47.78,47.7,47.75,4716.0,47.7,47.78,47.7,47.75,4716.0
2017-08-09 12:05:00,47.75,47.75,47.7,47.7,6655.0,47.75,47.75,47.7,47.7,6655.0
2017-08-09 12:10:00,47.71,47.73,47.67,47.7,13543.0,47.71,47.73,47.67,47.7,13543.0
2017-08-09 12:15:00,47.72,47.72,47.58,47.61,5993.0,47.72,47.72,47.58,47.61,5993.0
2017-08-09 12:20:00,47.59,47.64,47.56,47.6,9785.0,47.59,47.64,47.56,47.6,9785.0
2017-08-09 12:25:00,47.61,47.64,47.6,47.61,7615.0,47.61,47.64,47.6,47.61,7615.0
2017-08-09 12:30:00,47.63,47.63,47.53,47.53,7184.0,47.63,47.63,47.53,47.53,7184.0
2017-08-09 12:35:00,47.5,47.59,47.5,47.59,4563.0,47.5,47.59,47.5,47.59,4563.0
2017-08-09 12:40:00,47.58,47.59,47.53,47.59,3846.0,47.58,47.59,47.53,47.59,3846.0
2017-08-09 12:45:00,47.59,47.6,47.49,47.49,6153.0,47.59,47.6,47.49,47.49,6153.0
2017-08-09 12:50:00,47.5,47.53,47.5,47.53,10845.0,47.5,47.53,47.5,47.53,10845.0
2017-08-09 12:55:00,47.52,47.53,47.5,47.53,4505.0,47.52,47.53,47.5,47.53,4505.0
2017-08-09 13:00:00,47.52,47.54,47.49,47.49,18606.0,47.52,47.54,47.49,47.49,18606.0
2017-08-09 13:05:00,47.5,47.53,47.47,47.51,5038.0,47.5,47.53,47.47,47.51,5038.0
2017-08-09 13:10:00,47.5,47.56,47.49,47.56,3689.0,47.5,47.56,47.49,47.56,3689.0
2017-08-09 13:15:00,47.56,47.62,47.55,47.56,8030.0,47.56,47.62,47.55,47.56,8030.0
2017-08-09 13:20:00,47.59,47.6,47.55,47.56,16198.0,47.59,47.6,47.55,47.56,16198.0
2017-08-09 13:25:00,47.55,47.55,47.49,47.52,4883.0,47.55,47.55,47.49,47.52,4883.0
2017-08-09 13:30:00,47.51,47.54,47.5,47.52,2010.0,47.51,47.54,47.5,47.52,2010.0
2017-08-09 13:35:00,47.54,47.55,47.51,47.51,4754.0,47.54,47.55,47.51,47.51,4754.0
2017-08-09 13:40:00,47.51,47.52,47.45,47.47,7470.0,47.51,47.52,47.45,47.47,7470.0
2017-08-09 13:45:00,47.46,47.48,47.42,47.43,6800.0,47.46,47.48,47.42,47.43,6800.0
2017-08-09 13:50:00,47.42,47.45,47.41,47.44,7360.0,47.42,47.45,47.41,47.44,7360.0
2017-08-09 13:55:00,47.45,47.45,47.26,47.29,16395.0,47.45,47.45,47.26,47.29,16395.0
2017-08-09 14:00:00,47.3,47.31,47.27,47.27,8530.0,47.3,47.31,47.27,47.27,8530.0
2017-08-09 14:05:00,47.3,47.33,47.27,47.33,5500.0,47.3,47.33,47.27,47.33,5500.0
2017-08-09 14:10:00,47.34,47.34,47.25,47.27,10110.0,47.34,47.34,47.25,47.27,10110.0
2017-08-09 14:15:00,47.27,47.29,47.25,47.27,4226.0,47.27,47.29,47.25,47.27,4226.0
2017-08-09 14:20:00,47.26,47.26,47.23,47.25,8298.0,47.26,47.26,47.23,47.25,8298.0
2017-08-09 14:25:00,47.25,47.3,47.11,47.2,31243.0,47.25,47.3,47.11,47.2,31243.0
2017-08-09 14:30:00,47.22,47.22,47.12,47.13,12729.0,47.22,47.22,47.12,47.13,12729.0
2017-08-09 14:35:00,47.14,47.17,47.11,47.11,7900.0,47.14,47.17,47.11,47.11,7900.0
2017-08-09 14:40:00,47.13,47.14,47.11,47.12,5259.0,47.13,47.14,47.11,47.12,5259.0
2017-08-09 14:45:00,47.14,47.17,47.03,47.09,23022.0,47.14,47.17,47.03,47.09,23022.0
2017-08-09 14:50:00,47.06,47.13,47.06,47.11,9101.0,47.06,47.13,47.06,47.11,9101.0
2017-08-09 14:55:00,47.13,47.2,47.11,47.18,7586.0,47.13,47.2,47.11,47.18,7586.0
2017-08-09 15:00:00,47.18,47.23,47.16,47.21,9863.0,47.18,47.23,47.16,47.21,9863.0
2017-08-09 15:05:00,47.21,47.22,47.17,47.2,9282.0,47.21,47.22,47.17,47.2,9282.0
2017-08-09 15:10:00,47.2,47.26,47.17,47.25,8058.0,47.2,47.26,47.17,47.25,8058.0
2017-08-09 15:15:00,47.25,47.25,47.18,47.23,17894.0,47.25,47.25,47.18,47.23,17894.0
2017-08-09 15:20:00,47.22,47.24,47.19,47.24,14319.0,47.22,47.24,47.19,47.24,14319.0
2017-08-09 15:25:00,47.25,47.31,47.23,47.28,13922.0,47.25,47.31,47.23,47.28,13922.0
2017-08-09 15:30:00,47.29,47.3,47.23,47.25,9990.0,47.29,47.3,47.23,47.25,9990.0
2017-08-09 15:35:00,47.26,47.33,47.25,47.32,19946.0,47.26,47.33,47.25,47.32,19946.0
2017-08-09 15:40:00,47.33,47.33,47.28,47.29,27159.0,47.33,47.33,47.28,47.29,27159.0
2017-08-09 15:45:00,47.3,47.41,47.3,47.41,34310.0,47.3,47.41,47.3,47.41,34310.0
2017-08-09 15:50:00,47.45,47.47,47.37,47.44,41120.0,47.45,47.47,47.37,47.44,41120.0
2017-08-09 15:55:00,47.44,47.46,47.42,47.42,63574.0,47.44,47.46,47.42,47.42,63574.0
2017-08-10 09:30:00,47.24,47.38,47.23,47.3,16953.0,47.24,47.38,47.23,47.3,16953.0
2017-08-10 09:35:00,47.33,47.33,47.11,47.14,11866.0,47.33,47.33,47.11,47.14,11866.0
2017-08-10 09:40:00,47.16,47.21,47.09,47.18,17802.0,47.16,47.21,47.09,47.18,17802.0
2017-08-10 09:45:00,47.18,47.18,46.99,47.01,64089.0,47.18,47.18,46.99,47.01,64089.0
2017-08-10 09:50:00,47.0,47.2,47.0,47.03,10990.0,47.0,47.2,47.0,47.03,10990.0
2017-08-10 09:55:00,47.04,47.09,46.98,47.05,20856.0,47.04,47.09,46.98,47.05,20856.0
2017-08-10 10:00:00,47.07,47.07,46.86,46.86,44832.0,47.07,47.07,46.86,46.86,44832.0
2017-08-10 10:05:00,46.87,46.89,46.71,46.74,15271.0,46.87,46.89,46.71,46.74,15271.0
2017-08-10 10:10:00,46.72,46.76,46.63,46.68,54512.0,46.72,46.76,46.63,46.68,54512.0
2017-08-10 10:15:00,46.66,46.83,46.45,46.82,59891.0,46.66,46.83,46.45,46.82,59891.0
2017-08-10 10:20:00,46.8,47.06,46.8,46.99,14113.0,46.8,47.06,46.8,46.99,14113.0
2017-08-10 10:25:00,46.97,47.01,46.8,46.88,22929.0,46.97,47.01,46.8,46.88,22929.0
2017-08-10 10:30:00,46.91,46.97,46.9,46.94,5548.0,46.91,46.97,46.9,46.94,5548.0
2017-08-10 10:35:00,46.93,46.94,46.88,46.93,12060.0,46.93,46.94,46.88,46.93,12060.0
2017-08-10 10:40:00,46.93,47.03,46.9,46.95,14911.0,46.93,47.03,46.9,46.95,14911.0
2017-08-10 10:45:00,46.95,47.01,46.94,46.97,8205.0,46.95,47.01,46.94,46.97,8205.0
2017-08-10 10:50:00,46.96,47.0,46.89,47.0,5600.0,46.96,47.0,46.89,47.0,5600.0
2017-08-10 10:55:00,46.96,47.01,46.95,46.99,3730.0,46.96,47.01,46.95,46.99,3730.0
2017-08-10 11:00:00,46.98,47.03,46.81,46.81,5316.0,46.98,47.03,46.81,46.81,5316.0
2017-08-10 11:05:00,46.81,46.9,46.8,46.86,2654.0,46.81,46.9,46.8,46.86,2654.0
2017-08-10 11:10:00,46.93,46.97,46.86,46.88,8215.0,46.93,46.97,46.86,46.88,8215.0
2017-08-10 11:15:00,46.93,46.98,46.88,46.89,7988.0,46.93,46.98,46.88,46.89,7988.0
2017-08-10 11:20:00,46.88,46.91,46.72,46.72,6998.0,46.88,46.91,46.72,46.72,6998.0
2017-08-10 11:25:00,46.72,46.84,46.7,46.84,9464.0,46.72,46.84,46.7,46.84,9464.0
2017-08-10 11:30:00,46.86,46.91,46.84,46.89,11156.0,46.86,46.91,46.84,46.89,11156.0
2017-08-10 11:35:00,46.89,47.05,46.88,47.04,16746.0,46.89,47.05,46.88,47.04,16746.0
2017-08-10 11:40:00,47.06,47.07,46.96,46.98,7494.0,47.06,47.07,46.96,46.98,7494.0
2017-08-10 11:45:00,46.97,47.03,46.94,47.02,12420.0,46.97,47.03,46.94,47.02,12420.0
2017-08-10 11:50:00,47.01,47.01,46.88,46.93,5950.0,47.01,47.01,46.88,46.93,5950.0
2017-08-10 11:55:00,46.91,46.96,46.85,46.85,6836.0,46.91,46.96,46.85,46.85,6836.0
2017-08-10 12:00:00,46.84,46.85,46.72,46.76,11426.0,46.84,46.85,46.72,46.76,11426.0
2017-08-10 12:05:00,46.74,46.79,46.67,46.79,7358.0,46.74,46.79,46.67,46.79,7358.0
2017-08-10 12:10:00,46.86,46.98,46.84,46.95,9345.0,46.86,46.98,46.84,46.95,9345.0
2017-08-10 12:15:00,46.97,46.97,46.84,46.84,5500.0,46.97,46.97,46.84,46.84,5500.0
2017-08-10 12:20:00,46.79,46.81,46.73,46.77,4844.0,46.79,46.81,46.73,46.77,4844.0
2017-08-10 12:25:00,46.78,46.86,46.75,46.82,20763.0,46.78,46.86,46.75,46.82,20763.0
2017-08-10 12:30:00,46.81,46.81,46.72,46.73,6185.0,46.81,46.81,46.72,46.73,6185.0
2017-08-10 12:35:00,46.74,46.74,46.6,46.64,7948.0,46.74,46.74,46.6,46.64,7948.0
2017-08-10 12:40:00,46.62,46.69,46.61,46.67,5753.0,46.62,46.69,46.61,46.67,5753.0
2017-08-10 12:45:00,46.65,46.79,46.63,46.75,4174.0,46.65,46.79,46.63,46.75,4174.0
2017-08-10 12:50:00,46.75,46.86,46.7,46.86,14662.0,46.75,46.86,46.7,46.86,14662.0
2017-08-10 12:55:00,46.86,46.87,46.81,46.86,5948.0,46.86,46.87,46.81,46.86,5948.0
2017-08-10 13:00:00,46.87,46.98,46.86,46.98,8716.0,46.87,46.98,46.86,46.98,8716.0
2017-08-10 13:05:00,46.96,46.98,46.89,46.92,5446.0,46.96,46.98,46.89,46.92,5446.0
2017-08-10 13:10:00,46.89,47.01,46.89,46.97,6050.0,46.89,47.01,46.89,46.97,6050.0
2017-08-10 13:15:00,46.96,46.98,46.91,46.93,7600.0,46.96,46.98,46.91,46.93,7600.0
2017-08-10 13:20:00,46.91,47.01,46.88,47.0,4610.0,46.91,47.01,46.88,47.0,4610.0
2017-08-10 13:25:00,47.0,47.13,47.0,47.11,12851.0,47.0,47.13,47.0,47.11,12851.0
2017-08-10 13:30:00,47.12,47.13,47.08,47.08,12864.0,47.12,47.13,47.08,47.08,12864.0
2017-08-10 13:35:00,47.06,47.07,47.01,47.02,25623.0,47.06,47.07,47.01,47.02,25623.0
2017-08-10 13:40:00,47.01,47.03,46.83,46.86,9408.0,47.01,47.03,46.83,46.86,9408.0
2017-08-10 13:45:00,46.86,46.91,46.85,46.9,5410.0,46.86,46.91,46.85,46.9,5410.0
2017-08-10 13:50:00,46.89,46.94,46.83,46.87,6038.0,46.89,46.94,46.83,46.87,6038.0
2017-08-10 13:55:00,46.88,47.01,46.85,46.98,5987.0,46.88,47.01,46.85,46.98,5987.0
2017-08-10 14:00:00,46.98,47.0,46.86,46.89,5697.0,46.98,47.0,46.86,46.89,5697.0
2017-08-10 14:05:00,46.93,46.97,46.9,46.96,4527.0,46.93,46.97,46.9,46.96,4527.0
2017-08-10 14:10:00,46.97,47.06,46.95,47.05,6000.0,46.97,47.06,46.95,47.05,6000.0
2017-08-10 14:15:00,47.06,47.1,47.04,47.1,7405.0,47.06,47.1,47.04,47.1,7405.0
2017-08-10 14:20:00,47.1,47.13,47.05,47.12,7081.0,47.1,47.13,47.05,47.12,7081.0
2017-08-10 14:25:00,47.08,47.09,47.03,47.04,5908.0,47.08,47.09,47.03,47.04,5908.0
2017-08-10 14:30:00,47.02,47.12,47.0,47.09,8149.0,47.02,47.12,47.0,47.09,8149.0
2017-08-10 14:35:00,47.08,47.09,47.0,47.04,7908.0,47.08,47.09,47.0,47.04,7908.0
2017-08-10 14:40:00,47.0,47.04,46.93,46.95,5504.0,47.0,47.04,46.93,46.95,5504.0
2017-08-10 14:45:00,46.93,47.1,46.92,47.08,6300.0,46.93,47.1,46.92,47.08,6300.0
2017-08-10 14:50:00,47.07,47.07,46.92,46.97,5436.0,47.07,47.07,46.92,46.97,5436.0
2017-08-10 14:55:00,46.93,46.98,46.89,46.92,9890.0,46.93,46.98,46.89,46.92,9890.0
2017-08-10 15:00:00,46.93,46.98,46.82,46.91,8518.0,46.93,46.98,46.82,46.91,8518.0
2017-08-10 15:05:00,46.9,46.96,46.87,46.96,15282.0,46.9,46.96,46.87,46.96,15282.0
2017-08-10 15:10:00,46.97,46.97,46.82,46.83,11836.0,46.97,46.97,46.82,46.83,11836.0
2017-08-10 15:15:00,46.83,46.83,46.74,46.83,20768.0,46.83,46.83,46.74,46.83,20768.0
2017-08-10 15:20:00,46.84,46.84,46.73,46.81,16643.0,46.84,46.84,46.73,46.81,16643.0
2017-08-10 15:25:00,46.8,46.82,46.74,46.78,10169.0,46.8,46.82,46.74,46.78,10169.0
2017-08-10 15:30:00,46.79,46.81,46.74,46.75,19136.0,46.79,46.81,46.74,46.75,19136.0
2017-08-10 15:35:00,46.76,46.81,46.74,46.75,22511.0,46.76,46.81,46.74,46.75,22511.0
2017-08-10 15:40:00,46.75,46.81,46.74,46.77,24685.0,46.75,46.81,46.74,46.77,24685.0
2017-08-10 15:45:00,46.78,46.78,46.68,46.7,30154.0,46.78,46.78,46.68,46.7,30154.0
2017-08-10 15:50:00,46.67,46.85,46.64,46.83,41564.0,46.67,46.85,46.64,46.83,41564.0
2017-08-10 15:55:00,46.83,46.84,46.73,46.75,31509.0,46.83,46.84,46.73,46.75,31509.0
2017-08-11 09:30:00,46.57,46.9,46.53,46.82,25760.0,46.57,46.9,46.53,46.82,25760.0
2017-08-11 09:35:00,46.87,47.07,46.8,46.84,14093.0,46.87,47.07,46.8,46.84,14093.0
2017-08-11 09:40:00,46.83,47.15,46.81,47.07,14028.0,46.83,47.15,46.81,47.07,14028.0
2017-08-11 09:45:00,47.13,47.15,47.0,47.07,15616.0,47.13,47.15,47.0,47.07,15616.0
2017-08-11 09:50:00,47.07,47.25,47.02,47.21,11774.0,47.07,47.25,47.02,47.21,11774.0
2017-08-11 09:55:00,47.15,47.25,47.09,47.23,14517.0,47.15,47.25,47.09,47.23,14517.0
2017-08-11 10:00:00,47.16,47.43,47.11,47.42,13930.0,47.16,47.43,47.11,47.42,13930.0
2017-08-11 10:05:00,47.42,47.48,47.34,47.44,12245.0,47.42,47.48,47.34,47.44,12245.0
2017-08-11 10:10:00,47.44,47.6,47.44,47.53,21377.0,47.44,47.6,47.44,47.53,21377.0
2017-08-11 10:15:00,47.53,47.66,47.52,47.61,32013.0,47.53,47.66,47.52,47.61,32013.0
2017-08-11 10:20:00,47.62,47.63,47.57,47.6,10681.0,47.62,47.63,47.57,47.6,10681.0
2017-08-11 10:25:00,47.61,47.61,47.52,47.53,8884.0,47.61,47.61,47.52,47.53,8884.0
2017-08-11 10:30:00,47.54,47.61,47.49,47.61,20938.0,47.54,47.61,47.49,47.61,20938.0
2017-08-11 10:35:00,47.63,47.76,47.6,47.73,13890.0,47.63,47.76,47.6,47.73,13890.0
2017-08-11 10:40:00,47.74,47.79,47.58,47.58,22338.0,47.74,47.79,47.58,47.58,22338.0
2017-08-11 10:45:00,47.58,47.67,47.54,47.67,13201.0,47.58,47.67,47.54,47.67,13201.0
2017-08-11 10:50:00,47.67,47.67,47.59,47.59,4998.0,47.67,47.67,47.59,47.59,4998.0
2017-08-11 10:55:00,47.55,47.71,47.54,47.69,9162.0,47.55,47.71,47.54,47.69,9162.0
2017-08-11 11:00:00,47.68,47.69,47.6,47.6,10309.0,47.68,47.69,47.6,47.6,10309.0
2017-08-11 11:05:00,47.61,47.64,47.58,47.6,9429.0,47.61,47.64,47.58,47.6,9429.0
2017-08-11 11:10:00,47.59,47.67,47.56,47.67,4630.0,47.59,47.67,47.56,47.67,4630.0
2017-08-11 11:15:00,47.69,47.69,47.56,47.57,8155.0,47.69,47.69,47.56,47.57,8155.0
2017-08-11 11:20:00,47.56,47.56,47.4,47.43,14083.0,47.56,47.56,47.4,47.43,14083.0
2017-08-11 11:25:00,47.44,47.46,47.27,47.32,12551.0,47.44,47.46,47.27,47.32,12551.0
2017-08-11 11:30:00,47.35,47.5,47.32,47.48,3239.0,47.35,47.5,47.32,47.48,3239.0
2017-08-11 11:35:00,47.53,47.56,47.49,47.56,14820.0,47.53,47.56,47.49,47.56,14820.0
2017-08-11 11:40:00,47.54,47.63,47.54,47.63,7134.0,47.54,47.63,47.54,47.63,7134.0
2017-08-11 11:45:00,47.65,47.66,47.6,47.61,5039.0,47.65,47.66,47.6,47.61,5039.0
2017-08-11 11:50:00,47.64,47.64,47.5,47.52,4955.0,47.64,47.64,47.5,47.52,4955.0
2017-08-11 11:55:00,47.54,47.55,47.46,47.46,2208.0,47.54,47.55,47.46,47.46,2208.0
2017-08-11 12:00:00,47.49,47.54,47.49,47.51,3353.0,47.49,47.54,47.49,47.51,3353.0
2017-08-11 12:05:00,47.53,47.64,47.52,47.62,4553.0,47.53,47.64,47.52,47.62,4553.0
2017-08-11 12:10:00,47.62,47.64,47.61,47.61,1850.0,47.62,47.64,47.61,47.61,1850.0
2017-08-11 12:15:00,47.61,47.67,47.61,47.63,6018.0,47.61,47.67,47.61,47.63,6018.0
2017-08-11 12:20:00,47.64,47.67,47.59,47.64,4590.0,47.64,47.67,47.59,47.64,4590.0
2017-08-11 12:25:00,47.65,47.65,47.54,47.54,7900.0,47.65,47.65,47.54,47.54,7900.0
2017-08-11 12:30:00,47.58,47.62,47.58,47.58,1500.0,47.58,47.62,47.58,47.58,1500.0
2017-08-11 12:35:00,47.58,47.64,47.58,47.64,2424.0,47.58,47.64,47.58,47.64,2424.0
2017-08-11 12:40:00,47.62,47.7,47.62,47.68,7661.0,47.62,47.7,47.62,47.68,7661.0
2017-08-11 12:45:00,47.7,47.71,47.67,47.67,5085.0,47.7,47.71,47.67,47.67,5085.0
2017-08-11 12:50:00,47.67,47.67,47.63,47.66,3350.0,47.67,47.67,47.63,47.66,3350.0
2017-08-11 12:55:00,47.64,47.64,47.57,47.59,2468.0,47.64,47.64,47.57,47.59,2468.0
2017-08-11 13:00:00,47.6,47.72,47.53,47.72,16552.0,47.6,47.72,47.53,47.72,16552.0
2017-08-11 13:05:00,47.68,47.79,47.68,47.75,7140.0,47.68,47.79,47.68,47.75,7140.0
2017-08-11 13:10:00,47.77,47.8,47.74,47.74,6721.0,47.77,47.8,47.74,47.74,6721.0
2017-08-11 13:15:00,47.73,47.73,47.69,47.71,6269.0,47.73,47.73,47.69,47.71,6269.0
2017-08-11 13:20:00,47.74,47.74,47.63,47.63,8725.0,47.74,47.74,47.63,47.63,8725.0
2017-08-11 13:25:00,47.67,47.75,47.65,47.69,9660.0,47.67,47.75,47.65,47.69,9660.0
2017-08-11 13:30:00,47.68,47.75,47.68,47.71,3068.0,47.68,47.75,47.68,47.71,3068.0
2017-08-11 13:35:00,47.7,47.72,47.58,47.59,5125.0,47.7,47.72,47.58,47.59,5125.0
2017-08-11 13:40:00,47.6,47.65,47.57,47.59,9472.0,47.6,47.65,47.57,47.59,9472.0
2017-08-11 13:45:00,47.59,47.71,47.59,47.68,7360.0,47.59,47.71,47.59,47.68,7360.0
2017-08-11 13:50:00,47.67,47.75,47.66,47.72,5846.0,47.67,47.75,47.66,47.72,5846.0
2017-08-11 13:55:00,47.71,47.73,47.65,47.65,4839.0,47.71,47.73,47.65,47.65,4839.0
2017-08-11 14:00:00,47.65,47.71,47.65,47.67,8042.0,47.65,47.71,47.65,47.67,8042.0
2017-08-11 14:05:00,47.67,47.78,47.66,47.74,10657.0,47.67,47.78,47.66,47.74,10657.0
2017-08-11 14:10:00,47.74,47.76,47.68,47.73,15343.0,47.74,47.76,47.68,47.73,15343.0
2017-08-11 14:15:00,47.75,47.75,47.67,47.68,6013.0,47.75,47.75,47.67,47.68,6013.0
2017-08-11 14:20:00,47.67,47.7,47.66,47.69,5542.0,47.67,47.7,47.66,47.69,5542.0
2017-08-11 14:25:00,47.69,47.7,47.62,47.64,11669.0,47.69,47.7,47.62,47.64,11669.0
2017-08-11 14:30:00,47.63,47.63,47.5,47.5,6508.0,47.63,47.63,47.5,47.5,6508.0
2017-08-11 14:35:00,47.5,47.54,47.47,47.51,6360.0,47.5,47.54,47.47,47.51,6360.0
2017-08-11 14:40:00,47.53,47.59,47.53,47.57,5539.0,47.53,47.59,47.53,47.57,5539.0
2017-08-11 14:45:00,47.57,47.61,47.54,47.54,4160.0,47.57,47.61,47.54,47.54,4160.0
2017-08-11 14:50:00,47.55,47.56,47.48,47.48,4792.0,47.55,47.56,47.48,47.48,4792.0
2017-08-11 14:55:00,47.47,47.51,47.46,47.46,5900.0,47.47,47.51,47.46,47.46,5900.0
2017-08-11 15:00:00,47.47,47.58,47.45,47.58,8518.0,47.47,47.58,47.45,47.58,8518.0
2017-08-11 15:05:00,47.57,47.58,47.52,47.55,6606.0,47.57,47.58,47.52,47.55,6606.0
2017-08-11 15:10:00,47.57,47.58,47.55,47.57,9668.0,47.57,47.58,47.55,47.57,9668.0
2017-08-11 15:15:00,47.57,47.6,47.53,47.53,9340.0,47.57,47.6,47.53,47.53,9340.0
2017-08-11 15:20:00,47.54,47.62,47.53,47.62,11129.0,47.54,47.62,47.53,47.62,11129.0
2017-08-11 15:25:00,47.63,47.73,47.63,47.65,9614.0,47.63,47.73,47.63,47.65,9614.0
2017-08-11 15:30:00,47.66,47.66,47.58,47.62,13532.0,47.66,47.66,47.58,47.62,13532.0
2017-08-11 15:35:00,47.63,47.67,47.55,47.67,28478.0,47.63,47.67,47.55,47.67,28478.0
2017-08-11 15:40:00,47.67,47.68,47.58,47.59,22687.0,47.67,47.68,47.58,47.59,22687.0
2017-08-11 15:45:00,47.59,47.59,47.53,47.55,41999.0,47.59,47.59,47.53,47.55,41999.0
2017-08-11 15:50:00,47.54,47.56,47.51,47.51,21515.0,47.54,47.56,47.51,47.51,21515.0
2017-08-11 15:55:00,47.52,47.55,47.51,47.54,49029.0,47.52,47.55,47.51,47.54,49029.0
2017-08-14 09:30:00,47.55,47.94,47.33,47.84,52614.0,47.55,47.94,47.33,47.84,52614.0
2017-08-14 09:35:00,47.87,47.91,47.6,47.69,10399.0,47.87,47.91,47.6,47.69,10399.0
2017-08-14 09:40:00,47.69,47.7,47.13,47.38,28094.0,47.69,47.7,47.13,47.38,28094.0
2017-08-14 09:45:00,47.36,47.75,47.35,47.75,10368.0,47.36,47.75,47.35,47.75,10368.0
2017-08-14 09:50:00,47.78,47.78,47.47,47.55,15494.0,47.78,47.78,47.47,47.55,15494.0
2017-08-14 09:55:00,47.66,47.74,47.55,47.65,7394.0,47.66,47.74,47.55,47.65,7394.0
2017-08-14 10:00:00,47.7,47.8,47.64,47.68,9947.0,47.7,47.8,47.64,47.68,9947.0
2017-08-14 10:05:00,47.65,47.72,47.57,47.59,9155.0,47.65,47.72,47.57,47.59,9155.0
2017-08-14 10:10:00,47.61,47.74,47.61,47.73,7810.0,47.61,47.74,47.61,47.73,7810.0
2017-08-14 10:15:00,47.73,47.91,47.67,47.86,30897.0,47.73,47.91,47.67,47.86,30897.0
2017-08-14 10:20:00,47.86,48.1,47.81,48.02,42478.0,47.86,48.1,47.81,48.02,42478.0
2017-08-14 10:25:00,48.0,48.1,48.0,48.04,10820.0,48.0,48.1,48.0,48.04,10820.0
2017-08-14 10:30:00,48.03,48.13,47.96,48.11,20809.0,48.03,48.13,47.96,48.11,20809.0
2017-08-14 10:35:00,48.15,48.17,48.06,48.07,16186.0,48.15,48.17,48.06,48.07,16186.0
2017-08-14 10:40:00,48.08,48.41,48.08,48.36,36503.0,48.08,48.41,48.08,48.36,36503.0
2017-08-14 10:45:00,48.36,48.49,48.33,48.49,22391.0,48.36,48.49,48.33,48.49,22391.0
2017-08-14 10:50:00,48.48,48.59,48.42,48.43,23684.0,48.48,48.59,48.42,48.43,23684.0
2017-08-14 10:55:00,48.43,48.49,48.37,48.44,29076.0,48.43,48.49,48.37,48.44,29076.0
2017-08-14 11:00:00,48.38,48.45,48.3,48.3,21888.0,48.38,48.45,48.3,48.3,21888.0
2017-08-14 11:05:00,48.31,48.35,48.3,48.31,3038.0,48.31,48.35,48.3,48.31,3038.0
2017-08-14 11:10:00,48.31,48.34,48.29,48.31,10963.0,48.31,48.34,48.29,48.31,10963.0
2017-08-14 11:15:00,48.29,48.35,48.28,48.34,8750.0,48.29,48.35,48.28,48.34,8750.0
2017-08-14 11:20:00,48.35,48.39,48.33,48.39,7114.0,48.35,48.39,48.33,48.39,7114.0
2017-08-14 11:25:00,48.35,48.47,48.34,48.43,9972.0,48.35,48.47,48.34,48.43,9972.0
2017-08-14 11:30:00,48.45,48.51,48.43,48.51,10609.0,48.45,48.51,48.43,48.51,10609.0
2017-08-14 11:35:00,48.49,48.49,48.35,48.35,14233.0,48.49,48.49,48.35,48.35,14233.0
2017-08-14 11:40:00,48.38,48.44,48.33,48.35,12331.0,48.38,48.44,48.33,48.35,12331.0
2017-08-14 11:45:00,48.34,48.52,48.34,48.45,6590.0,48.34,48.52,48.34,48.45,6590.0
2017-08-14 11:50:00,48.48,48.5,48.36,48.5,20131.0,48.48,48.5,48.36,48.5,20131.0
2017-08-14 11:55:00,48.46,48.59,48.46,48.57,15033.0,48.46,48.59,48.46,48.57,15033.0
2017-08-14 12:00:00,48.58,48.64,48.55,48.6,11531.0,48.58,48.64,48.55,48.6,11531.0
2017-08-14 12:05:00,48.59,48.65,48.59,48.61,7742.0,48.59,48.65,48.59,48.61,7742.0
2017-08-14 12:10:00,48.6,48.6,48.55,48.56,5520.0,48.6,48.6,48.55,48.56,5520.0
2017-08-14 12:15:00,48.55,48.57,48.46,48.47,5267.0,48.55,48.57,48.46,48.47,5267.0
2017-08-14 12:20:00,48.49,48.65,48.48,48.64,31882.0,48.49,48.65,48.48,48.64,31882.0
2017-08-14 12:25:00,48.63,48.74,48.63,48.66,18672.0,48.63,48.74,48.63,48.66,18672.0
2017-08-14 12:30:00,48.63,48.7,48.61,48.7,10406.0,48.63,48.7,48.61,48.7,10406.0
2017-08-14 12:35:00,48.72,48.75,48.69,48.75,12492.0,48.72,48.75,48.69,48.75,12492.0
2017-08-14 12:40:00,48.75,48.86,48.75,48.77,18339.0,48.75,48.86,48.75,48.77,18339.0
2017-08-14 12:45:00,48.77,48.77,48.62,48.65,7801.0,48.77,48.77,48.62,48.65,7801.0
2017-08-14 12:50:00,48.65,48.78,48.61,48.73,12572.0,48.65,48.78,48.61,48.73,12572.0
2017-08-14 12:55:00,48.71,48.76,48.69,48.73,9213.0,48.71,48.76,48.69,48.73,9213.0
2017-08-14 13:00:00,48.76,48.78,48.72,48.78,5808.0,48.76,48.78,48.72,48.78,5808.0
2017-08-14 13:05:00,48.75,48.83,48.73,48.75,7387.0,48.75,48.83,48.73,48.75,7387.0
2017-08-14 13:10:00,48.73,48.88,48.73,48.85,20251.0,48.73,48.88,48.73,48.85,20251.0
2017-08-14 13:15:00,48.82,48.91,48.82,48.9,14228.0,48.82,48.91,48.82,48.9,14228.0
2017-08-14 13:20:00,48.87,48.91,48.85,48.85,8712.0,48.87,48.91,48.85,48.85,8712.0
2017-08-14 13:25:00,48.84,48.84,48.77,48.79,15600.0,48.84,48.84,48.77,48.79,15600.0
2017-08-14 13:30:00,48.79,48.88,48.77,48.88,4420.0,48.79,48.88,48.77,48.88,4420.0
2017-08-14 13:35:00,48.88,48.96,48.86,48.93,13809.0,48.88,48.96,48.86,48.93,13809.0
2017-08-14 13:40:00,48.92,48.92,48.82,48.87,7843.0,48.92,48.92,48.82,48.87,7843.0
2017-08-14 13:45:00,48.87,48.87,48.81,48.86,7596.0,48.87,48.87,48.81,48.86,7596.0
2017-08-14 13:50:00,48.84,48.93,48.83,48.88,9606.0,48.84,48.93,48.83,48.88,9606.0
2017-08-14 13:55:00,48.92,48.93,48.83,48.91,18519.0,48.92,48.93,48.83,48.91,18519.0
2017-08-14 14:00:00,48.89,48.9,48.82,48.87,5569.0,48.89,48.9,48.82,48.87,5569.0
2017-08-14 14:05:00,48.87,48.88,48.8,48.8,4123.0,48.87,48.88,48.8,48.8,4123.0
2017-08-14 14:10:00,48.81,48.86,48.79,48.81,11264.0,48.81,48.86,48.79,48.81,11264.0
2017-08-14 14:15:00,48.78,48.84,48.74,48.83,24298.0,48.78,48.84,48.74,48.83,24298.0
2017-08-14 14:20:00,48.86,48.9,48.84,48.89,8263.0,48.86,48.9,48.84,48.89,8263.0
2017-08-14 14:25:00,48.89,48.93,48.88,48.93,9733.0,48.89,48.93,48.88,48.93,9733.0
2017-08-14 14:30:00,48.93,48.95,48.89,48.9,7307.0,48.93,48.95,48.89,48.9,7307.0
2017-08-14 14:35:00,48.91,48.91,48.88,48.9,10439.0,48.91,48.91,48.88,48.9,10439.0
2017-08-14 14:40:00,48.89,48.89,48.8,48.82,4711.0,48.89,48.89,48.8,48.82,4711.0
2017-08-14 14:45:00,48.82,48.89,48.79,48.79,11269.0,48.82,48.89,48.79,48.79,11269.0
2017-08-14 14:50:00,48.77,48.81,48.72,48.76,9306.0,48.77,48.81,48.72,48.76,9306.0
2017-08-14 14:55:00,48.75,48.77,48.73,48.73,5382.0,48.75,48.77,48.73,48.73,5382.0
2017-08-14 15:00:00,48.73,48.76,48.66,48.66,10824.0,48.73,48.76,48.66,48.66,10824.0
2017-08-14 15:05:00,48.66,48.75,48.66,48.74,8461.0,48.66,48.75,48.66,48.74,8461.0
2017-08-14 15:10:00,48.78,48.92,48.75,48.91,26861.0,48.78,48.92,48.75,48.91,26861.0
2017-08-14 15:15:00,48.92,48.92,48.86,48.91,10921.0,48.92,48.92,48.86,48.91,10921.0
2017-08-14 15:20:00,48.91,48.95,48.89,48.92,12330.0,48.91,48.95,48.89,48.92,12330.0
2017-08-14 15:25:00,48.91,49.02,48.9,49.02,27641.0,48.91,49.02,48.9,49.02,27641.0
2017-08-14 15:30:00,49.02,49.04,48.96,49.01,26682.0,49.02,49.04,48.96,49.01,26682.0
2017-08-14 15:35:00,49.02,49.02,48.94,49.0,30306.0,49.02,49.02,48.94,49.0,30306.0
2017-08-14 15:40:00,48.99,48.99,48.89,48.89,37613.0,48.99,48.99,48.89,48.89,37613.0
2017-08-14 15:45:00,48.89,48.94,48.87,48.87,36242.0,48.89,48.94,48.87,48.87,36242.0
2017-08-14 15:50:00,48.88,48.92,48.87,48.92,64443.0,48.88,48.92,48.87,48.92,64443.0
2017-08-14 15:55:00,48.9,48.94,48.86,48.88,88805.0,48.9,48.94,48.86,48.88,88805.0
2017-08-15 09:30:00,48.98,49.01,48.58,48.74,42343.0,48.98,49.01,48.58,48.74,42343.0
2017-08-15 09:35:00,48.71,48.9,48.52,48.84,19966.0,48.71,48.9,48.52,48.84,19966.0
2017-08-15 09:40:00,48.79,48.93,48.53,48.55,12118.0,48.79,48.93,48.53,48.55,12118.0
2017-08-15 09:45:00,48.53,48.61,48.38,48.41,22437.0,48.53,48.61,48.38,48.41,22437.0
2017-08-15 09:50:00,48.42,48.55,48.42,48.49,11998.0,48.42,48.55,48.42,48.49,11998.0
2017-08-15 09:55:00,48.55,48.79,48.53,48.76,14045.0,48.55,48.79,48.53,48.76,14045.0
2017-08-15 10:00:00,48.78,48.87,48.72,48.77,12920.0,48.78,48.87,48.72,48.77,12920.0
2017-08-15 10:05:00,48.76,48.76,48.6,48.6,17100.0,48.76,48.76,48.6,48.6,17100.0
2017-08-15 10:10:00,48.62,48.65,48.47,48.59,19542.0,48.62,48.65,48.47,48.59,19542.0
2017-08-15 10:15:00,48.58,48.71,48.56,48.57,10322.0,48.58,48.71,48.56,48.57,10322.0
2017-08-15 10:20:00,48.59,48.77,48.59,48.72,11819.0,48.59,48.77,48.59,48.72,11819.0
2017-08-15 10:25:00,48.71,48.88,48.7,48.8,15010.0,48.71,48.88,48.7,48.8,15010.0
2017-08-15 10:30:00,48.81,48.83,48.74,48.79,14902.0,48.81,48.83,48.74,48.79,14902.0
2017-08-15 10:35:00,48.8,48.86,48.69,48.76,11765.0,48.8,48.86,48.69,48.76,11765.0
2017-08-15 10:40:00,48.76,48.86,48.74,48.86,7568.0,48.76,48.86,48.74,48.86,7568.0
2017-08-15 10:45:00,48.85,48.88,48.66,48.66,8101.0,48.85,48.88,48.66,48.66,8101.0
2017-08-15 10:50:00,48.67,48.7,48.63,48.68,6948.0,48.67,48.7,48.63,48.68,6948.0
2017-08-15 10:55:00,48.66,48.78,48.65,48.74,12869.0,48.66,48.78,48.65,48.74,12869.0
2017-08-15 11:00:00,48.74,48.95,48.74,48.92,25974.0,48.74,48.95,48.74,48.92,25974.0
2017-08-15 11:05:00,48.92,48.93,48.77,48.78,13091.0,48.92,48.93,48.77,48.78,13091.0
2017-08-15 11:10:00,48.79,48.93,48.79,48.93,6433.0,48.79,48.93,48.79,48.93,6433.0
2017-08-15 11:15:00,48.93,49.02,48.93,49.02,20537.0,48.93,49.02,48.93,49.02,20537.0
2017-08-15 11:20:00,49.01,49.24,49.0,49.11,29574.0,49.01,49.24,49.0,49.11,29574.0
2017-08-15 11:25:00,49.11,49.18,49.0,49.18,26313.0,49.11,49.18,49.0,49.18,26313.0
2017-08-15 11:30:00,49.2,49.27,49.12,49.18,16501.0,49.2,49.27,49.12,49.18,16501.0
2017-08-15 11:35:00,49.19,49.19,49.13,49.15,10995.0,49.19,49.19,49.13,49.15,10995.0
2017-08-15 11:40:00,49.16,49.22,49.06,49.12,9989.0,49.16,49.22,49.06,49.12,9989.0
2017-08-15 11:45:00,49.1,49.13,49.0,49.11,7000.0,49.1,49.13,49.0,49.11,7000.0
2017-08-15 11:50:00,49.11,49.11,48.95,49.04,8900.0,49.11,49.11,48.95,49.04,8900.0
2017-08-15 11:55:00,49.04,49.23,49.04,49.2,8950.0,49.04,49.23,49.04,49.2,8950.0
2017-08-15 12:00:00,49.22,49.29,49.2,49.23,17361.0,49.22,49.29,49.2,49.23,17361.0
2017-08-15 12:05:00,49.22,49.28,49.2,49.28,3300.0,49.22,49.28,49.2,49.28,3300.0
2017-08-15 12:10:00,49.25,49.4,49.24,49.4,28167.0,49.25,49.4,49.24,49.4,28167.0
2017-08-15 12:15:00,49.41,49.61,49.4,49.57,37176.0,49.41,49.61,49.4,49.57,37176.0
2017-08-15 12:20:00,49.56,49.59,49.51,49.56,14297.0,49.56,49.59,49.51,49.56,14297.0
2017-08-15 12:25:00,49.56,49.65,49.55,49.64,14350.0,49.56,49.65,49.55,49.64,14350.0
2017-08-15 12:30:00,49.65,49.65,49.44,49.47,17896.0,49.65,49.65,49.44,49.47,17896.0
2017-08-15 12:35:00,49.45,49.45,49.38,49.41,5200.0,49.45,49.45,49.38,49.41,5200.0
2017-08-15 12:40:00,49.42,49.45,49.37,49.38,10802.0,49.42,49.45,49.37,49.38,10802.0
2017-08-15 12:45:00,49.36,49.48,49.36,49.43,2998.0,49.36,49.48,49.36,49.43,2998.0
2017-08-15 12:50:00,49.43,49.44,49.36,49.4,2700.0,49.43,49.44,49.36,49.4,2700.0
2017-08-15 12:55:00,49.4,49.4,49.33,49.37,7890.0,49.4,49.4,49.33,49.37,7890.0
2017-08-15 13:00:00,49.37,49.38,49.19,49.22,19641.0,49.37,49.38,49.19,49.22,19641.0
2017-08-15 13:05:00,49.19,49.21,49.16,49.2,3957.0,49.19,49.21,49.16,49.2,3957.0
2017-08-15 13:10:00,49.21,49.27,49.21,49.22,7489.0,49.21,49.27,49.21,49.22,7489.0
2017-08-15 13:15:00,49.22,49.22,49.17,49.19,6852.0,49.22,49.22,49.17,49.19,6852.0
2017-08-15 13:20:00,49.2,49.26,49.17,49.21,5946.0,49.2,49.26,49.17,49.21,5946.0
2017-08-15 13:25:00,49.22,49.33,49.21,49.31,5799.0,49.22,49.33,49.21,49.31,5799.0
2017-08-15 13:30:00,49.3,49.33,49.27,49.3,10226.0,49.3,49.33,49.27,49.3,10226.0
2017-08-15 13:35:00,49.33,49.33,49.15,49.2,12749.0,49.33,49.33,49.15,49.2,12749.0
2017-08-15 13:40:00,49.22,49.25,49.2,49.23,6116.0,49.22,49.25,49.2,49.23,6116.0
2017-08-15 13:45:00,49.2,49.24,49.17,49.24,7887.0,49.2,49.24,49.17,49.24,7887.0
2017-08-15 13:50:00,49.24,49.24,49.16,49.19,7248.0,49.24,49.24,49.16,49.19,7248.0
2017-08-15 13:55:00,49.18,49.26,49.13,49.19,10305.0,49.18,49.26,49.13,49.19,10305.0
2017-08-15 14:00:00,49.19,49.23,49.11,49.22,15263.0,49.19,49.23,49.11,49.22,15263.0
2017-08-15 14:05:00,49.2,49.26,49.18,49.23,3890.0,49.2,49.26,49.18,49.23,3890.0
2017-08-15 14:10:00,49.24,49.29,49.21,49.28,6100.0,49.24,49.29,49.21,49.28,6100.0
2017-08-15 14:15:00,49.25,49.27,49.19,49.19,3471.0,49.25,49.27,49.19,49.19,3471.0
2017-08-15 14:20:00,49.19,49.25,49.19,49.21,7761.0,49.19,49.25,49.19,49.21,7761.0
2017-08-15 14:25:00,49.24,49.26,49.2,49.26,4704.0,49.24,49.26,49.2,49.26,4704.0
2017-08-15 14:30:00,49.25,49.25,49.16,49.18,6642.0,49.25,49.25,49.16,49.18,6642.0
2017-08-15 14:35:00,49.17,49.17,49.12,49.13,7073.0,49.17,49.17,49.12,49.13,7073.0
2017-08-15 14:40:00,49.13,49.16,49.08,49.12,9521.0,49.13,49.16,49.08,49.12,9521.0
2017-08-15 14:45:00,49.11,49.12,49.0,49.05,16045.0,49.11,49.12,49.0,49.05,16045.0
2017-08-15 14:50:00,49.03,49.11,49.0,49.05,9844.0,49.03,49.11,49.0,49.05,9844.0
2017-08-15 14:55:00,49.04,49.09,49.0,49.06,7005.0,49.04,49.09,49.0,49.06,7005.0
2017-08-15 15:00:00,49.04,49.17,49.04,49.13,14859.0,49.04,49.17,49.04,49.13,14859.0
2017-08-15 15:05:00,49.14,49.22,49.14,49.2,8403.0,49.14,49.22,49.14,49.2,8403.0
2017-08-15 15:10:00,49.19,49.19,49.16,49.19,5923.0,49.19,49.19,49.16,49.19,5923.0
2017-08-15 15:15:00,49.19,49.19,49.14,49.15,5224.0,49.19,49.19,49.14,49.15,5224.0
2017-08-15 15:20:00,49.16,49.16,49.06,49.08,11224.0,49.16,49.16,49.06,49.08,11224.0
2017-08-15 15:25:00,49.07,49.14,49.07,49.12,13523.0,49.07,49.14,49.07,49.12,13523.0
2017-08-15 15:30:00,49.12,49.14,49.1,49.11,14658.0,49.12,49.14,49.1,49.11,14658.0
2017-08-15 15:35:00,49.12,49.13,49.06,49.12,22768.0,49.12,49.13,49.06,49.12,22768.0
2017-08-15 15:40:00,49.12,49.13,49.08,49.12,21300.0,49.12,49.13,49.08,49.12,21300.0
2017-08-15 15:45:00,49.13,49.18,49.12,49.18,27542.0,49.13,49.18,49.12,49.18,27542.0
2017-08-15 15:50:00,49.17,49.17,49.09,49.12,34622.0,49.17,49.17,49.09,49.12,34622.0
2017-08-15 15:55:00,49.11,49.11,49.06,49.09,35439.0,49.11,49.11,49.06,49.09,35439.0
2017-08-16 09:30:00,49.82,50.0,49.38,49.42,76922.0,49.82,50.0,49.38,49.42,76922.0
2017-08-16 09:35:00,49.44,49.6,49.16,49.46,37555.0,49.44,49.6,49.16,49.46,37555.0
2017-08-16 09:40:00,49.5,49.65,49.39,49.61,16779.0,49.5,49.65,49.39,49.61,16779.0
2017-08-16 09:45:00,49.65,49.65,49.2,49.3,22509.0,49.65,49.65,49.2,49.3,22509.0
2017-08-16 09:50:00,49.3,49.39,49.17,49.23,16570.0,49.3,49.39,49.17,49.23,16570.0
2017-08-16 09:55:00,49.3,49.57,49.23,49.45,21659.0,49.3,49.57,49.23,49.45,21659.0
2017-08-16 10:00:00,49.46,49.54,49.41,49.41,20311.0,49.46,49.54,49.41,49.41,20311.0
2017-08-16 10:05:00,49.48,49.77,49.46,49.7,20493.0,49.48,49.77,49.46,49.7,20493.0
2017-08-16 10:10:00,49.66,49.74,49.55,49.69,11905.0,49.66,49.74,49.55,49.69,11905.0
2017-08-16 10:15:00,49.7,49.74,49.62,49.67,30493.0,49.7,49.74,49.62,49.67,30493.0
2017-08-16 10:20:00,49.67,49.88,49.63,49.86,23451.0,49.67,49.88,49.63,49.86,23451.0
2017-08-16 10:25:00,49.87,49.94,49.82,49.93,36271.0,49.87,49.94,49.82,49.93,36271.0
2017-08-16 10:30:00,49.95,49.99,49.85,49.91,26731.0,49.95,49.99,49.85,49.91,26731.0
2017-08-16 10:35:00,49.92,49.92,49.71,49.88,31813.0,49.92,49.92,49.71,49.88,31813.0
2017-08-16 10:40:00,49.87,49.96,49.83,49.9,30367.0,49.87,49.96,49.83,49.9,30367.0
2017-08-16 10:45:00,49.96,50.08,49.94,50.07,54071.0,49.96,50.08,49.94,50.07,54071.0
2017-08-16 10:50:00,50.1,50.12,50.03,50.05,25063.0,50.1,50.12,50.03,50.05,25063.0
2017-08-16 10:55:00,50.07,50.08,49.96,49.98,23633.0,50.07,50.08,49.96,49.98,23633.0
2017-08-16 11:00:00,49.96,49.99,49.79,49.79,11094.0,49.96,49.99,49.79,49.79,11094.0
2017-08-16 11:05:00,49.81,49.88,49.79,49.84,17257.0,49.81,49.88,49.79,49.84,17257.0
2017-08-16 11:10:00,49.82,49.82,49.68,49.8,19379.0,49.82,49.82,49.68,49.8,19379.0
2017-08-16 11:15:00,49.8,49.86,49.71,49.79,9405.0,49.8,49.86,49.71,49.79,9405.0
2017-08-16 11:20:00,49.84,49.89,49.78,49.82,11419.0,49.84,49.89,49.78,49.82,11419.0
2017-08-16 11:25:00,49.83,49.85,49.78,49.85,8686.0,49.83,49.85,49.78,49.85,8686.0
2017-08-16 11:30:00,49.81,49.94,49.81,49.91,9975.0,49.81,49.94,49.81,49.91,9975.0
2017-08-16 11:35:00,49.92,49.98,49.81,49.89,9758.0,49.92,49.98,49.81,49.89,9758.0
2017-08-16 11:40:00,49.92,49.99,49.92,49.99,8087.0,49.92,49.99,49.92,49.99,8087.0
2017-08-16 11:45:00,50.0,50.03,49.92,49.94,21262.0,50.0,50.03,49.92,49.94,21262.0
2017-08-16 11:50:00,49.96,49.98,49.94,49.96,6149.0,49.96,49.98,49.94,49.96,6149.0
2017-08-16 11:55:00,49.95,49.99,49.87,49.89,11544.0,49.95,49.99,49.87,49.89,11544.0
2017-08-16 12:00:00,49.91,50.02,49.9,50.01,11767.0,49.91,50.02,49.9,50.01,11767.0
2017-08-16 12:05:00,50.0,50.02,49.93,49.98,4875.0,50.0,50.02,49.93,49.98,4875.0
2017-08-16 12:10:00,49.97,50.02,49.97,49.97,6734.0,49.97,50.02,49.97,49.97,6734.0
2017-08-16 12:15:00,49.97,50.02,49.96,49.97,24896.0,49.97,50.02,49.96,49.97,24896.0
2017-08-16 12:20:00,50.01,50.1,50.0,50.07,12291.0,50.01,50.1,50.0,50.07,12291.0
2017-08-16 12:25:00,50.08,50.09,50.02,50.06,8530.0,50.08,50.09,50.02,50.06,8530.0
2017-08-16 12:30:00,50.05,50.06,49.95,49.99,8852.0,50.05,50.06,49.95,49.99,8852.0
2017-08-16 12:35:00,49.99,50.02,49.95,49.99,16132.0,49.99,50.02,49.95,49.99,16132.0
2017-08-16 12:40:00,49.98,50.06,49.95,49.99,10438.0,49.98,50.06,49.95,49.99,10438.0
2017-08-16 12:45:00,50.0,50.08,49.99,50.08,8812.0,50.0,50.08,49.99,50.08,8812.0
2017-08-16 12:50:00,50.08,50.08,49.86,49.89,22611.0,50.08,50.08,49.86,49.89,22611.0
2017-08-16 12:55:00,49.93,49.96,49.82,49.95,14196.0,49.93,49.96,49.82,49.95,14196.0
2017-08-16 13:00:00,49.95,50.01,49.88,49.96,15046.0,49.95,50.01,49.88,49.96,15046.0
2017-08-16 13:05:00,49.94,50.02,49.91,49.98,15854.0,49.94,50.02,49.91,49.98,15854.0
2017-08-16 13:10:00,49.99,49.99,49.85,49.85,21335.0,49.99,49.99,49.85,49.85,21335.0
2017-08-16 13:15:00,49.86,49.86,49.67,49.73,61982.0,49.86,49.86,49.67,49.73,61982.0
2017-08-16 13:20:00,49.69,49.71,49.59,49.64,10858.0,49.69,49.71,49.59,49.64,10858.0
2017-08-16 13:25:00,49.61,49.65,49.53,49.55,9140.0,49.61,49.65,49.53,49.55,9140.0
2017-08-16 13:30:00,49.54,49.58,49.4,49.58,22180.0,49.54,49.58,49.4,49.58,22180.0
2017-08-16 13:35:00,49.53,49.58,49.37,49.38,20352.0,49.53,49.58,49.37,49.38,20352.0
2017-08-16 13:40:00,49.38,49.39,49.31,49.31,16456.0,49.38,49.39,49.31,49.31,16456.0
2017-08-16 13:45:00,49.34,49.41,49.29,49.39,16341.0,49.34,49.41,49.29,49.39,16341.0
2017-08-16 13:50:00,49.39,49.52,49.39,49.48,8745.0,49.39,49.52,49.39,49.48,8745.0
2017-08-16 13:55:00,49.48,49.53,49.46,49.48,6720.0,49.48,49.53,49.46,49.48,6720.0
2017-08-16 14:00:00,49.48,49.53,49.43,49.53,9795.0,49.48,49.53,49.43,49.53,9795.0
2017-08-16 14:05:00,49.54,49.58,49.51,49.51,10780.0,49.54,49.58,49.51,49.51,10780.0
2017-08-16 14:10:00,49.5,49.57,49.48,49.57,6568.0,49.5,49.57,49.48,49.57,6568.0
2017-08-16 14:15:00,49.54,49.58,49.45,49.47,12655.0,49.54,49.58,49.45,49.47,12655.0
2017-08-16 14:20:00,49.47,49.47,49.17,49.18,53031.0,49.47,49.47,49.17,49.18,53031.0
2017-08-16 14:25:00,49.18,49.21,49.12,49.12,39353.0,49.18,49.21,49.12,49.12,39353.0
2017-08-16 14:30:00,49.14,49.14,48.92,48.98,22921.0,49.14,49.14,48.92,48.98,22921.0
2017-08-16 14:35:00,49.04,49.15,49.01,49.09,18175.0,49.04,49.15,49.01,49.09,18175.0
2017-08-16 14:40:00,49.07,49.14,49.05,49.08,12970.0,49.07,49.14,49.05,49.08,12970.0
2017-08-16 14:45:00,49.07,49.12,48.99,49.1,22945.0,49.07,49.12,48.99,49.1,22945.0
2017-08-16 14:50:00,49.1,49.2,49.07,49.2,7175.0,49.1,49.2,49.07,49.2,7175.0
2017-08-16 14:55:00,49.2,49.26,49.18,49.22,19742.0,49.2,49.26,49.18,49.22,19742.0
2017-08-16 15:00:00,49.23,49.25,49.16,49.22,8159.0,49.23,49.25,49.16,49.22,8159.0
2017-08-16 15:05:00,49.21,49.22,49.13,49.13,11244.0,49.21,49.22,49.13,49.13,11244.0
2017-08-16 15:10:00,49.14,49.14,49.08,49.09,11256.0,49.14,49.14,49.08,49.09,11256.0
2017-08-16 15:15:00,49.11,49.13,49.05,49.05,6863.0,49.11,49.13,49.05,49.05,6863.0
2017-08-16 15:20:00,49.04,49.1,49.04,49.05,10320.0,49.04,49.1,49.04,49.05,10320.0
2017-08-16 15:25:00,49.04,49.05,48.98,48.98,9882.0,49.04,49.05,48.98,48.98,9882.0
2017-08-16 15:30:00,48.97,49.05,48.97,48.98,13625.0,48.97,49.05,48.97,48.98,13625.0
2017-08-16 15:35:00,48.98,49.05,48.98,49.01,21239.0,48.98,49.05,48.98,49.01,21239.0
2017-08-16 15:40:00,49.01,49.09,48.99,49.03,26138.0,49.01,49.09,48.99,49.03,26138.0
2017-08-16 15:45:00,49.06,49.06,49.01,49.02,23176.0,49.06,49.06,49.01,49.02,23176.0
2017-08-16 15:50:00,49.02,49.08,49.01,49.05,40771.0,49.02,49.08,49.01,49.05,40771.0
2017-08-16 15:55:00,49.05,49.09,49.03,49.08,60212.0,49.05,49.09,49.03,49.08,60212.0
2017-08-17 09:30:00,48.85,49.08,48.56,49.0,32468.0,48.85,49.08,48.56,49.0,32468.0
2017-08-17 09:35:00,49.0,49.44,49.0,49.28,19876.0,49.0,49.44,49.0,49.28,19876.0
2017-08-17 09:40:00,49.33,49.47,49.31,49.41,7037.0,49.33,49.47,49.31,49.41,7037.0
2017-08-17 09:45:00,49.46,49.58,49.39,49.52,13399.0,49.46,49.58,49.39,49.52,13399.0
2017-08-17 09:50:00,49.52,49.55,49.45,49.55,3876.0,49.52,49.55,49.45,49.55,3876.0
2017-08-17 09:55:00,49.52,49.53,49.25,49.25,16242.0,49.52,49.53,49.25,49.25,16242.0
2017-08-17 10:00:00,49.25,49.25,49.08,49.23,21342.0,49.25,49.25,49.08,49.23,21342.0
2017-08-17 10:05:00,49.22,49.22,48.97,49.02,11470.0,49.22,49.22,48.97,49.02,11470.0
2017-08-17 10:10:00,49.03,49.03,48.73,48.81,10285.0,49.03,49.03,48.73,48.81,10285.0
2017-08-17 10:15:00,48.84,48.84,48.61,48.62,19502.0,48.84,48.84,48.61,48.62,19502.0
2017-08-17 10:20:00,48.65,48.67,48.52,48.63,20939.0,48.65,48.67,48.52,48.63,20939.0
2017-08-17 10:25:00,48.66,48.77,48.66,48.69,7678.0,48.66,48.77,48.66,48.69,7678.0
2017-08-17 10:30:00,48.73,48.99,48.72,48.97,8925.0,48.73,48.99,48.72,48.97,8925.0
2017-08-17 10:35:00,48.94,48.97,48.83,48.87,6963.0,48.94,48.97,48.83,48.87,6963.0
2017-08-17 10:40:00,48.87,48.87,48.8,48.8,4734.0,48.87,48.87,48.8,48.8,4734.0
2017-08-17 10:45:00,48.8,48.89,48.79,48.89,4300.0,48.8,48.89,48.79,48.89,4300.0
2017-08-17 10:50:00,48.87,48.88,48.79,48.86,10785.0,48.87,48.88,48.79,48.86,10785.0
2017-08-17 10:55:00,48.88,48.94,48.79,48.94,9194.0,48.88,48.94,48.79,48.94,9194.0
2017-08-17 11:00:00,48.89,49.01,48.84,48.98,5499.0,48.89,49.01,48.84,48.98,5499.0
2017-08-17 11:05:00,48.97,49.15,48.97,49.14,12610.0,48.97,49.15,48.97,49.14,12610.0
2017-08-17 11:10:00,49.1,49.13,49.05,49.08,6390.0,49.1,49.13,49.05,49.08,6390.0
2017-08-17 11:15:00,49.08,49.13,49.08,49.12,3284.0,49.08,49.13,49.08,49.12,3284.0
2017-08-17 11:20:00,49.12,49.14,48.98,48.98,5497.0,49.12,49.14,48.98,48.98,5497.0
2017-08-17 11:25:00,48.96,49.1,48.96,49.02,5700.0,48.96,49.1,48.96,49.02,5700.0
2017-08-17 11:30:00,48.95,49.0,48.94,48.95,2784.0,48.95,49.0,48.94,48.95,2784.0
2017-08-17 11:35:00,48.93,48.95,48.86,48.86,4750.0,48.93,48.95,48.86,48.86,4750.0
2017-08-17 11:40:00,48.87,48.93,48.87,48.88,1569.0,48.87,48.93,48.87,48.88,1569.0
2017-08-17 11:45:00,48.85,48.9,48.84,48.86,3279.0,48.85,48.9,48.84,48.86,3279.0
2017-08-17 11:50:00,48.83,48.85,48.72,48.79,12126.0,48.83,48.85,48.72,48.79,12126.0
2017-08-17 11:55:00,48.82,48.85,48.78,48.85,4741.0,48.82,48.85,48.78,48.85,4741.0
2017-08-17 12:00:00,48.87,48.91,48.8,48.91,8596.0,48.87,48.91,48.8,48.91,8596.0
2017-08-17 12:05:00,48.85,48.9,48.77,48.78,2932.0,48.85,48.9,48.77,48.78,2932.0
2017-08-17 12:10:00,48.76,48.79,48.69,48.71,3411.0,48.76,48.79,48.69,48.71,3411.0
2017-08-17 12:15:00,48.71,48.73,48.62,48.64,12653.0,48.71,48.73,48.62,48.64,12653.0
2017-08-17 12:20:00,48.67,48.73,48.62,48.69,7503.0,48.67,48.73,48.62,48.69,7503.0
2017-08-17 12:25:00,48.69,48.77,48.62,48.75,26672.0,48.69,48.77,48.62,48.75,26672.0
2017-08-17 12:30:00,48.72,48.77,48.63,48.64,13872.0,48.72,48.77,48.63,48.64,13872.0
2017-08-17 12:35:00,48.65,48.65,48.55,48.58,6465.0,48.65,48.65,48.55,48.58,6465.0
2017-08-17 12:40:00,48.55,48.59,48.49,48.5,17866.0,48.55,48.59,48.49,48.5,17866.0
2017-08-17 12:45:00,48.49,48.53,48.47,48.48,5596.0,48.49,48.53,48.47,48.48,5596.0
2017-08-17 12:50:00,48.49,48.49,48.37,48.37,5972.0,48.49,48.49,48.37,48.37,5972.0
2017-08-17 12:55:00,48.37,48.4,48.3,48.38,4821.0,48.37,48.4,48.3,48.38,4821.0
2017-08-17 13:00:00,48.34,48.34,48.23,48.24,7739.0,48.34,48.34,48.23,48.24,7739.0
2017-08-17 13:05:00,48.28,48.28,48.2,48.2,8840.0,48.28,48.28,48.2,48.2,8840.0
2017-08-17 13:10:00,48.21,48.22,48.13,48.13,4825.0,48.21,48.22,48.13,48.13,4825.0
2017-08-17 13:15:00,48.12,48.25,48.08,48.25,5581.0,48.12,48.25,48.08,48.25,5581.0
2017-08-17 13:20:00,48.27,48.31,48.16,48.25,14548.0,48.27,48.31,48.16,48.25,14548.0
2017-08-17 13:25:00,48.3,48.39,48.25,48.3,2500.0,48.3,48.39,48.25,48.3,2500.0
2017-08-17 13:30:00,48.34,48.35,48.27,48.34,2900.0,48.34,48.35,48.27,48.34,2900.0
2017-08-17 13:35:00,48.32,48.45,48.31,48.4,6774.0,48.32,48.45,48.31,48.4,6774.0
2017-08-17 13:40:00,48.39,48.45,48.39,48.43,2721.0,48.39,48.45,48.39,48.43,2721.0
2017-08-17 13:45:00,48.4,48.4,48.29,48.34,10335.0,48.4,48.4,48.29,48.34,10335.0
2017-08-17 13:50:00,48.35,48.38,48.31,48.38,4403.0,48.35,48.38,48.31,48.38,4403.0
2017-08-17 13:55:00,48.36,48.4,48.34,48.37,4350.0,48.36,48.4,48.34,48.37,4350.0
2017-08-17 14:00:00,48.4,48.44,48.35,48.35,12859.0,48.4,48.44,48.35,48.35,12859.0
2017-08-17 14:05:00,48.37,48.38,48.34,48.35,2900.0,48.37,48.38,48.34,48.35,2900.0
2017-08-17 14:10:00,48.35,48.39,48.32,48.33,3428.0,48.35,48.39,48.32,48.33,3428.0
2017-08-17 14:15:00,48.31,48.33,48.22,48.22,9458.0,48.31,48.33,48.22,48.22,9458.0
2017-08-17 14:20:00,48.22,48.27,48.22,48.27,4050.0,48.22,48.27,48.22,48.27,4050.0
2017-08-17 14:25:00,48.28,48.34,48.28,48.31,12741.0,48.28,48.34,48.28,48.31,12741.0
2017-08-17 14:30:00,48.31,48.31,48.24,48.28,5817.0,48.31,48.31,48.24,48.28,5817.0
2017-08-17 14:35:00,48.29,48.33,48.26,48.26,3475.0,48.29,48.33,48.26,48.26,3475.0
2017-08-17 14:40:00,48.28,48.35,48.24,48.31,9241.0,48.28,48.35,48.24,48.31,9241.0
2017-08-17 14:45:00,48.29,48.35,48.27,48.32,8804.0,48.29,48.35,48.27,48.32,8804.0
2017-08-17 14:50:00,48.36,48.37,48.24,48.28,7563.0,48.36,48.37,48.24,48.28,7563.0
2017-08-17 14:55:00,48.25,48.32,48.24,48.27,4269.0,48.25,48.32,48.24,48.27,4269.0
2017-08-17 15:00:00,48.27,48.27,48.14,48.2,9460.0,48.27,48.27,48.14,48.2,9460.0
2017-08-17 15:05:00,48.2,48.22,48.09,48.15,12505.0,48.2,48.22,48.09,48.15,12505.0
2017-08-17 15:10:00,48.15,48.19,48.12,48.15,12875.0,48.15,48.19,48.12,48.15,12875.0
2017-08-17 15:15:00,48.14,48.15,47.95,47.95,38383.0,48.14,48.15,47.95,47.95,38383.0
2017-08-17 15:20:00,47.95,48.0,47.85,47.86,42367.0,47.95,48.0,47.85,47.86,42367.0
2017-08-17 15:25:00,47.84,47.9,47.72,47.75,64546.0,47.84,47.9,47.72,47.75,64546.0
2017-08-17 15:30:00,47.74,47.93,47.69,47.93,23899.0,47.74,47.93,47.69,47.93,23899.0
2017-08-17 15:35:00,47.89,47.97,47.87,47.9,17653.0,47.89,47.97,47.87,47.9,17653.0
2017-08-17 15:40:00,47.9,47.92,47.75,47.83,33245.0,47.9,47.92,47.75,47.83,33245.0
2017-08-17 15:45:00,47.83,47.87,47.73,47.76,31033.0,47.83,47.87,47.73,47.76,31033.0
2017-08-17 15:50:00,47.76,47.84,47.69,47.81,48993.0,47.76,47.84,47.69,47.81,48993.0
2017-08-17 15:55:00,47.81,47.82,47.72,47.77,55740.0,47.81,47.82,47.72,47.77,55740.0
2017-08-18 09:30:00,47.8,47.8,47.26,47.48,46248.0,47.8,47.8,47.26,47.48,46248.0
2017-08-18 09:35:00,47.52,47.93,47.51,47.85,7892.0,47.52,47.93,47.51,47.85,7892.0
2017-08-18 09:40:00,47.88,48.04,47.79,47.84,13626.0,47.88,48.04,47.79,47.84,13626.0
2017-08-18 09:45:00,47.85,48.12,47.85,48.1,8243.0,47.85,48.12,47.85,48.1,8243.0
2017-08-18 09:50:00,48.12,48.13,47.85,47.88,7033.0,48.12,48.13,47.85,47.88,7033.0
2017-08-18 09:55:00,47.84,47.95,47.76,47.76,11552.0,47.84,47.95,47.76,47.76,11552.0
2017-08-18 10:00:00,47.77,47.89,47.7,47.85,11868.0,47.77,47.89,47.7,47.85,11868.0
2017-08-18 10:05:00,47.92,48.15,47.85,48.07,14948.0,47.92,48.15,47.85,48.07,14948.0
2017-08-18 10:10:00,48.06,48.11,47.91,47.99,21119.0,48.06,48.11,47.91,47.99,21119.0
2017-08-18 10:15:00,48.0,48.07,47.89,47.89,9091.0,48.0,48.07,47.89,47.89,9091.0
2017-08-18 10:20:00,47.84,48.03,47.83,47.88,10691.0,47.84,48.03,47.83,47.88,10691.0
2017-08-18 10:25:00,47.85,48.04,47.85,48.04,9038.0,47.85,48.04,47.85,48.04,9038.0
2017-08-18 10:30:00,47.99,48.07,47.9,47.98,9567.0,47.99,48.07,47.9,47.98,9567.0
2017-08-18 10:35:00,48.01,48.15,48.0,48.15,8338.0,48.01,48.15,48.0,48.15,8338.0
2017-08-18 10:40:00,48.16,48.24,48.14,48.18,9446.0,48.16,48.24,48.14,48.18,9446.0
2017-08-18 10:45:00,48.18,48.18,48.1,48.15,5713.0,48.18,48.18,48.1,48.15,5713.0
2017-08-18 10:50:00,48.17,48.24,48.16,48.24,8601.0,48.17,48.24,48.16,48.24,8601.0
2017-08-18 10:55:00,48.24,48.33,48.22,48.22,7848.0,48.24,48.33,48.22,48.22,7848.0
2017-08-18 11:00:00,48.26,48.3,48.11,48.29,43952.0,48.26,48.3,48.11,48.29,43952.0
2017-08-18 11:05:00,48.25,48.28,48.05,48.09,18102.0,48.25,48.28,48.05,48.09,18102.0
2017-08-18 11:10:00,48.06,48.17,48.04,48.12,5997.0,48.06,48.17,48.04,48.12,5997.0
2017-08-18 11:15:00,48.11,48.25,48.09,48.19,9831.0,48.11,48.25,48.09,48.19,9831.0
2017-08-18 11:20:00,48.21,48.24,48.18,48.24,5267.0,48.21,48.24,48.18,48.24,5267.0
2017-08-18 11:25:00,48.23,48.28,48.22,48.26,3125.0,48.23,48.28,48.22,48.26,3125.0
2017-08-18 11:30:00,48.26,48.39,48.23,48.37,6684.0,48.26,48.39,48.23,48.37,6684.0
2017-08-18 11:35:00,48.35,48.35,48.27,48.34,6799.0,48.35,48.35,48.27,48.34,6799.0
2017-08-18 11:40:00,48.34,48.51,48.29,48.51,19747.0,48.34,48.51,48.29,48.51,19747.0
2017-08-18 11:45:00,48.47,48.57,48.45,48.57,8853.0,48.47,48.57,48.45,48.57,8853.0
2017-08-18 11:50:00,48.56,48.72,48.54,48.67,18955.0,48.56,48.72,48.54,48.67,18955.0
2017-08-18 11:55:00,48.68,48.69,48.6,48.6,6002.0,48.68,48.69,48.6,48.6,6002.0
2017-08-18 12:00:00,48.61,48.61,48.46,48.46,5816.0,48.61,48.61,48.46,48.46,5816.0
2017-08-18 12:05:00,48.44,48.45,48.4,48.45,4330.0,48.44,48.45,48.4,48.45,4330.0
2017-08-18 12:10:00,48.45,48.5,48.38,48.38,9011.0,48.45,48.5,48.38,48.38,9011.0
2017-08-18 12:15:00,48.42,48.47,48.41,48.44,6059.0,48.42,48.47,48.41,48.44,6059.0
2017-08-18 12:20:00,48.42,48.45,48.35,48.38,4508.0,48.42,48.45,48.35,48.38,4508.0
2017-08-18 12:25:00,48.36,48.51,48.35,48.5,6880.0,48.36,48.51,48.35,48.5,6880.0
2017-08-18 12:30:00,48.52,48.57,48.45,48.57,3984.0,48.52,48.57,48.45,48.57,3984.0
2017-08-18 12:35:00,48.56,48.59,48.51,48.55,5113.0,48.56,48.59,48.51,48.55,5113.0
2017-08-18 12:40:00,48.58,48.67,48.52,48.56,14509.0,48.58,48.67,48.52,48.56,14509.0
2017-08-18 12:45:00,48.57,48.64,48.46,48.6,14135.0,48.57,48.64,48.46,48.6,14135.0
2017-08-18 12:50:00,48.58,48.59,48.53,48.55,5738.0,48.58,48.59,48.53,48.55,5738.0
2017-08-18 12:55:00,48.56,48.6,48.48,48.5,12802.0,48.56,48.6,48.48,48.5,12802.0
2017-08-18 13:00:00,48.48,48.52,48.34,48.34,5950.0,48.48,48.52,48.34,48.34,5950.0
2017-08-18 13:05:00,48.32,48.42,48.32,48.37,2900.0,48.32,48.42,48.32,48.37,2900.0
2017-08-18 13:10:00,48.35,48.4,48.32,48.32,3625.0,48.35,48.4,48.32,48.32,3625.0
2017-08-18 13:15:00,48.32,48.33,48.26,48.26,9850.0,48.32,48.33,48.26,48.26,9850.0
2017-08-18 13:20:00,48.24,48.24,48.18,48.22,10264.0,48.24,48.24,48.18,48.22,10264.0
2017-08-18 13:25:00,48.21,48.23,48.16,48.21,5150.0,48.21,48.23,48.16,48.21,5150.0
2017-08-18 13:30:00,48.2,48.23,48.19,48.2,3300.0,48.2,48.23,48.19,48.2,3300.0
2017-08-18 13:35:00,48.18,48.18,48.09,48.14,10671.0,48.18,48.18,48.09,48.14,10671.0
2017-08-18 13:40:00,48.13,48.17,48.08,48.15,8327.0,48.13,48.17,48.08,48.15,8327.0
2017-08-18 13:45:00,48.14,48.2,48.09,48.2,6449.0,48.14,48.2,48.09,48.2,6449.0
2017-08-18 13:50:00,48.19,48.25,48.18,48.25,4478.0,48.19,48.25,48.18,48.25,4478.0
2017-08-18 13:55:00,48.24,48.27,48.14,48.14,9429.0,48.24,48.27,48.14,48.14,9429.0
2017-08-18 14:00:00,48.16,48.18,48.15,48.17,5763.0,48.16,48.18,48.15,48.17,5763.0
2017-08-18 14:05:00,48.19,48.25,48.18,48.22,4058.0,48.19,48.25,48.18,48.22,4058.0
2017-08-18 14:10:00,48.23,48.31,48.22,48.28,4412.0,48.23,48.31,48.22,48.28,4412.0
2017-08-18 14:15:00,48.29,48.31,48.28,48.31,1700.0,48.29,48.31,48.28,48.31,1700.0
2017-08-18 14:20:00,48.31,48.36,48.26,48.34,7940.0,48.31,48.36,48.26,48.34,7940.0
2017-08-18 14:25:00,48.34,48.42,48.34,48.4,4985.0,48.34,48.42,48.34,48.4,4985.0
2017-08-18 14:30:00,48.37,48.41,48.35,48.35,2500.0,48.37,48.41,48.35,48.35,2500.0
2017-08-18 14:35:00,48.34,48.39,48.31,48.33,5043.0,48.34,48.39,48.31,48.33,5043.0
2017-08-18 14:40:00,48.32,48.38,48.3,48.38,4153.0,48.32,48.38,48.3,48.38,4153.0
2017-08-18 14:45:00,48.35,48.35,48.2,48.22,10000.0,48.35,48.35,48.2,48.22,10000.0
2017-08-18 14:50:00,48.21,48.21,48.16,48.21,6333.0,48.21,48.21,48.16,48.21,6333.0
2017-08-18 14:55:00,48.18,48.22,48.18,48.19,7759.0,48.18,48.22,48.18,48.19,7759.0
2017-08-18 15:00:00,48.19,48.21,48.16,48.21,4575.0,48.19,48.21,48.16,48.21,4575.0
2017-08-18 15:05:00,48.21,48.25,48.2,48.24,7112.0,48.21,48.25,48.2,48.24,7112.0
2017-08-18 15:10:00,48.24,48.28,48.23,48.23,5630.0,48.24,48.28,48.23,48.23,5630.0
2017-08-18 15:15:00,48.24,48.24,48.15,48.17,11581.0,48.24,48.24,48.15,48.17,11581.0
2017-08-18 15:20:00,48.18,48.19,48.12,48.18,4387.0,48.18,48.19,48.12,48.18,4387.0
2017-08-18 15:25:00,48.16,48.2,48.15,48.19,4511.0,48.16,48.2,48.15,48.19,4511.0
2017-08-18 15:30:00,48.19,48.21,48.18,48.21,8882.0,48.19,48.21,48.18,48.21,8882.0
2017-08-18 15:35:00,48.2,48.23,48.18,48.19,18755.0,48.2,48.23,48.18,48.19,18755.0
2017-08-18 15:40:00,48.2,48.22,48.18,48.18,12201.0,48.2,48.22,48.18,48.18,12201.0
2017-08-18 15:45:00,48.19,48.26,48.16,48.17,19785.0,48.19,48.26,48.16,48.17,19785.0
2017-08-18 15:50:00,48.18,48.26,48.12,48.13,36591.0,48.18,48.26,48.12,48.13,36591.0
2017-08-18 15:55:00,48.14,48.14,48.05,48.05,55474.0,48.14,48.14,48.05,48.05,55474.0
2017-08-21 09:30:00,48.16,48.18,47.78,47.89,34692.0,48.16,48.18,47.78,47.89,34692.0
2017-08-21 09:35:00,47.82,48.1,47.6,48.09,11283.0,47.82,48.1,47.6,48.09,11283.0
2017-08-21 09:40:00,48.15,48.41,48.13,48.37,32706.0,48.15,48.41,48.13,48.37,32706.0
2017-08-21 09:45:00,48.4,48.43,48.14,48.34,17212.0,48.4,48.43,48.14,48.34,17212.0
2017-08-21 09:50:00,48.33,48.38,48.09,48.18,12612.0,48.33,48.38,48.09,48.18,12612.0
2017-08-21 09:55:00,48.18,48.18,47.83,47.9,8442.0,48.18,48.18,47.83,47.9,8442.0
2017-08-21 10:00:00,47.87,47.94,47.6,47.63,17049.0,47.87,47.94,47.6,47.63,17049.0
2017-08-21 10:05:00,47.64,47.8,47.55,47.76,22255.0,47.64,47.8,47.55,47.76,22255.0
2017-08-21 10:10:00,47.74,47.84,47.63,47.79,13100.0,47.74,47.84,47.63,47.79,13100.0
2017-08-21 10:15:00,47.78,47.89,47.69,47.85,15507.0,47.78,47.89,47.69,47.85,15507.0
2017-08-21 10:20:00,47.84,47.88,47.59,47.6,11379.0,47.84,47.88,47.59,47.6,11379.0
2017-08-21 10:25:00,47.56,47.62,47.45,47.45,22127.0,47.56,47.62,47.45,47.45,22127.0
2017-08-21 10:30:00,47.47,47.5,47.35,47.37,30984.0,47.47,47.5,47.35,47.37,30984.0
2017-08-21 10:35:00,47.37,47.38,47.11,47.12,38866.0,47.37,47.38,47.11,47.12,38866.0
2017-08-21 10:40:00,47.12,47.45,47.12,47.45,16979.0,47.12,47.45,47.12,47.45,16979.0
2017-08-21 10:45:00,47.43,47.59,47.43,47.49,8600.0,47.43,47.59,47.43,47.49,8600.0
2017-08-21 10:50:00,47.45,47.54,47.4,47.53,6738.0,47.45,47.54,47.4,47.53,6738.0
2017-08-21 10:55:00,47.55,47.58,47.4,47.47,14147.0,47.55,47.58,47.4,47.47,14147.0
2017-08-21 11:00:00,47.49,47.49,47.27,47.27,14493.0,47.49,47.49,47.27,47.27,14493.0
2017-08-21 11:05:00,47.33,47.33,47.21,47.25,11107.0,47.33,47.33,47.21,47.25,11107.0
2017-08-21 11:10:00,47.27,47.45,47.23,47.45,18771.0,47.27,47.45,47.23,47.45,18771.0
2017-08-21 11:15:00,47.45,47.49,47.42,47.43,9760.0,47.45,47.49,47.42,47.43,9760.0
2017-08-21 11:20:00,47.42,47.51,47.4,47.5,14059.0,47.42,47.51,47.4,47.5,14059.0
2017-08-21 11:25:00,47.5,47.57,47.49,47.52,13277.0,47.5,47.57,47.49,47.52,13277.0
2017-08-21 11:30:00,47.54,47.63,47.54,47.63,8550.0,47.54,47.63,47.54,47.63,8550.0
2017-08-21 11:35:00,47.63,47.72,47.61,47.67,13702.0,47.63,47.72,47.61,47.67,13702.0
2017-08-21 11:40:00,47.69,47.78,47.65,47.69,18652.0,47.69,47.78,47.65,47.69,18652.0
2017-08-21 11:45:00,47.7,47.77,47.7,47.72,5446.0,47.7,47.77,47.7,47.72,5446.0
2017-08-21 11:50:00,47.72,47.72,47.63,47.68,6034.0,47.72,47.72,47.63,47.68,6034.0
2017-08-21 11:55:00,47.63,47.66,47.59,47.6,2800.0,47.63,47.66,47.59,47.6,2800.0
2017-08-21 12:00:00,47.59,47.62,47.55,47.61,6642.0,47.59,47.62,47.55,47.61,6642.0
2017-08-21 12:05:00,47.58,47.62,47.53,47.53,13237.0,47.58,47.62,47.53,47.53,13237.0
2017-08-21 12:10:00,47.53,47.56,47.5,47.53,3561.0,47.53,47.56,47.5,47.53,3561.0
2017-08-21 12:15:00,47.53,47.54,47.5,47.52,4110.0,47.53,47.54,47.5,47.52,4110.0
2017-08-21 12:20:00,47.5,47.5,47.4,47.44,8683.0,47.5,47.5,47.4,47.44,8683.0
2017-08-21 12:25:00,47.42,47.51,47.41,47.51,4011.0,47.42,47.51,47.41,47.51,4011.0
2017-08-21 12:30:00,47.49,47.56,47.46,47.55,3500.0,47.49,47.56,47.46,47.55,3500.0
2017-08-21 12:35:00,47.55,47.57,47.47,47.49,4431.0,47.55,47.57,47.47,47.49,4431.0
2017-08-21 12:40:00,47.51,47.51,47.42,47.43,10676.0,47.51,47.51,47.42,47.43,10676.0
2017-08-21 12:45:00,47.44,47.44,47.34,47.36,9626.0,47.44,47.44,47.34,47.36,9626.0
2017-08-21 12:50:00,47.37,47.38,47.18,47.23,27942.0,47.37,47.38,47.18,47.23,27942.0
2017-08-21 12:55:00,47.28,47.4,47.26,47.39,11197.0,47.28,47.4,47.26,47.39,11197.0
2017-08-21 13:00:00,47.38,47.4,47.36,47.39,15220.0,47.38,47.4,47.36,47.39,15220.0
2017-08-21 13:05:00,47.36,47.41,47.35,47.36,7783.0,47.36,47.41,47.35,47.36,7783.0
2017-08-21 13:10:00,47.34,47.34,47.23,47.23,5462.0,47.34,47.34,47.23,47.23,5462.0
2017-08-21 13:15:00,47.22,47.22,47.11,47.13,12300.0,47.22,47.22,47.11,47.13,12300.0
2017-08-21 13:20:00,47.12,47.18,47.11,47.18,6623.0,47.12,47.18,47.11,47.18,6623.0
2017-08-21 13:25:00,47.2,47.2,47.07,47.08,7505.0,47.2,47.2,47.07,47.08,7505.0
2017-08-21 13:30:00,47.07,47.09,46.92,47.02,43487.0,47.07,47.09,46.92,47.02,43487.0
2017-08-21 13:35:00,47.05,47.06,46.97,47.04,8431.0,47.05,47.06,46.97,47.04,8431.0
2017-08-21 13:40:00,47.05,47.05,46.99,47.0,9580.0,47.05,47.05,46.99,47.0,9580.0
2017-08-21 13:45:00,47.0,47.01,46.97,46.98,9284.0,47.0,47.01,46.97,46.98,9284.0
2017-08-21 13:50:00,46.98,47.03,46.79,46.82,27631.0,46.98,47.03,46.79,46.82,27631.0
2017-08-21 13:55:00,46.82,46.88,46.78,46.82,8272.0,46.82,46.88,46.78,46.82,8272.0
2017-08-21 14:00:00,46.86,46.9,46.69,46.8,43246.0,46.86,46.9,46.69,46.8,43246.0
2017-08-21 14:05:00,46.82,46.89,46.8,46.82,13174.0,46.82,46.89,46.8,46.82,13174.0
2017-08-21 14:10:00,46.81,46.81,46.75,46.81,9290.0,46.81,46.81,46.75,46.81,9290.0
2017-08-21 14:15:00,46.81,46.82,46.65,46.69,13737.0,46.81,46.82,46.65,46.69,13737.0
2017-08-21 14:20:00,46.67,46.67,46.37,46.45,62539.0,46.67,46.67,46.37,46.45,62539.0
2017-08-21 14:25:00,46.43,46.49,46.32,46.33,52622.0,46.43,46.49,46.32,46.33,52622.0
2017-08-21 14:30:00,46.32,46.41,46.32,46.38,26409.0,46.32,46.41,46.32,46.38,26409.0
2017-08-21 14:35:00,46.37,46.4,46.16,46.23,38348.0,46.37,46.4,46.16,46.23,38348.0
2017-08-21 14:40:00,46.21,46.24,46.08,46.21,71396.0,46.21,46.24,46.08,46.21,71396.0
2017-08-21 14:45:00,46.23,46.25,46.13,46.18,28803.0,46.23,46.25,46.13,46.18,28803.0
2017-08-21 14:50:00,46.18,46.19,46.11,46.12,25698.0,46.18,46.19,46.11,46.12,25698.0
2017-08-21 14:55:00,46.14,46.23,45.91,45.95,62868.0,46.14,46.23,45.91,45.95,62868.0
2017-08-21 15:00:00,45.93,46.17,45.93,46.09,30743.0,45.93,46.17,45.93,46.09,30743.0
2017-08-21 15:05:00,46.1,46.2,46.04,46.04,29632.0,46.1,46.2,46.04,46.04,29632.0
2017-08-21 15:10:00,46.08,46.08,45.96,46.02,25271.0,46.08,46.08,45.96,46.02,25271.0
2017-08-21 15:15:00,46.03,46.09,46.01,46.05,21734.0,46.03,46.09,46.01,46.05,21734.0
2017-08-21 15:20:00,46.06,46.13,46.03,46.06,21371.0,46.06,46.13,46.03,46.06,21371.0
2017-08-21 15:25:00,46.06,46.07,45.91,45.95,32289.0,46.06,46.07,45.91,45.95,32289.0
2017-08-21 15:30:00,45.95,45.98,45.83,45.91,64914.0,45.95,45.98,45.83,45.91,64914.0
2017-08-21 15:35:00,45.9,45.93,45.82,45.89,45415.0,45.9,45.93,45.82,45.89,45415.0
2017-08-21 15:40:00,45.9,45.92,45.76,45.85,75608.0,45.9,45.92,45.76,45.85,75608.0
2017-08-21 15:45:00,45.86,45.94,45.81,45.87,52461.0,45.86,45.94,45.81,45.87,52461.0
2017-08-21 15:50:00,45.87,46.04,45.86,46.01,191221.0,45.87,46.04,45.86,46.01,191221.0
2017-08-21 15:55:00,46.01,46.07,45.91,45.96,175205.0,46.01,46.07,45.91,45.96,175205.0
2017-08-22 09:30:00,46.28,46.89,46.27,46.51,54890.0,46.28,46.89,46.27,46.51,54890.0
2017-08-22 09:35:00,46.51,46.88,46.43,46.67,43239.0,46.51,46.88,46.43,46.67,43239.0
2017-08-22 09:40:00,46.73,46.75,46.53,46.57,43038.0,46.73,46.75,46.53,46.57,43038.0
2017-08-22 09:45:00,46.62,46.8,46.56,46.56,36312.0,46.62,46.8,46.56,46.56,36312.0
2017-08-22 09:50:00,46.61,46.85,46.52,46.85,22500.0,46.61,46.85,46.52,46.85,22500.0
2017-08-22 09:55:00,46.82,46.87,46.69,46.75,16210.0,46.82,46.87,46.69,46.75,16210.0
2017-08-22 10:00:00,46.78,47.07,46.72,46.93,56003.0,46.78,47.07,46.72,46.93,56003.0
2017-08-22 10:05:00,46.93,46.99,46.83,46.9,51075.0,46.93,46.99,46.83,46.9,51075.0
2017-08-22 10:10:00,46.92,46.97,46.83,46.9,22962.0,46.92,46.97,46.83,46.9,22962.0
2017-08-22 10:15:00,46.93,46.93,46.68,46.72,17850.0,46.93,46.93,46.68,46.72,17850.0
2017-08-22 10:20:00,46.69,46.74,46.6,46.62,20690.0,46.69,46.74,46.6,46.62,20690.0
2017-08-22 10:25:00,46.6,46.66,46.56,46.59,14300.0,46.6,46.66,46.56,46.59,14300.0
2017-08-22 10:30:00,46.59,46.7,46.53,46.53,18101.0,46.59,46.7,46.53,46.53,18101.0
2017-08-22 10:35:00,46.52,46.6,46.48,46.5,15426.0,46.52,46.6,46.48,46.5,15426.0
2017-08-22 10:40:00,46.5,46.52,46.31,46.34,24774.0,46.5,46.52,46.31,46.34,24774.0
2017-08-22 10:45:00,46.32,46.54,46.3,46.54,29598.0,46.32,46.54,46.3,46.54,29598.0
2017-08-22 10:50:00,46.53,46.55,46.44,46.44,14791.0,46.53,46.55,46.44,46.44,14791.0
2017-08-22 10:55:00,46.43,46.48,46.37,46.46,17549.0,46.43,46.48,46.37,46.46,17549.0
2017-08-22 11:00:00,46.48,46.49,46.39,46.46,17575.0,46.48,46.49,46.39,46.46,17575.0
2017-08-22 11:05:00,46.46,46.48,46.4,46.45,6910.0,46.46,46.48,46.4,46.45,6910.0
2017-08-22 11:10:00,46.46,46.46,46.37,46.4,6187.0,46.46,46.46,46.37,46.4,6187.0
2017-08-22 11:15:00,46.4,46.4,46.35,46.37,15966.0,46.4,46.4,46.35,46.37,15966.0
2017-08-22 11:20:00,46.37,46.44,46.36,46.43,20024.0,46.37,46.44,46.36,46.43,20024.0
2017-08-22 11:25:00,46.43,46.44,46.33,46.36,26502.0,46.43,46.44,46.33,46.36,26502.0
2017-08-22 11:30:00,46.36,46.43,46.35,46.39,9815.0,46.36,46.43,46.35,46.39,9815.0
2017-08-22 11:35:00,46.39,46.47,46.39,46.47,17210.0,46.39,46.47,46.39,46.47,17210.0
2017-08-22 11:40:00,46.45,46.45,46.37,46.44,12111.0,46.45,46.45,46.37,46.44,12111.0
2017-08-22 11:45:00,46.42,46.46,46.39,46.4,17347.0,46.42,46.46,46.39,46.4,17347.0
2017-08-22 11:50:00,46.41,46.43,46.4,46.4,10287.0,46.41,46.43,46.4,46.4,10287.0
2017-08-22 11:55:00,46.4,46.42,46.36,46.36,12279.0,46.4,46.42,46.36,46.36,12279.0
2017-08-22 12:00:00,46.35,46.43,46.35,46.38,8124.0,46.35,46.43,46.35,46.38,8124.0
2017-08-22 12:05:00,46.4,46.42,46.34,46.35,10773.0,46.4,46.42,46.34,46.35,10773.0
2017-08-22 12:10:00,46.36,46.36,46.33,46.34,4894.0,46.36,46.36,46.33,46.34,4894.0
2017-08-22 12:15:00,46.36,46.37,46.34,46.34,3115.0,46.36,46.37,46.34,46.34,3115.0
2017-08-22 12:20:00,46.31,46.33,46.2,46.2,11340.0,46.31,46.33,46.2,46.2,11340.0
2017-08-22 12:25:00,46.2,46.22,46.15,46.19,9690.0,46.2,46.22,46.15,46.19,9690.0
2017-08-22 12:30:00,46.18,46.18,46.1,46.13,15161.0,46.18,46.18,46.1,46.13,15161.0
2017-08-22 12:35:00,46.14,46.16,46.08,46.08,5750.0,46.14,46.16,46.08,46.08,5750.0
2017-08-22 12:40:00,46.07,46.24,46.07,46.19,23100.0,46.07,46.24,46.07,46.19,23100.0
2017-08-22 12:45:00,46.21,46.24,46.21,46.23,3595.0,46.21,46.24,46.21,46.23,3595.0
2017-08-22 12:50:00,46.23,46.27,46.21,46.25,6200.0,46.23,46.27,46.21,46.25,6200.0
2017-08-22 12:55:00,46.28,46.41,46.28,46.41,10844.0,46.28,46.41,46.28,46.41,10844.0
2017-08-22 13:00:00,46.42,46.43,46.39,46.41,10447.0,46.42,46.43,46.39,46.41,10447.0
2017-08-22 13:05:00,46.4,46.43,46.38,46.4,7545.0,46.4,46.43,46.38,46.4,7545.0
2017-08-22 13:10:00,46.43,46.43,46.38,46.43,6819.0,46.43,46.43,46.38,46.43,6819.0
2017-08-22 13:15:00,46.43,46.43,46.26,46.33,15122.0,46.43,46.43,46.26,46.33,15122.0
2017-08-22 13:20:00,46.33,46.37,46.27,46.35,9105.0,46.33,46.37,46.27,46.35,9105.0
2017-08-22 13:25:00,46.34,46.35,46.28,46.3,8699.0,46.34,46.35,46.28,46.3,8699.0
2017-08-22 13:30:00,46.34,46.4,46.33,46.4,3937.0,46.34,46.4,46.33,46.4,3937.0
2017-08-22 13:35:00,46.42,46.52,46.42,46.47,12419.0,46.42,46.52,46.42,46.47,12419.0
2017-08-22 13:40:00,46.48,46.54,46.48,46.52,6379.0,46.48,46.54,46.48,46.52,6379.0
2017-08-22 13:45:00,46.51,46.52,46.42,46.42,9100.0,46.51,46.52,46.42,46.42,9100.0
2017-08-22 13:50:00,46.43,46.47,46.42,46.46,5029.0,46.43,46.47,46.42,46.46,5029.0
2017-08-22 13:55:00,46.44,46.45,46.36,46.39,9925.0,46.44,46.45,46.36,46.39,9925.0
2017-08-22 14:00:00,46.41,46.41,46.36,46.38,3213.0,46.41,46.41,46.36,46.38,3213.0
2017-08-22 14:05:00,46.37,46.37,46.32,46.34,5155.0,46.37,46.37,46.32,46.34,5155.0
2017-08-22 14:10:00,46.35,46.44,46.34,46.4,8871.0,46.35,46.44,46.34,46.4,8871.0
2017-08-22 14:15:00,46.41,46.51,46.41,46.51,10124.0,46.41,46.51,46.41,46.51,10124.0
2017-08-22 14:20:00,46.51,46.56,46.5,46.55,9400.0,46.51,46.56,46.5,46.55,9400.0
2017-08-22 14:25:00,46.56,46.56,46.5,46.53,5551.0,46.56,46.56,46.5,46.53,5551.0
2017-08-22 14:30:00,46.55,46.55,46.47,46.5,9809.0,46.55,46.55,46.47,46.5,9809.0
2017-08-22 14:35:00,46.5,46.53,46.48,46.53,8012.0,46.5,46.53,46.48,46.53,8012.0
2017-08-22 14:40:00,46.52,46.52,46.48,46.48,6770.0,46.52,46.52,46.48,46.48,6770.0
2017-08-22 14:45:00,46.47,46.64,46.47,46.64,15353.0,46.47,46.64,46.47,46.64,15353.0
2017-08-22 14:50:00,46.65,46.71,46.65,46.71,13644.0,46.65,46.71,46.65,46.71,13644.0
2017-08-22 14:55:00,46.71,46.71,46.61,46.68,12500.0,46.71,46.71,46.61,46.68,12500.0
2017-08-22 15:00:00,46.69,46.71,46.66,46.69,11957.0,46.69,46.71,46.66,46.69,11957.0
2017-08-22 15:05:00,46.68,46.72,46.68,46.72,9896.0,46.68,46.72,46.68,46.72,9896.0
2017-08-22 15:10:00,46.72,46.73,46.69,46.71,10699.0,46.72,46.73,46.69,46.71,10699.0
2017-08-22 15:15:00,46.7,46.76,46.68,46.75,15636.0,46.7,46.76,46.68,46.75,15636.0
2017-08-22 15:20:00,46.75,46.77,46.71,46.71,8739.0,46.75,46.77,46.71,46.71,8739.0
2017-08-22 15:25:00,46.72,46.76,46.71,46.75,13060.0,46.72,46.76,46.71,46.75,13060.0
2017-08-22 15:30:00,46.74,46.81,46.73,46.77,29012.0,46.74,46.81,46.73,46.77,29012.0
2017-08-22 15:35:00,46.76,46.78,46.74,46.75,14976.0,46.76,46.78,46.74,46.75,14976.0
2017-08-22 15:40:00,46.75,46.78,46.72,46.77,21850.0,46.75,46.78,46.72,46.77,21850.0
2017-08-22 15:45:00,46.76,46.78,46.75,46.76,22501.0,46.76,46.78,46.75,46.76,22501.0
2017-08-22 15:50:00,46.76,46.77,46.59,46.6,43512.0,46.76,46.77,46.59,46.6,43512.0
2017-08-22 15:55:00,46.61,46.61,46.54,46.59,62512.0,46.61,46.61,46.54,46.59,62512.0
2017-08-23 09:30:00,46.1,46.46,45.89,46.16,39949.0,46.1,46.46,45.89,46.16,39949.0
2017-08-23 09:35:00,46.15,46.47,46.13,46.47,8137.0,46.15,46.47,46.13,46.47,8137.0
2017-08-23 09:40:00,46.48,46.48,46.35,46.41,5128.0,46.48,46.48,46.35,46.41,5128.0
2017-08-23 09:45:00,46.36,46.57,46.36,46.54,12690.0,46.36,46.57,46.36,46.54,12690.0
2017-08-23 09:50:00,46.57,46.75,46.5,46.72,13320.0,46.57,46.75,46.5,46.72,13320.0
2017-08-23 09:55:00,46.75,46.75,46.54,46.59,36361.0,46.75,46.75,46.54,46.59,36361.0
2017-08-23 10:00:00,46.62,46.63,46.52,46.6,11129.0,46.62,46.63,46.52,46.6,11129.0
2017-08-23 10:05:00,46.62,46.64,46.43,46.5,6004.0,46.62,46.64,46.43,46.5,6004.0
2017-08-23 10:10:00,46.49,46.65,46.44,46.58,15668.0,46.49,46.65,46.44,46.58,15668.0
2017-08-23 10:15:00,46.59,46.78,46.59,46.74,10003.0,46.59,46.78,46.59,46.74,10003.0
2017-08-23 10:20:00,46.74,46.8,46.68,46.71,11369.0,46.74,46.8,46.68,46.71,11369.0
2017-08-23 10:25:00,46.69,46.75,46.64,46.75,12687.0,46.69,46.75,46.64,46.75,12687.0
2017-08-23 10:30:00,46.77,46.81,46.6,46.7,11311.0,46.77,46.81,46.6,46.7,11311.0
2017-08-23 10:35:00,46.73,46.74,46.64,46.73,9058.0,46.73,46.74,46.64,46.73,9058.0
2017-08-23 10:40:00,46.73,46.83,46.7,46.79,28556.0,46.73,46.83,46.7,46.79,28556.0
2017-08-23 10:45:00,46.76,46.87,46.69,46.72,16506.0,46.76,46.87,46.69,46.72,16506.0
2017-08-23 10:50:00,46.72,46.74,46.63,46.68,11876.0,46.72,46.74,46.63,46.68,11876.0
2017-08-23 10:55:00,46.69,46.77,46.65,46.66,18959.0,46.69,46.77,46.65,46.66,18959.0
2017-08-23 11:00:00,46.68,46.68,46.46,46.53,27447.0,46.68,46.68,46.46,46.53,27447.0
2017-08-23 11:05:00,46.55,46.59,46.51,46.58,3684.0,46.55,46.59,46.51,46.58,3684.0
2017-08-23 11:10:00,46.59,46.61,46.54,46.54,5564.0,46.59,46.61,46.54,46.54,5564.0
2017-08-23 11:15:00,46.54,46.63,46.52,46.63,5079.0,46.54,46.63,46.52,46.63,5079.0
2017-08-23 11:20:00,46.63,46.66,46.6,46.6,4285.0,46.63,46.66,46.6,46.6,4285.0
2017-08-23 11:25:00,46.6,46.67,46.55,46.65,15785.0,46.6,46.67,46.55,46.65,15785.0
2017-08-23 11:30:00,46.65,46.65,46.52,46.57,5175.0,46.65,46.65,46.52,46.57,5175.0
2017-08-23 11:35:00,46.57,46.66,46.52,46.59,4909.0,46.57,46.66,46.52,46.59,4909.0
2017-08-23 11:40:00,46.59,46.65,46.57,46.63,4369.0,46.59,46.65,46.57,46.63,4369.0
2017-08-23 11:45:00,46.63,46.63,46.59,46.62,1800.0,46.63,46.63,46.59,46.62,1800.0
2017-08-23 11:50:00,46.62,46.62,46.56,46.58,1500.0,46.62,46.62,46.56,46.58,1500.0
2017-08-23 11:55:00,46.63,46.64,46.56,46.56,6740.0,46.63,46.64,46.56,46.56,6740.0
2017-08-23 12:00:00,46.55,46.55,46.46,46.46,5540.0,46.55,46.55,46.46,46.46,5540.0
2017-08-23 12:05:00,46.52,46.59,46.52,46.57,5160.0,46.52,46.59,46.52,46.57,5160.0
2017-08-23 12:10:00,46.57,46.6,46.53,46.6,4511.0,46.57,46.6,46.53,46.6,4511.0
2017-08-23 12:15:00,46.61,46.67,46.61,46.64,3895.0,46.61,46.67,46.61,46.64,3895.0
2017-08-23 12:20:00,46.64,46.66,46.58,46.65,8777.0,46.64,46.66,46.58,46.65,8777.0
2017-08-23 12:25:00,46.65,46.65,46.5,46.55,20250.0,46.65,46.65,46.5,46.55,20250.0
2017-08-23 12:30:00,46.5,46.51,46.48,46.49,3430.0,46.5,46.51,46.48,46.49,3430.0
2017-08-23 12:35:00,46.51,46.56,46.48,46.56,2670.0,46.51,46.56,46.48,46.56,2670.0
2017-08-23 12:40:00,46.52,46.66,46.47,46.6,34674.0,46.52,46.66,46.47,46.6,34674.0
2017-08-23 12:45:00,46.58,46.61,46.54,46.54,1955.0,46.58,46.61,46.54,46.54,1955.0
2017-08-23 12:50:00,46.54,46.54,46.48,46.52,6081.0,46.54,46.54,46.48,46.52,6081.0
2017-08-23 12:55:00,46.54,46.54,46.48,46.52,3229.0,46.54,46.54,46.48,46.52,3229.0
2017-08-23 13:00:00,46.52,46.53,46.47,46.49,3745.0,46.52,46.53,46.47,46.49,3745.0
2017-08-23 13:05:00,46.48,46.51,46.44,46.49,6450.0,46.48,46.51,46.44,46.49,6450.0
2017-08-23 13:10:00,46.46,46.46,46.36,46.44,6804.0,46.46,46.46,46.36,46.44,6804.0
2017-08-23 13:15:00,46.41,46.42,46.23,46.26,16421.0,46.41,46.42,46.23,46.26,16421.0
2017-08-23 13:20:00,46.29,46.29,46.23,46.28,12701.0,46.29,46.29,46.23,46.28,12701.0
2017-08-23 13:25:00,46.24,46.3,46.24,46.26,2639.0,46.24,46.3,46.24,46.26,2639.0
2017-08-23 13:30:00,46.28,46.3,46.26,46.28,2051.0,46.28,46.3,46.26,46.28,2051.0
2017-08-23 13:35:00,46.28,46.3,46.26,46.26,7136.0,46.28,46.3,46.26,46.26,7136.0
2017-08-23 13:40:00,46.28,46.3,46.26,46.28,12469.0,46.28,46.3,46.26,46.28,12469.0
2017-08-23 13:45:00,46.26,46.26,46.2,46.22,11211.0,46.26,46.26,46.2,46.22,11211.0
2017-08-23 13:50:00,46.22,46.3,46.2,46.3,3220.0,46.22,46.3,46.2,46.3,3220.0
2017-08-23 13:55:00,46.3,46.3,46.27,46.28,7550.0,46.3,46.3,46.27,46.28,7550.0
2017-08-23 14:00:00,46.29,46.29,46.23,46.26,3600.0,46.29,46.29,46.23,46.26,3600.0
2017-08-23 14:05:00,46.29,46.29,46.2,46.25,5643.0,46.29,46.29,46.2,46.25,5643.0
2017-08-23 14:10:00,46.27,46.3,46.26,46.27,5208.0,46.27,46.3,46.26,46.27,5208.0
2017-08-23 14:15:00,46.29,46.3,46.27,46.27,2100.0,46.29,46.3,46.27,46.27,2100.0
2017-08-23 14:20:00,46.3,46.3,46.25,46.3,5087.0,46.3,46.3,46.25,46.3,5087.0
2017-08-23 14:25:00,46.28,46.28,46.22,46.25,5062.0,46.28,46.28,46.22,46.25,5062.0
2017-08-23 14:30:00,46.3,46.38,46.28,46.38,13810.0,46.3,46.38,46.28,46.38,13810.0
2017-08-23 14:35:00,46.41,46.42,46.36,46.38,3700.0,46.41,46.42,46.36,46.38,3700.0
2017-08-23 14:40:00,46.41,46.47,46.39,46.43,10987.0,46.41,46.47,46.39,46.43,10987.0
2017-08-23 14:45:00,46.45,46.51,46.42,46.48,3131.0,46.45,46.51,46.42,46.48,3131.0
2017-08-23 14:50:00,46.49,46.54,46.49,46.53,4200.0,46.49,46.54,46.49,46.53,4200.0
2017-08-23 14:55:00,46.54,46.57,46.5,46.5,11575.0,46.54,46.57,46.5,46.5,11575.0
2017-08-23 15:00:00,46.51,46.55,46.5,46.54,6241.0,46.51,46.55,46.5,46.54,6241.0
2017-08-23 15:05:00,46.54,46.57,46.5,46.5,9618.0,46.54,46.57,46.5,46.5,9618.0
2017-08-23 15:10:00,46.5,46.51,46.46,46.46,5339.0,46.5,46.51,46.46,46.46,5339.0
2017-08-23 15:15:00,46.47,46.53,46.46,46.52,7085.0,46.47,46.53,46.46,46.52,7085.0
2017-08-23 15:20:00,46.53,46.55,46.51,46.55,8700.0,46.53,46.55,46.51,46.55,8700.0
2017-08-23 15:25:00,46.56,46.59,46.56,46.58,7243.0,46.56,46.59,46.56,46.58,7243.0
2017-08-23 15:30:00,46.59,46.6,46.52,46.54,17640.0,46.59,46.6,46.52,46.54,17640.0
2017-08-23 15:35:00,46.54,46.63,46.54,46.59,22562.0,46.54,46.63,46.54,46.59,22562.0
2017-08-23 15:40:00,46.6,46.62,46.57,46.57,11428.0,46.6,46.62,46.57,46.57,11428.0
2017-08-23 15:45:00,46.57,46.57,46.52,46.54,17986.0,46.57,46.57,46.52,46.54,17986.0
2017-08-23 15:50:00,46.55,46.58,46.42,46.43,39730.0,46.55,46.58,46.42,46.43,39730.0
2017-08-23 15:55:00,46.44,46.54,46.42,46.48,56066.0,46.44,46.54,46.42,46.48,56066.0
2017-08-24 09:30:00,46.61,46.73,46.59,46.73,25287.0,46.61,46.73,46.59,46.73,25287.0
2017-08-24 09:35:00,46.67,46.7,46.59,46.61,9789.0,46.67,46.7,46.59,46.61,9789.0
2017-08-24 09:40:00,46.58,46.69,46.51,46.62,32409.0,46.58,46.69,46.51,46.62,32409.0
2017-08-24 09:45:00,46.61,46.68,46.57,46.65,23138.0,46.61,46.68,46.57,46.65,23138.0
2017-08-24 09:50:00,46.65,46.68,46.49,46.55,31637.0,46.65,46.68,46.49,46.55,31637.0
2017-08-24 09:55:00,46.55,46.58,46.5,46.51,8774.0,46.55,46.58,46.5,46.51,8774.0
2017-08-24 10:00:00,46.52,46.59,46.51,46.56,13968.0,46.52,46.59,46.51,46.56,13968.0
2017-08-24 10:05:00,46.58,46.59,46.46,46.47,12484.0,46.58,46.59,46.46,46.47,12484.0
2017-08-24 10:10:00,46.47,46.56,46.41,46.56,15176.0,46.47,46.56,46.41,46.56,15176.0
2017-08-24 10:15:00,46.55,46.58,46.5,46.58,12401.0,46.55,46.58,46.5,46.58,12401.0
2017-08-24 10:20:00,46.59,46.75,46.58,46.69,18421.0,46.59,46.75,46.58,46.69,18421.0
2017-08-24 10:25:00,46.69,46.72,46.58,46.59,28124.0,46.69,46.72,46.58,46.59,28124.0
2017-08-24 10:30:00,46.65,46.77,46.63,46.75,18014.0,46.65,46.77,46.63,46.75,18014.0
2017-08-24 10:35:00,46.76,46.78,46.63,46.66,27461.0,46.76,46.78,46.63,46.66,27461.0
2017-08-24 10:40:00,46.64,46.8,46.64,46.72,24105.0,46.64,46.8,46.64,46.72,24105.0
2017-08-24 10:45:00,46.69,46.72,46.6,46.69,30820.0,46.69,46.72,46.6,46.69,30820.0
2017-08-24 10:50:00,46.69,46.74,46.68,46.69,9253.0,46.69,46.74,46.68,46.69,9253.0
2017-08-24 10:55:00,46.68,46.72,46.61,46.66,27649.0,46.68,46.72,46.61,46.66,27649.0
2017-08-24 11:00:00,46.67,46.7,46.62,46.7,6389.0,46.67,46.7,46.62,46.7,6389.0
2017-08-24 11:05:00,46.7,46.79,46.63,46.66,33665.0,46.7,46.79,46.63,46.66,33665.0
2017-08-24 11:10:00,46.67,46.78,46.65,46.73,7721.0,46.67,46.78,46.65,46.73,7721.0
2017-08-24 11:15:00,46.71,46.72,46.63,46.69,8510.0,46.71,46.72,46.63,46.69,8510.0
2017-08-24 11:20:00,46.66,46.77,46.63,46.76,7940.0,46.66,46.77,46.63,46.76,7940.0
2017-08-24 11:25:00,46.73,46.83,46.71,46.8,38728.0,46.73,46.83,46.71,46.8,38728.0
2017-08-24 11:30:00,46.83,46.9,46.78,46.8,15536.0,46.83,46.9,46.78,46.8,15536.0
2017-08-24 11:35:00,46.82,46.96,46.8,46.9,10180.0,46.82,46.96,46.8,46.9,10180.0
2017-08-24 11:40:00,46.91,47.06,46.91,47.03,17448.0,46.91,47.06,46.91,47.03,17448.0
2017-08-24 11:45:00,47.01,47.15,47.01,47.15,4185.0,47.01,47.15,47.01,47.15,4185.0
2017-08-24 11:50:00,47.14,47.15,47.04,47.05,11173.0,47.14,47.15,47.04,47.05,11173.0
2017-08-24 11:55:00,47.07,47.15,47.05,47.15,8217.0,47.07,47.15,47.05,47.15,8217.0
2017-08-24 12:00:00,47.15,47.17,47.09,47.13,9472.0,47.15,47.17,47.09,47.13,9472.0
2017-08-24 12:05:00,47.16,47.16,47.05,47.05,8207.0,47.16,47.16,47.05,47.05,8207.0
2017-08-24 12:10:00,47.04,47.16,47.04,47.16,16415.0,47.04,47.16,47.04,47.16,16415.0
2017-08-24 12:15:00,47.15,47.31,47.14,47.31,31331.0,47.15,47.31,47.14,47.31,31331.0
2017-08-24 12:20:00,47.3,47.35,47.26,47.29,12128.0,47.3,47.35,47.26,47.29,12128.0
2017-08-24 12:25:00,47.31,47.42,47.3,47.38,31538.0,47.31,47.42,47.3,47.38,31538.0
2017-08-24 12:30:00,47.37,47.44,47.34,47.34,19754.0,47.37,47.44,47.34,47.34,19754.0
2017-08-24 12:35:00,47.35,47.38,47.31,47.38,9275.0,47.35,47.38,47.31,47.38,9275.0
2017-08-24 12:40:00,47.4,47.44,47.38,47.42,20882.0,47.4,47.44,47.38,47.42,20882.0
2017-08-24 12:45:00,47.42,47.43,47.35,47.43,8451.0,47.42,47.43,47.35,47.43,8451.0
2017-08-24 12:50:00,47.43,47.44,47.38,47.39,5800.0,47.43,47.44,47.38,47.39,5800.0
2017-08-24 12:55:00,47.38,47.42,47.37,47.41,7831.0,47.38,47.42,47.37,47.41,7831.0
2017-08-24 13:00:00,47.4,47.4,47.32,47.38,11447.0,47.4,47.4,47.32,47.38,11447.0
2017-08-24 13:05:00,47.38,47.39,47.3,47.3,7010.0,47.38,47.39,47.3,47.3,7010.0
2017-08-24 13:10:00,47.3,47.32,47.22,47.3,19792.0,47.3,47.32,47.22,47.3,19792.0
2017-08-24 13:15:00,47.31,47.36,47.3,47.34,13281.0,47.31,47.36,47.3,47.34,13281.0
2017-08-24 13:20:00,47.35,47.35,47.3,47.33,7910.0,47.35,47.35,47.3,47.33,7910.0
2017-08-24 13:25:00,47.3,47.34,47.24,47.26,8420.0,47.3,47.34,47.24,47.26,8420.0
2017-08-24 13:30:00,47.27,47.28,47.16,47.17,4200.0,47.27,47.28,47.16,47.17,4200.0
2017-08-24 13:35:00,47.16,47.25,47.15,47.25,9569.0,47.16,47.25,47.15,47.25,9569.0
2017-08-24 13:40:00,47.26,47.3,47.23,47.26,4591.0,47.26,47.3,47.23,47.26,4591.0
2017-08-24 13:45:00,47.26,47.27,47.22,47.26,4627.0,47.26,47.27,47.22,47.26,4627.0
2017-08-24 13:50:00,47.25,47.27,47.22,47.22,3290.0,47.25,47.27,47.22,47.22,3290.0
2017-08-24 13:55:00,47.21,47.22,47.18,47.18,5674.0,47.21,47.22,47.18,47.18,5674.0
2017-08-24 14:00:00,47.2,47.23,47.15,47.16,6069.0,47.2,47.23,47.15,47.16,6069.0
2017-08-24 14:05:00,47.15,47.15,47.08,47.09,8885.0,47.15,47.15,47.08,47.09,8885.0
2017-08-24 14:10:00,47.12,47.13,47.11,47.12,3700.0,47.12,47.13,47.11,47.12,3700.0
2017-08-24 14:15:00,47.12,47.14,47.11,47.13,10009.0,47.12,47.14,47.11,47.13,10009.0
2017-08-24 14:20:00,47.13,47.18,47.1,47.18,8074.0,47.13,47.18,47.1,47.18,8074.0
2017-08-24 14:25:00,47.19,47.25,47.16,47.25,4994.0,47.19,47.25,47.16,47.25,4994.0
2017-08-24 14:30:00,47.23,47.28,47.22,47.28,5481.0,47.23,47.28,47.22,47.28,5481.0
2017-08-24 14:35:00,47.29,47.33,47.23,47.24,6292.0,47.29,47.33,47.23,47.24,6292.0
2017-08-24 14:40:00,47.23,47.25,47.19,47.19,4457.0,47.23,47.25,47.19,47.19,4457.0
2017-08-24 14:45:00,47.2,47.24,47.18,47.2,6550.0,47.2,47.24,47.18,47.2,6550.0
2017-08-24 14:50:00,47.2,47.3,47.2,47.3,7294.0,47.2,47.3,47.2,47.3,7294.0
2017-08-24 14:55:00,47.3,47.33,47.29,47.3,7400.0,47.3,47.33,47.29,47.3,7400.0
2017-08-24 15:00:00,47.32,47.32,47.27,47.3,8275.0,47.32,47.32,47.27,47.3,8275.0
2017-08-24 15:05:00,47.3,47.3,47.25,47.28,8937.0,47.3,47.3,47.25,47.28,8937.0
2017-08-24 15:10:00,47.27,47.35,47.24,47.34,11259.0,47.27,47.35,47.24,47.34,11259.0
2017-08-24 15:15:00,47.35,47.38,47.34,47.37,4025.0,47.35,47.38,47.34,47.37,4025.0
2017-08-24 15:20:00,47.35,47.39,47.34,47.35,8110.0,47.35,47.39,47.34,47.35,8110.0
2017-08-24 15:25:00,47.33,47.35,47.31,47.31,4976.0,47.33,47.35,47.31,47.31,4976.0
2017-08-24 15:30:00,47.3,47.3,47.18,47.18,17624.0,47.3,47.3,47.18,47.18,17624.0
2017-08-24 15:35:00,47.17,47.29,47.13,47.29,14285.0,47.17,47.29,47.13,47.29,14285.0
2017-08-24 15:40:00,47.29,47.33,47.26,47.28,21767.0,47.29,47.33,47.26,47.28,21767.0
2017-08-24 15:45:00,47.28,47.31,47.22,47.24,26556.0,47.28,47.31,47.22,47.24,26556.0
2017-08-24 15:50:00,47.21,47.24,47.17,47.2,32428.0,47.21,47.24,47.17,47.2,32428.0
2017-08-24 15:55:00,47.21,47.25,47.18,47.21,38055.0,47.21,47.25,47.18,47.21,38055.0
2017-08-25 09:30:00,47.37,47.55,47.28,47.53,20125.0,47.37,47.55,47.28,47.53,20125.0
2017-08-25 09:35:00,47.56,47.63,47.38,47.53,11484.0,47.56,47.63,47.38,47.53,11484.0
2017-08-25 09:40:00,47.59,47.59,47.38,47.38,9707.0,47.59,47.59,47.38,47.38,9707.0
2017-08-25 09:45:00,47.41,47.5,47.35,47.43,3905.0,47.41,47.5,47.35,47.43,3905.0
2017-08-25 09:50:00,47.5,47.72,47.5,47.72,7769.0,47.5,47.72,47.5,47.72,7769.0
2017-08-25 09:55:00,47.73,47.73,47.62,47.64,3325.0,47.73,47.73,47.62,47.64,3325.0
2017-08-25 10:00:00,47.67,47.71,47.56,47.59,11274.0,47.67,47.71,47.56,47.59,11274.0
2017-08-25 10:05:00,47.61,47.61,47.46,47.51,9638.0,47.61,47.61,47.46,47.51,9638.0
2017-08-25 10:10:00,47.49,47.53,47.45,47.48,9350.0,47.49,47.53,47.45,47.48,9350.0
2017-08-25 10:15:00,47.49,47.64,47.49,47.64,5194.0,47.49,47.64,47.49,47.64,5194.0
2017-08-25 10:20:00,47.64,47.65,47.55,47.6,8480.0,47.64,47.65,47.55,47.6,8480.0
2017-08-25 10:25:00,47.55,47.6,47.52,47.54,7780.0,47.55,47.6,47.52,47.54,7780.0
2017-08-25 10:30:00,47.56,47.59,47.5,47.55,18287.0,47.56,47.59,47.5,47.55,18287.0
2017-08-25 10:35:00,47.52,47.62,47.52,47.62,3388.0,47.52,47.62,47.52,47.62,3388.0
2017-08-25 10:40:00,47.57,47.65,47.55,47.61,2251.0,47.57,47.65,47.55,47.61,2251.0
2017-08-25 10:45:00,47.62,47.62,47.53,47.53,9150.0,47.62,47.62,47.53,47.53,9150.0
2017-08-25 10:50:00,47.52,47.53,47.44,47.49,14771.0,47.52,47.53,47.44,47.49,14771.0
2017-08-25 10:55:00,47.5,47.52,47.43,47.43,5800.0,47.5,47.52,47.43,47.43,5800.0
2017-08-25 11:00:00,47.43,47.43,47.28,47.3,8281.0,47.43,47.43,47.28,47.3,8281.0
2017-08-25 11:05:00,47.27,47.34,47.26,47.34,9253.0,47.27,47.34,47.26,47.34,9253.0
2017-08-25 11:10:00,47.36,47.42,47.34,47.34,7950.0,47.36,47.42,47.34,47.34,7950.0
2017-08-25 11:15:00,47.32,47.36,47.28,47.36,8621.0,47.32,47.36,47.28,47.36,8621.0
2017-08-25 11:20:00,47.36,47.49,47.36,47.44,6600.0,47.36,47.49,47.36,47.44,6600.0
2017-08-25 11:25:00,47.45,47.48,47.4,47.46,4708.0,47.45,47.48,47.4,47.46,4708.0
2017-08-25 11:30:00,47.41,47.44,47.34,47.37,9501.0,47.41,47.44,47.34,47.37,9501.0
2017-08-25 11:35:00,47.39,47.44,47.36,47.37,7120.0,47.39,47.44,47.36,47.37,7120.0
2017-08-25 11:40:00,47.37,47.43,47.35,47.41,5029.0,47.37,47.43,47.35,47.41,5029.0
2017-08-25 11:45:00,47.41,47.44,47.39,47.42,5116.0,47.41,47.44,47.39,47.42,5116.0
2017-08-25 11:50:00,47.4,47.42,47.32,47.34,9195.0,47.4,47.42,47.32,47.34,9195.0
2017-08-25 11:55:00,47.35,47.46,47.35,47.45,2805.0,47.35,47.46,47.35,47.45,2805.0
2017-08-25 12:00:00,47.45,47.51,47.43,47.49,3510.0,47.45,47.51,47.43,47.49,3510.0
2017-08-25 12:05:00,47.47,47.54,47.47,47.5,5398.0,47.47,47.54,47.47,47.5,5398.0
2017-08-25 12:10:00,47.5,47.52,47.49,47.52,4000.0,47.5,47.52,47.49,47.52,4000.0
2017-08-25 12:15:00,47.52,47.52,47.43,47.44,3927.0,47.52,47.52,47.43,47.44,3927.0
2017-08-25 12:20:00,47.46,47.47,47.41,47.44,4980.0,47.46,47.47,47.41,47.44,4980.0
2017-08-25 12:25:00,47.43,47.48,47.4,47.41,4755.0,47.43,47.48,47.4,47.41,4755.0
2017-08-25 12:30:00,47.43,47.43,47.32,47.32,7162.0,47.43,47.43,47.32,47.32,7162.0
2017-08-25 12:35:00,47.33,47.35,47.22,47.3,13982.0,47.33,47.35,47.22,47.3,13982.0
2017-08-25 12:40:00,47.31,47.33,47.27,47.27,1300.0,47.31,47.33,47.27,47.27,1300.0
2017-08-25 12:45:00,47.33,47.33,47.26,47.27,3600.0,47.33,47.33,47.26,47.27,3600.0
2017-08-25 12:50:00,47.26,47.33,47.26,47.31,2600.0,47.26,47.33,47.26,47.31,2600.0
2017-08-25 12:55:00,47.34,47.43,47.33,47.39,6788.0,47.34,47.43,47.33,47.39,6788.0
2017-08-25 13:00:00,47.39,47.43,47.36,47.4,4311.0,47.39,47.43,47.36,47.4,4311.0
2017-08-25 13:05:00,47.36,47.44,47.36,47.4,5765.0,47.36,47.44,47.36,47.4,5765.0
2017-08-25 13:10:00,47.44,47.5,47.41,47.5,4224.0,47.44,47.5,47.41,47.5,4224.0
2017-08-25 13:15:00,47.49,47.51,47.46,47.51,4579.0,47.49,47.51,47.46,47.51,4579.0
2017-08-25 13:20:00,47.53,47.53,47.45,47.48,3303.0,47.53,47.53,47.45,47.48,3303.0
2017-08-25 13:25:00,47.47,47.48,47.37,47.37,4520.0,47.47,47.48,47.37,47.37,4520.0
2017-08-25 13:30:00,47.38,47.4,47.36,47.4,5577.0,47.38,47.4,47.36,47.4,5577.0
2017-08-25 13:35:00,47.4,47.4,47.37,47.4,3200.0,47.4,47.4,47.37,47.4,3200.0
2017-08-25 13:40:00,47.4,47.48,47.4,47.46,1779.0,47.4,47.48,47.4,47.46,1779.0
2017-08-25 13:45:00,47.48,47.53,47.45,47.47,4730.0,47.48,47.53,47.45,47.47,4730.0
2017-08-25 13:50:00,47.45,47.5,47.45,47.5,4142.0,47.45,47.5,47.45,47.5,4142.0
2017-08-25 13:55:00,47.48,47.49,47.43,47.45,3624.0,47.48,47.49,47.43,47.45,3624.0
2017-08-25 14:00:00,47.46,47.46,47.4,47.46,8120.0,47.46,47.46,47.4,47.46,8120.0
2017-08-25 14:05:00,47.43,47.48,47.43,47.48,13472.0,47.43,47.48,47.43,47.48,13472.0
2017-08-25 14:10:00,47.5,47.55,47.5,47.52,5558.0,47.5,47.55,47.5,47.52,5558.0
2017-08-25 14:15:00,47.53,47.57,47.49,47.51,7976.0,47.53,47.57,47.49,47.51,7976.0
2017-08-25 14:20:00,47.53,47.53,47.48,47.48,3697.0,47.53,47.53,47.48,47.48,3697.0
2017-08-25 14:25:00,47.5,47.5,47.42,47.43,5267.0,47.5,47.5,47.42,47.43,5267.0
2017-08-25 14:30:00,47.43,47.45,47.41,47.43,8774.0,47.43,47.45,47.41,47.43,8774.0
2017-08-25 14:35:00,47.43,47.5,47.43,47.45,7201.0,47.43,47.5,47.43,47.45,7201.0
2017-08-25 14:40:00,47.44,47.48,47.41,47.46,18912.0,47.44,47.48,47.41,47.46,18912.0
2017-08-25 14:45:00,47.48,47.49,47.43,47.44,5800.0,47.48,47.49,47.43,47.44,5800.0
2017-08-25 14:50:00,47.43,47.44,47.39,47.42,8581.0,47.43,47.44,47.39,47.42,8581.0
2017-08-25 14:55:00,47.41,47.48,47.4,47.47,5758.0,47.41,47.48,47.4,47.47,5758.0
2017-08-25 15:00:00,47.46,47.46,47.3,47.36,15162.0,47.46,47.46,47.3,47.36,15162.0
2017-08-25 15:05:00,47.37,47.42,47.36,47.41,8172.0,47.37,47.42,47.36,47.41,8172.0
2017-08-25 15:10:00,47.41,47.47,47.39,47.42,7708.0,47.41,47.47,47.39,47.42,7708.0
2017-08-25 15:15:00,47.4,47.44,47.39,47.4,7800.0,47.4,47.44,47.39,47.4,7800.0
2017-08-25 15:20:00,47.42,47.44,47.4,47.4,36800.0,47.42,47.44,47.4,47.4,36800.0
2017-08-25 15:25:00,47.42,47.46,47.4,47.44,5260.0,47.42,47.46,47.4,47.44,5260.0
2017-08-25 15:30:00,47.44,47.44,47.37,47.42,11421.0,47.44,47.44,47.37,47.42,11421.0
2017-08-25 15:35:00,47.43,47.47,47.4,47.44,14140.0,47.43,47.47,47.4,47.44,14140.0
2017-08-25 15:40:00,47.43,47.53,47.43,47.49,15977.0,47.43,47.53,47.43,47.49,15977.0
2017-08-25 15:45:00,47.48,47.52,47.43,47.52,16334.0,47.48,47.52,47.43,47.52,16334.0
2017-08-25 15:50:00,47.52,47.53,47.42,47.47,40366.0,47.52,47.53,47.42,47.47,40366.0
2017-08-25 15:55:00,47.46,47.49,47.41,47.41,37148.0,47.46,47.49,47.41,47.41,37148.0
2017-08-28 09:30:00,47.51,47.67,47.48,47.67,22223.0,47.51,47.67,47.48,47.67,22223.0
2017-08-28 09:35:00,47.66,47.74,47.56,47.7,20719.0,47.66,47.74,47.56,47.7,20719.0
2017-08-28 09:40:00,47.69,47.81,47.59,47.81,11542.0,47.69,47.81,47.59,47.81,11542.0
2017-08-28 09:45:00,47.78,47.79,47.65,47.67,23461.0,47.78,47.79,47.65,47.67,23461.0
2017-08-28 09:50:00,47.66,47.67,47.42,47.43,12060.0,47.66,47.67,47.42,47.43,12060.0
2017-08-28 09:55:00,47.46,47.51,47.39,47.42,5378.0,47.46,47.51,47.39,47.42,5378.0
2017-08-28 10:00:00,47.38,47.39,47.21,47.33,16860.0,47.38,47.39,47.21,47.33,16860.0
2017-08-28 10:05:00,47.35,47.42,47.32,47.42,11483.0,47.35,47.42,47.32,47.42,11483.0
2017-08-28 10:10:00,47.4,47.44,47.31,47.42,6678.0,47.4,47.44,47.31,47.42,6678.0
2017-08-28 10:15:00,47.35,47.41,47.33,47.38,4500.0,47.35,47.41,47.33,47.38,4500.0
2017-08-28 10:20:00,47.39,47.41,47.31,47.39,8472.0,47.39,47.41,47.31,47.39,8472.0
2017-08-28 10:25:00,47.38,47.38,47.23,47.23,6416.0,47.38,47.38,47.23,47.23,6416.0
2017-08-28 10:30:00,47.26,47.3,47.22,47.27,11184.0,47.26,47.3,47.22,47.27,11184.0
2017-08-28 10:35:00,47.28,47.36,47.28,47.36,7960.0,47.28,47.36,47.28,47.36,7960.0
2017-08-28 10:40:00,47.34,47.36,47.23,47.27,13116.0,47.34,47.36,47.23,47.27,13116.0
2017-08-28 10:45:00,47.28,47.38,47.25,47.36,11295.0,47.28,47.38,47.25,47.36,11295.0
2017-08-28 10:50:00,47.36,47.55,47.33,47.48,9139.0,47.36,47.55,47.33,47.48,9139.0
2017-08-28 10:55:00,47.49,47.5,47.37,47.48,15735.0,47.49,47.5,47.37,47.48,15735.0
2017-08-28 11:00:00,47.5,47.54,47.42,47.46,21469.0,47.5,47.54,47.42,47.46,21469.0
2017-08-28 11:05:00,47.47,47.47,47.38,47.38,7840.0,47.47,47.47,47.38,47.38,7840.0
2017-08-28 11:10:00,47.43,47.45,47.38,47.42,3539.0,47.43,47.45,47.38,47.42,3539.0
2017-08-28 11:15:00,47.41,47.47,47.41,47.43,8503.0,47.41,47.47,47.41,47.43,8503.0
2017-08-28 11:20:00,47.44,47.52,47.43,47.47,7449.0,47.44,47.52,47.43,47.47,7449.0
2017-08-28 11:25:00,47.49,47.52,47.44,47.52,15359.0,47.49,47.52,47.44,47.52,15359.0
2017-08-28 11:30:00,47.52,47.65,47.5,47.58,21193.0,47.52,47.65,47.5,47.58,21193.0
2017-08-28 11:35:00,47.58,47.62,47.49,47.6,14805.0,47.58,47.62,47.49,47.6,14805.0
2017-08-28 11:40:00,47.61,47.63,47.59,47.62,21394.0,47.61,47.63,47.59,47.62,21394.0
2017-08-28 11:45:00,47.63,47.69,47.6,47.68,9183.0,47.63,47.69,47.6,47.68,9183.0
2017-08-28 11:50:00,47.7,47.74,47.69,47.73,4900.0,47.7,47.74,47.69,47.73,4900.0
2017-08-28 11:55:00,47.72,47.73,47.66,47.66,8474.0,47.72,47.73,47.66,47.66,8474.0
2017-08-28 12:00:00,47.68,47.68,47.63,47.68,10251.0,47.68,47.68,47.63,47.68,10251.0
2017-08-28 12:05:00,47.74,47.8,47.7,47.78,14979.0,47.74,47.8,47.7,47.78,14979.0
2017-08-28 12:10:00,47.77,47.81,47.75,47.75,11236.0,47.77,47.81,47.75,47.75,11236.0
2017-08-28 12:15:00,47.76,47.77,47.7,47.75,5369.0,47.76,47.77,47.7,47.75,5369.0
2017-08-28 12:20:00,47.77,47.77,47.62,47.62,9419.0,47.77,47.77,47.62,47.62,9419.0
2017-08-28 12:25:00,47.61,47.68,47.55,47.56,8950.0,47.61,47.68,47.55,47.56,8950.0
2017-08-28 12:30:00,47.58,47.66,47.56,47.66,1741.0,47.58,47.66,47.56,47.66,1741.0
2017-08-28 12:35:00,47.64,47.65,47.61,47.64,5389.0,47.64,47.65,47.61,47.64,5389.0
2017-08-28 12:40:00,47.65,47.66,47.54,47.54,8974.0,47.65,47.66,47.54,47.54,8974.0
2017-08-28 12:45:00,47.55,47.61,47.54,47.61,2050.0,47.55,47.61,47.54,47.61,2050.0
2017-08-28 12:50:00,47.61,47.66,47.61,47.64,7075.0,47.61,47.66,47.61,47.64,7075.0
2017-08-28 12:55:00,47.65,47.65,47.63,47.63,5000.0,47.65,47.65,47.63,47.63,5000.0
2017-08-28 13:00:00,47.63,47.65,47.62,47.64,4800.0,47.63,47.65,47.62,47.64,4800.0
2017-08-28 13:05:00,47.64,47.7,47.63,47.7,9645.0,47.64,47.7,47.63,47.7,9645.0
2017-08-28 13:10:00,47.7,47.74,47.7,47.74,3021.0,47.7,47.74,47.7,47.74,3021.0
2017-08-28 13:15:00,47.75,47.77,47.73,47.74,10236.0,47.75,47.77,47.73,47.74,10236.0
2017-08-28 13:20:00,47.75,47.8,47.73,47.78,10517.0,47.75,47.8,47.73,47.78,10517.0
2017-08-28 13:25:00,47.78,47.82,47.74,47.79,6900.0,47.78,47.82,47.74,47.79,6900.0
2017-08-28 13:30:00,47.8,47.86,47.8,47.85,5950.0,47.8,47.86,47.8,47.85,5950.0
2017-08-28 13:35:00,47.87,47.87,47.83,47.87,5784.0,47.87,47.87,47.83,47.87,5784.0
2017-08-28 13:40:00,47.88,47.91,47.85,47.9,11852.0,47.88,47.91,47.85,47.9,11852.0
2017-08-28 13:45:00,47.91,47.96,47.89,47.96,11247.0,47.91,47.96,47.89,47.96,11247.0
2017-08-28 13:50:00,47.95,47.96,47.92,47.94,6578.0,47.95,47.96,47.92,47.94,6578.0
2017-08-28 13:55:00,47.93,47.94,47.86,47.94,9817.0,47.93,47.94,47.86,47.94,9817.0
2017-08-28 14:00:00,47.92,47.92,47.84,47.87,8756.0,47.92,47.92,47.84,47.87,8756.0
2017-08-28 14:05:00,47.86,47.86,47.82,47.82,10570.0,47.86,47.86,47.82,47.82,10570.0
2017-08-28 14:10:00,47.83,47.86,47.82,47.84,3039.0,47.83,47.86,47.82,47.84,3039.0
2017-08-28 14:15:00,47.85,47.85,47.8,47.81,5699.0,47.85,47.85,47.8,47.81,5699.0
2017-08-28 14:20:00,47.81,47.87,47.8,47.87,7320.0,47.81,47.87,47.8,47.87,7320.0
2017-08-28 14:25:00,47.88,47.88,47.84,47.85,6834.0,47.88,47.88,47.84,47.85,6834.0
2017-08-28 14:30:00,47.85,47.86,47.81,47.84,4969.0,47.85,47.86,47.81,47.84,4969.0
2017-08-28 14:35:00,47.84,47.92,47.83,47.92,8355.0,47.84,47.92,47.83,47.92,8355.0
2017-08-28 14:40:00,47.93,47.95,47.9,47.95,12563.0,47.93,47.95,47.9,47.95,12563.0
2017-08-28 14:45:00,47.92,47.96,47.92,47.96,7500.0,47.92,47.96,47.92,47.96,7500.0
2017-08-28 14:50:00,47.95,47.98,47.94,47.97,5163.0,47.95,47.98,47.94,47.97,5163.0
2017-08-28 14:55:00,47.96,47.99,47.95,47.99,6215.0,47.96,47.99,47.95,47.99,6215.0
2017-08-28 15:00:00,47.98,48.01,47.97,48.0,11835.0,47.98,48.01,47.97,48.0,11835.0
2017-08-28 15:05:00,48.0,48.02,47.99,48.02,6078.0,48.0,48.02,47.99,48.02,6078.0
2017-08-28 15:10:00,48.02,48.08,48.0,48.07,16658.0,48.02,48.08,48.0,48.07,16658.0
2017-08-28 15:15:00,48.07,48.11,48.07,48.11,9321.0,48.07,48.11,48.07,48.11,9321.0
2017-08-28 15:20:00,48.1,48.16,48.1,48.15,19227.0,48.1,48.16,48.1,48.15,19227.0
2017-08-28 15:25:00,48.16,48.21,48.13,48.2,28677.0,48.16,48.21,48.13,48.2,28677.0
2017-08-28 15:30:00,48.21,48.26,48.15,48.18,33258.0,48.21,48.26,48.15,48.18,33258.0
2017-08-28 15:35:00,48.17,48.18,48.06,48.07,24760.0,48.17,48.18,48.06,48.07,24760.0
2017-08-28 15:40:00,48.05,48.05,48.01,48.02,35080.0,48.05,48.05,48.01,48.02,35080.0
2017-08-28 15:45:00,48.02,48.03,47.94,47.98,37400.0,48.02,48.03,47.94,47.98,37400.0
2017-08-28 15:50:00,47.99,48.01,47.97,48.01,25858.0,47.99,48.01,47.97,48.01,25858.0
2017-08-28 15:55:00,48.0,48.03,47.99,48.03,61841.0,48.0,48.03,47.99,48.03,61841.0
2017-08-29 09:30:00,47.31,47.67,46.91,47.67,71850.0,47.31,47.67,46.91,47.67,71850.0
2017-08-29 09:35:00,47.61,47.65,47.24,47.58,24738.0,47.61,47.65,47.24,47.58,24738.0
2017-08-29 09:40:00,47.52,47.53,47.32,47.32,11088.0,47.52,47.53,47.32,47.32,11088.0
2017-08-29 09:45:00,47.38,47.51,47.38,47.44,5385.0,47.38,47.51,47.38,47.44,5385.0
2017-08-29 09:50:00,47.41,47.43,47.31,47.42,6582.0,47.41,47.43,47.31,47.42,6582.0
2017-08-29 09:55:00,47.44,47.54,47.38,47.51,38533.0,47.44,47.54,47.38,47.51,38533.0
2017-08-29 10:00:00,47.53,47.54,47.35,47.42,71391.0,47.53,47.54,47.35,47.42,71391.0
2017-08-29 10:05:00,47.41,47.41,47.19,47.26,28525.0,47.41,47.41,47.19,47.26,28525.0
2017-08-29 10:10:00,47.22,47.28,47.2,47.24,7813.0,47.22,47.28,47.2,47.24,7813.0
2017-08-29 10:15:00,47.23,47.3,47.21,47.24,15273.0,47.23,47.3,47.21,47.24,15273.0
2017-08-29 10:20:00,47.25,47.27,47.1,47.19,10512.0,47.25,47.27,47.1,47.19,10512.0
2017-08-29 10:25:00,47.19,47.24,47.13,47.21,6813.0,47.19,47.24,47.13,47.21,6813.0
2017-08-29 10:30:00,47.17,47.26,47.13,47.14,15318.0,47.17,47.26,47.13,47.14,15318.0
2017-08-29 10:35:00,47.2,47.2,47.06,47.17,17655.0,47.2,47.2,47.06,47.17,17655.0
2017-08-29 10:40:00,47.18,47.35,47.18,47.35,18490.0,47.18,47.35,47.18,47.35,18490.0
2017-08-29 10:45:00,47.35,47.48,47.35,47.47,16257.0,47.35,47.48,47.35,47.47,16257.0
2017-08-29 10:50:00,47.46,47.53,47.43,47.47,6150.0,47.46,47.53,47.43,47.47,6150.0
2017-08-29 10:55:00,47.47,47.51,47.43,47.51,8200.0,47.47,47.51,47.43,47.51,8200.0
2017-08-29 11:00:00,47.52,47.55,47.43,47.54,6397.0,47.52,47.55,47.43,47.54,6397.0
2017-08-29 11:05:00,47.54,47.78,47.51,47.77,24651.0,47.54,47.78,47.51,47.77,24651.0
2017-08-29 11:10:00,47.72,47.82,47.72,47.82,23936.0,47.72,47.82,47.72,47.82,23936.0
2017-08-29 11:15:00,47.82,47.87,47.79,47.83,19380.0,47.82,47.87,47.79,47.83,19380.0
2017-08-29 11:20:00,47.78,47.84,47.78,47.84,5124.0,47.78,47.84,47.78,47.84,5124.0
2017-08-29 11:25:00,47.85,47.85,47.79,47.85,3700.0,47.85,47.85,47.79,47.85,3700.0
2017-08-29 11:30:00,47.83,47.92,47.8,47.92,10877.0,47.83,47.92,47.8,47.92,10877.0
2017-08-29 11:35:00,47.92,48.11,47.92,48.06,19919.0,47.92,48.11,47.92,48.06,19919.0
2017-08-29 11:40:00,48.06,48.12,48.04,48.06,4130.0,48.06,48.12,48.04,48.06,4130.0
2017-08-29 11:45:00,48.05,48.17,48.05,48.16,34125.0,48.05,48.17,48.05,48.16,34125.0
2017-08-29 11:50:00,48.16,48.25,48.07,48.13,10684.0,48.16,48.25,48.07,48.13,10684.0
2017-08-29 11:55:00,48.14,48.2,48.14,48.18,4482.0,48.14,48.2,48.14,48.18,4482.0
2017-08-29 12:00:00,48.16,48.38,48.15,48.27,33786.0,48.16,48.38,48.15,48.27,33786.0
2017-08-29 12:05:00,48.26,48.27,48.16,48.2,4525.0,48.26,48.27,48.16,48.2,4525.0
2017-08-29 12:10:00,48.18,48.23,48.13,48.19,7670.0,48.18,48.23,48.13,48.19,7670.0
2017-08-29 12:15:00,48.21,48.27,48.2,48.22,2573.0,48.21,48.27,48.2,48.22,2573.0
2017-08-29 12:20:00,48.23,48.4,48.23,48.4,12875.0,48.23,48.4,48.23,48.4,12875.0
2017-08-29 12:25:00,48.4,48.54,48.37,48.5,24291.0,48.4,48.54,48.37,48.5,24291.0
2017-08-29 12:30:00,48.47,48.48,48.35,48.39,6960.0,48.47,48.48,48.35,48.39,6960.0
2017-08-29 12:35:00,48.41,48.5,48.4,48.5,17320.0,48.41,48.5,48.4,48.5,17320.0
2017-08-29 12:40:00,48.47,48.49,48.36,48.37,9432.0,48.47,48.49,48.36,48.37,9432.0
2017-08-29 12:45:00,48.36,48.39,48.28,48.39,5998.0,48.36,48.39,48.28,48.39,5998.0
2017-08-29 12:50:00,48.39,48.41,48.33,48.41,4505.0,48.39,48.41,48.33,48.41,4505.0
2017-08-29 12:55:00,48.41,48.45,48.29,48.4,25151.0,48.41,48.45,48.29,48.4,25151.0
2017-08-29 13:00:00,48.39,48.49,48.38,48.46,22850.0,48.39,48.49,48.38,48.46,22850.0
2017-08-29 13:05:00,48.46,48.46,48.28,48.31,18339.0,48.46,48.46,48.28,48.31,18339.0
2017-08-29 13:10:00,48.29,48.33,48.28,48.3,8600.0,48.29,48.33,48.28,48.3,8600.0
2017-08-29 13:15:00,48.28,48.35,48.21,48.3,11292.0,48.28,48.35,48.21,48.3,11292.0
2017-08-29 13:20:00,48.3,48.34,48.25,48.32,6700.0,48.3,48.34,48.25,48.32,6700.0
2017-08-29 13:25:00,48.32,48.34,48.24,48.33,2842.0,48.32,48.34,48.24,48.33,2842.0
2017-08-29 13:30:00,48.33,48.37,48.26,48.3,2960.0,48.33,48.37,48.26,48.3,2960.0
2017-08-29 13:35:00,48.27,48.37,48.27,48.29,6900.0,48.27,48.37,48.27,48.29,6900.0
2017-08-29 13:40:00,48.29,48.33,48.28,48.28,2400.0,48.29,48.33,48.28,48.28,2400.0
2017-08-29 13:45:00,48.27,48.34,48.27,48.3,10735.0,48.27,48.34,48.27,48.3,10735.0
2017-08-29 13:50:00,48.28,48.31,48.25,48.27,2346.0,48.28,48.31,48.25,48.27,2346.0
2017-08-29 13:55:00,48.31,48.32,48.28,48.28,3750.0,48.31,48.32,48.28,48.28,3750.0
2017-08-29 14:00:00,48.31,48.34,48.27,48.33,8434.0,48.31,48.34,48.27,48.33,8434.0
2017-08-29 14:05:00,48.35,48.39,48.34,48.38,10986.0,48.35,48.39,48.34,48.38,10986.0
2017-08-29 14:10:00,48.35,48.36,48.34,48.34,3171.0,48.35,48.36,48.34,48.34,3171.0
2017-08-29 14:15:00,48.34,48.41,48.34,48.38,7649.0,48.34,48.41,48.34,48.38,7649.0
2017-08-29 14:20:00,48.38,48.45,48.38,48.44,5162.0,48.38,48.45,48.38,48.44,5162.0
2017-08-29 14:25:00,48.45,48.49,48.42,48.42,16015.0,48.45,48.49,48.42,48.42,16015.0
2017-08-29 14:30:00,48.41,48.45,48.33,48.33,19118.0,48.41,48.45,48.33,48.33,19118.0
2017-08-29 14:35:00,48.32,48.39,48.31,48.33,4977.0,48.32,48.39,48.31,48.33,4977.0
2017-08-29 14:40:00,48.33,48.36,48.29,48.33,9393.0,48.33,48.36,48.29,48.33,9393.0
2017-08-29 14:45:00,48.33,48.42,48.31,48.42,7448.0,48.33,48.42,48.31,48.42,7448.0
2017-08-29 14:50:00,48.41,48.44,48.31,48.33,5425.0,48.41,48.44,48.31,48.33,5425.0
2017-08-29 14:55:00,48.34,48.39,48.33,48.34,6212.0,48.34,48.39,48.33,48.34,6212.0
2017-08-29 15:00:00,48.34,48.34,48.26,48.3,8749.0,48.34,48.34,48.26,48.3,8749.0
2017-08-29 15:05:00,48.29,48.31,48.25,48.31,6350.0,48.29,48.31,48.25,48.31,6350.0
2017-08-29 15:10:00,48.3,48.33,48.3,48.31,5000.0,48.3,48.33,48.3,48.31,5000.0
2017-08-29 15:15:00,48.32,48.36,48.3,48.34,11792.0,48.32,48.36,48.3,48.34,11792.0
2017-08-29 15:20:00,48.33,48.34,48.31,48.33,10350.0,48.33,48.34,48.31,48.33,10350.0
2017-08-29 15:25:00,48.34,48.35,48.3,48.3,8672.0,48.34,48.35,48.3,48.3,8672.0
2017-08-29 15:30:00,48.3,48.31,48.2,48.2,11887.0,48.3,48.31,48.2,48.2,11887.0
2017-08-29 15:35:00,48.22,48.23,48.2,48.22,13499.0,48.22,48.23,48.2,48.22,13499.0
2017-08-29 15:40:00,48.21,48.25,48.2,48.25,21030.0,48.21,48.25,48.2,48.25,21030.0
2017-08-29 15:45:00,48.24,48.38,48.24,48.33,42709.0,48.24,48.38,48.24,48.33,42709.0
2017-08-29 15:50:00,48.34,48.42,48.29,48.41,45959.0,48.34,48.42,48.29,48.41,45959.0
2017-08-29 15:55:00,48.41,48.43,48.36,48.39,61105.0,48.41,48.43,48.36,48.39,61105.0
2017-08-30 09:30:00,48.48,48.5,48.1,48.11,30624.0,48.48,48.5,48.1,48.11,30624.0
2017-08-30 09:35:00,48.2,48.4,48.12,48.4,2800.0,48.2,48.4,48.12,48.4,2800.0
2017-08-30 09:40:00,48.38,48.58,48.36,48.57,12717.0,48.38,48.58,48.36,48.57,12717.0
2017-08-30 09:45:00,48.5,48.6,48.5,48.6,14430.0,48.5,48.6,48.5,48.6,14430.0
2017-08-30 09:50:00,48.55,48.58,48.48,48.53,4110.0,48.55,48.58,48.48,48.53,4110.0
2017-08-30 09:55:00,48.52,48.59,48.48,48.52,5327.0,48.52,48.59,48.48,48.52,5327.0
2017-08-30 10:00:00,48.52,48.59,48.48,48.49,2000.0,48.52,48.59,48.48,48.49,2000.0
2017-08-30 10:05:00,48.51,48.57,48.3,48.57,50832.0,48.51,48.57,48.3,48.57,50832.0
2017-08-30 10:10:00,48.56,48.63,48.56,48.61,7846.0,48.56,48.63,48.56,48.61,7846.0
2017-08-30 10:15:00,48.61,48.67,48.56,48.67,10860.0,48.61,48.67,48.56,48.67,10860.0
2017-08-30 10:20:00,48.65,48.72,48.52,48.58,14438.0,48.65,48.72,48.52,48.58,14438.0
2017-08-30 10:25:00,48.57,48.6,48.52,48.59,10684.0,48.57,48.6,48.52,48.59,10684.0
2017-08-30 10:30:00,48.59,48.83,48.58,48.82,19444.0,48.59,48.83,48.58,48.82,19444.0
2017-08-30 10:35:00,48.74,48.96,48.74,48.85,151495.0,48.74,48.96,48.74,48.85,151495.0
2017-08-30 10:40:00,48.87,48.95,48.85,48.91,43581.0,48.87,48.95,48.85,48.91,43581.0
2017-08-30 10:45:00,48.89,48.91,48.68,48.86,28730.0,48.89,48.91,48.68,48.86,28730.0
2017-08-30 10:50:00,48.84,48.86,48.72,48.76,20688.0,48.84,48.86,48.72,48.76,20688.0
2017-08-30 10:55:00,48.79,48.91,48.79,48.83,9847.0,48.79,48.91,48.79,48.83,9847.0
2017-08-30 11:00:00,48.83,48.84,48.7,48.71,4975.0,48.83,48.84,48.7,48.71,4975.0
2017-08-30 11:05:00,48.71,48.74,48.61,48.68,17833.0,48.71,48.74,48.61,48.68,17833.0
2017-08-30 11:10:00,48.68,48.7,48.59,48.59,7850.0,48.68,48.7,48.59,48.59,7850.0
2017-08-30 11:15:00,48.63,48.63,48.52,48.55,23094.0,48.63,48.63,48.52,48.55,23094.0
2017-08-30 11:20:00,48.54,48.55,48.34,48.34,20331.0,48.54,48.55,48.34,48.34,20331.0
2017-08-30 11:25:00,48.34,48.43,48.29,48.29,15704.0,48.34,48.43,48.29,48.29,15704.0
2017-08-30 11:30:00,48.27,48.27,48.21,48.24,17767.0,48.27,48.27,48.21,48.24,17767.0
2017-08-30 11:35:00,48.23,48.23,48.2,48.21,11917.0,48.23,48.23,48.2,48.21,11917.0
2017-08-30 11:40:00,48.23,48.36,48.22,48.36,14522.0,48.23,48.36,48.22,48.36,14522.0
2017-08-30 11:45:00,48.36,48.46,48.35,48.42,12332.0,48.36,48.46,48.35,48.42,12332.0
2017-08-30 11:50:00,48.4,48.44,48.38,48.4,5548.0,48.4,48.44,48.38,48.4,5548.0
2017-08-30 11:55:00,48.42,48.47,48.38,48.46,8492.0,48.42,48.47,48.38,48.46,8492.0
2017-08-30 12:00:00,48.43,48.48,48.39,48.44,6093.0,48.43,48.48,48.39,48.44,6093.0
2017-08-30 12:05:00,48.42,48.43,48.35,48.38,6129.0,48.42,48.43,48.35,48.38,6129.0
2017-08-30 12:10:00,48.35,48.35,48.22,48.22,4342.0,48.35,48.35,48.22,48.22,4342.0
2017-08-30 12:15:00,48.24,48.26,48.17,48.17,9461.0,48.24,48.26,48.17,48.17,9461.0
2017-08-30 12:20:00,48.19,48.19,48.08,48.09,11975.0,48.19,48.19,48.08,48.09,11975.0
2017-08-30 12:25:00,48.12,48.16,48.07,48.08,7488.0,48.12,48.16,48.07,48.08,7488.0
2017-08-30 12:30:00,48.1,48.18,48.1,48.18,5613.0,48.1,48.18,48.1,48.18,5613.0
2017-08-30 12:35:00,48.16,48.24,48.16,48.18,7908.0,48.16,48.24,48.16,48.18,7908.0
2017-08-30 12:40:00,48.19,48.22,48.16,48.18,11400.0,48.19,48.22,48.16,48.18,11400.0
2017-08-30 12:45:00,48.18,48.22,48.17,48.21,7150.0,48.18,48.22,48.17,48.21,7150.0
2017-08-30 12:50:00,48.22,48.23,48.17,48.17,8921.0,48.22,48.23,48.17,48.17,8921.0
2017-08-30 12:55:00,48.18,48.18,48.07,48.09,9778.0,48.18,48.18,48.07,48.09,9778.0
2017-08-30 13:00:00,48.12,48.18,48.1,48.11,8846.0,48.12,48.18,48.1,48.11,8846.0
2017-08-30 13:05:00,48.13,48.16,48.1,48.15,2895.0,48.13,48.16,48.1,48.15,2895.0
2017-08-30 13:10:00,48.11,48.22,48.11,48.21,7300.0,48.11,48.22,48.11,48.21,7300.0
2017-08-30 13:15:00,48.19,48.2,48.15,48.18,3298.0,48.19,48.2,48.15,48.18,3298.0
2017-08-30 13:20:00,48.14,48.17,48.14,48.14,3279.0,48.14,48.17,48.14,48.14,3279.0
2017-08-30 13:25:00,48.18,48.23,48.17,48.2,3742.0,48.18,48.23,48.17,48.2,3742.0
2017-08-30 13:30:00,48.18,48.23,48.14,48.17,2350.0,48.18,48.23,48.14,48.17,2350.0
2017-08-30 13:35:00,48.16,48.17,48.12,48.16,4600.0,48.16,48.17,48.12,48.16,4600.0
2017-08-30 13:40:00,48.13,48.17,48.11,48.15,12384.0,48.13,48.17,48.11,48.15,12384.0
2017-08-30 13:45:00,48.14,48.16,48.12,48.14,2451.0,48.14,48.16,48.12,48.14,2451.0
2017-08-30 13:50:00,48.16,48.32,48.14,48.28,23846.0,48.16,48.32,48.14,48.28,23846.0
2017-08-30 13:55:00,48.28,48.28,48.22,48.22,9443.0,48.28,48.28,48.22,48.22,9443.0
2017-08-30 14:00:00,48.22,48.25,48.19,48.25,4654.0,48.22,48.25,48.19,48.25,4654.0
2017-08-30 14:05:00,48.21,48.26,48.2,48.25,9012.0,48.21,48.26,48.2,48.25,9012.0
2017-08-30 14:10:00,48.25,48.34,48.21,48.29,11028.0,48.25,48.34,48.21,48.29,11028.0
2017-08-30 14:15:00,48.28,48.29,48.24,48.25,7989.0,48.28,48.29,48.24,48.25,7989.0
2017-08-30 14:20:00,48.26,48.36,48.26,48.35,6610.0,48.26,48.36,48.26,48.35,6610.0
2017-08-30 14:25:00,48.3,48.36,48.3,48.33,2500.0,48.3,48.36,48.3,48.33,2500.0
2017-08-30 14:30:00,48.33,48.33,48.25,48.26,5815.0,48.33,48.33,48.25,48.26,5815.0
2017-08-30 14:35:00,48.28,48.31,48.26,48.27,6273.0,48.28,48.31,48.26,48.27,6273.0
2017-08-30 14:40:00,48.25,48.32,48.25,48.25,6907.0,48.25,48.32,48.25,48.25,6907.0
2017-08-30 14:45:00,48.25,48.25,48.18,48.22,13001.0,48.25,48.25,48.18,48.22,13001.0
2017-08-30 14:50:00,48.22,48.23,48.18,48.2,4516.0,48.22,48.23,48.18,48.2,4516.0
2017-08-30 14:55:00,48.22,48.25,48.21,48.23,3297.0,48.22,48.25,48.21,48.23,3297.0
2017-08-30 15:00:00,48.24,48.25,48.19,48.22,4350.0,48.24,48.25,48.19,48.22,4350.0
2017-08-30 15:05:00,48.23,48.23,48.16,48.18,6381.0,48.23,48.23,48.16,48.18,6381.0
2017-08-30 15:10:00,48.18,48.22,48.12,48.12,13793.0,48.18,48.22,48.12,48.12,13793.0
2017-08-30 15:15:00,48.11,48.11,48.08,48.09,9221.0,48.11,48.11,48.08,48.09,9221.0
2017-08-30 15:20:00,48.09,48.16,48.07,48.16,28087.0,48.09,48.16,48.07,48.16,28087.0
2017-08-30 15:25:00,48.14,48.22,48.11,48.22,24100.0,48.14,48.22,48.11,48.22,24100.0
2017-08-30 15:30:00,48.2,48.2,48.14,48.2,19277.0,48.2,48.2,48.14,48.2,19277.0
2017-08-30 15:35:00,48.19,48.19,48.1,48.12,15669.0,48.19,48.19,48.1,48.12,15669.0
2017-08-30 15:40:00,48.12,48.13,48.1,48.1,29091.0,48.12,48.13,48.1,48.1,29091.0
2017-08-30 15:45:00,48.11,48.16,48.1,48.12,28151.0,48.11,48.16,48.1,48.12,28151.0
2017-08-30 15:50:00,48.13,48.19,48.11,48.16,27043.0,48.13,48.19,48.11,48.16,27043.0
2017-08-30 15:55:00,48.15,48.16,48.06,48.06,58683.0,48.15,48.16,48.06,48.06,58683.0
2017-08-31 09:30:00,48.24,48.25,47.61,48.14,27307.0,48.24,48.25,47.61,48.14,27307.0
2017-08-31 09:35:00,48.15,48.16,47.85,47.86,16030.0,48.15,48.16,47.85,47.86,16030.0
2017-08-31 09:40:00,47.83,47.93,47.63,47.71,17804.0,47.83,47.93,47.63,47.71,17804.0
2017-08-31 09:45:00,47.67,47.8,47.64,47.7,13460.0,47.67,47.8,47.64,47.7,13460.0
2017-08-31 09:50:00,47.76,47.76,47.51,47.62,29974.0,47.76,47.76,47.51,47.62,29974.0
2017-08-31 09:55:00,47.61,47.74,47.61,47.69,17656.0,47.61,47.74,47.61,47.69,17656.0
2017-08-31 10:00:00,47.66,47.8,47.65,47.74,9423.0,47.66,47.8,47.65,47.74,9423.0
2017-08-31 10:05:00,47.76,47.76,47.63,47.67,12162.0,47.76,47.76,47.63,47.67,12162.0
2017-08-31 10:10:00,47.65,47.76,47.62,47.75,8293.0,47.65,47.76,47.62,47.75,8293.0
2017-08-31 10:15:00,47.73,47.73,47.63,47.65,16034.0,47.73,47.73,47.63,47.65,16034.0
2017-08-31 10:20:00,47.66,47.7,47.63,47.66,7360.0,47.66,47.7,47.63,47.66,7360.0
2017-08-31 10:25:00,47.66,47.72,47.64,47.65,17915.0,47.66,47.72,47.64,47.65,17915.0
2017-08-31 10:30:00,47.64,47.73,47.62,47.66,13427.0,47.64,47.73,47.62,47.66,13427.0
2017-08-31 10:35:00,47.65,47.67,47.56,47.58,17931.0,47.65,47.67,47.56,47.58,17931.0
2017-08-31 10:40:00,47.61,47.66,47.58,47.66,13990.0,47.61,47.66,47.58,47.66,13990.0
2017-08-31 10:45:00,47.65,47.73,47.65,47.68,10082.0,47.65,47.73,47.65,47.68,10082.0
2017-08-31 10:50:00,47.66,47.71,47.57,47.59,8800.0,47.66,47.71,47.57,47.59,8800.0
2017-08-31 10:55:00,47.58,47.65,47.51,47.52,10925.0,47.58,47.65,47.51,47.52,10925.0
2017-08-31 11:00:00,47.53,47.58,47.51,47.54,8178.0,47.53,47.58,47.51,47.54,8178.0
2017-08-31 11:05:00,47.54,47.56,47.51,47.52,17397.0,47.54,47.56,47.51,47.52,17397.0
2017-08-31 11:10:00,47.53,47.63,47.48,47.57,16646.0,47.53,47.63,47.48,47.57,16646.0
2017-08-31 11:15:00,47.57,47.59,47.49,47.53,7100.0,47.57,47.59,47.49,47.53,7100.0
2017-08-31 11:20:00,47.54,47.54,47.44,47.53,6890.0,47.54,47.54,47.44,47.53,6890.0
2017-08-31 11:25:00,47.53,47.53,47.34,47.39,20189.0,47.53,47.53,47.34,47.39,20189.0
2017-08-31 11:30:00,47.4,47.43,47.33,47.36,13093.0,47.4,47.43,47.33,47.36,13093.0
2017-08-31 11:35:00,47.31,47.42,47.31,47.4,7075.0,47.31,47.42,47.31,47.4,7075.0
2017-08-31 11:40:00,47.43,47.5,47.42,47.43,7381.0,47.43,47.5,47.42,47.43,7381.0
2017-08-31 11:45:00,47.43,47.5,47.42,47.42,6950.0,47.43,47.5,47.42,47.42,6950.0
2017-08-31 11:50:00,47.45,47.46,47.34,47.35,12880.0,47.45,47.46,47.34,47.35,12880.0
2017-08-31 11:55:00,47.34,47.37,47.29,47.36,8595.0,47.34,47.37,47.29,47.36,8595.0
2017-08-31 12:00:00,47.33,47.35,47.33,47.35,5084.0,47.33,47.35,47.33,47.35,5084.0
2017-08-31 12:05:00,47.35,47.35,47.26,47.27,7792.0,47.35,47.35,47.26,47.27,7792.0
2017-08-31 12:10:00,47.28,47.3,47.18,47.2,23078.0,47.28,47.3,47.18,47.2,23078.0
2017-08-31 12:15:00,47.22,47.27,47.2,47.26,15655.0,47.22,47.27,47.2,47.26,15655.0
2017-08-31 12:20:00,47.24,47.34,47.24,47.34,12398.0,47.24,47.34,47.24,47.34,12398.0
2017-08-31 12:25:00,47.3,47.34,47.28,47.34,6050.0,47.3,47.34,47.28,47.34,6050.0
2017-08-31 12:30:00,47.39,47.47,47.37,47.47,13934.0,47.39,47.47,47.37,47.47,13934.0
2017-08-31 12:35:00,47.46,47.57,47.43,47.55,22808.0,47.46,47.57,47.43,47.55,22808.0
2017-08-31 12:40:00,47.58,47.71,47.52,47.59,26164.0,47.58,47.71,47.52,47.59,26164.0
2017-08-31 12:45:00,47.58,47.62,47.53,47.55,8838.0,47.58,47.62,47.53,47.55,8838.0
2017-08-31 12:50:00,47.6,47.6,47.48,47.52,8050.0,47.6,47.6,47.48,47.52,8050.0
2017-08-31 12:55:00,47.53,47.55,47.46,47.53,14505.0,47.53,47.55,47.46,47.53,14505.0
2017-08-31 13:00:00,47.54,47.58,47.51,47.57,2300.0,47.54,47.58,47.51,47.57,2300.0
2017-08-31 13:05:00,47.55,47.55,47.46,47.53,4998.0,47.55,47.55,47.46,47.53,4998.0
2017-08-31 13:10:00,47.53,47.56,47.45,47.45,6343.0,47.53,47.56,47.45,47.45,6343.0
2017-08-31 13:15:00,47.46,47.46,47.32,47.44,16282.0,47.46,47.46,47.32,47.44,16282.0
2017-08-31 13:20:00,47.43,47.45,47.3,47.3,9667.0,47.43,47.45,47.3,47.3,9667.0
2017-08-31 13:25:00,47.34,47.35,47.27,47.27,5901.0,47.34,47.35,47.27,47.27,5901.0
2017-08-31 13:30:00,47.29,47.3,47.26,47.29,2558.0,47.29,47.3,47.26,47.29,2558.0
2017-08-31 13:35:00,47.28,47.31,47.23,47.26,8188.0,47.28,47.31,47.23,47.26,8188.0
2017-08-31 13:40:00,47.27,47.29,47.23,47.24,7723.0,47.27,47.29,47.23,47.24,7723.0
2017-08-31 13:45:00,47.25,47.27,47.23,47.25,5230.0,47.25,47.27,47.23,47.25,5230.0
2017-08-31 13:50:00,47.26,47.26,47.16,47.22,13299.0,47.26,47.26,47.16,47.22,13299.0
2017-08-31 13:55:00,47.21,47.21,47.08,47.13,17184.0,47.21,47.21,47.08,47.13,17184.0
2017-08-31 14:00:00,47.12,47.14,47.05,47.08,12669.0,47.12,47.14,47.05,47.08,12669.0
2017-08-31 14:05:00,47.08,47.09,46.97,47.01,32444.0,47.08,47.09,46.97,47.01,32444.0
2017-08-31 14:10:00,47.04,47.04,46.95,46.99,21430.0,47.04,47.04,46.95,46.99,21430.0
2017-08-31 14:15:00,47.01,47.06,46.93,46.94,22696.0,47.01,47.06,46.93,46.94,22696.0
2017-08-31 14:20:00,46.92,46.94,46.84,46.85,25633.0,46.92,46.94,46.84,46.85,25633.0
2017-08-31 14:25:00,46.86,46.86,46.78,46.83,30602.0,46.86,46.86,46.78,46.83,30602.0
2017-08-31 14:30:00,46.84,46.94,46.8,46.91,24317.0,46.84,46.94,46.8,46.91,24317.0
2017-08-31 14:35:00,46.92,46.93,46.83,46.9,15894.0,46.92,46.93,46.83,46.9,15894.0
2017-08-31 14:40:00,46.9,46.91,46.74,46.81,33998.0,46.9,46.91,46.74,46.81,33998.0
2017-08-31 14:45:00,46.83,46.86,46.75,46.8,9222.0,46.83,46.86,46.75,46.8,9222.0
2017-08-31 14:50:00,46.76,46.76,46.69,46.73,24542.0,46.76,46.76,46.69,46.73,24542.0
2017-08-31 14:55:00,46.74,46.74,46.67,46.73,15885.0,46.74,46.74,46.67,46.73,15885.0
2017-08-31 15:00:00,46.74,46.75,46.63,46.65,31570.0,46.74,46.75,46.63,46.65,31570.0
2017-08-31 15:05:00,46.64,46.76,46.62,46.74,14795.0,46.64,46.76,46.62,46.74,14795.0
2017-08-31 15:10:00,46.75,46.77,46.7,46.7,11142.0,46.75,46.77,46.7,46.7,11142.0
2017-08-31 15:15:00,46.7,46.73,46.67,46.73,11397.0,46.7,46.73,46.67,46.73,11397.0
2017-08-31 15:20:00,46.73,46.82,46.73,46.78,36643.0,46.73,46.82,46.73,46.78,36643.0
2017-08-31 15:25:00,46.77,46.83,46.75,46.78,22675.0,46.77,46.83,46.75,46.78,22675.0
2017-08-31 15:30:00,46.79,46.85,46.76,46.85,23780.0,46.79,46.85,46.76,46.85,23780.0
2017-08-31 15:35:00,46.85,46.86,46.78,46.79,48574.0,46.85,46.86,46.78,46.79,48574.0
2017-08-31 15:40:00,46.79,46.87,46.77,46.84,54242.0,46.79,46.87,46.77,46.84,54242.0
2017-08-31 15:45:00,46.83,46.89,46.79,46.87,53698.0,46.83,46.89,46.79,46.87,53698.0
2017-08-31 15:50:00,46.89,47.02,46.88,47.0,64837.0,46.89,47.02,46.88,47.0,64837.0
2017-08-31 15:55:00,46.99,47.04,46.9,46.97,109102.0,46.99,47.04,46.9,46.97,109102.0
2017-09-01 09:30:00,47.01,47.73,47.01,47.44,48971.0,47.01,47.73,47.01,47.44,48971.0
2017-09-01 09:35:00,47.43,47.7,47.3,47.54,41791.0,47.43,47.7,47.3,47.54,41791.0
2017-09-01 09:40:00,47.49,47.72,47.46,47.67,24281.0,47.49,47.72,47.46,47.67,24281.0
2017-09-01 09:45:00,47.68,47.83,47.56,47.79,31741.0,47.68,47.83,47.56,47.79,31741.0
2017-09-01 09:50:00,47.8,47.97,47.75,47.8,39165.0,47.8,47.97,47.75,47.8,39165.0
2017-09-01 09:55:00,47.8,47.87,47.73,47.84,23494.0,47.8,47.87,47.73,47.84,23494.0
2017-09-01 10:00:00,47.84,47.89,47.71,47.79,22565.0,47.84,47.89,47.71,47.79,22565.0
2017-09-01 10:05:00,47.77,47.82,47.69,47.69,11670.0,47.77,47.82,47.69,47.69,11670.0
2017-09-01 10:10:00,47.74,47.89,47.69,47.85,16917.0,47.74,47.89,47.69,47.85,16917.0
2017-09-01 10:15:00,47.85,47.94,47.8,47.9,14493.0,47.85,47.94,47.8,47.9,14493.0
2017-09-01 10:20:00,47.91,47.95,47.88,47.94,15573.0,47.91,47.95,47.88,47.94,15573.0
2017-09-01 10:25:00,47.91,48.07,47.9,48.0,23093.0,47.91,48.07,47.9,48.0,23093.0
2017-09-01 10:30:00,48.0,48.0,47.9,47.98,7895.0,48.0,48.0,47.9,47.98,7895.0
2017-09-01 10:35:00,47.99,48.0,47.87,47.89,12773.0,47.99,48.0,47.87,47.89,12773.0
2017-09-01 10:40:00,47.94,47.99,47.89,47.92,7417.0,47.94,47.99,47.89,47.92,7417.0
2017-09-01 10:45:00,47.89,47.96,47.83,47.91,10461.0,47.89,47.96,47.83,47.91,10461.0
2017-09-01 10:50:00,47.95,47.95,47.9,47.93,5937.0,47.95,47.95,47.9,47.93,5937.0
2017-09-01 10:55:00,47.93,48.04,47.91,48.04,18659.0,47.93,48.04,47.91,48.04,18659.0
2017-09-01 11:00:00,48.05,48.07,47.99,48.07,20964.0,48.05,48.07,47.99,48.07,20964.0
2017-09-01 11:05:00,48.05,48.14,48.04,48.13,30379.0,48.05,48.14,48.04,48.13,30379.0
2017-09-01 11:10:00,48.13,48.18,48.11,48.16,8212.0,48.13,48.18,48.11,48.16,8212.0
2017-09-01 11:15:00,48.13,48.14,48.08,48.08,5300.0,48.13,48.14,48.08,48.08,5300.0
2017-09-01 11:20:00,48.09,48.15,48.03,48.06,11405.0,48.09,48.15,48.03,48.06,11405.0
2017-09-01 11:25:00,48.04,48.08,48.04,48.05,9302.0,48.04,48.08,48.04,48.05,9302.0
2017-09-01 11:30:00,48.06,48.1,48.03,48.09,8204.0,48.06,48.1,48.03,48.09,8204.0
2017-09-01 11:35:00,48.1,48.2,48.1,48.14,9066.0,48.1,48.2,48.1,48.14,9066.0
2017-09-01 11:40:00,48.12,48.12,48.03,48.06,5651.0,48.12,48.12,48.03,48.06,5651.0
2017-09-01 11:45:00,48.05,48.07,47.91,47.99,11617.0,48.05,48.07,47.91,47.99,11617.0
2017-09-01 11:50:00,47.97,48.08,47.97,48.06,4144.0,47.97,48.08,47.97,48.06,4144.0
2017-09-01 11:55:00,48.07,48.08,48.02,48.02,3028.0,48.07,48.08,48.02,48.02,3028.0
2017-09-01 12:00:00,48.05,48.05,47.98,47.98,3275.0,48.05,48.05,47.98,47.98,3275.0
2017-09-01 12:05:00,47.99,47.99,47.82,47.86,10439.0,47.99,47.99,47.82,47.86,10439.0
2017-09-01 12:10:00,47.84,47.88,47.82,47.85,3422.0,47.84,47.88,47.82,47.85,3422.0
2017-09-01 12:15:00,47.85,48.01,47.84,47.98,5300.0,47.85,48.01,47.84,47.98,5300.0
2017-09-01 12:20:00,47.99,47.99,47.94,47.97,7980.0,47.99,47.99,47.94,47.97,7980.0
2017-09-01 12:25:00,47.99,48.09,47.98,48.07,9031.0,47.99,48.09,47.98,48.07,9031.0
2017-09-01 12:30:00,48.08,48.08,48.04,48.05,3400.0,48.08,48.08,48.04,48.05,3400.0
2017-09-01 12:35:00,48.09,48.09,48.02,48.06,6717.0,48.09,48.09,48.02,48.06,6717.0
2017-09-01 12:40:00,48.05,48.06,47.97,47.97,5038.0,48.05,48.06,47.97,47.97,5038.0
2017-09-01 12:45:00,47.96,48.0,47.95,48.0,4752.0,47.96,48.0,47.95,48.0,4752.0
2017-09-01 12:50:00,48.0,48.07,47.98,48.06,6801.0,48.0,48.07,47.98,48.06,6801.0
2017-09-01 12:55:00,48.06,48.06,48.01,48.01,7065.0,48.06,48.06,48.01,48.01,7065.0
2017-09-01 13:00:00,48.0,48.0,47.94,47.97,3158.0,48.0,48.0,47.94,47.97,3158.0
2017-09-01 13:05:00,47.95,47.95,47.88,47.88,5647.0,47.95,47.95,47.88,47.88,5647.0
2017-09-01 13:10:00,47.91,47.93,47.86,47.86,4010.0,47.91,47.93,47.86,47.86,4010.0
2017-09-01 13:15:00,47.89,47.89,47.86,47.88,879.0,47.89,47.89,47.86,47.88,879.0
2017-09-01 13:20:00,47.88,47.88,47.76,47.87,6103.0,47.88,47.88,47.76,47.87,6103.0
2017-09-01 13:25:00,47.88,47.91,47.86,47.9,3986.0,47.88,47.91,47.86,47.9,3986.0
2017-09-01 13:30:00,47.93,47.95,47.86,47.86,5290.0,47.93,47.95,47.86,47.86,5290.0
2017-09-01 13:35:00,47.85,47.87,47.84,47.86,2399.0,47.85,47.87,47.84,47.86,2399.0
2017-09-01 13:40:00,47.86,47.9,47.83,47.85,9426.0,47.86,47.9,47.83,47.85,9426.0
2017-09-01 13:45:00,47.85,47.87,47.82,47.86,3700.0,47.85,47.87,47.82,47.86,3700.0
2017-09-01 13:50:00,47.86,47.86,47.81,47.82,4800.0,47.86,47.86,47.81,47.82,4800.0
2017-09-01 13:55:00,47.82,47.82,47.77,47.78,5460.0,47.82,47.82,47.77,47.78,5460.0
2017-09-01 14:00:00,47.79,47.85,47.78,47.81,11019.0,47.79,47.85,47.78,47.81,11019.0
2017-09-01 14:05:00,47.81,47.81,47.77,47.78,5729.0,47.81,47.81,47.77,47.78,5729.0
2017-09-01 14:10:00,47.79,47.8,47.77,47.8,1061.0,47.79,47.8,47.77,47.8,1061.0
2017-09-01 14:15:00,47.79,47.8,47.76,47.76,4485.0,47.79,47.8,47.76,47.76,4485.0
2017-09-01 14:20:00,47.77,47.77,47.74,47.75,2800.0,47.77,47.77,47.74,47.75,2800.0
2017-09-01 14:25:00,47.75,47.81,47.75,47.8,6723.0,47.75,47.81,47.75,47.8,6723.0
2017-09-01 14:30:00,47.82,47.83,47.77,47.77,7480.0,47.82,47.83,47.77,47.77,7480.0
2017-09-01 14:35:00,47.79,47.79,47.7,47.72,9765.0,47.79,47.79,47.7,47.72,9765.0
2017-09-01 14:40:00,47.72,47.75,47.72,47.74,3457.0,47.72,47.75,47.72,47.74,3457.0
2017-09-01 14:45:00,47.74,47.81,47.73,47.8,4528.0,47.74,47.81,47.73,47.8,4528.0
2017-09-01 14:50:00,47.81,47.82,47.75,47.8,11004.0,47.81,47.82,47.75,47.8,11004.0
2017-09-01 14:55:00,47.82,47.82,47.75,47.75,5604.0,47.82,47.82,47.75,47.75,5604.0
2017-09-01 15:00:00,47.74,47.8,47.74,47.8,1384.0,47.74,47.8,47.74,47.8,1384.0
2017-09-01 15:05:00,47.79,47.82,47.77,47.79,6520.0,47.79,47.82,47.77,47.79,6520.0
2017-09-01 15:10:00,47.77,47.8,47.77,47.79,7250.0,47.77,47.8,47.77,47.79,7250.0
2017-09-01 15:15:00,47.79,47.81,47.78,47.81,8667.0,47.79,47.81,47.78,47.81,8667.0
2017-09-01 15:20:00,47.81,47.81,47.75,47.76,10357.0,47.81,47.81,47.75,47.76,10357.0
2017-09-01 15:25:00,47.76,47.78,47.74,47.77,7325.0,47.76,47.78,47.74,47.77,7325.0
2017-09-01 15:30:00,47.77,47.78,47.71,47.74,14648.0,47.77,47.78,47.71,47.74,14648.0
2017-09-01 15:35:00,47.74,47.78,47.73,47.78,17233.0,47.74,47.78,47.73,47.78,17233.0
2017-09-01 15:40:00,47.79,47.8,47.74,47.79,23347.0,47.79,47.8,47.74,47.79,23347.0
2017-09-01 15:45:00,47.79,47.84,47.77,47.77,24413.0,47.79,47.84,47.77,47.77,24413.0
2017-09-01 15:50:00,47.79,47.91,47.79,47.86,51292.0,47.79,47.91,47.79,47.86,51292.0
2017-09-01 15:55:00,47.87,47.88,47.83,47.86,54706.0,47.87,47.88,47.83,47.86,54706.0
2017-09-05 09:30:00,47.68,48.27,47.68,48.06,46552.0,47.68,48.27,47.68,48.06,46552.0
2017-09-05 09:35:00,48.12,48.22,47.51,47.54,19028.0,48.12,48.22,47.51,47.54,19028.0
2017-09-05 09:40:00,47.56,47.92,47.55,47.86,9539.0,47.56,47.92,47.55,47.86,9539.0
2017-09-05 09:45:00,47.86,47.88,47.68,47.76,14100.0,47.86,47.88,47.68,47.76,14100.0
2017-09-05 09:50:00,47.77,48.14,47.77,48.14,16685.0,47.77,48.14,47.77,48.14,16685.0
2017-09-05 09:55:00,48.13,48.28,48.12,48.24,9359.0,48.13,48.28,48.12,48.24,9359.0
2017-09-05 10:00:00,48.21,48.26,48.03,48.06,13398.0,48.21,48.26,48.03,48.06,13398.0
2017-09-05 10:05:00,48.15,48.15,48.0,48.06,11818.0,48.15,48.15,48.0,48.06,11818.0
2017-09-05 10:10:00,48.08,48.23,48.07,48.21,8263.0,48.08,48.23,48.07,48.21,8263.0
2017-09-05 10:15:00,48.18,48.18,48.05,48.09,7674.0,48.18,48.18,48.05,48.09,7674.0
2017-09-05 10:20:00,48.1,48.1,47.95,47.95,6565.0,48.1,48.1,47.95,47.95,6565.0
2017-09-05 10:25:00,47.95,47.96,47.91,47.96,2800.0,47.95,47.96,47.91,47.96,2800.0
2017-09-05 10:30:00,47.92,47.94,47.7,47.72,36685.0,47.92,47.94,47.7,47.72,36685.0
2017-09-05 10:35:00,47.75,47.88,47.74,47.78,11707.0,47.75,47.88,47.74,47.78,11707.0
2017-09-05 10:40:00,47.77,47.77,47.61,47.65,15611.0,47.77,47.77,47.61,47.65,15611.0
2017-09-05 10:45:00,47.65,47.71,47.61,47.66,13961.0,47.65,47.71,47.61,47.66,13961.0
2017-09-05 10:50:00,47.69,47.76,47.6,47.64,13449.0,47.69,47.76,47.6,47.64,13449.0
2017-09-05 10:55:00,47.62,47.77,47.53,47.68,16758.0,47.62,47.77,47.53,47.68,16758.0
2017-09-05 11:00:00,47.69,47.7,47.64,47.67,6810.0,47.69,47.7,47.64,47.67,6810.0
2017-09-05 11:05:00,47.7,47.76,47.57,47.6,5670.0,47.7,47.76,47.57,47.6,5670.0
2017-09-05 11:10:00,47.56,47.62,47.51,47.58,5520.0,47.56,47.62,47.51,47.58,5520.0
2017-09-05 11:15:00,47.58,47.64,47.52,47.57,18810.0,47.58,47.64,47.52,47.57,18810.0
2017-09-05 11:20:00,47.58,47.62,47.52,47.57,11803.0,47.58,47.62,47.52,47.57,11803.0
2017-09-05 11:25:00,47.58,47.61,47.5,47.5,8902.0,47.58,47.61,47.5,47.5,8902.0
2017-09-05 11:30:00,47.52,47.57,47.47,47.5,11955.0,47.52,47.57,47.47,47.5,11955.0
2017-09-05 11:35:00,47.49,47.59,47.45,47.58,19558.0,47.49,47.59,47.45,47.58,19558.0
2017-09-05 11:40:00,47.57,47.74,47.56,47.69,7928.0,47.57,47.74,47.56,47.69,7928.0
2017-09-05 11:45:00,47.66,47.67,47.54,47.67,5750.0,47.66,47.67,47.54,47.67,5750.0
2017-09-05 11:50:00,47.66,47.67,47.54,47.61,3200.0,47.66,47.67,47.54,47.61,3200.0
2017-09-05 11:55:00,47.59,47.63,47.53,47.57,5842.0,47.59,47.63,47.53,47.57,5842.0
2017-09-05 12:00:00,47.56,47.56,47.5,47.5,10238.0,47.56,47.56,47.5,47.5,10238.0
2017-09-05 12:05:00,47.5,47.62,47.36,47.37,38926.0,47.5,47.62,47.36,47.37,38926.0
2017-09-05 12:10:00,47.37,47.4,47.26,47.26,7462.0,47.37,47.4,47.26,47.26,7462.0
2017-09-05 12:15:00,47.26,47.33,47.25,47.26,9105.0,47.26,47.33,47.25,47.26,9105.0
2017-09-05 12:20:00,47.29,47.46,47.28,47.43,12664.0,47.29,47.46,47.28,47.43,12664.0
2017-09-05 12:25:00,47.43,47.46,47.31,47.4,15653.0,47.43,47.46,47.31,47.4,15653.0
2017-09-05 12:30:00,47.37,47.37,47.18,47.22,28917.0,47.37,47.37,47.18,47.22,28917.0
2017-09-05 12:35:00,47.2,47.38,47.2,47.3,14534.0,47.2,47.38,47.2,47.3,14534.0
2017-09-05 12:40:00,47.34,47.35,47.24,47.3,12501.0,47.34,47.35,47.24,47.3,12501.0
2017-09-05 12:45:00,47.27,47.31,47.23,47.26,5000.0,47.27,47.31,47.23,47.26,5000.0
2017-09-05 12:50:00,47.24,47.32,47.24,47.32,5412.0,47.24,47.32,47.24,47.32,5412.0
2017-09-05 12:55:00,47.32,47.46,47.32,47.36,5320.0,47.32,47.46,47.32,47.36,5320.0
2017-09-05 13:00:00,47.36,47.38,47.22,47.29,11200.0,47.36,47.38,47.22,47.29,11200.0
2017-09-05 13:05:00,47.33,47.35,47.21,47.22,22127.0,47.33,47.35,47.21,47.22,22127.0
2017-09-05 13:10:00,47.2,47.32,47.2,47.29,11820.0,47.2,47.32,47.2,47.29,11820.0
2017-09-05 13:15:00,47.26,47.4,47.2,47.4,8620.0,47.26,47.4,47.2,47.4,8620.0
2017-09-05 13:20:00,47.45,47.49,47.4,47.41,5550.0,47.45,47.49,47.4,47.41,5550.0
2017-09-05 13:25:00,47.42,47.45,47.38,47.39,54063.0,47.42,47.45,47.38,47.39,54063.0
2017-09-05 13:30:00,47.41,47.44,47.38,47.42,4065.0,47.41,47.44,47.38,47.42,4065.0
2017-09-05 13:35:00,47.41,47.57,47.41,47.51,4456.0,47.41,47.57,47.41,47.51,4456.0
2017-09-05 13:40:00,47.53,47.54,47.5,47.52,3201.0,47.53,47.54,47.5,47.52,3201.0
2017-09-05 13:45:00,47.49,47.55,47.48,47.55,8176.0,47.49,47.55,47.48,47.55,8176.0
2017-09-05 13:50:00,47.55,47.65,47.54,47.65,7045.0,47.55,47.65,47.54,47.65,7045.0
2017-09-05 13:55:00,47.67,47.67,47.61,47.65,4992.0,47.67,47.67,47.61,47.65,4992.0
2017-09-05 14:00:00,47.67,47.76,47.64,47.73,11291.0,47.67,47.76,47.64,47.73,11291.0
2017-09-05 14:05:00,47.74,47.75,47.66,47.7,11117.0,47.74,47.75,47.66,47.7,11117.0
2017-09-05 14:10:00,47.72,47.74,47.67,47.71,2927.0,47.72,47.74,47.67,47.71,2927.0
2017-09-05 14:15:00,47.71,47.75,47.68,47.75,3970.0,47.71,47.75,47.68,47.75,3970.0
2017-09-05 14:20:00,47.73,47.78,47.72,47.77,3331.0,47.73,47.78,47.72,47.77,3331.0
2017-09-05 14:25:00,47.76,47.89,47.75,47.84,10380.0,47.76,47.89,47.75,47.84,10380.0
2017-09-05 14:30:00,47.83,47.87,47.8,47.8,4710.0,47.83,47.87,47.8,47.8,4710.0
2017-09-05 14:35:00,47.84,47.84,47.75,47.77,5180.0,47.84,47.84,47.75,47.77,5180.0
2017-09-05 14:40:00,47.75,47.76,47.67,47.71,8895.0,47.75,47.76,47.67,47.71,8895.0
2017-09-05 14:45:00,47.69,47.74,47.65,47.73,8470.0,47.69,47.74,47.65,47.73,8470.0
2017-09-05 14:50:00,47.72,47.78,47.67,47.74,4260.0,47.72,47.78,47.67,47.74,4260.0
2017-09-05 14:55:00,47.74,47.76,47.7,47.75,4718.0,47.74,47.76,47.7,47.75,4718.0
2017-09-05 15:00:00,47.72,47.81,47.72,47.76,6331.0,47.72,47.81,47.72,47.76,6331.0
2017-09-05 15:05:00,47.76,47.76,47.68,47.71,5749.0,47.76,47.76,47.68,47.71,5749.0
2017-09-05 15:10:00,47.72,47.74,47.67,47.73,7633.0,47.72,47.74,47.67,47.73,7633.0
2017-09-05 15:15:00,47.72,47.75,47.7,47.72,7800.0,47.72,47.75,47.7,47.72,7800.0
2017-09-05 15:20:00,47.72,47.74,47.66,47.71,6456.0,47.72,47.74,47.66,47.71,6456.0
2017-09-05 15:25:00,47.73,47.83,47.7,47.8,15753.0,47.73,47.83,47.7,47.8,15753.0
2017-09-05 15:30:00,47.84,47.87,47.82,47.86,15472.0,47.84,47.87,47.82,47.86,15472.0
2017-09-05 15:35:00,47.86,47.87,47.83,47.85,16897.0,47.86,47.87,47.83,47.85,16897.0
2017-09-05 15:40:00,47.84,47.85,47.78,47.83,25967.0,47.84,47.85,47.78,47.83,25967.0
2017-09-05 15:45:00,47.83,47.91,47.81,47.86,28767.0,47.83,47.91,47.81,47.86,28767.0
2017-09-05 15:50:00,47.87,47.88,47.81,47.84,20367.0,47.87,47.88,47.81,47.84,20367.0
2017-09-05 15:55:00,47.82,47.91,47.79,47.84,56910.0,47.82,47.91,47.79,47.84,56910.0
2017-09-06 09:30:00,48.03,48.23,47.9,48.16,25836.0,48.03,48.23,47.9,48.16,25836.0
2017-09-06 09:35:00,48.02,48.1,47.69,47.8,12177.0,48.02,48.1,47.69,47.8,12177.0
2017-09-06 09:40:00,47.76,47.88,47.64,47.68,16262.0,47.76,47.88,47.64,47.68,16262.0
2017-09-06 09:45:00,47.79,48.05,47.79,47.99,8670.0,47.79,48.05,47.79,47.99,8670.0
2017-09-06 09:50:00,47.99,48.06,47.98,47.99,7900.0,47.99,48.06,47.98,47.99,7900.0
2017-09-06 09:55:00,48.06,48.18,48.0,48.01,18135.0,48.06,48.18,48.0,48.01,18135.0
2017-09-06 10:00:00,48.07,48.2,48.03,48.13,22001.0,48.07,48.2,48.03,48.13,22001.0
2017-09-06 10:05:00,48.11,48.14,47.95,48.09,11327.0,48.11,48.14,47.95,48.09,11327.0
2017-09-06 10:10:00,48.1,48.15,48.0,48.04,10258.0,48.1,48.15,48.0,48.04,10258.0
2017-09-06 10:15:00,48.04,48.1,47.89,47.96,30816.0,48.04,48.1,47.89,47.96,30816.0
2017-09-06 10:20:00,47.96,48.06,47.9,47.91,4068.0,47.96,48.06,47.9,47.91,4068.0
2017-09-06 10:25:00,47.97,47.97,47.88,47.92,5750.0,47.97,47.97,47.88,47.92,5750.0
2017-09-06 10:30:00,47.92,47.99,47.83,47.97,4400.0,47.92,47.99,47.83,47.97,4400.0
2017-09-06 10:35:00,47.98,47.99,47.85,47.88,4720.0,47.98,47.99,47.85,47.88,4720.0
2017-09-06 10:40:00,47.85,47.9,47.82,47.88,5808.0,47.85,47.9,47.82,47.88,5808.0
2017-09-06 10:45:00,47.9,47.91,47.73,47.91,14748.0,47.9,47.91,47.73,47.91,14748.0
2017-09-06 10:50:00,47.88,47.89,47.83,47.83,2498.0,47.88,47.89,47.83,47.83,2498.0
2017-09-06 10:55:00,47.84,47.86,47.79,47.85,7342.0,47.84,47.86,47.79,47.85,7342.0
2017-09-06 11:00:00,47.86,47.89,47.84,47.87,3300.0,47.86,47.89,47.84,47.87,3300.0
2017-09-06 11:05:00,47.86,47.88,47.76,47.76,5234.0,47.86,47.88,47.76,47.76,5234.0
2017-09-06 11:10:00,47.81,47.81,47.74,47.74,2532.0,47.81,47.81,47.74,47.74,2532.0
2017-09-06 11:15:00,47.74,47.79,47.73,47.77,3100.0,47.74,47.79,47.73,47.77,3100.0
2017-09-06 11:20:00,47.74,47.83,47.73,47.82,6452.0,47.74,47.83,47.73,47.82,6452.0
2017-09-06 11:25:00,47.84,47.88,47.82,47.88,5100.0,47.84,47.88,47.82,47.88,5100.0
2017-09-06 11:30:00,47.89,48.03,47.89,47.99,8308.0,47.89,48.03,47.89,47.99,8308.0
2017-09-06 11:35:00,47.96,48.03,47.95,48.0,12925.0,47.96,48.03,47.95,48.0,12925.0
2017-09-06 11:40:00,48.0,48.03,47.99,48.02,6244.0,48.0,48.03,47.99,48.02,6244.0
2017-09-06 11:45:00,48.03,48.06,47.9,47.96,13901.0,48.03,48.06,47.9,47.96,13901.0
2017-09-06 11:50:00,47.91,47.95,47.82,47.89,7835.0,47.91,47.95,47.82,47.89,7835.0
2017-09-06 11:55:00,47.88,47.91,47.83,47.88,2232.0,47.88,47.91,47.83,47.88,2232.0
2017-09-06 12:00:00,47.9,47.94,47.88,47.88,2000.0,47.9,47.94,47.88,47.88,2000.0
2017-09-06 12:05:00,47.9,47.93,47.78,47.8,7058.0,47.9,47.93,47.78,47.8,7058.0
2017-09-06 12:10:00,47.82,47.84,47.76,47.81,7662.0,47.82,47.84,47.76,47.81,7662.0
2017-09-06 12:15:00,47.84,47.88,47.8,47.88,5199.0,47.84,47.88,47.8,47.88,5199.0
2017-09-06 12:20:00,47.87,47.87,47.79,47.82,4855.0,47.87,47.87,47.79,47.82,4855.0
2017-09-06 12:25:00,47.83,47.84,47.81,47.81,2237.0,47.83,47.84,47.81,47.81,2237.0
2017-09-06 12:30:00,47.8,47.84,47.76,47.81,3323.0,47.8,47.84,47.76,47.81,3323.0
2017-09-06 12:35:00,47.82,47.84,47.76,47.84,1900.0,47.82,47.84,47.76,47.84,1900.0
2017-09-06 12:40:00,47.8,47.8,47.75,47.78,2200.0,47.8,47.8,47.75,47.78,2200.0
2017-09-06 12:45:00,47.75,47.77,47.73,47.74,2700.0,47.75,47.77,47.73,47.74,2700.0
2017-09-06 12:50:00,47.73,47.84,47.7,47.84,6248.0,47.73,47.84,47.7,47.84,6248.0
2017-09-06 12:55:00,47.83,47.84,47.76,47.8,11593.0,47.83,47.84,47.76,47.8,11593.0
2017-09-06 13:00:00,47.82,47.89,47.79,47.89,5455.0,47.82,47.89,47.79,47.89,5455.0
2017-09-06 13:05:00,47.89,47.93,47.84,47.93,2200.0,47.89,47.93,47.84,47.93,2200.0
2017-09-06 13:10:00,47.95,47.99,47.92,47.92,3300.0,47.95,47.99,47.92,47.92,3300.0
2017-09-06 13:15:00,47.92,47.92,47.87,47.87,3100.0,47.92,47.92,47.87,47.87,3100.0
2017-09-06 13:20:00,47.86,47.89,47.77,47.79,14107.0,47.86,47.89,47.77,47.79,14107.0
2017-09-06 13:25:00,47.77,47.77,47.67,47.69,4500.0,47.77,47.77,47.67,47.69,4500.0
2017-09-06 13:30:00,47.71,47.8,47.71,47.78,11830.0,47.71,47.8,47.71,47.78,11830.0
2017-09-06 13:35:00,47.75,47.9,47.74,47.82,4450.0,47.75,47.9,47.74,47.82,4450.0
2017-09-06 13:40:00,47.81,47.81,47.75,47.78,2712.0,47.81,47.81,47.75,47.78,2712.0
2017-09-06 13:45:00,47.79,47.82,47.72,47.74,2520.0,47.79,47.82,47.72,47.74,2520.0
2017-09-06 13:50:00,47.7,47.74,47.65,47.65,10827.0,47.7,47.74,47.65,47.65,10827.0
2017-09-06 13:55:00,47.68,47.73,47.66,47.7,2790.0,47.68,47.73,47.66,47.7,2790.0
2017-09-06 14:00:00,47.72,47.75,47.69,47.7,4200.0,47.72,47.75,47.69,47.7,4200.0
2017-09-06 14:05:00,47.7,47.76,47.68,47.73,4005.0,47.7,47.76,47.68,47.73,4005.0
2017-09-06 14:10:00,47.73,47.76,47.68,47.71,2300.0,47.73,47.76,47.68,47.71,2300.0
2017-09-06 14:15:00,47.69,47.84,47.68,47.84,3077.0,47.69,47.84,47.68,47.84,3077.0
2017-09-06 14:20:00,47.8,47.82,47.76,47.77,3435.0,47.8,47.82,47.76,47.77,3435.0
2017-09-06 14:25:00,47.78,47.79,47.72,47.76,3371.0,47.78,47.79,47.72,47.76,3371.0
2017-09-06 14:30:00,47.78,47.81,47.74,47.76,2377.0,47.78,47.81,47.74,47.76,2377.0
2017-09-06 14:35:00,47.73,47.78,47.69,47.72,5835.0,47.73,47.78,47.69,47.72,5835.0
2017-09-06 14:40:00,47.72,47.74,47.67,47.68,5699.0,47.72,47.74,47.67,47.68,5699.0
2017-09-06 14:45:00,47.66,47.72,47.62,47.69,5250.0,47.66,47.72,47.62,47.69,5250.0
2017-09-06 14:50:00,47.69,47.7,47.65,47.69,3199.0,47.69,47.7,47.65,47.69,3199.0
2017-09-06 14:55:00,47.69,47.75,47.54,47.56,22115.0,47.69,47.75,47.54,47.56,22115.0
2017-09-06 15:00:00,47.55,47.69,47.55,47.6,19296.0,47.55,47.69,47.55,47.6,19296.0
2017-09-06 15:05:00,47.61,47.71,47.59,47.71,4200.0,47.61,47.71,47.59,47.71,4200.0
2017-09-06 15:10:00,47.71,47.73,47.58,47.59,10920.0,47.71,47.73,47.58,47.59,10920.0
2017-09-06 15:15:00,47.59,47.62,47.57,47.57,7034.0,47.59,47.62,47.57,47.57,7034.0
2017-09-06 15:20:00,47.58,47.68,47.56,47.61,13529.0,47.58,47.68,47.56,47.61,13529.0
2017-09-06 15:25:00,47.59,47.7,47.59,47.64,13947.0,47.59,47.7,47.59,47.64,13947.0
2017-09-06 15:30:00,47.64,47.64,47.55,47.55,7242.0,47.64,47.64,47.55,47.55,7242.0
2017-09-06 15:35:00,47.56,47.56,47.49,47.52,13775.0,47.56,47.56,47.49,47.52,13775.0
2017-09-06 15:40:00,47.52,47.55,47.47,47.47,13370.0,47.52,47.55,47.47,47.47,13370.0
2017-09-06 15:45:00,47.48,47.51,47.42,47.44,22377.0,47.48,47.51,47.42,47.44,22377.0
2017-09-06 15:50:00,47.43,47.45,47.39,47.41,26305.0,47.43,47.45,47.39,47.41,26305.0
2017-09-06 15:55:00,47.41,47.44,47.35,47.36,54469.0,47.41,47.44,47.35,47.36,54469.0
2017-09-07 09:30:00,47.57,47.69,47.22,47.47,29752.0,47.57,47.69,47.22,47.47,29752.0
2017-09-07 09:35:00,47.39,47.5,47.31,47.36,17619.0,47.39,47.5,47.31,47.36,17619.0
2017-09-07 09:40:00,47.39,47.45,47.25,47.25,8476.0,47.39,47.45,47.25,47.25,8476.0
2017-09-07 09:45:00,47.25,47.35,47.1,47.3,18138.0,47.25,47.35,47.1,47.3,18138.0
2017-09-07 09:50:00,47.27,47.31,47.06,47.13,29177.0,47.27,47.31,47.06,47.13,29177.0
2017-09-07 09:55:00,47.17,47.28,47.12,47.28,13461.0,47.17,47.28,47.12,47.28,13461.0
2017-09-07 10:00:00,47.25,47.27,47.17,47.25,5164.0,47.25,47.27,47.17,47.25,5164.0
2017-09-07 10:05:00,47.21,47.24,47.13,47.24,9409.0,47.21,47.24,47.13,47.24,9409.0
2017-09-07 10:10:00,47.25,47.3,47.21,47.23,8453.0,47.25,47.3,47.21,47.23,8453.0
2017-09-07 10:15:00,47.23,47.23,47.12,47.16,9278.0,47.23,47.23,47.12,47.16,9278.0
2017-09-07 10:20:00,47.16,47.3,47.14,47.24,15156.0,47.16,47.3,47.14,47.24,15156.0
2017-09-07 10:25:00,47.23,47.29,47.18,47.25,13116.0,47.23,47.29,47.18,47.25,13116.0
2017-09-07 10:30:00,47.21,47.28,47.2,47.28,7942.0,47.21,47.28,47.2,47.28,7942.0
2017-09-07 10:35:00,47.24,47.31,47.24,47.25,8006.0,47.24,47.31,47.24,47.25,8006.0
2017-09-07 10:40:00,47.28,47.37,47.27,47.36,4900.0,47.28,47.37,47.27,47.36,4900.0
2017-09-07 10:45:00,47.36,47.43,47.29,47.3,12811.0,47.36,47.43,47.29,47.3,12811.0
2017-09-07 10:50:00,47.29,47.3,47.23,47.23,4579.0,47.29,47.3,47.23,47.23,4579.0
2017-09-07 10:55:00,47.25,47.26,47.18,47.2,5600.0,47.25,47.26,47.18,47.2,5600.0
2017-09-07 11:00:00,47.19,47.26,47.18,47.23,4752.0,47.19,47.26,47.18,47.23,4752.0
2017-09-07 11:05:00,47.29,47.29,47.23,47.23,2301.0,47.29,47.29,47.23,47.23,2301.0
2017-09-07 11:10:00,47.25,47.3,47.25,47.3,3400.0,47.25,47.3,47.25,47.3,3400.0
2017-09-07 11:15:00,47.3,47.3,47.22,47.24,5600.0,47.3,47.3,47.22,47.24,5600.0
2017-09-07 11:20:00,47.24,47.27,47.21,47.22,2627.0,47.24,47.27,47.21,47.22,2627.0
2017-09-07 11:25:00,47.3,47.31,47.24,47.27,6185.0,47.3,47.31,47.24,47.27,6185.0
2017-09-07 11:30:00,47.27,47.29,47.24,47.27,2800.0,47.27,47.29,47.24,47.27,2800.0
2017-09-07 11:35:00,47.27,47.3,47.26,47.3,3022.0,47.27,47.3,47.26,47.3,3022.0
2017-09-07 11:40:00,47.32,47.37,47.29,47.3,6726.0,47.32,47.37,47.29,47.3,6726.0
2017-09-07 11:45:00,47.3,47.34,47.24,47.24,4109.0,47.3,47.34,47.24,47.24,4109.0
2017-09-07 11:50:00,47.26,47.31,47.22,47.22,2675.0,47.26,47.31,47.22,47.22,2675.0
2017-09-07 11:55:00,47.24,47.29,47.21,47.25,6094.0,47.24,47.29,47.21,47.25,6094.0
2017-09-07 12:00:00,47.25,47.29,47.15,47.17,23672.0,47.25,47.29,47.15,47.17,23672.0
2017-09-07 12:05:00,47.18,47.22,47.13,47.14,9931.0,47.18,47.22,47.13,47.14,9931.0
2017-09-07 12:10:00,47.18,47.18,47.14,47.16,3064.0,47.18,47.18,47.14,47.16,3064.0
2017-09-07 12:15:00,47.15,47.17,47.12,47.15,5775.0,47.15,47.17,47.12,47.15,5775.0
2017-09-07 12:20:00,47.15,47.16,47.09,47.12,6337.0,47.15,47.16,47.09,47.12,6337.0
2017-09-07 12:25:00,47.13,47.16,47.09,47.09,2037.0,47.13,47.16,47.09,47.09,2037.0
2017-09-07 12:30:00,47.1,47.14,47.05,47.07,3962.0,47.1,47.14,47.05,47.07,3962.0
2017-09-07 12:35:00,47.07,47.12,47.07,47.1,4199.0,47.07,47.12,47.07,47.1,4199.0
2017-09-07 12:40:00,47.1,47.17,47.09,47.17,3520.0,47.1,47.17,47.09,47.17,3520.0
2017-09-07 12:45:00,47.19,47.19,47.14,47.15,4658.0,47.19,47.19,47.14,47.15,4658.0
2017-09-07 12:50:00,47.18,47.2,47.12,47.18,3862.0,47.18,47.2,47.12,47.18,3862.0
2017-09-07 12:55:00,47.17,47.25,47.17,47.23,5000.0,47.17,47.25,47.17,47.23,5000.0
2017-09-07 13:00:00,47.22,47.34,47.22,47.3,9488.0,47.22,47.34,47.22,47.3,9488.0
2017-09-07 13:05:00,47.32,47.36,47.31,47.34,7231.0,47.32,47.36,47.31,47.34,7231.0
2017-09-07 13:10:00,47.34,47.36,47.28,47.3,8205.0,47.34,47.36,47.28,47.3,8205.0
2017-09-07 13:15:00,47.28,47.29,47.26,47.29,3700.0,47.28,47.29,47.26,47.29,3700.0
2017-09-07 13:20:00,47.29,47.3,47.26,47.26,3700.0,47.29,47.3,47.26,47.26,3700.0
2017-09-07 13:25:00,47.3,47.33,47.28,47.32,4537.0,47.3,47.33,47.28,47.32,4537.0
2017-09-07 13:30:00,47.31,47.34,47.31,47.32,4100.0,47.31,47.34,47.31,47.32,4100.0
2017-09-07 13:35:00,47.32,47.35,47.31,47.35,1390.0,47.32,47.35,47.31,47.35,1390.0
2017-09-07 13:40:00,47.33,47.33,47.26,47.3,4824.0,47.33,47.33,47.26,47.3,4824.0
2017-09-07 13:45:00,47.3,47.33,47.25,47.32,1884.0,47.3,47.33,47.25,47.32,1884.0
2017-09-07 13:50:00,47.3,47.32,47.27,47.28,10434.0,47.3,47.32,47.27,47.28,10434.0
2017-09-07 13:55:00,47.27,47.3,47.27,47.29,1400.0,47.27,47.3,47.27,47.29,1400.0
2017-09-07 14:00:00,47.3,47.3,47.28,47.3,2404.0,47.3,47.3,47.28,47.3,2404.0
2017-09-07 14:05:00,47.3,47.31,47.23,47.23,9311.0,47.3,47.31,47.23,47.23,9311.0
2017-09-07 14:10:00,47.22,47.29,47.22,47.29,13210.0,47.22,47.29,47.22,47.29,13210.0
2017-09-07 14:15:00,47.3,47.31,47.27,47.29,4538.0,47.3,47.31,47.27,47.29,4538.0
2017-09-07 14:20:00,47.29,47.34,47.28,47.34,5747.0,47.29,47.34,47.28,47.34,5747.0
2017-09-07 14:25:00,47.33,47.34,47.3,47.31,4539.0,47.33,47.34,47.3,47.31,4539.0
2017-09-07 14:30:00,47.31,47.32,47.27,47.27,2703.0,47.31,47.32,47.27,47.27,2703.0
2017-09-07 14:35:00,47.27,47.29,47.24,47.28,5136.0,47.27,47.29,47.24,47.28,5136.0
2017-09-07 14:40:00,47.27,47.31,47.27,47.3,3685.0,47.27,47.31,47.27,47.3,3685.0
2017-09-07 14:45:00,47.29,47.31,47.24,47.25,6952.0,47.29,47.31,47.24,47.25,6952.0
2017-09-07 14:50:00,47.25,47.27,47.24,47.25,5029.0,47.25,47.27,47.24,47.25,5029.0
2017-09-07 14:55:00,47.26,47.26,47.23,47.23,6100.0,47.26,47.26,47.23,47.23,6100.0
2017-09-07 15:00:00,47.26,47.3,47.26,47.26,5575.0,47.26,47.3,47.26,47.26,5575.0
2017-09-07 15:05:00,47.26,47.34,47.26,47.34,5477.0,47.26,47.34,47.26,47.34,5477.0
2017-09-07 15:10:00,47.34,47.35,47.29,47.32,14163.0,47.34,47.35,47.29,47.32,14163.0
2017-09-07 15:15:00,47.33,47.38,47.32,47.35,10503.0,47.33,47.38,47.32,47.35,10503.0
2017-09-07 15:20:00,47.35,47.37,47.3,47.3,8156.0,47.35,47.37,47.3,47.3,8156.0
2017-09-07 15:25:00,47.31,47.34,47.31,47.33,4750.0,47.31,47.34,47.31,47.33,4750.0
2017-09-07 15:30:00,47.34,47.36,47.33,47.35,7933.0,47.34,47.36,47.33,47.35,7933.0
2017-09-07 15:35:00,47.35,47.39,47.34,47.39,7736.0,47.35,47.39,47.34,47.39,7736.0
2017-09-07 15:40:00,47.39,47.48,47.39,47.47,16236.0,47.39,47.48,47.39,47.47,16236.0
2017-09-07 15:45:00,47.47,47.55,47.45,47.53,20070.0,47.47,47.55,47.45,47.53,20070.0
2017-09-07 15:50:00,47.54,47.56,47.5,47.53,20690.0,47.54,47.56,47.5,47.53,20690.0
2017-09-07 15:55:00,47.53,47.53,47.43,47.44,35634.0,47.53,47.53,47.43,47.44,35634.0
2017-09-08 09:30:00,47.35,47.35,47.21,47.32,12869.0,47.35,47.35,47.21,47.32,12869.0
2017-09-08 09:35:00,47.27,47.48,47.25,47.47,7798.0,47.27,47.48,47.25,47.47,7798.0
2017-09-08 09:40:00,47.48,47.71,47.41,47.71,37414.0,47.48,47.71,47.41,47.71,37414.0
2017-09-08 09:45:00,47.71,47.84,47.65,47.71,22225.0,47.71,47.84,47.65,47.71,22225.0
2017-09-08 09:50:00,47.71,48.07,47.65,48.04,67142.0,47.71,48.07,47.65,48.04,67142.0
2017-09-08 09:55:00,48.03,48.15,47.94,48.0,19877.0,48.03,48.15,47.94,48.0,19877.0
2017-09-08 10:00:00,47.99,48.0,47.79,47.89,13241.0,47.99,48.0,47.79,47.89,13241.0
2017-09-08 10:05:00,47.91,47.91,47.82,47.82,9438.0,47.91,47.91,47.82,47.82,9438.0
2017-09-08 10:10:00,47.8,47.82,47.69,47.76,9347.0,47.8,47.82,47.69,47.76,9347.0
2017-09-08 10:15:00,47.74,47.81,47.7,47.77,9505.0,47.74,47.81,47.7,47.77,9505.0
2017-09-08 10:20:00,47.78,47.78,47.6,47.75,11472.0,47.78,47.78,47.6,47.75,11472.0
2017-09-08 10:25:00,47.76,47.82,47.63,47.76,11152.0,47.76,47.82,47.63,47.76,11152.0
2017-09-08 10:30:00,47.74,47.74,47.63,47.72,6800.0,47.74,47.74,47.63,47.72,6800.0
2017-09-08 10:35:00,47.69,47.74,47.5,47.5,13002.0,47.69,47.74,47.5,47.5,13002.0
2017-09-08 10:40:00,47.5,47.55,47.41,47.43,17167.0,47.5,47.55,47.41,47.43,17167.0
2017-09-08 10:45:00,47.44,47.51,47.42,47.51,6967.0,47.44,47.51,47.42,47.51,6967.0
2017-09-08 10:50:00,47.49,47.65,47.49,47.65,5258.0,47.49,47.65,47.49,47.65,5258.0
2017-09-08 10:55:00,47.64,47.65,47.49,47.5,11941.0,47.64,47.65,47.49,47.5,11941.0
2017-09-08 11:00:00,47.52,47.53,47.38,47.47,5088.0,47.52,47.53,47.38,47.47,5088.0
2017-09-08 11:05:00,47.45,47.47,47.39,47.41,10247.0,47.45,47.47,47.39,47.41,10247.0
2017-09-08 11:10:00,47.42,47.46,47.41,47.44,3100.0,47.42,47.46,47.41,47.44,3100.0
2017-09-08 11:15:00,47.41,47.43,47.27,47.32,12128.0,47.41,47.43,47.27,47.32,12128.0
2017-09-08 11:20:00,47.3,47.35,47.21,47.21,13195.0,47.3,47.35,47.21,47.21,13195.0
2017-09-08 11:25:00,47.2,47.28,47.2,47.25,9267.0,47.2,47.28,47.2,47.25,9267.0
2017-09-08 11:30:00,47.24,47.29,47.22,47.28,5292.0,47.24,47.29,47.22,47.28,5292.0
2017-09-08 11:35:00,47.27,47.27,47.09,47.11,37441.0,47.27,47.27,47.09,47.11,37441.0
2017-09-08 11:40:00,47.09,47.11,47.05,47.06,12691.0,47.09,47.11,47.05,47.06,12691.0
2017-09-08 11:45:00,47.06,47.06,46.91,47.03,19761.0,47.06,47.06,46.91,47.03,19761.0
2017-09-08 11:50:00,47.05,47.05,46.99,47.05,13892.0,47.05,47.05,46.99,47.05,13892.0
2017-09-08 11:55:00,47.06,47.06,47.03,47.03,6400.0,47.06,47.06,47.03,47.03,6400.0
2017-09-08 12:00:00,47.01,47.01,46.96,46.97,16088.0,47.01,47.01,46.96,46.97,16088.0
2017-09-08 12:05:00,46.97,47.29,46.96,47.28,39534.0,46.97,47.29,46.96,47.28,39534.0
2017-09-08 12:10:00,47.25,47.25,47.16,47.17,4550.0,47.25,47.25,47.16,47.17,4550.0
2017-09-08 12:15:00,47.16,47.16,47.05,47.07,23262.0,47.16,47.16,47.05,47.07,23262.0
2017-09-08 12:20:00,47.07,47.07,46.95,47.0,4875.0,47.07,47.07,46.95,47.0,4875.0
2017-09-08 12:25:00,47.02,47.14,47.01,47.14,6497.0,47.02,47.14,47.01,47.14,6497.0
2017-09-08 12:30:00,47.13,47.16,47.08,47.11,7425.0,47.13,47.16,47.08,47.11,7425.0
2017-09-08 12:35:00,47.11,47.11,47.01,47.05,7942.0,47.11,47.11,47.01,47.05,7942.0
2017-09-08 12:40:00,47.05,47.11,47.03,47.03,5682.0,47.05,47.11,47.03,47.03,5682.0
2017-09-08 12:45:00,47.04,47.14,47.04,47.14,4400.0,47.04,47.14,47.04,47.14,4400.0
2017-09-08 12:50:00,47.14,47.16,47.09,47.12,2750.0,47.14,47.16,47.09,47.12,2750.0
2017-09-08 12:55:00,47.12,47.14,47.1,47.1,2900.0,47.12,47.14,47.1,47.1,2900.0
2017-09-08 13:00:00,47.1,47.1,47.05,47.05,4218.0,47.1,47.1,47.05,47.05,4218.0
2017-09-08 13:05:00,47.04,47.04,46.96,46.97,8251.0,47.04,47.04,46.96,46.97,8251.0
2017-09-08 13:10:00,46.97,46.97,46.9,46.91,6634.0,46.97,46.97,46.9,46.91,6634.0
2017-09-08 13:15:00,46.91,46.93,46.82,46.85,17070.0,46.91,46.93,46.82,46.85,17070.0
2017-09-08 13:20:00,46.84,46.91,46.84,46.9,5800.0,46.84,46.91,46.84,46.9,5800.0
2017-09-08 13:25:00,46.89,47.1,46.83,46.97,32472.0,46.89,47.1,46.83,46.97,32472.0
2017-09-08 13:30:00,47.07,47.08,46.7,46.73,25642.0,47.07,47.08,46.7,46.73,25642.0
2017-09-08 13:35:00,46.76,46.85,46.75,46.81,7200.0,46.76,46.85,46.75,46.81,7200.0
2017-09-08 13:40:00,46.87,46.87,46.73,46.76,7168.0,46.87,46.87,46.73,46.76,7168.0
2017-09-08 13:45:00,46.74,46.75,46.7,46.75,5850.0,46.74,46.75,46.7,46.75,5850.0
2017-09-08 13:50:00,46.75,46.76,46.52,46.6,27020.0,46.75,46.76,46.52,46.6,27020.0
2017-09-08 13:55:00,46.61,46.82,46.61,46.8,7256.0,46.61,46.82,46.61,46.8,7256.0
2017-09-08 14:00:00,46.76,46.9,46.75,46.81,49558.0,46.76,46.9,46.75,46.81,49558.0
2017-09-08 14:05:00,46.84,46.85,46.82,46.84,6532.0,46.84,46.85,46.82,46.84,6532.0
2017-09-08 14:10:00,46.85,46.88,46.81,46.85,9200.0,46.85,46.88,46.81,46.85,9200.0
2017-09-08 14:15:00,46.85,46.86,46.82,46.83,3370.0,46.85,46.86,46.82,46.83,3370.0
2017-09-08 14:20:00,46.83,46.89,46.83,46.89,2600.0,46.83,46.89,46.83,46.89,2600.0
2017-09-08 14:25:00,46.88,46.93,46.85,46.92,13364.0,46.88,46.93,46.85,46.92,13364.0
2017-09-08 14:30:00,46.93,46.93,46.89,46.91,19281.0,46.93,46.93,46.89,46.91,19281.0
2017-09-08 14:35:00,46.92,46.94,46.9,46.92,6100.0,46.92,46.94,46.9,46.92,6100.0
2017-09-08 14:40:00,46.92,46.93,46.9,46.92,10705.0,46.92,46.93,46.9,46.92,10705.0
2017-09-08 14:45:00,46.95,46.95,46.92,46.93,2999.0,46.95,46.95,46.92,46.93,2999.0
2017-09-08 14:50:00,46.93,46.94,46.89,46.94,12980.0,46.93,46.94,46.89,46.94,12980.0
2017-09-08 14:55:00,46.95,47.01,46.95,47.01,5965.0,46.95,47.01,46.95,47.01,5965.0
2017-09-08 15:00:00,47.01,47.03,46.99,47.03,4014.0,47.01,47.03,46.99,47.03,4014.0
2017-09-08 15:05:00,47.03,47.04,46.99,47.01,7628.0,47.03,47.04,46.99,47.01,7628.0
2017-09-08 15:10:00,47.01,47.01,46.99,47.0,14998.0,47.01,47.01,46.99,47.0,14998.0
2017-09-08 15:15:00,47.01,47.06,47.01,47.03,6495.0,47.01,47.06,47.01,47.03,6495.0
2017-09-08 15:20:00,47.01,47.04,46.99,47.04,14413.0,47.01,47.04,46.99,47.04,14413.0
2017-09-08 15:25:00,47.04,47.04,47.0,47.0,18231.0,47.04,47.04,47.0,47.0,18231.0
2017-09-08 15:30:00,46.99,46.99,46.94,46.96,6864.0,46.99,46.99,46.94,46.96,6864.0
2017-09-08 15:35:00,46.97,46.97,46.91,46.92,14770.0,46.97,46.97,46.91,46.92,14770.0
2017-09-08 15:40:00,46.92,46.92,46.88,46.91,15051.0,46.92,46.92,46.88,46.91,15051.0
2017-09-08 15:45:00,46.91,46.92,46.89,46.91,46679.0,46.91,46.92,46.89,46.91,46679.0
2017-09-08 15:50:00,46.91,46.94,46.9,46.92,48995.0,46.91,46.94,46.9,46.92,48995.0
2017-09-08 15:55:00,46.93,46.94,46.86,46.9,76390.0,46.93,46.94,46.86,46.9,76390.0
2017-09-11 09:30:00,47.22,47.58,47.22,47.48,61726.0,47.22,47.58,47.22,47.48,61726.0
2017-09-11 09:35:00,47.5,47.52,47.25,47.36,13706.0,47.5,47.52,47.25,47.36,13706.0
2017-09-11 09:40:00,47.29,47.4,47.06,47.24,30892.0,47.29,47.4,47.06,47.24,30892.0
2017-09-11 09:45:00,47.24,47.32,47.19,47.28,6321.0,47.24,47.32,47.19,47.28,6321.0
2017-09-11 09:50:00,47.33,47.35,47.22,47.26,7800.0,47.33,47.35,47.22,47.26,7800.0
2017-09-11 09:55:00,47.29,47.48,47.29,47.47,7649.0,47.29,47.48,47.29,47.47,7649.0
2017-09-11 10:00:00,47.49,47.62,47.48,47.58,20110.0,47.49,47.62,47.48,47.58,20110.0
2017-09-11 10:05:00,47.59,47.62,47.42,47.49,17613.0,47.59,47.62,47.42,47.49,17613.0
2017-09-11 10:10:00,47.48,47.49,47.41,47.42,9108.0,47.48,47.49,47.41,47.42,9108.0
2017-09-11 10:15:00,47.41,47.57,47.4,47.56,7538.0,47.41,47.57,47.4,47.56,7538.0
2017-09-11 10:20:00,47.56,47.65,47.49,47.65,21091.0,47.56,47.65,47.49,47.65,21091.0
2017-09-11 10:25:00,47.67,47.71,47.66,47.69,9603.0,47.67,47.71,47.66,47.69,9603.0
2017-09-11 10:30:00,47.69,47.73,47.53,47.67,12178.0,47.69,47.73,47.53,47.67,12178.0
2017-09-11 10:35:00,47.69,47.69,47.6,47.6,13205.0,47.69,47.69,47.6,47.6,13205.0
2017-09-11 10:40:00,47.61,47.63,47.52,47.55,9145.0,47.61,47.63,47.52,47.55,9145.0
2017-09-11 10:45:00,47.56,47.68,47.55,47.65,9592.0,47.56,47.68,47.55,47.65,9592.0
2017-09-11 10:50:00,47.65,47.65,47.57,47.62,8501.0,47.65,47.65,47.57,47.62,8501.0
2017-09-11 10:55:00,47.61,47.61,47.46,47.48,5915.0,47.61,47.61,47.46,47.48,5915.0
2017-09-11 11:00:00,47.49,47.51,47.26,47.38,14277.0,47.49,47.51,47.26,47.38,14277.0
2017-09-11 11:05:00,47.39,47.5,47.39,47.45,4904.0,47.39,47.5,47.39,47.45,4904.0
2017-09-11 11:10:00,47.46,47.48,47.34,47.36,10087.0,47.46,47.48,47.34,47.36,10087.0
2017-09-11 11:15:00,47.36,47.4,47.29,47.31,7368.0,47.36,47.4,47.29,47.31,7368.0
2017-09-11 11:20:00,47.32,47.34,47.23,47.24,9348.0,47.32,47.34,47.23,47.24,9348.0
2017-09-11 11:25:00,47.22,47.28,47.2,47.2,7904.0,47.22,47.28,47.2,47.2,7904.0
2017-09-11 11:30:00,47.21,47.36,47.19,47.29,21589.0,47.21,47.36,47.19,47.29,21589.0
2017-09-11 11:35:00,47.32,47.35,47.25,47.28,8833.0,47.32,47.35,47.25,47.28,8833.0
2017-09-11 11:40:00,47.27,47.27,47.16,47.18,7752.0,47.27,47.27,47.16,47.18,7752.0
2017-09-11 11:45:00,47.17,47.25,47.17,47.24,12276.0,47.17,47.25,47.17,47.24,12276.0
2017-09-11 11:50:00,47.23,47.33,47.22,47.28,5215.0,47.23,47.33,47.22,47.28,5215.0
2017-09-11 11:55:00,47.28,47.37,47.28,47.36,3450.0,47.28,47.37,47.28,47.36,3450.0
2017-09-11 12:00:00,47.38,47.38,47.26,47.26,8300.0,47.38,47.38,47.26,47.26,8300.0
2017-09-11 12:05:00,47.27,47.3,47.25,47.25,4132.0,47.27,47.3,47.25,47.25,4132.0
2017-09-11 12:10:00,47.26,47.27,47.21,47.21,4900.0,47.26,47.27,47.21,47.21,4900.0
2017-09-11 12:15:00,47.24,47.33,47.24,47.29,14185.0,47.24,47.33,47.24,47.29,14185.0
2017-09-11 12:20:00,47.32,47.35,47.28,47.32,2818.0,47.32,47.35,47.28,47.32,2818.0
2017-09-11 12:25:00,47.34,47.36,47.27,47.27,5160.0,47.34,47.36,47.27,47.27,5160.0
2017-09-11 12:30:00,47.26,47.41,47.26,47.41,9716.0,47.26,47.41,47.26,47.41,9716.0
2017-09-11 12:35:00,47.42,47.42,47.37,47.37,1067.0,47.42,47.42,47.37,47.37,1067.0
2017-09-11 12:40:00,47.41,47.44,47.38,47.42,7362.0,47.41,47.44,47.38,47.42,7362.0
2017-09-11 12:45:00,47.43,47.46,47.4,47.43,3897.0,47.43,47.46,47.4,47.43,3897.0
2017-09-11 12:50:00,47.45,47.46,47.38,47.4,4720.0,47.45,47.46,47.38,47.4,4720.0
2017-09-11 12:55:00,47.4,47.45,47.4,47.45,2629.0,47.4,47.45,47.4,47.45,2629.0
2017-09-11 13:00:00,47.43,47.54,47.43,47.51,3740.0,47.43,47.54,47.43,47.51,3740.0
2017-09-11 13:05:00,47.54,47.54,47.51,47.51,4700.0,47.54,47.54,47.51,47.51,4700.0
2017-09-11 13:10:00,47.52,47.58,47.48,47.56,6282.0,47.52,47.58,47.48,47.56,6282.0
2017-09-11 13:15:00,47.57,47.63,47.56,47.62,4671.0,47.57,47.63,47.56,47.62,4671.0
2017-09-11 13:20:00,47.6,47.62,47.55,47.61,4703.0,47.6,47.62,47.55,47.61,4703.0
2017-09-11 13:25:00,47.59,47.63,47.54,47.54,4000.0,47.59,47.63,47.54,47.54,4000.0
2017-09-11 13:30:00,47.55,47.55,47.45,47.53,8460.0,47.55,47.55,47.45,47.53,8460.0
2017-09-11 13:35:00,47.53,47.6,47.53,47.55,4399.0,47.53,47.6,47.53,47.55,4399.0
2017-09-11 13:40:00,47.54,47.58,47.5,47.51,2842.0,47.54,47.58,47.5,47.51,2842.0
2017-09-11 13:45:00,47.52,47.55,47.42,47.49,9303.0,47.52,47.55,47.42,47.49,9303.0
2017-09-11 13:50:00,47.49,47.53,47.43,47.43,7829.0,47.49,47.53,47.43,47.43,7829.0
2017-09-11 13:55:00,47.45,47.5,47.43,47.47,7500.0,47.45,47.5,47.43,47.47,7500.0
2017-09-11 14:00:00,47.49,47.49,47.42,47.42,3800.0,47.49,47.49,47.42,47.42,3800.0
2017-09-11 14:05:00,47.42,47.43,47.39,47.41,3472.0,47.42,47.43,47.39,47.41,3472.0
2017-09-11 14:10:00,47.42,47.42,47.38,47.41,5588.0,47.42,47.42,47.38,47.41,5588.0
2017-09-11 14:15:00,47.41,47.42,47.33,47.34,5953.0,47.41,47.42,47.33,47.34,5953.0
2017-09-11 14:20:00,47.35,47.35,47.32,47.34,5703.0,47.35,47.35,47.32,47.34,5703.0
2017-09-11 14:25:00,47.34,47.37,47.33,47.34,6733.0,47.34,47.37,47.33,47.34,6733.0
2017-09-11 14:30:00,47.34,47.37,47.33,47.34,5773.0,47.34,47.37,47.33,47.34,5773.0
2017-09-11 14:35:00,47.37,47.38,47.32,47.33,3925.0,47.37,47.38,47.32,47.33,3925.0
2017-09-11 14:40:00,47.33,47.36,47.33,47.34,5956.0,47.33,47.36,47.33,47.34,5956.0
2017-09-11 14:45:00,47.34,47.34,47.29,47.34,4150.0,47.34,47.34,47.29,47.34,4150.0
2017-09-11 14:50:00,47.33,47.33,47.29,47.32,6460.0,47.33,47.33,47.29,47.32,6460.0
2017-09-11 14:55:00,47.32,47.37,47.31,47.31,6950.0,47.32,47.37,47.31,47.31,6950.0
2017-09-11 15:00:00,47.31,47.36,47.3,47.34,2986.0,47.31,47.36,47.3,47.34,2986.0
2017-09-11 15:05:00,47.35,47.4,47.33,47.37,8447.0,47.35,47.4,47.33,47.37,8447.0
2017-09-11 15:10:00,47.36,47.41,47.34,47.38,4833.0,47.36,47.41,47.34,47.38,4833.0
2017-09-11 15:15:00,47.39,47.4,47.3,47.3,8342.0,47.39,47.4,47.3,47.3,8342.0
2017-09-11 15:20:00,47.31,47.32,47.19,47.2,16678.0,47.31,47.32,47.19,47.2,16678.0
2017-09-11 15:25:00,47.19,47.26,47.19,47.24,7231.0,47.19,47.26,47.19,47.24,7231.0
2017-09-11 15:30:00,47.24,47.24,47.18,47.24,21220.0,47.24,47.24,47.18,47.24,21220.0
2017-09-11 15:35:00,47.22,47.28,47.2,47.24,40608.0,47.22,47.28,47.2,47.24,40608.0
2017-09-11 15:40:00,47.24,47.25,47.21,47.25,16974.0,47.24,47.25,47.21,47.25,16974.0
2017-09-11 15:45:00,47.24,47.25,47.16,47.18,15987.0,47.24,47.25,47.16,47.18,15987.0
2017-09-11 15:50:00,47.19,47.21,47.15,47.16,25771.0,47.19,47.21,47.15,47.16,25771.0
2017-09-11 15:55:00,47.17,47.19,47.11,47.16,47529.0,47.17,47.19,47.11,47.16,47529.0
2017-09-12 09:30:00,47.21,47.69,47.21,47.61,48684.0,47.21,47.69,47.21,47.61,48684.0
2017-09-12 09:35:00,47.6,47.84,47.49,47.59,63226.0,47.6,47.84,47.49,47.59,63226.0
2017-09-12 09:40:00,47.62,47.67,47.31,47.41,18326.0,47.62,47.67,47.31,47.41,18326.0
2017-09-12 09:45:00,47.46,47.47,47.3,47.34,11878.0,47.46,47.47,47.3,47.34,11878.0
2017-09-12 09:50:00,47.39,47.39,47.18,47.25,14937.0,47.39,47.39,47.18,47.25,14937.0
2017-09-12 09:55:00,47.25,47.39,47.17,47.33,12945.0,47.25,47.39,47.17,47.33,12945.0
2017-09-12 10:00:00,47.35,47.35,47.18,47.23,30311.0,47.35,47.35,47.18,47.23,30311.0
2017-09-12 10:05:00,47.18,47.3,47.16,47.3,8486.0,47.18,47.3,47.16,47.3,8486.0
2017-09-12 10:10:00,47.3,47.32,47.22,47.25,7485.0,47.3,47.32,47.22,47.25,7485.0
2017-09-12 10:15:00,47.21,47.36,47.16,47.36,6830.0,47.21,47.36,47.16,47.36,6830.0
2017-09-12 10:20:00,47.38,47.39,47.22,47.26,8534.0,47.38,47.39,47.22,47.26,8534.0
2017-09-12 10:25:00,47.25,47.3,47.18,47.18,7411.0,47.25,47.3,47.18,47.18,7411.0
2017-09-12 10:30:00,47.21,47.36,47.2,47.27,13983.0,47.21,47.36,47.2,47.27,13983.0
2017-09-12 10:35:00,47.26,47.27,47.22,47.24,4379.0,47.26,47.27,47.22,47.24,4379.0
2017-09-12 10:40:00,47.23,47.27,47.21,47.24,2700.0,47.23,47.27,47.21,47.24,2700.0
2017-09-12 10:45:00,47.26,47.26,47.07,47.19,14122.0,47.26,47.26,47.07,47.19,14122.0
2017-09-12 10:50:00,47.18,47.2,47.03,47.1,13369.0,47.18,47.2,47.03,47.1,13369.0
2017-09-12 10:55:00,47.12,47.12,47.05,47.08,6619.0,47.12,47.12,47.05,47.08,6619.0
2017-09-12 11:00:00,47.05,47.12,47.04,47.05,9906.0,47.05,47.12,47.04,47.05,9906.0
2017-09-12 11:05:00,47.07,47.08,47.01,47.05,9534.0,47.07,47.08,47.01,47.05,9534.0
2017-09-12 11:10:00,47.09,47.11,46.99,47.08,57308.0,47.09,47.11,46.99,47.08,57308.0
2017-09-12 11:15:00,47.12,47.15,46.96,47.05,64112.0,47.12,47.15,46.96,47.05,64112.0
2017-09-12 11:20:00,47.05,47.06,46.83,46.89,38247.0,47.05,47.06,46.83,46.89,38247.0
2017-09-12 11:25:00,46.91,46.93,46.78,46.9,23760.0,46.91,46.93,46.78,46.9,23760.0
2017-09-12 11:30:00,46.89,46.91,46.8,46.8,10873.0,46.89,46.91,46.8,46.8,10873.0
2017-09-12 11:35:00,46.81,46.81,46.71,46.74,14712.0,46.81,46.81,46.71,46.74,14712.0
2017-09-12 11:40:00,46.75,46.79,46.61,46.79,36727.0,46.75,46.79,46.61,46.79,36727.0
2017-09-12 11:45:00,46.76,46.85,46.61,46.75,56885.0,46.76,46.85,46.61,46.75,56885.0
2017-09-12 11:50:00,46.82,46.89,46.75,46.89,6970.0,46.82,46.89,46.75,46.89,6970.0
2017-09-12 11:55:00,46.89,46.99,46.89,46.98,7500.0,46.89,46.99,46.89,46.98,7500.0
2017-09-12 12:00:00,46.99,47.04,46.96,47.01,13779.0,46.99,47.04,46.96,47.01,13779.0
2017-09-12 12:05:00,47.03,47.07,47.03,47.03,8889.0,47.03,47.07,47.03,47.03,8889.0
2017-09-12 12:10:00,47.03,47.12,47.02,47.1,3500.0,47.03,47.12,47.02,47.1,3500.0
2017-09-12 12:15:00,47.14,47.19,47.12,47.15,6000.0,47.14,47.19,47.12,47.15,6000.0
2017-09-12 12:20:00,47.17,47.2,47.14,47.17,4419.0,47.17,47.2,47.14,47.17,4419.0
2017-09-12 12:25:00,47.19,47.24,47.16,47.18,8604.0,47.19,47.24,47.16,47.18,8604.0
2017-09-12 12:30:00,47.2,47.32,47.2,47.3,10766.0,47.2,47.32,47.2,47.3,10766.0
2017-09-12 12:35:00,47.28,47.35,47.26,47.34,4204.0,47.28,47.35,47.26,47.34,4204.0
2017-09-12 12:40:00,47.34,47.36,47.31,47.36,9819.0,47.34,47.36,47.31,47.36,9819.0
2017-09-12 12:45:00,47.34,47.36,47.29,47.33,5200.0,47.34,47.36,47.29,47.33,5200.0
2017-09-12 12:50:00,47.36,47.47,47.36,47.45,8359.0,47.36,47.47,47.36,47.45,8359.0
2017-09-12 12:55:00,47.43,47.46,47.4,47.41,5890.0,47.43,47.46,47.4,47.41,5890.0
2017-09-12 13:00:00,47.42,47.49,47.42,47.45,9480.0,47.42,47.49,47.42,47.45,9480.0
2017-09-12 13:05:00,47.47,47.52,47.46,47.52,6015.0,47.47,47.52,47.46,47.52,6015.0
2017-09-12 13:10:00,47.52,47.54,47.48,47.53,10180.0,47.52,47.54,47.48,47.53,10180.0
2017-09-12 13:15:00,47.53,47.53,47.46,47.49,6129.0,47.53,47.53,47.46,47.49,6129.0
2017-09-12 13:20:00,47.49,47.49,47.44,47.47,2887.0,47.49,47.49,47.44,47.47,2887.0
2017-09-12 13:25:00,47.46,47.51,47.42,47.48,3300.0,47.46,47.51,47.42,47.48,3300.0
2017-09-12 13:30:00,47.48,47.52,47.48,47.51,2918.0,47.48,47.52,47.48,47.51,2918.0
2017-09-12 13:35:00,47.52,47.52,47.31,47.35,14325.0,47.52,47.52,47.31,47.35,14325.0
2017-09-12 13:40:00,47.37,47.42,47.34,47.34,6791.0,47.37,47.42,47.34,47.34,6791.0
2017-09-12 13:45:00,47.33,47.34,47.24,47.28,2900.0,47.33,47.34,47.24,47.28,2900.0
2017-09-12 13:50:00,47.31,47.32,47.25,47.32,3863.0,47.31,47.32,47.25,47.32,3863.0
2017-09-12 13:55:00,47.33,47.34,47.18,47.22,7787.0,47.33,47.34,47.18,47.22,7787.0
2017-09-12 14:00:00,47.2,47.29,47.14,47.27,10225.0,47.2,47.29,47.14,47.27,10225.0
2017-09-12 14:05:00,47.29,47.31,47.2,47.22,7099.0,47.29,47.31,47.2,47.22,7099.0
2017-09-12 14:10:00,47.23,47.24,47.18,47.18,5631.0,47.23,47.24,47.18,47.18,5631.0
2017-09-12 14:15:00,47.18,47.27,47.17,47.26,5486.0,47.18,47.27,47.17,47.26,5486.0
2017-09-12 14:20:00,47.23,47.23,47.18,47.22,4800.0,47.23,47.23,47.18,47.22,4800.0
2017-09-12 14:25:00,47.21,47.21,47.17,47.18,5451.0,47.21,47.21,47.17,47.18,5451.0
2017-09-12 14:30:00,47.16,47.28,47.15,47.24,5324.0,47.16,47.28,47.15,47.24,5324.0
2017-09-12 14:35:00,47.24,47.24,47.15,47.19,4936.0,47.24,47.24,47.15,47.19,4936.0
2017-09-12 14:40:00,47.18,47.25,47.13,47.25,20023.0,47.18,47.25,47.13,47.25,20023.0
2017-09-12 14:45:00,47.28,47.29,47.17,47.2,6677.0,47.28,47.29,47.17,47.2,6677.0
2017-09-12 14:50:00,47.2,47.21,47.18,47.2,5307.0,47.2,47.21,47.18,47.2,5307.0
2017-09-12 14:55:00,47.2,47.27,47.19,47.24,9735.0,47.2,47.27,47.19,47.24,9735.0
2017-09-12 15:00:00,47.23,47.24,47.19,47.23,7994.0,47.23,47.24,47.19,47.23,7994.0
2017-09-12 15:05:00,47.22,47.23,47.19,47.22,6620.0,47.22,47.23,47.19,47.22,6620.0
2017-09-12 15:10:00,47.23,47.24,47.2,47.23,8992.0,47.23,47.24,47.2,47.23,8992.0
2017-09-12 15:15:00,47.23,47.31,47.23,47.28,12153.0,47.23,47.31,47.23,47.28,12153.0
2017-09-12 15:20:00,47.29,47.43,47.27,47.43,11271.0,47.29,47.43,47.27,47.43,11271.0
2017-09-12 15:25:00,47.42,47.48,47.42,47.44,12031.0,47.42,47.48,47.42,47.44,12031.0
2017-09-12 15:30:00,47.45,47.45,47.36,47.38,15244.0,47.45,47.45,47.36,47.38,15244.0
2017-09-12 15:35:00,47.36,47.49,47.35,47.44,24933.0,47.36,47.49,47.35,47.44,24933.0
2017-09-12 15:40:00,47.44,47.49,47.4,47.46,23784.0,47.44,47.49,47.4,47.46,23784.0
2017-09-12 15:45:00,47.46,47.49,47.41,47.46,30097.0,47.46,47.49,47.41,47.46,30097.0
2017-09-12 15:50:00,47.46,47.5,47.42,47.42,28658.0,47.46,47.5,47.42,47.42,28658.0
2017-09-12 15:55:00,47.44,47.49,47.42,47.49,37155.0,47.44,47.49,47.42,47.49,37155.0
2017-09-13 09:30:00,47.45,47.61,47.32,47.35,41097.0,47.45,47.61,47.32,47.35,41097.0
2017-09-13 09:35:00,47.31,47.32,47.11,47.22,24471.0,47.31,47.32,47.11,47.22,24471.0
2017-09-13 09:40:00,47.3,47.38,47.14,47.25,9600.0,47.3,47.38,47.14,47.25,9600.0
2017-09-13 09:45:00,47.25,47.35,47.24,47.29,14588.0,47.25,47.35,47.24,47.29,14588.0
2017-09-13 09:50:00,47.34,47.44,47.28,47.35,14650.0,47.34,47.44,47.28,47.35,14650.0
2017-09-13 09:55:00,47.38,47.47,47.37,47.41,13076.0,47.38,47.47,47.37,47.41,13076.0
2017-09-13 10:00:00,47.41,47.44,47.31,47.31,12630.0,47.41,47.44,47.31,47.31,12630.0
2017-09-13 10:05:00,47.33,47.36,47.31,47.32,7966.0,47.33,47.36,47.31,47.32,7966.0
2017-09-13 10:10:00,47.35,47.45,47.31,47.36,21995.0,47.35,47.45,47.31,47.36,21995.0
2017-09-13 10:15:00,47.35,47.38,47.31,47.35,5600.0,47.35,47.38,47.31,47.35,5600.0
2017-09-13 10:20:00,47.36,47.39,47.34,47.37,11290.0,47.36,47.39,47.34,47.37,11290.0
2017-09-13 10:25:00,47.36,47.4,47.32,47.38,6040.0,47.36,47.4,47.32,47.38,6040.0
2017-09-13 10:30:00,47.36,47.4,47.35,47.4,12368.0,47.36,47.4,47.35,47.4,12368.0
2017-09-13 10:35:00,47.4,47.4,47.32,47.36,12372.0,47.4,47.4,47.32,47.36,12372.0
2017-09-13 10:40:00,47.35,47.38,47.34,47.35,5200.0,47.35,47.38,47.34,47.35,5200.0
2017-09-13 10:45:00,47.34,47.36,47.29,47.3,5868.0,47.34,47.36,47.29,47.3,5868.0
2017-09-13 10:50:00,47.31,47.36,47.28,47.3,9937.0,47.31,47.36,47.28,47.3,9937.0
2017-09-13 10:55:00,47.3,47.34,47.26,47.33,5054.0,47.3,47.34,47.26,47.33,5054.0
2017-09-13 11:00:00,47.32,47.33,47.25,47.29,5430.0,47.32,47.33,47.25,47.29,5430.0
2017-09-13 11:05:00,47.26,47.31,47.25,47.3,3950.0,47.26,47.31,47.25,47.3,3950.0
2017-09-13 11:10:00,47.3,47.3,47.19,47.25,10241.0,47.3,47.3,47.19,47.25,10241.0
2017-09-13 11:15:00,47.25,47.28,47.22,47.24,5851.0,47.25,47.28,47.22,47.24,5851.0
2017-09-13 11:20:00,47.25,47.28,47.21,47.23,4476.0,47.25,47.28,47.21,47.23,4476.0
2017-09-13 11:25:00,47.22,47.22,47.05,47.08,25705.0,47.22,47.22,47.05,47.08,25705.0
2017-09-13 11:30:00,47.08,47.14,46.96,46.98,26104.0,47.08,47.14,46.96,46.98,26104.0
2017-09-13 11:35:00,46.97,46.98,46.92,46.94,12880.0,46.97,46.98,46.92,46.94,12880.0
2017-09-13 11:40:00,46.94,47.01,46.92,47.0,16336.0,46.94,47.01,46.92,47.0,16336.0
2017-09-13 11:45:00,47.02,47.1,47.01,47.02,4461.0,47.02,47.1,47.01,47.02,4461.0
2017-09-13 11:50:00,47.01,47.03,46.92,46.99,14299.0,47.01,47.03,46.92,46.99,14299.0
2017-09-13 11:55:00,46.98,47.03,46.97,47.02,5315.0,46.98,47.03,46.97,47.02,5315.0
2017-09-13 12:00:00,47.06,47.09,47.04,47.07,4366.0,47.06,47.09,47.04,47.07,4366.0
2017-09-13 12:05:00,47.06,47.08,47.04,47.05,4405.0,47.06,47.08,47.04,47.05,4405.0
2017-09-13 12:10:00,47.05,47.05,46.99,46.99,3000.0,47.05,47.05,46.99,46.99,3000.0
2017-09-13 12:15:00,47.0,47.09,46.95,47.09,10895.0,47.0,47.09,46.95,47.09,10895.0
2017-09-13 12:20:00,47.08,47.11,47.08,47.1,9803.0,47.08,47.11,47.08,47.1,9803.0
2017-09-13 12:25:00,47.09,47.14,47.08,47.11,7704.0,47.09,47.14,47.08,47.11,7704.0
2017-09-13 12:30:00,47.12,47.15,47.09,47.1,8025.0,47.12,47.15,47.09,47.1,8025.0
2017-09-13 12:35:00,47.1,47.17,47.08,47.09,18184.0,47.1,47.17,47.08,47.09,18184.0
2017-09-13 12:40:00,47.1,47.13,47.08,47.13,14882.0,47.1,47.13,47.08,47.13,14882.0
2017-09-13 12:45:00,47.13,47.15,47.12,47.14,4200.0,47.13,47.15,47.12,47.14,4200.0
2017-09-13 12:50:00,47.14,47.15,47.12,47.12,6400.0,47.14,47.15,47.12,47.12,6400.0
2017-09-13 12:55:00,47.14,47.14,47.06,47.06,4501.0,47.14,47.14,47.06,47.06,4501.0
2017-09-13 13:00:00,47.07,47.11,47.03,47.05,9422.0,47.07,47.11,47.03,47.05,9422.0
2017-09-13 13:05:00,47.05,47.07,47.03,47.07,3542.0,47.05,47.07,47.03,47.07,3542.0
2017-09-13 13:10:00,47.08,47.1,47.01,47.03,6250.0,47.08,47.1,47.01,47.03,6250.0
2017-09-13 13:15:00,47.02,47.05,47.0,47.05,1900.0,47.02,47.05,47.0,47.05,1900.0
2017-09-13 13:20:00,47.03,47.05,46.99,46.99,7670.0,47.03,47.05,46.99,46.99,7670.0
2017-09-13 13:25:00,46.99,47.07,46.99,47.04,4500.0,46.99,47.07,46.99,47.04,4500.0
2017-09-13 13:30:00,47.11,47.11,47.07,47.09,1000.0,47.11,47.11,47.07,47.09,1000.0
2017-09-13 13:35:00,47.1,47.12,47.0,47.0,4600.0,47.1,47.12,47.0,47.0,4600.0
2017-09-13 13:40:00,47.0,47.05,46.99,47.03,3700.0,47.0,47.05,46.99,47.03,3700.0
2017-09-13 13:45:00,47.05,47.05,46.87,46.89,12880.0,47.05,47.05,46.87,46.89,12880.0
2017-09-13 13:50:00,46.88,46.98,46.88,46.94,3037.0,46.88,46.98,46.88,46.94,3037.0
2017-09-13 13:55:00,46.97,46.99,46.94,46.98,2800.0,46.97,46.99,46.94,46.98,2800.0
2017-09-13 14:00:00,46.98,47.0,46.92,46.97,9400.0,46.98,47.0,46.92,46.97,9400.0
2017-09-13 14:05:00,46.97,46.99,46.9,46.91,9803.0,46.97,46.99,46.9,46.91,9803.0
2017-09-13 14:10:00,46.92,46.92,46.86,46.91,10208.0,46.92,46.92,46.86,46.91,10208.0
2017-09-13 14:15:00,46.93,46.93,46.85,46.85,8228.0,46.93,46.93,46.85,46.85,8228.0
2017-09-13 14:20:00,46.86,46.88,46.86,46.88,4400.0,46.86,46.88,46.86,46.88,4400.0
2017-09-13 14:25:00,46.87,46.93,46.87,46.88,16300.0,46.87,46.93,46.87,46.88,16300.0
2017-09-13 14:30:00,46.89,46.91,46.81,46.85,9631.0,46.89,46.91,46.81,46.85,9631.0
2017-09-13 14:35:00,46.88,46.88,46.72,46.73,15173.0,46.88,46.88,46.72,46.73,15173.0
2017-09-13 14:40:00,46.73,46.84,46.73,46.83,4801.0,46.73,46.84,46.73,46.83,4801.0
2017-09-13 14:45:00,46.82,46.82,46.68,46.71,15804.0,46.82,46.82,46.68,46.71,15804.0
2017-09-13 14:50:00,46.7,46.72,46.68,46.71,13751.0,46.7,46.72,46.68,46.71,13751.0
2017-09-13 14:55:00,46.71,46.75,46.64,46.64,14053.0,46.71,46.75,46.64,46.64,14053.0
2017-09-13 15:00:00,46.64,46.64,46.57,46.59,33407.0,46.64,46.64,46.57,46.59,33407.0
2017-09-13 15:05:00,46.6,46.64,46.58,46.59,26416.0,46.6,46.64,46.58,46.59,26416.0
2017-09-13 15:10:00,46.59,46.66,46.59,46.65,10723.0,46.59,46.66,46.59,46.65,10723.0
2017-09-13 15:15:00,46.66,46.7,46.64,46.69,12411.0,46.66,46.7,46.64,46.69,12411.0
2017-09-13 15:20:00,46.7,46.78,46.69,46.78,10886.0,46.7,46.78,46.69,46.78,10886.0
2017-09-13 15:25:00,46.8,46.8,46.77,46.8,13282.0,46.8,46.8,46.77,46.8,13282.0
2017-09-13 15:30:00,46.81,46.85,46.77,46.85,17262.0,46.81,46.85,46.77,46.85,17262.0
2017-09-13 15:35:00,46.85,46.91,46.84,46.91,19302.0,46.85,46.91,46.84,46.91,19302.0
2017-09-13 15:40:00,46.91,46.91,46.83,46.84,21022.0,46.91,46.91,46.83,46.84,21022.0
2017-09-13 15:45:00,46.83,46.86,46.75,46.86,21537.0,46.83,46.86,46.75,46.86,21537.0
2017-09-13 15:50:00,46.86,46.92,46.84,46.84,30452.0,46.86,46.92,46.84,46.84,30452.0
2017-09-13 15:55:00,46.83,46.87,46.79,46.83,53280.0,46.83,46.87,46.79,46.83,53280.0
2017-09-14 09:30:00,46.75,46.81,46.6,46.66,19971.0,46.75,46.81,46.6,46.66,19971.0
2017-09-14 09:35:00,46.66,46.71,46.63,46.64,16956.0,46.66,46.71,46.63,46.64,16956.0
2017-09-14 09:40:00,46.67,46.73,46.63,46.73,8883.0,46.67,46.73,46.63,46.73,8883.0
2017-09-14 09:45:00,46.75,47.29,46.75,47.25,46069.0,46.75,47.29,46.75,47.25,46069.0
2017-09-14 09:50:00,47.3,47.35,47.17,47.29,27659.0,47.3,47.35,47.17,47.29,27659.0
2017-09-14 09:55:00,47.3,47.32,47.18,47.19,18324.0,47.3,47.32,47.18,47.19,18324.0
2017-09-14 10:00:00,47.18,47.19,47.11,47.16,11210.0,47.18,47.19,47.11,47.16,11210.0
2017-09-14 10:05:00,47.17,47.21,47.15,47.15,11171.0,47.17,47.21,47.15,47.15,11171.0
2017-09-14 10:10:00,47.17,47.27,47.06,47.27,15473.0,47.17,47.27,47.06,47.27,15473.0
2017-09-14 10:15:00,47.26,47.29,47.23,47.29,11300.0,47.26,47.29,47.23,47.29,11300.0
2017-09-14 10:20:00,47.29,47.43,47.29,47.34,30621.0,47.29,47.43,47.29,47.34,30621.0
2017-09-14 10:25:00,47.32,47.44,47.32,47.44,17484.0,47.32,47.44,47.32,47.44,17484.0
2017-09-14 10:30:00,47.43,47.49,47.36,47.38,16720.0,47.43,47.49,47.36,47.38,16720.0
2017-09-14 10:35:00,47.39,47.4,47.3,47.33,19286.0,47.39,47.4,47.3,47.33,19286.0
2017-09-14 10:40:00,47.33,47.37,47.31,47.37,10047.0,47.33,47.37,47.31,47.37,10047.0
2017-09-14 10:45:00,47.35,47.58,47.35,47.52,22543.0,47.35,47.58,47.35,47.52,22543.0
2017-09-14 10:50:00,47.53,47.62,47.46,47.46,26671.0,47.53,47.62,47.46,47.46,26671.0
2017-09-14 10:55:00,47.46,47.53,47.38,47.53,12168.0,47.46,47.53,47.38,47.53,12168.0
2017-09-14 11:00:00,47.54,47.55,47.44,47.52,16045.0,47.54,47.55,47.44,47.52,16045.0
2017-09-14 11:05:00,47.53,47.6,47.5,47.55,5587.0,47.53,47.6,47.5,47.55,5587.0
2017-09-14 11:10:00,47.55,47.59,47.53,47.59,13474.0,47.55,47.59,47.53,47.59,13474.0
2017-09-14 11:15:00,47.57,47.65,47.54,47.55,11695.0,47.57,47.65,47.54,47.55,11695.0
2017-09-14 11:20:00,47.57,47.62,47.53,47.55,5362.0,47.57,47.62,47.53,47.55,5362.0
2017-09-14 11:25:00,47.56,47.71,47.54,47.71,21952.0,47.56,47.71,47.54,47.71,21952.0
2017-09-14 11:30:00,47.71,47.79,47.7,47.77,21106.0,47.71,47.79,47.7,47.77,21106.0
2017-09-14 11:35:00,47.78,47.78,47.56,47.56,25718.0,47.78,47.78,47.56,47.56,25718.0
2017-09-14 11:40:00,47.57,47.66,47.56,47.66,5090.0,47.57,47.66,47.56,47.66,5090.0
2017-09-14 11:45:00,47.67,47.67,47.55,47.56,6783.0,47.67,47.67,47.55,47.56,6783.0
2017-09-14 11:50:00,47.56,47.57,47.47,47.55,9600.0,47.56,47.57,47.47,47.55,9600.0
2017-09-14 11:55:00,47.57,47.57,47.51,47.53,5700.0,47.57,47.57,47.51,47.53,5700.0
2017-09-14 12:00:00,47.54,47.59,47.52,47.59,11206.0,47.54,47.59,47.52,47.59,11206.0
2017-09-14 12:05:00,47.6,47.63,47.54,47.61,7200.0,47.6,47.63,47.54,47.61,7200.0
2017-09-14 12:10:00,47.62,47.67,47.62,47.66,2900.0,47.62,47.67,47.62,47.66,2900.0
2017-09-14 12:15:00,47.67,47.67,47.47,47.55,21607.0,47.67,47.67,47.47,47.55,21607.0
2017-09-14 12:20:00,47.54,47.55,47.47,47.51,3730.0,47.54,47.55,47.47,47.51,3730.0
2017-09-14 12:25:00,47.5,47.58,47.5,47.54,2610.0,47.5,47.58,47.5,47.54,2610.0
2017-09-14 12:30:00,47.56,47.64,47.56,47.64,2350.0,47.56,47.64,47.56,47.64,2350.0
2017-09-14 12:35:00,47.64,47.65,47.56,47.56,6603.0,47.64,47.65,47.56,47.56,6603.0
2017-09-14 12:40:00,47.57,47.62,47.55,47.6,2570.0,47.57,47.62,47.55,47.6,2570.0
2017-09-14 12:45:00,47.61,47.62,47.52,47.54,6650.0,47.61,47.62,47.52,47.54,6650.0
2017-09-14 12:50:00,47.57,47.59,47.54,47.57,3010.0,47.57,47.59,47.54,47.57,3010.0
2017-09-14 12:55:00,47.57,47.57,47.51,47.56,5350.0,47.57,47.57,47.51,47.56,5350.0
2017-09-14 13:00:00,47.55,47.56,47.5,47.53,3400.0,47.55,47.56,47.5,47.53,3400.0
2017-09-14 13:05:00,47.52,47.55,47.47,47.48,7150.0,47.52,47.55,47.47,47.48,7150.0
2017-09-14 13:10:00,47.48,47.58,47.47,47.56,7130.0,47.48,47.58,47.47,47.56,7130.0
2017-09-14 13:15:00,47.57,47.59,47.56,47.57,2801.0,47.57,47.59,47.56,47.57,2801.0
2017-09-14 13:20:00,47.59,47.62,47.57,47.57,4800.0,47.59,47.62,47.57,47.57,4800.0
2017-09-14 13:25:00,47.59,47.62,47.58,47.61,4771.0,47.59,47.62,47.58,47.61,4771.0
2017-09-14 13:30:00,47.61,47.66,47.61,47.61,7294.0,47.61,47.66,47.61,47.61,7294.0
2017-09-14 13:35:00,47.64,47.68,47.63,47.68,8068.0,47.64,47.68,47.63,47.68,8068.0
2017-09-14 13:40:00,47.68,47.74,47.67,47.74,11265.0,47.68,47.74,47.67,47.74,11265.0
2017-09-14 13:45:00,47.74,47.84,47.71,47.82,27832.0,47.74,47.84,47.71,47.82,27832.0
2017-09-14 13:50:00,47.84,48.08,47.83,48.06,55042.0,47.84,48.08,47.83,48.06,55042.0
2017-09-14 13:55:00,48.06,48.2,48.01,48.19,52882.0,48.06,48.2,48.01,48.19,52882.0
2017-09-14 14:00:00,48.19,48.31,48.12,48.3,28332.0,48.19,48.31,48.12,48.3,28332.0
2017-09-14 14:05:00,48.31,48.31,48.17,48.27,32173.0,48.31,48.31,48.17,48.27,32173.0
2017-09-14 14:10:00,48.26,48.34,48.23,48.34,24348.0,48.26,48.34,48.23,48.34,24348.0
2017-09-14 14:15:00,48.34,48.35,48.18,48.2,20699.0,48.34,48.35,48.18,48.2,20699.0
2017-09-14 14:20:00,48.19,48.32,48.18,48.31,15656.0,48.19,48.32,48.18,48.31,15656.0
2017-09-14 14:25:00,48.3,48.31,48.23,48.27,9790.0,48.3,48.31,48.23,48.27,9790.0
2017-09-14 14:30:00,48.26,48.35,48.26,48.34,15586.0,48.26,48.35,48.26,48.34,15586.0
2017-09-14 14:35:00,48.33,48.39,48.26,48.37,39538.0,48.33,48.39,48.26,48.37,39538.0
2017-09-14 14:40:00,48.36,48.4,48.33,48.36,16155.0,48.36,48.4,48.33,48.36,16155.0
2017-09-14 14:45:00,48.36,48.48,48.35,48.43,28520.0,48.36,48.48,48.35,48.43,28520.0
2017-09-14 14:50:00,48.44,48.55,48.42,48.55,40789.0,48.44,48.55,48.42,48.55,40789.0
2017-09-14 14:55:00,48.55,48.56,48.5,48.53,22008.0,48.55,48.56,48.5,48.53,22008.0
2017-09-14 15:00:00,48.53,48.53,48.43,48.47,10226.0,48.53,48.53,48.43,48.47,10226.0
2017-09-14 15:05:00,48.46,48.49,48.37,48.38,17410.0,48.46,48.49,48.37,48.38,17410.0
2017-09-14 15:10:00,48.37,48.44,48.35,48.4,12958.0,48.37,48.44,48.35,48.4,12958.0
2017-09-14 15:15:00,48.38,48.48,48.38,48.48,22553.0,48.38,48.48,48.38,48.48,22553.0
2017-09-14 15:20:00,48.48,48.54,48.46,48.53,24521.0,48.48,48.54,48.46,48.53,24521.0
2017-09-14 15:25:00,48.51,48.56,48.5,48.54,12552.0,48.51,48.56,48.5,48.54,12552.0
2017-09-14 15:30:00,48.54,48.58,48.53,48.56,24183.0,48.54,48.58,48.53,48.56,24183.0
2017-09-14 15:35:00,48.57,48.63,48.51,48.55,37336.0,48.57,48.63,48.51,48.55,37336.0
2017-09-14 15:40:00,48.55,48.57,48.4,48.42,25699.0,48.55,48.57,48.4,48.42,25699.0
2017-09-14 15:45:00,48.42,48.47,48.34,48.35,52206.0,48.42,48.47,48.34,48.35,52206.0
2017-09-14 15:50:00,48.35,48.38,48.28,48.37,64192.0,48.35,48.38,48.28,48.37,64192.0
2017-09-14 15:55:00,48.38,48.46,48.3,48.44,92119.0,48.38,48.46,48.3,48.44,92119.0
2017-09-15 09:30:00,50.01,50.4,49.38,50.06,356326.0,50.01,50.4,49.38,50.06,356326.0
2017-09-15 09:35:00,50.13,50.71,50.0,50.62,239689.0,50.13,50.71,50.0,50.62,239689.0
2017-09-15 09:40:00,50.58,50.94,50.02,50.42,236902.0,50.58,50.94,50.02,50.42,236902.0
2017-09-15 09:45:00,50.37,51.0,50.34,50.94,179127.0,50.37,51.0,50.34,50.94,179127.0
2017-09-15 09:50:00,50.93,51.25,50.91,51.04,165727.0,50.93,51.25,50.91,51.04,165727.0
2017-09-15 09:55:00,51.04,51.48,51.0,51.36,129880.0,51.04,51.48,51.0,51.36,129880.0
2017-09-15 10:00:00,51.34,51.78,51.24,51.59,159359.0,51.34,51.78,51.24,51.59,159359.0
2017-09-15 10:05:00,51.61,51.85,51.3,51.5,125105.0,51.61,51.85,51.3,51.5,125105.0
2017-09-15 10:10:00,51.52,51.52,50.9,51.0,104295.0,51.52,51.52,50.9,51.0,104295.0
2017-09-15 10:15:00,51.01,51.25,50.89,51.03,68089.0,51.01,51.25,50.89,51.03,68089.0
2017-09-15 10:20:00,51.02,51.37,50.95,51.36,60964.0,51.02,51.37,50.95,51.36,60964.0
2017-09-15 10:25:00,51.36,51.67,51.35,51.61,77361.0,51.36,51.67,51.35,51.61,77361.0
2017-09-15 10:30:00,51.55,51.75,51.42,51.7,47304.0,51.55,51.75,51.42,51.7,47304.0
2017-09-15 10:35:00,51.66,51.76,51.45,51.45,43090.0,51.66,51.76,51.45,51.45,43090.0
2017-09-15 10:40:00,51.44,51.64,51.44,51.56,33477.0,51.44,51.64,51.44,51.56,33477.0
2017-09-15 10:45:00,51.57,51.7,51.2,51.2,48430.0,51.57,51.7,51.2,51.2,48430.0
2017-09-15 10:50:00,51.24,51.41,51.12,51.33,52714.0,51.24,51.41,51.12,51.33,52714.0
2017-09-15 10:55:00,51.33,51.34,50.81,51.0,120103.0,51.33,51.34,50.81,51.0,120103.0
2017-09-15 11:00:00,51.0,51.18,50.95,51.1,33052.0,51.0,51.18,50.95,51.1,33052.0
2017-09-15 11:05:00,51.09,51.37,51.07,51.34,31305.0,51.09,51.37,51.07,51.34,31305.0
2017-09-15 11:10:00,51.3,51.47,51.25,51.4,26615.0,51.3,51.47,51.25,51.4,26615.0
2017-09-15 11:15:00,51.4,51.58,51.34,51.4,66362.0,51.4,51.58,51.34,51.4,66362.0
2017-09-15 11:20:00,51.43,51.51,51.27,51.31,26879.0,51.43,51.51,51.27,51.31,26879.0
2017-09-15 11:25:00,51.31,51.32,51.08,51.15,25882.0,51.31,51.32,51.08,51.15,25882.0
2017-09-15 11:30:00,51.16,51.22,51.09,51.17,25954.0,51.16,51.22,51.09,51.17,25954.0
2017-09-15 11:35:00,51.15,51.19,51.13,51.19,13181.0,51.15,51.19,51.13,51.19,13181.0
2017-09-15 11:40:00,51.18,51.18,51.05,51.12,25228.0,51.18,51.18,51.05,51.12,25228.0
2017-09-15 11:45:00,51.11,51.14,50.98,51.08,46286.0,51.11,51.14,50.98,51.08,46286.0
2017-09-15 11:50:00,51.07,51.21,51.06,51.18,26140.0,51.07,51.21,51.06,51.18,26140.0
2017-09-15 11:55:00,51.21,51.21,51.03,51.11,19584.0,51.21,51.21,51.03,51.11,19584.0
2017-09-15 12:00:00,51.1,51.11,51.04,51.11,10457.0,51.1,51.11,51.04,51.11,10457.0
2017-09-15 12:05:00,51.13,51.16,50.99,51.02,15492.0,51.13,51.16,50.99,51.02,15492.0
2017-09-15 12:10:00,50.99,51.0,50.85,50.87,33208.0,50.99,51.0,50.85,50.87,33208.0
2017-09-15 12:15:00,50.86,50.92,50.77,50.8,36532.0,50.86,50.92,50.77,50.8,36532.0
2017-09-15 12:20:00,50.84,50.84,50.75,50.77,17528.0,50.84,50.84,50.75,50.77,17528.0
2017-09-15 12:25:00,50.78,50.87,50.76,50.83,22205.0,50.78,50.87,50.76,50.83,22205.0
2017-09-15 12:30:00,50.85,50.89,50.8,50.87,19294.0,50.85,50.89,50.8,50.87,19294.0
2017-09-15 12:35:00,50.83,51.04,50.82,51.04,27356.0,50.83,51.04,50.82,51.04,27356.0
2017-09-15 12:40:00,51.03,51.09,50.98,51.02,19083.0,51.03,51.09,50.98,51.02,19083.0
2017-09-15 12:45:00,51.02,51.18,51.0,51.03,23578.0,51.02,51.18,51.0,51.03,23578.0
2017-09-15 12:50:00,51.07,51.18,51.05,51.08,18105.0,51.07,51.18,51.05,51.08,18105.0
2017-09-15 12:55:00,51.1,51.2,51.09,51.17,35196.0,51.1,51.2,51.09,51.17,35196.0
2017-09-15 13:00:00,51.17,51.2,51.04,51.08,32388.0,51.17,51.2,51.04,51.08,32388.0
2017-09-15 13:05:00,51.06,51.14,50.99,51.02,21363.0,51.06,51.14,50.99,51.02,21363.0
2017-09-15 13:10:00,51.01,51.05,50.78,50.92,46570.0,51.01,51.05,50.78,50.92,46570.0
2017-09-15 13:15:00,50.95,51.12,50.89,50.97,48365.0,50.95,51.12,50.89,50.97,48365.0
2017-09-15 13:20:00,51.0,51.06,50.93,50.93,6733.0,51.0,51.06,50.93,50.93,6733.0
2017-09-15 13:25:00,50.96,51.1,50.96,51.06,17684.0,50.96,51.1,50.96,51.06,17684.0
2017-09-15 13:30:00,51.09,51.37,51.08,51.36,63841.0,51.09,51.37,51.08,51.36,63841.0
2017-09-15 13:35:00,51.37,51.37,51.17,51.22,13099.0,51.37,51.37,51.17,51.22,13099.0
2017-09-15 13:40:00,51.23,51.31,51.21,51.26,15485.0,51.23,51.31,51.21,51.26,15485.0
2017-09-15 13:45:00,51.28,51.45,51.26,51.37,24658.0,51.28,51.45,51.26,51.37,24658.0
2017-09-15 13:50:00,51.38,51.42,51.22,51.25,38702.0,51.38,51.42,51.22,51.25,38702.0
2017-09-15 13:55:00,51.26,51.38,51.26,51.35,19422.0,51.26,51.38,51.26,51.35,19422.0
2017-09-15 14:00:00,51.35,51.37,51.27,51.3,16717.0,51.35,51.37,51.27,51.3,16717.0
2017-09-15 14:05:00,51.31,51.33,51.26,51.29,13645.0,51.31,51.33,51.26,51.29,13645.0
2017-09-15 14:10:00,51.28,51.4,51.23,51.27,19566.0,51.28,51.4,51.23,51.27,19566.0
2017-09-15 14:15:00,51.27,51.27,51.01,51.14,46262.0,51.27,51.27,51.01,51.14,46262.0
2017-09-15 14:20:00,51.17,51.26,51.15,51.24,15622.0,51.17,51.26,51.15,51.24,15622.0
2017-09-15 14:25:00,51.23,51.28,51.18,51.24,15116.0,51.23,51.28,51.18,51.24,15116.0
2017-09-15 14:30:00,51.24,51.27,51.15,51.18,17033.0,51.24,51.27,51.15,51.18,17033.0
2017-09-15 14:35:00,51.18,51.18,51.03,51.05,14106.0,51.18,51.18,51.03,51.05,14106.0
2017-09-15 14:40:00,51.05,51.08,51.02,51.03,12456.0,51.05,51.08,51.02,51.03,12456.0
2017-09-15 14:45:00,51.07,51.1,51.02,51.09,11745.0,51.07,51.1,51.02,51.09,11745.0
2017-09-15 14:50:00,51.08,51.17,51.05,51.17,13675.0,51.08,51.17,51.05,51.17,13675.0
2017-09-15 14:55:00,51.17,51.23,51.13,51.22,17965.0,51.17,51.23,51.13,51.22,17965.0
2017-09-15 15:00:00,51.19,51.48,51.18,51.32,100795.0,51.19,51.48,51.18,51.32,100795.0
2017-09-15 15:05:00,51.32,51.32,51.12,51.13,26292.0,51.32,51.32,51.12,51.13,26292.0
2017-09-15 15:10:00,51.14,51.2,51.13,51.18,12230.0,51.14,51.2,51.13,51.18,12230.0
2017-09-15 15:15:00,51.2,51.22,51.11,51.15,17694.0,51.2,51.22,51.11,51.15,17694.0
2017-09-15 15:20:00,51.15,51.15,51.03,51.07,21920.0,51.15,51.15,51.03,51.07,21920.0
2017-09-15 15:25:00,51.06,51.06,50.85,50.89,56172.0,51.06,51.06,50.85,50.89,56172.0
2017-09-15 15:30:00,50.89,50.89,50.67,50.67,51365.0,50.89,50.89,50.67,50.67,51365.0
2017-09-15 15:35:00,50.66,50.69,50.62,50.64,34056.0,50.66,50.69,50.62,50.64,34056.0
2017-09-15 15:40:00,50.64,50.64,50.4,50.5,74032.0,50.64,50.64,50.4,50.5,74032.0
2017-09-15 15:45:00,50.51,50.58,50.45,50.46,82068.0,50.51,50.58,50.45,50.46,82068.0
2017-09-15 15:50:00,50.47,50.6,50.46,50.49,100525.0,50.47,50.6,50.46,50.49,100525.0
2017-09-15 15:55:00,50.48,50.49,50.41,50.45,170481.0,50.48,50.49,50.41,50.45,170481.0
2017-09-18 09:30:00,50.85,50.9,50.31,50.69,129744.0,50.85,50.9,50.31,50.69,129744.0
2017-09-18 09:35:00,50.68,50.78,50.32,50.36,61579.0,50.68,50.78,50.32,50.36,61579.0
2017-09-18 09:40:00,50.41,50.53,50.08,50.35,60933.0,50.41,50.53,50.08,50.35,60933.0
2017-09-18 09:45:00,50.3,50.4,50.1,50.3,40605.0,50.3,50.4,50.1,50.3,40605.0
2017-09-18 09:50:00,50.27,50.4,50.14,50.17,26700.0,50.27,50.4,50.14,50.17,26700.0
2017-09-18 09:55:00,50.17,50.39,50.17,50.31,54654.0,50.17,50.39,50.17,50.31,54654.0
2017-09-18 10:00:00,50.31,50.4,50.27,50.34,26945.0,50.31,50.4,50.27,50.34,26945.0
2017-09-18 10:05:00,50.37,50.77,50.37,50.67,49896.0,50.37,50.77,50.37,50.67,49896.0
2017-09-18 10:10:00,50.64,50.69,50.56,50.62,37597.0,50.64,50.69,50.56,50.62,37597.0
2017-09-18 10:15:00,50.63,50.65,50.52,50.62,11366.0,50.63,50.65,50.52,50.62,11366.0
2017-09-18 10:20:00,50.62,50.64,50.28,50.45,24416.0,50.62,50.64,50.28,50.45,24416.0
2017-09-18 10:25:00,50.44,50.46,50.32,50.35,10760.0,50.44,50.46,50.32,50.35,10760.0
2017-09-18 10:30:00,50.33,50.55,50.33,50.52,20179.0,50.33,50.55,50.33,50.52,20179.0
2017-09-18 10:35:00,50.52,50.64,50.5,50.63,10117.0,50.52,50.64,50.5,50.63,10117.0
2017-09-18 10:40:00,50.63,50.69,50.52,50.65,11880.0,50.63,50.69,50.52,50.65,11880.0
2017-09-18 10:45:00,50.61,50.64,50.35,50.35,15198.0,50.61,50.64,50.35,50.35,15198.0
2017-09-18 10:50:00,50.45,50.45,50.27,50.28,22713.0,50.45,50.45,50.27,50.28,22713.0
2017-09-18 10:55:00,50.29,50.42,50.27,50.3,18008.0,50.29,50.42,50.27,50.3,18008.0
2017-09-18 11:00:00,50.32,50.41,50.32,50.37,8664.0,50.32,50.41,50.32,50.37,8664.0
2017-09-18 11:05:00,50.4,50.4,50.32,50.35,10305.0,50.4,50.4,50.32,50.35,10305.0
2017-09-18 11:10:00,50.33,50.44,50.32,50.43,10149.0,50.33,50.44,50.32,50.43,10149.0
2017-09-18 11:15:00,50.41,50.48,50.34,50.34,20616.0,50.41,50.48,50.34,50.34,20616.0
2017-09-18 11:20:00,50.37,50.39,50.26,50.36,18032.0,50.37,50.39,50.26,50.36,18032.0
2017-09-18 11:25:00,50.4,50.42,50.15,50.15,22675.0,50.4,50.42,50.15,50.15,22675.0
2017-09-18 11:30:00,50.18,50.24,50.14,50.24,26229.0,50.18,50.24,50.14,50.24,26229.0
2017-09-18 11:35:00,50.21,50.23,50.14,50.21,10554.0,50.21,50.23,50.14,50.21,10554.0
2017-09-18 11:40:00,50.18,50.2,50.05,50.05,25455.0,50.18,50.2,50.05,50.05,25455.0
2017-09-18 11:45:00,50.05,50.06,49.77,49.87,68533.0,50.05,50.06,49.77,49.87,68533.0
2017-09-18 11:50:00,49.87,49.89,49.79,49.81,30274.0,49.87,49.89,49.79,49.81,30274.0
2017-09-18 11:55:00,49.8,49.85,49.76,49.84,19548.0,49.8,49.85,49.76,49.84,19548.0
2017-09-18 12:00:00,49.84,49.91,49.82,49.9,17348.0,49.84,49.91,49.82,49.9,17348.0
2017-09-18 12:05:00,49.9,49.91,49.58,49.62,44920.0,49.9,49.91,49.58,49.62,44920.0
2017-09-18 12:10:00,49.61,49.64,49.56,49.57,34338.0,49.61,49.64,49.56,49.57,34338.0
2017-09-18 12:15:00,49.58,49.62,49.51,49.53,16140.0,49.58,49.62,49.51,49.53,16140.0
2017-09-18 12:20:00,49.52,49.52,49.4,49.42,28480.0,49.52,49.52,49.4,49.42,28480.0
2017-09-18 12:25:00,49.42,49.51,49.4,49.51,24269.0,49.42,49.51,49.4,49.51,24269.0
2017-09-18 12:30:00,49.51,49.55,49.45,49.5,9672.0,49.51,49.55,49.45,49.5,9672.0
2017-09-18 12:35:00,49.53,49.53,49.44,49.48,13189.0,49.53,49.53,49.44,49.48,13189.0
2017-09-18 12:40:00,49.49,49.56,49.45,49.45,30215.0,49.49,49.56,49.45,49.45,30215.0
2017-09-18 12:45:00,49.46,49.46,49.17,49.26,38232.0,49.46,49.46,49.17,49.26,38232.0
2017-09-18 12:50:00,49.3,49.34,49.23,49.31,14501.0,49.3,49.34,49.23,49.31,14501.0
2017-09-18 12:55:00,49.28,49.3,49.15,49.18,12527.0,49.28,49.3,49.15,49.18,12527.0
2017-09-18 13:00:00,49.15,49.3,49.13,49.3,13217.0,49.15,49.3,49.13,49.3,13217.0
2017-09-18 13:05:00,49.29,49.32,49.16,49.18,17426.0,49.29,49.32,49.16,49.18,17426.0
2017-09-18 13:10:00,49.17,49.2,49.12,49.2,12441.0,49.17,49.2,49.12,49.2,12441.0
2017-09-18 13:15:00,49.2,49.39,49.18,49.35,54430.0,49.2,49.39,49.18,49.35,54430.0
2017-09-18 13:20:00,49.37,49.37,49.27,49.29,12564.0,49.37,49.37,49.27,49.29,12564.0
2017-09-18 13:25:00,49.3,49.44,49.28,49.37,16449.0,49.3,49.44,49.28,49.37,16449.0
2017-09-18 13:30:00,49.34,49.44,49.34,49.43,3100.0,49.34,49.44,49.34,49.43,3100.0
2017-09-18 13:35:00,49.43,49.45,49.34,49.36,14715.0,49.43,49.45,49.34,49.36,14715.0
2017-09-18 13:40:00,49.34,49.36,49.3,49.32,3785.0,49.34,49.36,49.3,49.32,3785.0
2017-09-18 13:45:00,49.34,49.38,49.31,49.36,12548.0,49.34,49.38,49.31,49.36,12548.0
2017-09-18 13:50:00,49.37,49.37,49.27,49.3,11914.0,49.37,49.37,49.27,49.3,11914.0
2017-09-18 13:55:00,49.3,49.32,49.22,49.24,30704.0,49.3,49.32,49.22,49.24,30704.0
2017-09-18 14:00:00,49.24,49.27,49.15,49.26,14669.0,49.24,49.27,49.15,49.26,14669.0
2017-09-18 14:05:00,49.22,49.27,49.19,49.24,18577.0,49.22,49.27,49.19,49.24,18577.0
2017-09-18 14:10:00,49.27,49.32,49.26,49.3,12641.0,49.27,49.32,49.26,49.3,12641.0
2017-09-18 14:15:00,49.3,49.35,49.22,49.23,31695.0,49.3,49.35,49.22,49.23,31695.0
2017-09-18 14:20:00,49.23,49.33,49.22,49.29,21761.0,49.23,49.33,49.22,49.29,21761.0
2017-09-18 14:25:00,49.31,49.35,49.3,49.32,7587.0,49.31,49.35,49.3,49.32,7587.0
2017-09-18 14:30:00,49.33,49.38,49.32,49.35,12860.0,49.33,49.38,49.32,49.35,12860.0
2017-09-18 14:35:00,49.33,49.35,48.98,48.98,88427.0,49.33,49.35,48.98,48.98,88427.0
2017-09-18 14:40:00,48.98,49.0,48.77,48.88,107567.0,48.98,49.0,48.77,48.88,107567.0
2017-09-18 14:45:00,48.9,48.98,48.85,48.97,23480.0,48.9,48.98,48.85,48.97,23480.0
2017-09-18 14:50:00,48.98,49.1,48.91,48.96,43329.0,48.98,49.1,48.91,48.96,43329.0
2017-09-18 14:55:00,48.95,49.02,48.89,48.89,43016.0,48.95,49.02,48.89,48.89,43016.0
2017-09-18 15:00:00,48.87,48.97,48.85,48.89,28782.0,48.87,48.97,48.85,48.89,28782.0
2017-09-18 15:05:00,48.89,48.95,48.87,48.88,25189.0,48.89,48.95,48.87,48.88,25189.0
2017-09-18 15:10:00,48.9,48.92,48.84,48.87,25538.0,48.9,48.92,48.84,48.87,25538.0
2017-09-18 15:15:00,48.85,48.88,48.79,48.79,35253.0,48.85,48.88,48.79,48.79,35253.0
2017-09-18 15:20:00,48.8,48.83,48.75,48.8,26458.0,48.8,48.83,48.75,48.8,26458.0
2017-09-18 15:25:00,48.78,48.83,48.78,48.81,18754.0,48.78,48.83,48.78,48.81,18754.0
2017-09-18 15:30:00,48.82,48.82,48.79,48.82,22758.0,48.82,48.82,48.79,48.82,22758.0
2017-09-18 15:35:00,48.81,48.92,48.8,48.82,39781.0,48.81,48.92,48.8,48.82,39781.0
2017-09-18 15:40:00,48.81,48.86,48.78,48.8,34992.0,48.81,48.86,48.78,48.8,34992.0
2017-09-18 15:45:00,48.8,48.8,48.7,48.77,58421.0,48.8,48.8,48.7,48.77,58421.0
2017-09-18 15:50:00,48.69,48.76,48.48,48.5,123803.0,48.69,48.76,48.48,48.5,123803.0
2017-09-18 15:55:00,48.5,48.56,48.46,48.54,108549.0,48.5,48.56,48.46,48.54,108549.0
2017-09-19 09:30:00,49.06,49.58,49.0,49.11,78966.0,49.06,49.58,49.0,49.11,78966.0
2017-09-19 09:35:00,49.09,49.12,48.59,48.6,35025.0,49.09,49.12,48.59,48.6,35025.0
2017-09-19 09:40:00,48.58,48.91,48.53,48.66,39251.0,48.58,48.91,48.53,48.66,39251.0
2017-09-19 09:45:00,48.62,48.82,48.59,48.7,11457.0,48.62,48.82,48.59,48.7,11457.0
2017-09-19 09:50:00,48.74,49.0,48.68,48.85,10067.0,48.74,49.0,48.68,48.85,10067.0
2017-09-19 09:55:00,48.87,48.99,48.86,48.98,16751.0,48.87,48.99,48.86,48.98,16751.0
2017-09-19 10:00:00,48.99,49.11,48.92,49.0,25715.0,48.99,49.11,48.92,49.0,25715.0
2017-09-19 10:05:00,49.0,49.0,48.79,48.81,21031.0,49.0,49.0,48.79,48.81,21031.0
2017-09-19 10:10:00,48.82,48.83,48.65,48.68,15552.0,48.82,48.83,48.65,48.68,15552.0
2017-09-19 10:15:00,48.68,48.96,48.65,48.78,26591.0,48.68,48.96,48.65,48.78,26591.0
2017-09-19 10:20:00,48.71,48.72,48.45,48.46,30217.0,48.71,48.72,48.45,48.46,30217.0
2017-09-19 10:25:00,48.49,48.58,48.33,48.52,35269.0,48.49,48.58,48.33,48.52,35269.0
2017-09-19 10:30:00,48.51,48.52,48.15,48.2,27247.0,48.51,48.52,48.15,48.2,27247.0
2017-09-19 10:35:00,48.23,48.44,48.18,48.32,19862.0,48.23,48.44,48.18,48.32,19862.0
2017-09-19 10:40:00,48.29,48.33,48.14,48.14,9138.0,48.29,48.33,48.14,48.14,9138.0
2017-09-19 10:45:00,48.16,48.17,48.03,48.03,26439.0,48.16,48.17,48.03,48.03,26439.0
2017-09-19 10:50:00,48.05,48.13,47.95,48.11,56114.0,48.05,48.13,47.95,48.11,56114.0
2017-09-19 10:55:00,48.12,48.29,48.11,48.27,26808.0,48.12,48.29,48.11,48.27,26808.0
2017-09-19 11:00:00,48.28,48.3,47.98,48.01,22515.0,48.28,48.3,47.98,48.01,22515.0
2017-09-19 11:05:00,47.98,48.04,47.82,47.96,54282.0,47.98,48.04,47.82,47.96,54282.0
2017-09-19 11:10:00,47.96,48.0,47.86,47.92,21376.0,47.96,48.0,47.86,47.92,21376.0
2017-09-19 11:15:00,47.93,47.95,47.89,47.92,12868.0,47.93,47.95,47.89,47.92,12868.0
2017-09-19 11:20:00,47.91,47.99,47.86,47.96,20177.0,47.91,47.99,47.86,47.96,20177.0
2017-09-19 11:25:00,47.95,48.04,47.88,47.97,20582.0,47.95,48.04,47.88,47.97,20582.0
2017-09-19 11:30:00,47.96,47.98,47.9,47.96,19998.0,47.96,47.98,47.9,47.96,19998.0
2017-09-19 11:35:00,47.97,47.97,47.87,47.89,10837.0,47.97,47.97,47.87,47.89,10837.0
2017-09-19 11:40:00,47.88,48.13,47.87,48.12,17774.0,47.88,48.13,47.87,48.12,17774.0
2017-09-19 11:45:00,48.1,48.23,48.1,48.21,14360.0,48.1,48.23,48.1,48.21,14360.0
2017-09-19 11:50:00,48.23,48.23,48.11,48.12,11070.0,48.23,48.23,48.11,48.12,11070.0
2017-09-19 11:55:00,48.12,48.18,48.11,48.15,7400.0,48.12,48.18,48.11,48.15,7400.0
2017-09-19 12:00:00,48.16,48.29,48.16,48.25,11244.0,48.16,48.29,48.16,48.25,11244.0
2017-09-19 12:05:00,48.26,48.36,48.25,48.36,19735.0,48.26,48.36,48.25,48.36,19735.0
2017-09-19 12:10:00,48.35,48.45,48.35,48.45,12084.0,48.35,48.45,48.35,48.45,12084.0
2017-09-19 12:15:00,48.45,48.45,48.38,48.38,11660.0,48.45,48.45,48.38,48.38,11660.0
2017-09-19 12:20:00,48.41,48.41,48.23,48.23,33408.0,48.41,48.41,48.23,48.23,33408.0
2017-09-19 12:25:00,48.22,48.31,48.22,48.28,7721.0,48.22,48.31,48.22,48.28,7721.0
2017-09-19 12:30:00,48.27,48.29,48.21,48.26,7390.0,48.27,48.29,48.21,48.26,7390.0
2017-09-19 12:35:00,48.27,48.29,48.21,48.23,8975.0,48.27,48.29,48.21,48.23,8975.0
2017-09-19 12:40:00,48.23,48.35,48.22,48.34,7778.0,48.23,48.35,48.22,48.34,7778.0
2017-09-19 12:45:00,48.35,48.38,48.33,48.34,11584.0,48.35,48.38,48.33,48.34,11584.0
2017-09-19 12:50:00,48.35,48.37,48.3,48.3,10658.0,48.35,48.37,48.3,48.3,10658.0
2017-09-19 12:55:00,48.3,48.31,48.25,48.29,7798.0,48.3,48.31,48.25,48.29,7798.0
2017-09-19 13:00:00,48.31,48.33,48.28,48.29,5822.0,48.31,48.33,48.28,48.29,5822.0
2017-09-19 13:05:00,48.29,48.36,48.28,48.33,12106.0,48.29,48.36,48.28,48.33,12106.0
2017-09-19 13:10:00,48.34,48.44,48.33,48.42,9936.0,48.34,48.44,48.33,48.42,9936.0
2017-09-19 13:15:00,48.41,48.41,48.38,48.4,7230.0,48.41,48.41,48.38,48.4,7230.0
2017-09-19 13:20:00,48.42,48.42,48.33,48.35,5400.0,48.42,48.42,48.33,48.35,5400.0
2017-09-19 13:25:00,48.34,48.4,48.34,48.37,7140.0,48.34,48.4,48.34,48.37,7140.0
2017-09-19 13:30:00,48.37,48.39,48.35,48.37,6721.0,48.37,48.39,48.35,48.37,6721.0
2017-09-19 13:35:00,48.37,48.39,48.34,48.34,9994.0,48.37,48.39,48.34,48.34,9994.0
2017-09-19 13:40:00,48.33,48.39,48.33,48.38,6712.0,48.33,48.39,48.33,48.38,6712.0
2017-09-19 13:45:00,48.36,48.41,48.36,48.41,9400.0,48.36,48.41,48.36,48.41,9400.0
2017-09-19 13:50:00,48.42,48.42,48.38,48.4,11463.0,48.42,48.42,48.38,48.4,11463.0
2017-09-19 13:55:00,48.4,48.42,48.33,48.33,7163.0,48.4,48.42,48.33,48.33,7163.0
2017-09-19 14:00:00,48.33,48.33,48.11,48.24,23130.0,48.33,48.33,48.11,48.24,23130.0
2017-09-19 14:05:00,48.24,48.28,48.2,48.23,24102.0,48.24,48.28,48.2,48.23,24102.0
2017-09-19 14:10:00,48.22,48.31,48.14,48.31,16227.0,48.22,48.31,48.14,48.31,16227.0
2017-09-19 14:15:00,48.33,48.36,48.26,48.28,21587.0,48.33,48.36,48.26,48.28,21587.0
2017-09-19 14:20:00,48.27,48.31,48.26,48.3,10236.0,48.27,48.31,48.26,48.3,10236.0
2017-09-19 14:25:00,48.3,48.32,48.24,48.32,17492.0,48.3,48.32,48.24,48.32,17492.0
2017-09-19 14:30:00,48.31,48.48,48.3,48.45,15644.0,48.31,48.48,48.3,48.45,15644.0
2017-09-19 14:35:00,48.46,48.54,48.46,48.5,17237.0,48.46,48.54,48.46,48.5,17237.0
2017-09-19 14:40:00,48.5,48.66,48.48,48.64,20683.0,48.5,48.66,48.48,48.64,20683.0
2017-09-19 14:45:00,48.63,48.63,48.55,48.57,10103.0,48.63,48.63,48.55,48.57,10103.0
2017-09-19 14:50:00,48.56,48.7,48.56,48.7,23543.0,48.56,48.7,48.56,48.7,23543.0
2017-09-19 14:55:00,48.7,48.76,48.62,48.62,27321.0,48.7,48.76,48.62,48.62,27321.0
2017-09-19 15:00:00,48.63,48.71,48.62,48.66,22457.0,48.63,48.71,48.62,48.66,22457.0
2017-09-19 15:05:00,48.66,48.69,48.61,48.62,12580.0,48.66,48.69,48.61,48.62,12580.0
2017-09-19 15:10:00,48.63,48.65,48.58,48.63,13972.0,48.63,48.65,48.58,48.63,13972.0
2017-09-19 15:15:00,48.63,48.75,48.61,48.75,28336.0,48.63,48.75,48.61,48.75,28336.0
2017-09-19 15:20:00,48.75,48.83,48.74,48.79,20704.0,48.75,48.83,48.74,48.79,20704.0
2017-09-19 15:25:00,48.79,48.8,48.75,48.75,20235.0,48.79,48.8,48.75,48.75,20235.0
2017-09-19 15:30:00,48.75,48.8,48.75,48.76,25118.0,48.75,48.8,48.75,48.76,25118.0
2017-09-19 15:35:00,48.75,48.79,48.74,48.79,20397.0,48.75,48.79,48.74,48.79,20397.0
2017-09-19 15:40:00,48.8,48.84,48.74,48.78,38549.0,48.8,48.84,48.74,48.78,38549.0
2017-09-19 15:45:00,48.78,48.84,48.77,48.81,44063.0,48.78,48.84,48.77,48.81,44063.0
2017-09-19 15:50:00,48.82,48.92,48.81,48.82,76034.0,48.82,48.92,48.81,48.82,76034.0
2017-09-19 15:55:00,48.83,48.88,48.82,48.86,99641.0,48.83,48.88,48.82,48.86,99641.0
2017-09-20 09:30:00,48.95,49.25,48.65,48.77,33932.0,48.95,49.25,48.65,48.77,33932.0
2017-09-20 09:35:00,48.81,48.89,48.45,48.51,32814.0,48.81,48.89,48.45,48.51,32814.0
2017-09-20 09:40:00,48.54,48.68,48.45,48.48,11825.0,48.54,48.68,48.45,48.48,11825.0
2017-09-20 09:45:00,48.5,48.68,48.45,48.52,19079.0,48.5,48.68,48.45,48.52,19079.0
2017-09-20 09:50:00,48.54,48.54,48.16,48.22,58031.0,48.54,48.54,48.16,48.22,58031.0
2017-09-20 09:55:00,48.22,48.34,48.15,48.2,37809.0,48.22,48.34,48.15,48.2,37809.0
2017-09-20 10:00:00,48.16,48.19,48.0,48.15,21324.0,48.16,48.19,48.0,48.15,21324.0
2017-09-20 10:05:00,48.12,48.12,47.8,47.9,34393.0,48.12,48.12,47.8,47.9,34393.0
2017-09-20 10:10:00,47.89,47.9,47.63,47.79,62107.0,47.89,47.9,47.63,47.79,62107.0
2017-09-20 10:15:00,47.81,47.94,47.7,47.73,16162.0,47.81,47.94,47.7,47.73,16162.0
2017-09-20 10:20:00,47.71,47.71,47.38,47.39,83613.0,47.71,47.71,47.38,47.39,83613.0
2017-09-20 10:25:00,47.33,47.68,47.33,47.68,42555.0,47.33,47.68,47.33,47.68,42555.0
2017-09-20 10:30:00,47.71,47.72,47.52,47.52,21351.0,47.71,47.72,47.52,47.52,21351.0
2017-09-20 10:35:00,47.54,47.54,47.21,47.37,88971.0,47.54,47.54,47.21,47.37,88971.0
2017-09-20 10:40:00,47.32,47.35,47.22,47.24,27157.0,47.32,47.35,47.22,47.24,27157.0
2017-09-20 10:45:00,47.25,47.28,47.1,47.17,79478.0,47.25,47.28,47.1,47.17,79478.0
2017-09-20 10:50:00,47.19,47.34,47.14,47.3,23101.0,47.19,47.34,47.14,47.3,23101.0
2017-09-20 10:55:00,47.28,47.33,47.2,47.28,62154.0,47.28,47.33,47.2,47.28,62154.0
2017-09-20 11:00:00,47.3,47.34,47.1,47.13,53087.0,47.3,47.34,47.1,47.13,53087.0
2017-09-20 11:05:00,47.14,47.19,46.92,46.96,46348.0,47.14,47.19,46.92,46.96,46348.0
2017-09-20 11:10:00,46.96,47.11,46.96,47.08,24566.0,46.96,47.11,46.96,47.08,24566.0
2017-09-20 11:15:00,47.09,47.16,47.08,47.14,21836.0,47.09,47.16,47.08,47.14,21836.0
2017-09-20 11:20:00,47.17,47.25,47.12,47.18,25685.0,47.17,47.25,47.12,47.18,25685.0
2017-09-20 11:25:00,47.18,47.19,47.06,47.09,12243.0,47.18,47.19,47.06,47.09,12243.0
2017-09-20 11:30:00,47.08,47.11,46.96,46.97,19139.0,47.08,47.11,46.96,46.97,19139.0
2017-09-20 11:35:00,46.95,47.05,46.88,46.9,33587.0,46.95,47.05,46.88,46.9,33587.0
2017-09-20 11:40:00,46.91,47.06,46.9,47.04,17557.0,46.91,47.06,46.9,47.04,17557.0
2017-09-20 11:45:00,47.04,47.04,46.94,46.99,10565.0,47.04,47.04,46.94,46.99,10565.0
2017-09-20 11:50:00,46.98,47.0,46.84,46.85,22168.0,46.98,47.0,46.84,46.85,22168.0
2017-09-20 11:55:00,46.85,47.29,46.84,47.25,59649.0,46.85,47.29,46.84,47.25,59649.0
2017-09-20 12:00:00,47.28,47.67,47.23,47.64,170615.0,47.28,47.67,47.23,47.64,170615.0
2017-09-20 12:05:00,47.6,48.02,47.42,47.86,278866.0,47.6,48.02,47.42,47.86,278866.0
2017-09-20 12:10:00,47.83,48.29,47.83,48.2,168908.0,47.83,48.29,47.83,48.2,168908.0
2017-09-20 12:15:00,48.23,48.69,48.08,48.61,206681.0,48.23,48.69,48.08,48.61,206681.0
2017-09-20 12:20:00,48.62,48.91,48.36,48.47,126171.0,48.62,48.91,48.36,48.47,126171.0
2017-09-20 12:25:00,48.5,48.5,48.15,48.48,116256.0,48.5,48.5,48.15,48.48,116256.0
2017-09-20 12:30:00,48.39,48.41,48.18,48.28,28353.0,48.39,48.41,48.18,48.28,28353.0
2017-09-20 12:35:00,48.29,48.45,48.26,48.34,31052.0,48.29,48.45,48.26,48.34,31052.0
2017-09-20 12:40:00,48.34,48.37,48.28,48.32,21163.0,48.34,48.37,48.28,48.32,21163.0
2017-09-20 12:45:00,48.31,48.32,48.1,48.26,47923.0,48.31,48.32,48.1,48.26,47923.0
2017-09-20 12:50:00,48.27,48.27,47.72,47.77,72739.0,48.27,48.27,47.72,47.77,72739.0
2017-09-20 12:55:00,47.77,47.9,47.72,47.82,20574.0,47.77,47.9,47.72,47.82,20574.0
2017-09-20 13:00:00,47.82,47.82,47.56,47.58,26561.0,47.82,47.82,47.56,47.58,26561.0
2017-09-20 13:05:00,47.6,47.62,47.36,47.53,59768.0,47.6,47.62,47.36,47.53,59768.0
2017-09-20 13:10:00,47.5,47.61,47.42,47.54,12009.0,47.5,47.61,47.42,47.54,12009.0
2017-09-20 13:15:00,47.54,47.6,47.53,47.55,15345.0,47.54,47.6,47.53,47.55,15345.0
2017-09-20 13:20:00,47.52,47.71,47.52,47.7,15190.0,47.52,47.71,47.52,47.7,15190.0
2017-09-20 13:25:00,47.7,47.72,47.68,47.7,12040.0,47.7,47.72,47.68,47.7,12040.0
2017-09-20 13:30:00,47.68,47.68,47.57,47.57,7463.0,47.68,47.68,47.57,47.57,7463.0
2017-09-20 13:35:00,47.54,47.56,47.43,47.48,40941.0,47.54,47.56,47.43,47.48,40941.0
2017-09-20 13:40:00,47.49,47.66,47.38,47.63,35002.0,47.49,47.66,47.38,47.63,35002.0
2017-09-20 13:45:00,47.61,47.62,47.52,47.57,8568.0,47.61,47.62,47.52,47.57,8568.0
2017-09-20 13:50:00,47.56,47.69,47.54,47.69,18553.0,47.56,47.69,47.54,47.69,18553.0
2017-09-20 13:55:00,47.7,47.7,47.54,47.55,15275.0,47.7,47.7,47.54,47.55,15275.0
2017-09-20 14:00:00,47.58,47.59,47.37,47.55,36117.0,47.58,47.59,47.37,47.55,36117.0
2017-09-20 14:05:00,47.57,47.57,47.44,47.47,9956.0,47.57,47.57,47.44,47.47,9956.0
2017-09-20 14:10:00,47.51,47.59,47.4,47.54,19550.0,47.51,47.59,47.4,47.54,19550.0
2017-09-20 14:15:00,47.55,47.58,47.37,47.41,15644.0,47.55,47.58,47.37,47.41,15644.0
2017-09-20 14:20:00,47.4,47.49,47.33,47.47,26500.0,47.4,47.49,47.33,47.47,26500.0
2017-09-20 14:25:00,47.48,47.7,47.43,47.7,47431.0,47.48,47.7,47.43,47.7,47431.0
2017-09-20 14:30:00,47.72,48.06,47.59,47.93,75483.0,47.72,48.06,47.59,47.93,75483.0
2017-09-20 14:35:00,47.92,48.15,47.84,48.15,47599.0,47.92,48.15,47.84,48.15,47599.0
2017-09-20 14:40:00,48.13,48.3,48.0,48.26,66411.0,48.13,48.3,48.0,48.26,66411.0
2017-09-20 14:45:00,48.24,48.7,48.23,48.66,89845.0,48.24,48.7,48.23,48.66,89845.0
2017-09-20 14:50:00,48.69,48.75,48.5,48.71,84799.0,48.69,48.75,48.5,48.71,84799.0
2017-09-20 14:55:00,48.7,48.72,48.55,48.66,45746.0,48.7,48.72,48.55,48.66,45746.0
2017-09-20 15:00:00,48.66,48.66,48.46,48.52,58410.0,48.66,48.66,48.46,48.52,58410.0
2017-09-20 15:05:00,48.53,48.56,48.44,48.55,46799.0,48.53,48.56,48.44,48.55,46799.0
2017-09-20 15:10:00,48.56,48.59,48.47,48.48,23763.0,48.56,48.59,48.47,48.48,23763.0
2017-09-20 15:15:00,48.47,48.64,48.44,48.6,34753.0,48.47,48.64,48.44,48.6,34753.0
2017-09-20 15:20:00,48.61,48.63,48.55,48.6,21803.0,48.61,48.63,48.55,48.6,21803.0
2017-09-20 15:25:00,48.6,48.61,48.45,48.48,37769.0,48.6,48.61,48.45,48.48,37769.0
2017-09-20 15:30:00,48.48,48.5,48.41,48.46,32820.0,48.48,48.5,48.41,48.46,32820.0
2017-09-20 15:35:00,48.46,48.66,48.45,48.63,50639.0,48.46,48.66,48.45,48.63,50639.0
2017-09-20 15:40:00,48.63,48.63,48.52,48.55,39834.0,48.63,48.63,48.52,48.55,39834.0
2017-09-20 15:45:00,48.55,48.73,48.54,48.73,63459.0,48.55,48.73,48.54,48.73,63459.0
2017-09-20 15:50:00,48.73,48.92,48.72,48.9,69378.0,48.73,48.92,48.72,48.9,69378.0
2017-09-20 15:55:00,48.88,48.9,48.84,48.84,104425.0,48.88,48.9,48.84,48.84,104425.0
2017-09-21 09:30:00,48.86,48.86,48.24,48.24,71189.0,48.86,48.86,48.24,48.24,71189.0
2017-09-21 09:35:00,48.22,48.31,47.77,48.03,37517.0,48.22,48.31,47.77,48.03,37517.0
2017-09-21 09:40:00,48.05,48.07,47.8,47.9,26024.0,48.05,48.07,47.8,47.9,26024.0
2017-09-21 09:45:00,47.89,47.96,47.7,47.76,48597.0,47.89,47.96,47.7,47.76,48597.0
2017-09-21 09:50:00,47.79,47.84,47.51,47.51,42545.0,47.79,47.84,47.51,47.51,42545.0
2017-09-21 09:55:00,47.51,47.9,47.5,47.85,32417.0,47.51,47.9,47.5,47.85,32417.0
2017-09-21 10:00:00,47.82,47.84,47.52,47.52,28147.0,47.82,47.84,47.52,47.52,28147.0
2017-09-21 10:05:00,47.54,47.64,47.43,47.55,62643.0,47.54,47.64,47.43,47.55,62643.0
2017-09-21 10:10:00,47.54,47.54,47.43,47.46,50314.0,47.54,47.54,47.43,47.46,50314.0
2017-09-21 10:15:00,47.46,47.48,47.27,47.3,52097.0,47.46,47.48,47.27,47.3,52097.0
2017-09-21 10:20:00,47.3,47.31,47.11,47.17,41638.0,47.3,47.31,47.11,47.17,41638.0
2017-09-21 10:25:00,47.19,47.4,47.18,47.28,25386.0,47.19,47.4,47.18,47.28,25386.0
2017-09-21 10:30:00,47.32,47.33,47.18,47.28,23261.0,47.32,47.33,47.18,47.28,23261.0
2017-09-21 10:35:00,47.26,47.27,46.96,47.01,57590.0,47.26,47.27,46.96,47.01,57590.0
2017-09-21 10:40:00,47.0,47.21,46.92,47.17,64082.0,47.0,47.21,46.92,47.17,64082.0
2017-09-21 10:45:00,47.16,47.44,47.12,47.3,31328.0,47.16,47.44,47.12,47.3,31328.0
2017-09-21 10:50:00,47.32,47.6,47.32,47.6,69225.0,47.32,47.6,47.32,47.6,69225.0
2017-09-21 10:55:00,47.57,47.64,47.55,47.57,45066.0,47.57,47.64,47.55,47.57,45066.0
2017-09-21 11:00:00,47.57,47.77,47.41,47.6,44654.0,47.57,47.77,47.41,47.6,44654.0
2017-09-21 11:05:00,47.67,47.73,47.56,47.67,17304.0,47.67,47.73,47.56,47.67,17304.0
2017-09-21 11:10:00,47.67,47.7,47.57,47.7,12969.0,47.67,47.7,47.57,47.7,12969.0
2017-09-21 11:15:00,47.7,47.85,47.62,47.8,55492.0,47.7,47.85,47.62,47.8,55492.0
2017-09-21 11:20:00,47.79,47.93,47.73,47.83,29973.0,47.79,47.93,47.73,47.83,29973.0
2017-09-21 11:25:00,47.84,47.9,47.79,47.79,17220.0,47.84,47.9,47.79,47.79,17220.0
2017-09-21 11:30:00,47.77,47.8,47.54,47.56,18110.0,47.77,47.8,47.54,47.56,18110.0
2017-09-21 11:35:00,47.59,47.85,47.58,47.85,11895.0,47.59,47.85,47.58,47.85,11895.0
2017-09-21 11:40:00,47.88,48.04,47.83,48.02,34144.0,47.88,48.04,47.83,48.02,34144.0
2017-09-21 11:45:00,48.04,48.07,47.92,47.96,19245.0,48.04,48.07,47.92,47.96,19245.0
2017-09-21 11:50:00,47.95,47.99,47.92,47.95,9809.0,47.95,47.99,47.92,47.95,9809.0
2017-09-21 11:55:00,47.98,48.12,47.98,48.09,22820.0,47.98,48.12,47.98,48.09,22820.0
2017-09-21 12:00:00,48.11,48.45,48.11,48.37,61784.0,48.11,48.45,48.11,48.37,61784.0
2017-09-21 12:05:00,48.4,48.4,48.24,48.27,32377.0,48.4,48.4,48.24,48.27,32377.0
2017-09-21 12:10:00,48.28,48.59,48.28,48.55,40586.0,48.28,48.59,48.28,48.55,40586.0
2017-09-21 12:15:00,48.56,48.61,48.46,48.53,39491.0,48.56,48.61,48.46,48.53,39491.0
2017-09-21 12:20:00,48.51,48.58,48.5,48.51,19971.0,48.51,48.58,48.5,48.51,19971.0
2017-09-21 12:25:00,48.51,48.62,48.51,48.61,20170.0,48.51,48.62,48.51,48.61,20170.0
2017-09-21 12:30:00,48.62,48.62,48.44,48.45,25270.0,48.62,48.62,48.44,48.45,25270.0
2017-09-21 12:35:00,48.46,48.5,48.36,48.37,10450.0,48.46,48.5,48.36,48.37,10450.0
2017-09-21 12:40:00,48.35,48.36,48.21,48.24,17032.0,48.35,48.36,48.21,48.24,17032.0
2017-09-21 12:45:00,48.24,48.39,48.23,48.34,29018.0,48.24,48.39,48.23,48.34,29018.0
2017-09-21 12:50:00,48.34,48.39,48.25,48.39,13326.0,48.34,48.39,48.25,48.39,13326.0
2017-09-21 12:55:00,48.39,48.54,48.38,48.53,19022.0,48.39,48.54,48.38,48.53,19022.0
2017-09-21 13:00:00,48.53,48.53,48.41,48.46,9679.0,48.53,48.53,48.41,48.46,9679.0
2017-09-21 13:05:00,48.47,48.49,48.41,48.43,9748.0,48.47,48.49,48.41,48.43,9748.0
2017-09-21 13:10:00,48.43,48.6,48.42,48.6,17166.0,48.43,48.6,48.42,48.6,17166.0
2017-09-21 13:15:00,48.59,48.59,48.51,48.58,12258.0,48.59,48.59,48.51,48.58,12258.0
2017-09-21 13:20:00,48.56,48.56,48.46,48.48,6827.0,48.56,48.56,48.46,48.48,6827.0
2017-09-21 13:25:00,48.49,48.51,48.42,48.44,21342.0,48.49,48.51,48.42,48.44,21342.0
2017-09-21 13:30:00,48.44,48.46,48.25,48.26,20687.0,48.44,48.46,48.25,48.26,20687.0
2017-09-21 13:35:00,48.25,48.25,48.05,48.05,33849.0,48.25,48.25,48.05,48.05,33849.0
2017-09-21 13:40:00,48.05,48.14,48.03,48.07,18156.0,48.05,48.14,48.03,48.07,18156.0
2017-09-21 13:45:00,48.07,48.09,47.96,47.98,34290.0,48.07,48.09,47.96,47.98,34290.0
2017-09-21 13:50:00,47.99,48.02,47.85,47.92,17174.0,47.99,48.02,47.85,47.92,17174.0
2017-09-21 13:55:00,47.93,48.14,47.93,48.07,25087.0,47.93,48.14,47.93,48.07,25087.0
2017-09-21 14:00:00,48.08,48.2,47.97,48.15,20733.0,48.08,48.2,47.97,48.15,20733.0
2017-09-21 14:05:00,48.17,48.34,48.16,48.24,27802.0,48.17,48.34,48.16,48.24,27802.0
2017-09-21 14:10:00,48.25,48.46,48.25,48.46,28747.0,48.25,48.46,48.25,48.46,28747.0
2017-09-21 14:15:00,48.48,48.49,48.27,48.3,26202.0,48.48,48.49,48.27,48.3,26202.0
2017-09-21 14:20:00,48.3,48.44,48.28,48.39,22401.0,48.3,48.44,48.28,48.39,22401.0
2017-09-21 14:25:00,48.38,48.55,48.37,48.55,23462.0,48.38,48.55,48.37,48.55,23462.0
2017-09-21 14:30:00,48.52,48.62,48.44,48.58,25000.0,48.52,48.62,48.44,48.58,25000.0
2017-09-21 14:35:00,48.58,48.59,48.45,48.51,19907.0,48.58,48.59,48.45,48.51,19907.0
2017-09-21 14:40:00,48.52,48.74,48.47,48.73,53759.0,48.52,48.74,48.47,48.73,53759.0
2017-09-21 14:45:00,48.74,48.74,48.6,48.61,29091.0,48.74,48.74,48.6,48.61,29091.0
2017-09-21 14:50:00,48.63,48.73,48.63,48.71,20682.0,48.63,48.73,48.63,48.71,20682.0
2017-09-21 14:55:00,48.73,48.82,48.72,48.82,33007.0,48.73,48.82,48.72,48.82,33007.0
2017-09-21 15:00:00,48.8,48.87,48.75,48.85,40110.0,48.8,48.87,48.75,48.85,40110.0
2017-09-21 15:05:00,48.86,48.88,48.74,48.74,23927.0,48.86,48.88,48.74,48.74,23927.0
2017-09-21 15:10:00,48.73,48.76,48.61,48.62,38863.0,48.73,48.76,48.61,48.62,38863.0
2017-09-21 15:15:00,48.61,48.69,48.57,48.68,29580.0,48.61,48.69,48.57,48.68,29580.0
2017-09-21 15:20:00,48.7,48.84,48.7,48.8,47558.0,48.7,48.84,48.7,48.8,47558.0
2017-09-21 15:25:00,48.82,48.95,48.75,48.75,30832.0,48.82,48.95,48.75,48.75,30832.0
2017-09-21 15:30:00,48.77,48.79,48.65,48.66,29570.0,48.77,48.79,48.65,48.66,29570.0
2017-09-21 15:35:00,48.66,48.68,48.58,48.66,23444.0,48.66,48.68,48.58,48.66,23444.0
2017-09-21 15:40:00,48.66,48.76,48.64,48.66,38037.0,48.66,48.76,48.64,48.66,38037.0
2017-09-21 15:45:00,48.65,48.68,48.65,48.66,56878.0,48.65,48.68,48.65,48.66,56878.0
2017-09-21 15:50:00,48.66,48.69,48.64,48.69,62300.0,48.66,48.69,48.64,48.69,62300.0
2017-09-21 15:55:00,48.69,48.8,48.6,48.78,180481.0,48.69,48.8,48.6,48.78,180481.0
2017-09-22 09:30:00,49.01,49.7,49.0,49.53,75283.0,49.01,49.7,49.0,49.53,75283.0
2017-09-22 09:35:00,49.48,49.79,49.27,49.59,62659.0,49.48,49.79,49.27,49.59,62659.0
2017-09-22 09:40:00,49.61,49.93,49.29,49.91,82855.0,49.61,49.93,49.29,49.91,82855.0
2017-09-22 09:45:00,49.89,50.08,49.54,50.01,91792.0,49.89,50.08,49.54,50.01,91792.0
2017-09-22 09:50:00,50.04,50.07,49.83,49.99,53100.0,50.04,50.07,49.83,49.99,53100.0
2017-09-22 09:55:00,49.99,50.0,49.51,49.56,59856.0,49.99,50.0,49.51,49.56,59856.0
2017-09-22 10:00:00,49.55,49.55,49.41,49.45,25808.0,49.55,49.55,49.41,49.45,25808.0
2017-09-22 10:05:00,49.46,49.59,49.35,49.45,33047.0,49.46,49.59,49.35,49.45,33047.0
2017-09-22 10:10:00,49.39,49.56,49.32,49.39,33809.0,49.39,49.56,49.32,49.39,33809.0
2017-09-22 10:15:00,49.4,49.51,48.69,48.98,117853.0,49.4,49.51,48.69,48.98,117853.0
2017-09-22 10:20:00,48.94,48.96,48.68,48.95,51118.0,48.94,48.96,48.68,48.95,51118.0
2017-09-22 10:25:00,48.95,48.96,48.55,48.71,56968.0,48.95,48.96,48.55,48.71,56968.0
2017-09-22 10:30:00,48.71,48.81,48.52,48.61,36215.0,48.71,48.81,48.52,48.61,36215.0
2017-09-22 10:35:00,48.61,48.61,48.27,48.51,72272.0,48.61,48.61,48.27,48.51,72272.0
2017-09-22 10:40:00,48.56,48.65,48.38,48.61,65237.0,48.56,48.65,48.38,48.61,65237.0
2017-09-22 10:45:00,48.59,48.7,48.52,48.67,59852.0,48.59,48.7,48.52,48.67,59852.0
2017-09-22 10:50:00,48.7,48.79,48.49,48.57,22545.0,48.7,48.79,48.49,48.57,22545.0
2017-09-22 10:55:00,48.57,48.6,48.19,48.23,47754.0,48.57,48.6,48.19,48.23,47754.0
2017-09-22 11:00:00,48.21,50.21,48.03,48.29,368949.0,48.21,50.21,48.03,48.29,368949.0
2017-09-22 11:05:00,48.22,51.62,47.5,51.62,1010269.0,48.22,51.62,47.5,51.62,1010269.0
2017-09-22 11:10:00,51.3,51.5,49.59,50.33,621389.0,51.3,51.5,49.59,50.33,621389.0
2017-09-22 11:15:00,50.4,51.3,50.04,51.2,326620.0,50.4,51.3,50.04,51.2,326620.0
2017-09-22 11:20:00,51.13,53.0,51.12,52.65,726884.0,51.13,53.0,51.12,52.65,726884.0
2017-09-22 11:25:00,52.62,52.86,51.82,51.96,303771.0,52.62,52.86,51.82,51.96,303771.0
2017-09-22 11:30:00,52.01,52.01,51.31,51.38,208785.0,52.01,52.01,51.31,51.38,208785.0
2017-09-22 11:35:00,51.43,51.99,51.39,51.42,116004.0,51.43,51.99,51.39,51.42,116004.0
2017-09-22 11:40:00,51.43,51.55,51.07,51.23,89629.0,51.43,51.55,51.07,51.23,89629.0
2017-09-22 11:45:00,51.25,51.64,51.03,51.35,126961.0,51.25,51.64,51.03,51.35,126961.0
2017-09-22 11:50:00,51.37,51.4,51.21,51.3,48083.0,51.37,51.4,51.21,51.3,48083.0
2017-09-22 11:55:00,51.3,51.87,51.3,51.73,93992.0,51.3,51.87,51.3,51.73,93992.0
2017-09-22 12:00:00,51.71,51.73,51.2,51.36,66397.0,51.71,51.73,51.2,51.36,66397.0
2017-09-22 12:05:00,51.38,51.4,50.91,51.05,88765.0,51.38,51.4,50.91,51.05,88765.0
2017-09-22 12:10:00,51.0,51.39,50.85,51.24,73450.0,51.0,51.39,50.85,51.24,73450.0
2017-09-22 12:15:00,51.22,51.3,51.05,51.09,51105.0,51.22,51.3,51.05,51.09,51105.0
2017-09-22 12:20:00,51.11,51.46,51.11,51.44,148220.0,51.11,51.46,51.11,51.44,148220.0
2017-09-22 12:25:00,51.44,51.78,51.36,51.73,76299.0,51.44,51.78,51.36,51.73,76299.0
2017-09-22 12:30:00,51.74,51.99,51.66,51.9,80187.0,51.74,51.99,51.66,51.9,80187.0
2017-09-22 12:35:00,51.88,52.1,51.77,51.82,71246.0,51.88,52.1,51.77,51.82,71246.0
2017-09-22 12:40:00,51.82,52.1,51.78,51.95,79214.0,51.82,52.1,51.78,51.95,79214.0
2017-09-22 12:45:00,51.95,52.19,51.9,52.17,47277.0,51.95,52.19,51.9,52.17,47277.0
2017-09-22 12:50:00,52.16,52.2,51.79,51.85,63566.0,52.16,52.2,51.79,51.85,63566.0
2017-09-22 12:55:00,51.81,51.84,51.28,51.46,85428.0,51.81,51.84,51.28,51.46,85428.0
2017-09-22 13:00:00,51.45,51.92,51.34,51.66,83328.0,51.45,51.92,51.34,51.66,83328.0
2017-09-22 13:05:00,51.66,51.84,51.6,51.76,29672.0,51.66,51.84,51.6,51.76,29672.0
2017-09-22 13:10:00,51.74,51.99,51.64,51.64,53374.0,51.74,51.99,51.64,51.64,53374.0
2017-09-22 13:15:00,51.65,51.78,51.38,51.46,62040.0,51.65,51.78,51.38,51.46,62040.0
2017-09-22 13:20:00,51.51,51.51,51.37,51.48,25095.0,51.51,51.51,51.37,51.48,25095.0
2017-09-22 13:25:00,51.49,51.63,51.46,51.63,23276.0,51.49,51.63,51.46,51.63,23276.0
2017-09-22 13:30:00,51.63,51.8,51.61,51.79,30921.0,51.63,51.8,51.61,51.79,30921.0
2017-09-22 13:35:00,51.78,51.78,51.62,51.67,24514.0,51.78,51.78,51.62,51.67,24514.0
2017-09-22 13:40:00,51.65,51.73,51.64,51.65,12842.0,51.65,51.73,51.64,51.65,12842.0
2017-09-22 13:45:00,51.64,51.68,51.39,51.46,37085.0,51.64,51.68,51.39,51.46,37085.0
2017-09-22 13:50:00,51.47,51.52,51.41,51.51,22121.0,51.47,51.52,51.41,51.51,22121.0
2017-09-22 13:55:00,51.47,51.54,51.4,51.45,31939.0,51.47,51.54,51.4,51.45,31939.0
2017-09-22 14:00:00,51.44,51.54,51.42,51.42,11533.0,51.44,51.54,51.42,51.42,11533.0
2017-09-22 14:05:00,51.4,51.4,51.15,51.26,50782.0,51.4,51.4,51.15,51.26,50782.0
2017-09-22 14:10:00,51.26,51.32,51.24,51.28,15861.0,51.26,51.32,51.24,51.28,15861.0
2017-09-22 14:15:00,51.26,51.34,51.18,51.34,39423.0,51.26,51.34,51.18,51.34,39423.0
2017-09-22 14:20:00,51.37,51.37,51.29,51.36,55823.0,51.37,51.37,51.29,51.36,55823.0
2017-09-22 14:25:00,51.36,51.63,51.36,51.5,40423.0,51.36,51.63,51.36,51.5,40423.0
2017-09-22 14:30:00,51.5,51.59,51.45,51.55,61887.0,51.5,51.59,51.45,51.55,61887.0
2017-09-22 14:35:00,51.56,51.57,51.24,51.39,50593.0,51.56,51.57,51.24,51.39,50593.0
2017-09-22 14:40:00,51.38,51.46,51.34,51.46,12299.0,51.38,51.46,51.34,51.46,12299.0
2017-09-22 14:45:00,51.46,51.5,51.38,51.46,20729.0,51.46,51.5,51.38,51.46,20729.0
2017-09-22 14:50:00,51.46,51.48,51.42,51.43,29933.0,51.46,51.48,51.42,51.43,29933.0
2017-09-22 14:55:00,51.43,51.43,51.18,51.2,40179.0,51.43,51.43,51.18,51.2,40179.0
2017-09-22 15:00:00,51.2,51.27,51.18,51.21,31025.0,51.2,51.27,51.18,51.21,31025.0
2017-09-22 15:05:00,51.18,51.23,51.11,51.21,22124.0,51.18,51.23,51.11,51.21,22124.0
2017-09-22 15:10:00,51.19,51.21,51.13,51.18,20349.0,51.19,51.21,51.13,51.18,20349.0
2017-09-22 15:15:00,51.18,51.2,51.0,51.16,61079.0,51.18,51.2,51.0,51.16,61079.0
2017-09-22 15:20:00,51.16,51.3,51.15,51.27,23893.0,51.16,51.3,51.15,51.27,23893.0
2017-09-22 15:25:00,51.26,51.39,51.21,51.3,39591.0,51.26,51.39,51.21,51.3,39591.0
2017-09-22 15:30:00,51.29,51.32,51.21,51.26,39350.0,51.29,51.32,51.21,51.26,39350.0
2017-09-22 15:35:00,51.26,51.48,51.2,51.29,64538.0,51.26,51.48,51.2,51.29,64538.0
2017-09-22 15:40:00,51.29,51.34,51.11,51.13,69355.0,51.29,51.34,51.11,51.13,69355.0
2017-09-22 15:45:00,51.14,51.34,51.13,51.34,71989.0,51.14,51.34,51.13,51.34,71989.0
2017-09-22 15:50:00,51.35,51.55,51.35,51.46,104779.0,51.35,51.55,51.35,51.46,104779.0
2017-09-22 15:55:00,51.46,51.5,51.39,51.42,168250.0,51.46,51.5,51.39,51.42,168250.0
2017-09-25 09:30:00,51.21,51.65,51.2,51.34,111963.0,51.21,51.65,51.2,51.34,111963.0
2017-09-25 09:35:00,51.33,51.42,50.52,50.94,88979.0,51.33,51.42,50.52,50.94,88979.0
2017-09-25 09:40:00,50.99,50.99,50.45,50.65,49209.0,50.99,50.99,50.45,50.65,49209.0
2017-09-25 09:45:00,50.7,50.8,50.52,50.58,40056.0,50.7,50.8,50.52,50.58,40056.0
2017-09-25 09:50:00,50.56,50.75,50.44,50.45,43962.0,50.56,50.75,50.44,50.45,43962.0
2017-09-25 09:55:00,50.47,50.48,50.25,50.45,59616.0,50.47,50.48,50.25,50.45,59616.0
2017-09-25 10:00:00,50.45,50.45,49.95,50.15,84988.0,50.45,50.45,49.95,50.15,84988.0
2017-09-25 10:05:00,50.12,50.12,49.78,49.87,97369.0,50.12,50.12,49.78,49.87,97369.0
2017-09-25 10:10:00,49.89,49.93,49.62,49.77,69693.0,49.89,49.93,49.62,49.77,69693.0
2017-09-25 10:15:00,49.74,49.8,49.6,49.72,71352.0,49.74,49.8,49.6,49.72,71352.0
2017-09-25 10:20:00,49.68,49.72,49.59,49.62,70595.0,49.68,49.72,49.59,49.62,70595.0
2017-09-25 10:25:00,49.63,49.64,49.32,49.42,99308.0,49.63,49.64,49.32,49.42,99308.0
2017-09-25 10:30:00,49.41,49.47,49.02,49.16,99181.0,49.41,49.47,49.02,49.16,99181.0
2017-09-25 10:35:00,49.19,49.37,49.17,49.21,62753.0,49.19,49.37,49.17,49.21,62753.0
2017-09-25 10:40:00,49.19,49.53,49.02,49.19,52717.0,49.19,49.53,49.02,49.19,52717.0
2017-09-25 10:45:00,49.2,49.38,48.88,48.89,127955.0,49.2,49.38,48.88,48.89,127955.0
2017-09-25 10:50:00,48.89,48.93,48.4,48.4,173995.0,48.89,48.93,48.4,48.4,173995.0
2017-09-25 10:55:00,48.41,48.58,48.23,48.33,97707.0,48.41,48.58,48.23,48.33,97707.0
2017-09-25 11:00:00,48.25,48.39,48.03,48.16,119684.0,48.25,48.39,48.03,48.16,119684.0
2017-09-25 11:05:00,48.16,48.41,48.06,48.07,106809.0,48.16,48.41,48.06,48.07,106809.0
2017-09-25 11:10:00,48.09,48.63,48.09,48.46,55855.0,48.09,48.63,48.09,48.46,55855.0
2017-09-25 11:15:00,48.49,48.62,48.25,48.28,57860.0,48.49,48.62,48.25,48.28,57860.0
2017-09-25 11:20:00,48.3,48.43,48.15,48.22,68405.0,48.3,48.43,48.15,48.22,68405.0
2017-09-25 11:25:00,48.24,48.56,48.24,48.49,73006.0,48.24,48.56,48.24,48.49,73006.0
2017-09-25 11:30:00,48.48,48.69,48.45,48.56,47357.0,48.48,48.69,48.45,48.56,47357.0
2017-09-25 11:35:00,48.59,48.66,48.53,48.58,28025.0,48.59,48.66,48.53,48.58,28025.0
2017-09-25 11:40:00,48.59,48.66,48.43,48.53,36352.0,48.59,48.66,48.43,48.53,36352.0
2017-09-25 11:45:00,48.5,48.53,48.2,48.22,40417.0,48.5,48.53,48.2,48.22,40417.0
2017-09-25 11:50:00,48.23,48.29,48.17,48.25,30448.0,48.23,48.29,48.17,48.25,30448.0
2017-09-25 11:55:00,48.25,48.43,48.23,48.4,36808.0,48.25,48.43,48.23,48.4,36808.0
2017-09-25 12:00:00,48.38,48.4,48.18,48.22,49830.0,48.38,48.4,48.18,48.22,49830.0
2017-09-25 12:05:00,48.21,48.21,48.05,48.1,34556.0,48.21,48.21,48.05,48.1,34556.0
2017-09-25 12:10:00,48.1,48.18,47.93,47.98,69353.0,48.1,48.18,47.93,47.98,69353.0
2017-09-25 12:15:00,47.98,47.98,47.69,47.81,74524.0,47.98,47.98,47.69,47.81,74524.0
2017-09-25 12:20:00,47.77,47.8,47.65,47.74,37339.0,47.77,47.8,47.65,47.74,37339.0
2017-09-25 12:25:00,47.74,47.83,47.71,47.76,40458.0,47.74,47.83,47.71,47.76,40458.0
2017-09-25 12:30:00,47.77,47.95,47.76,47.89,23789.0,47.77,47.95,47.76,47.89,23789.0
2017-09-25 12:35:00,47.88,47.93,47.76,47.88,30837.0,47.88,47.93,47.76,47.88,30837.0
2017-09-25 12:40:00,47.87,47.99,47.85,47.9,28518.0,47.87,47.99,47.85,47.9,28518.0
2017-09-25 12:45:00,47.88,48.18,47.83,48.02,48251.0,47.88,48.18,47.83,48.02,48251.0
2017-09-25 12:50:00,48.06,48.22,48.04,48.18,19803.0,48.06,48.22,48.04,48.18,19803.0
2017-09-25 12:55:00,48.22,48.35,48.12,48.26,41190.0,48.22,48.35,48.12,48.26,41190.0
2017-09-25 13:00:00,48.25,48.25,48.06,48.06,16949.0,48.25,48.25,48.06,48.06,16949.0
2017-09-25 13:05:00,48.08,48.16,47.93,47.96,22638.0,48.08,48.16,47.93,47.96,22638.0
2017-09-25 13:10:00,47.96,48.02,47.81,47.83,41054.0,47.96,48.02,47.81,47.83,41054.0
2017-09-25 13:15:00,47.84,48.02,47.84,47.96,16051.0,47.84,48.02,47.84,47.96,16051.0
2017-09-25 13:20:00,47.96,48.12,47.89,48.08,15403.0,47.96,48.12,47.89,48.08,15403.0
2017-09-25 13:25:00,48.06,48.06,47.95,48.01,28358.0,48.06,48.06,47.95,48.01,28358.0
2017-09-25 13:30:00,47.97,47.97,47.88,47.9,18575.0,47.97,47.97,47.88,47.9,18575.0
2017-09-25 13:35:00,47.88,47.96,47.72,47.89,61670.0,47.88,47.96,47.72,47.89,61670.0
2017-09-25 13:40:00,47.92,47.96,47.81,47.83,24795.0,47.92,47.96,47.81,47.83,24795.0
2017-09-25 13:45:00,47.85,47.88,47.73,47.8,28775.0,47.85,47.88,47.73,47.8,28775.0
2017-09-25 13:50:00,47.82,47.86,47.76,47.86,13548.0,47.82,47.86,47.76,47.86,13548.0
2017-09-25 13:55:00,47.84,47.87,47.7,47.72,29868.0,47.84,47.87,47.7,47.72,29868.0
2017-09-25 14:00:00,47.73,47.83,47.61,47.68,30030.0,47.73,47.83,47.61,47.68,30030.0
2017-09-25 14:05:00,47.68,47.71,47.56,47.64,65110.0,47.68,47.71,47.56,47.64,65110.0
2017-09-25 14:10:00,47.64,47.66,47.37,47.37,78136.0,47.64,47.66,47.37,47.37,78136.0
2017-09-25 14:15:00,47.38,47.39,47.02,47.25,115208.0,47.38,47.39,47.02,47.25,115208.0
2017-09-25 14:20:00,47.29,47.3,47.06,47.09,44392.0,47.29,47.3,47.06,47.09,44392.0
2017-09-25 14:25:00,47.12,47.27,47.07,47.17,40914.0,47.12,47.27,47.07,47.17,40914.0
2017-09-25 14:30:00,47.17,47.21,47.02,47.02,36425.0,47.17,47.21,47.02,47.02,36425.0
2017-09-25 14:35:00,47.03,47.13,46.93,46.97,73614.0,47.03,47.13,46.93,46.97,73614.0
2017-09-25 14:40:00,46.98,47.08,46.95,47.0,41948.0,46.98,47.08,46.95,47.0,41948.0
2017-09-25 14:45:00,47.02,47.02,46.87,46.89,80903.0,47.02,47.02,46.87,46.89,80903.0
2017-09-25 14:50:00,46.88,46.9,46.78,46.85,64419.0,46.88,46.9,46.78,46.85,64419.0
2017-09-25 14:55:00,46.87,46.88,46.69,46.73,60911.0,46.87,46.88,46.69,46.73,60911.0
2017-09-25 15:00:00,46.73,47.03,46.73,47.0,83992.0,46.73,47.03,46.73,47.0,83992.0
2017-09-25 15:05:00,46.99,47.09,46.96,47.0,59452.0,46.99,47.09,46.96,47.0,59452.0
2017-09-25 15:10:00,46.98,47.07,46.95,46.97,46836.0,46.98,47.07,46.95,46.97,46836.0
2017-09-25 15:15:00,46.96,46.96,46.7,46.73,53999.0,46.96,46.96,46.7,46.73,53999.0
2017-09-25 15:20:00,46.74,46.77,46.61,46.72,98193.0,46.74,46.77,46.61,46.72,98193.0
2017-09-25 15:25:00,46.7,46.91,46.68,46.91,72716.0,46.7,46.91,46.68,46.91,72716.0
2017-09-25 15:30:00,46.9,46.94,46.78,46.8,48994.0,46.9,46.94,46.78,46.8,48994.0
2017-09-25 15:35:00,46.79,46.94,46.72,46.94,78000.0,46.79,46.94,46.72,46.94,78000.0
2017-09-25 15:40:00,46.94,47.01,46.9,46.99,88457.0,46.94,47.01,46.9,46.99,88457.0
2017-09-25 15:45:00,47.0,47.0,46.84,46.92,119815.0,47.0,47.0,46.84,46.92,119815.0
2017-09-25 15:50:00,46.91,47.01,46.86,46.89,131375.0,46.91,47.01,46.86,46.89,131375.0
2017-09-25 15:55:00,46.89,46.95,46.8,46.88,228457.0,46.89,46.95,46.8,46.88,228457.0
2017-09-26 09:30:00,47.12,47.59,47.02,47.41,130958.0,47.12,47.59,47.02,47.41,130958.0
2017-09-26 09:35:00,47.49,47.91,47.38,47.86,75573.0,47.49,47.91,47.38,47.86,75573.0
2017-09-26 09:40:00,47.84,47.92,47.62,47.69,54561.0,47.84,47.92,47.62,47.69,54561.0
2017-09-26 09:45:00,47.67,47.79,47.42,47.42,69126.0,47.67,47.79,47.42,47.42,69126.0
2017-09-26 09:50:00,47.42,47.53,47.25,47.35,47763.0,47.42,47.53,47.25,47.35,47763.0
2017-09-26 09:55:00,47.35,47.39,46.85,46.94,59370.0,47.35,47.39,46.85,46.94,59370.0
2017-09-26 10:00:00,46.98,47.17,46.9,47.09,40761.0,46.98,47.17,46.9,47.09,40761.0
2017-09-26 10:05:00,47.1,47.24,46.72,46.72,101810.0,47.1,47.24,46.72,46.72,101810.0
2017-09-26 10:10:00,46.74,46.97,46.74,46.84,61235.0,46.74,46.97,46.74,46.84,61235.0
2017-09-26 10:15:00,46.87,46.87,46.4,46.47,152973.0,46.87,46.87,46.4,46.47,152973.0
2017-09-26 10:20:00,46.47,46.57,46.26,46.29,74666.0,46.47,46.57,46.26,46.29,74666.0
2017-09-26 10:25:00,46.26,46.28,46.03,46.2,87275.0,46.26,46.28,46.03,46.2,87275.0
2017-09-26 10:30:00,46.19,46.21,45.85,45.9,102530.0,46.19,46.21,45.85,45.9,102530.0
2017-09-26 10:35:00,45.92,46.39,45.9,46.3,100875.0,45.92,46.39,45.9,46.3,100875.0
2017-09-26 10:40:00,46.32,46.47,46.11,46.12,60676.0,46.32,46.47,46.11,46.12,60676.0
2017-09-26 10:45:00,46.11,46.27,46.0,46.17,38421.0,46.11,46.27,46.0,46.17,38421.0
2017-09-26 10:50:00,46.17,46.17,46.02,46.03,42301.0,46.17,46.17,46.02,46.03,42301.0
2017-09-26 10:55:00,46.01,46.04,45.89,45.98,70985.0,46.01,46.04,45.89,45.98,70985.0
2017-09-26 11:00:00,46.0,46.11,45.63,46.07,84656.0,46.0,46.11,45.63,46.07,84656.0
2017-09-26 11:05:00,46.07,46.09,45.86,45.91,67888.0,46.07,46.09,45.86,45.91,67888.0
2017-09-26 11:10:00,45.95,46.05,45.93,46.04,41024.0,45.95,46.05,45.93,46.04,41024.0
2017-09-26 11:15:00,46.04,46.37,46.02,46.34,60858.0,46.04,46.37,46.02,46.34,60858.0
2017-09-26 11:20:00,46.34,46.41,46.21,46.22,29668.0,46.34,46.41,46.21,46.22,29668.0
2017-09-26 11:25:00,46.19,46.26,46.0,46.26,37778.0,46.19,46.26,46.0,46.26,37778.0
2017-09-26 11:30:00,46.28,46.29,46.1,46.2,44716.0,46.28,46.29,46.1,46.2,44716.0
2017-09-26 11:35:00,46.22,46.48,46.22,46.47,21504.0,46.22,46.48,46.22,46.47,21504.0
2017-09-26 11:40:00,46.46,46.47,46.36,46.43,29010.0,46.46,46.47,46.36,46.43,29010.0
2017-09-26 11:45:00,46.43,46.52,46.36,46.47,31567.0,46.43,46.52,46.36,46.47,31567.0
2017-09-26 11:50:00,46.47,46.47,46.28,46.29,21475.0,46.47,46.47,46.28,46.29,21475.0
2017-09-26 11:55:00,46.29,46.43,46.24,46.4,23514.0,46.29,46.43,46.24,46.4,23514.0
2017-09-26 12:00:00,46.4,46.51,46.39,46.5,20275.0,46.4,46.51,46.39,46.5,20275.0
2017-09-26 12:05:00,46.53,46.69,46.5,46.69,53045.0,46.53,46.69,46.5,46.69,53045.0
2017-09-26 12:10:00,46.68,46.73,46.64,46.72,29958.0,46.68,46.73,46.64,46.72,29958.0
2017-09-26 12:15:00,46.71,46.74,46.65,46.66,19133.0,46.71,46.74,46.65,46.66,19133.0
2017-09-26 12:20:00,46.65,46.66,46.5,46.64,26665.0,46.65,46.66,46.5,46.64,26665.0
2017-09-26 12:25:00,46.64,46.64,46.4,46.43,31241.0,46.64,46.64,46.4,46.43,31241.0
2017-09-26 12:30:00,46.42,46.47,46.35,46.4,23280.0,46.42,46.47,46.35,46.4,23280.0
2017-09-26 12:35:00,46.42,46.5,46.36,46.47,32733.0,46.42,46.5,46.36,46.47,32733.0
2017-09-26 12:40:00,46.48,46.48,46.38,46.43,22668.0,46.48,46.48,46.38,46.43,22668.0
2017-09-26 12:45:00,46.43,46.72,46.42,46.69,18770.0,46.43,46.72,46.42,46.69,18770.0
2017-09-26 12:50:00,46.65,46.66,46.49,46.53,14228.0,46.65,46.66,46.49,46.53,14228.0
2017-09-26 12:55:00,46.55,46.63,46.52,46.56,11790.0,46.55,46.63,46.52,46.56,11790.0
2017-09-26 13:00:00,46.56,46.61,46.52,46.53,8344.0,46.56,46.61,46.52,46.53,8344.0
2017-09-26 13:05:00,46.53,46.61,46.48,46.61,24241.0,46.53,46.61,46.48,46.61,24241.0
2017-09-26 13:10:00,46.6,46.91,46.6,46.89,44230.0,46.6,46.91,46.6,46.89,44230.0
2017-09-26 13:15:00,46.87,46.91,46.62,46.62,36060.0,46.87,46.91,46.62,46.62,36060.0
2017-09-26 13:20:00,46.65,46.87,46.64,46.73,27569.0,46.65,46.87,46.64,46.73,27569.0
2017-09-26 13:25:00,46.76,46.87,46.73,46.83,15383.0,46.76,46.87,46.73,46.83,15383.0
2017-09-26 13:30:00,46.8,46.9,46.76,46.76,16503.0,46.8,46.9,46.76,46.76,16503.0
2017-09-26 13:35:00,46.78,46.94,46.77,46.88,16592.0,46.78,46.94,46.77,46.88,16592.0
2017-09-26 13:40:00,46.87,46.88,46.77,46.84,10050.0,46.87,46.88,46.77,46.84,10050.0
2017-09-26 13:45:00,46.84,46.84,46.7,46.7,14270.0,46.84,46.84,46.7,46.7,14270.0
2017-09-26 13:50:00,46.71,46.71,46.48,46.51,29521.0,46.71,46.71,46.48,46.51,29521.0
2017-09-26 13:55:00,46.51,46.66,46.48,46.52,19095.0,46.51,46.66,46.48,46.52,19095.0
2017-09-26 14:00:00,46.52,46.65,46.51,46.54,31952.0,46.52,46.65,46.51,46.54,31952.0
2017-09-26 14:05:00,46.52,46.62,46.5,46.52,17353.0,46.52,46.62,46.5,46.52,17353.0
2017-09-26 14:10:00,46.54,46.59,46.48,46.48,14786.0,46.54,46.59,46.48,46.48,14786.0
2017-09-26 14:15:00,46.49,46.53,46.48,46.52,9382.0,46.49,46.53,46.48,46.52,9382.0
2017-09-26 14:20:00,46.5,46.51,46.41,46.5,17428.0,46.5,46.51,46.41,46.5,17428.0
2017-09-26 14:25:00,46.51,46.63,46.5,46.6,10300.0,46.51,46.63,46.5,46.6,10300.0
2017-09-26 14:30:00,46.63,46.66,46.52,46.6,11900.0,46.63,46.66,46.52,46.6,11900.0
2017-09-26 14:35:00,46.6,46.6,46.5,46.5,10382.0,46.6,46.6,46.5,46.5,10382.0
2017-09-26 14:40:00,46.52,46.6,46.47,46.5,19690.0,46.52,46.6,46.47,46.5,19690.0
2017-09-26 14:45:00,46.52,46.55,46.42,46.52,14997.0,46.52,46.55,46.42,46.52,14997.0
2017-09-26 14:50:00,46.54,46.57,46.5,46.52,9503.0,46.54,46.57,46.5,46.52,9503.0
2017-09-26 14:55:00,46.55,46.58,46.44,46.52,17936.0,46.55,46.58,46.44,46.52,17936.0
2017-09-26 15:00:00,46.49,46.58,46.48,46.52,17516.0,46.49,46.58,46.48,46.52,17516.0
2017-09-26 15:05:00,46.54,46.54,46.48,46.5,33083.0,46.54,46.54,46.48,46.5,33083.0
2017-09-26 15:10:00,46.5,46.5,46.28,46.36,35399.0,46.5,46.5,46.28,46.36,35399.0
2017-09-26 15:15:00,46.36,46.44,46.31,46.38,29689.0,46.36,46.44,46.31,46.38,29689.0
2017-09-26 15:20:00,46.37,46.41,46.34,46.36,30098.0,46.37,46.41,46.34,46.36,30098.0
2017-09-26 15:25:00,46.37,46.38,46.33,46.35,25690.0,46.37,46.38,46.33,46.35,25690.0
2017-09-26 15:30:00,46.35,46.39,46.26,46.39,44329.0,46.35,46.39,46.26,46.39,44329.0
2017-09-26 15:35:00,46.38,46.39,46.33,46.34,47582.0,46.38,46.39,46.33,46.34,47582.0
2017-09-26 15:40:00,46.34,46.35,46.15,46.24,56862.0,46.34,46.35,46.15,46.24,56862.0
2017-09-26 15:45:00,46.24,46.3,46.06,46.09,98816.0,46.24,46.3,46.06,46.09,98816.0
2017-09-26 15:50:00,46.09,46.23,46.09,46.11,84793.0,46.09,46.23,46.09,46.11,84793.0
2017-09-26 15:55:00,46.13,46.21,46.11,46.15,119611.0,46.13,46.21,46.11,46.15,119611.0
2017-09-27 09:30:00,46.31,46.82,46.31,46.64,49766.0,46.31,46.82,46.31,46.64,49766.0
2017-09-27 09:35:00,46.67,46.79,46.52,46.68,39320.0,46.67,46.79,46.52,46.68,39320.0
2017-09-27 09:40:00,46.68,46.92,46.47,46.5,35438.0,46.68,46.92,46.47,46.5,35438.0
2017-09-27 09:45:00,46.48,46.67,46.27,46.32,41807.0,46.48,46.67,46.27,46.32,41807.0
2017-09-27 09:50:00,46.26,46.3,45.95,45.96,53436.0,46.26,46.3,45.95,45.96,53436.0
2017-09-27 09:55:00,45.93,46.12,45.85,45.93,39578.0,45.93,46.12,45.85,45.93,39578.0
2017-09-27 10:00:00,45.91,46.34,45.9,46.27,38823.0,45.91,46.34,45.9,46.27,38823.0
2017-09-27 10:05:00,46.35,46.48,46.28,46.37,23067.0,46.35,46.48,46.28,46.37,23067.0
2017-09-27 10:10:00,46.34,46.44,46.34,46.35,13426.0,46.34,46.44,46.34,46.35,13426.0
2017-09-27 10:15:00,46.38,46.65,46.37,46.61,21817.0,46.38,46.65,46.37,46.61,21817.0
2017-09-27 10:20:00,46.59,46.59,46.46,46.55,17684.0,46.59,46.59,46.46,46.55,17684.0
2017-09-27 10:25:00,46.57,46.75,46.55,46.56,16619.0,46.57,46.75,46.55,46.56,16619.0
2017-09-27 10:30:00,46.57,46.68,46.5,46.58,14831.0,46.57,46.68,46.5,46.58,14831.0
2017-09-27 10:35:00,46.57,46.58,46.42,46.49,26739.0,46.57,46.58,46.42,46.49,26739.0
2017-09-27 10:40:00,46.47,46.6,46.38,46.56,10846.0,46.47,46.6,46.38,46.56,10846.0
2017-09-27 10:45:00,46.56,46.62,46.31,46.31,27049.0,46.56,46.62,46.31,46.31,27049.0
2017-09-27 10:50:00,46.31,46.31,46.19,46.25,15985.0,46.31,46.31,46.19,46.25,15985.0
2017-09-27 10:55:00,46.25,46.32,46.03,46.3,19396.0,46.25,46.32,46.03,46.3,19396.0
2017-09-27 11:00:00,46.3,46.35,46.22,46.29,10377.0,46.3,46.35,46.22,46.29,10377.0
2017-09-27 11:05:00,46.33,46.52,46.29,46.45,26137.0,46.33,46.52,46.29,46.45,26137.0
2017-09-27 11:10:00,46.47,46.59,46.35,46.54,28659.0,46.47,46.59,46.35,46.54,28659.0
2017-09-27 11:15:00,46.57,46.57,46.36,46.36,26576.0,46.57,46.57,46.36,46.36,26576.0
2017-09-27 11:20:00,46.38,46.44,46.34,46.43,17280.0,46.38,46.44,46.34,46.43,17280.0
2017-09-27 11:25:00,46.44,46.49,46.38,46.43,23190.0,46.44,46.49,46.38,46.43,23190.0
2017-09-27 11:30:00,46.43,46.48,46.36,46.46,36318.0,46.43,46.48,46.36,46.46,36318.0
2017-09-27 11:35:00,46.44,46.44,46.31,46.37,14520.0,46.44,46.44,46.31,46.37,14520.0
2017-09-27 11:40:00,46.37,46.37,46.2,46.22,10165.0,46.37,46.37,46.2,46.22,10165.0
2017-09-27 11:45:00,46.23,46.25,46.1,46.19,14169.0,46.23,46.25,46.1,46.19,14169.0
2017-09-27 11:50:00,46.21,46.22,46.09,46.18,15400.0,46.21,46.22,46.09,46.18,15400.0
2017-09-27 11:55:00,46.22,46.22,46.08,46.1,12700.0,46.22,46.22,46.08,46.1,12700.0
2017-09-27 12:00:00,46.09,46.15,46.05,46.07,8928.0,46.09,46.15,46.05,46.07,8928.0
2017-09-27 12:05:00,46.08,46.12,45.98,46.08,28117.0,46.08,46.12,45.98,46.08,28117.0
2017-09-27 12:10:00,46.09,46.23,46.08,46.18,7171.0,46.09,46.23,46.08,46.18,7171.0
2017-09-27 12:15:00,46.19,46.28,46.17,46.27,6209.0,46.19,46.28,46.17,46.27,6209.0
2017-09-27 12:20:00,46.28,46.29,46.21,46.21,9796.0,46.28,46.29,46.21,46.21,9796.0
2017-09-27 12:25:00,46.21,46.36,46.2,46.29,7336.0,46.21,46.36,46.2,46.29,7336.0
2017-09-27 12:30:00,46.35,46.35,46.27,46.28,4955.0,46.35,46.35,46.27,46.28,4955.0
2017-09-27 12:35:00,46.25,46.36,46.23,46.33,11356.0,46.25,46.36,46.23,46.33,11356.0
2017-09-27 12:40:00,46.32,46.48,46.26,46.48,26424.0,46.32,46.48,46.26,46.48,26424.0
2017-09-27 12:45:00,46.48,46.5,46.38,46.4,8733.0,46.48,46.5,46.38,46.4,8733.0
2017-09-27 12:50:00,46.41,46.5,46.38,46.5,14287.0,46.41,46.5,46.38,46.5,14287.0
2017-09-27 12:55:00,46.49,46.55,46.44,46.55,8852.0,46.49,46.55,46.44,46.55,8852.0
2017-09-27 13:00:00,46.55,46.65,46.48,46.49,14978.0,46.55,46.65,46.48,46.49,14978.0
2017-09-27 13:05:00,46.52,46.54,46.46,46.5,13219.0,46.52,46.54,46.46,46.5,13219.0
2017-09-27 13:10:00,46.54,46.55,46.5,46.51,5012.0,46.54,46.55,46.5,46.51,5012.0
2017-09-27 13:15:00,46.52,46.57,46.47,46.57,20889.0,46.52,46.57,46.47,46.57,20889.0
2017-09-27 13:20:00,46.55,46.69,46.54,46.68,14923.0,46.55,46.69,46.54,46.68,14923.0
2017-09-27 13:25:00,46.69,46.73,46.63,46.72,19450.0,46.69,46.73,46.63,46.72,19450.0
2017-09-27 13:30:00,46.7,46.81,46.67,46.78,32105.0,46.7,46.81,46.67,46.78,32105.0
2017-09-27 13:35:00,46.8,47.02,46.79,46.99,50697.0,46.8,47.02,46.79,46.99,50697.0
2017-09-27 13:40:00,46.99,47.01,46.9,46.93,11497.0,46.99,47.01,46.9,46.93,11497.0
2017-09-27 13:45:00,46.93,47.05,46.91,47.04,13042.0,46.93,47.05,46.91,47.04,13042.0
2017-09-27 13:50:00,47.05,47.17,47.03,47.17,26540.0,47.05,47.17,47.03,47.17,26540.0
2017-09-27 13:55:00,47.15,47.22,47.08,47.11,18170.0,47.15,47.22,47.08,47.11,18170.0
2017-09-27 14:00:00,47.07,47.1,47.0,47.09,13143.0,47.07,47.1,47.0,47.09,13143.0
2017-09-27 14:05:00,47.1,47.12,47.02,47.02,8359.0,47.1,47.12,47.02,47.02,8359.0
2017-09-27 14:10:00,47.05,47.1,47.04,47.08,5446.0,47.05,47.1,47.04,47.08,5446.0
2017-09-27 14:15:00,47.08,47.15,47.07,47.08,39655.0,47.08,47.15,47.07,47.08,39655.0
2017-09-27 14:20:00,47.12,47.15,47.09,47.12,7284.0,47.12,47.15,47.09,47.12,7284.0
2017-09-27 14:25:00,47.15,47.16,47.06,47.07,19422.0,47.15,47.16,47.06,47.07,19422.0
2017-09-27 14:30:00,47.1,47.1,47.02,47.05,14898.0,47.1,47.1,47.02,47.05,14898.0
2017-09-27 14:35:00,47.05,47.08,47.01,47.04,16487.0,47.05,47.08,47.01,47.04,16487.0
2017-09-27 14:40:00,47.03,47.08,46.97,46.97,12012.0,47.03,47.08,46.97,46.97,12012.0
2017-09-27 14:45:00,46.97,46.97,46.87,46.92,13157.0,46.97,46.97,46.87,46.92,13157.0
2017-09-27 14:50:00,46.95,46.99,46.91,46.95,7745.0,46.95,46.99,46.91,46.95,7745.0
2017-09-27 14:55:00,46.97,47.05,46.91,47.03,9489.0,46.97,47.05,46.91,47.03,9489.0
2017-09-27 15:00:00,47.04,47.08,46.89,46.91,16200.0,47.04,47.08,46.89,46.91,16200.0
2017-09-27 15:05:00,46.94,47.04,46.94,47.0,17574.0,46.94,47.04,46.94,47.0,17574.0
2017-09-27 15:10:00,47.0,47.02,46.95,46.96,16050.0,47.0,47.02,46.95,46.96,16050.0
2017-09-27 15:15:00,46.99,47.04,46.95,47.03,26520.0,46.99,47.04,46.95,47.03,26520.0
2017-09-27 15:20:00,47.03,47.11,47.0,47.02,14839.0,47.03,47.11,47.0,47.02,14839.0
2017-09-27 15:25:00,47.01,47.04,47.01,47.03,8071.0,47.01,47.04,47.01,47.03,8071.0
2017-09-27 15:30:00,47.04,47.09,46.97,47.08,22795.0,47.04,47.09,46.97,47.08,22795.0
2017-09-27 15:35:00,47.1,47.1,47.03,47.04,24263.0,47.1,47.1,47.03,47.04,24263.0
2017-09-27 15:40:00,47.03,47.1,46.96,46.96,31454.0,47.03,47.1,46.96,46.96,31454.0
2017-09-27 15:45:00,46.96,46.98,46.89,46.89,93852.0,46.96,46.98,46.89,46.89,93852.0
2017-09-27 15:50:00,46.9,47.05,46.84,47.05,59246.0,46.9,47.05,46.84,47.05,59246.0
2017-09-27 15:55:00,47.05,47.06,47.0,47.03,77496.0,47.05,47.06,47.0,47.03,77496.0
2017-09-28 09:30:00,46.91,47.21,46.83,47.1,29481.0,46.91,47.21,46.83,47.1,29481.0
2017-09-28 09:35:00,47.08,47.11,46.95,46.95,25924.0,47.08,47.11,46.95,46.95,25924.0
2017-09-28 09:40:00,47.03,47.05,46.96,47.04,6046.0,47.03,47.05,46.96,47.04,6046.0
2017-09-28 09:45:00,47.05,47.05,46.86,46.86,40185.0,47.05,47.05,46.86,46.86,40185.0
2017-09-28 09:50:00,46.85,46.88,46.77,46.88,14754.0,46.85,46.88,46.77,46.88,14754.0
2017-09-28 09:55:00,46.85,46.87,46.72,46.8,9214.0,46.85,46.87,46.72,46.8,9214.0
2017-09-28 10:00:00,46.83,46.83,46.66,46.74,10340.0,46.83,46.83,46.66,46.74,10340.0
2017-09-28 10:05:00,46.73,46.75,46.48,46.6,30648.0,46.73,46.75,46.48,46.6,30648.0
2017-09-28 10:10:00,46.57,46.61,46.45,46.46,13231.0,46.57,46.61,46.45,46.46,13231.0
2017-09-28 10:15:00,46.45,46.46,46.27,46.36,27428.0,46.45,46.46,46.27,46.36,27428.0
2017-09-28 10:20:00,46.37,46.37,46.25,46.3,16978.0,46.37,46.37,46.25,46.3,16978.0
2017-09-28 10:25:00,46.34,46.5,46.32,46.5,13091.0,46.34,46.5,46.32,46.5,13091.0
2017-09-28 10:30:00,46.5,46.51,46.37,46.37,25962.0,46.5,46.51,46.37,46.37,25962.0
2017-09-28 10:35:00,46.35,46.54,46.35,46.49,27415.0,46.35,46.54,46.35,46.49,27415.0
2017-09-28 10:40:00,46.5,46.65,46.48,46.62,5816.0,46.5,46.65,46.48,46.62,5816.0
2017-09-28 10:45:00,46.61,46.65,46.56,46.58,7100.0,46.61,46.65,46.56,46.58,7100.0
2017-09-28 10:50:00,46.59,46.59,46.49,46.56,7000.0,46.59,46.59,46.49,46.56,7000.0
2017-09-28 10:55:00,46.53,46.57,46.37,46.45,10140.0,46.53,46.57,46.37,46.45,10140.0
2017-09-28 11:00:00,46.42,46.42,46.17,46.25,42429.0,46.42,46.42,46.17,46.25,42429.0
2017-09-28 11:05:00,46.25,46.3,46.16,46.18,19908.0,46.25,46.3,46.16,46.18,19908.0
2017-09-28 11:10:00,46.17,46.23,46.16,46.17,5775.0,46.17,46.23,46.16,46.17,5775.0
2017-09-28 11:15:00,46.2,46.22,46.01,46.08,51924.0,46.2,46.22,46.01,46.08,51924.0
2017-09-28 11:20:00,46.05,46.14,46.01,46.08,19496.0,46.05,46.14,46.01,46.08,19496.0
2017-09-28 11:25:00,46.11,46.19,46.08,46.15,22857.0,46.11,46.19,46.08,46.15,22857.0
2017-09-28 11:30:00,46.19,46.19,46.06,46.12,20618.0,46.19,46.19,46.06,46.12,20618.0
2017-09-28 11:35:00,46.13,46.19,46.13,46.18,8407.0,46.13,46.19,46.13,46.18,8407.0
2017-09-28 11:40:00,46.17,46.17,46.07,46.09,24295.0,46.17,46.17,46.07,46.09,24295.0
2017-09-28 11:45:00,46.09,46.17,46.05,46.11,8228.0,46.09,46.17,46.05,46.11,8228.0
2017-09-28 11:50:00,46.1,46.11,46.05,46.06,5757.0,46.1,46.11,46.05,46.06,5757.0
2017-09-28 11:55:00,46.07,46.11,46.04,46.08,13402.0,46.07,46.11,46.04,46.08,13402.0
2017-09-28 12:00:00,46.09,46.1,45.95,46.01,22703.0,46.09,46.1,45.95,46.01,22703.0
2017-09-28 12:05:00,45.98,46.0,45.9,45.95,22981.0,45.98,46.0,45.9,45.95,22981.0
2017-09-28 12:10:00,45.94,45.97,45.92,45.93,12471.0,45.94,45.97,45.92,45.93,12471.0
2017-09-28 12:15:00,45.96,45.96,45.88,45.92,27295.0,45.96,45.96,45.88,45.92,27295.0
2017-09-28 12:20:00,45.91,45.94,45.82,45.82,40705.0,45.91,45.94,45.82,45.82,40705.0
2017-09-28 12:25:00,45.81,45.82,45.6,45.64,81783.0,45.81,45.82,45.6,45.64,81783.0
2017-09-28 12:30:00,45.61,45.76,45.54,45.57,43699.0,45.61,45.76,45.54,45.57,43699.0
2017-09-28 12:35:00,45.55,45.56,45.29,45.5,90656.0,45.55,45.56,45.29,45.5,90656.0
2017-09-28 12:40:00,45.55,45.68,45.53,45.55,18454.0,45.55,45.68,45.53,45.55,18454.0
2017-09-28 12:45:00,45.54,45.61,45.51,45.59,14751.0,45.54,45.61,45.51,45.59,14751.0
2017-09-28 12:50:00,45.6,45.61,45.56,45.57,10929.0,45.6,45.61,45.56,45.57,10929.0
2017-09-28 12:55:00,45.59,45.61,45.52,45.61,13692.0,45.59,45.61,45.52,45.61,13692.0
2017-09-28 13:00:00,45.61,45.63,45.46,45.5,25508.0,45.61,45.63,45.46,45.5,25508.0
2017-09-28 13:05:00,45.48,45.53,45.47,45.49,14839.0,45.48,45.53,45.47,45.49,14839.0
2017-09-28 13:10:00,45.47,45.47,45.31,45.39,70199.0,45.47,45.47,45.31,45.39,70199.0
2017-09-28 13:15:00,45.42,45.46,45.39,45.41,9261.0,45.42,45.46,45.39,45.41,9261.0
2017-09-28 13:20:00,45.42,45.43,45.37,45.38,30758.0,45.42,45.43,45.37,45.38,30758.0
2017-09-28 13:25:00,45.4,45.4,45.27,45.29,21391.0,45.4,45.4,45.27,45.29,21391.0
2017-09-28 13:30:00,45.27,45.47,45.26,45.44,20813.0,45.27,45.47,45.26,45.44,20813.0
2017-09-28 13:35:00,45.44,45.56,45.42,45.54,22311.0,45.44,45.56,45.42,45.54,22311.0
2017-09-28 13:40:00,45.57,45.77,45.56,45.77,29931.0,45.57,45.77,45.56,45.77,29931.0
2017-09-28 13:45:00,45.77,45.83,45.74,45.79,20837.0,45.77,45.83,45.74,45.79,20837.0
2017-09-28 13:50:00,45.76,45.77,45.69,45.77,6943.0,45.76,45.77,45.69,45.77,6943.0
2017-09-28 13:55:00,45.77,45.78,45.55,45.73,26802.0,45.77,45.78,45.55,45.73,26802.0
2017-09-28 14:00:00,45.77,45.79,45.75,45.79,11856.0,45.77,45.79,45.75,45.79,11856.0
2017-09-28 14:05:00,45.8,45.84,45.77,45.78,11430.0,45.8,45.84,45.77,45.78,11430.0
2017-09-28 14:10:00,45.79,45.84,45.73,45.81,8516.0,45.79,45.84,45.73,45.81,8516.0
2017-09-28 14:15:00,45.83,45.84,45.76,45.79,6569.0,45.83,45.84,45.76,45.79,6569.0
2017-09-28 14:20:00,45.81,45.84,45.75,45.8,13431.0,45.81,45.84,45.75,45.8,13431.0
2017-09-28 14:25:00,45.76,45.8,45.75,45.75,5950.0,45.76,45.8,45.75,45.75,5950.0
2017-09-28 14:30:00,45.74,45.8,45.71,45.8,5555.0,45.74,45.8,45.71,45.8,5555.0
2017-09-28 14:35:00,45.81,45.81,45.75,45.81,9301.0,45.81,45.81,45.75,45.81,9301.0
2017-09-28 14:40:00,45.81,45.84,45.79,45.82,11120.0,45.81,45.84,45.79,45.82,11120.0
2017-09-28 14:45:00,45.83,45.83,45.76,45.76,12839.0,45.83,45.83,45.76,45.76,12839.0
2017-09-28 14:50:00,45.78,45.81,45.77,45.8,6481.0,45.78,45.81,45.77,45.8,6481.0
2017-09-28 14:55:00,45.79,45.81,45.77,45.78,9412.0,45.79,45.81,45.77,45.78,9412.0
2017-09-28 15:00:00,45.78,45.84,45.77,45.83,10363.0,45.78,45.84,45.77,45.83,10363.0
2017-09-28 15:05:00,45.83,45.91,45.82,45.91,18027.0,45.83,45.91,45.82,45.91,18027.0
2017-09-28 15:10:00,45.89,45.91,45.88,45.9,10300.0,45.89,45.91,45.88,45.9,10300.0
2017-09-28 15:15:00,45.89,45.92,45.87,45.92,26966.0,45.89,45.92,45.87,45.92,26966.0
2017-09-28 15:20:00,45.92,45.97,45.89,45.96,13731.0,45.92,45.97,45.89,45.96,13731.0
2017-09-28 15:25:00,45.96,46.0,45.94,45.99,23437.0,45.96,46.0,45.94,45.99,23437.0
2017-09-28 15:30:00,46.0,46.0,45.89,45.99,39628.0,46.0,46.0,45.89,45.99,39628.0
2017-09-28 15:35:00,45.99,46.04,45.98,46.04,30527.0,45.99,46.04,45.98,46.04,30527.0
2017-09-28 15:40:00,46.02,46.06,45.98,46.02,37760.0,46.02,46.06,45.98,46.02,37760.0
2017-09-28 15:45:00,46.02,46.09,45.99,46.08,66222.0,46.02,46.09,45.99,46.08,66222.0
2017-09-28 15:50:00,46.09,46.14,46.07,46.12,51210.0,46.09,46.14,46.07,46.12,51210.0
2017-09-28 15:55:00,46.14,46.18,46.04,46.13,123679.0,46.14,46.18,46.04,46.13,123679.0
2017-09-29 09:30:00,46.0,46.21,45.75,46.21,32026.0,46.0,46.21,45.75,46.21,32026.0
2017-09-29 09:35:00,46.31,46.47,46.18,46.23,16291.0,46.31,46.47,46.18,46.23,16291.0
2017-09-29 09:40:00,46.2,46.33,46.06,46.32,11990.0,46.2,46.33,46.06,46.32,11990.0
2017-09-29 09:45:00,46.28,46.35,46.13,46.34,35100.0,46.28,46.35,46.13,46.34,35100.0
2017-09-29 09:50:00,46.36,46.38,46.11,46.18,12538.0,46.36,46.38,46.11,46.18,12538.0
2017-09-29 09:55:00,46.17,46.24,46.02,46.21,15313.0,46.17,46.24,46.02,46.21,15313.0
2017-09-29 10:00:00,46.24,46.35,46.19,46.32,6166.0,46.24,46.35,46.19,46.32,6166.0
2017-09-29 10:05:00,46.3,46.3,46.1,46.1,6585.0,46.3,46.3,46.1,46.1,6585.0
2017-09-29 10:10:00,46.14,46.29,46.1,46.29,20852.0,46.14,46.29,46.1,46.29,20852.0
2017-09-29 10:15:00,46.31,46.31,46.12,46.2,13300.0,46.31,46.31,46.12,46.2,13300.0
2017-09-29 10:20:00,46.23,46.26,46.15,46.21,26608.0,46.23,46.26,46.15,46.21,26608.0
2017-09-29 10:25:00,46.21,46.24,46.11,46.11,18900.0,46.21,46.24,46.11,46.11,18900.0
2017-09-29 10:30:00,46.12,46.15,46.07,46.08,8550.0,46.12,46.15,46.07,46.08,8550.0
2017-09-29 10:35:00,46.1,46.21,46.04,46.18,13180.0,46.1,46.21,46.04,46.18,13180.0
2017-09-29 10:40:00,46.22,46.26,46.16,46.25,18818.0,46.22,46.26,46.16,46.25,18818.0
2017-09-29 10:45:00,46.26,46.34,46.23,46.23,23900.0,46.26,46.34,46.23,46.23,23900.0
2017-09-29 10:50:00,46.27,46.27,46.16,46.22,5933.0,46.27,46.27,46.16,46.22,5933.0
2017-09-29 10:55:00,46.22,46.25,46.18,46.22,12956.0,46.22,46.25,46.18,46.22,12956.0
2017-09-29 11:00:00,46.24,46.3,46.23,46.23,4830.0,46.24,46.3,46.23,46.23,4830.0
2017-09-29 11:05:00,46.23,46.29,46.21,46.26,19976.0,46.23,46.29,46.21,46.26,19976.0
2017-09-29 11:10:00,46.27,46.28,46.21,46.21,20112.0,46.27,46.28,46.21,46.21,20112.0
2017-09-29 11:15:00,46.25,46.45,46.22,46.45,14499.0,46.25,46.45,46.22,46.45,14499.0
2017-09-29 11:20:00,46.43,46.55,46.4,46.5,19486.0,46.43,46.55,46.4,46.5,19486.0
2017-09-29 11:25:00,46.48,46.62,46.47,46.54,13830.0,46.48,46.62,46.47,46.54,13830.0
2017-09-29 11:30:00,46.55,46.58,46.5,46.51,9908.0,46.55,46.58,46.5,46.51,9908.0
2017-09-29 11:35:00,46.51,46.53,46.41,46.44,9370.0,46.51,46.53,46.41,46.44,9370.0
2017-09-29 11:40:00,46.44,46.46,46.3,46.3,9359.0,46.44,46.46,46.3,46.3,9359.0
2017-09-29 11:45:00,46.29,46.35,46.29,46.34,3575.0,46.29,46.35,46.29,46.34,3575.0
2017-09-29 11:50:00,46.32,46.33,46.28,46.33,3695.0,46.32,46.33,46.28,46.33,3695.0
2017-09-29 11:55:00,46.35,46.38,46.33,46.37,2215.0,46.35,46.38,46.33,46.37,2215.0
2017-09-29 12:00:00,46.4,46.47,46.39,46.44,8291.0,46.4,46.47,46.39,46.44,8291.0
2017-09-29 12:05:00,46.47,46.47,46.35,46.37,7605.0,46.47,46.47,46.35,46.37,7605.0
2017-09-29 12:10:00,46.36,46.39,46.34,46.36,2850.0,46.36,46.39,46.34,46.36,2850.0
2017-09-29 12:15:00,46.33,46.4,46.33,46.37,4405.0,46.33,46.4,46.33,46.37,4405.0
2017-09-29 12:20:00,46.38,46.38,46.29,46.3,6193.0,46.38,46.38,46.29,46.3,6193.0
2017-09-29 12:25:00,46.32,46.33,46.29,46.29,5181.0,46.32,46.33,46.29,46.29,5181.0
2017-09-29 12:30:00,46.29,46.3,46.18,46.19,13590.0,46.29,46.3,46.18,46.19,13590.0
2017-09-29 12:35:00,46.2,46.25,46.13,46.15,8799.0,46.2,46.25,46.13,46.15,8799.0
2017-09-29 12:40:00,46.16,46.16,46.08,46.09,10305.0,46.16,46.16,46.08,46.09,10305.0
2017-09-29 12:45:00,46.09,46.14,46.07,46.11,7775.0,46.09,46.14,46.07,46.11,7775.0
2017-09-29 12:50:00,46.12,46.13,46.04,46.05,5400.0,46.12,46.13,46.04,46.05,5400.0
2017-09-29 12:55:00,46.05,46.06,45.93,45.94,18914.0,46.05,46.06,45.93,45.94,18914.0
2017-09-29 13:00:00,45.96,46.01,45.92,45.95,12719.0,45.96,46.01,45.92,45.95,12719.0
2017-09-29 13:05:00,45.96,46.03,45.93,46.0,11129.0,45.96,46.03,45.93,46.0,11129.0
2017-09-29 13:10:00,46.02,46.03,46.0,46.0,2900.0,46.02,46.03,46.0,46.0,2900.0
2017-09-29 13:15:00,45.99,45.99,45.93,45.97,4172.0,45.99,45.99,45.93,45.97,4172.0
2017-09-29 13:20:00,45.99,46.0,45.91,45.93,8190.0,45.99,46.0,45.91,45.93,8190.0
2017-09-29 13:25:00,45.93,46.01,45.92,46.01,6446.0,45.93,46.01,45.92,46.01,6446.0
2017-09-29 13:30:00,45.98,46.01,45.95,45.98,3950.0,45.98,46.01,45.95,45.98,3950.0
2017-09-29 13:35:00,45.97,46.0,45.95,45.97,6749.0,45.97,46.0,45.95,45.97,6749.0
2017-09-29 13:40:00,45.97,45.99,45.93,45.94,3500.0,45.97,45.99,45.93,45.94,3500.0
2017-09-29 13:45:00,45.94,45.97,45.88,45.97,9503.0,45.94,45.97,45.88,45.97,9503.0
2017-09-29 13:50:00,45.96,46.01,45.94,45.98,6084.0,45.96,46.01,45.94,45.98,6084.0
2017-09-29 13:55:00,45.97,45.98,45.93,45.93,9325.0,45.97,45.98,45.93,45.93,9325.0
2017-09-29 14:00:00,45.96,46.0,45.96,45.99,4764.0,45.96,46.0,45.96,45.99,4764.0
2017-09-29 14:05:00,45.99,46.0,45.94,45.95,14596.0,45.99,46.0,45.94,45.95,14596.0
2017-09-29 14:10:00,45.96,45.99,45.93,45.93,6963.0,45.96,45.99,45.93,45.93,6963.0
2017-09-29 14:15:00,45.93,45.95,45.9,45.9,5759.0,45.93,45.95,45.9,45.9,5759.0
2017-09-29 14:20:00,45.9,45.91,45.85,45.88,8811.0,45.9,45.91,45.85,45.88,8811.0
2017-09-29 14:25:00,45.9,45.95,45.88,45.93,13664.0,45.9,45.95,45.88,45.93,13664.0
2017-09-29 14:30:00,45.93,45.95,45.92,45.92,2800.0,45.93,45.95,45.92,45.92,2800.0
2017-09-29 14:35:00,45.94,45.94,45.9,45.92,3900.0,45.94,45.94,45.9,45.92,3900.0
2017-09-29 14:40:00,45.94,45.94,45.88,45.91,6017.0,45.94,45.94,45.88,45.91,6017.0
2017-09-29 14:45:00,45.88,45.95,45.87,45.89,5744.0,45.88,45.95,45.87,45.89,5744.0
2017-09-29 14:50:00,45.88,45.91,45.82,45.91,12854.0,45.88,45.91,45.82,45.91,12854.0
2017-09-29 14:55:00,45.89,45.94,45.88,45.91,8298.0,45.89,45.94,45.88,45.91,8298.0
2017-09-29 15:00:00,45.92,45.99,45.92,45.95,8995.0,45.92,45.99,45.92,45.95,8995.0
2017-09-29 15:05:00,45.94,45.95,45.85,45.87,11697.0,45.94,45.95,45.85,45.87,11697.0
2017-09-29 15:10:00,45.88,45.93,45.87,45.91,9887.0,45.88,45.93,45.87,45.91,9887.0
2017-09-29 15:15:00,45.91,45.92,45.81,45.83,12767.0,45.91,45.92,45.81,45.83,12767.0
2017-09-29 15:20:00,45.84,45.88,45.83,45.85,16048.0,45.84,45.88,45.83,45.85,16048.0
2017-09-29 15:25:00,45.86,45.87,45.82,45.84,13114.0,45.86,45.87,45.82,45.84,13114.0
2017-09-29 15:30:00,45.84,45.9,45.82,45.88,20113.0,45.84,45.9,45.82,45.88,20113.0
2017-09-29 15:35:00,45.87,45.88,45.84,45.85,12513.0,45.87,45.88,45.84,45.85,12513.0
2017-09-29 15:40:00,45.85,45.9,45.84,45.86,17922.0,45.85,45.9,45.84,45.86,17922.0
2017-09-29 15:45:00,45.85,45.86,45.76,45.84,41259.0,45.85,45.86,45.76,45.84,41259.0
2017-09-29 15:50:00,45.86,45.95,45.81,45.86,63496.0,45.86,45.95,45.81,45.86,63496.0
2017-09-29 15:55:00,45.86,45.93,45.85,45.87,115602.0,45.86,45.93,45.85,45.87,115602.0
2017-10-02 09:30:00,46.3,46.45,46.0,46.33,75999.0,46.3,46.45,46.0,46.33,75999.0
2017-10-02 09:35:00,46.33,46.54,46.28,46.44,48304.0,46.33,46.54,46.28,46.44,48304.0
2017-10-02 09:40:00,46.46,46.47,46.11,46.16,24897.0,46.46,46.47,46.11,46.16,24897.0
2017-10-02 09:45:00,46.19,46.32,46.1,46.15,17774.0,46.19,46.32,46.1,46.15,17774.0
2017-10-02 09:50:00,46.09,46.29,46.07,46.28,21482.0,46.09,46.29,46.07,46.28,21482.0
2017-10-02 09:55:00,46.19,46.38,46.05,46.28,24472.0,46.19,46.38,46.05,46.28,24472.0
2017-10-02 10:00:00,46.29,46.46,46.27,46.32,34972.0,46.29,46.46,46.27,46.32,34972.0
2017-10-02 10:05:00,46.33,46.47,46.26,46.26,9956.0,46.33,46.47,46.26,46.26,9956.0
2017-10-02 10:10:00,46.23,46.31,46.0,46.0,21435.0,46.23,46.31,46.0,46.0,21435.0
2017-10-02 10:15:00,46.0,46.24,46.0,46.03,26275.0,46.0,46.24,46.0,46.03,26275.0
2017-10-02 10:20:00,46.08,46.16,45.94,46.08,21258.0,46.08,46.16,45.94,46.08,21258.0
2017-10-02 10:25:00,46.07,46.12,45.98,46.0,32209.0,46.07,46.12,45.98,46.0,32209.0
2017-10-02 10:30:00,46.0,46.2,46.0,46.17,15214.0,46.0,46.2,46.0,46.17,15214.0
2017-10-02 10:35:00,46.17,46.21,46.11,46.17,12079.0,46.17,46.21,46.11,46.17,12079.0
2017-10-02 10:40:00,46.25,46.28,46.12,46.12,13833.0,46.25,46.28,46.12,46.12,13833.0
2017-10-02 10:45:00,46.12,46.2,46.06,46.06,12375.0,46.12,46.2,46.06,46.06,12375.0
2017-10-02 10:50:00,46.14,46.14,45.91,45.99,25372.0,46.14,46.14,45.91,45.99,25372.0
2017-10-02 10:55:00,45.99,46.01,45.84,45.89,29120.0,45.99,46.01,45.84,45.89,29120.0
2017-10-02 11:00:00,45.94,45.99,45.89,45.97,6573.0,45.94,45.99,45.89,45.97,6573.0
2017-10-02 11:05:00,45.97,46.0,45.93,45.96,10535.0,45.97,46.0,45.93,45.96,10535.0
2017-10-02 11:10:00,45.96,46.0,45.83,45.95,12228.0,45.96,46.0,45.83,45.95,12228.0
2017-10-02 11:15:00,45.92,45.97,45.88,45.93,10120.0,45.92,45.97,45.88,45.93,10120.0
2017-10-02 11:20:00,45.93,45.97,45.65,45.78,42321.0,45.93,45.97,45.65,45.78,42321.0
2017-10-02 11:25:00,45.74,45.94,45.74,45.88,7247.0,45.74,45.94,45.74,45.88,7247.0
2017-10-02 11:30:00,45.88,45.92,45.7,45.72,16793.0,45.88,45.92,45.7,45.72,16793.0
2017-10-02 11:35:00,45.73,45.83,45.68,45.79,16123.0,45.73,45.83,45.68,45.79,16123.0
2017-10-02 11:40:00,45.79,45.83,45.57,45.57,37042.0,45.79,45.83,45.57,45.57,37042.0
2017-10-02 11:45:00,45.57,45.63,45.51,45.51,26144.0,45.57,45.63,45.51,45.51,26144.0
2017-10-02 11:50:00,45.51,45.66,45.5,45.6,20860.0,45.51,45.66,45.5,45.6,20860.0
2017-10-02 11:55:00,45.6,45.65,45.45,45.51,14016.0,45.6,45.65,45.45,45.51,14016.0
2017-10-02 12:00:00,45.46,45.46,45.27,45.35,26086.0,45.46,45.46,45.27,45.35,26086.0
2017-10-02 12:05:00,45.35,45.52,45.35,45.52,19246.0,45.35,45.52,45.35,45.52,19246.0
2017-10-02 12:10:00,45.52,45.57,45.48,45.57,11050.0,45.52,45.57,45.48,45.57,11050.0
2017-10-02 12:15:00,45.59,45.66,45.58,45.65,6096.0,45.59,45.66,45.58,45.65,6096.0
2017-10-02 12:20:00,45.69,45.76,45.67,45.74,11637.0,45.69,45.76,45.67,45.74,11637.0
2017-10-02 12:25:00,45.74,45.8,45.71,45.76,14075.0,45.74,45.8,45.71,45.76,14075.0
2017-10-02 12:30:00,45.81,45.84,45.8,45.81,10691.0,45.81,45.84,45.8,45.81,10691.0
2017-10-02 12:35:00,45.84,45.89,45.81,45.88,13234.0,45.84,45.89,45.81,45.88,13234.0
2017-10-02 12:40:00,45.9,45.92,45.83,45.87,8130.0,45.9,45.92,45.83,45.87,8130.0
2017-10-02 12:45:00,45.9,45.92,45.83,45.87,5762.0,45.9,45.92,45.83,45.87,5762.0
2017-10-02 12:50:00,45.9,45.98,45.89,45.97,9425.0,45.9,45.98,45.89,45.97,9425.0
2017-10-02 12:55:00,45.96,46.0,45.94,45.95,9300.0,45.96,46.0,45.94,45.95,9300.0
2017-10-02 13:00:00,45.96,46.0,45.93,45.99,6800.0,45.96,46.0,45.93,45.99,6800.0
2017-10-02 13:05:00,45.99,46.0,45.87,45.89,9103.0,45.99,46.0,45.87,45.89,9103.0
2017-10-02 13:10:00,45.9,45.93,45.85,45.85,4759.0,45.9,45.93,45.85,45.85,4759.0
2017-10-02 13:15:00,45.89,46.0,45.85,45.97,17939.0,45.89,46.0,45.85,45.97,17939.0
2017-10-02 13:20:00,45.99,46.02,45.96,46.02,15558.0,45.99,46.02,45.96,46.02,15558.0
2017-10-02 13:25:00,46.02,46.14,46.0,46.14,17850.0,46.02,46.14,46.0,46.14,17850.0
2017-10-02 13:30:00,46.14,46.28,46.11,46.27,44961.0,46.14,46.28,46.11,46.27,44961.0
2017-10-02 13:35:00,46.3,46.37,46.2,46.37,31190.0,46.3,46.37,46.2,46.37,31190.0
2017-10-02 13:40:00,46.36,46.44,46.29,46.4,16349.0,46.36,46.44,46.29,46.4,16349.0
2017-10-02 13:45:00,46.42,46.45,46.35,46.35,14856.0,46.42,46.45,46.35,46.35,14856.0
2017-10-02 13:50:00,46.36,46.45,46.34,46.4,14724.0,46.36,46.45,46.34,46.4,14724.0
2017-10-02 13:55:00,46.39,46.43,46.25,46.39,21281.0,46.39,46.43,46.25,46.39,21281.0
2017-10-02 14:00:00,46.4,46.44,46.35,46.4,14254.0,46.4,46.44,46.35,46.4,14254.0
2017-10-02 14:05:00,46.42,46.49,46.36,46.44,22190.0,46.42,46.49,46.36,46.44,22190.0
2017-10-02 14:10:00,46.48,46.49,46.41,46.48,20469.0,46.48,46.49,46.41,46.48,20469.0
2017-10-02 14:15:00,46.48,46.58,46.47,46.58,28454.0,46.48,46.58,46.47,46.58,28454.0
2017-10-02 14:20:00,46.58,46.62,46.54,46.57,14520.0,46.58,46.62,46.54,46.57,14520.0
2017-10-02 14:25:00,46.56,46.66,46.52,46.64,29076.0,46.56,46.66,46.52,46.64,29076.0
2017-10-02 14:30:00,46.66,46.75,46.61,46.75,26225.0,46.66,46.75,46.61,46.75,26225.0
2017-10-02 14:35:00,46.75,46.76,46.63,46.63,15785.0,46.75,46.76,46.63,46.63,15785.0
2017-10-02 14:40:00,46.6,46.68,46.59,46.68,19874.0,46.6,46.68,46.59,46.68,19874.0
2017-10-02 14:45:00,46.68,46.7,46.6,46.7,17169.0,46.68,46.7,46.6,46.7,17169.0
2017-10-02 14:50:00,46.67,46.79,46.67,46.79,20433.0,46.67,46.79,46.67,46.79,20433.0
2017-10-02 14:55:00,46.77,46.8,46.75,46.79,27491.0,46.77,46.8,46.75,46.79,27491.0
2017-10-02 15:00:00,46.79,46.84,46.77,46.83,26597.0,46.79,46.84,46.77,46.83,26597.0
2017-10-02 15:05:00,46.83,46.89,46.82,46.87,28465.0,46.83,46.89,46.82,46.87,28465.0
2017-10-02 15:10:00,46.85,47.0,46.85,46.97,40058.0,46.85,47.0,46.85,46.97,40058.0
2017-10-02 15:15:00,46.97,46.99,46.85,46.95,25301.0,46.97,46.99,46.85,46.95,25301.0
2017-10-02 15:20:00,46.95,46.97,46.85,46.85,17823.0,46.95,46.97,46.85,46.85,17823.0
2017-10-02 15:25:00,46.84,46.89,46.79,46.87,26965.0,46.84,46.89,46.79,46.87,26965.0
2017-10-02 15:30:00,46.88,46.96,46.86,46.95,28044.0,46.88,46.96,46.86,46.95,28044.0
2017-10-02 15:35:00,46.96,47.07,46.95,47.05,53526.0,46.96,47.07,46.95,47.05,53526.0
2017-10-02 15:40:00,47.06,47.1,47.01,47.01,48732.0,47.06,47.1,47.01,47.01,48732.0
2017-10-02 15:45:00,47.01,47.17,46.92,47.11,62184.0,47.01,47.17,46.92,47.11,62184.0
2017-10-02 15:50:00,47.12,47.18,47.12,47.18,50052.0,47.12,47.18,47.12,47.18,50052.0
2017-10-02 15:55:00,47.18,47.24,47.15,47.17,122284.0,47.18,47.24,47.15,47.17,122284.0
2017-10-03 09:30:00,47.0,47.2,46.59,46.62,63713.0,47.0,47.2,46.59,46.62,63713.0
2017-10-03 09:35:00,46.62,47.11,46.54,47.02,17878.0,46.62,47.11,46.54,47.02,17878.0
2017-10-03 09:40:00,47.11,47.14,46.84,46.9,25200.0,47.11,47.14,46.84,46.9,25200.0
2017-10-03 09:45:00,46.9,47.16,46.9,47.09,7900.0,46.9,47.16,46.9,47.09,7900.0
2017-10-03 09:50:00,47.08,47.2,47.06,47.17,18921.0,47.08,47.2,47.06,47.17,18921.0
2017-10-03 09:55:00,47.2,47.22,47.1,47.22,26152.0,47.2,47.22,47.1,47.22,26152.0
2017-10-03 10:00:00,47.23,47.44,47.21,47.26,36342.0,47.23,47.44,47.21,47.26,36342.0
2017-10-03 10:05:00,47.24,47.39,47.23,47.39,23729.0,47.24,47.39,47.23,47.39,23729.0
2017-10-03 10:10:00,47.38,47.44,47.27,47.33,20611.0,47.38,47.44,47.27,47.33,20611.0
2017-10-03 10:15:00,47.31,47.33,47.16,47.24,20778.0,47.31,47.33,47.16,47.24,20778.0
2017-10-03 10:20:00,47.25,47.44,47.21,47.44,19611.0,47.25,47.44,47.21,47.44,19611.0
2017-10-03 10:25:00,47.43,47.46,47.27,47.27,15923.0,47.43,47.46,47.27,47.27,15923.0
2017-10-03 10:30:00,47.25,47.28,47.01,47.11,14915.0,47.25,47.28,47.01,47.11,14915.0
2017-10-03 10:35:00,47.1,47.14,47.01,47.08,14511.0,47.1,47.14,47.01,47.08,14511.0
2017-10-03 10:40:00,47.08,47.12,47.07,47.11,4646.0,47.08,47.12,47.07,47.11,4646.0
2017-10-03 10:45:00,47.12,47.12,47.07,47.1,5900.0,47.12,47.12,47.07,47.1,5900.0
2017-10-03 10:50:00,47.11,47.11,46.87,46.94,18519.0,47.11,47.11,46.87,46.94,18519.0
2017-10-03 10:55:00,46.93,47.06,46.91,46.95,18305.0,46.93,47.06,46.91,46.95,18305.0
2017-10-03 11:00:00,46.96,47.0,46.87,46.93,11565.0,46.96,47.0,46.87,46.93,11565.0
2017-10-03 11:05:00,46.9,46.92,46.77,46.82,13453.0,46.9,46.92,46.77,46.82,13453.0
2017-10-03 11:10:00,46.85,46.85,46.72,46.77,7400.0,46.85,46.85,46.72,46.77,7400.0
2017-10-03 11:15:00,46.78,46.83,46.74,46.76,4800.0,46.78,46.83,46.74,46.76,4800.0
2017-10-03 11:20:00,46.74,46.81,46.69,46.72,15722.0,46.74,46.81,46.69,46.72,15722.0
2017-10-03 11:25:00,46.74,46.78,46.69,46.73,4349.0,46.74,46.78,46.69,46.73,4349.0
2017-10-03 11:30:00,46.75,46.76,46.65,46.76,7264.0,46.75,46.76,46.65,46.76,7264.0
2017-10-03 11:35:00,46.76,46.87,46.75,46.8,9324.0,46.76,46.87,46.75,46.8,9324.0
2017-10-03 11:40:00,46.8,46.91,46.78,46.84,8461.0,46.8,46.91,46.78,46.84,8461.0
2017-10-03 11:45:00,46.83,46.84,46.76,46.8,6403.0,46.83,46.84,46.76,46.8,6403.0
2017-10-03 11:50:00,46.8,46.8,46.74,46.77,3642.0,46.8,46.8,46.74,46.77,3642.0
2017-10-03 11:55:00,46.8,46.89,46.75,46.89,8695.0,46.8,46.89,46.75,46.89,8695.0
2017-10-03 12:00:00,46.86,46.92,46.78,46.84,6314.0,46.86,46.92,46.78,46.84,6314.0
2017-10-03 12:05:00,46.84,46.92,46.77,46.9,17429.0,46.84,46.92,46.77,46.9,17429.0
2017-10-03 12:10:00,46.88,46.98,46.87,46.94,11330.0,46.88,46.98,46.87,46.94,11330.0
2017-10-03 12:15:00,46.96,47.04,46.95,46.97,5130.0,46.96,47.04,46.95,46.97,5130.0
2017-10-03 12:20:00,47.03,47.03,46.91,47.0,6021.0,47.03,47.03,46.91,47.0,6021.0
2017-10-03 12:25:00,47.0,47.1,46.98,47.1,6200.0,47.0,47.1,46.98,47.1,6200.0
2017-10-03 12:30:00,47.09,47.19,47.07,47.19,16912.0,47.09,47.19,47.07,47.19,16912.0
2017-10-03 12:35:00,47.17,47.19,47.1,47.19,4340.0,47.17,47.19,47.1,47.19,4340.0
2017-10-03 12:40:00,47.18,47.33,47.15,47.33,18252.0,47.18,47.33,47.15,47.33,18252.0
2017-10-03 12:45:00,47.33,47.37,47.25,47.25,10152.0,47.33,47.37,47.25,47.25,10152.0
2017-10-03 12:50:00,47.24,47.26,47.24,47.25,4850.0,47.24,47.26,47.24,47.25,4850.0
2017-10-03 12:55:00,47.24,47.32,47.22,47.3,16470.0,47.24,47.32,47.22,47.3,16470.0
2017-10-03 13:00:00,47.32,47.46,47.32,47.4,28234.0,47.32,47.46,47.32,47.4,28234.0
2017-10-03 13:05:00,47.4,47.43,47.39,47.39,13843.0,47.4,47.43,47.39,47.39,13843.0
2017-10-03 13:10:00,47.39,47.4,47.32,47.32,6569.0,47.39,47.4,47.32,47.32,6569.0
2017-10-03 13:15:00,47.33,47.39,47.29,47.33,24384.0,47.33,47.39,47.29,47.33,24384.0
2017-10-03 13:20:00,47.32,47.34,47.23,47.23,10145.0,47.32,47.34,47.23,47.23,10145.0
2017-10-03 13:25:00,47.25,47.34,47.2,47.34,10100.0,47.25,47.34,47.2,47.34,10100.0
2017-10-03 13:30:00,47.33,47.36,47.3,47.36,9919.0,47.33,47.36,47.3,47.36,9919.0
2017-10-03 13:35:00,47.35,47.35,47.13,47.14,12326.0,47.35,47.35,47.13,47.14,12326.0
2017-10-03 13:40:00,47.15,47.16,47.08,47.13,25077.0,47.15,47.16,47.08,47.13,25077.0
2017-10-03 13:45:00,47.14,47.16,47.08,47.14,12315.0,47.14,47.16,47.08,47.14,12315.0
2017-10-03 13:50:00,47.14,47.15,47.05,47.06,14955.0,47.14,47.15,47.05,47.06,14955.0
2017-10-03 13:55:00,47.08,47.15,47.05,47.13,18033.0,47.08,47.15,47.05,47.13,18033.0
2017-10-03 14:00:00,47.17,47.19,47.11,47.17,3700.0,47.17,47.19,47.11,47.17,3700.0
2017-10-03 14:05:00,47.18,47.2,47.09,47.09,6501.0,47.18,47.2,47.09,47.09,6501.0
2017-10-03 14:10:00,47.09,47.13,47.01,47.04,15249.0,47.09,47.13,47.01,47.04,15249.0
2017-10-03 14:15:00,47.03,47.04,46.96,46.99,7769.0,47.03,47.04,46.96,46.99,7769.0
2017-10-03 14:20:00,46.98,47.01,46.91,46.99,14608.0,46.98,47.01,46.91,46.99,14608.0
2017-10-03 14:25:00,46.99,47.04,46.97,47.0,6100.0,46.99,47.04,46.97,47.0,6100.0
2017-10-03 14:30:00,47.02,47.03,46.98,46.99,5629.0,47.02,47.03,46.98,46.99,5629.0
2017-10-03 14:35:00,46.97,46.98,46.93,46.96,10350.0,46.97,46.98,46.93,46.96,10350.0
2017-10-03 14:40:00,46.96,47.05,46.94,47.05,9046.0,46.96,47.05,46.94,47.05,9046.0
2017-10-03 14:45:00,47.05,47.08,46.98,46.99,9630.0,47.05,47.08,46.98,46.99,9630.0
2017-10-03 14:50:00,46.98,46.99,46.94,46.99,6004.0,46.98,46.99,46.94,46.99,6004.0
2017-10-03 14:55:00,46.99,47.0,46.94,46.99,7724.0,46.99,47.0,46.94,46.99,7724.0
2017-10-03 15:00:00,47.0,47.05,46.99,47.03,3548.0,47.0,47.05,46.99,47.03,3548.0
2017-10-03 15:05:00,47.05,47.07,47.02,47.03,6674.0,47.05,47.07,47.02,47.03,6674.0
2017-10-03 15:10:00,47.03,47.06,47.02,47.06,4941.0,47.03,47.06,47.02,47.06,4941.0
2017-10-03 15:15:00,47.04,47.1,47.04,47.08,11422.0,47.04,47.1,47.04,47.08,11422.0
2017-10-03 15:20:00,47.1,47.15,47.1,47.14,10300.0,47.1,47.15,47.1,47.14,10300.0
2017-10-03 15:25:00,47.14,47.16,47.11,47.13,12198.0,47.14,47.16,47.11,47.13,12198.0
2017-10-03 15:30:00,47.13,47.16,47.1,47.14,6920.0,47.13,47.16,47.1,47.14,6920.0
2017-10-03 15:35:00,47.14,47.25,47.13,47.24,26420.0,47.14,47.25,47.13,47.24,26420.0
2017-10-03 15:40:00,47.24,47.25,47.18,47.19,17977.0,47.24,47.25,47.18,47.19,17977.0
2017-10-03 15:45:00,47.2,47.2,47.14,47.14,24293.0,47.2,47.2,47.14,47.14,24293.0
2017-10-03 15:50:00,47.14,47.24,47.14,47.2,41524.0,47.14,47.24,47.14,47.2,41524.0
2017-10-03 15:55:00,47.19,47.23,47.15,47.23,56123.0,47.19,47.23,47.15,47.23,56123.0
2017-10-04 09:30:00,46.86,47.3,46.8,47.04,32490.0,46.86,47.3,46.8,47.04,32490.0
2017-10-04 09:35:00,47.03,47.41,47.02,47.28,32927.0,47.03,47.41,47.02,47.28,32927.0
2017-10-04 09:40:00,47.31,47.44,47.21,47.21,15974.0,47.31,47.44,47.21,47.21,15974.0
2017-10-04 09:45:00,47.25,47.25,47.03,47.15,10667.0,47.25,47.25,47.03,47.15,10667.0
2017-10-04 09:50:00,47.23,47.42,47.18,47.4,12406.0,47.23,47.42,47.18,47.4,12406.0
2017-10-04 09:55:00,47.42,47.55,47.35,47.5,26805.0,47.42,47.55,47.35,47.5,26805.0
2017-10-04 10:00:00,47.59,47.84,47.5,47.8,33363.0,47.59,47.84,47.5,47.8,33363.0
2017-10-04 10:05:00,47.79,47.83,47.63,47.73,20995.0,47.79,47.83,47.63,47.73,20995.0
2017-10-04 10:10:00,47.75,47.75,47.42,47.5,36676.0,47.75,47.75,47.42,47.5,36676.0
2017-10-04 10:15:00,47.52,47.85,47.49,47.85,16805.0,47.52,47.85,47.49,47.85,16805.0
2017-10-04 10:20:00,47.85,47.87,47.53,47.58,19074.0,47.85,47.87,47.53,47.58,19074.0
2017-10-04 10:25:00,47.57,47.92,47.53,47.87,40736.0,47.57,47.92,47.53,47.87,40736.0
2017-10-04 10:30:00,47.89,47.97,47.85,47.86,18042.0,47.89,47.97,47.85,47.86,18042.0
2017-10-04 10:35:00,47.91,47.91,47.74,47.86,14190.0,47.91,47.91,47.74,47.86,14190.0
2017-10-04 10:40:00,47.85,47.97,47.84,47.93,14129.0,47.85,47.97,47.84,47.93,14129.0
2017-10-04 10:45:00,47.94,48.05,47.89,48.05,27387.0,47.94,48.05,47.89,48.05,27387.0
2017-10-04 10:50:00,48.04,48.14,48.0,48.07,18358.0,48.04,48.14,48.0,48.07,18358.0
2017-10-04 10:55:00,48.05,48.13,47.95,47.98,21601.0,48.05,48.13,47.95,47.98,21601.0
2017-10-04 11:00:00,47.99,48.0,47.89,47.89,9755.0,47.99,48.0,47.89,47.89,9755.0
2017-10-04 11:05:00,47.9,48.06,47.89,48.0,14915.0,47.9,48.06,47.89,48.0,14915.0
2017-10-04 11:10:00,47.99,48.03,47.94,48.0,14159.0,47.99,48.03,47.94,48.0,14159.0
2017-10-04 11:15:00,48.0,48.02,47.98,47.99,16043.0,48.0,48.02,47.98,47.99,16043.0
2017-10-04 11:20:00,48.0,48.0,47.86,47.86,10511.0,48.0,48.0,47.86,47.86,10511.0
2017-10-04 11:25:00,47.85,48.12,47.85,48.1,28970.0,47.85,48.12,47.85,48.1,28970.0
2017-10-04 11:30:00,48.1,48.14,47.99,48.01,8383.0,48.1,48.14,47.99,48.01,8383.0
2017-10-04 11:35:00,48.01,48.05,47.87,47.88,8198.0,48.01,48.05,47.87,47.88,8198.0
2017-10-04 11:40:00,47.92,47.93,47.8,47.8,9393.0,47.92,47.93,47.8,47.8,9393.0
2017-10-04 11:45:00,47.81,47.82,47.68,47.8,16505.0,47.81,47.82,47.68,47.8,16505.0
2017-10-04 11:50:00,47.8,47.82,47.73,47.78,10414.0,47.8,47.82,47.73,47.78,10414.0
2017-10-04 11:55:00,47.79,47.83,47.71,47.78,24649.0,47.79,47.83,47.71,47.78,24649.0
2017-10-04 12:00:00,47.77,47.8,47.73,47.79,10327.0,47.77,47.8,47.73,47.79,10327.0
2017-10-04 12:05:00,47.79,48.02,47.78,48.02,29875.0,47.79,48.02,47.78,48.02,29875.0
2017-10-04 12:10:00,47.97,48.01,47.93,47.96,4652.0,47.97,48.01,47.93,47.96,4652.0
2017-10-04 12:15:00,47.96,47.97,47.88,47.94,4398.0,47.96,47.97,47.88,47.94,4398.0
2017-10-04 12:20:00,47.94,47.96,47.86,47.86,4261.0,47.94,47.96,47.86,47.86,4261.0
2017-10-04 12:25:00,47.86,47.87,47.78,47.86,8375.0,47.86,47.87,47.78,47.86,8375.0
2017-10-04 12:30:00,47.85,47.87,47.75,47.8,7600.0,47.85,47.87,47.75,47.8,7600.0
2017-10-04 12:35:00,47.79,47.79,47.69,47.72,6378.0,47.79,47.79,47.69,47.72,6378.0
2017-10-04 12:40:00,47.69,47.69,47.57,47.57,4606.0,47.69,47.69,47.57,47.57,4606.0
2017-10-04 12:45:00,47.59,47.59,47.53,47.56,6487.0,47.59,47.59,47.53,47.56,6487.0
2017-10-04 12:50:00,47.54,47.68,47.54,47.68,16255.0,47.54,47.68,47.54,47.68,16255.0
2017-10-04 12:55:00,47.7,47.72,47.67,47.7,5650.0,47.7,47.72,47.67,47.7,5650.0
2017-10-04 13:00:00,47.73,47.78,47.7,47.77,5667.0,47.73,47.78,47.7,47.77,5667.0
2017-10-04 13:05:00,47.74,47.75,47.7,47.7,8071.0,47.74,47.75,47.7,47.7,8071.0
2017-10-04 13:10:00,47.72,47.72,47.66,47.66,6583.0,47.72,47.72,47.66,47.66,6583.0
2017-10-04 13:15:00,47.66,47.67,47.53,47.6,15618.0,47.66,47.67,47.53,47.6,15618.0
2017-10-04 13:20:00,47.64,47.7,47.63,47.66,5195.0,47.64,47.7,47.63,47.66,5195.0
2017-10-04 13:25:00,47.65,47.65,47.6,47.65,5500.0,47.65,47.65,47.6,47.65,5500.0
2017-10-04 13:30:00,47.62,47.65,47.58,47.58,3500.0,47.62,47.65,47.58,47.58,3500.0
2017-10-04 13:35:00,47.57,47.57,47.44,47.45,20625.0,47.57,47.57,47.44,47.45,20625.0
2017-10-04 13:40:00,47.46,47.6,47.45,47.56,14470.0,47.46,47.6,47.45,47.56,14470.0
2017-10-04 13:45:00,47.58,47.59,47.53,47.58,4677.0,47.58,47.59,47.53,47.58,4677.0
2017-10-04 13:50:00,47.57,47.64,47.56,47.64,3528.0,47.57,47.64,47.56,47.64,3528.0
2017-10-04 13:55:00,47.63,47.63,47.47,47.55,17115.0,47.63,47.63,47.47,47.55,17115.0
2017-10-04 14:00:00,47.56,47.61,47.55,47.59,8608.0,47.56,47.61,47.55,47.59,8608.0
2017-10-04 14:05:00,47.6,47.62,47.57,47.61,2800.0,47.6,47.62,47.57,47.61,2800.0
2017-10-04 14:10:00,47.61,47.61,47.45,47.53,16845.0,47.61,47.61,47.45,47.53,16845.0
2017-10-04 14:15:00,47.53,47.57,47.53,47.56,5364.0,47.53,47.57,47.53,47.56,5364.0
2017-10-04 14:20:00,47.56,47.6,47.53,47.59,11921.0,47.56,47.6,47.53,47.59,11921.0
2017-10-04 14:25:00,47.6,47.64,47.55,47.55,6730.0,47.6,47.64,47.55,47.55,6730.0
2017-10-04 14:30:00,47.55,47.56,47.47,47.47,7955.0,47.55,47.56,47.47,47.47,7955.0
2017-10-04 14:35:00,47.46,47.59,47.46,47.57,11339.0,47.46,47.59,47.46,47.57,11339.0
2017-10-04 14:40:00,47.58,47.59,47.52,47.52,5850.0,47.58,47.59,47.52,47.52,5850.0
2017-10-04 14:45:00,47.55,47.56,47.52,47.54,4740.0,47.55,47.56,47.52,47.54,4740.0
2017-10-04 14:50:00,47.54,47.55,47.51,47.52,5923.0,47.54,47.55,47.51,47.52,5923.0
2017-10-04 14:55:00,47.54,47.55,47.5,47.52,9911.0,47.54,47.55,47.5,47.52,9911.0
2017-10-04 15:00:00,47.55,47.61,47.54,47.58,6000.0,47.55,47.61,47.54,47.58,6000.0
2017-10-04 15:05:00,47.56,47.63,47.55,47.62,7868.0,47.56,47.63,47.55,47.62,7868.0
2017-10-04 15:10:00,47.63,47.63,47.58,47.62,8014.0,47.63,47.63,47.58,47.62,8014.0
2017-10-04 15:15:00,47.61,47.9,47.59,47.78,43048.0,47.61,47.9,47.59,47.78,43048.0
2017-10-04 15:20:00,47.77,47.77,47.66,47.68,7634.0,47.77,47.77,47.66,47.68,7634.0
2017-10-04 15:25:00,47.69,47.69,47.64,47.68,5550.0,47.69,47.69,47.64,47.68,5550.0
2017-10-04 15:30:00,47.67,47.72,47.63,47.67,15751.0,47.67,47.72,47.63,47.67,15751.0
2017-10-04 15:35:00,47.66,47.67,47.63,47.65,10547.0,47.66,47.67,47.63,47.65,10547.0
2017-10-04 15:40:00,47.65,47.69,47.64,47.68,18982.0,47.65,47.69,47.64,47.68,18982.0
2017-10-04 15:45:00,47.69,47.69,47.62,47.65,40391.0,47.69,47.69,47.62,47.65,40391.0
2017-10-04 15:50:00,47.66,47.68,47.6,47.61,37752.0,47.66,47.68,47.6,47.61,37752.0
2017-10-04 15:55:00,47.6,47.68,47.6,47.65,59290.0,47.6,47.68,47.6,47.65,59290.0
2017-10-05 09:30:00,47.8,48.3,47.75,48.26,29533.0,47.8,48.3,47.75,48.26,29533.0
2017-10-05 09:35:00,48.23,48.4,48.06,48.35,19204.0,48.23,48.4,48.06,48.35,19204.0
2017-10-05 09:40:00,48.35,48.35,48.2,48.3,9619.0,48.35,48.35,48.2,48.3,9619.0
2017-10-05 09:45:00,48.32,48.34,48.01,48.18,19343.0,48.32,48.34,48.01,48.18,19343.0
2017-10-05 09:50:00,48.17,48.23,48.14,48.2,17695.0,48.17,48.23,48.14,48.2,17695.0
2017-10-05 09:55:00,48.24,48.25,48.17,48.25,6783.0,48.24,48.25,48.17,48.25,6783.0
2017-10-05 10:00:00,48.25,48.28,48.15,48.22,13711.0,48.25,48.28,48.15,48.22,13711.0
2017-10-05 10:05:00,48.2,48.26,48.17,48.21,6089.0,48.2,48.26,48.17,48.21,6089.0
2017-10-05 10:10:00,48.2,48.21,48.05,48.07,21434.0,48.2,48.21,48.05,48.07,21434.0
2017-10-05 10:15:00,48.07,48.32,48.06,48.31,24604.0,48.07,48.32,48.06,48.31,24604.0
2017-10-05 10:20:00,48.31,48.4,48.25,48.38,29514.0,48.31,48.4,48.25,48.38,29514.0
2017-10-05 10:25:00,48.39,48.44,48.32,48.32,10950.0,48.39,48.44,48.32,48.32,10950.0
2017-10-05 10:30:00,48.35,48.4,48.31,48.31,25862.0,48.35,48.4,48.31,48.31,25862.0
2017-10-05 10:35:00,48.3,48.37,48.29,48.36,12750.0,48.3,48.37,48.29,48.36,12750.0
2017-10-05 10:40:00,48.36,48.37,48.25,48.27,8171.0,48.36,48.37,48.25,48.27,8171.0
2017-10-05 10:45:00,48.28,48.32,48.25,48.3,5336.0,48.28,48.32,48.25,48.3,5336.0
2017-10-05 10:50:00,48.29,48.32,48.27,48.31,6800.0,48.29,48.32,48.27,48.31,6800.0
2017-10-05 10:55:00,48.32,48.42,48.32,48.39,29521.0,48.32,48.42,48.32,48.39,29521.0
2017-10-05 11:00:00,48.4,48.61,48.4,48.59,57880.0,48.4,48.61,48.4,48.59,57880.0
2017-10-05 11:05:00,48.6,48.7,48.6,48.68,29049.0,48.6,48.7,48.6,48.68,29049.0
2017-10-05 11:10:00,48.67,48.73,48.66,48.67,13146.0,48.67,48.73,48.66,48.67,13146.0
2017-10-05 11:15:00,48.68,48.68,48.41,48.43,16651.0,48.68,48.68,48.41,48.43,16651.0
2017-10-05 11:20:00,48.41,48.62,48.4,48.59,14871.0,48.41,48.62,48.4,48.59,14871.0
2017-10-05 11:25:00,48.63,48.66,48.58,48.64,7490.0,48.63,48.66,48.58,48.64,7490.0
2017-10-05 11:30:00,48.63,48.74,48.61,48.72,20928.0,48.63,48.74,48.61,48.72,20928.0
2017-10-05 11:35:00,48.72,48.76,48.64,48.67,21511.0,48.72,48.76,48.64,48.67,21511.0
2017-10-05 11:40:00,48.69,48.7,48.62,48.67,7095.0,48.69,48.7,48.62,48.67,7095.0
2017-10-05 11:45:00,48.68,48.68,48.54,48.54,8650.0,48.68,48.68,48.54,48.54,8650.0
2017-10-05 11:50:00,48.53,48.58,48.49,48.51,9649.0,48.53,48.58,48.49,48.51,9649.0
2017-10-05 11:55:00,48.54,48.59,48.49,48.54,6988.0,48.54,48.59,48.49,48.54,6988.0
2017-10-05 12:00:00,48.54,48.58,48.52,48.56,3883.0,48.54,48.58,48.52,48.56,3883.0
2017-10-05 12:05:00,48.54,48.64,48.53,48.64,13344.0,48.54,48.64,48.53,48.64,13344.0
2017-10-05 12:10:00,48.63,48.75,48.63,48.75,13570.0,48.63,48.75,48.63,48.75,13570.0
2017-10-05 12:15:00,48.75,48.78,48.69,48.69,10228.0,48.75,48.78,48.69,48.69,10228.0
2017-10-05 12:20:00,48.68,48.85,48.68,48.81,21345.0,48.68,48.85,48.68,48.81,21345.0
2017-10-05 12:25:00,48.83,48.87,48.73,48.74,25623.0,48.83,48.87,48.73,48.74,25623.0
2017-10-05 12:30:00,48.72,48.75,48.57,48.57,15545.0,48.72,48.75,48.57,48.57,15545.0
2017-10-05 12:35:00,48.58,48.58,48.41,48.43,79935.0,48.58,48.58,48.41,48.43,79935.0
2017-10-05 12:40:00,48.45,48.47,48.27,48.35,31210.0,48.45,48.47,48.27,48.35,31210.0
2017-10-05 12:45:00,48.35,48.41,48.33,48.34,8917.0,48.35,48.41,48.33,48.34,8917.0
2017-10-05 12:50:00,48.34,48.34,48.12,48.18,22874.0,48.34,48.34,48.12,48.18,22874.0
2017-10-05 12:55:00,48.21,48.21,48.07,48.11,18605.0,48.21,48.21,48.07,48.11,18605.0
2017-10-05 13:00:00,48.12,48.19,48.11,48.18,5010.0,48.12,48.19,48.11,48.18,5010.0
2017-10-05 13:05:00,48.19,48.3,48.19,48.26,5648.0,48.19,48.3,48.19,48.26,5648.0
2017-10-05 13:10:00,48.25,48.26,48.15,48.19,4504.0,48.25,48.26,48.15,48.19,4504.0
2017-10-05 13:15:00,48.19,48.22,48.18,48.19,5830.0,48.19,48.22,48.18,48.19,5830.0
2017-10-05 13:20:00,48.2,48.22,48.15,48.22,6570.0,48.2,48.22,48.15,48.22,6570.0
2017-10-05 13:25:00,48.23,48.3,48.2,48.27,10422.0,48.23,48.3,48.2,48.27,10422.0
2017-10-05 13:30:00,48.27,48.41,48.26,48.38,19812.0,48.27,48.41,48.26,48.38,19812.0
2017-10-05 13:35:00,48.39,48.41,48.35,48.38,7006.0,48.39,48.41,48.35,48.38,7006.0
2017-10-05 13:40:00,48.36,48.4,48.35,48.36,8222.0,48.36,48.4,48.35,48.36,8222.0
2017-10-05 13:45:00,48.36,48.4,48.35,48.38,5734.0,48.36,48.4,48.35,48.38,5734.0
2017-10-05 13:50:00,48.38,48.4,48.36,48.37,5010.0,48.38,48.4,48.36,48.37,5010.0
2017-10-05 13:55:00,48.36,48.36,48.22,48.22,15652.0,48.36,48.36,48.22,48.22,15652.0
2017-10-05 14:00:00,48.22,48.26,48.2,48.22,7614.0,48.22,48.26,48.2,48.22,7614.0
2017-10-05 14:05:00,48.22,48.23,48.1,48.12,7139.0,48.22,48.23,48.1,48.12,7139.0
2017-10-05 14:10:00,48.12,48.13,48.07,48.12,8546.0,48.12,48.13,48.07,48.12,8546.0
2017-10-05 14:15:00,48.1,48.13,48.07,48.09,8557.0,48.1,48.13,48.07,48.09,8557.0
2017-10-05 14:20:00,48.1,48.14,48.0,48.0,29279.0,48.1,48.14,48.0,48.0,29279.0
2017-10-05 14:25:00,48.0,48.03,47.93,47.98,8642.0,48.0,48.03,47.93,47.98,8642.0
2017-10-05 14:30:00,47.98,48.02,47.95,48.01,10005.0,47.98,48.02,47.95,48.01,10005.0
2017-10-05 14:35:00,48.0,48.01,47.88,47.89,18350.0,48.0,48.01,47.88,47.89,18350.0
2017-10-05 14:40:00,47.89,48.03,47.84,47.94,34366.0,47.89,48.03,47.84,47.94,34366.0
2017-10-05 14:45:00,47.95,47.95,47.85,47.91,10170.0,47.95,47.95,47.85,47.91,10170.0
2017-10-05 14:50:00,47.88,47.91,47.79,47.83,13810.0,47.88,47.91,47.79,47.83,13810.0
2017-10-05 14:55:00,47.82,47.89,47.75,47.89,12752.0,47.82,47.89,47.75,47.89,12752.0
2017-10-05 15:00:00,47.89,48.01,47.86,48.0,12494.0,47.89,48.01,47.86,48.0,12494.0
2017-10-05 15:05:00,48.01,48.02,47.93,47.93,10100.0,48.01,48.02,47.93,47.93,10100.0
2017-10-05 15:10:00,47.96,47.97,47.88,47.95,6920.0,47.96,47.97,47.88,47.95,6920.0
2017-10-05 15:15:00,47.94,47.98,47.91,47.96,7100.0,47.94,47.98,47.91,47.96,7100.0
2017-10-05 15:20:00,47.94,47.97,47.93,47.97,5959.0,47.94,47.97,47.93,47.97,5959.0
2017-10-05 15:25:00,47.97,47.98,47.91,47.93,10034.0,47.97,47.98,47.91,47.93,10034.0
2017-10-05 15:30:00,47.92,47.96,47.89,47.96,13229.0,47.92,47.96,47.89,47.96,13229.0
2017-10-05 15:35:00,47.96,48.0,47.95,47.99,8296.0,47.96,48.0,47.95,47.99,8296.0
2017-10-05 15:40:00,47.99,48.0,47.97,48.0,17443.0,47.99,48.0,47.97,48.0,17443.0
2017-10-05 15:45:00,47.98,48.03,47.97,47.97,32393.0,47.98,48.03,47.97,47.97,32393.0
2017-10-05 15:50:00,47.95,47.97,47.89,47.92,24853.0,47.95,47.97,47.89,47.92,24853.0
2017-10-05 15:55:00,47.92,47.99,47.9,47.94,53880.0,47.92,47.99,47.9,47.94,53880.0
2017-10-06 09:30:00,47.85,48.21,47.81,48.1,28638.0,47.85,48.21,47.81,48.1,28638.0
2017-10-06 09:35:00,48.03,48.27,47.93,48.27,26884.0,48.03,48.27,47.93,48.27,26884.0
2017-10-06 09:40:00,48.3,48.37,48.15,48.22,19856.0,48.3,48.37,48.15,48.22,19856.0
2017-10-06 09:45:00,48.2,48.26,48.18,48.22,9935.0,48.2,48.26,48.18,48.22,9935.0
2017-10-06 09:50:00,48.22,48.23,47.91,47.91,19191.0,48.22,48.23,47.91,47.91,19191.0
2017-10-06 09:55:00,47.91,48.05,47.76,48.04,19160.0,47.91,48.05,47.76,48.04,19160.0
2017-10-06 10:00:00,48.04,48.16,48.04,48.09,12891.0,48.04,48.16,48.04,48.09,12891.0
2017-10-06 10:05:00,48.12,48.14,48.04,48.04,14823.0,48.12,48.14,48.04,48.04,14823.0
2017-10-06 10:10:00,48.06,48.06,47.9,47.9,10450.0,48.06,48.06,47.9,47.9,10450.0
2017-10-06 10:15:00,47.9,47.97,47.88,47.89,13117.0,47.9,47.97,47.88,47.89,13117.0
2017-10-06 10:20:00,47.88,48.02,47.88,48.02,6433.0,47.88,48.02,47.88,48.02,6433.0
2017-10-06 10:25:00,48.02,48.05,47.94,48.02,3528.0,48.02,48.05,47.94,48.02,3528.0
2017-10-06 10:30:00,48.02,48.03,47.96,47.99,13768.0,48.02,48.03,47.96,47.99,13768.0
2017-10-06 10:35:00,47.99,47.99,47.84,47.87,12361.0,47.99,47.99,47.84,47.87,12361.0
2017-10-06 10:40:00,47.88,48.09,47.86,47.95,27362.0,47.88,48.09,47.86,47.95,27362.0
2017-10-06 10:45:00,48.0,48.09,48.0,48.04,6550.0,48.0,48.09,48.0,48.04,6550.0
2017-10-06 10:50:00,48.01,48.01,47.88,47.89,11986.0,48.01,48.01,47.88,47.89,11986.0
2017-10-06 10:55:00,47.89,47.95,47.85,47.86,13015.0,47.89,47.95,47.85,47.86,13015.0
2017-10-06 11:00:00,47.86,47.92,47.84,47.85,4372.0,47.86,47.92,47.84,47.85,4372.0
2017-10-06 11:05:00,47.86,47.93,47.85,47.9,7885.0,47.86,47.93,47.85,47.9,7885.0
2017-10-06 11:10:00,47.91,47.93,47.86,47.88,8325.0,47.91,47.93,47.86,47.88,8325.0
2017-10-06 11:15:00,47.9,47.94,47.85,47.88,13952.0,47.9,47.94,47.85,47.88,13952.0
2017-10-06 11:20:00,47.87,47.87,47.8,47.84,13488.0,47.87,47.87,47.8,47.84,13488.0
2017-10-06 11:25:00,47.84,47.93,47.83,47.93,7667.0,47.84,47.93,47.83,47.93,7667.0
2017-10-06 11:30:00,47.93,47.95,47.89,47.94,3415.0,47.93,47.95,47.89,47.94,3415.0
2017-10-06 11:35:00,47.96,47.96,47.89,47.93,5800.0,47.96,47.96,47.89,47.93,5800.0
2017-10-06 11:40:00,47.94,47.95,47.85,47.9,7656.0,47.94,47.95,47.85,47.9,7656.0
2017-10-06 11:45:00,47.92,47.92,47.86,47.92,2340.0,47.92,47.92,47.86,47.92,2340.0
2017-10-06 11:50:00,47.92,47.99,47.91,47.92,9905.0,47.92,47.99,47.91,47.92,9905.0
2017-10-06 11:55:00,47.92,47.93,47.79,47.88,20695.0,47.92,47.93,47.79,47.88,20695.0
2017-10-06 12:00:00,47.91,47.96,47.81,47.83,23262.0,47.91,47.96,47.81,47.83,23262.0
2017-10-06 12:05:00,47.86,47.92,47.78,47.9,14173.0,47.86,47.92,47.78,47.9,14173.0
2017-10-06 12:10:00,47.89,47.93,47.87,47.91,4327.0,47.89,47.93,47.87,47.91,4327.0
2017-10-06 12:15:00,47.9,47.92,47.88,47.9,3180.0,47.9,47.92,47.88,47.9,3180.0
2017-10-06 12:20:00,47.89,47.91,47.87,47.9,2037.0,47.89,47.91,47.87,47.9,2037.0
2017-10-06 12:25:00,47.89,47.89,47.83,47.87,7241.0,47.89,47.89,47.83,47.87,7241.0
2017-10-06 12:30:00,47.86,47.96,47.86,47.95,5630.0,47.86,47.96,47.86,47.95,5630.0
2017-10-06 12:35:00,47.94,47.95,47.91,47.95,2748.0,47.94,47.95,47.91,47.95,2748.0
2017-10-06 12:40:00,47.95,47.95,47.91,47.94,2492.0,47.95,47.95,47.91,47.94,2492.0
2017-10-06 12:45:00,47.95,47.95,47.88,47.94,7190.0,47.95,47.95,47.88,47.94,7190.0
2017-10-06 12:50:00,47.93,47.95,47.91,47.94,14122.0,47.93,47.95,47.91,47.94,14122.0
2017-10-06 12:55:00,47.95,48.04,47.95,47.97,15758.0,47.95,48.04,47.95,47.97,15758.0
2017-10-06 13:00:00,47.98,48.0,47.86,47.86,7094.0,47.98,48.0,47.86,47.86,7094.0
2017-10-06 13:05:00,47.87,47.93,47.87,47.92,3930.0,47.87,47.93,47.87,47.92,3930.0
2017-10-06 13:10:00,47.92,47.95,47.9,47.94,4199.0,47.92,47.95,47.9,47.94,4199.0
2017-10-06 13:15:00,47.96,47.99,47.94,47.97,3850.0,47.96,47.99,47.94,47.97,3850.0
2017-10-06 13:20:00,47.97,48.0,47.95,47.99,3542.0,47.97,48.0,47.95,47.99,3542.0
2017-10-06 13:25:00,47.98,48.01,47.95,47.97,4600.0,47.98,48.01,47.95,47.97,4600.0
2017-10-06 13:30:00,48.0,48.0,47.96,48.0,3800.0,48.0,48.0,47.96,48.0,3800.0
2017-10-06 13:35:00,47.97,47.99,47.96,47.97,1700.0,47.97,47.99,47.96,47.97,1700.0
2017-10-06 13:40:00,47.98,47.99,47.96,47.98,3040.0,47.98,47.99,47.96,47.98,3040.0
2017-10-06 13:45:00,47.98,47.98,47.91,47.95,4073.0,47.98,47.98,47.91,47.95,4073.0
2017-10-06 13:50:00,47.96,47.96,47.89,47.93,6072.0,47.96,47.96,47.89,47.93,6072.0
2017-10-06 13:55:00,47.96,47.98,47.89,47.89,4280.0,47.96,47.98,47.89,47.89,4280.0
2017-10-06 14:00:00,47.88,47.92,47.88,47.91,7316.0,47.88,47.92,47.88,47.91,7316.0
2017-10-06 14:05:00,47.91,48.03,47.91,47.99,9401.0,47.91,48.03,47.91,47.99,9401.0
2017-10-06 14:10:00,47.99,48.01,47.96,47.98,6800.0,47.99,48.01,47.96,47.98,6800.0
2017-10-06 14:15:00,47.97,47.97,47.92,47.95,7895.0,47.97,47.97,47.92,47.95,7895.0
2017-10-06 14:20:00,47.94,47.96,47.89,47.9,4738.0,47.94,47.96,47.89,47.9,4738.0
2017-10-06 14:25:00,47.91,47.92,47.86,47.91,4800.0,47.91,47.92,47.86,47.91,4800.0
2017-10-06 14:30:00,47.9,47.99,47.87,47.98,12567.0,47.9,47.99,47.87,47.98,12567.0
2017-10-06 14:35:00,47.95,47.97,47.87,47.89,13347.0,47.95,47.97,47.87,47.89,13347.0
2017-10-06 14:40:00,47.88,47.96,47.88,47.96,3500.0,47.88,47.96,47.88,47.96,3500.0
2017-10-06 14:45:00,47.94,47.99,47.92,47.98,9476.0,47.94,47.99,47.92,47.98,9476.0
2017-10-06 14:50:00,47.98,48.02,47.96,48.02,10047.0,47.98,48.02,47.96,48.02,10047.0
2017-10-06 14:55:00,48.02,48.06,48.01,48.04,13524.0,48.02,48.06,48.01,48.04,13524.0
2017-10-06 15:00:00,48.03,48.03,47.96,47.98,10589.0,48.03,48.03,47.96,47.98,10589.0
2017-10-06 15:05:00,47.98,48.0,47.92,47.97,6784.0,47.98,48.0,47.92,47.97,6784.0
2017-10-06 15:10:00,47.98,47.98,47.9,47.91,10548.0,47.98,47.98,47.9,47.91,10548.0
2017-10-06 15:15:00,47.91,48.2,47.9,48.08,37380.0,47.91,48.2,47.9,48.08,37380.0
2017-10-06 15:20:00,48.11,48.19,48.07,48.15,17046.0,48.11,48.19,48.07,48.15,17046.0
2017-10-06 15:25:00,48.16,48.17,48.12,48.16,9380.0,48.16,48.17,48.12,48.16,9380.0
2017-10-06 15:30:00,48.14,48.24,48.13,48.22,34149.0,48.14,48.24,48.13,48.22,34149.0
2017-10-06 15:35:00,48.22,48.24,48.16,48.16,14347.0,48.22,48.24,48.16,48.16,14347.0
2017-10-06 15:40:00,48.16,48.2,48.09,48.09,33779.0,48.16,48.2,48.09,48.09,33779.0
2017-10-06 15:45:00,48.09,48.17,48.09,48.11,25609.0,48.09,48.17,48.09,48.11,25609.0
2017-10-06 15:50:00,48.1,48.21,48.09,48.21,66786.0,48.1,48.21,48.09,48.21,66786.0
2017-10-06 15:55:00,48.21,48.25,48.18,48.22,49361.0,48.21,48.25,48.18,48.22,49361.0
2017-10-09 09:30:00,48.19,48.45,48.09,48.31,51238.0,48.19,48.45,48.09,48.31,51238.0
2017-10-09 09:35:00,48.28,48.3,48.04,48.11,9552.0,48.28,48.3,48.04,48.11,9552.0
2017-10-09 09:40:00,48.08,48.09,47.81,47.82,14291.0,48.08,48.09,47.81,47.82,14291.0
2017-10-09 09:45:00,47.86,47.9,47.76,47.79,11814.0,47.86,47.9,47.76,47.79,11814.0
2017-10-09 09:50:00,47.8,48.0,47.8,47.93,8955.0,47.8,48.0,47.8,47.93,8955.0
2017-10-09 09:55:00,47.9,47.94,47.8,47.8,8377.0,47.9,47.94,47.8,47.8,8377.0
2017-10-09 10:00:00,47.8,47.87,47.77,47.77,9827.0,47.8,47.87,47.77,47.77,9827.0
2017-10-09 10:05:00,47.8,47.8,47.52,47.55,32191.0,47.8,47.8,47.52,47.55,32191.0
2017-10-09 10:10:00,47.52,47.56,47.4,47.44,25022.0,47.52,47.56,47.4,47.44,25022.0
2017-10-09 10:15:00,47.45,47.45,47.31,47.43,40320.0,47.45,47.45,47.31,47.43,40320.0
2017-10-09 10:20:00,47.43,47.43,47.17,47.28,44230.0,47.43,47.43,47.17,47.28,44230.0
2017-10-09 10:25:00,47.29,47.38,47.28,47.35,14642.0,47.29,47.38,47.28,47.35,14642.0
2017-10-09 10:30:00,47.37,47.45,47.37,47.43,6991.0,47.37,47.45,47.37,47.43,6991.0
2017-10-09 10:35:00,47.43,47.46,47.31,47.34,7970.0,47.43,47.46,47.31,47.34,7970.0
2017-10-09 10:40:00,47.39,47.39,47.17,47.21,8391.0,47.39,47.39,47.17,47.21,8391.0
2017-10-09 10:45:00,47.19,47.22,47.1,47.18,26892.0,47.19,47.22,47.1,47.18,26892.0
2017-10-09 10:50:00,47.17,47.17,47.05,47.08,28112.0,47.17,47.17,47.05,47.08,28112.0
2017-10-09 10:55:00,47.08,47.1,47.06,47.08,6678.0,47.08,47.1,47.06,47.08,6678.0
2017-10-09 11:00:00,47.1,47.18,47.09,47.15,20851.0,47.1,47.18,47.09,47.15,20851.0
2017-10-09 11:05:00,47.15,47.18,47.12,47.13,13458.0,47.15,47.18,47.12,47.13,13458.0
2017-10-09 11:10:00,47.14,47.21,47.14,47.21,4456.0,47.14,47.21,47.14,47.21,4456.0
2017-10-09 11:15:00,47.21,47.23,47.18,47.23,7930.0,47.21,47.23,47.18,47.23,7930.0
2017-10-09 11:20:00,47.22,47.25,47.16,47.18,41318.0,47.22,47.25,47.16,47.18,41318.0
2017-10-09 11:25:00,47.18,47.2,47.1,47.13,25946.0,47.18,47.2,47.1,47.13,25946.0
2017-10-09 11:30:00,47.15,47.16,47.07,47.09,6375.0,47.15,47.16,47.07,47.09,6375.0
2017-10-09 11:35:00,47.09,47.32,47.08,47.32,15340.0,47.09,47.32,47.08,47.32,15340.0
2017-10-09 11:40:00,47.33,47.48,47.32,47.44,14354.0,47.33,47.48,47.32,47.44,14354.0
2017-10-09 11:45:00,47.45,47.48,47.43,47.46,8553.0,47.45,47.48,47.43,47.46,8553.0
2017-10-09 11:50:00,47.46,47.47,47.37,47.45,12274.0,47.46,47.47,47.37,47.45,12274.0
2017-10-09 11:55:00,47.43,47.48,47.42,47.47,5835.0,47.43,47.48,47.42,47.47,5835.0
2017-10-09 12:00:00,47.45,47.46,47.36,47.38,11805.0,47.45,47.46,47.36,47.38,11805.0
2017-10-09 12:05:00,47.36,47.36,47.26,47.29,4168.0,47.36,47.36,47.26,47.29,4168.0
2017-10-09 12:10:00,47.27,47.32,47.27,47.3,1500.0,47.27,47.32,47.27,47.3,1500.0
2017-10-09 12:15:00,47.31,47.31,47.2,47.21,6736.0,47.31,47.31,47.2,47.21,6736.0
2017-10-09 12:20:00,47.23,47.23,47.2,47.2,4600.0,47.23,47.23,47.2,47.2,4600.0
2017-10-09 12:25:00,47.2,47.2,47.16,47.16,2728.0,47.2,47.2,47.16,47.16,2728.0
2017-10-09 12:30:00,47.15,47.2,47.14,47.2,3066.0,47.15,47.2,47.14,47.2,3066.0
2017-10-09 12:35:00,47.2,47.2,47.1,47.12,20523.0,47.2,47.2,47.1,47.12,20523.0
2017-10-09 12:40:00,47.12,47.16,47.08,47.16,8415.0,47.12,47.16,47.08,47.16,8415.0
2017-10-09 12:45:00,47.17,47.23,47.16,47.2,3943.0,47.17,47.23,47.16,47.2,3943.0
2017-10-09 12:50:00,47.18,47.22,47.09,47.09,5919.0,47.18,47.22,47.09,47.09,5919.0
2017-10-09 12:55:00,47.1,47.15,47.02,47.07,12484.0,47.1,47.15,47.02,47.07,12484.0
2017-10-09 13:00:00,47.07,47.13,47.05,47.07,7405.0,47.07,47.13,47.05,47.07,7405.0
2017-10-09 13:05:00,47.07,47.11,47.05,47.07,7966.0,47.07,47.11,47.05,47.07,7966.0
2017-10-09 13:10:00,47.06,47.1,47.05,47.06,10201.0,47.06,47.1,47.05,47.06,10201.0
2017-10-09 13:15:00,47.05,47.17,47.05,47.14,8296.0,47.05,47.17,47.05,47.14,8296.0
2017-10-09 13:20:00,47.14,47.14,47.11,47.12,3811.0,47.14,47.14,47.11,47.12,3811.0
2017-10-09 13:25:00,47.14,47.14,47.06,47.09,4104.0,47.14,47.14,47.06,47.09,4104.0
2017-10-09 13:30:00,47.1,47.12,47.08,47.12,2540.0,47.1,47.12,47.08,47.12,2540.0
2017-10-09 13:35:00,47.12,47.13,47.05,47.05,4950.0,47.12,47.13,47.05,47.05,4950.0
2017-10-09 13:40:00,47.09,47.09,47.04,47.06,4179.0,47.09,47.09,47.04,47.06,4179.0
2017-10-09 13:45:00,47.06,47.06,46.95,46.96,34647.0,47.06,47.06,46.95,46.96,34647.0
2017-10-09 13:50:00,46.96,46.98,46.91,46.98,23440.0,46.96,46.98,46.91,46.98,23440.0
2017-10-09 13:55:00,46.96,46.96,46.86,46.86,9533.0,46.96,46.96,46.86,46.86,9533.0
2017-10-09 14:00:00,46.87,46.89,46.85,46.85,11574.0,46.87,46.89,46.85,46.85,11574.0
2017-10-09 14:05:00,46.85,46.87,46.8,46.83,14348.0,46.85,46.87,46.8,46.83,14348.0
2017-10-09 14:10:00,46.82,46.85,46.82,46.83,4810.0,46.82,46.85,46.82,46.83,4810.0
2017-10-09 14:15:00,46.82,46.82,46.73,46.77,17824.0,46.82,46.82,46.73,46.77,17824.0
2017-10-09 14:20:00,46.77,46.8,46.76,46.78,8410.0,46.77,46.8,46.76,46.78,8410.0
2017-10-09 14:25:00,46.79,46.84,46.79,46.83,10255.0,46.79,46.84,46.79,46.83,10255.0
2017-10-09 14:30:00,46.84,46.88,46.83,46.84,5190.0,46.84,46.88,46.83,46.84,5190.0
2017-10-09 14:35:00,46.8,46.83,46.78,46.79,3412.0,46.8,46.83,46.78,46.79,3412.0
2017-10-09 14:40:00,46.79,46.81,46.77,46.79,5475.0,46.79,46.81,46.77,46.79,5475.0
2017-10-09 14:45:00,46.79,46.81,46.79,46.8,1450.0,46.79,46.81,46.79,46.8,1450.0
2017-10-09 14:50:00,46.79,46.81,46.77,46.8,7193.0,46.79,46.81,46.77,46.8,7193.0
2017-10-09 14:55:00,46.78,46.89,46.78,46.87,8460.0,46.78,46.89,46.78,46.87,8460.0
2017-10-09 15:00:00,46.86,46.88,46.81,46.84,10271.0,46.86,46.88,46.81,46.84,10271.0
2017-10-09 15:05:00,46.83,46.87,46.82,46.84,5499.0,46.83,46.87,46.82,46.84,5499.0
2017-10-09 15:10:00,46.85,46.86,46.73,46.8,21942.0,46.85,46.86,46.73,46.8,21942.0
2017-10-09 15:15:00,46.82,46.88,46.81,46.87,7210.0,46.82,46.88,46.81,46.87,7210.0
2017-10-09 15:20:00,46.88,46.9,46.84,46.9,13025.0,46.88,46.9,46.84,46.9,13025.0
2017-10-09 15:25:00,46.9,46.99,46.89,46.94,7778.0,46.9,46.99,46.89,46.94,7778.0
2017-10-09 15:30:00,46.95,46.95,46.88,46.94,14476.0,46.95,46.95,46.88,46.94,14476.0
2017-10-09 15:35:00,46.93,46.93,46.86,46.88,14567.0,46.93,46.93,46.86,46.88,14567.0
2017-10-09 15:40:00,46.86,46.93,46.83,46.91,29414.0,46.86,46.93,46.83,46.91,29414.0
2017-10-09 15:45:00,46.91,46.94,46.86,46.86,28535.0,46.91,46.94,46.86,46.86,28535.0
2017-10-09 15:50:00,46.88,46.95,46.87,46.9,61365.0,46.88,46.95,46.87,46.9,61365.0
2017-10-09 15:55:00,46.9,46.94,46.87,46.9,78527.0,46.9,46.94,46.87,46.9,78527.0
2017-10-10 09:30:00,47.17,47.2,46.78,46.83,49585.0,47.17,47.2,46.78,46.83,49585.0
2017-10-10 09:35:00,46.94,47.27,46.84,47.27,22391.0,46.94,47.27,46.84,47.27,22391.0
2017-10-10 09:40:00,47.24,47.3,47.05,47.12,14233.0,47.24,47.3,47.05,47.12,14233.0
2017-10-10 09:45:00,47.15,47.2,47.02,47.02,7914.0,47.15,47.2,47.02,47.02,7914.0
2017-10-10 09:50:00,47.08,47.08,46.96,47.05,10233.0,47.08,47.08,46.96,47.05,10233.0
2017-10-10 09:55:00,47.03,47.1,47.01,47.02,9979.0,47.03,47.1,47.01,47.02,9979.0
2017-10-10 10:00:00,47.02,47.07,46.99,47.04,14801.0,47.02,47.07,46.99,47.04,14801.0
2017-10-10 10:05:00,47.04,47.14,47.01,47.12,8194.0,47.04,47.14,47.01,47.12,8194.0
2017-10-10 10:10:00,47.17,47.24,47.15,47.15,9962.0,47.17,47.24,47.15,47.15,9962.0
2017-10-10 10:15:00,47.13,47.15,47.05,47.11,6200.0,47.13,47.15,47.05,47.11,6200.0
2017-10-10 10:20:00,47.08,47.19,47.07,47.13,5563.0,47.08,47.19,47.07,47.13,5563.0
2017-10-10 10:25:00,47.12,47.25,47.11,47.23,9623.0,47.12,47.25,47.11,47.23,9623.0
2017-10-10 10:30:00,47.22,47.27,47.18,47.22,6400.0,47.22,47.27,47.18,47.22,6400.0
2017-10-10 10:35:00,47.2,47.2,47.1,47.13,5991.0,47.2,47.2,47.1,47.13,5991.0
2017-10-10 10:40:00,47.1,47.2,47.06,47.18,5400.0,47.1,47.2,47.06,47.18,5400.0
2017-10-10 10:45:00,47.2,47.26,47.17,47.22,9291.0,47.2,47.26,47.17,47.22,9291.0
2017-10-10 10:50:00,47.24,47.27,47.21,47.24,9643.0,47.24,47.27,47.21,47.24,9643.0
2017-10-10 10:55:00,47.24,47.27,47.23,47.23,8869.0,47.24,47.27,47.23,47.23,8869.0
2017-10-10 11:00:00,47.25,47.35,47.17,47.2,18960.0,47.25,47.35,47.17,47.2,18960.0
2017-10-10 11:05:00,47.23,47.23,47.15,47.2,9115.0,47.23,47.23,47.15,47.2,9115.0
2017-10-10 11:10:00,47.21,47.26,47.2,47.22,8060.0,47.21,47.26,47.2,47.22,8060.0
2017-10-10 11:15:00,47.24,47.24,47.18,47.21,5225.0,47.24,47.24,47.18,47.21,5225.0
2017-10-10 11:20:00,47.24,47.24,47.2,47.23,1710.0,47.24,47.24,47.2,47.23,1710.0
2017-10-10 11:25:00,47.24,47.25,47.15,47.22,23000.0,47.24,47.25,47.15,47.22,23000.0
2017-10-10 11:30:00,47.22,47.45,47.22,47.41,28160.0,47.22,47.45,47.22,47.41,28160.0
2017-10-10 11:35:00,47.4,47.55,47.38,47.46,25940.0,47.4,47.55,47.38,47.46,25940.0
2017-10-10 11:40:00,47.47,47.52,47.42,47.42,12388.0,47.47,47.52,47.42,47.42,12388.0
2017-10-10 11:45:00,47.43,47.45,47.35,47.38,9665.0,47.43,47.45,47.35,47.38,9665.0
2017-10-10 11:50:00,47.39,47.44,47.37,47.39,3950.0,47.39,47.44,47.37,47.39,3950.0
2017-10-10 11:55:00,47.38,47.38,47.23,47.31,11595.0,47.38,47.38,47.23,47.31,11595.0
2017-10-10 12:00:00,47.3,47.3,47.23,47.24,4100.0,47.3,47.3,47.23,47.24,4100.0
2017-10-10 12:05:00,47.26,47.32,47.12,47.14,14493.0,47.26,47.32,47.12,47.14,14493.0
2017-10-10 12:10:00,47.14,47.18,47.12,47.18,5479.0,47.14,47.18,47.12,47.18,5479.0
2017-10-10 12:15:00,47.18,47.18,47.03,47.03,5855.0,47.18,47.18,47.03,47.03,5855.0
2017-10-10 12:20:00,47.05,47.08,47.02,47.08,6717.0,47.05,47.08,47.02,47.08,6717.0
2017-10-10 12:25:00,47.09,47.1,47.04,47.08,7276.0,47.09,47.1,47.04,47.08,7276.0
2017-10-10 12:30:00,47.08,47.15,47.08,47.08,5500.0,47.08,47.15,47.08,47.08,5500.0
2017-10-10 12:35:00,47.08,47.08,47.02,47.05,6225.0,47.08,47.08,47.02,47.05,6225.0
2017-10-10 12:40:00,47.07,47.23,47.06,47.23,5096.0,47.07,47.23,47.06,47.23,5096.0
2017-10-10 12:45:00,47.19,47.2,47.14,47.15,2151.0,47.19,47.2,47.14,47.15,2151.0
2017-10-10 12:50:00,47.13,47.24,47.13,47.23,7323.0,47.13,47.24,47.13,47.23,7323.0
2017-10-10 12:55:00,47.2,47.31,47.2,47.31,5425.0,47.2,47.31,47.2,47.31,5425.0
2017-10-10 13:00:00,47.32,47.36,47.28,47.34,8393.0,47.32,47.36,47.28,47.34,8393.0
2017-10-10 13:05:00,47.38,47.38,47.32,47.37,10900.0,47.38,47.38,47.32,47.37,10900.0
2017-10-10 13:10:00,47.38,47.5,47.38,47.49,7747.0,47.38,47.5,47.38,47.49,7747.0
2017-10-10 13:15:00,47.44,47.48,47.4,47.43,5131.0,47.44,47.48,47.4,47.43,5131.0
2017-10-10 13:20:00,47.43,47.45,47.4,47.43,5802.0,47.43,47.45,47.4,47.43,5802.0
2017-10-10 13:25:00,47.41,47.49,47.4,47.48,7100.0,47.41,47.49,47.4,47.48,7100.0
2017-10-10 13:30:00,47.48,47.55,47.44,47.48,13557.0,47.48,47.55,47.44,47.48,13557.0
2017-10-10 13:35:00,47.5,47.51,47.47,47.49,5136.0,47.5,47.51,47.47,47.49,5136.0
2017-10-10 13:40:00,47.48,47.51,47.4,47.41,6577.0,47.48,47.51,47.4,47.41,6577.0
2017-10-10 13:45:00,47.41,47.48,47.37,47.38,5408.0,47.41,47.48,47.37,47.38,5408.0
2017-10-10 13:50:00,47.39,47.46,47.35,47.46,3557.0,47.39,47.46,47.35,47.46,3557.0
2017-10-10 13:55:00,47.42,47.42,47.34,47.39,3894.0,47.42,47.42,47.34,47.39,3894.0
2017-10-10 14:00:00,47.42,47.46,47.38,47.38,3954.0,47.42,47.46,47.38,47.38,3954.0
2017-10-10 14:05:00,47.41,47.42,47.28,47.28,7542.0,47.41,47.42,47.28,47.28,7542.0
2017-10-10 14:10:00,47.28,47.34,47.23,47.28,8200.0,47.28,47.34,47.23,47.28,8200.0
2017-10-10 14:15:00,47.27,47.29,47.21,47.21,1600.0,47.27,47.29,47.21,47.21,1600.0
2017-10-10 14:20:00,47.2,47.26,47.16,47.26,9157.0,47.2,47.26,47.16,47.26,9157.0
2017-10-10 14:25:00,47.28,47.35,47.26,47.27,16020.0,47.28,47.35,47.26,47.27,16020.0
2017-10-10 14:30:00,47.3,47.32,47.22,47.28,7620.0,47.3,47.32,47.22,47.28,7620.0
2017-10-10 14:35:00,47.28,47.28,47.2,47.25,5824.0,47.28,47.28,47.2,47.25,5824.0
2017-10-10 14:40:00,47.25,47.28,47.23,47.25,2755.0,47.25,47.28,47.23,47.25,2755.0
2017-10-10 14:45:00,47.24,47.31,47.24,47.3,10094.0,47.24,47.31,47.24,47.3,10094.0
2017-10-10 14:50:00,47.29,47.31,47.21,47.3,9700.0,47.29,47.31,47.21,47.3,9700.0
2017-10-10 14:55:00,47.32,47.34,47.29,47.31,8304.0,47.32,47.34,47.29,47.31,8304.0
2017-10-10 15:00:00,47.34,47.42,47.34,47.4,4099.0,47.34,47.42,47.34,47.4,4099.0
2017-10-10 15:05:00,47.39,47.46,47.39,47.46,14595.0,47.39,47.46,47.39,47.46,14595.0
2017-10-10 15:10:00,47.45,47.45,47.38,47.38,7993.0,47.45,47.45,47.38,47.38,7993.0
2017-10-10 15:15:00,47.38,47.39,47.28,47.29,13582.0,47.38,47.39,47.28,47.29,13582.0
2017-10-10 15:20:00,47.31,47.39,47.31,47.39,9800.0,47.31,47.39,47.31,47.39,9800.0
2017-10-10 15:25:00,47.38,47.39,47.35,47.36,7220.0,47.38,47.39,47.35,47.36,7220.0
2017-10-10 15:30:00,47.39,47.44,47.39,47.42,10700.0,47.39,47.44,47.39,47.42,10700.0
2017-10-10 15:35:00,47.41,47.45,47.39,47.44,12371.0,47.41,47.45,47.39,47.44,12371.0
2017-10-10 15:40:00,47.44,47.51,47.42,47.5,24914.0,47.44,47.51,47.42,47.5,24914.0
2017-10-10 15:45:00,47.51,47.58,47.49,47.54,37858.0,47.51,47.58,47.49,47.54,37858.0
2017-10-10 15:50:00,47.55,47.57,47.49,47.54,25966.0,47.55,47.57,47.49,47.54,25966.0
2017-10-10 15:55:00,47.54,47.67,47.53,47.67,71628.0,47.54,47.67,47.53,47.67,71628.0
2017-10-11 09:30:00,47.48,47.6,47.32,47.35,31346.0,47.48,47.6,47.32,47.35,31346.0
2017-10-11 09:35:00,47.36,47.5,47.18,47.25,39095.0,47.36,47.5,47.18,47.25,39095.0
2017-10-11 09:40:00,47.16,47.16,46.91,46.96,24498.0,47.16,47.16,46.91,46.96,24498.0
2017-10-11 09:45:00,46.96,46.98,46.76,46.88,30738.0,46.96,46.98,46.76,46.88,30738.0
2017-10-11 09:50:00,46.89,46.99,46.76,46.83,28135.0,46.89,46.99,46.76,46.83,28135.0
2017-10-11 09:55:00,46.78,47.06,46.78,47.01,12641.0,46.78,47.06,46.78,47.01,12641.0
2017-10-11 10:00:00,47.0,47.09,46.98,47.01,7778.0,47.0,47.09,46.98,47.01,7778.0
2017-10-11 10:05:00,47.05,47.06,46.96,47.02,11300.0,47.05,47.06,46.96,47.02,11300.0
2017-10-11 10:10:00,47.01,47.04,46.94,46.99,22234.0,47.01,47.04,46.94,46.99,22234.0
2017-10-11 10:15:00,46.98,46.99,46.9,46.92,7400.0,46.98,46.99,46.9,46.92,7400.0
2017-10-11 10:20:00,46.94,47.06,46.94,47.04,7845.0,46.94,47.06,46.94,47.04,7845.0
2017-10-11 10:25:00,47.05,47.28,47.05,47.23,24653.0,47.05,47.28,47.05,47.23,24653.0
2017-10-11 10:30:00,47.2,47.26,47.18,47.25,5765.0,47.2,47.26,47.18,47.25,5765.0
2017-10-11 10:35:00,47.2,47.26,47.14,47.23,23903.0,47.2,47.26,47.14,47.23,23903.0
2017-10-11 10:40:00,47.23,47.24,47.15,47.22,7673.0,47.23,47.24,47.15,47.22,7673.0
2017-10-11 10:45:00,47.23,47.35,47.23,47.34,8067.0,47.23,47.35,47.23,47.34,8067.0
2017-10-11 10:50:00,47.36,47.37,47.3,47.32,3852.0,47.36,47.37,47.3,47.32,3852.0
2017-10-11 10:55:00,47.37,47.42,47.35,47.41,11212.0,47.37,47.42,47.35,47.41,11212.0
2017-10-11 11:00:00,47.41,47.52,47.4,47.49,19110.0,47.41,47.52,47.4,47.49,19110.0
2017-10-11 11:05:00,47.49,47.51,47.42,47.47,8894.0,47.49,47.51,47.42,47.47,8894.0
2017-10-11 11:10:00,47.48,47.53,47.44,47.53,13820.0,47.48,47.53,47.44,47.53,13820.0
2017-10-11 11:15:00,47.53,47.6,47.42,47.52,13601.0,47.53,47.6,47.42,47.52,13601.0
2017-10-11 11:20:00,47.49,47.53,47.45,47.53,13320.0,47.49,47.53,47.45,47.53,13320.0
2017-10-11 11:25:00,47.53,47.53,47.39,47.44,11255.0,47.53,47.53,47.39,47.44,11255.0
2017-10-11 11:30:00,47.41,47.55,47.41,47.45,13767.0,47.41,47.55,47.41,47.45,13767.0
2017-10-11 11:35:00,47.45,47.45,47.34,47.36,1400.0,47.45,47.45,47.34,47.36,1400.0
2017-10-11 11:40:00,47.34,47.4,47.29,47.38,4356.0,47.34,47.4,47.29,47.38,4356.0
2017-10-11 11:45:00,47.35,47.36,47.31,47.34,3847.0,47.35,47.36,47.31,47.34,3847.0
2017-10-11 11:50:00,47.34,47.35,47.31,47.33,2948.0,47.34,47.35,47.31,47.33,2948.0
2017-10-11 11:55:00,47.34,47.36,47.3,47.31,2509.0,47.34,47.36,47.3,47.31,2509.0
2017-10-11 12:00:00,47.32,47.35,47.32,47.32,2100.0,47.32,47.35,47.32,47.32,2100.0
2017-10-11 12:05:00,47.34,47.35,47.21,47.22,5327.0,47.34,47.35,47.21,47.22,5327.0
2017-10-11 12:10:00,47.21,47.26,47.19,47.21,4326.0,47.21,47.26,47.19,47.21,4326.0
2017-10-11 12:15:00,47.25,47.28,47.22,47.22,1800.0,47.25,47.28,47.22,47.22,1800.0
2017-10-11 12:20:00,47.21,47.29,47.21,47.26,5989.0,47.21,47.29,47.21,47.26,5989.0
2017-10-11 12:25:00,47.29,47.31,47.28,47.28,3900.0,47.29,47.31,47.28,47.28,3900.0
2017-10-11 12:30:00,47.27,47.28,47.21,47.21,3501.0,47.27,47.28,47.21,47.21,3501.0
2017-10-11 12:35:00,47.2,47.24,47.12,47.22,22185.0,47.2,47.24,47.12,47.22,22185.0
2017-10-11 12:40:00,47.23,47.28,47.22,47.25,7700.0,47.23,47.28,47.22,47.25,7700.0
2017-10-11 12:45:00,47.23,47.23,47.12,47.12,7253.0,47.23,47.23,47.12,47.12,7253.0
2017-10-11 12:50:00,47.12,47.13,47.05,47.13,10542.0,47.12,47.13,47.05,47.13,10542.0
2017-10-11 12:55:00,47.1,47.11,47.07,47.07,5550.0,47.1,47.11,47.07,47.07,5550.0
2017-10-11 13:00:00,47.09,47.12,47.08,47.08,2759.0,47.09,47.12,47.08,47.08,2759.0
2017-10-11 13:05:00,47.1,47.1,47.04,47.08,4927.0,47.1,47.1,47.04,47.08,4927.0
2017-10-11 13:10:00,47.08,47.08,47.0,47.04,7110.0,47.08,47.08,47.0,47.04,7110.0
2017-10-11 13:15:00,47.03,47.07,47.03,47.06,4221.0,47.03,47.07,47.03,47.06,4221.0
2017-10-11 13:20:00,47.04,47.04,46.97,46.99,5480.0,47.04,47.04,46.97,46.99,5480.0
2017-10-11 13:25:00,46.98,46.98,46.88,46.93,14076.0,46.98,46.98,46.88,46.93,14076.0
2017-10-11 13:30:00,46.92,46.97,46.91,46.95,6902.0,46.92,46.97,46.91,46.95,6902.0
2017-10-11 13:35:00,46.95,46.95,46.88,46.88,5369.0,46.95,46.95,46.88,46.88,5369.0
2017-10-11 13:40:00,46.91,46.93,46.88,46.89,3706.0,46.91,46.93,46.88,46.89,3706.0
2017-10-11 13:45:00,46.88,46.89,46.83,46.83,9362.0,46.88,46.89,46.83,46.83,9362.0
2017-10-11 13:50:00,46.84,46.95,46.83,46.92,12548.0,46.84,46.95,46.83,46.92,12548.0
2017-10-11 13:55:00,46.95,47.03,46.93,47.0,20766.0,46.95,47.03,46.93,47.0,20766.0
2017-10-11 14:00:00,47.03,47.07,47.03,47.05,2900.0,47.03,47.07,47.03,47.05,2900.0
2017-10-11 14:05:00,47.05,47.05,47.03,47.05,2210.0,47.05,47.05,47.03,47.05,2210.0
2017-10-11 14:10:00,47.05,47.06,47.01,47.01,5650.0,47.05,47.06,47.01,47.01,5650.0
2017-10-11 14:15:00,47.03,47.17,47.01,47.17,20548.0,47.03,47.17,47.01,47.17,20548.0
2017-10-11 14:20:00,47.17,47.19,47.06,47.1,16966.0,47.17,47.19,47.06,47.1,16966.0
2017-10-11 14:25:00,47.13,47.27,47.12,47.26,6641.0,47.13,47.27,47.12,47.26,6641.0
2017-10-11 14:30:00,47.27,47.35,47.26,47.33,11071.0,47.27,47.35,47.26,47.33,11071.0
2017-10-11 14:35:00,47.32,47.33,47.14,47.17,7624.0,47.32,47.33,47.14,47.17,7624.0
2017-10-11 14:40:00,47.16,47.16,47.1,47.13,7732.0,47.16,47.16,47.1,47.13,7732.0
2017-10-11 14:45:00,47.13,47.15,47.12,47.13,1550.0,47.13,47.15,47.12,47.13,1550.0
2017-10-11 14:50:00,47.12,47.18,47.09,47.18,15190.0,47.12,47.18,47.09,47.18,15190.0
2017-10-11 14:55:00,47.17,47.25,47.16,47.25,6703.0,47.17,47.25,47.16,47.25,6703.0
2017-10-11 15:00:00,47.25,47.25,47.19,47.21,2800.0,47.25,47.25,47.19,47.21,2800.0
2017-10-11 15:05:00,47.21,47.22,47.17,47.2,5131.0,47.21,47.22,47.17,47.2,5131.0
2017-10-11 15:10:00,47.2,47.21,47.14,47.16,3749.0,47.2,47.21,47.14,47.16,3749.0
2017-10-11 15:15:00,47.12,47.12,47.07,47.12,12850.0,47.12,47.12,47.07,47.12,12850.0
2017-10-11 15:20:00,47.13,47.15,47.02,47.02,8926.0,47.13,47.15,47.02,47.02,8926.0
2017-10-11 15:25:00,47.02,47.04,46.98,47.01,14563.0,47.02,47.04,46.98,47.01,14563.0
2017-10-11 15:30:00,47.01,47.16,47.01,47.13,12870.0,47.01,47.16,47.01,47.13,12870.0
2017-10-11 15:35:00,47.13,47.15,47.09,47.14,13967.0,47.13,47.15,47.09,47.14,13967.0
2017-10-11 15:40:00,47.13,47.18,47.13,47.14,14620.0,47.13,47.18,47.13,47.14,14620.0
2017-10-11 15:45:00,47.13,47.19,47.12,47.17,24375.0,47.13,47.19,47.12,47.17,24375.0
2017-10-11 15:50:00,47.17,47.25,47.16,47.21,34843.0,47.17,47.25,47.16,47.21,34843.0
2017-10-11 15:55:00,47.21,47.22,47.14,47.2,62740.0,47.21,47.22,47.14,47.2,62740.0
2017-10-12 09:30:00,46.95,47.14,46.86,46.96,24225.0,46.95,47.14,46.86,46.96,24225.0
2017-10-12 09:35:00,46.94,47.05,46.8,47.05,34533.0,46.94,47.05,46.8,47.05,34533.0
2017-10-12 09:40:00,47.02,47.04,46.82,46.94,10496.0,47.02,47.04,46.82,46.94,10496.0
2017-10-12 09:45:00,46.9,46.99,46.86,46.96,5455.0,46.9,46.99,46.86,46.96,5455.0
2017-10-12 09:50:00,46.98,47.0,46.9,46.93,5700.0,46.98,47.0,46.9,46.93,5700.0
2017-10-12 09:55:00,46.92,47.02,46.9,47.02,1900.0,46.92,47.02,46.9,47.02,1900.0
2017-10-12 10:00:00,47.02,47.12,46.97,47.0,10495.0,47.02,47.12,46.97,47.0,10495.0
2017-10-12 10:05:00,47.0,47.02,46.93,47.0,10622.0,47.0,47.02,46.93,47.0,10622.0
2017-10-12 10:10:00,46.97,47.08,46.95,47.08,8271.0,46.97,47.08,46.95,47.08,8271.0
2017-10-12 10:15:00,47.07,47.36,47.07,47.35,13145.0,47.07,47.36,47.07,47.35,13145.0
2017-10-12 10:20:00,47.29,47.29,47.18,47.19,2861.0,47.29,47.29,47.18,47.19,2861.0
2017-10-12 10:25:00,47.18,47.21,47.05,47.15,12698.0,47.18,47.21,47.05,47.15,12698.0
2017-10-12 10:30:00,47.07,47.18,47.04,47.11,11380.0,47.07,47.18,47.04,47.11,11380.0
2017-10-12 10:35:00,47.12,47.14,47.05,47.11,2120.0,47.12,47.14,47.05,47.11,2120.0
2017-10-12 10:40:00,47.06,47.22,47.06,47.21,4900.0,47.06,47.22,47.06,47.21,4900.0
2017-10-12 10:45:00,47.24,47.4,47.24,47.35,10876.0,47.24,47.4,47.24,47.35,10876.0
2017-10-12 10:50:00,47.34,47.51,47.34,47.47,17093.0,47.34,47.51,47.34,47.47,17093.0
2017-10-12 10:55:00,47.49,47.6,47.49,47.53,20090.0,47.49,47.6,47.49,47.53,20090.0
2017-10-12 11:00:00,47.54,47.6,47.42,47.48,24134.0,47.54,47.6,47.42,47.48,24134.0
2017-10-12 11:05:00,47.44,47.49,47.3,47.49,17933.0,47.44,47.49,47.3,47.49,17933.0
2017-10-12 11:10:00,47.47,47.52,47.45,47.47,13153.0,47.47,47.52,47.45,47.47,13153.0
2017-10-12 11:15:00,47.47,47.47,47.38,47.4,9100.0,47.47,47.47,47.38,47.4,9100.0
2017-10-12 11:20:00,47.39,47.44,47.3,47.4,19017.0,47.39,47.44,47.3,47.4,19017.0
2017-10-12 11:25:00,47.43,47.5,47.42,47.47,9199.0,47.43,47.5,47.42,47.47,9199.0
2017-10-12 11:30:00,47.47,47.48,47.41,47.44,5561.0,47.47,47.48,47.41,47.44,5561.0
2017-10-12 11:35:00,47.44,47.45,47.35,47.36,6629.0,47.44,47.45,47.35,47.36,6629.0
2017-10-12 11:40:00,47.34,47.37,47.34,47.34,3800.0,47.34,47.37,47.34,47.34,3800.0
2017-10-12 11:45:00,47.34,47.36,47.32,47.36,9590.0,47.34,47.36,47.32,47.36,9590.0
2017-10-12 11:50:00,47.34,47.36,47.31,47.31,3575.0,47.34,47.36,47.31,47.31,3575.0
2017-10-12 11:55:00,47.35,47.36,47.31,47.34,6350.0,47.35,47.36,47.31,47.34,6350.0
2017-10-12 12:00:00,47.36,47.4,47.36,47.38,5833.0,47.36,47.4,47.36,47.38,5833.0
2017-10-12 12:05:00,47.4,47.49,47.4,47.45,4680.0,47.4,47.49,47.4,47.45,4680.0
2017-10-12 12:10:00,47.45,47.45,47.34,47.36,4654.0,47.45,47.45,47.34,47.36,4654.0
2017-10-12 12:15:00,47.39,47.41,47.37,47.38,3869.0,47.39,47.41,47.37,47.38,3869.0
2017-10-12 12:20:00,47.38,47.39,47.31,47.32,4246.0,47.38,47.39,47.31,47.32,4246.0
2017-10-12 12:25:00,47.36,47.36,47.32,47.34,6460.0,47.36,47.36,47.32,47.34,6460.0
2017-10-12 12:30:00,47.35,47.35,47.22,47.22,5353.0,47.35,47.35,47.22,47.22,5353.0
2017-10-12 12:35:00,47.26,47.26,47.2,47.2,1720.0,47.26,47.26,47.2,47.2,1720.0
2017-10-12 12:40:00,47.2,47.23,47.2,47.23,5480.0,47.2,47.23,47.2,47.23,5480.0
2017-10-12 12:45:00,47.24,47.24,47.2,47.2,6750.0,47.24,47.24,47.2,47.2,6750.0
2017-10-12 12:50:00,47.2,47.23,47.2,47.2,3666.0,47.2,47.23,47.2,47.2,3666.0
2017-10-12 12:55:00,47.21,47.22,47.16,47.16,9103.0,47.21,47.22,47.16,47.16,9103.0
2017-10-12 13:00:00,47.16,47.16,47.07,47.07,8359.0,47.16,47.16,47.07,47.07,8359.0
2017-10-12 13:05:00,47.09,47.13,47.08,47.13,5200.0,47.09,47.13,47.08,47.13,5200.0
2017-10-12 13:10:00,47.13,47.13,47.11,47.12,7162.0,47.13,47.13,47.11,47.12,7162.0
2017-10-12 13:15:00,47.12,47.16,47.12,47.13,2704.0,47.12,47.16,47.12,47.13,2704.0
2017-10-12 13:20:00,47.15,47.17,47.13,47.13,5443.0,47.15,47.17,47.13,47.13,5443.0
2017-10-12 13:25:00,47.14,47.17,47.13,47.14,5629.0,47.14,47.17,47.13,47.14,5629.0
2017-10-12 13:30:00,47.14,47.14,47.04,47.08,14571.0,47.14,47.14,47.04,47.08,14571.0
2017-10-12 13:35:00,47.08,47.17,47.04,47.15,9100.0,47.08,47.17,47.04,47.15,9100.0
2017-10-12 13:40:00,47.16,47.21,47.15,47.2,14192.0,47.16,47.21,47.15,47.2,14192.0
2017-10-12 13:45:00,47.19,47.19,47.14,47.15,8095.0,47.19,47.19,47.14,47.15,8095.0
2017-10-12 13:50:00,47.15,47.16,47.07,47.1,5229.0,47.15,47.16,47.07,47.1,5229.0
2017-10-12 13:55:00,47.09,47.12,47.09,47.09,2940.0,47.09,47.12,47.09,47.09,2940.0
2017-10-12 14:00:00,47.1,47.15,47.1,47.15,4100.0,47.1,47.15,47.1,47.15,4100.0
2017-10-12 14:05:00,47.11,47.16,47.11,47.15,2574.0,47.11,47.16,47.11,47.15,2574.0
2017-10-12 14:10:00,47.11,47.14,47.08,47.12,2744.0,47.11,47.14,47.08,47.12,2744.0
2017-10-12 14:15:00,47.12,47.14,47.07,47.09,14825.0,47.12,47.14,47.07,47.09,14825.0
2017-10-12 14:20:00,47.09,47.11,47.06,47.07,3402.0,47.09,47.11,47.06,47.07,3402.0
2017-10-12 14:25:00,47.06,47.08,47.05,47.07,5600.0,47.06,47.08,47.05,47.07,5600.0
2017-10-12 14:30:00,47.09,47.09,47.05,47.07,6125.0,47.09,47.09,47.05,47.07,6125.0
2017-10-12 14:35:00,47.06,47.19,47.06,47.18,10809.0,47.06,47.19,47.06,47.18,10809.0
2017-10-12 14:40:00,47.19,47.19,47.15,47.17,5376.0,47.19,47.19,47.15,47.17,5376.0
2017-10-12 14:45:00,47.16,47.23,47.15,47.19,12320.0,47.16,47.23,47.15,47.19,12320.0
2017-10-12 14:50:00,47.19,47.19,47.1,47.1,6035.0,47.19,47.19,47.1,47.1,6035.0
2017-10-12 14:55:00,47.09,47.12,47.07,47.12,5245.0,47.09,47.12,47.07,47.12,5245.0
2017-10-12 15:00:00,47.13,47.15,47.11,47.13,7423.0,47.13,47.15,47.11,47.13,7423.0
2017-10-12 15:05:00,47.12,47.19,47.11,47.18,7092.0,47.12,47.19,47.11,47.18,7092.0
2017-10-12 15:10:00,47.19,47.3,47.18,47.3,16397.0,47.19,47.3,47.18,47.3,16397.0
2017-10-12 15:15:00,47.3,47.36,47.3,47.35,11575.0,47.3,47.36,47.3,47.35,11575.0
2017-10-12 15:20:00,47.34,47.35,47.22,47.24,13082.0,47.34,47.35,47.22,47.24,13082.0
2017-10-12 15:25:00,47.25,47.25,47.19,47.19,5537.0,47.25,47.25,47.19,47.19,5537.0
2017-10-12 15:30:00,47.21,47.22,47.12,47.14,21229.0,47.21,47.22,47.12,47.14,21229.0
2017-10-12 15:35:00,47.14,47.2,47.13,47.14,17544.0,47.14,47.2,47.13,47.14,17544.0
2017-10-12 15:40:00,47.13,47.17,47.12,47.14,16225.0,47.13,47.17,47.12,47.14,16225.0
2017-10-12 15:45:00,47.15,47.17,47.11,47.11,18612.0,47.15,47.17,47.11,47.11,18612.0
2017-10-12 15:50:00,47.12,47.15,47.06,47.07,38990.0,47.12,47.15,47.06,47.07,38990.0
2017-10-12 15:55:00,47.07,47.13,47.03,47.12,59493.0,47.07,47.13,47.03,47.12,59493.0
2017-10-13 09:30:00,47.21,47.35,47.1,47.23,34734.0,47.21,47.35,47.1,47.23,34734.0
2017-10-13 09:35:00,47.24,47.32,47.05,47.2,21982.0,47.24,47.32,47.05,47.2,21982.0
2017-10-13 09:40:00,47.23,47.32,47.12,47.29,9968.0,47.23,47.32,47.12,47.29,9968.0
2017-10-13 09:45:00,47.3,47.64,47.26,47.58,19843.0,47.3,47.64,47.26,47.58,19843.0
2017-10-13 09:50:00,47.61,47.62,47.53,47.53,11753.0,47.61,47.62,47.53,47.53,11753.0
2017-10-13 09:55:00,47.58,47.65,47.4,47.65,32086.0,47.58,47.65,47.4,47.65,32086.0
2017-10-13 10:00:00,47.66,47.73,47.6,47.62,28800.0,47.66,47.73,47.6,47.62,28800.0
2017-10-13 10:05:00,47.67,47.68,47.57,47.57,5031.0,47.67,47.68,47.57,47.57,5031.0
2017-10-13 10:10:00,47.6,47.61,47.49,47.49,5098.0,47.6,47.61,47.49,47.49,5098.0
2017-10-13 10:15:00,47.54,47.54,47.43,47.48,7289.0,47.54,47.54,47.43,47.48,7289.0
2017-10-13 10:20:00,47.53,47.54,47.37,47.42,7550.0,47.53,47.54,47.37,47.42,7550.0
2017-10-13 10:25:00,47.44,47.47,47.42,47.44,7020.0,47.44,47.47,47.42,47.44,7020.0
2017-10-13 10:30:00,47.46,47.47,47.4,47.44,2592.0,47.46,47.47,47.4,47.44,2592.0
2017-10-13 10:35:00,47.44,47.44,47.37,47.37,3442.0,47.44,47.44,47.37,47.37,3442.0
2017-10-13 10:40:00,47.36,47.4,47.36,47.38,4077.0,47.36,47.4,47.36,47.38,4077.0
2017-10-13 10:45:00,47.38,47.42,47.37,47.41,4700.0,47.38,47.42,47.37,47.41,4700.0
2017-10-13 10:50:00,47.39,47.41,47.36,47.4,2079.0,47.39,47.41,47.36,47.4,2079.0
2017-10-13 10:55:00,47.42,47.54,47.39,47.54,6650.0,47.42,47.54,47.39,47.54,6650.0
2017-10-13 11:00:00,47.52,47.71,47.51,47.69,23879.0,47.52,47.71,47.51,47.69,23879.0
2017-10-13 11:05:00,47.7,47.86,47.63,47.86,50636.0,47.7,47.86,47.63,47.86,50636.0
2017-10-13 11:10:00,47.86,47.88,47.82,47.84,12588.0,47.86,47.88,47.82,47.84,12588.0
2017-10-13 11:15:00,47.83,47.94,47.83,47.92,9050.0,47.83,47.94,47.83,47.92,9050.0
2017-10-13 11:20:00,47.92,47.94,47.83,47.86,9075.0,47.92,47.94,47.83,47.86,9075.0
2017-10-13 11:25:00,47.89,47.89,47.85,47.86,3450.0,47.89,47.89,47.85,47.86,3450.0
2017-10-13 11:30:00,47.86,47.87,47.75,47.79,9415.0,47.86,47.87,47.75,47.79,9415.0
2017-10-13 11:35:00,47.79,47.83,47.77,47.78,6450.0,47.79,47.83,47.77,47.78,6450.0
2017-10-13 11:40:00,47.78,47.83,47.76,47.78,5962.0,47.78,47.83,47.76,47.78,5962.0
2017-10-13 11:45:00,47.79,47.79,47.68,47.68,8738.0,47.79,47.79,47.68,47.68,8738.0
2017-10-13 11:50:00,47.7,47.79,47.68,47.76,4867.0,47.7,47.79,47.68,47.76,4867.0
2017-10-13 11:55:00,47.8,47.81,47.76,47.79,2900.0,47.8,47.81,47.76,47.79,2900.0
2017-10-13 12:00:00,47.81,47.81,47.66,47.71,8200.0,47.81,47.81,47.66,47.71,8200.0
2017-10-13 12:05:00,47.73,47.76,47.66,47.67,3121.0,47.73,47.76,47.66,47.67,3121.0
2017-10-13 12:10:00,47.67,47.74,47.64,47.69,11672.0,47.67,47.74,47.64,47.69,11672.0
2017-10-13 12:15:00,47.74,47.78,47.67,47.73,17050.0,47.74,47.78,47.67,47.73,17050.0
2017-10-13 12:20:00,47.75,47.78,47.72,47.76,2977.0,47.75,47.78,47.72,47.76,2977.0
2017-10-13 12:25:00,47.78,47.83,47.76,47.82,3961.0,47.78,47.83,47.76,47.82,3961.0
2017-10-13 12:30:00,47.82,47.85,47.77,47.81,2879.0,47.82,47.85,47.77,47.81,2879.0
2017-10-13 12:35:00,47.82,47.84,47.79,47.83,10673.0,47.82,47.84,47.79,47.83,10673.0
2017-10-13 12:40:00,47.81,47.83,47.78,47.78,2654.0,47.81,47.83,47.78,47.78,2654.0
2017-10-13 12:45:00,47.79,47.84,47.78,47.78,17020.0,47.79,47.84,47.78,47.78,17020.0
2017-10-13 12:50:00,47.82,47.82,47.76,47.78,2100.0,47.82,47.82,47.76,47.78,2100.0
2017-10-13 12:55:00,47.78,47.8,47.73,47.74,1700.0,47.78,47.8,47.73,47.74,1700.0
2017-10-13 13:00:00,47.72,47.81,47.71,47.81,3230.0,47.72,47.81,47.71,47.81,3230.0
2017-10-13 13:05:00,47.8,47.8,47.71,47.71,8600.0,47.8,47.8,47.71,47.71,8600.0
2017-10-13 13:10:00,47.73,47.74,47.63,47.65,2504.0,47.73,47.74,47.63,47.65,2504.0
2017-10-13 13:15:00,47.68,47.68,47.62,47.62,1774.0,47.68,47.68,47.62,47.62,1774.0
2017-10-13 13:20:00,47.61,47.71,47.61,47.71,7590.0,47.61,47.71,47.61,47.71,7590.0
2017-10-13 13:25:00,47.73,47.75,47.72,47.74,1880.0,47.73,47.75,47.72,47.74,1880.0
2017-10-13 13:30:00,47.75,47.84,47.75,47.78,4360.0,47.75,47.84,47.75,47.78,4360.0
2017-10-13 13:35:00,47.83,47.83,47.8,47.8,1600.0,47.83,47.83,47.8,47.8,1600.0
2017-10-13 13:40:00,47.83,47.83,47.79,47.8,2800.0,47.83,47.83,47.79,47.8,2800.0
2017-10-13 13:45:00,47.81,47.83,47.78,47.81,5196.0,47.81,47.83,47.78,47.81,5196.0
2017-10-13 13:50:00,47.8,47.85,47.79,47.85,9518.0,47.8,47.85,47.79,47.85,9518.0
2017-10-13 13:55:00,47.86,47.87,47.8,47.8,3450.0,47.86,47.87,47.8,47.8,3450.0
2017-10-13 14:00:00,47.78,47.8,47.74,47.74,2100.0,47.78,47.8,47.74,47.74,2100.0
2017-10-13 14:05:00,47.77,47.86,47.77,47.85,3600.0,47.77,47.86,47.77,47.85,3600.0
2017-10-13 14:10:00,47.87,47.88,47.78,47.86,3527.0,47.87,47.88,47.78,47.86,3527.0
2017-10-13 14:15:00,47.87,48.0,47.84,47.99,23869.0,47.87,48.0,47.84,47.99,23869.0
2017-10-13 14:20:00,47.98,47.98,47.88,47.96,8677.0,47.98,47.98,47.88,47.96,8677.0
2017-10-13 14:25:00,47.96,48.05,47.95,48.03,6753.0,47.96,48.05,47.95,48.03,6753.0
2017-10-13 14:30:00,48.03,48.05,47.98,48.05,6400.0,48.03,48.05,47.98,48.05,6400.0
2017-10-13 14:35:00,48.04,48.06,47.99,48.05,7266.0,48.04,48.06,47.99,48.05,7266.0
2017-10-13 14:40:00,48.05,48.1,48.0,48.02,12545.0,48.05,48.1,48.0,48.02,12545.0
2017-10-13 14:45:00,48.01,48.08,48.0,48.05,8680.0,48.01,48.08,48.0,48.05,8680.0
2017-10-13 14:50:00,48.02,48.16,48.01,48.15,12971.0,48.02,48.16,48.01,48.15,12971.0
2017-10-13 14:55:00,48.16,48.16,47.97,47.97,9890.0,48.16,48.16,47.97,47.97,9890.0
2017-10-13 15:00:00,47.95,47.99,47.93,47.96,7207.0,47.95,47.99,47.93,47.96,7207.0
2017-10-13 15:05:00,47.95,47.98,47.92,47.98,6000.0,47.95,47.98,47.92,47.98,6000.0
2017-10-13 15:10:00,47.98,47.99,47.96,47.98,4641.0,47.98,47.99,47.96,47.98,4641.0
2017-10-13 15:15:00,47.99,47.99,47.91,47.95,5836.0,47.99,47.99,47.91,47.95,5836.0
2017-10-13 15:20:00,47.95,47.96,47.91,47.96,4557.0,47.95,47.96,47.91,47.96,4557.0
2017-10-13 15:25:00,47.97,47.97,47.85,47.87,6750.0,47.97,47.97,47.85,47.87,6750.0
2017-10-13 15:30:00,47.85,47.91,47.79,47.8,11732.0,47.85,47.91,47.79,47.8,11732.0
2017-10-13 15:35:00,47.82,47.86,47.82,47.83,9300.0,47.82,47.86,47.82,47.83,9300.0
2017-10-13 15:40:00,47.83,47.83,47.65,47.66,24556.0,47.83,47.83,47.65,47.66,24556.0
2017-10-13 15:45:00,47.67,47.75,47.66,47.67,19855.0,47.67,47.75,47.66,47.67,19855.0
2017-10-13 15:50:00,47.69,47.71,47.54,47.55,44112.0,47.69,47.71,47.54,47.55,44112.0
2017-10-13 15:55:00,47.55,47.6,47.49,47.59,58796.0,47.55,47.6,47.49,47.59,58796.0
2017-10-16 09:30:00,47.67,47.88,47.65,47.79,28551.0,47.67,47.88,47.65,47.79,28551.0
2017-10-16 09:35:00,47.79,47.92,47.68,47.83,15159.0,47.79,47.92,47.68,47.83,15159.0
2017-10-16 09:40:00,47.79,47.89,47.61,47.85,40677.0,47.79,47.89,47.61,47.85,40677.0
2017-10-16 09:45:00,47.88,48.07,47.84,47.99,21099.0,47.88,48.07,47.84,47.99,21099.0
2017-10-16 09:50:00,48.05,48.08,48.01,48.06,19499.0,48.05,48.08,48.01,48.06,19499.0
2017-10-16 09:55:00,48.04,48.06,47.77,47.84,11636.0,48.04,48.06,47.77,47.84,11636.0
2017-10-16 10:00:00,47.79,47.85,47.75,47.82,17549.0,47.79,47.85,47.75,47.82,17549.0
2017-10-16 10:05:00,47.81,47.81,47.73,47.74,10277.0,47.81,47.81,47.73,47.74,10277.0
2017-10-16 10:10:00,47.72,47.74,47.65,47.69,5614.0,47.72,47.74,47.65,47.69,5614.0
2017-10-16 10:15:00,47.7,47.73,47.65,47.67,13918.0,47.7,47.73,47.65,47.67,13918.0
2017-10-16 10:20:00,47.66,47.66,47.35,47.35,26245.0,47.66,47.66,47.35,47.35,26245.0
2017-10-16 10:25:00,47.34,47.4,47.32,47.39,11392.0,47.34,47.4,47.32,47.39,11392.0
2017-10-16 10:30:00,47.41,47.6,47.38,47.47,29980.0,47.41,47.6,47.38,47.47,29980.0
2017-10-16 10:35:00,47.47,47.53,47.45,47.49,12958.0,47.47,47.53,47.45,47.49,12958.0
2017-10-16 10:40:00,47.48,47.49,47.32,47.34,10827.0,47.48,47.49,47.32,47.34,10827.0
2017-10-16 10:45:00,47.34,47.42,47.33,47.42,5688.0,47.34,47.42,47.33,47.42,5688.0
2017-10-16 10:50:00,47.44,47.55,47.42,47.55,8859.0,47.44,47.55,47.42,47.55,8859.0
2017-10-16 10:55:00,47.55,47.66,47.54,47.66,13358.0,47.55,47.66,47.54,47.66,13358.0
2017-10-16 11:00:00,47.66,47.69,47.59,47.65,9676.0,47.66,47.69,47.59,47.65,9676.0
2017-10-16 11:05:00,47.65,47.74,47.64,47.73,16955.0,47.65,47.74,47.64,47.73,16955.0
2017-10-16 11:10:00,47.75,47.75,47.68,47.72,6099.0,47.75,47.75,47.68,47.72,6099.0
2017-10-16 11:15:00,47.74,47.74,47.62,47.71,8100.0,47.74,47.74,47.62,47.71,8100.0
2017-10-16 11:20:00,47.69,47.8,47.68,47.78,7372.0,47.69,47.8,47.68,47.78,7372.0
2017-10-16 11:25:00,47.78,47.84,47.73,47.76,14582.0,47.78,47.84,47.73,47.76,14582.0
2017-10-16 11:30:00,47.77,47.77,47.74,47.75,2550.0,47.77,47.77,47.74,47.75,2550.0
2017-10-16 11:35:00,47.74,47.74,47.67,47.68,5434.0,47.74,47.74,47.67,47.68,5434.0
2017-10-16 11:40:00,47.69,47.72,47.64,47.72,4712.0,47.69,47.72,47.64,47.72,4712.0
2017-10-16 11:45:00,47.73,47.73,47.66,47.66,4000.0,47.73,47.73,47.66,47.66,4000.0
2017-10-16 11:50:00,47.68,47.7,47.64,47.68,7150.0,47.68,47.7,47.64,47.68,7150.0
2017-10-16 11:55:00,47.7,47.72,47.63,47.63,5398.0,47.7,47.72,47.63,47.63,5398.0
2017-10-16 12:00:00,47.66,47.66,47.59,47.64,4084.0,47.66,47.66,47.59,47.64,4084.0
2017-10-16 12:05:00,47.64,47.65,47.58,47.61,3520.0,47.64,47.65,47.58,47.61,3520.0
2017-10-16 12:10:00,47.59,47.59,47.43,47.45,8473.0,47.59,47.59,47.43,47.45,8473.0
2017-10-16 12:15:00,47.42,47.44,47.39,47.42,5204.0,47.42,47.44,47.39,47.42,5204.0
2017-10-16 12:20:00,47.41,47.44,47.4,47.44,4065.0,47.41,47.44,47.4,47.44,4065.0
2017-10-16 12:25:00,47.45,47.45,47.37,47.43,8349.0,47.45,47.45,47.37,47.43,8349.0
2017-10-16 12:30:00,47.43,47.43,47.37,47.39,2900.0,47.43,47.43,47.37,47.39,2900.0
2017-10-16 12:35:00,47.37,47.41,47.35,47.38,7842.0,47.37,47.41,47.35,47.38,7842.0
2017-10-16 12:40:00,47.38,47.42,47.38,47.38,1800.0,47.38,47.42,47.38,47.38,1800.0
2017-10-16 12:45:00,47.36,47.36,47.3,47.33,7047.0,47.36,47.36,47.3,47.33,7047.0
2017-10-16 12:50:00,47.32,47.36,47.29,47.35,4367.0,47.32,47.36,47.29,47.35,4367.0
2017-10-16 12:55:00,47.34,47.39,47.31,47.31,8120.0,47.34,47.39,47.31,47.31,8120.0
2017-10-16 13:00:00,47.32,47.32,47.25,47.28,8492.0,47.32,47.32,47.25,47.28,8492.0
2017-10-16 13:05:00,47.29,47.29,47.25,47.25,2315.0,47.29,47.29,47.25,47.25,2315.0
2017-10-16 13:10:00,47.26,47.27,47.25,47.27,2712.0,47.26,47.27,47.25,47.27,2712.0
2017-10-16 13:15:00,47.28,47.28,47.25,47.28,5200.0,47.28,47.28,47.25,47.28,5200.0
2017-10-16 13:20:00,47.27,47.28,47.25,47.28,2700.0,47.27,47.28,47.25,47.28,2700.0
2017-10-16 13:25:00,47.27,47.27,47.23,47.27,10376.0,47.27,47.27,47.23,47.27,10376.0
2017-10-16 13:30:00,47.29,47.35,47.28,47.35,5927.0,47.29,47.35,47.28,47.35,5927.0
2017-10-16 13:35:00,47.37,47.37,47.3,47.3,10507.0,47.37,47.37,47.3,47.3,10507.0
2017-10-16 13:40:00,47.29,47.33,47.29,47.31,5661.0,47.29,47.33,47.29,47.31,5661.0
2017-10-16 13:45:00,47.29,47.3,47.26,47.28,5400.0,47.29,47.3,47.26,47.28,5400.0
2017-10-16 13:50:00,47.3,47.32,47.29,47.32,4600.0,47.3,47.32,47.29,47.32,4600.0
2017-10-16 13:55:00,47.33,47.34,47.22,47.22,6288.0,47.33,47.34,47.22,47.22,6288.0
2017-10-16 14:00:00,47.26,47.28,47.22,47.24,4100.0,47.26,47.28,47.22,47.24,4100.0
2017-10-16 14:05:00,47.25,47.25,47.15,47.15,8074.0,47.25,47.25,47.15,47.15,8074.0
2017-10-16 14:10:00,47.15,47.21,47.15,47.19,2479.0,47.15,47.21,47.15,47.19,2479.0
2017-10-16 14:15:00,47.19,47.24,47.18,47.2,13663.0,47.19,47.24,47.18,47.2,13663.0
2017-10-16 14:20:00,47.22,47.24,47.2,47.24,8003.0,47.22,47.24,47.2,47.24,8003.0
2017-10-16 14:25:00,47.23,47.23,47.21,47.22,3825.0,47.23,47.23,47.21,47.22,3825.0
2017-10-16 14:30:00,47.23,47.25,47.21,47.23,4600.0,47.23,47.25,47.21,47.23,4600.0
2017-10-16 14:35:00,47.24,47.25,47.23,47.23,3300.0,47.24,47.25,47.23,47.23,3300.0
2017-10-16 14:40:00,47.24,47.29,47.23,47.29,10618.0,47.24,47.29,47.23,47.29,10618.0
2017-10-16 14:45:00,47.3,47.45,47.29,47.45,11451.0,47.3,47.45,47.29,47.45,11451.0
2017-10-16 14:50:00,47.46,47.53,47.45,47.51,5705.0,47.46,47.53,47.45,47.51,5705.0
2017-10-16 14:55:00,47.53,47.53,47.46,47.48,4792.0,47.53,47.53,47.46,47.48,4792.0
2017-10-16 15:00:00,47.48,47.53,47.48,47.52,4469.0,47.48,47.53,47.48,47.52,4469.0
2017-10-16 15:05:00,47.52,47.55,47.45,47.45,12800.0,47.52,47.55,47.45,47.45,12800.0
2017-10-16 15:10:00,47.42,47.43,47.35,47.36,6254.0,47.42,47.43,47.35,47.36,6254.0
2017-10-16 15:15:00,47.36,47.38,47.35,47.38,5520.0,47.36,47.38,47.35,47.38,5520.0
2017-10-16 15:20:00,47.37,47.38,47.35,47.36,10328.0,47.37,47.38,47.35,47.36,10328.0
2017-10-16 15:25:00,47.36,47.41,47.34,47.4,21095.0,47.36,47.41,47.34,47.4,21095.0
2017-10-16 15:30:00,47.39,47.46,47.39,47.46,7380.0,47.39,47.46,47.39,47.46,7380.0
2017-10-16 15:35:00,47.45,47.45,47.4,47.42,10147.0,47.45,47.45,47.4,47.42,10147.0
2017-10-16 15:40:00,47.41,47.44,47.39,47.43,13663.0,47.41,47.44,47.39,47.43,13663.0
2017-10-16 15:45:00,47.43,47.43,47.28,47.3,22990.0,47.43,47.43,47.28,47.3,22990.0
2017-10-16 15:50:00,47.32,47.35,47.29,47.34,22972.0,47.32,47.35,47.29,47.34,22972.0
2017-10-16 15:55:00,47.34,47.35,47.29,47.32,43826.0,47.34,47.35,47.29,47.32,43826.0
2017-10-17 09:30:00,47.21,47.48,46.85,47.37,66932.0,47.21,47.48,46.85,47.37,66932.0
2017-10-17 09:35:00,47.36,47.37,47.16,47.19,2308.0,47.36,47.37,47.16,47.19,2308.0
2017-10-17 09:40:00,47.21,47.27,47.17,47.19,5438.0,47.21,47.27,47.17,47.19,5438.0
2017-10-17 09:45:00,47.19,47.19,46.99,47.05,15770.0,47.19,47.19,46.99,47.05,15770.0
2017-10-17 09:50:00,46.98,46.99,46.7,46.81,39806.0,46.98,46.99,46.7,46.81,39806.0
2017-10-17 09:55:00,46.89,46.89,46.74,46.8,23762.0,46.89,46.89,46.74,46.8,23762.0
2017-10-17 10:00:00,46.8,46.86,46.74,46.83,12985.0,46.8,46.86,46.74,46.83,12985.0
2017-10-17 10:05:00,46.81,46.89,46.71,46.88,19082.0,46.81,46.89,46.71,46.88,19082.0
2017-10-17 10:10:00,46.88,46.94,46.58,46.58,63490.0,46.88,46.94,46.58,46.58,63490.0
2017-10-17 10:15:00,46.61,46.67,46.48,46.52,47621.0,46.61,46.67,46.48,46.52,47621.0
2017-10-17 10:20:00,46.52,46.53,46.34,46.39,37139.0,46.52,46.53,46.34,46.39,37139.0
2017-10-17 10:25:00,46.38,46.41,46.22,46.25,22483.0,46.38,46.41,46.22,46.25,22483.0
2017-10-17 10:30:00,46.25,46.39,46.22,46.36,16223.0,46.25,46.39,46.22,46.36,16223.0
2017-10-17 10:35:00,46.37,46.43,46.34,46.34,14229.0,46.37,46.43,46.34,46.34,14229.0
2017-10-17 10:40:00,46.34,46.34,46.25,46.25,17043.0,46.34,46.34,46.25,46.25,17043.0
2017-10-17 10:45:00,46.24,46.27,46.18,46.26,13566.0,46.24,46.27,46.18,46.26,13566.0
2017-10-17 10:50:00,46.27,46.3,46.2,46.26,11544.0,46.27,46.3,46.2,46.26,11544.0
2017-10-17 10:55:00,46.25,46.28,46.2,46.24,14581.0,46.25,46.28,46.2,46.24,14581.0
2017-10-17 11:00:00,46.23,46.23,46.09,46.17,34009.0,46.23,46.23,46.09,46.17,34009.0
2017-10-17 11:05:00,46.17,46.36,46.13,46.33,39680.0,46.17,46.36,46.13,46.33,39680.0
2017-10-17 11:10:00,46.33,46.34,46.27,46.32,15625.0,46.33,46.34,46.27,46.32,15625.0
2017-10-17 11:15:00,46.32,46.43,46.3,46.42,57872.0,46.32,46.43,46.3,46.42,57872.0
2017-10-17 11:20:00,46.42,46.55,46.4,46.5,46166.0,46.42,46.55,46.4,46.5,46166.0
2017-10-17 11:25:00,46.5,46.5,46.44,46.49,15700.0,46.5,46.5,46.44,46.49,15700.0
2017-10-17 11:30:00,46.49,46.55,46.49,46.51,12589.0,46.49,46.55,46.49,46.51,12589.0
2017-10-17 11:35:00,46.51,46.64,46.5,46.6,10927.0,46.51,46.64,46.5,46.6,10927.0
2017-10-17 11:40:00,46.64,46.71,46.62,46.7,14597.0,46.64,46.71,46.62,46.7,14597.0
2017-10-17 11:45:00,46.69,46.76,46.64,46.73,16835.0,46.69,46.76,46.64,46.73,16835.0
2017-10-17 11:50:00,46.73,46.77,46.68,46.77,4110.0,46.73,46.77,46.68,46.77,4110.0
2017-10-17 11:55:00,46.78,46.8,46.74,46.75,9050.0,46.78,46.8,46.74,46.75,9050.0
2017-10-17 12:00:00,46.74,46.84,46.72,46.83,10428.0,46.74,46.84,46.72,46.83,10428.0
2017-10-17 12:05:00,46.82,46.86,46.8,46.86,9100.0,46.82,46.86,46.8,46.86,9100.0
2017-10-17 12:10:00,46.85,47.01,46.83,46.96,35301.0,46.85,47.01,46.83,46.96,35301.0
2017-10-17 12:15:00,46.95,46.96,46.85,46.86,13089.0,46.95,46.96,46.85,46.86,13089.0
2017-10-17 12:20:00,46.87,46.89,46.78,46.79,22864.0,46.87,46.89,46.78,46.79,22864.0
2017-10-17 12:25:00,46.79,46.82,46.77,46.82,8675.0,46.79,46.82,46.77,46.82,8675.0
2017-10-17 12:30:00,46.83,46.92,46.83,46.9,7308.0,46.83,46.92,46.83,46.9,7308.0
2017-10-17 12:35:00,46.9,47.02,46.9,47.02,9011.0,46.9,47.02,46.9,47.02,9011.0
2017-10-17 12:40:00,47.0,47.03,46.99,47.0,6207.0,47.0,47.03,46.99,47.0,6207.0
2017-10-17 12:45:00,47.0,47.0,46.92,46.95,4443.0,47.0,47.0,46.92,46.95,4443.0
2017-10-17 12:50:00,46.97,47.02,46.95,46.98,8232.0,46.97,47.02,46.95,46.98,8232.0
2017-10-17 12:55:00,46.98,46.99,46.95,46.96,6000.0,46.98,46.99,46.95,46.96,6000.0
2017-10-17 13:00:00,46.97,47.04,46.97,47.02,11261.0,46.97,47.04,46.97,47.02,11261.0
2017-10-17 13:05:00,47.01,47.04,46.97,47.03,8014.0,47.01,47.04,46.97,47.03,8014.0
2017-10-17 13:10:00,47.03,47.03,46.99,47.02,5974.0,47.03,47.03,46.99,47.02,5974.0
2017-10-17 13:15:00,47.01,47.01,46.98,47.01,4651.0,47.01,47.01,46.98,47.01,4651.0
2017-10-17 13:20:00,47.01,47.04,46.98,46.99,6856.0,47.01,47.04,46.98,46.99,6856.0
2017-10-17 13:25:00,46.95,46.95,46.86,46.86,7955.0,46.95,46.95,46.86,46.86,7955.0
2017-10-17 13:30:00,46.85,46.94,46.85,46.92,5223.0,46.85,46.94,46.85,46.92,5223.0
2017-10-17 13:35:00,46.9,46.97,46.9,46.95,7900.0,46.9,46.97,46.9,46.95,7900.0
2017-10-17 13:40:00,46.95,46.95,46.89,46.91,4905.0,46.95,46.95,46.89,46.91,4905.0
2017-10-17 13:45:00,46.91,46.92,46.86,46.86,3968.0,46.91,46.92,46.86,46.86,3968.0
2017-10-17 13:50:00,46.85,46.88,46.85,46.86,2100.0,46.85,46.88,46.85,46.86,2100.0
2017-10-17 13:55:00,46.84,46.94,46.83,46.91,9756.0,46.84,46.94,46.83,46.91,9756.0
2017-10-17 14:00:00,46.9,46.91,46.85,46.88,2060.0,46.9,46.91,46.85,46.88,2060.0
2017-10-17 14:05:00,46.87,46.95,46.87,46.9,3100.0,46.87,46.95,46.87,46.9,3100.0
2017-10-17 14:10:00,46.88,46.92,46.88,46.91,3130.0,46.88,46.92,46.88,46.91,3130.0
2017-10-17 14:15:00,46.92,46.97,46.92,46.96,8319.0,46.92,46.97,46.92,46.96,8319.0
2017-10-17 14:20:00,46.95,46.97,46.85,46.89,11688.0,46.95,46.97,46.85,46.89,11688.0
2017-10-17 14:25:00,46.9,46.97,46.89,46.94,5934.0,46.9,46.97,46.89,46.94,5934.0
2017-10-17 14:30:00,46.93,46.94,46.89,46.91,8595.0,46.93,46.94,46.89,46.91,8595.0
2017-10-17 14:35:00,46.92,46.95,46.9,46.95,7196.0,46.92,46.95,46.9,46.95,7196.0
2017-10-17 14:40:00,46.95,46.96,46.91,46.96,9050.0,46.95,46.96,46.91,46.96,9050.0
2017-10-17 14:45:00,46.95,47.02,46.94,47.0,9575.0,46.95,47.02,46.94,47.0,9575.0
2017-10-17 14:50:00,47.01,47.06,47.01,47.04,9718.0,47.01,47.06,47.01,47.04,9718.0
2017-10-17 14:55:00,47.04,47.11,47.04,47.08,9975.0,47.04,47.11,47.04,47.08,9975.0
2017-10-17 15:00:00,47.09,47.11,47.08,47.09,12766.0,47.09,47.11,47.08,47.09,12766.0
2017-10-17 15:05:00,47.1,47.14,47.04,47.09,11703.0,47.1,47.14,47.04,47.09,11703.0
2017-10-17 15:10:00,47.07,47.11,47.07,47.11,8620.0,47.07,47.11,47.07,47.11,8620.0
2017-10-17 15:15:00,47.12,47.24,47.12,47.23,25723.0,47.12,47.24,47.12,47.23,25723.0
2017-10-17 15:20:00,47.23,47.29,47.19,47.28,21028.0,47.23,47.29,47.19,47.28,21028.0
2017-10-17 15:25:00,47.28,47.29,47.17,47.18,16005.0,47.28,47.29,47.17,47.18,16005.0
2017-10-17 15:30:00,47.18,47.19,47.15,47.17,14310.0,47.18,47.19,47.15,47.17,14310.0
2017-10-17 15:35:00,47.18,47.21,47.18,47.2,10683.0,47.18,47.21,47.18,47.2,10683.0
2017-10-17 15:40:00,47.2,47.22,47.2,47.22,15635.0,47.2,47.22,47.2,47.22,15635.0
2017-10-17 15:45:00,47.22,47.24,47.21,47.23,21040.0,47.22,47.24,47.21,47.23,21040.0
2017-10-17 15:50:00,47.23,47.27,47.21,47.23,31475.0,47.23,47.27,47.21,47.23,31475.0
2017-10-17 15:55:00,47.23,47.26,47.21,47.23,31331.0,47.23,47.26,47.21,47.23,31331.0
2017-10-18 09:30:00,47.52,47.52,47.18,47.46,15677.0,47.52,47.52,47.18,47.46,15677.0
2017-10-18 09:35:00,47.44,47.74,47.44,47.67,24506.0,47.44,47.74,47.44,47.67,24506.0
2017-10-18 09:40:00,47.67,47.85,47.6,47.78,35930.0,47.67,47.85,47.6,47.78,35930.0
2017-10-18 09:45:00,47.8,47.91,47.74,47.76,24442.0,47.8,47.91,47.74,47.76,24442.0
2017-10-18 09:50:00,47.74,47.91,47.65,47.86,12865.0,47.74,47.91,47.65,47.86,12865.0
2017-10-18 09:55:00,47.86,47.89,47.79,47.88,6255.0,47.86,47.89,47.79,47.88,6255.0
2017-10-18 10:00:00,47.86,47.86,47.68,47.68,10206.0,47.86,47.86,47.68,47.68,10206.0
2017-10-18 10:05:00,47.68,47.79,47.65,47.72,7256.0,47.68,47.79,47.65,47.72,7256.0
2017-10-18 10:10:00,47.71,47.71,47.51,47.68,33787.0,47.71,47.71,47.51,47.68,33787.0
2017-10-18 10:15:00,47.66,47.77,47.62,47.76,48259.0,47.66,47.77,47.62,47.76,48259.0
2017-10-18 10:20:00,47.73,47.89,47.73,47.85,10318.0,47.73,47.89,47.73,47.85,10318.0
2017-10-18 10:25:00,47.89,48.2,47.88,48.15,73649.0,47.89,48.2,47.88,48.15,73649.0
2017-10-18 10:30:00,48.13,48.24,48.05,48.17,25994.0,48.13,48.24,48.05,48.17,25994.0
2017-10-18 10:35:00,48.19,48.25,48.02,48.18,30917.0,48.19,48.25,48.02,48.18,30917.0
2017-10-18 10:40:00,48.18,48.19,48.08,48.1,5889.0,48.18,48.19,48.08,48.1,5889.0
2017-10-18 10:45:00,48.1,48.11,48.0,48.06,14067.0,48.1,48.11,48.0,48.06,14067.0
2017-10-18 10:50:00,48.07,48.1,48.0,48.09,10456.0,48.07,48.1,48.0,48.09,10456.0
2017-10-18 10:55:00,48.08,48.13,48.02,48.13,9606.0,48.08,48.13,48.02,48.13,9606.0
2017-10-18 11:00:00,48.13,48.23,48.1,48.23,14951.0,48.13,48.23,48.1,48.23,14951.0
2017-10-18 11:05:00,48.24,48.34,48.22,48.33,29965.0,48.24,48.34,48.22,48.33,29965.0
2017-10-18 11:10:00,48.31,48.33,48.15,48.19,22199.0,48.31,48.33,48.15,48.19,22199.0
2017-10-18 11:15:00,48.2,48.21,47.95,47.95,22860.0,48.2,48.21,47.95,47.95,22860.0
2017-10-18 11:20:00,47.92,47.95,47.8,47.85,12109.0,47.92,47.95,47.8,47.85,12109.0
2017-10-18 11:25:00,47.88,47.92,47.83,47.91,4946.0,47.88,47.92,47.83,47.91,4946.0
2017-10-18 11:30:00,47.9,47.9,47.75,47.75,7593.0,47.9,47.9,47.75,47.75,7593.0
2017-10-18 11:35:00,47.73,47.75,47.64,47.65,12999.0,47.73,47.75,47.64,47.65,12999.0
2017-10-18 11:40:00,47.65,47.65,47.5,47.55,11794.0,47.65,47.65,47.5,47.55,11794.0
2017-10-18 11:45:00,47.57,47.57,47.48,47.55,17022.0,47.57,47.57,47.48,47.55,17022.0
2017-10-18 11:50:00,47.55,47.55,47.41,47.42,11866.0,47.55,47.55,47.41,47.42,11866.0
2017-10-18 11:55:00,47.42,47.43,47.29,47.3,17560.0,47.42,47.43,47.29,47.3,17560.0
2017-10-18 12:00:00,47.32,47.46,47.32,47.46,5160.0,47.32,47.46,47.32,47.46,5160.0
2017-10-18 12:05:00,47.47,47.59,47.47,47.58,9014.0,47.47,47.59,47.47,47.58,9014.0
2017-10-18 12:10:00,47.57,47.57,47.51,47.52,5325.0,47.57,47.57,47.51,47.52,5325.0
2017-10-18 12:15:00,47.53,47.6,47.52,47.6,5930.0,47.53,47.6,47.52,47.6,5930.0
2017-10-18 12:20:00,47.59,47.65,47.58,47.65,2200.0,47.59,47.65,47.58,47.65,2200.0
2017-10-18 12:25:00,47.65,47.65,47.51,47.51,1700.0,47.65,47.65,47.51,47.51,1700.0
2017-10-18 12:30:00,47.52,47.62,47.52,47.62,7139.0,47.52,47.62,47.52,47.62,7139.0
2017-10-18 12:35:00,47.61,47.66,47.58,47.59,14629.0,47.61,47.66,47.58,47.59,14629.0
2017-10-18 12:40:00,47.59,47.65,47.59,47.61,4334.0,47.59,47.65,47.59,47.61,4334.0
2017-10-18 12:45:00,47.58,47.64,47.52,47.56,16325.0,47.58,47.64,47.52,47.56,16325.0
2017-10-18 12:50:00,47.61,47.61,47.49,47.49,4900.0,47.61,47.61,47.49,47.49,4900.0
2017-10-18 12:55:00,47.48,47.53,47.47,47.5,5761.0,47.48,47.53,47.47,47.5,5761.0
2017-10-18 13:00:00,47.49,47.52,47.49,47.51,3484.0,47.49,47.52,47.49,47.51,3484.0
2017-10-18 13:05:00,47.52,47.54,47.5,47.52,1650.0,47.52,47.54,47.5,47.52,1650.0
2017-10-18 13:10:00,47.49,47.52,47.46,47.52,4246.0,47.49,47.52,47.46,47.52,4246.0
2017-10-18 13:15:00,47.55,47.58,47.54,47.58,4740.0,47.55,47.58,47.54,47.58,4740.0
2017-10-18 13:20:00,47.58,47.59,47.53,47.53,8360.0,47.58,47.59,47.53,47.53,8360.0
2017-10-18 13:25:00,47.55,47.59,47.54,47.59,2714.0,47.55,47.59,47.54,47.59,2714.0
2017-10-18 13:30:00,47.58,47.58,47.5,47.56,4200.0,47.58,47.58,47.5,47.56,4200.0
2017-10-18 13:35:00,47.56,47.56,47.52,47.55,5935.0,47.56,47.56,47.52,47.55,5935.0
2017-10-18 13:40:00,47.54,47.57,47.52,47.54,5874.0,47.54,47.57,47.52,47.54,5874.0
2017-10-18 13:45:00,47.56,47.56,47.5,47.5,4669.0,47.56,47.56,47.5,47.5,4669.0
2017-10-18 13:50:00,47.5,47.52,47.46,47.48,5044.0,47.5,47.52,47.46,47.48,5044.0
2017-10-18 13:55:00,47.51,47.53,47.5,47.53,900.0,47.51,47.53,47.5,47.53,900.0
2017-10-18 14:00:00,47.49,47.51,47.47,47.5,2056.0,47.49,47.51,47.47,47.5,2056.0
2017-10-18 14:05:00,47.47,47.5,47.42,47.42,4707.0,47.47,47.5,47.42,47.42,4707.0
2017-10-18 14:10:00,47.41,47.42,47.38,47.42,3911.0,47.41,47.42,47.38,47.42,3911.0
2017-10-18 14:15:00,47.43,47.47,47.42,47.43,4524.0,47.43,47.47,47.42,47.43,4524.0
2017-10-18 14:20:00,47.43,47.43,47.38,47.4,3900.0,47.43,47.43,47.38,47.4,3900.0
2017-10-18 14:25:00,47.4,47.44,47.32,47.32,9372.0,47.4,47.44,47.32,47.32,9372.0
2017-10-18 14:30:00,47.34,47.35,47.27,47.31,8900.0,47.34,47.35,47.27,47.31,8900.0
2017-10-18 14:35:00,47.29,47.32,47.28,47.3,7720.0,47.29,47.32,47.28,47.3,7720.0
2017-10-18 14:40:00,47.3,47.3,47.15,47.15,11411.0,47.3,47.3,47.15,47.15,11411.0
2017-10-18 14:45:00,47.16,47.2,47.11,47.13,8320.0,47.16,47.2,47.11,47.13,8320.0
2017-10-18 14:50:00,47.13,47.15,47.04,47.05,14735.0,47.13,47.15,47.04,47.05,14735.0
2017-10-18 14:55:00,47.05,47.12,47.05,47.12,4515.0,47.05,47.12,47.05,47.12,4515.0
2017-10-18 15:00:00,47.11,47.11,47.05,47.05,7216.0,47.11,47.11,47.05,47.05,7216.0
2017-10-18 15:05:00,47.05,47.12,47.05,47.05,7923.0,47.05,47.12,47.05,47.05,7923.0
2017-10-18 15:10:00,47.06,47.07,46.96,47.0,9031.0,47.06,47.07,46.96,47.0,9031.0
2017-10-18 15:15:00,46.96,46.98,46.91,46.93,13721.0,46.96,46.98,46.91,46.93,13721.0
2017-10-18 15:20:00,46.93,46.94,46.86,46.86,17610.0,46.93,46.94,46.86,46.86,17610.0
2017-10-18 15:25:00,46.88,47.0,46.88,46.98,16027.0,46.88,47.0,46.88,46.98,16027.0
2017-10-18 15:30:00,46.98,47.0,46.95,46.97,19358.0,46.98,47.0,46.95,46.97,19358.0
2017-10-18 15:35:00,46.98,46.99,46.97,46.98,13110.0,46.98,46.99,46.97,46.98,13110.0
2017-10-18 15:40:00,46.98,46.98,46.94,46.95,15804.0,46.98,46.98,46.94,46.95,15804.0
2017-10-18 15:45:00,46.94,46.97,46.94,46.95,20450.0,46.94,46.97,46.94,46.95,20450.0
2017-10-18 15:50:00,46.95,47.0,46.95,47.0,31394.0,46.95,47.0,46.95,47.0,31394.0
2017-10-18 15:55:00,47.0,47.05,46.91,46.93,78616.0,47.0,47.05,46.91,46.93,78616.0
2017-10-19 09:30:00,46.51,46.68,46.31,46.45,56527.0,46.51,46.68,46.31,46.45,56527.0
2017-10-19 09:35:00,46.42,46.48,46.24,46.42,42519.0,46.42,46.48,46.24,46.42,42519.0
2017-10-19 09:40:00,46.43,46.43,46.16,46.37,24788.0,46.43,46.43,46.16,46.37,24788.0
2017-10-19 09:45:00,46.37,46.43,46.29,46.35,7031.0,46.37,46.43,46.29,46.35,7031.0
2017-10-19 09:50:00,46.26,46.57,46.26,46.55,8064.0,46.26,46.57,46.26,46.55,8064.0
2017-10-19 09:55:00,46.59,46.59,46.42,46.58,33282.0,46.59,46.59,46.42,46.58,33282.0
2017-10-19 10:00:00,46.56,46.83,46.56,46.79,17614.0,46.56,46.83,46.56,46.79,17614.0
2017-10-19 10:05:00,46.81,46.83,46.67,46.73,55484.0,46.81,46.83,46.67,46.73,55484.0
2017-10-19 10:10:00,46.74,46.85,46.72,46.83,37783.0,46.74,46.85,46.72,46.83,37783.0
2017-10-19 10:15:00,46.85,47.08,46.8,47.05,19632.0,46.85,47.08,46.8,47.05,19632.0
2017-10-19 10:20:00,47.05,47.15,46.98,47.03,17530.0,47.05,47.15,46.98,47.03,17530.0
2017-10-19 10:25:00,46.99,47.01,46.9,46.99,7153.0,46.99,47.01,46.9,46.99,7153.0
2017-10-19 10:30:00,46.99,47.05,46.93,47.01,5600.0,46.99,47.05,46.93,47.01,5600.0
2017-10-19 10:35:00,47.01,47.02,46.84,46.94,12009.0,47.01,47.02,46.84,46.94,12009.0
2017-10-19 10:40:00,46.94,47.06,46.94,47.06,11054.0,46.94,47.06,46.94,47.06,11054.0
2017-10-19 10:45:00,47.03,47.04,46.93,46.94,21255.0,47.03,47.04,46.93,46.94,21255.0
2017-10-19 10:50:00,46.96,47.15,46.96,47.08,18745.0,46.96,47.15,46.96,47.08,18745.0
2017-10-19 10:55:00,47.05,47.16,47.05,47.07,6099.0,47.05,47.16,47.05,47.07,6099.0
2017-10-19 11:00:00,47.08,47.25,47.08,47.24,8240.0,47.08,47.25,47.08,47.24,8240.0
2017-10-19 11:05:00,47.26,47.39,47.24,47.32,21990.0,47.26,47.39,47.24,47.32,21990.0
2017-10-19 11:10:00,47.33,47.34,47.25,47.34,13216.0,47.33,47.34,47.25,47.34,13216.0
2017-10-19 11:15:00,47.34,47.48,47.29,47.46,20298.0,47.34,47.48,47.29,47.46,20298.0
2017-10-19 11:20:00,47.46,47.46,47.36,47.45,14738.0,47.46,47.46,47.36,47.45,14738.0
2017-10-19 11:25:00,47.45,47.5,47.43,47.48,9865.0,47.45,47.5,47.43,47.48,9865.0
2017-10-19 11:30:00,47.48,47.66,47.48,47.51,22428.0,47.48,47.66,47.48,47.51,22428.0
2017-10-19 11:35:00,47.52,47.55,47.37,47.38,12957.0,47.52,47.55,47.37,47.38,12957.0
2017-10-19 11:40:00,47.38,47.45,47.28,47.28,61975.0,47.38,47.45,47.28,47.28,61975.0
2017-10-19 11:45:00,47.28,47.29,47.09,47.09,50308.0,47.28,47.29,47.09,47.09,50308.0
2017-10-19 11:50:00,47.1,47.11,47.08,47.1,6300.0,47.1,47.11,47.08,47.1,6300.0
2017-10-19 11:55:00,47.11,47.11,46.96,47.0,8689.0,47.11,47.11,46.96,47.0,8689.0
2017-10-19 12:00:00,47.0,47.0,46.93,46.93,4749.0,47.0,47.0,46.93,46.93,4749.0
2017-10-19 12:05:00,46.93,46.98,46.9,46.97,5464.0,46.93,46.98,46.9,46.97,5464.0
2017-10-19 12:10:00,46.98,47.01,46.95,46.98,6660.0,46.98,47.01,46.95,46.98,6660.0
2017-10-19 12:15:00,46.98,47.03,46.98,47.02,1700.0,46.98,47.03,46.98,47.02,1700.0
2017-10-19 12:20:00,47.01,47.08,47.0,47.01,8979.0,47.01,47.08,47.0,47.01,8979.0
2017-10-19 12:25:00,47.04,47.04,46.95,46.96,5520.0,47.04,47.04,46.95,46.96,5520.0
2017-10-19 12:30:00,46.98,46.98,46.91,46.92,6460.0,46.98,46.98,46.91,46.92,6460.0
2017-10-19 12:35:00,46.95,46.95,46.9,46.91,16729.0,46.95,46.95,46.9,46.91,16729.0
2017-10-19 12:40:00,46.9,46.9,46.78,46.83,5985.0,46.9,46.9,46.78,46.83,5985.0
2017-10-19 12:45:00,46.83,46.87,46.81,46.86,9044.0,46.83,46.87,46.81,46.86,9044.0
2017-10-19 12:50:00,46.86,46.9,46.86,46.9,2015.0,46.86,46.9,46.86,46.9,2015.0
2017-10-19 12:55:00,46.93,46.93,46.89,46.89,1904.0,46.93,46.93,46.89,46.89,1904.0
2017-10-19 13:00:00,46.91,46.99,46.89,46.97,9934.0,46.91,46.99,46.89,46.97,9934.0
2017-10-19 13:05:00,46.98,47.03,46.96,47.03,2858.0,46.98,47.03,46.96,47.03,2858.0
2017-10-19 13:10:00,47.04,47.08,47.02,47.02,4860.0,47.04,47.08,47.02,47.02,4860.0
2017-10-19 13:15:00,47.01,47.03,47.0,47.01,2500.0,47.01,47.03,47.0,47.01,2500.0
2017-10-19 13:20:00,47.0,47.04,47.0,47.01,3100.0,47.0,47.04,47.0,47.01,3100.0
2017-10-19 13:25:00,47.0,47.04,46.98,46.98,4403.0,47.0,47.04,46.98,46.98,4403.0
2017-10-19 13:30:00,47.0,47.0,46.93,46.93,3258.0,47.0,47.0,46.93,46.93,3258.0
2017-10-19 13:35:00,46.93,46.97,46.92,46.97,1830.0,46.93,46.97,46.92,46.97,1830.0
2017-10-19 13:40:00,46.94,47.0,46.94,47.0,1200.0,46.94,47.0,46.94,47.0,1200.0
2017-10-19 13:45:00,47.01,47.06,47.01,47.06,4521.0,47.01,47.06,47.01,47.06,4521.0
2017-10-19 13:50:00,47.06,47.06,47.01,47.02,8895.0,47.06,47.06,47.01,47.02,8895.0
2017-10-19 13:55:00,47.02,47.1,47.01,47.1,9006.0,47.02,47.1,47.01,47.1,9006.0
2017-10-19 14:00:00,47.12,47.18,47.12,47.17,2487.0,47.12,47.18,47.12,47.17,2487.0
2017-10-19 14:05:00,47.19,47.23,47.19,47.2,6005.0,47.19,47.23,47.19,47.2,6005.0
2017-10-19 14:10:00,47.23,47.29,47.23,47.28,5335.0,47.23,47.29,47.23,47.28,5335.0
2017-10-19 14:15:00,47.29,47.29,47.24,47.25,8882.0,47.29,47.29,47.24,47.25,8882.0
2017-10-19 14:20:00,47.25,47.29,47.23,47.26,7763.0,47.25,47.29,47.23,47.26,7763.0
2017-10-19 14:25:00,47.27,47.33,47.27,47.33,6971.0,47.27,47.33,47.27,47.33,6971.0
2017-10-19 14:30:00,47.34,47.43,47.33,47.42,4515.0,47.34,47.43,47.33,47.42,4515.0
2017-10-19 14:35:00,47.42,47.46,47.41,47.45,10988.0,47.42,47.46,47.41,47.45,10988.0
2017-10-19 14:40:00,47.46,47.49,47.45,47.47,5275.0,47.46,47.49,47.45,47.47,5275.0
2017-10-19 14:45:00,47.47,47.51,47.41,47.43,14190.0,47.47,47.51,47.41,47.43,14190.0
2017-10-19 14:50:00,47.42,47.44,47.41,47.43,8815.0,47.42,47.44,47.41,47.43,8815.0
2017-10-19 14:55:00,47.42,47.43,47.36,47.4,9584.0,47.42,47.43,47.36,47.4,9584.0
2017-10-19 15:00:00,47.4,47.4,47.37,47.38,7424.0,47.4,47.4,47.37,47.38,7424.0
2017-10-19 15:05:00,47.39,47.44,47.39,47.41,8920.0,47.39,47.44,47.39,47.41,8920.0
2017-10-19 15:10:00,47.4,47.48,47.39,47.48,4551.0,47.4,47.48,47.39,47.48,4551.0
2017-10-19 15:15:00,47.48,47.53,47.47,47.53,7744.0,47.48,47.53,47.47,47.53,7744.0
2017-10-19 15:20:00,47.53,47.55,47.51,47.52,11834.0,47.53,47.55,47.51,47.52,11834.0
2017-10-19 15:25:00,47.52,47.54,47.51,47.53,7123.0,47.52,47.54,47.51,47.53,7123.0
2017-10-19 15:30:00,47.54,47.54,47.44,47.44,16384.0,47.54,47.54,47.44,47.44,16384.0
2017-10-19 15:35:00,47.43,47.54,47.43,47.52,24539.0,47.43,47.54,47.43,47.52,24539.0
2017-10-19 15:40:00,47.51,47.52,47.46,47.5,15290.0,47.51,47.52,47.46,47.5,15290.0
2017-10-19 15:45:00,47.48,47.54,47.48,47.51,20187.0,47.48,47.54,47.48,47.51,20187.0
2017-10-19 15:50:00,47.51,47.55,47.5,47.53,38321.0,47.51,47.55,47.5,47.53,38321.0
2017-10-19 15:55:00,47.53,47.65,47.52,47.63,76102.0,47.53,47.65,47.52,47.63,76102.0
2017-10-20 09:30:00,47.62,47.79,47.25,47.67,64019.0,47.62,47.79,47.25,47.67,64019.0
2017-10-20 09:35:00,47.67,47.67,47.33,47.48,41732.0,47.67,47.67,47.33,47.48,41732.0
2017-10-20 09:40:00,47.49,47.67,47.28,47.55,38068.0,47.49,47.67,47.28,47.55,38068.0
2017-10-20 09:45:00,47.55,47.62,47.33,47.61,23524.0,47.55,47.62,47.33,47.61,23524.0
2017-10-20 09:50:00,47.59,47.74,47.51,47.53,41976.0,47.59,47.74,47.51,47.53,41976.0
2017-10-20 09:55:00,47.55,47.6,47.36,47.36,33096.0,47.55,47.6,47.36,47.36,33096.0
2017-10-20 10:00:00,47.39,47.58,47.36,47.47,43974.0,47.39,47.58,47.36,47.47,43974.0
2017-10-20 10:05:00,47.47,47.69,47.47,47.6,14562.0,47.47,47.69,47.47,47.6,14562.0
2017-10-20 10:10:00,47.62,47.63,47.52,47.61,6900.0,47.62,47.63,47.52,47.61,6900.0
2017-10-20 10:15:00,47.59,47.65,47.52,47.52,10585.0,47.59,47.65,47.52,47.52,10585.0
2017-10-20 10:20:00,47.5,47.53,47.44,47.51,12892.0,47.5,47.53,47.44,47.51,12892.0
2017-10-20 10:25:00,47.49,47.5,47.42,47.45,8000.0,47.49,47.5,47.42,47.45,8000.0
2017-10-20 10:30:00,47.47,47.57,47.47,47.57,5489.0,47.47,47.57,47.47,47.57,5489.0
2017-10-20 10:35:00,47.59,47.6,47.53,47.57,8210.0,47.59,47.6,47.53,47.57,8210.0
2017-10-20 10:40:00,47.57,47.57,47.5,47.51,8300.0,47.57,47.57,47.5,47.51,8300.0
2017-10-20 10:45:00,47.5,47.53,47.46,47.47,8319.0,47.5,47.53,47.46,47.47,8319.0
2017-10-20 10:50:00,47.47,47.53,47.44,47.52,14722.0,47.47,47.53,47.44,47.52,14722.0
2017-10-20 10:55:00,47.52,47.57,47.51,47.52,5236.0,47.52,47.57,47.51,47.52,5236.0
2017-10-20 11:00:00,47.53,47.61,47.52,47.53,10942.0,47.53,47.61,47.52,47.53,10942.0
2017-10-20 11:05:00,47.53,47.58,47.53,47.53,7707.0,47.53,47.58,47.53,47.53,7707.0
2017-10-20 11:10:00,47.52,47.52,47.5,47.5,5972.0,47.52,47.52,47.5,47.5,5972.0
2017-10-20 11:15:00,47.51,47.59,47.5,47.59,7200.0,47.51,47.59,47.5,47.59,7200.0
2017-10-20 11:20:00,47.59,47.63,47.57,47.57,3700.0,47.59,47.63,47.57,47.57,3700.0
2017-10-20 11:25:00,47.56,47.57,47.53,47.57,2248.0,47.56,47.57,47.53,47.57,2248.0
2017-10-20 11:30:00,47.57,47.62,47.56,47.61,5961.0,47.57,47.62,47.56,47.61,5961.0
2017-10-20 11:35:00,47.61,47.64,47.57,47.6,6350.0,47.61,47.64,47.57,47.6,6350.0
2017-10-20 11:40:00,47.63,47.63,47.54,47.54,6104.0,47.63,47.63,47.54,47.54,6104.0
2017-10-20 11:45:00,47.56,47.6,47.54,47.56,6407.0,47.56,47.6,47.54,47.56,6407.0
2017-10-20 11:50:00,47.55,47.58,47.46,47.5,28044.0,47.55,47.58,47.46,47.5,28044.0
2017-10-20 11:55:00,47.5,47.53,47.46,47.51,11920.0,47.5,47.53,47.46,47.51,11920.0
2017-10-20 12:00:00,47.49,47.55,47.45,47.54,10990.0,47.49,47.55,47.45,47.54,10990.0
2017-10-20 12:05:00,47.57,47.6,47.53,47.55,5216.0,47.57,47.6,47.53,47.55,5216.0
2017-10-20 12:10:00,47.55,47.56,47.53,47.53,2400.0,47.55,47.56,47.53,47.53,2400.0
2017-10-20 12:15:00,47.5,47.55,47.48,47.53,1800.0,47.5,47.55,47.48,47.53,1800.0
2017-10-20 12:20:00,47.51,47.53,47.45,47.52,3001.0,47.51,47.53,47.45,47.52,3001.0
2017-10-20 12:25:00,47.52,47.53,47.52,47.53,400.0,47.52,47.53,47.52,47.53,400.0
2017-10-20 12:30:00,47.53,47.55,47.47,47.5,9135.0,47.53,47.55,47.47,47.5,9135.0
2017-10-20 12:35:00,47.49,47.49,47.43,47.46,9139.0,47.49,47.49,47.43,47.46,9139.0
2017-10-20 12:40:00,47.46,47.49,47.44,47.49,3640.0,47.46,47.49,47.44,47.49,3640.0
2017-10-20 12:45:00,47.48,47.52,47.48,47.5,1600.0,47.48,47.52,47.48,47.5,1600.0
2017-10-20 12:50:00,47.53,47.53,47.5,47.51,1650.0,47.53,47.53,47.5,47.51,1650.0
2017-10-20 12:55:00,47.51,47.53,47.48,47.49,3633.0,47.51,47.53,47.48,47.49,3633.0
2017-10-20 13:00:00,47.5,47.5,47.46,47.48,4452.0,47.5,47.5,47.46,47.48,4452.0
2017-10-20 13:05:00,47.49,47.5,47.47,47.5,4277.0,47.49,47.5,47.47,47.5,4277.0
2017-10-20 13:10:00,47.48,47.52,47.48,47.52,2400.0,47.48,47.52,47.48,47.52,2400.0
2017-10-20 13:15:00,47.5,47.55,47.5,47.53,12648.0,47.5,47.55,47.5,47.53,12648.0
2017-10-20 13:20:00,47.53,47.56,47.48,47.53,6866.0,47.53,47.56,47.48,47.53,6866.0
2017-10-20 13:25:00,47.53,47.54,47.5,47.5,2000.0,47.53,47.54,47.5,47.5,2000.0
2017-10-20 13:30:00,47.5,47.51,47.49,47.51,1200.0,47.5,47.51,47.49,47.51,1200.0
2017-10-20 13:35:00,47.53,47.53,47.49,47.51,4549.0,47.53,47.53,47.49,47.51,4549.0
2017-10-20 13:40:00,47.52,47.52,47.48,47.48,5272.0,47.52,47.52,47.48,47.48,5272.0
2017-10-20 13:45:00,47.48,47.48,47.44,47.48,6584.0,47.48,47.48,47.44,47.48,6584.0
2017-10-20 13:50:00,47.48,47.51,47.47,47.49,5499.0,47.48,47.51,47.47,47.49,5499.0
2017-10-20 13:55:00,47.5,47.52,47.46,47.48,4464.0,47.5,47.52,47.46,47.48,4464.0
2017-10-20 14:00:00,47.49,47.58,47.49,47.58,14519.0,47.49,47.58,47.49,47.58,14519.0
2017-10-20 14:05:00,47.58,47.64,47.58,47.61,5143.0,47.58,47.64,47.58,47.61,5143.0
2017-10-20 14:10:00,47.63,47.63,47.59,47.63,3250.0,47.63,47.63,47.59,47.63,3250.0
2017-10-20 14:15:00,47.63,47.7,47.62,47.68,20192.0,47.63,47.7,47.62,47.68,20192.0
2017-10-20 14:20:00,47.69,47.69,47.67,47.69,4200.0,47.69,47.69,47.67,47.69,4200.0
2017-10-20 14:25:00,47.69,47.74,47.64,47.72,5973.0,47.69,47.74,47.64,47.72,5973.0
2017-10-20 14:30:00,47.72,47.79,47.72,47.77,8566.0,47.72,47.79,47.72,47.77,8566.0
2017-10-20 14:35:00,47.77,47.77,47.61,47.66,10937.0,47.77,47.77,47.61,47.66,10937.0
2017-10-20 14:40:00,47.69,47.71,47.63,47.66,4328.0,47.69,47.71,47.63,47.66,4328.0
2017-10-20 14:45:00,47.64,47.68,47.64,47.67,3992.0,47.64,47.68,47.64,47.67,3992.0
2017-10-20 14:50:00,47.65,47.67,47.63,47.65,5300.0,47.65,47.67,47.63,47.65,5300.0
2017-10-20 14:55:00,47.66,47.68,47.65,47.65,5680.0,47.66,47.68,47.65,47.65,5680.0
2017-10-20 15:00:00,47.63,47.67,47.59,47.63,6087.0,47.63,47.67,47.59,47.63,6087.0
2017-10-20 15:05:00,47.63,47.64,47.6,47.62,3333.0,47.63,47.64,47.6,47.62,3333.0
2017-10-20 15:10:00,47.63,47.64,47.58,47.6,5622.0,47.63,47.64,47.58,47.6,5622.0
2017-10-20 15:15:00,47.61,47.74,47.61,47.7,11283.0,47.61,47.74,47.61,47.7,11283.0
2017-10-20 15:20:00,47.69,47.71,47.67,47.71,5366.0,47.69,47.71,47.67,47.71,5366.0
2017-10-20 15:25:00,47.7,47.71,47.68,47.7,6586.0,47.7,47.71,47.68,47.7,6586.0
2017-10-20 15:30:00,47.71,47.81,47.7,47.81,19278.0,47.71,47.81,47.7,47.81,19278.0
2017-10-20 15:35:00,47.8,47.81,47.75,47.75,17703.0,47.8,47.81,47.75,47.75,17703.0
2017-10-20 15:40:00,47.74,47.76,47.7,47.72,10402.0,47.74,47.76,47.7,47.72,10402.0
2017-10-20 15:45:00,47.73,47.74,47.66,47.73,21168.0,47.73,47.74,47.66,47.73,21168.0
2017-10-20 15:50:00,47.73,47.74,47.61,47.68,73935.0,47.73,47.74,47.61,47.68,73935.0
2017-10-20 15:55:00,47.69,47.78,47.68,47.74,86601.0,47.69,47.78,47.68,47.74,86601.0
2017-10-23 09:30:00,47.89,48.1,47.86,48.0,22128.0,47.89,48.1,47.86,48.0,22128.0
2017-10-23 09:35:00,48.02,48.44,48.0,48.28,66952.0,48.02,48.44,48.0,48.28,66952.0
2017-10-23 09:40:00,48.27,48.83,48.27,48.83,61422.0,48.27,48.83,48.27,48.83,61422.0
2017-10-23 09:45:00,48.83,48.85,48.55,48.77,51236.0,48.83,48.85,48.55,48.77,51236.0
2017-10-23 09:50:00,48.78,48.98,48.73,48.89,41198.0,48.78,48.98,48.73,48.89,41198.0
2017-10-23 09:55:00,48.91,49.13,48.9,49.06,60707.0,48.91,49.13,48.9,49.06,60707.0
2017-10-23 10:00:00,49.06,49.2,49.06,49.15,41313.0,49.06,49.2,49.06,49.15,41313.0
2017-10-23 10:05:00,49.17,49.18,48.86,49.02,25874.0,49.17,49.18,48.86,49.02,25874.0
2017-10-23 10:10:00,49.01,49.11,49.01,49.06,17366.0,49.01,49.11,49.01,49.06,17366.0
2017-10-23 10:15:00,49.06,49.08,48.78,48.95,13799.0,49.06,49.08,48.78,48.95,13799.0
2017-10-23 10:20:00,48.98,48.98,48.87,48.91,12689.0,48.98,48.98,48.87,48.91,12689.0
2017-10-23 10:25:00,48.92,48.92,48.77,48.82,19502.0,48.92,48.92,48.77,48.82,19502.0
2017-10-23 10:30:00,48.81,48.83,48.63,48.75,32658.0,48.81,48.83,48.63,48.75,32658.0
2017-10-23 10:35:00,48.76,49.05,48.76,49.0,32211.0,48.76,49.05,48.76,49.0,32211.0
2017-10-23 10:40:00,49.05,49.06,48.88,49.0,21877.0,49.05,49.06,48.88,49.0,21877.0
2017-10-23 10:45:00,48.98,49.1,48.93,49.03,29892.0,48.98,49.1,48.93,49.03,29892.0
2017-10-23 10:50:00,49.05,49.12,48.98,49.03,21822.0,49.05,49.12,48.98,49.03,21822.0
2017-10-23 10:55:00,48.98,48.98,48.85,48.88,12298.0,48.98,48.98,48.85,48.88,12298.0
2017-10-23 11:00:00,48.88,48.92,48.83,48.86,9848.0,48.88,48.92,48.83,48.86,9848.0
2017-10-23 11:05:00,48.89,48.96,48.84,48.9,13072.0,48.89,48.96,48.84,48.9,13072.0
2017-10-23 11:10:00,48.93,48.98,48.91,48.91,8808.0,48.93,48.98,48.91,48.91,8808.0
2017-10-23 11:15:00,48.92,48.94,48.71,48.72,17134.0,48.92,48.94,48.71,48.72,17134.0
2017-10-23 11:20:00,48.73,48.81,48.68,48.77,14264.0,48.73,48.81,48.68,48.77,14264.0
2017-10-23 11:25:00,48.78,48.85,48.76,48.84,11298.0,48.78,48.85,48.76,48.84,11298.0
2017-10-23 11:30:00,48.83,48.84,48.77,48.81,5117.0,48.83,48.84,48.77,48.81,5117.0
2017-10-23 11:35:00,48.84,48.84,48.69,48.76,16157.0,48.84,48.84,48.69,48.76,16157.0
2017-10-23 11:40:00,48.72,48.85,48.68,48.83,10220.0,48.72,48.85,48.68,48.83,10220.0
2017-10-23 11:45:00,48.81,48.98,48.81,48.97,17320.0,48.81,48.98,48.81,48.97,17320.0
2017-10-23 11:50:00,48.97,49.22,48.92,49.17,146478.0,48.97,49.22,48.92,49.17,146478.0
2017-10-23 11:55:00,49.16,49.19,48.93,49.02,30101.0,49.16,49.19,48.93,49.02,30101.0
2017-10-23 12:00:00,49.04,49.17,49.03,49.15,15858.0,49.04,49.17,49.03,49.15,15858.0
2017-10-23 12:05:00,49.16,49.18,48.97,49.02,18164.0,49.16,49.18,48.97,49.02,18164.0
2017-10-23 12:10:00,49.06,49.09,49.02,49.06,3215.0,49.06,49.09,49.02,49.06,3215.0
2017-10-23 12:15:00,49.05,49.05,48.95,48.99,11225.0,49.05,49.05,48.95,48.99,11225.0
2017-10-23 12:20:00,48.96,49.02,48.96,49.01,4339.0,48.96,49.02,48.96,49.01,4339.0
2017-10-23 12:25:00,49.04,49.08,49.0,49.05,5251.0,49.04,49.08,49.0,49.05,5251.0
2017-10-23 12:30:00,49.04,49.07,49.01,49.06,7381.0,49.04,49.07,49.01,49.06,7381.0
2017-10-23 12:35:00,49.07,49.15,49.07,49.14,10489.0,49.07,49.15,49.07,49.14,10489.0
2017-10-23 12:40:00,49.14,49.14,49.03,49.03,18141.0,49.14,49.14,49.03,49.03,18141.0
2017-10-23 12:45:00,49.02,49.09,49.02,49.03,5500.0,49.02,49.09,49.02,49.03,5500.0
2017-10-23 12:50:00,49.03,49.06,48.99,49.05,10780.0,49.03,49.06,48.99,49.05,10780.0
2017-10-23 12:55:00,49.04,49.08,48.91,48.92,14598.0,49.04,49.08,48.91,48.92,14598.0
2017-10-23 13:00:00,48.97,49.1,48.91,48.92,96699.0,48.97,49.1,48.91,48.92,96699.0
2017-10-23 13:05:00,48.94,48.97,48.88,48.96,23550.0,48.94,48.97,48.88,48.96,23550.0
2017-10-23 13:10:00,48.96,48.97,48.82,48.87,19433.0,48.96,48.97,48.82,48.87,19433.0
2017-10-23 13:15:00,48.84,48.87,48.78,48.78,18618.0,48.84,48.87,48.78,48.78,18618.0
2017-10-23 13:20:00,48.78,48.88,48.73,48.84,25138.0,48.78,48.88,48.73,48.84,25138.0
2017-10-23 13:25:00,48.81,48.94,48.81,48.92,19300.0,48.81,48.94,48.81,48.92,19300.0
2017-10-23 13:30:00,48.93,48.95,48.77,48.79,21020.0,48.93,48.95,48.77,48.79,21020.0
2017-10-23 13:35:00,48.79,48.85,48.77,48.85,8240.0,48.79,48.85,48.77,48.85,8240.0
2017-10-23 13:40:00,48.86,48.91,48.86,48.91,8567.0,48.86,48.91,48.86,48.91,8567.0
2017-10-23 13:45:00,48.88,49.02,48.85,49.01,15777.0,48.88,49.02,48.85,49.01,15777.0
2017-10-23 13:50:00,49.01,49.08,49.0,49.08,15274.0,49.01,49.08,49.0,49.08,15274.0
2017-10-23 13:55:00,49.06,49.09,48.92,48.92,30002.0,49.06,49.09,48.92,48.92,30002.0
2017-10-23 14:00:00,48.95,49.03,48.92,49.02,10337.0,48.95,49.03,48.92,49.02,10337.0
2017-10-23 14:05:00,49.0,49.02,48.93,49.02,5392.0,49.0,49.02,48.93,49.02,5392.0
2017-10-23 14:10:00,49.0,49.0,48.93,48.93,4638.0,49.0,49.0,48.93,48.93,4638.0
2017-10-23 14:15:00,48.93,48.93,48.82,48.87,9070.0,48.93,48.93,48.82,48.87,9070.0
2017-10-23 14:20:00,48.87,48.98,48.87,48.88,21395.0,48.87,48.98,48.87,48.88,21395.0
2017-10-23 14:25:00,48.89,48.93,48.76,48.81,26506.0,48.89,48.93,48.76,48.81,26506.0
2017-10-23 14:30:00,48.8,48.81,48.76,48.77,7463.0,48.8,48.81,48.76,48.77,7463.0
2017-10-23 14:35:00,48.78,48.92,48.76,48.9,16011.0,48.78,48.92,48.76,48.9,16011.0
2017-10-23 14:40:00,48.88,48.91,48.83,48.85,16151.0,48.88,48.91,48.83,48.85,16151.0
2017-10-23 14:45:00,48.83,48.86,48.8,48.81,8752.0,48.83,48.86,48.8,48.81,8752.0
2017-10-23 14:50:00,48.81,48.83,48.73,48.75,12551.0,48.81,48.83,48.73,48.75,12551.0
2017-10-23 14:55:00,48.73,48.79,48.71,48.78,10920.0,48.73,48.79,48.71,48.78,10920.0
2017-10-23 15:00:00,48.79,48.79,48.73,48.73,8273.0,48.79,48.79,48.73,48.73,8273.0
2017-10-23 15:05:00,48.73,48.8,48.67,48.68,17011.0,48.73,48.8,48.67,48.68,17011.0
2017-10-23 15:10:00,48.71,48.8,48.71,48.79,14104.0,48.71,48.8,48.71,48.79,14104.0
2017-10-23 15:15:00,48.79,48.85,48.77,48.81,8996.0,48.79,48.85,48.77,48.81,8996.0
2017-10-23 15:20:00,48.81,48.86,48.77,48.86,7875.0,48.81,48.86,48.77,48.86,7875.0
2017-10-23 15:25:00,48.84,48.87,48.79,48.8,7864.0,48.84,48.87,48.79,48.8,7864.0
2017-10-23 15:30:00,48.81,49.07,48.79,48.99,32920.0,48.81,49.07,48.79,48.99,32920.0
2017-10-23 15:35:00,48.99,49.0,48.82,48.86,22990.0,48.99,49.0,48.82,48.86,22990.0
2017-10-23 15:40:00,48.83,48.84,48.79,48.82,24180.0,48.83,48.84,48.79,48.82,24180.0
2017-10-23 15:45:00,48.83,48.97,48.82,48.94,24951.0,48.83,48.97,48.82,48.94,24951.0
2017-10-23 15:50:00,48.92,48.93,48.81,48.89,33915.0,48.92,48.93,48.81,48.89,33915.0
2017-10-23 15:55:00,48.9,48.96,48.88,48.91,53467.0,48.9,48.96,48.88,48.91,53467.0
2017-10-24 09:30:00,49.1,49.69,49.05,49.46,76119.0,49.1,49.69,49.05,49.46,76119.0
2017-10-24 09:35:00,49.42,49.48,49.01,49.09,39287.0,49.42,49.48,49.01,49.09,39287.0
2017-10-24 09:40:00,49.06,49.24,48.86,48.92,45572.0,49.06,49.24,48.86,48.92,45572.0
2017-10-24 09:45:00,48.92,48.96,48.7,48.7,55300.0,48.92,48.96,48.7,48.7,55300.0
2017-10-24 09:50:00,48.71,48.91,48.71,48.84,15570.0,48.71,48.91,48.71,48.84,15570.0
2017-10-24 09:55:00,48.86,49.04,48.75,49.02,24604.0,48.86,49.04,48.75,49.02,24604.0
2017-10-24 10:00:00,49.0,49.06,48.92,49.01,23757.0,49.0,49.06,48.92,49.01,23757.0
2017-10-24 10:05:00,49.02,49.17,49.01,49.1,18866.0,49.02,49.17,49.01,49.1,18866.0
2017-10-24 10:10:00,49.11,49.14,49.07,49.07,13251.0,49.11,49.14,49.07,49.07,13251.0
2017-10-24 10:15:00,49.02,49.05,48.93,48.97,8792.0,49.02,49.05,48.93,48.97,8792.0
2017-10-24 10:20:00,48.99,49.03,48.95,48.97,11606.0,48.99,49.03,48.95,48.97,11606.0
2017-10-24 10:25:00,48.95,48.99,48.86,48.86,14649.0,48.95,48.99,48.86,48.86,14649.0
2017-10-24 10:30:00,48.86,49.0,48.82,49.0,16800.0,48.86,49.0,48.82,49.0,16800.0
2017-10-24 10:35:00,48.99,49.0,48.88,48.9,14750.0,48.99,49.0,48.88,48.9,14750.0
2017-10-24 10:40:00,48.94,49.08,48.94,49.08,16528.0,48.94,49.08,48.94,49.08,16528.0
2017-10-24 10:45:00,49.08,49.19,49.06,49.08,19961.0,49.08,49.19,49.06,49.08,19961.0
2017-10-24 10:50:00,49.09,49.15,49.04,49.07,8904.0,49.09,49.15,49.04,49.07,8904.0
2017-10-24 10:55:00,49.04,49.08,49.01,49.07,5491.0,49.04,49.08,49.01,49.07,5491.0
2017-10-24 11:00:00,49.08,49.12,49.06,49.1,4100.0,49.08,49.12,49.06,49.1,4100.0
2017-10-24 11:05:00,49.12,49.17,49.07,49.07,6560.0,49.12,49.17,49.07,49.07,6560.0
2017-10-24 11:10:00,49.08,49.09,49.04,49.06,4825.0,49.08,49.09,49.04,49.06,4825.0
2017-10-24 11:15:00,49.04,49.06,48.97,49.0,16660.0,49.04,49.06,48.97,49.0,16660.0
2017-10-24 11:20:00,48.98,49.03,48.91,49.01,7430.0,48.98,49.03,48.91,49.01,7430.0
2017-10-24 11:25:00,49.04,49.08,49.01,49.05,3190.0,49.04,49.08,49.01,49.05,3190.0
2017-10-24 11:30:00,49.03,49.05,48.99,49.01,4350.0,49.03,49.05,48.99,49.01,4350.0
2017-10-24 11:35:00,49.03,49.06,48.96,49.06,19067.0,49.03,49.06,48.96,49.06,19067.0
2017-10-24 11:40:00,49.03,49.03,48.94,48.97,4912.0,49.03,49.03,48.94,48.97,4912.0
2017-10-24 11:45:00,48.99,48.99,48.9,48.91,3559.0,48.99,48.99,48.9,48.91,3559.0
2017-10-24 11:50:00,48.91,48.92,48.83,48.83,6670.0,48.91,48.92,48.83,48.83,6670.0
2017-10-24 11:55:00,48.81,48.83,48.77,48.77,7614.0,48.81,48.83,48.77,48.77,7614.0
2017-10-24 12:00:00,48.75,48.78,48.61,48.62,20310.0,48.75,48.78,48.61,48.62,20310.0
2017-10-24 12:05:00,48.63,48.71,48.63,48.66,18366.0,48.63,48.71,48.63,48.66,18366.0
2017-10-24 12:10:00,48.68,48.78,48.67,48.71,8152.0,48.68,48.78,48.67,48.71,8152.0
2017-10-24 12:15:00,48.72,48.74,48.68,48.74,5244.0,48.72,48.74,48.68,48.74,5244.0
2017-10-24 12:20:00,48.73,48.75,48.71,48.75,2700.0,48.73,48.75,48.71,48.75,2700.0
2017-10-24 12:25:00,48.77,48.87,48.73,48.86,7322.0,48.77,48.87,48.73,48.86,7322.0
2017-10-24 12:30:00,48.89,48.89,48.76,48.84,11423.0,48.89,48.89,48.76,48.84,11423.0
2017-10-24 12:35:00,48.85,48.87,48.78,48.78,3350.0,48.85,48.87,48.78,48.78,3350.0
2017-10-24 12:40:00,48.77,48.82,48.77,48.78,2300.0,48.77,48.82,48.77,48.78,2300.0
2017-10-24 12:45:00,48.76,48.9,48.76,48.86,8440.0,48.76,48.9,48.76,48.86,8440.0
2017-10-24 12:50:00,48.88,48.9,48.86,48.9,1800.0,48.88,48.9,48.86,48.9,1800.0
2017-10-24 12:55:00,48.92,48.93,48.81,48.88,10182.0,48.92,48.93,48.81,48.88,10182.0
2017-10-24 13:00:00,48.86,48.86,48.81,48.84,6944.0,48.86,48.86,48.81,48.84,6944.0
2017-10-24 13:05:00,48.81,48.86,48.79,48.8,5753.0,48.81,48.86,48.79,48.8,5753.0
2017-10-24 13:10:00,48.79,48.88,48.78,48.85,3300.0,48.79,48.88,48.78,48.85,3300.0
2017-10-24 13:15:00,48.86,48.92,48.85,48.89,4905.0,48.86,48.92,48.85,48.89,4905.0
2017-10-24 13:20:00,48.91,48.93,48.88,48.9,5624.0,48.91,48.93,48.88,48.9,5624.0
2017-10-24 13:25:00,48.89,48.94,48.87,48.9,5490.0,48.89,48.94,48.87,48.9,5490.0
2017-10-24 13:30:00,48.89,48.9,48.86,48.9,5300.0,48.89,48.9,48.86,48.9,5300.0
2017-10-24 13:35:00,48.93,48.95,48.93,48.95,2934.0,48.93,48.95,48.93,48.95,2934.0
2017-10-24 13:40:00,48.94,48.94,48.88,48.88,4026.0,48.94,48.94,48.88,48.88,4026.0
2017-10-24 13:45:00,48.89,48.91,48.86,48.86,6520.0,48.89,48.91,48.86,48.86,6520.0
2017-10-24 13:50:00,48.85,48.88,48.78,48.8,8350.0,48.85,48.88,48.78,48.8,8350.0
2017-10-24 13:55:00,48.82,48.86,48.79,48.79,6139.0,48.82,48.86,48.79,48.79,6139.0
2017-10-24 14:00:00,48.78,48.87,48.77,48.87,7638.0,48.78,48.87,48.77,48.87,7638.0
2017-10-24 14:05:00,48.86,48.86,48.83,48.84,5152.0,48.86,48.86,48.83,48.84,5152.0
2017-10-24 14:10:00,48.84,48.86,48.82,48.84,10495.0,48.84,48.86,48.82,48.84,10495.0
2017-10-24 14:15:00,48.84,48.91,48.83,48.88,8369.0,48.84,48.91,48.83,48.88,8369.0
2017-10-24 14:20:00,48.87,48.91,48.84,48.85,5277.0,48.87,48.91,48.84,48.85,5277.0
2017-10-24 14:25:00,48.85,48.85,48.81,48.85,5976.0,48.85,48.85,48.81,48.85,5976.0
2017-10-24 14:30:00,48.85,48.85,48.81,48.84,10813.0,48.85,48.85,48.81,48.84,10813.0
2017-10-24 14:35:00,48.83,48.87,48.81,48.87,5729.0,48.83,48.87,48.81,48.87,5729.0
2017-10-24 14:40:00,48.87,48.87,48.82,48.83,3900.0,48.87,48.87,48.82,48.83,3900.0
2017-10-24 14:45:00,48.81,48.87,48.81,48.85,6845.0,48.81,48.87,48.81,48.85,6845.0
2017-10-24 14:50:00,48.87,48.87,48.8,48.83,10069.0,48.87,48.87,48.8,48.83,10069.0
2017-10-24 14:55:00,48.85,48.89,48.81,48.82,6069.0,48.85,48.89,48.81,48.82,6069.0
2017-10-24 15:00:00,48.83,48.84,48.81,48.83,4800.0,48.83,48.84,48.81,48.83,4800.0
2017-10-24 15:05:00,48.83,48.83,48.7,48.74,24819.0,48.83,48.83,48.7,48.74,24819.0
2017-10-24 15:10:00,48.74,48.74,48.63,48.71,17602.0,48.74,48.74,48.63,48.71,17602.0
2017-10-24 15:15:00,48.7,48.77,48.69,48.77,12505.0,48.7,48.77,48.69,48.77,12505.0
2017-10-24 15:20:00,48.76,48.8,48.75,48.78,8220.0,48.76,48.8,48.75,48.78,8220.0
2017-10-24 15:25:00,48.79,48.79,48.7,48.7,5911.0,48.79,48.79,48.7,48.7,5911.0
2017-10-24 15:30:00,48.68,48.73,48.68,48.7,11156.0,48.68,48.73,48.68,48.7,11156.0
2017-10-24 15:35:00,48.68,48.76,48.68,48.72,22517.0,48.68,48.76,48.68,48.72,22517.0
2017-10-24 15:40:00,48.71,48.72,48.64,48.65,25191.0,48.71,48.72,48.64,48.65,25191.0
2017-10-24 15:45:00,48.66,48.71,48.59,48.65,19144.0,48.66,48.71,48.59,48.65,19144.0
2017-10-24 15:50:00,48.62,48.66,48.52,48.64,38749.0,48.62,48.66,48.52,48.64,38749.0
2017-10-24 15:55:00,48.64,48.65,48.57,48.64,51529.0,48.64,48.65,48.57,48.64,51529.0
2017-10-25 09:30:00,48.92,48.92,48.47,48.51,38127.0,48.92,48.92,48.47,48.51,38127.0
2017-10-25 09:35:00,48.5,48.62,48.37,48.38,47599.0,48.5,48.62,48.37,48.38,47599.0
2017-10-25 09:40:00,48.43,48.46,48.08,48.18,48009.0,48.43,48.46,48.08,48.18,48009.0
2017-10-25 09:45:00,48.19,48.2,48.1,48.11,13202.0,48.19,48.2,48.1,48.11,13202.0
2017-10-25 09:50:00,48.11,48.11,47.86,47.86,29099.0,48.11,48.11,47.86,47.86,29099.0
2017-10-25 09:55:00,47.86,47.86,47.72,47.74,27446.0,47.86,47.86,47.72,47.74,27446.0
2017-10-25 10:00:00,47.73,48.03,47.68,47.94,45477.0,47.73,48.03,47.68,47.94,45477.0
2017-10-25 10:05:00,47.95,47.99,47.85,47.95,15792.0,47.95,47.99,47.85,47.95,15792.0
2017-10-25 10:10:00,47.95,47.95,47.82,47.82,9205.0,47.95,47.95,47.82,47.82,9205.0
2017-10-25 10:15:00,47.81,47.81,47.66,47.66,16984.0,47.81,47.81,47.66,47.66,16984.0
2017-10-25 10:20:00,47.67,47.67,47.5,47.55,53854.0,47.67,47.67,47.5,47.55,53854.0
2017-10-25 10:25:00,47.55,47.73,47.53,47.73,31849.0,47.55,47.73,47.53,47.73,31849.0
2017-10-25 10:30:00,47.71,47.73,47.52,47.54,13498.0,47.71,47.73,47.52,47.54,13498.0
2017-10-25 10:35:00,47.52,47.56,47.46,47.54,13895.0,47.52,47.56,47.46,47.54,13895.0
2017-10-25 10:40:00,47.52,47.54,47.31,47.32,25172.0,47.52,47.54,47.31,47.32,25172.0
2017-10-25 10:45:00,47.33,47.37,47.25,47.25,12555.0,47.33,47.37,47.25,47.25,12555.0
2017-10-25 10:50:00,47.23,47.45,47.22,47.45,23743.0,47.23,47.45,47.22,47.45,23743.0
2017-10-25 10:55:00,47.46,47.54,47.45,47.5,26531.0,47.46,47.54,47.45,47.5,26531.0
2017-10-25 11:00:00,47.48,47.48,47.27,47.29,13595.0,47.48,47.48,47.27,47.29,13595.0
2017-10-25 11:05:00,47.33,47.34,47.04,47.08,58276.0,47.33,47.34,47.04,47.08,58276.0
2017-10-25 11:10:00,47.08,47.15,47.05,47.08,19126.0,47.08,47.15,47.05,47.08,19126.0
2017-10-25 11:15:00,47.05,47.05,46.82,46.83,49051.0,47.05,47.05,46.82,46.83,49051.0
2017-10-25 11:20:00,46.83,47.0,46.78,46.95,53908.0,46.83,47.0,46.78,46.95,53908.0
2017-10-25 11:25:00,46.95,47.1,46.95,47.03,21547.0,46.95,47.1,46.95,47.03,21547.0
2017-10-25 11:30:00,47.02,47.21,46.98,47.11,23782.0,47.02,47.21,46.98,47.11,23782.0
2017-10-25 11:35:00,47.14,47.24,47.08,47.23,14855.0,47.14,47.24,47.08,47.23,14855.0
2017-10-25 11:40:00,47.18,47.23,47.09,47.21,12145.0,47.18,47.23,47.09,47.21,12145.0
2017-10-25 11:45:00,47.21,47.22,47.13,47.19,10323.0,47.21,47.22,47.13,47.19,10323.0
2017-10-25 11:50:00,47.19,47.19,47.08,47.18,16929.0,47.19,47.19,47.08,47.18,16929.0
2017-10-25 11:55:00,47.17,47.24,47.07,47.18,15031.0,47.17,47.24,47.07,47.18,15031.0
2017-10-25 12:00:00,47.17,47.23,47.1,47.2,20042.0,47.17,47.23,47.1,47.2,20042.0
2017-10-25 12:05:00,47.2,47.5,47.19,47.49,16346.0,47.2,47.5,47.19,47.49,16346.0
2017-10-25 12:10:00,47.48,47.51,47.41,47.42,11520.0,47.48,47.51,47.41,47.42,11520.0
2017-10-25 12:15:00,47.44,47.46,47.38,47.42,9816.0,47.44,47.46,47.38,47.42,9816.0
2017-10-25 12:20:00,47.42,47.42,47.21,47.23,12821.0,47.42,47.42,47.21,47.23,12821.0
2017-10-25 12:25:00,47.22,47.29,47.14,47.15,22081.0,47.22,47.29,47.14,47.15,22081.0
2017-10-25 12:30:00,47.13,47.16,47.07,47.14,10416.0,47.13,47.16,47.07,47.14,10416.0
2017-10-25 12:35:00,47.15,47.16,47.1,47.13,8897.0,47.15,47.16,47.1,47.13,8897.0
2017-10-25 12:40:00,47.13,47.15,47.03,47.11,7085.0,47.13,47.15,47.03,47.11,7085.0
2017-10-25 12:45:00,47.12,47.13,46.83,46.95,33715.0,47.12,47.13,46.83,46.95,33715.0
2017-10-25 12:50:00,46.97,47.07,46.94,46.98,21020.0,46.97,47.07,46.94,46.98,21020.0
2017-10-25 12:55:00,46.99,47.06,46.94,47.0,33797.0,46.99,47.06,46.94,47.0,33797.0
2017-10-25 13:00:00,47.0,47.1,46.99,47.04,13061.0,47.0,47.1,46.99,47.04,13061.0
2017-10-25 13:05:00,47.05,47.05,46.97,47.04,8388.0,47.05,47.05,46.97,47.04,8388.0
2017-10-25 13:10:00,47.05,47.3,47.05,47.28,11032.0,47.05,47.3,47.05,47.28,11032.0
2017-10-25 13:15:00,47.29,47.32,47.25,47.26,18106.0,47.29,47.32,47.25,47.26,18106.0
2017-10-25 13:20:00,47.27,47.32,47.24,47.32,15582.0,47.27,47.32,47.24,47.32,15582.0
2017-10-25 13:25:00,47.32,47.36,47.3,47.35,4836.0,47.32,47.36,47.3,47.35,4836.0
2017-10-25 13:30:00,47.36,47.51,47.36,47.5,20739.0,47.36,47.51,47.36,47.5,20739.0
2017-10-25 13:35:00,47.52,47.7,47.52,47.66,38213.0,47.52,47.7,47.52,47.66,38213.0
2017-10-25 13:40:00,47.6,47.75,47.6,47.75,15282.0,47.6,47.75,47.6,47.75,15282.0
2017-10-25 13:45:00,47.75,47.86,47.68,47.68,16082.0,47.75,47.86,47.68,47.68,16082.0
2017-10-25 13:50:00,47.67,47.69,47.55,47.57,9722.0,47.67,47.69,47.55,47.57,9722.0
2017-10-25 13:55:00,47.57,47.58,47.54,47.56,3900.0,47.57,47.58,47.54,47.56,3900.0
2017-10-25 14:00:00,47.53,47.57,47.49,47.52,4649.0,47.53,47.57,47.49,47.52,4649.0
2017-10-25 14:05:00,47.51,47.6,47.46,47.54,12561.0,47.51,47.6,47.46,47.54,12561.0
2017-10-25 14:10:00,47.53,47.55,47.49,47.54,7768.0,47.53,47.55,47.49,47.54,7768.0
2017-10-25 14:15:00,47.53,47.59,47.52,47.59,3655.0,47.53,47.59,47.52,47.59,3655.0
2017-10-25 14:20:00,47.59,47.6,47.53,47.6,4800.0,47.59,47.6,47.53,47.6,4800.0
2017-10-25 14:25:00,47.58,47.61,47.54,47.56,10146.0,47.58,47.61,47.54,47.56,10146.0
2017-10-25 14:30:00,47.54,47.6,47.54,47.58,12399.0,47.54,47.6,47.54,47.58,12399.0
2017-10-25 14:35:00,47.58,47.64,47.54,47.54,27670.0,47.58,47.64,47.54,47.54,27670.0
2017-10-25 14:40:00,47.56,47.59,47.52,47.54,10058.0,47.56,47.59,47.52,47.54,10058.0
2017-10-25 14:45:00,47.52,47.53,47.3,47.37,58245.0,47.52,47.53,47.3,47.37,58245.0
2017-10-25 14:50:00,47.41,47.51,47.32,47.49,5021.0,47.41,47.51,47.32,47.49,5021.0
2017-10-25 14:55:00,47.46,47.5,47.35,47.35,10700.0,47.46,47.5,47.35,47.35,10700.0
2017-10-25 15:00:00,47.36,47.37,47.31,47.37,7008.0,47.36,47.37,47.31,47.37,7008.0
2017-10-25 15:05:00,47.36,47.41,47.33,47.37,11426.0,47.36,47.41,47.33,47.37,11426.0
2017-10-25 15:10:00,47.37,47.49,47.36,47.47,8174.0,47.37,47.49,47.36,47.47,8174.0
2017-10-25 15:15:00,47.47,47.49,47.43,47.49,12062.0,47.47,47.49,47.43,47.49,12062.0
2017-10-25 15:20:00,47.49,47.54,47.47,47.51,11807.0,47.49,47.54,47.47,47.51,11807.0
2017-10-25 15:25:00,47.52,47.66,47.52,47.62,10332.0,47.52,47.66,47.52,47.62,10332.0
2017-10-25 15:30:00,47.62,47.66,47.58,47.6,18670.0,47.62,47.66,47.58,47.6,18670.0
2017-10-25 15:35:00,47.62,47.66,47.55,47.57,17195.0,47.62,47.66,47.55,47.57,17195.0
2017-10-25 15:40:00,47.56,47.58,47.52,47.55,21459.0,47.56,47.58,47.52,47.55,21459.0
2017-10-25 15:45:00,47.55,47.55,47.43,47.46,30316.0,47.55,47.55,47.43,47.46,30316.0
2017-10-25 15:50:00,47.38,47.46,47.38,47.44,37979.0,47.38,47.46,47.38,47.44,37979.0
2017-10-25 15:55:00,47.44,47.46,47.38,47.39,81322.0,47.44,47.46,47.38,47.39,81322.0
2017-10-26 09:30:00,47.38,47.44,46.88,47.44,35365.0,47.38,47.44,46.88,47.44,35365.0
2017-10-26 09:35:00,47.4,47.4,47.05,47.13,14117.0,47.4,47.4,47.05,47.13,14117.0
2017-10-26 09:40:00,47.15,47.3,47.1,47.2,9055.0,47.15,47.3,47.1,47.2,9055.0
2017-10-26 09:45:00,47.29,47.29,47.14,47.24,9301.0,47.29,47.29,47.14,47.24,9301.0
2017-10-26 09:50:00,47.18,47.38,47.18,47.38,12815.0,47.18,47.38,47.18,47.38,12815.0
2017-10-26 09:55:00,47.33,47.54,47.33,47.46,14506.0,47.33,47.54,47.33,47.46,14506.0
2017-10-26 10:00:00,47.47,47.66,47.45,47.64,11293.0,47.47,47.66,47.45,47.64,11293.0
2017-10-26 10:05:00,47.59,47.63,47.48,47.57,8403.0,47.59,47.63,47.48,47.57,8403.0
2017-10-26 10:10:00,47.57,47.59,47.49,47.52,10982.0,47.57,47.59,47.49,47.52,10982.0
2017-10-26 10:15:00,47.49,47.58,47.41,47.45,20166.0,47.49,47.58,47.41,47.45,20166.0
2017-10-26 10:20:00,47.46,47.46,47.31,47.39,16743.0,47.46,47.46,47.31,47.39,16743.0
2017-10-26 10:25:00,47.39,47.55,47.38,47.53,11558.0,47.39,47.55,47.38,47.53,11558.0
2017-10-26 10:30:00,47.51,47.55,47.48,47.54,7101.0,47.51,47.55,47.48,47.54,7101.0
2017-10-26 10:35:00,47.55,47.68,47.55,47.67,6866.0,47.55,47.68,47.55,47.67,6866.0
2017-10-26 10:40:00,47.67,47.76,47.6,47.76,22548.0,47.67,47.76,47.6,47.76,22548.0
2017-10-26 10:45:00,47.76,47.85,47.69,47.69,31371.0,47.76,47.85,47.69,47.69,31371.0
2017-10-26 10:50:00,47.7,47.76,47.68,47.74,31841.0,47.7,47.76,47.68,47.74,31841.0
2017-10-26 10:55:00,47.73,47.82,47.72,47.75,15123.0,47.73,47.82,47.72,47.75,15123.0
2017-10-26 11:00:00,47.75,47.78,47.7,47.75,16075.0,47.75,47.78,47.7,47.75,16075.0
2017-10-26 11:05:00,47.75,47.75,47.62,47.68,16853.0,47.75,47.75,47.62,47.68,16853.0
2017-10-26 11:10:00,47.68,47.7,47.55,47.55,13596.0,47.68,47.7,47.55,47.55,13596.0
2017-10-26 11:15:00,47.55,47.56,47.45,47.52,18401.0,47.55,47.56,47.45,47.52,18401.0
2017-10-26 11:20:00,47.53,47.73,47.52,47.7,21004.0,47.53,47.73,47.52,47.7,21004.0
2017-10-26 11:25:00,47.71,47.74,47.61,47.63,12414.0,47.71,47.74,47.61,47.63,12414.0
2017-10-26 11:30:00,47.61,47.73,47.58,47.73,27635.0,47.61,47.73,47.58,47.73,27635.0
2017-10-26 11:35:00,47.74,47.74,47.58,47.65,29520.0,47.74,47.74,47.58,47.65,29520.0
2017-10-26 11:40:00,47.63,47.66,47.48,47.55,35897.0,47.63,47.66,47.48,47.55,35897.0
2017-10-26 11:45:00,47.54,47.55,47.4,47.43,16499.0,47.54,47.55,47.4,47.43,16499.0
2017-10-26 11:50:00,47.41,47.42,47.28,47.29,14261.0,47.41,47.42,47.28,47.29,14261.0
2017-10-26 11:55:00,47.28,47.32,47.21,47.28,13137.0,47.28,47.32,47.21,47.28,13137.0
2017-10-26 12:00:00,47.26,47.35,47.26,47.28,5623.0,47.26,47.35,47.26,47.28,5623.0
2017-10-26 12:05:00,47.28,47.3,47.21,47.3,16138.0,47.28,47.3,47.21,47.3,16138.0
2017-10-26 12:10:00,47.37,47.37,47.27,47.27,5600.0,47.37,47.37,47.27,47.27,5600.0
2017-10-26 12:15:00,47.3,47.38,47.25,47.38,4926.0,47.3,47.38,47.25,47.38,4926.0
2017-10-26 12:20:00,47.38,47.52,47.32,47.42,14910.0,47.38,47.52,47.32,47.42,14910.0
2017-10-26 12:25:00,47.42,47.54,47.39,47.52,10947.0,47.42,47.54,47.39,47.52,10947.0
2017-10-26 12:30:00,47.54,47.61,47.5,47.52,13394.0,47.54,47.61,47.5,47.52,13394.0
2017-10-26 12:35:00,47.55,47.55,47.48,47.5,6843.0,47.55,47.55,47.48,47.5,6843.0
2017-10-26 12:40:00,47.52,47.54,47.42,47.52,8970.0,47.52,47.54,47.42,47.52,8970.0
2017-10-26 12:45:00,47.51,47.54,47.45,47.48,12934.0,47.51,47.54,47.45,47.48,12934.0
2017-10-26 12:50:00,47.48,47.49,47.38,47.4,2946.0,47.48,47.49,47.38,47.4,2946.0
2017-10-26 12:55:00,47.39,47.41,47.35,47.36,7323.0,47.39,47.41,47.35,47.36,7323.0
2017-10-26 13:00:00,47.36,47.36,47.28,47.33,4528.0,47.36,47.36,47.28,47.33,4528.0
2017-10-26 13:05:00,47.33,47.33,47.24,47.26,10606.0,47.33,47.33,47.24,47.26,10606.0
2017-10-26 13:10:00,47.28,47.32,47.25,47.3,8050.0,47.28,47.32,47.25,47.3,8050.0
2017-10-26 13:15:00,47.3,47.38,47.27,47.35,9389.0,47.3,47.38,47.27,47.35,9389.0
2017-10-26 13:20:00,47.33,47.42,47.33,47.41,12505.0,47.33,47.42,47.33,47.41,12505.0
2017-10-26 13:25:00,47.4,47.48,47.4,47.44,6027.0,47.4,47.48,47.4,47.44,6027.0
2017-10-26 13:30:00,47.48,47.48,47.4,47.41,4807.0,47.48,47.48,47.4,47.41,4807.0
2017-10-26 13:35:00,47.42,47.54,47.41,47.54,8937.0,47.42,47.54,47.41,47.54,8937.0
2017-10-26 13:40:00,47.53,47.59,47.5,47.55,12358.0,47.53,47.59,47.5,47.55,12358.0
2017-10-26 13:45:00,47.52,47.53,47.42,47.47,8383.0,47.52,47.53,47.42,47.47,8383.0
2017-10-26 13:50:00,47.47,47.48,47.4,47.41,3800.0,47.47,47.48,47.4,47.41,3800.0
2017-10-26 13:55:00,47.39,47.46,47.39,47.43,7885.0,47.39,47.46,47.39,47.43,7885.0
2017-10-26 14:00:00,47.45,47.46,47.4,47.41,5577.0,47.45,47.46,47.4,47.41,5577.0
2017-10-26 14:05:00,47.41,47.44,47.37,47.4,9361.0,47.41,47.44,47.37,47.4,9361.0
2017-10-26 14:10:00,47.41,47.55,47.38,47.44,16249.0,47.41,47.55,47.38,47.44,16249.0
2017-10-26 14:15:00,47.45,47.47,47.37,47.44,12000.0,47.45,47.47,47.37,47.44,12000.0
2017-10-26 14:20:00,47.44,47.45,47.38,47.42,11425.0,47.44,47.45,47.38,47.42,11425.0
2017-10-26 14:25:00,47.44,47.52,47.39,47.52,16487.0,47.44,47.52,47.39,47.52,16487.0
2017-10-26 14:30:00,47.51,47.52,47.42,47.46,14212.0,47.51,47.52,47.42,47.46,14212.0
2017-10-26 14:35:00,47.45,47.45,47.38,47.4,12480.0,47.45,47.45,47.38,47.4,12480.0
2017-10-26 14:40:00,47.41,47.47,47.33,47.33,27158.0,47.41,47.47,47.33,47.33,27158.0
2017-10-26 14:45:00,47.34,47.43,47.34,47.39,12127.0,47.34,47.43,47.34,47.39,12127.0
2017-10-26 14:50:00,47.37,47.47,47.35,47.43,23220.0,47.37,47.47,47.35,47.43,23220.0
2017-10-26 14:55:00,47.43,47.5,47.37,47.5,20907.0,47.43,47.5,47.37,47.5,20907.0
2017-10-26 15:00:00,47.51,47.6,47.47,47.6,24287.0,47.51,47.6,47.47,47.6,24287.0
2017-10-26 15:05:00,47.59,47.79,47.52,47.68,81766.0,47.59,47.79,47.52,47.68,81766.0
2017-10-26 15:10:00,47.72,47.79,47.7,47.75,54551.0,47.72,47.79,47.7,47.75,54551.0
2017-10-26 15:15:00,47.77,47.81,47.75,47.76,36915.0,47.77,47.81,47.75,47.76,36915.0
2017-10-26 15:20:00,47.77,47.84,47.76,47.81,25786.0,47.77,47.84,47.76,47.81,25786.0
2017-10-26 15:25:00,47.82,47.93,47.81,47.93,33134.0,47.82,47.93,47.81,47.93,33134.0
2017-10-26 15:30:00,47.95,48.08,47.93,47.96,80652.0,47.95,48.08,47.93,47.96,80652.0
2017-10-26 15:35:00,47.97,47.98,47.9,47.91,34141.0,47.97,47.98,47.9,47.91,34141.0
2017-10-26 15:40:00,47.91,47.94,47.85,47.88,62188.0,47.91,47.94,47.85,47.88,62188.0
2017-10-26 15:45:00,47.89,47.98,47.89,47.97,79564.0,47.89,47.98,47.89,47.97,79564.0
2017-10-26 15:50:00,47.97,48.0,47.89,47.93,80131.0,47.97,48.0,47.89,47.93,80131.0
2017-10-26 15:55:00,47.93,48.0,47.85,47.93,117344.0,47.93,48.0,47.85,47.93,117344.0
2017-10-27 09:30:00,52.1,53.94,51.71,53.85,811730.0,52.1,53.94,51.71,53.85,811730.0
2017-10-27 09:35:00,53.85,55.25,53.84,54.88,734081.0,53.85,55.25,53.84,54.88,734081.0
2017-10-27 09:40:00,54.9,56.89,54.79,56.75,748134.0,54.9,56.89,54.79,56.75,748134.0
2017-10-27 09:45:00,56.74,57.43,56.07,57.23,689911.0,56.74,57.43,56.07,57.23,689911.0
2017-10-27 09:50:00,57.25,57.62,56.89,57.28,463717.0,57.25,57.62,56.89,57.28,463717.0
2017-10-27 09:55:00,57.25,58.34,57.05,57.82,493901.0,57.25,58.34,57.05,57.82,493901.0
2017-10-27 10:00:00,57.86,57.88,57.21,57.33,281118.0,57.86,57.88,57.21,57.33,281118.0
2017-10-27 10:05:00,57.32,57.89,56.77,57.73,420154.0,57.32,57.89,56.77,57.73,420154.0
2017-10-27 10:10:00,57.72,58.04,57.56,57.79,304606.0,57.72,58.04,57.56,57.79,304606.0
2017-10-27 10:15:00,57.76,58.64,57.76,58.37,489301.0,57.76,58.64,57.76,58.37,489301.0
2017-10-27 10:20:00,58.45,58.89,57.88,58.11,353026.0,58.45,58.89,57.88,58.11,353026.0
2017-10-27 10:25:00,58.11,58.24,57.32,58.03,360300.0,58.11,58.24,57.32,58.03,360300.0
2017-10-27 10:30:00,58.1,58.5,57.9,58.34,248467.0,58.1,58.5,57.9,58.34,248467.0
2017-10-27 10:35:00,58.45,58.74,58.24,58.6,231948.0,58.45,58.74,58.24,58.6,231948.0
2017-10-27 10:40:00,58.63,58.97,57.88,57.88,331831.0,58.63,58.97,57.88,57.88,331831.0
2017-10-27 10:45:00,57.87,58.48,57.81,58.35,212517.0,57.87,58.48,57.81,58.35,212517.0
2017-10-27 10:50:00,58.38,58.5,57.62,57.93,177465.0,58.38,58.5,57.62,57.93,177465.0
2017-10-27 10:55:00,57.92,58.08,57.46,57.62,197903.0,57.92,58.08,57.46,57.62,197903.0
2017-10-27 11:00:00,57.74,57.83,57.36,57.65,175953.0,57.74,57.83,57.36,57.65,175953.0
2017-10-27 11:05:00,57.7,58.2,57.62,57.8,188280.0,57.7,58.2,57.62,57.8,188280.0
2017-10-27 11:10:00,57.86,58.0,57.46,57.51,112823.0,57.86,58.0,57.46,57.51,112823.0
2017-10-27 11:15:00,57.51,57.77,57.26,57.32,202817.0,57.51,57.77,57.26,57.32,202817.0
2017-10-27 11:20:00,57.32,57.6,57.06,57.11,216291.0,57.32,57.6,57.06,57.11,216291.0
2017-10-27 11:25:00,57.12,57.27,56.77,56.87,225257.0,57.12,57.27,56.77,56.87,225257.0
2017-10-27 11:30:00,56.88,57.7,56.76,57.66,193737.0,56.88,57.7,56.76,57.66,193737.0
2017-10-27 11:35:00,57.69,57.69,57.38,57.49,91560.0,57.69,57.69,57.38,57.49,91560.0
2017-10-27 11:40:00,57.52,57.85,57.25,57.77,155736.0,57.52,57.85,57.25,57.77,155736.0
2017-10-27 11:45:00,57.7,57.7,57.28,57.4,80348.0,57.7,57.7,57.28,57.4,80348.0
2017-10-27 11:50:00,57.43,57.45,57.13,57.29,97211.0,57.43,57.45,57.13,57.29,97211.0
2017-10-27 11:55:00,57.26,57.52,57.25,57.49,80691.0,57.26,57.52,57.25,57.49,80691.0
2017-10-27 12:00:00,57.48,57.51,57.35,57.39,68675.0,57.48,57.51,57.35,57.39,68675.0
2017-10-27 12:05:00,57.36,57.58,57.25,57.46,70514.0,57.36,57.58,57.25,57.46,70514.0
2017-10-27 12:10:00,57.45,57.75,57.35,57.49,79488.0,57.45,57.75,57.35,57.49,79488.0
2017-10-27 12:15:00,57.52,58.03,57.51,57.99,151722.0,57.52,58.03,57.51,57.99,151722.0
2017-10-27 12:20:00,57.93,58.06,57.35,57.48,151247.0,57.93,58.06,57.35,57.48,151247.0
2017-10-27 12:25:00,57.49,57.64,57.23,57.36,52008.0,57.49,57.64,57.23,57.36,52008.0
2017-10-27 12:30:00,57.35,57.56,57.31,57.31,56674.0,57.35,57.56,57.31,57.31,56674.0
2017-10-27 12:35:00,57.31,57.46,57.17,57.22,43228.0,57.31,57.46,57.17,57.22,43228.0
2017-10-27 12:40:00,57.25,57.46,57.2,57.4,39809.0,57.25,57.46,57.2,57.4,39809.0
2017-10-27 12:45:00,57.4,57.63,57.4,57.49,47955.0,57.4,57.63,57.4,57.49,47955.0
2017-10-27 12:50:00,57.47,57.47,57.05,57.17,74907.0,57.47,57.47,57.05,57.17,74907.0
2017-10-27 12:55:00,57.14,57.26,56.94,57.0,60854.0,57.14,57.26,56.94,57.0,60854.0
2017-10-27 13:00:00,57.0,57.24,56.84,56.9,78247.0,57.0,57.24,56.84,56.9,78247.0
2017-10-27 13:05:00,56.87,57.0,56.7,56.76,104322.0,56.87,57.0,56.7,56.76,104322.0
2017-10-27 13:10:00,56.76,57.22,56.73,57.22,48339.0,56.76,57.22,56.73,57.22,48339.0
2017-10-27 13:15:00,57.19,57.38,56.95,57.23,61743.0,57.19,57.38,56.95,57.23,61743.0
2017-10-27 13:20:00,57.21,57.38,57.05,57.08,42719.0,57.21,57.38,57.05,57.08,42719.0
2017-10-27 13:25:00,57.11,57.11,56.84,56.92,47901.0,57.11,57.11,56.84,56.92,47901.0
2017-10-27 13:30:00,56.96,57.1,56.84,57.09,67284.0,56.96,57.1,56.84,57.09,67284.0
2017-10-27 13:35:00,57.1,57.25,57.05,57.21,56178.0,57.1,57.25,57.05,57.21,56178.0
2017-10-27 13:40:00,57.21,57.41,57.18,57.27,56352.0,57.21,57.41,57.18,57.27,56352.0
2017-10-27 13:45:00,57.31,57.66,57.29,57.56,90075.0,57.31,57.66,57.29,57.56,90075.0
2017-10-27 13:50:00,57.57,57.61,57.45,57.6,56150.0,57.57,57.61,57.45,57.6,56150.0
2017-10-27 13:55:00,57.58,57.89,57.57,57.78,96799.0,57.58,57.89,57.57,57.78,96799.0
2017-10-27 14:00:00,57.75,57.95,57.66,57.91,98988.0,57.75,57.95,57.66,57.91,98988.0
2017-10-27 14:05:00,57.87,58.21,57.86,58.16,157209.0,57.87,58.21,57.86,58.16,157209.0
2017-10-27 14:10:00,58.19,58.39,58.17,58.18,159667.0,58.19,58.39,58.17,58.18,159667.0
2017-10-27 14:15:00,58.18,58.42,57.88,58.26,132220.0,58.18,58.42,57.88,58.26,132220.0
2017-10-27 14:20:00,58.3,58.34,57.83,57.84,92923.0,58.3,58.34,57.83,57.84,92923.0
2017-10-27 14:25:00,57.89,58.17,57.84,57.89,66496.0,57.89,58.17,57.84,57.89,66496.0
2017-10-27 14:30:00,57.94,58.01,57.66,57.85,74045.0,57.94,58.01,57.66,57.85,74045.0
2017-10-27 14:35:00,57.85,57.87,57.66,57.75,32623.0,57.85,57.87,57.66,57.75,32623.0
2017-10-27 14:40:00,57.74,58.19,57.74,58.12,84644.0,57.74,58.19,57.74,58.12,84644.0
2017-10-27 14:45:00,58.12,58.27,58.0,58.09,79238.0,58.12,58.27,58.0,58.09,79238.0
2017-10-27 14:50:00,58.06,58.15,57.93,57.95,75279.0,58.06,58.15,57.93,57.95,75279.0
2017-10-27 14:55:00,57.95,58.23,57.95,58.02,76695.0,57.95,58.23,57.95,58.02,76695.0
2017-10-27 15:00:00,58.04,58.09,57.95,57.97,44895.0,58.04,58.09,57.95,57.97,44895.0
2017-10-27 15:05:00,57.95,58.05,57.92,58.0,40016.0,57.95,58.05,57.92,58.0,40016.0
2017-10-27 15:10:00,58.01,58.29,57.98,58.24,80634.0,58.01,58.29,57.98,58.24,80634.0
2017-10-27 15:15:00,58.24,58.29,58.13,58.22,57434.0,58.24,58.29,58.13,58.22,57434.0
2017-10-27 15:20:00,58.2,58.37,58.13,58.27,92802.0,58.2,58.37,58.13,58.27,92802.0
2017-10-27 15:25:00,58.24,58.35,58.18,58.22,84388.0,58.24,58.35,58.18,58.22,84388.0
2017-10-27 15:30:00,58.22,58.23,58.03,58.05,72114.0,58.22,58.23,58.03,58.05,72114.0
2017-10-27 15:35:00,58.06,58.24,58.05,58.07,83818.0,58.06,58.24,58.05,58.07,83818.0
2017-10-27 15:40:00,58.1,58.29,58.06,58.2,142120.0,58.1,58.29,58.06,58.2,142120.0
2017-10-27 15:45:00,58.18,58.18,57.8,57.84,189755.0,58.18,58.18,57.8,57.84,189755.0
2017-10-27 15:50:00,57.84,58.0,57.75,57.76,182210.0,57.84,58.0,57.75,57.76,182210.0
2017-10-27 15:55:00,57.75,57.79,57.57,57.66,343214.0,57.75,57.79,57.57,57.66,343214.0
2017-10-30 09:30:00,57.33,57.4,56.55,56.89,185842.0,57.33,57.4,56.55,56.89,185842.0
2017-10-30 09:35:00,56.96,58.05,56.89,57.56,110878.0,56.96,58.05,56.89,57.56,110878.0
2017-10-30 09:40:00,57.56,58.35,57.25,58.35,139679.0,57.56,58.35,57.25,58.35,139679.0
2017-10-30 09:45:00,58.31,58.9,58.31,58.89,167498.0,58.31,58.9,58.31,58.89,167498.0
2017-10-30 09:50:00,58.9,59.57,58.82,59.31,257861.0,58.9,59.57,58.82,59.31,257861.0
2017-10-30 09:55:00,59.34,59.5,58.74,59.47,180959.0,59.34,59.5,58.74,59.47,180959.0
2017-10-30 10:00:00,59.5,59.63,58.96,59.63,81699.0,59.5,59.63,58.96,59.63,81699.0
2017-10-30 10:05:00,59.62,59.71,59.39,59.59,96878.0,59.62,59.71,59.39,59.59,96878.0
2017-10-30 10:10:00,59.55,59.8,59.4,59.73,111439.0,59.55,59.8,59.4,59.73,111439.0
2017-10-30 10:15:00,59.73,59.77,59.41,59.57,110553.0,59.73,59.77,59.41,59.57,110553.0
2017-10-30 10:20:00,59.58,59.63,59.25,59.47,80467.0,59.58,59.63,59.25,59.47,80467.0
2017-10-30 10:25:00,59.46,59.55,59.17,59.36,105315.0,59.46,59.55,59.17,59.36,105315.0
2017-10-30 10:30:00,59.39,60.0,59.3,59.96,139006.0,59.39,60.0,59.3,59.96,139006.0
2017-10-30 10:35:00,59.93,60.0,59.74,59.8,112888.0,59.93,60.0,59.74,59.8,112888.0
2017-10-30 10:40:00,59.89,60.18,59.85,59.95,165386.0,59.89,60.18,59.85,59.95,165386.0
2017-10-30 10:45:00,59.96,60.42,59.94,60.27,121563.0,59.96,60.42,59.94,60.27,121563.0
2017-10-30 10:50:00,60.26,60.45,60.2,60.44,68817.0,60.26,60.45,60.2,60.44,68817.0
2017-10-30 10:55:00,60.44,60.69,60.3,60.43,106472.0,60.44,60.69,60.3,60.43,106472.0
2017-10-30 11:00:00,60.42,60.83,60.38,60.7,83250.0,60.42,60.83,60.38,60.7,83250.0
2017-10-30 11:05:00,60.66,60.93,60.65,60.74,83625.0,60.66,60.93,60.65,60.74,83625.0
2017-10-30 11:10:00,60.74,61.08,60.73,61.03,86228.0,60.74,61.08,60.73,61.03,86228.0
2017-10-30 11:15:00,61.02,61.47,60.97,61.22,198170.0,61.02,61.47,60.97,61.22,198170.0
2017-10-30 11:20:00,61.2,61.3,60.86,61.19,121540.0,61.2,61.3,60.86,61.19,121540.0
2017-10-30 11:25:00,61.14,61.27,60.99,60.99,67383.0,61.14,61.27,60.99,60.99,67383.0
2017-10-30 11:30:00,61.03,61.03,60.59,60.74,130514.0,61.03,61.03,60.59,60.74,130514.0
2017-10-30 11:35:00,60.74,60.8,60.27,60.39,122029.0,60.74,60.8,60.27,60.39,122029.0
2017-10-30 11:40:00,60.4,60.61,60.19,60.5,156667.0,60.4,60.61,60.19,60.5,156667.0
2017-10-30 11:45:00,60.51,60.68,60.3,60.33,53122.0,60.51,60.68,60.3,60.33,53122.0
2017-10-30 11:50:00,60.33,60.5,60.11,60.39,90958.0,60.33,60.5,60.11,60.39,90958.0
2017-10-30 11:55:00,60.41,60.63,60.38,60.58,69277.0,60.41,60.63,60.38,60.58,69277.0
2017-10-30 12:00:00,60.59,60.86,60.57,60.7,48839.0,60.59,60.86,60.57,60.7,48839.0
2017-10-30 12:05:00,60.71,60.87,60.71,60.79,32339.0,60.71,60.87,60.71,60.79,32339.0
2017-10-30 12:10:00,60.79,61.08,60.71,60.94,63733.0,60.79,61.08,60.71,60.94,63733.0
2017-10-30 12:15:00,60.97,61.15,60.44,60.53,72173.0,60.97,61.15,60.44,60.53,72173.0
2017-10-30 12:20:00,60.54,60.83,60.49,60.83,52020.0,60.54,60.83,60.49,60.83,52020.0
2017-10-30 12:25:00,60.83,61.0,60.78,60.91,63571.0,60.83,61.0,60.78,60.91,63571.0
2017-10-30 12:30:00,60.93,61.28,60.92,61.22,82815.0,60.93,61.28,60.92,61.22,82815.0
2017-10-30 12:35:00,61.26,61.44,61.06,61.2,82038.0,61.26,61.44,61.06,61.2,82038.0
2017-10-30 12:40:00,61.23,61.23,60.8,60.83,60203.0,61.23,61.23,60.8,60.83,60203.0
2017-10-30 12:45:00,60.8,60.94,60.66,60.75,29067.0,60.8,60.94,60.66,60.75,29067.0
2017-10-30 12:50:00,60.78,60.9,60.71,60.87,33052.0,60.78,60.9,60.71,60.87,33052.0
2017-10-30 12:55:00,60.88,61.0,60.55,60.56,62721.0,60.88,61.0,60.55,60.56,62721.0
2017-10-30 13:00:00,60.58,60.59,60.31,60.4,89972.0,60.58,60.59,60.31,60.4,89972.0
2017-10-30 13:05:00,60.43,60.6,60.43,60.54,39279.0,60.43,60.6,60.43,60.54,39279.0
2017-10-30 13:10:00,60.54,60.84,60.51,60.8,29738.0,60.54,60.84,60.51,60.8,29738.0
2017-10-30 13:15:00,60.84,61.0,60.81,60.98,52691.0,60.84,61.0,60.81,60.98,52691.0
2017-10-30 13:20:00,61.0,61.03,60.82,60.95,93263.0,61.0,61.03,60.82,60.95,93263.0
2017-10-30 13:25:00,60.95,61.15,60.95,61.09,65933.0,60.95,61.15,60.95,61.09,65933.0
2017-10-30 13:30:00,61.08,61.15,60.63,60.69,55828.0,61.08,61.15,60.63,60.69,55828.0
2017-10-30 13:35:00,60.7,60.82,60.67,60.77,20969.0,60.7,60.82,60.67,60.77,20969.0
2017-10-30 13:40:00,60.8,60.88,60.66,60.75,22027.0,60.8,60.88,60.66,60.75,22027.0
2017-10-30 13:45:00,60.77,60.92,60.77,60.85,17077.0,60.77,60.92,60.77,60.85,17077.0
2017-10-30 13:50:00,60.88,60.94,60.55,60.6,53602.0,60.88,60.94,60.55,60.6,53602.0
2017-10-30 13:55:00,60.6,60.83,60.52,60.72,45426.0,60.6,60.83,60.52,60.72,45426.0
2017-10-30 14:00:00,60.74,60.88,60.74,60.74,17997.0,60.74,60.88,60.74,60.74,17997.0
2017-10-30 14:05:00,60.74,60.74,60.32,60.64,146609.0,60.74,60.74,60.32,60.64,146609.0
2017-10-30 14:10:00,60.64,60.64,60.45,60.58,18017.0,60.64,60.64,60.45,60.58,18017.0
2017-10-30 14:15:00,60.58,60.68,60.54,60.65,31356.0,60.58,60.68,60.54,60.65,31356.0
2017-10-30 14:20:00,60.67,60.72,60.51,60.72,29053.0,60.67,60.72,60.51,60.72,29053.0
2017-10-30 14:25:00,60.71,60.72,60.29,60.3,53948.0,60.71,60.72,60.29,60.3,53948.0
2017-10-30 14:30:00,60.3,60.44,60.27,60.4,35439.0,60.3,60.44,60.27,60.4,35439.0
2017-10-30 14:35:00,60.39,60.42,60.29,60.3,28729.0,60.39,60.42,60.29,60.3,28729.0
2017-10-30 14:40:00,60.28,60.3,60.08,60.26,97481.0,60.28,60.3,60.08,60.26,97481.0
2017-10-30 14:45:00,60.25,60.4,60.25,60.38,35810.0,60.25,60.4,60.25,60.38,35810.0
2017-10-30 14:50:00,60.37,60.48,60.34,60.43,35761.0,60.37,60.48,60.34,60.43,35761.0
2017-10-30 14:55:00,60.44,60.64,60.4,60.52,40889.0,60.44,60.64,60.4,60.52,40889.0
2017-10-30 15:00:00,60.52,60.64,60.45,60.64,42625.0,60.52,60.64,60.45,60.64,42625.0
2017-10-30 15:05:00,60.65,60.77,60.48,60.72,59047.0,60.65,60.77,60.48,60.72,59047.0
2017-10-30 15:10:00,60.72,60.77,60.41,60.41,54765.0,60.72,60.77,60.41,60.41,54765.0
2017-10-30 15:15:00,60.4,60.49,60.32,60.37,52835.0,60.4,60.49,60.32,60.37,52835.0
2017-10-30 15:20:00,60.37,60.51,60.24,60.38,54470.0,60.37,60.51,60.24,60.38,54470.0
2017-10-30 15:25:00,60.43,60.55,60.36,60.51,48172.0,60.43,60.55,60.36,60.51,48172.0
2017-10-30 15:30:00,60.55,60.58,60.37,60.55,58003.0,60.55,60.58,60.37,60.55,58003.0
2017-10-30 15:35:00,60.58,60.71,60.51,60.71,60722.0,60.58,60.71,60.51,60.71,60722.0
2017-10-30 15:40:00,60.72,60.95,60.63,60.78,108123.0,60.72,60.95,60.63,60.78,108123.0
2017-10-30 15:45:00,60.78,60.8,60.6,60.6,100171.0,60.78,60.8,60.6,60.6,100171.0
2017-10-30 15:50:00,60.56,60.59,60.39,60.44,151330.0,60.56,60.59,60.39,60.44,151330.0
2017-10-30 15:55:00,60.44,60.49,60.3,60.44,212445.0,60.44,60.49,60.3,60.44,212445.0
2017-10-31 09:30:00,60.43,60.6,60.12,60.28,95155.0,60.43,60.6,60.12,60.28,95155.0
2017-10-31 09:35:00,60.28,60.41,59.64,59.92,100272.0,60.28,60.41,59.64,59.92,100272.0
2017-10-31 09:40:00,59.88,60.22,59.85,60.0,34910.0,59.88,60.22,59.85,60.0,34910.0
2017-10-31 09:45:00,59.92,60.2,59.8,59.97,28798.0,59.92,60.2,59.8,59.97,28798.0
2017-10-31 09:50:00,59.98,60.25,59.92,60.01,13503.0,59.98,60.25,59.92,60.01,13503.0
2017-10-31 09:55:00,59.98,60.03,59.75,59.86,82895.0,59.98,60.03,59.75,59.86,82895.0
2017-10-31 10:00:00,59.9,59.9,59.25,59.55,88822.0,59.9,59.9,59.25,59.55,88822.0
2017-10-31 10:05:00,59.56,59.78,59.36,59.74,38983.0,59.56,59.78,59.36,59.74,38983.0
2017-10-31 10:10:00,59.72,59.78,59.36,59.42,16499.0,59.72,59.78,59.36,59.42,16499.0
2017-10-31 10:15:00,59.43,59.67,59.41,59.63,42405.0,59.43,59.67,59.41,59.63,42405.0
2017-10-31 10:20:00,59.66,59.95,59.65,59.95,32468.0,59.66,59.95,59.65,59.95,32468.0
2017-10-31 10:25:00,59.96,60.1,59.82,59.88,27991.0,59.96,60.1,59.82,59.88,27991.0
2017-10-31 10:30:00,59.89,60.24,59.88,60.1,35934.0,59.89,60.24,59.88,60.1,35934.0
2017-10-31 10:35:00,60.07,60.54,60.07,60.45,63911.0,60.07,60.54,60.07,60.45,63911.0
2017-10-31 10:40:00,60.5,60.62,60.39,60.47,42253.0,60.5,60.62,60.39,60.47,42253.0
2017-10-31 10:45:00,60.53,60.65,60.39,60.46,21227.0,60.53,60.65,60.39,60.46,21227.0
2017-10-31 10:50:00,60.43,60.62,60.43,60.61,25511.0,60.43,60.62,60.43,60.61,25511.0
2017-10-31 10:55:00,60.58,60.77,60.55,60.68,39339.0,60.58,60.77,60.55,60.68,39339.0
2017-10-31 11:00:00,60.68,60.93,60.58,60.87,75126.0,60.68,60.93,60.58,60.87,75126.0
2017-10-31 11:05:00,60.87,61.03,60.79,60.99,45607.0,60.87,61.03,60.79,60.99,45607.0
2017-10-31 11:10:00,60.97,61.05,60.66,60.76,66377.0,60.97,61.05,60.66,60.76,66377.0
2017-10-31 11:15:00,60.79,60.97,60.45,60.81,187962.0,60.79,60.97,60.45,60.81,187962.0
2017-10-31 11:20:00,60.79,60.84,60.2,60.4,124565.0,60.79,60.84,60.2,60.4,124565.0
2017-10-31 11:25:00,60.46,60.8,59.99,60.09,93864.0,60.46,60.8,59.99,60.09,93864.0
2017-10-31 11:30:00,60.1,60.43,59.98,60.26,125196.0,60.1,60.43,59.98,60.26,125196.0
2017-10-31 11:35:00,60.26,60.38,60.09,60.15,60523.0,60.26,60.38,60.09,60.15,60523.0
2017-10-31 11:40:00,60.17,60.4,60.04,60.23,35324.0,60.17,60.4,60.04,60.23,35324.0
2017-10-31 11:45:00,60.21,60.22,60.08,60.1,60147.0,60.21,60.22,60.08,60.1,60147.0
2017-10-31 11:50:00,60.1,60.1,59.84,59.95,69703.0,60.1,60.1,59.84,59.95,69703.0
2017-10-31 11:55:00,59.94,59.95,59.73,59.76,46711.0,59.94,59.95,59.73,59.76,46711.0
2017-10-31 12:00:00,59.8,59.87,59.65,59.65,50777.0,59.8,59.87,59.65,59.65,50777.0
2017-10-31 12:05:00,59.67,59.73,57.97,58.48,253465.0,59.67,59.73,57.97,58.48,253465.0
2017-10-31 12:10:00,58.57,58.91,57.05,57.8,286221.0,58.57,58.91,57.05,57.8,286221.0
2017-10-31 12:15:00,57.83,58.14,56.28,56.7,426688.0,57.83,58.14,56.28,56.7,426688.0
2017-10-31 12:20:00,56.74,57.49,56.68,56.8,138949.0,56.74,57.49,56.68,56.8,138949.0
2017-10-31 12:25:00,56.8,57.03,56.26,56.53,146637.0,56.8,57.03,56.26,56.53,146637.0
2017-10-31 12:30:00,56.54,56.8,56.01,56.34,209703.0,56.54,56.8,56.01,56.34,209703.0
2017-10-31 12:35:00,56.35,56.86,56.1,56.59,152079.0,56.35,56.86,56.1,56.59,152079.0
2017-10-31 12:40:00,56.58,56.66,55.57,55.8,182184.0,56.58,56.66,55.57,55.8,182184.0
2017-10-31 12:45:00,55.88,55.99,55.57,55.6,115180.0,55.88,55.99,55.57,55.6,115180.0
2017-10-31 12:50:00,55.63,55.88,55.27,55.46,190320.0,55.63,55.88,55.27,55.46,190320.0
2017-10-31 12:55:00,55.48,55.88,55.3,55.7,156807.0,55.48,55.88,55.3,55.7,156807.0
2017-10-31 13:00:00,55.74,56.16,55.74,55.92,77225.0,55.74,56.16,55.74,55.92,77225.0
2017-10-31 13:05:00,55.93,56.3,55.89,56.18,66571.0,55.93,56.3,55.89,56.18,66571.0
2017-10-31 13:10:00,56.21,56.23,55.75,56.07,68146.0,56.21,56.23,55.75,56.07,68146.0
2017-10-31 13:15:00,56.07,56.12,55.8,55.83,25924.0,56.07,56.12,55.8,55.83,25924.0
2017-10-31 13:20:00,55.8,55.88,55.5,55.73,55529.0,55.8,55.88,55.5,55.73,55529.0
2017-10-31 13:25:00,55.76,55.99,55.61,55.82,38219.0,55.76,55.99,55.61,55.82,38219.0
2017-10-31 13:30:00,55.86,55.89,55.56,55.76,23367.0,55.86,55.89,55.56,55.76,23367.0
2017-10-31 13:35:00,55.8,55.81,55.65,55.69,32416.0,55.8,55.81,55.65,55.69,32416.0
2017-10-31 13:40:00,55.68,55.73,55.15,55.29,78550.0,55.68,55.73,55.15,55.29,78550.0
2017-10-31 13:45:00,55.3,55.33,54.57,54.93,180979.0,55.3,55.33,54.57,54.93,180979.0
2017-10-31 13:50:00,54.94,55.25,54.73,54.84,87597.0,54.94,55.25,54.73,54.84,87597.0
2017-10-31 13:55:00,54.84,54.89,54.37,54.64,155772.0,54.84,54.89,54.37,54.64,155772.0
2017-10-31 14:00:00,54.66,54.82,54.57,54.7,81300.0,54.66,54.82,54.57,54.7,81300.0
2017-10-31 14:05:00,54.67,54.89,54.58,54.85,72885.0,54.67,54.89,54.58,54.85,72885.0
2017-10-31 14:10:00,54.85,55.14,54.75,54.81,156268.0,54.85,55.14,54.75,54.81,156268.0
2017-10-31 14:15:00,54.83,54.83,53.84,53.93,221840.0,54.83,54.83,53.84,53.93,221840.0
2017-10-31 14:20:00,53.92,54.12,53.66,53.8,177587.0,53.92,54.12,53.66,53.8,177587.0
2017-10-31 14:25:00,53.76,54.0,53.66,53.81,101154.0,53.76,54.0,53.66,53.81,101154.0
2017-10-31 14:30:00,53.8,53.99,53.68,53.83,118681.0,53.8,53.99,53.68,53.83,118681.0
2017-10-31 14:35:00,53.8,53.89,53.71,53.76,59799.0,53.8,53.89,53.71,53.76,59799.0
2017-10-31 14:40:00,53.76,53.8,53.36,53.61,165565.0,53.76,53.8,53.36,53.61,165565.0
2017-10-31 14:45:00,53.6,53.95,53.49,53.88,127768.0,53.6,53.95,53.49,53.88,127768.0
2017-10-31 14:50:00,53.88,54.12,53.74,54.0,145242.0,53.88,54.12,53.74,54.0,145242.0
2017-10-31 14:55:00,53.99,54.12,53.85,54.07,112600.0,53.99,54.12,53.85,54.07,112600.0
2017-10-31 15:00:00,54.08,54.14,53.64,53.75,114806.0,54.08,54.14,53.64,53.75,114806.0
2017-10-31 15:05:00,53.74,53.92,53.47,53.62,130309.0,53.74,53.92,53.47,53.62,130309.0
2017-10-31 15:10:00,53.61,53.66,53.2,53.46,172867.0,53.61,53.66,53.2,53.46,172867.0
2017-10-31 15:15:00,53.47,53.55,53.09,53.46,163678.0,53.47,53.55,53.09,53.46,163678.0
2017-10-31 15:20:00,53.45,53.67,53.31,53.35,132153.0,53.45,53.67,53.31,53.35,132153.0
2017-10-31 15:25:00,53.35,53.65,53.25,53.55,110266.0,53.35,53.65,53.25,53.55,110266.0
2017-10-31 15:30:00,53.52,54.12,53.5,54.12,181145.0,53.52,54.12,53.5,54.12,181145.0
2017-10-31 15:35:00,54.12,54.43,53.75,53.95,198884.0,54.12,54.43,53.75,53.95,198884.0
2017-10-31 15:40:00,53.95,54.32,53.89,54.22,165175.0,53.95,54.32,53.89,54.22,165175.0
2017-10-31 15:45:00,54.22,54.56,54.06,54.45,236165.0,54.22,54.56,54.06,54.45,236165.0
2017-10-31 15:50:00,54.47,54.71,54.12,54.32,360369.0,54.47,54.71,54.12,54.32,360369.0
2017-10-31 15:55:00,54.33,54.93,54.27,54.82,332540.0,54.33,54.93,54.27,54.82,332540.0
2017-11-01 09:30:00,55.36,55.48,54.71,55.28,161614.0,55.36,55.48,54.71,55.28,161614.0
2017-11-01 09:35:00,55.32,55.81,55.27,55.5,121465.0,55.32,55.81,55.27,55.5,121465.0
2017-11-01 09:40:00,55.51,55.55,55.11,55.38,71582.0,55.51,55.55,55.11,55.38,71582.0
2017-11-01 09:45:00,55.38,55.39,54.76,54.98,144758.0,55.38,55.39,54.76,54.98,144758.0
2017-11-01 09:50:00,54.99,55.2,54.94,55.14,116098.0,54.99,55.2,54.94,55.14,116098.0
2017-11-01 09:55:00,55.14,56.5,55.07,56.5,173016.0,55.14,56.5,55.07,56.5,173016.0
2017-11-01 10:00:00,56.46,56.74,56.38,56.42,169272.0,56.46,56.74,56.38,56.42,169272.0
2017-11-01 10:05:00,56.42,56.92,56.33,56.9,150337.0,56.42,56.92,56.33,56.9,150337.0
2017-11-01 10:10:00,56.89,57.02,56.69,56.88,134528.0,56.89,57.02,56.69,56.88,134528.0
2017-11-01 10:15:00,56.88,57.47,56.83,57.1,241804.0,56.88,57.47,56.83,57.1,241804.0
2017-11-01 10:20:00,57.05,57.28,56.88,56.91,102802.0,57.05,57.28,56.88,56.91,102802.0
2017-11-01 10:25:00,56.92,57.2,56.84,57.11,142813.0,56.92,57.2,56.84,57.11,142813.0
2017-11-01 10:30:00,57.06,57.12,56.2,56.23,142088.0,57.06,57.12,56.2,56.23,142088.0
2017-11-01 10:35:00,56.29,56.48,56.13,56.2,66213.0,56.29,56.48,56.13,56.2,66213.0
2017-11-01 10:40:00,56.21,56.5,56.15,56.43,52662.0,56.21,56.5,56.15,56.43,52662.0
2017-11-01 10:45:00,56.48,56.68,56.13,56.23,52514.0,56.48,56.68,56.13,56.23,52514.0
2017-11-01 10:50:00,56.24,56.83,56.24,56.59,46800.0,56.24,56.83,56.24,56.59,46800.0
2017-11-01 10:55:00,56.62,57.08,56.62,57.05,59269.0,56.62,57.08,56.62,57.05,59269.0
2017-11-01 11:00:00,57.07,57.09,56.57,56.87,88598.0,57.07,57.09,56.57,56.87,88598.0
2017-11-01 11:05:00,56.89,56.99,56.78,56.98,38283.0,56.89,56.99,56.78,56.98,38283.0
2017-11-01 11:10:00,56.98,57.04,56.59,56.64,52979.0,56.98,57.04,56.59,56.64,52979.0
2017-11-01 11:15:00,56.66,56.84,56.55,56.64,31590.0,56.66,56.84,56.55,56.64,31590.0
2017-11-01 11:20:00,56.66,56.83,56.58,56.72,13886.0,56.66,56.83,56.58,56.72,13886.0
2017-11-01 11:25:00,56.72,56.75,56.17,56.35,81704.0,56.72,56.75,56.17,56.35,81704.0
2017-11-01 11:30:00,56.35,56.38,56.08,56.12,44175.0,56.35,56.38,56.08,56.12,44175.0
2017-11-01 11:35:00,56.14,56.14,55.96,56.08,66535.0,56.14,56.14,55.96,56.08,66535.0
2017-11-01 11:40:00,56.08,56.16,55.84,56.13,36894.0,56.08,56.16,55.84,56.13,36894.0
2017-11-01 11:45:00,56.16,56.34,56.07,56.27,26138.0,56.16,56.34,56.07,56.27,26138.0
2017-11-01 11:50:00,56.29,56.55,56.26,56.37,45948.0,56.29,56.55,56.26,56.37,45948.0
2017-11-01 11:55:00,56.32,56.4,56.25,56.26,35579.0,56.32,56.4,56.25,56.26,35579.0
2017-11-01 12:00:00,56.27,56.76,56.21,56.72,52005.0,56.27,56.76,56.21,56.72,52005.0
2017-11-01 12:05:00,56.7,57.05,56.7,57.05,107854.0,56.7,57.05,56.7,57.05,107854.0
2017-11-01 12:10:00,57.0,57.23,56.8,57.15,67581.0,57.0,57.23,56.8,57.15,67581.0
2017-11-01 12:15:00,57.15,57.44,57.09,57.4,52725.0,57.15,57.44,57.09,57.4,52725.0
2017-11-01 12:20:00,57.4,57.54,57.24,57.52,53404.0,57.4,57.54,57.24,57.52,53404.0
2017-11-01 12:25:00,57.54,57.74,57.5,57.61,49875.0,57.54,57.74,57.5,57.61,49875.0
2017-11-01 12:30:00,57.6,57.63,57.36,57.5,63853.0,57.6,57.63,57.36,57.5,63853.0
2017-11-01 12:35:00,57.53,57.65,57.46,57.57,37626.0,57.53,57.65,57.46,57.57,37626.0
2017-11-01 12:40:00,57.56,57.58,57.45,57.55,24861.0,57.56,57.58,57.45,57.55,24861.0
2017-11-01 12:45:00,57.55,57.64,57.31,57.36,52756.0,57.55,57.64,57.31,57.36,52756.0
2017-11-01 12:50:00,57.35,57.37,57.19,57.35,23188.0,57.35,57.37,57.19,57.35,23188.0
2017-11-01 12:55:00,57.34,57.51,57.34,57.47,22244.0,57.34,57.51,57.34,57.47,22244.0
2017-11-01 13:00:00,57.45,57.47,57.3,57.45,28107.0,57.45,57.47,57.3,57.45,28107.0
2017-11-01 13:05:00,57.44,57.44,57.1,57.15,33959.0,57.44,57.44,57.1,57.15,33959.0
2017-11-01 13:10:00,57.16,57.21,57.07,57.14,29323.0,57.16,57.21,57.07,57.14,29323.0
2017-11-01 13:15:00,57.12,57.2,56.96,57.17,28906.0,57.12,57.2,56.96,57.17,28906.0
2017-11-01 13:20:00,57.16,57.33,57.1,57.23,31226.0,57.16,57.33,57.1,57.23,31226.0
2017-11-01 13:25:00,57.29,57.5,57.19,57.46,28976.0,57.29,57.5,57.19,57.46,28976.0
2017-11-01 13:30:00,57.45,57.49,57.34,57.46,14367.0,57.45,57.49,57.34,57.46,14367.0
2017-11-01 13:35:00,57.43,57.55,57.41,57.46,19426.0,57.43,57.55,57.41,57.46,19426.0
2017-11-01 13:40:00,57.47,57.6,57.47,57.5,39274.0,57.47,57.6,57.47,57.5,39274.0
2017-11-01 13:45:00,57.49,57.52,57.25,57.25,28091.0,57.49,57.52,57.25,57.25,28091.0
2017-11-01 13:50:00,57.23,57.33,57.12,57.19,15753.0,57.23,57.33,57.12,57.19,15753.0
2017-11-01 13:55:00,57.18,57.46,57.13,57.46,25562.0,57.18,57.46,57.13,57.46,25562.0
2017-11-01 14:00:00,57.49,57.69,57.46,57.59,45768.0,57.49,57.69,57.46,57.59,45768.0
2017-11-01 14:05:00,57.55,57.84,57.55,57.83,46991.0,57.55,57.84,57.55,57.83,46991.0
2017-11-01 14:10:00,57.82,57.87,57.72,57.83,43652.0,57.82,57.87,57.72,57.83,43652.0
2017-11-01 14:15:00,57.82,57.83,57.47,57.48,30976.0,57.82,57.83,57.47,57.48,30976.0
2017-11-01 14:20:00,57.5,57.59,57.46,57.51,17920.0,57.5,57.59,57.46,57.51,17920.0
2017-11-01 14:25:00,57.5,57.5,57.22,57.31,46134.0,57.5,57.5,57.22,57.31,46134.0
2017-11-01 14:30:00,57.29,57.38,57.22,57.34,20231.0,57.29,57.38,57.22,57.34,20231.0
2017-11-01 14:35:00,57.35,57.65,57.35,57.54,23515.0,57.35,57.65,57.35,57.54,23515.0
2017-11-01 14:40:00,57.55,57.77,57.53,57.76,33337.0,57.55,57.77,57.53,57.76,33337.0
2017-11-01 14:45:00,57.77,57.82,57.71,57.75,26735.0,57.77,57.82,57.71,57.75,26735.0
2017-11-01 14:50:00,57.76,57.82,57.59,57.66,49326.0,57.76,57.82,57.59,57.66,49326.0
2017-11-01 14:55:00,57.66,57.68,57.46,57.47,28272.0,57.66,57.68,57.46,57.47,28272.0
2017-11-01 15:00:00,57.45,57.6,57.45,57.59,21234.0,57.45,57.6,57.45,57.59,21234.0
2017-11-01 15:05:00,57.62,57.81,57.57,57.75,39865.0,57.62,57.81,57.57,57.75,39865.0
2017-11-01 15:10:00,57.78,57.86,57.68,57.74,41965.0,57.78,57.86,57.68,57.74,41965.0
2017-11-01 15:15:00,57.74,57.8,57.67,57.8,39974.0,57.74,57.8,57.67,57.8,39974.0
2017-11-01 15:20:00,57.79,57.79,57.59,57.72,39802.0,57.79,57.79,57.59,57.72,39802.0
2017-11-01 15:25:00,57.72,57.72,57.61,57.64,48298.0,57.72,57.72,57.61,57.64,48298.0
2017-11-01 15:30:00,57.64,57.75,57.59,57.75,45393.0,57.64,57.75,57.59,57.75,45393.0
2017-11-01 15:35:00,57.73,57.75,57.51,57.58,42445.0,57.73,57.75,57.51,57.58,42445.0
2017-11-01 15:40:00,57.58,57.6,57.51,57.51,37476.0,57.58,57.6,57.51,57.51,37476.0
2017-11-01 15:45:00,57.51,57.53,57.35,57.38,79226.0,57.51,57.53,57.35,57.38,79226.0
2017-11-01 15:50:00,57.38,57.43,57.18,57.2,105521.0,57.38,57.43,57.18,57.2,105521.0
2017-11-01 15:55:00,57.2,57.22,57.2,57.22,99194.0,57.2,57.22,57.2,57.22,99194.0
2017-11-02 09:30:00,57.58,57.79,57.1,57.54,63907.0,57.58,57.79,57.1,57.54,63907.0
2017-11-02 09:35:00,57.63,57.66,56.95,57.06,29113.0,57.63,57.66,56.95,57.06,29113.0
2017-11-02 09:40:00,56.98,57.16,56.85,57.16,29400.0,56.98,57.16,56.85,57.16,29400.0
2017-11-02 09:45:00,57.11,57.9,57.07,57.89,65277.0,57.11,57.9,57.07,57.89,65277.0
2017-11-02 09:50:00,57.84,57.89,57.47,57.65,33863.0,57.84,57.89,57.47,57.65,33863.0
2017-11-02 09:55:00,57.62,57.97,57.58,57.79,68596.0,57.62,57.97,57.58,57.79,68596.0
2017-11-02 10:00:00,57.76,58.21,57.68,58.16,42635.0,57.76,58.21,57.68,58.16,42635.0
2017-11-02 10:05:00,58.21,58.25,57.73,58.03,73281.0,58.21,58.25,57.73,58.03,73281.0
2017-11-02 10:10:00,58.02,58.1,57.58,57.87,27780.0,58.02,58.1,57.58,57.87,27780.0
2017-11-02 10:15:00,57.85,58.04,57.58,57.99,57483.0,57.85,58.04,57.58,57.99,57483.0
2017-11-02 10:20:00,57.93,57.95,57.61,57.89,24812.0,57.93,57.95,57.61,57.89,24812.0
2017-11-02 10:25:00,57.89,58.0,57.77,57.97,42846.0,57.89,58.0,57.77,57.97,42846.0
2017-11-02 10:30:00,57.97,58.28,57.95,58.26,49250.0,57.97,58.28,57.95,58.26,49250.0
2017-11-02 10:35:00,58.33,58.47,58.05,58.21,41090.0,58.33,58.47,58.05,58.21,41090.0
2017-11-02 10:40:00,58.19,58.53,58.14,58.17,56632.0,58.19,58.53,58.14,58.17,56632.0
2017-11-02 10:45:00,58.15,58.26,58.06,58.24,19250.0,58.15,58.26,58.06,58.24,19250.0
2017-11-02 10:50:00,58.22,58.28,57.91,58.01,27693.0,58.22,58.28,57.91,58.01,27693.0
2017-11-02 10:55:00,57.98,58.07,57.97,58.02,14698.0,57.98,58.07,57.97,58.02,14698.0
2017-11-02 11:00:00,57.99,58.21,57.98,58.05,30633.0,57.99,58.21,57.98,58.05,30633.0
2017-11-02 11:05:00,58.11,58.14,57.98,58.12,10160.0,58.11,58.14,57.98,58.12,10160.0
2017-11-02 11:10:00,58.15,58.32,58.11,58.16,17758.0,58.15,58.32,58.11,58.16,17758.0
2017-11-02 11:15:00,58.19,58.35,58.19,58.2,19824.0,58.19,58.35,58.19,58.2,19824.0
2017-11-02 11:20:00,58.24,58.44,58.24,58.39,28412.0,58.24,58.44,58.24,58.39,28412.0
2017-11-02 11:25:00,58.37,58.42,58.22,58.22,22599.0,58.37,58.42,58.22,58.22,22599.0
2017-11-02 11:30:00,58.28,58.34,58.12,58.33,27012.0,58.28,58.34,58.12,58.33,27012.0
2017-11-02 11:35:00,58.33,58.37,57.97,58.06,17539.0,58.33,58.37,57.97,58.06,17539.0
2017-11-02 11:40:00,58.04,58.14,57.93,58.09,28342.0,58.04,58.14,57.93,58.09,28342.0
2017-11-02 11:45:00,58.1,58.15,58.02,58.12,10896.0,58.1,58.15,58.02,58.12,10896.0
2017-11-02 11:50:00,58.09,58.09,57.56,57.67,55399.0,58.09,58.09,57.56,57.67,55399.0
2017-11-02 11:55:00,57.68,57.69,57.46,57.55,26657.0,57.68,57.69,57.46,57.55,26657.0
2017-11-02 12:00:00,57.57,57.58,56.71,57.41,155122.0,57.57,57.58,56.71,57.41,155122.0
2017-11-02 12:05:00,57.41,57.9,57.32,57.7,65782.0,57.41,57.9,57.32,57.7,65782.0
2017-11-02 12:10:00,57.7,58.0,57.7,57.92,30207.0,57.7,58.0,57.7,57.92,30207.0
2017-11-02 12:15:00,57.91,58.02,57.85,58.0,26080.0,57.91,58.02,57.85,58.0,26080.0
2017-11-02 12:20:00,57.99,58.25,57.99,58.21,22821.0,57.99,58.25,57.99,58.21,22821.0
2017-11-02 12:25:00,58.21,58.39,58.18,58.29,21598.0,58.21,58.39,58.18,58.29,21598.0
2017-11-02 12:30:00,58.25,58.26,57.94,57.98,34462.0,58.25,58.26,57.94,57.98,34462.0
2017-11-02 12:35:00,58.02,58.1,57.98,58.06,14275.0,58.02,58.1,57.98,58.06,14275.0
2017-11-02 12:40:00,58.04,58.07,57.91,57.91,47697.0,58.04,58.07,57.91,57.91,47697.0
2017-11-02 12:45:00,57.88,57.96,57.82,57.93,8547.0,57.88,57.96,57.82,57.93,8547.0
2017-11-02 12:50:00,57.96,58.15,57.92,57.92,11014.0,57.96,58.15,57.92,57.92,11014.0
2017-11-02 12:55:00,57.98,58.05,57.93,57.93,13015.0,57.98,58.05,57.93,57.93,13015.0
2017-11-02 13:00:00,57.95,57.95,57.76,57.87,14129.0,57.95,57.95,57.76,57.87,14129.0
2017-11-02 13:05:00,57.82,57.83,57.62,57.62,8927.0,57.82,57.83,57.62,57.62,8927.0
2017-11-02 13:10:00,57.64,57.72,57.6,57.67,9650.0,57.64,57.72,57.6,57.67,9650.0
2017-11-02 13:15:00,57.66,57.82,57.66,57.69,10825.0,57.66,57.82,57.66,57.69,10825.0
2017-11-02 13:20:00,57.67,57.8,57.66,57.73,13572.0,57.67,57.8,57.66,57.73,13572.0
2017-11-02 13:25:00,57.71,57.77,57.41,57.43,19631.0,57.71,57.77,57.41,57.43,19631.0
2017-11-02 13:30:00,57.41,57.49,57.27,57.45,15508.0,57.41,57.49,57.27,57.45,15508.0
2017-11-02 13:35:00,57.44,57.63,57.43,57.62,6542.0,57.44,57.63,57.43,57.62,6542.0
2017-11-02 13:40:00,57.62,57.85,57.62,57.74,14303.0,57.62,57.85,57.62,57.74,14303.0
2017-11-02 13:45:00,57.78,57.78,57.67,57.72,17590.0,57.78,57.78,57.67,57.72,17590.0
2017-11-02 13:50:00,57.71,57.89,57.7,57.8,9253.0,57.71,57.89,57.7,57.8,9253.0
2017-11-02 13:55:00,57.8,57.86,57.71,57.79,13882.0,57.8,57.86,57.71,57.79,13882.0
2017-11-02 14:00:00,57.8,57.91,57.8,57.9,14207.0,57.8,57.91,57.8,57.9,14207.0
2017-11-02 14:05:00,57.89,57.92,57.74,57.81,14852.0,57.89,57.92,57.74,57.81,14852.0
2017-11-02 14:10:00,57.86,57.9,57.8,57.87,8484.0,57.86,57.9,57.8,57.87,8484.0
2017-11-02 14:15:00,57.88,57.94,57.88,57.93,4493.0,57.88,57.94,57.88,57.93,4493.0
2017-11-02 14:20:00,57.93,58.14,57.85,58.11,20521.0,57.93,58.14,57.85,58.11,20521.0
2017-11-02 14:25:00,58.11,58.12,57.9,58.08,15069.0,58.11,58.12,57.9,58.08,15069.0
2017-11-02 14:30:00,58.1,58.12,58.01,58.09,8130.0,58.1,58.12,58.01,58.09,8130.0
2017-11-02 14:35:00,58.09,58.09,57.86,57.89,18430.0,58.09,58.09,57.86,57.89,18430.0
2017-11-02 14:40:00,57.9,57.9,57.68,57.71,21140.0,57.9,57.9,57.68,57.71,21140.0
2017-11-02 14:45:00,57.73,57.77,57.6,57.68,13849.0,57.73,57.77,57.6,57.68,13849.0
2017-11-02 14:50:00,57.67,57.69,57.6,57.63,12438.0,57.67,57.69,57.6,57.63,12438.0
2017-11-02 14:55:00,57.61,57.61,57.55,57.58,6562.0,57.61,57.61,57.55,57.58,6562.0
2017-11-02 15:00:00,57.61,57.79,57.57,57.79,16936.0,57.61,57.79,57.57,57.79,16936.0
2017-11-02 15:05:00,57.79,57.88,57.69,57.82,18198.0,57.79,57.88,57.69,57.82,18198.0
2017-11-02 15:10:00,57.81,58.0,57.81,57.97,32083.0,57.81,58.0,57.81,57.97,32083.0
2017-11-02 15:15:00,57.97,57.97,57.82,57.87,15810.0,57.97,57.97,57.82,57.87,15810.0
2017-11-02 15:20:00,57.91,58.0,57.84,57.88,11287.0,57.91,58.0,57.84,57.88,11287.0
2017-11-02 15:25:00,57.92,57.99,57.89,57.95,14413.0,57.92,57.99,57.89,57.95,14413.0
2017-11-02 15:30:00,57.95,58.0,57.87,57.95,32209.0,57.95,58.0,57.87,57.95,32209.0
2017-11-02 15:35:00,57.95,57.99,57.9,57.93,22075.0,57.95,57.99,57.9,57.93,22075.0
2017-11-02 15:40:00,57.93,57.96,57.82,57.88,37368.0,57.93,57.96,57.82,57.88,37368.0
2017-11-02 15:45:00,57.89,57.98,57.82,57.98,45439.0,57.89,57.98,57.82,57.98,45439.0
2017-11-02 15:50:00,58.0,58.03,57.93,57.98,44284.0,58.0,58.03,57.93,57.98,44284.0
2017-11-02 15:55:00,57.98,57.98,57.85,57.86,104177.0,57.98,57.98,57.85,57.86,104177.0
2017-11-03 09:30:00,57.91,58.1,57.53,58.08,61099.0,57.91,58.1,57.53,58.08,61099.0
2017-11-03 09:35:00,58.14,58.44,58.06,58.38,32141.0,58.14,58.44,58.06,58.38,32141.0
2017-11-03 09:40:00,58.3,58.83,58.3,58.63,58025.0,58.3,58.83,58.3,58.63,58025.0
2017-11-03 09:45:00,58.69,59.04,58.6,58.96,51909.0,58.69,59.04,58.6,58.96,51909.0
2017-11-03 09:50:00,58.92,59.11,58.75,58.93,58607.0,58.92,59.11,58.75,58.93,58607.0
2017-11-03 09:55:00,58.89,59.12,58.89,59.07,29428.0,58.89,59.12,58.89,59.07,29428.0
2017-11-03 10:00:00,59.04,59.24,58.84,58.88,77634.0,59.04,59.24,58.84,58.88,77634.0
2017-11-03 10:05:00,58.85,58.94,58.66,58.68,38920.0,58.85,58.94,58.66,58.68,38920.0
2017-11-03 10:10:00,58.7,58.84,58.56,58.61,23016.0,58.7,58.84,58.56,58.61,23016.0
2017-11-03 10:15:00,58.63,58.63,58.44,58.54,35514.0,58.63,58.63,58.44,58.54,35514.0
2017-11-03 10:20:00,58.56,58.66,58.45,58.46,32829.0,58.56,58.66,58.45,58.46,32829.0
2017-11-03 10:25:00,58.48,58.59,58.2,58.5,38016.0,58.48,58.59,58.2,58.5,38016.0
2017-11-03 10:30:00,58.52,58.63,58.35,58.46,23933.0,58.52,58.63,58.35,58.46,23933.0
2017-11-03 10:35:00,58.46,58.53,58.4,58.52,9081.0,58.46,58.53,58.4,58.52,9081.0
2017-11-03 10:40:00,58.52,58.7,58.48,58.54,44249.0,58.52,58.7,58.48,58.54,44249.0
2017-11-03 10:45:00,58.52,58.54,58.34,58.46,22013.0,58.52,58.54,58.34,58.46,22013.0
2017-11-03 10:50:00,58.46,58.54,58.38,58.43,17977.0,58.46,58.54,58.38,58.43,17977.0
2017-11-03 10:55:00,58.47,58.7,58.45,58.69,9248.0,58.47,58.7,58.45,58.69,9248.0
2017-11-03 11:00:00,58.71,58.71,58.52,58.6,18636.0,58.71,58.71,58.52,58.6,18636.0
2017-11-03 11:05:00,58.61,58.64,58.47,58.57,22489.0,58.61,58.64,58.47,58.57,22489.0
2017-11-03 11:10:00,58.51,58.58,58.24,58.35,34712.0,58.51,58.58,58.24,58.35,34712.0
2017-11-03 11:15:00,58.35,58.45,58.26,58.31,29041.0,58.35,58.45,58.26,58.31,29041.0
2017-11-03 11:20:00,58.33,58.46,58.29,58.42,16939.0,58.33,58.46,58.29,58.42,16939.0
2017-11-03 11:25:00,58.4,58.49,58.35,58.43,10980.0,58.4,58.49,58.35,58.43,10980.0
2017-11-03 11:30:00,58.4,58.59,58.38,58.59,8932.0,58.4,58.59,58.38,58.59,8932.0
2017-11-03 11:35:00,58.56,58.63,58.5,58.58,10180.0,58.56,58.63,58.5,58.58,10180.0
2017-11-03 11:40:00,58.55,58.69,58.55,58.68,9955.0,58.55,58.69,58.55,58.68,9955.0
2017-11-03 11:45:00,58.65,58.78,58.63,58.78,12522.0,58.65,58.78,58.63,58.78,12522.0
2017-11-03 11:50:00,58.78,58.8,58.53,58.61,18066.0,58.78,58.8,58.53,58.61,18066.0
2017-11-03 11:55:00,58.61,58.74,58.59,58.74,19385.0,58.61,58.74,58.59,58.74,19385.0
2017-11-03 12:00:00,58.74,58.9,58.73,58.89,13873.0,58.74,58.9,58.73,58.89,13873.0
2017-11-03 12:05:00,58.88,58.89,58.74,58.74,15128.0,58.88,58.89,58.74,58.74,15128.0
2017-11-03 12:10:00,58.75,58.75,58.58,58.69,11707.0,58.75,58.75,58.58,58.69,11707.0
2017-11-03 12:15:00,58.71,58.91,58.71,58.89,11994.0,58.71,58.91,58.71,58.89,11994.0
2017-11-03 12:20:00,58.91,59.11,58.77,58.85,54902.0,58.91,59.11,58.77,58.85,54902.0
2017-11-03 12:25:00,58.88,58.93,58.75,58.84,14020.0,58.88,58.93,58.75,58.84,14020.0
2017-11-03 12:30:00,58.81,58.95,58.81,58.89,11230.0,58.81,58.95,58.81,58.89,11230.0
2017-11-03 12:35:00,58.92,58.97,58.75,58.82,21175.0,58.92,58.97,58.75,58.82,21175.0
2017-11-03 12:40:00,58.82,58.85,58.67,58.67,19402.0,58.82,58.85,58.67,58.67,19402.0
2017-11-03 12:45:00,58.7,58.79,58.58,58.58,18331.0,58.7,58.79,58.58,58.58,18331.0
2017-11-03 12:50:00,58.61,58.82,58.59,58.74,18134.0,58.61,58.82,58.59,58.74,18134.0
2017-11-03 12:55:00,58.72,59.0,58.72,58.91,9730.0,58.72,59.0,58.72,58.91,9730.0
2017-11-03 13:00:00,59.0,59.1,58.92,59.06,20379.0,59.0,59.1,58.92,59.06,20379.0
2017-11-03 13:05:00,59.0,59.15,59.0,59.1,12314.0,59.0,59.15,59.0,59.1,12314.0
2017-11-03 13:10:00,59.11,59.26,59.11,59.2,52827.0,59.11,59.26,59.11,59.2,52827.0
2017-11-03 13:15:00,59.21,59.3,59.07,59.22,40147.0,59.21,59.3,59.07,59.22,40147.0
2017-11-03 13:20:00,59.18,59.21,59.03,59.11,18101.0,59.18,59.21,59.03,59.11,18101.0
2017-11-03 13:25:00,59.11,59.16,59.09,59.14,17376.0,59.11,59.16,59.09,59.14,17376.0
2017-11-03 13:30:00,59.16,59.26,59.0,59.0,23902.0,59.16,59.26,59.0,59.0,23902.0
2017-11-03 13:35:00,59.05,59.11,58.82,59.09,20744.0,59.05,59.11,58.82,59.09,20744.0
2017-11-03 13:40:00,59.12,59.13,58.91,59.13,12990.0,59.12,59.13,58.91,59.13,12990.0
2017-11-03 13:45:00,59.14,59.16,59.01,59.1,15358.0,59.14,59.16,59.01,59.1,15358.0
2017-11-03 13:50:00,59.08,59.22,59.06,59.18,16001.0,59.08,59.22,59.06,59.18,16001.0
2017-11-03 13:55:00,59.18,59.29,59.12,59.13,49182.0,59.18,59.29,59.12,59.13,49182.0
2017-11-03 14:00:00,59.14,59.29,59.14,59.27,14364.0,59.14,59.29,59.14,59.27,14364.0
2017-11-03 14:05:00,59.25,59.3,59.2,59.27,55917.0,59.25,59.3,59.2,59.27,55917.0
2017-11-03 14:10:00,59.29,59.44,59.25,59.44,24582.0,59.29,59.44,59.25,59.44,24582.0
2017-11-03 14:15:00,59.45,59.65,59.42,59.58,66749.0,59.45,59.65,59.42,59.58,66749.0
2017-11-03 14:20:00,59.54,59.73,59.5,59.57,58101.0,59.54,59.73,59.5,59.57,58101.0
2017-11-03 14:25:00,59.55,59.72,59.46,59.53,24341.0,59.55,59.72,59.46,59.53,24341.0
2017-11-03 14:30:00,59.55,59.72,59.55,59.7,15773.0,59.55,59.72,59.55,59.7,15773.0
2017-11-03 14:35:00,59.69,59.71,59.33,59.52,24346.0,59.69,59.71,59.33,59.52,24346.0
2017-11-03 14:40:00,59.52,59.59,59.26,59.53,34881.0,59.52,59.59,59.26,59.53,34881.0
2017-11-03 14:45:00,59.5,59.56,59.41,59.54,20886.0,59.5,59.56,59.41,59.54,20886.0
2017-11-03 14:50:00,59.52,59.63,59.46,59.59,17971.0,59.52,59.63,59.46,59.59,17971.0
2017-11-03 14:55:00,59.59,59.62,59.45,59.48,26361.0,59.59,59.62,59.45,59.48,26361.0
2017-11-03 15:00:00,59.52,59.74,59.49,59.72,28321.0,59.52,59.74,59.49,59.72,28321.0
2017-11-03 15:05:00,59.71,59.8,59.67,59.78,33835.0,59.71,59.8,59.67,59.78,33835.0
2017-11-03 15:10:00,59.76,59.85,59.72,59.79,31459.0,59.76,59.85,59.72,59.79,31459.0
2017-11-03 15:15:00,59.79,59.89,59.79,59.89,41354.0,59.79,59.89,59.79,59.89,41354.0
2017-11-03 15:20:00,59.88,59.9,59.83,59.9,33215.0,59.88,59.9,59.83,59.9,33215.0
2017-11-03 15:25:00,59.91,60.02,59.88,60.02,79885.0,59.91,60.02,59.88,60.02,79885.0
2017-11-03 15:30:00,60.02,60.14,59.93,60.08,68412.0,60.02,60.14,59.93,60.08,68412.0
2017-11-03 15:35:00,60.05,60.12,59.85,60.08,73537.0,60.05,60.12,59.85,60.08,73537.0
2017-11-03 15:40:00,60.07,60.29,60.01,60.28,132873.0,60.07,60.29,60.01,60.28,132873.0
2017-11-03 15:45:00,60.28,60.28,60.02,60.08,97190.0,60.28,60.28,60.02,60.08,97190.0
2017-11-03 15:50:00,60.05,60.08,59.89,60.05,112620.0,60.05,60.08,59.89,60.05,112620.0
2017-11-03 15:55:00,60.04,60.05,59.75,59.88,222303.0,60.04,60.05,59.75,59.88,222303.0
2017-11-06 09:30:00,59.72,60.85,59.72,60.75,91867.0,59.72,60.85,59.72,60.75,91867.0
2017-11-06 09:35:00,60.85,61.37,60.46,60.96,105237.0,60.85,61.37,60.46,60.96,105237.0
2017-11-06 09:40:00,60.87,61.29,60.4,60.53,67964.0,60.87,61.29,60.4,60.53,67964.0
2017-11-06 09:45:00,60.4,60.6,60.02,60.34,71995.0,60.4,60.6,60.02,60.34,71995.0
2017-11-06 09:50:00,60.35,60.58,60.31,60.46,30113.0,60.35,60.58,60.31,60.46,30113.0
2017-11-06 09:55:00,60.45,60.46,60.02,60.28,61528.0,60.45,60.46,60.02,60.28,61528.0
2017-11-06 10:00:00,60.31,60.58,60.3,60.49,55871.0,60.31,60.58,60.3,60.49,55871.0
2017-11-06 10:05:00,60.51,60.76,60.44,60.7,37089.0,60.51,60.76,60.44,60.7,37089.0
2017-11-06 10:10:00,60.71,60.9,60.71,60.86,27338.0,60.71,60.9,60.71,60.86,27338.0
2017-11-06 10:15:00,60.79,61.06,60.79,61.01,24422.0,60.79,61.06,60.79,61.01,24422.0
2017-11-06 10:20:00,61.02,61.2,61.01,61.09,46028.0,61.02,61.2,61.01,61.09,46028.0
2017-11-06 10:25:00,61.12,61.36,61.11,61.34,41747.0,61.12,61.36,61.11,61.34,41747.0
2017-11-06 10:30:00,61.36,61.44,61.11,61.37,50559.0,61.36,61.44,61.11,61.37,50559.0
2017-11-06 10:35:00,61.35,61.36,61.12,61.26,28685.0,61.35,61.36,61.12,61.26,28685.0
2017-11-06 10:40:00,61.25,61.42,61.2,61.36,19361.0,61.25,61.42,61.2,61.36,19361.0
2017-11-06 10:45:00,61.36,61.42,61.18,61.19,25416.0,61.36,61.42,61.18,61.19,25416.0
2017-11-06 10:50:00,61.16,61.2,60.87,61.0,32409.0,61.16,61.2,60.87,61.0,32409.0
2017-11-06 10:55:00,61.01,61.01,60.85,60.91,13241.0,61.01,61.01,60.85,60.91,13241.0
2017-11-06 11:00:00,60.9,61.06,60.86,61.04,23299.0,60.9,61.06,60.86,61.04,23299.0
2017-11-06 11:05:00,61.04,61.05,60.69,60.73,37969.0,61.04,61.05,60.69,60.73,37969.0
2017-11-06 11:10:00,60.7,60.9,60.7,60.89,22657.0,60.7,60.9,60.7,60.89,22657.0
2017-11-06 11:15:00,60.89,60.9,60.74,60.89,8985.0,60.89,60.9,60.74,60.89,8985.0
2017-11-06 11:20:00,60.9,61.12,60.89,61.09,23565.0,60.9,61.12,60.89,61.09,23565.0
2017-11-06 11:25:00,61.08,61.24,61.08,61.18,27350.0,61.08,61.24,61.08,61.18,27350.0
2017-11-06 11:30:00,61.15,61.21,61.1,61.1,21143.0,61.15,61.21,61.1,61.1,21143.0
2017-11-06 11:35:00,61.13,61.39,61.1,61.11,21150.0,61.13,61.39,61.1,61.11,21150.0
2017-11-06 11:40:00,61.16,61.34,61.16,61.23,8278.0,61.16,61.34,61.16,61.23,8278.0
2017-11-06 11:45:00,61.23,61.23,60.83,61.13,26119.0,61.23,61.23,60.83,61.13,26119.0
2017-11-06 11:50:00,61.14,61.22,61.04,61.11,14022.0,61.14,61.22,61.04,61.11,14022.0
2017-11-06 11:55:00,61.1,61.23,61.07,61.21,12514.0,61.1,61.23,61.07,61.21,12514.0
2017-11-06 12:00:00,61.22,61.38,61.21,61.38,17687.0,61.22,61.38,61.21,61.38,17687.0
2017-11-06 12:05:00,61.38,61.55,61.27,61.55,75036.0,61.38,61.55,61.27,61.55,75036.0
2017-11-06 12:10:00,61.51,61.95,61.45,61.7,84683.0,61.51,61.95,61.45,61.7,84683.0
2017-11-06 12:15:00,61.73,61.91,61.73,61.9,31170.0,61.73,61.91,61.73,61.9,31170.0
2017-11-06 12:20:00,61.9,62.11,61.86,61.99,55808.0,61.9,62.11,61.86,61.99,55808.0
2017-11-06 12:25:00,61.99,62.06,61.74,61.88,31009.0,61.99,62.06,61.74,61.88,31009.0
2017-11-06 12:30:00,61.86,62.07,61.75,62.05,17094.0,61.86,62.07,61.75,62.05,17094.0
2017-11-06 12:35:00,62.04,62.05,61.91,61.99,53827.0,62.04,62.05,61.91,61.99,53827.0
2017-11-06 12:40:00,62.01,62.22,61.99,62.09,63981.0,62.01,62.22,61.99,62.09,63981.0
2017-11-06 12:45:00,62.14,62.22,62.05,62.2,46513.0,62.14,62.22,62.05,62.2,46513.0
2017-11-06 12:50:00,62.18,62.26,62.17,62.25,46073.0,62.18,62.26,62.17,62.25,46073.0
2017-11-06 12:55:00,62.24,62.25,61.86,61.86,64756.0,62.24,62.25,61.86,61.86,64756.0
2017-11-06 13:00:00,61.83,62.06,61.82,62.06,16891.0,61.83,62.06,61.82,62.06,16891.0
2017-11-06 13:05:00,62.08,62.13,61.97,62.06,41448.0,62.08,62.13,61.97,62.06,41448.0
2017-11-06 13:10:00,62.05,62.15,62.02,62.12,21942.0,62.05,62.15,62.02,62.12,21942.0
2017-11-06 13:15:00,62.13,62.22,62.06,62.1,17448.0,62.13,62.22,62.06,62.1,17448.0
2017-11-06 13:20:00,62.16,62.37,62.16,62.35,22571.0,62.16,62.37,62.16,62.35,22571.0
2017-11-06 13:25:00,62.32,62.38,62.07,62.27,34691.0,62.32,62.38,62.07,62.27,34691.0
2017-11-06 13:30:00,62.29,62.31,62.12,62.27,16830.0,62.29,62.31,62.12,62.27,16830.0
2017-11-06 13:35:00,62.27,62.3,62.12,62.18,45403.0,62.27,62.3,62.12,62.18,45403.0
2017-11-06 13:40:00,62.18,62.29,62.16,62.19,23146.0,62.18,62.29,62.16,62.19,23146.0
2017-11-06 13:45:00,62.17,62.31,62.08,62.27,27423.0,62.17,62.31,62.08,62.27,27423.0
2017-11-06 13:50:00,62.26,62.35,62.16,62.34,17468.0,62.26,62.35,62.16,62.34,17468.0
2017-11-06 13:55:00,62.35,62.48,62.28,62.3,71332.0,62.35,62.48,62.28,62.3,71332.0
2017-11-06 14:00:00,62.3,62.33,62.04,62.25,51454.0,62.3,62.33,62.04,62.25,51454.0
2017-11-06 14:05:00,62.27,62.32,62.13,62.25,21749.0,62.27,62.32,62.13,62.25,21749.0
2017-11-06 14:10:00,62.26,62.4,62.22,62.36,28390.0,62.26,62.4,62.22,62.36,28390.0
2017-11-06 14:15:00,62.3,62.47,62.28,62.46,26694.0,62.3,62.47,62.28,62.46,26694.0
2017-11-06 14:20:00,62.43,62.57,62.35,62.36,40432.0,62.43,62.57,62.35,62.36,40432.0
2017-11-06 14:25:00,62.37,62.41,62.27,62.36,21158.0,62.37,62.41,62.27,62.36,21158.0
2017-11-06 14:30:00,62.36,62.39,62.3,62.35,19313.0,62.36,62.39,62.3,62.35,19313.0
2017-11-06 14:35:00,62.36,62.36,62.23,62.32,35196.0,62.36,62.36,62.23,62.32,35196.0
2017-11-06 14:40:00,62.3,62.31,62.13,62.2,16634.0,62.3,62.31,62.13,62.2,16634.0
2017-11-06 14:45:00,62.2,62.26,62.13,62.17,17353.0,62.2,62.26,62.13,62.17,17353.0
2017-11-06 14:50:00,62.17,62.23,62.12,62.13,21016.0,62.17,62.23,62.12,62.13,21016.0
2017-11-06 14:55:00,62.14,62.14,61.81,61.85,44835.0,62.14,62.14,61.81,61.85,44835.0
2017-11-06 15:00:00,61.84,62.08,61.83,62.08,34939.0,61.84,62.08,61.83,62.08,34939.0
2017-11-06 15:05:00,62.05,62.08,61.37,61.48,96271.0,62.05,62.08,61.37,61.48,96271.0
2017-11-06 15:10:00,61.43,61.51,61.09,61.39,78461.0,61.43,61.51,61.09,61.39,78461.0
2017-11-06 15:15:00,61.42,61.63,61.42,61.5,38864.0,61.42,61.63,61.42,61.5,38864.0
2017-11-06 15:20:00,61.48,61.57,61.39,61.55,40155.0,61.48,61.57,61.39,61.55,40155.0
2017-11-06 15:25:00,61.57,61.57,61.17,61.25,58525.0,61.57,61.57,61.17,61.25,58525.0
2017-11-06 15:30:00,61.23,61.5,61.21,61.49,32019.0,61.23,61.5,61.21,61.49,32019.0
2017-11-06 15:35:00,61.48,61.51,61.29,61.47,43113.0,61.48,61.51,61.29,61.47,43113.0
2017-11-06 15:40:00,61.47,61.5,61.31,61.43,37641.0,61.47,61.5,61.31,61.43,37641.0
2017-11-06 15:45:00,61.43,61.53,61.38,61.47,37368.0,61.43,61.53,61.38,61.47,37368.0
2017-11-06 15:50:00,61.58,61.58,61.34,61.4,71622.0,61.58,61.58,61.34,61.4,71622.0
2017-11-06 15:55:00,61.41,61.5,61.4,61.46,103696.0,61.41,61.5,61.4,61.46,103696.0
2017-11-07 09:30:00,61.6,61.68,60.92,60.94,71890.0,61.6,61.68,60.92,60.94,71890.0
2017-11-07 09:35:00,61.03,61.63,60.94,61.59,35388.0,61.03,61.63,60.94,61.59,35388.0
2017-11-07 09:40:00,61.51,62.08,61.51,62.06,45584.0,61.51,62.08,61.51,62.06,45584.0
2017-11-07 09:45:00,62.03,62.19,61.86,61.92,25329.0,62.03,62.19,61.86,61.92,25329.0
2017-11-07 09:50:00,61.95,61.95,61.79,61.8,21555.0,61.95,61.95,61.79,61.8,21555.0
2017-11-07 09:55:00,61.85,61.92,61.65,61.66,16445.0,61.85,61.92,61.65,61.66,16445.0
2017-11-07 10:00:00,61.65,61.68,61.47,61.47,12833.0,61.65,61.68,61.47,61.47,12833.0
2017-11-07 10:05:00,61.46,61.67,61.37,61.65,24083.0,61.46,61.67,61.37,61.65,24083.0
2017-11-07 10:10:00,61.66,61.69,61.44,61.48,23796.0,61.66,61.69,61.44,61.48,23796.0
2017-11-07 10:15:00,61.47,61.77,61.47,61.51,30031.0,61.47,61.77,61.47,61.51,30031.0
2017-11-07 10:20:00,61.56,61.83,61.55,61.76,19228.0,61.56,61.83,61.55,61.76,19228.0
2017-11-07 10:25:00,61.8,62.08,61.8,61.99,26738.0,61.8,62.08,61.8,61.99,26738.0
2017-11-07 10:30:00,61.96,62.07,61.86,61.9,24809.0,61.96,62.07,61.86,61.9,24809.0
2017-11-07 10:35:00,61.84,62.12,61.84,62.02,17550.0,61.84,62.12,61.84,62.02,17550.0
2017-11-07 10:40:00,62.03,62.03,61.84,61.99,13667.0,62.03,62.03,61.84,61.99,13667.0
2017-11-07 10:45:00,62.0,62.02,61.63,61.65,34366.0,62.0,62.02,61.63,61.65,34366.0
2017-11-07 10:50:00,61.66,61.83,61.58,61.7,32639.0,61.66,61.83,61.58,61.7,32639.0
2017-11-07 10:55:00,61.7,61.78,61.64,61.78,13850.0,61.7,61.78,61.64,61.78,13850.0
2017-11-07 11:00:00,61.79,61.81,61.69,61.78,15486.0,61.79,61.81,61.69,61.78,15486.0
2017-11-07 11:05:00,61.79,61.88,61.74,61.83,18175.0,61.79,61.88,61.74,61.83,18175.0
2017-11-07 11:10:00,61.84,61.96,61.84,61.85,9254.0,61.84,61.96,61.84,61.85,9254.0
2017-11-07 11:15:00,61.87,61.92,61.55,61.58,39023.0,61.87,61.92,61.55,61.58,39023.0
2017-11-07 11:20:00,61.59,61.73,61.59,61.6,7395.0,61.59,61.73,61.59,61.6,7395.0
2017-11-07 11:25:00,61.62,61.69,61.59,61.69,9380.0,61.62,61.69,61.59,61.69,9380.0
2017-11-07 11:30:00,61.73,61.92,61.7,61.92,8550.0,61.73,61.92,61.7,61.92,8550.0
2017-11-07 11:35:00,61.93,62.09,61.92,62.07,28649.0,61.93,62.09,61.92,62.07,28649.0
2017-11-07 11:40:00,62.07,62.18,61.93,62.03,23715.0,62.07,62.18,61.93,62.03,23715.0
2017-11-07 11:45:00,62.0,62.04,61.91,61.93,15270.0,62.0,62.04,61.91,61.93,15270.0
2017-11-07 11:50:00,61.94,61.96,61.58,61.66,23873.0,61.94,61.96,61.58,61.66,23873.0
2017-11-07 11:55:00,61.67,61.7,61.3,61.33,26530.0,61.67,61.7,61.3,61.33,26530.0
2017-11-07 12:00:00,61.36,61.48,61.26,61.34,26435.0,61.36,61.48,61.26,61.34,26435.0
2017-11-07 12:05:00,61.34,61.64,61.27,61.55,17439.0,61.34,61.64,61.27,61.55,17439.0
2017-11-07 12:10:00,61.52,61.53,61.02,61.13,67252.0,61.52,61.53,61.02,61.13,67252.0
2017-11-07 12:15:00,61.06,61.25,61.06,61.15,9992.0,61.06,61.25,61.06,61.15,9992.0
2017-11-07 12:20:00,61.15,61.2,61.04,61.05,27613.0,61.15,61.2,61.04,61.05,27613.0
2017-11-07 12:25:00,61.04,61.17,61.04,61.1,29522.0,61.04,61.17,61.04,61.1,29522.0
2017-11-07 12:30:00,61.1,61.12,60.9,61.02,44809.0,61.1,61.12,60.9,61.02,44809.0
2017-11-07 12:35:00,60.97,61.0,60.91,61.0,12326.0,60.97,61.0,60.91,61.0,12326.0
2017-11-07 12:40:00,61.0,61.06,60.93,61.05,14604.0,61.0,61.06,60.93,61.05,14604.0
2017-11-07 12:45:00,61.05,61.07,60.86,60.94,18221.0,61.05,61.07,60.86,60.94,18221.0
2017-11-07 12:50:00,60.94,60.99,60.78,60.86,11572.0,60.94,60.99,60.78,60.86,11572.0
2017-11-07 12:55:00,60.83,60.84,60.7,60.8,22614.0,60.83,60.84,60.7,60.8,22614.0
2017-11-07 13:00:00,60.78,60.83,60.62,60.74,39488.0,60.78,60.83,60.62,60.74,39488.0
2017-11-07 13:05:00,60.74,60.86,60.7,60.86,17392.0,60.74,60.86,60.7,60.86,17392.0
2017-11-07 13:10:00,60.85,60.93,60.81,60.93,15053.0,60.85,60.93,60.81,60.93,15053.0
2017-11-07 13:15:00,60.99,61.01,60.79,61.01,12093.0,60.99,61.01,60.79,61.01,12093.0
2017-11-07 13:20:00,60.98,61.17,60.95,60.96,17445.0,60.98,61.17,60.95,60.96,17445.0
2017-11-07 13:25:00,60.95,61.12,60.93,61.04,12742.0,60.95,61.12,60.93,61.04,12742.0
2017-11-07 13:30:00,61.06,61.13,61.0,61.07,6428.0,61.06,61.13,61.0,61.07,6428.0
2017-11-07 13:35:00,61.04,61.11,61.0,61.05,12262.0,61.04,61.11,61.0,61.05,12262.0
2017-11-07 13:40:00,60.98,61.16,60.93,61.1,17264.0,60.98,61.16,60.93,61.1,17264.0
2017-11-07 13:45:00,61.08,61.15,60.99,61.06,15085.0,61.08,61.15,60.99,61.06,15085.0
2017-11-07 13:50:00,61.1,61.24,61.1,61.22,11940.0,61.1,61.24,61.1,61.22,11940.0
2017-11-07 13:55:00,61.2,61.21,61.06,61.12,10644.0,61.2,61.21,61.06,61.12,10644.0
2017-11-07 14:00:00,61.14,61.15,61.04,61.07,7457.0,61.14,61.15,61.04,61.07,7457.0
2017-11-07 14:05:00,61.04,61.1,60.91,61.04,23252.0,61.04,61.1,60.91,61.04,23252.0
2017-11-07 14:10:00,61.08,61.1,60.93,61.0,21853.0,61.08,61.1,60.93,61.0,21853.0
2017-11-07 14:15:00,60.98,61.04,60.91,61.0,14371.0,60.98,61.04,60.91,61.0,14371.0
2017-11-07 14:20:00,60.99,61.16,60.99,61.13,15759.0,60.99,61.16,60.99,61.13,15759.0
2017-11-07 14:25:00,61.12,61.27,61.1,61.27,14073.0,61.12,61.27,61.1,61.27,14073.0
2017-11-07 14:30:00,61.26,61.27,61.0,61.04,17569.0,61.26,61.27,61.0,61.04,17569.0
2017-11-07 14:35:00,61.03,61.11,61.01,61.04,10969.0,61.03,61.11,61.01,61.04,10969.0
2017-11-07 14:40:00,61.05,61.05,60.95,61.01,23297.0,61.05,61.05,60.95,61.01,23297.0
2017-11-07 14:45:00,61.01,61.01,60.81,60.87,10527.0,61.01,61.01,60.81,60.87,10527.0
2017-11-07 14:50:00,60.85,60.91,60.84,60.87,11234.0,60.85,60.91,60.84,60.87,11234.0
2017-11-07 14:55:00,60.89,60.89,60.76,60.8,10505.0,60.89,60.89,60.76,60.8,10505.0
2017-11-07 15:00:00,60.81,60.88,60.8,60.85,12898.0,60.81,60.88,60.8,60.85,12898.0
2017-11-07 15:05:00,60.82,60.88,60.81,60.84,9030.0,60.82,60.88,60.81,60.84,9030.0
2017-11-07 15:10:00,60.85,60.94,60.85,60.94,8066.0,60.85,60.94,60.85,60.94,8066.0
2017-11-07 15:15:00,60.93,60.99,60.82,60.91,15871.0,60.93,60.99,60.82,60.91,15871.0
2017-11-07 15:20:00,60.92,60.95,60.84,60.94,11746.0,60.92,60.95,60.84,60.94,11746.0
2017-11-07 15:25:00,60.93,60.99,60.87,60.88,22173.0,60.93,60.99,60.87,60.88,22173.0
2017-11-07 15:30:00,60.87,60.9,60.74,60.85,20454.0,60.87,60.9,60.74,60.85,20454.0
2017-11-07 15:35:00,60.82,60.91,60.77,60.86,25410.0,60.82,60.91,60.77,60.86,25410.0
2017-11-07 15:40:00,60.89,60.92,60.85,60.91,27932.0,60.89,60.92,60.85,60.91,27932.0
2017-11-07 15:45:00,60.92,60.92,60.84,60.88,32204.0,60.92,60.92,60.84,60.88,32204.0
2017-11-07 15:50:00,60.88,61.05,60.88,60.94,55480.0,60.88,61.05,60.88,60.94,55480.0
2017-11-07 15:55:00,60.92,60.97,60.87,60.95,88423.0,60.92,60.97,60.87,60.95,88423.0
2017-11-08 09:30:00,60.75,60.96,60.32,60.86,51797.0,60.75,60.96,60.32,60.86,51797.0
2017-11-08 09:35:00,60.96,60.96,60.09,60.09,40734.0,60.96,60.96,60.09,60.09,40734.0
2017-11-08 09:40:00,60.11,60.87,60.08,60.8,49676.0,60.11,60.87,60.08,60.8,49676.0
2017-11-08 09:45:00,60.83,61.13,60.73,60.86,23624.0,60.83,61.13,60.73,60.86,23624.0
2017-11-08 09:50:00,60.77,61.25,60.76,61.25,29847.0,60.77,61.25,60.76,61.25,29847.0
2017-11-08 09:55:00,61.25,61.4,61.2,61.36,15808.0,61.25,61.4,61.2,61.36,15808.0
2017-11-08 10:00:00,61.37,61.51,61.3,61.38,39569.0,61.37,61.51,61.3,61.38,39569.0
2017-11-08 10:05:00,61.41,61.51,61.31,61.33,23650.0,61.41,61.51,61.31,61.33,23650.0
2017-11-08 10:10:00,61.33,61.48,61.3,61.48,16889.0,61.33,61.48,61.3,61.48,16889.0
2017-11-08 10:15:00,61.5,61.53,61.4,61.47,10850.0,61.5,61.53,61.4,61.47,10850.0
2017-11-08 10:20:00,61.48,61.62,61.46,61.55,18156.0,61.48,61.62,61.46,61.55,18156.0
2017-11-08 10:25:00,61.51,61.8,61.51,61.75,38796.0,61.51,61.8,61.51,61.75,38796.0
2017-11-08 10:30:00,61.75,61.85,61.67,61.76,17052.0,61.75,61.85,61.67,61.76,17052.0
2017-11-08 10:35:00,61.71,61.81,61.71,61.78,14480.0,61.71,61.81,61.71,61.78,14480.0
2017-11-08 10:40:00,61.76,61.9,61.76,61.9,22189.0,61.76,61.9,61.76,61.9,22189.0
2017-11-08 10:45:00,61.89,61.89,61.67,61.76,23346.0,61.89,61.89,61.67,61.76,23346.0
2017-11-08 10:50:00,61.76,61.88,61.76,61.84,14437.0,61.76,61.88,61.76,61.84,14437.0
2017-11-08 10:55:00,61.83,61.99,61.81,61.95,40485.0,61.83,61.99,61.81,61.95,40485.0
2017-11-08 11:00:00,61.95,61.99,61.79,61.83,14624.0,61.95,61.99,61.79,61.83,14624.0
2017-11-08 11:05:00,61.82,61.93,61.8,61.8,7938.0,61.82,61.93,61.8,61.8,7938.0
2017-11-08 11:10:00,61.84,61.99,61.82,61.89,18747.0,61.84,61.99,61.82,61.89,18747.0
2017-11-08 11:15:00,61.9,62.0,61.87,61.9,26777.0,61.9,62.0,61.87,61.9,26777.0
2017-11-08 11:20:00,61.9,62.0,61.87,62.0,10126.0,61.9,62.0,61.87,62.0,10126.0
2017-11-08 11:25:00,62.0,62.15,61.98,62.13,27070.0,62.0,62.15,61.98,62.13,27070.0
2017-11-08 11:30:00,62.15,62.2,61.92,61.92,19206.0,62.15,62.2,61.92,61.92,19206.0
2017-11-08 11:35:00,61.96,62.14,61.96,62.02,19613.0,61.96,62.14,61.96,62.02,19613.0
2017-11-08 11:40:00,62.05,62.18,62.03,62.14,6819.0,62.05,62.18,62.03,62.14,6819.0
2017-11-08 11:45:00,62.14,62.2,61.96,62.03,27160.0,62.14,62.2,61.96,62.03,27160.0
2017-11-08 11:50:00,62.05,62.06,61.84,61.87,12704.0,62.05,62.06,61.84,61.87,12704.0
2017-11-08 11:55:00,61.88,61.98,61.86,61.96,14217.0,61.88,61.98,61.86,61.96,14217.0
2017-11-08 12:00:00,61.93,62.12,61.9,62.12,5704.0,61.93,62.12,61.9,62.12,5704.0
2017-11-08 12:05:00,62.14,62.19,62.02,62.09,9944.0,62.14,62.19,62.02,62.09,9944.0
2017-11-08 12:10:00,62.06,62.18,62.05,62.18,14967.0,62.06,62.18,62.05,62.18,14967.0
2017-11-08 12:15:00,62.17,62.2,62.1,62.15,18846.0,62.17,62.2,62.1,62.15,18846.0
2017-11-08 12:20:00,62.15,62.25,62.14,62.2,14227.0,62.15,62.25,62.14,62.2,14227.0
2017-11-08 12:25:00,62.21,62.24,62.1,62.18,17900.0,62.21,62.24,62.1,62.18,17900.0
2017-11-08 12:30:00,62.21,62.23,62.01,62.04,11394.0,62.21,62.23,62.01,62.04,11394.0
2017-11-08 12:35:00,62.06,62.09,62.01,62.05,2925.0,62.06,62.09,62.01,62.05,2925.0
2017-11-08 12:40:00,62.09,62.11,61.93,62.11,21496.0,62.09,62.11,61.93,62.11,21496.0
2017-11-08 12:45:00,62.13,62.13,61.96,62.07,9717.0,62.13,62.13,61.96,62.07,9717.0
2017-11-08 12:50:00,62.1,62.12,61.83,61.84,15716.0,62.1,62.12,61.83,61.84,15716.0
2017-11-08 12:55:00,61.83,61.95,61.83,61.92,19176.0,61.83,61.95,61.83,61.92,19176.0
2017-11-08 13:00:00,61.95,61.96,61.91,61.94,10764.0,61.95,61.96,61.91,61.94,10764.0
2017-11-08 13:05:00,61.92,61.96,61.83,61.91,20701.0,61.92,61.96,61.83,61.91,20701.0
2017-11-08 13:10:00,61.92,61.93,61.74,61.87,13561.0,61.92,61.93,61.74,61.87,13561.0
2017-11-08 13:15:00,61.83,61.95,61.81,61.93,5115.0,61.83,61.95,61.81,61.93,5115.0
2017-11-08 13:20:00,61.9,61.95,61.87,61.91,17800.0,61.9,61.95,61.87,61.91,17800.0
2017-11-08 13:25:00,61.93,61.97,61.93,61.94,16833.0,61.93,61.97,61.93,61.94,16833.0
2017-11-08 13:30:00,61.94,61.95,61.69,61.7,22768.0,61.94,61.95,61.69,61.7,22768.0
2017-11-08 13:35:00,61.73,61.76,61.61,61.66,14901.0,61.73,61.76,61.61,61.66,14901.0
2017-11-08 13:40:00,61.64,61.65,61.46,61.57,42041.0,61.64,61.65,61.46,61.57,42041.0
2017-11-08 13:45:00,61.59,61.8,61.58,61.8,21990.0,61.59,61.8,61.58,61.8,21990.0
2017-11-08 13:50:00,61.77,61.88,61.77,61.88,12399.0,61.77,61.88,61.77,61.88,12399.0
2017-11-08 13:55:00,61.88,61.93,61.84,61.84,8145.0,61.88,61.93,61.84,61.84,8145.0
2017-11-08 14:00:00,61.85,61.94,61.85,61.91,14149.0,61.85,61.94,61.85,61.91,14149.0
2017-11-08 14:05:00,61.92,61.96,61.85,61.87,7531.0,61.92,61.96,61.85,61.87,7531.0
2017-11-08 14:10:00,61.86,61.96,61.84,61.96,19974.0,61.86,61.96,61.84,61.96,19974.0
2017-11-08 14:15:00,61.97,62.1,61.94,62.01,24762.0,61.97,62.1,61.94,62.01,24762.0
2017-11-08 14:20:00,62.02,62.1,61.94,62.09,12206.0,62.02,62.1,61.94,62.09,12206.0
2017-11-08 14:25:00,62.07,62.16,62.06,62.08,18406.0,62.07,62.16,62.06,62.08,18406.0
2017-11-08 14:30:00,62.09,62.17,62.07,62.08,13248.0,62.09,62.17,62.07,62.08,13248.0
2017-11-08 14:35:00,62.07,62.1,61.99,62.05,15049.0,62.07,62.1,61.99,62.05,15049.0
2017-11-08 14:40:00,62.07,62.13,62.03,62.06,6400.0,62.07,62.13,62.03,62.06,6400.0
2017-11-08 14:45:00,62.09,62.14,62.0,62.09,10532.0,62.09,62.14,62.0,62.09,10532.0
2017-11-08 14:50:00,62.09,62.11,62.02,62.05,5704.0,62.09,62.11,62.02,62.05,5704.0
2017-11-08 14:55:00,62.05,62.13,62.03,62.11,18393.0,62.05,62.13,62.03,62.11,18393.0
2017-11-08 15:00:00,62.1,62.13,61.94,61.97,14119.0,62.1,62.13,61.94,61.97,14119.0
2017-11-08 15:05:00,61.99,62.03,61.94,61.95,12676.0,61.99,62.03,61.94,61.95,12676.0
2017-11-08 15:10:00,61.96,62.05,61.96,62.05,13704.0,61.96,62.05,61.96,62.05,13704.0
2017-11-08 15:15:00,62.02,62.03,61.97,62.0,14045.0,62.02,62.03,61.97,62.0,14045.0
2017-11-08 15:20:00,61.99,62.07,61.94,61.99,9100.0,61.99,62.07,61.94,61.99,9100.0
2017-11-08 15:25:00,62.0,62.1,61.98,62.1,6562.0,62.0,62.1,61.98,62.1,6562.0
2017-11-08 15:30:00,62.07,62.09,61.89,61.93,15897.0,62.07,62.09,61.89,61.93,15897.0
2017-11-08 15:35:00,61.93,62.05,61.9,62.04,14546.0,61.93,62.05,61.9,62.04,14546.0
2017-11-08 15:40:00,62.05,62.06,61.97,62.02,26738.0,62.05,62.06,61.97,62.02,26738.0
2017-11-08 15:45:00,62.02,62.07,61.97,61.99,32341.0,62.02,62.07,61.97,61.99,32341.0
2017-11-08 15:50:00,62.0,62.02,61.9,61.92,28902.0,62.0,62.02,61.9,61.92,28902.0
2017-11-08 15:55:00,61.92,61.92,61.68,61.79,109094.0,61.92,61.92,61.68,61.79,109094.0
2017-11-09 09:30:00,61.16,61.49,61.08,61.08,49017.0,61.16,61.49,61.08,61.08,49017.0
2017-11-09 09:35:00,61.04,61.2,60.76,60.96,46604.0,61.04,61.2,60.76,60.96,46604.0
2017-11-09 09:40:00,61.0,61.04,60.32,60.37,52659.0,61.0,61.04,60.32,60.37,52659.0
2017-11-09 09:45:00,60.37,60.88,60.35,60.72,31498.0,60.37,60.88,60.35,60.72,31498.0
2017-11-09 09:50:00,60.69,60.76,60.41,60.49,33534.0,60.69,60.76,60.41,60.49,33534.0
2017-11-09 09:55:00,60.51,60.65,60.16,60.64,34215.0,60.51,60.65,60.16,60.64,34215.0
2017-11-09 10:00:00,60.7,60.9,60.63,60.86,24115.0,60.7,60.9,60.63,60.86,24115.0
2017-11-09 10:05:00,60.9,61.27,60.89,61.24,25342.0,60.9,61.27,60.89,61.24,25342.0
2017-11-09 10:10:00,61.25,61.26,61.12,61.22,26435.0,61.25,61.26,61.12,61.22,26435.0
2017-11-09 10:15:00,61.21,61.25,60.99,61.21,29770.0,61.21,61.25,60.99,61.21,29770.0
2017-11-09 10:20:00,61.25,61.44,61.23,61.38,16253.0,61.25,61.44,61.23,61.38,16253.0
2017-11-09 10:25:00,61.36,61.5,61.31,61.43,16700.0,61.36,61.5,61.31,61.43,16700.0
2017-11-09 10:30:00,61.43,61.5,61.22,61.29,24860.0,61.43,61.5,61.22,61.29,24860.0
2017-11-09 10:35:00,61.34,61.47,61.28,61.45,12651.0,61.34,61.47,61.28,61.45,12651.0
2017-11-09 10:40:00,61.42,61.56,61.42,61.5,26185.0,61.42,61.56,61.42,61.5,26185.0
2017-11-09 10:45:00,61.5,61.71,61.46,61.62,28739.0,61.5,61.71,61.46,61.62,28739.0
2017-11-09 10:50:00,61.67,61.76,61.62,61.69,10709.0,61.67,61.76,61.62,61.69,10709.0
2017-11-09 10:55:00,61.71,61.75,61.58,61.74,48832.0,61.71,61.75,61.58,61.74,48832.0
2017-11-09 11:00:00,61.73,61.75,61.68,61.7,18123.0,61.73,61.75,61.68,61.7,18123.0
2017-11-09 11:05:00,61.73,61.74,61.64,61.65,14028.0,61.73,61.74,61.64,61.65,14028.0
2017-11-09 11:10:00,61.62,61.62,61.3,61.37,13093.0,61.62,61.62,61.3,61.37,13093.0
2017-11-09 11:15:00,61.35,61.45,61.3,61.44,6415.0,61.35,61.45,61.3,61.44,6415.0
2017-11-09 11:20:00,61.45,61.5,61.22,61.27,17401.0,61.45,61.5,61.22,61.27,17401.0
2017-11-09 11:25:00,61.27,61.42,61.24,61.36,6190.0,61.27,61.42,61.24,61.36,6190.0
2017-11-09 11:30:00,61.32,61.41,61.3,61.41,4050.0,61.32,61.41,61.3,61.41,4050.0
2017-11-09 11:35:00,61.36,61.46,61.33,61.35,5545.0,61.36,61.46,61.33,61.35,5545.0
2017-11-09 11:40:00,61.42,61.43,61.26,61.26,13537.0,61.42,61.43,61.26,61.26,13537.0
2017-11-09 11:45:00,61.16,61.23,61.01,61.15,12134.0,61.16,61.23,61.01,61.15,12134.0
2017-11-09 11:50:00,61.17,61.17,60.76,60.95,22395.0,61.17,61.17,60.76,60.95,22395.0
2017-11-09 11:55:00,60.92,61.06,60.84,61.05,12699.0,60.92,61.06,60.84,61.05,12699.0
2017-11-09 12:00:00,61.04,61.12,61.03,61.08,5468.0,61.04,61.12,61.03,61.08,5468.0
2017-11-09 12:05:00,61.11,61.24,61.0,61.0,6220.0,61.11,61.24,61.0,61.0,6220.0
2017-11-09 12:10:00,61.07,61.12,60.87,60.87,6500.0,61.07,61.12,60.87,60.87,6500.0
2017-11-09 12:15:00,60.82,60.93,60.81,60.93,5560.0,60.82,60.93,60.81,60.93,5560.0
2017-11-09 12:20:00,60.96,60.96,60.82,60.84,9072.0,60.96,60.96,60.82,60.84,9072.0
2017-11-09 12:25:00,60.81,60.95,60.78,60.84,8478.0,60.81,60.95,60.78,60.84,8478.0
2017-11-09 12:30:00,60.8,60.8,60.53,60.64,28315.0,60.8,60.8,60.53,60.64,28315.0
2017-11-09 12:35:00,60.61,60.91,60.61,60.78,15927.0,60.61,60.91,60.61,60.78,15927.0
2017-11-09 12:40:00,60.77,60.79,60.66,60.72,5785.0,60.77,60.79,60.66,60.72,5785.0
2017-11-09 12:45:00,60.73,60.73,60.55,60.6,17148.0,60.73,60.73,60.55,60.6,17148.0
2017-11-09 12:50:00,60.6,60.6,60.54,60.6,23774.0,60.6,60.6,60.54,60.6,23774.0
2017-11-09 12:55:00,60.6,60.99,60.6,60.86,15162.0,60.6,60.99,60.6,60.86,15162.0
2017-11-09 13:00:00,60.87,60.93,60.76,60.76,7995.0,60.87,60.93,60.76,60.76,7995.0
2017-11-09 13:05:00,60.74,60.86,60.72,60.81,5492.0,60.74,60.86,60.72,60.81,5492.0
2017-11-09 13:10:00,60.9,60.9,60.78,60.86,6860.0,60.9,60.9,60.78,60.86,6860.0
2017-11-09 13:15:00,60.85,61.11,60.83,61.0,7441.0,60.85,61.11,60.83,61.0,7441.0
2017-11-09 13:20:00,61.0,61.1,60.97,61.0,6810.0,61.0,61.1,60.97,61.0,6810.0
2017-11-09 13:25:00,61.0,61.12,60.96,61.03,9736.0,61.0,61.12,60.96,61.03,9736.0
2017-11-09 13:30:00,61.05,61.14,61.02,61.09,6913.0,61.05,61.14,61.02,61.09,6913.0
2017-11-09 13:35:00,61.11,61.17,60.98,60.98,8384.0,61.11,61.17,60.98,60.98,8384.0
2017-11-09 13:40:00,61.0,61.14,60.99,61.11,6252.0,61.0,61.14,60.99,61.11,6252.0
2017-11-09 13:45:00,61.11,61.15,60.97,60.97,8518.0,61.11,61.15,60.97,60.97,8518.0
2017-11-09 13:50:00,60.98,61.0,60.95,60.98,6855.0,60.98,61.0,60.95,60.98,6855.0
2017-11-09 13:55:00,60.99,61.04,60.94,61.04,3422.0,60.99,61.04,60.94,61.04,3422.0
2017-11-09 14:00:00,61.04,61.07,60.99,61.03,6474.0,61.04,61.07,60.99,61.03,6474.0
2017-11-09 14:05:00,61.0,61.06,61.0,61.05,3526.0,61.0,61.06,61.0,61.05,3526.0
2017-11-09 14:10:00,61.02,61.04,60.96,61.0,2154.0,61.02,61.04,60.96,61.0,2154.0
2017-11-09 14:15:00,61.0,61.06,60.96,61.05,4850.0,61.0,61.06,60.96,61.05,4850.0
2017-11-09 14:20:00,61.04,61.05,60.97,61.02,3950.0,61.04,61.05,60.97,61.02,3950.0
2017-11-09 14:25:00,61.01,61.03,60.95,60.97,2500.0,61.01,61.03,60.95,60.97,2500.0
2017-11-09 14:30:00,60.96,61.02,60.95,60.96,4389.0,60.96,61.02,60.95,60.96,4389.0
2017-11-09 14:35:00,60.98,61.0,60.9,60.91,3734.0,60.98,61.0,60.9,60.91,3734.0
2017-11-09 14:40:00,60.91,60.91,60.86,60.89,2665.0,60.91,60.91,60.86,60.89,2665.0
2017-11-09 14:45:00,60.87,60.95,60.83,60.95,13377.0,60.87,60.95,60.83,60.95,13377.0
2017-11-09 14:50:00,60.95,60.99,60.84,60.95,22055.0,60.95,60.99,60.84,60.95,22055.0
2017-11-09 14:55:00,60.94,60.94,60.75,60.75,10468.0,60.94,60.94,60.75,60.75,10468.0
2017-11-09 15:00:00,60.78,60.84,60.72,60.77,8816.0,60.78,60.84,60.72,60.77,8816.0
2017-11-09 15:05:00,60.73,60.77,60.69,60.71,10213.0,60.73,60.77,60.69,60.71,10213.0
2017-11-09 15:10:00,60.71,60.74,60.65,60.66,10635.0,60.71,60.74,60.65,60.66,10635.0
2017-11-09 15:15:00,60.66,60.66,60.52,60.58,21026.0,60.66,60.66,60.52,60.58,21026.0
2017-11-09 15:20:00,60.58,60.61,60.55,60.57,13488.0,60.58,60.61,60.55,60.57,13488.0
2017-11-09 15:25:00,60.58,60.58,60.51,60.53,13661.0,60.58,60.58,60.51,60.53,13661.0
2017-11-09 15:30:00,60.53,60.68,60.53,60.62,29208.0,60.53,60.68,60.53,60.62,29208.0
2017-11-09 15:35:00,60.63,60.77,60.62,60.75,23689.0,60.63,60.77,60.62,60.75,23689.0
2017-11-09 15:40:00,60.76,60.86,60.66,60.68,33360.0,60.76,60.86,60.66,60.68,33360.0
2017-11-09 15:45:00,60.69,60.72,60.63,60.63,29450.0,60.69,60.72,60.63,60.63,29450.0
2017-11-09 15:50:00,60.63,60.71,60.6,60.61,50739.0,60.63,60.71,60.6,60.61,50739.0
2017-11-09 15:55:00,60.6,60.73,60.51,60.53,98657.0,60.6,60.73,60.51,60.53,98657.0
2017-11-10 09:30:00,60.3,60.9,60.16,60.9,31269.0,60.3,60.9,60.16,60.9,31269.0
2017-11-10 09:35:00,60.81,61.01,60.67,61.0,21016.0,60.81,61.01,60.67,61.0,21016.0
2017-11-10 09:40:00,61.05,61.75,61.05,61.7,35738.0,61.05,61.75,61.05,61.7,35738.0
2017-11-10 09:45:00,61.74,61.97,61.54,61.96,50262.0,61.74,61.97,61.54,61.96,50262.0
2017-11-10 09:50:00,61.91,62.15,61.85,61.94,122104.0,61.91,62.15,61.85,61.94,122104.0
2017-11-10 09:55:00,61.9,62.03,61.62,62.02,32814.0,61.9,62.03,61.62,62.02,32814.0
2017-11-10 10:00:00,61.98,62.25,61.98,62.11,51095.0,61.98,62.25,61.98,62.11,51095.0
2017-11-10 10:05:00,62.12,62.15,61.89,62.0,20862.0,62.12,62.15,61.89,62.0,20862.0
2017-11-10 10:10:00,61.98,62.01,61.7,61.82,43078.0,61.98,62.01,61.7,61.82,43078.0
2017-11-10 10:15:00,61.84,61.88,61.78,61.86,10178.0,61.84,61.88,61.78,61.86,10178.0
2017-11-10 10:20:00,61.84,62.05,61.84,62.03,20290.0,61.84,62.05,61.84,62.03,20290.0
2017-11-10 10:25:00,62.05,62.05,61.86,61.87,8948.0,62.05,62.05,61.86,61.87,8948.0
2017-11-10 10:30:00,61.87,61.88,61.52,61.67,28860.0,61.87,61.88,61.52,61.67,28860.0
2017-11-10 10:35:00,61.64,61.86,61.61,61.78,9632.0,61.64,61.86,61.61,61.78,9632.0
2017-11-10 10:40:00,61.8,61.82,61.72,61.73,8150.0,61.8,61.82,61.72,61.73,8150.0
2017-11-10 10:45:00,61.72,62.04,61.71,62.02,53618.0,61.72,62.04,61.71,62.02,53618.0
2017-11-10 10:50:00,62.01,62.02,61.79,61.81,13187.0,62.01,62.02,61.79,61.81,13187.0
2017-11-10 10:55:00,61.84,62.02,61.83,61.98,12303.0,61.84,62.02,61.83,61.98,12303.0
2017-11-10 11:00:00,61.91,62.13,61.89,62.1,54587.0,61.91,62.13,61.89,62.1,54587.0
2017-11-10 11:05:00,62.09,62.56,62.09,62.22,103155.0,62.09,62.56,62.09,62.22,103155.0
2017-11-10 11:10:00,62.24,62.47,62.21,62.43,20983.0,62.24,62.47,62.21,62.43,20983.0
2017-11-10 11:15:00,62.4,62.43,62.17,62.22,26262.0,62.4,62.43,62.17,62.22,26262.0
2017-11-10 11:20:00,62.19,62.26,62.1,62.19,14108.0,62.19,62.26,62.1,62.19,14108.0
2017-11-10 11:25:00,62.24,62.24,61.92,62.03,17228.0,62.24,62.24,61.92,62.03,17228.0
2017-11-10 11:30:00,62.02,62.06,61.89,61.96,25639.0,62.02,62.06,61.89,61.96,25639.0
2017-11-10 11:35:00,61.98,62.12,61.95,62.06,6957.0,61.98,62.12,61.95,62.06,6957.0
2017-11-10 11:40:00,62.01,62.11,61.98,62.07,6358.0,62.01,62.11,61.98,62.07,6358.0
2017-11-10 11:45:00,62.1,62.11,61.85,61.87,37506.0,62.1,62.11,61.85,61.87,37506.0
2017-11-10 11:50:00,61.86,61.94,61.7,61.81,14977.0,61.86,61.94,61.7,61.81,14977.0
2017-11-10 11:55:00,61.74,61.82,61.68,61.69,16883.0,61.74,61.82,61.68,61.69,16883.0
2017-11-10 12:00:00,61.65,61.69,61.62,61.67,12850.0,61.65,61.69,61.62,61.67,12850.0
2017-11-10 12:05:00,61.68,61.87,61.65,61.86,10294.0,61.68,61.87,61.65,61.86,10294.0
2017-11-10 12:10:00,61.88,61.96,61.83,61.93,8273.0,61.88,61.96,61.83,61.93,8273.0
2017-11-10 12:15:00,61.94,62.11,61.93,62.05,24220.0,61.94,62.11,61.93,62.05,24220.0
2017-11-10 12:20:00,62.04,62.04,61.91,61.99,6161.0,62.04,62.04,61.91,61.99,6161.0
2017-11-10 12:25:00,61.98,62.0,61.78,61.78,7063.0,61.98,62.0,61.78,61.78,7063.0
2017-11-10 12:30:00,61.83,61.91,61.82,61.84,4250.0,61.83,61.91,61.82,61.84,4250.0
2017-11-10 12:35:00,61.83,61.85,61.78,61.81,4860.0,61.83,61.85,61.78,61.81,4860.0
2017-11-10 12:40:00,61.82,61.91,61.81,61.87,3500.0,61.82,61.91,61.81,61.87,3500.0
2017-11-10 12:45:00,61.89,61.93,61.78,61.8,10719.0,61.89,61.93,61.78,61.8,10719.0
2017-11-10 12:50:00,61.77,61.79,61.72,61.79,5946.0,61.77,61.79,61.72,61.79,5946.0
2017-11-10 12:55:00,61.79,61.79,61.41,61.45,24050.0,61.79,61.79,61.41,61.45,24050.0
2017-11-10 13:00:00,61.47,61.52,61.37,61.43,10433.0,61.47,61.52,61.37,61.43,10433.0
2017-11-10 13:05:00,61.41,61.5,61.32,61.5,10100.0,61.41,61.5,61.32,61.5,10100.0
2017-11-10 13:10:00,61.53,61.62,61.51,61.62,5224.0,61.53,61.62,61.51,61.62,5224.0
2017-11-10 13:15:00,61.61,61.61,61.55,61.55,5202.0,61.61,61.61,61.55,61.55,5202.0
2017-11-10 13:20:00,61.55,61.6,61.51,61.6,7006.0,61.55,61.6,61.51,61.6,7006.0
2017-11-10 13:25:00,61.6,61.67,61.54,61.67,7300.0,61.6,61.67,61.54,61.67,7300.0
2017-11-10 13:30:00,61.67,61.67,61.6,61.63,4208.0,61.67,61.67,61.6,61.63,4208.0
2017-11-10 13:35:00,61.61,61.68,61.57,61.58,6765.0,61.61,61.68,61.57,61.58,6765.0
2017-11-10 13:40:00,61.56,61.68,61.52,61.55,11976.0,61.56,61.68,61.52,61.55,11976.0
2017-11-10 13:45:00,61.58,61.63,61.49,61.49,4770.0,61.58,61.63,61.49,61.49,4770.0
2017-11-10 13:50:00,61.51,61.56,61.51,61.51,6459.0,61.51,61.56,61.51,61.51,6459.0
2017-11-10 13:55:00,61.54,61.59,61.52,61.54,4750.0,61.54,61.59,61.52,61.54,4750.0
2017-11-10 14:00:00,61.57,61.74,61.57,61.72,10374.0,61.57,61.74,61.57,61.72,10374.0
2017-11-10 14:05:00,61.71,61.71,61.54,61.57,8626.0,61.71,61.71,61.54,61.57,8626.0
2017-11-10 14:10:00,61.57,61.66,61.57,61.65,7967.0,61.57,61.66,61.57,61.65,7967.0
2017-11-10 14:15:00,61.64,61.67,61.54,61.57,19246.0,61.64,61.67,61.54,61.57,19246.0
2017-11-10 14:20:00,61.57,61.58,61.43,61.51,32221.0,61.57,61.58,61.43,61.51,32221.0
2017-11-10 14:25:00,61.5,61.58,61.47,61.58,5100.0,61.5,61.58,61.47,61.58,5100.0
2017-11-10 14:30:00,61.59,61.62,61.53,61.56,8760.0,61.59,61.62,61.53,61.56,8760.0
2017-11-10 14:35:00,61.54,61.64,61.54,61.57,18181.0,61.54,61.64,61.54,61.57,18181.0
2017-11-10 14:40:00,61.57,61.64,61.55,61.61,17390.0,61.57,61.64,61.55,61.61,17390.0
2017-11-10 14:45:00,61.61,61.62,61.5,61.56,9693.0,61.61,61.62,61.5,61.56,9693.0
2017-11-10 14:50:00,61.58,61.64,61.56,61.6,7797.0,61.58,61.64,61.56,61.6,7797.0
2017-11-10 14:55:00,61.64,61.79,61.63,61.74,10300.0,61.64,61.79,61.63,61.74,10300.0
2017-11-10 15:00:00,61.73,61.78,61.68,61.74,20753.0,61.73,61.78,61.68,61.74,20753.0
2017-11-10 15:05:00,61.74,61.74,61.65,61.66,9553.0,61.74,61.74,61.65,61.66,9553.0
2017-11-10 15:10:00,61.67,61.74,61.67,61.69,11160.0,61.67,61.74,61.67,61.69,11160.0
2017-11-10 15:15:00,61.69,61.79,61.64,61.77,28991.0,61.69,61.79,61.64,61.77,28991.0
2017-11-10 15:20:00,61.76,61.79,61.7,61.74,13192.0,61.76,61.79,61.7,61.74,13192.0
2017-11-10 15:25:00,61.71,61.74,61.65,61.67,12566.0,61.71,61.74,61.65,61.67,12566.0
2017-11-10 15:30:00,61.68,61.7,61.64,61.66,12555.0,61.68,61.7,61.64,61.66,12555.0
2017-11-10 15:35:00,61.66,61.66,61.54,61.58,17324.0,61.66,61.66,61.54,61.58,17324.0
2017-11-10 15:40:00,61.58,61.61,61.55,61.58,28985.0,61.58,61.61,61.55,61.58,28985.0
2017-11-10 15:45:00,61.58,61.67,61.57,61.64,30945.0,61.58,61.67,61.57,61.64,30945.0
2017-11-10 15:50:00,61.65,61.77,61.64,61.66,62202.0,61.65,61.77,61.64,61.66,62202.0
2017-11-10 15:55:00,61.65,61.68,61.55,61.59,100371.0,61.65,61.68,61.55,61.59,100371.0
2017-11-13 09:30:00,60.97,61.19,60.88,61.11,30855.0,60.97,61.19,60.88,61.11,30855.0
2017-11-13 09:35:00,61.14,61.3,61.08,61.23,10758.0,61.14,61.3,61.08,61.23,10758.0
2017-11-13 09:40:00,61.22,61.44,61.21,61.44,15416.0,61.22,61.44,61.21,61.44,15416.0
2017-11-13 09:45:00,61.44,61.84,61.43,61.63,16284.0,61.44,61.84,61.43,61.63,16284.0
2017-11-13 09:50:00,61.63,61.77,61.44,61.77,10273.0,61.63,61.77,61.44,61.77,10273.0
2017-11-13 09:55:00,61.84,61.88,61.63,61.63,10929.0,61.84,61.88,61.63,61.63,10929.0
2017-11-13 10:00:00,61.71,61.92,61.66,61.79,15897.0,61.71,61.92,61.66,61.79,15897.0
2017-11-13 10:05:00,61.81,62.0,61.81,61.88,16497.0,61.81,62.0,61.81,61.88,16497.0
2017-11-13 10:10:00,61.89,62.05,61.75,61.75,5280.0,61.89,62.05,61.75,61.75,5280.0
2017-11-13 10:15:00,61.75,61.75,61.23,61.33,21005.0,61.75,61.75,61.23,61.33,21005.0
2017-11-13 10:20:00,61.35,61.52,61.13,61.52,18955.0,61.35,61.52,61.13,61.52,18955.0
2017-11-13 10:25:00,61.51,61.54,61.31,61.53,10941.0,61.51,61.54,61.31,61.53,10941.0
2017-11-13 10:30:00,61.58,61.58,61.32,61.36,14110.0,61.58,61.58,61.32,61.36,14110.0
2017-11-13 10:35:00,61.29,61.49,61.28,61.34,7063.0,61.29,61.49,61.28,61.34,7063.0
2017-11-13 10:40:00,61.33,61.47,61.3,61.46,11190.0,61.33,61.47,61.3,61.46,11190.0
2017-11-13 10:45:00,61.44,61.44,61.07,61.17,19026.0,61.44,61.44,61.07,61.17,19026.0
2017-11-13 10:50:00,61.12,61.28,61.0,61.27,14408.0,61.12,61.28,61.0,61.27,14408.0
2017-11-13 10:55:00,61.27,61.33,61.2,61.2,11939.0,61.27,61.33,61.2,61.2,11939.0
2017-11-13 11:00:00,61.21,61.34,61.21,61.26,7800.0,61.21,61.34,61.21,61.26,7800.0
2017-11-13 11:05:00,61.27,61.34,61.16,61.22,10800.0,61.27,61.34,61.16,61.22,10800.0
2017-11-13 11:10:00,61.19,61.31,61.17,61.28,6000.0,61.19,61.31,61.17,61.28,6000.0
2017-11-13 11:15:00,61.3,61.37,61.28,61.37,2800.0,61.3,61.37,61.28,61.37,2800.0
2017-11-13 11:20:00,61.37,61.41,61.21,61.28,4900.0,61.37,61.41,61.21,61.28,4900.0
2017-11-13 11:25:00,61.22,61.32,61.16,61.16,4372.0,61.22,61.32,61.16,61.16,4372.0
2017-11-13 11:30:00,61.17,61.28,61.16,61.27,5910.0,61.17,61.28,61.16,61.27,5910.0
2017-11-13 11:35:00,61.29,61.29,61.13,61.15,5860.0,61.29,61.29,61.13,61.15,5860.0
2017-11-13 11:40:00,61.17,61.18,61.05,61.11,6590.0,61.17,61.18,61.05,61.11,6590.0
2017-11-13 11:45:00,61.07,61.15,61.06,61.09,5227.0,61.07,61.15,61.06,61.09,5227.0
2017-11-13 11:50:00,61.09,61.22,61.04,61.04,5900.0,61.09,61.22,61.04,61.04,5900.0
2017-11-13 11:55:00,61.09,61.09,60.96,61.05,5514.0,61.09,61.09,60.96,61.05,5514.0
2017-11-13 12:00:00,61.06,61.15,61.04,61.1,4650.0,61.06,61.15,61.04,61.1,4650.0
2017-11-13 12:05:00,61.1,61.13,61.04,61.11,3100.0,61.1,61.13,61.04,61.11,3100.0
2017-11-13 12:10:00,61.07,61.12,60.97,60.97,12351.0,61.07,61.12,60.97,60.97,12351.0
2017-11-13 12:15:00,60.95,61.01,60.86,60.92,10972.0,60.95,61.01,60.86,60.92,10972.0
2017-11-13 12:20:00,60.95,60.99,60.89,60.96,4820.0,60.95,60.99,60.89,60.96,4820.0
2017-11-13 12:25:00,60.94,61.15,60.93,61.08,5565.0,60.94,61.15,60.93,61.08,5565.0
2017-11-13 12:30:00,61.11,61.11,61.03,61.11,4059.0,61.11,61.11,61.03,61.11,4059.0
2017-11-13 12:35:00,61.11,61.21,61.1,61.2,2453.0,61.11,61.21,61.1,61.2,2453.0
2017-11-13 12:40:00,61.14,61.18,61.05,61.18,2851.0,61.14,61.18,61.05,61.18,2851.0
2017-11-13 12:45:00,61.18,61.22,61.08,61.08,6015.0,61.18,61.22,61.08,61.08,6015.0
2017-11-13 12:50:00,61.09,61.16,61.07,61.09,2682.0,61.09,61.16,61.07,61.09,2682.0
2017-11-13 12:55:00,61.07,61.26,61.07,61.21,5598.0,61.07,61.26,61.07,61.21,5598.0
2017-11-13 13:00:00,61.23,61.31,61.23,61.31,1900.0,61.23,61.31,61.23,61.31,1900.0
2017-11-13 13:05:00,61.27,61.31,60.97,60.98,12574.0,61.27,61.31,60.97,60.98,12574.0
2017-11-13 13:10:00,61.03,61.08,60.98,61.05,4050.0,61.03,61.08,60.98,61.05,4050.0
2017-11-13 13:15:00,61.05,61.22,61.05,61.22,5370.0,61.05,61.22,61.05,61.22,5370.0
2017-11-13 13:20:00,61.17,61.21,61.11,61.15,4252.0,61.17,61.21,61.11,61.15,4252.0
2017-11-13 13:25:00,61.22,61.22,61.11,61.19,3182.0,61.22,61.22,61.11,61.19,3182.0
2017-11-13 13:30:00,61.21,61.28,61.19,61.28,3573.0,61.21,61.28,61.19,61.28,3573.0
2017-11-13 13:35:00,61.29,61.3,61.2,61.24,3685.0,61.29,61.3,61.2,61.24,3685.0
2017-11-13 13:40:00,61.29,61.29,61.23,61.23,1615.0,61.29,61.29,61.23,61.23,1615.0
2017-11-13 13:45:00,61.22,61.28,61.21,61.28,2560.0,61.22,61.28,61.21,61.28,2560.0
2017-11-13 13:50:00,61.29,61.43,61.29,61.39,5170.0,61.29,61.43,61.29,61.39,5170.0
2017-11-13 13:55:00,61.4,61.46,61.36,61.45,6256.0,61.4,61.46,61.36,61.45,6256.0
2017-11-13 14:00:00,61.43,61.46,61.4,61.4,4681.0,61.43,61.46,61.4,61.4,4681.0
2017-11-13 14:05:00,61.4,61.43,61.36,61.36,5800.0,61.4,61.43,61.36,61.36,5800.0
2017-11-13 14:10:00,61.34,61.41,61.34,61.39,2983.0,61.34,61.41,61.34,61.39,2983.0
2017-11-13 14:15:00,61.4,61.54,61.36,61.54,5248.0,61.4,61.54,61.36,61.54,5248.0
2017-11-13 14:20:00,61.52,61.54,61.36,61.48,6803.0,61.52,61.54,61.36,61.48,6803.0
2017-11-13 14:25:00,61.43,61.43,61.35,61.38,1700.0,61.43,61.43,61.35,61.38,1700.0
2017-11-13 14:30:00,61.37,61.48,61.37,61.48,4610.0,61.37,61.48,61.37,61.48,4610.0
2017-11-13 14:35:00,61.42,61.46,61.39,61.44,2912.0,61.42,61.46,61.39,61.44,2912.0
2017-11-13 14:40:00,61.42,61.43,61.38,61.39,3200.0,61.42,61.43,61.38,61.39,3200.0
2017-11-13 14:45:00,61.42,61.42,61.37,61.41,3011.0,61.42,61.42,61.37,61.41,3011.0
2017-11-13 14:50:00,61.41,61.43,61.32,61.33,10101.0,61.41,61.43,61.32,61.33,10101.0
2017-11-13 14:55:00,61.35,61.36,61.3,61.33,7627.0,61.35,61.36,61.3,61.33,7627.0
2017-11-13 15:00:00,61.32,61.37,61.3,61.37,3734.0,61.32,61.37,61.3,61.37,3734.0
2017-11-13 15:05:00,61.37,61.46,61.35,61.46,6436.0,61.37,61.46,61.35,61.46,6436.0
2017-11-13 15:10:00,61.47,61.55,61.45,61.51,13981.0,61.47,61.55,61.45,61.51,13981.0
2017-11-13 15:15:00,61.5,61.52,61.45,61.49,7800.0,61.5,61.52,61.45,61.49,7800.0
2017-11-13 15:20:00,61.49,61.66,61.46,61.62,23158.0,61.49,61.66,61.46,61.62,23158.0
2017-11-13 15:25:00,61.65,61.67,61.48,61.51,26419.0,61.65,61.67,61.48,61.51,26419.0
2017-11-13 15:30:00,61.49,61.55,61.46,61.47,16168.0,61.49,61.55,61.46,61.47,16168.0
2017-11-13 15:35:00,61.46,61.51,61.44,61.47,10870.0,61.46,61.51,61.44,61.47,10870.0
2017-11-13 15:40:00,61.48,61.49,61.35,61.36,22273.0,61.48,61.49,61.35,61.36,22273.0
2017-11-13 15:45:00,61.37,61.42,61.35,61.39,18885.0,61.37,61.42,61.35,61.39,18885.0
2017-11-13 15:50:00,61.41,61.55,61.4,61.52,48357.0,61.41,61.55,61.4,61.52,48357.0
2017-11-13 15:55:00,61.52,61.6,61.48,61.58,58290.0,61.52,61.6,61.48,61.58,58290.0
2017-11-14 09:30:00,61.48,62.22,61.46,62.0,44539.0,61.48,62.22,61.46,62.0,44539.0
2017-11-14 09:35:00,62.0,62.15,61.63,62.0,25062.0,62.0,62.15,61.63,62.0,25062.0
2017-11-14 09:40:00,62.13,62.16,61.88,61.95,16639.0,62.13,62.16,61.88,61.95,16639.0
2017-11-14 09:45:00,61.97,61.99,61.76,61.94,28711.0,61.97,61.99,61.76,61.94,28711.0
2017-11-14 09:50:00,61.95,61.95,61.68,61.74,15989.0,61.95,61.95,61.68,61.74,15989.0
2017-11-14 09:55:00,61.85,61.94,61.78,61.85,18689.0,61.85,61.94,61.78,61.85,18689.0
2017-11-14 10:00:00,61.88,61.88,61.32,61.4,27336.0,61.88,61.88,61.32,61.4,27336.0
2017-11-14 10:05:00,61.39,61.68,61.39,61.63,22483.0,61.39,61.68,61.39,61.63,22483.0
2017-11-14 10:10:00,61.6,61.63,61.39,61.53,17233.0,61.6,61.63,61.39,61.53,17233.0
2017-11-14 10:15:00,61.54,61.54,61.27,61.28,12491.0,61.54,61.54,61.27,61.28,12491.0
2017-11-14 10:20:00,61.23,61.3,61.09,61.14,14805.0,61.23,61.3,61.09,61.14,14805.0
2017-11-14 10:25:00,61.16,61.24,61.13,61.22,14632.0,61.16,61.24,61.13,61.22,14632.0
2017-11-14 10:30:00,61.22,61.22,61.01,61.09,15350.0,61.22,61.22,61.01,61.09,15350.0
2017-11-14 10:35:00,61.06,61.17,60.95,61.17,21124.0,61.06,61.17,60.95,61.17,21124.0
2017-11-14 10:40:00,61.15,61.16,60.98,61.11,18932.0,61.15,61.16,60.98,61.11,18932.0
2017-11-14 10:45:00,61.1,61.18,61.06,61.14,9634.0,61.1,61.18,61.06,61.14,9634.0
2017-11-14 10:50:00,61.12,61.18,61.0,61.15,12563.0,61.12,61.18,61.0,61.15,12563.0
2017-11-14 10:55:00,61.17,61.22,61.09,61.16,8299.0,61.17,61.22,61.09,61.16,8299.0
2017-11-14 11:00:00,61.14,61.19,61.06,61.08,5563.0,61.14,61.19,61.06,61.08,5563.0
2017-11-14 11:05:00,61.1,61.16,60.98,61.04,11355.0,61.1,61.16,60.98,61.04,11355.0
2017-11-14 11:10:00,61.0,61.03,60.79,60.83,16410.0,61.0,61.03,60.79,60.83,16410.0
2017-11-14 11:15:00,60.8,61.03,60.8,61.03,10992.0,60.8,61.03,60.8,61.03,10992.0
2017-11-14 11:20:00,61.0,61.05,60.86,60.96,7957.0,61.0,61.05,60.86,60.96,7957.0
2017-11-14 11:25:00,60.95,61.05,60.92,61.03,7626.0,60.95,61.05,60.92,61.03,7626.0
2017-11-14 11:30:00,61.04,61.14,61.03,61.12,5526.0,61.04,61.14,61.03,61.12,5526.0
2017-11-14 11:35:00,61.12,61.16,60.95,61.04,47750.0,61.12,61.16,60.95,61.04,47750.0
2017-11-14 11:40:00,61.04,61.12,61.0,61.01,5674.0,61.04,61.12,61.0,61.01,5674.0
2017-11-14 11:45:00,61.0,61.01,60.8,61.01,17640.0,61.0,61.01,60.8,61.01,17640.0
2017-11-14 11:50:00,60.98,61.1,60.83,60.96,14261.0,60.98,61.1,60.83,60.96,14261.0
2017-11-14 11:55:00,60.97,61.08,60.85,60.85,7709.0,60.97,61.08,60.85,60.85,7709.0
2017-11-14 12:00:00,60.9,61.08,60.9,60.99,4700.0,60.9,61.08,60.9,60.99,4700.0
2017-11-14 12:05:00,60.96,61.04,60.84,60.99,13779.0,60.96,61.04,60.84,60.99,13779.0
2017-11-14 12:10:00,61.02,61.02,60.88,60.95,7230.0,61.02,61.02,60.88,60.95,7230.0
2017-11-14 12:15:00,60.96,60.99,60.94,60.95,3870.0,60.96,60.99,60.94,60.95,3870.0
2017-11-14 12:20:00,60.96,60.97,60.92,60.97,4940.0,60.96,60.97,60.92,60.97,4940.0
2017-11-14 12:25:00,60.97,60.99,60.94,60.96,6653.0,60.97,60.99,60.94,60.96,6653.0
2017-11-14 12:30:00,60.94,60.97,60.91,60.96,2841.0,60.94,60.97,60.91,60.96,2841.0
2017-11-14 12:35:00,60.97,61.08,60.97,61.03,7059.0,60.97,61.08,60.97,61.03,7059.0
2017-11-14 12:40:00,61.02,61.11,61.01,61.08,3010.0,61.02,61.11,61.01,61.08,3010.0
2017-11-14 12:45:00,61.1,61.1,60.96,60.96,9023.0,61.1,61.1,60.96,60.96,9023.0
2017-11-14 12:50:00,60.95,60.99,60.68,60.7,10700.0,60.95,60.99,60.68,60.7,10700.0
2017-11-14 12:55:00,60.67,60.86,60.56,60.83,16640.0,60.67,60.86,60.56,60.83,16640.0
2017-11-14 13:00:00,60.81,60.89,60.68,60.76,6914.0,60.81,60.89,60.68,60.76,6914.0
2017-11-14 13:05:00,60.76,61.03,60.74,60.94,5500.0,60.76,61.03,60.74,60.94,5500.0
2017-11-14 13:10:00,60.98,61.05,60.96,61.05,2875.0,60.98,61.05,60.96,61.05,2875.0
2017-11-14 13:15:00,61.04,61.07,60.75,60.75,5410.0,61.04,61.07,60.75,60.75,5410.0
2017-11-14 13:20:00,60.77,60.91,60.76,60.88,5700.0,60.77,60.91,60.76,60.88,5700.0
2017-11-14 13:25:00,60.85,61.03,60.85,60.93,5500.0,60.85,61.03,60.85,60.93,5500.0
2017-11-14 13:30:00,60.95,61.0,60.87,60.9,6850.0,60.95,61.0,60.87,60.9,6850.0
2017-11-14 13:35:00,60.91,61.03,60.91,60.98,4236.0,60.91,61.03,60.91,60.98,4236.0
2017-11-14 13:40:00,61.02,61.15,61.02,61.15,8648.0,61.02,61.15,61.02,61.15,8648.0
2017-11-14 13:45:00,61.12,61.19,61.09,61.15,6912.0,61.12,61.19,61.09,61.15,6912.0
2017-11-14 13:50:00,61.17,61.22,61.12,61.21,9071.0,61.17,61.22,61.12,61.21,9071.0
2017-11-14 13:55:00,61.2,61.22,61.12,61.14,4350.0,61.2,61.22,61.12,61.14,4350.0
2017-11-14 14:00:00,61.18,61.23,61.12,61.14,5700.0,61.18,61.23,61.12,61.14,5700.0
2017-11-14 14:05:00,61.15,61.32,61.15,61.27,9027.0,61.15,61.32,61.15,61.27,9027.0
2017-11-14 14:10:00,61.27,61.31,61.25,61.3,4905.0,61.27,61.31,61.25,61.3,4905.0
2017-11-14 14:15:00,61.31,61.33,61.25,61.27,5500.0,61.31,61.33,61.25,61.27,5500.0
2017-11-14 14:20:00,61.25,61.32,61.25,61.3,5900.0,61.25,61.32,61.25,61.3,5900.0
2017-11-14 14:25:00,61.32,61.32,61.24,61.27,6483.0,61.32,61.32,61.24,61.27,6483.0
2017-11-14 14:30:00,61.24,61.28,61.18,61.24,8103.0,61.24,61.28,61.18,61.24,8103.0
2017-11-14 14:35:00,61.19,61.27,61.19,61.23,5425.0,61.19,61.27,61.19,61.23,5425.0
2017-11-14 14:40:00,61.23,61.28,61.22,61.25,8089.0,61.23,61.28,61.22,61.25,8089.0
2017-11-14 14:45:00,61.24,61.28,61.22,61.22,6140.0,61.24,61.28,61.22,61.22,6140.0
2017-11-14 14:50:00,61.22,61.29,61.21,61.29,7717.0,61.22,61.29,61.21,61.29,7717.0
2017-11-14 14:55:00,61.28,61.3,61.26,61.27,8261.0,61.28,61.3,61.26,61.27,8261.0
2017-11-14 15:00:00,61.27,61.37,61.27,61.31,6385.0,61.27,61.37,61.27,61.31,6385.0
2017-11-14 15:05:00,61.3,61.36,61.28,61.36,12154.0,61.3,61.36,61.28,61.36,12154.0
2017-11-14 15:10:00,61.38,61.4,61.34,61.35,4537.0,61.38,61.4,61.34,61.35,4537.0
2017-11-14 15:15:00,61.37,61.4,61.35,61.37,10202.0,61.37,61.4,61.35,61.37,10202.0
2017-11-14 15:20:00,61.36,61.41,61.32,61.38,9798.0,61.36,61.41,61.32,61.38,9798.0
2017-11-14 15:25:00,61.38,61.39,61.32,61.33,7618.0,61.38,61.39,61.32,61.33,7618.0
2017-11-14 15:30:00,61.31,61.37,61.31,61.35,9745.0,61.31,61.37,61.31,61.35,9745.0
2017-11-14 15:35:00,61.33,61.4,61.31,61.32,17447.0,61.33,61.4,61.31,61.32,17447.0
2017-11-14 15:40:00,61.3,61.34,61.19,61.25,14123.0,61.3,61.34,61.19,61.25,14123.0
2017-11-14 15:45:00,61.25,61.38,61.24,61.38,26211.0,61.25,61.38,61.24,61.38,26211.0
2017-11-14 15:50:00,61.35,61.36,61.27,61.28,29685.0,61.35,61.36,61.27,61.28,29685.0
2017-11-14 15:55:00,61.27,61.3,61.24,61.28,49831.0,61.27,61.3,61.24,61.28,49831.0
2017-11-15 09:30:00,60.75,60.92,60.53,60.83,37702.0,60.75,60.92,60.53,60.83,37702.0
2017-11-15 09:35:00,60.85,60.86,60.53,60.58,15209.0,60.85,60.86,60.53,60.58,15209.0
2017-11-15 09:40:00,60.55,60.79,60.33,60.61,23185.0,60.55,60.79,60.33,60.61,23185.0
2017-11-15 09:45:00,60.68,60.9,60.61,60.9,9629.0,60.68,60.9,60.61,60.9,9629.0
2017-11-15 09:50:00,60.85,61.22,60.67,61.22,36502.0,60.85,61.22,60.67,61.22,36502.0
2017-11-15 09:55:00,61.17,61.37,61.15,61.37,19975.0,61.17,61.37,61.15,61.37,19975.0
2017-11-15 10:00:00,61.34,61.59,61.29,61.4,18943.0,61.34,61.59,61.29,61.4,18943.0
2017-11-15 10:05:00,61.38,61.44,61.07,61.11,22465.0,61.38,61.44,61.07,61.11,22465.0
2017-11-15 10:10:00,61.1,61.25,61.03,61.21,43440.0,61.1,61.25,61.03,61.21,43440.0
2017-11-15 10:15:00,61.21,61.23,60.95,61.02,33373.0,61.21,61.23,60.95,61.02,33373.0
2017-11-15 10:20:00,61.0,61.08,60.84,61.03,31898.0,61.0,61.08,60.84,61.03,31898.0
2017-11-15 10:25:00,61.03,61.03,60.77,60.82,8568.0,61.03,61.03,60.77,60.82,8568.0
2017-11-15 10:30:00,60.82,60.88,60.66,60.75,22578.0,60.82,60.88,60.66,60.75,22578.0
2017-11-15 10:35:00,60.77,60.9,60.75,60.8,17386.0,60.77,60.9,60.75,60.8,17386.0
2017-11-15 10:40:00,60.8,60.88,60.73,60.81,12800.0,60.8,60.88,60.73,60.81,12800.0
2017-11-15 10:45:00,60.81,60.92,60.77,60.85,15549.0,60.81,60.92,60.77,60.85,15549.0
2017-11-15 10:50:00,60.8,60.9,60.77,60.9,4248.0,60.8,60.9,60.77,60.9,4248.0
2017-11-15 10:55:00,60.87,61.05,60.86,61.0,12466.0,60.87,61.05,60.86,61.0,12466.0
2017-11-15 11:00:00,61.0,61.0,60.93,60.95,12348.0,61.0,61.0,60.93,60.95,12348.0
2017-11-15 11:05:00,60.97,61.15,60.91,61.04,21430.0,60.97,61.15,60.91,61.04,21430.0
2017-11-15 11:10:00,61.06,61.12,61.0,61.02,11617.0,61.06,61.12,61.0,61.02,11617.0
2017-11-15 11:15:00,61.01,61.12,61.01,61.07,9453.0,61.01,61.12,61.01,61.07,9453.0
2017-11-15 11:20:00,61.01,61.03,60.93,60.99,12322.0,61.01,61.03,60.93,60.99,12322.0
2017-11-15 11:25:00,60.99,61.03,60.96,61.03,7450.0,60.99,61.03,60.96,61.03,7450.0
2017-11-15 11:30:00,61.0,61.04,60.98,60.98,7600.0,61.0,61.04,60.98,60.98,7600.0
2017-11-15 11:35:00,60.97,61.0,60.81,60.86,5300.0,60.97,61.0,60.81,60.86,5300.0
2017-11-15 11:40:00,60.86,60.91,60.84,60.9,6505.0,60.86,60.91,60.84,60.9,6505.0
2017-11-15 11:45:00,60.91,61.04,60.87,61.01,13460.0,60.91,61.04,60.87,61.01,13460.0
2017-11-15 11:50:00,61.01,61.05,60.86,60.93,7304.0,61.01,61.05,60.86,60.93,7304.0
2017-11-15 11:55:00,60.88,61.01,60.88,60.96,1910.0,60.88,61.01,60.88,60.96,1910.0
2017-11-15 12:00:00,60.99,60.99,60.8,60.85,4150.0,60.99,60.99,60.8,60.85,4150.0
2017-11-15 12:05:00,60.81,60.93,60.77,60.93,4749.0,60.81,60.93,60.77,60.93,4749.0
2017-11-15 12:10:00,60.95,60.98,60.88,60.88,5271.0,60.95,60.98,60.88,60.88,5271.0
2017-11-15 12:15:00,60.88,61.02,60.88,60.96,17594.0,60.88,61.02,60.88,60.96,17594.0
2017-11-15 12:20:00,60.92,60.92,60.64,60.76,11394.0,60.92,60.92,60.64,60.76,11394.0
2017-11-15 12:25:00,60.77,60.82,60.73,60.77,4224.0,60.77,60.82,60.73,60.77,4224.0
2017-11-15 12:30:00,60.78,61.01,60.76,60.99,3055.0,60.78,61.01,60.76,60.99,3055.0
2017-11-15 12:35:00,60.99,61.09,60.96,61.09,6800.0,60.99,61.09,60.96,61.09,6800.0
2017-11-15 12:40:00,61.07,61.11,60.98,61.0,46729.0,61.07,61.11,60.98,61.0,46729.0
2017-11-15 12:45:00,61.04,61.06,60.81,60.96,11744.0,61.04,61.06,60.81,60.96,11744.0
2017-11-15 12:50:00,60.93,61.0,60.86,60.89,7160.0,60.93,61.0,60.86,60.89,7160.0
2017-11-15 12:55:00,60.92,60.97,60.9,60.93,4915.0,60.92,60.97,60.9,60.93,4915.0
2017-11-15 13:00:00,60.9,60.91,60.8,60.85,2602.0,60.9,60.91,60.8,60.85,2602.0
2017-11-15 13:05:00,60.81,60.9,60.81,60.9,2835.0,60.81,60.9,60.81,60.9,2835.0
2017-11-15 13:10:00,60.92,60.92,60.74,60.76,10149.0,60.92,60.92,60.74,60.76,10149.0
2017-11-15 13:15:00,60.75,60.89,60.74,60.8,10350.0,60.75,60.89,60.74,60.8,10350.0
2017-11-15 13:20:00,60.81,60.94,60.8,60.93,2751.0,60.81,60.94,60.8,60.93,2751.0
2017-11-15 13:25:00,60.88,60.99,60.84,60.89,6861.0,60.88,60.99,60.84,60.89,6861.0
2017-11-15 13:30:00,60.89,60.9,60.8,60.8,4253.0,60.89,60.9,60.8,60.8,4253.0
2017-11-15 13:35:00,60.84,60.89,60.84,60.86,6439.0,60.84,60.89,60.84,60.86,6439.0
2017-11-15 13:40:00,60.85,61.01,60.84,60.98,13873.0,60.85,61.01,60.84,60.98,13873.0
2017-11-15 13:45:00,60.93,61.08,60.93,61.08,10050.0,60.93,61.08,60.93,61.08,10050.0
2017-11-15 13:50:00,61.03,61.06,60.98,61.03,8389.0,61.03,61.06,60.98,61.03,8389.0
2017-11-15 13:55:00,60.99,61.06,60.98,61.06,3500.0,60.99,61.06,60.98,61.06,3500.0
2017-11-15 14:00:00,61.0,61.09,61.0,61.03,3300.0,61.0,61.09,61.0,61.03,3300.0
2017-11-15 14:05:00,61.02,61.07,60.99,61.05,4400.0,61.02,61.07,60.99,61.05,4400.0
2017-11-15 14:10:00,61.0,61.0,60.68,60.84,24617.0,61.0,61.0,60.68,60.84,24617.0
2017-11-15 14:15:00,60.89,60.98,60.85,60.96,7985.0,60.89,60.98,60.85,60.96,7985.0
2017-11-15 14:20:00,60.94,60.97,60.91,60.91,2753.0,60.94,60.97,60.91,60.91,2753.0
2017-11-15 14:25:00,60.97,61.02,60.94,60.99,8401.0,60.97,61.02,60.94,60.99,8401.0
2017-11-15 14:30:00,61.0,61.12,61.0,61.09,6618.0,61.0,61.12,61.0,61.09,6618.0
2017-11-15 14:35:00,61.08,61.09,61.02,61.06,7700.0,61.08,61.09,61.02,61.06,7700.0
2017-11-15 14:40:00,61.03,61.04,60.98,61.02,6516.0,61.03,61.04,60.98,61.02,6516.0
2017-11-15 14:45:00,61.03,61.1,61.02,61.08,5804.0,61.03,61.1,61.02,61.08,5804.0
2017-11-15 14:50:00,61.09,61.12,61.04,61.04,3354.0,61.09,61.12,61.04,61.04,3354.0
2017-11-15 14:55:00,61.06,61.1,61.01,61.03,5506.0,61.06,61.1,61.01,61.03,5506.0
2017-11-15 15:00:00,61.02,61.05,60.98,61.04,15061.0,61.02,61.05,60.98,61.04,15061.0
2017-11-15 15:05:00,61.05,61.05,60.94,61.0,13000.0,61.05,61.05,60.94,61.0,13000.0
2017-11-15 15:10:00,61.01,61.01,60.91,60.94,7441.0,61.01,61.01,60.91,60.94,7441.0
2017-11-15 15:15:00,60.94,60.95,60.89,60.93,19155.0,60.94,60.95,60.89,60.93,19155.0
2017-11-15 15:20:00,60.94,60.94,60.84,60.88,10905.0,60.94,60.94,60.84,60.88,10905.0
2017-11-15 15:25:00,60.88,60.88,60.77,60.84,6260.0,60.88,60.88,60.77,60.84,6260.0
2017-11-15 15:30:00,60.82,60.83,60.76,60.81,11965.0,60.82,60.83,60.76,60.81,11965.0
2017-11-15 15:35:00,60.81,60.91,60.8,60.84,12768.0,60.81,60.91,60.8,60.84,12768.0
2017-11-15 15:40:00,60.82,60.85,60.76,60.81,13770.0,60.82,60.85,60.76,60.81,13770.0
2017-11-15 15:45:00,60.81,60.87,60.72,60.73,24652.0,60.81,60.87,60.72,60.73,24652.0
2017-11-15 15:50:00,60.75,60.86,60.66,60.67,47811.0,60.75,60.86,60.66,60.67,47811.0
2017-11-15 15:55:00,60.67,60.69,60.56,60.6,116236.0,60.67,60.69,60.56,60.6,116236.0
2017-11-16 09:30:00,60.96,61.34,60.88,61.32,36237.0,60.96,61.34,60.88,61.32,36237.0
2017-11-16 09:35:00,61.27,61.36,61.06,61.09,18310.0,61.27,61.36,61.06,61.09,18310.0
2017-11-16 09:40:00,61.09,61.2,60.8,60.85,15138.0,61.09,61.2,60.8,60.85,15138.0
2017-11-16 09:45:00,60.81,61.0,60.6,60.83,41783.0,60.81,61.0,60.6,60.83,41783.0
2017-11-16 09:50:00,60.81,61.0,60.76,60.91,11983.0,60.81,61.0,60.76,60.91,11983.0
2017-11-16 09:55:00,60.94,60.95,60.68,60.79,15276.0,60.94,60.95,60.68,60.79,15276.0
2017-11-16 10:00:00,60.77,61.11,60.75,61.11,22598.0,60.77,61.11,60.75,61.11,22598.0
2017-11-16 10:05:00,61.06,61.07,60.9,60.98,17135.0,61.06,61.07,60.9,60.98,17135.0
2017-11-16 10:10:00,60.98,61.12,60.95,60.99,11879.0,60.98,61.12,60.95,60.99,11879.0
2017-11-16 10:15:00,60.98,61.05,60.93,61.0,8763.0,60.98,61.05,60.93,61.0,8763.0
2017-11-16 10:20:00,60.99,61.09,60.93,61.06,6184.0,60.99,61.09,60.93,61.06,6184.0
2017-11-16 10:25:00,61.09,61.12,60.95,61.05,8478.0,61.09,61.12,60.95,61.05,8478.0
2017-11-16 10:30:00,61.06,61.08,60.95,60.99,10374.0,61.06,61.08,60.95,60.99,10374.0
2017-11-16 10:35:00,61.06,61.07,60.98,61.03,3193.0,61.06,61.07,60.98,61.03,3193.0
2017-11-16 10:40:00,61.06,61.12,61.0,61.05,9127.0,61.06,61.12,61.0,61.05,9127.0
2017-11-16 10:45:00,61.08,61.15,61.03,61.14,11407.0,61.08,61.15,61.03,61.14,11407.0
2017-11-16 10:50:00,61.14,61.3,61.14,61.3,8764.0,61.14,61.3,61.14,61.3,8764.0
2017-11-16 10:55:00,61.26,61.37,61.22,61.32,10386.0,61.26,61.37,61.22,61.32,10386.0
2017-11-16 11:00:00,61.34,61.37,61.17,61.18,14250.0,61.34,61.37,61.17,61.18,14250.0
2017-11-16 11:05:00,61.16,61.22,61.13,61.18,8706.0,61.16,61.22,61.13,61.18,8706.0
2017-11-16 11:10:00,61.13,61.14,61.03,61.03,7775.0,61.13,61.14,61.03,61.03,7775.0
2017-11-16 11:15:00,61.03,61.1,60.88,60.94,26491.0,61.03,61.1,60.88,60.94,26491.0
2017-11-16 11:20:00,60.99,61.1,60.91,61.09,5554.0,60.99,61.1,60.91,61.09,5554.0
2017-11-16 11:25:00,61.1,61.15,60.92,60.94,12514.0,61.1,61.15,60.92,60.94,12514.0
2017-11-16 11:30:00,60.95,61.25,60.95,61.22,24132.0,60.95,61.25,60.95,61.22,24132.0
2017-11-16 11:35:00,61.25,61.29,61.18,61.23,9560.0,61.25,61.29,61.18,61.23,9560.0
2017-11-16 11:40:00,61.24,61.27,61.19,61.21,6859.0,61.24,61.27,61.19,61.21,6859.0
2017-11-16 11:45:00,61.22,61.25,61.17,61.2,6875.0,61.22,61.25,61.17,61.2,6875.0
2017-11-16 11:50:00,61.22,61.36,61.19,61.35,6474.0,61.22,61.36,61.19,61.35,6474.0
2017-11-16 11:55:00,61.32,61.39,61.23,61.23,20626.0,61.32,61.39,61.23,61.23,20626.0
2017-11-16 12:00:00,61.23,61.33,61.23,61.33,9800.0,61.23,61.33,61.23,61.33,9800.0
2017-11-16 12:05:00,61.33,61.36,61.26,61.34,2600.0,61.33,61.36,61.26,61.34,2600.0
2017-11-16 12:10:00,61.32,61.36,61.23,61.27,22267.0,61.32,61.36,61.23,61.27,22267.0
2017-11-16 12:15:00,61.29,61.36,61.27,61.34,4850.0,61.29,61.36,61.27,61.34,4850.0
2017-11-16 12:20:00,61.36,61.4,61.33,61.38,7403.0,61.36,61.4,61.33,61.38,7403.0
2017-11-16 12:25:00,61.38,61.45,61.33,61.42,9106.0,61.38,61.45,61.33,61.42,9106.0
2017-11-16 12:30:00,61.43,61.5,61.41,61.46,9410.0,61.43,61.5,61.41,61.46,9410.0
2017-11-16 12:35:00,61.44,61.49,61.44,61.49,3081.0,61.44,61.49,61.44,61.49,3081.0
2017-11-16 12:40:00,61.47,61.47,61.36,61.39,8456.0,61.47,61.47,61.36,61.39,8456.0
2017-11-16 12:45:00,61.4,61.45,61.37,61.44,4110.0,61.4,61.45,61.37,61.44,4110.0
2017-11-16 12:50:00,61.42,61.49,61.39,61.48,7657.0,61.42,61.49,61.39,61.48,7657.0
2017-11-16 12:55:00,61.45,61.48,61.42,61.47,3902.0,61.45,61.48,61.42,61.47,3902.0
2017-11-16 13:00:00,61.49,61.5,61.44,61.49,9028.0,61.49,61.5,61.44,61.49,9028.0
2017-11-16 13:05:00,61.49,61.56,61.48,61.48,12595.0,61.49,61.56,61.48,61.48,12595.0
2017-11-16 13:10:00,61.47,61.49,61.38,61.38,8827.0,61.47,61.49,61.38,61.38,8827.0
2017-11-16 13:15:00,61.37,61.41,61.35,61.4,3500.0,61.37,61.41,61.35,61.4,3500.0
2017-11-16 13:20:00,61.4,61.47,61.36,61.38,7055.0,61.4,61.47,61.36,61.38,7055.0
2017-11-16 13:25:00,61.39,61.45,61.39,61.45,3050.0,61.39,61.45,61.39,61.45,3050.0
2017-11-16 13:30:00,61.45,61.46,61.37,61.4,5651.0,61.45,61.46,61.37,61.4,5651.0
2017-11-16 13:35:00,61.41,61.42,61.37,61.39,3750.0,61.41,61.42,61.37,61.39,3750.0
2017-11-16 13:40:00,61.41,61.48,61.4,61.41,7807.0,61.41,61.48,61.4,61.41,7807.0
2017-11-16 13:45:00,61.41,61.44,61.36,61.4,5557.0,61.41,61.44,61.36,61.4,5557.0
2017-11-16 13:50:00,61.42,61.48,61.34,61.34,4592.0,61.42,61.48,61.34,61.34,4592.0
2017-11-16 13:55:00,61.37,61.4,61.36,61.38,3872.0,61.37,61.4,61.36,61.38,3872.0
2017-11-16 14:00:00,61.4,61.41,61.35,61.41,6400.0,61.4,61.41,61.35,61.41,6400.0
2017-11-16 14:05:00,61.41,61.41,61.35,61.35,4540.0,61.41,61.41,61.35,61.35,4540.0
2017-11-16 14:10:00,61.33,61.39,61.33,61.36,3900.0,61.33,61.39,61.33,61.36,3900.0
2017-11-16 14:15:00,61.34,61.35,61.21,61.21,14150.0,61.34,61.35,61.21,61.21,14150.0
2017-11-16 14:20:00,61.21,61.28,61.2,61.25,2900.0,61.21,61.28,61.2,61.25,2900.0
2017-11-16 14:25:00,61.26,61.27,61.15,61.15,8925.0,61.26,61.27,61.15,61.15,8925.0
2017-11-16 14:30:00,61.14,61.15,60.94,60.96,16103.0,61.14,61.15,60.94,60.96,16103.0
2017-11-16 14:35:00,60.95,60.99,60.94,60.97,6465.0,60.95,60.99,60.94,60.97,6465.0
2017-11-16 14:40:00,60.97,60.98,60.85,60.93,6294.0,60.97,60.98,60.85,60.93,6294.0
2017-11-16 14:45:00,60.9,60.93,60.73,60.82,29536.0,60.9,60.93,60.73,60.82,29536.0
2017-11-16 14:50:00,60.82,60.85,60.78,60.85,2855.0,60.82,60.85,60.78,60.85,2855.0
2017-11-16 14:55:00,60.86,60.87,60.77,60.82,6634.0,60.86,60.87,60.77,60.82,6634.0
2017-11-16 15:00:00,60.79,60.88,60.79,60.81,5010.0,60.79,60.88,60.79,60.81,5010.0
2017-11-16 15:05:00,60.82,60.86,60.79,60.81,6177.0,60.82,60.86,60.79,60.81,6177.0
2017-11-16 15:10:00,60.82,60.87,60.8,60.83,9364.0,60.82,60.87,60.8,60.83,9364.0
2017-11-16 15:15:00,60.83,60.83,60.74,60.75,17166.0,60.83,60.83,60.74,60.75,17166.0
2017-11-16 15:20:00,60.74,60.74,60.66,60.66,17602.0,60.74,60.74,60.66,60.66,17602.0
2017-11-16 15:25:00,60.67,60.69,60.62,60.64,11488.0,60.67,60.69,60.62,60.64,11488.0
2017-11-16 15:30:00,60.64,60.65,60.58,60.63,14390.0,60.64,60.65,60.58,60.63,14390.0
2017-11-16 15:35:00,60.65,60.68,60.57,60.57,14177.0,60.65,60.68,60.57,60.57,14177.0
2017-11-16 15:40:00,60.57,60.59,60.49,60.58,26826.0,60.57,60.59,60.49,60.58,26826.0
2017-11-16 15:45:00,60.58,60.65,60.56,60.56,24785.0,60.58,60.65,60.56,60.56,24785.0
2017-11-16 15:50:00,60.59,60.7,60.46,60.5,67521.0,60.59,60.7,60.46,60.5,67521.0
2017-11-16 15:55:00,60.51,60.54,60.2,60.35,176727.0,60.51,60.54,60.2,60.35,176727.0
2017-11-17 09:30:00,60.8,60.8,60.35,60.47,30220.0,60.8,60.8,60.35,60.47,30220.0
2017-11-17 09:35:00,60.62,60.68,60.35,60.45,20079.0,60.62,60.68,60.35,60.45,20079.0
2017-11-17 09:40:00,60.52,60.61,60.35,60.47,10350.0,60.52,60.61,60.35,60.47,10350.0
2017-11-17 09:45:00,60.46,60.48,60.32,60.4,25194.0,60.46,60.48,60.32,60.4,25194.0
2017-11-17 09:50:00,60.44,60.55,60.41,60.41,7731.0,60.44,60.55,60.41,60.41,7731.0
2017-11-17 09:55:00,60.46,60.5,60.3,60.35,5610.0,60.46,60.5,60.3,60.35,5610.0
2017-11-17 10:00:00,60.37,60.49,60.3,60.42,9894.0,60.37,60.49,60.3,60.42,9894.0
2017-11-17 10:05:00,60.4,60.4,60.14,60.14,17532.0,60.4,60.4,60.14,60.14,17532.0
2017-11-17 10:10:00,60.14,60.14,59.53,59.67,91100.0,60.14,60.14,59.53,59.67,91100.0
2017-11-17 10:15:00,59.66,59.92,59.59,59.7,22124.0,59.66,59.92,59.59,59.7,22124.0
2017-11-17 10:20:00,59.68,59.94,59.65,59.84,21112.0,59.68,59.94,59.65,59.84,21112.0
2017-11-17 10:25:00,59.85,59.88,59.79,59.87,5522.0,59.85,59.88,59.79,59.87,5522.0
2017-11-17 10:30:00,59.88,59.98,59.78,59.79,7659.0,59.88,59.98,59.78,59.79,7659.0
2017-11-17 10:35:00,59.8,59.87,59.8,59.87,6392.0,59.8,59.87,59.8,59.87,6392.0
2017-11-17 10:40:00,59.85,60.05,59.85,59.9,13380.0,59.85,60.05,59.85,59.9,13380.0
2017-11-17 10:45:00,59.9,59.96,59.86,59.91,8050.0,59.9,59.96,59.86,59.91,8050.0
2017-11-17 10:50:00,59.93,60.04,59.93,59.99,3955.0,59.93,60.04,59.93,59.99,3955.0
2017-11-17 10:55:00,59.99,60.01,59.93,60.0,9587.0,59.99,60.01,59.93,60.0,9587.0
2017-11-17 11:00:00,60.02,60.02,59.88,59.97,12316.0,60.02,60.02,59.88,59.97,12316.0
2017-11-17 11:05:00,59.97,60.08,59.96,59.98,26732.0,59.97,60.08,59.96,59.98,26732.0
2017-11-17 11:10:00,59.96,60.16,59.86,60.09,12103.0,59.96,60.16,59.86,60.09,12103.0
2017-11-17 11:15:00,60.08,60.24,60.06,60.24,14043.0,60.08,60.24,60.06,60.24,14043.0
2017-11-17 11:20:00,60.22,60.26,60.09,60.09,14932.0,60.22,60.26,60.09,60.09,14932.0
2017-11-17 11:25:00,60.07,60.29,60.06,60.26,1720.0,60.07,60.29,60.06,60.26,1720.0
2017-11-17 11:30:00,60.31,60.31,60.1,60.13,6807.0,60.31,60.31,60.1,60.13,6807.0
2017-11-17 11:35:00,60.1,60.19,60.07,60.19,1325.0,60.1,60.19,60.07,60.19,1325.0
2017-11-17 11:40:00,60.19,60.19,59.99,60.03,6142.0,60.19,60.19,59.99,60.03,6142.0
2017-11-17 11:45:00,60.05,60.11,59.91,59.97,13388.0,60.05,60.11,59.91,59.97,13388.0
2017-11-17 11:50:00,59.98,60.1,59.97,60.08,7398.0,59.98,60.1,59.97,60.08,7398.0
2017-11-17 11:55:00,60.11,60.14,60.02,60.1,9179.0,60.11,60.14,60.02,60.1,9179.0
2017-11-17 12:00:00,60.07,60.1,60.05,60.08,2700.0,60.07,60.1,60.05,60.08,2700.0
2017-11-17 12:05:00,60.12,60.14,60.08,60.11,4430.0,60.12,60.14,60.08,60.11,4430.0
2017-11-17 12:10:00,60.11,60.12,60.04,60.09,4672.0,60.11,60.12,60.04,60.09,4672.0
2017-11-17 12:15:00,60.1,60.1,59.97,60.07,13341.0,60.1,60.1,59.97,60.07,13341.0
2017-11-17 12:20:00,60.06,60.11,60.03,60.08,5300.0,60.06,60.11,60.03,60.08,5300.0
2017-11-17 12:25:00,60.08,60.25,60.08,60.25,3856.0,60.08,60.25,60.08,60.25,3856.0
2017-11-17 12:30:00,60.25,60.25,60.1,60.13,2450.0,60.25,60.25,60.1,60.13,2450.0
2017-11-17 12:35:00,60.18,60.29,60.16,60.2,11512.0,60.18,60.29,60.16,60.2,11512.0
2017-11-17 12:40:00,60.21,60.23,60.15,60.19,5049.0,60.21,60.23,60.15,60.19,5049.0
2017-11-17 12:45:00,60.2,60.21,60.06,60.1,5859.0,60.2,60.21,60.06,60.1,5859.0
2017-11-17 12:50:00,60.12,60.2,60.12,60.14,7089.0,60.12,60.2,60.12,60.14,7089.0
2017-11-17 12:55:00,60.16,60.21,60.15,60.19,5542.0,60.16,60.21,60.15,60.19,5542.0
2017-11-17 13:00:00,60.2,60.26,60.09,60.18,6929.0,60.2,60.26,60.09,60.18,6929.0
2017-11-17 13:05:00,60.22,60.27,60.15,60.15,2436.0,60.22,60.27,60.15,60.15,2436.0
2017-11-17 13:10:00,60.14,60.26,60.1,60.19,6610.0,60.14,60.26,60.1,60.19,6610.0
2017-11-17 13:15:00,60.17,60.26,60.16,60.23,3544.0,60.17,60.26,60.16,60.23,3544.0
2017-11-17 13:20:00,60.24,60.24,60.11,60.19,7629.0,60.24,60.24,60.11,60.19,7629.0
2017-11-17 13:25:00,60.19,60.24,60.16,60.23,6840.0,60.19,60.24,60.16,60.23,6840.0
2017-11-17 13:30:00,60.24,60.27,60.23,60.24,4790.0,60.24,60.27,60.23,60.24,4790.0
2017-11-17 13:35:00,60.23,60.27,60.22,60.23,4164.0,60.23,60.27,60.22,60.23,4164.0
2017-11-17 13:40:00,60.24,60.26,60.23,60.23,3500.0,60.24,60.26,60.23,60.23,3500.0
2017-11-17 13:45:00,60.24,60.25,60.2,60.2,3595.0,60.24,60.25,60.2,60.2,3595.0
2017-11-17 13:50:00,60.2,60.23,60.18,60.19,7569.0,60.2,60.23,60.18,60.19,7569.0
2017-11-17 13:55:00,60.21,60.22,60.16,60.2,12442.0,60.21,60.22,60.16,60.2,12442.0
2017-11-17 14:00:00,60.21,60.21,60.08,60.09,12546.0,60.21,60.21,60.08,60.09,12546.0
2017-11-17 14:05:00,60.11,60.2,60.1,60.11,4297.0,60.11,60.2,60.1,60.11,4297.0
2017-11-17 14:10:00,60.12,60.18,60.1,60.16,3000.0,60.12,60.18,60.1,60.16,3000.0
2017-11-17 14:15:00,60.15,60.19,60.1,60.1,4655.0,60.15,60.19,60.1,60.1,4655.0
2017-11-17 14:20:00,60.1,60.15,60.06,60.06,9090.0,60.1,60.15,60.06,60.06,9090.0
2017-11-17 14:25:00,60.09,60.12,60.04,60.08,6069.0,60.09,60.12,60.04,60.08,6069.0
2017-11-17 14:30:00,60.07,60.1,60.05,60.08,6004.0,60.07,60.1,60.05,60.08,6004.0
2017-11-17 14:35:00,60.1,60.13,60.07,60.08,2205.0,60.1,60.13,60.07,60.08,2205.0
2017-11-17 14:40:00,60.07,60.13,60.04,60.1,15356.0,60.07,60.13,60.04,60.1,15356.0
2017-11-17 14:45:00,60.14,60.33,60.14,60.28,24005.0,60.14,60.33,60.14,60.28,24005.0
2017-11-17 14:50:00,60.28,60.39,60.28,60.38,5250.0,60.28,60.39,60.28,60.38,5250.0
2017-11-17 14:55:00,60.38,60.4,60.32,60.33,11868.0,60.38,60.4,60.32,60.33,11868.0
2017-11-17 15:00:00,60.34,60.35,60.27,60.33,4565.0,60.34,60.35,60.27,60.33,4565.0
2017-11-17 15:05:00,60.33,60.38,60.29,60.36,6646.0,60.33,60.38,60.29,60.36,6646.0
2017-11-17 15:10:00,60.35,60.39,60.28,60.29,9101.0,60.35,60.39,60.28,60.29,9101.0
2017-11-17 15:15:00,60.3,60.34,60.25,60.31,8165.0,60.3,60.34,60.25,60.31,8165.0
2017-11-17 15:20:00,60.33,60.35,60.29,60.29,14397.0,60.33,60.35,60.29,60.29,14397.0
2017-11-17 15:25:00,60.3,60.5,60.29,60.49,24040.0,60.3,60.5,60.29,60.49,24040.0
2017-11-17 15:30:00,60.48,60.49,60.36,60.36,29334.0,60.48,60.49,60.36,60.36,29334.0
2017-11-17 15:35:00,60.35,60.38,60.33,60.36,14698.0,60.35,60.38,60.33,60.36,14698.0
2017-11-17 15:40:00,60.37,60.37,60.26,60.27,18277.0,60.37,60.37,60.26,60.27,18277.0
2017-11-17 15:45:00,60.26,60.27,60.15,60.22,34589.0,60.26,60.27,60.15,60.22,34589.0
2017-11-17 15:50:00,60.23,60.36,60.2,60.31,53448.0,60.23,60.36,60.2,60.31,53448.0
2017-11-17 15:55:00,60.3,60.31,60.11,60.17,94703.0,60.3,60.31,60.11,60.17,94703.0
2017-11-20 09:30:00,60.37,60.6,59.8,60.08,30987.0,60.37,60.6,59.8,60.08,30987.0
2017-11-20 09:35:00,60.07,60.13,59.91,60.04,9374.0,60.07,60.13,59.91,60.04,9374.0
2017-11-20 09:40:00,60.11,60.14,60.04,60.08,8041.0,60.11,60.14,60.04,60.08,8041.0
2017-11-20 09:45:00,60.08,60.11,59.91,59.94,21363.0,60.08,60.11,59.91,59.94,21363.0
2017-11-20 09:50:00,59.97,60.0,59.86,59.86,28943.0,59.97,60.0,59.86,59.86,28943.0
2017-11-20 09:55:00,59.87,59.92,59.85,59.87,19458.0,59.87,59.92,59.85,59.87,19458.0
2017-11-20 10:00:00,59.9,59.95,59.8,59.82,8408.0,59.9,59.95,59.8,59.82,8408.0
2017-11-20 10:05:00,59.81,59.85,59.67,59.77,22563.0,59.81,59.85,59.67,59.77,22563.0
2017-11-20 10:10:00,59.76,59.82,59.69,59.73,14280.0,59.76,59.82,59.69,59.73,14280.0
2017-11-20 10:15:00,59.73,59.88,59.73,59.86,21429.0,59.73,59.88,59.73,59.86,21429.0
2017-11-20 10:20:00,59.87,59.97,59.85,59.92,6624.0,59.87,59.97,59.85,59.92,6624.0
2017-11-20 10:25:00,59.93,60.11,59.92,60.09,6701.0,59.93,60.11,59.92,60.09,6701.0
2017-11-20 10:30:00,60.08,60.13,60.01,60.05,12041.0,60.08,60.13,60.01,60.05,12041.0
2017-11-20 10:35:00,60.09,60.09,60.0,60.02,5295.0,60.09,60.09,60.0,60.02,5295.0
2017-11-20 10:40:00,60.02,60.1,60.0,60.02,8700.0,60.02,60.1,60.0,60.02,8700.0
2017-11-20 10:45:00,60.03,60.2,60.03,60.2,3555.0,60.03,60.2,60.03,60.2,3555.0
2017-11-20 10:50:00,60.15,60.21,60.14,60.21,5950.0,60.15,60.21,60.14,60.21,5950.0
2017-11-20 10:55:00,60.21,60.21,60.1,60.11,8320.0,60.21,60.21,60.1,60.11,8320.0
2017-11-20 11:00:00,60.14,60.33,60.13,60.26,11244.0,60.14,60.33,60.13,60.26,11244.0
2017-11-20 11:05:00,60.29,60.31,60.2,60.2,8330.0,60.29,60.31,60.2,60.2,8330.0
2017-11-20 11:10:00,60.21,60.25,60.19,60.23,5530.0,60.21,60.25,60.19,60.23,5530.0
2017-11-20 11:15:00,60.22,60.22,60.18,60.19,4125.0,60.22,60.22,60.18,60.19,4125.0
2017-11-20 11:20:00,60.2,60.22,60.16,60.16,9173.0,60.2,60.22,60.16,60.16,9173.0
2017-11-20 11:25:00,60.18,60.25,60.17,60.21,4667.0,60.18,60.25,60.17,60.21,4667.0
2017-11-20 11:30:00,60.21,60.24,60.18,60.21,6030.0,60.21,60.24,60.18,60.21,6030.0
2017-11-20 11:35:00,60.21,60.25,60.2,60.23,3350.0,60.21,60.25,60.2,60.23,3350.0
2017-11-20 11:40:00,60.25,60.3,60.19,60.21,6909.0,60.25,60.3,60.19,60.21,6909.0
2017-11-20 11:45:00,60.21,60.24,60.17,60.2,5100.0,60.21,60.24,60.17,60.2,5100.0
2017-11-20 11:50:00,60.2,60.21,60.15,60.2,9855.0,60.2,60.21,60.15,60.2,9855.0
2017-11-20 11:55:00,60.2,60.24,60.19,60.23,2700.0,60.2,60.24,60.19,60.23,2700.0
2017-11-20 12:00:00,60.21,60.35,60.21,60.32,14272.0,60.21,60.35,60.21,60.32,14272.0
2017-11-20 12:05:00,60.31,60.38,60.3,60.34,8966.0,60.31,60.38,60.3,60.34,8966.0
2017-11-20 12:10:00,60.34,60.41,60.31,60.35,13587.0,60.34,60.41,60.31,60.35,13587.0
2017-11-20 12:15:00,60.37,60.37,60.25,60.31,15710.0,60.37,60.37,60.25,60.31,15710.0
2017-11-20 12:20:00,60.33,60.42,60.28,60.3,10257.0,60.33,60.42,60.28,60.3,10257.0
2017-11-20 12:25:00,60.3,60.32,60.21,60.3,11412.0,60.3,60.32,60.21,60.3,11412.0
2017-11-20 12:30:00,60.32,60.33,60.29,60.31,15505.0,60.32,60.33,60.29,60.31,15505.0
2017-11-20 12:35:00,60.31,60.33,60.26,60.28,10444.0,60.31,60.33,60.26,60.28,10444.0
2017-11-20 12:40:00,60.28,60.3,60.24,60.26,5466.0,60.28,60.3,60.24,60.26,5466.0
2017-11-20 12:45:00,60.26,60.28,60.2,60.24,16559.0,60.26,60.28,60.2,60.24,16559.0
2017-11-20 12:50:00,60.26,60.32,60.25,60.28,4410.0,60.26,60.32,60.25,60.28,4410.0
2017-11-20 12:55:00,60.29,60.32,60.28,60.32,1900.0,60.29,60.32,60.28,60.32,1900.0
2017-11-20 13:00:00,60.34,60.41,60.31,60.41,6426.0,60.34,60.41,60.31,60.41,6426.0
2017-11-20 13:05:00,60.44,60.5,60.42,60.49,6500.0,60.44,60.5,60.42,60.49,6500.0
2017-11-20 13:10:00,60.5,60.51,60.33,60.45,15000.0,60.5,60.51,60.33,60.45,15000.0
2017-11-20 13:15:00,60.41,60.42,60.35,60.38,35776.0,60.41,60.42,60.35,60.38,35776.0
2017-11-20 13:20:00,60.36,60.37,60.33,60.37,3630.0,60.36,60.37,60.33,60.37,3630.0
2017-11-20 13:25:00,60.36,60.39,60.34,60.38,3137.0,60.36,60.39,60.34,60.38,3137.0
2017-11-20 13:30:00,60.39,60.39,60.33,60.33,2900.0,60.39,60.39,60.33,60.33,2900.0
2017-11-20 13:35:00,60.35,60.37,60.32,60.33,3095.0,60.35,60.37,60.32,60.33,3095.0
2017-11-20 13:40:00,60.32,60.33,60.3,60.31,3400.0,60.32,60.33,60.3,60.31,3400.0
2017-11-20 13:45:00,60.3,60.36,60.3,60.34,7075.0,60.3,60.36,60.3,60.34,7075.0
2017-11-20 13:50:00,60.32,60.36,60.32,60.36,1736.0,60.32,60.36,60.32,60.36,1736.0
2017-11-20 13:55:00,60.35,60.38,60.34,60.37,7162.0,60.35,60.38,60.34,60.37,7162.0
2017-11-20 14:00:00,60.37,60.38,60.35,60.36,7912.0,60.37,60.38,60.35,60.36,7912.0
2017-11-20 14:05:00,60.35,60.43,60.34,60.43,9425.0,60.35,60.43,60.34,60.43,9425.0
2017-11-20 14:10:00,60.42,60.56,60.42,60.56,12322.0,60.42,60.56,60.42,60.56,12322.0
2017-11-20 14:15:00,60.56,60.65,60.55,60.62,8782.0,60.56,60.65,60.55,60.62,8782.0
2017-11-20 14:20:00,60.62,60.66,60.58,60.63,7175.0,60.62,60.66,60.58,60.63,7175.0
2017-11-20 14:25:00,60.65,60.76,60.62,60.76,9954.0,60.65,60.76,60.62,60.76,9954.0
2017-11-20 14:30:00,60.76,60.88,60.64,60.73,30109.0,60.76,60.88,60.64,60.73,30109.0
2017-11-20 14:35:00,60.73,60.83,60.71,60.81,6572.0,60.73,60.83,60.71,60.81,6572.0
2017-11-20 14:40:00,60.8,60.8,60.74,60.75,6127.0,60.8,60.8,60.74,60.75,6127.0
2017-11-20 14:45:00,60.75,60.75,60.69,60.72,5095.0,60.75,60.75,60.69,60.72,5095.0
2017-11-20 14:50:00,60.69,60.76,60.65,60.73,10920.0,60.69,60.76,60.65,60.73,10920.0
2017-11-20 14:55:00,60.72,60.75,60.64,60.64,6550.0,60.72,60.75,60.64,60.64,6550.0
2017-11-20 15:00:00,60.65,60.7,60.63,60.66,4550.0,60.65,60.7,60.63,60.66,4550.0
2017-11-20 15:05:00,60.67,60.72,60.67,60.72,5409.0,60.67,60.72,60.67,60.72,5409.0
2017-11-20 15:10:00,60.72,60.76,60.69,60.75,6385.0,60.72,60.76,60.69,60.75,6385.0
2017-11-20 15:15:00,60.74,60.81,60.71,60.81,9130.0,60.74,60.81,60.71,60.81,9130.0
2017-11-20 15:20:00,60.81,60.89,60.8,60.88,9731.0,60.81,60.89,60.8,60.88,9731.0
2017-11-20 15:25:00,60.89,60.94,60.84,60.84,22390.0,60.89,60.94,60.84,60.84,22390.0
2017-11-20 15:30:00,60.85,60.93,60.84,60.88,14173.0,60.85,60.93,60.84,60.88,14173.0
2017-11-20 15:35:00,60.88,60.95,60.84,60.95,17673.0,60.88,60.95,60.84,60.95,17673.0
2017-11-20 15:40:00,60.95,61.05,60.93,61.02,28246.0,60.95,61.05,60.93,61.02,28246.0
2017-11-20 15:45:00,61.04,61.12,61.01,61.1,31972.0,61.04,61.12,61.01,61.1,31972.0
2017-11-20 15:50:00,61.1,61.12,61.04,61.12,30789.0,61.1,61.12,61.04,61.12,30789.0
2017-11-20 15:55:00,61.13,61.15,61.04,61.05,60656.0,61.13,61.15,61.04,61.05,60656.0
2017-11-21 09:30:00,61.38,61.45,61.04,61.15,38316.0,61.38,61.45,61.04,61.15,38316.0
2017-11-21 09:35:00,61.1,61.33,61.0,61.01,24726.0,61.1,61.33,61.0,61.01,24726.0
2017-11-21 09:40:00,60.97,61.35,60.86,61.35,21996.0,60.97,61.35,60.86,61.35,21996.0
2017-11-21 09:45:00,61.36,61.48,61.29,61.44,23102.0,61.36,61.48,61.29,61.44,23102.0
2017-11-21 09:50:00,61.46,61.49,61.28,61.3,26309.0,61.46,61.49,61.28,61.3,26309.0
2017-11-21 09:55:00,61.24,61.39,61.1,61.11,10876.0,61.24,61.39,61.1,61.11,10876.0
2017-11-21 10:00:00,61.14,61.17,60.89,60.92,15576.0,61.14,61.17,60.89,60.92,15576.0
2017-11-21 10:05:00,60.93,60.93,60.61,60.8,26221.0,60.93,60.93,60.61,60.8,26221.0
2017-11-21 10:10:00,60.86,60.86,60.45,60.53,31994.0,60.86,60.86,60.45,60.53,31994.0
2017-11-21 10:15:00,60.57,60.81,60.57,60.79,11421.0,60.57,60.81,60.57,60.79,11421.0
2017-11-21 10:20:00,60.79,60.83,60.61,60.63,12505.0,60.79,60.83,60.61,60.63,12505.0
2017-11-21 10:25:00,60.61,60.62,60.5,60.6,18154.0,60.61,60.62,60.5,60.6,18154.0
2017-11-21 10:30:00,60.55,60.61,60.51,60.53,9212.0,60.55,60.61,60.51,60.53,9212.0
2017-11-21 10:35:00,60.53,60.65,60.53,60.53,8891.0,60.53,60.65,60.53,60.53,8891.0
2017-11-21 10:40:00,60.54,60.57,60.33,60.39,14197.0,60.54,60.57,60.33,60.39,14197.0
2017-11-21 10:45:00,60.35,60.38,60.21,60.24,14966.0,60.35,60.38,60.21,60.24,14966.0
2017-11-21 10:50:00,60.26,60.53,60.26,60.45,10848.0,60.26,60.53,60.26,60.45,10848.0
2017-11-21 10:55:00,60.43,60.62,60.41,60.59,3975.0,60.43,60.62,60.41,60.59,3975.0
2017-11-21 11:00:00,60.6,60.6,60.5,60.52,5010.0,60.6,60.6,60.5,60.52,5010.0
2017-11-21 11:05:00,60.53,60.61,60.5,60.52,7251.0,60.53,60.61,60.5,60.52,7251.0
2017-11-21 11:10:00,60.55,60.55,60.36,60.36,10586.0,60.55,60.55,60.36,60.36,10586.0
2017-11-21 11:15:00,60.36,60.47,60.27,60.39,18184.0,60.36,60.47,60.27,60.39,18184.0
2017-11-21 11:20:00,60.38,60.46,60.34,60.45,3396.0,60.38,60.46,60.34,60.45,3396.0
2017-11-21 11:25:00,60.44,60.44,60.34,60.34,3900.0,60.44,60.44,60.34,60.34,3900.0
2017-11-21 11:30:00,60.33,60.34,60.22,60.27,8584.0,60.33,60.34,60.22,60.27,8584.0
2017-11-21 11:35:00,60.28,60.31,60.21,60.29,8554.0,60.28,60.31,60.21,60.29,8554.0
2017-11-21 11:40:00,60.32,60.32,60.25,60.27,6150.0,60.32,60.32,60.25,60.27,6150.0
2017-11-21 11:45:00,60.29,60.35,60.25,60.35,6691.0,60.29,60.35,60.25,60.35,6691.0
2017-11-21 11:50:00,60.39,60.51,60.38,60.51,6687.0,60.39,60.51,60.38,60.51,6687.0
2017-11-21 11:55:00,60.5,60.51,60.47,60.5,2600.0,60.5,60.51,60.47,60.5,2600.0
2017-11-21 12:00:00,60.49,60.5,60.34,60.34,13012.0,60.49,60.5,60.34,60.34,13012.0
2017-11-21 12:05:00,60.32,60.33,60.26,60.27,4791.0,60.32,60.33,60.26,60.27,4791.0
2017-11-21 12:10:00,60.25,60.31,60.25,60.28,6055.0,60.25,60.31,60.25,60.28,6055.0
2017-11-21 12:15:00,60.27,60.3,60.21,60.25,15987.0,60.27,60.3,60.21,60.25,15987.0
2017-11-21 12:20:00,60.25,60.28,60.22,60.25,8293.0,60.25,60.28,60.22,60.25,8293.0
2017-11-21 12:25:00,60.25,60.26,60.1,60.1,9443.0,60.25,60.26,60.1,60.1,9443.0
2017-11-21 12:30:00,60.11,60.14,60.1,60.11,8625.0,60.11,60.14,60.1,60.11,8625.0
2017-11-21 12:35:00,60.11,60.25,60.1,60.25,16120.0,60.11,60.25,60.1,60.25,16120.0
2017-11-21 12:40:00,60.24,60.24,60.2,60.21,2010.0,60.24,60.24,60.2,60.21,2010.0
2017-11-21 12:45:00,60.21,60.24,60.18,60.2,3602.0,60.21,60.24,60.18,60.2,3602.0
2017-11-21 12:50:00,60.2,60.21,60.2,60.21,380.0,60.2,60.21,60.2,60.21,380.0
2017-11-21 12:55:00,60.2,60.2,60.12,60.13,7050.0,60.2,60.2,60.12,60.13,7050.0
2017-11-21 13:00:00,60.12,60.17,60.1,60.13,5430.0,60.12,60.17,60.1,60.13,5430.0
2017-11-21 13:05:00,60.13,60.14,60.11,60.13,4200.0,60.13,60.14,60.11,60.13,4200.0
2017-11-21 13:10:00,60.13,60.13,60.11,60.11,8407.0,60.13,60.13,60.11,60.11,8407.0
2017-11-21 13:15:00,60.12,60.22,60.09,60.2,10517.0,60.12,60.22,60.09,60.2,10517.0
2017-11-21 13:20:00,60.19,60.22,60.15,60.17,5244.0,60.19,60.22,60.15,60.17,5244.0
2017-11-21 13:25:00,60.15,60.15,59.98,60.0,10220.0,60.15,60.15,59.98,60.0,10220.0
2017-11-21 13:30:00,60.0,60.15,60.0,60.15,4663.0,60.0,60.15,60.0,60.15,4663.0
2017-11-21 13:35:00,60.17,60.17,60.05,60.05,3988.0,60.17,60.17,60.05,60.05,3988.0
2017-11-21 13:40:00,60.05,60.1,59.96,59.99,7445.0,60.05,60.1,59.96,59.99,7445.0
2017-11-21 13:45:00,59.99,60.02,59.97,60.02,10016.0,59.99,60.02,59.97,60.02,10016.0
2017-11-21 13:50:00,60.03,60.08,59.99,60.06,3455.0,60.03,60.08,59.99,60.06,3455.0
2017-11-21 13:55:00,60.05,60.06,59.95,59.96,13892.0,60.05,60.06,59.95,59.96,13892.0
2017-11-21 14:00:00,59.95,60.03,59.95,60.03,4075.0,59.95,60.03,59.95,60.03,4075.0
2017-11-21 14:05:00,60.0,60.14,60.0,60.11,10627.0,60.0,60.14,60.0,60.11,10627.0
2017-11-21 14:10:00,60.13,60.13,60.05,60.05,3520.0,60.13,60.13,60.05,60.05,3520.0
2017-11-21 14:15:00,60.07,60.15,60.06,60.12,8903.0,60.07,60.15,60.06,60.12,8903.0
2017-11-21 14:20:00,60.15,60.18,60.11,60.16,3148.0,60.15,60.18,60.11,60.16,3148.0
2017-11-21 14:25:00,60.15,60.27,60.14,60.23,9508.0,60.15,60.27,60.14,60.23,9508.0
2017-11-21 14:30:00,60.25,60.27,60.23,60.26,3962.0,60.25,60.27,60.23,60.26,3962.0
2017-11-21 14:35:00,60.25,60.29,60.25,60.27,3402.0,60.25,60.29,60.25,60.27,3402.0
2017-11-21 14:40:00,60.28,60.32,60.27,60.31,5391.0,60.28,60.32,60.27,60.31,5391.0
2017-11-21 14:45:00,60.3,60.3,60.22,60.22,3450.0,60.3,60.3,60.22,60.22,3450.0
2017-11-21 14:50:00,60.22,60.26,60.2,60.25,7950.0,60.22,60.26,60.2,60.25,7950.0
2017-11-21 14:55:00,60.27,60.33,60.26,60.33,8750.0,60.27,60.33,60.26,60.33,8750.0
2017-11-21 15:00:00,60.34,60.39,60.33,60.34,9211.0,60.34,60.39,60.33,60.34,9211.0
2017-11-21 15:05:00,60.35,60.37,60.32,60.37,6675.0,60.35,60.37,60.32,60.37,6675.0
2017-11-21 15:10:00,60.36,60.36,60.3,60.32,4950.0,60.36,60.36,60.3,60.32,4950.0
2017-11-21 15:15:00,60.32,60.32,60.25,60.3,6975.0,60.32,60.32,60.25,60.3,6975.0
2017-11-21 15:20:00,60.29,60.33,60.28,60.33,5028.0,60.29,60.33,60.28,60.33,5028.0
2017-11-21 15:25:00,60.33,60.33,60.25,60.3,10239.0,60.33,60.33,60.25,60.3,10239.0
2017-11-21 15:30:00,60.3,60.3,60.25,60.26,7630.0,60.3,60.3,60.25,60.26,7630.0
2017-11-21 15:35:00,60.26,60.28,60.21,60.23,15469.0,60.26,60.28,60.21,60.23,15469.0
2017-11-21 15:40:00,60.24,60.24,60.19,60.21,12004.0,60.24,60.24,60.19,60.21,12004.0
2017-11-21 15:45:00,60.21,60.21,60.13,60.16,18975.0,60.21,60.21,60.13,60.16,18975.0
2017-11-21 15:50:00,60.18,60.3,60.18,60.3,32372.0,60.18,60.3,60.18,60.3,32372.0
2017-11-21 15:55:00,60.29,60.31,60.17,60.24,63058.0,60.29,60.31,60.17,60.24,63058.0
2017-11-22 09:30:00,60.11,60.25,60.1,60.15,29055.0,60.11,60.25,60.1,60.15,29055.0
2017-11-22 09:35:00,60.21,60.22,59.87,59.87,14461.0,60.21,60.22,59.87,59.87,14461.0
2017-11-22 09:40:00,59.84,59.84,59.6,59.62,16098.0,59.84,59.84,59.6,59.62,16098.0
2017-11-22 09:45:00,59.62,59.9,59.61,59.78,14204.0,59.62,59.9,59.61,59.78,14204.0
2017-11-22 09:50:00,59.73,59.86,59.66,59.8,10447.0,59.73,59.86,59.66,59.8,10447.0
2017-11-22 09:55:00,59.84,59.85,59.69,59.72,6366.0,59.84,59.85,59.69,59.72,6366.0
2017-11-22 10:00:00,59.73,59.95,59.73,59.76,9946.0,59.73,59.95,59.73,59.76,9946.0
2017-11-22 10:05:00,59.75,59.91,59.75,59.88,4935.0,59.75,59.91,59.75,59.88,4935.0
2017-11-22 10:10:00,59.87,59.97,59.8,59.83,7916.0,59.87,59.97,59.8,59.83,7916.0
2017-11-22 10:15:00,59.83,59.91,59.74,59.76,13550.0,59.83,59.91,59.74,59.76,13550.0
2017-11-22 10:20:00,59.76,59.76,59.6,59.66,9388.0,59.76,59.76,59.6,59.66,9388.0
2017-11-22 10:25:00,59.68,59.82,59.67,59.69,4607.0,59.68,59.82,59.67,59.69,4607.0
2017-11-22 10:30:00,59.66,59.69,59.57,59.69,13141.0,59.66,59.69,59.57,59.69,13141.0
2017-11-22 10:35:00,59.62,59.69,59.54,59.65,13517.0,59.62,59.69,59.54,59.65,13517.0
2017-11-22 10:40:00,59.64,59.85,59.63,59.8,4700.0,59.64,59.85,59.63,59.8,4700.0
2017-11-22 10:45:00,59.78,59.78,59.61,59.73,14098.0,59.78,59.78,59.61,59.73,14098.0
2017-11-22 10:50:00,59.69,59.79,59.69,59.73,7218.0,59.69,59.79,59.69,59.73,7218.0
2017-11-22 10:55:00,59.76,59.83,59.75,59.81,6800.0,59.76,59.83,59.75,59.81,6800.0
2017-11-22 11:00:00,59.81,59.87,59.75,59.87,6597.0,59.81,59.87,59.75,59.87,6597.0
2017-11-22 11:05:00,59.89,59.99,59.85,59.86,15660.0,59.89,59.99,59.85,59.86,15660.0
2017-11-22 11:10:00,59.9,60.17,59.9,60.14,29325.0,59.9,60.17,59.9,60.14,29325.0
2017-11-22 11:15:00,60.14,60.19,59.98,59.98,11042.0,60.14,60.19,59.98,59.98,11042.0
2017-11-22 11:20:00,60.0,60.0,59.83,59.91,6808.0,60.0,60.0,59.83,59.91,6808.0
2017-11-22 11:25:00,59.92,60.01,59.84,60.01,5521.0,59.92,60.01,59.84,60.01,5521.0
2017-11-22 11:30:00,59.98,59.99,59.88,59.94,5586.0,59.98,59.99,59.88,59.94,5586.0
2017-11-22 11:35:00,59.96,60.05,59.96,59.98,4172.0,59.96,60.05,59.96,59.98,4172.0
2017-11-22 11:40:00,59.95,59.96,59.9,59.95,5379.0,59.95,59.96,59.9,59.95,5379.0
2017-11-22 11:45:00,59.99,60.05,59.97,59.97,3217.0,59.99,60.05,59.97,59.97,3217.0
2017-11-22 11:50:00,59.96,60.14,59.96,60.11,4533.0,59.96,60.14,59.96,60.11,4533.0
2017-11-22 11:55:00,60.13,60.27,60.13,60.19,12149.0,60.13,60.27,60.13,60.19,12149.0
2017-11-22 12:00:00,60.18,60.38,60.17,60.35,10720.0,60.18,60.38,60.17,60.35,10720.0
2017-11-22 12:05:00,60.36,60.5,60.34,60.47,11829.0,60.36,60.5,60.34,60.47,11829.0
2017-11-22 12:10:00,60.45,60.56,60.37,60.38,13266.0,60.45,60.56,60.37,60.38,13266.0
2017-11-22 12:15:00,60.41,60.45,60.28,60.3,5094.0,60.41,60.45,60.28,60.3,5094.0
2017-11-22 12:20:00,60.28,60.3,60.22,60.28,5886.0,60.28,60.3,60.22,60.28,5886.0
2017-11-22 12:25:00,60.29,60.36,60.23,60.23,5383.0,60.29,60.36,60.23,60.23,5383.0
2017-11-22 12:30:00,60.21,60.26,60.18,60.25,4600.0,60.21,60.26,60.18,60.25,4600.0
2017-11-22 12:35:00,60.23,60.25,60.13,60.15,5792.0,60.23,60.25,60.13,60.15,5792.0
2017-11-22 12:40:00,60.11,60.17,60.09,60.14,2499.0,60.11,60.17,60.09,60.14,2499.0
2017-11-22 12:45:00,60.16,60.16,60.08,60.08,3100.0,60.16,60.16,60.08,60.08,3100.0
2017-11-22 12:50:00,60.11,60.23,60.09,60.22,6200.0,60.11,60.23,60.09,60.22,6200.0
2017-11-22 12:55:00,60.22,60.38,60.21,60.35,3450.0,60.22,60.38,60.21,60.35,3450.0
2017-11-22 13:00:00,60.35,60.43,60.28,60.3,7687.0,60.35,60.43,60.28,60.3,7687.0
2017-11-22 13:05:00,60.34,60.42,60.31,60.38,3200.0,60.34,60.42,60.31,60.38,3200.0
2017-11-22 13:10:00,60.36,60.48,60.35,60.48,2948.0,60.36,60.48,60.35,60.48,2948.0
2017-11-22 13:15:00,60.51,60.51,60.41,60.41,4504.0,60.51,60.51,60.41,60.41,4504.0
2017-11-22 13:20:00,60.39,60.4,60.34,60.39,8902.0,60.39,60.4,60.34,60.39,8902.0
2017-11-22 13:25:00,60.45,60.47,60.42,60.46,5243.0,60.45,60.47,60.42,60.46,5243.0
2017-11-22 13:30:00,60.49,60.54,60.47,60.51,9406.0,60.49,60.54,60.47,60.51,9406.0
2017-11-22 13:35:00,60.49,60.52,60.44,60.52,4400.0,60.49,60.52,60.44,60.52,4400.0
2017-11-22 13:40:00,60.5,60.51,60.4,60.43,10873.0,60.5,60.51,60.4,60.43,10873.0
2017-11-22 13:45:00,60.42,60.42,60.35,60.37,11300.0,60.42,60.42,60.35,60.37,11300.0
2017-11-22 13:50:00,60.37,60.58,60.36,60.58,13900.0,60.37,60.58,60.36,60.58,13900.0
2017-11-22 13:55:00,60.55,60.7,60.54,60.7,12453.0,60.55,60.7,60.54,60.7,12453.0
2017-11-22 14:00:00,60.7,60.76,60.7,60.73,6955.0,60.7,60.76,60.7,60.73,6955.0
2017-11-22 14:05:00,60.74,60.82,60.72,60.79,15328.0,60.74,60.82,60.72,60.79,15328.0
2017-11-22 14:10:00,60.8,60.82,60.7,60.75,4848.0,60.8,60.82,60.7,60.75,4848.0
2017-11-22 14:15:00,60.8,60.8,60.64,60.68,5803.0,60.8,60.8,60.64,60.68,5803.0
2017-11-22 14:20:00,60.7,60.71,60.61,60.64,8123.0,60.7,60.71,60.61,60.64,8123.0
2017-11-22 14:25:00,60.65,60.68,60.6,60.63,8509.0,60.65,60.68,60.6,60.63,8509.0
2017-11-22 14:30:00,60.65,60.71,60.62,60.71,3007.0,60.65,60.71,60.62,60.71,3007.0
2017-11-22 14:35:00,60.69,60.83,60.67,60.76,17290.0,60.69,60.83,60.67,60.76,17290.0
2017-11-22 14:40:00,60.77,60.77,60.71,60.71,7680.0,60.77,60.77,60.71,60.71,7680.0
2017-11-22 14:45:00,60.75,60.8,60.75,60.78,4300.0,60.75,60.8,60.75,60.78,4300.0
2017-11-22 14:50:00,60.77,60.83,60.75,60.83,11506.0,60.77,60.83,60.75,60.83,11506.0
2017-11-22 14:55:00,60.82,60.84,60.73,60.76,8050.0,60.82,60.84,60.73,60.76,8050.0
2017-11-22 15:00:00,60.75,60.76,60.57,60.6,10668.0,60.75,60.76,60.57,60.6,10668.0
2017-11-22 15:05:00,60.57,60.64,60.53,60.53,9053.0,60.57,60.64,60.53,60.53,9053.0
2017-11-22 15:10:00,60.52,60.53,60.45,60.52,10664.0,60.52,60.53,60.45,60.52,10664.0
2017-11-22 15:15:00,60.53,60.59,60.48,60.54,7727.0,60.53,60.59,60.48,60.54,7727.0
2017-11-22 15:20:00,60.57,60.57,60.5,60.55,6315.0,60.57,60.57,60.5,60.55,6315.0
2017-11-22 15:25:00,60.55,60.69,60.55,60.69,11083.0,60.55,60.69,60.55,60.69,11083.0
2017-11-22 15:30:00,60.67,60.69,60.5,60.54,12945.0,60.67,60.69,60.5,60.54,12945.0
2017-11-22 15:35:00,60.5,60.58,60.48,60.55,12592.0,60.5,60.58,60.48,60.55,12592.0
2017-11-22 15:40:00,60.57,60.57,60.45,60.5,13550.0,60.57,60.57,60.45,60.5,13550.0
2017-11-22 15:45:00,60.51,60.57,60.46,60.53,13146.0,60.51,60.57,60.46,60.53,13146.0
2017-11-22 15:50:00,60.55,60.61,60.51,60.52,15658.0,60.55,60.61,60.51,60.52,15658.0
2017-11-22 15:55:00,60.51,60.53,60.43,60.5,42317.0,60.51,60.53,60.43,60.5,42317.0
2017-11-24 09:30:00,60.83,60.94,60.6,60.69,13321.0,60.83,60.94,60.6,60.69,13321.0
2017-11-24 09:35:00,60.66,60.72,60.58,60.62,4095.0,60.66,60.72,60.58,60.62,4095.0
2017-11-24 09:40:00,60.62,60.74,60.52,60.73,7800.0,60.62,60.74,60.52,60.73,7800.0
2017-11-24 09:45:00,60.67,60.73,60.58,60.6,5700.0,60.67,60.73,60.58,60.6,5700.0
2017-11-24 09:50:00,60.55,60.68,60.55,60.68,3983.0,60.55,60.68,60.55,60.68,3983.0
2017-11-24 09:55:00,60.68,60.94,60.66,60.91,12542.0,60.68,60.94,60.66,60.91,12542.0
2017-11-24 10:00:00,60.89,60.94,60.7,60.7,11344.0,60.89,60.94,60.7,60.7,11344.0
2017-11-24 10:05:00,60.7,60.74,60.56,60.59,5150.0,60.7,60.74,60.56,60.59,5150.0
2017-11-24 10:10:00,60.59,60.63,60.32,60.34,10723.0,60.59,60.63,60.32,60.34,10723.0
2017-11-24 10:15:00,60.31,60.49,60.31,60.47,5666.0,60.31,60.49,60.31,60.47,5666.0
2017-11-24 10:20:00,60.48,60.51,60.32,60.32,10700.0,60.48,60.51,60.32,60.32,10700.0
2017-11-24 10:25:00,60.32,60.42,60.17,60.41,17529.0,60.32,60.42,60.17,60.41,17529.0
2017-11-24 10:30:00,60.4,60.58,60.39,60.57,6927.0,60.4,60.58,60.39,60.57,6927.0
2017-11-24 10:35:00,60.59,60.59,60.49,60.54,7835.0,60.59,60.59,60.49,60.54,7835.0
2017-11-24 10:40:00,60.53,60.54,60.45,60.47,6175.0,60.53,60.54,60.45,60.47,6175.0
2017-11-24 10:45:00,60.47,60.6,60.45,60.57,6613.0,60.47,60.6,60.45,60.57,6613.0
2017-11-24 10:50:00,60.6,60.72,60.6,60.72,9150.0,60.6,60.72,60.6,60.72,9150.0
2017-11-24 10:55:00,60.7,60.74,60.59,60.64,6756.0,60.7,60.74,60.59,60.64,6756.0
2017-11-24 11:00:00,60.67,60.79,60.65,60.79,4683.0,60.67,60.79,60.65,60.79,4683.0
2017-11-24 11:05:00,60.8,60.84,60.73,60.74,7350.0,60.8,60.84,60.73,60.74,7350.0
2017-11-24 11:10:00,60.8,60.82,60.72,60.73,6030.0,60.8,60.82,60.72,60.73,6030.0
2017-11-24 11:15:00,60.77,60.78,60.72,60.76,6100.0,60.77,60.78,60.72,60.76,6100.0
2017-11-24 11:20:00,60.77,60.84,60.76,60.78,8500.0,60.77,60.84,60.76,60.78,8500.0
2017-11-24 11:25:00,60.79,60.85,60.73,60.8,3900.0,60.79,60.85,60.73,60.8,3900.0
2017-11-24 11:30:00,60.82,60.87,60.82,60.87,2112.0,60.82,60.87,60.82,60.87,2112.0
2017-11-24 11:35:00,60.86,60.93,60.85,60.93,12510.0,60.86,60.93,60.85,60.93,12510.0
2017-11-24 11:40:00,60.93,60.96,60.72,60.76,56862.0,60.93,60.96,60.72,60.76,56862.0
2017-11-24 11:45:00,60.74,60.75,60.62,60.64,8109.0,60.74,60.75,60.62,60.64,8109.0
2017-11-24 11:50:00,60.62,60.72,60.62,60.72,3900.0,60.62,60.72,60.62,60.72,3900.0
2017-11-24 11:55:00,60.73,60.8,60.73,60.78,3570.0,60.73,60.8,60.73,60.78,3570.0
2017-11-24 12:00:00,60.79,60.8,60.68,60.68,3300.0,60.79,60.8,60.68,60.68,3300.0
2017-11-24 12:05:00,60.7,60.76,60.68,60.76,4453.0,60.7,60.76,60.68,60.76,4453.0
2017-11-24 12:10:00,60.76,60.78,60.69,60.69,3818.0,60.76,60.78,60.69,60.69,3818.0
2017-11-24 12:15:00,60.69,60.76,60.69,60.76,1800.0,60.69,60.76,60.69,60.76,1800.0
2017-11-24 12:20:00,60.77,60.77,60.64,60.65,6198.0,60.77,60.77,60.64,60.65,6198.0
2017-11-24 12:25:00,60.65,60.72,60.65,60.71,4700.0,60.65,60.72,60.65,60.71,4700.0
2017-11-24 12:30:00,60.72,60.72,60.62,60.64,5459.0,60.72,60.72,60.62,60.64,5459.0
2017-11-24 12:35:00,60.63,60.7,60.63,60.67,5707.0,60.63,60.7,60.63,60.67,5707.0
2017-11-24 12:40:00,60.68,60.68,60.62,60.64,7221.0,60.68,60.68,60.62,60.64,7221.0
2017-11-24 12:45:00,60.62,60.67,60.62,60.65,16943.0,60.62,60.67,60.62,60.65,16943.0
2017-11-24 12:50:00,60.66,60.67,60.63,60.64,9934.0,60.66,60.67,60.63,60.64,9934.0
2017-11-24 12:55:00,60.65,60.66,60.59,60.6,32770.0,60.65,60.66,60.59,60.6,32770.0
2017-11-27 09:30:00,60.83,60.93,60.51,60.51,26450.0,60.83,60.93,60.51,60.51,26450.0
2017-11-27 09:35:00,60.59,60.59,60.35,60.4,9227.0,60.59,60.59,60.35,60.4,9227.0
2017-11-27 09:40:00,60.48,60.69,60.41,60.41,21162.0,60.48,60.69,60.41,60.41,21162.0
2017-11-27 09:45:00,60.41,60.47,60.29,60.29,9753.0,60.41,60.47,60.29,60.29,9753.0
2017-11-27 09:50:00,60.28,60.45,60.28,60.43,30195.0,60.28,60.45,60.28,60.43,30195.0
2017-11-27 09:55:00,60.44,60.52,60.43,60.44,4127.0,60.44,60.52,60.43,60.44,4127.0
2017-11-27 10:00:00,60.46,60.72,60.43,60.71,11181.0,60.46,60.72,60.43,60.71,11181.0
2017-11-27 10:05:00,60.71,60.81,60.66,60.69,17181.0,60.71,60.81,60.66,60.69,17181.0
2017-11-27 10:10:00,60.76,61.23,60.74,61.23,61824.0,60.76,61.23,60.74,61.23,61824.0
2017-11-27 10:15:00,61.2,61.89,61.09,61.89,88849.0,61.2,61.89,61.09,61.89,88849.0
2017-11-27 10:20:00,61.87,62.74,61.81,62.7,141179.0,61.87,62.74,61.81,62.7,141179.0
2017-11-27 10:25:00,62.67,62.85,62.46,62.78,91971.0,62.67,62.85,62.46,62.78,91971.0
2017-11-27 10:30:00,62.81,63.1,62.52,62.74,133662.0,62.81,63.1,62.52,62.74,133662.0
2017-11-27 10:35:00,62.73,62.92,62.5,62.53,62277.0,62.73,62.92,62.5,62.53,62277.0
2017-11-27 10:40:00,62.58,62.74,62.5,62.61,65490.0,62.58,62.74,62.5,62.61,65490.0
2017-11-27 10:45:00,62.62,62.69,62.11,62.12,46345.0,62.62,62.69,62.11,62.12,46345.0
2017-11-27 10:50:00,62.14,62.53,62.12,62.48,30471.0,62.14,62.53,62.12,62.48,30471.0
2017-11-27 10:55:00,62.46,62.52,62.3,62.42,41295.0,62.46,62.52,62.3,62.42,41295.0
2017-11-27 11:00:00,62.39,62.43,62.22,62.31,27643.0,62.39,62.43,62.22,62.31,27643.0
2017-11-27 11:05:00,62.25,62.37,62.19,62.27,10608.0,62.25,62.37,62.19,62.27,10608.0
2017-11-27 11:10:00,62.23,62.29,61.97,62.0,36912.0,62.23,62.29,61.97,62.0,36912.0
2017-11-27 11:15:00,62.0,62.0,61.72,61.91,57803.0,62.0,62.0,61.72,61.91,57803.0
2017-11-27 11:20:00,61.85,61.89,61.6,61.64,28418.0,61.85,61.89,61.6,61.64,28418.0
2017-11-27 11:25:00,61.67,61.75,61.51,61.51,8315.0,61.67,61.75,61.51,61.51,8315.0
2017-11-27 11:30:00,61.53,61.65,61.51,61.63,19131.0,61.53,61.65,61.51,61.63,19131.0
2017-11-27 11:35:00,61.59,61.61,61.33,61.33,32520.0,61.59,61.61,61.33,61.33,32520.0
2017-11-27 11:40:00,61.34,61.45,61.31,61.37,5323.0,61.34,61.45,61.31,61.37,5323.0
2017-11-27 11:45:00,61.37,61.57,61.36,61.55,8507.0,61.37,61.57,61.36,61.55,8507.0
2017-11-27 11:50:00,61.56,61.83,61.56,61.82,20772.0,61.56,61.83,61.56,61.82,20772.0
2017-11-27 11:55:00,61.82,61.87,61.76,61.87,14669.0,61.82,61.87,61.76,61.87,14669.0
2017-11-27 12:00:00,61.82,61.82,61.51,61.54,17254.0,61.82,61.82,61.51,61.54,17254.0
2017-11-27 12:05:00,61.55,61.59,61.36,61.37,13342.0,61.55,61.59,61.36,61.37,13342.0
2017-11-27 12:10:00,61.36,61.4,61.25,61.27,10019.0,61.36,61.4,61.25,61.27,10019.0
2017-11-27 12:15:00,61.28,61.31,61.08,61.13,16540.0,61.28,61.31,61.08,61.13,16540.0
2017-11-27 12:20:00,61.13,61.43,61.13,61.38,6781.0,61.13,61.43,61.13,61.38,6781.0
2017-11-27 12:25:00,61.37,61.48,61.36,61.48,8220.0,61.37,61.48,61.36,61.48,8220.0
2017-11-27 12:30:00,61.49,61.64,61.46,61.54,13712.0,61.49,61.64,61.46,61.54,13712.0
2017-11-27 12:35:00,61.49,61.5,61.4,61.49,11198.0,61.49,61.5,61.4,61.49,11198.0
2017-11-27 12:40:00,61.43,61.53,61.4,61.48,15272.0,61.43,61.53,61.4,61.48,15272.0
2017-11-27 12:45:00,61.47,61.54,61.44,61.46,10984.0,61.47,61.54,61.44,61.46,10984.0
2017-11-27 12:50:00,61.47,61.59,61.46,61.52,4796.0,61.47,61.59,61.46,61.52,4796.0
2017-11-27 12:55:00,61.49,61.63,61.49,61.62,6020.0,61.49,61.63,61.49,61.62,6020.0
2017-11-27 13:00:00,61.65,61.71,61.49,61.5,18022.0,61.65,61.71,61.49,61.5,18022.0
2017-11-27 13:05:00,61.48,61.54,61.44,61.44,9254.0,61.48,61.54,61.44,61.44,9254.0
2017-11-27 13:10:00,61.43,61.47,61.34,61.35,2058.0,61.43,61.47,61.34,61.35,2058.0
2017-11-27 13:15:00,61.37,61.46,61.37,61.38,1800.0,61.37,61.46,61.37,61.38,1800.0
2017-11-27 13:20:00,61.38,61.44,61.34,61.36,3957.0,61.38,61.44,61.34,61.36,3957.0
2017-11-27 13:25:00,61.33,61.34,61.29,61.32,3234.0,61.33,61.34,61.29,61.32,3234.0
2017-11-27 13:30:00,61.38,61.43,61.36,61.43,13269.0,61.38,61.43,61.36,61.43,13269.0
2017-11-27 13:35:00,61.4,61.43,61.32,61.33,4026.0,61.4,61.43,61.32,61.33,4026.0
2017-11-27 13:40:00,61.37,61.57,61.36,61.53,17854.0,61.37,61.57,61.36,61.53,17854.0
2017-11-27 13:45:00,61.55,61.57,61.5,61.52,3873.0,61.55,61.57,61.5,61.52,3873.0
2017-11-27 13:50:00,61.52,61.61,61.52,61.61,2850.0,61.52,61.61,61.52,61.61,2850.0
2017-11-27 13:55:00,61.6,61.61,61.46,61.48,8580.0,61.6,61.61,61.46,61.48,8580.0
2017-11-27 14:00:00,61.5,61.57,61.45,61.56,3824.0,61.5,61.57,61.45,61.56,3824.0
2017-11-27 14:05:00,61.53,61.53,61.44,61.46,6757.0,61.53,61.53,61.44,61.46,6757.0
2017-11-27 14:10:00,61.44,61.44,61.36,61.41,4524.0,61.44,61.44,61.36,61.41,4524.0
2017-11-27 14:15:00,61.36,61.41,61.36,61.38,2100.0,61.36,61.41,61.36,61.38,2100.0
2017-11-27 14:20:00,61.39,61.46,61.35,61.39,5268.0,61.39,61.46,61.35,61.39,5268.0
2017-11-27 14:25:00,61.34,61.42,61.33,61.41,4500.0,61.34,61.42,61.33,61.41,4500.0
2017-11-27 14:30:00,61.39,61.52,61.38,61.52,5700.0,61.39,61.52,61.38,61.52,5700.0
2017-11-27 14:35:00,61.51,61.59,61.46,61.53,8210.0,61.51,61.59,61.46,61.53,8210.0
2017-11-27 14:40:00,61.58,61.67,61.51,61.67,6471.0,61.58,61.67,61.51,61.67,6471.0
2017-11-27 14:45:00,61.66,61.7,61.63,61.65,7905.0,61.66,61.7,61.63,61.65,7905.0
2017-11-27 14:50:00,61.64,61.71,61.63,61.71,3320.0,61.64,61.71,61.63,61.71,3320.0
2017-11-27 14:55:00,61.68,61.87,61.66,61.85,19913.0,61.68,61.87,61.66,61.85,19913.0
2017-11-27 15:00:00,61.89,61.98,61.8,61.89,15125.0,61.89,61.98,61.8,61.89,15125.0
2017-11-27 15:05:00,61.87,61.87,61.72,61.82,16826.0,61.87,61.87,61.72,61.82,16826.0
2017-11-27 15:10:00,61.84,61.93,61.83,61.9,18282.0,61.84,61.93,61.83,61.9,18282.0
2017-11-27 15:15:00,61.9,61.9,61.8,61.83,10611.0,61.9,61.9,61.8,61.83,10611.0
2017-11-27 15:20:00,61.85,61.94,61.81,61.92,8402.0,61.85,61.94,61.81,61.92,8402.0
2017-11-27 15:25:00,61.94,61.94,61.76,61.83,13550.0,61.94,61.94,61.76,61.83,13550.0
2017-11-27 15:30:00,61.83,62.05,61.83,61.98,33524.0,61.83,62.05,61.83,61.98,33524.0
2017-11-27 15:35:00,61.99,61.99,61.88,61.95,12395.0,61.99,61.99,61.88,61.95,12395.0
2017-11-27 15:40:00,61.94,62.03,61.89,62.02,32526.0,61.94,62.03,61.89,62.02,32526.0
2017-11-27 15:45:00,62.0,62.01,61.67,61.67,42407.0,62.0,62.01,61.67,61.67,42407.0
2017-11-27 15:50:00,61.67,61.74,61.63,61.71,45214.0,61.67,61.74,61.63,61.71,45214.0
2017-11-27 15:55:00,61.71,61.74,61.64,61.65,45207.0,61.71,61.74,61.64,61.65,45207.0
2017-11-28 09:30:00,62.0,62.12,61.5,61.93,36880.0,62.0,62.12,61.5,61.93,36880.0
2017-11-28 09:35:00,61.81,61.89,61.61,61.8,11682.0,61.81,61.89,61.61,61.8,11682.0
2017-11-28 09:40:00,61.76,62.05,61.61,62.05,30556.0,61.76,62.05,61.61,62.05,30556.0
2017-11-28 09:45:00,62.01,62.19,62.0,62.02,37045.0,62.01,62.19,62.0,62.02,37045.0
2017-11-28 09:50:00,62.04,62.31,62.01,62.31,35867.0,62.04,62.31,62.01,62.31,35867.0
2017-11-28 09:55:00,62.31,62.37,62.04,62.05,21672.0,62.31,62.37,62.04,62.05,21672.0
2017-11-28 10:00:00,62.04,62.25,62.0,62.25,12486.0,62.04,62.25,62.0,62.25,12486.0
2017-11-28 10:05:00,62.25,62.25,61.89,62.0,13054.0,62.25,62.25,61.89,62.0,13054.0
2017-11-28 10:10:00,62.01,62.11,61.98,62.06,16734.0,62.01,62.11,61.98,62.06,16734.0
2017-11-28 10:15:00,62.06,62.07,61.93,61.93,9519.0,62.06,62.07,61.93,61.93,9519.0
2017-11-28 10:20:00,61.91,62.0,61.8,61.82,11861.0,61.91,62.0,61.8,61.82,11861.0
2017-11-28 10:25:00,61.81,61.93,61.79,61.81,9105.0,61.81,61.93,61.79,61.81,9105.0
2017-11-28 10:30:00,61.8,61.92,61.79,61.9,8866.0,61.8,61.92,61.79,61.9,8866.0
2017-11-28 10:35:00,61.88,61.88,61.79,61.88,8683.0,61.88,61.88,61.79,61.88,8683.0
2017-11-28 10:40:00,61.88,61.93,61.86,61.9,4914.0,61.88,61.93,61.86,61.9,4914.0
2017-11-28 10:45:00,61.89,61.93,61.85,61.91,7179.0,61.89,61.93,61.85,61.91,7179.0
2017-11-28 10:50:00,61.93,61.94,61.88,61.89,5684.0,61.93,61.94,61.88,61.89,5684.0
2017-11-28 10:55:00,61.89,61.94,61.89,61.94,3987.0,61.89,61.94,61.89,61.94,3987.0
2017-11-28 11:00:00,61.94,62.39,61.94,62.37,35657.0,61.94,62.39,61.94,62.37,35657.0
2017-11-28 11:05:00,62.38,62.44,62.14,62.2,29232.0,62.38,62.44,62.14,62.2,29232.0
2017-11-28 11:10:00,62.15,62.19,62.12,62.16,4495.0,62.15,62.19,62.12,62.16,4495.0
2017-11-28 11:15:00,62.16,62.2,62.04,62.06,9742.0,62.16,62.2,62.04,62.06,9742.0
2017-11-28 11:20:00,62.12,62.47,62.11,62.38,34897.0,62.12,62.47,62.11,62.38,34897.0
2017-11-28 11:25:00,62.41,62.45,62.28,62.39,9456.0,62.41,62.45,62.28,62.39,9456.0
2017-11-28 11:30:00,62.4,62.43,62.3,62.33,8200.0,62.4,62.43,62.3,62.33,8200.0
2017-11-28 11:35:00,62.37,62.45,62.37,62.37,11792.0,62.37,62.45,62.37,62.37,11792.0
2017-11-28 11:40:00,62.39,62.4,62.2,62.23,11787.0,62.39,62.4,62.2,62.23,11787.0
2017-11-28 11:45:00,62.17,62.26,62.14,62.24,13455.0,62.17,62.26,62.14,62.24,13455.0
2017-11-28 11:50:00,62.25,62.32,62.23,62.23,4020.0,62.25,62.32,62.23,62.23,4020.0
2017-11-28 11:55:00,62.23,62.3,62.22,62.28,6314.0,62.23,62.3,62.22,62.28,6314.0
2017-11-28 12:00:00,62.28,62.35,62.28,62.35,11400.0,62.28,62.35,62.28,62.35,11400.0
2017-11-28 12:05:00,62.35,62.38,62.22,62.29,19340.0,62.35,62.38,62.22,62.29,19340.0
2017-11-28 12:10:00,62.29,62.52,62.29,62.5,20948.0,62.29,62.52,62.29,62.5,20948.0
2017-11-28 12:15:00,62.51,62.6,62.49,62.52,21123.0,62.51,62.6,62.49,62.52,21123.0
2017-11-28 12:20:00,62.51,62.54,62.33,62.54,7264.0,62.51,62.54,62.33,62.54,7264.0
2017-11-28 12:25:00,62.54,62.54,62.31,62.31,10810.0,62.54,62.54,62.31,62.31,10810.0
2017-11-28 12:30:00,62.3,62.49,62.3,62.49,10903.0,62.3,62.49,62.3,62.49,10903.0
2017-11-28 12:35:00,62.5,62.5,62.32,62.33,10281.0,62.5,62.5,62.32,62.33,10281.0
2017-11-28 12:40:00,62.38,62.38,62.22,62.34,7655.0,62.38,62.38,62.22,62.34,7655.0
2017-11-28 12:45:00,62.27,62.31,62.16,62.16,7864.0,62.27,62.31,62.16,62.16,7864.0
2017-11-28 12:50:00,62.16,62.18,62.09,62.17,4747.0,62.16,62.18,62.09,62.17,4747.0
2017-11-28 12:55:00,62.18,62.24,62.15,62.18,4267.0,62.18,62.24,62.15,62.18,4267.0
2017-11-28 13:00:00,62.2,62.3,62.19,62.26,3250.0,62.2,62.3,62.19,62.26,3250.0
2017-11-28 13:05:00,62.28,62.33,62.22,62.29,4744.0,62.28,62.33,62.22,62.29,4744.0
2017-11-28 13:10:00,62.32,62.32,62.18,62.23,5963.0,62.32,62.32,62.18,62.23,5963.0
2017-11-28 13:15:00,62.29,62.29,62.21,62.21,1700.0,62.29,62.29,62.21,62.21,1700.0
2017-11-28 13:20:00,62.23,62.25,62.02,62.05,17491.0,62.23,62.25,62.02,62.05,17491.0
2017-11-28 13:25:00,62.05,62.18,61.93,62.17,16542.0,62.05,62.18,61.93,62.17,16542.0
2017-11-28 13:30:00,62.17,62.2,62.12,62.2,5855.0,62.17,62.2,62.12,62.2,5855.0
2017-11-28 13:35:00,62.2,62.2,62.01,62.01,6706.0,62.2,62.2,62.01,62.01,6706.0
2017-11-28 13:40:00,62.07,62.13,62.03,62.12,4634.0,62.07,62.13,62.03,62.12,4634.0
2017-11-28 13:45:00,62.13,62.15,62.01,62.01,6600.0,62.13,62.15,62.01,62.01,6600.0
2017-11-28 13:50:00,62.04,62.12,61.98,62.02,14041.0,62.04,62.12,61.98,62.02,14041.0
2017-11-28 13:55:00,61.99,62.01,61.7,61.71,27659.0,61.99,62.01,61.7,61.71,27659.0
2017-11-28 14:00:00,61.73,61.8,61.56,61.63,22108.0,61.73,61.8,61.56,61.63,22108.0
2017-11-28 14:05:00,61.66,61.82,61.61,61.81,14767.0,61.66,61.82,61.61,61.81,14767.0
2017-11-28 14:10:00,61.8,61.95,61.7,61.85,20232.0,61.8,61.95,61.7,61.85,20232.0
2017-11-28 14:15:00,61.89,62.04,61.85,61.94,6851.0,61.89,62.04,61.85,61.94,6851.0
2017-11-28 14:20:00,61.96,62.02,61.92,61.97,7078.0,61.96,62.02,61.92,61.97,7078.0
2017-11-28 14:25:00,62.06,62.06,61.93,61.94,12051.0,62.06,62.06,61.93,61.94,12051.0
2017-11-28 14:30:00,61.97,62.23,61.94,62.2,13447.0,61.97,62.23,61.94,62.2,13447.0
2017-11-28 14:35:00,62.19,62.3,62.15,62.25,9221.0,62.19,62.3,62.15,62.25,9221.0
2017-11-28 14:40:00,62.26,62.44,62.25,62.36,15134.0,62.26,62.44,62.25,62.36,15134.0
2017-11-28 14:45:00,62.35,62.44,62.25,62.26,29086.0,62.35,62.44,62.25,62.26,29086.0
2017-11-28 14:50:00,62.26,62.35,62.21,62.32,8362.0,62.26,62.35,62.21,62.32,8362.0
2017-11-28 14:55:00,62.31,62.35,62.18,62.25,8228.0,62.31,62.35,62.18,62.25,8228.0
2017-11-28 15:00:00,62.25,62.31,62.22,62.3,6562.0,62.25,62.31,62.22,62.3,6562.0
2017-11-28 15:05:00,62.28,62.36,62.28,62.33,19351.0,62.28,62.36,62.28,62.33,19351.0
2017-11-28 15:10:00,62.35,62.44,62.35,62.41,30089.0,62.35,62.44,62.35,62.41,30089.0
2017-11-28 15:15:00,62.39,62.44,62.37,62.44,9846.0,62.39,62.44,62.37,62.44,9846.0
2017-11-28 15:20:00,62.42,62.44,62.36,62.4,22342.0,62.42,62.44,62.36,62.4,22342.0
2017-11-28 15:25:00,62.4,62.43,62.34,62.36,8822.0,62.4,62.43,62.34,62.36,8822.0
2017-11-28 15:30:00,62.38,62.44,62.3,62.31,19091.0,62.38,62.44,62.3,62.31,19091.0
2017-11-28 15:35:00,62.3,62.4,62.27,62.34,16440.0,62.3,62.4,62.27,62.34,16440.0
2017-11-28 15:40:00,62.34,62.41,62.23,62.24,28900.0,62.34,62.41,62.23,62.24,28900.0
2017-11-28 15:45:00,62.24,62.26,62.18,62.18,19192.0,62.24,62.26,62.18,62.18,19192.0
2017-11-28 15:50:00,62.17,62.23,62.1,62.12,32164.0,62.17,62.23,62.1,62.12,32164.0
2017-11-28 15:55:00,62.11,62.14,62.06,62.12,39420.0,62.11,62.14,62.06,62.12,39420.0
2017-11-29 09:30:00,62.06,62.43,62.0,62.2,34082.0,62.06,62.43,62.0,62.2,34082.0
2017-11-29 09:35:00,62.04,62.42,61.82,61.93,27536.0,62.04,62.42,61.82,61.93,27536.0
2017-11-29 09:40:00,61.88,62.0,61.8,61.95,17720.0,61.88,62.0,61.8,61.95,17720.0
2017-11-29 09:45:00,61.99,62.0,61.12,61.27,54752.0,61.99,62.0,61.12,61.27,54752.0
2017-11-29 09:50:00,61.16,61.33,60.6,60.64,55682.0,61.16,61.33,60.6,60.64,55682.0
2017-11-29 09:55:00,60.64,60.77,60.21,60.49,52900.0,60.64,60.77,60.21,60.49,52900.0
2017-11-29 10:00:00,60.5,60.5,59.67,59.82,106117.0,60.5,60.5,59.67,59.82,106117.0
2017-11-29 10:05:00,59.8,60.24,59.8,60.02,21911.0,59.8,60.24,59.8,60.02,21911.0
2017-11-29 10:10:00,60.09,60.25,59.86,59.91,27868.0,60.09,60.25,59.86,59.91,27868.0
2017-11-29 10:15:00,59.88,59.9,59.67,59.7,42067.0,59.88,59.9,59.67,59.7,42067.0
2017-11-29 10:20:00,59.66,59.76,59.06,59.12,83655.0,59.66,59.76,59.06,59.12,83655.0
2017-11-29 10:25:00,59.14,59.2,58.86,59.15,63198.0,59.14,59.2,58.86,59.15,63198.0
2017-11-29 10:30:00,59.15,59.26,58.77,59.12,36563.0,59.15,59.26,58.77,59.12,36563.0
2017-11-29 10:35:00,59.13,59.4,59.02,59.29,16721.0,59.13,59.4,59.02,59.29,16721.0
2017-11-29 10:40:00,59.28,59.78,59.16,59.43,34966.0,59.28,59.78,59.16,59.43,34966.0
2017-11-29 10:45:00,59.48,59.59,59.36,59.56,27499.0,59.48,59.59,59.36,59.56,27499.0
2017-11-29 10:50:00,59.57,59.86,59.43,59.82,25578.0,59.57,59.86,59.43,59.82,25578.0
2017-11-29 10:55:00,59.74,59.88,59.57,59.59,22092.0,59.74,59.88,59.57,59.59,22092.0
2017-11-29 11:00:00,59.65,59.69,59.42,59.67,18650.0,59.65,59.69,59.42,59.67,18650.0
2017-11-29 11:05:00,59.68,59.73,59.32,59.36,11900.0,59.68,59.73,59.32,59.36,11900.0
2017-11-29 11:10:00,59.36,59.76,59.33,59.71,12317.0,59.36,59.76,59.33,59.71,12317.0
2017-11-29 11:15:00,59.65,59.82,59.63,59.8,17439.0,59.65,59.82,59.63,59.8,17439.0
2017-11-29 11:20:00,59.85,59.88,59.7,59.75,17696.0,59.85,59.88,59.7,59.75,17696.0
2017-11-29 11:25:00,59.76,59.87,59.61,59.87,11378.0,59.76,59.87,59.61,59.87,11378.0
2017-11-29 11:30:00,59.87,59.91,59.79,59.87,26485.0,59.87,59.91,59.79,59.87,26485.0
2017-11-29 11:35:00,59.85,60.14,59.85,60.07,10333.0,59.85,60.14,59.85,60.07,10333.0
2017-11-29 11:40:00,60.13,60.13,59.7,59.74,10019.0,60.13,60.13,59.7,59.74,10019.0
2017-11-29 11:45:00,59.76,59.77,59.45,59.45,16243.0,59.76,59.77,59.45,59.45,16243.0
2017-11-29 11:50:00,59.48,59.6,59.47,59.53,4900.0,59.48,59.6,59.47,59.53,4900.0
2017-11-29 11:55:00,59.55,59.65,59.4,59.41,11259.0,59.55,59.65,59.4,59.41,11259.0
2017-11-29 12:00:00,59.41,59.61,59.3,59.41,19559.0,59.41,59.61,59.3,59.41,19559.0
2017-11-29 12:05:00,59.38,59.5,59.32,59.35,6175.0,59.38,59.5,59.32,59.35,6175.0
2017-11-29 12:10:00,59.36,59.56,59.36,59.4,9652.0,59.36,59.56,59.36,59.4,9652.0
2017-11-29 12:15:00,59.45,59.87,59.45,59.76,23727.0,59.45,59.87,59.45,59.76,23727.0
2017-11-29 12:20:00,59.76,59.77,59.59,59.67,10610.0,59.76,59.77,59.59,59.67,10610.0
2017-11-29 12:25:00,59.66,59.81,59.66,59.81,7120.0,59.66,59.81,59.66,59.81,7120.0
2017-11-29 12:30:00,59.82,60.08,59.78,60.08,21043.0,59.82,60.08,59.78,60.08,21043.0
2017-11-29 12:35:00,60.09,60.21,60.02,60.21,11647.0,60.09,60.21,60.02,60.21,11647.0
2017-11-29 12:40:00,60.21,60.21,60.07,60.07,5276.0,60.21,60.21,60.07,60.07,5276.0
2017-11-29 12:45:00,60.03,60.22,60.03,60.19,9369.0,60.03,60.22,60.03,60.19,9369.0
2017-11-29 12:50:00,60.21,60.27,60.04,60.14,10354.0,60.21,60.27,60.04,60.14,10354.0
2017-11-29 12:55:00,60.05,60.17,60.05,60.05,3600.0,60.05,60.17,60.05,60.05,3600.0
2017-11-29 13:00:00,60.11,60.15,60.1,60.14,2000.0,60.11,60.15,60.1,60.14,2000.0
2017-11-29 13:05:00,60.13,60.15,60.07,60.15,4600.0,60.13,60.15,60.07,60.15,4600.0
2017-11-29 13:10:00,60.16,60.41,60.16,60.39,9000.0,60.16,60.41,60.16,60.39,9000.0
2017-11-29 13:15:00,60.43,60.44,60.33,60.4,4140.0,60.43,60.44,60.33,60.4,4140.0
2017-11-29 13:20:00,60.46,60.66,60.4,60.55,20959.0,60.46,60.66,60.4,60.55,20959.0
2017-11-29 13:25:00,60.6,60.68,60.45,60.45,4800.0,60.6,60.68,60.45,60.45,4800.0
2017-11-29 13:30:00,60.58,60.72,60.53,60.54,13650.0,60.58,60.72,60.53,60.54,13650.0
2017-11-29 13:35:00,60.52,60.58,60.45,60.47,8397.0,60.52,60.58,60.45,60.47,8397.0
2017-11-29 13:40:00,60.47,60.49,60.41,60.45,3701.0,60.47,60.49,60.41,60.45,3701.0
2017-11-29 13:45:00,60.48,60.52,60.4,60.52,7452.0,60.48,60.52,60.4,60.52,7452.0
2017-11-29 13:50:00,60.49,60.5,60.23,60.26,7216.0,60.49,60.5,60.23,60.26,7216.0
2017-11-29 13:55:00,60.22,60.28,60.07,60.13,15283.0,60.22,60.28,60.07,60.13,15283.0
2017-11-29 14:00:00,60.14,60.18,60.01,60.09,6210.0,60.14,60.18,60.01,60.09,6210.0
2017-11-29 14:05:00,60.09,60.12,60.03,60.06,6721.0,60.09,60.12,60.03,60.06,6721.0
2017-11-29 14:10:00,60.07,60.16,60.01,60.01,24549.0,60.07,60.16,60.01,60.01,24549.0
2017-11-29 14:15:00,59.99,60.07,59.87,59.89,11419.0,59.99,60.07,59.87,59.89,11419.0
2017-11-29 14:20:00,59.9,59.91,59.84,59.88,7024.0,59.9,59.91,59.84,59.88,7024.0
2017-11-29 14:25:00,59.88,59.92,59.69,59.82,15529.0,59.88,59.92,59.69,59.82,15529.0
2017-11-29 14:30:00,59.79,59.79,59.68,59.72,7600.0,59.79,59.79,59.68,59.72,7600.0
2017-11-29 14:35:00,59.74,59.74,59.64,59.7,5957.0,59.74,59.74,59.64,59.7,5957.0
2017-11-29 14:40:00,59.73,59.82,59.69,59.69,8350.0,59.73,59.82,59.69,59.69,8350.0
2017-11-29 14:45:00,59.68,59.8,59.64,59.8,8108.0,59.68,59.8,59.64,59.8,8108.0
2017-11-29 14:50:00,59.78,59.9,59.73,59.84,9140.0,59.78,59.9,59.73,59.84,9140.0
2017-11-29 14:55:00,59.89,59.97,59.82,59.82,63810.0,59.89,59.97,59.82,59.82,63810.0
2017-11-29 15:00:00,59.81,60.08,59.81,59.99,9766.0,59.81,60.08,59.81,59.99,9766.0
2017-11-29 15:05:00,59.94,59.96,59.83,59.85,7456.0,59.94,59.96,59.83,59.85,7456.0
2017-11-29 15:10:00,59.85,59.9,59.74,59.75,24475.0,59.85,59.9,59.74,59.75,24475.0
2017-11-29 15:15:00,59.75,59.76,59.7,59.74,12371.0,59.75,59.76,59.7,59.74,12371.0
2017-11-29 15:20:00,59.7,59.85,59.68,59.81,16356.0,59.7,59.85,59.68,59.81,16356.0
2017-11-29 15:25:00,59.81,60.0,59.79,60.0,17418.0,59.81,60.0,59.79,60.0,17418.0
2017-11-29 15:30:00,60.0,60.17,59.89,60.13,20890.0,60.0,60.17,59.89,60.13,20890.0
2017-11-29 15:35:00,60.13,60.13,59.95,60.0,12537.0,60.13,60.13,59.95,60.0,12537.0
2017-11-29 15:40:00,60.01,60.13,59.99,60.13,24522.0,60.01,60.13,59.99,60.13,24522.0
2017-11-29 15:45:00,60.13,60.18,60.06,60.13,26185.0,60.13,60.18,60.06,60.13,26185.0
2017-11-29 15:50:00,60.17,60.22,60.06,60.13,44763.0,60.17,60.22,60.06,60.13,44763.0
2017-11-29 15:55:00,60.13,60.15,59.99,60.01,53156.0,60.13,60.15,59.99,60.01,53156.0
2017-11-30 09:30:00,60.67,60.83,59.83,60.11,61471.0,60.67,60.83,59.83,60.11,61471.0
2017-11-30 09:35:00,60.22,60.22,59.85,59.99,25115.0,60.22,60.22,59.85,59.99,25115.0
2017-11-30 09:40:00,60.0,60.2,59.55,59.92,39669.0,60.0,60.2,59.55,59.92,39669.0
2017-11-30 09:45:00,59.99,60.0,59.64,59.9,29472.0,59.99,60.0,59.64,59.9,29472.0
2017-11-30 09:50:00,59.87,59.97,59.6,59.73,8391.0,59.87,59.97,59.6,59.73,8391.0
2017-11-30 09:55:00,59.73,59.76,59.35,59.36,14605.0,59.73,59.76,59.35,59.36,14605.0
2017-11-30 10:00:00,59.43,59.59,59.3,59.57,18487.0,59.43,59.59,59.3,59.57,18487.0
2017-11-30 10:05:00,59.55,59.75,59.47,59.61,26220.0,59.55,59.75,59.47,59.61,26220.0
2017-11-30 10:10:00,59.64,59.91,59.64,59.79,15453.0,59.64,59.91,59.64,59.79,15453.0
2017-11-30 10:15:00,59.77,59.9,59.68,59.89,13484.0,59.77,59.9,59.68,59.89,13484.0
2017-11-30 10:20:00,59.9,60.19,59.86,60.05,23467.0,59.9,60.19,59.86,60.05,23467.0
2017-11-30 10:25:00,60.06,60.19,60.01,60.18,6157.0,60.06,60.19,60.01,60.18,6157.0
2017-11-30 10:30:00,60.13,60.38,60.12,60.33,11610.0,60.13,60.38,60.12,60.33,11610.0
2017-11-30 10:35:00,60.36,60.45,60.19,60.26,6442.0,60.36,60.45,60.19,60.26,6442.0
2017-11-30 10:40:00,60.23,60.34,60.13,60.26,14278.0,60.23,60.34,60.13,60.26,14278.0
2017-11-30 10:45:00,60.2,60.33,60.16,60.32,18965.0,60.2,60.33,60.16,60.32,18965.0
2017-11-30 10:50:00,60.3,60.45,60.24,60.45,10208.0,60.3,60.45,60.24,60.45,10208.0
2017-11-30 10:55:00,60.44,60.48,60.37,60.45,6248.0,60.44,60.48,60.37,60.45,6248.0
2017-11-30 11:00:00,60.41,60.78,60.37,60.71,20486.0,60.41,60.78,60.37,60.71,20486.0
2017-11-30 11:05:00,60.69,60.7,60.56,60.56,6899.0,60.69,60.7,60.56,60.56,6899.0
2017-11-30 11:10:00,60.57,60.65,60.48,60.65,17055.0,60.57,60.65,60.48,60.65,17055.0
2017-11-30 11:15:00,60.64,60.9,60.62,60.86,14812.0,60.64,60.9,60.62,60.86,14812.0
2017-11-30 11:20:00,60.84,61.06,60.81,61.06,22722.0,60.84,61.06,60.81,61.06,22722.0
2017-11-30 11:25:00,61.06,61.11,60.99,61.11,12969.0,61.06,61.11,60.99,61.11,12969.0
2017-11-30 11:30:00,61.11,61.12,60.96,61.04,14245.0,61.11,61.12,60.96,61.04,14245.0
2017-11-30 11:35:00,61.05,61.09,60.9,61.0,20390.0,61.05,61.09,60.9,61.0,20390.0
2017-11-30 11:40:00,61.01,61.03,60.75,60.78,24088.0,61.01,61.03,60.75,60.78,24088.0
2017-11-30 11:45:00,60.75,61.0,60.75,61.0,7506.0,60.75,61.0,60.75,61.0,7506.0
2017-11-30 11:50:00,60.99,61.0,60.95,60.95,5656.0,60.99,61.0,60.95,60.95,5656.0
2017-11-30 11:55:00,60.95,61.09,60.95,61.04,9501.0,60.95,61.09,60.95,61.04,9501.0
2017-11-30 12:00:00,61.1,61.3,61.07,61.15,27896.0,61.1,61.3,61.07,61.15,27896.0
2017-11-30 12:05:00,61.18,61.4,61.18,61.36,18895.0,61.18,61.4,61.18,61.36,18895.0
2017-11-30 12:10:00,61.38,61.4,61.28,61.31,8435.0,61.38,61.4,61.28,61.31,8435.0
2017-11-30 12:15:00,61.34,61.5,61.33,61.43,24954.0,61.34,61.5,61.33,61.43,24954.0
2017-11-30 12:20:00,61.42,61.56,61.36,61.56,17504.0,61.42,61.56,61.36,61.56,17504.0
2017-11-30 12:25:00,61.55,61.59,61.49,61.5,6221.0,61.55,61.59,61.49,61.5,6221.0
2017-11-30 12:30:00,61.49,61.53,61.3,61.32,12393.0,61.49,61.53,61.3,61.32,12393.0
2017-11-30 12:35:00,61.35,61.52,61.35,61.52,16900.0,61.35,61.52,61.35,61.52,16900.0
2017-11-30 12:40:00,61.5,61.53,61.45,61.46,10700.0,61.5,61.53,61.45,61.46,10700.0
2017-11-30 12:45:00,61.46,61.51,61.32,61.34,16358.0,61.46,61.51,61.32,61.34,16358.0
2017-11-30 12:50:00,61.36,61.38,61.31,61.31,14010.0,61.36,61.38,61.31,61.31,14010.0
2017-11-30 12:55:00,61.3,61.36,61.22,61.31,8454.0,61.3,61.36,61.22,61.31,8454.0
2017-11-30 13:00:00,61.29,61.42,61.28,61.36,8248.0,61.29,61.42,61.28,61.36,8248.0
2017-11-30 13:05:00,61.34,61.38,61.3,61.3,6775.0,61.34,61.38,61.3,61.3,6775.0
2017-11-30 13:10:00,61.37,61.43,61.36,61.41,5462.0,61.37,61.43,61.36,61.41,5462.0
2017-11-30 13:15:00,61.38,61.43,61.28,61.32,4255.0,61.38,61.43,61.28,61.32,4255.0
2017-11-30 13:20:00,61.31,61.34,61.07,61.09,11805.0,61.31,61.34,61.07,61.09,11805.0
2017-11-30 13:25:00,61.1,61.34,61.1,61.28,3400.0,61.1,61.34,61.1,61.28,3400.0
2017-11-30 13:30:00,61.28,61.28,61.18,61.25,4200.0,61.28,61.28,61.18,61.25,4200.0
2017-11-30 13:35:00,61.31,61.4,61.25,61.26,4214.0,61.31,61.4,61.25,61.26,4214.0
2017-11-30 13:40:00,61.3,61.32,61.22,61.28,4160.0,61.3,61.32,61.22,61.28,4160.0
2017-11-30 13:45:00,61.32,61.56,61.32,61.45,9808.0,61.32,61.56,61.32,61.45,9808.0
2017-11-30 13:50:00,61.49,61.51,61.39,61.45,3515.0,61.49,61.51,61.39,61.45,3515.0
2017-11-30 13:55:00,61.41,61.48,61.35,61.47,3748.0,61.41,61.48,61.35,61.47,3748.0
2017-11-30 14:00:00,61.48,61.58,61.46,61.57,6490.0,61.48,61.58,61.46,61.57,6490.0
2017-11-30 14:05:00,61.57,61.58,61.49,61.53,8240.0,61.57,61.58,61.49,61.53,8240.0
2017-11-30 14:10:00,61.53,61.81,61.5,61.8,19813.0,61.53,61.81,61.5,61.8,19813.0
2017-11-30 14:15:00,61.79,62.0,61.77,61.98,25100.0,61.79,62.0,61.77,61.98,25100.0
2017-11-30 14:20:00,62.0,62.0,61.94,61.99,18157.0,62.0,62.0,61.94,61.99,18157.0
2017-11-30 14:25:00,61.99,62.24,61.99,62.13,27001.0,61.99,62.24,61.99,62.13,27001.0
2017-11-30 14:30:00,62.16,62.16,62.09,62.12,11805.0,62.16,62.16,62.09,62.12,11805.0
2017-11-30 14:35:00,62.1,62.11,61.88,62.02,8182.0,62.1,62.11,61.88,62.02,8182.0
2017-11-30 14:40:00,62.04,62.13,62.01,62.07,18521.0,62.04,62.13,62.01,62.07,18521.0
2017-11-30 14:45:00,62.07,62.13,62.06,62.09,19990.0,62.07,62.13,62.06,62.09,19990.0
2017-11-30 14:50:00,62.08,62.24,62.07,62.21,12114.0,62.08,62.24,62.07,62.21,12114.0
2017-11-30 14:55:00,62.19,62.2,62.07,62.11,9421.0,62.19,62.2,62.07,62.11,9421.0
2017-11-30 15:00:00,62.1,62.1,61.92,61.92,13152.0,62.1,62.1,61.92,61.92,13152.0
2017-11-30 15:05:00,61.94,61.95,61.7,61.72,22515.0,61.94,61.95,61.7,61.72,22515.0
2017-11-30 15:10:00,61.72,61.87,61.58,61.82,26319.0,61.72,61.87,61.58,61.82,26319.0
2017-11-30 15:15:00,61.85,61.88,61.74,61.79,8898.0,61.85,61.88,61.74,61.79,8898.0
2017-11-30 15:20:00,61.82,61.91,61.78,61.89,11564.0,61.82,61.91,61.78,61.89,11564.0
2017-11-30 15:25:00,61.89,62.08,61.89,62.02,14554.0,61.89,62.08,61.89,62.02,14554.0
2017-11-30 15:30:00,62.03,62.05,61.89,61.96,15462.0,62.03,62.05,61.89,61.96,15462.0
2017-11-30 15:35:00,61.95,62.01,61.85,61.85,16048.0,61.95,62.01,61.85,61.85,16048.0
2017-11-30 15:40:00,61.86,62.03,61.85,62.01,27638.0,61.86,62.03,61.85,62.01,27638.0
2017-11-30 15:45:00,62.01,62.05,61.97,62.05,41953.0,62.01,62.05,61.97,62.05,41953.0
2017-11-30 15:50:00,62.05,62.12,61.96,62.01,70799.0,62.05,62.12,61.96,62.01,70799.0
2017-11-30 15:55:00,62.01,62.19,61.99,62.09,84162.0,62.01,62.19,61.99,62.09,84162.0
2017-12-01 09:30:00,61.68,61.8,61.25,61.46,45528.0,61.68,61.8,61.25,61.46,45528.0
2017-12-01 09:35:00,61.41,61.75,61.31,61.68,11778.0,61.41,61.75,61.31,61.68,11778.0
2017-12-01 09:40:00,61.6,61.9,61.5,61.5,18513.0,61.6,61.9,61.5,61.5,18513.0
2017-12-01 09:45:00,61.59,61.61,61.16,61.16,24141.0,61.59,61.61,61.16,61.16,24141.0
2017-12-01 09:50:00,61.16,61.32,61.1,61.17,21940.0,61.16,61.32,61.1,61.17,21940.0
2017-12-01 09:55:00,61.16,61.24,60.87,61.02,19986.0,61.16,61.24,60.87,61.02,19986.0
2017-12-01 10:00:00,61.01,61.16,60.95,60.96,17156.0,61.01,61.16,60.95,60.96,17156.0
2017-12-01 10:05:00,60.99,61.15,60.94,61.09,27819.0,60.99,61.15,60.94,61.09,27819.0
2017-12-01 10:10:00,61.08,61.27,61.05,61.25,23810.0,61.08,61.27,61.05,61.25,23810.0
2017-12-01 10:15:00,61.23,61.55,61.17,61.46,18489.0,61.23,61.55,61.17,61.46,18489.0
2017-12-01 10:20:00,61.48,61.5,61.19,61.24,19132.0,61.48,61.5,61.19,61.24,19132.0
2017-12-01 10:25:00,61.26,61.37,61.15,61.24,13339.0,61.26,61.37,61.15,61.24,13339.0
2017-12-01 10:30:00,61.29,61.36,60.98,61.0,13741.0,61.29,61.36,60.98,61.0,13741.0
2017-12-01 10:35:00,61.02,61.11,60.89,61.01,17985.0,61.02,61.11,60.89,61.01,17985.0
2017-12-01 10:40:00,60.97,61.08,60.97,61.05,8812.0,60.97,61.08,60.97,61.05,8812.0
2017-12-01 10:45:00,61.05,61.29,61.04,61.19,32396.0,61.05,61.29,61.04,61.19,32396.0
2017-12-01 10:50:00,61.14,61.28,61.13,61.28,9195.0,61.14,61.28,61.13,61.28,9195.0
2017-12-01 10:55:00,61.28,61.4,61.16,61.16,8575.0,61.28,61.4,61.16,61.16,8575.0
2017-12-01 11:00:00,61.14,61.25,61.13,61.17,13027.0,61.14,61.25,61.13,61.17,13027.0
2017-12-01 11:05:00,61.13,61.14,60.77,60.87,19311.0,61.13,61.14,60.77,60.87,19311.0
2017-12-01 11:10:00,60.87,60.88,60.48,60.71,20929.0,60.87,60.88,60.48,60.71,20929.0
2017-12-01 11:15:00,60.72,60.93,60.55,60.56,21828.0,60.72,60.93,60.55,60.56,21828.0
2017-12-01 11:20:00,60.55,60.6,60.36,60.37,15044.0,60.55,60.6,60.36,60.37,15044.0
2017-12-01 11:25:00,60.36,60.45,59.7,59.89,24983.0,60.36,60.45,59.7,59.89,24983.0
2017-12-01 11:30:00,59.83,59.83,59.24,59.52,30331.0,59.83,59.83,59.24,59.52,30331.0
2017-12-01 11:35:00,59.6,60.94,59.57,60.94,70415.0,59.6,60.94,59.57,60.94,70415.0
2017-12-01 11:40:00,60.81,60.94,60.34,60.49,17993.0,60.81,60.94,60.34,60.49,17993.0
2017-12-01 11:45:00,60.46,60.52,60.05,60.08,19387.0,60.46,60.52,60.05,60.08,19387.0
2017-12-01 11:50:00,60.08,60.54,60.08,60.54,23200.0,60.08,60.54,60.08,60.54,23200.0
2017-12-01 11:55:00,60.49,60.61,60.36,60.45,11386.0,60.49,60.61,60.36,60.45,11386.0
2017-12-01 12:00:00,60.46,60.68,60.38,60.68,11789.0,60.46,60.68,60.38,60.68,11789.0
2017-12-01 12:05:00,60.73,60.78,60.57,60.68,15013.0,60.73,60.78,60.57,60.68,15013.0
2017-12-01 12:10:00,60.7,60.7,60.52,60.55,16471.0,60.7,60.7,60.52,60.55,16471.0
2017-12-01 12:15:00,60.5,60.62,60.27,60.32,31426.0,60.5,60.62,60.27,60.32,31426.0
2017-12-01 12:20:00,60.33,60.41,60.23,60.26,9672.0,60.33,60.41,60.23,60.26,9672.0
2017-12-01 12:25:00,60.24,60.29,60.09,60.15,10611.0,60.24,60.29,60.09,60.15,10611.0
2017-12-01 12:30:00,60.11,60.12,60.0,60.0,15014.0,60.11,60.12,60.0,60.0,15014.0
2017-12-01 12:35:00,60.01,60.11,59.93,60.02,11292.0,60.01,60.11,59.93,60.02,11292.0
2017-12-01 12:40:00,60.06,60.15,60.02,60.15,5264.0,60.06,60.15,60.02,60.15,5264.0
2017-12-01 12:45:00,60.17,60.33,60.16,60.27,5571.0,60.17,60.33,60.16,60.27,5571.0
2017-12-01 12:50:00,60.32,60.42,60.24,60.26,4720.0,60.32,60.42,60.24,60.26,4720.0
2017-12-01 12:55:00,60.3,60.39,60.24,60.24,4802.0,60.3,60.39,60.24,60.24,4802.0
2017-12-01 13:00:00,60.24,60.46,60.24,60.42,9096.0,60.24,60.46,60.24,60.42,9096.0
2017-12-01 13:05:00,60.37,60.43,60.12,60.12,8474.0,60.37,60.43,60.12,60.12,8474.0
2017-12-01 13:10:00,60.16,60.25,60.13,60.25,5190.0,60.16,60.25,60.13,60.25,5190.0
2017-12-01 13:15:00,60.24,60.24,60.13,60.18,5625.0,60.24,60.24,60.13,60.18,5625.0
2017-12-01 13:20:00,60.17,60.17,60.01,60.11,7552.0,60.17,60.17,60.01,60.11,7552.0
2017-12-01 13:25:00,60.07,60.15,60.06,60.14,6176.0,60.07,60.15,60.06,60.14,6176.0
2017-12-01 13:30:00,60.13,60.41,60.13,60.41,10787.0,60.13,60.41,60.13,60.41,10787.0
2017-12-01 13:35:00,60.4,60.56,60.4,60.5,16583.0,60.4,60.56,60.4,60.5,16583.0
2017-12-01 13:40:00,60.48,60.5,60.3,60.3,7260.0,60.48,60.5,60.3,60.3,7260.0
2017-12-01 13:45:00,60.29,60.29,60.1,60.21,18225.0,60.29,60.29,60.1,60.21,18225.0
2017-12-01 13:50:00,60.21,60.21,60.1,60.12,3290.0,60.21,60.21,60.1,60.12,3290.0
2017-12-01 13:55:00,60.08,60.12,60.06,60.08,8361.0,60.08,60.12,60.06,60.08,8361.0
2017-12-01 14:00:00,60.07,60.1,59.95,60.1,6472.0,60.07,60.1,59.95,60.1,6472.0
2017-12-01 14:05:00,60.06,60.13,60.04,60.13,5502.0,60.06,60.13,60.04,60.13,5502.0
2017-12-01 14:10:00,60.13,60.17,60.06,60.17,8430.0,60.13,60.17,60.06,60.17,8430.0
2017-12-01 14:15:00,60.15,60.17,60.09,60.12,6236.0,60.15,60.17,60.09,60.12,6236.0
2017-12-01 14:20:00,60.12,60.14,60.05,60.1,2550.0,60.12,60.14,60.05,60.1,2550.0
2017-12-01 14:25:00,60.08,60.16,60.06,60.16,4957.0,60.08,60.16,60.06,60.16,4957.0
2017-12-01 14:30:00,60.16,60.21,60.13,60.18,9947.0,60.16,60.21,60.13,60.18,9947.0
2017-12-01 14:35:00,60.17,60.2,60.03,60.07,7587.0,60.17,60.2,60.03,60.07,7587.0
2017-12-01 14:40:00,60.06,60.12,59.98,60.02,24319.0,60.06,60.12,59.98,60.02,24319.0
2017-12-01 14:45:00,60.02,60.08,59.93,59.96,24279.0,60.02,60.08,59.93,59.96,24279.0
2017-12-01 14:50:00,59.95,60.0,59.93,59.96,9847.0,59.95,60.0,59.93,59.96,9847.0
2017-12-01 14:55:00,59.96,59.99,59.92,59.93,6769.0,59.96,59.99,59.92,59.93,6769.0
2017-12-01 15:00:00,59.91,59.91,59.74,59.76,21733.0,59.91,59.91,59.74,59.76,21733.0
2017-12-01 15:05:00,59.76,59.89,59.74,59.86,29072.0,59.76,59.89,59.74,59.86,29072.0
2017-12-01 15:10:00,59.87,60.04,59.87,59.87,17636.0,59.87,60.04,59.87,59.87,17636.0
2017-12-01 15:15:00,59.86,60.01,59.85,59.95,40038.0,59.86,60.01,59.85,59.95,40038.0
2017-12-01 15:20:00,59.95,60.01,59.93,59.97,9912.0,59.95,60.01,59.93,59.97,9912.0
2017-12-01 15:25:00,59.96,60.0,59.83,59.83,16864.0,59.96,60.0,59.83,59.83,16864.0
2017-12-01 15:30:00,59.82,59.87,59.73,59.76,37688.0,59.82,59.87,59.73,59.76,37688.0
2017-12-01 15:35:00,59.77,60.04,59.77,60.01,29738.0,59.77,60.04,59.77,60.01,29738.0
2017-12-01 15:40:00,60.0,60.26,59.98,60.26,26524.0,60.0,60.26,59.98,60.26,26524.0
2017-12-01 15:45:00,60.27,60.28,59.98,60.05,43116.0,60.27,60.28,59.98,60.05,43116.0
2017-12-01 15:50:00,60.06,60.28,59.97,60.28,51852.0,60.06,60.28,59.97,60.28,51852.0
2017-12-01 15:55:00,60.24,60.42,60.24,60.3,74006.0,60.24,60.42,60.24,60.3,74006.0
2017-12-04 09:30:00,60.4,60.71,56.52,57.58,327836.0,60.4,60.71,56.52,57.58,327836.0
2017-12-04 09:35:00,57.4,58.28,56.95,58.09,104893.0,57.4,58.28,56.95,58.09,104893.0
2017-12-04 09:40:00,58.14,58.18,57.4,57.53,80277.0,58.14,58.18,57.4,57.53,80277.0
2017-12-04 09:45:00,57.59,57.65,56.65,56.77,145405.0,57.59,57.65,56.65,56.77,145405.0
2017-12-04 09:50:00,56.96,57.27,56.78,57.23,56250.0,56.96,57.27,56.78,57.23,56250.0
2017-12-04 09:55:00,57.23,57.37,57.05,57.06,102568.0,57.23,57.37,57.05,57.06,102568.0
2017-12-04 10:00:00,57.11,57.18,56.21,56.66,152511.0,57.11,57.18,56.21,56.66,152511.0
2017-12-04 10:05:00,56.76,56.96,56.52,56.87,53100.0,56.76,56.96,56.52,56.87,53100.0
2017-12-04 10:10:00,56.9,57.53,56.9,57.47,74455.0,56.9,57.53,56.9,57.47,74455.0
2017-12-04 10:15:00,57.47,57.68,57.0,57.55,78581.0,57.47,57.68,57.0,57.55,78581.0
2017-12-04 10:20:00,57.57,57.81,57.19,57.73,47297.0,57.57,57.81,57.19,57.73,47297.0
2017-12-04 10:25:00,57.77,57.98,57.53,57.88,55079.0,57.77,57.98,57.53,57.88,55079.0
2017-12-04 10:30:00,57.85,57.86,57.35,57.43,46292.0,57.85,57.86,57.35,57.43,46292.0
2017-12-04 10:35:00,57.44,57.66,57.31,57.54,45522.0,57.44,57.66,57.31,57.54,45522.0
2017-12-04 10:40:00,57.5,57.86,57.41,57.57,66127.0,57.5,57.86,57.41,57.57,66127.0
2017-12-04 10:45:00,57.54,57.58,56.87,57.06,97169.0,57.54,57.58,56.87,57.06,97169.0
2017-12-04 10:50:00,57.08,57.15,56.63,56.68,59566.0,57.08,57.15,56.63,56.68,59566.0
2017-12-04 10:55:00,56.69,56.78,56.4,56.49,50050.0,56.69,56.78,56.4,56.49,50050.0
2017-12-04 11:00:00,56.48,56.7,56.42,56.68,34142.0,56.48,56.7,56.42,56.68,34142.0
2017-12-04 11:05:00,56.67,56.72,56.13,56.25,48444.0,56.67,56.72,56.13,56.25,48444.0
2017-12-04 11:10:00,56.24,57.09,56.24,56.95,44168.0,56.24,57.09,56.24,56.95,44168.0
2017-12-04 11:15:00,56.9,57.23,56.9,57.02,23968.0,56.9,57.23,56.9,57.02,23968.0
2017-12-04 11:20:00,57.02,57.16,56.82,56.98,31451.0,57.02,57.16,56.82,56.98,31451.0
2017-12-04 11:25:00,57.0,57.22,56.97,56.98,21599.0,57.0,57.22,56.97,56.98,21599.0
2017-12-04 11:30:00,56.94,57.09,56.71,56.82,21968.0,56.94,57.09,56.71,56.82,21968.0
2017-12-04 11:35:00,56.85,57.59,56.82,57.45,79477.0,56.85,57.59,56.82,57.45,79477.0
2017-12-04 11:40:00,57.43,57.45,57.2,57.38,24663.0,57.43,57.45,57.2,57.38,24663.0
2017-12-04 11:45:00,57.35,57.37,57.04,57.14,23022.0,57.35,57.37,57.04,57.14,23022.0
2017-12-04 11:50:00,57.16,57.37,56.98,57.18,29110.0,57.16,57.37,56.98,57.18,29110.0
2017-12-04 11:55:00,57.26,57.37,57.15,57.25,24114.0,57.26,57.37,57.15,57.25,24114.0
2017-12-04 12:00:00,57.26,57.41,57.17,57.19,44632.0,57.26,57.41,57.17,57.19,44632.0
2017-12-04 12:05:00,57.18,57.53,57.18,57.33,23014.0,57.18,57.53,57.18,57.33,23014.0
2017-12-04 12:10:00,57.32,57.34,57.02,57.11,22291.0,57.32,57.34,57.02,57.11,22291.0
2017-12-04 12:15:00,57.08,57.17,57.04,57.05,32887.0,57.08,57.17,57.04,57.05,32887.0
2017-12-04 12:20:00,57.06,57.07,56.87,57.0,16712.0,57.06,57.07,56.87,57.0,16712.0
2017-12-04 12:25:00,56.94,56.97,56.84,56.95,13970.0,56.94,56.97,56.84,56.95,13970.0
2017-12-04 12:30:00,56.96,56.96,56.81,56.9,25900.0,56.96,56.96,56.81,56.9,25900.0
2017-12-04 12:35:00,56.9,56.91,56.82,56.86,19521.0,56.9,56.91,56.82,56.86,19521.0
2017-12-04 12:40:00,56.9,56.96,56.87,56.95,12645.0,56.9,56.96,56.87,56.95,12645.0
2017-12-04 12:45:00,56.95,57.18,56.89,57.14,38684.0,56.95,57.18,56.89,57.14,38684.0
2017-12-04 12:50:00,57.12,57.25,57.1,57.1,14372.0,57.12,57.25,57.1,57.1,14372.0
2017-12-04 12:55:00,57.1,57.14,56.92,57.03,15364.0,57.1,57.14,56.92,57.03,15364.0
2017-12-04 13:00:00,57.07,57.27,57.03,57.23,18422.0,57.07,57.27,57.03,57.23,18422.0
2017-12-04 13:05:00,57.26,57.4,57.19,57.2,77942.0,57.26,57.4,57.19,57.2,77942.0
2017-12-04 13:10:00,57.2,57.3,57.19,57.2,19272.0,57.2,57.3,57.19,57.2,19272.0
2017-12-04 13:15:00,57.2,57.29,57.18,57.22,13396.0,57.2,57.29,57.18,57.22,13396.0
2017-12-04 13:20:00,57.21,57.31,57.11,57.13,14404.0,57.21,57.31,57.11,57.13,14404.0
2017-12-04 13:25:00,57.12,57.14,56.9,56.93,20798.0,57.12,57.14,56.9,56.93,20798.0
2017-12-04 13:30:00,56.91,56.91,56.77,56.82,30381.0,56.91,56.91,56.77,56.82,30381.0
2017-12-04 13:35:00,56.79,56.88,56.71,56.87,39559.0,56.79,56.88,56.71,56.87,39559.0
2017-12-04 13:40:00,56.89,57.06,56.89,57.01,8314.0,56.89,57.06,56.89,57.01,8314.0
2017-12-04 13:45:00,57.05,57.07,57.0,57.02,10997.0,57.05,57.07,57.0,57.02,10997.0
2017-12-04 13:50:00,57.03,57.18,57.01,57.18,13408.0,57.03,57.18,57.01,57.18,13408.0
2017-12-04 13:55:00,57.19,57.24,57.09,57.09,13623.0,57.19,57.24,57.09,57.09,13623.0
2017-12-04 14:00:00,57.06,57.06,56.94,56.97,24637.0,57.06,57.06,56.94,56.97,24637.0
2017-12-04 14:05:00,56.95,56.98,56.81,56.87,32226.0,56.95,56.98,56.81,56.87,32226.0
2017-12-04 14:10:00,56.87,56.93,56.78,56.84,26122.0,56.87,56.93,56.78,56.84,26122.0
2017-12-04 14:15:00,56.84,56.91,56.78,56.78,18819.0,56.84,56.91,56.78,56.78,18819.0
2017-12-04 14:20:00,56.78,56.86,56.7,56.71,27537.0,56.78,56.86,56.7,56.71,27537.0
2017-12-04 14:25:00,56.7,56.76,56.65,56.69,13351.0,56.7,56.76,56.65,56.69,13351.0
2017-12-04 14:30:00,56.68,56.69,56.44,56.48,58806.0,56.68,56.69,56.44,56.48,58806.0
2017-12-04 14:35:00,56.51,56.61,56.49,56.52,22917.0,56.51,56.61,56.49,56.52,22917.0
2017-12-04 14:40:00,56.51,56.56,56.44,56.47,19473.0,56.51,56.56,56.44,56.47,19473.0
2017-12-04 14:45:00,56.47,56.65,56.42,56.65,20637.0,56.47,56.65,56.42,56.65,20637.0
2017-12-04 14:50:00,56.64,56.87,56.64,56.87,25490.0,56.64,56.87,56.64,56.87,25490.0
2017-12-04 14:55:00,56.87,56.97,56.83,56.85,39690.0,56.87,56.97,56.83,56.85,39690.0
2017-12-04 15:00:00,56.84,56.86,56.74,56.85,21554.0,56.84,56.86,56.74,56.85,21554.0
2017-12-04 15:05:00,56.83,57.05,56.76,57.05,24266.0,56.83,57.05,56.76,57.05,24266.0
2017-12-04 15:10:00,57.06,57.2,56.95,57.16,22941.0,57.06,57.2,56.95,57.16,22941.0
2017-12-04 15:15:00,57.18,57.24,57.08,57.11,23229.0,57.18,57.24,57.08,57.11,23229.0
2017-12-04 15:20:00,57.11,57.16,57.05,57.1,27614.0,57.11,57.16,57.05,57.1,27614.0
2017-12-04 15:25:00,57.11,57.14,56.98,57.05,28480.0,57.11,57.14,56.98,57.05,28480.0
2017-12-04 15:30:00,57.07,57.13,56.89,56.94,40641.0,57.07,57.13,56.89,56.94,40641.0
2017-12-04 15:35:00,56.95,56.97,56.56,56.64,47886.0,56.95,56.97,56.56,56.64,47886.0
2017-12-04 15:40:00,56.61,56.82,56.61,56.64,50029.0,56.61,56.82,56.61,56.64,50029.0
2017-12-04 15:45:00,56.65,56.75,56.62,56.72,51059.0,56.65,56.75,56.62,56.72,51059.0
2017-12-04 15:50:00,56.73,57.04,56.73,57.0,94009.0,56.73,57.04,56.73,57.0,94009.0
2017-12-04 15:55:00,57.0,57.46,56.94,57.26,229081.0,57.0,57.46,56.94,57.26,229081.0
2017-12-05 09:30:00,57.14,58.2,56.81,58.19,103516.0,57.14,58.2,56.81,58.19,103516.0
2017-12-05 09:35:00,58.19,58.73,58.06,58.71,56026.0,58.19,58.73,58.06,58.71,56026.0
2017-12-05 09:40:00,58.73,58.76,58.19,58.2,51068.0,58.73,58.76,58.19,58.2,51068.0
2017-12-05 09:45:00,58.12,58.46,58.12,58.33,14724.0,58.12,58.46,58.12,58.33,14724.0
2017-12-05 09:50:00,58.3,58.5,58.21,58.35,35280.0,58.3,58.5,58.21,58.35,35280.0
2017-12-05 09:55:00,58.33,58.95,58.27,58.73,46417.0,58.33,58.95,58.27,58.73,46417.0
2017-12-05 10:00:00,58.76,59.35,58.62,59.26,73327.0,58.76,59.35,58.62,59.26,73327.0
2017-12-05 10:05:00,59.21,59.26,58.6,58.64,29718.0,59.21,59.26,58.6,58.64,29718.0
2017-12-05 10:10:00,58.66,58.83,58.33,58.57,35704.0,58.66,58.83,58.33,58.57,35704.0
2017-12-05 10:15:00,58.53,58.7,58.41,58.59,19459.0,58.53,58.7,58.41,58.59,19459.0
2017-12-05 10:20:00,58.6,58.67,58.45,58.63,15240.0,58.6,58.67,58.45,58.63,15240.0
2017-12-05 10:25:00,58.61,58.83,58.52,58.72,112758.0,58.61,58.83,58.52,58.72,112758.0
2017-12-05 10:30:00,58.72,58.97,58.68,58.86,43490.0,58.72,58.97,58.68,58.86,43490.0
2017-12-05 10:35:00,58.87,59.02,58.83,58.89,22402.0,58.87,59.02,58.83,58.89,22402.0
2017-12-05 10:40:00,58.94,59.08,58.69,58.85,33997.0,58.94,59.08,58.69,58.85,33997.0
2017-12-05 10:45:00,58.81,59.01,58.66,58.96,22961.0,58.81,59.01,58.66,58.96,22961.0
2017-12-05 10:50:00,59.0,59.38,59.0,59.33,63991.0,59.0,59.38,59.0,59.33,63991.0
2017-12-05 10:55:00,59.32,59.54,59.14,59.48,32404.0,59.32,59.54,59.14,59.48,32404.0
2017-12-05 11:00:00,59.53,59.6,59.38,59.39,32814.0,59.53,59.6,59.38,59.39,32814.0
2017-12-05 11:05:00,59.43,59.66,59.43,59.61,39372.0,59.43,59.66,59.43,59.61,39372.0
2017-12-05 11:10:00,59.67,59.85,59.63,59.82,38551.0,59.67,59.85,59.63,59.82,38551.0
2017-12-05 11:15:00,59.77,59.81,59.39,59.45,36231.0,59.77,59.81,59.39,59.45,36231.0
2017-12-05 11:20:00,59.45,59.59,59.31,59.33,11935.0,59.45,59.59,59.31,59.33,11935.0
2017-12-05 11:25:00,59.36,59.39,59.0,59.08,20460.0,59.36,59.39,59.0,59.08,20460.0
2017-12-05 11:30:00,59.04,59.39,59.02,59.39,47723.0,59.04,59.39,59.02,59.39,47723.0
2017-12-05 11:35:00,59.38,59.86,59.37,59.86,43533.0,59.38,59.86,59.37,59.86,43533.0
2017-12-05 11:40:00,59.75,60.85,59.73,60.03,182717.0,59.75,60.85,59.73,60.03,182717.0
2017-12-05 11:45:00,59.99,60.64,59.84,60.49,102153.0,59.99,60.64,59.84,60.49,102153.0
2017-12-05 11:50:00,60.55,60.64,60.25,60.46,58851.0,60.55,60.64,60.25,60.46,58851.0
2017-12-05 11:55:00,60.52,60.55,60.01,60.21,31627.0,60.52,60.55,60.01,60.21,31627.0
2017-12-05 12:00:00,60.17,60.24,59.92,59.93,71668.0,60.17,60.24,59.92,59.93,71668.0
2017-12-05 12:05:00,60.01,60.23,60.0,60.13,23881.0,60.01,60.23,60.0,60.13,23881.0
2017-12-05 12:10:00,60.13,60.6,60.09,60.51,20379.0,60.13,60.6,60.09,60.51,20379.0
2017-12-05 12:15:00,60.56,60.65,60.38,60.5,50461.0,60.56,60.65,60.38,60.5,50461.0
2017-12-05 12:20:00,60.52,60.62,60.4,60.57,29775.0,60.52,60.62,60.4,60.57,29775.0
2017-12-05 12:25:00,60.56,60.9,60.5,60.57,43545.0,60.56,60.9,60.5,60.57,43545.0
2017-12-05 12:30:00,60.55,60.63,60.26,60.5,24382.0,60.55,60.63,60.26,60.5,24382.0
2017-12-05 12:35:00,60.51,60.73,60.48,60.73,25234.0,60.51,60.73,60.48,60.73,25234.0
2017-12-05 12:40:00,60.73,60.82,60.68,60.79,11368.0,60.73,60.82,60.68,60.79,11368.0
2017-12-05 12:45:00,60.76,61.59,60.76,61.5,111929.0,60.76,61.59,60.76,61.5,111929.0
2017-12-05 12:50:00,61.47,62.03,61.13,61.24,152926.0,61.47,62.03,61.13,61.24,152926.0
2017-12-05 12:55:00,61.26,61.35,59.75,60.32,217752.0,61.26,61.35,59.75,60.32,217752.0
2017-12-05 13:00:00,60.36,60.65,59.93,60.42,154608.0,60.36,60.65,59.93,60.42,154608.0
2017-12-05 13:05:00,60.4,60.68,59.73,59.91,130072.0,60.4,60.68,59.73,59.91,130072.0
2017-12-05 13:10:00,59.92,60.17,59.25,59.78,149592.0,59.92,60.17,59.25,59.78,149592.0
2017-12-05 13:15:00,59.79,60.69,59.79,60.64,76733.0,59.79,60.69,59.79,60.64,76733.0
2017-12-05 13:20:00,60.71,61.35,60.45,61.22,102279.0,60.71,61.35,60.45,61.22,102279.0
2017-12-05 13:25:00,61.18,61.35,60.84,60.97,69058.0,61.18,61.35,60.84,60.97,69058.0
2017-12-05 13:30:00,60.98,61.34,60.55,60.6,61580.0,60.98,61.34,60.55,60.6,61580.0
2017-12-05 13:35:00,60.63,61.04,60.63,61.01,48778.0,60.63,61.04,60.63,61.01,48778.0
2017-12-05 13:40:00,61.03,61.03,60.51,60.75,42714.0,61.03,61.03,60.51,60.75,42714.0
2017-12-05 13:45:00,60.74,60.78,60.49,60.65,56324.0,60.74,60.78,60.49,60.65,56324.0
2017-12-05 13:50:00,60.65,60.67,60.09,60.31,66744.0,60.65,60.67,60.09,60.31,66744.0
2017-12-05 13:55:00,60.31,60.85,60.23,60.82,64503.0,60.31,60.85,60.23,60.82,64503.0
2017-12-05 14:00:00,60.8,61.08,60.69,61.05,53643.0,60.8,61.08,60.69,61.05,53643.0
2017-12-05 14:05:00,60.99,61.19,60.9,61.19,34825.0,60.99,61.19,60.9,61.19,34825.0
2017-12-05 14:10:00,61.19,61.47,61.11,61.21,90452.0,61.19,61.47,61.11,61.21,90452.0
2017-12-05 14:15:00,61.17,61.7,61.17,61.5,94187.0,61.17,61.7,61.17,61.5,94187.0
2017-12-05 14:20:00,61.51,61.58,61.26,61.51,65483.0,61.51,61.58,61.26,61.51,65483.0
2017-12-05 14:25:00,61.51,61.67,61.12,61.46,79994.0,61.51,61.67,61.12,61.46,79994.0
2017-12-05 14:30:00,61.4,61.59,61.04,61.28,52270.0,61.4,61.59,61.04,61.28,52270.0
2017-12-05 14:35:00,61.25,61.25,60.8,61.02,73293.0,61.25,61.25,60.8,61.02,73293.0
2017-12-05 14:40:00,61.04,61.36,60.98,61.21,34574.0,61.04,61.36,60.98,61.21,34574.0
2017-12-05 14:45:00,61.21,61.45,60.97,61.08,35903.0,61.21,61.45,60.97,61.08,35903.0
2017-12-05 14:50:00,61.06,61.68,61.06,61.42,67897.0,61.06,61.68,61.06,61.42,67897.0
2017-12-05 14:55:00,61.38,61.54,61.03,61.4,66326.0,61.38,61.54,61.03,61.4,66326.0
2017-12-05 15:00:00,61.41,61.64,61.19,61.51,37821.0,61.41,61.64,61.19,61.51,37821.0
2017-12-05 15:05:00,61.47,61.68,61.36,61.6,43361.0,61.47,61.68,61.36,61.6,43361.0
2017-12-05 15:10:00,61.6,61.8,61.49,61.69,61241.0,61.6,61.8,61.49,61.69,61241.0
2017-12-05 15:15:00,61.69,61.69,61.38,61.56,49120.0,61.69,61.69,61.38,61.56,49120.0
2017-12-05 15:20:00,61.54,61.62,61.34,61.57,37352.0,61.54,61.62,61.34,61.57,37352.0
2017-12-05 15:25:00,61.55,61.7,61.34,61.35,54770.0,61.55,61.7,61.34,61.35,54770.0
2017-12-05 15:30:00,61.32,61.42,61.2,61.39,53355.0,61.32,61.42,61.2,61.39,53355.0
2017-12-05 15:35:00,61.41,61.41,61.08,61.18,52375.0,61.41,61.41,61.08,61.18,52375.0
2017-12-05 15:40:00,61.19,61.49,61.15,61.36,58329.0,61.19,61.49,61.15,61.36,58329.0
2017-12-05 15:45:00,61.37,61.51,61.3,61.39,64104.0,61.37,61.51,61.3,61.39,64104.0
2017-12-05 15:50:00,61.42,61.5,61.28,61.3,79845.0,61.42,61.5,61.28,61.3,79845.0
2017-12-05 15:55:00,61.31,61.46,61.1,61.21,175538.0,61.31,61.46,61.1,61.21,175538.0
2017-12-06 09:30:00,62.08,63.81,62.05,63.49,458598.0,62.08,63.81,62.05,63.49,458598.0
2017-12-06 09:35:00,63.58,64.44,63.23,64.0,307997.0,63.58,64.44,63.23,64.0,307997.0
2017-12-06 09:40:00,63.92,64.15,63.19,63.44,125097.0,63.92,64.15,63.19,63.44,125097.0
2017-12-06 09:45:00,63.55,64.29,63.43,63.59,169456.0,63.55,64.29,63.43,63.59,169456.0
2017-12-06 09:50:00,63.63,64.49,63.6,64.48,165913.0,63.63,64.49,63.6,64.48,165913.0
2017-12-06 09:55:00,64.5,64.87,64.23,64.66,157421.0,64.5,64.87,64.23,64.66,157421.0
2017-12-06 10:00:00,64.58,65.15,64.52,64.99,184676.0,64.58,65.15,64.52,64.99,184676.0
2017-12-06 10:05:00,64.92,65.43,64.4,64.41,137192.0,64.92,65.43,64.4,64.41,137192.0
2017-12-06 10:10:00,64.3,64.71,64.17,64.41,61336.0,64.3,64.71,64.17,64.41,61336.0
2017-12-06 10:15:00,64.41,64.51,63.73,64.0,100431.0,64.41,64.51,63.73,64.0,100431.0
2017-12-06 10:20:00,64.11,64.15,63.74,63.79,73258.0,64.11,64.15,63.74,63.79,73258.0
2017-12-06 10:25:00,63.79,64.05,63.74,64.0,33507.0,63.79,64.05,63.74,64.0,33507.0
2017-12-06 10:30:00,63.97,64.27,63.74,63.84,51101.0,63.97,64.27,63.74,63.84,51101.0
2017-12-06 10:35:00,63.75,63.97,63.5,63.56,74745.0,63.75,63.97,63.5,63.56,74745.0
2017-12-06 10:40:00,63.6,64.4,63.6,64.36,52494.0,63.6,64.4,63.6,64.36,52494.0
2017-12-06 10:45:00,64.35,64.62,64.15,64.23,51061.0,64.35,64.62,64.15,64.23,51061.0
2017-12-06 10:50:00,64.22,64.44,64.18,64.39,43944.0,64.22,64.44,64.18,64.39,43944.0
2017-12-06 10:55:00,64.34,64.63,64.23,64.44,39110.0,64.34,64.63,64.23,64.44,39110.0
2017-12-06 11:00:00,64.43,64.45,64.0,64.4,33708.0,64.43,64.45,64.0,64.4,33708.0
2017-12-06 11:05:00,64.34,64.65,64.3,64.52,24893.0,64.34,64.65,64.3,64.52,24893.0
2017-12-06 11:10:00,64.6,64.85,64.52,64.78,41134.0,64.6,64.85,64.52,64.78,41134.0
2017-12-06 11:15:00,64.8,64.88,64.56,64.67,36904.0,64.8,64.88,64.56,64.67,36904.0
2017-12-06 11:20:00,64.65,64.94,64.65,64.82,34562.0,64.65,64.94,64.65,64.82,34562.0
2017-12-06 11:25:00,64.76,64.93,64.65,64.91,26871.0,64.76,64.93,64.65,64.91,26871.0
2017-12-06 11:30:00,64.93,64.93,64.65,64.7,27895.0,64.93,64.93,64.65,64.7,27895.0
2017-12-06 11:35:00,64.66,64.68,64.12,64.13,36463.0,64.66,64.68,64.12,64.13,36463.0
2017-12-06 11:40:00,64.15,64.37,64.08,64.1,29345.0,64.15,64.37,64.08,64.1,29345.0
2017-12-06 11:45:00,64.12,64.38,64.12,64.21,16486.0,64.12,64.38,64.12,64.21,16486.0
2017-12-06 11:50:00,64.27,64.28,63.86,63.87,24099.0,64.27,64.28,63.86,63.87,24099.0
2017-12-06 11:55:00,63.92,63.93,63.67,63.82,37083.0,63.92,63.93,63.67,63.82,37083.0
2017-12-06 12:00:00,63.87,64.11,63.78,64.03,22944.0,63.87,64.11,63.78,64.03,22944.0
2017-12-06 12:05:00,64.02,64.18,64.02,64.07,17495.0,64.02,64.18,64.02,64.07,17495.0
2017-12-06 12:10:00,64.12,64.28,64.1,64.26,11035.0,64.12,64.28,64.1,64.26,11035.0
2017-12-06 12:15:00,64.29,64.54,64.19,64.19,23174.0,64.29,64.54,64.19,64.19,23174.0
2017-12-06 12:20:00,64.19,64.36,64.14,64.35,15466.0,64.19,64.36,64.14,64.35,15466.0
2017-12-06 12:25:00,64.36,64.51,64.19,64.23,32174.0,64.36,64.51,64.19,64.23,32174.0
2017-12-06 12:30:00,64.26,64.34,64.23,64.31,10175.0,64.26,64.34,64.23,64.31,10175.0
2017-12-06 12:35:00,64.24,64.47,64.24,64.45,14604.0,64.24,64.47,64.24,64.45,14604.0
2017-12-06 12:40:00,64.43,64.53,64.38,64.41,11610.0,64.43,64.53,64.38,64.41,11610.0
2017-12-06 12:45:00,64.37,64.38,64.25,64.32,11795.0,64.37,64.38,64.25,64.32,11795.0
2017-12-06 12:50:00,64.33,64.46,64.25,64.34,11428.0,64.33,64.46,64.25,64.34,11428.0
2017-12-06 12:55:00,64.31,64.33,64.25,64.25,8931.0,64.31,64.33,64.25,64.25,8931.0
2017-12-06 13:00:00,64.25,64.35,64.23,64.3,24634.0,64.25,64.35,64.23,64.3,24634.0
2017-12-06 13:05:00,64.3,64.36,64.25,64.32,10425.0,64.3,64.36,64.25,64.32,10425.0
2017-12-06 13:10:00,64.35,64.35,64.25,64.29,18149.0,64.35,64.35,64.25,64.29,18149.0
2017-12-06 13:15:00,64.3,64.35,63.92,63.92,46296.0,64.3,64.35,63.92,63.92,46296.0
2017-12-06 13:20:00,63.96,63.96,63.41,63.5,48721.0,63.96,63.96,63.41,63.5,48721.0
2017-12-06 13:25:00,63.47,63.73,63.4,63.66,48290.0,63.47,63.73,63.4,63.66,48290.0
2017-12-06 13:30:00,63.65,63.79,63.61,63.68,41388.0,63.65,63.79,63.61,63.68,41388.0
2017-12-06 13:35:00,63.68,63.86,63.6,63.64,21984.0,63.68,63.86,63.6,63.64,21984.0
2017-12-06 13:40:00,63.71,63.88,63.65,63.68,22532.0,63.71,63.88,63.65,63.68,22532.0
2017-12-06 13:45:00,63.69,63.77,63.64,63.66,7798.0,63.69,63.77,63.64,63.66,7798.0
2017-12-06 13:50:00,63.7,63.84,63.66,63.79,15137.0,63.7,63.84,63.66,63.79,15137.0
2017-12-06 13:55:00,63.79,63.8,63.67,63.8,9460.0,63.79,63.8,63.67,63.8,9460.0
2017-12-06 14:00:00,63.77,63.97,63.62,63.87,16091.0,63.77,63.97,63.62,63.87,16091.0
2017-12-06 14:05:00,63.92,63.95,63.71,63.82,8403.0,63.92,63.95,63.71,63.82,8403.0
2017-12-06 14:10:00,63.83,63.85,63.79,63.82,9067.0,63.83,63.85,63.79,63.82,9067.0
2017-12-06 14:15:00,63.8,63.87,63.75,63.8,9300.0,63.8,63.87,63.75,63.8,9300.0
2017-12-06 14:20:00,63.83,63.88,63.7,63.82,12204.0,63.83,63.88,63.7,63.82,12204.0
2017-12-06 14:25:00,63.81,63.81,63.69,63.7,15260.0,63.81,63.81,63.69,63.7,15260.0
2017-12-06 14:30:00,63.7,63.8,63.7,63.76,12241.0,63.7,63.8,63.7,63.76,12241.0
2017-12-06 14:35:00,63.75,63.81,63.69,63.71,24675.0,63.75,63.81,63.69,63.71,24675.0
2017-12-06 14:40:00,63.71,64.11,63.69,63.87,36392.0,63.71,64.11,63.69,63.87,36392.0
2017-12-06 14:45:00,63.85,63.89,63.73,63.85,12091.0,63.85,63.89,63.73,63.85,12091.0
2017-12-06 14:50:00,63.84,63.93,63.75,63.75,9954.0,63.84,63.93,63.75,63.75,9954.0
2017-12-06 14:55:00,63.71,63.81,63.7,63.73,13007.0,63.71,63.81,63.7,63.73,13007.0
2017-12-06 15:00:00,63.75,63.84,63.72,63.75,23633.0,63.75,63.84,63.72,63.75,23633.0
2017-12-06 15:05:00,63.77,64.14,63.76,63.82,21817.0,63.77,64.14,63.76,63.82,21817.0
2017-12-06 15:10:00,63.81,64.01,63.8,63.96,24249.0,63.81,64.01,63.8,63.96,24249.0
2017-12-06 15:15:00,63.99,63.99,63.55,63.59,30774.0,63.99,63.99,63.55,63.59,30774.0
2017-12-06 15:20:00,63.61,63.72,63.5,63.61,23555.0,63.61,63.72,63.5,63.61,23555.0
2017-12-06 15:25:00,63.58,63.63,63.29,63.44,42653.0,63.58,63.63,63.29,63.44,42653.0
2017-12-06 15:30:00,63.39,63.48,63.11,63.21,48865.0,63.39,63.48,63.11,63.21,48865.0
2017-12-06 15:35:00,63.2,63.35,63.18,63.27,37393.0,63.2,63.35,63.18,63.27,37393.0
2017-12-06 15:40:00,63.26,63.35,63.14,63.29,45285.0,63.26,63.35,63.14,63.29,45285.0
2017-12-06 15:45:00,63.29,63.34,63.11,63.25,36491.0,63.29,63.34,63.11,63.25,36491.0
2017-12-06 15:50:00,63.23,63.27,62.98,63.15,61545.0,63.23,63.27,62.98,63.15,61545.0
2017-12-06 15:55:00,63.17,63.33,63.12,63.25,108150.0,63.17,63.33,63.12,63.25,108150.0
2017-12-07 09:30:00,64.0,64.19,63.54,64.06,106134.0,64.0,64.19,63.54,64.06,106134.0
2017-12-07 09:35:00,64.08,64.69,64.0,64.53,82080.0,64.08,64.69,64.0,64.53,82080.0
2017-12-07 09:40:00,64.57,64.78,64.34,64.41,83307.0,64.57,64.78,64.34,64.41,83307.0
2017-12-07 09:45:00,64.41,64.97,64.41,64.92,63662.0,64.41,64.97,64.41,64.92,63662.0
2017-12-07 09:50:00,64.92,65.49,64.89,65.44,84072.0,64.92,65.49,64.89,65.44,84072.0
2017-12-07 09:55:00,65.41,65.84,65.02,65.79,114067.0,65.41,65.84,65.02,65.79,114067.0
2017-12-07 10:00:00,65.83,65.87,65.29,65.69,61015.0,65.83,65.87,65.29,65.69,61015.0
2017-12-07 10:05:00,65.65,65.88,65.52,65.8,73525.0,65.65,65.88,65.52,65.8,73525.0
2017-12-07 10:10:00,65.75,65.95,65.71,65.92,44992.0,65.75,65.95,65.71,65.92,44992.0
2017-12-07 10:15:00,65.86,66.24,65.84,65.84,99240.0,65.86,66.24,65.84,65.84,99240.0
2017-12-07 10:20:00,65.85,65.99,65.74,65.96,24085.0,65.85,65.99,65.74,65.96,24085.0
2017-12-07 10:25:00,65.97,66.15,65.96,66.0,34688.0,65.97,66.15,65.96,66.0,34688.0
2017-12-07 10:30:00,66.01,66.09,65.9,65.9,294906.0,66.01,66.09,65.9,65.9,294906.0
2017-12-07 10:35:00,65.94,66.6,65.94,66.35,64751.0,65.94,66.6,65.94,66.35,64751.0
2017-12-07 10:40:00,66.33,66.33,66.1,66.17,26739.0,66.33,66.33,66.1,66.17,26739.0
2017-12-07 10:45:00,66.17,66.2,66.0,66.04,30686.0,66.17,66.2,66.0,66.04,30686.0
2017-12-07 10:50:00,66.11,66.54,66.05,66.51,34814.0,66.11,66.54,66.05,66.51,34814.0
2017-12-07 10:55:00,66.5,66.93,66.37,66.87,114857.0,66.5,66.93,66.37,66.87,114857.0
2017-12-07 11:00:00,66.83,67.22,66.75,67.15,105750.0,66.83,67.22,66.75,67.15,105750.0
2017-12-07 11:05:00,67.12,67.2,67.0,67.03,47905.0,67.12,67.2,67.0,67.03,47905.0
2017-12-07 11:10:00,67.02,67.39,67.01,67.38,75698.0,67.02,67.39,67.01,67.38,75698.0
2017-12-07 11:15:00,67.39,67.6,67.1,67.55,107456.0,67.39,67.6,67.1,67.55,107456.0
2017-12-07 11:20:00,67.48,67.54,67.03,67.08,49012.0,67.48,67.54,67.03,67.08,49012.0
2017-12-07 11:25:00,67.06,67.4,67.02,67.37,33257.0,67.06,67.4,67.02,67.37,33257.0
2017-12-07 11:30:00,67.4,67.85,67.25,67.25,61988.0,67.4,67.85,67.25,67.25,61988.0
2017-12-07 11:35:00,67.32,67.39,67.17,67.21,33996.0,67.32,67.39,67.17,67.21,33996.0
2017-12-07 11:40:00,67.25,67.5,67.22,67.44,48332.0,67.25,67.5,67.22,67.44,48332.0
2017-12-07 11:45:00,67.4,67.48,67.13,67.47,42265.0,67.4,67.48,67.13,67.47,42265.0
2017-12-07 11:50:00,67.48,67.99,67.42,67.9,66831.0,67.48,67.99,67.42,67.9,66831.0
2017-12-07 11:55:00,67.85,67.94,67.79,67.8,49411.0,67.85,67.94,67.79,67.8,49411.0
2017-12-07 12:00:00,67.81,67.84,67.61,67.63,38751.0,67.81,67.84,67.61,67.63,38751.0
2017-12-07 12:05:00,67.64,67.95,67.63,67.95,42447.0,67.64,67.95,67.63,67.95,42447.0
2017-12-07 12:10:00,67.92,68.05,67.7,67.81,58824.0,67.92,68.05,67.7,67.81,58824.0
2017-12-07 12:15:00,67.85,68.25,67.78,68.19,66621.0,67.85,68.25,67.78,68.19,66621.0
2017-12-07 12:20:00,68.16,68.24,67.69,67.74,48427.0,68.16,68.24,67.69,67.74,48427.0
2017-12-07 12:25:00,67.81,67.99,67.69,67.88,22014.0,67.81,67.99,67.69,67.88,22014.0
2017-12-07 12:30:00,67.91,68.16,67.86,68.1,23330.0,67.91,68.16,67.86,68.1,23330.0
2017-12-07 12:35:00,68.13,68.36,68.08,68.14,34065.0,68.13,68.36,68.08,68.14,34065.0
2017-12-07 12:40:00,68.15,68.26,68.15,68.21,11199.0,68.15,68.26,68.15,68.21,11199.0
2017-12-07 12:45:00,68.22,68.38,68.19,68.33,30235.0,68.22,68.38,68.19,68.33,30235.0
2017-12-07 12:50:00,68.35,68.41,68.19,68.22,35600.0,68.35,68.41,68.19,68.22,35600.0
2017-12-07 12:55:00,68.19,68.29,68.09,68.26,22095.0,68.19,68.29,68.09,68.26,22095.0
2017-12-07 13:00:00,68.25,68.26,67.74,67.88,63663.0,68.25,68.26,67.74,67.88,63663.0
2017-12-07 13:05:00,67.84,67.92,67.78,67.87,21001.0,67.84,67.92,67.78,67.87,21001.0
2017-12-07 13:10:00,67.85,68.03,67.8,67.83,27862.0,67.85,68.03,67.8,67.83,27862.0
2017-12-07 13:15:00,67.83,67.94,67.76,67.86,29597.0,67.83,67.94,67.76,67.86,29597.0
2017-12-07 13:20:00,67.87,68.07,67.84,68.07,36243.0,67.87,68.07,67.84,68.07,36243.0
2017-12-07 13:25:00,68.06,68.1,67.88,67.9,61759.0,68.06,68.1,67.88,67.9,61759.0
2017-12-07 13:30:00,67.9,67.99,67.9,67.95,14249.0,67.9,67.99,67.9,67.95,14249.0
2017-12-07 13:35:00,67.99,68.24,67.91,68.18,19391.0,67.99,68.24,67.91,68.18,19391.0
2017-12-07 13:40:00,68.15,68.15,67.97,68.01,22737.0,68.15,68.15,67.97,68.01,22737.0
2017-12-07 13:45:00,68.09,68.09,67.99,68.08,9118.0,68.09,68.09,67.99,68.08,9118.0
2017-12-07 13:50:00,68.11,68.22,68.01,68.09,18478.0,68.11,68.22,68.01,68.09,18478.0
2017-12-07 13:55:00,68.1,68.25,68.1,68.21,15353.0,68.1,68.25,68.1,68.21,15353.0
2017-12-07 14:00:00,68.2,68.35,68.0,68.05,18184.0,68.2,68.35,68.0,68.05,18184.0
2017-12-07 14:05:00,68.04,68.1,67.91,68.03,23616.0,68.04,68.1,67.91,68.03,23616.0
2017-12-07 14:10:00,68.01,68.14,68.01,68.1,22005.0,68.01,68.14,68.01,68.1,22005.0
2017-12-07 14:15:00,68.11,68.39,68.08,68.36,36306.0,68.11,68.39,68.08,68.36,36306.0
2017-12-07 14:20:00,68.34,68.35,68.16,68.17,20260.0,68.34,68.35,68.16,68.17,20260.0
2017-12-07 14:25:00,68.19,68.21,68.03,68.06,22137.0,68.19,68.21,68.03,68.06,22137.0
2017-12-07 14:30:00,68.09,68.22,68.04,68.18,39047.0,68.09,68.22,68.04,68.18,39047.0
2017-12-07 14:35:00,68.18,68.18,68.08,68.13,30824.0,68.18,68.18,68.08,68.13,30824.0
2017-12-07 14:40:00,68.12,68.12,67.97,68.06,47243.0,68.12,68.12,67.97,68.06,47243.0
2017-12-07 14:45:00,68.08,68.37,68.06,68.23,58678.0,68.08,68.37,68.06,68.23,58678.0
2017-12-07 14:50:00,68.2,68.31,68.17,68.21,10179.0,68.2,68.31,68.17,68.21,10179.0
2017-12-07 14:55:00,68.21,68.29,68.14,68.25,20682.0,68.21,68.29,68.14,68.25,20682.0
2017-12-07 15:00:00,68.22,68.29,68.2,68.28,36366.0,68.22,68.29,68.2,68.28,36366.0
2017-12-07 15:05:00,68.23,68.29,68.21,68.29,26313.0,68.23,68.29,68.21,68.29,26313.0
2017-12-07 15:10:00,68.29,68.6,68.25,68.57,65969.0,68.29,68.6,68.25,68.57,65969.0
2017-12-07 15:15:00,68.56,68.69,68.46,68.48,54831.0,68.56,68.69,68.46,68.48,54831.0
2017-12-07 15:20:00,68.48,68.7,68.46,68.48,55183.0,68.48,68.7,68.46,68.48,55183.0
2017-12-07 15:25:00,68.51,68.65,68.47,68.49,43139.0,68.51,68.65,68.47,68.49,43139.0
2017-12-07 15:30:00,68.49,68.62,68.49,68.61,37387.0,68.49,68.62,68.49,68.61,37387.0
2017-12-07 15:35:00,68.62,68.65,68.47,68.5,53807.0,68.62,68.65,68.47,68.5,53807.0
2017-12-07 15:40:00,68.5,68.6,68.48,68.49,71236.0,68.5,68.6,68.48,68.49,71236.0
2017-12-07 15:45:00,68.5,68.54,68.46,68.49,65206.0,68.5,68.54,68.46,68.49,65206.0
2017-12-07 15:50:00,68.48,68.51,68.39,68.41,111245.0,68.48,68.51,68.39,68.41,111245.0
2017-12-07 15:55:00,68.44,68.5,68.39,68.42,188301.0,68.44,68.5,68.39,68.42,188301.0
2017-12-08 09:30:00,68.96,69.1,68.46,68.92,104896.0,68.96,69.1,68.46,68.92,104896.0
2017-12-08 09:35:00,68.98,69.53,68.68,68.75,94170.0,68.98,69.53,68.68,68.75,94170.0
2017-12-08 09:40:00,68.75,69.2,68.45,69.2,72828.0,68.75,69.2,68.45,69.2,72828.0
2017-12-08 09:45:00,69.21,69.21,68.88,68.91,63537.0,69.21,69.21,68.88,68.91,63537.0
2017-12-08 09:50:00,68.95,68.95,68.47,68.6,104919.0,68.95,68.95,68.47,68.6,104919.0
2017-12-08 09:55:00,68.61,68.84,68.27,68.61,103168.0,68.61,68.84,68.27,68.61,103168.0
2017-12-08 10:00:00,68.61,68.95,68.58,68.84,51532.0,68.61,68.95,68.58,68.84,51532.0
2017-12-08 10:05:00,68.88,68.99,68.61,68.65,40111.0,68.88,68.99,68.61,68.65,40111.0
2017-12-08 10:10:00,68.7,69.02,68.61,68.81,29325.0,68.7,69.02,68.61,68.81,29325.0
2017-12-08 10:15:00,68.74,68.81,68.35,68.39,46081.0,68.74,68.81,68.35,68.39,46081.0
2017-12-08 10:20:00,68.39,68.73,68.35,68.59,53754.0,68.39,68.73,68.35,68.59,53754.0
2017-12-08 10:25:00,68.59,68.95,68.59,68.87,40191.0,68.59,68.95,68.59,68.87,40191.0
2017-12-08 10:30:00,68.9,68.91,68.68,68.78,23697.0,68.9,68.91,68.68,68.78,23697.0
2017-12-08 10:35:00,68.77,68.99,68.68,68.69,43723.0,68.77,68.99,68.68,68.69,43723.0
2017-12-08 10:40:00,68.64,68.77,68.6,68.72,31708.0,68.64,68.77,68.6,68.72,31708.0
2017-12-08 10:45:00,68.72,68.76,68.57,68.75,34829.0,68.72,68.76,68.57,68.75,34829.0
2017-12-08 10:50:00,68.75,68.8,68.5,68.55,68132.0,68.75,68.8,68.5,68.55,68132.0
2017-12-08 10:55:00,68.56,68.89,68.52,68.77,57032.0,68.56,68.89,68.52,68.77,57032.0
2017-12-08 11:00:00,68.77,68.88,68.61,68.69,23041.0,68.77,68.88,68.61,68.69,23041.0
2017-12-08 11:05:00,68.67,68.82,68.55,68.81,16956.0,68.67,68.82,68.55,68.81,16956.0
2017-12-08 11:10:00,68.85,69.37,68.85,69.23,58569.0,68.85,69.37,68.85,69.23,58569.0
2017-12-08 11:15:00,69.26,69.45,69.12,69.34,72156.0,69.26,69.45,69.12,69.34,72156.0
2017-12-08 11:20:00,69.28,69.57,69.25,69.46,46616.0,69.28,69.57,69.25,69.46,46616.0
2017-12-08 11:25:00,69.39,69.5,69.15,69.23,42382.0,69.39,69.5,69.15,69.23,42382.0
2017-12-08 11:30:00,69.23,69.4,69.18,69.28,13401.0,69.23,69.4,69.18,69.28,13401.0
2017-12-08 11:35:00,69.31,69.62,69.29,69.41,31191.0,69.31,69.62,69.29,69.41,31191.0
2017-12-08 11:40:00,69.46,69.47,69.3,69.41,14533.0,69.46,69.47,69.3,69.41,14533.0
2017-12-08 11:45:00,69.42,69.49,69.38,69.43,13907.0,69.42,69.49,69.38,69.43,13907.0
2017-12-08 11:50:00,69.47,69.56,69.36,69.4,15096.0,69.47,69.56,69.36,69.4,15096.0
2017-12-08 11:55:00,69.36,69.52,69.36,69.47,10540.0,69.36,69.52,69.36,69.47,10540.0
2017-12-08 12:00:00,69.5,69.62,69.5,69.62,11725.0,69.5,69.62,69.5,69.62,11725.0
2017-12-08 12:05:00,69.6,69.73,69.59,69.72,26868.0,69.6,69.73,69.59,69.72,26868.0
2017-12-08 12:10:00,69.73,69.82,69.52,69.52,22911.0,69.73,69.82,69.52,69.52,22911.0
2017-12-08 12:15:00,69.51,69.58,69.41,69.51,11385.0,69.51,69.58,69.41,69.51,11385.0
2017-12-08 12:20:00,69.5,69.54,69.16,69.28,26355.0,69.5,69.54,69.16,69.28,26355.0
2017-12-08 12:25:00,69.27,69.39,69.24,69.39,10910.0,69.27,69.39,69.24,69.39,10910.0
2017-12-08 12:30:00,69.36,69.41,69.25,69.32,6887.0,69.36,69.41,69.25,69.32,6887.0
2017-12-08 12:35:00,69.3,69.32,69.2,69.25,18212.0,69.3,69.32,69.2,69.25,18212.0
2017-12-08 12:40:00,69.26,69.37,69.25,69.28,13324.0,69.26,69.37,69.25,69.28,13324.0
2017-12-08 12:45:00,69.3,69.48,69.26,69.3,18511.0,69.3,69.48,69.26,69.3,18511.0
2017-12-08 12:50:00,69.31,69.41,69.27,69.35,7500.0,69.31,69.41,69.27,69.35,7500.0
2017-12-08 12:55:00,69.36,69.47,69.25,69.34,26135.0,69.36,69.47,69.25,69.34,26135.0
2017-12-08 13:00:00,69.36,69.44,69.31,69.37,12006.0,69.36,69.44,69.31,69.37,12006.0
2017-12-08 13:05:00,69.37,69.49,69.37,69.4,12297.0,69.37,69.49,69.37,69.4,12297.0
2017-12-08 13:10:00,69.42,69.44,69.36,69.43,6147.0,69.42,69.44,69.36,69.43,6147.0
2017-12-08 13:15:00,69.38,69.61,69.35,69.54,16258.0,69.38,69.61,69.35,69.54,16258.0
2017-12-08 13:20:00,69.56,69.6,69.49,69.6,5065.0,69.56,69.6,69.49,69.6,5065.0
2017-12-08 13:25:00,69.6,69.72,69.55,69.59,8625.0,69.6,69.72,69.55,69.59,8625.0
2017-12-08 13:30:00,69.57,69.8,69.56,69.8,19433.0,69.57,69.8,69.56,69.8,19433.0
2017-12-08 13:35:00,69.77,69.82,69.66,69.76,19341.0,69.77,69.82,69.66,69.76,19341.0
2017-12-08 13:40:00,69.78,69.86,69.76,69.82,18011.0,69.78,69.86,69.76,69.82,18011.0
2017-12-08 13:45:00,69.8,69.83,69.76,69.78,7016.0,69.8,69.83,69.76,69.78,7016.0
2017-12-08 13:50:00,69.78,69.85,69.77,69.85,9097.0,69.78,69.85,69.77,69.85,9097.0
2017-12-08 13:55:00,69.85,70.01,69.85,69.99,72369.0,69.85,70.01,69.85,69.99,72369.0
2017-12-08 14:00:00,69.98,70.0,69.79,69.86,17626.0,69.98,70.0,69.79,69.86,17626.0
2017-12-08 14:05:00,69.84,69.88,69.79,69.83,10766.0,69.84,69.88,69.79,69.83,10766.0
2017-12-08 14:10:00,69.83,69.96,69.8,69.9,12309.0,69.83,69.96,69.8,69.9,12309.0
2017-12-08 14:15:00,69.91,69.93,69.79,69.79,26455.0,69.91,69.93,69.79,69.79,26455.0
2017-12-08 14:20:00,69.77,69.77,69.51,69.53,66535.0,69.77,69.77,69.51,69.53,66535.0
2017-12-08 14:25:00,69.54,69.74,69.5,69.69,31298.0,69.54,69.74,69.5,69.69,31298.0
2017-12-08 14:30:00,69.66,69.79,69.63,69.75,19937.0,69.66,69.79,69.63,69.75,19937.0
2017-12-08 14:35:00,69.74,69.78,69.67,69.68,66172.0,69.74,69.78,69.67,69.68,66172.0
2017-12-08 14:40:00,69.68,69.75,69.66,69.75,18788.0,69.68,69.75,69.66,69.75,18788.0
2017-12-08 14:45:00,69.73,69.77,69.66,69.71,11384.0,69.73,69.77,69.66,69.71,11384.0
2017-12-08 14:50:00,69.75,69.75,69.64,69.66,9512.0,69.75,69.75,69.64,69.66,9512.0
2017-12-08 14:55:00,69.65,69.75,69.65,69.75,18561.0,69.65,69.75,69.65,69.75,18561.0
2017-12-08 15:00:00,69.74,69.97,69.73,69.82,29718.0,69.74,69.97,69.73,69.82,29718.0
2017-12-08 15:05:00,69.82,69.94,69.82,69.92,20318.0,69.82,69.94,69.82,69.92,20318.0
2017-12-08 15:10:00,69.92,70.04,69.89,70.0,53510.0,69.92,70.04,69.89,70.0,53510.0
2017-12-08 15:15:00,70.0,70.18,70.0,70.05,69965.0,70.0,70.18,70.0,70.05,69965.0
2017-12-08 15:20:00,70.07,70.27,70.04,70.18,41463.0,70.07,70.27,70.04,70.18,41463.0
2017-12-08 15:25:00,70.17,70.22,70.04,70.04,27381.0,70.17,70.22,70.04,70.04,27381.0
2017-12-08 15:30:00,70.07,70.08,69.93,70.0,43351.0,70.07,70.08,69.93,70.0,43351.0
2017-12-08 15:35:00,69.96,70.05,69.93,70.01,40920.0,69.96,70.05,69.93,70.01,40920.0
2017-12-08 15:40:00,70.02,70.02,69.92,70.0,54857.0,70.02,70.02,69.92,70.0,54857.0
2017-12-08 15:45:00,70.0,70.1,69.99,70.09,148940.0,70.0,70.1,69.99,70.09,148940.0
2017-12-08 15:50:00,70.08,70.17,69.85,69.92,162914.0,70.08,70.17,69.85,69.92,162914.0
2017-12-08 15:55:00,69.92,70.03,69.87,70.03,250806.0,69.92,70.03,69.87,70.03,250806.0
2017-12-11 09:30:00,71.4,71.8,70.84,71.14,182041.0,71.4,71.8,70.84,71.14,182041.0
2017-12-11 09:35:00,71.14,71.15,70.15,70.64,108374.0,71.14,71.15,70.15,70.64,108374.0
2017-12-11 09:40:00,70.65,71.16,70.48,70.94,59918.0,70.65,71.16,70.48,70.94,59918.0
2017-12-11 09:45:00,70.98,71.15,70.45,70.6,100996.0,70.98,71.15,70.45,70.6,100996.0
2017-12-11 09:50:00,70.55,70.9,70.42,70.88,23669.0,70.55,70.9,70.42,70.88,23669.0
2017-12-11 09:55:00,70.89,71.2,70.65,71.16,34439.0,70.89,71.2,70.65,71.16,34439.0
2017-12-11 10:00:00,71.08,71.6,71.03,71.44,80568.0,71.08,71.6,71.03,71.44,80568.0
2017-12-11 10:05:00,71.47,71.74,71.43,71.51,53531.0,71.47,71.74,71.43,71.51,53531.0
2017-12-11 10:10:00,71.44,71.67,71.25,71.53,42942.0,71.44,71.67,71.25,71.53,42942.0
2017-12-11 10:15:00,71.56,71.63,71.05,71.21,51903.0,71.56,71.63,71.05,71.21,51903.0
2017-12-11 10:20:00,71.14,71.41,71.06,71.13,28105.0,71.14,71.41,71.06,71.13,28105.0
2017-12-11 10:25:00,71.13,71.3,71.05,71.14,41259.0,71.13,71.3,71.05,71.14,41259.0
2017-12-11 10:30:00,71.15,71.15,70.7,70.77,90459.0,71.15,71.15,70.7,70.77,90459.0
2017-12-11 10:35:00,70.75,70.86,70.4,70.7,36775.0,70.75,70.86,70.4,70.7,36775.0
2017-12-11 10:40:00,70.72,70.88,70.57,70.63,20339.0,70.72,70.88,70.57,70.63,20339.0
2017-12-11 10:45:00,70.67,70.92,70.62,70.81,19736.0,70.67,70.92,70.62,70.81,19736.0
2017-12-11 10:50:00,70.81,70.91,70.77,70.86,19621.0,70.81,70.91,70.77,70.86,19621.0
2017-12-11 10:55:00,70.88,70.9,70.7,70.78,14358.0,70.88,70.9,70.7,70.78,14358.0
2017-12-11 11:00:00,70.73,70.73,70.3,70.4,32605.0,70.73,70.73,70.3,70.4,32605.0
2017-12-11 11:05:00,70.4,70.62,70.36,70.49,22113.0,70.4,70.62,70.36,70.49,22113.0
2017-12-11 11:10:00,70.48,70.55,70.23,70.33,34743.0,70.48,70.55,70.23,70.33,34743.0
2017-12-11 11:15:00,70.33,70.33,69.77,69.93,48795.0,70.33,70.33,69.77,69.93,48795.0
2017-12-11 11:20:00,69.92,70.1,69.77,69.98,30911.0,69.92,70.1,69.77,69.98,30911.0
2017-12-11 11:25:00,69.99,70.08,69.79,70.02,17611.0,69.99,70.08,69.79,70.02,17611.0
2017-12-11 11:30:00,70.04,70.3,69.98,70.3,13679.0,70.04,70.3,69.98,70.3,13679.0
2017-12-11 11:35:00,70.33,70.45,70.17,70.28,45668.0,70.33,70.45,70.17,70.28,45668.0
2017-12-11 11:40:00,70.3,70.4,70.22,70.3,13804.0,70.3,70.4,70.22,70.3,13804.0
2017-12-11 11:45:00,70.3,70.33,70.17,70.17,8731.0,70.3,70.33,70.17,70.17,8731.0
2017-12-11 11:50:00,70.23,70.25,69.99,70.0,16122.0,70.23,70.25,69.99,70.0,16122.0
2017-12-11 11:55:00,70.0,70.06,69.91,69.93,16816.0,70.0,70.06,69.91,69.93,16816.0
2017-12-11 12:00:00,69.92,69.92,69.36,69.49,107804.0,69.92,69.92,69.36,69.49,107804.0
2017-12-11 12:05:00,69.5,69.66,69.38,69.58,26072.0,69.5,69.66,69.38,69.58,26072.0
2017-12-11 12:10:00,69.55,69.67,69.54,69.66,15070.0,69.55,69.67,69.54,69.66,15070.0
2017-12-11 12:15:00,69.59,69.62,69.31,69.32,31526.0,69.59,69.62,69.31,69.32,31526.0
2017-12-11 12:20:00,69.3,69.43,69.28,69.42,16202.0,69.3,69.43,69.28,69.42,16202.0
2017-12-11 12:25:00,69.42,69.49,69.15,69.28,21408.0,69.42,69.49,69.15,69.28,21408.0
2017-12-11 12:30:00,69.27,69.47,69.17,69.47,32348.0,69.27,69.47,69.17,69.47,32348.0
2017-12-11 12:35:00,69.5,69.59,69.37,69.5,15184.0,69.5,69.59,69.37,69.5,15184.0
2017-12-11 12:40:00,69.46,69.66,69.37,69.41,42777.0,69.46,69.66,69.37,69.41,42777.0
2017-12-11 12:45:00,69.38,69.74,69.35,69.73,26522.0,69.38,69.74,69.35,69.73,26522.0
2017-12-11 12:50:00,69.72,69.96,69.72,69.89,27157.0,69.72,69.96,69.72,69.89,27157.0
2017-12-11 12:55:00,69.84,69.93,69.74,69.74,25536.0,69.84,69.93,69.74,69.74,25536.0
2017-12-11 13:00:00,69.72,69.79,69.64,69.66,8499.0,69.72,69.79,69.64,69.66,8499.0
2017-12-11 13:05:00,69.66,69.71,69.5,69.52,19691.0,69.66,69.71,69.5,69.52,19691.0
2017-12-11 13:10:00,69.56,69.56,69.23,69.26,28446.0,69.56,69.56,69.23,69.26,28446.0
2017-12-11 13:15:00,69.22,69.66,69.2,69.62,24403.0,69.22,69.66,69.2,69.62,24403.0
2017-12-11 13:20:00,69.61,69.61,69.42,69.56,17948.0,69.61,69.61,69.42,69.56,17948.0
2017-12-11 13:25:00,69.53,69.54,69.41,69.47,5850.0,69.53,69.54,69.41,69.47,5850.0
2017-12-11 13:30:00,69.5,69.58,69.47,69.53,8110.0,69.5,69.58,69.47,69.53,8110.0
2017-12-11 13:35:00,69.54,69.56,69.35,69.56,43680.0,69.54,69.56,69.35,69.56,43680.0
2017-12-11 13:40:00,69.52,69.67,69.39,69.61,39279.0,69.52,69.67,69.39,69.61,39279.0
2017-12-11 13:45:00,69.61,69.65,69.48,69.5,7844.0,69.61,69.65,69.48,69.5,7844.0
2017-12-11 13:50:00,69.51,69.62,69.41,69.61,12954.0,69.51,69.62,69.41,69.61,12954.0
2017-12-11 13:55:00,69.63,69.67,69.43,69.43,24435.0,69.63,69.67,69.43,69.43,24435.0
2017-12-11 14:00:00,69.45,69.69,69.45,69.65,12693.0,69.45,69.69,69.45,69.65,12693.0
2017-12-11 14:05:00,69.69,69.75,69.55,69.6,22527.0,69.69,69.75,69.55,69.6,22527.0
2017-12-11 14:10:00,69.62,69.92,69.62,69.78,45469.0,69.62,69.92,69.62,69.78,45469.0
2017-12-11 14:15:00,69.73,69.79,69.6,69.72,24520.0,69.73,69.79,69.6,69.72,24520.0
2017-12-11 14:20:00,69.72,69.81,69.7,69.72,8888.0,69.72,69.81,69.7,69.72,8888.0
2017-12-11 14:25:00,69.7,69.73,69.63,69.67,13814.0,69.7,69.73,69.63,69.67,13814.0
2017-12-11 14:30:00,69.67,69.8,69.63,69.75,23790.0,69.67,69.8,69.63,69.75,23790.0
2017-12-11 14:35:00,69.72,69.75,69.65,69.72,13285.0,69.72,69.75,69.65,69.72,13285.0
2017-12-11 14:40:00,69.72,69.8,69.63,69.76,25641.0,69.72,69.8,69.63,69.76,25641.0
2017-12-11 14:45:00,69.74,69.76,69.7,69.73,10739.0,69.74,69.76,69.7,69.73,10739.0
2017-12-11 14:50:00,69.73,69.76,69.7,69.74,4657.0,69.73,69.76,69.7,69.74,4657.0
2017-12-11 14:55:00,69.74,69.81,69.74,69.8,12307.0,69.74,69.81,69.74,69.8,12307.0
2017-12-11 15:00:00,69.81,69.81,69.66,69.69,26832.0,69.81,69.81,69.66,69.69,26832.0
2017-12-11 15:05:00,69.69,69.94,69.68,69.92,40102.0,69.69,69.94,69.68,69.92,40102.0
2017-12-11 15:10:00,69.92,70.04,69.87,69.9,36056.0,69.92,70.04,69.87,69.9,36056.0
2017-12-11 15:15:00,69.91,70.04,69.89,69.97,43473.0,69.91,70.04,69.89,69.97,43473.0
2017-12-11 15:20:00,69.97,70.2,69.95,70.16,71507.0,69.97,70.2,69.95,70.16,71507.0
2017-12-11 15:25:00,70.18,70.25,70.06,70.12,63125.0,70.18,70.25,70.06,70.12,63125.0
2017-12-11 15:30:00,70.15,70.18,70.06,70.15,66166.0,70.15,70.18,70.06,70.15,66166.0
2017-12-11 15:35:00,70.15,70.15,70.08,70.1,85027.0,70.15,70.15,70.08,70.1,85027.0
2017-12-11 15:40:00,70.09,70.29,70.07,70.29,76345.0,70.09,70.29,70.07,70.29,76345.0
2017-12-11 15:45:00,70.26,70.28,70.0,70.07,57221.0,70.26,70.28,70.0,70.07,57221.0
2017-12-11 15:50:00,70.07,70.29,70.07,70.07,77030.0,70.07,70.29,70.07,70.07,77030.0
2017-12-11 15:55:00,70.07,70.15,70.01,70.04,107268.0,70.07,70.15,70.01,70.04,107268.0
2017-12-12 09:30:00,70.02,71.07,70.02,71.06,56145.0,70.02,71.07,70.02,71.06,56145.0
2017-12-12 09:35:00,71.06,71.07,70.38,70.86,26323.0,71.06,71.07,70.38,70.86,26323.0
2017-12-12 09:40:00,70.85,70.97,70.53,70.88,29529.0,70.85,70.97,70.53,70.88,29529.0
2017-12-12 09:45:00,70.97,70.98,70.28,70.62,28113.0,70.97,70.98,70.28,70.62,28113.0
2017-12-12 09:50:00,70.74,70.85,70.32,70.79,20161.0,70.74,70.85,70.32,70.79,20161.0
2017-12-12 09:55:00,70.7,70.88,70.61,70.62,5310.0,70.7,70.88,70.61,70.62,5310.0
2017-12-12 10:00:00,70.7,70.96,70.61,70.96,16606.0,70.7,70.96,70.61,70.96,16606.0
2017-12-12 10:05:00,70.97,71.19,70.8,70.82,68762.0,70.97,71.19,70.8,70.82,68762.0
2017-12-12 10:10:00,70.77,70.78,70.32,70.32,24971.0,70.77,70.78,70.32,70.32,24971.0
2017-12-12 10:15:00,70.38,70.54,70.25,70.46,21351.0,70.38,70.54,70.25,70.46,21351.0
2017-12-12 10:20:00,70.5,70.56,70.35,70.47,8724.0,70.5,70.56,70.35,70.47,8724.0
2017-12-12 10:25:00,70.48,70.48,70.26,70.27,11319.0,70.48,70.48,70.26,70.27,11319.0
2017-12-12 10:30:00,70.25,70.27,70.08,70.18,12162.0,70.25,70.27,70.08,70.18,12162.0
2017-12-12 10:35:00,70.17,70.32,70.13,70.32,8467.0,70.17,70.32,70.13,70.32,8467.0
2017-12-12 10:40:00,70.25,70.25,69.67,69.87,39156.0,70.25,70.25,69.67,69.87,39156.0
2017-12-12 10:45:00,69.9,69.97,69.65,69.68,12636.0,69.9,69.97,69.65,69.68,12636.0
2017-12-12 10:50:00,69.69,70.05,69.61,69.94,20482.0,69.69,70.05,69.61,69.94,20482.0
2017-12-12 10:55:00,69.94,70.02,69.87,69.89,17612.0,69.94,70.02,69.87,69.89,17612.0
2017-12-12 11:00:00,69.92,70.1,69.73,70.07,47033.0,69.92,70.1,69.73,70.07,47033.0
2017-12-12 11:05:00,70.06,70.11,69.82,70.05,40595.0,70.06,70.11,69.82,70.05,40595.0
2017-12-12 11:10:00,70.04,70.16,70.02,70.1,14232.0,70.04,70.16,70.02,70.1,14232.0
2017-12-12 11:15:00,70.12,70.12,69.92,69.98,10761.0,70.12,70.12,69.92,69.98,10761.0
2017-12-12 11:20:00,70.03,70.03,69.78,69.95,16557.0,70.03,70.03,69.78,69.95,16557.0
2017-12-12 11:25:00,69.9,70.11,69.87,69.87,25884.0,69.9,70.11,69.87,69.87,25884.0
2017-12-12 11:30:00,69.94,70.06,69.87,69.94,6336.0,69.94,70.06,69.87,69.94,6336.0
2017-12-12 11:35:00,69.92,69.92,69.77,69.89,4290.0,69.92,69.92,69.77,69.89,4290.0
2017-12-12 11:40:00,69.86,69.88,69.77,69.78,13407.0,69.86,69.88,69.77,69.78,13407.0
2017-12-12 11:45:00,69.76,69.82,69.65,69.82,17565.0,69.76,69.82,69.65,69.82,17565.0
2017-12-12 11:50:00,69.81,69.85,69.65,69.65,7095.0,69.81,69.85,69.65,69.65,7095.0
2017-12-12 11:55:00,69.67,69.76,69.57,69.65,13472.0,69.67,69.76,69.57,69.65,13472.0
2017-12-12 12:00:00,69.62,69.71,69.55,69.71,19327.0,69.62,69.71,69.55,69.71,19327.0
2017-12-12 12:05:00,69.7,69.87,69.62,69.72,18125.0,69.7,69.87,69.62,69.72,18125.0
2017-12-12 12:10:00,69.73,69.73,69.59,69.62,6135.0,69.73,69.73,69.59,69.62,6135.0
2017-12-12 12:15:00,69.63,69.63,69.54,69.62,7938.0,69.63,69.63,69.54,69.62,7938.0
2017-12-12 12:20:00,69.61,69.64,69.57,69.64,6160.0,69.61,69.64,69.57,69.64,6160.0
2017-12-12 12:25:00,69.64,69.65,69.49,69.52,22601.0,69.64,69.65,69.49,69.52,22601.0
2017-12-12 12:30:00,69.49,69.57,69.39,69.57,14811.0,69.49,69.57,69.39,69.57,14811.0
2017-12-12 12:35:00,69.57,69.66,69.55,69.62,8471.0,69.57,69.66,69.55,69.62,8471.0
2017-12-12 12:40:00,69.62,69.62,69.54,69.56,9323.0,69.62,69.62,69.54,69.56,9323.0
2017-12-12 12:45:00,69.55,69.63,69.51,69.54,6905.0,69.55,69.63,69.51,69.54,6905.0
2017-12-12 12:50:00,69.53,69.6,69.47,69.47,4200.0,69.53,69.6,69.47,69.47,4200.0
2017-12-12 12:55:00,69.49,69.55,69.42,69.47,11331.0,69.49,69.55,69.42,69.47,11331.0
2017-12-12 13:00:00,69.51,69.56,69.43,69.46,4300.0,69.51,69.56,69.43,69.46,4300.0
2017-12-12 13:05:00,69.47,69.47,69.4,69.45,10949.0,69.47,69.47,69.4,69.45,10949.0
2017-12-12 13:10:00,69.45,69.56,69.41,69.56,11825.0,69.45,69.56,69.41,69.56,11825.0
2017-12-12 13:15:00,69.55,69.65,69.53,69.56,6020.0,69.55,69.65,69.53,69.56,6020.0
2017-12-12 13:20:00,69.6,69.63,69.56,69.56,11654.0,69.6,69.63,69.56,69.56,11654.0
2017-12-12 13:25:00,69.56,69.6,69.54,69.57,5779.0,69.56,69.6,69.54,69.57,5779.0
2017-12-12 13:30:00,69.57,69.57,69.41,69.46,6834.0,69.57,69.57,69.41,69.46,6834.0
2017-12-12 13:35:00,69.45,69.55,69.45,69.5,6703.0,69.45,69.55,69.45,69.5,6703.0
2017-12-12 13:40:00,69.47,69.56,69.47,69.52,5210.0,69.47,69.56,69.47,69.52,5210.0
2017-12-12 13:45:00,69.5,69.53,69.44,69.49,5517.0,69.5,69.53,69.44,69.49,5517.0
2017-12-12 13:50:00,69.51,69.55,69.39,69.42,9435.0,69.51,69.55,69.39,69.42,9435.0
2017-12-12 13:55:00,69.43,69.46,69.33,69.34,11921.0,69.43,69.46,69.33,69.34,11921.0
2017-12-12 14:00:00,69.33,69.36,69.01,69.03,31495.0,69.33,69.36,69.01,69.03,31495.0
2017-12-12 14:05:00,69.05,69.11,68.83,68.95,59073.0,69.05,69.11,68.83,68.95,59073.0
2017-12-12 14:10:00,68.94,69.01,68.85,68.98,15336.0,68.94,69.01,68.85,68.98,15336.0
2017-12-12 14:15:00,68.96,69.3,68.91,69.22,49136.0,68.96,69.3,68.91,69.22,49136.0
2017-12-12 14:20:00,69.22,69.5,69.21,69.49,91216.0,69.22,69.5,69.21,69.49,91216.0
2017-12-12 14:25:00,69.48,69.68,69.3,69.67,171397.0,69.48,69.68,69.3,69.67,171397.0
2017-12-12 14:30:00,69.67,69.91,69.52,69.91,49008.0,69.67,69.91,69.52,69.91,49008.0
2017-12-12 14:35:00,69.92,70.04,69.56,69.77,79925.0,69.92,70.04,69.56,69.77,79925.0
2017-12-12 14:40:00,69.74,69.85,69.58,69.71,52795.0,69.74,69.85,69.58,69.71,52795.0
2017-12-12 14:45:00,69.74,69.74,69.52,69.6,27927.0,69.74,69.74,69.52,69.6,27927.0
2017-12-12 14:50:00,69.6,69.75,69.28,69.49,56493.0,69.6,69.75,69.28,69.49,56493.0
2017-12-12 14:55:00,69.47,69.56,69.28,69.33,27927.0,69.47,69.56,69.28,69.33,27927.0
2017-12-12 15:00:00,69.35,69.49,69.2,69.24,39295.0,69.35,69.49,69.2,69.24,39295.0
2017-12-12 15:05:00,69.26,69.32,69.18,69.19,15405.0,69.26,69.32,69.18,69.19,15405.0
2017-12-12 15:10:00,69.17,69.23,69.09,69.1,18793.0,69.17,69.23,69.09,69.1,18793.0
2017-12-12 15:15:00,69.08,69.12,68.88,68.89,19488.0,69.08,69.12,68.88,68.89,19488.0
2017-12-12 15:20:00,68.91,68.92,68.81,68.87,21909.0,68.91,68.92,68.81,68.87,21909.0
2017-12-12 15:25:00,68.89,68.89,68.72,68.75,22429.0,68.89,68.89,68.72,68.75,22429.0
2017-12-12 15:30:00,68.75,68.96,68.68,68.95,65578.0,68.75,68.96,68.68,68.95,65578.0
2017-12-12 15:35:00,68.98,68.99,68.83,68.91,54210.0,68.98,68.99,68.83,68.91,54210.0
2017-12-12 15:40:00,68.94,68.95,68.74,68.78,43597.0,68.94,68.95,68.74,68.78,43597.0
2017-12-12 15:45:00,68.78,68.82,68.72,68.8,59437.0,68.78,68.82,68.72,68.8,59437.0
2017-12-12 15:50:00,68.89,68.93,68.74,68.92,78614.0,68.89,68.93,68.74,68.92,78614.0
2017-12-12 15:55:00,68.94,68.94,68.85,68.9,100335.0,68.94,68.94,68.85,68.9,100335.0
2017-12-13 09:30:00,69.2,69.81,69.1,69.6,56711.0,69.2,69.81,69.1,69.6,56711.0
2017-12-13 09:35:00,69.66,69.89,69.36,69.74,40906.0,69.66,69.89,69.36,69.74,40906.0
2017-12-13 09:40:00,69.67,69.85,69.15,69.18,34055.0,69.67,69.85,69.15,69.18,34055.0
2017-12-13 09:45:00,69.36,69.41,69.05,69.09,33487.0,69.36,69.41,69.05,69.09,33487.0
2017-12-13 09:50:00,69.09,69.27,68.96,69.0,26797.0,69.09,69.27,68.96,69.0,26797.0
2017-12-13 09:55:00,69.04,69.19,69.02,69.13,16450.0,69.04,69.19,69.02,69.13,16450.0
2017-12-13 10:00:00,69.07,69.23,68.81,68.95,42232.0,69.07,69.23,68.81,68.95,42232.0
2017-12-13 10:05:00,68.95,69.3,68.93,69.14,45771.0,68.95,69.3,68.93,69.14,45771.0
2017-12-13 10:10:00,69.1,69.5,69.04,69.5,46551.0,69.1,69.5,69.04,69.5,46551.0
2017-12-13 10:15:00,69.53,69.93,69.33,69.93,85903.0,69.53,69.93,69.33,69.93,85903.0
2017-12-13 10:20:00,69.82,69.89,69.02,69.05,55172.0,69.82,69.89,69.02,69.05,55172.0
2017-12-13 10:25:00,69.08,69.2,68.75,69.0,44290.0,69.08,69.2,68.75,69.0,44290.0
2017-12-13 10:30:00,69.07,69.08,68.62,69.0,37283.0,69.07,69.08,68.62,69.0,37283.0
2017-12-13 10:35:00,68.98,68.99,68.66,68.72,16788.0,68.98,68.99,68.66,68.72,16788.0
2017-12-13 10:40:00,68.7,68.99,68.69,68.81,36133.0,68.7,68.99,68.69,68.81,36133.0
2017-12-13 10:45:00,68.81,68.91,68.72,68.77,22632.0,68.81,68.91,68.72,68.77,22632.0
2017-12-13 10:50:00,68.73,68.89,68.73,68.75,15879.0,68.73,68.89,68.73,68.75,15879.0
2017-12-13 10:55:00,68.72,68.78,68.64,68.72,27277.0,68.72,68.78,68.64,68.72,27277.0
2017-12-13 11:00:00,68.72,68.72,68.53,68.62,26450.0,68.72,68.72,68.53,68.62,26450.0
2017-12-13 11:05:00,68.6,68.79,68.51,68.54,31320.0,68.6,68.79,68.51,68.54,31320.0
2017-12-13 11:10:00,68.54,68.63,68.44,68.59,16753.0,68.54,68.63,68.44,68.59,16753.0
2017-12-13 11:15:00,68.56,68.58,68.5,68.52,22951.0,68.56,68.58,68.5,68.52,22951.0
2017-12-13 11:20:00,68.53,68.59,68.49,68.54,12638.0,68.53,68.59,68.49,68.54,12638.0
2017-12-13 11:25:00,68.57,68.83,68.49,68.58,42123.0,68.57,68.83,68.49,68.58,42123.0
2017-12-13 11:30:00,68.75,68.9,68.61,68.81,29846.0,68.75,68.9,68.61,68.81,29846.0
2017-12-13 11:35:00,68.81,68.83,68.58,68.63,21082.0,68.81,68.83,68.58,68.63,21082.0
2017-12-13 11:40:00,68.64,68.68,68.51,68.52,9542.0,68.64,68.68,68.51,68.52,9542.0
2017-12-13 11:45:00,68.49,68.54,68.45,68.54,8206.0,68.49,68.54,68.45,68.54,8206.0
2017-12-13 11:50:00,68.55,68.55,68.35,68.49,10046.0,68.55,68.55,68.35,68.49,10046.0
2017-12-13 11:55:00,68.53,68.56,68.49,68.55,14553.0,68.53,68.56,68.49,68.55,14553.0
2017-12-13 12:00:00,68.55,68.6,68.53,68.57,6853.0,68.55,68.6,68.53,68.57,6853.0
2017-12-13 12:05:00,68.57,68.6,68.51,68.59,9290.0,68.57,68.6,68.51,68.59,9290.0
2017-12-13 12:10:00,68.6,68.62,68.55,68.58,8220.0,68.6,68.62,68.55,68.58,8220.0
2017-12-13 12:15:00,68.56,68.63,68.53,68.58,12895.0,68.56,68.63,68.53,68.58,12895.0
2017-12-13 12:20:00,68.57,68.59,68.5,68.57,6500.0,68.57,68.59,68.5,68.57,6500.0
2017-12-13 12:25:00,68.61,68.62,68.57,68.6,3600.0,68.61,68.62,68.57,68.6,3600.0
2017-12-13 12:30:00,68.6,68.64,68.57,68.57,9380.0,68.6,68.64,68.57,68.57,9380.0
2017-12-13 12:35:00,68.57,68.6,68.44,68.45,11900.0,68.57,68.6,68.44,68.45,11900.0
2017-12-13 12:40:00,68.47,68.5,68.43,68.45,5215.0,68.47,68.5,68.43,68.45,5215.0
2017-12-13 12:45:00,68.47,68.57,68.47,68.55,15777.0,68.47,68.57,68.47,68.55,15777.0
2017-12-13 12:50:00,68.51,68.58,68.51,68.55,10798.0,68.51,68.58,68.51,68.55,10798.0
2017-12-13 12:55:00,68.55,68.59,68.53,68.58,4470.0,68.55,68.59,68.53,68.58,4470.0
2017-12-13 13:00:00,68.54,68.63,68.54,68.6,8927.0,68.54,68.63,68.54,68.6,8927.0
2017-12-13 13:05:00,68.61,68.61,68.58,68.59,1602.0,68.61,68.61,68.58,68.59,1602.0
2017-12-13 13:10:00,68.59,68.63,68.57,68.58,7116.0,68.59,68.63,68.57,68.58,7116.0
2017-12-13 13:15:00,68.6,68.93,68.56,68.6,75392.0,68.6,68.93,68.56,68.6,75392.0
2017-12-13 13:20:00,68.6,68.64,68.48,68.62,28689.0,68.6,68.64,68.48,68.62,28689.0
2017-12-13 13:25:00,68.59,68.72,68.58,68.6,7710.0,68.59,68.72,68.58,68.6,7710.0
2017-12-13 13:30:00,68.63,68.63,68.54,68.56,6100.0,68.63,68.63,68.54,68.56,6100.0
2017-12-13 13:35:00,68.54,68.59,68.47,68.54,3800.0,68.54,68.59,68.47,68.54,3800.0
2017-12-13 13:40:00,68.53,68.63,68.52,68.62,14644.0,68.53,68.63,68.52,68.62,14644.0
2017-12-13 13:45:00,68.67,68.84,68.65,68.82,6029.0,68.67,68.84,68.65,68.82,6029.0
2017-12-13 13:50:00,68.78,68.86,68.77,68.81,4479.0,68.78,68.86,68.77,68.81,4479.0
2017-12-13 13:55:00,68.8,68.82,68.72,68.81,7710.0,68.8,68.82,68.72,68.81,7710.0
2017-12-13 14:00:00,68.82,68.97,68.74,68.81,11109.0,68.82,68.97,68.74,68.81,11109.0
2017-12-13 14:05:00,68.85,68.85,68.63,68.63,7963.0,68.85,68.85,68.63,68.63,7963.0
2017-12-13 14:10:00,68.65,68.74,68.63,68.68,5781.0,68.65,68.74,68.63,68.68,5781.0
2017-12-13 14:15:00,68.7,68.7,68.55,68.57,7035.0,68.7,68.7,68.55,68.57,7035.0
2017-12-13 14:20:00,68.6,68.63,68.5,68.6,8286.0,68.6,68.63,68.5,68.6,8286.0
2017-12-13 14:25:00,68.59,68.64,68.59,68.62,9055.0,68.59,68.64,68.59,68.62,9055.0
2017-12-13 14:30:00,68.65,68.69,68.62,68.68,5200.0,68.65,68.69,68.62,68.68,5200.0
2017-12-13 14:35:00,68.66,68.67,68.61,68.67,13738.0,68.66,68.67,68.61,68.67,13738.0
2017-12-13 14:40:00,68.66,68.74,68.62,68.74,11627.0,68.66,68.74,68.62,68.74,11627.0
2017-12-13 14:45:00,68.72,68.78,68.67,68.78,6763.0,68.72,68.78,68.67,68.78,6763.0
2017-12-13 14:50:00,68.78,68.78,68.64,68.67,7812.0,68.78,68.78,68.64,68.67,7812.0
2017-12-13 14:55:00,68.69,68.77,68.64,68.69,8268.0,68.69,68.77,68.64,68.69,8268.0
2017-12-13 15:00:00,68.69,68.76,68.62,68.62,8100.0,68.69,68.76,68.62,68.62,8100.0
2017-12-13 15:05:00,68.67,68.67,68.51,68.54,19965.0,68.67,68.67,68.51,68.54,19965.0
2017-12-13 15:10:00,68.53,68.58,68.48,68.53,18770.0,68.53,68.58,68.48,68.53,18770.0
2017-12-13 15:15:00,68.52,68.54,68.5,68.5,4440.0,68.52,68.54,68.5,68.5,4440.0
2017-12-13 15:20:00,68.53,68.57,68.5,68.54,15650.0,68.53,68.57,68.5,68.54,15650.0
2017-12-13 15:25:00,68.55,68.62,68.54,68.54,15972.0,68.55,68.62,68.54,68.54,15972.0
2017-12-13 15:30:00,68.54,68.66,68.53,68.66,13653.0,68.54,68.66,68.53,68.66,13653.0
2017-12-13 15:35:00,68.66,68.75,68.62,68.63,19743.0,68.66,68.75,68.62,68.63,19743.0
2017-12-13 15:40:00,68.61,68.61,68.54,68.55,15256.0,68.61,68.61,68.54,68.55,15256.0
2017-12-13 15:45:00,68.54,68.59,68.51,68.57,19019.0,68.54,68.59,68.51,68.57,19019.0
2017-12-13 15:50:00,68.55,68.56,68.42,68.45,47292.0,68.55,68.56,68.42,68.45,47292.0
2017-12-13 15:55:00,68.44,68.53,68.44,68.49,38977.0,68.44,68.53,68.44,68.49,38977.0
2017-12-14 09:30:00,68.47,68.81,68.25,68.62,43735.0,68.47,68.81,68.25,68.62,43735.0
2017-12-14 09:35:00,68.69,68.69,67.43,67.49,95252.0,68.69,68.69,67.43,67.49,95252.0
2017-12-14 09:40:00,67.67,68.09,67.49,67.99,59472.0,67.67,68.09,67.49,67.99,59472.0
2017-12-14 09:45:00,67.86,67.98,67.61,67.72,36058.0,67.86,67.98,67.61,67.72,36058.0
2017-12-14 09:50:00,67.76,68.09,67.75,67.97,21042.0,67.76,68.09,67.75,67.97,21042.0
2017-12-14 09:55:00,67.92,68.1,67.62,67.84,39323.0,67.92,68.1,67.62,67.84,39323.0
2017-12-14 10:00:00,67.76,68.02,67.67,67.8,37018.0,67.76,68.02,67.67,67.8,37018.0
2017-12-14 10:05:00,67.87,67.98,67.81,67.97,13739.0,67.87,67.98,67.81,67.97,13739.0
2017-12-14 10:10:00,67.94,68.23,67.93,68.23,17377.0,67.94,68.23,67.93,68.23,17377.0
2017-12-14 10:15:00,68.14,68.15,67.91,67.96,16681.0,68.14,68.15,67.91,67.96,16681.0
2017-12-14 10:20:00,67.94,68.06,67.9,68.01,9830.0,67.94,68.06,67.9,68.01,9830.0
2017-12-14 10:25:00,68.03,68.14,67.9,67.97,18415.0,68.03,68.14,67.9,67.97,18415.0
2017-12-14 10:30:00,67.98,68.11,67.93,68.02,16043.0,67.98,68.11,67.93,68.02,16043.0
2017-12-14 10:35:00,68.02,68.27,67.96,68.27,24506.0,68.02,68.27,67.96,68.27,24506.0
2017-12-14 10:40:00,68.27,68.47,68.18,68.34,30299.0,68.27,68.47,68.18,68.34,30299.0
2017-12-14 10:45:00,68.39,68.45,68.24,68.24,9533.0,68.39,68.45,68.24,68.24,9533.0
2017-12-14 10:50:00,68.33,68.45,68.33,68.36,8115.0,68.33,68.45,68.33,68.36,8115.0
2017-12-14 10:55:00,68.36,68.67,68.35,68.48,25205.0,68.36,68.67,68.35,68.48,25205.0
2017-12-14 11:00:00,68.48,68.55,68.4,68.51,13307.0,68.48,68.55,68.4,68.51,13307.0
2017-12-14 11:05:00,68.49,68.51,68.3,68.32,9692.0,68.49,68.51,68.3,68.32,9692.0
2017-12-14 11:10:00,68.32,68.36,68.24,68.28,3725.0,68.32,68.36,68.24,68.28,3725.0
2017-12-14 11:15:00,68.25,68.29,68.08,68.27,18877.0,68.25,68.29,68.08,68.27,18877.0
2017-12-14 11:20:00,68.23,68.28,68.15,68.17,11351.0,68.23,68.28,68.15,68.17,11351.0
2017-12-14 11:25:00,68.18,68.23,68.07,68.11,8234.0,68.18,68.23,68.07,68.11,8234.0
2017-12-14 11:30:00,68.13,68.17,68.06,68.09,10894.0,68.13,68.17,68.06,68.09,10894.0
2017-12-14 11:35:00,68.09,68.12,68.01,68.02,14400.0,68.09,68.12,68.01,68.02,14400.0
2017-12-14 11:40:00,68.03,68.04,67.95,68.02,8965.0,68.03,68.04,67.95,68.02,8965.0
2017-12-14 11:45:00,68.05,68.41,68.0,68.36,10387.0,68.05,68.41,68.0,68.36,10387.0
2017-12-14 11:50:00,68.37,68.43,68.25,68.28,6264.0,68.37,68.43,68.25,68.28,6264.0
2017-12-14 11:55:00,68.27,68.37,68.27,68.35,2652.0,68.27,68.37,68.27,68.35,2652.0
2017-12-14 12:00:00,68.37,68.4,68.31,68.37,7100.0,68.37,68.4,68.31,68.37,7100.0
2017-12-14 12:05:00,68.36,68.48,68.35,68.48,8290.0,68.36,68.48,68.35,68.48,8290.0
2017-12-14 12:10:00,68.5,68.51,68.35,68.35,14401.0,68.5,68.51,68.35,68.35,14401.0
2017-12-14 12:15:00,68.37,68.45,68.37,68.4,5103.0,68.37,68.45,68.37,68.4,5103.0
2017-12-14 12:20:00,68.38,68.48,68.34,68.44,5100.0,68.38,68.48,68.34,68.44,5100.0
2017-12-14 12:25:00,68.42,68.44,68.27,68.32,9800.0,68.42,68.44,68.27,68.32,9800.0
2017-12-14 12:30:00,68.31,68.51,68.29,68.51,7450.0,68.31,68.51,68.29,68.51,7450.0
2017-12-14 12:35:00,68.51,68.54,68.45,68.47,8599.0,68.51,68.54,68.45,68.47,8599.0
2017-12-14 12:40:00,68.49,68.53,68.47,68.5,6050.0,68.49,68.53,68.47,68.5,6050.0
2017-12-14 12:45:00,68.52,68.52,68.37,68.42,5750.0,68.52,68.52,68.37,68.42,5750.0
2017-12-14 12:50:00,68.42,68.49,68.33,68.38,14432.0,68.42,68.49,68.33,68.38,14432.0
2017-12-14 12:55:00,68.42,68.42,68.27,68.38,6304.0,68.42,68.42,68.27,68.38,6304.0
2017-12-14 13:00:00,68.4,68.45,68.3,68.37,6300.0,68.4,68.45,68.3,68.37,6300.0
2017-12-14 13:05:00,68.4,68.5,68.33,68.46,6269.0,68.4,68.5,68.33,68.46,6269.0
2017-12-14 13:10:00,68.43,68.5,68.39,68.46,7400.0,68.43,68.5,68.39,68.46,7400.0
2017-12-14 13:15:00,68.42,68.44,68.29,68.39,6985.0,68.42,68.44,68.29,68.39,6985.0
2017-12-14 13:20:00,68.35,68.45,68.35,68.43,6920.0,68.35,68.45,68.35,68.43,6920.0
2017-12-14 13:25:00,68.43,68.52,68.4,68.44,9199.0,68.43,68.52,68.4,68.44,9199.0
2017-12-14 13:30:00,68.42,68.52,68.35,68.52,25864.0,68.42,68.52,68.35,68.52,25864.0
2017-12-14 13:35:00,68.5,68.51,68.38,68.5,7550.0,68.5,68.51,68.38,68.5,7550.0
2017-12-14 13:40:00,68.52,68.55,68.45,68.54,7776.0,68.52,68.55,68.45,68.54,7776.0
2017-12-14 13:45:00,68.54,68.62,68.53,68.62,6900.0,68.54,68.62,68.53,68.62,6900.0
2017-12-14 13:50:00,68.62,68.62,68.44,68.48,11489.0,68.62,68.62,68.44,68.48,11489.0
2017-12-14 13:55:00,68.43,68.45,68.33,68.39,11372.0,68.43,68.45,68.33,68.39,11372.0
2017-12-14 14:00:00,68.32,68.49,68.32,68.48,4609.0,68.32,68.49,68.32,68.48,4609.0
2017-12-14 14:05:00,68.47,68.53,68.42,68.53,3940.0,68.47,68.53,68.42,68.53,3940.0
2017-12-14 14:10:00,68.55,68.57,68.33,68.36,14465.0,68.55,68.57,68.33,68.36,14465.0
2017-12-14 14:15:00,68.38,68.51,68.38,68.5,6637.0,68.38,68.51,68.38,68.5,6637.0
2017-12-14 14:20:00,68.49,68.5,68.34,68.34,5050.0,68.49,68.5,68.34,68.34,5050.0
2017-12-14 14:25:00,68.35,68.4,68.18,68.18,7811.0,68.35,68.4,68.18,68.18,7811.0
2017-12-14 14:30:00,68.17,68.25,68.04,68.17,20207.0,68.17,68.25,68.04,68.17,20207.0
2017-12-14 14:35:00,68.12,68.15,68.01,68.08,6852.0,68.12,68.15,68.01,68.08,6852.0
2017-12-14 14:40:00,68.08,68.15,68.05,68.14,13056.0,68.08,68.15,68.05,68.14,13056.0
2017-12-14 14:45:00,68.15,68.15,67.95,67.95,12190.0,68.15,68.15,67.95,67.95,12190.0
2017-12-14 14:50:00,67.97,68.0,67.93,67.95,6293.0,67.97,68.0,67.93,67.95,6293.0
2017-12-14 14:55:00,67.96,68.05,67.92,68.0,5862.0,67.96,68.05,67.92,68.0,5862.0
2017-12-14 15:00:00,67.99,68.07,67.94,67.94,10876.0,67.99,68.07,67.94,67.94,10876.0
2017-12-14 15:05:00,67.94,67.98,67.84,67.84,17785.0,67.94,67.98,67.84,67.84,17785.0
2017-12-14 15:10:00,67.85,67.9,67.78,67.9,25724.0,67.85,67.9,67.78,67.9,25724.0
2017-12-14 15:15:00,67.89,67.91,67.8,67.82,7129.0,67.89,67.91,67.8,67.82,7129.0
2017-12-14 15:20:00,67.82,67.96,67.81,67.93,9100.0,67.82,67.96,67.81,67.93,9100.0
2017-12-14 15:25:00,67.92,67.94,67.9,67.91,6941.0,67.92,67.94,67.9,67.91,6941.0
2017-12-14 15:30:00,67.93,67.95,67.88,67.91,12433.0,67.93,67.95,67.88,67.91,12433.0
2017-12-14 15:35:00,67.91,68.04,67.91,68.0,9934.0,67.91,68.04,67.91,68.0,9934.0
2017-12-14 15:40:00,68.01,68.09,68.0,68.02,15309.0,68.01,68.09,68.0,68.02,15309.0
2017-12-14 15:45:00,68.01,68.05,67.95,68.0,26797.0,68.01,68.05,67.95,68.0,26797.0
2017-12-14 15:50:00,68.1,68.1,67.94,67.99,45769.0,68.1,68.1,67.94,67.99,45769.0
2017-12-14 15:55:00,67.99,68.01,67.88,67.89,58594.0,67.99,68.01,67.88,67.89,58594.0
2017-12-15 09:30:00,67.87,68.33,67.87,67.99,180971.0,67.87,68.33,67.87,67.99,180971.0
2017-12-15 09:35:00,67.93,68.13,67.81,67.99,47206.0,67.93,68.13,67.81,67.99,47206.0
2017-12-15 09:40:00,67.97,68.0,67.41,67.78,45817.0,67.97,68.0,67.41,67.78,45817.0
2017-12-15 09:45:00,67.78,67.9,67.27,67.5,40136.0,67.78,67.9,67.27,67.5,40136.0
2017-12-15 09:50:00,67.49,67.89,67.46,67.85,14577.0,67.49,67.89,67.46,67.85,14577.0
2017-12-15 09:55:00,67.84,68.2,67.83,68.0,31717.0,67.84,68.2,67.83,68.0,31717.0
2017-12-15 10:00:00,68.02,68.18,67.99,68.18,10409.0,68.02,68.18,67.99,68.18,10409.0
2017-12-15 10:05:00,68.18,68.5,68.16,68.3,22954.0,68.18,68.5,68.16,68.3,22954.0
2017-12-15 10:10:00,68.29,68.45,68.27,68.31,34614.0,68.29,68.45,68.27,68.31,34614.0
2017-12-15 10:15:00,68.28,68.73,68.26,68.72,20567.0,68.28,68.73,68.26,68.72,20567.0
2017-12-15 10:20:00,68.7,68.71,68.43,68.57,12368.0,68.7,68.71,68.43,68.57,12368.0
2017-12-15 10:25:00,68.6,68.87,68.57,68.8,52384.0,68.6,68.87,68.57,68.8,52384.0
2017-12-15 10:30:00,68.81,68.93,68.75,68.86,18796.0,68.81,68.93,68.75,68.86,18796.0
2017-12-15 10:35:00,68.85,68.9,68.6,68.64,24178.0,68.85,68.9,68.6,68.64,24178.0
2017-12-15 10:40:00,68.66,68.71,68.53,68.56,8852.0,68.66,68.71,68.53,68.56,8852.0
2017-12-15 10:45:00,68.55,68.59,68.4,68.41,20084.0,68.55,68.59,68.4,68.41,20084.0
2017-12-15 10:50:00,68.41,68.41,68.2,68.27,28895.0,68.41,68.41,68.2,68.27,28895.0
2017-12-15 10:55:00,68.29,68.29,67.95,67.95,28025.0,68.29,68.29,67.95,67.95,28025.0
2017-12-15 11:00:00,68.0,68.31,67.98,68.2,28561.0,68.0,68.31,67.98,68.2,28561.0
2017-12-15 11:05:00,68.2,68.32,68.15,68.23,18728.0,68.2,68.32,68.15,68.23,18728.0
2017-12-15 11:10:00,68.22,68.35,68.14,68.31,9073.0,68.22,68.35,68.14,68.31,9073.0
2017-12-15 11:15:00,68.28,68.36,68.26,68.33,14915.0,68.28,68.36,68.26,68.33,14915.0
2017-12-15 11:20:00,68.33,68.41,68.31,68.36,13746.0,68.33,68.41,68.31,68.36,13746.0
2017-12-15 11:25:00,68.38,68.55,68.38,68.48,9325.0,68.38,68.55,68.38,68.48,9325.0
2017-12-15 11:30:00,68.54,68.88,68.54,68.84,11702.0,68.54,68.88,68.54,68.84,11702.0
2017-12-15 11:35:00,68.81,68.86,68.61,68.73,13568.0,68.81,68.86,68.61,68.73,13568.0
2017-12-15 11:40:00,68.73,68.8,68.67,68.72,13688.0,68.73,68.8,68.67,68.72,13688.0
2017-12-15 11:45:00,68.74,68.8,68.65,68.73,9395.0,68.74,68.8,68.65,68.73,9395.0
2017-12-15 11:50:00,68.77,68.8,68.66,68.76,4450.0,68.77,68.8,68.66,68.76,4450.0
2017-12-15 11:55:00,68.73,68.84,68.7,68.84,8969.0,68.73,68.84,68.7,68.84,8969.0
2017-12-15 12:00:00,68.85,69.08,68.85,69.03,23355.0,68.85,69.08,68.85,69.03,23355.0
2017-12-15 12:05:00,69.07,69.23,69.04,69.2,22141.0,69.07,69.23,69.04,69.2,22141.0
2017-12-15 12:10:00,69.2,69.22,69.1,69.2,13697.0,69.2,69.22,69.1,69.2,13697.0
2017-12-15 12:15:00,69.17,69.39,69.17,69.39,11019.0,69.17,69.39,69.17,69.39,11019.0
2017-12-15 12:20:00,69.37,69.43,69.32,69.41,6618.0,69.37,69.43,69.32,69.41,6618.0
2017-12-15 12:25:00,69.41,69.41,69.21,69.26,18079.0,69.41,69.41,69.21,69.26,18079.0
2017-12-15 12:30:00,69.23,69.36,69.23,69.32,6689.0,69.23,69.36,69.23,69.32,6689.0
2017-12-15 12:35:00,69.34,69.38,69.18,69.24,12369.0,69.34,69.38,69.18,69.24,12369.0
2017-12-15 12:40:00,69.26,69.28,69.09,69.12,8255.0,69.26,69.28,69.09,69.12,8255.0
2017-12-15 12:45:00,69.12,69.28,69.12,69.23,8380.0,69.12,69.28,69.12,69.23,8380.0
2017-12-15 12:50:00,69.27,69.36,69.26,69.32,5960.0,69.27,69.36,69.26,69.32,5960.0
2017-12-15 12:55:00,69.33,69.38,69.29,69.38,3947.0,69.33,69.38,69.29,69.38,3947.0
2017-12-15 13:00:00,69.33,69.44,69.31,69.42,12446.0,69.33,69.44,69.31,69.42,12446.0
2017-12-15 13:05:00,69.44,69.61,69.43,69.6,23213.0,69.44,69.61,69.43,69.6,23213.0
2017-12-15 13:10:00,69.62,69.62,69.39,69.44,12490.0,69.62,69.62,69.39,69.44,12490.0
2017-12-15 13:15:00,69.45,69.6,69.44,69.59,10289.0,69.45,69.6,69.44,69.59,10289.0
2017-12-15 13:20:00,69.55,69.69,69.53,69.67,9811.0,69.55,69.69,69.53,69.67,9811.0
2017-12-15 13:25:00,69.67,69.75,69.5,69.65,26338.0,69.67,69.75,69.5,69.65,26338.0
2017-12-15 13:30:00,69.66,69.73,69.51,69.6,17433.0,69.66,69.73,69.51,69.6,17433.0
2017-12-15 13:35:00,69.57,69.6,69.32,69.37,8809.0,69.57,69.6,69.32,69.37,8809.0
2017-12-15 13:40:00,69.35,69.4,69.2,69.24,9299.0,69.35,69.4,69.2,69.24,9299.0
2017-12-15 13:45:00,69.23,69.35,69.2,69.31,6025.0,69.23,69.35,69.2,69.31,6025.0
2017-12-15 13:50:00,69.34,69.35,69.18,69.35,5057.0,69.34,69.35,69.18,69.35,5057.0
2017-12-15 13:55:00,69.36,69.38,69.29,69.31,5000.0,69.36,69.38,69.29,69.31,5000.0
2017-12-15 14:00:00,69.29,69.43,69.28,69.4,6622.0,69.29,69.43,69.28,69.4,6622.0
2017-12-15 14:05:00,69.37,69.42,69.21,69.21,22892.0,69.37,69.42,69.21,69.21,22892.0
2017-12-15 14:10:00,69.22,69.25,69.11,69.19,6624.0,69.22,69.25,69.11,69.19,6624.0
2017-12-15 14:15:00,69.18,69.26,69.11,69.2,6503.0,69.18,69.26,69.11,69.2,6503.0
2017-12-15 14:20:00,69.22,69.37,69.17,69.27,14589.0,69.22,69.37,69.17,69.27,14589.0
2017-12-15 14:25:00,69.27,69.35,69.21,69.3,8811.0,69.27,69.35,69.21,69.3,8811.0
2017-12-15 14:30:00,69.3,69.49,69.3,69.43,7905.0,69.3,69.49,69.3,69.43,7905.0
2017-12-15 14:35:00,69.43,69.5,69.39,69.49,14042.0,69.43,69.5,69.39,69.49,14042.0
2017-12-15 14:40:00,69.46,69.52,69.45,69.48,12476.0,69.46,69.52,69.45,69.48,12476.0
2017-12-15 14:45:00,69.46,69.54,69.43,69.48,16636.0,69.46,69.54,69.43,69.48,16636.0
2017-12-15 14:50:00,69.45,69.47,69.41,69.45,10292.0,69.45,69.47,69.41,69.45,10292.0
2017-12-15 14:55:00,69.47,69.5,69.21,69.3,26853.0,69.47,69.5,69.21,69.3,26853.0
2017-12-15 15:00:00,69.27,69.4,69.27,69.4,8868.0,69.27,69.4,69.27,69.4,8868.0
2017-12-15 15:05:00,69.39,69.45,69.36,69.43,10100.0,69.39,69.45,69.36,69.43,10100.0
2017-12-15 15:10:00,69.45,69.46,69.38,69.39,7600.0,69.45,69.46,69.38,69.39,7600.0
2017-12-15 15:15:00,69.39,69.41,69.11,69.11,16701.0,69.39,69.41,69.11,69.11,16701.0
2017-12-15 15:20:00,69.12,69.14,68.99,69.12,25362.0,69.12,69.14,68.99,69.12,25362.0
2017-12-15 15:25:00,69.12,69.28,69.11,69.17,12045.0,69.12,69.28,69.11,69.17,12045.0
2017-12-15 15:30:00,69.16,69.18,69.09,69.11,16044.0,69.16,69.18,69.09,69.11,16044.0
2017-12-15 15:35:00,69.1,69.16,69.03,69.15,25677.0,69.1,69.16,69.03,69.15,25677.0
2017-12-15 15:40:00,69.16,69.25,69.12,69.16,26371.0,69.16,69.25,69.12,69.16,26371.0
2017-12-15 15:45:00,69.15,69.22,69.07,69.12,26509.0,69.15,69.22,69.07,69.12,26509.0
2017-12-15 15:50:00,69.15,69.15,68.77,68.8,84166.0,69.15,69.15,68.77,68.8,84166.0
2017-12-15 15:55:00,68.83,69.04,68.8,68.96,118638.0,68.83,69.04,68.8,68.96,118638.0
2017-12-18 09:30:00,69.93,70.5,69.9,70.5,65836.0,69.93,70.5,69.9,70.5,65836.0
2017-12-18 09:35:00,70.5,70.78,70.09,70.27,37530.0,70.5,70.78,70.09,70.27,37530.0
2017-12-18 09:40:00,70.27,70.31,69.65,69.8,49469.0,70.27,70.31,69.65,69.8,49469.0
2017-12-18 09:45:00,69.8,70.04,69.68,69.95,31822.0,69.8,70.04,69.68,69.95,31822.0
2017-12-18 09:50:00,70.02,70.15,69.86,70.1,22831.0,70.02,70.15,69.86,70.1,22831.0
2017-12-18 09:55:00,70.1,70.57,70.1,70.57,32476.0,70.1,70.57,70.1,70.57,32476.0
2017-12-18 10:00:00,70.48,70.61,70.19,70.25,44655.0,70.48,70.61,70.19,70.25,44655.0
2017-12-18 10:05:00,70.27,70.48,70.11,70.44,61682.0,70.27,70.48,70.11,70.44,61682.0
2017-12-18 10:10:00,70.46,70.46,69.97,70.02,19696.0,70.46,70.46,69.97,70.02,19696.0
2017-12-18 10:15:00,70.04,70.34,70.04,70.29,16311.0,70.04,70.34,70.04,70.29,16311.0
2017-12-18 10:20:00,70.31,70.42,70.16,70.3,15551.0,70.31,70.42,70.16,70.3,15551.0
2017-12-18 10:25:00,70.29,70.74,70.29,70.7,33809.0,70.29,70.74,70.29,70.7,33809.0
2017-12-18 10:30:00,70.7,70.71,70.49,70.68,10315.0,70.7,70.71,70.49,70.68,10315.0
2017-12-18 10:35:00,70.65,70.67,70.44,70.47,10095.0,70.65,70.67,70.44,70.47,10095.0
2017-12-18 10:40:00,70.42,70.6,70.38,70.6,7845.0,70.42,70.6,70.38,70.6,7845.0
2017-12-18 10:45:00,70.6,70.6,70.18,70.18,28479.0,70.6,70.6,70.18,70.18,28479.0
2017-12-18 10:50:00,70.2,70.38,70.09,70.36,18531.0,70.2,70.38,70.09,70.36,18531.0
2017-12-18 10:55:00,70.36,70.36,70.18,70.2,21272.0,70.36,70.36,70.18,70.2,21272.0
2017-12-18 11:00:00,70.23,70.34,70.08,70.24,18257.0,70.23,70.34,70.08,70.24,18257.0
2017-12-18 11:05:00,70.24,70.28,70.17,70.26,4381.0,70.24,70.28,70.17,70.26,4381.0
2017-12-18 11:10:00,70.26,70.28,70.03,70.03,16785.0,70.26,70.28,70.03,70.03,16785.0
2017-12-18 11:15:00,70.03,70.07,69.92,70.07,18991.0,70.03,70.07,69.92,70.07,18991.0
2017-12-18 11:20:00,70.07,70.15,70.02,70.09,7860.0,70.07,70.15,70.02,70.09,7860.0
2017-12-18 11:25:00,70.11,70.2,70.11,70.15,9741.0,70.11,70.2,70.11,70.15,9741.0
2017-12-18 11:30:00,70.16,70.19,70.1,70.11,6100.0,70.16,70.19,70.1,70.11,6100.0
2017-12-18 11:35:00,70.17,70.2,70.12,70.2,3369.0,70.17,70.2,70.12,70.2,3369.0
2017-12-18 11:40:00,70.18,70.22,70.15,70.15,5630.0,70.18,70.22,70.15,70.15,5630.0
2017-12-18 11:45:00,70.14,70.24,70.09,70.22,11506.0,70.14,70.24,70.09,70.22,11506.0
2017-12-18 11:50:00,70.17,70.22,70.13,70.17,10100.0,70.17,70.22,70.13,70.17,10100.0
2017-12-18 11:55:00,70.15,70.18,70.1,70.11,4507.0,70.15,70.18,70.1,70.11,4507.0
2017-12-18 12:00:00,70.12,70.25,70.1,70.19,7730.0,70.12,70.25,70.1,70.19,7730.0
2017-12-18 12:05:00,70.2,70.34,70.19,70.33,6346.0,70.2,70.34,70.19,70.33,6346.0
2017-12-18 12:10:00,70.34,70.46,70.34,70.41,5300.0,70.34,70.46,70.34,70.41,5300.0
2017-12-18 12:15:00,70.41,70.42,70.35,70.41,5531.0,70.41,70.42,70.35,70.41,5531.0
2017-12-18 12:20:00,70.44,70.52,70.4,70.45,13311.0,70.44,70.52,70.4,70.45,13311.0
2017-12-18 12:25:00,70.43,70.43,70.28,70.38,7186.0,70.43,70.43,70.28,70.38,7186.0
2017-12-18 12:30:00,70.37,70.43,70.34,70.43,9133.0,70.37,70.43,70.34,70.43,9133.0
2017-12-18 12:35:00,70.36,70.44,70.36,70.39,4651.0,70.36,70.44,70.36,70.39,4651.0
2017-12-18 12:40:00,70.37,70.47,70.32,70.47,2740.0,70.37,70.47,70.32,70.47,2740.0
2017-12-18 12:45:00,70.45,70.67,70.45,70.67,20982.0,70.45,70.67,70.45,70.67,20982.0
2017-12-18 12:50:00,70.64,70.66,70.51,70.51,6834.0,70.64,70.66,70.51,70.51,6834.0
2017-12-18 12:55:00,70.49,70.51,70.4,70.5,4550.0,70.49,70.51,70.4,70.5,4550.0
2017-12-18 13:00:00,70.48,70.48,70.4,70.41,2424.0,70.48,70.48,70.4,70.41,2424.0
2017-12-18 13:05:00,70.38,70.44,70.35,70.41,3697.0,70.38,70.44,70.35,70.41,3697.0
2017-12-18 13:10:00,70.42,70.44,70.31,70.31,6122.0,70.42,70.44,70.31,70.31,6122.0
2017-12-18 13:15:00,70.33,70.39,70.26,70.3,7535.0,70.33,70.39,70.26,70.3,7535.0
2017-12-18 13:20:00,70.31,70.34,70.25,70.25,4800.0,70.31,70.34,70.25,70.25,4800.0
2017-12-18 13:25:00,70.25,70.28,70.23,70.25,2258.0,70.25,70.28,70.23,70.25,2258.0
2017-12-18 13:30:00,70.21,70.31,70.21,70.27,4528.0,70.21,70.31,70.21,70.27,4528.0
2017-12-18 13:35:00,70.28,70.33,70.27,70.31,3341.0,70.28,70.33,70.27,70.31,3341.0
2017-12-18 13:40:00,70.3,70.34,70.27,70.29,2018.0,70.3,70.34,70.27,70.29,2018.0
2017-12-18 13:45:00,70.27,70.31,70.2,70.27,4138.0,70.27,70.31,70.2,70.27,4138.0
2017-12-18 13:50:00,70.27,70.35,70.24,70.35,7016.0,70.27,70.35,70.24,70.35,7016.0
2017-12-18 13:55:00,70.34,70.4,70.31,70.39,4671.0,70.34,70.4,70.31,70.39,4671.0
2017-12-18 14:00:00,70.4,70.57,70.4,70.56,6212.0,70.4,70.57,70.4,70.56,6212.0
2017-12-18 14:05:00,70.6,70.63,70.53,70.57,9417.0,70.6,70.63,70.53,70.57,9417.0
2017-12-18 14:10:00,70.55,70.6,70.5,70.6,10945.0,70.55,70.6,70.5,70.6,10945.0
2017-12-18 14:15:00,70.6,70.71,70.59,70.68,10440.0,70.6,70.71,70.59,70.68,10440.0
2017-12-18 14:20:00,70.7,70.7,70.57,70.6,8836.0,70.7,70.7,70.57,70.6,8836.0
2017-12-18 14:25:00,70.58,70.61,70.52,70.54,6300.0,70.58,70.61,70.52,70.54,6300.0
2017-12-18 14:30:00,70.53,70.56,70.46,70.46,12795.0,70.53,70.56,70.46,70.46,12795.0
2017-12-18 14:35:00,70.44,70.5,70.41,70.5,6658.0,70.44,70.5,70.41,70.5,6658.0
2017-12-18 14:40:00,70.48,70.48,70.39,70.44,2687.0,70.48,70.48,70.39,70.44,2687.0
2017-12-18 14:45:00,70.43,70.47,70.34,70.39,3738.0,70.43,70.47,70.34,70.39,3738.0
2017-12-18 14:50:00,70.4,70.43,70.35,70.41,5360.0,70.4,70.43,70.35,70.41,5360.0
2017-12-18 14:55:00,70.4,70.6,70.4,70.6,6881.0,70.4,70.6,70.4,70.6,6881.0
2017-12-18 15:00:00,70.56,70.68,70.56,70.64,8827.0,70.56,70.68,70.56,70.64,8827.0
2017-12-18 15:05:00,70.61,70.64,70.48,70.48,9887.0,70.61,70.64,70.48,70.48,9887.0
2017-12-18 15:10:00,70.53,70.58,70.52,70.57,5557.0,70.53,70.58,70.52,70.57,5557.0
2017-12-18 15:15:00,70.59,70.59,70.51,70.57,10007.0,70.59,70.59,70.51,70.57,10007.0
2017-12-18 15:20:00,70.54,70.58,70.52,70.56,7798.0,70.54,70.58,70.52,70.56,7798.0
2017-12-18 15:25:00,70.54,70.54,70.43,70.44,15746.0,70.54,70.54,70.43,70.44,15746.0
2017-12-18 15:30:00,70.42,70.45,70.29,70.36,11498.0,70.42,70.45,70.29,70.36,11498.0
2017-12-18 15:35:00,70.38,70.43,70.34,70.43,7739.0,70.38,70.43,70.34,70.43,7739.0
2017-12-18 15:40:00,70.42,70.54,70.41,70.53,12837.0,70.42,70.54,70.41,70.53,12837.0
2017-12-18 15:45:00,70.53,70.55,70.49,70.52,21340.0,70.53,70.55,70.49,70.52,21340.0
2017-12-18 15:50:00,70.52,70.56,70.38,70.55,29922.0,70.52,70.56,70.38,70.55,29922.0
2017-12-18 15:55:00,70.55,70.66,70.51,70.63,57898.0,70.55,70.66,70.51,70.63,57898.0
2017-12-19 09:30:00,70.4,70.92,70.3,70.52,42074.0,70.4,70.92,70.3,70.52,42074.0
2017-12-19 09:35:00,70.56,70.58,70.02,70.02,20214.0,70.56,70.58,70.02,70.02,20214.0
2017-12-19 09:40:00,70.02,70.12,69.69,69.85,43460.0,70.02,70.12,69.69,69.85,43460.0
2017-12-19 09:45:00,69.75,69.85,69.41,69.41,44992.0,69.75,69.85,69.41,69.41,44992.0
2017-12-19 09:50:00,69.44,69.95,69.44,69.95,19822.0,69.44,69.95,69.44,69.95,19822.0
2017-12-19 09:55:00,69.83,69.95,69.76,69.84,8469.0,69.83,69.95,69.76,69.84,8469.0
2017-12-19 10:00:00,69.8,70.05,69.79,70.02,9844.0,69.8,70.05,69.79,70.02,9844.0
2017-12-19 10:05:00,69.99,70.03,69.85,69.95,9110.0,69.99,70.03,69.85,69.95,9110.0
2017-12-19 10:10:00,69.94,69.98,69.89,69.96,36128.0,69.94,69.98,69.89,69.96,36128.0
2017-12-19 10:15:00,69.9,69.94,69.67,69.67,37049.0,69.9,69.94,69.67,69.67,37049.0
2017-12-19 10:20:00,69.61,69.75,69.61,69.61,13563.0,69.61,69.75,69.61,69.61,13563.0
2017-12-19 10:25:00,69.61,69.72,69.6,69.71,13865.0,69.61,69.72,69.6,69.71,13865.0
2017-12-19 10:30:00,69.67,70.14,69.66,70.06,15293.0,69.67,70.14,69.66,70.06,15293.0
2017-12-19 10:35:00,70.12,70.19,70.02,70.08,7966.0,70.12,70.19,70.02,70.08,7966.0
2017-12-19 10:40:00,70.12,70.24,70.05,70.05,5283.0,70.12,70.24,70.05,70.05,5283.0
2017-12-19 10:45:00,70.09,70.17,69.96,69.97,10442.0,70.09,70.17,69.96,69.97,10442.0
2017-12-19 10:50:00,69.97,70.07,69.91,70.05,3950.0,69.97,70.07,69.91,70.05,3950.0
2017-12-19 10:55:00,69.98,70.07,69.97,70.07,7100.0,69.98,70.07,69.97,70.07,7100.0
2017-12-19 11:00:00,70.05,70.09,69.85,69.9,10184.0,70.05,70.09,69.85,69.9,10184.0
2017-12-19 11:05:00,69.9,69.91,69.71,69.71,2600.0,69.9,69.91,69.71,69.71,2600.0
2017-12-19 11:10:00,69.66,69.74,69.66,69.71,4917.0,69.66,69.74,69.66,69.71,4917.0
2017-12-19 11:15:00,69.74,69.8,69.71,69.79,6895.0,69.74,69.8,69.71,69.79,6895.0
2017-12-19 11:20:00,69.78,69.93,69.77,69.87,10597.0,69.78,69.93,69.77,69.87,10597.0
2017-12-19 11:25:00,69.87,69.99,69.84,69.99,1600.0,69.87,69.99,69.84,69.99,1600.0
2017-12-19 11:30:00,69.97,70.01,69.97,70.01,508.0,69.97,70.01,69.97,70.01,508.0
2017-12-19 11:35:00,70.01,70.01,69.81,69.84,7445.0,70.01,70.01,69.81,69.84,7445.0
2017-12-19 11:40:00,69.93,69.94,69.83,69.83,2447.0,69.93,69.94,69.83,69.83,2447.0
2017-12-19 11:45:00,69.77,69.8,69.74,69.8,3883.0,69.77,69.8,69.74,69.8,3883.0
2017-12-19 11:50:00,69.78,69.8,69.42,69.54,47080.0,69.78,69.8,69.42,69.54,47080.0
2017-12-19 11:55:00,69.54,69.54,69.16,69.21,24088.0,69.54,69.54,69.16,69.21,24088.0
2017-12-19 12:00:00,69.18,69.18,68.88,69.02,23920.0,69.18,69.18,68.88,69.02,23920.0
2017-12-19 12:05:00,69.01,69.09,68.92,69.09,11432.0,69.01,69.09,68.92,69.09,11432.0
2017-12-19 12:10:00,69.05,69.09,69.01,69.06,6239.0,69.05,69.09,69.01,69.06,6239.0
2017-12-19 12:15:00,69.06,69.09,68.79,68.83,13770.0,69.06,69.09,68.79,68.83,13770.0
2017-12-19 12:20:00,68.81,68.87,68.72,68.87,6731.0,68.81,68.87,68.72,68.87,6731.0
2017-12-19 12:25:00,68.87,69.09,68.87,69.05,7518.0,68.87,69.09,68.87,69.05,7518.0
2017-12-19 12:30:00,69.09,69.1,69.0,69.0,4693.0,69.09,69.1,69.0,69.0,4693.0
2017-12-19 12:35:00,69.0,69.02,68.83,68.88,12106.0,69.0,69.02,68.83,68.88,12106.0
2017-12-19 12:40:00,68.9,68.99,68.85,68.86,10868.0,68.9,68.99,68.85,68.86,10868.0
2017-12-19 12:45:00,68.84,68.99,68.79,68.98,8250.0,68.84,68.99,68.79,68.98,8250.0
2017-12-19 12:50:00,69.0,69.12,68.94,69.11,10981.0,69.0,69.12,68.94,69.11,10981.0
2017-12-19 12:55:00,69.12,69.2,69.03,69.04,10549.0,69.12,69.2,69.03,69.04,10549.0
2017-12-19 13:00:00,69.06,69.08,68.98,68.98,5726.0,69.06,69.08,68.98,68.98,5726.0
2017-12-19 13:05:00,68.98,69.0,68.91,69.0,10510.0,68.98,69.0,68.91,69.0,10510.0
2017-12-19 13:10:00,68.98,69.03,68.91,68.94,3422.0,68.98,69.03,68.91,68.94,3422.0
2017-12-19 13:15:00,68.97,69.08,68.93,69.08,7245.0,68.97,69.08,68.93,69.08,7245.0
2017-12-19 13:20:00,69.04,69.05,68.96,69.0,4389.0,69.04,69.05,68.96,69.0,4389.0
2017-12-19 13:25:00,68.98,69.01,68.94,68.95,4386.0,68.98,69.01,68.94,68.95,4386.0
2017-12-19 13:30:00,68.98,69.04,68.92,69.01,9648.0,68.98,69.04,68.92,69.01,9648.0
2017-12-19 13:35:00,69.01,69.04,68.94,68.96,9550.0,69.01,69.04,68.94,68.96,9550.0
2017-12-19 13:40:00,68.96,69.04,68.93,69.0,12979.0,68.96,69.04,68.93,69.0,12979.0
2017-12-19 13:45:00,68.97,69.03,68.96,69.01,6056.0,68.97,69.03,68.96,69.01,6056.0
2017-12-19 13:50:00,69.0,69.16,69.0,69.13,17035.0,69.0,69.16,69.0,69.13,17035.0
2017-12-19 13:55:00,69.16,69.18,69.12,69.15,3845.0,69.16,69.18,69.12,69.15,3845.0
2017-12-19 14:00:00,69.17,69.17,69.05,69.05,8662.0,69.17,69.17,69.05,69.05,8662.0
2017-12-19 14:05:00,69.08,69.1,68.98,68.98,5540.0,69.08,69.1,68.98,68.98,5540.0
2017-12-19 14:10:00,69.01,69.04,68.94,69.03,10210.0,69.01,69.04,68.94,69.03,10210.0
2017-12-19 14:15:00,69.03,69.17,69.03,69.12,6566.0,69.03,69.17,69.03,69.12,6566.0
2017-12-19 14:20:00,69.12,69.27,69.12,69.25,2749.0,69.12,69.27,69.12,69.25,2749.0
2017-12-19 14:25:00,69.27,69.27,69.15,69.21,5130.0,69.27,69.27,69.15,69.21,5130.0
2017-12-19 14:30:00,69.17,69.18,68.98,69.01,5394.0,69.17,69.18,68.98,69.01,5394.0
2017-12-19 14:35:00,68.98,69.03,68.94,69.02,5392.0,68.98,69.03,68.94,69.02,5392.0
2017-12-19 14:40:00,69.03,69.11,69.02,69.05,3519.0,69.03,69.11,69.02,69.05,3519.0
2017-12-19 14:45:00,69.05,69.08,69.01,69.01,2564.0,69.05,69.08,69.01,69.01,2564.0
2017-12-19 14:50:00,69.02,69.03,68.95,68.95,3100.0,69.02,69.03,68.95,68.95,3100.0
2017-12-19 14:55:00,68.94,69.06,68.91,69.04,6308.0,68.94,69.06,68.91,69.04,6308.0
2017-12-19 15:00:00,69.0,69.04,68.97,68.98,14690.0,69.0,69.04,68.97,68.98,14690.0
2017-12-19 15:05:00,68.96,69.0,68.89,68.99,6766.0,68.96,69.0,68.89,68.99,6766.0
2017-12-19 15:10:00,69.0,69.09,68.99,69.09,10628.0,69.0,69.09,68.99,69.09,10628.0
2017-12-19 15:15:00,69.09,69.22,69.08,69.2,15273.0,69.09,69.22,69.08,69.2,15273.0
2017-12-19 15:20:00,69.2,69.26,69.17,69.22,10507.0,69.2,69.26,69.17,69.22,10507.0
2017-12-19 15:25:00,69.23,69.24,69.11,69.11,14987.0,69.23,69.24,69.11,69.11,14987.0
2017-12-19 15:30:00,69.16,69.18,69.13,69.15,16209.0,69.16,69.18,69.13,69.15,16209.0
2017-12-19 15:35:00,69.14,69.24,69.1,69.2,10182.0,69.14,69.24,69.1,69.2,10182.0
2017-12-19 15:40:00,69.2,69.25,69.18,69.19,38346.0,69.2,69.25,69.18,69.19,38346.0
2017-12-19 15:45:00,69.18,69.21,69.12,69.12,13194.0,69.18,69.21,69.12,69.12,13194.0
2017-12-19 15:50:00,69.12,69.26,69.12,69.14,45339.0,69.12,69.26,69.12,69.14,45339.0
2017-12-19 15:55:00,69.13,69.17,69.06,69.15,82260.0,69.13,69.17,69.06,69.15,82260.0
2017-12-20 09:30:00,69.41,69.74,69.41,69.61,28390.0,69.41,69.74,69.41,69.61,28390.0
2017-12-20 09:35:00,69.59,69.61,69.1,69.2,10771.0,69.59,69.61,69.1,69.2,10771.0
2017-12-20 09:40:00,69.12,69.13,68.26,68.46,23742.0,69.12,69.13,68.26,68.46,23742.0
2017-12-20 09:45:00,68.3,68.48,68.18,68.47,16675.0,68.3,68.48,68.18,68.47,16675.0
2017-12-20 09:50:00,68.44,68.52,68.04,68.14,15443.0,68.44,68.52,68.04,68.14,15443.0
2017-12-20 09:55:00,68.13,68.43,68.13,68.43,10314.0,68.13,68.43,68.13,68.43,10314.0
2017-12-20 10:00:00,68.43,68.5,68.26,68.38,6220.0,68.43,68.5,68.26,68.38,6220.0
2017-12-20 10:05:00,68.38,68.38,68.12,68.2,12764.0,68.38,68.38,68.12,68.2,12764.0
2017-12-20 10:10:00,68.21,68.21,68.04,68.1,21753.0,68.21,68.21,68.04,68.1,21753.0
2017-12-20 10:15:00,68.07,68.2,68.07,68.08,7302.0,68.07,68.2,68.07,68.08,7302.0
2017-12-20 10:20:00,68.15,68.16,68.01,68.05,6350.0,68.15,68.16,68.01,68.05,6350.0
2017-12-20 10:25:00,68.08,68.15,67.9,68.11,21527.0,68.08,68.15,67.9,68.11,21527.0
2017-12-20 10:30:00,68.13,68.2,68.04,68.17,8449.0,68.13,68.2,68.04,68.17,8449.0
2017-12-20 10:35:00,68.12,68.2,68.07,68.12,8629.0,68.12,68.2,68.07,68.12,8629.0
2017-12-20 10:40:00,68.12,68.14,67.96,68.13,9691.0,68.12,68.14,67.96,68.13,9691.0
2017-12-20 10:45:00,68.08,68.22,68.07,68.2,17460.0,68.08,68.22,68.07,68.2,17460.0
2017-12-20 10:50:00,68.21,68.56,68.2,68.56,25074.0,68.21,68.56,68.2,68.56,25074.0
2017-12-20 10:55:00,68.57,68.71,68.47,68.55,9140.0,68.57,68.71,68.47,68.55,9140.0
2017-12-20 11:00:00,68.63,68.75,68.49,68.75,3400.0,68.63,68.75,68.49,68.75,3400.0
2017-12-20 11:05:00,68.75,68.85,68.71,68.83,6351.0,68.75,68.85,68.71,68.83,6351.0
2017-12-20 11:10:00,68.87,68.9,68.79,68.9,18129.0,68.87,68.9,68.79,68.9,18129.0
2017-12-20 11:15:00,68.84,69.09,68.84,68.94,12556.0,68.84,69.09,68.84,68.94,12556.0
2017-12-20 11:20:00,68.95,68.95,68.71,68.72,8600.0,68.95,68.95,68.71,68.72,8600.0
2017-12-20 11:25:00,68.77,68.81,68.7,68.75,2906.0,68.77,68.81,68.7,68.75,2906.0
2017-12-20 11:30:00,68.79,68.82,68.65,68.66,7599.0,68.79,68.82,68.65,68.66,7599.0
2017-12-20 11:35:00,68.71,68.74,68.66,68.72,10155.0,68.71,68.74,68.66,68.72,10155.0
2017-12-20 11:40:00,68.73,68.77,68.68,68.74,5377.0,68.73,68.77,68.68,68.74,5377.0
2017-12-20 11:45:00,68.79,68.94,68.77,68.84,13512.0,68.79,68.94,68.77,68.84,13512.0
2017-12-20 11:50:00,68.86,68.88,68.75,68.82,5930.0,68.86,68.88,68.75,68.82,5930.0
2017-12-20 11:55:00,68.87,68.88,68.8,68.84,6309.0,68.87,68.88,68.8,68.84,6309.0
2017-12-20 12:00:00,68.84,68.92,68.83,68.91,8041.0,68.84,68.92,68.83,68.91,8041.0
2017-12-20 12:05:00,68.92,68.92,68.76,68.77,6450.0,68.92,68.92,68.76,68.77,6450.0
2017-12-20 12:10:00,68.8,69.03,68.8,69.02,8420.0,68.8,69.03,68.8,69.02,8420.0
2017-12-20 12:15:00,69.07,69.28,69.02,69.22,27314.0,69.07,69.28,69.02,69.22,27314.0
2017-12-20 12:20:00,69.23,69.3,69.1,69.17,12725.0,69.23,69.3,69.1,69.17,12725.0
2017-12-20 12:25:00,69.17,69.17,69.05,69.13,2400.0,69.17,69.17,69.05,69.13,2400.0
2017-12-20 12:30:00,69.07,69.21,69.02,69.16,4262.0,69.07,69.21,69.02,69.16,4262.0
2017-12-20 12:35:00,69.2,69.22,69.0,69.03,6428.0,69.2,69.22,69.0,69.03,6428.0
2017-12-20 12:40:00,68.97,69.02,68.94,69.02,7417.0,68.97,69.02,68.94,69.02,7417.0
2017-12-20 12:45:00,69.05,69.16,69.05,69.11,2626.0,69.05,69.16,69.05,69.11,2626.0
2017-12-20 12:50:00,69.09,69.1,68.98,69.01,4400.0,69.09,69.1,68.98,69.01,4400.0
2017-12-20 12:55:00,68.96,69.07,68.94,69.07,1300.0,68.96,69.07,68.94,69.07,1300.0
2017-12-20 13:00:00,69.0,69.11,68.96,68.98,4000.0,69.0,69.11,68.96,68.98,4000.0
2017-12-20 13:05:00,69.01,69.08,69.01,69.06,1300.0,69.01,69.08,69.01,69.06,1300.0
2017-12-20 13:10:00,69.12,69.13,69.09,69.09,1934.0,69.12,69.13,69.09,69.09,1934.0
2017-12-20 13:15:00,69.1,69.13,68.99,68.99,2484.0,69.1,69.13,68.99,68.99,2484.0
2017-12-20 13:20:00,69.02,69.14,68.99,69.04,5100.0,69.02,69.14,68.99,69.04,5100.0
2017-12-20 13:25:00,69.03,69.11,69.02,69.1,2100.0,69.03,69.11,69.02,69.1,2100.0
2017-12-20 13:30:00,69.1,69.1,68.98,69.06,2512.0,69.1,69.1,68.98,69.06,2512.0
2017-12-20 13:35:00,69.07,69.07,68.91,68.93,1800.0,69.07,69.07,68.91,68.93,1800.0
2017-12-20 13:40:00,68.97,69.03,68.89,68.94,2788.0,68.97,69.03,68.89,68.94,2788.0
2017-12-20 13:45:00,68.96,69.05,68.94,68.98,2862.0,68.96,69.05,68.94,68.98,2862.0
2017-12-20 13:50:00,69.03,69.03,68.79,68.95,4275.0,69.03,69.03,68.79,68.95,4275.0
2017-12-20 13:55:00,68.95,69.02,68.79,68.96,4509.0,68.95,69.02,68.79,68.96,4509.0
2017-12-20 14:00:00,69.0,69.14,68.98,69.14,4818.0,69.0,69.14,68.98,69.14,4818.0
2017-12-20 14:05:00,69.12,69.16,68.97,69.0,3000.0,69.12,69.16,68.97,69.0,3000.0
2017-12-20 14:10:00,69.01,69.07,68.98,69.0,4200.0,69.01,69.07,68.98,69.0,4200.0
2017-12-20 14:15:00,68.99,69.01,68.89,68.89,2500.0,68.99,69.01,68.89,68.89,2500.0
2017-12-20 14:20:00,68.9,68.94,68.9,68.94,799.0,68.9,68.94,68.9,68.94,799.0
2017-12-20 14:25:00,68.94,68.94,68.71,68.71,4609.0,68.94,68.94,68.71,68.71,4609.0
2017-12-20 14:30:00,68.73,68.8,68.71,68.78,2000.0,68.73,68.8,68.71,68.78,2000.0
2017-12-20 14:35:00,68.81,68.86,68.77,68.81,3600.0,68.81,68.86,68.77,68.81,3600.0
2017-12-20 14:40:00,68.84,68.84,68.76,68.82,5080.0,68.84,68.84,68.76,68.82,5080.0
2017-12-20 14:45:00,68.8,68.9,68.75,68.82,4180.0,68.8,68.9,68.75,68.82,4180.0
2017-12-20 14:50:00,68.85,68.85,68.74,68.79,4098.0,68.85,68.85,68.74,68.79,4098.0
2017-12-20 14:55:00,68.75,68.83,68.72,68.83,3700.0,68.75,68.83,68.72,68.83,3700.0
2017-12-20 15:00:00,68.86,68.88,68.78,68.83,5423.0,68.86,68.88,68.78,68.83,5423.0
2017-12-20 15:05:00,68.81,68.89,68.81,68.86,5685.0,68.81,68.89,68.81,68.86,5685.0
2017-12-20 15:10:00,68.84,68.84,68.78,68.81,3400.0,68.84,68.84,68.78,68.81,3400.0
2017-12-20 15:15:00,68.79,68.79,68.72,68.78,2600.0,68.79,68.79,68.72,68.78,2600.0
2017-12-20 15:20:00,68.77,68.89,68.76,68.85,7251.0,68.77,68.89,68.76,68.85,7251.0
2017-12-20 15:25:00,68.87,68.87,68.77,68.77,6439.0,68.87,68.87,68.77,68.77,6439.0
2017-12-20 15:30:00,68.8,68.84,68.8,68.82,4950.0,68.8,68.84,68.8,68.82,4950.0
2017-12-20 15:35:00,68.82,68.82,68.76,68.8,14930.0,68.82,68.82,68.76,68.8,14930.0
2017-12-20 15:40:00,68.8,68.81,68.73,68.78,5893.0,68.8,68.81,68.73,68.78,5893.0
2017-12-20 15:45:00,68.8,68.8,68.66,68.69,11476.0,68.8,68.8,68.66,68.69,11476.0
2017-12-20 15:50:00,68.75,68.81,68.72,68.74,27065.0,68.75,68.81,68.72,68.74,27065.0
2017-12-20 15:55:00,68.74,68.75,68.64,68.68,53388.0,68.74,68.75,68.64,68.68,53388.0
2017-12-21 09:30:00,68.5,69.02,68.37,68.82,35147.0,68.5,69.02,68.37,68.82,35147.0
2017-12-21 09:35:00,68.83,69.07,68.82,68.87,15010.0,68.83,69.07,68.82,68.87,15010.0
2017-12-21 09:40:00,68.92,68.92,68.37,68.6,23960.0,68.92,68.92,68.37,68.6,23960.0
2017-12-21 09:45:00,68.72,68.91,68.71,68.83,17676.0,68.72,68.91,68.71,68.83,17676.0
2017-12-21 09:50:00,68.82,68.82,68.64,68.67,12000.0,68.82,68.82,68.64,68.67,12000.0
2017-12-21 09:55:00,68.74,68.84,68.68,68.77,7232.0,68.74,68.84,68.68,68.77,7232.0
2017-12-21 10:00:00,68.74,68.85,68.71,68.81,7804.0,68.74,68.85,68.71,68.81,7804.0
2017-12-21 10:05:00,68.75,68.88,68.7,68.75,6812.0,68.75,68.88,68.7,68.75,6812.0
2017-12-21 10:10:00,68.72,68.81,68.7,68.79,10150.0,68.72,68.81,68.7,68.79,10150.0
2017-12-21 10:15:00,68.81,68.81,68.54,68.54,15162.0,68.81,68.81,68.54,68.54,15162.0
2017-12-21 10:20:00,68.54,68.63,68.51,68.59,8363.0,68.54,68.63,68.51,68.59,8363.0
2017-12-21 10:25:00,68.61,68.66,68.42,68.44,10851.0,68.61,68.66,68.42,68.44,10851.0
2017-12-21 10:30:00,68.5,68.54,68.4,68.5,13424.0,68.5,68.54,68.4,68.5,13424.0
2017-12-21 10:35:00,68.46,68.66,68.45,68.66,21243.0,68.46,68.66,68.45,68.66,21243.0
2017-12-21 10:40:00,68.66,68.8,68.49,68.53,35781.0,68.66,68.8,68.49,68.53,35781.0
2017-12-21 10:45:00,68.53,68.78,68.5,68.68,31857.0,68.53,68.78,68.5,68.68,31857.0
2017-12-21 10:50:00,68.69,68.85,68.68,68.68,16576.0,68.69,68.85,68.68,68.68,16576.0
2017-12-21 10:55:00,68.7,68.8,68.66,68.66,6799.0,68.7,68.8,68.66,68.66,6799.0
2017-12-21 11:00:00,68.7,68.81,68.66,68.75,2062.0,68.7,68.81,68.66,68.75,2062.0
2017-12-21 11:05:00,68.74,68.8,68.72,68.74,4298.0,68.74,68.8,68.72,68.74,4298.0
2017-12-21 11:10:00,68.75,68.78,68.64,68.7,5519.0,68.75,68.78,68.64,68.7,5519.0
2017-12-21 11:15:00,68.72,68.8,68.63,68.63,6504.0,68.72,68.8,68.63,68.63,6504.0
2017-12-21 11:20:00,68.66,68.76,68.66,68.72,7860.0,68.66,68.76,68.66,68.72,7860.0
2017-12-21 11:25:00,68.73,68.74,68.61,68.68,4721.0,68.73,68.74,68.61,68.68,4721.0
2017-12-21 11:30:00,68.68,68.75,68.68,68.71,10771.0,68.68,68.75,68.68,68.71,10771.0
2017-12-21 11:35:00,68.7,68.85,68.68,68.76,8870.0,68.7,68.85,68.68,68.76,8870.0
2017-12-21 11:40:00,68.76,68.86,68.76,68.79,7781.0,68.76,68.86,68.76,68.79,7781.0
2017-12-21 11:45:00,68.8,69.05,68.8,69.05,11056.0,68.8,69.05,68.8,69.05,11056.0
2017-12-21 11:50:00,69.03,69.1,68.99,69.08,6177.0,69.03,69.1,68.99,69.08,6177.0
2017-12-21 11:55:00,69.09,69.18,69.02,69.18,5244.0,69.09,69.18,69.02,69.18,5244.0
2017-12-21 12:00:00,69.16,69.18,68.98,69.04,6283.0,69.16,69.18,68.98,69.04,6283.0
2017-12-21 12:05:00,69.1,69.1,68.99,69.08,3794.0,69.1,69.1,68.99,69.08,3794.0
2017-12-21 12:10:00,69.1,69.18,69.06,69.14,3227.0,69.1,69.18,69.06,69.14,3227.0
2017-12-21 12:15:00,69.14,69.14,69.03,69.08,2900.0,69.14,69.14,69.03,69.08,2900.0
2017-12-21 12:20:00,69.06,69.15,69.06,69.15,2131.0,69.06,69.15,69.06,69.15,2131.0
2017-12-21 12:25:00,69.15,69.17,69.1,69.16,2871.0,69.15,69.17,69.1,69.16,2871.0
2017-12-21 12:30:00,69.16,69.25,69.16,69.21,5814.0,69.16,69.25,69.16,69.21,5814.0
2017-12-21 12:35:00,69.21,69.21,69.14,69.14,2379.0,69.21,69.21,69.14,69.14,2379.0
2017-12-21 12:40:00,69.17,69.18,69.09,69.09,7537.0,69.17,69.18,69.09,69.09,7537.0
2017-12-21 12:45:00,69.11,69.18,69.08,69.1,1400.0,69.11,69.18,69.08,69.1,1400.0
2017-12-21 12:50:00,69.17,69.2,69.14,69.2,2320.0,69.17,69.2,69.14,69.2,2320.0
2017-12-21 12:55:00,69.2,69.34,69.2,69.34,13259.0,69.2,69.34,69.2,69.34,13259.0
2017-12-21 13:00:00,69.38,69.44,69.35,69.38,5212.0,69.38,69.44,69.35,69.38,5212.0
2017-12-21 13:05:00,69.35,69.42,69.34,69.37,4481.0,69.35,69.42,69.34,69.37,4481.0
2017-12-21 13:10:00,69.36,69.36,69.27,69.28,1535.0,69.36,69.36,69.27,69.28,1535.0
2017-12-21 13:15:00,69.31,69.39,69.3,69.36,8069.0,69.31,69.39,69.3,69.36,8069.0
2017-12-21 13:20:00,69.4,69.45,69.28,69.28,3957.0,69.4,69.45,69.28,69.28,3957.0
2017-12-21 13:25:00,69.24,69.28,69.2,69.23,4445.0,69.24,69.28,69.2,69.23,4445.0
2017-12-21 13:30:00,69.18,69.24,69.18,69.24,6587.0,69.18,69.24,69.18,69.24,6587.0
2017-12-21 13:35:00,69.23,69.33,69.23,69.28,6400.0,69.23,69.33,69.23,69.28,6400.0
2017-12-21 13:40:00,69.3,69.36,69.24,69.36,3176.0,69.3,69.36,69.24,69.36,3176.0
2017-12-21 13:45:00,69.38,69.43,69.31,69.33,5786.0,69.38,69.43,69.31,69.33,5786.0
2017-12-21 13:50:00,69.35,69.38,69.32,69.37,4828.0,69.35,69.38,69.32,69.37,4828.0
2017-12-21 13:55:00,69.37,69.37,69.28,69.28,4100.0,69.37,69.37,69.28,69.28,4100.0
2017-12-21 14:00:00,69.26,69.27,69.12,69.17,3600.0,69.26,69.27,69.12,69.17,3600.0
2017-12-21 14:05:00,69.18,69.28,69.18,69.25,2300.0,69.18,69.28,69.18,69.25,2300.0
2017-12-21 14:10:00,69.25,69.25,69.0,69.03,8751.0,69.25,69.25,69.0,69.03,8751.0
2017-12-21 14:15:00,69.03,69.04,68.93,68.93,9093.0,69.03,69.04,68.93,68.93,9093.0
2017-12-21 14:20:00,68.97,69.02,68.94,68.98,4320.0,68.97,69.02,68.94,68.98,4320.0
2017-12-21 14:25:00,68.97,69.01,68.95,68.96,4100.0,68.97,69.01,68.95,68.96,4100.0
2017-12-21 14:30:00,68.98,69.01,68.95,69.0,4102.0,68.98,69.01,68.95,69.0,4102.0
2017-12-21 14:35:00,69.04,69.06,68.98,69.03,8997.0,69.04,69.06,68.98,69.03,8997.0
2017-12-21 14:40:00,69.03,69.07,69.01,69.07,4621.0,69.03,69.07,69.01,69.07,4621.0
2017-12-21 14:45:00,69.07,69.21,69.07,69.21,1700.0,69.07,69.21,69.07,69.21,1700.0
2017-12-21 14:50:00,69.2,69.23,69.12,69.18,19455.0,69.2,69.23,69.12,69.18,19455.0
2017-12-21 14:55:00,69.19,69.27,69.18,69.18,13094.0,69.19,69.27,69.18,69.18,13094.0
2017-12-21 15:00:00,69.18,69.21,69.1,69.12,4677.0,69.18,69.21,69.1,69.12,4677.0
2017-12-21 15:05:00,69.11,69.13,69.06,69.08,2754.0,69.11,69.13,69.06,69.08,2754.0
2017-12-21 15:10:00,69.11,69.11,69.06,69.08,3735.0,69.11,69.11,69.06,69.08,3735.0
2017-12-21 15:15:00,69.08,69.11,68.9,68.91,12364.0,69.08,69.11,68.9,68.91,12364.0
2017-12-21 15:20:00,68.94,68.99,68.92,68.97,5905.0,68.94,68.99,68.92,68.97,5905.0
2017-12-21 15:25:00,68.95,69.03,68.92,68.94,7557.0,68.95,69.03,68.92,68.94,7557.0
2017-12-21 15:30:00,68.94,68.97,68.9,68.95,5450.0,68.94,68.97,68.9,68.95,5450.0
2017-12-21 15:35:00,68.95,69.05,68.95,69.05,5435.0,68.95,69.05,68.95,69.05,5435.0
2017-12-21 15:40:00,69.07,69.1,69.04,69.09,7010.0,69.07,69.1,69.04,69.09,7010.0
2017-12-21 15:45:00,69.1,69.13,69.04,69.07,19010.0,69.1,69.13,69.04,69.07,19010.0
2017-12-21 15:50:00,69.07,69.07,68.95,69.04,22838.0,69.07,69.07,68.95,69.04,22838.0
2017-12-21 15:55:00,69.05,69.14,69.0,69.13,42535.0,69.05,69.14,69.0,69.13,42535.0
2017-12-22 09:30:00,69.0,69.27,68.8,68.86,17028.0,69.0,69.27,68.8,68.86,17028.0
2017-12-22 09:35:00,68.81,69.05,68.64,68.77,8731.0,68.81,69.05,68.64,68.77,8731.0
2017-12-22 09:40:00,68.79,68.98,68.66,68.76,5317.0,68.79,68.98,68.66,68.76,5317.0
2017-12-22 09:45:00,68.84,68.91,68.51,68.51,12669.0,68.84,68.91,68.51,68.51,12669.0
2017-12-22 09:50:00,68.6,68.62,68.53,68.55,4050.0,68.6,68.62,68.53,68.55,4050.0
2017-12-22 09:55:00,68.55,68.64,68.49,68.61,7542.0,68.55,68.64,68.49,68.61,7542.0
2017-12-22 10:00:00,68.6,68.71,68.53,68.61,15147.0,68.6,68.71,68.53,68.61,15147.0
2017-12-22 10:05:00,68.6,68.64,68.54,68.58,15812.0,68.6,68.64,68.54,68.58,15812.0
2017-12-22 10:10:00,68.59,68.66,68.54,68.61,8769.0,68.59,68.66,68.54,68.61,8769.0
2017-12-22 10:15:00,68.61,68.65,68.55,68.6,21637.0,68.61,68.65,68.55,68.6,21637.0
2017-12-22 10:20:00,68.63,68.96,68.6,68.96,4089.0,68.63,68.96,68.6,68.96,4089.0
2017-12-22 10:25:00,68.99,69.3,68.91,69.18,20987.0,68.99,69.3,68.91,69.18,20987.0
2017-12-22 10:30:00,69.16,69.3,69.11,69.3,8092.0,69.16,69.3,69.11,69.3,8092.0
2017-12-22 10:35:00,69.29,69.31,69.19,69.24,10550.0,69.29,69.31,69.19,69.24,10550.0
2017-12-22 10:40:00,69.26,69.37,69.26,69.32,5057.0,69.26,69.37,69.26,69.32,5057.0
2017-12-22 10:45:00,69.36,69.36,69.27,69.32,6037.0,69.36,69.36,69.27,69.32,6037.0
2017-12-22 10:50:00,69.32,69.39,69.27,69.39,6153.0,69.32,69.39,69.27,69.39,6153.0
2017-12-22 10:55:00,69.37,69.5,69.36,69.45,8783.0,69.37,69.5,69.36,69.45,8783.0
2017-12-22 11:00:00,69.45,69.5,69.31,69.34,12475.0,69.45,69.5,69.31,69.34,12475.0
2017-12-22 11:05:00,69.33,69.33,69.05,69.07,5266.0,69.33,69.33,69.05,69.07,5266.0
2017-12-22 11:10:00,69.09,69.21,69.03,69.21,3410.0,69.09,69.21,69.03,69.21,3410.0
2017-12-22 11:15:00,69.21,69.21,69.02,69.07,4615.0,69.21,69.21,69.02,69.07,4615.0
2017-12-22 11:20:00,69.08,69.17,69.07,69.15,3995.0,69.08,69.17,69.07,69.15,3995.0
2017-12-22 11:25:00,69.18,69.21,69.13,69.13,2867.0,69.18,69.21,69.13,69.13,2867.0
2017-12-22 11:30:00,69.16,69.16,68.9,68.94,5950.0,69.16,69.16,68.9,68.94,5950.0
2017-12-22 11:35:00,68.96,69.07,68.96,69.01,5125.0,68.96,69.07,68.96,69.01,5125.0
2017-12-22 11:40:00,68.98,69.05,68.98,69.05,8315.0,68.98,69.05,68.98,69.05,8315.0
2017-12-22 11:45:00,69.04,69.06,68.96,68.98,6105.0,69.04,69.06,68.96,68.98,6105.0
2017-12-22 11:50:00,68.97,69.01,68.9,68.94,5216.0,68.97,69.01,68.9,68.94,5216.0
2017-12-22 11:55:00,68.92,69.01,68.91,69.01,2300.0,68.92,69.01,68.91,69.01,2300.0
2017-12-22 12:00:00,69.02,69.02,68.86,68.88,2900.0,69.02,69.02,68.86,68.88,2900.0
2017-12-22 12:05:00,68.87,68.89,68.81,68.86,5171.0,68.87,68.89,68.81,68.86,5171.0
2017-12-22 12:10:00,68.87,68.87,68.77,68.8,3175.0,68.87,68.87,68.77,68.8,3175.0
2017-12-22 12:15:00,68.83,68.88,68.8,68.8,4174.0,68.83,68.88,68.8,68.8,4174.0
2017-12-22 12:20:00,68.83,68.88,68.82,68.88,1500.0,68.83,68.88,68.82,68.88,1500.0
2017-12-22 12:25:00,68.88,68.91,68.84,68.91,4282.0,68.88,68.91,68.84,68.91,4282.0
2017-12-22 12:30:00,68.91,68.96,68.91,68.93,12735.0,68.91,68.96,68.91,68.93,12735.0
2017-12-22 12:35:00,68.95,68.97,68.93,68.97,4637.0,68.95,68.97,68.93,68.97,4637.0
2017-12-22 12:40:00,68.97,69.0,68.95,69.0,3700.0,68.97,69.0,68.95,69.0,3700.0
2017-12-22 12:45:00,68.96,69.0,68.96,69.0,1650.0,68.96,69.0,68.96,69.0,1650.0
2017-12-22 12:50:00,69.02,69.02,68.93,69.0,4243.0,69.02,69.02,68.93,69.0,4243.0
2017-12-22 12:55:00,69.02,69.04,68.96,69.02,5304.0,69.02,69.04,68.96,69.02,5304.0
2017-12-22 13:00:00,69.01,69.05,69.01,69.05,500.0,69.01,69.05,69.01,69.05,500.0
2017-12-22 13:05:00,69.09,69.15,69.09,69.15,2112.0,69.09,69.15,69.09,69.15,2112.0
2017-12-22 13:10:00,69.14,69.17,69.12,69.17,3494.0,69.14,69.17,69.12,69.17,3494.0
2017-12-22 13:15:00,69.17,69.17,69.09,69.12,2558.0,69.17,69.17,69.09,69.12,2558.0
2017-12-22 13:20:00,69.16,69.17,69.07,69.17,5600.0,69.16,69.17,69.07,69.17,5600.0
2017-12-22 13:25:00,69.17,69.17,69.08,69.11,3994.0,69.17,69.17,69.08,69.11,3994.0
2017-12-22 13:30:00,69.06,69.15,69.03,69.05,7265.0,69.06,69.15,69.03,69.05,7265.0
2017-12-22 13:35:00,69.13,69.18,69.06,69.16,3590.0,69.13,69.18,69.06,69.16,3590.0
2017-12-22 13:40:00,69.18,69.22,69.14,69.21,1400.0,69.18,69.22,69.14,69.21,1400.0
2017-12-22 13:45:00,69.17,69.21,69.14,69.16,5628.0,69.17,69.21,69.14,69.16,5628.0
2017-12-22 13:50:00,69.16,69.17,69.13,69.14,3939.0,69.16,69.17,69.13,69.14,3939.0
2017-12-22 13:55:00,69.11,69.22,69.05,69.08,11764.0,69.11,69.22,69.05,69.08,11764.0
2017-12-22 14:00:00,69.08,69.13,68.96,68.97,6400.0,69.08,69.13,68.96,68.97,6400.0
2017-12-22 14:05:00,68.96,68.99,68.91,68.91,4400.0,68.96,68.99,68.91,68.91,4400.0
2017-12-22 14:10:00,68.92,68.97,68.9,68.97,4929.0,68.92,68.97,68.9,68.97,4929.0
2017-12-22 14:15:00,69.0,69.0,68.91,68.95,14057.0,69.0,69.0,68.91,68.95,14057.0
2017-12-22 14:20:00,68.97,68.99,68.91,68.94,7399.0,68.97,68.99,68.91,68.94,7399.0
2017-12-22 14:25:00,68.98,68.98,68.85,68.85,3800.0,68.98,68.98,68.85,68.85,3800.0
2017-12-22 14:30:00,68.89,68.89,68.85,68.87,2800.0,68.89,68.89,68.85,68.87,2800.0
2017-12-22 14:35:00,68.87,68.91,68.84,68.88,9496.0,68.87,68.91,68.84,68.88,9496.0
2017-12-22 14:40:00,68.9,68.9,68.85,68.87,4500.0,68.9,68.9,68.85,68.87,4500.0
2017-12-22 14:45:00,68.85,68.91,68.85,68.91,4100.0,68.85,68.91,68.85,68.91,4100.0
2017-12-22 14:50:00,68.9,68.91,68.85,68.89,4270.0,68.9,68.91,68.85,68.89,4270.0
2017-12-22 14:55:00,68.88,68.9,68.87,68.89,3500.0,68.88,68.9,68.87,68.89,3500.0
2017-12-22 15:00:00,68.9,68.9,68.8,68.85,8202.0,68.9,68.9,68.8,68.85,8202.0
2017-12-22 15:05:00,68.85,68.92,68.85,68.91,7900.0,68.85,68.92,68.85,68.91,7900.0
2017-12-22 15:10:00,68.89,68.89,68.85,68.87,8334.0,68.89,68.89,68.85,68.87,8334.0
2017-12-22 15:15:00,68.87,68.9,68.84,68.85,6600.0,68.87,68.9,68.84,68.85,6600.0
2017-12-22 15:20:00,68.88,68.9,68.82,68.87,5716.0,68.88,68.9,68.82,68.87,5716.0
2017-12-22 15:25:00,68.83,68.92,68.83,68.89,9395.0,68.83,68.92,68.83,68.89,9395.0
2017-12-22 15:30:00,68.89,68.89,68.81,68.82,7821.0,68.89,68.89,68.81,68.82,7821.0
2017-12-22 15:35:00,68.85,69.01,68.84,68.99,31345.0,68.85,69.01,68.84,68.99,31345.0
2017-12-22 15:40:00,68.98,68.99,68.85,68.86,12284.0,68.98,68.99,68.85,68.86,12284.0
2017-12-22 15:45:00,68.83,68.91,68.82,68.89,23341.0,68.83,68.91,68.82,68.89,23341.0
2017-12-22 15:50:00,68.87,68.9,68.82,68.89,25335.0,68.87,68.9,68.82,68.89,25335.0
2017-12-22 15:55:00,68.88,68.91,68.83,68.85,54896.0,68.88,68.91,68.83,68.85,54896.0
2017-12-26 09:30:00,68.47,68.79,67.68,67.69,32861.0,68.47,68.79,67.68,67.69,32861.0
2017-12-26 09:35:00,67.82,68.21,67.36,67.59,26142.0,67.82,68.21,67.36,67.59,26142.0
2017-12-26 09:40:00,67.62,67.63,67.32,67.46,12834.0,67.62,67.63,67.32,67.46,12834.0
2017-12-26 09:45:00,67.54,67.64,67.41,67.47,15898.0,67.54,67.64,67.41,67.47,15898.0
2017-12-26 09:50:00,67.54,67.8,67.42,67.78,15774.0,67.54,67.8,67.42,67.78,15774.0
2017-12-26 09:55:00,67.71,67.74,67.55,67.74,19756.0,67.71,67.74,67.55,67.74,19756.0
2017-12-26 10:00:00,67.72,67.95,67.71,67.73,9155.0,67.72,67.95,67.71,67.73,9155.0
2017-12-26 10:05:00,67.76,67.94,67.61,67.62,35199.0,67.76,67.94,67.61,67.62,35199.0
2017-12-26 10:10:00,67.61,67.76,67.5,67.5,34600.0,67.61,67.76,67.5,67.5,34600.0
2017-12-26 10:15:00,67.52,67.8,67.51,67.71,17450.0,67.52,67.8,67.51,67.71,17450.0
2017-12-26 10:20:00,67.69,68.04,67.69,67.83,18422.0,67.69,68.04,67.69,67.83,18422.0
2017-12-26 10:25:00,67.92,68.16,67.9,68.03,19103.0,67.92,68.16,67.9,68.03,19103.0
2017-12-26 10:30:00,67.97,68.15,67.93,68.15,3850.0,67.97,68.15,67.93,68.15,3850.0
2017-12-26 10:35:00,68.18,68.22,68.07,68.22,7920.0,68.18,68.22,68.07,68.22,7920.0
2017-12-26 10:40:00,68.19,68.34,68.15,68.34,5400.0,68.19,68.34,68.15,68.34,5400.0
2017-12-26 10:45:00,68.26,68.26,67.95,67.95,11149.0,68.26,68.26,67.95,67.95,11149.0
2017-12-26 10:50:00,68.01,68.11,67.88,67.95,17090.0,68.01,68.11,67.88,67.95,17090.0
2017-12-26 10:55:00,67.87,67.93,67.81,67.92,4672.0,67.87,67.93,67.81,67.92,4672.0
2017-12-26 11:00:00,67.87,67.93,67.73,67.93,2860.0,67.87,67.93,67.73,67.93,2860.0
2017-12-26 11:05:00,67.87,68.01,67.85,67.86,7255.0,67.87,68.01,67.85,67.86,7255.0
2017-12-26 11:10:00,67.84,68.14,67.84,67.99,7295.0,67.84,68.14,67.84,67.99,7295.0
2017-12-26 11:15:00,67.95,68.02,67.89,67.98,4040.0,67.95,68.02,67.89,67.98,4040.0
2017-12-26 11:20:00,67.97,68.06,67.96,68.01,3000.0,67.97,68.06,67.96,68.01,3000.0
2017-12-26 11:25:00,68.01,68.03,67.85,67.93,5816.0,68.01,68.03,67.85,67.93,5816.0
2017-12-26 11:30:00,67.92,67.99,67.9,67.9,1000.0,67.92,67.99,67.9,67.9,1000.0
2017-12-26 11:35:00,68.0,68.1,68.0,68.1,4094.0,68.0,68.1,68.0,68.1,4094.0
2017-12-26 11:40:00,68.11,68.11,67.98,68.08,1500.0,68.11,68.11,67.98,68.08,1500.0
2017-12-26 11:45:00,68.12,68.3,68.12,68.29,5018.0,68.12,68.3,68.12,68.29,5018.0
2017-12-26 11:50:00,68.27,68.29,68.14,68.19,6165.0,68.27,68.29,68.14,68.19,6165.0
2017-12-26 11:55:00,68.16,68.23,68.08,68.09,4549.0,68.16,68.23,68.08,68.09,4549.0
2017-12-26 12:00:00,68.01,68.19,68.01,68.19,5482.0,68.01,68.19,68.01,68.19,5482.0
2017-12-26 12:05:00,68.15,68.22,68.02,68.06,6182.0,68.15,68.22,68.02,68.06,6182.0
2017-12-26 12:10:00,68.11,68.13,67.96,68.03,5738.0,68.11,68.13,67.96,68.03,5738.0
2017-12-26 12:15:00,68.07,68.46,67.98,68.06,55797.0,68.07,68.46,67.98,68.06,55797.0
2017-12-26 12:20:00,68.1,68.15,68.04,68.04,10450.0,68.1,68.15,68.04,68.04,10450.0
2017-12-26 12:25:00,68.07,68.12,68.01,68.1,6378.0,68.07,68.12,68.01,68.1,6378.0
2017-12-26 12:30:00,68.12,68.18,68.12,68.16,6138.0,68.12,68.18,68.12,68.16,6138.0
2017-12-26 12:35:00,68.14,68.21,68.1,68.15,11809.0,68.14,68.21,68.1,68.15,11809.0
2017-12-26 12:40:00,68.19,68.22,68.09,68.18,13103.0,68.19,68.22,68.09,68.18,13103.0
2017-12-26 12:45:00,68.17,68.24,68.15,68.19,2600.0,68.17,68.24,68.15,68.19,2600.0
2017-12-26 12:50:00,68.13,68.23,68.1,68.16,1400.0,68.13,68.23,68.1,68.16,1400.0
2017-12-26 12:55:00,68.16,68.3,68.16,68.21,4100.0,68.16,68.3,68.16,68.21,4100.0
2017-12-26 13:00:00,68.18,68.22,68.13,68.22,2450.0,68.18,68.22,68.13,68.22,2450.0
2017-12-26 13:05:00,68.19,68.19,68.02,68.07,3292.0,68.19,68.19,68.02,68.07,3292.0
2017-12-26 13:10:00,68.06,68.07,67.97,68.04,5270.0,68.06,68.07,67.97,68.04,5270.0
2017-12-26 13:15:00,67.98,68.06,67.95,68.03,5300.0,67.98,68.06,67.95,68.03,5300.0
2017-12-26 13:20:00,67.96,68.07,67.96,68.06,3800.0,67.96,68.07,67.96,68.06,3800.0
2017-12-26 13:25:00,68.03,68.08,68.03,68.08,600.0,68.03,68.08,68.03,68.08,600.0
2017-12-26 13:30:00,68.06,68.19,68.05,68.17,1900.0,68.06,68.19,68.05,68.17,1900.0
2017-12-26 13:35:00,68.19,68.19,68.09,68.12,5845.0,68.19,68.19,68.09,68.12,5845.0
2017-12-26 13:40:00,68.11,68.16,68.08,68.12,5503.0,68.11,68.16,68.08,68.12,5503.0
2017-12-26 13:45:00,68.08,68.09,68.0,68.02,4628.0,68.08,68.09,68.0,68.02,4628.0
2017-12-26 13:50:00,68.0,68.06,67.96,68.0,3600.0,68.0,68.06,67.96,68.0,3600.0
2017-12-26 13:55:00,68.0,68.0,67.92,67.98,4400.0,68.0,68.0,67.92,67.98,4400.0
2017-12-26 14:00:00,68.0,68.02,67.98,67.99,5455.0,68.0,68.02,67.98,67.99,5455.0
2017-12-26 14:05:00,68.0,68.06,67.99,68.03,5251.0,68.0,68.06,67.99,68.03,5251.0
2017-12-26 14:10:00,68.02,68.03,67.92,67.98,3805.0,68.02,68.03,67.92,67.98,3805.0
2017-12-26 14:15:00,67.98,68.02,67.97,68.0,2800.0,67.98,68.02,67.97,68.0,2800.0
2017-12-26 14:20:00,67.99,68.0,67.96,68.0,2557.0,67.99,68.0,67.96,68.0,2557.0
2017-12-26 14:25:00,68.0,68.01,67.91,67.98,7798.0,68.0,68.01,67.91,67.98,7798.0
2017-12-26 14:30:00,67.97,68.05,67.93,67.97,14342.0,67.97,68.05,67.93,67.97,14342.0
2017-12-26 14:35:00,67.98,68.0,67.96,68.0,3380.0,67.98,68.0,67.96,68.0,3380.0
2017-12-26 14:40:00,68.03,68.03,67.96,68.01,1305.0,68.03,68.03,67.96,68.01,1305.0
2017-12-26 14:45:00,68.01,68.01,67.95,68.0,5672.0,68.01,68.01,67.95,68.0,5672.0
2017-12-26 14:50:00,67.99,68.0,67.96,67.97,2500.0,67.99,68.0,67.96,67.97,2500.0
2017-12-26 14:55:00,67.99,68.0,67.94,67.98,3609.0,67.99,68.0,67.94,67.98,3609.0
2017-12-26 15:00:00,67.97,67.99,67.96,67.99,1524.0,67.97,67.99,67.96,67.99,1524.0
2017-12-26 15:05:00,67.99,67.99,67.94,67.98,4513.0,67.99,67.99,67.94,67.98,4513.0
2017-12-26 15:10:00,67.98,68.05,67.97,68.05,8307.0,67.98,68.05,67.97,68.05,8307.0
2017-12-26 15:15:00,68.05,68.05,67.95,67.98,7429.0,68.05,68.05,67.95,67.98,7429.0
2017-12-26 15:20:00,68.0,68.0,67.93,67.93,9301.0,68.0,68.0,67.93,67.93,9301.0
2017-12-26 15:25:00,67.92,67.95,67.8,67.89,9953.0,67.92,67.95,67.8,67.89,9953.0
2017-12-26 15:30:00,67.88,67.92,67.86,67.9,6258.0,67.88,67.92,67.86,67.9,6258.0
2017-12-26 15:35:00,67.91,68.02,67.9,67.98,7598.0,67.91,68.02,67.9,67.98,7598.0
2017-12-26 15:40:00,67.99,68.0,67.95,67.99,10151.0,67.99,68.0,67.95,67.99,10151.0
2017-12-26 15:45:00,67.98,68.03,67.97,68.0,43810.0,67.98,68.03,67.97,68.0,43810.0
2017-12-26 15:50:00,68.01,68.02,67.98,67.99,24209.0,68.01,68.02,67.98,67.99,24209.0
2017-12-26 15:55:00,67.99,68.07,67.98,68.03,31393.0,67.99,68.07,67.98,68.03,31393.0
2017-12-27 09:30:00,67.55,67.96,67.54,67.61,32149.0,67.55,67.96,67.54,67.61,32149.0
2017-12-27 09:35:00,67.67,67.91,66.61,67.8,66899.0,67.67,67.91,66.61,67.8,66899.0
2017-12-27 09:40:00,67.88,67.9,67.71,67.75,2887.0,67.88,67.9,67.71,67.75,2887.0
2017-12-27 09:45:00,67.78,67.78,67.33,67.33,5227.0,67.78,67.78,67.33,67.33,5227.0
2017-12-27 09:50:00,67.35,67.7,67.32,67.62,20346.0,67.35,67.7,67.32,67.62,20346.0
2017-12-27 09:55:00,67.61,68.0,67.61,67.94,20687.0,67.61,68.0,67.61,67.94,20687.0
2017-12-27 10:00:00,67.95,68.2,67.95,68.06,13165.0,67.95,68.2,67.95,68.06,13165.0
2017-12-27 10:05:00,68.08,68.16,67.95,68.12,7905.0,68.08,68.16,67.95,68.12,7905.0
2017-12-27 10:10:00,68.09,68.14,68.02,68.14,13876.0,68.09,68.14,68.02,68.14,13876.0
2017-12-27 10:15:00,68.15,68.25,68.11,68.25,8245.0,68.15,68.25,68.11,68.25,8245.0
2017-12-27 10:20:00,68.25,68.29,68.13,68.13,6308.0,68.25,68.29,68.13,68.13,6308.0
2017-12-27 10:25:00,68.14,68.19,68.04,68.05,10248.0,68.14,68.19,68.04,68.05,10248.0
2017-12-27 10:30:00,68.05,68.08,67.9,67.9,8101.0,68.05,68.08,67.9,67.9,8101.0
2017-12-27 10:35:00,67.91,68.05,67.82,68.01,19183.0,67.91,68.05,67.82,68.01,19183.0
2017-12-27 10:40:00,67.99,68.19,67.99,68.16,4464.0,67.99,68.19,67.99,68.16,4464.0
2017-12-27 10:45:00,68.22,68.22,68.11,68.16,11146.0,68.22,68.22,68.11,68.16,11146.0
2017-12-27 10:50:00,68.21,68.28,68.1,68.13,6500.0,68.21,68.28,68.1,68.13,6500.0
2017-12-27 10:55:00,68.13,68.14,68.0,68.05,15876.0,68.13,68.14,68.0,68.05,15876.0
2017-12-27 11:00:00,68.07,68.42,68.07,68.42,10625.0,68.07,68.42,68.07,68.42,10625.0
2017-12-27 11:05:00,68.42,68.43,68.32,68.37,8135.0,68.42,68.43,68.32,68.37,8135.0
2017-12-27 11:10:00,68.38,68.51,68.34,68.48,16727.0,68.38,68.51,68.34,68.48,16727.0
2017-12-27 11:15:00,68.45,68.46,68.0,68.0,43508.0,68.45,68.46,68.0,68.0,43508.0
2017-12-27 11:20:00,68.0,68.24,67.92,68.22,31549.0,68.0,68.24,67.92,68.22,31549.0
2017-12-27 11:25:00,68.21,68.33,68.12,68.12,23665.0,68.21,68.33,68.12,68.12,23665.0
2017-12-27 11:30:00,68.06,68.13,68.01,68.12,13317.0,68.06,68.13,68.01,68.12,13317.0
2017-12-27 11:35:00,68.14,68.21,68.05,68.14,9942.0,68.14,68.21,68.05,68.14,9942.0
2017-12-27 11:40:00,68.09,68.33,68.03,68.04,26085.0,68.09,68.33,68.03,68.04,26085.0
2017-12-27 11:45:00,68.06,68.41,68.06,68.35,17906.0,68.06,68.41,68.06,68.35,17906.0
2017-12-27 11:50:00,68.42,68.49,68.36,68.46,7966.0,68.42,68.49,68.36,68.46,7966.0
2017-12-27 11:55:00,68.49,68.55,68.39,68.4,7761.0,68.49,68.55,68.39,68.4,7761.0
2017-12-27 12:00:00,68.38,68.42,68.34,68.42,2746.0,68.38,68.42,68.34,68.42,2746.0
2017-12-27 12:05:00,68.4,68.46,68.39,68.39,1300.0,68.4,68.46,68.39,68.39,1300.0
2017-12-27 12:10:00,68.41,68.49,68.41,68.47,2617.0,68.41,68.49,68.41,68.47,2617.0
2017-12-27 12:15:00,68.5,68.55,68.46,68.5,3977.0,68.5,68.55,68.46,68.5,3977.0
2017-12-27 12:20:00,68.49,68.59,68.48,68.58,6027.0,68.49,68.59,68.48,68.58,6027.0
2017-12-27 12:25:00,68.58,68.59,68.53,68.57,3699.0,68.58,68.59,68.53,68.57,3699.0
2017-12-27 12:30:00,68.58,68.58,68.45,68.48,2382.0,68.58,68.58,68.45,68.48,2382.0
2017-12-27 12:35:00,68.5,68.54,68.43,68.51,1474.0,68.5,68.54,68.43,68.51,1474.0
2017-12-27 12:40:00,68.53,68.57,68.52,68.53,3184.0,68.53,68.57,68.52,68.53,3184.0
2017-12-27 12:45:00,68.51,68.52,68.32,68.38,5020.0,68.51,68.52,68.32,68.38,5020.0
2017-12-27 12:50:00,68.35,68.44,68.31,68.44,3552.0,68.35,68.44,68.31,68.44,3552.0
2017-12-27 12:55:00,68.41,68.41,68.24,68.3,3025.0,68.41,68.41,68.24,68.3,3025.0
2017-12-27 13:00:00,68.25,68.3,68.2,68.29,5209.0,68.25,68.3,68.2,68.29,5209.0
2017-12-27 13:05:00,68.3,68.38,68.3,68.38,743.0,68.3,68.38,68.3,68.38,743.0
2017-12-27 13:10:00,68.42,68.46,68.26,68.35,5177.0,68.42,68.46,68.26,68.35,5177.0
2017-12-27 13:15:00,68.36,68.41,68.33,68.41,3000.0,68.36,68.41,68.33,68.41,3000.0
2017-12-27 13:20:00,68.42,68.42,68.29,68.41,2099.0,68.42,68.42,68.29,68.41,2099.0
2017-12-27 13:25:00,68.39,68.4,68.32,68.36,1700.0,68.39,68.4,68.32,68.36,1700.0
2017-12-27 13:30:00,68.37,68.43,68.35,68.41,6889.0,68.37,68.43,68.35,68.41,6889.0
2017-12-27 13:35:00,68.42,68.49,68.35,68.45,3200.0,68.42,68.49,68.35,68.45,3200.0
2017-12-27 13:40:00,68.5,68.52,68.44,68.44,4100.0,68.5,68.52,68.44,68.44,4100.0
2017-12-27 13:45:00,68.44,68.53,68.41,68.51,2958.0,68.44,68.53,68.41,68.51,2958.0
2017-12-27 13:50:00,68.53,68.67,68.53,68.66,12699.0,68.53,68.67,68.53,68.66,12699.0
2017-12-27 13:55:00,68.66,68.67,68.6,68.66,8500.0,68.66,68.67,68.6,68.66,8500.0
2017-12-27 14:00:00,68.64,68.65,68.6,68.63,6516.0,68.64,68.65,68.6,68.63,6516.0
2017-12-27 14:05:00,68.63,68.76,68.63,68.75,8079.0,68.63,68.76,68.63,68.75,8079.0
2017-12-27 14:10:00,68.75,68.88,68.73,68.88,9878.0,68.75,68.88,68.73,68.88,9878.0
2017-12-27 14:15:00,68.88,68.99,68.87,68.99,29342.0,68.88,68.99,68.87,68.99,29342.0
2017-12-27 14:20:00,68.98,69.02,68.89,68.89,25137.0,68.98,69.02,68.89,68.89,25137.0
2017-12-27 14:25:00,68.89,68.9,68.84,68.88,8681.0,68.89,68.9,68.84,68.88,8681.0
2017-12-27 14:30:00,68.88,68.88,68.71,68.76,13688.0,68.88,68.88,68.71,68.76,13688.0
2017-12-27 14:35:00,68.76,68.81,68.72,68.81,10400.0,68.76,68.81,68.72,68.81,10400.0
2017-12-27 14:40:00,68.79,68.88,68.79,68.88,4210.0,68.79,68.88,68.79,68.88,4210.0
2017-12-27 14:45:00,68.88,68.97,68.86,68.97,6869.0,68.88,68.97,68.86,68.97,6869.0
2017-12-27 14:50:00,68.97,68.98,68.88,68.88,9641.0,68.97,68.98,68.88,68.88,9641.0
2017-12-27 14:55:00,68.9,68.92,68.87,68.9,7200.0,68.9,68.92,68.87,68.9,7200.0
2017-12-27 15:00:00,68.9,68.92,68.82,68.83,9981.0,68.9,68.92,68.82,68.83,9981.0
2017-12-27 15:05:00,68.84,68.85,68.75,68.77,5147.0,68.84,68.85,68.75,68.77,5147.0
2017-12-27 15:10:00,68.78,68.79,68.74,68.75,8597.0,68.78,68.79,68.74,68.75,8597.0
2017-12-27 15:15:00,68.76,68.82,68.74,68.75,6417.0,68.76,68.82,68.74,68.75,6417.0
2017-12-27 15:20:00,68.77,68.87,68.77,68.83,5590.0,68.77,68.87,68.77,68.83,5590.0
2017-12-27 15:25:00,68.87,68.89,68.83,68.86,8136.0,68.87,68.89,68.83,68.86,8136.0
2017-12-27 15:30:00,68.87,68.89,68.79,68.8,7200.0,68.87,68.89,68.79,68.8,7200.0
2017-12-27 15:35:00,68.8,68.81,68.74,68.79,22544.0,68.8,68.81,68.74,68.79,22544.0
2017-12-27 15:40:00,68.79,68.79,68.75,68.77,12808.0,68.79,68.79,68.75,68.77,12808.0
2017-12-27 15:45:00,68.77,68.78,68.6,68.6,35580.0,68.77,68.78,68.6,68.6,35580.0
2017-12-27 15:50:00,68.64,68.69,68.61,68.65,21927.0,68.64,68.69,68.61,68.65,21927.0
2017-12-27 15:55:00,68.65,68.85,68.63,68.83,75303.0,68.65,68.85,68.63,68.83,75303.0
2017-12-28 09:30:00,69.07,69.98,69.07,69.54,51173.0,69.07,69.98,69.07,69.54,51173.0
2017-12-28 09:35:00,69.54,69.67,69.28,69.28,8464.0,69.54,69.67,69.28,69.28,8464.0
2017-12-28 09:40:00,69.25,69.25,68.7,68.77,22737.0,69.25,69.25,68.7,68.77,22737.0
2017-12-28 09:45:00,68.81,68.88,68.35,68.45,40627.0,68.81,68.88,68.35,68.45,40627.0
2017-12-28 09:50:00,68.51,68.63,68.4,68.55,16268.0,68.51,68.63,68.4,68.55,16268.0
2017-12-28 09:55:00,68.57,68.71,68.25,68.45,17785.0,68.57,68.71,68.25,68.45,17785.0
2017-12-28 10:00:00,68.41,68.5,68.14,68.44,9843.0,68.41,68.5,68.14,68.44,9843.0
2017-12-28 10:05:00,68.51,68.55,68.38,68.39,4466.0,68.51,68.55,68.38,68.39,4466.0
2017-12-28 10:10:00,68.4,68.46,68.38,68.46,3317.0,68.4,68.46,68.38,68.46,3317.0
2017-12-28 10:15:00,68.49,68.5,68.2,68.25,8634.0,68.49,68.5,68.2,68.25,8634.0
2017-12-28 10:20:00,68.28,68.41,68.24,68.24,5890.0,68.28,68.41,68.24,68.24,5890.0
2017-12-28 10:25:00,68.25,68.42,68.23,68.37,11451.0,68.25,68.42,68.23,68.37,11451.0
2017-12-28 10:30:00,68.35,68.35,68.24,68.34,7444.0,68.35,68.35,68.24,68.34,7444.0
2017-12-28 10:35:00,68.34,68.39,68.25,68.25,14392.0,68.34,68.39,68.25,68.25,14392.0
2017-12-28 10:40:00,68.3,68.34,68.21,68.25,8964.0,68.3,68.34,68.21,68.25,8964.0
2017-12-28 10:45:00,68.31,68.35,68.25,68.27,4900.0,68.31,68.35,68.25,68.27,4900.0
2017-12-28 10:50:00,68.25,68.31,68.2,68.2,8405.0,68.25,68.31,68.2,68.2,8405.0
2017-12-28 10:55:00,68.22,68.4,68.1,68.3,21793.0,68.22,68.4,68.1,68.3,21793.0
2017-12-28 11:00:00,68.24,68.37,68.16,68.2,4879.0,68.24,68.37,68.16,68.2,4879.0
2017-12-28 11:05:00,68.16,68.34,68.15,68.31,7079.0,68.16,68.34,68.15,68.31,7079.0
2017-12-28 11:10:00,68.3,68.3,68.16,68.2,3194.0,68.3,68.3,68.16,68.2,3194.0
2017-12-28 11:15:00,68.16,68.27,68.16,68.24,2966.0,68.16,68.27,68.16,68.24,2966.0
2017-12-28 11:20:00,68.23,68.24,68.16,68.19,6566.0,68.23,68.24,68.16,68.19,6566.0
2017-12-28 11:25:00,68.2,68.23,68.13,68.15,7855.0,68.2,68.23,68.13,68.15,7855.0
2017-12-28 11:30:00,68.15,68.26,68.15,68.21,6351.0,68.15,68.26,68.15,68.21,6351.0
2017-12-28 11:35:00,68.21,68.22,68.14,68.15,3801.0,68.21,68.22,68.14,68.15,3801.0
2017-12-28 11:40:00,68.18,68.26,68.14,68.26,6382.0,68.18,68.26,68.14,68.26,6382.0
2017-12-28 11:45:00,68.28,68.39,68.23,68.39,4700.0,68.28,68.39,68.23,68.39,4700.0
2017-12-28 11:50:00,68.43,68.49,68.37,68.41,13298.0,68.43,68.49,68.37,68.41,13298.0
2017-12-28 11:55:00,68.44,68.44,68.38,68.4,5085.0,68.44,68.44,68.38,68.4,5085.0
2017-12-28 12:00:00,68.42,68.47,68.32,68.32,8410.0,68.42,68.47,68.32,68.32,8410.0
2017-12-28 12:05:00,68.39,68.4,68.36,68.36,2498.0,68.39,68.4,68.36,68.36,2498.0
2017-12-28 12:10:00,68.38,68.43,68.34,68.4,3925.0,68.38,68.43,68.34,68.4,3925.0
2017-12-28 12:15:00,68.47,68.47,68.39,68.39,2000.0,68.47,68.47,68.39,68.39,2000.0
2017-12-28 12:20:00,68.42,68.45,68.34,68.4,6765.0,68.42,68.45,68.34,68.4,6765.0
2017-12-28 12:25:00,68.41,68.43,68.36,68.43,1500.0,68.41,68.43,68.36,68.43,1500.0
2017-12-28 12:30:00,68.4,68.43,68.38,68.42,3625.0,68.4,68.43,68.38,68.42,3625.0
2017-12-28 12:35:00,68.41,68.47,68.38,68.47,3355.0,68.41,68.47,68.38,68.47,3355.0
2017-12-28 12:40:00,68.43,68.43,68.36,68.39,3500.0,68.43,68.43,68.36,68.39,3500.0
2017-12-28 12:45:00,68.4,68.5,68.4,68.45,5086.0,68.4,68.5,68.4,68.45,5086.0
2017-12-28 12:50:00,68.45,68.46,68.41,68.41,4250.0,68.45,68.46,68.41,68.41,4250.0
2017-12-28 12:55:00,68.4,68.41,68.37,68.37,2500.0,68.4,68.41,68.37,68.37,2500.0
2017-12-28 13:00:00,68.37,68.38,68.35,68.35,1100.0,68.37,68.38,68.35,68.35,1100.0
2017-12-28 13:05:00,68.35,68.35,68.27,68.29,4524.0,68.35,68.35,68.27,68.29,4524.0
2017-12-28 13:10:00,68.32,68.32,68.26,68.3,1796.0,68.32,68.32,68.26,68.3,1796.0
2017-12-28 13:15:00,68.31,68.35,68.31,68.35,1200.0,68.31,68.35,68.31,68.35,1200.0
2017-12-28 13:20:00,68.32,68.41,68.32,68.38,1350.0,68.32,68.41,68.32,68.38,1350.0
2017-12-28 13:25:00,68.37,68.38,68.1,68.17,34518.0,68.37,68.38,68.1,68.17,34518.0
2017-12-28 13:30:00,68.19,68.22,68.1,68.1,29806.0,68.19,68.22,68.1,68.1,29806.0
2017-12-28 13:35:00,68.08,68.14,68.05,68.12,6013.0,68.08,68.14,68.05,68.12,6013.0
2017-12-28 13:40:00,68.14,68.23,68.06,68.23,25925.0,68.14,68.23,68.06,68.23,25925.0
2017-12-28 13:45:00,68.23,68.33,68.16,68.33,10495.0,68.23,68.33,68.16,68.33,10495.0
2017-12-28 13:50:00,68.35,68.4,68.29,68.32,4267.0,68.35,68.4,68.29,68.32,4267.0
2017-12-28 13:55:00,68.3,68.41,68.28,68.39,7920.0,68.3,68.41,68.28,68.39,7920.0
2017-12-28 14:00:00,68.41,68.41,68.33,68.36,6894.0,68.41,68.41,68.33,68.36,6894.0
2017-12-28 14:05:00,68.35,68.42,68.35,68.4,1200.0,68.35,68.42,68.35,68.4,1200.0
2017-12-28 14:10:00,68.41,68.41,68.34,68.35,1194.0,68.41,68.41,68.34,68.35,1194.0
2017-12-28 14:15:00,68.36,68.37,68.31,68.31,4436.0,68.36,68.37,68.31,68.31,4436.0
2017-12-28 14:20:00,68.3,68.3,68.19,68.19,3003.0,68.3,68.3,68.19,68.19,3003.0
2017-12-28 14:25:00,68.19,68.21,68.11,68.11,2100.0,68.19,68.21,68.11,68.11,2100.0
2017-12-28 14:30:00,68.11,68.13,68.05,68.09,7600.0,68.11,68.13,68.05,68.09,7600.0
2017-12-28 14:35:00,68.07,68.1,67.91,68.07,26820.0,68.07,68.1,67.91,68.07,26820.0
2017-12-28 14:40:00,68.08,68.15,68.07,68.12,4741.0,68.08,68.15,68.07,68.12,4741.0
2017-12-28 14:45:00,68.1,68.18,68.1,68.16,2102.0,68.1,68.18,68.1,68.16,2102.0
2017-12-28 14:50:00,68.14,68.18,68.14,68.18,1600.0,68.14,68.18,68.14,68.18,1600.0
2017-12-28 14:55:00,68.18,68.28,68.18,68.19,8779.0,68.18,68.28,68.18,68.19,8779.0
2017-12-28 15:00:00,68.21,68.23,68.12,68.23,4634.0,68.21,68.23,68.12,68.23,4634.0
2017-12-28 15:05:00,68.21,68.22,68.16,68.17,2920.0,68.21,68.22,68.16,68.17,2920.0
2017-12-28 15:10:00,68.19,68.21,68.17,68.17,3043.0,68.19,68.21,68.17,68.17,3043.0
2017-12-28 15:15:00,68.17,68.19,68.1,68.1,4977.0,68.17,68.19,68.1,68.1,4977.0
2017-12-28 15:20:00,68.1,68.17,68.08,68.14,4470.0,68.1,68.17,68.08,68.14,4470.0
2017-12-28 15:25:00,68.16,68.16,68.13,68.14,5300.0,68.16,68.16,68.13,68.14,5300.0
2017-12-28 15:30:00,68.14,68.15,68.1,68.14,7890.0,68.14,68.15,68.1,68.14,7890.0
2017-12-28 15:35:00,68.14,68.15,68.1,68.12,18651.0,68.14,68.15,68.1,68.12,18651.0
2017-12-28 15:40:00,68.11,68.16,68.1,68.16,14014.0,68.11,68.16,68.1,68.16,14014.0
2017-12-28 15:45:00,68.16,68.3,68.16,68.3,16444.0,68.16,68.3,68.16,68.3,16444.0
2017-12-28 15:50:00,68.31,68.39,68.31,68.36,14024.0,68.31,68.39,68.31,68.36,14024.0
2017-12-28 15:55:00,68.38,68.38,68.32,68.38,26162.0,68.38,68.38,68.32,68.38,26162.0
2017-12-29 09:30:00,68.5,68.67,68.25,68.28,25112.0,68.5,68.67,68.25,68.28,25112.0
2017-12-29 09:35:00,68.39,68.44,68.24,68.25,10287.0,68.39,68.44,68.24,68.25,10287.0
2017-12-29 09:40:00,68.33,68.33,68.15,68.26,3200.0,68.33,68.33,68.15,68.26,3200.0
2017-12-29 09:45:00,68.29,68.36,68.09,68.16,7371.0,68.29,68.36,68.09,68.16,7371.0
2017-12-29 09:50:00,68.22,68.3,68.21,68.25,1510.0,68.22,68.3,68.21,68.25,1510.0
2017-12-29 09:55:00,68.26,68.28,68.01,68.05,18952.0,68.26,68.28,68.01,68.05,18952.0
2017-12-29 10:00:00,68.06,68.09,67.78,67.89,19485.0,68.06,68.09,67.78,67.89,19485.0
2017-12-29 10:05:00,67.91,67.97,67.85,67.93,10229.0,67.91,67.97,67.85,67.93,10229.0
2017-12-29 10:10:00,67.95,68.01,67.84,67.84,8136.0,67.95,68.01,67.84,67.84,8136.0
2017-12-29 10:15:00,67.86,67.97,67.82,67.97,9953.0,67.86,67.97,67.82,67.97,9953.0
2017-12-29 10:20:00,67.99,68.06,67.97,68.02,10094.0,67.99,68.06,67.97,68.02,10094.0
2017-12-29 10:25:00,68.01,68.02,67.89,67.95,6250.0,68.01,68.02,67.89,67.95,6250.0
2017-12-29 10:30:00,67.95,68.0,67.92,67.92,3543.0,67.95,68.0,67.92,67.92,3543.0
2017-12-29 10:35:00,67.95,67.95,67.83,67.87,9201.0,67.95,67.95,67.83,67.87,9201.0
2017-12-29 10:40:00,67.83,67.89,67.79,67.89,11860.0,67.83,67.89,67.79,67.89,11860.0
2017-12-29 10:45:00,67.88,67.94,67.84,67.84,6031.0,67.88,67.94,67.84,67.84,6031.0
2017-12-29 10:50:00,67.86,67.89,67.8,67.8,7675.0,67.86,67.89,67.8,67.8,7675.0
2017-12-29 10:55:00,67.8,67.83,67.77,67.82,27239.0,67.8,67.83,67.77,67.82,27239.0
2017-12-29 11:00:00,67.82,67.82,67.65,67.72,7895.0,67.82,67.82,67.65,67.72,7895.0
2017-12-29 11:05:00,67.75,67.8,67.71,67.74,11155.0,67.75,67.8,67.71,67.74,11155.0
2017-12-29 11:10:00,67.75,67.8,67.75,67.79,7700.0,67.75,67.8,67.75,67.79,7700.0
2017-12-29 11:15:00,67.8,67.94,67.8,67.86,5107.0,67.8,67.94,67.8,67.86,5107.0
2017-12-29 11:20:00,67.87,67.88,67.83,67.84,4996.0,67.87,67.88,67.83,67.84,4996.0
2017-12-29 11:25:00,67.85,67.89,67.8,67.8,4775.0,67.85,67.89,67.8,67.8,4775.0
2017-12-29 11:30:00,67.84,67.87,67.78,67.82,7550.0,67.84,67.87,67.78,67.82,7550.0
2017-12-29 11:35:00,67.81,67.91,67.8,67.88,3600.0,67.81,67.91,67.8,67.88,3600.0
2017-12-29 11:40:00,67.9,68.06,67.9,68.0,17198.0,67.9,68.06,67.9,68.0,17198.0
2017-12-29 11:45:00,68.0,68.08,67.97,68.05,6492.0,68.0,68.08,67.97,68.05,6492.0
2017-12-29 11:50:00,68.08,68.11,68.03,68.03,7275.0,68.08,68.11,68.03,68.03,7275.0
2017-12-29 11:55:00,68.03,68.13,68.03,68.06,9269.0,68.03,68.13,68.03,68.06,9269.0
2017-12-29 12:00:00,68.06,68.09,68.04,68.06,8966.0,68.06,68.09,68.04,68.06,8966.0
2017-12-29 12:05:00,68.08,68.08,68.04,68.08,2180.0,68.08,68.08,68.04,68.08,2180.0
2017-12-29 12:10:00,68.08,68.08,67.84,67.84,10598.0,68.08,68.08,67.84,67.84,10598.0
2017-12-29 12:15:00,67.83,67.97,67.82,67.97,7569.0,67.83,67.97,67.82,67.97,7569.0
2017-12-29 12:20:00,68.0,68.03,67.95,67.98,1800.0,68.0,68.03,67.95,67.98,1800.0
2017-12-29 12:25:00,67.98,68.0,67.91,67.94,3900.0,67.98,68.0,67.91,67.94,3900.0
2017-12-29 12:30:00,67.92,67.97,67.9,67.95,3800.0,67.92,67.97,67.9,67.95,3800.0
2017-12-29 12:35:00,67.95,68.0,67.93,68.0,5700.0,67.95,68.0,67.93,68.0,5700.0
2017-12-29 12:40:00,67.97,67.97,67.9,67.93,4010.0,67.97,67.97,67.9,67.93,4010.0
2017-12-29 12:45:00,67.94,67.96,67.75,67.82,14637.0,67.94,67.96,67.75,67.82,14637.0
2017-12-29 12:50:00,67.78,67.9,67.78,67.8,5900.0,67.78,67.9,67.78,67.8,5900.0
2017-12-29 12:55:00,67.83,67.9,67.81,67.88,3500.0,67.83,67.9,67.81,67.88,3500.0
2017-12-29 13:00:00,67.86,67.88,67.79,67.86,7409.0,67.86,67.88,67.79,67.86,7409.0
2017-12-29 13:05:00,67.84,67.89,67.83,67.88,2050.0,67.84,67.89,67.83,67.88,2050.0
2017-12-29 13:10:00,67.91,67.99,67.87,67.98,3797.0,67.91,67.99,67.87,67.98,3797.0
2017-12-29 13:15:00,68.0,68.03,67.99,68.03,2290.0,68.0,68.03,67.99,68.03,2290.0
2017-12-29 13:20:00,67.98,67.99,67.9,67.97,4110.0,67.98,67.99,67.9,67.97,4110.0
2017-12-29 13:25:00,68.01,68.02,67.98,67.98,426.0,68.01,68.02,67.98,67.98,426.0
2017-12-29 13:30:00,67.96,67.98,67.87,67.87,2740.0,67.96,67.98,67.87,67.87,2740.0
2017-12-29 13:35:00,67.88,67.88,67.79,67.81,5995.0,67.88,67.88,67.79,67.81,5995.0
2017-12-29 13:40:00,67.82,67.84,67.76,67.81,3458.0,67.82,67.84,67.76,67.81,3458.0
2017-12-29 13:45:00,67.82,67.85,67.75,67.84,9421.0,67.82,67.85,67.75,67.84,9421.0
2017-12-29 13:50:00,67.84,67.85,67.75,67.8,3506.0,67.84,67.85,67.75,67.8,3506.0
2017-12-29 13:55:00,67.79,67.83,67.77,67.77,8055.0,67.79,67.83,67.77,67.77,8055.0
2017-12-29 14:00:00,67.76,67.92,67.75,67.92,7149.0,67.76,67.92,67.75,67.92,7149.0
2017-12-29 14:05:00,67.9,67.97,67.88,67.91,8903.0,67.9,67.97,67.88,67.91,8903.0
2017-12-29 14:10:00,67.96,67.96,67.84,67.89,5248.0,67.96,67.96,67.84,67.89,5248.0
2017-12-29 14:15:00,67.89,67.92,67.87,67.87,3500.0,67.89,67.92,67.87,67.87,3500.0
2017-12-29 14:20:00,67.85,67.86,67.78,67.81,5939.0,67.85,67.86,67.78,67.81,5939.0
2017-12-29 14:25:00,67.8,67.82,67.77,67.79,11826.0,67.8,67.82,67.77,67.79,11826.0
2017-12-29 14:30:00,67.79,67.83,67.78,67.78,2500.0,67.79,67.83,67.78,67.78,2500.0
2017-12-29 14:35:00,67.78,67.84,67.77,67.84,5572.0,67.78,67.84,67.77,67.84,5572.0
2017-12-29 14:40:00,67.81,67.87,67.79,67.8,4027.0,67.81,67.87,67.79,67.8,4027.0
2017-12-29 14:45:00,67.78,67.8,67.74,67.75,9928.0,67.78,67.8,67.74,67.75,9928.0
2017-12-29 14:50:00,67.77,67.91,67.77,67.89,4271.0,67.77,67.91,67.77,67.89,4271.0
2017-12-29 14:55:00,67.91,67.91,67.77,67.78,3544.0,67.91,67.91,67.77,67.78,3544.0
2017-12-29 15:00:00,67.81,67.81,67.76,67.79,4500.0,67.81,67.81,67.76,67.79,4500.0
2017-12-29 15:05:00,67.8,67.86,67.74,67.76,6757.0,67.8,67.86,67.74,67.76,6757.0
2017-12-29 15:10:00,67.77,67.85,67.77,67.79,12018.0,67.77,67.85,67.77,67.79,12018.0
2017-12-29 15:15:00,67.79,67.82,67.75,67.77,7085.0,67.79,67.82,67.75,67.77,7085.0
2017-12-29 15:20:00,67.78,67.86,67.78,67.81,5424.0,67.78,67.86,67.78,67.81,5424.0
2017-12-29 15:25:00,67.82,67.82,67.75,67.8,7550.0,67.82,67.82,67.75,67.8,7550.0
2017-12-29 15:30:00,67.79,67.86,67.79,67.86,7801.0,67.79,67.86,67.79,67.86,7801.0
2017-12-29 15:35:00,67.85,67.85,67.76,67.78,8520.0,67.85,67.85,67.76,67.78,8520.0
2017-12-29 15:40:00,67.77,67.8,67.71,67.74,19033.0,67.77,67.8,67.71,67.74,19033.0
2017-12-29 15:45:00,67.74,67.81,67.72,67.77,19110.0,67.74,67.81,67.72,67.77,19110.0
2017-12-29 15:50:00,67.77,67.77,67.52,67.53,39043.0,67.77,67.77,67.52,67.53,39043.0
2017-12-29 15:55:00,67.54,67.64,67.47,67.51,58274.0,67.54,67.64,67.47,67.51,58274.0
2018-01-02 09:30:00,67.84,68.54,67.84,68.39,33860.0,67.84,68.54,67.84,68.39,33860.0
2018-01-02 09:35:00,68.55,68.87,68.52,68.79,21678.0,68.55,68.87,68.52,68.79,21678.0
2018-01-02 09:40:00,68.83,68.95,68.62,68.7,36650.0,68.83,68.95,68.62,68.7,36650.0
2018-01-02 09:45:00,68.8,69.17,68.73,69.08,41154.0,68.8,69.17,68.73,69.08,41154.0
2018-01-02 09:50:00,69.16,69.3,68.84,69.0,26734.0,69.16,69.3,68.84,69.0,26734.0
2018-01-02 09:55:00,69.03,69.27,68.94,69.17,17449.0,69.03,69.27,68.94,69.17,17449.0
2018-01-02 10:00:00,69.23,69.7,69.23,69.7,60583.0,69.23,69.7,69.23,69.7,60583.0
2018-01-02 10:05:00,69.69,69.75,69.29,69.46,19299.0,69.69,69.75,69.29,69.46,19299.0
2018-01-02 10:10:00,69.45,69.46,69.05,69.26,19880.0,69.45,69.46,69.05,69.26,19880.0
2018-01-02 10:15:00,69.22,69.23,69.11,69.18,9128.0,69.22,69.23,69.11,69.18,9128.0
2018-01-02 10:20:00,69.19,69.33,69.14,69.24,6879.0,69.19,69.33,69.14,69.24,6879.0
2018-01-02 10:25:00,69.19,69.33,69.1,69.16,8141.0,69.19,69.33,69.1,69.16,8141.0
2018-01-02 10:30:00,69.11,69.24,69.0,69.23,6858.0,69.11,69.24,69.0,69.23,6858.0
2018-01-02 10:35:00,69.2,69.2,68.88,68.88,6719.0,69.2,69.2,68.88,68.88,6719.0
2018-01-02 10:40:00,68.95,69.17,68.93,68.95,9125.0,68.95,69.17,68.93,68.95,9125.0
2018-01-02 10:45:00,69.0,69.03,68.95,68.95,4868.0,69.0,69.03,68.95,68.95,4868.0
2018-01-02 10:50:00,68.9,69.11,68.86,69.04,8232.0,68.9,69.11,68.86,69.04,8232.0
2018-01-02 10:55:00,69.06,69.16,69.02,69.1,2268.0,69.06,69.16,69.02,69.1,2268.0
2018-01-02 11:00:00,69.07,69.13,68.99,68.99,3851.0,69.07,69.13,68.99,68.99,3851.0
2018-01-02 11:05:00,69.02,69.17,68.99,69.17,100525.0,69.02,69.17,68.99,69.17,100525.0
2018-01-02 11:10:00,69.17,69.68,69.17,69.66,22507.0,69.17,69.68,69.17,69.66,22507.0
2018-01-02 11:15:00,69.68,69.75,69.41,69.43,21132.0,69.68,69.75,69.41,69.43,21132.0
2018-01-02 11:20:00,69.44,69.5,69.37,69.43,12745.0,69.44,69.5,69.37,69.43,12745.0
2018-01-02 11:25:00,69.4,69.55,69.4,69.55,29463.0,69.4,69.55,69.4,69.55,29463.0
2018-01-02 11:30:00,69.52,69.59,69.45,69.48,8767.0,69.52,69.59,69.45,69.48,8767.0
2018-01-02 11:35:00,69.52,69.65,69.48,69.57,6967.0,69.52,69.65,69.48,69.57,6967.0
2018-01-02 11:40:00,69.59,69.6,69.39,69.46,8845.0,69.59,69.6,69.39,69.46,8845.0
2018-01-02 11:45:00,69.42,69.51,69.27,69.46,6883.0,69.42,69.51,69.27,69.46,6883.0
2018-01-02 11:50:00,69.49,69.55,69.39,69.55,4924.0,69.49,69.55,69.39,69.55,4924.0
2018-01-02 11:55:00,69.57,69.82,69.52,69.81,31857.0,69.57,69.82,69.52,69.81,31857.0
2018-01-02 12:00:00,69.82,69.82,69.64,69.73,26408.0,69.82,69.82,69.64,69.73,26408.0
2018-01-02 12:05:00,69.73,69.86,69.69,69.81,11067.0,69.73,69.86,69.69,69.81,11067.0
2018-01-02 12:10:00,69.82,69.88,69.79,69.86,10600.0,69.82,69.88,69.79,69.86,10600.0
2018-01-02 12:15:00,69.86,70.04,69.84,69.87,38807.0,69.86,70.04,69.84,69.87,38807.0
2018-01-02 12:20:00,69.89,70.0,69.85,69.96,11956.0,69.89,70.0,69.85,69.96,11956.0
2018-01-02 12:25:00,69.96,69.99,69.83,69.89,10673.0,69.96,69.99,69.83,69.89,10673.0
2018-01-02 12:30:00,69.86,69.89,69.78,69.79,59267.0,69.86,69.89,69.78,69.79,59267.0
2018-01-02 12:35:00,69.82,69.91,69.8,69.88,34836.0,69.82,69.91,69.8,69.88,34836.0
2018-01-02 12:40:00,69.89,69.91,69.79,69.84,8190.0,69.89,69.91,69.79,69.84,8190.0
2018-01-02 12:45:00,69.8,69.8,69.69,69.72,9150.0,69.8,69.8,69.69,69.72,9150.0
2018-01-02 12:50:00,69.75,69.84,69.75,69.83,13480.0,69.75,69.84,69.75,69.83,13480.0
2018-01-02 12:55:00,69.79,69.8,69.62,69.7,13785.0,69.79,69.8,69.62,69.7,13785.0
2018-01-02 13:00:00,69.67,69.69,69.57,69.6,10842.0,69.67,69.69,69.57,69.6,10842.0
2018-01-02 13:05:00,69.59,69.66,69.59,69.63,7700.0,69.59,69.66,69.59,69.63,7700.0
2018-01-02 13:10:00,69.62,69.62,69.52,69.52,8072.0,69.62,69.62,69.52,69.52,8072.0
2018-01-02 13:15:00,69.53,69.7,69.52,69.7,6701.0,69.53,69.7,69.52,69.7,6701.0
2018-01-02 13:20:00,69.72,69.83,69.67,69.8,24676.0,69.72,69.83,69.67,69.8,24676.0
2018-01-02 13:25:00,69.78,69.99,69.74,69.96,9031.0,69.78,69.99,69.74,69.96,9031.0
2018-01-02 13:30:00,69.91,69.97,69.86,69.94,8367.0,69.91,69.97,69.86,69.94,8367.0
2018-01-02 13:35:00,69.97,70.1,69.94,70.09,24036.0,69.97,70.1,69.94,70.09,24036.0
2018-01-02 13:40:00,70.07,70.07,69.94,69.94,9351.0,70.07,70.07,69.94,69.94,9351.0
2018-01-02 13:45:00,69.94,70.0,69.79,69.86,9776.0,69.94,70.0,69.79,69.86,9776.0
2018-01-02 13:50:00,69.84,69.89,69.82,69.84,4737.0,69.84,69.89,69.82,69.84,4737.0
2018-01-02 13:55:00,69.84,69.96,69.82,69.96,7103.0,69.84,69.96,69.82,69.96,7103.0
2018-01-02 14:00:00,69.96,70.2,69.95,70.13,15719.0,69.96,70.2,69.95,70.13,15719.0
2018-01-02 14:05:00,70.16,70.2,70.0,70.0,9657.0,70.16,70.2,70.0,70.0,9657.0
2018-01-02 14:10:00,70.02,70.12,70.02,70.05,9446.0,70.02,70.12,70.02,70.05,9446.0
2018-01-02 14:15:00,70.05,70.07,69.98,70.07,5465.0,70.05,70.07,69.98,70.07,5465.0
2018-01-02 14:20:00,70.03,70.11,70.02,70.07,12751.0,70.03,70.11,70.02,70.07,12751.0
2018-01-02 14:25:00,70.08,70.12,70.0,70.06,16129.0,70.08,70.12,70.0,70.06,16129.0
2018-01-02 14:30:00,70.06,70.08,70.0,70.04,9399.0,70.06,70.08,70.0,70.04,9399.0
2018-01-02 14:35:00,70.01,70.04,69.96,69.99,7556.0,70.01,70.04,69.96,69.99,7556.0
2018-01-02 14:40:00,69.98,70.04,69.91,70.03,9141.0,69.98,70.04,69.91,70.03,9141.0
2018-01-02 14:45:00,70.04,70.1,70.02,70.02,6575.0,70.04,70.1,70.02,70.02,6575.0
2018-01-02 14:50:00,70.04,70.07,70.02,70.05,9200.0,70.04,70.07,70.02,70.05,9200.0
2018-01-02 14:55:00,70.06,70.12,69.96,69.98,14944.0,70.06,70.12,69.96,69.98,14944.0
2018-01-02 15:00:00,70.0,70.03,69.96,70.03,2761.0,70.0,70.03,69.96,70.03,2761.0
2018-01-02 15:05:00,70.02,70.06,70.01,70.06,5114.0,70.02,70.06,70.01,70.06,5114.0
2018-01-02 15:10:00,70.07,70.11,70.04,70.11,10915.0,70.07,70.11,70.04,70.11,10915.0
2018-01-02 15:15:00,70.11,70.21,70.1,70.18,13553.0,70.11,70.21,70.1,70.18,13553.0
2018-01-02 15:20:00,70.2,70.2,70.09,70.13,10264.0,70.2,70.2,70.09,70.13,10264.0
2018-01-02 15:25:00,70.15,70.41,70.15,70.39,39425.0,70.15,70.41,70.15,70.39,39425.0
2018-01-02 15:30:00,70.39,70.47,70.26,70.41,25160.0,70.39,70.47,70.26,70.41,25160.0
2018-01-02 15:35:00,70.4,70.5,70.37,70.48,20695.0,70.4,70.5,70.37,70.48,20695.0
2018-01-02 15:40:00,70.47,70.48,70.37,70.4,20784.0,70.47,70.48,70.37,70.4,20784.0
2018-01-02 15:45:00,70.39,70.39,70.28,70.39,25412.0,70.39,70.39,70.28,70.39,25412.0
2018-01-02 15:50:00,70.39,70.4,70.27,70.35,43052.0,70.39,70.4,70.27,70.35,43052.0
2018-01-02 15:55:00,70.33,70.49,70.32,70.46,55322.0,70.33,70.49,70.32,70.46,55322.0
2018-01-03 09:30:00,70.87,71.59,70.81,71.31,122543.0,70.87,71.59,70.81,71.31,122543.0
2018-01-03 09:35:00,71.29,71.36,71.02,71.17,27704.0,71.29,71.36,71.02,71.17,27704.0
2018-01-03 09:40:00,71.24,71.32,70.69,70.71,30484.0,71.24,71.32,70.69,70.71,30484.0
2018-01-03 09:45:00,70.7,70.98,70.7,70.87,14052.0,70.7,70.98,70.7,70.87,14052.0
2018-01-03 09:50:00,70.83,71.13,70.74,70.95,21249.0,70.83,71.13,70.74,70.95,21249.0
2018-01-03 09:55:00,70.95,71.25,70.78,71.05,19742.0,70.95,71.25,70.78,71.05,19742.0
2018-01-03 10:00:00,71.1,71.41,70.97,71.35,27762.0,71.1,71.41,70.97,71.35,27762.0
2018-01-03 10:05:00,71.31,71.38,71.05,71.11,19917.0,71.31,71.38,71.05,71.11,19917.0
2018-01-03 10:10:00,71.16,71.17,70.7,70.76,11954.0,71.16,71.17,70.7,70.76,11954.0
2018-01-03 10:15:00,70.68,70.72,70.53,70.53,16929.0,70.68,70.72,70.53,70.53,16929.0
2018-01-03 10:20:00,70.57,70.62,70.37,70.49,21182.0,70.57,70.62,70.37,70.49,21182.0
2018-01-03 10:25:00,70.5,70.54,70.39,70.5,8068.0,70.5,70.54,70.39,70.5,8068.0
2018-01-03 10:30:00,70.43,70.67,70.42,70.55,10273.0,70.43,70.67,70.42,70.55,10273.0
2018-01-03 10:35:00,70.52,70.63,70.46,70.61,9770.0,70.52,70.63,70.46,70.61,9770.0
2018-01-03 10:40:00,70.57,70.63,70.44,70.63,6000.0,70.57,70.63,70.44,70.63,6000.0
2018-01-03 10:45:00,70.62,70.62,70.27,70.34,77235.0,70.62,70.62,70.27,70.34,77235.0
2018-01-03 10:50:00,70.33,70.48,70.27,70.31,11413.0,70.33,70.48,70.27,70.31,11413.0
2018-01-03 10:55:00,70.3,70.31,69.92,70.0,28084.0,70.3,70.31,69.92,70.0,28084.0
2018-01-03 11:00:00,69.95,69.95,69.78,69.8,16332.0,69.95,69.95,69.78,69.8,16332.0
2018-01-03 11:05:00,69.81,69.91,69.77,69.84,26271.0,69.81,69.91,69.77,69.84,26271.0
2018-01-03 11:10:00,69.84,69.9,69.79,69.82,22786.0,69.84,69.9,69.79,69.82,22786.0
2018-01-03 11:15:00,69.82,69.95,69.8,69.95,21812.0,69.82,69.95,69.8,69.95,21812.0
2018-01-03 11:20:00,70.0,70.02,69.88,69.93,8499.0,70.0,70.02,69.88,69.93,8499.0
2018-01-03 11:25:00,69.91,69.91,69.83,69.88,15613.0,69.91,69.91,69.83,69.88,15613.0
2018-01-03 11:30:00,69.91,69.94,69.87,69.9,13050.0,69.91,69.94,69.87,69.9,13050.0
2018-01-03 11:35:00,69.92,69.98,69.87,69.87,6694.0,69.92,69.98,69.87,69.87,6694.0
2018-01-03 11:40:00,69.88,69.88,69.75,69.75,10665.0,69.88,69.88,69.75,69.75,10665.0
2018-01-03 11:45:00,69.75,69.83,69.38,69.38,38668.0,69.75,69.83,69.38,69.38,38668.0
2018-01-03 11:50:00,69.35,69.43,69.02,69.25,37557.0,69.35,69.43,69.02,69.25,37557.0
2018-01-03 11:55:00,69.3,69.5,69.14,69.25,28130.0,69.3,69.5,69.14,69.25,28130.0
2018-01-03 12:00:00,69.26,69.55,69.25,69.48,47509.0,69.26,69.55,69.25,69.48,47509.0
2018-01-03 12:05:00,69.5,69.64,69.39,69.55,13955.0,69.5,69.64,69.39,69.55,13955.0
2018-01-03 12:10:00,69.55,69.6,69.38,69.5,8208.0,69.55,69.6,69.38,69.5,8208.0
2018-01-03 12:15:00,69.5,69.58,69.39,69.5,14524.0,69.5,69.58,69.39,69.5,14524.0
2018-01-03 12:20:00,69.51,69.52,69.35,69.52,4232.0,69.51,69.52,69.35,69.52,4232.0
2018-01-03 12:25:00,69.46,69.51,69.4,69.4,8163.0,69.46,69.51,69.4,69.4,8163.0
2018-01-03 12:30:00,69.38,69.43,69.34,69.38,3847.0,69.38,69.43,69.34,69.38,3847.0
2018-01-03 12:35:00,69.42,69.62,69.35,69.57,16895.0,69.42,69.62,69.35,69.57,16895.0
2018-01-03 12:40:00,69.52,69.7,69.52,69.59,5828.0,69.52,69.7,69.52,69.59,5828.0
2018-01-03 12:45:00,69.59,69.7,69.57,69.66,4205.0,69.59,69.7,69.57,69.66,4205.0
2018-01-03 12:50:00,69.59,69.7,69.57,69.6,12425.0,69.59,69.7,69.57,69.6,12425.0
2018-01-03 12:55:00,69.56,69.57,69.45,69.5,22501.0,69.56,69.57,69.45,69.5,22501.0
2018-01-03 13:00:00,69.51,69.65,69.35,69.47,54370.0,69.51,69.65,69.35,69.47,54370.0
2018-01-03 13:05:00,69.44,69.48,69.41,69.41,3552.0,69.44,69.48,69.41,69.41,3552.0
2018-01-03 13:10:00,69.43,69.64,69.39,69.4,28249.0,69.43,69.64,69.39,69.4,28249.0
2018-01-03 13:15:00,69.42,69.45,69.28,69.36,65205.0,69.42,69.45,69.28,69.36,65205.0
2018-01-03 13:20:00,69.35,69.54,69.32,69.54,13074.0,69.35,69.54,69.32,69.54,13074.0
2018-01-03 13:25:00,69.56,69.59,69.51,69.58,8050.0,69.56,69.59,69.51,69.58,8050.0
2018-01-03 13:30:00,69.58,69.64,69.45,69.48,10414.0,69.58,69.64,69.45,69.48,10414.0
2018-01-03 13:35:00,69.45,69.52,69.37,69.44,4325.0,69.45,69.52,69.37,69.44,4325.0
2018-01-03 13:40:00,69.49,69.49,69.36,69.47,5100.0,69.49,69.49,69.36,69.47,5100.0
2018-01-03 13:45:00,69.45,69.5,69.38,69.48,3850.0,69.45,69.5,69.38,69.48,3850.0
2018-01-03 13:50:00,69.51,69.52,69.3,69.33,7100.0,69.51,69.52,69.3,69.33,7100.0
2018-01-03 13:55:00,69.34,69.55,69.31,69.53,18017.0,69.34,69.55,69.31,69.53,18017.0
2018-01-03 14:00:00,69.51,69.57,69.42,69.44,5198.0,69.51,69.57,69.42,69.44,5198.0
2018-01-03 14:05:00,69.46,69.83,69.43,69.83,27211.0,69.46,69.83,69.43,69.83,27211.0
2018-01-03 14:10:00,69.76,69.79,69.69,69.76,8253.0,69.76,69.79,69.69,69.76,8253.0
2018-01-03 14:15:00,69.79,69.79,69.65,69.72,9341.0,69.79,69.79,69.65,69.72,9341.0
2018-01-03 14:20:00,69.76,69.76,69.7,69.73,3517.0,69.76,69.76,69.7,69.73,3517.0
2018-01-03 14:25:00,69.72,69.77,69.63,69.64,8551.0,69.72,69.77,69.63,69.64,8551.0
2018-01-03 14:30:00,69.62,69.69,69.61,69.64,5872.0,69.62,69.69,69.61,69.64,5872.0
2018-01-03 14:35:00,69.67,69.72,69.6,69.61,8720.0,69.67,69.72,69.6,69.61,8720.0
2018-01-03 14:40:00,69.59,69.75,69.59,69.74,10801.0,69.59,69.75,69.59,69.74,10801.0
2018-01-03 14:45:00,69.7,69.74,69.66,69.7,13014.0,69.7,69.74,69.66,69.7,13014.0
2018-01-03 14:50:00,69.7,69.83,69.66,69.8,11938.0,69.7,69.83,69.66,69.8,11938.0
2018-01-03 14:55:00,69.83,70.14,69.83,70.08,16451.0,69.83,70.14,69.83,70.08,16451.0
2018-01-03 15:00:00,70.05,70.17,69.94,69.97,28209.0,70.05,70.17,69.94,69.97,28209.0
2018-01-03 15:05:00,69.95,69.95,69.78,69.91,21016.0,69.95,69.95,69.78,69.91,21016.0
2018-01-03 15:10:00,69.9,69.99,69.85,69.99,15806.0,69.9,69.99,69.85,69.99,15806.0
2018-01-03 15:15:00,69.99,70.07,69.97,70.02,5790.0,69.99,70.07,69.97,70.02,5790.0
2018-01-03 15:20:00,70.01,70.06,69.95,70.06,13252.0,70.01,70.06,69.95,70.06,13252.0
2018-01-03 15:25:00,70.04,70.06,69.88,69.89,13482.0,70.04,70.06,69.88,69.89,13482.0
2018-01-03 15:30:00,69.91,69.93,69.77,69.78,14537.0,69.91,69.93,69.77,69.78,14537.0
2018-01-03 15:35:00,69.78,69.79,69.68,69.68,17315.0,69.78,69.79,69.68,69.68,17315.0
2018-01-03 15:40:00,69.69,69.78,69.55,69.66,48057.0,69.69,69.78,69.55,69.66,48057.0
2018-01-03 15:45:00,69.67,69.71,69.55,69.59,15846.0,69.67,69.71,69.55,69.59,15846.0
2018-01-03 15:50:00,69.59,69.81,69.59,69.74,49672.0,69.59,69.81,69.59,69.74,49672.0
2018-01-03 15:55:00,69.75,69.81,69.69,69.79,66988.0,69.75,69.81,69.69,69.79,66988.0
2018-01-04 09:30:00,70.0,70.2,68.73,68.94,71102.0,70.0,70.2,68.73,68.94,71102.0
2018-01-04 09:35:00,68.75,69.0,68.1,68.3,94878.0,68.75,69.0,68.1,68.3,94878.0
2018-01-04 09:40:00,68.21,68.33,67.8,68.18,76289.0,68.21,68.33,67.8,68.18,76289.0
2018-01-04 09:45:00,68.25,68.3,68.0,68.0,48842.0,68.25,68.3,68.0,68.0,48842.0
2018-01-04 09:50:00,68.0,68.1,67.73,67.74,49646.0,68.0,68.1,67.73,67.74,49646.0
2018-01-04 09:55:00,67.78,67.88,67.02,67.05,115009.0,67.78,67.88,67.02,67.05,115009.0
2018-01-04 10:00:00,67.14,67.15,66.67,66.87,147900.0,67.14,67.15,66.67,66.87,147900.0
2018-01-04 10:05:00,66.81,67.1,66.75,67.08,44888.0,66.81,67.1,66.75,67.08,44888.0
2018-01-04 10:10:00,67.04,67.24,67.04,67.18,31249.0,67.04,67.24,67.04,67.18,31249.0
2018-01-04 10:15:00,67.18,67.19,66.65,66.66,71326.0,67.18,67.19,66.65,66.66,71326.0
2018-01-04 10:20:00,66.66,66.66,66.2,66.48,98087.0,66.66,66.66,66.2,66.48,98087.0
2018-01-04 10:25:00,66.5,66.87,66.46,66.76,49966.0,66.5,66.87,66.46,66.76,49966.0
2018-01-04 10:30:00,66.78,66.8,66.32,66.74,44229.0,66.78,66.8,66.32,66.74,44229.0
2018-01-04 10:35:00,66.76,66.76,66.33,66.33,26988.0,66.76,66.76,66.33,66.33,26988.0
2018-01-04 10:40:00,66.38,66.42,66.29,66.36,26398.0,66.38,66.42,66.29,66.36,26398.0
2018-01-04 10:45:00,66.3,66.8,66.3,66.74,31822.0,66.3,66.8,66.3,66.74,31822.0
2018-01-04 10:50:00,66.74,66.77,66.63,66.73,21217.0,66.74,66.77,66.63,66.73,21217.0
2018-01-04 10:55:00,66.75,66.75,66.59,66.59,67121.0,66.75,66.75,66.59,66.59,67121.0
2018-01-04 11:00:00,66.58,66.74,66.53,66.69,31668.0,66.58,66.74,66.53,66.69,31668.0
2018-01-04 11:05:00,66.7,67.15,66.7,66.92,37100.0,66.7,67.15,66.7,66.92,37100.0
2018-01-04 11:10:00,66.91,66.96,66.72,66.91,22846.0,66.91,66.96,66.72,66.91,22846.0
2018-01-04 11:15:00,66.96,66.97,66.76,66.81,42391.0,66.96,66.97,66.76,66.81,42391.0
2018-01-04 11:20:00,66.83,67.03,66.8,66.93,60811.0,66.83,67.03,66.8,66.93,60811.0
2018-01-04 11:25:00,66.94,66.94,66.62,66.65,14957.0,66.94,66.94,66.62,66.65,14957.0
2018-01-04 11:30:00,66.62,66.67,66.45,66.67,31083.0,66.62,66.67,66.45,66.67,31083.0
2018-01-04 11:35:00,66.68,66.68,66.45,66.46,20854.0,66.68,66.68,66.45,66.46,20854.0
2018-01-04 11:40:00,66.47,66.59,66.45,66.48,13722.0,66.47,66.59,66.45,66.48,13722.0
2018-01-04 11:45:00,66.48,66.52,66.47,66.48,5245.0,66.48,66.52,66.47,66.48,5245.0
2018-01-04 11:50:00,66.51,66.67,66.5,66.67,8444.0,66.51,66.67,66.5,66.67,8444.0
2018-01-04 11:55:00,66.67,66.89,66.64,66.88,18139.0,66.67,66.89,66.64,66.88,18139.0
2018-01-04 12:00:00,66.85,66.88,66.76,66.85,20372.0,66.85,66.88,66.76,66.85,20372.0
2018-01-04 12:05:00,66.85,67.14,66.85,67.14,20023.0,66.85,67.14,66.85,67.14,20023.0
2018-01-04 12:10:00,67.15,67.28,67.07,67.28,18311.0,67.15,67.28,67.07,67.28,18311.0
2018-01-04 12:15:00,67.24,67.4,67.24,67.28,23805.0,67.24,67.4,67.24,67.28,23805.0
2018-01-04 12:20:00,67.25,67.28,67.17,67.2,14218.0,67.25,67.28,67.17,67.2,14218.0
2018-01-04 12:25:00,67.19,67.44,67.19,67.44,13773.0,67.19,67.44,67.19,67.44,13773.0
2018-01-04 12:30:00,67.43,67.6,67.38,67.59,23713.0,67.43,67.6,67.38,67.59,23713.0
2018-01-04 12:35:00,67.56,67.82,67.56,67.76,24728.0,67.56,67.82,67.56,67.76,24728.0
2018-01-04 12:40:00,67.76,67.93,67.76,67.93,20715.0,67.76,67.93,67.76,67.93,20715.0
2018-01-04 12:45:00,67.9,67.92,67.81,67.92,20472.0,67.9,67.92,67.81,67.92,20472.0
2018-01-04 12:50:00,67.9,67.91,67.71,67.84,11012.0,67.9,67.91,67.71,67.84,11012.0
2018-01-04 12:55:00,67.87,67.95,67.83,67.93,10917.0,67.87,67.95,67.83,67.93,10917.0
2018-01-04 13:00:00,67.94,68.03,67.86,67.98,21655.0,67.94,68.03,67.86,67.98,21655.0
2018-01-04 13:05:00,67.98,68.12,67.96,68.12,16315.0,67.98,68.12,67.96,68.12,16315.0
2018-01-04 13:10:00,68.08,68.12,67.94,67.94,19134.0,68.08,68.12,67.94,67.94,19134.0
2018-01-04 13:15:00,67.95,68.28,67.94,68.28,32726.0,67.95,68.28,67.94,68.28,32726.0
2018-01-04 13:20:00,68.28,68.31,68.16,68.28,37570.0,68.28,68.31,68.16,68.28,37570.0
2018-01-04 13:25:00,68.29,68.36,68.06,68.09,26811.0,68.29,68.36,68.06,68.09,26811.0
2018-01-04 13:30:00,68.06,68.32,68.06,68.26,14258.0,68.06,68.32,68.06,68.26,14258.0
2018-01-04 13:35:00,68.25,68.39,68.19,68.29,15644.0,68.25,68.39,68.19,68.29,15644.0
2018-01-04 13:40:00,68.3,68.59,68.27,68.57,24571.0,68.3,68.59,68.27,68.57,24571.0
2018-01-04 13:45:00,68.59,68.76,68.48,68.56,29341.0,68.59,68.76,68.48,68.56,29341.0
2018-01-04 13:50:00,68.6,68.6,68.37,68.37,18716.0,68.6,68.6,68.37,68.37,18716.0
2018-01-04 13:55:00,68.34,68.4,68.18,68.25,17219.0,68.34,68.4,68.18,68.25,17219.0
2018-01-04 14:00:00,68.25,68.27,68.14,68.21,10299.0,68.25,68.27,68.14,68.21,10299.0
2018-01-04 14:05:00,68.21,68.27,68.11,68.27,7609.0,68.21,68.27,68.11,68.27,7609.0
2018-01-04 14:10:00,68.22,68.34,68.2,68.33,9380.0,68.22,68.34,68.2,68.33,9380.0
2018-01-04 14:15:00,68.34,68.52,68.3,68.5,18928.0,68.34,68.52,68.3,68.5,18928.0
2018-01-04 14:20:00,68.5,68.6,68.46,68.55,12293.0,68.5,68.6,68.46,68.55,12293.0
2018-01-04 14:25:00,68.59,68.62,68.4,68.62,25599.0,68.59,68.62,68.4,68.62,25599.0
2018-01-04 14:30:00,68.6,68.67,68.52,68.58,11465.0,68.6,68.67,68.52,68.58,11465.0
2018-01-04 14:35:00,68.6,68.78,68.57,68.78,15248.0,68.6,68.78,68.57,68.78,15248.0
2018-01-04 14:40:00,68.74,68.9,68.74,68.81,15107.0,68.74,68.9,68.74,68.81,15107.0
2018-01-04 14:45:00,68.83,68.89,68.77,68.8,13100.0,68.83,68.89,68.77,68.8,13100.0
2018-01-04 14:50:00,68.81,69.12,68.77,69.12,29067.0,68.81,69.12,68.77,69.12,29067.0
2018-01-04 14:55:00,69.12,69.15,69.04,69.11,30199.0,69.12,69.15,69.04,69.11,30199.0
2018-01-04 15:00:00,69.13,69.21,69.03,69.13,35871.0,69.13,69.21,69.03,69.13,35871.0
2018-01-04 15:05:00,69.15,69.21,69.02,69.08,24563.0,69.15,69.21,69.02,69.08,24563.0
2018-01-04 15:10:00,69.08,69.08,68.8,68.99,31733.0,69.08,69.08,68.8,68.99,31733.0
2018-01-04 15:15:00,68.98,69.04,68.92,69.03,22557.0,68.98,69.04,68.92,69.03,22557.0
2018-01-04 15:20:00,69.05,69.06,68.84,68.85,39277.0,69.05,69.06,68.84,68.85,39277.0
2018-01-04 15:25:00,68.86,68.89,68.79,68.86,25969.0,68.86,68.89,68.79,68.86,25969.0
2018-01-04 15:30:00,68.86,68.96,68.85,68.95,25242.0,68.86,68.96,68.85,68.95,25242.0
2018-01-04 15:35:00,68.93,69.22,68.9,69.22,38981.0,68.93,69.22,68.9,69.22,38981.0
2018-01-04 15:40:00,69.2,69.3,69.15,69.17,33841.0,69.2,69.3,69.15,69.17,33841.0
2018-01-04 15:45:00,69.16,69.18,69.03,69.08,37425.0,69.16,69.18,69.03,69.08,37425.0
2018-01-04 15:50:00,69.13,69.31,69.08,69.31,62634.0,69.13,69.31,69.08,69.31,62634.0
2018-01-04 15:55:00,69.3,69.3,69.12,69.12,70818.0,69.3,69.3,69.12,69.12,70818.0
2018-01-05 09:30:00,69.0,69.22,68.66,68.97,32168.0,69.0,69.22,68.66,68.97,32168.0
2018-01-05 09:35:00,68.89,69.26,68.87,69.14,17376.0,68.89,69.26,68.87,69.14,17376.0
2018-01-05 09:40:00,69.11,69.21,68.98,69.12,13781.0,69.11,69.21,68.98,69.12,13781.0
2018-01-05 09:45:00,69.18,69.41,69.17,69.29,21122.0,69.18,69.41,69.17,69.29,21122.0
2018-01-05 09:50:00,69.28,69.53,69.28,69.5,7754.0,69.28,69.53,69.28,69.5,7754.0
2018-01-05 09:55:00,69.48,69.53,69.23,69.3,15099.0,69.48,69.53,69.23,69.3,15099.0
2018-01-05 10:00:00,69.25,69.34,69.04,69.14,8860.0,69.25,69.34,69.04,69.14,8860.0
2018-01-05 10:05:00,69.15,69.25,69.12,69.13,12980.0,69.15,69.25,69.12,69.13,12980.0
2018-01-05 10:10:00,69.11,69.12,68.96,69.07,21139.0,69.11,69.12,68.96,69.07,21139.0
2018-01-05 10:15:00,69.04,69.04,68.57,68.57,18551.0,69.04,69.04,68.57,68.57,18551.0
2018-01-05 10:20:00,68.55,68.86,68.55,68.66,16994.0,68.55,68.86,68.55,68.66,16994.0
2018-01-05 10:25:00,68.63,68.63,68.26,68.35,15992.0,68.63,68.63,68.26,68.35,15992.0
2018-01-05 10:30:00,68.36,68.46,68.25,68.46,15312.0,68.36,68.46,68.25,68.46,15312.0
2018-01-05 10:35:00,68.44,68.68,68.4,68.67,9437.0,68.44,68.68,68.4,68.67,9437.0
2018-01-05 10:40:00,68.67,68.81,68.56,68.77,11353.0,68.67,68.81,68.56,68.77,11353.0
2018-01-05 10:45:00,68.7,68.7,68.57,68.62,10068.0,68.7,68.7,68.57,68.62,10068.0
2018-01-05 10:50:00,68.55,68.67,68.55,68.66,3220.0,68.55,68.67,68.55,68.66,3220.0
2018-01-05 10:55:00,68.67,68.86,68.67,68.76,9632.0,68.67,68.86,68.67,68.76,9632.0
2018-01-05 11:00:00,68.78,68.79,68.61,68.65,6647.0,68.78,68.79,68.61,68.65,6647.0
2018-01-05 11:05:00,68.65,68.69,68.55,68.59,6135.0,68.65,68.69,68.55,68.59,6135.0
2018-01-05 11:10:00,68.6,68.67,68.47,68.52,19152.0,68.6,68.67,68.47,68.52,19152.0
2018-01-05 11:15:00,68.5,68.6,68.44,68.53,15262.0,68.5,68.6,68.44,68.53,15262.0
2018-01-05 11:20:00,68.54,68.73,68.45,68.69,11663.0,68.54,68.73,68.45,68.69,11663.0
2018-01-05 11:25:00,68.67,68.86,68.65,68.86,6435.0,68.67,68.86,68.65,68.86,6435.0
2018-01-05 11:30:00,68.83,68.87,68.66,68.87,8590.0,68.83,68.87,68.66,68.87,8590.0
2018-01-05 11:35:00,68.91,68.94,68.75,68.77,13426.0,68.91,68.94,68.75,68.77,13426.0
2018-01-05 11:40:00,68.82,68.92,68.79,68.92,3900.0,68.82,68.92,68.79,68.92,3900.0
2018-01-05 11:45:00,68.93,68.98,68.86,68.94,5223.0,68.93,68.98,68.86,68.94,5223.0
2018-01-05 11:50:00,68.91,69.06,68.81,69.06,4646.0,68.91,69.06,68.81,69.06,4646.0
2018-01-05 11:55:00,69.08,69.38,69.03,69.32,23786.0,69.08,69.38,69.03,69.32,23786.0
2018-01-05 12:00:00,69.34,69.41,69.21,69.34,9949.0,69.34,69.41,69.21,69.34,9949.0
2018-01-05 12:05:00,69.4,69.45,69.34,69.34,5031.0,69.4,69.45,69.34,69.34,5031.0
2018-01-05 12:10:00,69.28,69.38,69.23,69.23,6440.0,69.28,69.38,69.23,69.23,6440.0
2018-01-05 12:15:00,69.27,69.28,69.05,69.13,5250.0,69.27,69.28,69.05,69.13,5250.0
2018-01-05 12:20:00,69.15,69.18,69.03,69.17,9134.0,69.15,69.18,69.03,69.17,9134.0
2018-01-05 12:25:00,69.18,69.21,69.1,69.19,9415.0,69.18,69.21,69.1,69.19,9415.0
2018-01-05 12:30:00,69.23,69.27,69.12,69.24,5000.0,69.23,69.27,69.12,69.24,5000.0
2018-01-05 12:35:00,69.22,69.41,69.17,69.23,5520.0,69.22,69.41,69.17,69.23,5520.0
2018-01-05 12:40:00,69.2,69.26,69.19,69.22,600.0,69.2,69.26,69.19,69.22,600.0
2018-01-05 12:45:00,69.2,69.21,69.04,69.06,12168.0,69.2,69.21,69.04,69.06,12168.0
2018-01-05 12:50:00,69.1,69.2,69.07,69.15,7928.0,69.1,69.2,69.07,69.15,7928.0
2018-01-05 12:55:00,69.15,69.2,69.13,69.2,2450.0,69.15,69.2,69.13,69.2,2450.0
2018-01-05 13:00:00,69.22,69.27,69.19,69.25,3124.0,69.22,69.27,69.19,69.25,3124.0
2018-01-05 13:05:00,69.25,69.27,69.17,69.27,5124.0,69.25,69.27,69.17,69.27,5124.0
2018-01-05 13:10:00,69.27,69.32,69.24,69.31,2864.0,69.27,69.32,69.24,69.31,2864.0
2018-01-05 13:15:00,69.29,69.34,69.28,69.33,4362.0,69.29,69.34,69.28,69.33,4362.0
2018-01-05 13:20:00,69.33,69.33,69.18,69.18,11594.0,69.33,69.33,69.18,69.18,11594.0
2018-01-05 13:25:00,69.22,69.33,69.1,69.31,8840.0,69.22,69.33,69.1,69.31,8840.0
2018-01-05 13:30:00,69.32,69.37,69.31,69.34,8274.0,69.32,69.37,69.31,69.34,8274.0
2018-01-05 13:35:00,69.36,69.4,69.24,69.36,8914.0,69.36,69.4,69.24,69.36,8914.0
2018-01-05 13:40:00,69.35,69.39,69.33,69.39,5691.0,69.35,69.39,69.33,69.39,5691.0
2018-01-05 13:45:00,69.38,69.38,69.32,69.37,4300.0,69.38,69.38,69.32,69.37,4300.0
2018-01-05 13:50:00,69.37,69.39,69.32,69.37,7357.0,69.37,69.39,69.32,69.37,7357.0
2018-01-05 13:55:00,69.37,69.43,69.36,69.38,5633.0,69.37,69.43,69.36,69.38,5633.0
2018-01-05 14:00:00,69.41,69.43,69.37,69.4,6984.0,69.41,69.43,69.37,69.4,6984.0
2018-01-05 14:05:00,69.44,69.59,69.4,69.58,24662.0,69.44,69.59,69.4,69.58,24662.0
2018-01-05 14:10:00,69.54,69.54,69.43,69.43,7174.0,69.54,69.54,69.43,69.43,7174.0
2018-01-05 14:15:00,69.47,69.51,69.47,69.48,1600.0,69.47,69.51,69.47,69.48,1600.0
2018-01-05 14:20:00,69.48,69.48,69.35,69.36,4676.0,69.48,69.48,69.35,69.36,4676.0
2018-01-05 14:25:00,69.36,69.36,69.27,69.27,3062.0,69.36,69.36,69.27,69.27,3062.0
2018-01-05 14:30:00,69.26,69.28,69.19,69.21,6660.0,69.26,69.28,69.19,69.21,6660.0
2018-01-05 14:35:00,69.23,69.28,69.07,69.08,11490.0,69.23,69.28,69.07,69.08,11490.0
2018-01-05 14:40:00,69.11,69.12,68.92,68.98,9338.0,69.11,69.12,68.92,68.98,9338.0
2018-01-05 14:45:00,69.04,69.13,68.99,69.13,6559.0,69.04,69.13,68.99,69.13,6559.0
2018-01-05 14:50:00,69.1,69.1,68.92,68.98,10232.0,69.1,69.1,68.92,68.98,10232.0
2018-01-05 14:55:00,68.99,69.06,68.95,69.0,4839.0,68.99,69.06,68.95,69.0,4839.0
2018-01-05 15:00:00,69.05,69.07,68.94,69.02,12546.0,69.05,69.07,68.94,69.02,12546.0
2018-01-05 15:05:00,68.99,69.04,68.95,69.04,5409.0,68.99,69.04,68.95,69.04,5409.0
2018-01-05 15:10:00,69.06,69.18,68.91,68.93,9735.0,69.06,69.18,68.91,68.93,9735.0
2018-01-05 15:15:00,68.93,69.02,68.91,68.97,4687.0,68.93,69.02,68.91,68.97,4687.0
2018-01-05 15:20:00,69.02,69.04,68.92,69.0,7960.0,69.02,69.04,68.92,69.0,7960.0
2018-01-05 15:25:00,68.99,69.03,68.94,68.95,6150.0,68.99,69.03,68.94,68.95,6150.0
2018-01-05 15:30:00,68.97,69.0,68.95,68.99,10061.0,68.97,69.0,68.95,68.99,10061.0
2018-01-05 15:35:00,69.0,69.14,69.0,69.04,16433.0,69.0,69.14,69.0,69.04,16433.0
2018-01-05 15:40:00,69.06,69.1,69.04,69.07,5253.0,69.06,69.1,69.04,69.07,5253.0
2018-01-05 15:45:00,69.07,69.2,69.06,69.17,25573.0,69.07,69.2,69.06,69.17,25573.0
2018-01-05 15:50:00,69.17,69.25,69.14,69.2,19009.0,69.17,69.25,69.14,69.2,19009.0
2018-01-05 15:55:00,69.18,69.22,69.11,69.17,35211.0,69.18,69.22,69.11,69.17,35211.0
2018-01-08 09:30:00,68.82,69.25,68.6,68.74,39045.0,68.82,69.25,68.6,68.74,39045.0
2018-01-08 09:35:00,68.71,68.88,67.7,67.86,86112.0,68.71,68.88,67.7,67.86,86112.0
2018-01-08 09:40:00,67.9,68.23,67.9,68.07,22610.0,67.9,68.23,67.9,68.07,22610.0
2018-01-08 09:45:00,68.08,68.18,67.92,68.08,22180.0,68.08,68.18,67.92,68.08,22180.0
2018-01-08 09:50:00,68.09,68.1,67.82,67.99,24985.0,68.09,68.1,67.82,67.99,24985.0
2018-01-08 09:55:00,67.99,68.05,67.81,67.87,29731.0,67.99,68.05,67.81,67.87,29731.0
2018-01-08 10:00:00,67.84,68.16,67.79,68.16,20626.0,67.84,68.16,67.79,68.16,20626.0
2018-01-08 10:05:00,68.11,68.31,68.01,68.15,12571.0,68.11,68.31,68.01,68.15,12571.0
2018-01-08 10:10:00,68.21,68.54,68.16,68.5,12126.0,68.21,68.54,68.16,68.5,12126.0
2018-01-08 10:15:00,68.48,68.7,68.48,68.69,13436.0,68.48,68.7,68.48,68.69,13436.0
2018-01-08 10:20:00,68.71,68.96,68.68,68.89,10590.0,68.71,68.96,68.68,68.89,10590.0
2018-01-08 10:25:00,68.91,69.09,68.9,69.03,14209.0,68.91,69.09,68.9,69.03,14209.0
2018-01-08 10:30:00,68.95,69.08,68.95,69.06,9581.0,68.95,69.08,68.95,69.06,9581.0
2018-01-08 10:35:00,69.01,69.01,68.78,68.93,16936.0,69.01,69.01,68.78,68.93,16936.0
2018-01-08 10:40:00,68.93,69.14,68.93,69.04,9820.0,68.93,69.14,68.93,69.04,9820.0
2018-01-08 10:45:00,69.01,69.1,68.93,69.1,4585.0,69.01,69.1,68.93,69.1,4585.0
2018-01-08 10:50:00,69.03,69.09,69.01,69.09,2800.0,69.03,69.09,69.01,69.09,2800.0
2018-01-08 10:55:00,69.02,69.29,69.02,69.28,15439.0,69.02,69.29,69.02,69.28,15439.0
2018-01-08 11:00:00,69.25,69.38,69.2,69.38,13293.0,69.25,69.38,69.2,69.38,13293.0
2018-01-08 11:05:00,69.4,69.46,69.27,69.27,7567.0,69.4,69.46,69.27,69.27,7567.0
2018-01-08 11:10:00,69.29,69.35,69.15,69.22,17089.0,69.29,69.35,69.15,69.22,17089.0
2018-01-08 11:15:00,69.17,69.29,69.17,69.17,1430.0,69.17,69.29,69.17,69.17,1430.0
2018-01-08 11:20:00,69.18,69.2,69.14,69.18,3045.0,69.18,69.2,69.14,69.18,3045.0
2018-01-08 11:25:00,69.19,69.23,69.15,69.23,2198.0,69.19,69.23,69.15,69.23,2198.0
2018-01-08 11:30:00,69.24,69.48,69.23,69.42,13014.0,69.24,69.48,69.23,69.42,13014.0
2018-01-08 11:35:00,69.47,69.7,69.46,69.7,23849.0,69.47,69.7,69.46,69.7,23849.0
2018-01-08 11:40:00,69.69,69.92,69.65,69.82,19051.0,69.69,69.92,69.65,69.82,19051.0
2018-01-08 11:45:00,69.85,69.89,69.65,69.76,26185.0,69.85,69.89,69.65,69.76,26185.0
2018-01-08 11:50:00,69.77,69.89,69.75,69.85,4438.0,69.77,69.89,69.75,69.85,4438.0
2018-01-08 11:55:00,69.8,69.9,69.79,69.84,9927.0,69.8,69.9,69.79,69.84,9927.0
2018-01-08 12:00:00,69.87,69.96,69.84,69.93,11934.0,69.87,69.96,69.84,69.93,11934.0
2018-01-08 12:05:00,69.93,69.99,69.86,69.86,3356.0,69.93,69.99,69.86,69.86,3356.0
2018-01-08 12:10:00,69.89,69.95,69.75,69.95,11724.0,69.89,69.95,69.75,69.95,11724.0
2018-01-08 12:15:00,69.92,70.13,69.91,70.05,24095.0,69.92,70.13,69.91,70.05,24095.0
2018-01-08 12:20:00,70.05,70.09,69.87,69.88,9242.0,70.05,70.09,69.87,69.88,9242.0
2018-01-08 12:25:00,69.84,69.95,69.75,69.76,8101.0,69.84,69.95,69.75,69.76,8101.0
2018-01-08 12:30:00,69.8,69.8,69.6,69.76,10989.0,69.8,69.8,69.6,69.76,10989.0
2018-01-08 12:35:00,69.73,69.79,69.67,69.7,3353.0,69.73,69.79,69.67,69.7,3353.0
2018-01-08 12:40:00,69.74,69.77,69.7,69.7,1917.0,69.74,69.77,69.7,69.7,1917.0
2018-01-08 12:45:00,69.67,69.67,69.59,69.59,6447.0,69.67,69.67,69.59,69.59,6447.0
2018-01-08 12:50:00,69.6,69.63,69.58,69.59,10622.0,69.6,69.63,69.58,69.59,10622.0
2018-01-08 12:55:00,69.57,69.63,69.53,69.56,6075.0,69.57,69.63,69.53,69.56,6075.0
2018-01-08 13:00:00,69.56,69.77,69.56,69.77,10759.0,69.56,69.77,69.56,69.77,10759.0
2018-01-08 13:05:00,69.78,69.8,69.73,69.8,3305.0,69.78,69.8,69.73,69.8,3305.0
2018-01-08 13:10:00,69.81,69.81,69.67,69.67,4435.0,69.81,69.81,69.67,69.67,4435.0
2018-01-08 13:15:00,69.73,69.8,69.68,69.74,3340.0,69.73,69.8,69.68,69.74,3340.0
2018-01-08 13:20:00,69.73,69.78,69.65,69.7,8366.0,69.73,69.78,69.65,69.7,8366.0
2018-01-08 13:25:00,69.75,69.77,69.64,69.66,1100.0,69.75,69.77,69.64,69.66,1100.0
2018-01-08 13:30:00,69.63,69.67,69.62,69.62,4410.0,69.63,69.67,69.62,69.62,4410.0
2018-01-08 13:35:00,69.62,69.66,69.59,69.59,2550.0,69.62,69.66,69.59,69.59,2550.0
2018-01-08 13:40:00,69.61,69.61,69.42,69.42,5760.0,69.61,69.61,69.42,69.42,5760.0
2018-01-08 13:45:00,69.41,69.5,69.36,69.49,5064.0,69.41,69.5,69.36,69.49,5064.0
2018-01-08 13:50:00,69.5,69.61,69.45,69.56,4800.0,69.5,69.61,69.45,69.56,4800.0
2018-01-08 13:55:00,69.59,69.6,69.5,69.54,1890.0,69.59,69.6,69.5,69.54,1890.0
2018-01-08 14:00:00,69.57,69.62,69.54,69.61,4172.0,69.57,69.62,69.54,69.61,4172.0
2018-01-08 14:05:00,69.62,69.64,69.56,69.6,2975.0,69.62,69.64,69.56,69.6,2975.0
2018-01-08 14:10:00,69.58,69.71,69.58,69.61,2501.0,69.58,69.71,69.58,69.61,2501.0
2018-01-08 14:15:00,69.62,69.65,69.58,69.65,1457.0,69.62,69.65,69.58,69.65,1457.0
2018-01-08 14:20:00,69.58,69.65,69.57,69.6,4062.0,69.58,69.65,69.57,69.6,4062.0
2018-01-08 14:25:00,69.56,69.63,69.56,69.59,3364.0,69.56,69.63,69.56,69.59,3364.0
2018-01-08 14:30:00,69.59,69.68,69.59,69.66,3544.0,69.59,69.68,69.59,69.66,3544.0
2018-01-08 14:35:00,69.63,69.64,69.61,69.63,900.0,69.63,69.64,69.61,69.63,900.0
2018-01-08 14:40:00,69.61,69.63,69.51,69.51,2500.0,69.61,69.63,69.51,69.51,2500.0
2018-01-08 14:45:00,69.5,69.59,69.47,69.54,2262.0,69.5,69.59,69.47,69.54,2262.0
2018-01-08 14:50:00,69.53,69.53,69.42,69.42,5927.0,69.53,69.53,69.42,69.42,5927.0
2018-01-08 14:55:00,69.4,69.46,69.37,69.43,5385.0,69.4,69.46,69.37,69.43,5385.0
2018-01-08 15:00:00,69.44,69.46,69.35,69.39,2305.0,69.44,69.46,69.35,69.39,2305.0
2018-01-08 15:05:00,69.42,69.42,69.39,69.41,1450.0,69.42,69.42,69.39,69.41,1450.0
2018-01-08 15:10:00,69.42,69.42,69.35,69.35,4022.0,69.42,69.42,69.35,69.35,4022.0
2018-01-08 15:15:00,69.33,69.44,69.33,69.43,3700.0,69.33,69.44,69.33,69.43,3700.0
2018-01-08 15:20:00,69.43,69.45,69.39,69.43,4700.0,69.43,69.45,69.39,69.43,4700.0
2018-01-08 15:25:00,69.42,69.44,69.39,69.44,4921.0,69.42,69.44,69.39,69.44,4921.0
2018-01-08 15:30:00,69.44,69.71,69.44,69.69,12513.0,69.44,69.71,69.44,69.69,12513.0
2018-01-08 15:35:00,69.65,69.67,69.59,69.62,6802.0,69.65,69.67,69.59,69.62,6802.0
2018-01-08 15:40:00,69.61,69.65,69.6,69.65,4882.0,69.61,69.65,69.6,69.65,4882.0
2018-01-08 15:45:00,69.62,69.68,69.58,69.63,12461.0,69.62,69.68,69.58,69.63,12461.0
2018-01-08 15:50:00,69.65,69.77,69.59,69.7,24865.0,69.65,69.77,69.59,69.7,24865.0
2018-01-08 15:55:00,69.69,69.7,69.6,69.61,33511.0,69.69,69.7,69.6,69.61,33511.0
2018-01-09 09:30:00,69.82,69.93,69.56,69.56,34747.0,69.82,69.93,69.56,69.56,34747.0
2018-01-09 09:35:00,69.57,69.75,69.25,69.37,18633.0,69.57,69.75,69.25,69.37,18633.0
2018-01-09 09:40:00,69.39,69.48,68.39,68.67,68254.0,69.39,69.48,68.39,68.67,68254.0
2018-01-09 09:45:00,68.64,69.28,68.64,69.16,39261.0,68.64,69.28,68.64,69.16,39261.0
2018-01-09 09:50:00,69.17,69.18,69.04,69.11,3145.0,69.17,69.18,69.04,69.11,3145.0
2018-01-09 09:55:00,69.1,69.14,68.94,68.97,7375.0,69.1,69.14,68.94,68.97,7375.0
2018-01-09 10:00:00,69.04,69.12,68.85,69.12,10083.0,69.04,69.12,68.85,69.12,10083.0
2018-01-09 10:05:00,69.19,69.43,69.15,69.21,20123.0,69.19,69.43,69.15,69.21,20123.0
2018-01-09 10:10:00,69.22,69.4,69.18,69.3,6964.0,69.22,69.4,69.18,69.3,6964.0
2018-01-09 10:15:00,69.35,69.75,69.35,69.6,11710.0,69.35,69.75,69.35,69.6,11710.0
2018-01-09 10:20:00,69.56,69.72,69.47,69.59,18973.0,69.56,69.72,69.47,69.59,18973.0
2018-01-09 10:25:00,69.57,69.68,69.45,69.45,11857.0,69.57,69.68,69.45,69.45,11857.0
2018-01-09 10:30:00,69.44,69.5,69.36,69.38,5131.0,69.44,69.5,69.36,69.38,5131.0
2018-01-09 10:35:00,69.4,69.4,69.01,69.01,10855.0,69.4,69.4,69.01,69.01,10855.0
2018-01-09 10:40:00,69.06,69.16,69.0,69.14,2687.0,69.06,69.16,69.0,69.14,2687.0
2018-01-09 10:45:00,69.2,69.34,69.14,69.34,4418.0,69.2,69.34,69.14,69.34,4418.0
2018-01-09 10:50:00,69.31,69.35,69.11,69.2,8889.0,69.31,69.35,69.11,69.2,8889.0
2018-01-09 10:55:00,69.16,69.3,69.16,69.26,3108.0,69.16,69.3,69.16,69.26,3108.0
2018-01-09 11:00:00,69.23,69.43,69.23,69.36,12569.0,69.23,69.43,69.23,69.36,12569.0
2018-01-09 11:05:00,69.39,69.66,69.39,69.55,6413.0,69.39,69.66,69.39,69.55,6413.0
2018-01-09 11:10:00,69.56,69.62,69.5,69.58,3115.0,69.56,69.62,69.5,69.58,3115.0
2018-01-09 11:15:00,69.63,69.67,69.58,69.63,2933.0,69.63,69.67,69.58,69.63,2933.0
2018-01-09 11:20:00,69.55,69.59,69.44,69.44,4682.0,69.55,69.59,69.44,69.44,4682.0
2018-01-09 11:25:00,69.43,69.56,69.43,69.53,5928.0,69.43,69.56,69.43,69.53,5928.0
2018-01-09 11:30:00,69.55,69.6,69.47,69.48,4098.0,69.55,69.6,69.47,69.48,4098.0
2018-01-09 11:35:00,69.54,69.58,69.48,69.5,2014.0,69.54,69.58,69.48,69.5,2014.0
2018-01-09 11:40:00,69.46,69.49,69.38,69.42,8969.0,69.46,69.49,69.38,69.42,8969.0
2018-01-09 11:45:00,69.44,69.48,69.3,69.3,6371.0,69.44,69.48,69.3,69.3,6371.0
2018-01-09 11:50:00,69.37,69.37,69.27,69.34,2757.0,69.37,69.37,69.27,69.34,2757.0
2018-01-09 11:55:00,69.3,69.36,69.28,69.36,1650.0,69.3,69.36,69.28,69.36,1650.0
2018-01-09 12:00:00,69.3,69.3,69.19,69.23,3376.0,69.3,69.3,69.19,69.23,3376.0
2018-01-09 12:05:00,69.23,69.23,69.1,69.15,4650.0,69.23,69.23,69.1,69.15,4650.0
2018-01-09 12:10:00,69.19,69.22,69.15,69.17,1560.0,69.19,69.22,69.15,69.17,1560.0
2018-01-09 12:15:00,69.21,69.23,69.16,69.19,1787.0,69.21,69.23,69.16,69.19,1787.0
2018-01-09 12:20:00,69.13,69.24,69.12,69.15,4188.0,69.13,69.24,69.12,69.15,4188.0
2018-01-09 12:25:00,69.22,69.27,69.18,69.2,1735.0,69.22,69.27,69.18,69.2,1735.0
2018-01-09 12:30:00,69.28,69.47,69.27,69.47,1654.0,69.28,69.47,69.27,69.47,1654.0
2018-01-09 12:35:00,69.43,69.45,69.4,69.44,2100.0,69.43,69.45,69.4,69.44,2100.0
2018-01-09 12:40:00,69.44,69.45,69.39,69.39,2173.0,69.44,69.45,69.39,69.39,2173.0
2018-01-09 12:45:00,69.3,69.39,69.24,69.25,2750.0,69.3,69.39,69.24,69.25,2750.0
2018-01-09 12:50:00,69.25,69.29,69.15,69.19,5846.0,69.25,69.29,69.15,69.19,5846.0
2018-01-09 12:55:00,69.25,69.35,69.25,69.35,1050.0,69.25,69.35,69.25,69.35,1050.0
2018-01-09 13:00:00,69.34,69.36,69.27,69.35,2340.0,69.34,69.36,69.27,69.35,2340.0
2018-01-09 13:05:00,69.28,69.35,69.19,69.35,2425.0,69.28,69.35,69.19,69.35,2425.0
2018-01-09 13:10:00,69.27,69.31,69.26,69.26,1600.0,69.27,69.31,69.26,69.26,1600.0
2018-01-09 13:15:00,69.28,69.33,69.23,69.27,2980.0,69.28,69.33,69.23,69.27,2980.0
2018-01-09 13:20:00,69.25,69.34,69.22,69.34,3407.0,69.25,69.34,69.22,69.34,3407.0
2018-01-09 13:25:00,69.31,69.39,69.24,69.37,4229.0,69.31,69.39,69.24,69.37,4229.0
2018-01-09 13:30:00,69.36,69.45,69.35,69.44,3974.0,69.36,69.45,69.35,69.44,3974.0
2018-01-09 13:35:00,69.48,69.57,69.46,69.56,8160.0,69.48,69.57,69.46,69.56,8160.0
2018-01-09 13:40:00,69.58,69.58,69.47,69.48,7280.0,69.58,69.58,69.47,69.48,7280.0
2018-01-09 13:45:00,69.46,69.59,69.46,69.59,13290.0,69.46,69.59,69.46,69.59,13290.0
2018-01-09 13:50:00,69.61,69.79,69.61,69.78,9823.0,69.61,69.79,69.61,69.78,9823.0
2018-01-09 13:55:00,69.78,69.82,69.75,69.77,10401.0,69.78,69.82,69.75,69.77,10401.0
2018-01-09 14:00:00,69.78,69.79,69.67,69.68,9534.0,69.78,69.79,69.67,69.68,9534.0
2018-01-09 14:05:00,69.71,69.77,69.68,69.71,8403.0,69.71,69.77,69.68,69.71,8403.0
2018-01-09 14:10:00,69.73,69.77,69.69,69.69,6344.0,69.73,69.77,69.69,69.69,6344.0
2018-01-09 14:15:00,69.69,69.71,69.57,69.6,6541.0,69.69,69.71,69.57,69.6,6541.0
2018-01-09 14:20:00,69.57,69.65,69.57,69.65,2897.0,69.57,69.65,69.57,69.65,2897.0
2018-01-09 14:25:00,69.64,69.68,69.59,69.6,3505.0,69.64,69.68,69.59,69.6,3505.0
2018-01-09 14:30:00,69.6,69.61,69.47,69.51,3500.0,69.6,69.61,69.47,69.51,3500.0
2018-01-09 14:35:00,69.5,69.51,69.42,69.43,2300.0,69.5,69.51,69.42,69.43,2300.0
2018-01-09 14:40:00,69.44,69.45,69.34,69.39,26600.0,69.44,69.45,69.34,69.39,26600.0
2018-01-09 14:45:00,69.4,69.51,69.4,69.49,3564.0,69.4,69.51,69.4,69.49,3564.0
2018-01-09 14:50:00,69.54,69.57,69.51,69.51,2050.0,69.54,69.57,69.51,69.51,2050.0
2018-01-09 14:55:00,69.54,69.59,69.51,69.55,4117.0,69.54,69.59,69.51,69.55,4117.0
2018-01-09 15:00:00,69.55,69.57,69.45,69.5,4615.0,69.55,69.57,69.45,69.5,4615.0
2018-01-09 15:05:00,69.47,69.55,69.47,69.54,2400.0,69.47,69.55,69.47,69.54,2400.0
2018-01-09 15:10:00,69.53,69.54,69.48,69.53,3863.0,69.53,69.54,69.48,69.53,3863.0
2018-01-09 15:15:00,69.54,69.54,69.46,69.48,3907.0,69.54,69.54,69.46,69.48,3907.0
2018-01-09 15:20:00,69.47,69.6,69.44,69.56,13164.0,69.47,69.6,69.44,69.56,13164.0
2018-01-09 15:25:00,69.56,69.58,69.3,69.3,12695.0,69.56,69.58,69.3,69.3,12695.0
2018-01-09 15:30:00,69.39,69.7,69.39,69.7,9526.0,69.39,69.7,69.39,69.7,9526.0
2018-01-09 15:35:00,69.71,69.88,69.67,69.85,23513.0,69.71,69.88,69.67,69.85,23513.0
2018-01-09 15:40:00,69.85,69.93,69.84,69.92,45878.0,69.85,69.93,69.84,69.92,45878.0
2018-01-09 15:45:00,69.91,69.99,69.86,69.98,47539.0,69.91,69.99,69.86,69.98,47539.0
2018-01-09 15:50:00,69.98,70.19,69.95,70.11,81585.0,69.98,70.19,69.95,70.11,81585.0
2018-01-09 15:55:00,70.12,70.2,69.97,70.02,69076.0,70.12,70.2,69.97,70.02,69076.0
2018-01-10 09:30:00,69.37,69.65,69.19,69.63,41858.0,69.37,69.65,69.19,69.63,41858.0
2018-01-10 09:35:00,69.63,69.65,69.14,69.59,46962.0,69.63,69.65,69.14,69.59,46962.0
2018-01-10 09:40:00,69.61,69.63,69.14,69.34,57538.0,69.61,69.63,69.14,69.34,57538.0
2018-01-10 09:45:00,69.48,69.57,68.92,69.01,51806.0,69.48,69.57,68.92,69.01,51806.0
2018-01-10 09:50:00,69.0,69.12,68.93,69.09,13507.0,69.0,69.12,68.93,69.09,13507.0
2018-01-10 09:55:00,69.06,69.47,69.02,69.47,20500.0,69.06,69.47,69.02,69.47,20500.0
2018-01-10 10:00:00,69.3,69.35,69.06,69.23,12089.0,69.3,69.35,69.06,69.23,12089.0
2018-01-10 10:05:00,69.23,69.4,69.23,69.38,3510.0,69.23,69.4,69.23,69.38,3510.0
2018-01-10 10:10:00,69.4,69.57,69.33,69.49,21504.0,69.4,69.57,69.33,69.49,21504.0
2018-01-10 10:15:00,69.53,69.57,69.43,69.52,14930.0,69.53,69.57,69.43,69.52,14930.0
2018-01-10 10:20:00,69.53,69.53,69.36,69.36,4790.0,69.53,69.53,69.36,69.36,4790.0
2018-01-10 10:25:00,69.36,69.52,69.3,69.52,7033.0,69.36,69.52,69.3,69.52,7033.0
2018-01-10 10:30:00,69.54,69.54,69.39,69.51,3860.0,69.54,69.54,69.39,69.51,3860.0
2018-01-10 10:35:00,69.51,69.54,69.45,69.45,7139.0,69.51,69.54,69.45,69.45,7139.0
2018-01-10 10:40:00,69.42,69.5,69.4,69.41,5000.0,69.42,69.5,69.4,69.41,5000.0
2018-01-10 10:45:00,69.44,69.47,69.3,69.3,5966.0,69.44,69.47,69.3,69.3,5966.0
2018-01-10 10:50:00,69.25,69.33,69.16,69.33,10526.0,69.25,69.33,69.16,69.33,10526.0
2018-01-10 10:55:00,69.32,69.54,69.3,69.48,10706.0,69.32,69.54,69.3,69.48,10706.0
2018-01-10 11:00:00,69.5,69.74,69.49,69.71,14153.0,69.5,69.74,69.49,69.71,14153.0
2018-01-10 11:05:00,69.71,69.85,69.71,69.73,8700.0,69.71,69.85,69.71,69.73,8700.0
2018-01-10 11:10:00,69.69,69.72,69.59,69.71,4100.0,69.69,69.72,69.59,69.71,4100.0
2018-01-10 11:15:00,69.65,69.65,69.54,69.55,2800.0,69.65,69.65,69.54,69.55,2800.0
2018-01-10 11:20:00,69.51,69.51,69.4,69.47,6968.0,69.51,69.51,69.4,69.47,6968.0
2018-01-10 11:25:00,69.45,69.45,69.31,69.31,7890.0,69.45,69.45,69.31,69.31,7890.0
2018-01-10 11:30:00,69.36,69.52,69.36,69.51,3163.0,69.36,69.52,69.36,69.51,3163.0
2018-01-10 11:35:00,69.49,69.53,69.37,69.53,4139.0,69.49,69.53,69.37,69.53,4139.0
2018-01-10 11:40:00,69.5,69.64,69.49,69.59,10442.0,69.5,69.64,69.49,69.59,10442.0
2018-01-10 11:45:00,69.58,69.62,69.54,69.55,2190.0,69.58,69.62,69.54,69.55,2190.0
2018-01-10 11:50:00,69.57,69.7,69.54,69.7,3581.0,69.57,69.7,69.54,69.7,3581.0
2018-01-10 11:55:00,69.7,69.75,69.7,69.74,2600.0,69.7,69.75,69.7,69.74,2600.0
2018-01-10 12:00:00,69.73,69.8,69.63,69.71,6463.0,69.73,69.8,69.63,69.71,6463.0
2018-01-10 12:05:00,69.8,69.85,69.76,69.76,3204.0,69.8,69.85,69.76,69.76,3204.0
2018-01-10 12:10:00,69.79,69.82,69.75,69.79,5100.0,69.79,69.82,69.75,69.79,5100.0
2018-01-10 12:15:00,69.81,69.81,69.7,69.8,3262.0,69.81,69.81,69.7,69.8,3262.0
2018-01-10 12:20:00,69.81,69.91,69.79,69.88,6920.0,69.81,69.91,69.79,69.88,6920.0
2018-01-10 12:25:00,69.86,69.94,69.86,69.94,9450.0,69.86,69.94,69.86,69.94,9450.0
2018-01-10 12:30:00,69.94,69.96,69.86,69.88,6763.0,69.94,69.96,69.86,69.88,6763.0
2018-01-10 12:35:00,69.87,69.98,69.86,69.98,14140.0,69.87,69.98,69.86,69.98,14140.0
2018-01-10 12:40:00,69.93,69.97,69.71,69.71,12769.0,69.93,69.97,69.71,69.71,12769.0
2018-01-10 12:45:00,69.72,69.72,69.63,69.69,1769.0,69.72,69.72,69.63,69.69,1769.0
2018-01-10 12:50:00,69.64,69.73,69.64,69.7,1499.0,69.64,69.73,69.64,69.7,1499.0
2018-01-10 12:55:00,69.73,69.79,69.71,69.79,2521.0,69.73,69.79,69.71,69.79,2521.0
2018-01-10 13:00:00,69.8,69.8,69.66,69.66,1905.0,69.8,69.8,69.66,69.66,1905.0
2018-01-10 13:05:00,69.69,69.81,69.69,69.81,3159.0,69.69,69.81,69.69,69.81,3159.0
2018-01-10 13:10:00,69.8,69.8,69.74,69.74,3100.0,69.8,69.8,69.74,69.74,3100.0
2018-01-10 13:15:00,69.75,69.8,69.7,69.8,5889.0,69.75,69.8,69.7,69.8,5889.0
2018-01-10 13:20:00,69.75,69.77,69.71,69.75,4500.0,69.75,69.77,69.71,69.75,4500.0
2018-01-10 13:25:00,69.77,69.88,69.77,69.88,6274.0,69.77,69.88,69.77,69.88,6274.0
2018-01-10 13:30:00,69.87,69.93,69.83,69.93,6341.0,69.87,69.93,69.83,69.93,6341.0
2018-01-10 13:35:00,69.93,69.93,69.86,69.9,3010.0,69.93,69.93,69.86,69.9,3010.0
2018-01-10 13:40:00,69.9,69.9,69.83,69.9,4330.0,69.9,69.9,69.83,69.9,4330.0
2018-01-10 13:45:00,69.9,69.94,69.81,69.85,6837.0,69.9,69.94,69.81,69.85,6837.0
2018-01-10 13:50:00,69.82,69.93,69.82,69.91,2878.0,69.82,69.93,69.82,69.91,2878.0
2018-01-10 13:55:00,69.92,69.98,69.91,69.97,6923.0,69.92,69.98,69.91,69.97,6923.0
2018-01-10 14:00:00,69.98,70.02,69.96,70.01,11975.0,69.98,70.02,69.96,70.01,11975.0
2018-01-10 14:05:00,70.01,70.03,69.88,69.92,7786.0,70.01,70.03,69.88,69.92,7786.0
2018-01-10 14:10:00,69.89,69.89,69.75,69.75,10241.0,69.89,69.89,69.75,69.75,10241.0
2018-01-10 14:15:00,69.75,69.82,69.75,69.77,2726.0,69.75,69.82,69.75,69.77,2726.0
2018-01-10 14:20:00,69.77,69.79,69.71,69.75,4288.0,69.77,69.79,69.71,69.75,4288.0
2018-01-10 14:25:00,69.73,69.73,69.69,69.71,2338.0,69.73,69.73,69.69,69.71,2338.0
2018-01-10 14:30:00,69.7,69.74,69.66,69.74,6389.0,69.7,69.74,69.66,69.74,6389.0
2018-01-10 14:35:00,69.76,69.79,69.7,69.71,2693.0,69.76,69.79,69.7,69.71,2693.0
2018-01-10 14:40:00,69.69,69.71,69.64,69.71,5885.0,69.69,69.71,69.64,69.71,5885.0
2018-01-10 14:45:00,69.66,69.72,69.57,69.6,15621.0,69.66,69.72,69.57,69.6,15621.0
2018-01-10 14:50:00,69.6,69.66,69.59,69.63,6400.0,69.6,69.66,69.59,69.63,6400.0
2018-01-10 14:55:00,69.64,69.64,69.6,69.61,1347.0,69.64,69.64,69.6,69.61,1347.0
2018-01-10 15:00:00,69.59,69.6,69.52,69.52,3109.0,69.59,69.6,69.52,69.52,3109.0
2018-01-10 15:05:00,69.52,69.65,69.51,69.61,12555.0,69.52,69.65,69.51,69.61,12555.0
2018-01-10 15:10:00,69.58,69.6,69.52,69.53,4001.0,69.58,69.6,69.52,69.53,4001.0
2018-01-10 15:15:00,69.55,69.58,69.45,69.51,19591.0,69.55,69.58,69.45,69.51,19591.0
2018-01-10 15:20:00,69.52,69.52,69.42,69.43,14588.0,69.52,69.52,69.42,69.43,14588.0
2018-01-10 15:25:00,69.42,69.46,69.39,69.46,4669.0,69.42,69.46,69.39,69.46,4669.0
2018-01-10 15:30:00,69.43,69.5,69.42,69.49,7712.0,69.43,69.5,69.42,69.49,7712.0
2018-01-10 15:35:00,69.52,69.52,69.44,69.45,8805.0,69.52,69.52,69.44,69.45,8805.0
2018-01-10 15:40:00,69.45,69.51,69.45,69.47,14746.0,69.45,69.51,69.45,69.47,14746.0
2018-01-10 15:45:00,69.47,69.51,69.4,69.51,11601.0,69.47,69.51,69.4,69.51,11601.0
2018-01-10 15:50:00,69.52,69.52,69.39,69.42,24629.0,69.52,69.52,69.39,69.42,24629.0
2018-01-10 15:55:00,69.42,69.65,69.42,69.64,89954.0,69.42,69.65,69.42,69.64,89954.0
2018-01-11 09:30:00,70.36,72.4,70.3,72.3,226757.0,70.36,72.4,70.3,72.3,226757.0
2018-01-11 09:35:00,72.3,73.7,72.11,73.63,156707.0,72.3,73.7,72.11,73.63,156707.0
2018-01-11 09:40:00,73.62,74.12,73.03,73.8,124845.0,73.62,74.12,73.03,73.8,124845.0
2018-01-11 09:45:00,73.9,73.96,73.27,73.93,80665.0,73.9,73.96,73.27,73.93,80665.0
2018-01-11 09:50:00,73.92,73.93,73.49,73.85,56721.0,73.92,73.93,73.49,73.85,56721.0
2018-01-11 09:55:00,73.81,74.0,73.65,73.92,53750.0,73.81,74.0,73.65,73.92,53750.0
2018-01-11 10:00:00,73.95,74.49,73.93,74.24,197216.0,73.95,74.49,73.93,74.24,197216.0
2018-01-11 10:05:00,74.23,74.35,73.85,74.13,73431.0,74.23,74.35,73.85,74.13,73431.0
2018-01-11 10:10:00,74.11,74.13,73.63,73.67,61136.0,74.11,74.13,73.63,73.67,61136.0
2018-01-11 10:15:00,73.71,73.84,73.55,73.78,58272.0,73.71,73.84,73.55,73.78,58272.0
2018-01-11 10:20:00,73.73,73.77,73.31,73.55,51329.0,73.73,73.77,73.31,73.55,51329.0
2018-01-11 10:25:00,73.51,73.9,73.5,73.83,35498.0,73.51,73.9,73.5,73.83,35498.0
2018-01-11 10:30:00,73.86,74.44,73.86,74.3,83012.0,73.86,74.44,73.86,74.3,83012.0
2018-01-11 10:35:00,74.29,75.1,74.25,75.08,234176.0,74.29,75.1,74.25,75.08,234176.0
2018-01-11 10:40:00,75.09,75.3,74.75,75.27,120173.0,75.09,75.3,74.75,75.27,120173.0
2018-01-11 10:45:00,75.23,75.45,74.94,75.04,69089.0,75.23,75.45,74.94,75.04,69089.0
2018-01-11 10:50:00,75.12,75.63,75.1,75.34,81580.0,75.12,75.63,75.1,75.34,81580.0
2018-01-11 10:55:00,75.39,75.54,75.22,75.45,62154.0,75.39,75.54,75.22,75.45,62154.0
2018-01-11 11:00:00,75.48,75.64,75.29,75.39,111105.0,75.48,75.64,75.29,75.39,111105.0
2018-01-11 11:05:00,75.39,75.64,75.28,75.53,33206.0,75.39,75.64,75.28,75.53,33206.0
2018-01-11 11:10:00,75.55,75.64,75.49,75.54,35772.0,75.55,75.64,75.49,75.54,35772.0
2018-01-11 11:15:00,75.54,75.89,75.48,75.88,73849.0,75.54,75.89,75.48,75.88,73849.0
2018-01-11 11:20:00,75.82,75.97,75.64,75.93,60743.0,75.82,75.97,75.64,75.93,60743.0
2018-01-11 11:25:00,75.95,76.05,75.7,75.77,68583.0,75.95,76.05,75.7,75.77,68583.0
2018-01-11 11:30:00,75.78,75.88,75.59,75.66,31596.0,75.78,75.88,75.59,75.66,31596.0
2018-01-11 11:35:00,75.74,75.8,75.33,75.53,69359.0,75.74,75.8,75.33,75.53,69359.0
2018-01-11 11:40:00,75.51,75.54,75.11,75.35,45932.0,75.51,75.54,75.11,75.35,45932.0
2018-01-11 11:45:00,75.35,75.4,75.06,75.21,53537.0,75.35,75.4,75.06,75.21,53537.0
2018-01-11 11:50:00,75.22,75.41,74.93,75.35,51603.0,75.22,75.41,74.93,75.35,51603.0
2018-01-11 11:55:00,75.35,75.75,75.29,75.59,41203.0,75.35,75.75,75.29,75.59,41203.0
2018-01-11 12:00:00,75.53,75.94,75.48,75.92,31096.0,75.53,75.94,75.48,75.92,31096.0
2018-01-11 12:05:00,75.88,75.93,75.62,75.78,41690.0,75.88,75.93,75.62,75.78,41690.0
2018-01-11 12:10:00,75.76,75.91,75.62,75.75,43781.0,75.76,75.91,75.62,75.75,43781.0
2018-01-11 12:15:00,75.76,75.76,75.06,75.11,46486.0,75.76,75.76,75.06,75.11,46486.0
2018-01-11 12:20:00,75.07,75.24,74.9,75.1,43874.0,75.07,75.24,74.9,75.1,43874.0
2018-01-11 12:25:00,75.13,75.32,75.11,75.19,41402.0,75.13,75.32,75.11,75.19,41402.0
2018-01-11 12:30:00,75.2,75.4,75.16,75.37,31219.0,75.2,75.4,75.16,75.37,31219.0
2018-01-11 12:35:00,75.37,75.55,75.32,75.52,28542.0,75.37,75.55,75.32,75.52,28542.0
2018-01-11 12:40:00,75.57,75.65,75.4,75.63,22420.0,75.57,75.65,75.4,75.63,22420.0
2018-01-11 12:45:00,75.64,75.7,75.5,75.63,16304.0,75.64,75.7,75.5,75.63,16304.0
2018-01-11 12:50:00,75.6,75.74,75.58,75.61,28172.0,75.6,75.74,75.58,75.61,28172.0
2018-01-11 12:55:00,75.61,75.72,75.57,75.57,14433.0,75.61,75.72,75.57,75.57,14433.0
2018-01-11 13:00:00,75.6,75.62,75.36,75.51,14970.0,75.6,75.62,75.36,75.51,14970.0
2018-01-11 13:05:00,75.51,75.66,75.48,75.66,16898.0,75.51,75.66,75.48,75.66,16898.0
2018-01-11 13:10:00,75.7,75.73,75.56,75.69,12977.0,75.7,75.73,75.56,75.69,12977.0
2018-01-11 13:15:00,75.68,75.72,75.57,75.71,12129.0,75.68,75.72,75.57,75.71,12129.0
2018-01-11 13:20:00,75.65,75.69,75.55,75.6,14516.0,75.65,75.69,75.55,75.6,14516.0
2018-01-11 13:25:00,75.57,75.59,75.39,75.44,20138.0,75.57,75.59,75.39,75.44,20138.0
2018-01-11 13:30:00,75.46,75.73,75.45,75.73,15846.0,75.46,75.73,75.45,75.73,15846.0
2018-01-11 13:35:00,75.73,76.14,75.73,76.06,175031.0,75.73,76.14,75.73,76.06,175031.0
2018-01-11 13:40:00,76.02,76.22,75.8,76.02,183003.0,76.02,76.22,75.8,76.02,183003.0
2018-01-11 13:45:00,76.02,76.12,75.83,75.99,38639.0,76.02,76.12,75.83,75.99,38639.0
2018-01-11 13:50:00,75.98,75.98,75.31,75.53,59479.0,75.98,75.98,75.31,75.53,59479.0
2018-01-11 13:55:00,75.47,75.56,75.16,75.52,51852.0,75.47,75.56,75.16,75.52,51852.0
2018-01-11 14:00:00,75.49,75.74,75.42,75.67,32342.0,75.49,75.74,75.42,75.67,32342.0
2018-01-11 14:05:00,75.68,75.81,75.6,75.66,21257.0,75.68,75.81,75.6,75.66,21257.0
2018-01-11 14:10:00,75.61,75.89,75.61,75.89,24030.0,75.61,75.89,75.61,75.89,24030.0
2018-01-11 14:15:00,75.87,76.0,75.83,75.83,53176.0,75.87,76.0,75.83,75.83,53176.0
2018-01-11 14:20:00,75.8,76.06,75.72,76.05,13762.0,75.8,76.06,75.72,76.05,13762.0
2018-01-11 14:25:00,76.02,76.1,75.63,75.68,31735.0,76.02,76.1,75.63,75.68,31735.0
2018-01-11 14:30:00,75.69,75.83,75.43,75.47,26858.0,75.69,75.83,75.43,75.47,26858.0
2018-01-11 14:35:00,75.47,75.52,75.23,75.29,38496.0,75.47,75.52,75.23,75.29,38496.0
2018-01-11 14:40:00,75.3,75.53,75.26,75.32,27721.0,75.3,75.53,75.26,75.32,27721.0
2018-01-11 14:45:00,75.33,75.4,74.91,75.33,93011.0,75.33,75.4,74.91,75.33,93011.0
2018-01-11 14:50:00,75.32,75.51,75.29,75.29,29322.0,75.32,75.51,75.29,75.29,29322.0
2018-01-11 14:55:00,75.33,75.53,75.2,75.44,36180.0,75.33,75.53,75.2,75.44,36180.0
2018-01-11 15:00:00,75.42,75.62,75.42,75.45,34225.0,75.42,75.62,75.42,75.45,34225.0
2018-01-11 15:05:00,75.48,75.62,75.44,75.53,10131.0,75.48,75.62,75.44,75.53,10131.0
2018-01-11 15:10:00,75.51,75.84,75.42,75.76,36010.0,75.51,75.84,75.42,75.76,36010.0
2018-01-11 15:15:00,75.77,75.77,75.54,75.76,20452.0,75.77,75.77,75.54,75.76,20452.0
2018-01-11 15:20:00,75.77,75.87,75.7,75.86,26579.0,75.77,75.87,75.7,75.86,26579.0
2018-01-11 15:25:00,75.79,76.1,75.79,76.04,54190.0,75.79,76.1,75.79,76.04,54190.0
2018-01-11 15:30:00,76.04,76.21,75.98,76.02,106853.0,76.04,76.21,75.98,76.02,106853.0
2018-01-11 15:35:00,76.0,76.2,75.95,75.95,57008.0,76.0,76.2,75.95,75.95,57008.0
2018-01-11 15:40:00,75.97,76.1,75.93,76.1,60772.0,75.97,76.1,75.93,76.1,60772.0
2018-01-11 15:45:00,76.1,76.24,76.08,76.24,95958.0,76.1,76.24,76.08,76.24,95958.0
2018-01-11 15:50:00,76.25,76.61,76.23,76.56,175614.0,76.25,76.61,76.23,76.56,175614.0
2018-01-11 15:55:00,76.55,76.56,76.26,76.27,203142.0,76.55,76.56,76.26,76.27,203142.0
2018-01-12 09:30:00,75.56,75.78,74.82,74.9,104397.0,75.56,75.78,74.82,74.9,104397.0
2018-01-12 09:35:00,74.9,74.93,74.07,74.39,104345.0,74.9,74.93,74.07,74.39,104345.0
2018-01-12 09:40:00,74.42,74.63,73.73,73.86,86333.0,74.42,74.63,73.73,73.86,86333.0
2018-01-12 09:45:00,73.82,75.0,73.82,74.71,85388.0,73.82,75.0,73.82,74.71,85388.0
2018-01-12 09:50:00,74.56,74.68,74.27,74.32,32306.0,74.56,74.68,74.27,74.32,32306.0
2018-01-12 09:55:00,74.33,74.68,74.32,74.55,20382.0,74.33,74.68,74.32,74.55,20382.0
2018-01-12 10:00:00,74.54,74.61,73.81,73.95,85754.0,74.54,74.61,73.81,73.95,85754.0
2018-01-12 10:05:00,73.99,73.99,73.41,73.55,76127.0,73.99,73.99,73.41,73.55,76127.0
2018-01-12 10:10:00,73.65,73.92,73.5,73.84,62329.0,73.65,73.92,73.5,73.84,62329.0
2018-01-12 10:15:00,73.8,73.92,73.54,73.69,36887.0,73.8,73.92,73.54,73.69,36887.0
2018-01-12 10:20:00,73.69,73.88,73.52,73.63,48925.0,73.69,73.88,73.52,73.63,48925.0
2018-01-12 10:25:00,73.59,73.74,73.52,73.74,60414.0,73.59,73.74,73.52,73.74,60414.0
2018-01-12 10:30:00,73.78,73.78,73.01,73.09,109526.0,73.78,73.78,73.01,73.09,109526.0
2018-01-12 10:35:00,73.08,73.11,72.9,73.02,110200.0,73.08,73.11,72.9,73.02,110200.0
2018-01-12 10:40:00,73.07,73.27,72.91,72.98,96288.0,73.07,73.27,72.91,72.98,96288.0
2018-01-12 10:45:00,72.99,73.01,72.76,72.88,69824.0,72.99,73.01,72.76,72.88,69824.0
2018-01-12 10:50:00,72.9,73.09,72.8,72.89,41108.0,72.9,73.09,72.8,72.89,41108.0
2018-01-12 10:55:00,72.89,72.89,72.36,72.59,202123.0,72.89,72.89,72.36,72.59,202123.0
2018-01-12 11:00:00,72.62,72.88,72.41,72.73,69648.0,72.62,72.88,72.41,72.73,69648.0
2018-01-12 11:05:00,72.76,73.1,72.48,73.09,60120.0,72.76,73.1,72.48,73.09,60120.0
2018-01-12 11:10:00,73.01,73.3,73.0,73.06,91924.0,73.01,73.3,73.0,73.06,91924.0
2018-01-12 11:15:00,73.05,73.09,72.55,72.59,53831.0,73.05,73.09,72.55,72.59,53831.0
2018-01-12 11:20:00,72.6,73.32,72.6,73.24,57559.0,72.6,73.32,72.6,73.24,57559.0
2018-01-12 11:25:00,73.24,73.32,73.16,73.17,23192.0,73.24,73.32,73.16,73.17,23192.0
2018-01-12 11:30:00,73.25,73.6,73.25,73.33,74318.0,73.25,73.6,73.25,73.33,74318.0
2018-01-12 11:35:00,73.35,73.36,73.15,73.25,20534.0,73.35,73.36,73.15,73.25,20534.0
2018-01-12 11:40:00,73.3,73.77,73.28,73.71,55264.0,73.3,73.77,73.28,73.71,55264.0
2018-01-12 11:45:00,73.67,73.79,73.52,73.77,43725.0,73.67,73.79,73.52,73.77,43725.0
2018-01-12 11:50:00,73.79,73.98,73.58,73.63,30087.0,73.79,73.98,73.58,73.63,30087.0
2018-01-12 11:55:00,73.61,73.82,73.52,73.81,25444.0,73.61,73.82,73.52,73.81,25444.0
2018-01-12 12:00:00,73.8,73.81,73.63,73.63,22642.0,73.8,73.81,73.63,73.63,22642.0
2018-01-12 12:05:00,73.65,73.7,73.49,73.66,19631.0,73.65,73.7,73.49,73.66,19631.0
2018-01-12 12:10:00,73.69,73.7,73.52,73.65,14530.0,73.69,73.7,73.52,73.65,14530.0
2018-01-12 12:15:00,73.63,74.0,73.63,73.91,25002.0,73.63,74.0,73.63,73.91,25002.0
2018-01-12 12:20:00,73.89,73.93,73.69,73.8,14027.0,73.89,73.93,73.69,73.8,14027.0
2018-01-12 12:25:00,73.81,73.89,73.74,73.74,12147.0,73.81,73.89,73.74,73.74,12147.0
2018-01-12 12:30:00,73.75,73.75,73.39,73.46,44559.0,73.75,73.75,73.39,73.46,44559.0
2018-01-12 12:35:00,73.43,73.62,73.42,73.6,10410.0,73.43,73.62,73.42,73.6,10410.0
2018-01-12 12:40:00,73.58,73.59,73.44,73.44,8749.0,73.58,73.59,73.44,73.44,8749.0
2018-01-12 12:45:00,73.47,73.49,73.17,73.28,24979.0,73.47,73.49,73.17,73.28,24979.0
2018-01-12 12:50:00,73.27,73.33,73.12,73.21,14850.0,73.27,73.33,73.12,73.21,14850.0
2018-01-12 12:55:00,73.25,73.25,72.91,73.06,21989.0,73.25,73.25,72.91,73.06,21989.0
2018-01-12 13:00:00,73.08,73.18,73.03,73.06,15485.0,73.08,73.18,73.03,73.06,15485.0
2018-01-12 13:05:00,73.09,73.12,72.51,72.65,48421.0,73.09,73.12,72.51,72.65,48421.0
2018-01-12 13:10:00,72.7,72.79,72.61,72.78,16421.0,72.7,72.79,72.61,72.78,16421.0
2018-01-12 13:15:00,72.8,72.8,72.53,72.6,28735.0,72.8,72.8,72.53,72.6,28735.0
2018-01-12 13:20:00,72.53,72.65,72.41,72.64,39273.0,72.53,72.65,72.41,72.64,39273.0
2018-01-12 13:25:00,72.67,72.71,72.58,72.6,13309.0,72.67,72.71,72.58,72.6,13309.0
2018-01-12 13:30:00,72.63,72.8,72.6,72.64,13463.0,72.63,72.8,72.6,72.64,13463.0
2018-01-12 13:35:00,72.65,72.67,72.56,72.66,11024.0,72.65,72.67,72.56,72.66,11024.0
2018-01-12 13:40:00,72.67,72.67,72.41,72.44,14724.0,72.67,72.67,72.41,72.44,14724.0
2018-01-12 13:45:00,72.47,72.55,72.39,72.51,18615.0,72.47,72.55,72.39,72.51,18615.0
2018-01-12 13:50:00,72.46,72.52,72.44,72.49,8270.0,72.46,72.52,72.44,72.49,8270.0
2018-01-12 13:55:00,72.47,72.49,72.41,72.48,14499.0,72.47,72.49,72.41,72.48,14499.0
2018-01-12 14:00:00,72.44,72.87,72.43,72.85,21229.0,72.44,72.87,72.43,72.85,21229.0
2018-01-12 14:05:00,72.78,73.03,72.78,72.97,29396.0,72.78,73.03,72.78,72.97,29396.0
2018-01-12 14:10:00,72.98,73.21,72.9,73.16,25678.0,72.98,73.21,72.9,73.16,25678.0
2018-01-12 14:15:00,73.19,73.27,73.08,73.22,14268.0,73.19,73.27,73.08,73.22,14268.0
2018-01-12 14:20:00,73.18,73.31,73.04,73.13,27536.0,73.18,73.31,73.04,73.13,27536.0
2018-01-12 14:25:00,73.12,73.29,73.12,73.23,18241.0,73.12,73.29,73.12,73.23,18241.0
2018-01-12 14:30:00,73.21,73.54,73.21,73.44,21556.0,73.21,73.54,73.21,73.44,21556.0
2018-01-12 14:35:00,73.41,73.48,73.17,73.48,15772.0,73.41,73.48,73.17,73.48,15772.0
2018-01-12 14:40:00,73.48,73.48,73.3,73.4,14609.0,73.48,73.48,73.3,73.4,14609.0
2018-01-12 14:45:00,73.39,73.41,73.25,73.32,12902.0,73.39,73.41,73.25,73.32,12902.0
2018-01-12 14:50:00,73.27,73.45,73.23,73.45,12315.0,73.27,73.45,73.23,73.45,12315.0
2018-01-12 14:55:00,73.43,73.59,73.41,73.56,12494.0,73.43,73.59,73.41,73.56,12494.0
2018-01-12 15:00:00,73.56,73.86,73.55,73.83,47494.0,73.56,73.86,73.55,73.83,47494.0
2018-01-12 15:05:00,73.85,73.9,73.65,73.72,20500.0,73.85,73.9,73.65,73.72,20500.0
2018-01-12 15:10:00,73.7,73.76,73.54,73.71,18760.0,73.7,73.76,73.54,73.71,18760.0
2018-01-12 15:15:00,73.68,73.76,73.6,73.63,19315.0,73.68,73.76,73.6,73.63,19315.0
2018-01-12 15:20:00,73.62,73.71,73.58,73.71,15887.0,73.62,73.71,73.58,73.71,15887.0
2018-01-12 15:25:00,73.75,73.85,73.72,73.76,24811.0,73.75,73.85,73.72,73.76,24811.0
2018-01-12 15:30:00,73.78,73.87,73.75,73.86,24506.0,73.78,73.87,73.75,73.86,24506.0
2018-01-12 15:35:00,73.87,73.91,73.63,73.64,37237.0,73.87,73.91,73.63,73.64,37237.0
2018-01-12 15:40:00,73.67,73.67,73.31,73.38,39828.0,73.67,73.67,73.31,73.38,39828.0
2018-01-12 15:45:00,73.38,73.54,73.35,73.46,34969.0,73.38,73.54,73.35,73.46,34969.0
2018-01-12 15:50:00,73.5,73.58,73.44,73.48,54387.0,73.5,73.58,73.44,73.48,54387.0
2018-01-12 15:55:00,73.49,73.5,73.32,73.4,100103.0,73.49,73.5,73.32,73.4,100103.0
2018-01-16 09:30:00,74.09,74.15,73.02,73.17,57148.0,74.09,74.15,73.02,73.17,57148.0
2018-01-16 09:35:00,73.15,73.49,73.02,73.13,27814.0,73.15,73.49,73.02,73.13,27814.0
2018-01-16 09:40:00,73.16,73.17,72.59,72.64,30614.0,73.16,73.17,72.59,72.64,30614.0
2018-01-16 09:45:00,72.74,72.95,72.6,72.64,24547.0,72.74,72.95,72.6,72.64,24547.0
2018-01-16 09:50:00,72.68,72.86,71.89,72.46,283006.0,72.68,72.86,71.89,72.46,283006.0
2018-01-16 09:55:00,72.49,72.64,72.27,72.46,14270.0,72.49,72.64,72.27,72.46,14270.0
2018-01-16 10:00:00,72.47,72.74,72.29,72.55,23705.0,72.47,72.74,72.29,72.55,23705.0
2018-01-16 10:05:00,72.55,72.58,72.39,72.51,12282.0,72.55,72.58,72.39,72.51,12282.0
2018-01-16 10:10:00,72.55,72.95,72.53,72.79,26716.0,72.55,72.95,72.53,72.79,26716.0
2018-01-16 10:15:00,72.77,72.83,72.62,72.63,13351.0,72.77,72.83,72.62,72.63,13351.0
2018-01-16 10:20:00,72.62,72.7,72.5,72.62,7781.0,72.62,72.7,72.5,72.62,7781.0
2018-01-16 10:25:00,72.5,72.62,72.36,72.53,21887.0,72.5,72.62,72.36,72.53,21887.0
2018-01-16 10:30:00,72.54,72.6,72.35,72.45,5888.0,72.54,72.6,72.35,72.45,5888.0
2018-01-16 10:35:00,72.42,72.58,72.28,72.58,10586.0,72.42,72.58,72.28,72.58,10586.0
2018-01-16 10:40:00,72.47,72.67,72.47,72.53,21617.0,72.47,72.67,72.47,72.53,21617.0
2018-01-16 10:45:00,72.49,72.83,72.49,72.76,29028.0,72.49,72.83,72.49,72.76,29028.0
2018-01-16 10:50:00,72.72,72.79,72.45,72.49,29735.0,72.72,72.79,72.45,72.49,29735.0
2018-01-16 10:55:00,72.49,72.51,72.2,72.22,23246.0,72.49,72.51,72.2,72.22,23246.0
2018-01-16 11:00:00,72.19,72.23,72.08,72.13,24794.0,72.19,72.23,72.08,72.13,24794.0
2018-01-16 11:05:00,72.13,72.23,72.08,72.2,12928.0,72.13,72.23,72.08,72.2,12928.0
2018-01-16 11:10:00,72.17,72.28,72.09,72.13,13730.0,72.17,72.28,72.09,72.13,13730.0
2018-01-16 11:15:00,72.13,72.26,72.06,72.24,17020.0,72.13,72.26,72.06,72.24,17020.0
2018-01-16 11:20:00,72.27,72.37,72.1,72.19,11866.0,72.27,72.37,72.1,72.19,11866.0
2018-01-16 11:25:00,72.24,72.48,72.2,72.43,15589.0,72.24,72.48,72.2,72.43,15589.0
2018-01-16 11:30:00,72.43,72.45,72.26,72.39,11890.0,72.43,72.45,72.26,72.39,11890.0
2018-01-16 11:35:00,72.4,72.4,72.19,72.27,9097.0,72.4,72.4,72.19,72.27,9097.0
2018-01-16 11:40:00,72.3,72.36,72.14,72.21,6800.0,72.3,72.36,72.14,72.21,6800.0
2018-01-16 11:45:00,72.13,72.2,72.09,72.17,7222.0,72.13,72.2,72.09,72.17,7222.0
2018-01-16 11:50:00,72.14,72.16,72.05,72.1,10298.0,72.14,72.16,72.05,72.1,10298.0
2018-01-16 11:55:00,72.1,72.12,71.84,71.84,48600.0,72.1,72.12,71.84,71.84,48600.0
2018-01-16 12:00:00,71.81,71.92,71.65,71.65,15062.0,71.81,71.92,71.65,71.65,15062.0
2018-01-16 12:05:00,71.65,71.66,71.32,71.49,41891.0,71.65,71.66,71.32,71.49,41891.0
2018-01-16 12:10:00,71.57,71.59,71.42,71.56,5630.0,71.57,71.59,71.42,71.56,5630.0
2018-01-16 12:15:00,71.58,71.87,71.56,71.87,13412.0,71.58,71.87,71.56,71.87,13412.0
2018-01-16 12:20:00,71.87,71.87,71.69,71.69,11627.0,71.87,71.87,71.69,71.69,11627.0
2018-01-16 12:25:00,71.73,71.74,71.62,71.73,12618.0,71.73,71.74,71.62,71.73,12618.0
2018-01-16 12:30:00,71.68,71.72,71.49,71.5,20753.0,71.68,71.72,71.49,71.5,20753.0
2018-01-16 12:35:00,71.51,71.59,71.5,71.5,12691.0,71.51,71.59,71.5,71.5,12691.0
2018-01-16 12:40:00,71.53,71.64,71.5,71.64,12299.0,71.53,71.64,71.5,71.64,12299.0
2018-01-16 12:45:00,71.63,71.63,71.49,71.55,10453.0,71.63,71.63,71.49,71.55,10453.0
2018-01-16 12:50:00,71.58,71.59,71.32,71.33,19360.0,71.58,71.59,71.32,71.33,19360.0
2018-01-16 12:55:00,71.38,71.5,71.3,71.3,9227.0,71.38,71.5,71.3,71.3,9227.0
2018-01-16 13:00:00,71.34,71.48,71.25,71.25,10388.0,71.34,71.48,71.25,71.25,10388.0
2018-01-16 13:05:00,71.23,71.34,71.02,71.3,23084.0,71.23,71.34,71.02,71.3,23084.0
2018-01-16 13:10:00,71.35,71.42,71.2,71.27,15973.0,71.35,71.42,71.2,71.27,15973.0
2018-01-16 13:15:00,71.3,71.41,71.23,71.41,4068.0,71.3,71.41,71.23,71.41,4068.0
2018-01-16 13:20:00,71.4,71.43,71.3,71.4,4250.0,71.4,71.43,71.3,71.4,4250.0
2018-01-16 13:25:00,71.39,71.44,71.27,71.37,4143.0,71.39,71.44,71.27,71.37,4143.0
2018-01-16 13:30:00,71.43,71.57,71.36,71.51,18991.0,71.43,71.57,71.36,71.51,18991.0
2018-01-16 13:35:00,71.51,71.59,71.44,71.5,9047.0,71.51,71.59,71.44,71.5,9047.0
2018-01-16 13:40:00,71.47,71.69,71.46,71.61,5024.0,71.47,71.69,71.46,71.61,5024.0
2018-01-16 13:45:00,71.6,71.64,71.49,71.5,7871.0,71.6,71.64,71.49,71.5,7871.0
2018-01-16 13:50:00,71.49,71.5,71.34,71.38,19483.0,71.49,71.5,71.34,71.38,19483.0
2018-01-16 13:55:00,71.42,71.42,71.2,71.21,14416.0,71.42,71.42,71.2,71.21,14416.0
2018-01-16 14:00:00,71.25,71.3,71.05,71.07,10146.0,71.25,71.3,71.05,71.07,10146.0
2018-01-16 14:05:00,71.07,71.18,70.93,70.97,24479.0,71.07,71.18,70.93,70.97,24479.0
2018-01-16 14:10:00,70.95,71.0,70.77,70.83,13859.0,70.95,71.0,70.77,70.83,13859.0
2018-01-16 14:15:00,70.86,70.9,70.6,70.66,14981.0,70.86,70.9,70.6,70.66,14981.0
2018-01-16 14:20:00,70.72,70.84,70.68,70.8,8513.0,70.72,70.84,70.68,70.8,8513.0
2018-01-16 14:25:00,70.79,70.84,70.58,70.63,17143.0,70.79,70.84,70.58,70.63,17143.0
2018-01-16 14:30:00,70.64,70.89,70.61,70.89,13935.0,70.64,70.89,70.61,70.89,13935.0
2018-01-16 14:35:00,70.75,70.8,70.65,70.67,10345.0,70.75,70.8,70.65,70.67,10345.0
2018-01-16 14:40:00,70.67,70.74,70.57,70.63,20080.0,70.67,70.74,70.57,70.63,20080.0
2018-01-16 14:45:00,70.67,70.67,70.19,70.59,55656.0,70.67,70.67,70.19,70.59,55656.0
2018-01-16 14:50:00,70.58,70.78,70.57,70.77,11969.0,70.58,70.78,70.57,70.77,11969.0
2018-01-16 14:55:00,70.76,70.85,70.71,70.76,18268.0,70.76,70.85,70.71,70.76,18268.0
2018-01-16 15:00:00,70.78,71.06,70.77,71.06,10825.0,70.78,71.06,70.77,71.06,10825.0
2018-01-16 15:05:00,71.0,71.22,70.92,71.18,22686.0,71.0,71.22,70.92,71.18,22686.0
2018-01-16 15:10:00,71.21,71.21,71.07,71.21,19209.0,71.21,71.21,71.07,71.21,19209.0
2018-01-16 15:15:00,71.16,71.19,71.03,71.06,9985.0,71.16,71.19,71.03,71.06,9985.0
2018-01-16 15:20:00,71.12,71.24,71.09,71.1,9857.0,71.12,71.24,71.09,71.1,9857.0
2018-01-16 15:25:00,71.08,71.22,70.96,71.17,12348.0,71.08,71.22,70.96,71.17,12348.0
2018-01-16 15:30:00,71.16,71.19,71.09,71.1,16161.0,71.16,71.19,71.09,71.1,16161.0
2018-01-16 15:35:00,71.13,71.35,71.13,71.28,29312.0,71.13,71.35,71.13,71.28,29312.0
2018-01-16 15:40:00,71.28,71.61,71.24,71.59,40899.0,71.28,71.61,71.24,71.59,40899.0
2018-01-16 15:45:00,71.59,71.61,71.37,71.42,38881.0,71.59,71.61,71.37,71.42,38881.0
2018-01-16 15:50:00,71.43,71.48,71.31,71.32,27469.0,71.43,71.48,71.31,71.32,27469.0
2018-01-16 15:55:00,71.31,71.34,71.15,71.21,55530.0,71.31,71.34,71.15,71.21,55530.0
2018-01-17 09:30:00,71.74,72.55,71.37,71.39,62534.0,71.74,72.55,71.37,71.39,62534.0
2018-01-17 09:35:00,71.47,71.48,70.8,71.16,49433.0,71.47,71.48,70.8,71.16,49433.0
2018-01-17 09:40:00,71.16,71.54,71.11,71.29,44753.0,71.16,71.54,71.11,71.29,44753.0
2018-01-17 09:45:00,71.21,71.33,70.76,71.04,54061.0,71.21,71.33,70.76,71.04,54061.0
2018-01-17 09:50:00,71.11,71.23,70.69,70.77,28954.0,71.11,71.23,70.69,70.77,28954.0
2018-01-17 09:55:00,70.77,70.97,70.7,70.8,15017.0,70.77,70.97,70.7,70.8,15017.0
2018-01-17 10:00:00,70.83,71.05,70.73,70.96,23779.0,70.83,71.05,70.73,70.96,23779.0
2018-01-17 10:05:00,71.0,71.25,70.93,71.22,24703.0,71.0,71.25,70.93,71.22,24703.0
2018-01-17 10:10:00,71.27,71.34,71.11,71.31,6601.0,71.27,71.34,71.11,71.31,6601.0
2018-01-17 10:15:00,71.37,71.41,70.96,70.96,25788.0,71.37,71.41,70.96,70.96,25788.0
2018-01-17 10:20:00,70.96,71.24,70.88,71.15,11360.0,70.96,71.24,70.88,71.15,11360.0
2018-01-17 10:25:00,71.12,71.16,70.91,71.03,5900.0,71.12,71.16,70.91,71.03,5900.0
2018-01-17 10:30:00,70.98,71.28,70.97,71.12,5662.0,70.98,71.28,70.97,71.12,5662.0
2018-01-17 10:35:00,71.14,71.3,71.02,71.06,38527.0,71.14,71.3,71.02,71.06,38527.0
2018-01-17 10:40:00,71.07,71.1,70.73,70.85,23713.0,71.07,71.1,70.73,70.85,23713.0
2018-01-17 10:45:00,70.8,70.91,70.71,70.9,4871.0,70.8,70.91,70.71,70.9,4871.0
2018-01-17 10:50:00,70.84,70.9,70.71,70.76,6000.0,70.84,70.9,70.71,70.76,6000.0
2018-01-17 10:55:00,70.79,70.89,70.68,70.83,10646.0,70.79,70.89,70.68,70.83,10646.0
2018-01-17 11:00:00,70.75,70.77,70.56,70.65,12258.0,70.75,70.77,70.56,70.65,12258.0
2018-01-17 11:05:00,70.71,70.79,70.67,70.78,6777.0,70.71,70.79,70.67,70.78,6777.0
2018-01-17 11:10:00,70.81,71.0,70.79,70.98,7365.0,70.81,71.0,70.79,70.98,7365.0
2018-01-17 11:15:00,71.04,71.14,70.97,71.1,4856.0,71.04,71.14,70.97,71.1,4856.0
2018-01-17 11:20:00,71.13,71.15,70.88,70.91,4326.0,71.13,71.15,70.88,70.91,4326.0
2018-01-17 11:25:00,70.87,71.03,70.87,70.94,4413.0,70.87,71.03,70.87,70.94,4413.0
2018-01-17 11:30:00,70.93,70.95,70.87,70.95,2450.0,70.93,70.95,70.87,70.95,2450.0
2018-01-17 11:35:00,70.99,71.01,70.81,70.91,3384.0,70.99,71.01,70.81,70.91,3384.0
2018-01-17 11:40:00,70.93,71.0,70.9,70.94,1800.0,70.93,71.0,70.9,70.94,1800.0
2018-01-17 11:45:00,70.97,71.02,70.88,70.99,11298.0,70.97,71.02,70.88,70.99,11298.0
2018-01-17 11:50:00,71.02,71.02,70.87,70.94,4315.0,71.02,71.02,70.87,70.94,4315.0
2018-01-17 11:55:00,70.87,71.0,70.87,70.9,3525.0,70.87,71.0,70.87,70.9,3525.0
2018-01-17 12:00:00,70.94,71.02,70.87,70.96,3863.0,70.94,71.02,70.87,70.96,3863.0
2018-01-17 12:05:00,70.95,71.07,70.94,71.03,7950.0,70.95,71.07,70.94,71.03,7950.0
2018-01-17 12:10:00,71.01,71.1,70.95,71.09,3850.0,71.01,71.1,70.95,71.09,3850.0
2018-01-17 12:15:00,71.07,71.22,71.06,71.15,6702.0,71.07,71.22,71.06,71.15,6702.0
2018-01-17 12:20:00,71.23,71.5,71.13,71.39,25076.0,71.23,71.5,71.13,71.39,25076.0
2018-01-17 12:25:00,71.36,71.4,71.25,71.29,2716.0,71.36,71.4,71.25,71.29,2716.0
2018-01-17 12:30:00,71.3,71.37,71.18,71.22,6817.0,71.3,71.37,71.18,71.22,6817.0
2018-01-17 12:35:00,71.2,71.38,71.16,71.33,4300.0,71.2,71.38,71.16,71.33,4300.0
2018-01-17 12:40:00,71.29,71.34,71.19,71.19,6469.0,71.29,71.34,71.19,71.19,6469.0
2018-01-17 12:45:00,71.16,71.26,71.16,71.22,5629.0,71.16,71.26,71.16,71.22,5629.0
2018-01-17 12:50:00,71.22,71.24,71.19,71.22,2600.0,71.22,71.24,71.19,71.22,2600.0
2018-01-17 12:55:00,71.26,71.26,71.1,71.2,3739.0,71.26,71.26,71.1,71.2,3739.0
2018-01-17 13:00:00,71.17,71.25,71.02,71.08,4298.0,71.17,71.25,71.02,71.08,4298.0
2018-01-17 13:05:00,71.06,71.08,70.86,70.87,17733.0,71.06,71.08,70.86,70.87,17733.0
2018-01-17 13:10:00,70.86,70.93,70.75,70.86,14818.0,70.86,70.93,70.75,70.86,14818.0
2018-01-17 13:15:00,70.81,70.85,70.6,70.64,14551.0,70.81,70.85,70.6,70.64,14551.0
2018-01-17 13:20:00,70.64,70.86,70.62,70.77,10713.0,70.64,70.86,70.62,70.77,10713.0
2018-01-17 13:25:00,70.81,70.88,70.75,70.88,8182.0,70.81,70.88,70.75,70.88,8182.0
2018-01-17 13:30:00,70.9,70.99,70.81,70.95,3900.0,70.9,70.99,70.81,70.95,3900.0
2018-01-17 13:35:00,70.9,70.91,70.76,70.9,7125.0,70.9,70.91,70.76,70.9,7125.0
2018-01-17 13:40:00,70.88,71.04,70.85,70.87,5741.0,70.88,71.04,70.85,70.87,5741.0
2018-01-17 13:45:00,70.9,70.95,70.85,70.85,2443.0,70.9,70.95,70.85,70.85,2443.0
2018-01-17 13:50:00,70.83,70.97,70.83,70.9,6081.0,70.83,70.97,70.83,70.9,6081.0
2018-01-17 13:55:00,70.87,70.95,70.85,70.93,5368.0,70.87,70.95,70.85,70.93,5368.0
2018-01-17 14:00:00,70.96,71.02,70.93,70.99,4252.0,70.96,71.02,70.93,70.99,4252.0
2018-01-17 14:05:00,70.98,71.13,70.98,71.06,5397.0,70.98,71.13,70.98,71.06,5397.0
2018-01-17 14:10:00,71.05,71.31,71.03,71.2,7610.0,71.05,71.31,71.03,71.2,7610.0
2018-01-17 14:15:00,71.2,71.34,71.2,71.31,7095.0,71.2,71.34,71.2,71.31,7095.0
2018-01-17 14:20:00,71.37,71.37,71.12,71.18,4171.0,71.37,71.37,71.12,71.18,4171.0
2018-01-17 14:25:00,71.12,71.35,71.12,71.27,11687.0,71.12,71.35,71.12,71.27,11687.0
2018-01-17 14:30:00,71.25,71.47,71.25,71.43,10575.0,71.25,71.47,71.25,71.43,10575.0
2018-01-17 14:35:00,71.43,71.75,71.41,71.7,31939.0,71.43,71.75,71.41,71.7,31939.0
2018-01-17 14:40:00,71.75,71.8,71.63,71.77,15104.0,71.75,71.8,71.63,71.77,15104.0
2018-01-17 14:45:00,71.71,71.78,71.66,71.69,7303.0,71.71,71.78,71.66,71.69,7303.0
2018-01-17 14:50:00,71.68,71.73,71.68,71.69,6777.0,71.68,71.73,71.68,71.69,6777.0
2018-01-17 14:55:00,71.71,71.83,71.7,71.81,19692.0,71.71,71.83,71.7,71.81,19692.0
2018-01-17 15:00:00,71.81,72.0,71.78,71.97,29175.0,71.81,72.0,71.78,71.97,29175.0
2018-01-17 15:05:00,71.95,71.97,71.78,71.96,14785.0,71.95,71.97,71.78,71.96,14785.0
2018-01-17 15:10:00,71.96,72.0,71.84,71.89,12674.0,71.96,72.0,71.84,71.89,12674.0
2018-01-17 15:15:00,71.89,72.05,71.85,72.02,11880.0,71.89,72.05,71.85,72.02,11880.0
2018-01-17 15:20:00,72.04,72.06,71.82,71.83,15414.0,72.04,72.06,71.82,71.83,15414.0
2018-01-17 15:25:00,71.8,71.9,71.8,71.85,16424.0,71.8,71.9,71.8,71.85,16424.0
2018-01-17 15:30:00,71.85,71.98,71.84,71.93,14077.0,71.85,71.98,71.84,71.93,14077.0
2018-01-17 15:35:00,71.92,71.99,71.87,71.93,17147.0,71.92,71.99,71.87,71.93,17147.0
2018-01-17 15:40:00,71.92,71.97,71.89,71.95,19700.0,71.92,71.97,71.89,71.95,19700.0
2018-01-17 15:45:00,71.94,72.04,71.88,72.04,32953.0,71.94,72.04,71.88,72.04,32953.0
2018-01-17 15:50:00,72.06,72.06,71.94,72.0,54084.0,72.06,72.06,71.94,72.0,54084.0
2018-01-17 15:55:00,72.0,72.03,71.9,72.01,104857.0,72.0,72.03,71.9,72.01,104857.0
2018-01-18 09:30:00,70.94,72.39,70.91,71.88,93866.0,70.94,72.39,70.91,71.88,93866.0
2018-01-18 09:35:00,71.93,71.94,71.15,71.24,25593.0,71.93,71.94,71.15,71.24,25593.0
2018-01-18 09:40:00,71.27,71.42,70.92,70.93,29694.0,71.27,71.42,70.92,70.93,29694.0
2018-01-18 09:45:00,71.08,71.12,70.57,70.91,18832.0,71.08,71.12,70.57,70.91,18832.0
2018-01-18 09:50:00,70.82,70.82,70.24,70.35,34627.0,70.82,70.82,70.24,70.35,34627.0
2018-01-18 09:55:00,70.41,70.48,70.29,70.29,14093.0,70.41,70.48,70.29,70.29,14093.0
2018-01-18 10:00:00,70.33,70.34,70.1,70.14,23095.0,70.33,70.34,70.1,70.14,23095.0
2018-01-18 10:05:00,70.19,70.45,70.11,70.27,20917.0,70.19,70.45,70.11,70.27,20917.0
2018-01-18 10:10:00,70.26,70.54,70.21,70.53,13628.0,70.26,70.54,70.21,70.53,13628.0
2018-01-18 10:15:00,70.57,70.75,70.5,70.75,11842.0,70.57,70.75,70.5,70.75,11842.0
2018-01-18 10:20:00,70.77,70.78,70.53,70.71,20076.0,70.77,70.78,70.53,70.71,20076.0
2018-01-18 10:25:00,70.69,71.08,70.68,71.08,17027.0,70.69,71.08,70.68,71.08,17027.0
2018-01-18 10:30:00,71.04,71.26,70.99,71.11,16354.0,71.04,71.26,70.99,71.11,16354.0
2018-01-18 10:35:00,71.11,71.11,70.82,70.87,11192.0,71.11,71.11,70.82,70.87,11192.0
2018-01-18 10:40:00,70.97,71.25,70.91,71.19,12002.0,70.97,71.25,70.91,71.19,12002.0
2018-01-18 10:45:00,71.25,71.37,71.06,71.19,16970.0,71.25,71.37,71.06,71.19,16970.0
2018-01-18 10:50:00,71.14,71.29,71.02,71.28,6640.0,71.14,71.29,71.02,71.28,6640.0
2018-01-18 10:55:00,71.14,71.16,70.95,71.05,18885.0,71.14,71.16,70.95,71.05,18885.0
2018-01-18 11:00:00,71.09,71.21,70.9,71.05,20315.0,71.09,71.21,70.9,71.05,20315.0
2018-01-18 11:05:00,70.99,71.04,70.91,70.93,6181.0,70.99,71.04,70.91,70.93,6181.0
2018-01-18 11:10:00,70.91,70.99,70.88,70.94,7877.0,70.91,70.99,70.88,70.94,7877.0
2018-01-18 11:15:00,70.9,70.94,70.81,70.87,9423.0,70.9,70.94,70.81,70.87,9423.0
2018-01-18 11:20:00,70.94,71.0,70.46,70.46,17373.0,70.94,71.0,70.46,70.46,17373.0
2018-01-18 11:25:00,70.46,70.66,70.4,70.4,10397.0,70.46,70.66,70.4,70.4,10397.0
2018-01-18 11:30:00,70.45,70.51,70.34,70.37,12386.0,70.45,70.51,70.34,70.37,12386.0
2018-01-18 11:35:00,70.36,70.45,70.25,70.3,12836.0,70.36,70.45,70.25,70.3,12836.0
2018-01-18 11:40:00,70.27,70.33,70.22,70.24,9279.0,70.27,70.33,70.22,70.24,9279.0
2018-01-18 11:45:00,70.23,70.44,70.18,70.37,10481.0,70.23,70.44,70.18,70.37,10481.0
2018-01-18 11:50:00,70.4,70.55,70.39,70.55,9628.0,70.4,70.55,70.39,70.55,9628.0
2018-01-18 11:55:00,70.55,70.64,70.47,70.64,14165.0,70.55,70.64,70.47,70.64,14165.0
2018-01-18 12:00:00,70.66,70.86,70.54,70.81,12143.0,70.66,70.86,70.54,70.81,12143.0
2018-01-18 12:05:00,70.89,70.89,70.66,70.67,5302.0,70.89,70.89,70.66,70.67,5302.0
2018-01-18 12:10:00,70.65,70.78,70.58,70.78,6605.0,70.65,70.78,70.58,70.78,6605.0
2018-01-18 12:15:00,70.81,70.9,70.66,70.75,10569.0,70.81,70.9,70.66,70.75,10569.0
2018-01-18 12:20:00,70.75,70.75,70.64,70.69,8255.0,70.75,70.75,70.64,70.69,8255.0
2018-01-18 12:25:00,70.7,70.77,70.68,70.73,2502.0,70.7,70.77,70.68,70.73,2502.0
2018-01-18 12:30:00,70.73,70.82,70.71,70.71,7996.0,70.73,70.82,70.71,70.71,7996.0
2018-01-18 12:35:00,70.79,70.8,70.71,70.8,5731.0,70.79,70.8,70.71,70.8,5731.0
2018-01-18 12:40:00,70.76,70.79,70.62,70.69,6209.0,70.76,70.79,70.62,70.69,6209.0
2018-01-18 12:45:00,70.71,70.71,70.49,70.55,19690.0,70.71,70.71,70.49,70.55,19690.0
2018-01-18 12:50:00,70.52,70.55,70.4,70.43,13229.0,70.52,70.55,70.4,70.43,13229.0
2018-01-18 12:55:00,70.43,70.44,70.32,70.32,9775.0,70.43,70.44,70.32,70.32,9775.0
2018-01-18 13:00:00,70.31,70.35,70.26,70.34,9897.0,70.31,70.35,70.26,70.34,9897.0
2018-01-18 13:05:00,70.34,70.5,70.32,70.49,8518.0,70.34,70.5,70.32,70.49,8518.0
2018-01-18 13:10:00,70.56,70.77,70.56,70.64,5250.0,70.56,70.77,70.56,70.64,5250.0
2018-01-18 13:15:00,70.63,70.64,70.5,70.5,3820.0,70.63,70.64,70.5,70.5,3820.0
2018-01-18 13:20:00,70.54,70.63,70.53,70.59,7149.0,70.54,70.63,70.53,70.59,7149.0
2018-01-18 13:25:00,70.62,70.76,70.62,70.71,5152.0,70.62,70.76,70.62,70.71,5152.0
2018-01-18 13:30:00,70.71,70.72,70.59,70.6,9012.0,70.71,70.72,70.59,70.6,9012.0
2018-01-18 13:35:00,70.6,70.64,70.57,70.64,6270.0,70.6,70.64,70.57,70.64,6270.0
2018-01-18 13:40:00,70.66,70.79,70.66,70.79,8113.0,70.66,70.79,70.66,70.79,8113.0
2018-01-18 13:45:00,70.8,70.99,70.76,70.85,17761.0,70.8,70.99,70.76,70.85,17761.0
2018-01-18 13:50:00,70.82,70.97,70.82,70.96,5763.0,70.82,70.97,70.82,70.96,5763.0
2018-01-18 13:55:00,70.91,71.05,70.9,71.04,8253.0,70.91,71.05,70.9,71.04,8253.0
2018-01-18 14:00:00,71.02,71.16,70.92,71.05,13004.0,71.02,71.16,70.92,71.05,13004.0
2018-01-18 14:05:00,71.09,71.13,71.03,71.07,3556.0,71.09,71.13,71.03,71.07,3556.0
2018-01-18 14:10:00,71.08,71.09,70.93,70.94,8044.0,71.08,71.09,70.93,70.94,8044.0
2018-01-18 14:15:00,70.94,71.04,70.88,70.96,5913.0,70.94,71.04,70.88,70.96,5913.0
2018-01-18 14:20:00,70.98,71.02,70.94,70.99,6007.0,70.98,71.02,70.94,70.99,6007.0
2018-01-18 14:25:00,71.0,71.12,70.99,71.04,11991.0,71.0,71.12,70.99,71.04,11991.0
2018-01-18 14:30:00,71.07,71.09,71.01,71.05,7935.0,71.07,71.09,71.01,71.05,7935.0
2018-01-18 14:35:00,71.02,71.38,71.01,71.38,17659.0,71.02,71.38,71.01,71.38,17659.0
2018-01-18 14:40:00,71.38,71.55,71.37,71.5,23639.0,71.38,71.55,71.37,71.5,23639.0
2018-01-18 14:45:00,71.48,71.5,71.28,71.35,28865.0,71.48,71.5,71.28,71.35,28865.0
2018-01-18 14:50:00,71.32,71.39,71.21,71.31,19455.0,71.32,71.39,71.21,71.31,19455.0
2018-01-18 14:55:00,71.3,71.44,71.3,71.36,9140.0,71.3,71.44,71.3,71.36,9140.0
2018-01-18 15:00:00,71.36,71.36,71.1,71.22,11733.0,71.36,71.36,71.1,71.22,11733.0
2018-01-18 15:05:00,71.21,71.33,71.2,71.31,15188.0,71.21,71.33,71.2,71.31,15188.0
2018-01-18 15:10:00,71.3,71.31,71.15,71.15,7009.0,71.3,71.31,71.15,71.15,7009.0
2018-01-18 15:15:00,71.17,71.33,71.13,71.23,11614.0,71.17,71.33,71.13,71.23,11614.0
2018-01-18 15:20:00,71.24,71.33,71.18,71.2,7260.0,71.24,71.33,71.18,71.2,7260.0
2018-01-18 15:25:00,71.2,71.2,71.1,71.15,8865.0,71.2,71.2,71.1,71.15,8865.0
2018-01-18 15:30:00,71.16,71.19,70.86,70.96,19790.0,71.16,71.19,70.86,70.96,19790.0
2018-01-18 15:35:00,70.99,71.04,70.91,70.91,13509.0,70.99,71.04,70.91,70.91,13509.0
2018-01-18 15:40:00,70.92,71.04,70.92,70.97,14771.0,70.92,71.04,70.92,70.97,14771.0
2018-01-18 15:45:00,70.97,70.99,70.92,70.98,20518.0,70.97,70.99,70.92,70.98,20518.0
2018-01-18 15:50:00,70.98,70.99,70.93,70.96,35733.0,70.98,70.99,70.93,70.96,35733.0
2018-01-18 15:55:00,70.96,71.13,70.96,71.08,56912.0,70.96,71.13,70.96,71.08,56912.0
2018-01-19 09:30:00,70.99,71.4,70.26,70.45,53445.0,70.99,71.4,70.26,70.45,53445.0
2018-01-19 09:35:00,70.58,70.65,70.1,70.16,38746.0,70.58,70.65,70.1,70.16,38746.0
2018-01-19 09:40:00,70.19,70.36,69.71,69.8,85289.0,70.19,70.36,69.71,69.8,85289.0
2018-01-19 09:45:00,69.87,69.87,69.41,69.53,38802.0,69.87,69.87,69.41,69.53,38802.0
2018-01-19 09:50:00,69.66,69.94,69.55,69.91,36865.0,69.66,69.94,69.55,69.91,36865.0
2018-01-19 09:55:00,69.88,70.09,69.64,70.0,29396.0,69.88,70.09,69.64,70.0,29396.0
2018-01-19 10:00:00,69.98,70.02,69.75,69.76,12161.0,69.98,70.02,69.75,69.76,12161.0
2018-01-19 10:05:00,69.72,70.04,69.71,69.96,21125.0,69.72,70.04,69.71,69.96,21125.0
2018-01-19 10:10:00,69.98,70.05,69.86,70.01,15728.0,69.98,70.05,69.86,70.01,15728.0
2018-01-19 10:15:00,69.95,70.06,69.73,69.76,9215.0,69.95,70.06,69.73,69.76,9215.0
2018-01-19 10:20:00,69.82,69.92,69.67,69.85,8701.0,69.82,69.92,69.67,69.85,8701.0
2018-01-19 10:25:00,69.89,70.27,69.88,70.22,55531.0,69.89,70.27,69.88,70.22,55531.0
2018-01-19 10:30:00,70.22,70.29,69.98,69.98,15533.0,70.22,70.29,69.98,69.98,15533.0
2018-01-19 10:35:00,69.96,70.2,69.9,70.15,12817.0,69.96,70.2,69.9,70.15,12817.0
2018-01-19 10:40:00,70.13,70.24,70.08,70.24,9343.0,70.13,70.24,70.08,70.24,9343.0
2018-01-19 10:45:00,70.22,70.28,70.01,70.08,8842.0,70.22,70.28,70.01,70.08,8842.0
2018-01-19 10:50:00,70.11,70.15,70.03,70.13,3920.0,70.11,70.15,70.03,70.13,3920.0
2018-01-19 10:55:00,70.1,70.12,69.95,70.1,8043.0,70.1,70.12,69.95,70.1,8043.0
2018-01-19 11:00:00,70.13,70.14,70.03,70.11,3400.0,70.13,70.14,70.03,70.11,3400.0
2018-01-19 11:05:00,70.05,70.05,69.71,69.8,23210.0,70.05,70.05,69.71,69.8,23210.0
2018-01-19 11:10:00,69.8,70.08,69.77,70.04,17592.0,69.8,70.08,69.77,70.04,17592.0
2018-01-19 11:15:00,69.94,70.0,69.84,70.0,9217.0,69.94,70.0,69.84,70.0,9217.0
2018-01-19 11:20:00,70.03,70.09,69.98,70.09,1300.0,70.03,70.09,69.98,70.09,1300.0
2018-01-19 11:25:00,70.01,70.12,69.9,69.98,10590.0,70.01,70.12,69.9,69.98,10590.0
2018-01-19 11:30:00,70.07,70.09,69.99,70.07,6452.0,70.07,70.09,69.99,70.07,6452.0
2018-01-19 11:35:00,70.02,70.17,70.02,70.17,3981.0,70.02,70.17,70.02,70.17,3981.0
2018-01-19 11:40:00,70.2,70.24,70.17,70.19,6017.0,70.2,70.24,70.17,70.19,6017.0
2018-01-19 11:45:00,70.24,70.48,70.24,70.44,19695.0,70.24,70.48,70.24,70.44,19695.0
2018-01-19 11:50:00,70.43,70.43,70.34,70.43,4700.0,70.43,70.43,70.34,70.43,4700.0
2018-01-19 11:55:00,70.46,70.46,70.23,70.33,4700.0,70.46,70.46,70.23,70.33,4700.0
2018-01-19 12:00:00,70.33,70.33,70.17,70.24,3902.0,70.33,70.33,70.17,70.24,3902.0
2018-01-19 12:05:00,70.29,70.42,70.28,70.4,6509.0,70.29,70.42,70.28,70.4,6509.0
2018-01-19 12:10:00,70.34,70.39,70.3,70.31,3100.0,70.34,70.39,70.3,70.31,3100.0
2018-01-19 12:15:00,70.3,70.4,70.29,70.4,1578.0,70.3,70.4,70.29,70.4,1578.0
2018-01-19 12:20:00,70.38,70.4,70.36,70.39,3287.0,70.38,70.4,70.36,70.39,3287.0
2018-01-19 12:25:00,70.41,70.44,70.31,70.36,7966.0,70.41,70.44,70.31,70.36,7966.0
2018-01-19 12:30:00,70.31,70.35,70.18,70.18,5778.0,70.31,70.35,70.18,70.18,5778.0
2018-01-19 12:35:00,70.25,70.25,70.12,70.19,10869.0,70.25,70.25,70.12,70.19,10869.0
2018-01-19 12:40:00,70.14,70.2,70.1,70.11,8933.0,70.14,70.2,70.1,70.11,8933.0
2018-01-19 12:45:00,70.15,70.15,69.95,69.98,13881.0,70.15,70.15,69.95,69.98,13881.0
2018-01-19 12:50:00,70.01,70.03,69.96,69.96,6437.0,70.01,70.03,69.96,69.96,6437.0
2018-01-19 12:55:00,69.98,70.02,69.96,70.0,16070.0,69.98,70.02,69.96,70.0,16070.0
2018-01-19 13:00:00,70.01,70.03,69.92,69.98,4280.0,70.01,70.03,69.92,69.98,4280.0
2018-01-19 13:05:00,69.95,69.95,69.77,69.85,12987.0,69.95,69.95,69.77,69.85,12987.0
2018-01-19 13:10:00,69.86,70.07,69.85,70.07,6754.0,69.86,70.07,69.85,70.07,6754.0
2018-01-19 13:15:00,70.1,70.12,70.03,70.08,6562.0,70.1,70.12,70.03,70.08,6562.0
2018-01-19 13:20:00,70.08,70.08,69.96,69.98,2800.0,70.08,70.08,69.96,69.98,2800.0
2018-01-19 13:25:00,69.94,70.0,69.9,69.92,6702.0,69.94,70.0,69.9,69.92,6702.0
2018-01-19 13:30:00,69.89,70.02,69.89,70.0,7600.0,69.89,70.02,69.89,70.0,7600.0
2018-01-19 13:35:00,69.99,70.03,69.94,69.97,9600.0,69.99,70.03,69.94,69.97,9600.0
2018-01-19 13:40:00,69.94,70.08,69.94,70.05,4142.0,69.94,70.08,69.94,70.05,4142.0
2018-01-19 13:45:00,70.0,70.05,69.97,70.01,3673.0,70.0,70.05,69.97,70.01,3673.0
2018-01-19 13:50:00,70.01,70.06,69.92,69.94,4155.0,70.01,70.06,69.92,69.94,4155.0
2018-01-19 13:55:00,69.95,70.1,69.93,70.1,5685.0,69.95,70.1,69.93,70.1,5685.0
2018-01-19 14:00:00,70.1,70.1,70.01,70.06,4802.0,70.1,70.1,70.01,70.06,4802.0
2018-01-19 14:05:00,70.04,70.09,69.99,70.06,2954.0,70.04,70.09,69.99,70.06,2954.0
2018-01-19 14:10:00,70.05,70.09,70.03,70.08,3800.0,70.05,70.09,70.03,70.08,3800.0
2018-01-19 14:15:00,70.08,70.1,70.05,70.06,4300.0,70.08,70.1,70.05,70.06,4300.0
2018-01-19 14:20:00,70.07,70.09,70.02,70.07,7133.0,70.07,70.09,70.02,70.07,7133.0
2018-01-19 14:25:00,70.05,70.13,70.04,70.12,7390.0,70.05,70.13,70.04,70.12,7390.0
2018-01-19 14:30:00,70.11,70.21,70.1,70.2,7175.0,70.11,70.21,70.1,70.2,7175.0
2018-01-19 14:35:00,70.2,70.21,70.15,70.19,5309.0,70.2,70.21,70.15,70.19,5309.0
2018-01-19 14:40:00,70.17,70.2,70.14,70.17,3193.0,70.17,70.2,70.14,70.17,3193.0
2018-01-19 14:45:00,70.17,70.2,70.15,70.18,3525.0,70.17,70.2,70.15,70.18,3525.0
2018-01-19 14:50:00,70.15,70.24,70.15,70.23,5380.0,70.15,70.24,70.15,70.23,5380.0
2018-01-19 14:55:00,70.22,70.32,70.2,70.31,15103.0,70.22,70.32,70.2,70.31,15103.0
2018-01-19 15:00:00,70.31,70.44,70.3,70.4,11515.0,70.31,70.44,70.3,70.4,11515.0
2018-01-19 15:05:00,70.39,70.48,70.37,70.41,14226.0,70.39,70.48,70.37,70.41,14226.0
2018-01-19 15:10:00,70.41,70.41,70.26,70.28,11991.0,70.41,70.41,70.26,70.28,11991.0
2018-01-19 15:15:00,70.28,70.3,70.17,70.21,8103.0,70.28,70.3,70.17,70.21,8103.0
2018-01-19 15:20:00,70.17,70.26,70.17,70.2,8164.0,70.17,70.26,70.17,70.2,8164.0
2018-01-19 15:25:00,70.18,70.19,70.09,70.1,11323.0,70.18,70.19,70.09,70.1,11323.0
2018-01-19 15:30:00,70.1,70.14,70.03,70.03,7974.0,70.1,70.14,70.03,70.03,7974.0
2018-01-19 15:35:00,70.04,70.05,69.96,69.96,25758.0,70.04,70.05,69.96,69.96,25758.0
2018-01-19 15:40:00,70.0,70.1,69.97,70.07,10639.0,70.0,70.1,69.97,70.07,10639.0
2018-01-19 15:45:00,70.09,70.17,70.05,70.08,30111.0,70.09,70.17,70.05,70.08,30111.0
2018-01-19 15:50:00,70.07,70.09,69.96,70.05,26874.0,70.07,70.09,69.96,70.05,26874.0
2018-01-19 15:55:00,70.05,70.05,69.98,70.03,96355.0,70.05,70.05,69.98,70.03,96355.0
2018-01-22 09:30:00,69.99,70.59,69.53,70.53,42860.0,69.99,70.59,69.53,70.53,42860.0
2018-01-22 09:35:00,70.59,70.75,70.07,70.6,26041.0,70.59,70.75,70.07,70.6,26041.0
2018-01-22 09:40:00,70.55,70.96,70.45,70.96,14823.0,70.55,70.96,70.45,70.96,14823.0
2018-01-22 09:45:00,70.86,71.0,70.78,70.88,20847.0,70.86,71.0,70.78,70.88,20847.0
2018-01-22 09:50:00,70.88,71.31,70.77,71.24,51942.0,70.88,71.31,70.77,71.24,51942.0
2018-01-22 09:55:00,71.26,71.31,70.85,70.85,30040.0,71.26,71.31,70.85,70.85,30040.0
2018-01-22 10:00:00,70.81,70.87,70.4,70.49,15719.0,70.81,70.87,70.4,70.49,15719.0
2018-01-22 10:05:00,70.4,70.59,70.33,70.36,24063.0,70.4,70.59,70.33,70.36,24063.0
2018-01-22 10:10:00,70.37,70.37,70.13,70.31,32269.0,70.37,70.37,70.13,70.31,32269.0
2018-01-22 10:15:00,70.34,70.5,70.26,70.27,24745.0,70.34,70.5,70.26,70.27,24745.0
2018-01-22 10:20:00,70.31,70.31,70.17,70.19,8805.0,70.31,70.31,70.17,70.19,8805.0
2018-01-22 10:25:00,70.24,70.24,69.96,69.99,31827.0,70.24,70.24,69.96,69.99,31827.0
2018-01-22 10:30:00,70.01,70.06,69.88,69.96,22736.0,70.01,70.06,69.88,69.96,22736.0
2018-01-22 10:35:00,69.97,70.1,69.73,69.73,34529.0,69.97,70.1,69.73,69.73,34529.0
2018-01-22 10:40:00,69.81,69.95,69.76,69.95,8803.0,69.81,69.95,69.76,69.95,8803.0
2018-01-22 10:45:00,69.94,69.94,69.76,69.89,9388.0,69.94,69.94,69.76,69.89,9388.0
2018-01-22 10:50:00,69.89,69.95,69.87,69.95,7837.0,69.89,69.95,69.87,69.95,7837.0
2018-01-22 10:55:00,69.95,69.95,69.84,69.87,6740.0,69.95,69.95,69.84,69.87,6740.0
2018-01-22 11:00:00,69.86,69.92,69.83,69.86,9105.0,69.86,69.92,69.83,69.86,9105.0
2018-01-22 11:05:00,69.9,69.9,69.76,69.76,6470.0,69.9,69.9,69.76,69.76,6470.0
2018-01-22 11:10:00,69.77,69.8,69.7,69.7,10886.0,69.77,69.8,69.7,69.7,10886.0
2018-01-22 11:15:00,69.69,69.75,69.62,69.69,9057.0,69.69,69.75,69.62,69.69,9057.0
2018-01-22 11:20:00,69.65,69.69,69.52,69.63,12157.0,69.65,69.69,69.52,69.63,12157.0
2018-01-22 11:25:00,69.64,69.79,69.64,69.74,16450.0,69.64,69.79,69.64,69.74,16450.0
2018-01-22 11:30:00,69.69,69.76,69.63,69.76,4551.0,69.69,69.76,69.63,69.76,4551.0
2018-01-22 11:35:00,69.76,69.79,69.6,69.65,6110.0,69.76,69.79,69.6,69.65,6110.0
2018-01-22 11:40:00,69.62,69.65,69.45,69.62,20073.0,69.62,69.65,69.45,69.62,20073.0
2018-01-22 11:45:00,69.59,69.59,69.45,69.46,14586.0,69.59,69.59,69.45,69.46,14586.0
2018-01-22 11:50:00,69.45,69.47,69.2,69.2,40493.0,69.45,69.47,69.2,69.2,40493.0
2018-01-22 11:55:00,69.24,71.0,69.21,69.38,94922.0,69.24,71.0,69.21,69.38,94922.0
2018-01-22 12:00:00,69.46,69.55,69.01,69.04,68902.0,69.46,69.55,69.01,69.04,68902.0
2018-01-22 12:05:00,69.06,69.2,68.77,68.77,55735.0,69.06,69.2,68.77,68.77,55735.0
2018-01-22 12:10:00,68.78,69.07,68.74,68.82,19277.0,68.78,69.07,68.74,68.82,19277.0
2018-01-22 12:15:00,68.82,69.05,68.78,69.05,17049.0,68.82,69.05,68.78,69.05,17049.0
2018-01-22 12:20:00,69.03,69.12,68.95,69.09,27630.0,69.03,69.12,68.95,69.09,27630.0
2018-01-22 12:25:00,69.09,69.11,69.02,69.07,8280.0,69.09,69.11,69.02,69.07,8280.0
2018-01-22 12:30:00,69.1,69.35,69.06,69.35,23294.0,69.1,69.35,69.06,69.35,23294.0
2018-01-22 12:35:00,69.37,69.42,69.26,69.31,8150.0,69.37,69.42,69.26,69.31,8150.0
2018-01-22 12:40:00,69.27,69.39,69.26,69.35,9443.0,69.27,69.39,69.26,69.35,9443.0
2018-01-22 12:45:00,69.37,69.38,69.32,69.36,1945.0,69.37,69.38,69.32,69.36,1945.0
2018-01-22 12:50:00,69.36,69.43,69.31,69.38,6173.0,69.36,69.43,69.31,69.38,6173.0
2018-01-22 12:55:00,69.37,69.37,69.28,69.3,4440.0,69.37,69.37,69.28,69.3,4440.0
2018-01-22 13:00:00,69.3,69.3,69.18,69.3,7792.0,69.3,69.3,69.18,69.3,7792.0
2018-01-22 13:05:00,69.28,69.28,69.13,69.13,9920.0,69.28,69.28,69.13,69.13,9920.0
2018-01-22 13:10:00,69.11,69.14,69.06,69.06,13402.0,69.11,69.14,69.06,69.06,13402.0
2018-01-22 13:15:00,69.08,69.08,68.95,69.05,11194.0,69.08,69.08,68.95,69.05,11194.0
2018-01-22 13:20:00,69.02,69.13,69.02,69.08,6780.0,69.02,69.13,69.02,69.08,6780.0
2018-01-22 13:25:00,69.08,69.12,69.07,69.1,3611.0,69.08,69.12,69.07,69.1,3611.0
2018-01-22 13:30:00,69.12,69.23,69.12,69.13,5436.0,69.12,69.23,69.12,69.13,5436.0
2018-01-22 13:35:00,69.15,69.15,69.05,69.11,7827.0,69.15,69.15,69.05,69.11,7827.0
2018-01-22 13:40:00,69.08,69.1,69.0,69.01,4680.0,69.08,69.1,69.0,69.01,4680.0
2018-01-22 13:45:00,69.0,69.03,68.97,69.03,4220.0,69.0,69.03,68.97,69.03,4220.0
2018-01-22 13:50:00,69.04,69.09,69.0,69.01,8789.0,69.04,69.09,69.0,69.01,8789.0
2018-01-22 13:55:00,69.01,69.04,68.99,69.02,6194.0,69.01,69.04,68.99,69.02,6194.0
2018-01-22 14:00:00,69.03,69.18,69.02,69.17,7451.0,69.03,69.18,69.02,69.17,7451.0
2018-01-22 14:05:00,69.12,69.21,69.11,69.15,6153.0,69.12,69.21,69.11,69.15,6153.0
2018-01-22 14:10:00,69.2,69.36,69.11,69.22,25389.0,69.2,69.36,69.11,69.22,25389.0
2018-01-22 14:15:00,69.21,69.28,69.2,69.22,5975.0,69.21,69.28,69.2,69.22,5975.0
2018-01-22 14:20:00,69.22,69.24,69.08,69.09,10675.0,69.22,69.24,69.08,69.09,10675.0
2018-01-22 14:25:00,69.07,69.11,69.06,69.06,5241.0,69.07,69.11,69.06,69.06,5241.0
2018-01-22 14:30:00,69.07,69.07,69.02,69.04,7161.0,69.07,69.07,69.02,69.04,7161.0
2018-01-22 14:35:00,69.04,69.04,68.92,68.95,17214.0,69.04,69.04,68.92,68.95,17214.0
2018-01-22 14:40:00,68.97,69.01,68.93,68.93,10732.0,68.97,69.01,68.93,68.93,10732.0
2018-01-22 14:45:00,68.93,69.0,68.93,68.98,6480.0,68.93,69.0,68.93,68.98,6480.0
2018-01-22 14:50:00,68.99,69.0,68.93,68.93,7543.0,68.99,69.0,68.93,68.93,7543.0
2018-01-22 14:55:00,68.96,68.96,68.81,68.81,12727.0,68.96,68.96,68.81,68.81,12727.0
2018-01-22 15:00:00,68.81,68.98,68.81,68.94,15047.0,68.81,68.98,68.81,68.94,15047.0
2018-01-22 15:05:00,68.95,69.06,68.94,68.97,9059.0,68.95,69.06,68.94,68.97,9059.0
2018-01-22 15:10:00,69.0,69.23,69.0,69.18,15076.0,69.0,69.23,69.0,69.18,15076.0
2018-01-22 15:15:00,69.18,69.19,69.04,69.11,10171.0,69.18,69.19,69.04,69.11,10171.0
2018-01-22 15:20:00,69.14,69.15,69.02,69.02,7635.0,69.14,69.15,69.02,69.02,7635.0
2018-01-22 15:25:00,69.01,69.04,69.0,69.01,13318.0,69.01,69.04,69.0,69.01,13318.0
2018-01-22 15:30:00,69.01,69.02,68.86,68.88,15601.0,69.01,69.02,68.86,68.88,15601.0
2018-01-22 15:35:00,68.87,68.91,68.85,68.86,18838.0,68.87,68.91,68.85,68.86,18838.0
2018-01-22 15:40:00,68.86,68.95,68.82,68.9,24483.0,68.86,68.95,68.82,68.9,24483.0
2018-01-22 15:45:00,68.92,68.93,68.85,68.87,43635.0,68.92,68.93,68.85,68.87,43635.0
2018-01-22 15:50:00,68.87,68.95,68.83,68.92,55799.0,68.87,68.95,68.83,68.92,55799.0
2018-01-22 15:55:00,68.9,68.98,68.87,68.97,73109.0,68.9,68.98,68.87,68.97,73109.0
2018-01-23 09:30:00,71.49,73.39,71.31,72.67,538769.0,71.49,73.39,71.31,72.67,538769.0
2018-01-23 09:35:00,72.68,74.47,72.66,74.27,547197.0,72.68,74.47,72.66,74.27,547197.0
2018-01-23 09:40:00,74.32,74.4,73.45,73.45,249552.0,74.32,74.4,73.45,73.45,249552.0
2018-01-23 09:45:00,73.45,74.08,73.35,73.88,193820.0,73.45,74.08,73.35,73.88,193820.0
2018-01-23 09:50:00,73.89,74.86,73.75,74.2,233568.0,73.89,74.86,73.75,74.2,233568.0
2018-01-23 09:55:00,74.12,74.33,73.52,73.8,157904.0,74.12,74.33,73.52,73.8,157904.0
2018-01-23 10:00:00,73.71,73.77,72.52,72.63,217084.0,73.71,73.77,72.52,72.63,217084.0
2018-01-23 10:05:00,72.58,73.08,72.51,72.62,106245.0,72.58,73.08,72.51,72.62,106245.0
2018-01-23 10:10:00,72.59,72.6,71.39,71.9,211953.0,72.59,72.6,71.39,71.9,211953.0
2018-01-23 10:15:00,71.9,72.0,71.41,71.7,99195.0,71.9,72.0,71.41,71.7,99195.0
2018-01-23 10:20:00,71.71,71.71,70.5,71.06,187668.0,71.71,71.71,70.5,71.06,187668.0
2018-01-23 10:25:00,71.05,71.22,70.77,70.83,84856.0,71.05,71.22,70.77,70.83,84856.0
2018-01-23 10:30:00,70.8,71.01,70.2,70.38,155347.0,70.8,71.01,70.2,70.38,155347.0
2018-01-23 10:35:00,70.31,70.6,70.02,70.16,156438.0,70.31,70.6,70.02,70.16,156438.0
2018-01-23 10:40:00,70.2,70.23,69.32,70.2,223818.0,70.2,70.23,69.32,70.2,223818.0
2018-01-23 10:45:00,70.19,70.46,69.9,70.39,110770.0,70.19,70.46,69.9,70.39,110770.0
2018-01-23 10:50:00,70.35,70.44,70.05,70.1,108927.0,70.35,70.44,70.05,70.1,108927.0
2018-01-23 10:55:00,70.13,70.17,69.45,69.59,117397.0,70.13,70.17,69.45,69.59,117397.0
2018-01-23 11:00:00,69.59,69.72,69.22,69.6,129609.0,69.59,69.72,69.22,69.6,129609.0
2018-01-23 11:05:00,69.59,69.63,69.1,69.43,102486.0,69.59,69.63,69.1,69.43,102486.0
2018-01-23 11:10:00,69.43,69.47,69.0,69.12,103647.0,69.43,69.47,69.0,69.12,103647.0
2018-01-23 11:15:00,69.13,69.28,68.5,69.02,163599.0,69.13,69.28,68.5,69.02,163599.0
2018-01-23 11:20:00,69.01,69.47,68.74,68.95,109496.0,69.01,69.47,68.74,68.95,109496.0
2018-01-23 11:25:00,68.95,69.14,68.71,68.86,62614.0,68.95,69.14,68.71,68.86,62614.0
2018-01-23 11:30:00,68.81,69.44,68.81,69.22,124271.0,68.81,69.44,68.81,69.22,124271.0
2018-01-23 11:35:00,69.24,69.36,69.06,69.32,69791.0,69.24,69.36,69.06,69.32,69791.0
2018-01-23 11:40:00,69.37,69.73,69.33,69.72,123121.0,69.37,69.73,69.33,69.72,123121.0
2018-01-23 11:45:00,69.62,69.84,69.47,69.7,71854.0,69.62,69.84,69.47,69.7,71854.0
2018-01-23 11:50:00,69.7,69.76,69.0,69.28,77420.0,69.7,69.76,69.0,69.28,77420.0
2018-01-23 11:55:00,69.3,69.38,69.17,69.23,36444.0,69.3,69.38,69.17,69.23,36444.0
2018-01-23 12:00:00,69.24,69.25,68.98,69.23,44708.0,69.24,69.25,68.98,69.23,44708.0
2018-01-23 12:05:00,69.17,69.18,68.78,68.87,44635.0,69.17,69.18,68.78,68.87,44635.0
2018-01-23 12:10:00,68.85,68.87,68.57,68.71,71686.0,68.85,68.87,68.57,68.71,71686.0
2018-01-23 12:15:00,68.72,69.1,68.66,68.84,53341.0,68.72,69.1,68.66,68.84,53341.0
2018-01-23 12:20:00,68.89,69.14,68.83,69.04,24823.0,68.89,69.14,68.83,69.04,24823.0
2018-01-23 12:25:00,69.02,69.03,68.74,68.86,48285.0,69.02,69.03,68.74,68.86,48285.0
2018-01-23 12:30:00,68.85,68.97,68.77,68.85,31382.0,68.85,68.97,68.77,68.85,31382.0
2018-01-23 12:35:00,68.83,68.91,68.57,68.66,85795.0,68.83,68.91,68.57,68.66,85795.0
2018-01-23 12:40:00,68.65,68.65,68.01,68.09,185300.0,68.65,68.65,68.01,68.09,185300.0
2018-01-23 12:45:00,68.08,68.35,68.02,68.3,44056.0,68.08,68.35,68.02,68.3,44056.0
2018-01-23 12:50:00,68.27,68.27,68.01,68.15,45025.0,68.27,68.27,68.01,68.15,45025.0
2018-01-23 12:55:00,68.12,68.14,67.15,67.51,220839.0,68.12,68.14,67.15,67.51,220839.0
2018-01-23 13:00:00,67.5,67.65,67.1,67.41,98098.0,67.5,67.65,67.1,67.41,98098.0
2018-01-23 13:05:00,67.41,68.13,67.41,68.04,75972.0,67.41,68.13,67.41,68.04,75972.0
2018-01-23 13:10:00,67.91,68.28,67.91,68.08,55220.0,67.91,68.28,67.91,68.08,55220.0
2018-01-23 13:15:00,68.08,68.4,68.07,68.18,46053.0,68.08,68.4,68.07,68.18,46053.0
2018-01-23 13:20:00,68.18,68.4,68.06,68.3,26702.0,68.18,68.4,68.06,68.3,26702.0
2018-01-23 13:25:00,68.3,68.4,68.05,68.32,26139.0,68.3,68.4,68.05,68.32,26139.0
2018-01-23 13:30:00,68.31,68.71,68.29,68.62,77691.0,68.31,68.71,68.29,68.62,77691.0
2018-01-23 13:35:00,68.65,68.69,68.3,68.56,40409.0,68.65,68.69,68.3,68.56,40409.0
2018-01-23 13:40:00,68.55,68.82,68.46,68.76,58175.0,68.55,68.82,68.46,68.76,58175.0
2018-01-23 13:45:00,68.72,68.81,68.5,68.75,30474.0,68.72,68.81,68.5,68.75,30474.0
2018-01-23 13:50:00,68.78,68.8,68.35,68.41,41352.0,68.78,68.8,68.35,68.41,41352.0
2018-01-23 13:55:00,68.42,68.67,68.26,68.67,24426.0,68.42,68.67,68.26,68.67,24426.0
2018-01-23 14:00:00,68.65,68.67,68.53,68.57,17990.0,68.65,68.67,68.53,68.57,17990.0
2018-01-23 14:05:00,68.56,68.65,68.46,68.5,32420.0,68.56,68.65,68.46,68.5,32420.0
2018-01-23 14:10:00,68.55,68.55,68.11,68.13,39101.0,68.55,68.55,68.11,68.13,39101.0
2018-01-23 14:15:00,68.19,68.38,67.99,68.08,61319.0,68.19,68.38,67.99,68.08,61319.0
2018-01-23 14:20:00,68.05,68.31,68.0,68.3,32272.0,68.05,68.31,68.0,68.3,32272.0
2018-01-23 14:25:00,68.36,68.72,68.27,68.64,49491.0,68.36,68.72,68.27,68.64,49491.0
2018-01-23 14:30:00,68.68,68.75,68.57,68.71,19943.0,68.68,68.75,68.57,68.71,19943.0
2018-01-23 14:35:00,68.7,68.74,68.56,68.68,28905.0,68.7,68.74,68.56,68.68,28905.0
2018-01-23 14:40:00,68.65,68.9,68.5,68.59,56098.0,68.65,68.9,68.5,68.59,56098.0
2018-01-23 14:45:00,68.6,68.62,68.46,68.58,30700.0,68.6,68.62,68.46,68.58,30700.0
2018-01-23 14:50:00,68.56,69.23,68.55,69.21,137497.0,68.56,69.23,68.55,69.21,137497.0
2018-01-23 14:55:00,69.2,69.27,69.06,69.09,47683.0,69.2,69.27,69.06,69.09,47683.0
2018-01-23 15:00:00,69.13,69.2,68.85,69.07,84219.0,69.13,69.2,68.85,69.07,84219.0
2018-01-23 15:05:00,69.11,69.12,68.72,68.78,33283.0,69.11,69.12,68.72,68.78,33283.0
2018-01-23 15:10:00,68.78,68.78,68.45,68.46,41482.0,68.78,68.78,68.45,68.46,41482.0
2018-01-23 15:15:00,68.45,68.52,68.21,68.42,39983.0,68.45,68.52,68.21,68.42,39983.0
2018-01-23 15:20:00,68.37,68.6,68.35,68.49,37661.0,68.37,68.6,68.35,68.49,37661.0
2018-01-23 15:25:00,68.46,68.49,68.16,68.17,39568.0,68.46,68.49,68.16,68.17,39568.0
2018-01-23 15:30:00,68.21,68.47,68.1,68.43,38345.0,68.21,68.47,68.1,68.43,38345.0
2018-01-23 15:35:00,68.43,68.55,68.39,68.55,24705.0,68.43,68.55,68.39,68.55,24705.0
2018-01-23 15:40:00,68.51,68.52,68.36,68.48,60333.0,68.51,68.52,68.36,68.48,60333.0
2018-01-23 15:45:00,68.48,68.49,68.35,68.41,28486.0,68.48,68.49,68.35,68.41,28486.0
2018-01-23 15:50:00,68.38,68.39,68.2,68.25,61497.0,68.38,68.39,68.2,68.25,61497.0
2018-01-23 15:55:00,68.25,68.54,68.24,68.5,197654.0,68.25,68.54,68.24,68.5,197654.0
2018-01-24 09:30:00,68.92,69.89,68.8,68.81,105230.0,68.92,69.89,68.8,68.81,105230.0
2018-01-24 09:35:00,68.88,69.06,67.86,68.25,100466.0,68.88,69.06,67.86,68.25,100466.0
2018-01-24 09:40:00,68.2,68.49,68.06,68.33,34723.0,68.2,68.49,68.06,68.33,34723.0
2018-01-24 09:45:00,68.34,68.55,68.23,68.25,34433.0,68.34,68.55,68.23,68.25,34433.0
2018-01-24 09:50:00,68.25,68.32,67.86,68.0,32891.0,68.25,68.32,67.86,68.0,32891.0
2018-01-24 09:55:00,68.16,68.55,67.95,68.29,31182.0,68.16,68.55,67.95,68.29,31182.0
2018-01-24 10:00:00,68.49,68.92,68.38,68.7,26685.0,68.49,68.92,68.38,68.7,26685.0
2018-01-24 10:05:00,68.73,69.16,68.69,69.02,63412.0,68.73,69.16,68.69,69.02,63412.0
2018-01-24 10:10:00,69.07,69.08,68.39,68.8,39048.0,69.07,69.08,68.39,68.8,39048.0
2018-01-24 10:15:00,68.82,68.97,68.52,68.74,25553.0,68.82,68.97,68.52,68.74,25553.0
2018-01-24 10:20:00,68.67,69.5,68.65,69.26,65594.0,68.67,69.5,68.65,69.26,65594.0
2018-01-24 10:25:00,69.31,69.35,69.05,69.2,16659.0,69.31,69.35,69.05,69.2,16659.0
2018-01-24 10:30:00,69.23,69.48,69.21,69.31,29893.0,69.23,69.48,69.21,69.31,29893.0
2018-01-24 10:35:00,69.28,69.36,69.03,69.16,23252.0,69.28,69.36,69.03,69.16,23252.0
2018-01-24 10:40:00,69.17,69.28,69.13,69.22,9527.0,69.17,69.28,69.13,69.22,9527.0
2018-01-24 10:45:00,69.24,69.33,69.06,69.09,17326.0,69.24,69.33,69.06,69.09,17326.0
2018-01-24 10:50:00,69.1,69.12,68.88,69.06,17157.0,69.1,69.12,68.88,69.06,17157.0
2018-01-24 10:55:00,69.04,69.07,68.82,69.05,18847.0,69.04,69.07,68.82,69.05,18847.0
2018-01-24 11:00:00,69.07,69.14,68.92,68.96,13727.0,69.07,69.14,68.92,68.96,13727.0
2018-01-24 11:05:00,68.98,69.07,68.89,68.92,14652.0,68.98,69.07,68.89,68.92,14652.0
2018-01-24 11:10:00,68.94,68.97,68.67,68.69,33074.0,68.94,68.97,68.67,68.69,33074.0
2018-01-24 11:15:00,68.72,68.86,68.55,68.86,20458.0,68.72,68.86,68.55,68.86,20458.0
2018-01-24 11:20:00,68.88,68.98,68.62,68.66,20785.0,68.88,68.98,68.62,68.66,20785.0
2018-01-24 11:25:00,68.76,68.82,68.53,68.58,11089.0,68.76,68.82,68.53,68.58,11089.0
2018-01-24 11:30:00,68.56,68.56,68.13,68.23,28224.0,68.56,68.56,68.13,68.23,28224.0
2018-01-24 11:35:00,68.28,68.48,68.13,68.32,22704.0,68.28,68.48,68.13,68.32,22704.0
2018-01-24 11:40:00,68.29,68.45,68.23,68.3,24401.0,68.29,68.45,68.23,68.3,24401.0
2018-01-24 11:45:00,68.3,68.36,68.15,68.18,9563.0,68.3,68.36,68.15,68.18,9563.0
2018-01-24 11:50:00,68.13,68.43,68.02,68.4,14174.0,68.13,68.43,68.02,68.4,14174.0
2018-01-24 11:55:00,68.37,68.46,68.3,68.38,11117.0,68.37,68.46,68.3,68.38,11117.0
2018-01-24 12:00:00,68.38,68.47,68.17,68.25,22043.0,68.38,68.47,68.17,68.25,22043.0
2018-01-24 12:05:00,68.27,68.45,68.21,68.21,6779.0,68.27,68.45,68.21,68.21,6779.0
2018-01-24 12:10:00,68.19,68.4,68.19,68.4,7086.0,68.19,68.4,68.19,68.4,7086.0
2018-01-24 12:15:00,68.4,68.45,68.25,68.39,11501.0,68.4,68.45,68.25,68.39,11501.0
2018-01-24 12:20:00,68.34,68.34,67.92,67.95,22231.0,68.34,68.34,67.92,67.95,22231.0
2018-01-24 12:25:00,67.98,68.09,67.85,68.09,15589.0,67.98,68.09,67.85,68.09,15589.0
2018-01-24 12:30:00,68.07,68.07,67.96,68.05,6822.0,68.07,68.07,67.96,68.05,6822.0
2018-01-24 12:35:00,68.02,68.1,67.91,67.96,9809.0,68.02,68.1,67.91,67.96,9809.0
2018-01-24 12:40:00,67.98,68.05,67.86,67.91,15879.0,67.98,68.05,67.86,67.91,15879.0
2018-01-24 12:45:00,67.92,67.92,67.74,67.87,11353.0,67.92,67.92,67.74,67.87,11353.0
2018-01-24 12:50:00,67.88,68.03,67.82,67.91,13135.0,67.88,68.03,67.82,67.91,13135.0
2018-01-24 12:55:00,67.9,68.22,67.9,68.12,12730.0,67.9,68.22,67.9,68.12,12730.0
2018-01-24 13:00:00,68.09,68.16,67.95,68.0,11341.0,68.09,68.16,67.95,68.0,11341.0
2018-01-24 13:05:00,68.02,68.06,67.72,67.75,14316.0,68.02,68.06,67.72,67.75,14316.0
2018-01-24 13:10:00,67.74,67.88,67.7,67.74,15427.0,67.74,67.88,67.7,67.74,15427.0
2018-01-24 13:15:00,67.71,67.86,67.64,67.86,32924.0,67.71,67.86,67.64,67.86,32924.0
2018-01-24 13:20:00,67.89,67.89,67.68,67.77,12822.0,67.89,67.89,67.68,67.77,12822.0
2018-01-24 13:25:00,67.8,67.95,67.75,67.89,17357.0,67.8,67.95,67.75,67.89,17357.0
2018-01-24 13:30:00,67.89,68.27,67.89,68.21,11326.0,67.89,68.27,67.89,68.21,11326.0
2018-01-24 13:35:00,68.24,68.29,68.11,68.28,6000.0,68.24,68.29,68.11,68.28,6000.0
2018-01-24 13:40:00,68.28,68.42,67.96,68.42,28532.0,68.28,68.42,67.96,68.42,28532.0
2018-01-24 13:45:00,68.35,68.41,68.21,68.34,12963.0,68.35,68.41,68.21,68.34,12963.0
2018-01-24 13:50:00,68.31,68.43,68.31,68.34,5891.0,68.31,68.43,68.31,68.34,5891.0
2018-01-24 13:55:00,68.35,68.4,68.2,68.22,13217.0,68.35,68.4,68.2,68.22,13217.0
2018-01-24 14:00:00,68.22,68.33,68.15,68.24,6591.0,68.22,68.33,68.15,68.24,6591.0
2018-01-24 14:05:00,68.24,68.34,68.15,68.27,6540.0,68.24,68.34,68.15,68.27,6540.0
2018-01-24 14:10:00,68.26,68.43,68.19,68.31,6112.0,68.26,68.43,68.19,68.31,6112.0
2018-01-24 14:15:00,68.31,68.57,68.28,68.57,18911.0,68.31,68.57,68.28,68.57,18911.0
2018-01-24 14:20:00,68.52,68.65,68.52,68.61,20743.0,68.52,68.65,68.52,68.61,20743.0
2018-01-24 14:25:00,68.58,68.8,68.58,68.78,15071.0,68.58,68.8,68.58,68.78,15071.0
2018-01-24 14:30:00,68.74,68.98,68.65,68.92,10638.0,68.74,68.98,68.65,68.92,10638.0
2018-01-24 14:35:00,68.89,68.94,68.79,68.82,16772.0,68.89,68.94,68.79,68.82,16772.0
2018-01-24 14:40:00,68.86,69.06,68.84,69.06,16095.0,68.86,69.06,68.84,69.06,16095.0
2018-01-24 14:45:00,69.06,69.11,68.91,68.94,17172.0,69.06,69.11,68.91,68.94,17172.0
2018-01-24 14:50:00,68.93,68.97,68.73,68.89,17161.0,68.93,68.97,68.73,68.89,17161.0
2018-01-24 14:55:00,68.9,68.9,68.68,68.75,21170.0,68.9,68.9,68.68,68.75,21170.0
2018-01-24 15:00:00,68.71,68.8,68.63,68.65,12986.0,68.71,68.8,68.63,68.65,12986.0
2018-01-24 15:05:00,68.63,68.89,68.63,68.89,14344.0,68.63,68.89,68.63,68.89,14344.0
2018-01-24 15:10:00,68.89,68.89,68.64,68.82,35898.0,68.89,68.89,68.64,68.82,35898.0
2018-01-24 15:15:00,68.82,68.9,68.79,68.88,15346.0,68.82,68.9,68.79,68.88,15346.0
2018-01-24 15:20:00,68.89,69.03,68.85,68.95,15635.0,68.89,69.03,68.85,68.95,15635.0
2018-01-24 15:25:00,68.92,69.14,68.92,69.14,16390.0,68.92,69.14,68.92,69.14,16390.0
2018-01-24 15:30:00,69.16,69.18,68.99,69.13,19728.0,69.16,69.18,68.99,69.13,19728.0
2018-01-24 15:35:00,69.12,69.19,69.02,69.14,25603.0,69.12,69.19,69.02,69.14,25603.0
2018-01-24 15:40:00,69.14,69.15,68.99,69.14,30616.0,69.14,69.15,68.99,69.14,30616.0
2018-01-24 15:45:00,69.13,69.34,69.13,69.3,54013.0,69.13,69.34,69.13,69.3,54013.0
2018-01-24 15:50:00,69.28,69.28,69.05,69.07,36578.0,69.28,69.28,69.05,69.07,36578.0
2018-01-24 15:55:00,69.07,69.12,68.98,68.98,66579.0,69.07,69.12,68.98,68.98,66579.0
2018-01-25 09:30:00,69.45,70.33,69.16,70.11,55079.0,69.45,70.33,69.16,70.11,55079.0
2018-01-25 09:35:00,70.17,70.23,69.51,69.76,52813.0,70.17,70.23,69.51,69.76,52813.0
2018-01-25 09:40:00,69.64,70.13,69.64,69.85,28199.0,69.64,70.13,69.64,69.85,28199.0
2018-01-25 09:45:00,69.85,70.19,69.85,70.11,50966.0,69.85,70.19,69.85,70.11,50966.0
2018-01-25 09:50:00,70.11,70.11,69.63,69.78,28681.0,70.11,70.11,69.63,69.78,28681.0
2018-01-25 09:55:00,69.7,69.73,69.35,69.46,22250.0,69.7,69.73,69.35,69.46,22250.0
2018-01-25 10:00:00,69.48,69.8,69.39,69.77,24873.0,69.48,69.8,69.39,69.77,24873.0
2018-01-25 10:05:00,69.78,70.02,69.75,69.92,20348.0,69.78,70.02,69.75,69.92,20348.0
2018-01-25 10:10:00,69.93,69.93,69.17,69.7,95881.0,69.93,69.93,69.17,69.7,95881.0
2018-01-25 10:15:00,69.64,69.89,69.64,69.89,10473.0,69.64,69.89,69.64,69.89,10473.0
2018-01-25 10:20:00,69.84,70.1,69.8,70.0,14577.0,69.84,70.1,69.8,70.0,14577.0
2018-01-25 10:25:00,69.9,69.93,69.69,69.85,11679.0,69.9,69.93,69.69,69.85,11679.0
2018-01-25 10:30:00,69.89,70.06,69.81,70.02,14823.0,69.89,70.06,69.81,70.02,14823.0
2018-01-25 10:35:00,70.0,70.06,69.91,69.93,12816.0,70.0,70.06,69.91,69.93,12816.0
2018-01-25 10:40:00,69.96,69.99,69.84,69.89,8314.0,69.96,69.99,69.84,69.89,8314.0
2018-01-25 10:45:00,69.9,69.95,69.69,69.82,8451.0,69.9,69.95,69.69,69.82,8451.0
2018-01-25 10:50:00,69.81,69.82,69.67,69.74,5705.0,69.81,69.82,69.67,69.74,5705.0
2018-01-25 10:55:00,69.78,69.8,69.63,69.67,7842.0,69.78,69.8,69.63,69.67,7842.0
2018-01-25 11:00:00,69.64,69.78,69.52,69.78,17230.0,69.64,69.78,69.52,69.78,17230.0
2018-01-25 11:05:00,69.79,69.94,69.79,69.88,16200.0,69.79,69.94,69.79,69.88,16200.0
2018-01-25 11:10:00,69.85,69.96,69.78,69.86,14248.0,69.85,69.96,69.78,69.86,14248.0
2018-01-25 11:15:00,69.92,69.92,69.73,69.75,9596.0,69.92,69.92,69.73,69.75,9596.0
2018-01-25 11:20:00,69.74,69.74,69.46,69.54,22048.0,69.74,69.74,69.46,69.54,22048.0
2018-01-25 11:25:00,69.64,69.73,69.63,69.73,7020.0,69.64,69.73,69.63,69.73,7020.0
2018-01-25 11:30:00,69.74,69.85,69.74,69.82,13050.0,69.74,69.85,69.74,69.82,13050.0
2018-01-25 11:35:00,69.81,69.85,69.74,69.74,6300.0,69.81,69.85,69.74,69.74,6300.0
2018-01-25 11:40:00,69.76,69.96,69.75,69.88,6819.0,69.76,69.96,69.75,69.88,6819.0
2018-01-25 11:45:00,69.9,70.03,69.85,69.97,9351.0,69.9,70.03,69.85,69.97,9351.0
2018-01-25 11:50:00,69.97,70.04,69.93,70.03,10241.0,69.97,70.04,69.93,70.03,10241.0
2018-01-25 11:55:00,70.02,70.09,69.99,70.03,10645.0,70.02,70.09,69.99,70.03,10645.0
2018-01-25 12:00:00,70.03,70.07,70.0,70.06,14919.0,70.03,70.07,70.0,70.06,14919.0
2018-01-25 12:05:00,70.04,70.09,70.02,70.06,21315.0,70.04,70.09,70.02,70.06,21315.0
2018-01-25 12:10:00,70.08,70.09,69.86,69.9,22053.0,70.08,70.09,69.86,69.9,22053.0
2018-01-25 12:15:00,69.9,69.92,69.84,69.87,4651.0,69.9,69.92,69.84,69.87,4651.0
2018-01-25 12:20:00,69.82,69.85,69.64,69.66,10966.0,69.82,69.85,69.64,69.66,10966.0
2018-01-25 12:25:00,69.67,69.85,69.63,69.84,7280.0,69.67,69.85,69.63,69.84,7280.0
2018-01-25 12:30:00,69.84,70.02,69.75,69.81,13661.0,69.84,70.02,69.75,69.81,13661.0
2018-01-25 12:35:00,69.82,69.92,69.76,69.92,7713.0,69.82,69.92,69.76,69.92,7713.0
2018-01-25 12:40:00,69.86,69.94,69.8,69.85,7353.0,69.86,69.94,69.8,69.85,7353.0
2018-01-25 12:45:00,69.86,69.94,69.85,69.94,1700.0,69.86,69.94,69.85,69.94,1700.0
2018-01-25 12:50:00,69.92,70.0,69.86,69.96,4372.0,69.92,70.0,69.86,69.96,4372.0
2018-01-25 12:55:00,69.96,70.02,69.88,69.95,11309.0,69.96,70.02,69.88,69.95,11309.0
2018-01-25 13:00:00,69.97,69.97,69.77,69.86,6402.0,69.97,69.97,69.77,69.86,6402.0
2018-01-25 13:05:00,69.9,69.98,69.87,69.89,7263.0,69.9,69.98,69.87,69.89,7263.0
2018-01-25 13:10:00,69.95,70.18,69.94,70.12,19037.0,69.95,70.18,69.94,70.12,19037.0
2018-01-25 13:15:00,70.12,70.5,70.11,70.47,38562.0,70.12,70.5,70.11,70.47,38562.0
2018-01-25 13:20:00,70.46,70.66,70.42,70.64,36751.0,70.46,70.66,70.42,70.64,36751.0
2018-01-25 13:25:00,70.66,70.68,70.42,70.48,20438.0,70.66,70.68,70.42,70.48,20438.0
2018-01-25 13:30:00,70.48,70.68,70.41,70.63,13559.0,70.48,70.68,70.41,70.63,13559.0
2018-01-25 13:35:00,70.63,70.86,70.6,70.75,26748.0,70.63,70.86,70.6,70.75,26748.0
2018-01-25 13:40:00,70.76,70.79,70.62,70.79,16749.0,70.76,70.79,70.62,70.79,16749.0
2018-01-25 13:45:00,70.78,70.94,70.77,70.88,14001.0,70.78,70.94,70.77,70.88,14001.0
2018-01-25 13:50:00,70.9,71.05,70.79,70.87,46021.0,70.9,71.05,70.79,70.87,46021.0
2018-01-25 13:55:00,70.89,71.15,70.89,71.05,27793.0,70.89,71.15,70.89,71.05,27793.0
2018-01-25 14:00:00,71.04,71.16,71.0,71.09,25203.0,71.04,71.16,71.0,71.09,25203.0
2018-01-25 14:05:00,71.05,71.13,70.6,70.73,47537.0,71.05,71.13,70.6,70.73,47537.0
2018-01-25 14:10:00,70.72,70.72,70.44,70.49,19738.0,70.72,70.72,70.44,70.49,19738.0
2018-01-25 14:15:00,70.5,70.54,70.34,70.51,12014.0,70.5,70.54,70.34,70.51,12014.0
2018-01-25 14:20:00,70.51,70.58,70.37,70.39,17806.0,70.51,70.58,70.37,70.39,17806.0
2018-01-25 14:25:00,70.39,70.5,70.36,70.47,5473.0,70.39,70.5,70.36,70.47,5473.0
2018-01-25 14:30:00,70.43,70.43,70.2,70.23,20222.0,70.43,70.43,70.2,70.23,20222.0
2018-01-25 14:35:00,70.24,70.26,70.1,70.15,12888.0,70.24,70.26,70.1,70.15,12888.0
2018-01-25 14:40:00,70.12,70.33,70.12,70.23,17879.0,70.12,70.33,70.12,70.23,17879.0
2018-01-25 14:45:00,70.27,70.38,70.19,70.38,13031.0,70.27,70.38,70.19,70.38,13031.0
2018-01-25 14:50:00,70.41,70.44,70.13,70.43,16862.0,70.41,70.44,70.13,70.43,16862.0
2018-01-25 14:55:00,70.4,70.62,70.4,70.56,21622.0,70.4,70.62,70.4,70.56,21622.0
2018-01-25 15:00:00,70.56,70.58,70.45,70.57,16268.0,70.56,70.58,70.45,70.57,16268.0
2018-01-25 15:05:00,70.52,70.59,70.29,70.37,17508.0,70.52,70.59,70.29,70.37,17508.0
2018-01-25 15:10:00,70.34,70.49,70.33,70.44,13359.0,70.34,70.49,70.33,70.44,13359.0
2018-01-25 15:15:00,70.45,70.54,70.44,70.49,7762.0,70.45,70.54,70.44,70.49,7762.0
2018-01-25 15:20:00,70.5,70.57,70.49,70.54,8690.0,70.5,70.57,70.49,70.54,8690.0
2018-01-25 15:25:00,70.51,70.69,70.5,70.58,21852.0,70.51,70.69,70.5,70.58,21852.0
2018-01-25 15:30:00,70.56,70.56,70.41,70.47,20879.0,70.56,70.56,70.41,70.47,20879.0
2018-01-25 15:35:00,70.41,70.51,70.38,70.48,21308.0,70.41,70.51,70.38,70.48,21308.0
2018-01-25 15:40:00,70.48,70.51,70.37,70.38,18249.0,70.48,70.51,70.37,70.38,18249.0
2018-01-25 15:45:00,70.38,70.42,70.35,70.42,17650.0,70.38,70.42,70.35,70.42,17650.0
2018-01-25 15:50:00,70.4,70.63,70.39,70.6,53122.0,70.4,70.63,70.39,70.6,53122.0
2018-01-25 15:55:00,70.57,70.68,70.4,70.44,97818.0,70.57,70.68,70.4,70.44,97818.0
2018-01-26 09:30:00,71.0,71.07,70.06,70.41,40818.0,71.0,71.07,70.06,70.41,40818.0
2018-01-26 09:35:00,70.59,70.84,70.41,70.58,25716.0,70.59,70.84,70.41,70.58,25716.0
2018-01-26 09:40:00,70.66,70.7,69.76,69.92,24873.0,70.66,70.7,69.76,69.92,24873.0
2018-01-26 09:45:00,69.94,70.2,69.36,69.64,54945.0,69.94,70.2,69.36,69.64,54945.0
2018-01-26 09:50:00,69.7,69.77,69.49,69.54,25827.0,69.7,69.77,69.49,69.54,25827.0
2018-01-26 09:55:00,69.51,69.9,69.5,69.66,35061.0,69.51,69.9,69.5,69.66,35061.0
2018-01-26 10:00:00,69.65,70.13,69.65,70.1,28104.0,69.65,70.13,69.65,70.1,28104.0
2018-01-26 10:05:00,70.13,70.25,70.0,70.2,19784.0,70.13,70.25,70.0,70.2,19784.0
2018-01-26 10:10:00,70.25,70.39,70.05,70.09,18918.0,70.25,70.39,70.05,70.09,18918.0
2018-01-26 10:15:00,70.03,70.09,69.85,69.97,27845.0,70.03,70.09,69.85,69.97,27845.0
2018-01-26 10:20:00,69.97,70.1,69.92,70.02,10504.0,69.97,70.1,69.92,70.02,10504.0
2018-01-26 10:25:00,70.05,70.08,69.89,69.89,13081.0,70.05,70.08,69.89,69.89,13081.0
2018-01-26 10:30:00,69.91,70.08,69.88,70.04,19632.0,69.91,70.08,69.88,70.04,19632.0
2018-01-26 10:35:00,70.06,70.18,70.06,70.13,9838.0,70.06,70.18,70.06,70.13,9838.0
2018-01-26 10:40:00,70.1,70.12,69.98,70.03,15765.0,70.1,70.12,69.98,70.03,15765.0
2018-01-26 10:45:00,70.03,70.07,69.99,70.0,7570.0,70.03,70.07,69.99,70.0,7570.0
2018-01-26 10:50:00,70.01,70.13,69.92,70.08,12676.0,70.01,70.13,69.92,70.08,12676.0
2018-01-26 10:55:00,70.05,70.1,70.0,70.01,5182.0,70.05,70.1,70.0,70.01,5182.0
2018-01-26 11:00:00,70.01,70.06,69.96,70.0,3998.0,70.01,70.06,69.96,70.0,3998.0
2018-01-26 11:05:00,69.99,70.1,69.97,70.06,7773.0,69.99,70.1,69.97,70.06,7773.0
2018-01-26 11:10:00,70.04,70.05,69.95,69.99,7205.0,70.04,70.05,69.95,69.99,7205.0
2018-01-26 11:15:00,69.93,70.06,69.92,70.06,4578.0,69.93,70.06,69.92,70.06,4578.0
2018-01-26 11:20:00,70.05,70.13,69.99,70.05,14948.0,70.05,70.13,69.99,70.05,14948.0
2018-01-26 11:25:00,70.05,70.1,69.99,70.04,4717.0,70.05,70.1,69.99,70.04,4717.0
2018-01-26 11:30:00,70.07,70.1,69.97,69.97,33988.0,70.07,70.1,69.97,69.97,33988.0
2018-01-26 11:35:00,70.0,70.05,69.94,70.03,9480.0,70.0,70.05,69.94,70.03,9480.0
2018-01-26 11:40:00,70.02,70.03,69.99,70.01,6112.0,70.02,70.03,69.99,70.01,6112.0
2018-01-26 11:45:00,70.01,70.16,70.0,70.16,8142.0,70.01,70.16,70.0,70.16,8142.0
2018-01-26 11:50:00,70.14,70.21,70.03,70.06,5419.0,70.14,70.21,70.03,70.06,5419.0
2018-01-26 11:55:00,70.08,70.23,70.08,70.18,9420.0,70.08,70.23,70.08,70.18,9420.0
2018-01-26 12:00:00,70.21,70.34,70.2,70.27,8047.0,70.21,70.34,70.2,70.27,8047.0
2018-01-26 12:05:00,70.29,70.33,70.18,70.33,2479.0,70.29,70.33,70.18,70.33,2479.0
2018-01-26 12:10:00,70.32,70.35,70.25,70.34,4699.0,70.32,70.35,70.25,70.34,4699.0
2018-01-26 12:15:00,70.34,70.61,70.3,70.61,31938.0,70.34,70.61,70.3,70.61,31938.0
2018-01-26 12:20:00,70.54,70.59,70.37,70.53,6180.0,70.54,70.59,70.37,70.53,6180.0
2018-01-26 12:25:00,70.55,70.6,70.44,70.44,6751.0,70.55,70.6,70.44,70.44,6751.0
2018-01-26 12:30:00,70.44,70.48,70.4,70.48,1900.0,70.44,70.48,70.4,70.48,1900.0
2018-01-26 12:35:00,70.48,70.49,70.4,70.44,4510.0,70.48,70.49,70.4,70.44,4510.0
2018-01-26 12:40:00,70.4,70.42,70.22,70.39,40209.0,70.4,70.42,70.22,70.39,40209.0
2018-01-26 12:45:00,70.37,70.39,70.28,70.36,5100.0,70.37,70.39,70.28,70.36,5100.0
2018-01-26 12:50:00,70.34,70.48,70.34,70.45,12969.0,70.34,70.48,70.34,70.45,12969.0
2018-01-26 12:55:00,70.49,70.53,70.48,70.53,6500.0,70.49,70.53,70.48,70.53,6500.0
2018-01-26 13:00:00,70.54,70.62,70.52,70.62,2655.0,70.54,70.62,70.52,70.62,2655.0
2018-01-26 13:05:00,70.6,70.7,70.6,70.7,10213.0,70.6,70.7,70.6,70.7,10213.0
2018-01-26 13:10:00,70.7,70.74,70.65,70.67,5090.0,70.7,70.74,70.65,70.67,5090.0
2018-01-26 13:15:00,70.69,70.79,70.68,70.74,6683.0,70.69,70.79,70.68,70.74,6683.0
2018-01-26 13:20:00,70.78,70.8,70.75,70.78,6054.0,70.78,70.8,70.75,70.78,6054.0
2018-01-26 13:25:00,70.81,70.82,70.75,70.78,8110.0,70.81,70.82,70.75,70.78,8110.0
2018-01-26 13:30:00,70.76,70.79,70.61,70.61,10965.0,70.76,70.79,70.61,70.61,10965.0
2018-01-26 13:35:00,70.61,70.68,70.61,70.64,6264.0,70.61,70.68,70.61,70.64,6264.0
2018-01-26 13:40:00,70.63,70.67,70.61,70.65,6492.0,70.63,70.67,70.61,70.65,6492.0
2018-01-26 13:45:00,70.65,70.65,70.56,70.6,4047.0,70.65,70.65,70.56,70.6,4047.0
2018-01-26 13:50:00,70.61,70.74,70.59,70.73,8025.0,70.61,70.74,70.59,70.73,8025.0
2018-01-26 13:55:00,70.75,70.84,70.75,70.79,6048.0,70.75,70.84,70.75,70.79,6048.0
2018-01-26 14:00:00,70.79,70.82,70.76,70.78,5341.0,70.79,70.82,70.76,70.78,5341.0
2018-01-26 14:05:00,70.78,70.79,70.69,70.73,10254.0,70.78,70.79,70.69,70.73,10254.0
2018-01-26 14:10:00,70.74,70.76,70.71,70.73,4780.0,70.74,70.76,70.71,70.73,4780.0
2018-01-26 14:15:00,70.75,70.81,70.73,70.77,4550.0,70.75,70.81,70.73,70.77,4550.0
2018-01-26 14:20:00,70.78,70.83,70.71,70.71,7742.0,70.78,70.83,70.71,70.71,7742.0
2018-01-26 14:25:00,70.72,70.72,70.56,70.58,9041.0,70.72,70.72,70.56,70.58,9041.0
2018-01-26 14:30:00,70.59,70.61,70.51,70.61,3874.0,70.59,70.61,70.51,70.61,3874.0
2018-01-26 14:35:00,70.6,70.67,70.58,70.67,2950.0,70.6,70.67,70.58,70.67,2950.0
2018-01-26 14:40:00,70.65,70.73,70.64,70.64,3164.0,70.65,70.73,70.64,70.64,3164.0
2018-01-26 14:45:00,70.64,70.73,70.63,70.67,4714.0,70.64,70.73,70.63,70.67,4714.0
2018-01-26 14:50:00,70.68,70.68,70.63,70.65,5485.0,70.68,70.68,70.63,70.65,5485.0
2018-01-26 14:55:00,70.65,70.73,70.64,70.66,5915.0,70.65,70.73,70.64,70.66,5915.0
2018-01-26 15:00:00,70.68,70.72,70.63,70.72,6114.0,70.68,70.72,70.63,70.72,6114.0
2018-01-26 15:05:00,70.72,70.76,70.66,70.68,9816.0,70.72,70.76,70.66,70.68,9816.0
2018-01-26 15:10:00,70.69,70.7,70.56,70.58,9790.0,70.69,70.7,70.56,70.58,9790.0
2018-01-26 15:15:00,70.58,70.66,70.48,70.65,16199.0,70.58,70.66,70.48,70.65,16199.0
2018-01-26 15:20:00,70.67,70.7,70.61,70.7,7087.0,70.67,70.7,70.61,70.7,7087.0
2018-01-26 15:25:00,70.67,70.67,70.61,70.66,4857.0,70.67,70.67,70.61,70.66,4857.0
2018-01-26 15:30:00,70.66,70.69,70.59,70.67,7330.0,70.66,70.69,70.59,70.67,7330.0
2018-01-26 15:35:00,70.67,70.69,70.64,70.66,7686.0,70.67,70.69,70.64,70.66,7686.0
2018-01-26 15:40:00,70.65,70.68,70.62,70.64,13866.0,70.65,70.68,70.62,70.64,13866.0
2018-01-26 15:45:00,70.64,70.64,70.43,70.43,30624.0,70.64,70.64,70.43,70.43,30624.0
2018-01-26 15:50:00,70.5,70.6,70.38,70.49,49199.0,70.5,70.6,70.38,70.49,49199.0
2018-01-26 15:55:00,70.47,70.58,70.47,70.54,61490.0,70.47,70.58,70.47,70.54,61490.0
2018-01-29 09:30:00,69.5,69.68,69.18,69.45,95569.0,69.5,69.68,69.18,69.45,95569.0
2018-01-29 09:35:00,69.53,69.83,69.3,69.71,17445.0,69.53,69.83,69.3,69.71,17445.0
2018-01-29 09:40:00,69.86,70.09,69.85,69.95,22104.0,69.86,70.09,69.85,69.95,22104.0
2018-01-29 09:45:00,70.02,70.17,69.9,69.96,13119.0,70.02,70.17,69.9,69.96,13119.0
2018-01-29 09:50:00,69.86,69.88,69.45,69.5,28275.0,69.86,69.88,69.45,69.5,28275.0
2018-01-29 09:55:00,69.49,69.57,69.35,69.39,36038.0,69.49,69.57,69.35,69.39,36038.0
2018-01-29 10:00:00,69.42,69.47,69.13,69.2,22365.0,69.42,69.47,69.13,69.2,22365.0
2018-01-29 10:05:00,69.2,69.27,68.95,69.08,31480.0,69.2,69.27,68.95,69.08,31480.0
2018-01-29 10:10:00,69.08,69.18,68.5,68.7,57552.0,69.08,69.18,68.5,68.7,57552.0
2018-01-29 10:15:00,68.71,68.8,68.58,68.72,20386.0,68.71,68.8,68.58,68.72,20386.0
2018-01-29 10:20:00,68.7,68.83,68.5,68.78,37461.0,68.7,68.83,68.5,68.78,37461.0
2018-01-29 10:25:00,68.8,68.91,68.62,68.87,27925.0,68.8,68.91,68.62,68.87,27925.0
2018-01-29 10:30:00,68.87,69.04,68.75,68.95,29128.0,68.87,69.04,68.75,68.95,29128.0
2018-01-29 10:35:00,68.97,68.98,68.75,68.75,21252.0,68.97,68.98,68.75,68.75,21252.0
2018-01-29 10:40:00,68.77,68.84,68.56,68.6,26358.0,68.77,68.84,68.56,68.6,26358.0
2018-01-29 10:45:00,68.64,68.81,68.58,68.73,10388.0,68.64,68.81,68.58,68.73,10388.0
2018-01-29 10:50:00,68.75,68.76,68.52,68.59,26176.0,68.75,68.76,68.52,68.59,26176.0
2018-01-29 10:55:00,68.61,68.76,68.56,68.58,13104.0,68.61,68.76,68.56,68.58,13104.0
2018-01-29 11:00:00,68.63,68.71,68.53,68.55,13601.0,68.63,68.71,68.53,68.55,13601.0
2018-01-29 11:05:00,68.59,68.64,68.11,68.19,54596.0,68.59,68.64,68.11,68.19,54596.0
2018-01-29 11:10:00,68.14,68.24,67.8,67.98,73982.0,68.14,68.24,67.8,67.98,73982.0
2018-01-29 11:15:00,68.05,68.12,67.94,68.0,15314.0,68.05,68.12,67.94,68.0,15314.0
2018-01-29 11:20:00,67.98,68.02,67.83,67.84,21635.0,67.98,68.02,67.83,67.84,21635.0
2018-01-29 11:25:00,67.86,67.87,67.63,67.65,36725.0,67.86,67.87,67.63,67.65,36725.0
2018-01-29 11:30:00,67.71,67.89,67.66,67.88,21666.0,67.71,67.89,67.66,67.88,21666.0
2018-01-29 11:35:00,67.89,68.04,67.84,68.02,8431.0,67.89,68.04,67.84,68.02,8431.0
2018-01-29 11:40:00,68.0,68.11,67.9,68.04,25126.0,68.0,68.11,67.9,68.04,25126.0
2018-01-29 11:45:00,68.07,68.31,68.07,68.18,17436.0,68.07,68.31,68.07,68.18,17436.0
2018-01-29 11:50:00,68.25,68.42,68.2,68.31,22186.0,68.25,68.42,68.2,68.31,22186.0
2018-01-29 11:55:00,68.32,68.4,68.2,68.32,9464.0,68.32,68.4,68.2,68.32,9464.0
2018-01-29 12:00:00,68.3,68.49,68.29,68.45,9015.0,68.3,68.49,68.29,68.45,9015.0
2018-01-29 12:05:00,68.46,68.66,68.35,68.48,10655.0,68.46,68.66,68.35,68.48,10655.0
2018-01-29 12:10:00,68.45,68.45,68.36,68.45,3984.0,68.45,68.45,68.36,68.45,3984.0
2018-01-29 12:15:00,68.45,68.62,68.45,68.58,6800.0,68.45,68.62,68.45,68.58,6800.0
2018-01-29 12:20:00,68.54,68.55,68.43,68.51,3150.0,68.54,68.55,68.43,68.51,3150.0
2018-01-29 12:25:00,68.5,68.52,68.41,68.48,2795.0,68.5,68.52,68.41,68.48,2795.0
2018-01-29 12:30:00,68.52,68.54,68.42,68.46,4321.0,68.52,68.54,68.42,68.46,4321.0
2018-01-29 12:35:00,68.46,68.61,68.45,68.47,4700.0,68.46,68.61,68.45,68.47,4700.0
2018-01-29 12:40:00,68.54,68.55,68.35,68.4,4969.0,68.54,68.55,68.35,68.4,4969.0
2018-01-29 12:45:00,68.41,68.59,68.4,68.59,5194.0,68.41,68.59,68.4,68.59,5194.0
2018-01-29 12:50:00,68.62,68.62,68.48,68.58,5325.0,68.62,68.62,68.48,68.58,5325.0
2018-01-29 12:55:00,68.58,68.58,68.45,68.45,6768.0,68.58,68.58,68.45,68.45,6768.0
2018-01-29 13:00:00,68.42,68.49,68.36,68.47,4422.0,68.42,68.49,68.36,68.47,4422.0
2018-01-29 13:05:00,68.49,68.59,68.46,68.52,7996.0,68.49,68.59,68.46,68.52,7996.0
2018-01-29 13:10:00,68.57,68.6,68.5,68.58,5650.0,68.57,68.6,68.5,68.58,5650.0
2018-01-29 13:15:00,68.58,68.7,68.52,68.65,6680.0,68.58,68.7,68.52,68.65,6680.0
2018-01-29 13:20:00,68.62,68.62,68.5,68.61,2330.0,68.62,68.62,68.5,68.61,2330.0
2018-01-29 13:25:00,68.62,68.63,68.5,68.53,5407.0,68.62,68.63,68.5,68.53,5407.0
2018-01-29 13:30:00,68.5,68.56,68.42,68.51,4855.0,68.5,68.56,68.42,68.51,4855.0
2018-01-29 13:35:00,68.5,68.52,68.41,68.49,8606.0,68.5,68.52,68.41,68.49,8606.0
2018-01-29 13:40:00,68.46,68.48,68.28,68.37,8324.0,68.46,68.48,68.28,68.37,8324.0
2018-01-29 13:45:00,68.37,68.37,68.04,68.04,22559.0,68.37,68.37,68.04,68.04,22559.0
2018-01-29 13:50:00,68.05,68.08,67.91,68.08,18790.0,68.05,68.08,67.91,68.08,18790.0
2018-01-29 13:55:00,68.05,68.22,68.03,68.18,8469.0,68.05,68.22,68.03,68.18,8469.0
2018-01-29 14:00:00,68.17,68.32,68.16,68.19,20529.0,68.17,68.32,68.16,68.19,20529.0
2018-01-29 14:05:00,68.18,68.28,68.15,68.25,10685.0,68.18,68.28,68.15,68.25,10685.0
2018-01-29 14:10:00,68.19,68.33,68.18,68.32,15278.0,68.19,68.33,68.18,68.32,15278.0
2018-01-29 14:15:00,68.3,68.38,68.27,68.38,10579.0,68.3,68.38,68.27,68.38,10579.0
2018-01-29 14:20:00,68.34,68.38,68.28,68.37,16480.0,68.34,68.38,68.28,68.37,16480.0
2018-01-29 14:25:00,68.37,68.45,68.35,68.44,7928.0,68.37,68.45,68.35,68.44,7928.0
2018-01-29 14:30:00,68.45,68.6,68.44,68.59,13507.0,68.45,68.6,68.44,68.59,13507.0
2018-01-29 14:35:00,68.58,68.59,68.48,68.49,9230.0,68.58,68.59,68.48,68.49,9230.0
2018-01-29 14:40:00,68.48,68.52,68.38,68.45,11359.0,68.48,68.52,68.38,68.45,11359.0
2018-01-29 14:45:00,68.45,68.7,68.43,68.62,13424.0,68.45,68.7,68.43,68.62,13424.0
2018-01-29 14:50:00,68.59,68.61,68.47,68.55,10625.0,68.59,68.61,68.47,68.55,10625.0
2018-01-29 14:55:00,68.56,68.68,68.56,68.59,6541.0,68.56,68.68,68.56,68.59,6541.0
2018-01-29 15:00:00,68.6,68.6,68.42,68.48,12627.0,68.6,68.6,68.42,68.48,12627.0
2018-01-29 15:05:00,68.45,68.51,68.36,68.49,13425.0,68.45,68.51,68.36,68.49,13425.0
2018-01-29 15:10:00,68.45,68.45,68.31,68.39,18327.0,68.45,68.45,68.31,68.39,18327.0
2018-01-29 15:15:00,68.38,68.42,68.35,68.41,9318.0,68.38,68.42,68.35,68.41,9318.0
2018-01-29 15:20:00,68.4,68.41,68.27,68.32,9106.0,68.4,68.41,68.27,68.32,9106.0
2018-01-29 15:25:00,68.34,68.4,68.31,68.4,10694.0,68.34,68.4,68.31,68.4,10694.0
2018-01-29 15:30:00,68.38,68.46,68.25,68.33,18195.0,68.38,68.46,68.25,68.33,18195.0
2018-01-29 15:35:00,68.35,68.36,68.23,68.24,24976.0,68.35,68.36,68.23,68.24,24976.0
2018-01-29 15:40:00,68.26,68.31,68.09,68.28,42944.0,68.26,68.31,68.09,68.28,42944.0
2018-01-29 15:45:00,68.27,68.31,68.2,68.21,26660.0,68.27,68.31,68.2,68.21,26660.0
2018-01-29 15:50:00,68.22,68.51,68.22,68.45,69814.0,68.22,68.51,68.22,68.45,69814.0
2018-01-29 15:55:00,68.42,68.5,68.32,68.34,74008.0,68.42,68.5,68.32,68.34,74008.0
2018-01-30 09:30:00,67.3,67.5,66.61,67.05,131196.0,67.3,67.5,66.61,67.05,131196.0
2018-01-30 09:35:00,67.11,67.34,66.94,67.0,20294.0,67.11,67.34,66.94,67.0,20294.0
2018-01-30 09:40:00,67.11,67.46,67.03,67.45,18254.0,67.11,67.46,67.03,67.45,18254.0
2018-01-30 09:45:00,67.4,67.4,67.01,67.27,35203.0,67.4,67.4,67.01,67.27,35203.0
2018-01-30 09:50:00,67.22,67.42,67.21,67.36,15280.0,67.22,67.42,67.21,67.36,15280.0
2018-01-30 09:55:00,67.3,67.6,67.26,67.58,23143.0,67.3,67.6,67.26,67.58,23143.0
2018-01-30 10:00:00,67.53,67.79,67.51,67.73,23055.0,67.53,67.79,67.51,67.73,23055.0
2018-01-30 10:05:00,67.76,67.85,67.58,67.82,26204.0,67.76,67.85,67.58,67.82,26204.0
2018-01-30 10:10:00,67.93,68.0,67.78,68.0,16627.0,67.93,68.0,67.78,68.0,16627.0
2018-01-30 10:15:00,67.98,68.32,67.87,68.0,55981.0,67.98,68.32,67.87,68.0,55981.0
2018-01-30 10:20:00,68.0,68.25,67.88,67.99,19599.0,68.0,68.25,67.88,67.99,19599.0
2018-01-30 10:25:00,67.97,68.1,67.92,68.1,12598.0,67.97,68.1,67.92,68.1,12598.0
2018-01-30 10:30:00,68.1,68.17,67.98,68.04,10357.0,68.1,68.17,67.98,68.04,10357.0
2018-01-30 10:35:00,67.97,67.99,67.66,67.82,15094.0,67.97,67.99,67.66,67.82,15094.0
2018-01-30 10:40:00,67.85,67.85,67.69,67.71,17008.0,67.85,67.85,67.69,67.71,17008.0
2018-01-30 10:45:00,67.7,67.81,67.65,67.8,5893.0,67.7,67.81,67.65,67.8,5893.0
2018-01-30 10:50:00,67.81,67.81,67.52,67.52,18104.0,67.81,67.81,67.52,67.52,18104.0
2018-01-30 10:55:00,67.51,67.65,67.34,67.63,18674.0,67.51,67.65,67.34,67.63,18674.0
2018-01-30 11:00:00,67.64,67.81,67.56,67.64,10242.0,67.64,67.81,67.56,67.64,10242.0
2018-01-30 11:05:00,67.67,67.76,67.53,67.75,16802.0,67.67,67.76,67.53,67.75,16802.0
2018-01-30 11:10:00,67.77,67.92,67.64,67.77,11517.0,67.77,67.92,67.64,67.77,11517.0
2018-01-30 11:15:00,67.81,67.82,67.61,67.61,10463.0,67.81,67.82,67.61,67.61,10463.0
2018-01-30 11:20:00,67.58,67.64,67.0,67.18,80187.0,67.58,67.64,67.0,67.18,80187.0
2018-01-30 11:25:00,67.22,67.38,67.17,67.37,8833.0,67.22,67.38,67.17,67.37,8833.0
2018-01-30 11:30:00,67.32,67.32,67.01,67.18,33440.0,67.32,67.32,67.01,67.18,33440.0
2018-01-30 11:35:00,67.17,67.34,67.15,67.22,6478.0,67.17,67.34,67.15,67.22,6478.0
2018-01-30 11:40:00,67.22,67.27,67.08,67.1,14612.0,67.22,67.27,67.08,67.1,14612.0
2018-01-30 11:45:00,67.11,67.19,66.93,67.05,19113.0,67.11,67.19,66.93,67.05,19113.0
2018-01-30 11:50:00,67.06,67.06,66.75,66.8,22671.0,67.06,67.06,66.75,66.8,22671.0
2018-01-30 11:55:00,66.78,66.79,66.3,66.31,49961.0,66.78,66.79,66.3,66.31,49961.0
2018-01-30 12:00:00,66.29,66.57,66.04,66.47,46816.0,66.29,66.57,66.04,66.47,46816.0
2018-01-30 12:05:00,66.47,66.52,66.34,66.51,20093.0,66.47,66.52,66.34,66.51,20093.0
2018-01-30 12:10:00,66.49,66.8,66.48,66.73,23663.0,66.49,66.8,66.48,66.73,23663.0
2018-01-30 12:15:00,66.73,66.73,66.44,66.47,16033.0,66.73,66.73,66.44,66.47,16033.0
2018-01-30 12:20:00,66.47,66.59,66.4,66.41,10787.0,66.47,66.59,66.4,66.41,10787.0
2018-01-30 12:25:00,66.45,66.47,66.37,66.39,22393.0,66.45,66.47,66.37,66.39,22393.0
2018-01-30 12:30:00,66.39,66.65,66.39,66.64,9375.0,66.39,66.65,66.39,66.64,9375.0
2018-01-30 12:35:00,66.64,66.68,66.56,66.56,13840.0,66.64,66.68,66.56,66.56,13840.0
2018-01-30 12:40:00,66.6,66.64,66.58,66.59,4354.0,66.6,66.64,66.58,66.59,4354.0
2018-01-30 12:45:00,66.61,66.66,66.58,66.61,9264.0,66.61,66.66,66.58,66.61,9264.0
2018-01-30 12:50:00,66.66,66.79,66.63,66.69,7692.0,66.66,66.79,66.63,66.69,7692.0
2018-01-30 12:55:00,66.7,66.74,66.58,66.64,12219.0,66.7,66.74,66.58,66.64,12219.0
2018-01-30 13:00:00,66.66,66.67,66.46,66.46,11863.0,66.66,66.67,66.46,66.46,11863.0
2018-01-30 13:05:00,66.46,66.57,66.38,66.44,70128.0,66.46,66.57,66.38,66.44,70128.0
2018-01-30 13:10:00,66.47,66.73,66.46,66.63,6610.0,66.47,66.73,66.46,66.63,6610.0
2018-01-30 13:15:00,66.63,66.74,66.59,66.7,7503.0,66.63,66.74,66.59,66.7,7503.0
2018-01-30 13:20:00,66.66,66.84,66.66,66.77,7909.0,66.66,66.84,66.66,66.77,7909.0
2018-01-30 13:25:00,66.78,66.82,66.62,66.7,10474.0,66.78,66.82,66.62,66.7,10474.0
2018-01-30 13:30:00,66.67,66.72,66.64,66.69,5695.0,66.67,66.72,66.64,66.69,5695.0
2018-01-30 13:35:00,66.72,66.94,66.7,66.88,7098.0,66.72,66.94,66.7,66.88,7098.0
2018-01-30 13:40:00,66.89,66.94,66.82,66.82,5974.0,66.89,66.94,66.82,66.82,5974.0
2018-01-30 13:45:00,66.89,67.06,66.88,66.99,8450.0,66.89,67.06,66.88,66.99,8450.0
2018-01-30 13:50:00,67.0,67.16,67.0,67.15,6273.0,67.0,67.16,67.0,67.15,6273.0
2018-01-30 13:55:00,67.16,67.25,67.15,67.2,2600.0,67.16,67.25,67.15,67.2,2600.0
2018-01-30 14:00:00,67.21,67.24,67.15,67.17,5309.0,67.21,67.24,67.15,67.17,5309.0
2018-01-30 14:05:00,67.19,67.34,67.19,67.33,16575.0,67.19,67.34,67.19,67.33,16575.0
2018-01-30 14:10:00,67.31,67.58,67.3,67.46,13752.0,67.31,67.58,67.3,67.46,13752.0
2018-01-30 14:15:00,67.41,67.49,67.34,67.39,7047.0,67.41,67.49,67.34,67.39,7047.0
2018-01-30 14:20:00,67.36,67.43,67.35,67.38,3320.0,67.36,67.43,67.35,67.38,3320.0
2018-01-30 14:25:00,67.38,67.51,67.38,67.51,8718.0,67.38,67.51,67.38,67.51,8718.0
2018-01-30 14:30:00,67.49,67.53,67.25,67.31,15904.0,67.49,67.53,67.25,67.31,15904.0
2018-01-30 14:35:00,67.29,67.31,67.13,67.13,11456.0,67.29,67.31,67.13,67.13,11456.0
2018-01-30 14:40:00,67.1,67.1,67.0,67.01,11983.0,67.1,67.1,67.0,67.01,11983.0
2018-01-30 14:45:00,66.98,66.98,66.85,66.9,18339.0,66.98,66.98,66.85,66.9,18339.0
2018-01-30 14:50:00,66.92,66.92,66.8,66.81,17395.0,66.92,66.92,66.8,66.81,17395.0
2018-01-30 14:55:00,66.82,66.99,66.8,66.98,20437.0,66.82,66.99,66.8,66.98,20437.0
2018-01-30 15:00:00,66.98,67.23,66.93,67.22,8887.0,66.98,67.23,66.93,67.22,8887.0
2018-01-30 15:05:00,67.2,67.27,67.11,67.21,16916.0,67.2,67.27,67.11,67.21,16916.0
2018-01-30 15:10:00,67.21,67.32,67.21,67.28,8870.0,67.21,67.32,67.21,67.28,8870.0
2018-01-30 15:15:00,67.29,67.31,67.24,67.24,4700.0,67.29,67.31,67.24,67.24,4700.0
2018-01-30 15:20:00,67.26,67.37,67.24,67.37,7616.0,67.26,67.37,67.24,67.37,7616.0
2018-01-30 15:25:00,67.34,67.49,67.34,67.47,8348.0,67.34,67.49,67.34,67.47,8348.0
2018-01-30 15:30:00,67.5,67.58,67.4,67.45,15615.0,67.5,67.58,67.4,67.45,15615.0
2018-01-30 15:35:00,67.46,67.5,67.4,67.47,29572.0,67.46,67.5,67.4,67.47,29572.0
2018-01-30 15:40:00,67.44,67.48,67.4,67.41,16676.0,67.44,67.48,67.4,67.41,16676.0
2018-01-30 15:45:00,67.42,67.47,67.27,67.29,25408.0,67.42,67.47,67.27,67.29,25408.0
2018-01-30 15:50:00,67.28,67.3,67.18,67.22,27714.0,67.28,67.3,67.18,67.22,27714.0
2018-01-30 15:55:00,67.22,67.23,67.04,67.09,60361.0,67.22,67.23,67.04,67.09,60361.0
2018-01-31 09:30:00,67.89,68.18,67.51,68.12,31550.0,67.89,68.18,67.51,68.12,31550.0
2018-01-31 09:35:00,68.02,68.3,67.95,68.04,33598.0,68.02,68.3,67.95,68.04,33598.0
2018-01-31 09:40:00,68.03,68.17,67.81,67.96,13107.0,68.03,68.17,67.81,67.96,13107.0
2018-01-31 09:45:00,67.95,68.14,67.85,67.85,11849.0,67.95,68.14,67.85,67.85,11849.0
2018-01-31 09:50:00,67.89,68.04,67.85,67.91,10117.0,67.89,68.04,67.85,67.91,10117.0
2018-01-31 09:55:00,67.95,67.95,67.68,67.81,18948.0,67.95,67.95,67.68,67.81,18948.0
2018-01-31 10:00:00,67.78,67.85,67.16,67.16,42116.0,67.78,67.85,67.16,67.16,42116.0
2018-01-31 10:05:00,67.18,67.4,67.17,67.33,16883.0,67.18,67.4,67.17,67.33,16883.0
2018-01-31 10:10:00,67.31,67.47,67.23,67.46,14576.0,67.31,67.47,67.23,67.46,14576.0
2018-01-31 10:15:00,67.45,67.72,67.45,67.64,3840.0,67.45,67.72,67.45,67.64,3840.0
2018-01-31 10:20:00,67.63,67.73,67.54,67.67,4596.0,67.63,67.73,67.54,67.67,4596.0
2018-01-31 10:25:00,67.64,67.67,67.51,67.55,3300.0,67.64,67.67,67.51,67.55,3300.0
2018-01-31 10:30:00,67.5,67.63,67.47,67.59,6457.0,67.5,67.63,67.47,67.59,6457.0
2018-01-31 10:35:00,67.65,67.74,67.59,67.64,7019.0,67.65,67.74,67.59,67.64,7019.0
2018-01-31 10:40:00,67.62,67.62,67.4,67.48,5500.0,67.62,67.62,67.4,67.48,5500.0
2018-01-31 10:45:00,67.5,67.62,67.3,67.3,6180.0,67.5,67.62,67.3,67.3,6180.0
2018-01-31 10:50:00,67.41,67.45,67.21,67.29,9879.0,67.41,67.45,67.21,67.29,9879.0
2018-01-31 10:55:00,67.26,67.35,66.91,67.03,19894.0,67.26,67.35,66.91,67.03,19894.0
2018-01-31 11:00:00,67.05,67.08,66.85,66.87,18826.0,67.05,67.08,66.85,66.87,18826.0
2018-01-31 11:05:00,66.94,66.94,66.66,66.71,12455.0,66.94,66.94,66.66,66.71,12455.0
2018-01-31 11:10:00,66.68,66.94,66.66,66.89,11700.0,66.68,66.94,66.66,66.89,11700.0
2018-01-31 11:15:00,66.89,66.95,66.75,66.76,6850.0,66.89,66.95,66.75,66.76,6850.0
2018-01-31 11:20:00,66.7,66.91,66.67,66.9,7869.0,66.7,66.91,66.67,66.9,7869.0
2018-01-31 11:25:00,66.87,66.92,66.85,66.85,7610.0,66.87,66.92,66.85,66.85,7610.0
2018-01-31 11:30:00,66.91,67.25,66.9,67.24,6234.0,66.91,67.25,66.9,67.24,6234.0
2018-01-31 11:35:00,67.15,67.19,67.05,67.13,4818.0,67.15,67.19,67.05,67.13,4818.0
2018-01-31 11:40:00,67.18,67.34,67.12,67.25,7082.0,67.18,67.34,67.12,67.25,7082.0
2018-01-31 11:45:00,67.29,67.33,67.18,67.2,10072.0,67.29,67.33,67.18,67.2,10072.0
2018-01-31 11:50:00,67.27,67.27,67.0,67.0,6230.0,67.27,67.27,67.0,67.0,6230.0
2018-01-31 11:55:00,67.01,67.23,67.01,67.14,3350.0,67.01,67.23,67.01,67.14,3350.0
2018-01-31 12:00:00,67.15,67.24,67.04,67.14,6900.0,67.15,67.24,67.04,67.14,6900.0
2018-01-31 12:05:00,67.22,67.4,67.22,67.4,1380.0,67.22,67.4,67.22,67.4,1380.0
2018-01-31 12:10:00,67.36,67.46,67.35,67.45,5600.0,67.36,67.46,67.35,67.45,5600.0
2018-01-31 12:15:00,67.37,67.4,67.23,67.33,2930.0,67.37,67.4,67.23,67.33,2930.0
2018-01-31 12:20:00,67.31,67.44,67.31,67.36,3325.0,67.31,67.44,67.31,67.36,3325.0
2018-01-31 12:25:00,67.39,67.44,67.36,67.4,14100.0,67.39,67.44,67.36,67.4,14100.0
2018-01-31 12:30:00,67.37,67.42,67.34,67.36,1798.0,67.37,67.42,67.34,67.36,1798.0
2018-01-31 12:35:00,67.38,67.41,67.28,67.3,3030.0,67.38,67.41,67.28,67.3,3030.0
2018-01-31 12:40:00,67.3,67.34,67.23,67.26,2100.0,67.3,67.34,67.23,67.26,2100.0
2018-01-31 12:45:00,67.27,67.34,67.24,67.27,2300.0,67.27,67.34,67.24,67.27,2300.0
2018-01-31 12:50:00,67.26,67.34,67.24,67.25,2390.0,67.26,67.34,67.24,67.25,2390.0
2018-01-31 12:55:00,67.31,67.32,67.24,67.24,3345.0,67.31,67.32,67.24,67.24,3345.0
2018-01-31 13:00:00,67.28,67.39,67.25,67.29,3651.0,67.28,67.39,67.25,67.29,3651.0
2018-01-31 13:05:00,67.32,67.44,67.3,67.44,3943.0,67.32,67.44,67.3,67.44,3943.0
2018-01-31 13:10:00,67.34,67.48,67.31,67.48,3762.0,67.34,67.48,67.31,67.48,3762.0
2018-01-31 13:15:00,67.41,67.53,67.41,67.43,4447.0,67.41,67.53,67.41,67.43,4447.0
2018-01-31 13:20:00,67.47,67.67,67.47,67.65,2895.0,67.47,67.67,67.47,67.65,2895.0
2018-01-31 13:25:00,67.62,67.71,67.58,67.69,9339.0,67.62,67.71,67.58,67.69,9339.0
2018-01-31 13:30:00,67.67,67.69,67.48,67.48,10103.0,67.67,67.69,67.48,67.48,10103.0
2018-01-31 13:35:00,67.51,67.64,67.41,67.61,9812.0,67.51,67.64,67.41,67.61,9812.0
2018-01-31 13:40:00,67.55,67.6,67.45,67.45,6243.0,67.55,67.6,67.45,67.45,6243.0
2018-01-31 13:45:00,67.45,67.46,67.3,67.39,4076.0,67.45,67.46,67.3,67.39,4076.0
2018-01-31 13:50:00,67.3,67.45,67.3,67.38,3861.0,67.3,67.45,67.3,67.38,3861.0
2018-01-31 13:55:00,67.44,67.51,67.35,67.4,2700.0,67.44,67.51,67.35,67.4,2700.0
2018-01-31 14:00:00,67.39,67.66,67.39,67.5,4336.0,67.39,67.66,67.39,67.5,4336.0
2018-01-31 14:05:00,67.45,67.6,67.45,67.54,4046.0,67.45,67.6,67.45,67.54,4046.0
2018-01-31 14:10:00,67.53,67.56,67.42,67.42,3000.0,67.53,67.56,67.42,67.42,3000.0
2018-01-31 14:15:00,67.37,67.6,67.37,67.53,5220.0,67.37,67.6,67.37,67.53,5220.0
2018-01-31 14:20:00,67.48,67.48,67.16,67.26,5241.0,67.48,67.48,67.16,67.26,5241.0
2018-01-31 14:25:00,67.22,67.38,67.22,67.29,6831.0,67.22,67.38,67.22,67.29,6831.0
2018-01-31 14:30:00,67.32,67.42,67.24,67.32,4700.0,67.32,67.42,67.24,67.32,4700.0
2018-01-31 14:35:00,67.27,67.3,67.13,67.18,9139.0,67.27,67.3,67.13,67.18,9139.0
2018-01-31 14:40:00,67.14,67.3,67.12,67.18,2402.0,67.14,67.3,67.12,67.18,2402.0
2018-01-31 14:45:00,67.19,67.28,67.11,67.19,5064.0,67.19,67.28,67.11,67.19,5064.0
2018-01-31 14:50:00,67.17,67.17,67.0,67.09,11342.0,67.17,67.17,67.0,67.09,11342.0
2018-01-31 14:55:00,67.13,67.27,67.1,67.27,7388.0,67.13,67.27,67.1,67.27,7388.0
2018-01-31 15:00:00,67.25,67.27,67.16,67.19,11470.0,67.25,67.27,67.16,67.19,11470.0
2018-01-31 15:05:00,67.15,67.17,67.04,67.17,7417.0,67.15,67.17,67.04,67.17,7417.0
2018-01-31 15:10:00,67.18,67.18,67.03,67.05,10508.0,67.18,67.18,67.03,67.05,10508.0
2018-01-31 15:15:00,67.09,67.11,67.01,67.02,4313.0,67.09,67.11,67.01,67.02,4313.0
2018-01-31 15:20:00,67.05,67.21,67.05,67.18,6990.0,67.05,67.21,67.05,67.18,6990.0
2018-01-31 15:25:00,67.19,67.28,67.1,67.28,9003.0,67.19,67.28,67.1,67.28,9003.0
2018-01-31 15:30:00,67.2,67.25,67.09,67.17,10005.0,67.2,67.25,67.09,67.17,10005.0
2018-01-31 15:35:00,67.19,67.3,67.09,67.24,9387.0,67.19,67.3,67.09,67.24,9387.0
2018-01-31 15:40:00,67.24,67.39,67.24,67.38,16240.0,67.24,67.39,67.24,67.38,16240.0
2018-01-31 15:45:00,67.35,67.39,67.24,67.24,22946.0,67.35,67.39,67.24,67.24,22946.0
2018-01-31 15:50:00,67.23,67.27,67.11,67.25,20537.0,67.23,67.27,67.11,67.25,20537.0
2018-01-31 15:55:00,67.25,67.25,67.14,67.17,28581.0,67.25,67.25,67.14,67.17,28581.0
2018-02-01 09:30:00,66.65,67.39,66.54,67.38,45954.0,66.65,67.39,66.54,67.38,45954.0
2018-02-01 09:35:00,67.3,67.37,66.94,67.09,23705.0,67.3,67.37,66.94,67.09,23705.0
2018-02-01 09:40:00,67.06,67.41,66.76,67.4,28972.0,67.06,67.41,66.76,67.4,28972.0
2018-02-01 09:45:00,67.35,67.6,67.35,67.57,15593.0,67.35,67.6,67.35,67.57,15593.0
2018-02-01 09:50:00,67.56,68.26,67.56,68.2,33201.0,67.56,68.26,67.56,68.2,33201.0
2018-02-01 09:55:00,68.18,68.37,68.14,68.31,17989.0,68.18,68.37,68.14,68.31,17989.0
2018-02-01 10:00:00,68.31,68.31,67.91,67.92,18320.0,68.31,68.31,67.91,67.92,18320.0
2018-02-01 10:05:00,67.86,67.94,67.71,67.82,11403.0,67.86,67.94,67.71,67.82,11403.0
2018-02-01 10:10:00,67.93,68.08,67.9,68.03,5700.0,67.93,68.08,67.9,68.03,5700.0
2018-02-01 10:15:00,68.0,68.27,67.92,67.98,8426.0,68.0,68.27,67.92,67.98,8426.0
2018-02-01 10:20:00,68.04,68.09,67.92,67.92,4159.0,68.04,68.09,67.92,67.92,4159.0
2018-02-01 10:25:00,67.97,67.97,67.7,67.8,6510.0,67.97,67.97,67.7,67.8,6510.0
2018-02-01 10:30:00,67.75,67.8,67.5,67.56,22620.0,67.75,67.8,67.5,67.56,22620.0
2018-02-01 10:35:00,67.52,67.76,67.52,67.72,5200.0,67.52,67.76,67.52,67.72,5200.0
2018-02-01 10:40:00,67.66,67.71,67.41,67.46,11267.0,67.66,67.71,67.41,67.46,11267.0
2018-02-01 10:45:00,67.52,67.59,67.3,67.49,11002.0,67.52,67.59,67.3,67.49,11002.0
2018-02-01 10:50:00,67.61,67.67,67.15,67.48,37829.0,67.61,67.67,67.15,67.48,37829.0
2018-02-01 10:55:00,67.53,67.54,67.2,67.26,8618.0,67.53,67.54,67.2,67.26,8618.0
2018-02-01 11:00:00,67.26,67.38,67.05,67.12,23890.0,67.26,67.38,67.05,67.12,23890.0
2018-02-01 11:05:00,67.09,67.25,67.07,67.14,13615.0,67.09,67.25,67.07,67.14,13615.0
2018-02-01 11:10:00,67.12,67.24,67.07,67.18,7508.0,67.12,67.24,67.07,67.18,7508.0
2018-02-01 11:15:00,67.23,67.39,67.23,67.32,8786.0,67.23,67.39,67.23,67.32,8786.0
2018-02-01 11:20:00,67.33,67.35,67.19,67.28,6876.0,67.33,67.35,67.19,67.28,6876.0
2018-02-01 11:25:00,67.2,67.26,67.0,67.14,6339.0,67.2,67.26,67.0,67.14,6339.0
2018-02-01 11:30:00,67.18,67.44,67.15,67.37,15472.0,67.18,67.44,67.15,67.37,15472.0
2018-02-01 11:35:00,67.36,67.36,67.21,67.29,5000.0,67.36,67.36,67.21,67.29,5000.0
2018-02-01 11:40:00,67.29,67.34,67.24,67.26,5059.0,67.29,67.34,67.24,67.26,5059.0
2018-02-01 11:45:00,67.27,67.32,67.17,67.24,4657.0,67.27,67.32,67.17,67.24,4657.0
2018-02-01 11:50:00,67.19,67.28,67.07,67.09,14717.0,67.19,67.28,67.07,67.09,14717.0
2018-02-01 11:55:00,67.07,67.16,67.0,67.11,14617.0,67.07,67.16,67.0,67.11,14617.0
2018-02-01 12:00:00,67.11,67.18,67.02,67.05,7085.0,67.11,67.18,67.02,67.05,7085.0
2018-02-01 12:05:00,67.1,67.18,67.08,67.15,3550.0,67.1,67.18,67.08,67.15,3550.0
2018-02-01 12:10:00,67.08,67.17,67.02,67.17,6340.0,67.08,67.17,67.02,67.17,6340.0
2018-02-01 12:15:00,67.11,67.31,67.1,67.27,5805.0,67.11,67.31,67.1,67.27,5805.0
2018-02-01 12:20:00,67.28,67.36,67.23,67.25,6075.0,67.28,67.36,67.23,67.25,6075.0
2018-02-01 12:25:00,67.28,67.36,67.26,67.3,3714.0,67.28,67.36,67.26,67.3,3714.0
2018-02-01 12:30:00,67.3,67.4,67.29,67.4,2200.0,67.3,67.4,67.29,67.4,2200.0
2018-02-01 12:35:00,67.45,67.46,67.37,67.37,7110.0,67.45,67.46,67.37,67.37,7110.0
2018-02-01 12:40:00,67.4,67.4,67.35,67.38,1404.0,67.4,67.4,67.35,67.38,1404.0
2018-02-01 12:45:00,67.38,67.5,67.38,67.5,2200.0,67.38,67.5,67.38,67.5,2200.0
2018-02-01 12:50:00,67.5,67.59,67.5,67.51,13708.0,67.5,67.59,67.5,67.51,13708.0
2018-02-01 12:55:00,67.61,67.69,67.58,67.63,7100.0,67.61,67.69,67.58,67.63,7100.0
2018-02-01 13:00:00,67.65,67.91,67.62,67.91,13314.0,67.65,67.91,67.62,67.91,13314.0
2018-02-01 13:05:00,67.92,67.98,67.85,67.96,3323.0,67.92,67.98,67.85,67.96,3323.0
2018-02-01 13:10:00,67.97,68.0,67.73,67.76,5061.0,67.97,68.0,67.73,67.76,5061.0
2018-02-01 13:15:00,67.76,67.81,67.66,67.66,2853.0,67.76,67.81,67.66,67.66,2853.0
2018-02-01 13:20:00,67.66,67.72,67.64,67.72,2848.0,67.66,67.72,67.64,67.72,2848.0
2018-02-01 13:25:00,67.73,67.88,67.72,67.87,3745.0,67.73,67.88,67.72,67.87,3745.0
2018-02-01 13:30:00,67.89,67.89,67.8,67.81,2520.0,67.89,67.89,67.8,67.81,2520.0
2018-02-01 13:35:00,67.81,67.86,67.8,67.8,2767.0,67.81,67.86,67.8,67.8,2767.0
2018-02-01 13:40:00,67.84,67.86,67.74,67.83,4073.0,67.84,67.86,67.74,67.83,4073.0
2018-02-01 13:45:00,67.75,67.83,67.7,67.83,7360.0,67.75,67.83,67.7,67.83,7360.0
2018-02-01 13:50:00,67.81,67.84,67.62,67.73,8925.0,67.81,67.84,67.62,67.73,8925.0
2018-02-01 13:55:00,67.68,67.72,67.62,67.7,7500.0,67.68,67.72,67.62,67.7,7500.0
2018-02-01 14:00:00,67.71,67.76,67.62,67.71,9304.0,67.71,67.76,67.62,67.71,9304.0
2018-02-01 14:05:00,67.7,67.73,67.64,67.69,4077.0,67.7,67.73,67.64,67.69,4077.0
2018-02-01 14:10:00,67.69,67.69,67.6,67.62,4519.0,67.69,67.69,67.6,67.62,4519.0
2018-02-01 14:15:00,67.63,67.63,67.52,67.53,2650.0,67.63,67.63,67.52,67.53,2650.0
2018-02-01 14:20:00,67.51,67.52,67.24,67.31,13536.0,67.51,67.52,67.24,67.31,13536.0
2018-02-01 14:25:00,67.38,67.56,67.38,67.56,6416.0,67.38,67.56,67.38,67.56,6416.0
2018-02-01 14:30:00,67.56,67.58,67.42,67.47,5001.0,67.56,67.58,67.42,67.47,5001.0
2018-02-01 14:35:00,67.48,67.54,67.41,67.5,2500.0,67.48,67.54,67.41,67.5,2500.0
2018-02-01 14:40:00,67.48,67.5,67.37,67.37,5800.0,67.48,67.5,67.37,67.37,5800.0
2018-02-01 14:45:00,67.39,67.48,67.37,67.44,4968.0,67.39,67.48,67.37,67.44,4968.0
2018-02-01 14:50:00,67.45,67.45,67.37,67.37,2837.0,67.45,67.45,67.37,67.37,2837.0
2018-02-01 14:55:00,67.36,67.42,67.36,67.36,2624.0,67.36,67.42,67.36,67.36,2624.0
2018-02-01 15:00:00,67.4,67.52,67.37,67.48,10429.0,67.4,67.52,67.37,67.48,10429.0
2018-02-01 15:05:00,67.45,67.52,67.37,67.52,4918.0,67.45,67.52,67.37,67.52,4918.0
2018-02-01 15:10:00,67.54,67.57,67.47,67.47,3290.0,67.54,67.57,67.47,67.47,3290.0
2018-02-01 15:15:00,67.46,67.51,67.44,67.45,4745.0,67.46,67.51,67.44,67.45,4745.0
2018-02-01 15:20:00,67.46,67.46,67.32,67.37,10848.0,67.46,67.46,67.32,67.37,10848.0
2018-02-01 15:25:00,67.39,67.39,67.19,67.23,10997.0,67.39,67.39,67.19,67.23,10997.0
2018-02-01 15:30:00,67.2,67.21,67.01,67.09,16240.0,67.2,67.21,67.01,67.09,16240.0
2018-02-01 15:35:00,67.13,67.14,67.05,67.1,10682.0,67.13,67.14,67.05,67.1,10682.0
2018-02-01 15:40:00,67.09,67.22,67.04,67.2,18313.0,67.09,67.22,67.04,67.2,18313.0
2018-02-01 15:45:00,67.2,67.53,67.2,67.47,26331.0,67.2,67.53,67.2,67.47,26331.0
2018-02-01 15:50:00,67.51,67.64,67.48,67.56,42347.0,67.51,67.64,67.48,67.56,42347.0
2018-02-01 15:55:00,67.55,67.64,67.52,67.54,51284.0,67.55,67.64,67.52,67.54,51284.0
2018-02-02 09:30:00,66.85,67.23,66.83,66.83,30599.0,66.85,67.23,66.83,66.83,30599.0
2018-02-02 09:35:00,66.85,67.24,66.85,67.19,22059.0,66.85,67.24,66.85,67.19,22059.0
2018-02-02 09:40:00,67.07,67.17,66.94,66.99,18488.0,67.07,67.17,66.94,66.99,18488.0
2018-02-02 09:45:00,67.0,67.11,66.9,67.11,7136.0,67.0,67.11,66.9,67.11,7136.0
2018-02-02 09:50:00,67.03,67.21,66.94,67.0,27199.0,67.03,67.21,66.94,67.0,27199.0
2018-02-02 09:55:00,66.95,67.16,66.94,67.02,10321.0,66.95,67.16,66.94,67.02,10321.0
2018-02-02 10:00:00,67.01,67.01,66.64,66.65,21061.0,67.01,67.01,66.64,66.65,21061.0
2018-02-02 10:05:00,66.71,66.82,66.59,66.78,30753.0,66.71,66.82,66.59,66.78,30753.0
2018-02-02 10:10:00,66.77,66.84,66.53,66.82,15779.0,66.77,66.84,66.53,66.82,15779.0
2018-02-02 10:15:00,66.83,66.9,66.71,66.81,6050.0,66.83,66.9,66.71,66.81,6050.0
2018-02-02 10:20:00,66.75,67.11,66.63,67.07,15878.0,66.75,67.11,66.63,67.07,15878.0
2018-02-02 10:25:00,67.09,67.25,67.04,67.16,5600.0,67.09,67.25,67.04,67.16,5600.0
2018-02-02 10:30:00,67.19,67.28,66.95,67.14,8290.0,67.19,67.28,66.95,67.14,8290.0
2018-02-02 10:35:00,67.11,67.28,67.11,67.25,5569.0,67.11,67.28,67.11,67.25,5569.0
2018-02-02 10:40:00,67.26,67.35,67.17,67.3,6373.0,67.26,67.35,67.17,67.3,6373.0
2018-02-02 10:45:00,67.25,67.34,67.14,67.27,4832.0,67.25,67.34,67.14,67.27,4832.0
2018-02-02 10:50:00,67.22,67.33,67.2,67.33,3733.0,67.22,67.33,67.2,67.33,3733.0
2018-02-02 10:55:00,67.25,67.29,67.16,67.19,6361.0,67.25,67.29,67.16,67.19,6361.0
2018-02-02 11:00:00,67.19,67.19,66.92,66.92,4437.0,67.19,67.19,66.92,66.92,4437.0
2018-02-02 11:05:00,66.95,67.1,66.95,67.06,4157.0,66.95,67.1,66.95,67.06,4157.0
2018-02-02 11:10:00,67.09,67.16,66.99,67.12,21912.0,67.09,67.16,66.99,67.12,21912.0
2018-02-02 11:15:00,67.15,67.15,66.62,66.72,11901.0,67.15,67.15,66.62,66.72,11901.0
2018-02-02 11:20:00,66.75,66.9,66.67,66.74,2600.0,66.75,66.9,66.67,66.74,2600.0
2018-02-02 11:25:00,66.78,66.86,66.66,66.78,7441.0,66.78,66.86,66.66,66.78,7441.0
2018-02-02 11:30:00,66.7,66.73,66.6,66.65,9295.0,66.7,66.73,66.6,66.65,9295.0
2018-02-02 11:35:00,66.69,66.79,66.54,66.73,5552.0,66.69,66.79,66.54,66.73,5552.0
2018-02-02 11:40:00,66.79,66.88,66.72,66.8,4300.0,66.79,66.88,66.72,66.8,4300.0
2018-02-02 11:45:00,66.78,67.0,66.75,66.77,4300.0,66.78,67.0,66.75,66.77,4300.0
2018-02-02 11:50:00,66.81,66.97,66.73,66.94,7929.0,66.81,66.97,66.73,66.94,7929.0
2018-02-02 11:55:00,66.94,66.99,66.8,66.8,4500.0,66.94,66.99,66.8,66.8,4500.0
2018-02-02 12:00:00,66.7,66.86,66.67,66.68,5850.0,66.7,66.86,66.67,66.68,5850.0
2018-02-02 12:05:00,66.71,66.86,66.61,66.79,10007.0,66.71,66.86,66.61,66.79,10007.0
2018-02-02 12:10:00,66.85,67.02,66.81,67.0,3366.0,66.85,67.02,66.81,67.0,3366.0
2018-02-02 12:15:00,67.0,67.23,66.99,67.14,12246.0,67.0,67.23,66.99,67.14,12246.0
2018-02-02 12:20:00,67.23,67.34,67.15,67.34,9620.0,67.23,67.34,67.15,67.34,9620.0
2018-02-02 12:25:00,67.3,67.42,67.27,67.41,6786.0,67.3,67.42,67.27,67.41,6786.0
2018-02-02 12:30:00,67.37,67.38,67.29,67.38,3079.0,67.37,67.38,67.29,67.38,3079.0
2018-02-02 12:35:00,67.39,67.43,67.28,67.33,6506.0,67.39,67.43,67.28,67.33,6506.0
2018-02-02 12:40:00,67.3,67.34,67.16,67.34,3833.0,67.3,67.34,67.16,67.34,3833.0
2018-02-02 12:45:00,67.33,67.35,67.18,67.22,3505.0,67.33,67.35,67.18,67.22,3505.0
2018-02-02 12:50:00,67.2,67.21,66.95,67.01,7320.0,67.2,67.21,66.95,67.01,7320.0
2018-02-02 12:55:00,67.01,67.18,67.0,67.0,5540.0,67.01,67.18,67.0,67.0,5540.0
2018-02-02 13:00:00,67.0,67.07,66.9,66.96,6666.0,67.0,67.07,66.9,66.96,6666.0
2018-02-02 13:05:00,67.07,67.16,67.01,67.1,3700.0,67.07,67.16,67.01,67.1,3700.0
2018-02-02 13:10:00,67.12,67.26,67.05,67.15,7499.0,67.12,67.26,67.05,67.15,7499.0
2018-02-02 13:15:00,67.16,67.25,67.15,67.16,7060.0,67.16,67.25,67.15,67.16,7060.0
2018-02-02 13:20:00,67.11,67.13,66.87,66.93,6556.0,67.11,67.13,66.87,66.93,6556.0
2018-02-02 13:25:00,66.94,67.09,66.94,67.07,3000.0,66.94,67.09,66.94,67.07,3000.0
2018-02-02 13:30:00,67.08,67.39,67.08,67.3,13500.0,67.08,67.39,67.08,67.3,13500.0
2018-02-02 13:35:00,67.31,67.33,67.05,67.16,10630.0,67.31,67.33,67.05,67.16,10630.0
2018-02-02 13:40:00,67.16,67.16,67.02,67.05,4190.0,67.16,67.16,67.02,67.05,4190.0
2018-02-02 13:45:00,67.03,67.08,66.94,66.94,8757.0,67.03,67.08,66.94,66.94,8757.0
2018-02-02 13:50:00,66.98,67.01,66.82,66.97,12312.0,66.98,67.01,66.82,66.97,12312.0
2018-02-02 13:55:00,67.01,67.06,66.85,66.91,5569.0,67.01,67.06,66.85,66.91,5569.0
2018-02-02 14:00:00,66.92,66.92,66.73,66.74,12059.0,66.92,66.92,66.73,66.74,12059.0
2018-02-02 14:05:00,66.76,66.84,66.73,66.79,6672.0,66.76,66.84,66.73,66.79,6672.0
2018-02-02 14:10:00,66.74,66.85,66.64,66.79,9334.0,66.74,66.85,66.64,66.79,9334.0
2018-02-02 14:15:00,66.81,66.84,66.59,66.68,9032.0,66.81,66.84,66.59,66.68,9032.0
2018-02-02 14:20:00,66.67,66.72,66.55,66.6,8017.0,66.67,66.72,66.55,66.6,8017.0
2018-02-02 14:25:00,66.72,66.72,66.55,66.62,9765.0,66.72,66.72,66.55,66.62,9765.0
2018-02-02 14:30:00,66.64,66.79,66.63,66.79,8564.0,66.64,66.79,66.63,66.79,8564.0
2018-02-02 14:35:00,66.75,66.87,66.73,66.87,6819.0,66.75,66.87,66.73,66.87,6819.0
2018-02-02 14:40:00,66.82,66.95,66.8,66.9,6658.0,66.82,66.95,66.8,66.9,6658.0
2018-02-02 14:45:00,66.9,66.91,66.68,66.68,8233.0,66.9,66.91,66.68,66.68,8233.0
2018-02-02 14:50:00,66.7,66.73,66.52,66.64,8994.0,66.7,66.73,66.52,66.64,8994.0
2018-02-02 14:55:00,66.7,66.7,66.51,66.51,7778.0,66.7,66.7,66.51,66.51,7778.0
2018-02-02 15:00:00,66.54,66.71,66.4,66.49,70983.0,66.54,66.71,66.4,66.49,70983.0
2018-02-02 15:05:00,66.46,66.51,66.37,66.46,17636.0,66.46,66.51,66.37,66.46,17636.0
2018-02-02 15:10:00,66.39,66.61,66.39,66.51,14919.0,66.39,66.61,66.39,66.51,14919.0
2018-02-02 15:15:00,66.53,66.7,66.5,66.63,12480.0,66.53,66.7,66.5,66.63,12480.0
2018-02-02 15:20:00,66.64,66.79,66.62,66.76,12149.0,66.64,66.79,66.62,66.76,12149.0
2018-02-02 15:25:00,66.79,66.88,66.68,66.7,15218.0,66.79,66.88,66.68,66.7,15218.0
2018-02-02 15:30:00,66.68,66.72,66.6,66.7,14789.0,66.68,66.72,66.6,66.7,14789.0
2018-02-02 15:35:00,66.7,66.8,66.69,66.8,20205.0,66.7,66.8,66.69,66.8,20205.0
2018-02-02 15:40:00,66.76,66.79,66.51,66.53,18600.0,66.76,66.79,66.51,66.53,18600.0
2018-02-02 15:45:00,66.53,66.64,66.49,66.49,26849.0,66.53,66.64,66.49,66.49,26849.0
2018-02-02 15:50:00,66.48,66.59,66.43,66.47,35182.0,66.48,66.59,66.43,66.47,35182.0
2018-02-02 15:55:00,66.46,66.55,66.43,66.44,55132.0,66.46,66.55,66.43,66.44,55132.0
2018-02-05 09:30:00,64.01,64.08,61.25,63.65,242551.0,64.01,64.08,61.25,63.65,242551.0
2018-02-05 09:35:00,63.72,64.2,63.58,64.09,70120.0,63.72,64.2,63.58,64.09,70120.0
2018-02-05 09:40:00,64.02,64.86,63.97,64.56,56042.0,64.02,64.86,63.97,64.56,56042.0
2018-02-05 09:45:00,64.58,64.95,64.42,64.95,67917.0,64.58,64.95,64.42,64.95,67917.0
2018-02-05 09:50:00,64.92,65.41,64.88,65.41,58612.0,64.92,65.41,64.88,65.41,58612.0
2018-02-05 09:55:00,65.42,65.75,65.42,65.73,37048.0,65.42,65.75,65.42,65.73,37048.0
2018-02-05 10:00:00,65.75,65.95,65.57,65.94,26266.0,65.75,65.95,65.57,65.94,26266.0
2018-02-05 10:05:00,65.97,66.12,65.78,66.12,34610.0,65.97,66.12,65.78,66.12,34610.0
2018-02-05 10:10:00,66.1,66.39,66.1,66.39,25911.0,66.1,66.39,66.1,66.39,25911.0
2018-02-05 10:15:00,66.39,66.53,66.32,66.32,32759.0,66.39,66.53,66.32,66.32,32759.0
2018-02-05 10:20:00,66.3,66.64,66.01,66.61,38043.0,66.3,66.64,66.01,66.61,38043.0
2018-02-05 10:25:00,66.68,66.73,66.35,66.51,21667.0,66.68,66.73,66.35,66.51,21667.0
2018-02-05 10:30:00,66.45,66.45,65.61,65.78,31434.0,66.45,66.45,65.61,65.78,31434.0
2018-02-05 10:35:00,65.7,65.83,65.62,65.69,16668.0,65.7,65.83,65.62,65.69,16668.0
2018-02-05 10:40:00,65.73,66.14,65.72,66.11,25385.0,65.73,66.14,65.72,66.11,25385.0
2018-02-05 10:45:00,66.15,66.22,65.8,65.8,16254.0,66.15,66.22,65.8,65.8,16254.0
2018-02-05 10:50:00,65.77,65.86,65.59,65.78,15250.0,65.77,65.86,65.59,65.78,15250.0
2018-02-05 10:55:00,65.77,66.03,65.74,65.8,9351.0,65.77,66.03,65.74,65.8,9351.0
2018-02-05 11:00:00,65.85,65.95,65.76,65.87,9419.0,65.85,65.95,65.76,65.87,9419.0
2018-02-05 11:05:00,65.85,65.85,65.64,65.65,4200.0,65.85,65.85,65.64,65.65,4200.0
2018-02-05 11:10:00,65.65,65.79,65.57,65.59,6101.0,65.65,65.79,65.57,65.59,6101.0
2018-02-05 11:15:00,65.62,65.62,65.22,65.27,36434.0,65.62,65.62,65.22,65.27,36434.0
2018-02-05 11:20:00,65.28,65.56,65.28,65.48,18467.0,65.28,65.56,65.28,65.48,18467.0
2018-02-05 11:25:00,65.5,65.6,65.42,65.47,14585.0,65.5,65.6,65.42,65.47,14585.0
2018-02-05 11:30:00,65.47,65.54,65.33,65.54,12639.0,65.47,65.54,65.33,65.54,12639.0
2018-02-05 11:35:00,65.52,65.52,65.39,65.39,7667.0,65.52,65.52,65.39,65.39,7667.0
2018-02-05 11:40:00,65.41,65.66,65.41,65.55,21445.0,65.41,65.66,65.41,65.55,21445.0
2018-02-05 11:45:00,65.56,65.59,65.37,65.43,3621.0,65.56,65.59,65.37,65.43,3621.0
2018-02-05 11:50:00,65.43,65.51,65.42,65.48,7480.0,65.43,65.51,65.42,65.48,7480.0
2018-02-05 11:55:00,65.48,65.69,65.46,65.69,8846.0,65.48,65.69,65.46,65.69,8846.0
2018-02-05 12:00:00,65.68,65.69,65.53,65.57,5931.0,65.68,65.69,65.53,65.57,5931.0
2018-02-05 12:05:00,65.55,65.64,65.37,65.45,8803.0,65.55,65.64,65.37,65.45,8803.0
2018-02-05 12:10:00,65.43,65.47,65.32,65.46,10562.0,65.43,65.47,65.32,65.46,10562.0
2018-02-05 12:15:00,65.41,65.41,65.23,65.25,16211.0,65.41,65.41,65.23,65.25,16211.0
2018-02-05 12:20:00,65.24,65.3,65.15,65.23,16226.0,65.24,65.3,65.15,65.23,16226.0
2018-02-05 12:25:00,65.19,65.42,65.17,65.34,14310.0,65.19,65.42,65.17,65.34,14310.0
2018-02-05 12:30:00,65.33,65.42,65.3,65.39,5698.0,65.33,65.42,65.3,65.39,5698.0
2018-02-05 12:35:00,65.39,65.42,65.3,65.4,9201.0,65.39,65.42,65.3,65.4,9201.0
2018-02-05 12:40:00,65.41,65.63,65.41,65.63,17892.0,65.41,65.63,65.41,65.63,17892.0
2018-02-05 12:45:00,65.62,65.74,65.59,65.71,7269.0,65.62,65.74,65.59,65.71,7269.0
2018-02-05 12:50:00,65.73,65.75,65.58,65.58,7200.0,65.73,65.75,65.58,65.58,7200.0
2018-02-05 12:55:00,65.59,65.76,65.52,65.56,11250.0,65.59,65.76,65.52,65.56,11250.0
2018-02-05 13:00:00,65.56,65.56,65.35,65.39,7631.0,65.56,65.56,65.35,65.39,7631.0
2018-02-05 13:05:00,65.34,65.49,65.28,65.28,12144.0,65.34,65.49,65.28,65.28,12144.0
2018-02-05 13:10:00,65.24,65.36,65.2,65.29,6937.0,65.24,65.36,65.2,65.29,6937.0
2018-02-05 13:15:00,65.28,65.28,65.04,65.04,9808.0,65.28,65.28,65.04,65.04,9808.0
2018-02-05 13:20:00,65.05,65.16,64.97,65.15,12720.0,65.05,65.16,64.97,65.15,12720.0
2018-02-05 13:25:00,65.19,65.2,65.01,65.09,7580.0,65.19,65.2,65.01,65.09,7580.0
2018-02-05 13:30:00,65.13,65.32,65.12,65.21,17207.0,65.13,65.32,65.12,65.21,17207.0
2018-02-05 13:35:00,65.23,65.35,65.2,65.2,10763.0,65.23,65.35,65.2,65.2,10763.0
2018-02-05 13:40:00,65.21,65.35,65.17,65.33,8810.0,65.21,65.35,65.17,65.33,8810.0
2018-02-05 13:45:00,65.23,65.33,65.18,65.24,2430.0,65.23,65.33,65.18,65.24,2430.0
2018-02-05 13:50:00,65.28,65.53,65.26,65.53,11126.0,65.28,65.53,65.26,65.53,11126.0
2018-02-05 13:55:00,65.5,65.67,65.48,65.65,9426.0,65.5,65.67,65.48,65.65,9426.0
2018-02-05 14:00:00,65.59,65.59,65.35,65.45,7511.0,65.59,65.59,65.35,65.45,7511.0
2018-02-05 14:05:00,65.39,65.49,65.25,65.36,5117.0,65.39,65.49,65.25,65.36,5117.0
2018-02-05 14:10:00,65.34,65.42,65.26,65.41,5369.0,65.34,65.42,65.26,65.41,5369.0
2018-02-05 14:15:00,65.39,65.4,65.2,65.26,16227.0,65.39,65.4,65.2,65.26,16227.0
2018-02-05 14:20:00,65.27,65.39,65.2,65.21,10504.0,65.27,65.39,65.2,65.21,10504.0
2018-02-05 14:25:00,65.25,65.36,65.2,65.33,5988.0,65.25,65.36,65.2,65.33,5988.0
2018-02-05 14:30:00,65.3,65.38,65.22,65.29,20130.0,65.3,65.38,65.22,65.29,20130.0
2018-02-05 14:35:00,65.3,65.38,65.23,65.35,8153.0,65.3,65.38,65.23,65.35,8153.0
2018-02-05 14:40:00,65.32,65.41,65.24,65.32,10011.0,65.32,65.41,65.24,65.32,10011.0
2018-02-05 14:45:00,65.29,65.38,65.1,65.21,16808.0,65.29,65.38,65.1,65.21,16808.0
2018-02-05 14:50:00,65.16,65.16,64.88,64.88,15912.0,65.16,65.16,64.88,64.88,15912.0
2018-02-05 14:55:00,64.85,64.94,64.76,64.81,10122.0,64.85,64.94,64.76,64.81,10122.0
2018-02-05 15:00:00,64.78,64.96,64.53,64.55,13042.0,64.78,64.96,64.53,64.55,13042.0
2018-02-05 15:05:00,64.54,64.72,64.05,64.09,32862.0,64.54,64.72,64.05,64.09,32862.0
2018-02-05 15:10:00,64.05,64.34,63.98,64.27,72260.0,64.05,64.34,63.98,64.27,72260.0
2018-02-05 15:15:00,64.34,64.95,64.34,64.35,27208.0,64.34,64.95,64.34,64.35,27208.0
2018-02-05 15:20:00,64.39,64.72,64.25,64.66,28710.0,64.39,64.72,64.25,64.66,28710.0
2018-02-05 15:25:00,64.68,64.72,64.31,64.45,76446.0,64.68,64.72,64.31,64.45,76446.0
2018-02-05 15:30:00,64.5,64.52,64.22,64.42,28883.0,64.5,64.52,64.22,64.42,28883.0
2018-02-05 15:35:00,64.46,64.5,64.13,64.13,29862.0,64.46,64.5,64.13,64.13,29862.0
2018-02-05 15:40:00,64.15,64.28,63.99,64.09,38185.0,64.15,64.28,63.99,64.09,38185.0
2018-02-05 15:45:00,64.09,64.13,63.95,63.97,61413.0,64.09,64.13,63.95,63.97,61413.0
2018-02-05 15:50:00,63.97,64.09,63.82,63.82,85720.0,63.97,64.09,63.82,63.82,85720.0
2018-02-05 15:55:00,63.85,63.89,63.5,63.5,107859.0,63.85,63.89,63.5,63.5,107859.0
2018-02-06 09:30:00,61.5,62.5,61.05,62.41,122844.0,61.5,62.5,61.05,62.41,122844.0
2018-02-06 09:35:00,62.41,63.34,62.3,63.3,49850.0,62.41,63.34,62.3,63.3,49850.0
2018-02-06 09:40:00,63.22,63.83,62.99,63.59,53292.0,63.22,63.83,62.99,63.59,53292.0
2018-02-06 09:45:00,63.62,64.55,63.57,64.23,49643.0,63.62,64.55,63.57,64.23,49643.0
2018-02-06 09:50:00,64.27,64.75,64.01,64.7,36400.0,64.27,64.75,64.01,64.7,36400.0
2018-02-06 09:55:00,64.67,64.89,64.49,64.8,67180.0,64.67,64.89,64.49,64.8,67180.0
2018-02-06 10:00:00,64.82,64.99,64.55,64.87,29535.0,64.82,64.99,64.55,64.87,29535.0
2018-02-06 10:05:00,64.87,65.0,64.58,64.58,41801.0,64.87,65.0,64.58,64.58,41801.0
2018-02-06 10:10:00,64.68,64.96,64.56,64.63,28500.0,64.68,64.96,64.56,64.63,28500.0
2018-02-06 10:15:00,64.59,64.68,63.74,64.2,94461.0,64.59,64.68,63.74,64.2,94461.0
2018-02-06 10:20:00,64.11,64.4,63.97,64.12,28725.0,64.11,64.4,63.97,64.12,28725.0
2018-02-06 10:25:00,64.05,64.3,63.82,64.14,22330.0,64.05,64.3,63.82,64.14,22330.0
2018-02-06 10:30:00,64.1,64.32,63.96,64.07,23176.0,64.1,64.32,63.96,64.07,23176.0
2018-02-06 10:35:00,64.01,64.02,63.59,63.82,25730.0,64.01,64.02,63.59,63.82,25730.0
2018-02-06 10:40:00,63.88,64.39,63.87,64.39,17346.0,63.88,64.39,63.87,64.39,17346.0
2018-02-06 10:45:00,64.41,64.57,64.32,64.4,21809.0,64.41,64.57,64.32,64.4,21809.0
2018-02-06 10:50:00,64.35,64.6,64.26,64.5,25898.0,64.35,64.6,64.26,64.5,25898.0
2018-02-06 10:55:00,64.56,64.57,64.13,64.19,16084.0,64.56,64.57,64.13,64.19,16084.0
2018-02-06 11:00:00,64.19,64.25,63.99,64.21,20671.0,64.19,64.25,63.99,64.21,20671.0
2018-02-06 11:05:00,64.2,64.3,63.97,64.01,14050.0,64.2,64.3,63.97,64.01,14050.0
2018-02-06 11:10:00,64.19,64.2,63.91,64.05,15377.0,64.19,64.2,63.91,64.05,15377.0
2018-02-06 11:15:00,64.05,64.25,63.97,64.21,10295.0,64.05,64.25,63.97,64.21,10295.0
2018-02-06 11:20:00,64.24,64.33,64.16,64.24,8205.0,64.24,64.33,64.16,64.24,8205.0
2018-02-06 11:25:00,64.22,64.28,63.91,64.01,12376.0,64.22,64.28,63.91,64.01,12376.0
2018-02-06 11:30:00,63.95,63.95,63.47,63.57,19275.0,63.95,63.95,63.47,63.57,19275.0
2018-02-06 11:35:00,63.62,63.89,63.61,63.73,12539.0,63.62,63.89,63.61,63.73,12539.0
2018-02-06 11:40:00,63.72,63.81,63.46,63.57,16953.0,63.72,63.81,63.46,63.57,16953.0
2018-02-06 11:45:00,63.59,63.69,63.49,63.51,36316.0,63.59,63.69,63.49,63.51,36316.0
2018-02-06 11:50:00,63.63,63.75,63.5,63.5,63576.0,63.63,63.75,63.5,63.5,63576.0
2018-02-06 11:55:00,63.47,63.56,63.33,63.43,15591.0,63.47,63.56,63.33,63.43,15591.0
2018-02-06 12:00:00,63.42,63.5,63.34,63.45,9659.0,63.42,63.5,63.34,63.45,9659.0
2018-02-06 12:05:00,63.5,63.55,63.44,63.47,21664.0,63.5,63.55,63.44,63.47,21664.0
2018-02-06 12:10:00,63.45,63.53,63.33,63.47,21129.0,63.45,63.53,63.33,63.47,21129.0
2018-02-06 12:15:00,63.47,63.69,63.47,63.69,21981.0,63.47,63.69,63.47,63.69,21981.0
2018-02-06 12:20:00,63.71,63.77,63.47,63.71,9202.0,63.71,63.77,63.47,63.71,9202.0
2018-02-06 12:25:00,63.77,64.18,63.77,64.16,13361.0,63.77,64.18,63.77,64.16,13361.0
2018-02-06 12:30:00,64.14,64.17,63.7,63.77,7949.0,64.14,64.17,63.7,63.77,7949.0
2018-02-06 12:35:00,63.84,64.14,63.71,64.13,10342.0,63.84,64.14,63.71,64.13,10342.0
2018-02-06 12:40:00,64.06,64.14,63.8,63.86,7000.0,64.06,64.14,63.8,63.86,7000.0
2018-02-06 12:45:00,63.86,63.86,63.69,63.73,6958.0,63.86,63.86,63.69,63.73,6958.0
2018-02-06 12:50:00,63.74,63.79,63.65,63.77,4900.0,63.74,63.79,63.65,63.77,4900.0
2018-02-06 12:55:00,63.73,63.89,63.62,63.89,6050.0,63.73,63.89,63.62,63.89,6050.0
2018-02-06 13:00:00,63.82,63.84,63.56,63.62,8975.0,63.82,63.84,63.56,63.62,8975.0
2018-02-06 13:05:00,63.67,63.8,63.41,63.42,3883.0,63.67,63.8,63.41,63.42,3883.0
2018-02-06 13:10:00,63.42,63.83,63.41,63.79,4640.0,63.42,63.83,63.41,63.79,4640.0
2018-02-06 13:15:00,63.76,63.89,63.71,63.85,6550.0,63.76,63.89,63.71,63.85,6550.0
2018-02-06 13:20:00,63.88,63.97,63.78,63.86,5700.0,63.88,63.97,63.78,63.86,5700.0
2018-02-06 13:25:00,63.8,63.91,63.7,63.87,6974.0,63.8,63.91,63.7,63.87,6974.0
2018-02-06 13:30:00,63.82,63.86,63.44,63.49,6820.0,63.82,63.86,63.44,63.49,6820.0
2018-02-06 13:35:00,63.47,63.76,63.47,63.64,7560.0,63.47,63.76,63.47,63.64,7560.0
2018-02-06 13:40:00,63.65,63.7,63.4,63.44,5100.0,63.65,63.7,63.4,63.44,5100.0
2018-02-06 13:45:00,63.45,63.61,63.35,63.39,10846.0,63.45,63.61,63.35,63.39,10846.0
2018-02-06 13:50:00,63.41,63.41,63.28,63.28,4906.0,63.41,63.41,63.28,63.28,4906.0
2018-02-06 13:55:00,63.29,63.38,63.22,63.34,7225.0,63.29,63.38,63.22,63.34,7225.0
2018-02-06 14:00:00,63.34,63.4,63.26,63.26,12094.0,63.34,63.4,63.26,63.26,12094.0
2018-02-06 14:05:00,63.28,63.31,63.07,63.09,9945.0,63.28,63.31,63.07,63.09,9945.0
2018-02-06 14:10:00,63.1,63.4,63.09,63.29,22955.0,63.1,63.4,63.09,63.29,22955.0
2018-02-06 14:15:00,63.25,63.26,62.87,62.9,26423.0,63.25,63.26,62.87,62.9,26423.0
2018-02-06 14:20:00,62.83,62.92,62.75,62.77,20040.0,62.83,62.92,62.75,62.77,20040.0
2018-02-06 14:25:00,62.81,63.06,62.75,62.98,17247.0,62.81,63.06,62.75,62.98,17247.0
2018-02-06 14:30:00,62.98,63.22,62.98,63.15,28803.0,62.98,63.22,62.98,63.15,28803.0
2018-02-06 14:35:00,63.21,63.31,62.87,62.87,14357.0,63.21,63.31,62.87,62.87,14357.0
2018-02-06 14:40:00,63.0,63.14,62.97,63.08,15086.0,63.0,63.14,62.97,63.08,15086.0
2018-02-06 14:45:00,63.09,63.18,62.98,63.07,22576.0,63.09,63.18,62.98,63.07,22576.0
2018-02-06 14:50:00,63.07,63.1,62.84,63.04,15132.0,63.07,63.1,62.84,63.04,15132.0
2018-02-06 14:55:00,63.06,63.13,62.87,63.05,32318.0,63.06,63.13,62.87,63.05,32318.0
2018-02-06 15:00:00,63.1,63.51,62.96,63.51,46928.0,63.1,63.51,62.96,63.51,46928.0
2018-02-06 15:05:00,63.47,63.69,63.43,63.62,20098.0,63.47,63.69,63.43,63.62,20098.0
2018-02-06 15:10:00,63.69,63.7,63.28,63.28,13743.0,63.69,63.7,63.28,63.28,13743.0
2018-02-06 15:15:00,63.4,63.52,63.14,63.22,10433.0,63.4,63.52,63.14,63.22,10433.0
2018-02-06 15:20:00,63.25,63.44,63.03,63.09,21191.0,63.25,63.44,63.03,63.09,21191.0
2018-02-06 15:25:00,63.1,63.27,63.08,63.2,24438.0,63.1,63.27,63.08,63.2,24438.0
2018-02-06 15:30:00,63.2,63.42,62.94,63.33,30113.0,63.2,63.42,62.94,63.33,30113.0
2018-02-06 15:35:00,63.32,63.37,63.22,63.26,35095.0,63.32,63.37,63.22,63.26,35095.0
2018-02-06 15:40:00,63.27,63.38,63.18,63.18,43845.0,63.27,63.38,63.18,63.18,43845.0
2018-02-06 15:45:00,63.2,63.21,62.97,63.04,55789.0,63.2,63.21,62.97,63.04,55789.0
2018-02-06 15:50:00,63.01,63.26,62.8,63.13,78237.0,63.01,63.26,62.8,63.13,78237.0
2018-02-06 15:55:00,63.12,63.51,63.08,63.48,83923.0,63.12,63.51,63.08,63.48,83923.0
2018-02-07 09:30:00,63.48,63.75,63.26,63.68,44081.0,63.48,63.75,63.26,63.68,44081.0
2018-02-07 09:35:00,63.55,64.33,63.47,64.05,23774.0,63.55,64.33,63.47,64.05,23774.0
2018-02-07 09:40:00,64.01,64.29,63.85,64.02,12384.0,64.01,64.29,63.85,64.02,12384.0
2018-02-07 09:45:00,64.1,64.25,63.89,64.0,14147.0,64.1,64.25,63.89,64.0,14147.0
2018-02-07 09:50:00,64.08,64.35,64.0,64.34,16329.0,64.08,64.35,64.0,64.34,16329.0
2018-02-07 09:55:00,64.37,64.47,64.21,64.33,9485.0,64.37,64.47,64.21,64.33,9485.0
2018-02-07 10:00:00,64.24,64.32,64.12,64.22,9185.0,64.24,64.32,64.12,64.22,9185.0
2018-02-07 10:05:00,64.16,64.29,64.1,64.1,9857.0,64.16,64.29,64.1,64.1,9857.0
2018-02-07 10:10:00,64.18,64.18,64.04,64.15,10107.0,64.18,64.18,64.04,64.15,10107.0
2018-02-07 10:15:00,64.16,64.29,64.0,64.01,8526.0,64.16,64.29,64.0,64.01,8526.0
2018-02-07 10:20:00,63.99,64.1,63.82,63.9,8618.0,63.99,64.1,63.82,63.9,8618.0
2018-02-07 10:25:00,63.94,63.99,63.6,63.6,14146.0,63.94,63.99,63.6,63.6,14146.0
2018-02-07 10:30:00,63.69,63.83,63.64,63.78,8225.0,63.69,63.83,63.64,63.78,8225.0
2018-02-07 10:35:00,63.64,63.83,63.64,63.8,7280.0,63.64,63.83,63.64,63.8,7280.0
2018-02-07 10:40:00,63.78,63.87,63.75,63.82,3150.0,63.78,63.87,63.75,63.82,3150.0
2018-02-07 10:45:00,63.76,64.05,63.7,64.03,6609.0,63.76,64.05,63.7,64.03,6609.0
2018-02-07 10:50:00,64.06,64.41,64.02,64.29,13050.0,64.06,64.41,64.02,64.29,13050.0
2018-02-07 10:55:00,64.34,64.39,64.17,64.2,6430.0,64.34,64.39,64.17,64.2,6430.0
2018-02-07 11:00:00,64.17,64.18,64.02,64.13,5396.0,64.17,64.18,64.02,64.13,5396.0
2018-02-07 11:05:00,64.06,64.24,64.02,64.19,7561.0,64.06,64.24,64.02,64.19,7561.0
2018-02-07 11:10:00,64.16,64.3,64.14,64.3,10460.0,64.16,64.3,64.14,64.3,10460.0
2018-02-07 11:15:00,64.33,64.33,64.19,64.23,4566.0,64.33,64.33,64.19,64.23,4566.0
2018-02-07 11:20:00,64.26,64.31,64.19,64.28,11633.0,64.26,64.31,64.19,64.28,11633.0
2018-02-07 11:25:00,64.31,64.31,64.15,64.16,4526.0,64.31,64.31,64.15,64.16,4526.0
2018-02-07 11:30:00,64.17,64.17,63.9,63.95,8981.0,64.17,64.17,63.9,63.95,8981.0
2018-02-07 11:35:00,63.9,64.03,63.8,63.98,5280.0,63.9,64.03,63.8,63.98,5280.0
2018-02-07 11:40:00,63.97,64.05,63.92,64.04,3748.0,63.97,64.05,63.92,64.04,3748.0
2018-02-07 11:45:00,64.06,64.16,64.06,64.15,5100.0,64.06,64.16,64.06,64.15,5100.0
2018-02-07 11:50:00,64.06,64.15,64.0,64.0,3639.0,64.06,64.15,64.0,64.0,3639.0
2018-02-07 11:55:00,63.99,64.06,63.88,64.03,3300.0,63.99,64.06,63.88,64.03,3300.0
2018-02-07 12:00:00,64.08,64.12,64.01,64.04,2500.0,64.08,64.12,64.01,64.04,2500.0
2018-02-07 12:05:00,64.03,64.1,64.0,64.04,3704.0,64.03,64.1,64.0,64.04,3704.0
2018-02-07 12:10:00,64.08,64.2,64.08,64.17,7514.0,64.08,64.2,64.08,64.17,7514.0
2018-02-07 12:15:00,64.18,64.3,64.15,64.3,10844.0,64.18,64.3,64.15,64.3,10844.0
2018-02-07 12:20:00,64.26,64.29,64.08,64.16,3870.0,64.26,64.29,64.08,64.16,3870.0
2018-02-07 12:25:00,64.16,64.21,64.06,64.14,3337.0,64.16,64.21,64.06,64.14,3337.0
2018-02-07 12:30:00,64.15,64.15,63.71,63.82,4719.0,64.15,64.15,63.71,63.82,4719.0
2018-02-07 12:35:00,63.76,63.82,63.7,63.72,5683.0,63.76,63.82,63.7,63.72,5683.0
2018-02-07 12:40:00,63.75,63.9,63.73,63.79,8628.0,63.75,63.9,63.73,63.79,8628.0
2018-02-07 12:45:00,63.83,63.9,63.43,63.44,18074.0,63.83,63.9,63.43,63.44,18074.0
2018-02-07 12:50:00,63.51,63.56,63.28,63.32,8260.0,63.51,63.56,63.28,63.32,8260.0
2018-02-07 12:55:00,63.36,63.45,63.31,63.31,6048.0,63.36,63.45,63.31,63.31,6048.0
2018-02-07 13:00:00,63.38,63.44,63.09,63.19,8857.0,63.38,63.44,63.09,63.19,8857.0
2018-02-07 13:05:00,63.17,63.17,62.99,63.11,18342.0,63.17,63.17,62.99,63.11,18342.0
2018-02-07 13:10:00,63.13,63.16,62.84,62.85,15753.0,63.13,63.16,62.84,62.85,15753.0
2018-02-07 13:15:00,62.84,63.32,62.83,63.3,9140.0,62.84,63.32,62.83,63.3,9140.0
2018-02-07 13:20:00,63.37,63.42,63.09,63.14,6521.0,63.37,63.42,63.09,63.14,6521.0
2018-02-07 13:25:00,63.24,63.29,63.06,63.28,3400.0,63.24,63.29,63.06,63.28,3400.0
2018-02-07 13:30:00,63.34,63.43,63.27,63.27,4219.0,63.34,63.43,63.27,63.27,4219.0
2018-02-07 13:35:00,63.33,63.59,63.27,63.36,7613.0,63.33,63.59,63.27,63.36,7613.0
2018-02-07 13:40:00,63.43,63.62,63.39,63.61,6137.0,63.43,63.62,63.39,63.61,6137.0
2018-02-07 13:45:00,63.59,63.64,63.45,63.45,2425.0,63.59,63.64,63.45,63.45,2425.0
2018-02-07 13:50:00,63.46,63.47,63.3,63.47,4881.0,63.46,63.47,63.3,63.47,4881.0
2018-02-07 13:55:00,63.42,63.64,63.39,63.64,5686.0,63.42,63.64,63.39,63.64,5686.0
2018-02-07 14:00:00,63.6,63.6,63.29,63.33,8186.0,63.6,63.6,63.29,63.33,8186.0
2018-02-07 14:05:00,63.37,63.46,63.23,63.28,6127.0,63.37,63.46,63.23,63.28,6127.0
2018-02-07 14:10:00,63.3,63.52,63.29,63.45,5975.0,63.3,63.52,63.29,63.45,5975.0
2018-02-07 14:15:00,63.46,63.52,63.42,63.51,5612.0,63.46,63.52,63.42,63.51,5612.0
2018-02-07 14:20:00,63.54,63.74,63.54,63.61,8935.0,63.54,63.74,63.54,63.61,8935.0
2018-02-07 14:25:00,63.6,63.75,63.55,63.74,8186.0,63.6,63.75,63.55,63.74,8186.0
2018-02-07 14:30:00,63.68,63.68,63.56,63.63,5624.0,63.68,63.68,63.56,63.63,5624.0
2018-02-07 14:35:00,63.62,63.65,63.49,63.56,2949.0,63.62,63.65,63.49,63.56,2949.0
2018-02-07 14:40:00,63.46,63.52,63.45,63.49,8066.0,63.46,63.52,63.45,63.49,8066.0
2018-02-07 14:45:00,63.44,63.52,63.27,63.34,8390.0,63.44,63.52,63.27,63.34,8390.0
2018-02-07 14:50:00,63.29,63.33,62.97,63.21,24544.0,63.29,63.33,62.97,63.21,24544.0
2018-02-07 14:55:00,63.16,63.21,63.02,63.21,4096.0,63.16,63.21,63.02,63.21,4096.0
2018-02-07 15:00:00,63.23,63.4,63.13,63.33,4600.0,63.23,63.4,63.13,63.33,4600.0
2018-02-07 15:05:00,63.37,63.4,63.28,63.34,4792.0,63.37,63.4,63.28,63.34,4792.0
2018-02-07 15:10:00,63.32,63.39,63.26,63.39,5690.0,63.32,63.39,63.26,63.39,5690.0
2018-02-07 15:15:00,63.46,63.48,63.38,63.42,6317.0,63.46,63.48,63.38,63.42,6317.0
2018-02-07 15:20:00,63.38,63.57,63.35,63.45,8312.0,63.38,63.57,63.35,63.45,8312.0
2018-02-07 15:25:00,63.43,63.64,63.43,63.57,6300.0,63.43,63.64,63.43,63.57,6300.0
2018-02-07 15:30:00,63.55,63.57,63.36,63.44,12743.0,63.55,63.57,63.36,63.44,12743.0
2018-02-07 15:35:00,63.48,63.57,63.42,63.45,10185.0,63.48,63.57,63.42,63.45,10185.0
2018-02-07 15:40:00,63.42,63.52,63.36,63.36,15703.0,63.42,63.52,63.36,63.36,15703.0
2018-02-07 15:45:00,63.36,63.36,63.0,63.07,35093.0,63.36,63.36,63.0,63.07,35093.0
2018-02-07 15:50:00,63.07,63.22,63.05,63.22,29462.0,63.07,63.22,63.05,63.22,29462.0
2018-02-07 15:55:00,63.21,63.23,62.92,62.94,45725.0,63.21,63.23,62.92,62.94,45725.0
2018-02-08 09:30:00,63.04,63.52,63.04,63.47,33242.0,63.04,63.52,63.04,63.47,33242.0
2018-02-08 09:35:00,63.53,63.53,62.8,62.93,17334.0,63.53,63.53,62.8,62.93,17334.0
2018-02-08 09:40:00,62.88,62.88,62.31,62.4,19788.0,62.88,62.88,62.31,62.4,19788.0
2018-02-08 09:45:00,62.31,62.45,61.89,62.24,26689.0,62.31,62.45,61.89,62.24,26689.0
2018-02-08 09:50:00,62.19,62.91,62.17,62.91,19150.0,62.19,62.91,62.17,62.91,19150.0
2018-02-08 09:55:00,62.95,63.3,62.89,62.89,14845.0,62.95,63.3,62.89,62.89,14845.0
2018-02-08 10:00:00,62.84,62.91,62.5,62.5,23530.0,62.84,62.91,62.5,62.5,23530.0
2018-02-08 10:05:00,62.58,63.04,62.56,63.04,4035.0,62.58,63.04,62.56,63.04,4035.0
2018-02-08 10:10:00,63.11,63.13,62.65,62.65,6968.0,63.11,63.13,62.65,62.65,6968.0
2018-02-08 10:15:00,62.7,63.02,62.7,62.81,12603.0,62.7,63.02,62.7,62.81,12603.0
2018-02-08 10:20:00,62.91,63.1,62.87,62.94,8390.0,62.91,63.1,62.87,62.94,8390.0
2018-02-08 10:25:00,62.96,63.09,62.91,63.0,22935.0,62.96,63.09,62.91,63.0,22935.0
2018-02-08 10:30:00,62.99,63.03,62.82,62.82,12106.0,62.99,63.03,62.82,62.82,12106.0
2018-02-08 10:35:00,62.93,62.93,62.68,62.87,12498.0,62.93,62.93,62.68,62.87,12498.0
2018-02-08 10:40:00,62.86,62.98,62.78,62.78,8177.0,62.86,62.98,62.78,62.78,8177.0
2018-02-08 10:45:00,62.79,62.82,62.65,62.81,23650.0,62.79,62.82,62.65,62.81,23650.0
2018-02-08 10:50:00,62.77,62.79,62.48,62.51,13287.0,62.77,62.79,62.48,62.51,13287.0
2018-02-08 10:55:00,62.49,62.49,62.23,62.28,18129.0,62.49,62.49,62.23,62.28,18129.0
2018-02-08 11:00:00,62.23,62.4,62.15,62.36,31288.0,62.23,62.4,62.15,62.36,31288.0
2018-02-08 11:05:00,62.36,62.49,62.15,62.15,10983.0,62.36,62.49,62.15,62.15,10983.0
2018-02-08 11:10:00,62.14,62.16,61.9,61.93,20017.0,62.14,62.16,61.9,61.93,20017.0
2018-02-08 11:15:00,61.98,62.01,61.82,61.87,9843.0,61.98,62.01,61.82,61.87,9843.0
2018-02-08 11:20:00,61.86,61.88,61.44,61.48,39951.0,61.86,61.88,61.44,61.48,39951.0
2018-02-08 11:25:00,61.51,61.83,61.48,61.71,10697.0,61.51,61.83,61.48,61.71,10697.0
2018-02-08 11:30:00,61.8,62.05,61.74,62.05,13500.0,61.8,62.05,61.74,62.05,13500.0
2018-02-08 11:35:00,62.03,62.18,62.01,62.17,4100.0,62.03,62.18,62.01,62.17,4100.0
2018-02-08 11:40:00,62.18,62.18,61.98,62.02,15638.0,62.18,62.18,61.98,62.02,15638.0
2018-02-08 11:45:00,62.01,62.1,61.82,61.85,11020.0,62.01,62.1,61.82,61.85,11020.0
2018-02-08 11:50:00,61.86,62.17,61.85,62.11,12434.0,61.86,62.17,61.85,62.11,12434.0
2018-02-08 11:55:00,62.0,62.18,61.99,62.13,6019.0,62.0,62.18,61.99,62.13,6019.0
2018-02-08 12:00:00,62.1,62.15,62.0,62.14,4730.0,62.1,62.15,62.0,62.14,4730.0
2018-02-08 12:05:00,62.14,62.26,61.96,61.97,5122.0,62.14,62.26,61.96,61.97,5122.0
2018-02-08 12:10:00,61.96,62.05,61.88,61.95,7400.0,61.96,62.05,61.88,61.95,7400.0
2018-02-08 12:15:00,62.0,62.05,61.87,61.87,5200.0,62.0,62.05,61.87,61.87,5200.0
2018-02-08 12:20:00,61.85,61.94,61.78,61.83,6707.0,61.85,61.94,61.78,61.83,6707.0
2018-02-08 12:25:00,61.78,61.94,61.74,61.8,11761.0,61.78,61.94,61.74,61.8,11761.0
2018-02-08 12:30:00,61.91,62.08,61.81,61.85,5000.0,61.91,62.08,61.81,61.85,5000.0
2018-02-08 12:35:00,61.84,61.93,61.63,61.73,26214.0,61.84,61.93,61.63,61.73,26214.0
2018-02-08 12:40:00,61.74,61.93,61.71,61.75,10200.0,61.74,61.93,61.71,61.75,10200.0
2018-02-08 12:45:00,61.75,61.76,61.53,61.57,42056.0,61.75,61.76,61.53,61.57,42056.0
2018-02-08 12:50:00,61.6,61.6,61.33,61.39,21736.0,61.6,61.6,61.33,61.39,21736.0
2018-02-08 12:55:00,61.39,61.78,61.32,61.69,19075.0,61.39,61.78,61.32,61.69,19075.0
2018-02-08 13:00:00,61.68,61.75,61.37,61.46,14096.0,61.68,61.75,61.37,61.46,14096.0
2018-02-08 13:05:00,61.42,61.68,61.33,61.67,17057.0,61.42,61.68,61.33,61.67,17057.0
2018-02-08 13:10:00,61.68,61.85,61.6,61.7,10361.0,61.68,61.85,61.6,61.7,10361.0
2018-02-08 13:15:00,61.66,62.03,61.66,61.89,10907.0,61.66,62.03,61.66,61.89,10907.0
2018-02-08 13:20:00,61.92,62.17,61.89,62.06,11913.0,61.92,62.17,61.89,62.06,11913.0
2018-02-08 13:25:00,61.98,62.11,61.61,61.85,12570.0,61.98,62.11,61.61,61.85,12570.0
2018-02-08 13:30:00,61.79,62.0,61.78,61.97,13740.0,61.79,62.0,61.78,61.97,13740.0
2018-02-08 13:35:00,62.06,62.28,62.05,62.28,6400.0,62.06,62.28,62.05,62.28,6400.0
2018-02-08 13:40:00,62.26,62.48,62.26,62.42,8824.0,62.26,62.48,62.26,62.42,8824.0
2018-02-08 13:45:00,62.44,62.61,62.3,62.37,9874.0,62.44,62.61,62.3,62.37,9874.0
2018-02-08 13:50:00,62.32,62.56,62.27,62.36,10220.0,62.32,62.56,62.27,62.36,10220.0
2018-02-08 13:55:00,62.37,62.45,62.04,62.27,8100.0,62.37,62.45,62.04,62.27,8100.0
2018-02-08 14:00:00,62.26,62.28,62.01,62.02,14463.0,62.26,62.28,62.01,62.02,14463.0
2018-02-08 14:05:00,62.05,62.16,61.9,62.04,11564.0,62.05,62.16,61.9,62.04,11564.0
2018-02-08 14:10:00,62.11,62.28,62.06,62.06,7900.0,62.11,62.28,62.06,62.06,7900.0
2018-02-08 14:15:00,62.09,62.38,62.01,62.2,7663.0,62.09,62.38,62.01,62.2,7663.0
2018-02-08 14:20:00,62.29,62.29,62.1,62.17,8989.0,62.29,62.29,62.1,62.17,8989.0
2018-02-08 14:25:00,62.13,62.18,61.98,62.0,5900.0,62.13,62.18,61.98,62.0,5900.0
2018-02-08 14:30:00,62.0,62.16,61.9,62.15,9290.0,62.0,62.16,61.9,62.15,9290.0
2018-02-08 14:35:00,62.08,62.23,61.97,62.21,36735.0,62.08,62.23,61.97,62.21,36735.0
2018-02-08 14:40:00,62.22,62.27,61.91,62.0,6234.0,62.22,62.27,61.91,62.0,6234.0
2018-02-08 14:45:00,62.0,62.18,61.97,62.1,6200.0,62.0,62.18,61.97,62.1,6200.0
2018-02-08 14:50:00,62.13,62.13,61.87,61.9,38227.0,62.13,62.13,61.87,61.9,38227.0
2018-02-08 14:55:00,61.9,62.0,61.84,61.96,8216.0,61.9,62.0,61.84,61.96,8216.0
2018-02-08 15:00:00,61.98,62.11,61.86,62.02,10347.0,61.98,62.11,61.86,62.02,10347.0
2018-02-08 15:05:00,62.09,62.11,61.82,61.82,12409.0,62.09,62.11,61.82,61.82,12409.0
2018-02-08 15:10:00,61.8,61.82,61.59,61.65,11380.0,61.8,61.82,61.59,61.65,11380.0
2018-02-08 15:15:00,61.65,61.7,61.54,61.54,15819.0,61.65,61.7,61.54,61.54,15819.0
2018-02-08 15:20:00,61.57,61.87,61.45,61.73,27723.0,61.57,61.87,61.45,61.73,27723.0
2018-02-08 15:25:00,61.71,61.91,61.63,61.64,17498.0,61.71,61.91,61.63,61.64,17498.0
2018-02-08 15:30:00,61.62,61.71,61.49,61.49,25074.0,61.62,61.71,61.49,61.49,25074.0
2018-02-08 15:35:00,61.48,61.55,61.21,61.26,31639.0,61.48,61.55,61.21,61.26,31639.0
2018-02-08 15:40:00,61.29,61.52,61.11,61.5,29418.0,61.29,61.52,61.11,61.5,29418.0
2018-02-08 15:45:00,61.5,61.5,61.2,61.32,37486.0,61.5,61.5,61.2,61.32,37486.0
2018-02-08 15:50:00,61.28,61.28,60.96,61.16,46660.0,61.28,61.28,60.96,61.16,46660.0
2018-02-08 15:55:00,61.14,61.2,60.68,60.7,71572.0,61.14,61.2,60.68,60.7,71572.0
2018-02-09 09:30:00,61.42,62.3,61.2,61.98,35292.0,61.42,62.3,61.2,61.98,35292.0
2018-02-09 09:35:00,61.91,62.03,61.46,61.62,25348.0,61.91,62.03,61.46,61.62,25348.0
2018-02-09 09:40:00,61.51,62.14,61.4,61.97,28463.0,61.51,62.14,61.4,61.97,28463.0
2018-02-09 09:45:00,61.98,62.24,61.86,62.04,38633.0,61.98,62.24,61.86,62.04,38633.0
2018-02-09 09:50:00,62.19,62.58,62.02,62.5,29427.0,62.19,62.58,62.02,62.5,29427.0
2018-02-09 09:55:00,62.48,62.49,62.01,62.19,16173.0,62.48,62.49,62.01,62.19,16173.0
2018-02-09 10:00:00,62.21,62.32,61.64,61.71,15363.0,62.21,62.32,61.64,61.71,15363.0
2018-02-09 10:05:00,61.67,61.97,61.6,61.85,12126.0,61.67,61.97,61.6,61.85,12126.0
2018-02-09 10:10:00,61.8,61.9,61.6,61.64,11939.0,61.8,61.9,61.6,61.64,11939.0
2018-02-09 10:15:00,61.68,62.03,61.65,61.95,14041.0,61.68,62.03,61.65,61.95,14041.0
2018-02-09 10:20:00,61.92,62.07,61.84,61.86,9011.0,61.92,62.07,61.84,61.86,9011.0
2018-02-09 10:25:00,61.9,62.0,61.69,61.69,9220.0,61.9,62.0,61.69,61.69,9220.0
2018-02-09 10:30:00,61.67,61.86,61.66,61.85,16150.0,61.67,61.86,61.66,61.85,16150.0
2018-02-09 10:35:00,61.85,61.85,61.37,61.4,13653.0,61.85,61.85,61.37,61.4,13653.0
2018-02-09 10:40:00,61.29,61.29,60.81,60.83,29755.0,61.29,61.29,60.81,60.83,29755.0
2018-02-09 10:45:00,60.86,60.97,60.5,60.58,23399.0,60.86,60.97,60.5,60.58,23399.0
2018-02-09 10:50:00,60.55,61.22,60.5,61.22,35962.0,60.55,61.22,60.5,61.22,35962.0
2018-02-09 10:55:00,61.22,61.22,60.78,60.79,10992.0,61.22,61.22,60.78,60.79,10992.0
2018-02-09 11:00:00,60.89,61.27,60.83,61.23,17623.0,60.89,61.27,60.83,61.23,17623.0
2018-02-09 11:05:00,61.25,61.28,61.02,61.09,9792.0,61.25,61.28,61.02,61.09,9792.0
2018-02-09 11:10:00,61.06,61.21,61.02,61.19,13569.0,61.06,61.21,61.02,61.19,13569.0
2018-02-09 11:15:00,61.13,61.13,60.75,60.99,13265.0,61.13,61.13,60.75,60.99,13265.0
2018-02-09 11:20:00,60.91,61.03,60.71,60.71,7697.0,60.91,61.03,60.71,60.71,7697.0
2018-02-09 11:25:00,60.7,60.98,60.67,60.81,20181.0,60.7,60.98,60.67,60.81,20181.0
2018-02-09 11:30:00,60.89,61.0,60.75,60.9,10481.0,60.89,61.0,60.75,60.9,10481.0
2018-02-09 11:35:00,60.98,61.2,60.88,61.04,21396.0,60.98,61.2,60.88,61.04,21396.0
2018-02-09 11:40:00,60.96,60.99,60.86,60.86,12253.0,60.96,60.99,60.86,60.86,12253.0
2018-02-09 11:45:00,60.85,60.85,60.58,60.58,9515.0,60.85,60.85,60.58,60.58,9515.0
2018-02-09 11:50:00,60.54,60.65,60.48,60.5,9977.0,60.54,60.65,60.48,60.5,9977.0
2018-02-09 11:55:00,60.54,60.6,60.34,60.4,21011.0,60.54,60.6,60.34,60.4,21011.0
2018-02-09 12:00:00,60.44,60.46,60.14,60.22,49405.0,60.44,60.46,60.14,60.22,49405.0
2018-02-09 12:05:00,60.25,60.29,59.77,59.88,149768.0,60.25,60.29,59.77,59.88,149768.0
2018-02-09 12:10:00,59.77,60.11,59.68,59.75,34516.0,59.77,60.11,59.68,59.75,34516.0
2018-02-09 12:15:00,59.76,59.88,59.66,59.66,17518.0,59.76,59.88,59.66,59.66,17518.0
2018-02-09 12:20:00,59.74,59.94,59.58,59.61,32043.0,59.74,59.94,59.58,59.61,32043.0
2018-02-09 12:25:00,59.61,59.64,59.2,59.2,32321.0,59.61,59.64,59.2,59.2,32321.0
2018-02-09 12:30:00,59.2,59.58,59.2,59.4,28951.0,59.2,59.58,59.2,59.4,28951.0
2018-02-09 12:35:00,59.42,59.46,59.18,59.2,21031.0,59.42,59.46,59.18,59.2,21031.0
2018-02-09 12:40:00,59.18,59.34,58.85,58.98,21851.0,59.18,59.34,58.85,58.98,21851.0
2018-02-09 12:45:00,58.95,59.13,58.87,58.91,18160.0,58.95,59.13,58.87,58.91,18160.0
2018-02-09 12:50:00,58.91,59.4,58.8,59.39,18206.0,58.91,59.4,58.8,59.39,18206.0
2018-02-09 12:55:00,59.37,59.97,59.35,59.97,47689.0,59.37,59.97,59.35,59.97,47689.0
2018-02-09 13:00:00,59.86,59.87,59.56,59.68,12893.0,59.86,59.87,59.56,59.68,12893.0
2018-02-09 13:05:00,59.62,59.78,59.28,59.29,10335.0,59.62,59.78,59.28,59.29,10335.0
2018-02-09 13:10:00,59.34,59.44,59.16,59.24,12412.0,59.34,59.44,59.16,59.24,12412.0
2018-02-09 13:15:00,59.29,59.58,59.24,59.58,8117.0,59.29,59.58,59.24,59.58,8117.0
2018-02-09 13:20:00,59.6,59.67,59.29,59.34,11231.0,59.6,59.67,59.29,59.34,11231.0
2018-02-09 13:25:00,59.34,59.5,59.22,59.27,8050.0,59.34,59.5,59.22,59.27,8050.0
2018-02-09 13:30:00,59.27,59.41,59.07,59.1,15410.0,59.27,59.41,59.07,59.1,15410.0
2018-02-09 13:35:00,59.15,59.24,58.92,58.92,14544.0,59.15,59.24,58.92,58.92,14544.0
2018-02-09 13:40:00,58.96,59.37,58.95,59.2,17515.0,58.96,59.37,58.95,59.2,17515.0
2018-02-09 13:45:00,59.16,59.53,59.15,59.51,16050.0,59.16,59.53,59.15,59.51,16050.0
2018-02-09 13:50:00,59.47,59.7,59.4,59.62,20212.0,59.47,59.7,59.4,59.62,20212.0
2018-02-09 13:55:00,59.61,59.85,59.39,59.48,30210.0,59.61,59.85,59.39,59.48,30210.0
2018-02-09 14:00:00,59.49,60.24,59.48,60.0,50832.0,59.49,60.24,59.48,60.0,50832.0
2018-02-09 14:05:00,60.0,60.17,59.88,60.11,19334.0,60.0,60.17,59.88,60.11,19334.0
2018-02-09 14:10:00,60.19,60.37,60.04,60.25,18894.0,60.19,60.37,60.04,60.25,18894.0
2018-02-09 14:15:00,60.33,60.54,60.13,60.54,19188.0,60.33,60.54,60.13,60.54,19188.0
2018-02-09 14:20:00,60.55,60.76,60.4,60.76,20677.0,60.55,60.76,60.4,60.76,20677.0
2018-02-09 14:25:00,60.77,60.84,60.2,60.21,11049.0,60.77,60.84,60.2,60.21,11049.0
2018-02-09 14:30:00,60.14,60.29,60.02,60.14,11873.0,60.14,60.29,60.02,60.14,11873.0
2018-02-09 14:35:00,60.05,60.32,59.9,60.3,13961.0,60.05,60.32,59.9,60.3,13961.0
2018-02-09 14:40:00,60.35,60.44,60.13,60.3,14008.0,60.35,60.44,60.13,60.3,14008.0
2018-02-09 14:45:00,60.32,60.44,60.17,60.32,10080.0,60.32,60.44,60.17,60.32,10080.0
2018-02-09 14:50:00,60.29,60.57,60.23,60.48,8447.0,60.29,60.57,60.23,60.48,8447.0
2018-02-09 14:55:00,60.4,60.44,60.24,60.31,16741.0,60.4,60.44,60.24,60.31,16741.0
2018-02-09 15:00:00,60.23,60.39,60.13,60.39,13542.0,60.23,60.39,60.13,60.39,13542.0
2018-02-09 15:05:00,60.37,60.42,60.15,60.26,12414.0,60.37,60.42,60.15,60.26,12414.0
2018-02-09 15:10:00,60.19,60.5,60.16,60.47,31743.0,60.19,60.5,60.16,60.47,31743.0
2018-02-09 15:15:00,60.47,60.55,60.35,60.5,14298.0,60.47,60.55,60.35,60.5,14298.0
2018-02-09 15:20:00,60.56,60.71,60.53,60.54,14061.0,60.56,60.71,60.53,60.54,14061.0
2018-02-09 15:25:00,60.52,60.71,60.43,60.56,12202.0,60.52,60.71,60.43,60.56,12202.0
2018-02-09 15:30:00,60.57,60.79,60.54,60.74,13422.0,60.57,60.79,60.54,60.74,13422.0
2018-02-09 15:35:00,60.83,61.0,60.67,60.82,29241.0,60.83,61.0,60.67,60.82,29241.0
2018-02-09 15:40:00,60.79,61.07,60.79,61.05,20835.0,60.79,61.07,60.79,61.05,20835.0
2018-02-09 15:45:00,61.03,61.27,61.03,61.2,33177.0,61.03,61.27,61.03,61.2,33177.0
2018-02-09 15:50:00,61.21,61.49,61.21,61.42,68542.0,61.21,61.49,61.21,61.42,68542.0
2018-02-09 15:55:00,61.39,61.5,61.14,61.22,93861.0,61.39,61.5,61.14,61.22,93861.0
2018-02-12 09:30:00,61.26,61.69,60.8,61.56,87653.0,61.26,61.69,60.8,61.56,87653.0
2018-02-12 09:35:00,61.46,61.67,61.1,61.67,65003.0,61.46,61.67,61.1,61.67,65003.0
2018-02-12 09:40:00,61.6,61.83,61.5,61.83,28010.0,61.6,61.83,61.5,61.83,28010.0
2018-02-12 09:45:00,61.74,61.84,61.59,61.76,16830.0,61.74,61.84,61.59,61.76,16830.0
2018-02-12 09:50:00,61.68,61.73,61.28,61.46,29912.0,61.68,61.73,61.28,61.46,29912.0
2018-02-12 09:55:00,61.42,61.64,61.34,61.43,14280.0,61.42,61.64,61.34,61.43,14280.0
2018-02-12 10:00:00,61.43,61.84,61.32,61.81,30653.0,61.43,61.84,61.32,61.81,30653.0
2018-02-12 10:05:00,61.84,62.07,61.57,61.65,32331.0,61.84,62.07,61.57,61.65,32331.0
2018-02-12 10:10:00,61.61,61.83,61.54,61.64,10616.0,61.61,61.83,61.54,61.64,10616.0
2018-02-12 10:15:00,61.72,61.93,61.57,61.73,14278.0,61.72,61.93,61.57,61.73,14278.0
2018-02-12 10:20:00,61.7,62.01,61.69,61.71,15177.0,61.7,62.01,61.69,61.71,15177.0
2018-02-12 10:25:00,61.68,61.78,61.37,61.74,14678.0,61.68,61.78,61.37,61.74,14678.0
2018-02-12 10:30:00,61.79,62.01,61.59,62.01,10744.0,61.79,62.01,61.59,62.01,10744.0
2018-02-12 10:35:00,62.0,62.1,61.86,61.92,11907.0,62.0,62.1,61.86,61.92,11907.0
2018-02-12 10:40:00,61.9,61.95,61.65,61.95,15873.0,61.9,61.95,61.65,61.95,15873.0
2018-02-12 10:45:00,61.97,62.18,61.97,62.17,21770.0,61.97,62.18,61.97,62.17,21770.0
2018-02-12 10:50:00,62.16,62.22,61.83,61.95,10052.0,62.16,62.22,61.83,61.95,10052.0
2018-02-12 10:55:00,61.97,62.16,61.97,62.16,11027.0,61.97,62.16,61.97,62.16,11027.0
2018-02-12 11:00:00,62.18,62.21,61.88,62.2,19101.0,62.18,62.21,61.88,62.2,19101.0
2018-02-12 11:05:00,62.18,62.24,62.0,62.01,28814.0,62.18,62.24,62.0,62.01,28814.0
2018-02-12 11:10:00,62.05,62.2,61.94,62.2,36135.0,62.05,62.2,61.94,62.2,36135.0
2018-02-12 11:15:00,62.22,62.27,61.93,62.12,26291.0,62.22,62.27,61.93,62.12,26291.0
2018-02-12 11:20:00,62.17,62.24,62.05,62.24,29063.0,62.17,62.24,62.05,62.24,29063.0
2018-02-12 11:25:00,62.22,62.26,62.0,62.02,51068.0,62.22,62.26,62.0,62.02,51068.0
2018-02-12 11:30:00,62.03,62.04,61.77,62.0,31838.0,62.03,62.04,61.77,62.0,31838.0
2018-02-12 11:35:00,62.02,62.21,61.99,62.18,28038.0,62.02,62.21,61.99,62.18,28038.0
2018-02-12 11:40:00,62.19,62.48,62.19,62.34,45802.0,62.19,62.48,62.19,62.34,45802.0
2018-02-12 11:45:00,62.35,62.41,62.19,62.25,4265.0,62.35,62.41,62.19,62.25,4265.0
2018-02-12 11:50:00,62.25,62.43,62.24,62.41,6700.0,62.25,62.43,62.24,62.41,6700.0
2018-02-12 11:55:00,62.45,62.68,62.42,62.68,23981.0,62.45,62.68,62.42,62.68,23981.0
2018-02-12 12:00:00,62.68,62.74,62.5,62.6,7500.0,62.68,62.74,62.5,62.6,7500.0
2018-02-12 12:05:00,62.51,62.51,62.34,62.45,5175.0,62.51,62.51,62.34,62.45,5175.0
2018-02-12 12:10:00,62.44,62.61,62.44,62.6,6480.0,62.44,62.61,62.44,62.6,6480.0
2018-02-12 12:15:00,62.64,62.67,62.49,62.49,12171.0,62.64,62.67,62.49,62.49,12171.0
2018-02-12 12:20:00,62.49,62.5,62.3,62.48,5295.0,62.49,62.5,62.3,62.48,5295.0
2018-02-12 12:25:00,62.43,62.48,62.32,62.44,5050.0,62.43,62.48,62.32,62.44,5050.0
2018-02-12 12:30:00,62.47,62.49,62.33,62.35,7500.0,62.47,62.49,62.33,62.35,7500.0
2018-02-12 12:35:00,62.32,62.41,62.23,62.38,5139.0,62.32,62.41,62.23,62.38,5139.0
2018-02-12 12:40:00,62.4,62.4,62.3,62.34,1700.0,62.4,62.4,62.3,62.34,1700.0
2018-02-12 12:45:00,62.34,62.57,62.34,62.47,5364.0,62.34,62.57,62.34,62.47,5364.0
2018-02-12 12:50:00,62.48,62.7,62.47,62.65,8259.0,62.48,62.7,62.47,62.65,8259.0
2018-02-12 12:55:00,62.66,62.68,62.56,62.61,3231.0,62.66,62.68,62.56,62.61,3231.0
2018-02-12 13:00:00,62.7,62.74,62.65,62.68,7610.0,62.7,62.74,62.65,62.68,7610.0
2018-02-12 13:05:00,62.68,62.68,62.37,62.41,7500.0,62.68,62.68,62.37,62.41,7500.0
2018-02-12 13:10:00,62.35,62.5,62.31,62.47,7900.0,62.35,62.5,62.31,62.47,7900.0
2018-02-12 13:15:00,62.44,62.44,62.34,62.43,7177.0,62.44,62.44,62.34,62.43,7177.0
2018-02-12 13:20:00,62.41,62.65,62.4,62.65,6117.0,62.41,62.65,62.4,62.65,6117.0
2018-02-12 13:25:00,62.62,62.73,62.62,62.73,5562.0,62.62,62.73,62.62,62.73,5562.0
2018-02-12 13:30:00,62.75,62.75,62.6,62.7,4405.0,62.75,62.75,62.6,62.7,4405.0
2018-02-12 13:35:00,62.71,62.71,62.59,62.65,3000.0,62.71,62.71,62.59,62.65,3000.0
2018-02-12 13:40:00,62.64,62.75,62.64,62.75,19719.0,62.64,62.75,62.64,62.75,19719.0
2018-02-12 13:45:00,62.73,62.83,62.72,62.8,26595.0,62.73,62.83,62.72,62.8,26595.0
2018-02-12 13:50:00,62.81,63.0,62.74,62.98,21556.0,62.81,63.0,62.74,62.98,21556.0
2018-02-12 13:55:00,62.98,63.16,62.95,63.01,10148.0,62.98,63.16,62.95,63.01,10148.0
2018-02-12 14:00:00,62.93,62.93,62.81,62.85,5040.0,62.93,62.93,62.81,62.85,5040.0
2018-02-12 14:05:00,62.82,62.84,62.65,62.72,14522.0,62.82,62.84,62.65,62.72,14522.0
2018-02-12 14:10:00,62.7,62.77,62.69,62.76,4700.0,62.7,62.77,62.69,62.76,4700.0
2018-02-12 14:15:00,62.8,62.92,62.79,62.85,8474.0,62.8,62.92,62.79,62.85,8474.0
2018-02-12 14:20:00,62.87,63.06,62.87,63.04,11577.0,62.87,63.06,62.87,63.04,11577.0
2018-02-12 14:25:00,63.03,63.07,62.95,62.96,11779.0,63.03,63.07,62.95,62.96,11779.0
2018-02-12 14:30:00,62.95,63.01,62.72,62.72,12561.0,62.95,63.01,62.72,62.72,12561.0
2018-02-12 14:35:00,62.73,62.89,62.73,62.82,6709.0,62.73,62.89,62.73,62.82,6709.0
2018-02-12 14:40:00,62.83,62.94,62.83,62.86,4390.0,62.83,62.94,62.83,62.86,4390.0
2018-02-12 14:45:00,62.84,62.94,62.81,62.86,8800.0,62.84,62.94,62.81,62.86,8800.0
2018-02-12 14:50:00,62.85,63.03,62.76,63.03,12288.0,62.85,63.03,62.76,63.03,12288.0
2018-02-12 14:55:00,62.97,63.09,62.96,63.08,12600.0,62.97,63.09,62.96,63.08,12600.0
2018-02-12 15:00:00,63.1,63.21,62.96,63.04,13091.0,63.1,63.21,62.96,63.04,13091.0
2018-02-12 15:05:00,63.11,63.22,63.11,63.17,3967.0,63.11,63.22,63.11,63.17,3967.0
2018-02-12 15:10:00,63.21,63.38,63.08,63.34,14430.0,63.21,63.38,63.08,63.34,14430.0
2018-02-12 15:15:00,63.26,63.27,63.07,63.11,7329.0,63.26,63.27,63.07,63.11,7329.0
2018-02-12 15:20:00,63.1,63.12,63.0,63.02,13510.0,63.1,63.12,63.0,63.02,13510.0
2018-02-12 15:25:00,63.01,63.01,62.77,62.84,9959.0,63.01,63.01,62.77,62.84,9959.0
2018-02-12 15:30:00,62.86,62.91,62.61,62.7,21407.0,62.86,62.91,62.61,62.7,21407.0
2018-02-12 15:35:00,62.71,62.84,62.69,62.83,16448.0,62.71,62.84,62.69,62.83,16448.0
2018-02-12 15:40:00,62.85,62.99,62.85,62.92,16052.0,62.85,62.99,62.85,62.92,16052.0
2018-02-12 15:45:00,62.9,62.9,62.49,62.51,35839.0,62.9,62.9,62.49,62.51,35839.0
2018-02-12 15:50:00,62.47,62.68,62.4,62.61,57111.0,62.47,62.68,62.4,62.61,57111.0
2018-02-12 15:55:00,62.58,62.61,62.44,62.52,50983.0,62.58,62.61,62.44,62.52,50983.0
2018-02-13 09:30:00,62.38,62.75,62.2,62.67,55096.0,62.38,62.75,62.2,62.67,55096.0
2018-02-13 09:35:00,62.53,63.09,62.42,62.87,49438.0,62.53,63.09,62.42,62.87,49438.0
2018-02-13 09:40:00,62.92,63.14,62.7,62.84,13882.0,62.92,63.14,62.7,62.84,13882.0
2018-02-13 09:45:00,62.87,62.94,62.6,62.78,11933.0,62.87,62.94,62.6,62.78,11933.0
2018-02-13 09:50:00,62.72,62.76,62.27,62.53,16206.0,62.72,62.76,62.27,62.53,16206.0
2018-02-13 09:55:00,62.57,62.66,62.41,62.66,11613.0,62.57,62.66,62.41,62.66,11613.0
2018-02-13 10:00:00,62.59,62.83,62.56,62.66,10318.0,62.59,62.83,62.56,62.66,10318.0
2018-02-13 10:05:00,62.73,63.1,62.71,63.09,4044.0,62.73,63.1,62.71,63.09,4044.0
2018-02-13 10:10:00,63.12,63.2,62.98,63.12,13001.0,63.12,63.2,62.98,63.12,13001.0
2018-02-13 10:15:00,63.11,63.25,62.99,63.14,11500.0,63.11,63.25,62.99,63.14,11500.0
2018-02-13 10:20:00,63.19,63.53,63.19,63.53,13397.0,63.19,63.53,63.19,63.53,13397.0
2018-02-13 10:25:00,63.56,63.58,63.32,63.5,13958.0,63.56,63.58,63.32,63.5,13958.0
2018-02-13 10:30:00,63.48,63.51,63.23,63.31,11450.0,63.48,63.51,63.23,63.31,11450.0
2018-02-13 10:35:00,63.34,63.43,63.15,63.29,15942.0,63.34,63.43,63.15,63.29,15942.0
2018-02-13 10:40:00,63.32,63.43,63.3,63.42,5378.0,63.32,63.43,63.3,63.42,5378.0
2018-02-13 10:45:00,63.37,63.56,63.32,63.52,32793.0,63.37,63.56,63.32,63.52,32793.0
2018-02-13 10:50:00,63.52,63.57,63.47,63.57,4134.0,63.52,63.57,63.47,63.57,4134.0
2018-02-13 10:55:00,63.6,63.6,63.45,63.47,6161.0,63.6,63.6,63.45,63.47,6161.0
2018-02-13 11:00:00,63.44,63.44,63.3,63.35,40939.0,63.44,63.44,63.3,63.35,40939.0
2018-02-13 11:05:00,63.3,63.33,63.19,63.24,12145.0,63.3,63.33,63.19,63.24,12145.0
2018-02-13 11:10:00,63.25,63.29,63.14,63.26,10169.0,63.25,63.29,63.14,63.26,10169.0
2018-02-13 11:15:00,63.3,63.37,63.21,63.34,7529.0,63.3,63.37,63.21,63.34,7529.0
2018-02-13 11:20:00,63.34,63.37,63.23,63.31,6377.0,63.34,63.37,63.23,63.31,6377.0
2018-02-13 11:25:00,63.27,63.27,63.06,63.12,13966.0,63.27,63.27,63.06,63.12,13966.0
2018-02-13 11:30:00,63.14,63.28,63.08,63.08,5300.0,63.14,63.28,63.08,63.08,5300.0
2018-02-13 11:35:00,63.13,63.35,63.08,63.35,5654.0,63.13,63.35,63.08,63.35,5654.0
2018-02-13 11:40:00,63.31,63.32,63.2,63.23,3822.0,63.31,63.32,63.2,63.23,3822.0
2018-02-13 11:45:00,63.26,63.67,63.25,63.67,14270.0,63.26,63.67,63.25,63.67,14270.0
2018-02-13 11:50:00,63.62,63.62,63.3,63.38,10019.0,63.62,63.62,63.3,63.38,10019.0
2018-02-13 11:55:00,63.43,63.52,63.43,63.5,14659.0,63.43,63.52,63.43,63.5,14659.0
2018-02-13 12:00:00,63.5,63.59,63.5,63.53,4230.0,63.5,63.59,63.5,63.53,4230.0
2018-02-13 12:05:00,63.54,63.54,63.46,63.48,3100.0,63.54,63.54,63.46,63.48,3100.0
2018-02-13 12:10:00,63.46,63.59,63.46,63.57,6475.0,63.46,63.59,63.46,63.57,6475.0
2018-02-13 12:15:00,63.57,63.57,63.46,63.5,5700.0,63.57,63.57,63.46,63.5,5700.0
2018-02-13 12:20:00,63.48,63.55,63.47,63.48,3217.0,63.48,63.55,63.47,63.48,3217.0
2018-02-13 12:25:00,63.5,63.5,63.45,63.45,2456.0,63.5,63.5,63.45,63.45,2456.0
2018-02-13 12:30:00,63.48,63.56,63.43,63.48,18115.0,63.48,63.56,63.43,63.48,18115.0
2018-02-13 12:35:00,63.48,63.56,63.48,63.51,7449.0,63.48,63.56,63.48,63.51,7449.0
2018-02-13 12:40:00,63.51,63.79,63.49,63.75,41599.0,63.51,63.79,63.49,63.75,41599.0
2018-02-13 12:45:00,63.72,63.74,63.56,63.69,27844.0,63.72,63.74,63.56,63.69,27844.0
2018-02-13 12:50:00,63.68,63.73,63.58,63.64,14551.0,63.68,63.73,63.58,63.64,14551.0
2018-02-13 12:55:00,63.66,63.68,63.57,63.61,5600.0,63.66,63.68,63.57,63.61,5600.0
2018-02-13 13:00:00,63.65,63.79,63.65,63.79,3283.0,63.65,63.79,63.65,63.79,3283.0
2018-02-13 13:05:00,63.8,63.86,63.78,63.86,3751.0,63.8,63.86,63.78,63.86,3751.0
2018-02-13 13:10:00,63.88,63.89,63.8,63.86,8152.0,63.88,63.89,63.8,63.86,8152.0
2018-02-13 13:15:00,63.87,63.99,63.83,63.96,9692.0,63.87,63.99,63.83,63.96,9692.0
2018-02-13 13:20:00,63.96,64.15,63.95,64.15,12964.0,63.96,64.15,63.95,64.15,12964.0
2018-02-13 13:25:00,64.11,64.16,63.93,64.01,16689.0,64.11,64.16,63.93,64.01,16689.0
2018-02-13 13:30:00,64.0,64.18,63.99,64.14,8187.0,64.0,64.18,63.99,64.14,8187.0
2018-02-13 13:35:00,64.15,64.27,64.08,64.27,14654.0,64.15,64.27,64.08,64.27,14654.0
2018-02-13 13:40:00,64.25,64.25,63.97,64.12,13787.0,64.25,64.25,63.97,64.12,13787.0
2018-02-13 13:45:00,64.12,64.24,64.09,64.2,11982.0,64.12,64.24,64.09,64.2,11982.0
2018-02-13 13:50:00,64.2,64.33,64.13,64.14,37441.0,64.2,64.33,64.13,64.14,37441.0
2018-02-13 13:55:00,64.13,64.28,64.08,64.25,35042.0,64.13,64.28,64.08,64.25,35042.0
2018-02-13 14:00:00,64.25,64.32,64.09,64.09,63935.0,64.25,64.32,64.09,64.09,63935.0
2018-02-13 14:05:00,64.1,64.16,63.86,64.16,15683.0,64.1,64.16,63.86,64.16,15683.0
2018-02-13 14:10:00,64.17,64.25,64.16,64.18,6877.0,64.17,64.25,64.16,64.18,6877.0
2018-02-13 14:15:00,64.22,64.23,64.02,64.12,7129.0,64.22,64.23,64.02,64.12,7129.0
2018-02-13 14:20:00,64.09,64.1,64.0,64.05,5300.0,64.09,64.1,64.0,64.05,5300.0
2018-02-13 14:25:00,64.0,64.07,63.96,63.97,8998.0,64.0,64.07,63.96,63.97,8998.0
2018-02-13 14:30:00,63.96,64.0,63.72,63.8,9634.0,63.96,64.0,63.72,63.8,9634.0
2018-02-13 14:35:00,63.85,63.95,63.85,63.88,3520.0,63.85,63.95,63.85,63.88,3520.0
2018-02-13 14:40:00,63.94,63.94,63.85,63.9,4859.0,63.94,63.94,63.85,63.9,4859.0
2018-02-13 14:45:00,63.93,64.02,63.9,64.02,4722.0,63.93,64.02,63.9,64.02,4722.0
2018-02-13 14:50:00,64.05,64.17,64.05,64.12,6554.0,64.05,64.17,64.05,64.12,6554.0
2018-02-13 14:55:00,64.09,64.1,63.86,63.87,8623.0,64.09,64.1,63.86,63.87,8623.0
2018-02-13 15:00:00,63.87,63.94,63.81,63.85,6638.0,63.87,63.94,63.81,63.85,6638.0
2018-02-13 15:05:00,63.82,63.96,63.82,63.96,7702.0,63.82,63.96,63.82,63.96,7702.0
2018-02-13 15:10:00,63.97,64.1,63.91,64.09,6366.0,63.97,64.1,63.91,64.09,6366.0
2018-02-13 15:15:00,64.1,64.13,64.06,64.06,5406.0,64.1,64.13,64.06,64.06,5406.0
2018-02-13 15:20:00,64.06,64.12,63.94,64.12,11163.0,64.06,64.12,63.94,64.12,11163.0
2018-02-13 15:25:00,64.07,64.22,64.07,64.2,11850.0,64.07,64.22,64.07,64.2,11850.0
2018-02-13 15:30:00,64.17,64.2,64.06,64.19,16916.0,64.17,64.2,64.06,64.19,16916.0
2018-02-13 15:35:00,64.19,64.38,64.18,64.37,16695.0,64.19,64.38,64.18,64.37,16695.0
2018-02-13 15:40:00,64.38,64.45,64.05,64.07,28179.0,64.38,64.45,64.05,64.07,28179.0
2018-02-13 15:45:00,64.11,64.3,64.11,64.24,22459.0,64.11,64.3,64.11,64.24,22459.0
2018-02-13 15:50:00,64.25,64.31,64.23,64.27,27744.0,64.25,64.31,64.23,64.27,27744.0
2018-02-13 15:55:00,64.26,64.29,64.18,64.22,49616.0,64.26,64.29,64.18,64.22,49616.0
2018-02-14 09:30:00,64.17,64.5,63.71,64.3,36996.0,64.17,64.5,63.71,64.3,36996.0
2018-02-14 09:35:00,64.21,64.53,64.11,64.45,18018.0,64.21,64.53,64.11,64.45,18018.0
2018-02-14 09:40:00,64.47,64.54,64.3,64.48,26883.0,64.47,64.54,64.3,64.48,26883.0
2018-02-14 09:45:00,64.43,64.58,64.37,64.41,18304.0,64.43,64.58,64.37,64.41,18304.0
2018-02-14 09:50:00,64.41,64.42,64.12,64.29,12850.0,64.41,64.42,64.12,64.29,12850.0
2018-02-14 09:55:00,64.24,64.33,63.94,64.03,14446.0,64.24,64.33,63.94,64.03,14446.0
2018-02-14 10:00:00,64.04,64.38,64.04,64.29,11873.0,64.04,64.38,64.04,64.29,11873.0
2018-02-14 10:05:00,64.31,64.51,64.31,64.5,12554.0,64.31,64.51,64.31,64.5,12554.0
2018-02-14 10:10:00,64.5,64.56,64.17,64.24,45461.0,64.5,64.56,64.17,64.24,45461.0
2018-02-14 10:15:00,64.26,64.26,63.97,64.19,19651.0,64.26,64.26,63.97,64.19,19651.0
2018-02-14 10:20:00,64.2,64.39,64.15,64.19,34488.0,64.2,64.39,64.15,64.19,34488.0
2018-02-14 10:25:00,64.16,64.5,64.08,64.31,69398.0,64.16,64.5,64.08,64.31,69398.0
2018-02-14 10:30:00,64.27,64.42,64.14,64.19,16775.0,64.27,64.42,64.14,64.19,16775.0
2018-02-14 10:35:00,64.22,64.56,64.2,64.56,11514.0,64.22,64.56,64.2,64.56,11514.0
2018-02-14 10:40:00,64.54,64.61,64.32,64.32,16774.0,64.54,64.61,64.32,64.32,16774.0
2018-02-14 10:45:00,64.36,64.53,64.36,64.43,5275.0,64.36,64.53,64.36,64.43,5275.0
2018-02-14 10:50:00,64.41,64.49,64.32,64.33,12422.0,64.41,64.49,64.32,64.33,12422.0
2018-02-14 10:55:00,64.36,64.46,64.3,64.36,4422.0,64.36,64.46,64.3,64.36,4422.0
2018-02-14 11:00:00,64.35,64.45,64.32,64.34,11226.0,64.35,64.45,64.32,64.34,11226.0
2018-02-14 11:05:00,64.33,64.4,64.25,64.29,7546.0,64.33,64.4,64.25,64.29,7546.0
2018-02-14 11:10:00,64.29,64.4,64.18,64.34,11937.0,64.29,64.4,64.18,64.34,11937.0
2018-02-14 11:15:00,64.39,64.45,64.27,64.45,9933.0,64.39,64.45,64.27,64.45,9933.0
2018-02-14 11:20:00,64.47,64.61,64.41,64.54,11332.0,64.47,64.61,64.41,64.54,11332.0
2018-02-14 11:25:00,64.54,64.75,64.45,64.75,8030.0,64.54,64.75,64.45,64.75,8030.0
2018-02-14 11:30:00,64.72,64.72,64.62,64.67,3802.0,64.72,64.72,64.62,64.67,3802.0
2018-02-14 11:35:00,64.66,64.85,64.59,64.85,9794.0,64.66,64.85,64.59,64.85,9794.0
2018-02-14 11:40:00,64.81,64.97,64.81,64.9,9780.0,64.81,64.97,64.81,64.9,9780.0
2018-02-14 11:45:00,64.92,64.93,64.71,64.76,12910.0,64.92,64.93,64.71,64.76,12910.0
2018-02-14 11:50:00,64.78,64.8,64.67,64.75,11877.0,64.78,64.8,64.67,64.75,11877.0
2018-02-14 11:55:00,64.81,64.95,64.76,64.89,11100.0,64.81,64.95,64.76,64.89,11100.0
2018-02-14 12:00:00,64.92,65.09,64.91,64.95,13772.0,64.92,65.09,64.91,64.95,13772.0
2018-02-14 12:05:00,64.98,64.98,64.83,64.97,4532.0,64.98,64.98,64.83,64.97,4532.0
2018-02-14 12:10:00,64.98,65.19,64.96,65.19,14600.0,64.98,65.19,64.96,65.19,14600.0
2018-02-14 12:15:00,65.16,65.22,65.08,65.12,15596.0,65.16,65.22,65.08,65.12,15596.0
2018-02-14 12:20:00,65.07,65.23,65.03,65.17,4410.0,65.07,65.23,65.03,65.17,4410.0
2018-02-14 12:25:00,65.17,65.38,65.17,65.37,9706.0,65.17,65.38,65.17,65.37,9706.0
2018-02-14 12:30:00,65.36,65.46,65.32,65.45,7257.0,65.36,65.46,65.32,65.45,7257.0
2018-02-14 12:35:00,65.43,65.48,65.27,65.27,9125.0,65.43,65.48,65.27,65.27,9125.0
2018-02-14 12:40:00,65.31,65.44,65.21,65.24,40796.0,65.31,65.44,65.21,65.24,40796.0
2018-02-14 12:45:00,65.23,65.26,65.01,65.01,11312.0,65.23,65.26,65.01,65.01,11312.0
2018-02-14 12:50:00,65.03,65.2,64.96,65.2,15292.0,65.03,65.2,64.96,65.2,15292.0
2018-02-14 12:55:00,65.11,65.37,65.1,65.16,51577.0,65.11,65.37,65.1,65.16,51577.0
2018-02-14 13:00:00,65.21,65.26,65.05,65.21,6800.0,65.21,65.26,65.05,65.21,6800.0
2018-02-14 13:05:00,65.26,65.42,65.21,65.32,6292.0,65.26,65.42,65.21,65.32,6292.0
2018-02-14 13:10:00,65.34,65.4,65.31,65.36,7507.0,65.34,65.4,65.31,65.36,7507.0
2018-02-14 13:15:00,65.36,65.4,65.15,65.15,34440.0,65.36,65.4,65.15,65.15,34440.0
2018-02-14 13:20:00,65.17,65.34,65.05,65.29,10744.0,65.17,65.34,65.05,65.29,10744.0
2018-02-14 13:25:00,65.26,65.26,65.05,65.06,11519.0,65.26,65.26,65.05,65.06,11519.0
2018-02-14 13:30:00,65.11,65.24,65.08,65.17,4262.0,65.11,65.24,65.08,65.17,4262.0
2018-02-14 13:35:00,65.24,65.33,65.18,65.29,5640.0,65.24,65.33,65.18,65.29,5640.0
2018-02-14 13:40:00,65.19,65.27,65.12,65.21,7860.0,65.19,65.27,65.12,65.21,7860.0
2018-02-14 13:45:00,65.24,65.28,65.13,65.16,3042.0,65.24,65.28,65.13,65.16,3042.0
2018-02-14 13:50:00,65.17,65.28,65.14,65.22,3216.0,65.17,65.28,65.14,65.22,3216.0
2018-02-14 13:55:00,65.18,65.28,65.17,65.21,4582.0,65.18,65.28,65.17,65.21,4582.0
2018-02-14 14:00:00,65.22,65.36,65.2,65.21,9250.0,65.22,65.36,65.2,65.21,9250.0
2018-02-14 14:05:00,65.24,65.27,65.1,65.1,12198.0,65.24,65.27,65.1,65.1,12198.0
2018-02-14 14:10:00,65.14,65.22,65.11,65.22,7101.0,65.14,65.22,65.11,65.22,7101.0
2018-02-14 14:15:00,65.22,65.24,65.18,65.24,5611.0,65.22,65.24,65.18,65.24,5611.0
2018-02-14 14:20:00,65.25,65.36,65.24,65.3,10404.0,65.25,65.36,65.24,65.3,10404.0
2018-02-14 14:25:00,65.31,65.35,65.29,65.34,5815.0,65.31,65.35,65.29,65.34,5815.0
2018-02-14 14:30:00,65.33,65.38,65.3,65.31,6523.0,65.33,65.38,65.3,65.31,6523.0
2018-02-14 14:35:00,65.32,65.41,65.29,65.38,5862.0,65.32,65.41,65.29,65.38,5862.0
2018-02-14 14:40:00,65.37,65.69,65.3,65.58,31111.0,65.37,65.69,65.3,65.58,31111.0
2018-02-14 14:45:00,65.58,65.61,65.45,65.54,12058.0,65.58,65.61,65.45,65.54,12058.0
2018-02-14 14:50:00,65.59,65.63,65.42,65.56,12552.0,65.59,65.63,65.42,65.56,12552.0
2018-02-14 14:55:00,65.56,65.56,65.42,65.42,5307.0,65.56,65.56,65.42,65.42,5307.0
2018-02-14 15:00:00,65.48,65.58,65.46,65.55,6500.0,65.48,65.58,65.46,65.55,6500.0
2018-02-14 15:05:00,65.56,65.66,65.54,65.59,13133.0,65.56,65.66,65.54,65.59,13133.0
2018-02-14 15:10:00,65.59,65.69,65.54,65.67,16171.0,65.59,65.69,65.54,65.67,16171.0
2018-02-14 15:15:00,65.67,65.77,65.65,65.77,8260.0,65.67,65.77,65.65,65.77,8260.0
2018-02-14 15:20:00,65.74,65.75,65.54,65.55,39960.0,65.74,65.75,65.54,65.55,39960.0
2018-02-14 15:25:00,65.55,65.61,65.41,65.42,39116.0,65.55,65.61,65.41,65.42,39116.0
2018-02-14 15:30:00,65.4,65.44,65.27,65.27,16891.0,65.4,65.44,65.27,65.27,16891.0
2018-02-14 15:35:00,65.26,65.26,65.17,65.19,18907.0,65.26,65.26,65.17,65.19,18907.0
2018-02-14 15:40:00,65.18,65.18,65.06,65.07,15975.0,65.18,65.18,65.06,65.07,15975.0
2018-02-14 15:45:00,65.05,65.37,65.05,65.3,21658.0,65.05,65.37,65.05,65.3,21658.0
2018-02-14 15:50:00,65.32,65.46,65.3,65.35,31628.0,65.32,65.46,65.3,65.35,31628.0
2018-02-14 15:55:00,65.34,65.42,65.2,65.21,38225.0,65.34,65.42,65.2,65.21,38225.0
2018-02-15 09:30:00,65.8,66.0,65.34,65.56,58573.0,65.8,66.0,65.34,65.56,58573.0
2018-02-15 09:35:00,65.51,66.29,65.49,66.28,54474.0,65.51,66.29,65.49,66.28,54474.0
2018-02-15 09:40:00,66.2,66.31,65.69,65.8,30847.0,66.2,66.31,65.69,65.8,30847.0
2018-02-15 09:45:00,65.76,65.99,65.5,65.5,38649.0,65.76,65.99,65.5,65.5,38649.0
2018-02-15 09:50:00,65.47,65.53,64.89,65.17,47041.0,65.47,65.53,64.89,65.17,47041.0
2018-02-15 09:55:00,65.15,65.32,65.0,65.01,17676.0,65.15,65.32,65.0,65.01,17676.0
2018-02-15 10:00:00,65.01,65.22,65.0,65.09,8821.0,65.01,65.22,65.0,65.09,8821.0
2018-02-15 10:05:00,65.1,65.11,64.61,64.7,19177.0,65.1,65.11,64.61,64.7,19177.0
2018-02-15 10:10:00,64.65,64.68,64.4,64.67,20575.0,64.65,64.68,64.4,64.67,20575.0
2018-02-15 10:15:00,64.61,64.62,64.2,64.36,17357.0,64.61,64.62,64.2,64.36,17357.0
2018-02-15 10:20:00,64.34,64.63,64.34,64.54,6612.0,64.34,64.63,64.34,64.54,6612.0
2018-02-15 10:25:00,64.56,64.76,64.48,64.69,9290.0,64.56,64.76,64.48,64.69,9290.0
2018-02-15 10:30:00,64.69,64.72,64.38,64.49,8386.0,64.69,64.72,64.38,64.49,8386.0
2018-02-15 10:35:00,64.5,64.5,64.4,64.47,5100.0,64.5,64.5,64.4,64.47,5100.0
2018-02-15 10:40:00,64.42,64.55,64.3,64.45,12105.0,64.42,64.55,64.3,64.45,12105.0
2018-02-15 10:45:00,64.42,64.5,64.32,64.34,5900.0,64.42,64.5,64.32,64.34,5900.0
2018-02-15 10:50:00,64.38,64.58,64.3,64.53,9843.0,64.38,64.58,64.3,64.53,9843.0
2018-02-15 10:55:00,64.54,64.54,63.93,63.93,17987.0,64.54,64.54,63.93,63.93,17987.0
2018-02-15 11:00:00,63.96,64.05,63.9,64.0,25057.0,63.96,64.05,63.9,64.0,25057.0
2018-02-15 11:05:00,64.11,64.46,64.07,64.46,12999.0,64.11,64.46,64.07,64.46,12999.0
2018-02-15 11:10:00,64.47,64.54,64.29,64.52,5442.0,64.47,64.54,64.29,64.52,5442.0
2018-02-15 11:15:00,64.57,64.63,64.34,64.57,12144.0,64.57,64.63,64.34,64.57,12144.0
2018-02-15 11:20:00,64.57,64.64,64.38,64.38,5754.0,64.57,64.64,64.38,64.38,5754.0
2018-02-15 11:25:00,64.4,64.51,64.31,64.51,5926.0,64.4,64.51,64.31,64.51,5926.0
2018-02-15 11:30:00,64.54,64.56,64.4,64.4,5468.0,64.54,64.56,64.4,64.4,5468.0
2018-02-15 11:35:00,64.37,64.54,64.37,64.48,4000.0,64.37,64.54,64.37,64.48,4000.0
2018-02-15 11:40:00,64.53,64.6,64.44,64.5,2500.0,64.53,64.6,64.44,64.5,2500.0
2018-02-15 11:45:00,64.51,64.51,64.38,64.47,6275.0,64.51,64.51,64.38,64.47,6275.0
2018-02-15 11:50:00,64.36,64.6,64.32,64.55,9350.0,64.36,64.6,64.32,64.55,9350.0
2018-02-15 11:55:00,64.62,64.63,64.47,64.52,4420.0,64.62,64.63,64.47,64.52,4420.0
2018-02-15 12:00:00,64.56,64.82,64.56,64.64,7858.0,64.56,64.82,64.56,64.64,7858.0
2018-02-15 12:05:00,64.67,64.73,64.54,64.69,3668.0,64.67,64.73,64.54,64.69,3668.0
2018-02-15 12:10:00,64.71,64.82,64.65,64.82,3265.0,64.71,64.82,64.65,64.82,3265.0
2018-02-15 12:15:00,64.83,64.83,64.67,64.67,2600.0,64.83,64.83,64.67,64.67,2600.0
2018-02-15 12:20:00,64.74,64.78,64.65,64.72,3337.0,64.74,64.78,64.65,64.72,3337.0
2018-02-15 12:25:00,64.74,64.8,64.67,64.67,4550.0,64.74,64.8,64.67,64.67,4550.0
2018-02-15 12:30:00,64.75,64.99,64.75,64.99,4736.0,64.75,64.99,64.75,64.99,4736.0
2018-02-15 12:35:00,64.92,65.07,64.85,64.98,8019.0,64.92,65.07,64.85,64.98,8019.0
2018-02-15 12:40:00,65.09,65.09,64.88,64.88,4300.0,65.09,65.09,64.88,64.88,4300.0
2018-02-15 12:45:00,64.9,64.96,64.84,64.96,4075.0,64.9,64.96,64.84,64.96,4075.0
2018-02-15 12:50:00,64.96,65.01,64.86,64.9,4029.0,64.96,65.01,64.86,64.9,4029.0
2018-02-15 12:55:00,64.9,65.06,64.86,65.02,4776.0,64.9,65.06,64.86,65.02,4776.0
2018-02-15 13:00:00,65.04,65.19,65.04,65.14,2700.0,65.04,65.19,65.04,65.14,2700.0
2018-02-15 13:05:00,65.15,65.15,65.03,65.03,5149.0,65.15,65.15,65.03,65.03,5149.0
2018-02-15 13:10:00,65.03,65.17,65.03,65.11,7650.0,65.03,65.17,65.03,65.11,7650.0
2018-02-15 13:15:00,65.14,65.3,65.14,65.29,8371.0,65.14,65.3,65.14,65.29,8371.0
2018-02-15 13:20:00,65.29,65.3,65.11,65.3,9446.0,65.29,65.3,65.11,65.3,9446.0
2018-02-15 13:25:00,65.27,65.4,65.25,65.32,8646.0,65.27,65.4,65.25,65.32,8646.0
2018-02-15 13:30:00,65.32,65.33,65.17,65.22,11900.0,65.32,65.33,65.17,65.22,11900.0
2018-02-15 13:35:00,65.25,65.35,65.15,65.15,6000.0,65.25,65.35,65.15,65.15,6000.0
2018-02-15 13:40:00,65.13,65.13,64.89,64.98,15791.0,65.13,65.13,64.89,64.98,15791.0
2018-02-15 13:45:00,64.99,65.16,64.99,65.08,7400.0,64.99,65.16,64.99,65.08,7400.0
2018-02-15 13:50:00,65.13,65.17,65.06,65.06,3386.0,65.13,65.17,65.06,65.06,3386.0
2018-02-15 13:55:00,65.05,65.13,65.03,65.13,5608.0,65.05,65.13,65.03,65.13,5608.0
2018-02-15 14:00:00,65.15,65.2,65.03,65.2,6200.0,65.15,65.2,65.03,65.2,6200.0
2018-02-15 14:05:00,65.19,65.23,65.18,65.23,3844.0,65.19,65.23,65.18,65.23,3844.0
2018-02-15 14:10:00,65.17,65.23,65.11,65.21,2490.0,65.17,65.23,65.11,65.21,2490.0
2018-02-15 14:15:00,65.22,65.34,65.22,65.34,8302.0,65.22,65.34,65.22,65.34,8302.0
2018-02-15 14:20:00,65.29,65.33,65.26,65.32,2355.0,65.29,65.33,65.26,65.32,2355.0
2018-02-15 14:25:00,65.34,65.46,65.34,65.44,7044.0,65.34,65.46,65.34,65.44,7044.0
2018-02-15 14:30:00,65.45,65.54,65.37,65.52,10871.0,65.45,65.54,65.37,65.52,10871.0
2018-02-15 14:35:00,65.54,65.65,65.51,65.65,10124.0,65.54,65.65,65.51,65.65,10124.0
2018-02-15 14:40:00,65.65,65.76,65.64,65.74,9170.0,65.65,65.76,65.64,65.74,9170.0
2018-02-15 14:45:00,65.76,65.82,65.72,65.8,4540.0,65.76,65.82,65.72,65.8,4540.0
2018-02-15 14:50:00,65.77,65.96,65.73,65.95,25444.0,65.77,65.96,65.73,65.95,25444.0
2018-02-15 14:55:00,65.97,66.02,65.85,65.89,14616.0,65.97,66.02,65.85,65.89,14616.0
2018-02-15 15:00:00,65.9,66.01,65.89,65.94,6200.0,65.9,66.01,65.89,65.94,6200.0
2018-02-15 15:05:00,65.94,65.99,65.77,65.82,14201.0,65.94,65.99,65.77,65.82,14201.0
2018-02-15 15:10:00,65.85,65.89,65.82,65.89,3300.0,65.85,65.89,65.82,65.89,3300.0
2018-02-15 15:15:00,65.91,66.0,65.9,66.0,10040.0,65.91,66.0,65.9,66.0,10040.0
2018-02-15 15:20:00,65.96,66.03,65.91,65.91,12478.0,65.96,66.03,65.91,65.91,12478.0
2018-02-15 15:25:00,65.94,65.94,65.8,65.81,9205.0,65.94,65.94,65.8,65.81,9205.0
2018-02-15 15:30:00,65.82,65.84,65.71,65.71,13994.0,65.82,65.84,65.71,65.71,13994.0
2018-02-15 15:35:00,65.71,65.84,65.71,65.83,7714.0,65.71,65.84,65.71,65.83,7714.0
2018-02-15 15:40:00,65.82,65.84,65.56,65.62,26779.0,65.82,65.84,65.56,65.62,26779.0
2018-02-15 15:45:00,65.65,65.67,65.59,65.63,24192.0,65.65,65.67,65.59,65.63,24192.0
2018-02-15 15:50:00,65.55,65.76,65.55,65.7,26269.0,65.55,65.76,65.55,65.7,26269.0
2018-02-15 15:55:00,65.7,65.82,65.67,65.82,33312.0,65.7,65.82,65.67,65.82,33312.0
2018-02-16 09:30:00,65.65,65.93,65.55,65.81,19590.0,65.65,65.93,65.55,65.81,19590.0
2018-02-16 09:35:00,65.8,65.81,65.53,65.61,9350.0,65.8,65.81,65.53,65.61,9350.0
2018-02-16 09:40:00,65.65,65.66,65.26,65.31,16519.0,65.65,65.66,65.26,65.31,16519.0
2018-02-16 09:45:00,65.22,65.67,65.22,65.6,17102.0,65.22,65.67,65.22,65.6,17102.0
2018-02-16 09:50:00,65.57,65.85,65.45,65.84,15874.0,65.57,65.85,65.45,65.84,15874.0
2018-02-16 09:55:00,65.83,65.92,65.61,65.65,13978.0,65.83,65.92,65.61,65.65,13978.0
2018-02-16 10:00:00,65.56,65.63,65.43,65.53,8529.0,65.56,65.63,65.43,65.53,8529.0
2018-02-16 10:05:00,65.54,65.54,65.13,65.4,20100.0,65.54,65.54,65.13,65.4,20100.0
2018-02-16 10:10:00,65.39,65.44,65.14,65.22,9301.0,65.39,65.44,65.14,65.22,9301.0
2018-02-16 10:15:00,65.21,65.36,65.17,65.31,15901.0,65.21,65.36,65.17,65.31,15901.0
2018-02-16 10:20:00,65.27,65.47,65.22,65.4,12150.0,65.27,65.47,65.22,65.4,12150.0
2018-02-16 10:25:00,65.41,65.62,65.41,65.6,6594.0,65.41,65.62,65.41,65.6,6594.0
2018-02-16 10:30:00,65.61,65.65,65.41,65.42,9721.0,65.61,65.65,65.41,65.42,9721.0
2018-02-16 10:35:00,65.42,65.44,65.26,65.26,7126.0,65.42,65.44,65.26,65.26,7126.0
2018-02-16 10:40:00,65.28,65.32,65.17,65.31,10100.0,65.28,65.32,65.17,65.31,10100.0
2018-02-16 10:45:00,65.31,65.54,65.27,65.47,9387.0,65.31,65.54,65.27,65.47,9387.0
2018-02-16 10:50:00,65.51,65.52,65.41,65.45,9550.0,65.51,65.52,65.41,65.45,9550.0
2018-02-16 10:55:00,65.43,65.53,65.39,65.46,6400.0,65.43,65.53,65.39,65.46,6400.0
2018-02-16 11:00:00,65.47,65.52,65.42,65.47,7050.0,65.47,65.52,65.42,65.47,7050.0
2018-02-16 11:05:00,65.5,65.66,65.49,65.66,9251.0,65.5,65.66,65.49,65.66,9251.0
2018-02-16 11:10:00,65.58,65.7,65.58,65.7,13772.0,65.58,65.7,65.58,65.7,13772.0
2018-02-16 11:15:00,65.68,65.7,65.54,65.6,9300.0,65.68,65.7,65.54,65.6,9300.0
2018-02-16 11:20:00,65.63,65.68,65.57,65.64,6731.0,65.63,65.68,65.57,65.64,6731.0
2018-02-16 11:25:00,65.6,65.63,65.51,65.51,13384.0,65.6,65.63,65.51,65.51,13384.0
2018-02-16 11:30:00,65.51,65.67,65.49,65.67,8915.0,65.51,65.67,65.49,65.67,8915.0
2018-02-16 11:35:00,65.67,65.88,65.65,65.88,11645.0,65.67,65.88,65.65,65.88,11645.0
2018-02-16 11:40:00,65.88,65.95,65.76,65.83,5037.0,65.88,65.95,65.76,65.83,5037.0
2018-02-16 11:45:00,65.84,66.16,65.84,66.16,42028.0,65.84,66.16,65.84,66.16,42028.0
2018-02-16 11:50:00,66.16,66.37,66.06,66.13,30010.0,66.16,66.37,66.06,66.13,30010.0
2018-02-16 11:55:00,66.16,66.38,66.16,66.38,11128.0,66.16,66.38,66.16,66.38,11128.0
2018-02-16 12:00:00,66.32,66.4,66.26,66.39,6411.0,66.32,66.4,66.26,66.39,6411.0
2018-02-16 12:05:00,66.4,66.45,66.01,66.19,35139.0,66.4,66.45,66.01,66.19,35139.0
2018-02-16 12:10:00,66.18,66.28,66.13,66.24,7790.0,66.18,66.28,66.13,66.24,7790.0
2018-02-16 12:15:00,66.24,66.36,66.17,66.35,4650.0,66.24,66.36,66.17,66.35,4650.0
2018-02-16 12:20:00,66.36,66.42,66.21,66.24,11657.0,66.36,66.42,66.21,66.24,11657.0
2018-02-16 12:25:00,66.25,66.36,66.15,66.36,14665.0,66.25,66.36,66.15,66.36,14665.0
2018-02-16 12:30:00,66.36,66.66,66.36,66.58,21743.0,66.36,66.66,66.36,66.58,21743.0
2018-02-16 12:35:00,66.62,66.67,66.53,66.6,10930.0,66.62,66.67,66.53,66.6,10930.0
2018-02-16 12:40:00,66.54,66.6,66.42,66.48,11608.0,66.54,66.6,66.42,66.48,11608.0
2018-02-16 12:45:00,66.49,66.52,66.28,66.31,9790.0,66.49,66.52,66.28,66.31,9790.0
2018-02-16 12:50:00,66.35,66.37,66.1,66.28,10127.0,66.35,66.37,66.1,66.28,10127.0
2018-02-16 12:55:00,66.23,66.32,66.15,66.32,2510.0,66.23,66.32,66.15,66.32,2510.0
2018-02-16 13:00:00,66.35,66.41,66.1,66.18,5578.0,66.35,66.41,66.1,66.18,5578.0
2018-02-16 13:05:00,66.18,66.18,65.99,66.07,17883.0,66.18,66.18,65.99,66.07,17883.0
2018-02-16 13:10:00,66.08,66.17,65.97,66.02,7000.0,66.08,66.17,65.97,66.02,7000.0
2018-02-16 13:15:00,66.07,66.17,65.82,65.92,10673.0,66.07,66.17,65.82,65.92,10673.0
2018-02-16 13:20:00,65.88,66.11,65.88,66.07,9248.0,65.88,66.11,65.88,66.07,9248.0
2018-02-16 13:25:00,66.08,66.08,65.82,65.89,4850.0,66.08,66.08,65.82,65.89,4850.0
2018-02-16 13:30:00,65.91,65.91,65.65,65.86,14572.0,65.91,65.91,65.65,65.86,14572.0
2018-02-16 13:35:00,65.9,66.11,65.85,65.85,5703.0,65.9,66.11,65.85,65.85,5703.0
2018-02-16 13:40:00,65.87,66.04,65.87,65.93,7442.0,65.87,66.04,65.87,65.93,7442.0
2018-02-16 13:45:00,65.93,66.03,65.89,65.9,8000.0,65.93,66.03,65.89,65.9,8000.0
2018-02-16 13:50:00,65.85,65.87,65.65,65.7,6118.0,65.85,65.87,65.65,65.7,6118.0
2018-02-16 13:55:00,65.67,65.78,65.62,65.76,6800.0,65.67,65.78,65.62,65.76,6800.0
2018-02-16 14:00:00,65.85,65.92,65.82,65.86,2468.0,65.85,65.92,65.82,65.86,2468.0
2018-02-16 14:05:00,65.84,65.84,65.65,65.66,10022.0,65.84,65.84,65.65,65.66,10022.0
2018-02-16 14:10:00,65.68,65.73,65.56,65.56,5971.0,65.68,65.73,65.56,65.56,5971.0
2018-02-16 14:15:00,65.54,65.7,65.47,65.66,28197.0,65.54,65.7,65.47,65.66,28197.0
2018-02-16 14:20:00,65.62,65.66,65.5,65.62,9693.0,65.62,65.66,65.5,65.62,9693.0
2018-02-16 14:25:00,65.65,65.87,65.57,65.85,5306.0,65.65,65.87,65.57,65.85,5306.0
2018-02-16 14:30:00,65.79,65.98,65.78,65.94,11123.0,65.79,65.98,65.78,65.94,11123.0
2018-02-16 14:35:00,65.97,66.14,65.92,66.1,8300.0,65.97,66.14,65.92,66.1,8300.0
2018-02-16 14:40:00,66.09,66.12,65.96,65.96,9599.0,66.09,66.12,65.96,65.96,9599.0
2018-02-16 14:45:00,65.98,66.01,65.85,65.95,4800.0,65.98,66.01,65.85,65.95,4800.0
2018-02-16 14:50:00,65.96,66.08,65.89,66.08,5696.0,65.96,66.08,65.89,66.08,5696.0
2018-02-16 14:55:00,66.04,66.34,66.04,66.31,13708.0,66.04,66.34,66.04,66.31,13708.0
2018-02-16 15:00:00,66.28,66.33,66.12,66.16,9296.0,66.28,66.33,66.12,66.16,9296.0
2018-02-16 15:05:00,66.16,66.25,66.11,66.22,8616.0,66.16,66.25,66.11,66.22,8616.0
2018-02-16 15:10:00,66.2,66.21,66.09,66.12,8853.0,66.2,66.21,66.09,66.12,8853.0
2018-02-16 15:15:00,66.15,66.24,66.06,66.07,7149.0,66.15,66.24,66.06,66.07,7149.0
2018-02-16 15:20:00,66.11,66.13,66.06,66.06,4915.0,66.11,66.13,66.06,66.06,4915.0
2018-02-16 15:25:00,66.07,66.16,66.04,66.07,14262.0,66.07,66.16,66.04,66.07,14262.0
2018-02-16 15:30:00,66.06,66.12,65.97,65.98,12413.0,66.06,66.12,65.97,65.98,12413.0
2018-02-16 15:35:00,65.97,66.06,65.89,66.05,8367.0,65.97,66.06,65.89,66.05,8367.0
2018-02-16 15:40:00,66.05,66.05,65.95,65.97,9403.0,66.05,66.05,65.95,65.97,9403.0
2018-02-16 15:45:00,65.95,66.13,65.94,66.06,19081.0,65.95,66.13,65.94,66.06,19081.0
2018-02-16 15:50:00,66.04,66.14,65.98,65.98,22759.0,66.04,66.14,65.98,65.98,22759.0
2018-02-16 15:55:00,65.98,65.99,65.82,65.85,49483.0,65.98,65.99,65.82,65.85,49483.0
2018-02-20 09:30:00,66.01,66.5,66.0,66.17,43660.0,66.01,66.5,66.0,66.17,43660.0
2018-02-20 09:35:00,66.15,66.87,66.13,66.86,36355.0,66.15,66.87,66.13,66.86,36355.0
2018-02-20 09:40:00,66.82,67.07,66.59,66.66,35568.0,66.82,67.07,66.59,66.66,35568.0
2018-02-20 09:45:00,66.73,66.83,66.39,66.47,25276.0,66.73,66.83,66.39,66.47,25276.0
2018-02-20 09:50:00,66.51,66.52,66.12,66.17,23664.0,66.51,66.52,66.12,66.17,23664.0
2018-02-20 09:55:00,66.2,66.45,66.19,66.4,13453.0,66.2,66.45,66.19,66.4,13453.0
2018-02-20 10:00:00,66.41,66.41,66.13,66.33,15320.0,66.41,66.41,66.13,66.33,15320.0
2018-02-20 10:05:00,66.37,66.37,66.06,66.13,20485.0,66.37,66.37,66.06,66.13,20485.0
2018-02-20 10:10:00,66.13,66.33,66.12,66.31,13250.0,66.13,66.33,66.12,66.31,13250.0
2018-02-20 10:15:00,66.25,66.4,66.11,66.32,9871.0,66.25,66.4,66.11,66.32,9871.0
2018-02-20 10:20:00,66.32,66.39,66.25,66.32,12493.0,66.32,66.39,66.25,66.32,12493.0
2018-02-20 10:25:00,66.32,66.34,66.12,66.17,10860.0,66.32,66.34,66.12,66.17,10860.0
2018-02-20 10:30:00,66.14,66.33,66.1,66.15,13454.0,66.14,66.33,66.1,66.15,13454.0
2018-02-20 10:35:00,66.12,66.25,66.02,66.21,8725.0,66.12,66.25,66.02,66.21,8725.0
2018-02-20 10:40:00,66.21,66.68,66.21,66.63,15079.0,66.21,66.68,66.21,66.63,15079.0
2018-02-20 10:45:00,66.68,66.85,66.63,66.81,10085.0,66.68,66.85,66.63,66.81,10085.0
2018-02-20 10:50:00,66.81,66.85,66.75,66.85,11760.0,66.81,66.85,66.75,66.85,11760.0
2018-02-20 10:55:00,66.82,67.08,66.82,66.96,36827.0,66.82,67.08,66.82,66.96,36827.0
2018-02-20 11:00:00,66.99,67.21,66.84,67.21,57767.0,66.99,67.21,66.84,67.21,57767.0
2018-02-20 11:05:00,67.23,67.52,67.18,67.36,22833.0,67.23,67.52,67.18,67.36,22833.0
2018-02-20 11:10:00,67.35,67.36,67.19,67.3,6500.0,67.35,67.36,67.19,67.3,6500.0
2018-02-20 11:15:00,67.33,67.34,67.1,67.23,8720.0,67.33,67.34,67.1,67.23,8720.0
2018-02-20 11:20:00,67.23,67.4,67.2,67.38,22798.0,67.23,67.4,67.2,67.38,22798.0
2018-02-20 11:25:00,67.38,67.55,67.26,67.33,18988.0,67.38,67.55,67.26,67.33,18988.0
2018-02-20 11:30:00,67.38,67.38,67.0,67.06,14122.0,67.38,67.38,67.0,67.06,14122.0
2018-02-20 11:35:00,67.07,67.35,67.07,67.14,8640.0,67.07,67.35,67.07,67.14,8640.0
2018-02-20 11:40:00,67.14,67.32,67.14,67.28,6502.0,67.14,67.32,67.14,67.28,6502.0
2018-02-20 11:45:00,67.21,67.33,67.18,67.18,8766.0,67.21,67.33,67.18,67.18,8766.0
2018-02-20 11:50:00,67.16,67.23,67.11,67.23,9005.0,67.16,67.23,67.11,67.23,9005.0
2018-02-20 11:55:00,67.18,67.23,67.12,67.12,5525.0,67.18,67.23,67.12,67.12,5525.0
2018-02-20 12:00:00,67.14,67.16,66.98,67.02,7747.0,67.14,67.16,66.98,67.02,7747.0
2018-02-20 12:05:00,67.05,67.18,66.95,67.11,11162.0,67.05,67.18,66.95,67.11,11162.0
2018-02-20 12:10:00,67.12,67.27,67.06,67.18,6328.0,67.12,67.27,67.06,67.18,6328.0
2018-02-20 12:15:00,67.14,67.33,67.12,67.15,6500.0,67.14,67.33,67.12,67.15,6500.0
2018-02-20 12:20:00,67.1,67.26,67.1,67.22,10583.0,67.1,67.26,67.1,67.22,10583.0
2018-02-20 12:25:00,67.22,67.25,67.1,67.19,6700.0,67.22,67.25,67.1,67.19,6700.0
2018-02-20 12:30:00,67.17,67.23,67.05,67.16,15649.0,67.17,67.23,67.05,67.16,15649.0
2018-02-20 12:35:00,67.2,67.24,67.07,67.1,7597.0,67.2,67.24,67.07,67.1,7597.0
2018-02-20 12:40:00,67.11,67.21,67.07,67.13,5294.0,67.11,67.21,67.07,67.13,5294.0
2018-02-20 12:45:00,67.14,67.3,67.14,67.3,4092.0,67.14,67.3,67.14,67.3,4092.0
2018-02-20 12:50:00,67.3,67.33,67.23,67.23,5470.0,67.3,67.33,67.23,67.23,5470.0
2018-02-20 12:55:00,67.26,67.32,67.23,67.23,7164.0,67.26,67.32,67.23,67.23,7164.0
2018-02-20 13:00:00,67.25,67.29,67.03,67.03,7711.0,67.25,67.29,67.03,67.03,7711.0
2018-02-20 13:05:00,67.12,67.17,67.08,67.17,6007.0,67.12,67.17,67.08,67.17,6007.0
2018-02-20 13:10:00,67.13,67.34,67.13,67.25,11186.0,67.13,67.34,67.13,67.25,11186.0
2018-02-20 13:15:00,67.25,67.28,67.21,67.22,6749.0,67.25,67.28,67.21,67.22,6749.0
2018-02-20 13:20:00,67.19,67.23,67.13,67.2,11544.0,67.19,67.23,67.13,67.2,11544.0
2018-02-20 13:25:00,67.17,67.17,66.95,66.98,8800.0,67.17,67.17,66.95,66.98,8800.0
2018-02-20 13:30:00,67.0,67.13,66.99,67.08,10964.0,67.0,67.13,66.99,67.08,10964.0
2018-02-20 13:35:00,67.07,67.29,67.07,67.23,13430.0,67.07,67.29,67.07,67.23,13430.0
2018-02-20 13:40:00,67.23,67.33,67.19,67.19,8561.0,67.23,67.33,67.19,67.19,8561.0
2018-02-20 13:45:00,67.26,67.38,67.2,67.34,21069.0,67.26,67.38,67.2,67.34,21069.0
2018-02-20 13:50:00,67.35,67.37,67.29,67.36,11455.0,67.35,67.37,67.29,67.36,11455.0
2018-02-20 13:55:00,67.4,67.4,67.25,67.4,6288.0,67.4,67.4,67.25,67.4,6288.0
2018-02-20 14:00:00,67.46,67.5,67.27,67.4,16022.0,67.46,67.5,67.27,67.4,16022.0
2018-02-20 14:05:00,67.42,67.43,67.18,67.28,9581.0,67.42,67.43,67.18,67.28,9581.0
2018-02-20 14:10:00,67.26,67.36,67.11,67.12,12329.0,67.26,67.36,67.11,67.12,12329.0
2018-02-20 14:15:00,67.14,67.26,67.14,67.16,6931.0,67.14,67.26,67.14,67.16,6931.0
2018-02-20 14:20:00,67.19,67.34,67.13,67.25,18996.0,67.19,67.34,67.13,67.25,18996.0
2018-02-20 14:25:00,67.24,67.26,67.15,67.17,8966.0,67.24,67.26,67.15,67.17,8966.0
2018-02-20 14:30:00,67.16,67.31,67.13,67.31,8858.0,67.16,67.31,67.13,67.31,8858.0
2018-02-20 14:35:00,67.29,67.35,67.22,67.34,13961.0,67.29,67.35,67.22,67.34,13961.0
2018-02-20 14:40:00,67.35,67.4,67.15,67.17,9503.0,67.35,67.4,67.15,67.17,9503.0
2018-02-20 14:45:00,67.2,67.22,66.97,67.01,7722.0,67.2,67.22,66.97,67.01,7722.0
2018-02-20 14:50:00,66.99,67.02,66.77,66.8,15851.0,66.99,67.02,66.77,66.8,15851.0
2018-02-20 14:55:00,66.8,66.82,66.64,66.69,13177.0,66.8,66.82,66.64,66.69,13177.0
2018-02-20 15:00:00,66.69,66.81,66.69,66.74,12449.0,66.69,66.81,66.69,66.74,12449.0
2018-02-20 15:05:00,66.7,66.81,66.54,66.61,9474.0,66.7,66.81,66.54,66.61,9474.0
2018-02-20 15:10:00,66.55,66.55,66.41,66.44,22177.0,66.55,66.55,66.41,66.44,22177.0
2018-02-20 15:15:00,66.44,66.55,66.33,66.4,21661.0,66.44,66.55,66.33,66.4,21661.0
2018-02-20 15:20:00,66.37,66.37,66.19,66.32,16699.0,66.37,66.37,66.19,66.32,16699.0
2018-02-20 15:25:00,66.33,66.49,66.32,66.44,19781.0,66.33,66.49,66.32,66.44,19781.0
2018-02-20 15:30:00,66.46,66.6,66.45,66.6,17941.0,66.46,66.6,66.45,66.6,17941.0
2018-02-20 15:35:00,66.6,66.6,66.42,66.5,25559.0,66.6,66.6,66.42,66.5,25559.0
2018-02-20 15:40:00,66.48,66.48,66.34,66.42,23742.0,66.48,66.48,66.34,66.42,23742.0
2018-02-20 15:45:00,66.42,66.72,66.31,66.7,25340.0,66.42,66.72,66.31,66.7,25340.0
2018-02-20 15:50:00,66.71,66.75,66.57,66.64,33853.0,66.71,66.75,66.57,66.64,33853.0
2018-02-20 15:55:00,66.66,66.76,66.52,66.58,50076.0,66.66,66.76,66.52,66.58,50076.0
2018-02-21 09:30:00,67.23,67.71,66.95,67.45,47397.0,67.23,67.71,66.95,67.45,47397.0
2018-02-21 09:35:00,67.41,67.49,67.02,67.1,22556.0,67.41,67.49,67.02,67.1,22556.0
2018-02-21 09:40:00,67.05,67.16,66.32,66.81,61442.0,67.05,67.16,66.32,66.81,61442.0
2018-02-21 09:45:00,66.66,66.9,66.49,66.5,19110.0,66.66,66.9,66.49,66.5,19110.0
2018-02-21 09:50:00,66.44,66.56,66.24,66.56,10575.0,66.44,66.56,66.24,66.56,10575.0
2018-02-21 09:55:00,66.5,66.83,66.5,66.76,26293.0,66.5,66.83,66.5,66.76,26293.0
2018-02-21 10:00:00,66.71,66.81,66.45,66.61,11880.0,66.71,66.81,66.45,66.61,11880.0
2018-02-21 10:05:00,66.57,67.04,66.57,67.04,15565.0,66.57,67.04,66.57,67.04,15565.0
2018-02-21 10:10:00,67.03,67.19,66.98,67.11,15149.0,67.03,67.19,66.98,67.11,15149.0
2018-02-21 10:15:00,67.1,67.22,67.06,67.21,42745.0,67.1,67.22,67.06,67.21,42745.0
2018-02-21 10:20:00,67.22,67.23,66.65,66.65,47190.0,67.22,67.23,66.65,66.65,47190.0
2018-02-21 10:25:00,66.67,66.75,66.64,66.7,10676.0,66.67,66.75,66.64,66.7,10676.0
2018-02-21 10:30:00,66.73,66.74,66.5,66.56,15115.0,66.73,66.74,66.5,66.56,15115.0
2018-02-21 10:35:00,66.56,66.58,66.38,66.5,12333.0,66.56,66.58,66.38,66.5,12333.0
2018-02-21 10:40:00,66.45,66.54,66.41,66.54,7738.0,66.45,66.54,66.41,66.54,7738.0
2018-02-21 10:45:00,66.55,66.58,66.33,66.36,9726.0,66.55,66.58,66.33,66.36,9726.0
2018-02-21 10:50:00,66.4,66.55,66.37,66.53,7168.0,66.4,66.55,66.37,66.53,7168.0
2018-02-21 10:55:00,66.5,66.58,66.2,66.31,12177.0,66.5,66.58,66.2,66.31,12177.0
2018-02-21 11:00:00,66.34,66.41,66.25,66.32,8958.0,66.34,66.41,66.25,66.32,8958.0
2018-02-21 11:05:00,66.41,66.54,66.35,66.5,4167.0,66.41,66.54,66.35,66.5,4167.0
2018-02-21 11:10:00,66.47,66.65,66.44,66.65,7360.0,66.47,66.65,66.44,66.65,7360.0
2018-02-21 11:15:00,66.59,66.79,66.59,66.73,13089.0,66.59,66.79,66.59,66.73,13089.0
2018-02-21 11:20:00,66.74,66.79,66.66,66.66,6805.0,66.74,66.79,66.66,66.66,6805.0
2018-02-21 11:25:00,66.66,66.87,66.62,66.67,16725.0,66.66,66.87,66.62,66.67,16725.0
2018-02-21 11:30:00,66.67,66.81,66.65,66.81,6745.0,66.67,66.81,66.65,66.81,6745.0
2018-02-21 11:35:00,66.76,66.76,66.42,66.47,9120.0,66.76,66.76,66.42,66.47,9120.0
2018-02-21 11:40:00,66.44,66.53,66.35,66.41,5615.0,66.44,66.53,66.35,66.41,5615.0
2018-02-21 11:45:00,66.38,66.52,66.37,66.42,6100.0,66.38,66.52,66.37,66.42,6100.0
2018-02-21 11:50:00,66.45,66.47,66.35,66.35,4712.0,66.45,66.47,66.35,66.35,4712.0
2018-02-21 11:55:00,66.36,66.41,66.28,66.35,11798.0,66.36,66.41,66.28,66.35,11798.0
2018-02-21 12:00:00,66.43,66.58,66.36,66.36,10373.0,66.43,66.58,66.36,66.36,10373.0
2018-02-21 12:05:00,66.39,66.47,66.36,66.44,16754.0,66.39,66.47,66.36,66.44,16754.0
2018-02-21 12:10:00,66.47,66.56,66.42,66.55,5124.0,66.47,66.56,66.42,66.55,5124.0
2018-02-21 12:15:00,66.55,66.72,66.5,66.72,16713.0,66.55,66.72,66.5,66.72,16713.0
2018-02-21 12:20:00,66.72,66.77,66.63,66.67,8810.0,66.72,66.77,66.63,66.67,8810.0
2018-02-21 12:25:00,66.63,66.73,66.56,66.73,1900.0,66.63,66.73,66.56,66.73,1900.0
2018-02-21 12:30:00,66.72,66.73,66.65,66.68,4277.0,66.72,66.73,66.65,66.68,4277.0
2018-02-21 12:35:00,66.69,66.81,66.69,66.81,8096.0,66.69,66.81,66.69,66.81,8096.0
2018-02-21 12:40:00,66.81,66.83,66.67,66.67,5025.0,66.81,66.83,66.67,66.67,5025.0
2018-02-21 12:45:00,66.66,66.79,66.66,66.78,4950.0,66.66,66.79,66.66,66.78,4950.0
2018-02-21 12:50:00,66.72,66.83,66.72,66.8,3609.0,66.72,66.83,66.72,66.8,3609.0
2018-02-21 12:55:00,66.81,66.84,66.78,66.84,3201.0,66.81,66.84,66.78,66.84,3201.0
2018-02-21 13:00:00,66.84,66.95,66.84,66.87,7532.0,66.84,66.95,66.84,66.87,7532.0
2018-02-21 13:05:00,66.86,66.97,66.84,66.97,6389.0,66.86,66.97,66.84,66.97,6389.0
2018-02-21 13:10:00,66.96,66.97,66.71,66.84,7344.0,66.96,66.97,66.71,66.84,7344.0
2018-02-21 13:15:00,66.86,66.87,66.67,66.68,7046.0,66.86,66.87,66.67,66.68,7046.0
2018-02-21 13:20:00,66.69,66.77,66.69,66.76,4450.0,66.69,66.77,66.69,66.76,4450.0
2018-02-21 13:25:00,66.78,66.83,66.72,66.83,2007.0,66.78,66.83,66.72,66.83,2007.0
2018-02-21 13:30:00,66.87,67.11,66.87,67.04,20584.0,66.87,67.11,66.87,67.04,20584.0
2018-02-21 13:35:00,67.05,67.1,67.03,67.05,10597.0,67.05,67.1,67.03,67.05,10597.0
2018-02-21 13:40:00,67.02,67.05,66.95,67.05,6503.0,67.02,67.05,66.95,67.05,6503.0
2018-02-21 13:45:00,67.08,67.26,67.08,67.23,16285.0,67.08,67.26,67.08,67.23,16285.0
2018-02-21 13:50:00,67.23,67.4,67.23,67.35,11683.0,67.23,67.4,67.23,67.35,11683.0
2018-02-21 13:55:00,67.33,67.35,67.13,67.14,17744.0,67.33,67.35,67.13,67.14,17744.0
2018-02-21 14:00:00,67.1,67.41,67.05,67.3,14055.0,67.1,67.41,67.05,67.3,14055.0
2018-02-21 14:05:00,67.33,67.57,67.33,67.41,34409.0,67.33,67.57,67.33,67.41,34409.0
2018-02-21 14:10:00,67.42,67.45,67.25,67.38,47123.0,67.42,67.45,67.25,67.38,47123.0
2018-02-21 14:15:00,67.35,67.61,67.35,67.59,15567.0,67.35,67.61,67.35,67.59,15567.0
2018-02-21 14:20:00,67.59,67.63,67.44,67.63,9493.0,67.59,67.63,67.44,67.63,9493.0
2018-02-21 14:25:00,67.65,67.66,67.45,67.45,9436.0,67.65,67.66,67.45,67.45,9436.0
2018-02-21 14:30:00,67.5,67.59,67.45,67.54,21687.0,67.5,67.59,67.45,67.54,21687.0
2018-02-21 14:35:00,67.52,67.55,67.34,67.45,11600.0,67.52,67.55,67.34,67.45,11600.0
2018-02-21 14:40:00,67.42,67.44,67.28,67.29,3962.0,67.42,67.44,67.28,67.29,3962.0
2018-02-21 14:45:00,67.34,67.34,67.14,67.16,12225.0,67.34,67.34,67.14,67.16,12225.0
2018-02-21 14:50:00,67.2,67.29,67.15,67.28,7364.0,67.2,67.29,67.15,67.28,7364.0
2018-02-21 14:55:00,67.22,67.36,67.2,67.26,7734.0,67.22,67.36,67.2,67.26,7734.0
2018-02-21 15:00:00,67.22,67.25,67.0,67.13,24242.0,67.22,67.25,67.0,67.13,24242.0
2018-02-21 15:05:00,67.13,67.17,66.94,67.0,12788.0,67.13,67.17,66.94,67.0,12788.0
2018-02-21 15:10:00,66.96,67.07,66.77,67.02,11479.0,66.96,67.07,66.77,67.02,11479.0
2018-02-21 15:15:00,67.02,67.04,66.87,66.93,14380.0,67.02,67.04,66.87,66.93,14380.0
2018-02-21 15:20:00,66.95,67.06,66.9,66.99,12211.0,66.95,67.06,66.9,66.99,12211.0
2018-02-21 15:25:00,66.95,67.14,66.88,67.12,16271.0,66.95,67.14,66.88,67.12,16271.0
2018-02-21 15:30:00,67.11,67.28,67.11,67.21,17574.0,67.11,67.28,67.11,67.21,17574.0
2018-02-21 15:35:00,67.19,67.23,66.97,66.97,10343.0,67.19,67.23,66.97,66.97,10343.0
2018-02-21 15:40:00,66.93,66.97,66.8,66.88,21830.0,66.93,66.97,66.8,66.88,21830.0
2018-02-21 15:45:00,66.86,67.05,66.77,66.83,22074.0,66.86,67.05,66.77,66.83,22074.0
2018-02-21 15:50:00,66.79,67.02,66.72,66.84,56749.0,66.79,67.02,66.72,66.84,56749.0
2018-02-21 15:55:00,66.85,66.86,66.69,66.69,92818.0,66.85,66.86,66.69,66.69,92818.0
2018-02-22 09:30:00,66.6,66.85,66.45,66.67,56630.0,66.6,66.85,66.45,66.67,56630.0
2018-02-22 09:35:00,66.61,66.69,65.87,66.06,131700.0,66.61,66.69,65.87,66.06,131700.0
2018-02-22 09:40:00,66.04,66.52,65.98,66.36,71605.0,66.04,66.52,65.98,66.36,71605.0
2018-02-22 09:45:00,66.42,66.62,66.35,66.35,29280.0,66.42,66.62,66.35,66.35,29280.0
2018-02-22 09:50:00,66.27,66.35,66.06,66.09,29943.0,66.27,66.35,66.06,66.09,29943.0
2018-02-22 09:55:00,66.08,66.16,65.6,66.16,47033.0,66.08,66.16,65.6,66.16,47033.0
2018-02-22 10:00:00,66.17,66.37,66.08,66.36,16074.0,66.17,66.37,66.08,66.36,16074.0
2018-02-22 10:05:00,66.33,66.81,66.32,66.8,28246.0,66.33,66.81,66.32,66.8,28246.0
2018-02-22 10:10:00,66.76,66.85,66.54,66.59,13284.0,66.76,66.85,66.54,66.59,13284.0
2018-02-22 10:15:00,66.58,66.71,66.56,66.58,7117.0,66.58,66.71,66.56,66.58,7117.0
2018-02-22 10:20:00,66.53,66.56,66.26,66.41,15957.0,66.53,66.56,66.26,66.41,15957.0
2018-02-22 10:25:00,66.4,66.6,66.37,66.47,9055.0,66.4,66.6,66.37,66.47,9055.0
2018-02-22 10:30:00,66.5,66.69,66.47,66.66,8904.0,66.5,66.69,66.47,66.66,8904.0
2018-02-22 10:35:00,66.67,66.69,66.57,66.59,13436.0,66.67,66.69,66.57,66.59,13436.0
2018-02-22 10:40:00,66.63,66.85,66.58,66.83,18137.0,66.63,66.85,66.58,66.83,18137.0
2018-02-22 10:45:00,66.86,67.16,66.85,67.13,27840.0,66.86,67.16,66.85,67.13,27840.0
2018-02-22 10:50:00,67.13,67.16,66.92,67.01,17095.0,67.13,67.16,66.92,67.01,17095.0
2018-02-22 10:55:00,66.99,67.13,66.96,67.08,13408.0,66.99,67.13,66.96,67.08,13408.0
2018-02-22 11:00:00,67.09,67.1,66.96,67.03,12916.0,67.09,67.1,66.96,67.03,12916.0
2018-02-22 11:05:00,67.03,67.2,67.02,67.2,33661.0,67.03,67.2,67.02,67.2,33661.0
2018-02-22 11:10:00,67.14,67.28,67.03,67.23,10776.0,67.14,67.28,67.03,67.23,10776.0
2018-02-22 11:15:00,67.24,67.27,67.03,67.07,30062.0,67.24,67.27,67.03,67.07,30062.0
2018-02-22 11:20:00,67.1,67.12,66.83,67.0,30943.0,67.1,67.12,66.83,67.0,30943.0
2018-02-22 11:25:00,67.0,67.26,67.0,67.25,22562.0,67.0,67.26,67.0,67.25,22562.0
2018-02-22 11:30:00,67.22,67.23,66.89,66.92,6449.0,67.22,67.23,66.89,66.92,6449.0
2018-02-22 11:35:00,66.9,67.15,66.9,67.15,13310.0,66.9,67.15,66.9,67.15,13310.0
2018-02-22 11:40:00,67.17,67.35,67.15,67.29,21263.0,67.17,67.35,67.15,67.29,21263.0
2018-02-22 11:45:00,67.31,67.55,67.3,67.38,29009.0,67.31,67.55,67.3,67.38,29009.0
2018-02-22 11:50:00,67.37,67.45,67.29,67.38,11191.0,67.37,67.45,67.29,67.38,11191.0
2018-02-22 11:55:00,67.4,67.5,67.37,67.37,9442.0,67.4,67.5,67.37,67.37,9442.0
2018-02-22 12:00:00,67.36,67.39,67.18,67.18,5900.0,67.36,67.39,67.18,67.18,5900.0
2018-02-22 12:05:00,67.15,67.4,67.15,67.4,7038.0,67.15,67.4,67.15,67.4,7038.0
2018-02-22 12:10:00,67.35,67.44,67.26,67.27,8900.0,67.35,67.44,67.26,67.27,8900.0
2018-02-22 12:15:00,67.29,67.34,67.23,67.27,8516.0,67.29,67.34,67.23,67.27,8516.0
2018-02-22 12:20:00,67.27,67.48,67.24,67.47,10927.0,67.27,67.48,67.24,67.47,10927.0
2018-02-22 12:25:00,67.47,67.5,67.3,67.35,8642.0,67.47,67.5,67.3,67.35,8642.0
2018-02-22 12:30:00,67.31,67.37,66.95,66.98,21598.0,67.31,67.37,66.95,66.98,21598.0
2018-02-22 12:35:00,66.96,67.08,66.93,67.05,26309.0,66.96,67.08,66.93,67.05,26309.0
2018-02-22 12:40:00,67.02,67.1,66.87,66.91,19964.0,67.02,67.1,66.87,66.91,19964.0
2018-02-22 12:45:00,66.95,66.96,66.79,66.81,21162.0,66.95,66.96,66.79,66.81,21162.0
2018-02-22 12:50:00,66.82,66.84,66.6,66.81,15768.0,66.82,66.84,66.6,66.81,15768.0
2018-02-22 12:55:00,66.77,66.82,66.68,66.68,7460.0,66.77,66.82,66.68,66.68,7460.0
2018-02-22 13:00:00,66.68,66.76,66.58,66.64,11265.0,66.68,66.76,66.58,66.64,11265.0
2018-02-22 13:05:00,66.61,66.66,66.47,66.47,10880.0,66.61,66.66,66.47,66.47,10880.0
2018-02-22 13:10:00,66.46,66.49,66.2,66.2,17242.0,66.46,66.49,66.2,66.2,17242.0
2018-02-22 13:15:00,66.23,66.34,66.17,66.29,16137.0,66.23,66.34,66.17,66.29,16137.0
2018-02-22 13:20:00,66.27,66.44,66.26,66.34,13885.0,66.27,66.44,66.26,66.34,13885.0
2018-02-22 13:25:00,66.32,66.53,66.32,66.46,13407.0,66.32,66.53,66.32,66.46,13407.0
2018-02-22 13:30:00,66.44,66.45,66.23,66.28,11460.0,66.44,66.45,66.23,66.28,11460.0
2018-02-22 13:35:00,66.28,66.5,66.21,66.45,14744.0,66.28,66.5,66.21,66.45,14744.0
2018-02-22 13:40:00,66.45,66.46,66.17,66.18,17049.0,66.45,66.46,66.17,66.18,17049.0
2018-02-22 13:45:00,66.14,66.18,66.02,66.11,9547.0,66.14,66.18,66.02,66.11,9547.0
2018-02-22 13:50:00,66.07,66.23,66.06,66.22,9760.0,66.07,66.23,66.06,66.22,9760.0
2018-02-22 13:55:00,66.22,66.22,66.08,66.11,7914.0,66.22,66.22,66.08,66.11,7914.0
2018-02-22 14:00:00,66.13,66.2,66.09,66.19,9088.0,66.13,66.2,66.09,66.19,9088.0
2018-02-22 14:05:00,66.18,66.18,65.88,65.93,20120.0,66.18,66.18,65.88,65.93,20120.0
2018-02-22 14:10:00,65.94,66.04,65.94,66.01,14112.0,65.94,66.04,65.94,66.01,14112.0
2018-02-22 14:15:00,66.04,66.25,66.02,66.25,13464.0,66.04,66.25,66.02,66.25,13464.0
2018-02-22 14:20:00,66.23,66.32,66.15,66.31,10050.0,66.23,66.32,66.15,66.31,10050.0
2018-02-22 14:25:00,66.31,66.46,66.2,66.44,12612.0,66.31,66.46,66.2,66.44,12612.0
2018-02-22 14:30:00,66.41,66.43,66.2,66.25,16377.0,66.41,66.43,66.2,66.25,16377.0
2018-02-22 14:35:00,66.28,66.32,66.16,66.27,7826.0,66.28,66.32,66.16,66.27,7826.0
2018-02-22 14:40:00,66.27,66.27,66.15,66.23,10092.0,66.27,66.27,66.15,66.23,10092.0
2018-02-22 14:45:00,66.24,66.41,66.19,66.41,9349.0,66.24,66.41,66.19,66.41,9349.0
2018-02-22 14:50:00,66.41,66.41,66.21,66.32,13330.0,66.41,66.41,66.21,66.32,13330.0
2018-02-22 14:55:00,66.35,66.38,66.15,66.15,20986.0,66.35,66.38,66.15,66.15,20986.0
2018-02-22 15:00:00,66.19,66.28,66.08,66.17,20314.0,66.19,66.28,66.08,66.17,20314.0
2018-02-22 15:05:00,66.17,66.28,66.09,66.21,20185.0,66.17,66.28,66.09,66.21,20185.0
2018-02-22 15:10:00,66.21,66.34,66.2,66.32,16875.0,66.21,66.34,66.2,66.32,16875.0
2018-02-22 15:15:00,66.34,66.34,66.16,66.32,24380.0,66.34,66.34,66.16,66.32,24380.0
2018-02-22 15:20:00,66.31,66.39,66.24,66.34,31888.0,66.31,66.39,66.24,66.34,31888.0
2018-02-22 15:25:00,66.34,66.58,66.33,66.41,48833.0,66.34,66.58,66.33,66.41,48833.0
2018-02-22 15:30:00,66.44,66.48,66.25,66.34,34253.0,66.44,66.48,66.25,66.34,34253.0
2018-02-22 15:35:00,66.35,66.36,66.22,66.32,36968.0,66.35,66.36,66.22,66.32,36968.0
2018-02-22 15:40:00,66.32,66.36,66.22,66.27,60392.0,66.32,66.36,66.22,66.27,60392.0
2018-02-22 15:45:00,66.27,66.31,66.11,66.11,102489.0,66.27,66.31,66.11,66.11,102489.0
2018-02-22 15:50:00,66.12,66.31,66.06,66.15,112361.0,66.12,66.31,66.06,66.15,112361.0
2018-02-22 15:55:00,66.16,66.36,66.09,66.28,129294.0,66.16,66.36,66.09,66.28,129294.0
2018-02-23 09:30:00,65.5,66.02,64.35,64.96,197650.0,65.5,66.02,64.35,64.96,197650.0
2018-02-23 09:35:00,64.87,65.63,64.46,65.16,91966.0,64.87,65.63,64.46,65.16,91966.0
2018-02-23 09:40:00,65.11,65.29,64.52,64.91,130211.0,65.11,65.29,64.52,64.91,130211.0
2018-02-23 09:45:00,64.88,64.94,63.69,63.8,181471.0,64.88,64.94,63.69,63.8,181471.0
2018-02-23 09:50:00,63.83,64.0,63.39,63.52,141717.0,63.83,64.0,63.39,63.52,141717.0
2018-02-23 09:55:00,63.53,63.56,63.03,63.19,114816.0,63.53,63.56,63.03,63.19,114816.0
2018-02-23 10:00:00,63.19,63.21,62.8,62.83,116551.0,63.19,63.21,62.8,62.83,116551.0
2018-02-23 10:05:00,62.81,63.75,62.8,63.39,117071.0,62.81,63.75,62.8,63.39,117071.0
2018-02-23 10:10:00,63.34,63.6,62.85,62.93,87615.0,63.34,63.6,62.85,62.93,87615.0
2018-02-23 10:15:00,62.96,63.22,62.3,62.37,119353.0,62.96,63.22,62.3,62.37,119353.0
2018-02-23 10:20:00,62.35,62.37,61.81,61.84,162250.0,62.35,62.37,61.81,61.84,162250.0
2018-02-23 10:25:00,61.83,62.08,61.5,61.78,87566.0,61.83,62.08,61.5,61.78,87566.0
2018-02-23 10:30:00,61.76,62.29,61.74,62.1,94271.0,61.76,62.29,61.74,62.1,94271.0
2018-02-23 10:35:00,62.02,62.38,61.9,62.21,75848.0,62.02,62.38,61.9,62.21,75848.0
2018-02-23 10:40:00,62.24,62.37,62.03,62.29,58445.0,62.24,62.37,62.03,62.29,58445.0
2018-02-23 10:45:00,62.25,62.75,62.18,62.4,89834.0,62.25,62.75,62.18,62.4,89834.0
2018-02-23 10:50:00,62.36,62.41,61.89,62.0,73911.0,62.36,62.41,61.89,62.0,73911.0
2018-02-23 10:55:00,62.03,62.09,61.29,61.49,146846.0,62.03,62.09,61.29,61.49,146846.0
2018-02-23 11:00:00,61.47,61.58,61.22,61.23,158664.0,61.47,61.58,61.22,61.23,158664.0
2018-02-23 11:05:00,61.23,61.55,60.85,60.85,126187.0,61.23,61.55,60.85,60.85,126187.0
2018-02-23 11:10:00,60.86,61.03,60.57,60.72,99972.0,60.86,61.03,60.57,60.72,99972.0
2018-02-23 11:15:00,60.7,61.13,60.52,61.0,163996.0,60.7,61.13,60.52,61.0,163996.0
2018-02-23 11:20:00,60.96,61.27,60.91,61.06,77422.0,60.96,61.27,60.91,61.06,77422.0
2018-02-23 11:25:00,61.05,61.16,60.85,60.9,74602.0,61.05,61.16,60.85,60.9,74602.0
2018-02-23 11:30:00,60.9,61.11,60.52,60.63,69783.0,60.9,61.11,60.52,60.63,69783.0
2018-02-23 11:35:00,60.62,60.77,60.5,60.72,93330.0,60.62,60.77,60.5,60.72,93330.0
2018-02-23 11:40:00,60.69,60.87,60.41,60.8,87900.0,60.69,60.87,60.41,60.8,87900.0
2018-02-23 11:45:00,60.8,61.46,60.8,61.26,92173.0,60.8,61.46,60.8,61.26,92173.0
2018-02-23 11:50:00,61.26,61.63,61.12,61.34,89869.0,61.26,61.63,61.12,61.34,89869.0
2018-02-23 11:55:00,61.36,61.43,61.1,61.14,28603.0,61.36,61.43,61.1,61.14,28603.0
2018-02-23 12:00:00,61.14,61.16,60.82,61.01,33413.0,61.14,61.16,60.82,61.01,33413.0
2018-02-23 12:05:00,61.03,61.14,60.8,60.85,38788.0,61.03,61.14,60.8,60.85,38788.0
2018-02-23 12:10:00,60.86,61.42,60.8,61.42,47417.0,60.86,61.42,60.8,61.42,47417.0
2018-02-23 12:15:00,61.42,61.45,61.19,61.4,36189.0,61.42,61.45,61.19,61.4,36189.0
2018-02-23 12:20:00,61.38,61.39,61.12,61.25,28894.0,61.38,61.39,61.12,61.25,28894.0
2018-02-23 12:25:00,61.24,61.67,61.21,61.61,45266.0,61.24,61.67,61.21,61.61,45266.0
2018-02-23 12:30:00,61.67,61.78,61.22,61.23,37684.0,61.67,61.78,61.22,61.23,37684.0
2018-02-23 12:35:00,61.23,61.33,61.05,61.3,28891.0,61.23,61.33,61.05,61.3,28891.0
2018-02-23 12:40:00,61.27,61.49,61.27,61.46,22491.0,61.27,61.49,61.27,61.46,22491.0
2018-02-23 12:45:00,61.47,61.69,61.47,61.65,43502.0,61.47,61.69,61.47,61.65,43502.0
2018-02-23 12:50:00,61.66,61.68,61.45,61.59,22109.0,61.66,61.68,61.45,61.59,22109.0
2018-02-23 12:55:00,61.59,61.8,61.52,61.59,23101.0,61.59,61.8,61.52,61.59,23101.0
2018-02-23 13:00:00,61.59,61.62,61.26,61.34,22454.0,61.59,61.62,61.26,61.34,22454.0
2018-02-23 13:05:00,61.36,61.41,61.07,61.1,34829.0,61.36,61.41,61.07,61.1,34829.0
2018-02-23 13:10:00,61.11,61.11,60.82,60.82,40391.0,61.11,61.11,60.82,60.82,40391.0
2018-02-23 13:15:00,60.84,61.09,60.66,60.88,61332.0,60.84,61.09,60.66,60.88,61332.0
2018-02-23 13:20:00,60.88,60.91,60.66,60.73,48231.0,60.88,60.91,60.66,60.73,48231.0
2018-02-23 13:25:00,60.7,60.87,60.68,60.71,24406.0,60.7,60.87,60.68,60.71,24406.0
2018-02-23 13:30:00,60.7,61.2,60.66,61.2,41212.0,60.7,61.2,60.66,61.2,41212.0
2018-02-23 13:35:00,61.22,61.5,61.15,61.37,58579.0,61.22,61.5,61.15,61.37,58579.0
2018-02-23 13:40:00,61.37,61.37,61.09,61.1,35790.0,61.37,61.37,61.09,61.1,35790.0
2018-02-23 13:45:00,61.1,61.1,60.75,60.92,37974.0,61.1,61.1,60.75,60.92,37974.0
2018-02-23 13:50:00,60.87,61.13,60.8,61.0,20512.0,60.87,61.13,60.8,61.0,20512.0
2018-02-23 13:55:00,60.97,61.38,60.97,61.31,33458.0,60.97,61.38,60.97,61.31,33458.0
2018-02-23 14:00:00,61.34,61.36,61.07,61.2,39495.0,61.34,61.36,61.07,61.2,39495.0
2018-02-23 14:05:00,61.17,61.18,61.0,61.04,17746.0,61.17,61.18,61.0,61.04,17746.0
2018-02-23 14:10:00,61.05,61.25,60.99,61.1,26707.0,61.05,61.25,60.99,61.1,26707.0
2018-02-23 14:15:00,61.1,61.27,60.99,61.17,36085.0,61.1,61.27,60.99,61.17,36085.0
2018-02-23 14:20:00,61.19,61.65,61.19,61.48,84409.0,61.19,61.65,61.19,61.48,84409.0
2018-02-23 14:25:00,61.43,61.7,61.35,61.59,42158.0,61.43,61.7,61.35,61.59,42158.0
2018-02-23 14:30:00,61.57,62.05,61.49,62.03,53648.0,61.57,62.05,61.49,62.03,53648.0
2018-02-23 14:35:00,62.0,62.07,61.37,61.52,92044.0,62.0,62.07,61.37,61.52,92044.0
2018-02-23 14:40:00,61.53,61.61,61.36,61.56,24596.0,61.53,61.61,61.36,61.56,24596.0
2018-02-23 14:45:00,61.57,61.7,61.48,61.57,23140.0,61.57,61.7,61.48,61.57,23140.0
2018-02-23 14:50:00,61.57,61.66,61.35,61.45,34585.0,61.57,61.66,61.35,61.45,34585.0
2018-02-23 14:55:00,61.49,61.61,61.35,61.35,34207.0,61.49,61.61,61.35,61.35,34207.0
2018-02-23 15:00:00,61.4,61.67,61.39,61.67,34906.0,61.4,61.67,61.39,61.67,34906.0
2018-02-23 15:05:00,61.68,61.68,61.41,61.49,36699.0,61.68,61.68,61.41,61.49,36699.0
2018-02-23 15:10:00,61.5,61.56,61.28,61.49,54413.0,61.5,61.56,61.28,61.49,54413.0
2018-02-23 15:15:00,61.46,61.6,61.45,61.46,26401.0,61.46,61.6,61.45,61.46,26401.0
2018-02-23 15:20:00,61.46,61.51,61.42,61.46,35786.0,61.46,61.51,61.42,61.46,35786.0
2018-02-23 15:25:00,61.43,61.61,61.43,61.59,46210.0,61.43,61.61,61.43,61.59,46210.0
2018-02-23 15:30:00,61.6,61.65,61.52,61.54,41488.0,61.6,61.65,61.52,61.54,41488.0
2018-02-23 15:35:00,61.55,61.82,61.55,61.74,54089.0,61.55,61.82,61.55,61.74,54089.0
2018-02-23 15:40:00,61.73,61.77,61.62,61.66,72417.0,61.73,61.77,61.62,61.66,72417.0
2018-02-23 15:45:00,61.66,61.76,61.6,61.68,63434.0,61.66,61.76,61.6,61.68,63434.0
2018-02-23 15:50:00,61.65,61.91,61.62,61.9,124544.0,61.65,61.91,61.62,61.9,124544.0
2018-02-23 15:55:00,61.9,61.98,61.75,61.79,180232.0,61.9,61.98,61.75,61.79,180232.0
2018-02-26 09:30:00,62.05,62.62,62.01,62.23,136569.0,62.05,62.62,62.01,62.23,136569.0
2018-02-26 09:35:00,62.25,62.99,62.12,62.94,124210.0,62.25,62.99,62.12,62.94,124210.0
2018-02-26 09:40:00,62.94,62.95,62.29,62.87,49180.0,62.94,62.95,62.29,62.87,49180.0
2018-02-26 09:45:00,62.83,63.11,62.66,62.74,53828.0,62.83,63.11,62.66,62.74,53828.0
2018-02-26 09:50:00,62.74,62.82,62.51,62.64,54860.0,62.74,62.82,62.51,62.64,54860.0
2018-02-26 09:55:00,62.64,63.0,62.39,62.99,56296.0,62.64,63.0,62.39,62.99,56296.0
2018-02-26 10:00:00,62.99,63.39,62.84,63.18,60359.0,62.99,63.39,62.84,63.18,60359.0
2018-02-26 10:05:00,63.15,63.25,63.09,63.2,22285.0,63.15,63.25,63.09,63.2,22285.0
2018-02-26 10:10:00,63.2,63.28,62.72,62.74,39066.0,63.2,63.28,62.72,62.74,39066.0
2018-02-26 10:15:00,62.79,63.08,62.75,63.08,19863.0,62.79,63.08,62.75,63.08,19863.0
2018-02-26 10:20:00,63.02,63.1,62.88,62.9,29410.0,63.02,63.1,62.88,62.9,29410.0
2018-02-26 10:25:00,62.87,63.14,62.87,62.92,31206.0,62.87,63.14,62.87,62.92,31206.0
2018-02-26 10:30:00,62.91,62.93,62.77,62.82,18114.0,62.91,62.93,62.77,62.82,18114.0
2018-02-26 10:35:00,62.86,62.92,62.34,62.57,52939.0,62.86,62.92,62.34,62.57,52939.0
2018-02-26 10:40:00,62.62,63.1,62.59,63.1,28805.0,62.62,63.1,62.59,63.1,28805.0
2018-02-26 10:45:00,63.07,63.39,63.06,63.36,31471.0,63.07,63.39,63.06,63.36,31471.0
2018-02-26 10:50:00,63.34,63.44,63.22,63.33,28247.0,63.34,63.44,63.22,63.33,28247.0
2018-02-26 10:55:00,63.36,63.45,63.28,63.38,22289.0,63.36,63.45,63.28,63.38,22289.0
2018-02-26 11:00:00,63.35,63.98,63.16,63.98,64543.0,63.35,63.98,63.16,63.98,64543.0
2018-02-26 11:05:00,63.96,63.97,63.71,63.84,30116.0,63.96,63.97,63.71,63.84,30116.0
2018-02-26 11:10:00,63.88,63.9,63.75,63.83,11805.0,63.88,63.9,63.75,63.83,11805.0
2018-02-26 11:15:00,63.84,63.85,63.57,63.7,24929.0,63.84,63.85,63.57,63.7,24929.0
2018-02-26 11:20:00,63.72,63.93,63.69,63.9,25806.0,63.72,63.93,63.69,63.9,25806.0
2018-02-26 11:25:00,63.87,64.02,63.87,63.88,27059.0,63.87,64.02,63.87,63.88,27059.0
2018-02-26 11:30:00,63.87,64.12,63.78,64.09,27196.0,63.87,64.12,63.78,64.09,27196.0
2018-02-26 11:35:00,64.09,64.16,63.94,64.03,33441.0,64.09,64.16,63.94,64.03,33441.0
2018-02-26 11:40:00,64.06,64.24,64.02,64.09,36059.0,64.06,64.24,64.02,64.09,36059.0
2018-02-26 11:45:00,64.15,64.37,64.15,64.32,39150.0,64.15,64.37,64.15,64.32,39150.0
2018-02-26 11:50:00,64.32,64.46,64.26,64.38,22770.0,64.32,64.46,64.26,64.38,22770.0
2018-02-26 11:55:00,64.35,64.61,64.28,64.57,32385.0,64.35,64.61,64.28,64.57,32385.0
2018-02-26 12:00:00,64.53,64.63,64.39,64.43,19262.0,64.53,64.63,64.39,64.43,19262.0
2018-02-26 12:05:00,64.45,64.64,64.42,64.52,21467.0,64.45,64.64,64.42,64.52,21467.0
2018-02-26 12:10:00,64.57,64.58,64.41,64.42,12261.0,64.57,64.58,64.41,64.42,12261.0
2018-02-26 12:15:00,64.43,64.55,64.36,64.36,15379.0,64.43,64.55,64.36,64.36,15379.0
2018-02-26 12:20:00,64.33,64.41,64.18,64.22,31769.0,64.33,64.41,64.18,64.22,31769.0
2018-02-26 12:25:00,64.22,64.42,64.22,64.34,12594.0,64.22,64.42,64.22,64.34,12594.0
2018-02-26 12:30:00,64.32,64.36,64.09,64.17,12062.0,64.32,64.36,64.09,64.17,12062.0
2018-02-26 12:35:00,64.17,64.27,64.11,64.18,12015.0,64.17,64.27,64.11,64.18,12015.0
2018-02-26 12:40:00,64.16,64.39,64.12,64.37,19651.0,64.16,64.39,64.12,64.37,19651.0
2018-02-26 12:45:00,64.38,64.45,64.28,64.43,11662.0,64.38,64.45,64.28,64.43,11662.0
2018-02-26 12:50:00,64.47,64.5,64.28,64.32,16294.0,64.47,64.5,64.28,64.32,16294.0
2018-02-26 12:55:00,64.35,64.36,64.21,64.25,9428.0,64.35,64.36,64.21,64.25,9428.0
2018-02-26 13:00:00,64.27,64.41,64.19,64.41,15395.0,64.27,64.41,64.19,64.41,15395.0
2018-02-26 13:05:00,64.41,64.42,64.27,64.3,8103.0,64.41,64.42,64.27,64.3,8103.0
2018-02-26 13:10:00,64.34,64.4,64.21,64.31,11096.0,64.34,64.4,64.21,64.31,11096.0
2018-02-26 13:15:00,64.32,64.33,64.0,64.06,25418.0,64.32,64.33,64.0,64.06,25418.0
2018-02-26 13:20:00,64.09,64.22,64.07,64.19,7600.0,64.09,64.22,64.07,64.19,7600.0
2018-02-26 13:25:00,64.17,64.35,64.17,64.32,9042.0,64.17,64.35,64.17,64.32,9042.0
2018-02-26 13:30:00,64.32,64.43,64.3,64.36,19002.0,64.32,64.43,64.3,64.36,19002.0
2018-02-26 13:35:00,64.31,64.37,64.24,64.24,14350.0,64.31,64.37,64.24,64.24,14350.0
2018-02-26 13:40:00,64.25,64.3,64.22,64.22,5260.0,64.25,64.3,64.22,64.22,5260.0
2018-02-26 13:45:00,64.17,64.26,64.14,64.21,8660.0,64.17,64.26,64.14,64.21,8660.0
2018-02-26 13:50:00,64.15,64.27,64.15,64.18,7124.0,64.15,64.27,64.15,64.18,7124.0
2018-02-26 13:55:00,64.18,64.31,64.12,64.24,18271.0,64.18,64.31,64.12,64.24,18271.0
2018-02-26 14:00:00,64.24,64.6,64.24,64.46,31901.0,64.24,64.6,64.24,64.46,31901.0
2018-02-26 14:05:00,64.42,64.64,64.4,64.61,51394.0,64.42,64.64,64.4,64.61,51394.0
2018-02-26 14:10:00,64.61,64.93,64.6,64.92,38952.0,64.61,64.93,64.6,64.92,38952.0
2018-02-26 14:15:00,64.94,64.94,64.75,64.77,14310.0,64.94,64.94,64.75,64.77,14310.0
2018-02-26 14:20:00,64.78,64.88,64.7,64.7,12326.0,64.78,64.88,64.7,64.7,12326.0
2018-02-26 14:25:00,64.73,64.77,64.62,64.73,12386.0,64.73,64.77,64.62,64.73,12386.0
2018-02-26 14:30:00,64.78,64.78,64.56,64.6,10064.0,64.78,64.78,64.56,64.6,10064.0
2018-02-26 14:35:00,64.62,64.68,64.58,64.61,11236.0,64.62,64.68,64.58,64.61,11236.0
2018-02-26 14:40:00,64.58,64.66,64.58,64.59,3562.0,64.58,64.66,64.58,64.59,3562.0
2018-02-26 14:45:00,64.61,64.67,64.47,64.47,12383.0,64.61,64.67,64.47,64.47,12383.0
2018-02-26 14:50:00,64.47,64.47,64.25,64.37,28337.0,64.47,64.47,64.25,64.37,28337.0
2018-02-26 14:55:00,64.33,64.42,64.3,64.32,9300.0,64.33,64.42,64.3,64.32,9300.0
2018-02-26 15:00:00,64.33,64.67,64.33,64.67,17563.0,64.33,64.67,64.33,64.67,17563.0
2018-02-26 15:05:00,64.68,64.93,64.68,64.93,38434.0,64.68,64.93,64.68,64.93,38434.0
2018-02-26 15:10:00,64.93,64.93,64.78,64.81,15127.0,64.93,64.93,64.78,64.81,15127.0
2018-02-26 15:15:00,64.8,65.0,64.8,64.99,24252.0,64.8,65.0,64.8,64.99,24252.0
2018-02-26 15:20:00,64.99,65.06,64.97,64.98,44304.0,64.99,65.06,64.97,64.98,44304.0
2018-02-26 15:25:00,64.98,65.0,64.9,64.95,27413.0,64.98,65.0,64.9,64.95,27413.0
2018-02-26 15:30:00,64.95,65.0,64.88,64.97,19281.0,64.95,65.0,64.88,64.97,19281.0
2018-02-26 15:35:00,64.97,65.0,64.85,65.0,27229.0,64.97,65.0,64.85,65.0,27229.0
2018-02-26 15:40:00,64.97,64.99,64.95,64.98,30485.0,64.97,64.99,64.95,64.98,30485.0
2018-02-26 15:45:00,64.98,65.0,64.83,64.84,51387.0,64.98,65.0,64.83,64.84,51387.0
2018-02-26 15:50:00,64.84,65.04,64.84,64.99,61580.0,64.84,65.04,64.84,64.99,61580.0
2018-02-26 15:55:00,65.0,65.11,64.99,65.1,108517.0,65.0,65.11,64.99,65.1,108517.0
2018-02-27 09:30:00,65.15,65.25,64.64,64.64,55261.0,65.15,65.25,64.64,64.64,55261.0
2018-02-27 09:35:00,64.64,64.7,64.32,64.55,18377.0,64.64,64.7,64.32,64.55,18377.0
2018-02-27 09:40:00,64.55,64.69,64.42,64.5,11987.0,64.55,64.69,64.42,64.5,11987.0
2018-02-27 09:45:00,64.62,64.62,64.24,64.25,22596.0,64.62,64.62,64.24,64.25,22596.0
2018-02-27 09:50:00,64.21,64.37,64.13,64.21,15607.0,64.21,64.37,64.13,64.21,15607.0
2018-02-27 09:55:00,64.22,64.61,64.22,64.42,15319.0,64.22,64.61,64.22,64.42,15319.0
2018-02-27 10:00:00,64.44,64.81,64.41,64.78,19501.0,64.44,64.81,64.41,64.78,19501.0
2018-02-27 10:05:00,64.73,64.84,64.73,64.78,10319.0,64.73,64.84,64.73,64.78,10319.0
2018-02-27 10:10:00,64.75,64.77,64.52,64.53,14208.0,64.75,64.77,64.52,64.53,14208.0
2018-02-27 10:15:00,64.55,64.55,64.29,64.54,17466.0,64.55,64.55,64.29,64.54,17466.0
2018-02-27 10:20:00,64.53,64.72,64.4,64.4,18252.0,64.53,64.72,64.4,64.4,18252.0
2018-02-27 10:25:00,64.45,64.48,64.1,64.17,41091.0,64.45,64.48,64.1,64.17,41091.0
2018-02-27 10:30:00,64.17,64.3,64.11,64.25,14450.0,64.17,64.3,64.11,64.25,14450.0
2018-02-27 10:35:00,64.27,64.3,63.98,64.18,16163.0,64.27,64.3,63.98,64.18,16163.0
2018-02-27 10:40:00,64.2,64.31,64.11,64.23,17412.0,64.2,64.31,64.11,64.23,17412.0
2018-02-27 10:45:00,64.28,64.4,64.21,64.37,12693.0,64.28,64.4,64.21,64.37,12693.0
2018-02-27 10:50:00,64.34,64.44,64.14,64.14,9405.0,64.34,64.44,64.14,64.14,9405.0
2018-02-27 10:55:00,64.18,64.33,64.11,64.24,13623.0,64.18,64.33,64.11,64.24,13623.0
2018-02-27 11:00:00,64.22,64.28,64.06,64.11,10796.0,64.22,64.28,64.06,64.11,10796.0
2018-02-27 11:05:00,64.08,64.25,64.03,64.19,10459.0,64.08,64.25,64.03,64.19,10459.0
2018-02-27 11:10:00,64.21,64.27,64.17,64.24,5599.0,64.21,64.27,64.17,64.24,5599.0
2018-02-27 11:15:00,64.25,64.38,64.22,64.22,7650.0,64.25,64.38,64.22,64.22,7650.0
2018-02-27 11:20:00,64.25,64.25,64.08,64.12,7294.0,64.25,64.25,64.08,64.12,7294.0
2018-02-27 11:25:00,64.2,64.2,64.0,64.04,4041.0,64.2,64.2,64.0,64.04,4041.0
2018-02-27 11:30:00,64.0,64.16,63.93,64.04,11159.0,64.0,64.16,63.93,64.04,11159.0
2018-02-27 11:35:00,64.05,64.06,63.91,63.91,5350.0,64.05,64.06,63.91,63.91,5350.0
2018-02-27 11:40:00,63.94,63.97,63.85,63.94,7925.0,63.94,63.97,63.85,63.94,7925.0
2018-02-27 11:45:00,63.92,63.95,63.78,63.87,13750.0,63.92,63.95,63.78,63.87,13750.0
2018-02-27 11:50:00,63.87,63.92,63.63,63.7,7073.0,63.87,63.92,63.63,63.7,7073.0
2018-02-27 11:55:00,63.72,63.77,63.64,63.72,6100.0,63.72,63.77,63.64,63.72,6100.0
2018-02-27 12:00:00,63.68,63.89,63.66,63.89,14353.0,63.68,63.89,63.66,63.89,14353.0
2018-02-27 12:05:00,63.81,63.87,63.78,63.86,4926.0,63.81,63.87,63.78,63.86,4926.0
2018-02-27 12:10:00,63.85,64.04,63.78,63.86,4200.0,63.85,64.04,63.78,63.86,4200.0
2018-02-27 12:15:00,63.85,63.87,63.75,63.77,3601.0,63.85,63.87,63.75,63.77,3601.0
2018-02-27 12:20:00,63.75,63.75,63.56,63.62,9826.0,63.75,63.75,63.56,63.62,9826.0
2018-02-27 12:25:00,63.66,63.69,63.58,63.69,3300.0,63.66,63.69,63.58,63.69,3300.0
2018-02-27 12:30:00,63.71,63.8,63.64,63.69,6143.0,63.71,63.8,63.64,63.69,6143.0
2018-02-27 12:35:00,63.72,63.92,63.72,63.92,4960.0,63.72,63.92,63.72,63.92,4960.0
2018-02-27 12:40:00,63.87,63.96,63.84,63.9,4824.0,63.87,63.96,63.84,63.9,4824.0
2018-02-27 12:45:00,63.96,64.07,63.94,64.02,7466.0,63.96,64.07,63.94,64.02,7466.0
2018-02-27 12:50:00,64.03,64.11,64.02,64.04,4400.0,64.03,64.11,64.02,64.04,4400.0
2018-02-27 12:55:00,64.02,64.24,63.97,64.2,7400.0,64.02,64.24,63.97,64.2,7400.0
2018-02-27 13:00:00,64.2,64.21,64.15,64.16,6100.0,64.2,64.21,64.15,64.16,6100.0
2018-02-27 13:05:00,64.17,64.38,64.17,64.28,8724.0,64.17,64.38,64.17,64.28,8724.0
2018-02-27 13:10:00,64.29,64.35,64.18,64.19,8773.0,64.29,64.35,64.18,64.19,8773.0
2018-02-27 13:15:00,64.15,64.3,64.15,64.27,5561.0,64.15,64.3,64.15,64.27,5561.0
2018-02-27 13:20:00,64.32,64.34,64.25,64.27,1799.0,64.32,64.34,64.25,64.27,1799.0
2018-02-27 13:25:00,64.27,64.27,64.13,64.26,2999.0,64.27,64.27,64.13,64.26,2999.0
2018-02-27 13:30:00,64.23,64.23,64.15,64.17,4750.0,64.23,64.23,64.15,64.17,4750.0
2018-02-27 13:35:00,64.14,64.28,64.12,64.23,5956.0,64.14,64.28,64.12,64.23,5956.0
2018-02-27 13:40:00,64.2,64.35,64.14,64.29,5435.0,64.2,64.35,64.14,64.29,5435.0
2018-02-27 13:45:00,64.33,64.44,64.25,64.34,8309.0,64.33,64.44,64.25,64.34,8309.0
2018-02-27 13:50:00,64.32,64.32,64.23,64.23,4234.0,64.32,64.32,64.23,64.23,4234.0
2018-02-27 13:55:00,64.25,64.25,64.16,64.22,3000.0,64.25,64.25,64.16,64.22,3000.0
2018-02-27 14:00:00,64.24,64.27,64.12,64.12,4236.0,64.24,64.27,64.12,64.12,4236.0
2018-02-27 14:05:00,64.06,64.27,64.0,64.16,11650.0,64.06,64.27,64.0,64.16,11650.0
2018-02-27 14:10:00,64.17,64.21,64.05,64.08,6434.0,64.17,64.21,64.05,64.08,6434.0
2018-02-27 14:15:00,64.1,64.1,63.96,63.96,3116.0,64.1,64.1,63.96,63.96,3116.0
2018-02-27 14:20:00,63.99,63.99,63.86,63.95,9440.0,63.99,63.99,63.86,63.95,9440.0
2018-02-27 14:25:00,63.94,64.04,63.93,63.98,7586.0,63.94,64.04,63.93,63.98,7586.0
2018-02-27 14:30:00,64.01,64.09,63.93,64.07,3320.0,64.01,64.09,63.93,64.07,3320.0
2018-02-27 14:35:00,64.14,64.17,64.07,64.16,14000.0,64.14,64.17,64.07,64.16,14000.0
2018-02-27 14:40:00,64.15,64.15,63.95,63.98,3198.0,64.15,64.15,63.95,63.98,3198.0
2018-02-27 14:45:00,63.99,64.0,63.84,63.98,6502.0,63.99,64.0,63.84,63.98,6502.0
2018-02-27 14:50:00,64.0,64.02,63.95,64.01,6134.0,64.0,64.02,63.95,64.01,6134.0
2018-02-27 14:55:00,64.02,64.16,64.02,64.07,4922.0,64.02,64.16,64.02,64.07,4922.0
2018-02-27 15:00:00,64.06,64.12,63.99,64.0,4782.0,64.06,64.12,63.99,64.0,4782.0
2018-02-27 15:05:00,63.97,64.03,63.91,63.91,4510.0,63.97,64.03,63.91,63.91,4510.0
2018-02-27 15:10:00,63.91,63.96,63.78,63.85,11355.0,63.91,63.96,63.78,63.85,11355.0
2018-02-27 15:15:00,63.87,63.91,63.78,63.78,5563.0,63.87,63.91,63.78,63.78,5563.0
2018-02-27 15:20:00,63.82,63.89,63.71,63.75,14330.0,63.82,63.89,63.71,63.75,14330.0
2018-02-27 15:25:00,63.71,63.89,63.65,63.84,7822.0,63.71,63.89,63.65,63.84,7822.0
2018-02-27 15:30:00,63.84,63.99,63.84,63.89,12079.0,63.84,63.99,63.84,63.89,12079.0
2018-02-27 15:35:00,63.88,63.92,63.76,63.92,13599.0,63.88,63.92,63.76,63.92,13599.0
2018-02-27 15:40:00,63.88,63.93,63.85,63.86,13269.0,63.88,63.93,63.85,63.86,13269.0
2018-02-27 15:45:00,63.85,63.94,63.83,63.93,20208.0,63.85,63.94,63.83,63.93,20208.0
2018-02-27 15:50:00,63.93,63.97,63.6,63.65,34045.0,63.93,63.97,63.6,63.65,34045.0
2018-02-27 15:55:00,63.65,63.65,63.45,63.47,110666.0,63.65,63.65,63.45,63.47,110666.0
2018-02-28 09:30:00,63.34,63.48,62.85,63.14,56666.0,63.34,63.48,62.85,63.14,56666.0
2018-02-28 09:35:00,63.18,63.28,62.75,63.02,18802.0,63.18,63.28,62.75,63.02,18802.0
2018-02-28 09:40:00,62.92,63.07,62.74,62.94,36020.0,62.92,63.07,62.74,62.94,36020.0
2018-02-28 09:45:00,62.85,62.98,62.45,62.61,29573.0,62.85,62.98,62.45,62.61,29573.0
2018-02-28 09:50:00,62.61,62.8,62.42,62.65,32618.0,62.61,62.8,62.42,62.65,32618.0
2018-02-28 09:55:00,62.65,62.89,62.65,62.8,12155.0,62.65,62.89,62.65,62.8,12155.0
2018-02-28 10:00:00,62.8,62.8,62.5,62.5,18053.0,62.8,62.8,62.5,62.5,18053.0
2018-02-28 10:05:00,62.45,62.5,62.27,62.4,19521.0,62.45,62.5,62.27,62.4,19521.0
2018-02-28 10:10:00,62.44,62.63,62.39,62.5,6969.0,62.44,62.63,62.39,62.5,6969.0
2018-02-28 10:15:00,62.44,62.77,62.41,62.77,6268.0,62.44,62.77,62.41,62.77,6268.0
2018-02-28 10:20:00,62.75,62.92,62.67,62.86,17548.0,62.75,62.92,62.67,62.86,17548.0
2018-02-28 10:25:00,62.9,63.02,62.71,62.93,14315.0,62.9,63.02,62.71,62.93,14315.0
2018-02-28 10:30:00,62.92,62.92,62.78,62.9,6700.0,62.92,62.92,62.78,62.9,6700.0
2018-02-28 10:35:00,62.96,62.98,62.81,62.81,8360.0,62.96,62.98,62.81,62.81,8360.0
2018-02-28 10:40:00,62.82,62.86,62.68,62.76,8523.0,62.82,62.86,62.68,62.76,8523.0
2018-02-28 10:45:00,62.75,62.75,62.57,62.57,9179.0,62.75,62.75,62.57,62.57,9179.0
2018-02-28 10:50:00,62.6,62.65,62.5,62.59,7433.0,62.6,62.65,62.5,62.59,7433.0
2018-02-28 10:55:00,62.61,62.61,62.46,62.55,4932.0,62.61,62.61,62.46,62.55,4932.0
2018-02-28 11:00:00,62.59,62.7,62.56,62.65,7189.0,62.59,62.7,62.56,62.65,7189.0
2018-02-28 11:05:00,62.69,62.81,62.67,62.69,5120.0,62.69,62.81,62.67,62.69,5120.0
2018-02-28 11:10:00,62.68,62.68,62.43,62.54,9319.0,62.68,62.68,62.43,62.54,9319.0
2018-02-28 11:15:00,62.55,62.69,62.54,62.62,8629.0,62.55,62.69,62.54,62.62,8629.0
2018-02-28 11:20:00,62.64,62.79,62.64,62.71,6904.0,62.64,62.79,62.64,62.71,6904.0
2018-02-28 11:25:00,62.64,62.84,62.62,62.84,8844.0,62.64,62.84,62.62,62.84,8844.0
2018-02-28 11:30:00,62.82,62.89,62.58,62.61,10990.0,62.82,62.89,62.58,62.61,10990.0
2018-02-28 11:35:00,62.6,62.77,62.59,62.66,14600.0,62.6,62.77,62.59,62.66,14600.0
2018-02-28 11:40:00,62.67,63.0,62.66,62.97,20598.0,62.67,63.0,62.66,62.97,20598.0
2018-02-28 11:45:00,63.0,63.01,62.83,62.97,15778.0,63.0,63.01,62.83,62.97,15778.0
2018-02-28 11:50:00,62.96,63.02,62.88,62.96,3459.0,62.96,63.02,62.88,62.96,3459.0
2018-02-28 11:55:00,62.97,63.14,62.94,63.11,15452.0,62.97,63.14,62.94,63.11,15452.0
2018-02-28 12:00:00,63.16,63.35,63.09,63.22,14600.0,63.16,63.35,63.09,63.22,14600.0
2018-02-28 12:05:00,63.26,63.37,63.16,63.37,14266.0,63.26,63.37,63.16,63.37,14266.0
2018-02-28 12:10:00,63.32,63.36,63.26,63.33,9400.0,63.32,63.36,63.26,63.33,9400.0
2018-02-28 12:15:00,63.37,63.37,63.1,63.13,11350.0,63.37,63.37,63.1,63.13,11350.0
2018-02-28 12:20:00,63.13,63.15,63.02,63.15,8008.0,63.13,63.15,63.02,63.15,8008.0
2018-02-28 12:25:00,63.19,63.29,63.14,63.14,5997.0,63.19,63.29,63.14,63.14,5997.0
2018-02-28 12:30:00,63.09,63.24,63.07,63.23,4543.0,63.09,63.24,63.07,63.23,4543.0
2018-02-28 12:35:00,63.25,63.3,63.18,63.27,5721.0,63.25,63.3,63.18,63.27,5721.0
2018-02-28 12:40:00,63.3,63.32,63.21,63.23,6586.0,63.3,63.32,63.21,63.23,6586.0
2018-02-28 12:45:00,63.24,63.42,63.23,63.41,6250.0,63.24,63.42,63.23,63.41,6250.0
2018-02-28 12:50:00,63.41,63.44,63.35,63.39,6450.0,63.41,63.44,63.35,63.39,6450.0
2018-02-28 12:55:00,63.41,63.43,63.3,63.33,4770.0,63.41,63.43,63.3,63.33,4770.0
2018-02-28 13:00:00,63.3,63.31,63.23,63.23,5366.0,63.3,63.31,63.23,63.23,5366.0
2018-02-28 13:05:00,63.22,63.3,63.22,63.26,3300.0,63.22,63.3,63.22,63.26,3300.0
2018-02-28 13:10:00,63.31,63.34,63.25,63.26,4392.0,63.31,63.34,63.25,63.26,4392.0
2018-02-28 13:15:00,63.28,63.28,63.17,63.22,6737.0,63.28,63.28,63.17,63.22,6737.0
2018-02-28 13:20:00,63.22,63.26,63.2,63.24,2700.0,63.22,63.26,63.2,63.24,2700.0
2018-02-28 13:25:00,63.23,63.25,63.11,63.19,4556.0,63.23,63.25,63.11,63.19,4556.0
2018-02-28 13:30:00,63.19,63.36,63.19,63.36,7349.0,63.19,63.36,63.19,63.36,7349.0
2018-02-28 13:35:00,63.32,63.43,63.3,63.38,7284.0,63.32,63.43,63.3,63.38,7284.0
2018-02-28 13:40:00,63.38,63.39,63.24,63.24,6408.0,63.38,63.39,63.24,63.24,6408.0
2018-02-28 13:45:00,63.25,63.32,63.25,63.28,19255.0,63.25,63.32,63.25,63.28,19255.0
2018-02-28 13:50:00,63.23,63.29,63.23,63.28,5400.0,63.23,63.29,63.23,63.28,5400.0
2018-02-28 13:55:00,63.28,63.33,63.22,63.33,10504.0,63.28,63.33,63.22,63.33,10504.0
2018-02-28 14:00:00,63.35,63.37,63.24,63.27,8050.0,63.35,63.37,63.24,63.27,8050.0
2018-02-28 14:05:00,63.26,63.28,63.24,63.24,2681.0,63.26,63.28,63.24,63.24,2681.0
2018-02-28 14:10:00,63.26,63.26,63.17,63.22,4719.0,63.26,63.26,63.17,63.22,4719.0
2018-02-28 14:15:00,63.24,63.29,63.22,63.24,6435.0,63.24,63.29,63.22,63.24,6435.0
2018-02-28 14:20:00,63.26,63.3,63.21,63.3,2117.0,63.26,63.3,63.21,63.3,2117.0
2018-02-28 14:25:00,63.27,63.27,63.08,63.08,6522.0,63.27,63.27,63.08,63.08,6522.0
2018-02-28 14:30:00,63.08,63.08,62.9,62.93,8137.0,63.08,63.08,62.9,62.93,8137.0
2018-02-28 14:35:00,62.94,63.09,62.92,62.92,5733.0,62.94,63.09,62.92,62.92,5733.0
2018-02-28 14:40:00,62.93,62.96,62.89,62.91,3800.0,62.93,62.96,62.89,62.91,3800.0
2018-02-28 14:45:00,62.86,62.9,62.79,62.85,4950.0,62.86,62.9,62.79,62.85,4950.0
2018-02-28 14:50:00,62.85,62.85,62.7,62.85,6200.0,62.85,62.85,62.7,62.85,6200.0
2018-02-28 14:55:00,62.85,62.89,62.78,62.78,5703.0,62.85,62.89,62.78,62.78,5703.0
2018-02-28 15:00:00,62.77,62.82,62.67,62.75,7927.0,62.77,62.82,62.67,62.75,7927.0
2018-02-28 15:05:00,62.75,62.84,62.68,62.84,12034.0,62.75,62.84,62.68,62.84,12034.0
2018-02-28 15:10:00,62.86,62.88,62.74,62.87,5095.0,62.86,62.88,62.74,62.87,5095.0
2018-02-28 15:15:00,62.84,62.9,62.76,62.82,8320.0,62.84,62.9,62.76,62.82,8320.0
2018-02-28 15:20:00,62.82,62.85,62.71,62.76,11491.0,62.82,62.85,62.71,62.76,11491.0
2018-02-28 15:25:00,62.75,62.83,62.68,62.8,12156.0,62.75,62.83,62.68,62.8,12156.0
2018-02-28 15:30:00,62.81,62.86,62.76,62.85,10383.0,62.81,62.86,62.76,62.85,10383.0
2018-02-28 15:35:00,62.87,63.04,62.83,63.03,17982.0,62.87,63.04,62.83,63.03,17982.0
2018-02-28 15:40:00,63.02,63.09,62.99,63.07,25204.0,63.02,63.09,62.99,63.07,25204.0
2018-02-28 15:45:00,63.08,63.08,62.83,62.87,40903.0,63.08,63.08,62.83,62.87,40903.0
2018-02-28 15:50:00,62.84,62.88,62.77,62.83,46695.0,62.84,62.88,62.77,62.83,46695.0
2018-02-28 15:55:00,62.83,62.97,62.82,62.85,80054.0,62.83,62.97,62.82,62.85,80054.0
2018-03-01 09:30:00,63.3,63.48,63.01,63.48,34844.0,63.3,63.48,63.01,63.48,34844.0
2018-03-01 09:35:00,63.39,63.51,63.08,63.13,24932.0,63.39,63.51,63.08,63.13,24932.0
2018-03-01 09:40:00,63.08,63.13,62.15,62.15,30304.0,63.08,63.13,62.15,62.15,30304.0
2018-03-01 09:45:00,62.19,62.52,62.13,62.23,17137.0,62.19,62.52,62.13,62.23,17137.0
2018-03-01 09:50:00,62.26,62.5,62.12,62.13,12136.0,62.26,62.5,62.12,62.13,12136.0
2018-03-01 09:55:00,62.1,62.43,61.88,62.38,24549.0,62.1,62.43,61.88,62.38,24549.0
2018-03-01 10:00:00,62.33,62.89,62.23,62.53,69417.0,62.33,62.89,62.23,62.53,69417.0
2018-03-01 10:05:00,62.62,62.75,62.5,62.68,12965.0,62.62,62.75,62.5,62.68,12965.0
2018-03-01 10:10:00,62.68,62.77,62.44,62.77,10769.0,62.68,62.77,62.44,62.77,10769.0
2018-03-01 10:15:00,62.73,62.82,62.54,62.8,10495.0,62.73,62.82,62.54,62.8,10495.0
2018-03-01 10:20:00,62.77,62.91,62.68,62.77,8912.0,62.77,62.91,62.68,62.77,8912.0
2018-03-01 10:25:00,62.77,63.15,62.64,63.09,26594.0,62.77,63.15,62.64,63.09,26594.0
2018-03-01 10:30:00,63.1,63.11,62.76,63.0,8000.0,63.1,63.11,62.76,63.0,8000.0
2018-03-01 10:35:00,63.03,63.09,62.79,62.79,9841.0,63.03,63.09,62.79,62.79,9841.0
2018-03-01 10:40:00,62.82,62.82,62.55,62.59,8550.0,62.82,62.82,62.55,62.59,8550.0
2018-03-01 10:45:00,62.56,62.74,62.45,62.71,20124.0,62.56,62.74,62.45,62.71,20124.0
2018-03-01 10:50:00,62.66,62.66,62.5,62.56,9700.0,62.66,62.66,62.5,62.56,9700.0
2018-03-01 10:55:00,62.57,62.62,62.33,62.37,7298.0,62.57,62.62,62.33,62.37,7298.0
2018-03-01 11:00:00,62.35,62.53,62.35,62.43,11323.0,62.35,62.53,62.35,62.43,11323.0
2018-03-01 11:05:00,62.45,62.78,62.45,62.7,14779.0,62.45,62.78,62.45,62.7,14779.0
2018-03-01 11:10:00,62.65,62.65,62.33,62.39,4780.0,62.65,62.65,62.33,62.39,4780.0
2018-03-01 11:15:00,62.4,62.62,62.4,62.62,10591.0,62.4,62.62,62.4,62.62,10591.0
2018-03-01 11:20:00,62.64,62.75,62.58,62.66,11959.0,62.64,62.75,62.58,62.66,11959.0
2018-03-01 11:25:00,62.6,62.63,62.44,62.52,5690.0,62.6,62.63,62.44,62.52,5690.0
2018-03-01 11:30:00,62.54,62.73,62.52,62.7,7922.0,62.54,62.73,62.52,62.7,7922.0
2018-03-01 11:35:00,62.7,62.78,62.58,62.61,10268.0,62.7,62.78,62.58,62.61,10268.0
2018-03-01 11:40:00,62.6,62.71,62.57,62.71,6600.0,62.6,62.71,62.57,62.71,6600.0
2018-03-01 11:45:00,62.69,62.85,62.68,62.78,13713.0,62.69,62.85,62.68,62.78,13713.0
2018-03-01 11:50:00,62.79,63.06,62.77,63.05,9000.0,62.79,63.06,62.77,63.05,9000.0
2018-03-01 11:55:00,63.05,63.13,62.98,63.04,16507.0,63.05,63.13,62.98,63.04,16507.0
2018-03-01 12:00:00,63.0,63.01,62.76,62.87,8397.0,63.0,63.01,62.76,62.87,8397.0
2018-03-01 12:05:00,62.92,62.99,62.8,62.88,5072.0,62.92,62.99,62.8,62.88,5072.0
2018-03-01 12:10:00,62.86,62.93,62.83,62.83,4939.0,62.86,62.93,62.83,62.83,4939.0
2018-03-01 12:15:00,62.88,62.91,62.74,62.78,7550.0,62.88,62.91,62.74,62.78,7550.0
2018-03-01 12:20:00,62.78,62.79,62.65,62.69,5902.0,62.78,62.79,62.65,62.69,5902.0
2018-03-01 12:25:00,62.58,62.81,62.57,62.75,6299.0,62.58,62.81,62.57,62.75,6299.0
2018-03-01 12:30:00,62.73,62.73,62.53,62.6,4322.0,62.73,62.73,62.53,62.6,4322.0
2018-03-01 12:35:00,62.63,62.64,62.43,62.55,6835.0,62.63,62.64,62.43,62.55,6835.0
2018-03-01 12:40:00,62.56,62.75,62.49,62.71,15447.0,62.56,62.75,62.49,62.71,15447.0
2018-03-01 12:45:00,62.68,62.87,62.58,62.84,8900.0,62.68,62.87,62.58,62.84,8900.0
2018-03-01 12:50:00,62.81,62.81,62.69,62.78,11569.0,62.81,62.81,62.69,62.78,11569.0
2018-03-01 12:55:00,62.78,62.8,62.63,62.76,26037.0,62.78,62.8,62.63,62.76,26037.0
2018-03-01 13:00:00,62.72,62.72,62.48,62.48,13121.0,62.72,62.72,62.48,62.48,13121.0
2018-03-01 13:05:00,62.48,62.5,62.25,62.3,14696.0,62.48,62.5,62.25,62.3,14696.0
2018-03-01 13:10:00,62.32,62.49,62.23,62.45,7140.0,62.32,62.49,62.23,62.45,7140.0
2018-03-01 13:15:00,62.4,62.42,62.29,62.31,5574.0,62.4,62.42,62.29,62.31,5574.0
2018-03-01 13:20:00,62.3,62.33,62.24,62.29,6185.0,62.3,62.33,62.24,62.29,6185.0
2018-03-01 13:25:00,62.3,62.48,62.3,62.33,9202.0,62.3,62.48,62.3,62.33,9202.0
2018-03-01 13:30:00,62.28,62.38,62.16,62.18,7599.0,62.28,62.38,62.16,62.18,7599.0
2018-03-01 13:35:00,62.17,62.34,62.17,62.32,6683.0,62.17,62.34,62.17,62.32,6683.0
2018-03-01 13:40:00,62.27,62.33,62.15,62.16,5051.0,62.27,62.33,62.15,62.16,5051.0
2018-03-01 13:45:00,62.08,62.13,61.95,62.01,8151.0,62.08,62.13,61.95,62.01,8151.0
2018-03-01 13:50:00,62.04,62.12,62.01,62.02,7636.0,62.04,62.12,62.01,62.02,7636.0
2018-03-01 13:55:00,62.02,62.04,61.75,61.78,13478.0,62.02,62.04,61.75,61.78,13478.0
2018-03-01 14:00:00,61.78,61.81,61.5,61.62,22861.0,61.78,61.81,61.5,61.62,22861.0
2018-03-01 14:05:00,61.66,61.85,61.59,61.7,16408.0,61.66,61.85,61.59,61.7,16408.0
2018-03-01 14:10:00,61.72,61.76,61.4,61.4,9916.0,61.72,61.76,61.4,61.4,9916.0
2018-03-01 14:15:00,61.39,61.71,61.38,61.65,20202.0,61.39,61.71,61.38,61.65,20202.0
2018-03-01 14:20:00,61.71,61.8,61.56,61.65,11467.0,61.71,61.8,61.56,61.65,11467.0
2018-03-01 14:25:00,61.69,61.93,61.6,61.91,12672.0,61.69,61.93,61.6,61.91,12672.0
2018-03-01 14:30:00,61.92,61.97,61.75,61.88,5906.0,61.92,61.97,61.75,61.88,5906.0
2018-03-01 14:35:00,61.87,61.88,61.67,61.77,8150.0,61.87,61.88,61.67,61.77,8150.0
2018-03-01 14:40:00,61.76,61.97,61.73,61.87,11442.0,61.76,61.97,61.73,61.87,11442.0
2018-03-01 14:45:00,61.81,61.96,61.71,61.71,19648.0,61.81,61.96,61.71,61.71,19648.0
2018-03-01 14:50:00,61.68,61.84,61.64,61.73,15299.0,61.68,61.84,61.64,61.73,15299.0
2018-03-01 14:55:00,61.68,61.94,61.67,61.89,9337.0,61.68,61.94,61.67,61.89,9337.0
2018-03-01 15:00:00,61.83,61.91,61.61,61.63,7545.0,61.83,61.91,61.61,61.63,7545.0
2018-03-01 15:05:00,61.64,61.91,61.64,61.85,9756.0,61.64,61.91,61.64,61.85,9756.0
2018-03-01 15:10:00,61.88,62.07,61.76,62.02,9381.0,61.88,62.07,61.76,62.02,9381.0
2018-03-01 15:15:00,62.03,62.21,61.94,62.19,12180.0,62.03,62.21,61.94,62.19,12180.0
2018-03-01 15:20:00,62.22,62.24,61.99,61.99,8230.0,62.22,62.24,61.99,61.99,8230.0
2018-03-01 15:25:00,62.0,62.15,61.99,62.09,10532.0,62.0,62.15,61.99,62.09,10532.0
2018-03-01 15:30:00,62.1,62.22,61.9,61.99,18922.0,62.1,62.22,61.9,61.99,18922.0
2018-03-01 15:35:00,62.0,62.02,61.86,61.88,14165.0,62.0,62.02,61.86,61.88,14165.0
2018-03-01 15:40:00,61.82,61.95,61.82,61.92,16955.0,61.82,61.95,61.82,61.92,16955.0
2018-03-01 15:45:00,61.92,62.06,61.87,62.02,17754.0,61.92,62.06,61.87,62.02,17754.0
2018-03-01 15:50:00,62.14,62.18,62.02,62.07,28763.0,62.14,62.18,62.02,62.07,28763.0
2018-03-01 15:55:00,62.06,62.19,62.03,62.09,56333.0,62.06,62.19,62.03,62.09,56333.0
2018-03-02 09:30:00,61.3,61.7,61.14,61.39,40377.0,61.3,61.7,61.14,61.39,40377.0
2018-03-02 09:35:00,61.34,61.54,61.2,61.45,9932.0,61.34,61.54,61.2,61.45,9932.0
2018-03-02 09:40:00,61.4,61.69,61.34,61.41,40915.0,61.4,61.69,61.34,61.41,40915.0
2018-03-02 09:45:00,61.39,61.68,61.36,61.68,22165.0,61.39,61.68,61.36,61.68,22165.0
2018-03-02 09:50:00,61.7,62.01,61.61,61.9,17628.0,61.7,62.01,61.61,61.9,17628.0
2018-03-02 09:55:00,61.96,62.2,61.94,62.15,18926.0,61.96,62.2,61.94,62.15,18926.0
2018-03-02 10:00:00,62.21,62.55,62.11,62.52,20829.0,62.21,62.55,62.11,62.52,20829.0
2018-03-02 10:05:00,62.51,62.84,62.37,62.84,25082.0,62.51,62.84,62.37,62.84,25082.0
2018-03-02 10:10:00,62.85,62.85,62.63,62.75,7384.0,62.85,62.85,62.63,62.75,7384.0
2018-03-02 10:15:00,62.77,62.77,62.51,62.52,6556.0,62.77,62.77,62.51,62.52,6556.0
2018-03-02 10:20:00,62.56,62.75,62.46,62.59,9883.0,62.56,62.75,62.46,62.59,9883.0
2018-03-02 10:25:00,62.63,62.72,62.56,62.72,5200.0,62.63,62.72,62.56,62.72,5200.0
2018-03-02 10:30:00,62.68,62.97,62.6,62.93,10387.0,62.68,62.97,62.6,62.93,10387.0
2018-03-02 10:35:00,62.93,63.09,62.83,62.95,17492.0,62.93,63.09,62.83,62.95,17492.0
2018-03-02 10:40:00,62.97,63.15,62.93,62.95,22496.0,62.97,63.15,62.93,62.95,22496.0
2018-03-02 10:45:00,62.97,62.99,62.78,62.86,9152.0,62.97,62.99,62.78,62.86,9152.0
2018-03-02 10:50:00,62.88,62.9,62.82,62.87,14820.0,62.88,62.9,62.82,62.87,14820.0
2018-03-02 10:55:00,62.91,62.96,62.47,62.58,27946.0,62.91,62.96,62.47,62.58,27946.0
2018-03-02 11:00:00,62.55,62.69,62.53,62.63,4330.0,62.55,62.69,62.53,62.63,4330.0
2018-03-02 11:05:00,62.56,62.57,62.35,62.35,7692.0,62.56,62.57,62.35,62.35,7692.0
2018-03-02 11:10:00,62.45,62.5,62.35,62.39,10593.0,62.45,62.5,62.35,62.39,10593.0
2018-03-02 11:15:00,62.42,62.55,62.21,62.23,8850.0,62.42,62.55,62.21,62.23,8850.0
2018-03-02 11:20:00,62.25,62.46,62.25,62.41,10050.0,62.25,62.46,62.25,62.41,10050.0
2018-03-02 11:25:00,62.43,62.72,62.43,62.68,9150.0,62.43,62.72,62.43,62.68,9150.0
2018-03-02 11:30:00,62.72,63.02,62.65,62.99,19139.0,62.72,63.02,62.65,62.99,19139.0
2018-03-02 11:35:00,62.99,63.17,62.97,63.16,16462.0,62.99,63.17,62.97,63.16,16462.0
2018-03-02 11:40:00,63.16,63.43,63.16,63.38,21774.0,63.16,63.43,63.16,63.38,21774.0
2018-03-02 11:45:00,63.37,63.54,63.34,63.47,10385.0,63.37,63.54,63.34,63.47,10385.0
2018-03-02 11:50:00,63.47,63.58,63.44,63.53,10465.0,63.47,63.58,63.44,63.53,10465.0
2018-03-02 11:55:00,63.43,63.47,63.31,63.42,11476.0,63.43,63.47,63.31,63.42,11476.0
2018-03-02 12:00:00,63.4,63.5,63.29,63.32,10008.0,63.4,63.5,63.29,63.32,10008.0
2018-03-02 12:05:00,63.29,63.35,63.18,63.35,6990.0,63.29,63.35,63.18,63.35,6990.0
2018-03-02 12:10:00,63.37,63.37,63.18,63.3,4950.0,63.37,63.37,63.18,63.3,4950.0
2018-03-02 12:15:00,63.33,63.44,63.31,63.39,6233.0,63.33,63.44,63.31,63.39,6233.0
2018-03-02 12:20:00,63.43,63.5,63.32,63.5,7700.0,63.43,63.5,63.32,63.5,7700.0
2018-03-02 12:25:00,63.51,63.53,63.42,63.53,3050.0,63.51,63.53,63.42,63.53,3050.0
2018-03-02 12:30:00,63.54,63.56,63.47,63.47,4038.0,63.54,63.56,63.47,63.47,4038.0
2018-03-02 12:35:00,63.42,63.54,63.42,63.43,2395.0,63.42,63.54,63.42,63.43,2395.0
2018-03-02 12:40:00,63.39,63.58,63.38,63.53,6200.0,63.39,63.58,63.38,63.53,6200.0
2018-03-02 12:45:00,63.59,63.77,63.59,63.7,8174.0,63.59,63.77,63.59,63.7,8174.0
2018-03-02 12:50:00,63.76,63.81,63.73,63.8,4114.0,63.76,63.81,63.73,63.8,4114.0
2018-03-02 12:55:00,63.82,63.85,63.68,63.81,8053.0,63.82,63.85,63.68,63.81,8053.0
2018-03-02 13:00:00,63.78,63.82,63.62,63.65,4443.0,63.78,63.82,63.62,63.65,4443.0
2018-03-02 13:05:00,63.6,63.67,63.52,63.52,5269.0,63.6,63.67,63.52,63.52,5269.0
2018-03-02 13:10:00,63.52,63.55,63.33,63.34,6573.0,63.52,63.55,63.33,63.34,6573.0
2018-03-02 13:15:00,63.39,63.53,63.39,63.46,3077.0,63.39,63.53,63.39,63.46,3077.0
2018-03-02 13:20:00,63.55,63.57,63.45,63.47,4018.0,63.55,63.57,63.45,63.47,4018.0
2018-03-02 13:25:00,63.44,63.56,63.42,63.47,4406.0,63.44,63.56,63.42,63.47,4406.0
2018-03-02 13:30:00,63.46,63.55,63.4,63.43,4226.0,63.46,63.55,63.4,63.43,4226.0
2018-03-02 13:35:00,63.39,63.47,63.34,63.44,5914.0,63.39,63.47,63.34,63.44,5914.0
2018-03-02 13:40:00,63.46,63.55,63.46,63.51,2500.0,63.46,63.55,63.46,63.51,2500.0
2018-03-02 13:45:00,63.56,63.75,63.56,63.75,6125.0,63.56,63.75,63.56,63.75,6125.0
2018-03-02 13:50:00,63.78,63.79,63.73,63.73,1773.0,63.78,63.79,63.73,63.73,1773.0
2018-03-02 13:55:00,63.67,63.84,63.65,63.78,14200.0,63.67,63.84,63.65,63.78,14200.0
2018-03-02 14:00:00,63.83,63.98,63.79,63.94,10283.0,63.83,63.98,63.79,63.94,10283.0
2018-03-02 14:05:00,63.92,63.95,63.85,63.89,2665.0,63.92,63.95,63.85,63.89,2665.0
2018-03-02 14:10:00,63.88,64.03,63.88,63.98,11131.0,63.88,64.03,63.88,63.98,11131.0
2018-03-02 14:15:00,64.0,64.09,63.95,64.0,7921.0,64.0,64.09,63.95,64.0,7921.0
2018-03-02 14:20:00,64.04,64.06,63.84,63.85,7257.0,64.04,64.06,63.84,63.85,7257.0
2018-03-02 14:25:00,63.9,63.98,63.88,63.93,3023.0,63.9,63.98,63.88,63.93,3023.0
2018-03-02 14:30:00,63.91,63.96,63.87,63.87,5115.0,63.91,63.96,63.87,63.87,5115.0
2018-03-02 14:35:00,63.85,64.08,63.85,64.07,9239.0,63.85,64.08,63.85,64.07,9239.0
2018-03-02 14:40:00,64.06,64.08,63.94,64.04,6950.0,64.06,64.08,63.94,64.04,6950.0
2018-03-02 14:45:00,64.04,64.08,63.98,64.05,5789.0,64.04,64.08,63.98,64.05,5789.0
2018-03-02 14:50:00,64.09,64.17,64.07,64.12,5018.0,64.09,64.17,64.07,64.12,5018.0
2018-03-02 14:55:00,64.04,64.09,64.0,64.02,7329.0,64.04,64.09,64.0,64.02,7329.0
2018-03-02 15:00:00,63.97,64.0,63.83,63.93,7452.0,63.97,64.0,63.83,63.93,7452.0
2018-03-02 15:05:00,63.93,63.94,63.72,63.9,13154.0,63.93,63.94,63.72,63.9,13154.0
2018-03-02 15:10:00,63.91,64.0,63.88,63.99,10973.0,63.91,64.0,63.88,63.99,10973.0
2018-03-02 15:15:00,63.99,64.13,63.96,64.12,12635.0,63.99,64.13,63.96,64.12,12635.0
2018-03-02 15:20:00,64.14,64.19,64.08,64.18,12572.0,64.14,64.19,64.08,64.18,12572.0
2018-03-02 15:25:00,64.2,64.22,64.12,64.15,13330.0,64.2,64.22,64.12,64.15,13330.0
2018-03-02 15:30:00,64.16,64.26,64.12,64.23,16856.0,64.16,64.26,64.12,64.23,16856.0
2018-03-02 15:35:00,64.21,64.26,64.16,64.26,13791.0,64.21,64.26,64.16,64.26,13791.0
2018-03-02 15:40:00,64.26,64.27,64.09,64.26,17913.0,64.26,64.27,64.09,64.26,17913.0
2018-03-02 15:45:00,64.27,64.27,64.04,64.13,26854.0,64.27,64.27,64.04,64.13,26854.0
2018-03-02 15:50:00,64.13,64.38,64.12,64.34,43106.0,64.13,64.38,64.12,64.34,43106.0
2018-03-02 15:55:00,64.35,64.4,64.3,64.32,61601.0,64.35,64.4,64.3,64.32,61601.0
2018-03-05 09:30:00,63.97,64.47,63.59,64.22,40576.0,63.97,64.47,63.59,64.22,40576.0
2018-03-05 09:35:00,64.15,64.97,63.76,64.7,32059.0,64.15,64.97,63.76,64.7,32059.0
2018-03-05 09:40:00,64.78,64.87,64.59,64.62,9336.0,64.78,64.87,64.59,64.62,9336.0
2018-03-05 09:45:00,64.66,64.95,64.65,64.71,23377.0,64.66,64.95,64.65,64.71,23377.0
2018-03-05 09:50:00,64.71,64.74,64.38,64.7,18041.0,64.71,64.74,64.38,64.7,18041.0
2018-03-05 09:55:00,64.74,64.91,64.74,64.78,9551.0,64.74,64.91,64.74,64.78,9551.0
2018-03-05 10:00:00,64.75,65.04,64.67,65.0,43151.0,64.75,65.04,64.67,65.0,43151.0
2018-03-05 10:05:00,65.05,65.11,64.66,64.66,31457.0,65.05,65.11,64.66,64.66,31457.0
2018-03-05 10:10:00,64.67,64.73,64.52,64.61,9026.0,64.67,64.73,64.52,64.61,9026.0
2018-03-05 10:15:00,64.64,64.89,64.62,64.82,10500.0,64.64,64.89,64.62,64.82,10500.0
2018-03-05 10:20:00,64.85,64.86,64.75,64.86,3700.0,64.85,64.86,64.75,64.86,3700.0
2018-03-05 10:25:00,64.87,64.94,64.81,64.94,6350.0,64.87,64.94,64.81,64.94,6350.0
2018-03-05 10:30:00,64.95,65.21,64.95,65.17,34640.0,64.95,65.21,64.95,65.17,34640.0
2018-03-05 10:35:00,65.14,65.36,65.11,65.15,19342.0,65.14,65.36,65.11,65.15,19342.0
2018-03-05 10:40:00,65.17,65.38,65.08,65.33,10753.0,65.17,65.38,65.08,65.33,10753.0
2018-03-05 10:45:00,65.3,65.41,65.28,65.28,10922.0,65.3,65.41,65.28,65.28,10922.0
2018-03-05 10:50:00,65.3,65.31,65.13,65.19,5600.0,65.3,65.31,65.13,65.19,5600.0
2018-03-05 10:55:00,65.17,65.35,65.17,65.35,7451.0,65.17,65.35,65.17,65.35,7451.0
2018-03-05 11:00:00,65.33,65.43,65.31,65.35,10334.0,65.33,65.43,65.31,65.35,10334.0
2018-03-05 11:05:00,65.35,65.48,65.25,65.45,6482.0,65.35,65.48,65.25,65.45,6482.0
2018-03-05 11:10:00,65.44,65.63,65.34,65.58,37016.0,65.44,65.63,65.34,65.58,37016.0
2018-03-05 11:15:00,65.55,65.65,65.53,65.61,7948.0,65.55,65.65,65.53,65.61,7948.0
2018-03-05 11:20:00,65.61,65.79,65.59,65.79,20367.0,65.61,65.79,65.59,65.79,20367.0
2018-03-05 11:25:00,65.78,65.85,65.58,65.62,15208.0,65.78,65.85,65.58,65.62,15208.0
2018-03-05 11:30:00,65.58,65.7,65.47,65.62,41574.0,65.58,65.7,65.47,65.62,41574.0
2018-03-05 11:35:00,65.63,65.95,65.6,65.95,109246.0,65.63,65.95,65.6,65.95,109246.0
2018-03-05 11:40:00,65.94,65.96,65.74,65.77,76796.0,65.94,65.96,65.74,65.77,76796.0
2018-03-05 11:45:00,65.78,66.08,65.78,66.04,25305.0,65.78,66.08,65.78,66.04,25305.0
2018-03-05 11:50:00,66.03,66.09,65.98,66.0,7353.0,66.03,66.09,65.98,66.0,7353.0
2018-03-05 11:55:00,65.97,66.01,65.87,65.94,6750.0,65.97,66.01,65.87,65.94,6750.0
2018-03-05 12:00:00,65.94,65.98,65.82,65.89,7595.0,65.94,65.98,65.82,65.89,7595.0
2018-03-05 12:05:00,65.86,65.86,65.78,65.81,6350.0,65.86,65.86,65.78,65.81,6350.0
2018-03-05 12:10:00,65.87,65.89,65.64,65.64,10711.0,65.87,65.89,65.64,65.64,10711.0
2018-03-05 12:15:00,65.64,65.71,65.49,65.49,14499.0,65.64,65.71,65.49,65.49,14499.0
2018-03-05 12:20:00,65.43,65.49,65.24,65.33,25968.0,65.43,65.49,65.24,65.33,25968.0
2018-03-05 12:25:00,65.39,65.6,65.36,65.58,9822.0,65.39,65.6,65.36,65.58,9822.0
2018-03-05 12:30:00,65.6,65.6,65.51,65.56,6887.0,65.6,65.6,65.51,65.56,6887.0
2018-03-05 12:35:00,65.6,65.79,65.6,65.74,5564.0,65.6,65.79,65.6,65.74,5564.0
2018-03-05 12:40:00,65.78,65.85,65.71,65.78,17069.0,65.78,65.85,65.71,65.78,17069.0
2018-03-05 12:45:00,65.77,66.02,65.77,66.0,13140.0,65.77,66.02,65.77,66.0,13140.0
2018-03-05 12:50:00,65.98,66.03,65.95,66.01,5735.0,65.98,66.03,65.95,66.01,5735.0
2018-03-05 12:55:00,66.0,66.1,65.98,66.05,7765.0,66.0,66.1,65.98,66.05,7765.0
2018-03-05 13:00:00,66.0,66.1,65.98,65.99,12863.0,66.0,66.1,65.98,65.99,12863.0
2018-03-05 13:05:00,65.98,66.05,65.96,66.03,7905.0,65.98,66.05,65.96,66.03,7905.0
2018-03-05 13:10:00,66.05,66.07,65.94,65.98,11434.0,66.05,66.07,65.94,65.98,11434.0
2018-03-05 13:15:00,65.99,66.08,65.98,66.03,11774.0,65.99,66.08,65.98,66.03,11774.0
2018-03-05 13:20:00,66.09,66.16,65.98,66.14,14483.0,66.09,66.16,65.98,66.14,14483.0
2018-03-05 13:25:00,66.13,66.2,65.9,65.98,12615.0,66.13,66.2,65.9,65.98,12615.0
2018-03-05 13:30:00,65.96,66.0,65.8,65.83,18168.0,65.96,66.0,65.8,65.83,18168.0
2018-03-05 13:35:00,65.86,66.05,65.86,66.03,15275.0,65.86,66.05,65.86,66.03,15275.0
2018-03-05 13:40:00,66.02,66.08,65.95,65.95,14764.0,66.02,66.08,65.95,65.95,14764.0
2018-03-05 13:45:00,65.96,66.03,65.96,66.02,2900.0,65.96,66.03,65.96,66.02,2900.0
2018-03-05 13:50:00,66.07,66.15,65.97,66.01,17602.0,66.07,66.15,65.97,66.01,17602.0
2018-03-05 13:55:00,66.04,66.1,65.99,66.1,6858.0,66.04,66.1,65.99,66.1,6858.0
2018-03-05 14:00:00,66.09,66.1,65.99,66.05,4653.0,66.09,66.1,65.99,66.05,4653.0
2018-03-05 14:05:00,66.05,66.08,65.97,66.06,16482.0,66.05,66.08,65.97,66.06,16482.0
2018-03-05 14:10:00,66.05,66.05,65.86,65.89,11458.0,66.05,66.05,65.86,65.89,11458.0
2018-03-05 14:15:00,65.91,65.99,65.85,65.86,18772.0,65.91,65.99,65.85,65.86,18772.0
2018-03-05 14:20:00,65.88,65.96,65.84,65.95,12866.0,65.88,65.96,65.84,65.95,12866.0
2018-03-05 14:25:00,66.0,66.05,65.97,65.98,5412.0,66.0,66.05,65.97,65.98,5412.0
2018-03-05 14:30:00,65.99,66.1,65.97,66.08,10000.0,65.99,66.1,65.97,66.08,10000.0
2018-03-05 14:35:00,66.08,66.14,65.96,66.14,10634.0,66.08,66.14,65.96,66.14,10634.0
2018-03-05 14:40:00,66.13,66.17,66.06,66.08,6586.0,66.13,66.17,66.06,66.08,6586.0
2018-03-05 14:45:00,66.09,66.14,66.02,66.14,5850.0,66.09,66.14,66.02,66.14,5850.0
2018-03-05 14:50:00,66.13,66.15,66.11,66.11,5750.0,66.13,66.15,66.11,66.11,5750.0
2018-03-05 14:55:00,66.15,66.35,66.15,66.34,14164.0,66.15,66.35,66.15,66.34,14164.0
2018-03-05 15:00:00,66.34,66.34,66.15,66.16,10765.0,66.34,66.34,66.15,66.16,10765.0
2018-03-05 15:05:00,66.17,66.26,66.05,66.05,7800.0,66.17,66.26,66.05,66.05,7800.0
2018-03-05 15:10:00,66.08,66.08,65.94,66.04,12462.0,66.08,66.08,65.94,66.04,12462.0
2018-03-05 15:15:00,66.02,66.1,65.98,66.06,13455.0,66.02,66.1,65.98,66.06,13455.0
2018-03-05 15:20:00,66.06,66.24,66.06,66.24,8430.0,66.06,66.24,66.06,66.24,8430.0
2018-03-05 15:25:00,66.24,66.24,65.98,65.98,37330.0,66.24,66.24,65.98,65.98,37330.0
2018-03-05 15:30:00,65.98,66.1,65.93,66.0,32788.0,65.98,66.1,65.93,66.0,32788.0
2018-03-05 15:35:00,66.01,66.2,66.0,66.15,12297.0,66.01,66.2,66.0,66.15,12297.0
2018-03-05 15:40:00,66.14,66.23,66.12,66.18,15946.0,66.14,66.23,66.12,66.18,15946.0
2018-03-05 15:45:00,66.19,66.24,66.12,66.12,24203.0,66.19,66.24,66.12,66.12,24203.0
2018-03-05 15:50:00,66.11,66.17,66.04,66.15,23671.0,66.11,66.17,66.04,66.15,23671.0
2018-03-05 15:55:00,66.12,66.15,66.01,66.06,48772.0,66.12,66.15,66.01,66.06,48772.0
2018-03-06 09:30:00,66.65,67.25,66.47,67.23,59771.0,66.65,67.25,66.47,67.23,59771.0
2018-03-06 09:35:00,67.21,67.74,67.09,67.49,71048.0,67.21,67.74,67.09,67.49,71048.0
2018-03-06 09:40:00,67.48,67.88,67.33,67.85,50078.0,67.48,67.88,67.33,67.85,50078.0
2018-03-06 09:45:00,67.85,68.04,67.77,67.93,71610.0,67.85,68.04,67.77,67.93,71610.0
2018-03-06 09:50:00,67.95,68.03,67.54,67.83,74461.0,67.95,68.03,67.54,67.83,74461.0
2018-03-06 09:55:00,67.84,68.0,67.73,67.78,26303.0,67.84,68.0,67.73,67.78,26303.0
2018-03-06 10:00:00,67.77,67.77,67.21,67.28,57290.0,67.77,67.77,67.21,67.28,57290.0
2018-03-06 10:05:00,67.24,67.32,67.03,67.17,52695.0,67.24,67.32,67.03,67.17,52695.0
2018-03-06 10:10:00,67.17,67.17,67.0,67.11,7925.0,67.17,67.17,67.0,67.11,7925.0
2018-03-06 10:15:00,67.13,67.48,67.13,67.36,17645.0,67.13,67.48,67.13,67.36,17645.0
2018-03-06 10:20:00,67.34,67.34,67.1,67.25,15228.0,67.34,67.34,67.1,67.25,15228.0
2018-03-06 10:25:00,67.25,67.25,66.95,67.07,8821.0,67.25,67.25,66.95,67.07,8821.0
2018-03-06 10:30:00,67.02,67.13,66.99,67.0,9327.0,67.02,67.13,66.99,67.0,9327.0
2018-03-06 10:35:00,66.97,66.97,66.69,66.95,17950.0,66.97,66.97,66.69,66.95,17950.0
2018-03-06 10:40:00,66.95,67.15,66.9,67.06,6899.0,66.95,67.15,66.9,67.06,6899.0
2018-03-06 10:45:00,67.1,67.1,66.69,66.78,15790.0,67.1,67.1,66.69,66.78,15790.0
2018-03-06 10:50:00,66.78,66.87,66.65,66.82,14922.0,66.78,66.87,66.65,66.82,14922.0
2018-03-06 10:55:00,66.82,66.89,66.61,66.74,11655.0,66.82,66.89,66.61,66.74,11655.0
2018-03-06 11:00:00,66.72,67.18,66.71,67.11,10897.0,66.72,67.18,66.71,67.11,10897.0
2018-03-06 11:05:00,67.08,67.18,67.0,67.03,16012.0,67.08,67.18,67.0,67.03,16012.0
2018-03-06 11:10:00,67.06,67.26,67.0,67.23,18381.0,67.06,67.26,67.0,67.23,18381.0
2018-03-06 11:15:00,67.26,67.37,67.18,67.25,12534.0,67.26,67.37,67.18,67.25,12534.0
2018-03-06 11:20:00,67.22,67.27,67.04,67.15,9243.0,67.22,67.27,67.04,67.15,9243.0
2018-03-06 11:25:00,67.12,67.16,66.96,67.13,11588.0,67.12,67.16,66.96,67.13,11588.0
2018-03-06 11:30:00,67.17,67.32,67.15,67.32,6057.0,67.17,67.32,67.15,67.32,6057.0
2018-03-06 11:35:00,67.24,67.31,67.17,67.23,8900.0,67.24,67.31,67.17,67.23,8900.0
2018-03-06 11:40:00,67.2,67.41,67.16,67.34,7277.0,67.2,67.41,67.16,67.34,7277.0
2018-03-06 11:45:00,67.34,67.56,67.32,67.49,14159.0,67.34,67.56,67.32,67.49,14159.0
2018-03-06 11:50:00,67.49,67.53,67.34,67.43,5800.0,67.49,67.53,67.34,67.43,5800.0
2018-03-06 11:55:00,67.48,67.52,67.33,67.52,6861.0,67.48,67.52,67.33,67.52,6861.0
2018-03-06 12:00:00,67.48,67.52,67.43,67.51,8476.0,67.48,67.52,67.43,67.51,8476.0
2018-03-06 12:05:00,67.54,67.58,67.45,67.56,6097.0,67.54,67.58,67.45,67.56,6097.0
2018-03-06 12:10:00,67.59,67.7,67.56,67.68,11121.0,67.59,67.7,67.56,67.68,11121.0
2018-03-06 12:15:00,67.66,67.66,67.52,67.63,8125.0,67.66,67.66,67.52,67.63,8125.0
2018-03-06 12:20:00,67.64,67.67,67.45,67.6,6831.0,67.64,67.67,67.45,67.6,6831.0
2018-03-06 12:25:00,67.6,67.67,67.58,67.58,2850.0,67.6,67.67,67.58,67.58,2850.0
2018-03-06 12:30:00,67.56,67.67,67.53,67.63,9293.0,67.56,67.67,67.53,67.63,9293.0
2018-03-06 12:35:00,67.68,67.78,67.62,67.76,6804.0,67.68,67.78,67.62,67.76,6804.0
2018-03-06 12:40:00,67.71,67.85,67.68,67.82,17683.0,67.71,67.85,67.68,67.82,17683.0
2018-03-06 12:45:00,67.84,67.9,67.81,67.9,7841.0,67.84,67.9,67.81,67.9,7841.0
2018-03-06 12:50:00,67.95,67.98,67.81,67.85,17598.0,67.95,67.98,67.81,67.85,17598.0
2018-03-06 12:55:00,67.83,67.95,67.79,67.93,18625.0,67.83,67.95,67.79,67.93,18625.0
2018-03-06 13:00:00,67.97,67.98,67.84,67.87,13337.0,67.97,67.98,67.84,67.87,13337.0
2018-03-06 13:05:00,67.9,67.97,67.83,67.83,6050.0,67.9,67.97,67.83,67.83,6050.0
2018-03-06 13:10:00,67.86,67.87,67.76,67.79,5893.0,67.86,67.87,67.76,67.79,5893.0
2018-03-06 13:15:00,67.74,67.79,67.69,67.71,5064.0,67.74,67.79,67.69,67.71,5064.0
2018-03-06 13:20:00,67.7,67.7,67.47,67.61,24336.0,67.7,67.7,67.47,67.61,24336.0
2018-03-06 13:25:00,67.61,67.69,67.61,67.69,3800.0,67.61,67.69,67.61,67.69,3800.0
2018-03-06 13:30:00,67.67,67.67,67.36,67.48,5292.0,67.67,67.67,67.36,67.48,5292.0
2018-03-06 13:35:00,67.5,67.68,67.5,67.67,8292.0,67.5,67.68,67.5,67.67,8292.0
2018-03-06 13:40:00,67.66,67.8,67.66,67.77,7925.0,67.66,67.8,67.66,67.77,7925.0
2018-03-06 13:45:00,67.82,67.82,67.59,67.59,6249.0,67.82,67.82,67.59,67.59,6249.0
2018-03-06 13:50:00,67.58,67.68,67.58,67.64,9300.0,67.58,67.68,67.58,67.64,9300.0
2018-03-06 13:55:00,67.66,67.69,67.56,67.67,7798.0,67.66,67.69,67.56,67.67,7798.0
2018-03-06 14:00:00,67.69,67.7,67.57,67.68,18488.0,67.69,67.7,67.57,67.68,18488.0
2018-03-06 14:05:00,67.7,67.89,67.63,67.85,28712.0,67.7,67.89,67.63,67.85,28712.0
2018-03-06 14:10:00,67.88,67.88,67.75,67.78,28327.0,67.88,67.88,67.75,67.78,28327.0
2018-03-06 14:15:00,67.76,67.84,67.65,67.8,28582.0,67.76,67.84,67.65,67.8,28582.0
2018-03-06 14:20:00,67.8,67.81,67.71,67.78,10717.0,67.8,67.81,67.71,67.78,10717.0
2018-03-06 14:25:00,67.74,67.83,67.68,67.77,20475.0,67.74,67.83,67.68,67.77,20475.0
2018-03-06 14:30:00,67.77,67.84,67.68,67.81,25729.0,67.77,67.84,67.68,67.81,25729.0
2018-03-06 14:35:00,67.83,67.87,67.67,67.69,16250.0,67.83,67.87,67.67,67.69,16250.0
2018-03-06 14:40:00,67.69,67.77,67.54,67.59,21378.0,67.69,67.77,67.54,67.59,21378.0
2018-03-06 14:45:00,67.58,67.64,67.54,67.58,5957.0,67.58,67.64,67.54,67.58,5957.0
2018-03-06 14:50:00,67.58,67.58,67.39,67.39,8184.0,67.58,67.58,67.39,67.39,8184.0
2018-03-06 14:55:00,67.41,67.45,67.35,67.4,7906.0,67.41,67.45,67.35,67.4,7906.0
2018-03-06 15:00:00,67.39,67.46,67.31,67.38,10289.0,67.39,67.46,67.31,67.38,10289.0
2018-03-06 15:05:00,67.38,67.57,67.35,67.51,11434.0,67.38,67.57,67.35,67.51,11434.0
2018-03-06 15:10:00,67.5,67.65,67.4,67.42,13692.0,67.5,67.65,67.4,67.42,13692.0
2018-03-06 15:15:00,67.44,67.6,67.41,67.6,18142.0,67.44,67.6,67.41,67.6,18142.0
2018-03-06 15:20:00,67.58,67.61,67.51,67.55,6026.0,67.58,67.61,67.51,67.55,6026.0
2018-03-06 15:25:00,67.54,67.67,67.48,67.62,12470.0,67.54,67.67,67.48,67.62,12470.0
2018-03-06 15:30:00,67.6,67.68,67.53,67.67,31735.0,67.6,67.68,67.53,67.67,31735.0
2018-03-06 15:35:00,67.67,67.72,67.48,67.58,39069.0,67.67,67.72,67.48,67.58,39069.0
2018-03-06 15:40:00,67.58,67.65,67.54,67.64,63004.0,67.58,67.65,67.54,67.64,63004.0
2018-03-06 15:45:00,67.62,67.66,67.35,67.44,38466.0,67.62,67.66,67.35,67.44,38466.0
2018-03-06 15:50:00,67.4,67.48,67.32,67.32,30702.0,67.4,67.48,67.32,67.32,30702.0
2018-03-06 15:55:00,67.32,67.48,67.26,67.46,59454.0,67.32,67.48,67.26,67.46,59454.0
2018-03-07 09:30:00,66.63,67.16,66.57,67.08,44086.0,66.63,67.16,66.57,67.08,44086.0
2018-03-07 09:35:00,67.02,67.53,67.02,67.45,28258.0,67.02,67.53,67.02,67.45,28258.0
2018-03-07 09:40:00,67.48,67.7,67.42,67.58,24767.0,67.48,67.7,67.42,67.58,24767.0
2018-03-07 09:45:00,67.58,68.4,67.58,68.4,70354.0,67.58,68.4,67.58,68.4,70354.0
2018-03-07 09:50:00,68.37,68.37,68.12,68.15,46635.0,68.37,68.37,68.12,68.15,46635.0
2018-03-07 09:55:00,68.15,68.24,67.76,67.76,25112.0,68.15,68.24,67.76,67.76,25112.0
2018-03-07 10:00:00,67.73,68.22,67.58,68.22,23188.0,67.73,68.22,67.58,68.22,23188.0
2018-03-07 10:05:00,68.22,68.22,68.1,68.2,11421.0,68.22,68.22,68.1,68.2,11421.0
2018-03-07 10:10:00,68.25,68.26,67.93,67.98,6744.0,68.25,68.26,67.93,67.98,6744.0
2018-03-07 10:15:00,68.01,68.21,67.95,68.2,10836.0,68.01,68.21,67.95,68.2,10836.0
2018-03-07 10:20:00,68.15,68.27,68.09,68.15,3850.0,68.15,68.27,68.09,68.15,3850.0
2018-03-07 10:25:00,68.16,68.22,67.87,67.89,4826.0,68.16,68.22,67.87,67.89,4826.0
2018-03-07 10:30:00,67.89,68.16,67.89,68.16,6893.0,67.89,68.16,67.89,68.16,6893.0
2018-03-07 10:35:00,68.17,68.87,68.14,68.84,135794.0,68.17,68.87,68.14,68.84,135794.0
2018-03-07 10:40:00,68.87,69.17,68.78,69.06,39644.0,68.87,69.17,68.78,69.06,39644.0
2018-03-07 10:45:00,69.1,69.28,68.87,68.93,38895.0,69.1,69.28,68.87,68.93,38895.0
2018-03-07 10:50:00,68.99,69.05,68.63,68.65,9294.0,68.99,69.05,68.63,68.65,9294.0
2018-03-07 10:55:00,68.62,68.73,68.48,68.73,16502.0,68.62,68.73,68.48,68.73,16502.0
2018-03-07 11:00:00,68.7,68.74,68.25,68.28,22709.0,68.7,68.74,68.25,68.28,22709.0
2018-03-07 11:05:00,68.23,68.46,68.2,68.43,14670.0,68.23,68.46,68.2,68.43,14670.0
2018-03-07 11:10:00,68.45,68.48,68.24,68.36,12381.0,68.45,68.48,68.24,68.36,12381.0
2018-03-07 11:15:00,68.35,68.36,68.14,68.25,8440.0,68.35,68.36,68.14,68.25,8440.0
2018-03-07 11:20:00,68.24,68.45,68.23,68.43,10772.0,68.24,68.45,68.23,68.43,10772.0
2018-03-07 11:25:00,68.43,68.51,68.4,68.51,5000.0,68.43,68.51,68.4,68.51,5000.0
2018-03-07 11:30:00,68.51,68.58,68.45,68.58,9699.0,68.51,68.58,68.45,68.58,9699.0
2018-03-07 11:35:00,68.56,68.75,68.56,68.59,7861.0,68.56,68.75,68.56,68.59,7861.0
2018-03-07 11:40:00,68.58,68.67,68.56,68.67,4687.0,68.58,68.67,68.56,68.67,4687.0
2018-03-07 11:45:00,68.63,68.76,68.63,68.69,9200.0,68.63,68.76,68.63,68.69,9200.0
2018-03-07 11:50:00,68.73,68.73,68.48,68.49,8644.0,68.73,68.73,68.48,68.49,8644.0
2018-03-07 11:55:00,68.48,68.49,68.22,68.25,12144.0,68.48,68.49,68.22,68.25,12144.0
2018-03-07 12:00:00,68.24,68.31,68.12,68.26,28262.0,68.24,68.31,68.12,68.26,28262.0
2018-03-07 12:05:00,68.28,68.59,68.28,68.43,107617.0,68.28,68.59,68.28,68.43,107617.0
2018-03-07 12:10:00,68.42,68.42,67.99,68.02,33450.0,68.42,68.42,67.99,68.02,33450.0
2018-03-07 12:15:00,68.01,68.07,67.84,68.02,16587.0,68.01,68.07,67.84,68.02,16587.0
2018-03-07 12:20:00,68.02,68.07,67.86,67.88,4242.0,68.02,68.07,67.86,67.88,4242.0
2018-03-07 12:25:00,67.82,67.85,67.69,67.78,11655.0,67.82,67.85,67.69,67.78,11655.0
2018-03-07 12:30:00,67.8,67.84,67.66,67.7,6310.0,67.8,67.84,67.66,67.7,6310.0
2018-03-07 12:35:00,67.66,67.7,67.46,67.57,9495.0,67.66,67.7,67.46,67.57,9495.0
2018-03-07 12:40:00,67.59,67.87,67.58,67.82,8068.0,67.59,67.87,67.58,67.82,8068.0
2018-03-07 12:45:00,67.9,68.0,67.89,67.91,5546.0,67.9,68.0,67.89,67.91,5546.0
2018-03-07 12:50:00,67.9,67.92,67.75,67.85,4864.0,67.9,67.92,67.75,67.85,4864.0
2018-03-07 12:55:00,67.81,67.93,67.81,67.84,3340.0,67.81,67.93,67.81,67.84,3340.0
2018-03-07 13:00:00,67.81,67.85,67.77,67.82,3850.0,67.81,67.85,67.77,67.82,3850.0
2018-03-07 13:05:00,67.77,67.8,67.68,67.74,6568.0,67.77,67.8,67.68,67.74,6568.0
2018-03-07 13:10:00,67.77,67.83,67.6,67.67,6946.0,67.77,67.83,67.6,67.67,6946.0
2018-03-07 13:15:00,67.65,67.76,67.54,67.74,5426.0,67.65,67.76,67.54,67.74,5426.0
2018-03-07 13:20:00,67.76,67.83,67.73,67.82,2125.0,67.76,67.83,67.73,67.82,2125.0
2018-03-07 13:25:00,67.78,67.98,67.78,67.98,4410.0,67.78,67.98,67.78,67.98,4410.0
2018-03-07 13:30:00,67.96,68.04,67.85,67.89,5823.0,67.96,68.04,67.85,67.89,5823.0
2018-03-07 13:35:00,67.86,68.0,67.85,67.93,6261.0,67.86,68.0,67.85,67.93,6261.0
2018-03-07 13:40:00,67.89,67.97,67.79,67.82,7774.0,67.89,67.97,67.79,67.82,7774.0
2018-03-07 13:45:00,67.81,67.95,67.81,67.91,2600.0,67.81,67.95,67.81,67.91,2600.0
2018-03-07 13:50:00,67.89,68.02,67.89,68.0,6957.0,67.89,68.02,67.89,68.0,6957.0
2018-03-07 13:55:00,67.99,68.0,67.95,67.98,9489.0,67.99,68.0,67.95,67.98,9489.0
2018-03-07 14:00:00,68.03,68.05,67.94,68.02,4587.0,68.03,68.05,67.94,68.02,4587.0
2018-03-07 14:05:00,68.04,68.08,68.02,68.04,4735.0,68.04,68.08,68.02,68.04,4735.0
2018-03-07 14:10:00,68.09,68.21,68.06,68.17,3260.0,68.09,68.21,68.06,68.17,3260.0
2018-03-07 14:15:00,68.17,68.19,68.1,68.12,4186.0,68.17,68.19,68.1,68.12,4186.0
2018-03-07 14:20:00,68.08,68.09,67.97,68.05,4146.0,68.08,68.09,67.97,68.05,4146.0
2018-03-07 14:25:00,68.03,68.1,67.96,67.99,7399.0,68.03,68.1,67.96,67.99,7399.0
2018-03-07 14:30:00,67.97,68.15,67.97,68.15,8649.0,67.97,68.15,67.97,68.15,8649.0
2018-03-07 14:35:00,68.15,68.17,68.05,68.08,4707.0,68.15,68.17,68.05,68.08,4707.0
2018-03-07 14:40:00,68.06,68.08,67.94,67.99,2800.0,68.06,68.08,67.94,67.99,2800.0
2018-03-07 14:45:00,68.0,68.01,67.86,67.91,7972.0,68.0,68.01,67.86,67.91,7972.0
2018-03-07 14:50:00,67.94,68.0,67.86,67.91,16201.0,67.94,68.0,67.86,67.91,16201.0
2018-03-07 14:55:00,67.94,68.02,67.93,67.97,3800.0,67.94,68.02,67.93,67.97,3800.0
2018-03-07 15:00:00,67.98,68.06,67.93,67.98,6150.0,67.98,68.06,67.93,67.98,6150.0
2018-03-07 15:05:00,68.0,68.02,67.88,67.88,6133.0,68.0,68.02,67.88,67.88,6133.0
2018-03-07 15:10:00,67.84,67.94,67.81,67.88,10873.0,67.84,67.94,67.81,67.88,10873.0
2018-03-07 15:15:00,67.88,67.9,67.73,67.79,10030.0,67.88,67.9,67.73,67.79,10030.0
2018-03-07 15:20:00,67.78,67.93,67.73,67.93,7308.0,67.78,67.93,67.73,67.93,7308.0
2018-03-07 15:25:00,67.89,68.0,67.89,67.99,9112.0,67.89,68.0,67.89,67.99,9112.0
2018-03-07 15:30:00,68.01,68.06,67.85,67.85,11298.0,68.01,68.06,67.85,67.85,11298.0
2018-03-07 15:35:00,67.86,67.96,67.82,67.9,11045.0,67.86,67.96,67.82,67.9,11045.0
2018-03-07 15:40:00,67.95,68.01,67.94,67.95,15670.0,67.95,68.01,67.94,67.95,15670.0
2018-03-07 15:45:00,67.97,67.97,67.79,67.82,22709.0,67.97,67.97,67.79,67.82,22709.0
2018-03-07 15:50:00,67.8,67.86,67.77,67.85,25265.0,67.8,67.86,67.77,67.85,25265.0
2018-03-07 15:55:00,67.86,67.97,67.83,67.97,46652.0,67.86,67.97,67.83,67.97,46652.0
2018-03-08 09:30:00,68.01,68.48,67.71,68.47,24781.0,68.01,68.48,67.71,68.47,24781.0
2018-03-08 09:35:00,68.48,68.64,68.26,68.47,4096.0,68.48,68.64,68.26,68.47,4096.0
2018-03-08 09:40:00,68.41,68.45,68.16,68.24,7700.0,68.41,68.45,68.16,68.24,7700.0
2018-03-08 09:45:00,68.14,68.32,67.76,67.84,13551.0,68.14,68.32,67.76,67.84,13551.0
2018-03-08 09:50:00,67.87,68.02,67.8,67.92,8505.0,67.87,68.02,67.8,67.92,8505.0
2018-03-08 09:55:00,67.83,67.83,67.45,67.69,17035.0,67.83,67.83,67.45,67.69,17035.0
2018-03-08 10:00:00,67.66,67.66,67.25,67.31,14798.0,67.66,67.66,67.25,67.31,14798.0
2018-03-08 10:05:00,67.37,67.45,67.12,67.13,5533.0,67.37,67.45,67.12,67.13,5533.0
2018-03-08 10:10:00,67.24,67.5,67.23,67.45,8149.0,67.24,67.5,67.23,67.45,8149.0
2018-03-08 10:15:00,67.43,67.54,67.38,67.44,5699.0,67.43,67.54,67.38,67.44,5699.0
2018-03-08 10:20:00,67.46,67.49,67.36,67.4,3030.0,67.46,67.49,67.36,67.4,3030.0
2018-03-08 10:25:00,67.45,67.47,67.35,67.35,6210.0,67.45,67.47,67.35,67.35,6210.0
2018-03-08 10:30:00,67.35,67.56,67.31,67.42,4654.0,67.35,67.56,67.31,67.42,4654.0
2018-03-08 10:35:00,67.4,67.53,67.39,67.4,4165.0,67.4,67.53,67.39,67.4,4165.0
2018-03-08 10:40:00,67.35,67.54,67.25,67.53,5078.0,67.35,67.54,67.25,67.53,5078.0
2018-03-08 10:45:00,67.52,67.69,67.51,67.59,5559.0,67.52,67.69,67.51,67.59,5559.0
2018-03-08 10:50:00,67.6,67.61,67.45,67.61,3500.0,67.6,67.61,67.45,67.61,3500.0
2018-03-08 10:55:00,67.57,67.68,67.48,67.53,4910.0,67.57,67.68,67.48,67.53,4910.0
2018-03-08 11:00:00,67.58,67.74,67.46,67.74,4800.0,67.58,67.74,67.46,67.74,4800.0
2018-03-08 11:05:00,67.71,67.77,67.68,67.76,4600.0,67.71,67.77,67.68,67.76,4600.0
2018-03-08 11:10:00,67.76,67.91,67.75,67.82,3460.0,67.76,67.91,67.75,67.82,3460.0
2018-03-08 11:15:00,67.83,67.96,67.8,67.87,3845.0,67.83,67.96,67.8,67.87,3845.0
2018-03-08 11:20:00,67.8,67.93,67.77,67.93,5516.0,67.8,67.93,67.77,67.93,5516.0
2018-03-08 11:25:00,67.92,67.93,67.81,67.86,7050.0,67.92,67.93,67.81,67.86,7050.0
2018-03-08 11:30:00,67.81,67.81,67.53,67.53,14293.0,67.81,67.81,67.53,67.53,14293.0
2018-03-08 11:35:00,67.58,67.63,67.45,67.45,2450.0,67.58,67.63,67.45,67.45,2450.0
2018-03-08 11:40:00,67.51,67.59,67.48,67.48,2550.0,67.51,67.59,67.48,67.48,2550.0
2018-03-08 11:45:00,67.48,67.48,67.3,67.3,3418.0,67.48,67.48,67.3,67.3,3418.0
2018-03-08 11:50:00,67.31,67.58,67.31,67.56,7248.0,67.31,67.58,67.31,67.56,7248.0
2018-03-08 11:55:00,67.61,67.73,67.61,67.73,3400.0,67.61,67.73,67.61,67.73,3400.0
2018-03-08 12:00:00,67.73,67.77,67.47,67.47,2315.0,67.73,67.77,67.47,67.47,2315.0
2018-03-08 12:05:00,67.49,67.49,67.42,67.46,1657.0,67.49,67.49,67.42,67.46,1657.0
2018-03-08 12:10:00,67.39,67.41,67.34,67.38,3400.0,67.39,67.41,67.34,67.38,3400.0
2018-03-08 12:15:00,67.42,67.48,67.38,67.48,3845.0,67.42,67.48,67.38,67.48,3845.0
2018-03-08 12:20:00,67.58,67.65,67.56,67.57,3305.0,67.58,67.65,67.56,67.57,3305.0
2018-03-08 12:25:00,67.5,67.66,67.5,67.6,2000.0,67.5,67.66,67.5,67.6,2000.0
2018-03-08 12:30:00,67.63,67.66,67.53,67.55,2500.0,67.63,67.66,67.53,67.55,2500.0
2018-03-08 12:35:00,67.53,67.68,67.53,67.67,2200.0,67.53,67.68,67.53,67.67,2200.0
2018-03-08 12:40:00,67.66,67.66,67.56,67.63,2380.0,67.66,67.66,67.56,67.63,2380.0
2018-03-08 12:45:00,67.68,67.69,67.56,67.62,2724.0,67.68,67.69,67.56,67.62,2724.0
2018-03-08 12:50:00,67.59,67.62,67.55,67.58,7465.0,67.59,67.62,67.55,67.58,7465.0
2018-03-08 12:55:00,67.57,67.66,67.54,67.61,9126.0,67.57,67.66,67.54,67.61,9126.0
2018-03-08 13:00:00,67.63,67.67,67.44,67.46,19759.0,67.63,67.67,67.44,67.46,19759.0
2018-03-08 13:05:00,67.49,67.55,67.33,67.33,16150.0,67.49,67.55,67.33,67.33,16150.0
2018-03-08 13:10:00,67.39,67.52,67.36,67.39,14831.0,67.39,67.52,67.36,67.39,14831.0
2018-03-08 13:15:00,67.38,67.39,67.15,67.23,27489.0,67.38,67.39,67.15,67.23,27489.0
2018-03-08 13:20:00,67.23,67.23,67.04,67.11,19431.0,67.23,67.23,67.04,67.11,19431.0
2018-03-08 13:25:00,67.11,67.19,67.01,67.19,7700.0,67.11,67.19,67.01,67.19,7700.0
2018-03-08 13:30:00,67.16,67.2,67.12,67.17,5067.0,67.16,67.2,67.12,67.17,5067.0
2018-03-08 13:35:00,67.22,67.25,67.17,67.18,5700.0,67.22,67.25,67.17,67.18,5700.0
2018-03-08 13:40:00,67.21,67.3,67.18,67.18,2800.0,67.21,67.3,67.18,67.18,2800.0
2018-03-08 13:45:00,67.18,67.29,67.16,67.29,5196.0,67.18,67.29,67.16,67.29,5196.0
2018-03-08 13:50:00,67.29,67.4,67.26,67.36,7556.0,67.29,67.4,67.26,67.36,7556.0
2018-03-08 13:55:00,67.42,67.44,67.2,67.2,19089.0,67.42,67.44,67.2,67.2,19089.0
2018-03-08 14:00:00,67.2,67.33,67.12,67.31,14231.0,67.2,67.33,67.12,67.31,14231.0
2018-03-08 14:05:00,67.3,67.4,67.3,67.36,3723.0,67.3,67.4,67.3,67.36,3723.0
2018-03-08 14:10:00,67.35,67.45,67.29,67.29,5265.0,67.35,67.45,67.29,67.29,5265.0
2018-03-08 14:15:00,67.3,67.41,67.29,67.37,5112.0,67.3,67.41,67.29,67.37,5112.0
2018-03-08 14:20:00,67.37,67.6,67.36,67.45,28978.0,67.37,67.6,67.36,67.45,28978.0
2018-03-08 14:25:00,67.44,67.57,67.41,67.57,4345.0,67.44,67.57,67.41,67.57,4345.0
2018-03-08 14:30:00,67.55,67.55,67.31,67.41,7058.0,67.55,67.55,67.31,67.41,7058.0
2018-03-08 14:35:00,67.43,67.49,67.4,67.46,4886.0,67.43,67.49,67.4,67.46,4886.0
2018-03-08 14:40:00,67.4,67.49,67.39,67.49,6900.0,67.4,67.49,67.39,67.49,6900.0
2018-03-08 14:45:00,67.47,67.49,67.35,67.47,12127.0,67.47,67.49,67.35,67.47,12127.0
2018-03-08 14:50:00,67.51,67.56,67.39,67.48,14795.0,67.51,67.56,67.39,67.48,14795.0
2018-03-08 14:55:00,67.48,67.54,67.42,67.5,7553.0,67.48,67.54,67.42,67.5,7553.0
2018-03-08 15:00:00,67.5,67.7,67.5,67.64,4896.0,67.5,67.7,67.5,67.64,4896.0
2018-03-08 15:05:00,67.65,67.73,67.65,67.65,3333.0,67.65,67.73,67.65,67.65,3333.0
2018-03-08 15:10:00,67.67,67.7,67.59,67.69,6457.0,67.67,67.7,67.59,67.69,6457.0
2018-03-08 15:15:00,67.68,67.89,67.68,67.88,10080.0,67.68,67.89,67.68,67.88,10080.0
2018-03-08 15:20:00,67.89,67.91,67.74,67.74,6945.0,67.89,67.91,67.74,67.74,6945.0
2018-03-08 15:25:00,67.75,67.87,67.73,67.85,11686.0,67.75,67.87,67.73,67.85,11686.0
2018-03-08 15:30:00,67.79,67.81,67.66,67.66,8540.0,67.79,67.81,67.66,67.66,8540.0
2018-03-08 15:35:00,67.69,67.8,67.63,67.7,8014.0,67.69,67.8,67.63,67.7,8014.0
2018-03-08 15:40:00,67.69,67.73,67.59,67.65,8108.0,67.69,67.73,67.59,67.65,8108.0
2018-03-08 15:45:00,67.63,67.72,67.59,67.72,10380.0,67.63,67.72,67.59,67.72,10380.0
2018-03-08 15:50:00,67.74,67.79,67.63,67.69,13271.0,67.74,67.79,67.63,67.69,13271.0
2018-03-08 15:55:00,67.69,67.75,67.66,67.69,48624.0,67.69,67.75,67.66,67.69,48624.0
2018-03-09 09:30:00,68.05,68.43,67.83,68.23,33856.0,68.05,68.43,67.83,68.23,33856.0
2018-03-09 09:35:00,68.24,68.44,67.59,67.63,25243.0,68.24,68.44,67.59,67.63,25243.0
2018-03-09 09:40:00,67.58,67.83,67.43,67.62,24484.0,67.58,67.83,67.43,67.62,24484.0
2018-03-09 09:45:00,67.68,67.82,67.61,67.67,12489.0,67.68,67.82,67.61,67.67,12489.0
2018-03-09 09:50:00,67.77,68.12,67.76,67.8,25447.0,67.77,68.12,67.76,67.8,25447.0
2018-03-09 09:55:00,67.89,68.11,67.88,68.05,8500.0,67.89,68.11,67.88,68.05,8500.0
2018-03-09 10:00:00,68.12,68.15,67.99,68.08,10452.0,68.12,68.15,67.99,68.08,10452.0
2018-03-09 10:05:00,68.05,68.1,67.88,67.88,8898.0,68.05,68.1,67.88,67.88,8898.0
2018-03-09 10:10:00,67.88,67.88,67.62,67.78,8421.0,67.88,67.88,67.62,67.78,8421.0
2018-03-09 10:15:00,67.78,67.83,67.65,67.69,8306.0,67.78,67.83,67.65,67.69,8306.0
2018-03-09 10:20:00,67.72,67.72,67.53,67.59,9092.0,67.72,67.72,67.53,67.59,9092.0
2018-03-09 10:25:00,67.58,67.61,67.42,67.44,12228.0,67.58,67.61,67.42,67.44,12228.0
2018-03-09 10:30:00,67.51,67.65,67.41,67.63,12421.0,67.51,67.65,67.41,67.63,12421.0
2018-03-09 10:35:00,67.67,67.83,67.56,67.78,8649.0,67.67,67.83,67.56,67.78,8649.0
2018-03-09 10:40:00,67.84,67.97,67.79,67.9,7194.0,67.84,67.97,67.79,67.9,7194.0
2018-03-09 10:45:00,67.98,68.03,67.87,67.87,3699.0,67.98,68.03,67.87,67.87,3699.0
2018-03-09 10:50:00,67.95,67.99,67.73,67.79,3824.0,67.95,67.99,67.73,67.79,3824.0
2018-03-09 10:55:00,67.83,67.89,67.77,67.88,6754.0,67.83,67.89,67.77,67.88,6754.0
2018-03-09 11:00:00,67.95,68.02,67.86,67.9,7399.0,67.95,68.02,67.86,67.9,7399.0
2018-03-09 11:05:00,67.87,67.88,67.75,67.78,5800.0,67.87,67.88,67.75,67.78,5800.0
2018-03-09 11:10:00,67.81,67.92,67.75,67.88,2050.0,67.81,67.92,67.75,67.88,2050.0
2018-03-09 11:15:00,67.88,68.02,67.85,67.95,7302.0,67.88,68.02,67.85,67.95,7302.0
2018-03-09 11:20:00,67.96,68.0,67.84,67.95,6741.0,67.96,68.0,67.84,67.95,6741.0
2018-03-09 11:25:00,67.99,68.03,67.8,67.87,6169.0,67.99,68.03,67.8,67.87,6169.0
2018-03-09 11:30:00,67.9,67.94,67.81,67.88,5635.0,67.9,67.94,67.81,67.88,5635.0
2018-03-09 11:35:00,67.91,67.91,67.79,67.81,3200.0,67.91,67.91,67.79,67.81,3200.0
2018-03-09 11:40:00,67.81,67.86,67.73,67.85,4175.0,67.81,67.86,67.73,67.85,4175.0
2018-03-09 11:45:00,67.82,67.89,67.81,67.89,2100.0,67.82,67.89,67.81,67.89,2100.0
2018-03-09 11:50:00,67.9,67.91,67.84,67.85,4043.0,67.9,67.91,67.84,67.85,4043.0
2018-03-09 11:55:00,67.87,67.96,67.77,67.77,5135.0,67.87,67.96,67.77,67.77,5135.0
2018-03-09 12:00:00,67.82,67.99,67.82,67.97,3647.0,67.82,67.99,67.82,67.97,3647.0
2018-03-09 12:05:00,67.93,68.02,67.93,67.98,2300.0,67.93,68.02,67.93,67.98,2300.0
2018-03-09 12:10:00,68.0,68.0,67.9,67.91,4200.0,68.0,68.0,67.9,67.91,4200.0
2018-03-09 12:15:00,67.96,67.97,67.88,67.89,2800.0,67.96,67.97,67.88,67.89,2800.0
2018-03-09 12:20:00,67.93,67.95,67.83,67.86,3818.0,67.93,67.95,67.83,67.86,3818.0
2018-03-09 12:25:00,67.83,67.89,67.78,67.78,3970.0,67.83,67.89,67.78,67.78,3970.0
2018-03-09 12:30:00,67.78,67.8,67.6,67.64,6084.0,67.78,67.8,67.6,67.64,6084.0
2018-03-09 12:35:00,67.66,67.75,67.65,67.68,3380.0,67.66,67.75,67.65,67.68,3380.0
2018-03-09 12:40:00,67.66,67.71,67.64,67.71,4052.0,67.66,67.71,67.64,67.71,4052.0
2018-03-09 12:45:00,67.73,67.74,67.64,67.66,2905.0,67.73,67.74,67.64,67.66,2905.0
2018-03-09 12:50:00,67.68,67.68,67.54,67.62,5900.0,67.68,67.68,67.54,67.62,5900.0
2018-03-09 12:55:00,67.61,67.78,67.61,67.78,6500.0,67.61,67.78,67.61,67.78,6500.0
2018-03-09 13:00:00,67.72,67.82,67.72,67.79,4532.0,67.72,67.82,67.72,67.79,4532.0
2018-03-09 13:05:00,67.79,67.79,67.71,67.74,6392.0,67.79,67.79,67.71,67.74,6392.0
2018-03-09 13:10:00,67.74,67.76,67.7,67.75,2983.0,67.74,67.76,67.7,67.75,2983.0
2018-03-09 13:15:00,67.73,67.83,67.7,67.77,7615.0,67.73,67.83,67.7,67.77,7615.0
2018-03-09 13:20:00,67.76,67.78,67.68,67.76,4600.0,67.76,67.78,67.68,67.76,4600.0
2018-03-09 13:25:00,67.73,67.77,67.69,67.73,7572.0,67.73,67.77,67.69,67.73,7572.0
2018-03-09 13:30:00,67.74,67.82,67.73,67.77,5524.0,67.74,67.82,67.73,67.77,5524.0
2018-03-09 13:35:00,67.72,67.76,67.61,67.72,11150.0,67.72,67.76,67.61,67.72,11150.0
2018-03-09 13:40:00,67.71,67.84,67.67,67.81,5426.0,67.71,67.84,67.67,67.81,5426.0
2018-03-09 13:45:00,67.86,67.88,67.8,67.85,6300.0,67.86,67.88,67.8,67.85,6300.0
2018-03-09 13:50:00,67.81,67.87,67.81,67.86,1751.0,67.81,67.87,67.81,67.86,1751.0
2018-03-09 13:55:00,67.86,67.9,67.84,67.9,2775.0,67.86,67.9,67.84,67.9,2775.0
2018-03-09 14:00:00,67.91,67.91,67.79,67.79,9967.0,67.91,67.91,67.79,67.79,9967.0
2018-03-09 14:05:00,67.75,67.78,67.71,67.74,2900.0,67.75,67.78,67.71,67.74,2900.0
2018-03-09 14:10:00,67.74,67.87,67.69,67.79,7473.0,67.74,67.87,67.69,67.79,7473.0
2018-03-09 14:15:00,67.8,67.87,67.78,67.84,5400.0,67.8,67.87,67.78,67.84,5400.0
2018-03-09 14:20:00,67.86,67.88,67.7,67.76,3500.0,67.86,67.88,67.7,67.76,3500.0
2018-03-09 14:25:00,67.75,67.79,67.67,67.78,4254.0,67.75,67.79,67.67,67.78,4254.0
2018-03-09 14:30:00,67.75,67.85,67.72,67.81,5694.0,67.75,67.85,67.72,67.81,5694.0
2018-03-09 14:35:00,67.84,67.85,67.76,67.77,1500.0,67.84,67.85,67.76,67.77,1500.0
2018-03-09 14:40:00,67.82,67.87,67.71,67.72,4684.0,67.82,67.87,67.71,67.72,4684.0
2018-03-09 14:45:00,67.68,67.77,67.68,67.77,2210.0,67.68,67.77,67.68,67.77,2210.0
2018-03-09 14:50:00,67.79,67.8,67.7,67.76,4014.0,67.79,67.8,67.7,67.76,4014.0
2018-03-09 14:55:00,67.78,67.78,67.72,67.75,4000.0,67.78,67.78,67.72,67.75,4000.0
2018-03-09 15:00:00,67.74,67.84,67.74,67.8,1900.0,67.74,67.84,67.74,67.8,1900.0
2018-03-09 15:05:00,67.81,67.84,67.76,67.78,4708.0,67.81,67.84,67.76,67.78,4708.0
2018-03-09 15:10:00,67.78,67.85,67.74,67.82,5010.0,67.78,67.85,67.74,67.82,5010.0
2018-03-09 15:15:00,67.8,67.82,67.75,67.75,3745.0,67.8,67.82,67.75,67.75,3745.0
2018-03-09 15:20:00,67.74,67.82,67.72,67.79,5444.0,67.74,67.82,67.72,67.79,5444.0
2018-03-09 15:25:00,67.79,67.83,67.74,67.77,15895.0,67.79,67.83,67.74,67.77,15895.0
2018-03-09 15:30:00,67.83,67.92,67.81,67.86,5999.0,67.83,67.92,67.81,67.86,5999.0
2018-03-09 15:35:00,67.86,67.89,67.82,67.82,6444.0,67.86,67.89,67.82,67.82,6444.0
2018-03-09 15:40:00,67.86,67.9,67.82,67.85,12819.0,67.86,67.9,67.82,67.85,12819.0
2018-03-09 15:45:00,67.84,67.85,67.81,67.85,12158.0,67.84,67.85,67.81,67.85,12158.0
2018-03-09 15:50:00,67.85,67.92,67.84,67.87,28958.0,67.85,67.92,67.84,67.87,28958.0
2018-03-09 15:55:00,67.88,67.94,67.85,67.91,40609.0,67.88,67.94,67.85,67.91,40609.0
2018-03-12 09:30:00,68.12,68.69,68.01,68.18,38727.0,68.12,68.69,68.01,68.18,38727.0
2018-03-12 09:35:00,68.18,68.5,68.13,68.43,7270.0,68.18,68.5,68.13,68.43,7270.0
2018-03-12 09:40:00,68.48,68.67,68.28,68.63,33310.0,68.48,68.67,68.28,68.63,33310.0
2018-03-12 09:45:00,68.66,69.52,68.66,69.41,81967.0,68.66,69.52,68.66,69.41,81967.0
2018-03-12 09:50:00,69.44,69.53,69.3,69.4,44453.0,69.44,69.53,69.3,69.4,44453.0
2018-03-12 09:55:00,69.43,69.43,69.16,69.16,12799.0,69.43,69.43,69.16,69.16,12799.0
2018-03-12 10:00:00,69.2,69.36,69.1,69.35,12474.0,69.2,69.36,69.1,69.35,12474.0
2018-03-12 10:05:00,69.38,69.48,69.27,69.38,15600.0,69.38,69.48,69.27,69.38,15600.0
2018-03-12 10:10:00,69.38,69.4,69.18,69.18,13275.0,69.38,69.4,69.18,69.18,13275.0
2018-03-12 10:15:00,69.24,69.32,69.16,69.29,8774.0,69.24,69.32,69.16,69.29,8774.0
2018-03-12 10:20:00,69.31,69.39,69.26,69.37,9229.0,69.31,69.39,69.26,69.37,9229.0
2018-03-12 10:25:00,69.37,69.44,69.28,69.28,15188.0,69.37,69.44,69.28,69.28,15188.0
2018-03-12 10:30:00,69.34,69.45,69.22,69.44,12037.0,69.34,69.45,69.22,69.44,12037.0
2018-03-12 10:35:00,69.42,69.45,69.31,69.33,4713.0,69.42,69.45,69.31,69.33,4713.0
2018-03-12 10:40:00,69.26,69.29,68.98,69.29,21759.0,69.26,69.29,68.98,69.29,21759.0
2018-03-12 10:45:00,69.28,69.34,69.05,69.09,7788.0,69.28,69.34,69.05,69.09,7788.0
2018-03-12 10:50:00,69.16,69.21,69.02,69.17,6315.0,69.16,69.21,69.02,69.17,6315.0
2018-03-12 10:55:00,69.19,69.33,69.13,69.31,9443.0,69.19,69.33,69.13,69.31,9443.0
2018-03-12 11:00:00,69.31,69.4,69.28,69.3,6680.0,69.31,69.4,69.28,69.3,6680.0
2018-03-12 11:05:00,69.23,69.25,69.08,69.1,6332.0,69.23,69.25,69.08,69.1,6332.0
2018-03-12 11:10:00,69.12,69.13,69.06,69.13,4590.0,69.12,69.13,69.06,69.13,4590.0
2018-03-12 11:15:00,69.08,69.28,69.06,69.27,11822.0,69.08,69.28,69.06,69.27,11822.0
2018-03-12 11:20:00,69.26,69.27,69.14,69.23,10826.0,69.26,69.27,69.14,69.23,10826.0
2018-03-12 11:25:00,69.14,69.2,69.11,69.14,5590.0,69.14,69.2,69.11,69.14,5590.0
2018-03-12 11:30:00,69.16,69.47,69.13,69.41,13139.0,69.16,69.47,69.13,69.41,13139.0
2018-03-12 11:35:00,69.4,69.5,69.37,69.4,18293.0,69.4,69.5,69.37,69.4,18293.0
2018-03-12 11:40:00,69.42,69.53,69.4,69.51,24540.0,69.42,69.53,69.4,69.51,24540.0
2018-03-12 11:45:00,69.52,69.71,69.52,69.63,26978.0,69.52,69.71,69.52,69.63,26978.0
2018-03-12 11:50:00,69.67,69.67,69.53,69.6,10661.0,69.67,69.67,69.53,69.6,10661.0
2018-03-12 11:55:00,69.62,69.62,69.54,69.61,6760.0,69.62,69.62,69.54,69.61,6760.0
2018-03-12 12:00:00,69.66,69.71,69.59,69.69,7250.0,69.66,69.71,69.59,69.69,7250.0
2018-03-12 12:05:00,69.66,69.69,69.48,69.65,12354.0,69.66,69.69,69.48,69.65,12354.0
2018-03-12 12:10:00,69.63,69.95,69.63,69.92,31371.0,69.63,69.95,69.63,69.92,31371.0
2018-03-12 12:15:00,69.92,70.03,69.84,69.84,62031.0,69.92,70.03,69.84,69.84,62031.0
2018-03-12 12:20:00,69.86,69.86,69.64,69.73,12155.0,69.86,69.86,69.64,69.73,12155.0
2018-03-12 12:25:00,69.77,69.9,69.73,69.86,6330.0,69.77,69.9,69.73,69.86,6330.0
2018-03-12 12:30:00,69.87,70.0,69.85,70.0,7469.0,69.87,70.0,69.85,70.0,7469.0
2018-03-12 12:35:00,70.0,70.0,69.88,69.88,10607.0,70.0,70.0,69.88,69.88,10607.0
2018-03-12 12:40:00,69.89,69.9,69.67,69.75,5613.0,69.89,69.9,69.67,69.75,5613.0
2018-03-12 12:45:00,69.75,69.92,69.75,69.87,6150.0,69.75,69.92,69.75,69.87,6150.0
2018-03-12 12:50:00,69.85,69.98,69.83,69.98,7124.0,69.85,69.98,69.83,69.98,7124.0
2018-03-12 12:55:00,69.99,70.04,69.89,69.92,19412.0,69.99,70.04,69.89,69.92,19412.0
2018-03-12 13:00:00,69.93,70.01,69.9,70.0,4513.0,69.93,70.01,69.9,70.0,4513.0
2018-03-12 13:05:00,69.98,70.03,69.93,70.02,7352.0,69.98,70.03,69.93,70.02,7352.0
2018-03-12 13:10:00,70.05,70.15,69.96,70.12,24491.0,70.05,70.15,69.96,70.12,24491.0
2018-03-12 13:15:00,70.1,70.15,70.02,70.13,7704.0,70.1,70.15,70.02,70.13,7704.0
2018-03-12 13:20:00,70.13,70.2,70.08,70.12,8300.0,70.13,70.2,70.08,70.12,8300.0
2018-03-12 13:25:00,70.12,70.15,69.99,70.08,11789.0,70.12,70.15,69.99,70.08,11789.0
2018-03-12 13:30:00,70.07,70.2,70.06,70.15,7600.0,70.07,70.2,70.06,70.15,7600.0
2018-03-12 13:35:00,70.15,70.15,70.01,70.1,4685.0,70.15,70.15,70.01,70.1,4685.0
2018-03-12 13:40:00,70.09,70.18,70.06,70.16,5662.0,70.09,70.18,70.06,70.16,5662.0
2018-03-12 13:45:00,70.19,70.22,70.14,70.16,11490.0,70.19,70.22,70.14,70.16,11490.0
2018-03-12 13:50:00,70.13,70.13,69.92,70.0,5669.0,70.13,70.13,69.92,70.0,5669.0
2018-03-12 13:55:00,70.02,70.09,69.98,70.08,6591.0,70.02,70.09,69.98,70.08,6591.0
2018-03-12 14:00:00,70.04,70.36,70.04,70.35,12334.0,70.04,70.36,70.04,70.35,12334.0
2018-03-12 14:05:00,70.33,70.33,70.16,70.17,6745.0,70.33,70.33,70.16,70.17,6745.0
2018-03-12 14:10:00,70.16,70.31,70.05,70.29,23012.0,70.16,70.31,70.05,70.29,23012.0
2018-03-12 14:15:00,70.29,70.57,70.29,70.53,32988.0,70.29,70.57,70.29,70.53,32988.0
2018-03-12 14:20:00,70.53,70.73,70.52,70.67,25260.0,70.53,70.73,70.52,70.67,25260.0
2018-03-12 14:25:00,70.64,70.75,70.57,70.69,20923.0,70.64,70.75,70.57,70.69,20923.0
2018-03-12 14:30:00,70.69,70.73,70.3,70.31,22133.0,70.69,70.73,70.3,70.31,22133.0
2018-03-12 14:35:00,70.34,70.43,70.26,70.38,19819.0,70.34,70.43,70.26,70.38,19819.0
2018-03-12 14:40:00,70.41,70.41,70.11,70.21,14003.0,70.41,70.41,70.11,70.21,14003.0
2018-03-12 14:45:00,70.23,70.33,70.18,70.33,11577.0,70.23,70.33,70.18,70.33,11577.0
2018-03-12 14:50:00,70.33,70.33,70.1,70.1,25828.0,70.33,70.33,70.1,70.1,25828.0
2018-03-12 14:55:00,70.13,70.18,70.08,70.14,18594.0,70.13,70.18,70.08,70.14,18594.0
2018-03-12 15:00:00,70.18,70.27,70.17,70.26,7946.0,70.18,70.27,70.17,70.26,7946.0
2018-03-12 15:05:00,70.27,70.35,70.23,70.32,6205.0,70.27,70.35,70.23,70.32,6205.0
2018-03-12 15:10:00,70.33,70.37,70.18,70.19,12556.0,70.33,70.37,70.18,70.19,12556.0
2018-03-12 15:15:00,70.21,70.27,70.16,70.25,9154.0,70.21,70.27,70.16,70.25,9154.0
2018-03-12 15:20:00,70.25,70.36,70.24,70.36,8283.0,70.25,70.36,70.24,70.36,8283.0
2018-03-12 15:25:00,70.34,70.34,70.29,70.33,15448.0,70.34,70.34,70.29,70.33,15448.0
2018-03-12 15:30:00,70.33,70.33,70.17,70.29,22328.0,70.33,70.33,70.17,70.29,22328.0
2018-03-12 15:35:00,70.27,70.3,70.14,70.25,18892.0,70.27,70.3,70.14,70.25,18892.0
2018-03-12 15:40:00,70.26,70.3,70.23,70.25,14562.0,70.26,70.3,70.23,70.25,14562.0
2018-03-12 15:45:00,70.25,70.37,70.24,70.37,24333.0,70.25,70.37,70.24,70.37,24333.0
2018-03-12 15:50:00,70.36,70.36,70.06,70.08,39867.0,70.36,70.36,70.06,70.08,39867.0
2018-03-12 15:55:00,70.08,70.14,70.04,70.05,58091.0,70.08,70.14,70.04,70.05,58091.0
2018-03-13 09:30:00,70.48,70.48,69.67,70.13,55819.0,70.48,70.48,69.67,70.13,55819.0
2018-03-13 09:35:00,70.25,70.45,69.8,69.8,29381.0,70.25,70.45,69.8,69.8,29381.0
2018-03-13 09:40:00,69.85,69.89,69.41,69.55,22268.0,69.85,69.89,69.41,69.55,22268.0
2018-03-13 09:45:00,69.57,69.57,69.26,69.38,18859.0,69.57,69.57,69.26,69.38,18859.0
2018-03-13 09:50:00,69.38,69.83,69.32,69.73,24688.0,69.38,69.83,69.32,69.73,24688.0
2018-03-13 09:55:00,69.78,70.25,69.74,70.2,19628.0,69.78,70.25,69.74,70.2,19628.0
2018-03-13 10:00:00,70.2,70.39,70.17,70.29,20298.0,70.2,70.39,70.17,70.29,20298.0
2018-03-13 10:05:00,70.35,70.57,70.33,70.36,16092.0,70.35,70.57,70.33,70.36,16092.0
2018-03-13 10:10:00,70.32,70.34,70.06,70.26,7280.0,70.32,70.34,70.06,70.26,7280.0
2018-03-13 10:15:00,70.33,70.37,70.2,70.25,5600.0,70.33,70.37,70.2,70.25,5600.0
2018-03-13 10:20:00,70.27,70.27,70.06,70.2,4459.0,70.27,70.27,70.06,70.2,4459.0
2018-03-13 10:25:00,70.22,70.27,70.04,70.05,10486.0,70.22,70.27,70.04,70.05,10486.0
2018-03-13 10:30:00,70.05,70.06,69.69,69.95,10338.0,70.05,70.06,69.69,69.95,10338.0
2018-03-13 10:35:00,69.98,69.98,69.6,69.61,10700.0,69.98,69.98,69.6,69.61,10700.0
2018-03-13 10:40:00,69.63,69.87,69.62,69.83,9076.0,69.63,69.87,69.62,69.83,9076.0
2018-03-13 10:45:00,69.86,70.02,69.8,69.92,7903.0,69.86,70.02,69.8,69.92,7903.0
2018-03-13 10:50:00,69.93,69.96,69.66,69.81,6659.0,69.93,69.96,69.66,69.81,6659.0
2018-03-13 10:55:00,69.82,70.05,69.82,70.0,11126.0,69.82,70.05,69.82,70.0,11126.0
2018-03-13 11:00:00,69.97,70.0,69.56,69.75,8951.0,69.97,70.0,69.56,69.75,8951.0
2018-03-13 11:05:00,69.77,69.77,69.42,69.5,11666.0,69.77,69.77,69.42,69.5,11666.0
2018-03-13 11:10:00,69.48,69.59,69.46,69.51,5532.0,69.48,69.59,69.46,69.51,5532.0
2018-03-13 11:15:00,69.51,69.52,69.3,69.45,4900.0,69.51,69.52,69.3,69.45,4900.0
2018-03-13 11:20:00,69.46,69.67,69.45,69.67,5075.0,69.46,69.67,69.45,69.67,5075.0
2018-03-13 11:25:00,69.56,69.56,69.28,69.28,13536.0,69.56,69.56,69.28,69.28,13536.0
2018-03-13 11:30:00,69.32,69.5,69.32,69.41,7514.0,69.32,69.5,69.32,69.41,7514.0
2018-03-13 11:35:00,69.37,69.66,69.36,69.65,9250.0,69.37,69.66,69.36,69.65,9250.0
2018-03-13 11:40:00,69.65,69.76,69.6,69.69,3285.0,69.65,69.76,69.6,69.69,3285.0
2018-03-13 11:45:00,69.69,69.92,69.59,69.89,12187.0,69.69,69.92,69.59,69.89,12187.0
2018-03-13 11:50:00,69.96,70.0,69.86,70.0,8885.0,69.96,70.0,69.86,70.0,8885.0
2018-03-13 11:55:00,69.93,69.95,69.5,69.79,12768.0,69.93,69.95,69.5,69.79,12768.0
2018-03-13 12:00:00,69.75,69.75,69.35,69.46,9599.0,69.75,69.75,69.35,69.46,9599.0
2018-03-13 12:05:00,69.45,69.48,69.11,69.14,25046.0,69.45,69.48,69.11,69.14,25046.0
2018-03-13 12:10:00,69.18,69.25,69.11,69.11,4677.0,69.18,69.25,69.11,69.11,4677.0
2018-03-13 12:15:00,69.17,69.33,69.14,69.31,4203.0,69.17,69.33,69.14,69.31,4203.0
2018-03-13 12:20:00,69.37,69.43,69.21,69.22,4505.0,69.37,69.43,69.21,69.22,4505.0
2018-03-13 12:25:00,69.2,69.27,69.2,69.24,3091.0,69.2,69.27,69.2,69.24,3091.0
2018-03-13 12:30:00,69.27,69.43,69.27,69.43,4095.0,69.27,69.43,69.27,69.43,4095.0
2018-03-13 12:35:00,69.43,69.57,69.43,69.57,3649.0,69.43,69.57,69.43,69.57,3649.0
2018-03-13 12:40:00,69.59,69.61,69.47,69.56,1959.0,69.59,69.61,69.47,69.56,1959.0
2018-03-13 12:45:00,69.56,69.73,69.5,69.69,3410.0,69.56,69.73,69.5,69.69,3410.0
2018-03-13 12:50:00,69.72,69.82,69.72,69.76,2842.0,69.72,69.82,69.72,69.76,2842.0
2018-03-13 12:55:00,69.78,69.85,69.71,69.71,1939.0,69.78,69.85,69.71,69.71,1939.0
2018-03-13 13:00:00,69.75,69.76,69.7,69.7,1739.0,69.75,69.76,69.7,69.7,1739.0
2018-03-13 13:05:00,69.78,69.79,69.7,69.74,1700.0,69.78,69.79,69.7,69.74,1700.0
2018-03-13 13:10:00,69.77,69.79,69.7,69.72,1127.0,69.77,69.79,69.7,69.72,1127.0
2018-03-13 13:15:00,69.79,69.81,69.74,69.77,2829.0,69.79,69.81,69.74,69.77,2829.0
2018-03-13 13:20:00,69.78,69.83,69.73,69.73,3126.0,69.78,69.83,69.73,69.73,3126.0
2018-03-13 13:25:00,69.75,69.82,69.74,69.82,11963.0,69.75,69.82,69.74,69.82,11963.0
2018-03-13 13:30:00,69.83,69.89,69.8,69.82,1900.0,69.83,69.89,69.8,69.82,1900.0
2018-03-13 13:35:00,69.83,69.9,69.82,69.89,4100.0,69.83,69.9,69.82,69.89,4100.0
2018-03-13 13:40:00,69.91,69.91,69.75,69.78,4606.0,69.91,69.91,69.75,69.78,4606.0
2018-03-13 13:45:00,69.76,69.76,69.69,69.76,3800.0,69.76,69.76,69.69,69.76,3800.0
2018-03-13 13:50:00,69.72,69.81,69.69,69.76,2500.0,69.72,69.81,69.69,69.76,2500.0
2018-03-13 13:55:00,69.75,69.77,69.7,69.75,1100.0,69.75,69.77,69.7,69.75,1100.0
2018-03-13 14:00:00,69.74,69.77,69.63,69.63,3307.0,69.74,69.77,69.63,69.63,3307.0
2018-03-13 14:05:00,69.58,69.66,69.56,69.61,2692.0,69.58,69.66,69.56,69.61,2692.0
2018-03-13 14:10:00,69.61,69.61,69.35,69.35,8763.0,69.61,69.61,69.35,69.35,8763.0
2018-03-13 14:15:00,69.35,69.6,69.35,69.6,5705.0,69.35,69.6,69.35,69.6,5705.0
2018-03-13 14:20:00,69.6,69.62,69.53,69.54,4100.0,69.6,69.62,69.53,69.54,4100.0
2018-03-13 14:25:00,69.58,69.63,69.29,69.31,14076.0,69.58,69.63,69.29,69.31,14076.0
2018-03-13 14:30:00,69.31,69.47,69.31,69.47,2539.0,69.31,69.47,69.31,69.47,2539.0
2018-03-13 14:35:00,69.47,69.47,69.34,69.35,4170.0,69.47,69.47,69.34,69.35,4170.0
2018-03-13 14:40:00,69.35,69.43,69.31,69.31,2913.0,69.35,69.43,69.31,69.31,2913.0
2018-03-13 14:45:00,69.31,69.41,69.29,69.29,4500.0,69.31,69.41,69.29,69.29,4500.0
2018-03-13 14:50:00,69.3,69.32,69.17,69.19,6938.0,69.3,69.32,69.17,69.19,6938.0
2018-03-13 14:55:00,69.15,69.35,69.13,69.35,6465.0,69.15,69.35,69.13,69.35,6465.0
2018-03-13 15:00:00,69.35,69.36,69.16,69.19,8440.0,69.35,69.36,69.16,69.19,8440.0
2018-03-13 15:05:00,69.14,69.25,69.14,69.24,5354.0,69.14,69.25,69.14,69.24,5354.0
2018-03-13 15:10:00,69.23,69.29,69.17,69.24,9819.0,69.23,69.29,69.17,69.24,9819.0
2018-03-13 15:15:00,69.18,69.31,69.16,69.24,3200.0,69.18,69.31,69.16,69.24,3200.0
2018-03-13 15:20:00,69.23,69.23,69.06,69.08,9478.0,69.23,69.23,69.06,69.08,9478.0
2018-03-13 15:25:00,69.07,69.07,68.94,69.01,18685.0,69.07,69.07,68.94,69.01,18685.0
2018-03-13 15:30:00,69.04,69.07,68.85,68.87,15490.0,69.04,69.07,68.85,68.87,15490.0
2018-03-13 15:35:00,68.86,68.86,68.69,68.77,14402.0,68.86,68.86,68.69,68.77,14402.0
2018-03-13 15:40:00,68.76,69.02,68.72,69.0,14333.0,68.76,69.02,68.72,69.0,14333.0
2018-03-13 15:45:00,68.97,69.01,68.9,68.92,18496.0,68.97,69.01,68.9,68.92,18496.0
2018-03-13 15:50:00,68.92,69.2,68.92,69.12,34640.0,68.92,69.2,68.92,69.12,34640.0
2018-03-13 15:55:00,69.11,69.22,69.04,69.14,46596.0,69.11,69.22,69.04,69.14,46596.0
2018-03-14 09:30:00,69.2,69.75,69.2,69.4,29227.0,69.2,69.75,69.2,69.4,29227.0
2018-03-14 09:35:00,69.38,69.5,68.96,69.0,27963.0,69.38,69.5,68.96,69.0,27963.0
2018-03-14 09:40:00,68.93,69.29,68.93,69.29,1600.0,68.93,69.29,68.93,69.29,1600.0
2018-03-14 09:45:00,69.06,69.1,68.86,69.04,3100.0,69.06,69.1,68.86,69.04,3100.0
2018-03-14 09:50:00,68.98,69.09,68.95,69.0,4754.0,68.98,69.09,68.95,69.0,4754.0
2018-03-14 09:55:00,69.0,69.01,68.86,69.0,10691.0,69.0,69.01,68.86,69.0,10691.0
2018-03-14 10:00:00,69.02,69.29,69.0,69.29,5424.0,69.02,69.29,69.0,69.29,5424.0
2018-03-14 10:05:00,69.29,69.33,69.13,69.3,2495.0,69.29,69.33,69.13,69.3,2495.0
2018-03-14 10:10:00,69.22,69.22,68.93,68.93,2700.0,69.22,69.22,68.93,68.93,2700.0
2018-03-14 10:15:00,68.96,69.04,68.85,68.92,7500.0,68.96,69.04,68.85,68.92,7500.0
2018-03-14 10:20:00,68.94,69.05,68.83,68.88,15107.0,68.94,69.05,68.83,68.88,15107.0
2018-03-14 10:25:00,68.84,68.97,68.77,68.92,5855.0,68.84,68.97,68.77,68.92,5855.0
2018-03-14 10:30:00,68.92,68.93,68.51,68.69,41254.0,68.92,68.93,68.51,68.69,41254.0
2018-03-14 10:35:00,68.6,68.6,68.5,68.56,6973.0,68.6,68.6,68.5,68.56,6973.0
2018-03-14 10:40:00,68.56,68.79,68.54,68.78,4438.0,68.56,68.79,68.54,68.78,4438.0
2018-03-14 10:45:00,68.81,68.98,68.81,68.96,2794.0,68.81,68.98,68.81,68.96,2794.0
2018-03-14 10:50:00,68.95,68.95,68.86,68.93,2902.0,68.95,68.95,68.86,68.93,2902.0
2018-03-14 10:55:00,68.96,68.96,68.8,68.87,4001.0,68.96,68.96,68.8,68.87,4001.0
2018-03-14 11:00:00,68.94,68.98,68.8,68.87,32144.0,68.94,68.98,68.8,68.87,32144.0
2018-03-14 11:05:00,68.92,69.11,68.88,69.0,26547.0,68.92,69.11,68.88,69.0,26547.0
2018-03-14 11:10:00,68.97,69.0,68.78,69.0,11264.0,68.97,69.0,68.78,69.0,11264.0
2018-03-14 11:15:00,68.99,68.99,68.85,68.9,13542.0,68.99,68.99,68.85,68.9,13542.0
2018-03-14 11:20:00,68.91,68.94,68.71,68.9,16462.0,68.91,68.94,68.71,68.9,16462.0
2018-03-14 11:25:00,68.97,68.97,68.82,68.84,17045.0,68.97,68.97,68.82,68.84,17045.0
2018-03-14 11:30:00,68.84,68.97,68.75,68.89,31404.0,68.84,68.97,68.75,68.89,31404.0
2018-03-14 11:35:00,68.91,68.96,68.83,68.95,40941.0,68.91,68.96,68.83,68.95,40941.0
2018-03-14 11:40:00,68.89,68.97,68.84,68.88,27993.0,68.89,68.97,68.84,68.88,27993.0
2018-03-14 11:45:00,68.94,68.98,68.89,68.94,21686.0,68.94,68.98,68.89,68.94,21686.0
2018-03-14 11:50:00,68.94,69.1,68.94,69.05,8385.0,68.94,69.1,68.94,69.05,8385.0
2018-03-14 11:55:00,69.08,69.18,68.96,69.06,9271.0,69.08,69.18,68.96,69.06,9271.0
2018-03-14 12:00:00,69.09,69.2,69.06,69.17,8425.0,69.09,69.2,69.06,69.17,8425.0
2018-03-14 12:05:00,69.13,69.15,69.11,69.14,2545.0,69.13,69.15,69.11,69.14,2545.0
2018-03-14 12:10:00,69.16,69.18,69.06,69.1,11200.0,69.16,69.18,69.06,69.1,11200.0
2018-03-14 12:15:00,69.1,69.32,69.1,69.31,9365.0,69.1,69.32,69.1,69.31,9365.0
2018-03-14 12:20:00,69.32,69.43,69.27,69.4,8830.0,69.32,69.43,69.27,69.4,8830.0
2018-03-14 12:25:00,69.38,69.54,69.38,69.5,4600.0,69.38,69.54,69.38,69.5,4600.0
2018-03-14 12:30:00,69.54,69.55,69.41,69.5,3625.0,69.54,69.55,69.41,69.5,3625.0
2018-03-14 12:35:00,69.52,69.63,69.49,69.57,5495.0,69.52,69.63,69.49,69.57,5495.0
2018-03-14 12:40:00,69.58,69.66,69.52,69.66,5855.0,69.58,69.66,69.52,69.66,5855.0
2018-03-14 12:45:00,69.65,69.77,69.63,69.72,9900.0,69.65,69.77,69.63,69.72,9900.0
2018-03-14 12:50:00,69.75,69.8,69.72,69.77,2847.0,69.75,69.8,69.72,69.77,2847.0
2018-03-14 12:55:00,69.8,69.86,69.77,69.8,4600.0,69.8,69.86,69.77,69.8,4600.0
2018-03-14 13:00:00,69.8,69.81,69.69,69.69,1700.0,69.8,69.81,69.69,69.69,1700.0
2018-03-14 13:05:00,69.69,69.72,69.65,69.69,2140.0,69.69,69.72,69.65,69.69,2140.0
2018-03-14 13:10:00,69.7,69.7,69.53,69.64,15272.0,69.7,69.7,69.53,69.64,15272.0
2018-03-14 13:15:00,69.65,69.74,69.56,69.67,19964.0,69.65,69.74,69.56,69.67,19964.0
2018-03-14 13:20:00,69.69,69.81,69.67,69.78,4942.0,69.69,69.81,69.67,69.78,4942.0
2018-03-14 13:25:00,69.8,69.85,69.78,69.81,3670.0,69.8,69.85,69.78,69.81,3670.0
2018-03-14 13:30:00,69.85,69.87,69.78,69.8,6814.0,69.85,69.87,69.78,69.8,6814.0
2018-03-14 13:35:00,69.76,69.89,69.76,69.86,4700.0,69.76,69.89,69.76,69.86,4700.0
2018-03-14 13:40:00,69.91,69.96,69.91,69.92,3820.0,69.91,69.96,69.91,69.92,3820.0
2018-03-14 13:45:00,69.92,69.99,69.9,69.98,2200.0,69.92,69.99,69.9,69.98,2200.0
2018-03-14 13:50:00,69.98,70.07,69.96,70.04,16681.0,69.98,70.07,69.96,70.04,16681.0
2018-03-14 13:55:00,69.99,70.02,69.91,69.91,2350.0,69.99,70.02,69.91,69.91,2350.0
2018-03-14 14:00:00,69.89,69.89,69.79,69.81,2326.0,69.89,69.89,69.79,69.81,2326.0
2018-03-14 14:05:00,69.79,69.79,69.73,69.78,11243.0,69.79,69.79,69.73,69.78,11243.0
2018-03-14 14:10:00,69.78,69.78,69.61,69.65,5269.0,69.78,69.78,69.61,69.65,5269.0
2018-03-14 14:15:00,69.67,69.68,69.58,69.58,4555.0,69.67,69.68,69.58,69.58,4555.0
2018-03-14 14:20:00,69.61,69.65,69.27,69.34,19140.0,69.61,69.65,69.27,69.34,19140.0
2018-03-14 14:25:00,69.37,69.42,69.32,69.42,7116.0,69.37,69.42,69.32,69.42,7116.0
2018-03-14 14:30:00,69.4,69.52,69.4,69.47,6273.0,69.4,69.52,69.4,69.47,6273.0
2018-03-14 14:35:00,69.51,69.53,69.16,69.23,8739.0,69.51,69.53,69.16,69.23,8739.0
2018-03-14 14:40:00,69.2,69.34,69.17,69.21,11201.0,69.2,69.34,69.17,69.21,11201.0
2018-03-14 14:45:00,69.2,69.25,69.12,69.18,5593.0,69.2,69.25,69.12,69.18,5593.0
2018-03-14 14:50:00,69.14,69.3,69.14,69.29,6003.0,69.14,69.3,69.14,69.29,6003.0
2018-03-14 14:55:00,69.28,69.4,69.26,69.35,4009.0,69.28,69.4,69.26,69.35,4009.0
2018-03-14 15:00:00,69.4,69.42,69.31,69.31,8090.0,69.4,69.42,69.31,69.31,8090.0
2018-03-14 15:05:00,69.29,69.35,69.28,69.31,4500.0,69.29,69.35,69.28,69.31,4500.0
2018-03-14 15:10:00,69.29,69.35,69.24,69.29,4710.0,69.29,69.35,69.24,69.29,4710.0
2018-03-14 15:15:00,69.3,69.36,69.28,69.31,6202.0,69.3,69.36,69.28,69.31,6202.0
2018-03-14 15:20:00,69.32,69.32,69.2,69.3,3750.0,69.32,69.32,69.2,69.3,3750.0
2018-03-14 15:25:00,69.3,69.3,69.23,69.27,4579.0,69.3,69.3,69.23,69.27,4579.0
2018-03-14 15:30:00,69.27,69.39,69.24,69.31,14024.0,69.27,69.39,69.24,69.31,14024.0
2018-03-14 15:35:00,69.32,69.38,69.3,69.34,12050.0,69.32,69.38,69.3,69.34,12050.0
2018-03-14 15:40:00,69.34,69.37,69.3,69.35,8264.0,69.34,69.37,69.3,69.35,8264.0
2018-03-14 15:45:00,69.36,69.43,69.34,69.38,8114.0,69.36,69.43,69.34,69.38,8114.0
2018-03-14 15:50:00,69.38,69.58,69.38,69.54,28703.0,69.38,69.58,69.38,69.54,28703.0
2018-03-14 15:55:00,69.5,69.53,69.39,69.53,51046.0,69.5,69.53,69.39,69.53,51046.0
2018-03-15 09:30:00,69.58,69.58,69.37,69.55,11512.0,69.58,69.58,69.37,69.55,11512.0
2018-03-15 09:35:00,69.35,69.49,69.28,69.49,3500.0,69.35,69.49,69.28,69.49,3500.0
2018-03-15 09:40:00,69.3,69.45,69.02,69.21,12471.0,69.3,69.45,69.02,69.21,12471.0
2018-03-15 09:45:00,69.19,69.2,68.78,68.81,13082.0,69.19,69.2,68.78,68.81,13082.0
2018-03-15 09:50:00,68.75,69.15,68.73,69.01,8077.0,68.75,69.15,68.73,69.01,8077.0
2018-03-15 09:55:00,69.02,69.02,68.82,68.9,10459.0,69.02,69.02,68.82,68.9,10459.0
2018-03-15 10:00:00,68.96,69.09,68.92,69.05,10201.0,68.96,69.09,68.92,69.05,10201.0
2018-03-15 10:05:00,69.14,69.21,69.06,69.21,4373.0,69.14,69.21,69.06,69.21,4373.0
2018-03-15 10:10:00,69.26,69.38,69.21,69.31,13089.0,69.26,69.38,69.21,69.31,13089.0
2018-03-15 10:15:00,69.34,69.34,69.13,69.14,1600.0,69.34,69.34,69.13,69.14,1600.0
2018-03-15 10:20:00,69.05,69.07,68.96,68.96,3318.0,69.05,69.07,68.96,68.96,3318.0
2018-03-15 10:25:00,68.97,69.06,68.94,68.94,4010.0,68.97,69.06,68.94,68.94,4010.0
2018-03-15 10:30:00,68.94,68.95,68.75,68.83,6859.0,68.94,68.95,68.75,68.83,6859.0
2018-03-15 10:35:00,68.82,68.9,68.74,68.79,3195.0,68.82,68.9,68.74,68.79,3195.0
2018-03-15 10:40:00,68.78,68.79,68.62,68.63,6250.0,68.78,68.79,68.62,68.63,6250.0
2018-03-15 10:45:00,68.69,68.79,68.68,68.77,4349.0,68.69,68.79,68.68,68.77,4349.0
2018-03-15 10:50:00,68.78,68.79,68.62,68.7,7509.0,68.78,68.79,68.62,68.7,7509.0
2018-03-15 10:55:00,68.72,68.93,68.72,68.89,11578.0,68.72,68.93,68.72,68.89,11578.0
2018-03-15 11:00:00,68.89,69.04,68.89,68.98,3508.0,68.89,69.04,68.89,68.98,3508.0
2018-03-15 11:05:00,68.96,69.1,68.96,69.09,3089.0,68.96,69.1,68.96,69.09,3089.0
2018-03-15 11:10:00,69.09,69.23,69.09,69.23,1500.0,69.09,69.23,69.09,69.23,1500.0
2018-03-15 11:15:00,69.18,69.22,69.06,69.09,6629.0,69.18,69.22,69.06,69.09,6629.0
2018-03-15 11:20:00,69.09,69.09,68.97,69.05,3540.0,69.09,69.09,68.97,69.05,3540.0
2018-03-15 11:25:00,69.1,69.18,69.1,69.11,5687.0,69.1,69.18,69.1,69.11,5687.0
2018-03-15 11:30:00,69.08,69.11,68.9,68.96,5745.0,69.08,69.11,68.9,68.96,5745.0
2018-03-15 11:35:00,68.97,68.98,68.93,68.94,2400.0,68.97,68.98,68.93,68.94,2400.0
2018-03-15 11:40:00,68.98,69.03,68.91,68.98,4234.0,68.98,69.03,68.91,68.98,4234.0
2018-03-15 11:45:00,68.99,69.03,68.91,69.0,4808.0,68.99,69.03,68.91,69.0,4808.0
2018-03-15 11:50:00,68.93,68.96,68.84,68.87,4505.0,68.93,68.96,68.84,68.87,4505.0
2018-03-15 11:55:00,68.78,68.93,68.78,68.93,6300.0,68.78,68.93,68.78,68.93,6300.0
2018-03-15 12:00:00,68.92,69.01,68.92,68.99,7346.0,68.92,69.01,68.92,68.99,7346.0
2018-03-15 12:05:00,69.02,69.03,68.92,68.92,7505.0,69.02,69.03,68.92,68.92,7505.0
2018-03-15 12:10:00,68.92,68.96,68.86,68.95,5409.0,68.92,68.96,68.86,68.95,5409.0
2018-03-15 12:15:00,68.92,68.96,68.86,68.94,1600.0,68.92,68.96,68.86,68.94,1600.0
2018-03-15 12:20:00,68.95,68.95,68.88,68.88,3017.0,68.95,68.95,68.88,68.88,3017.0
2018-03-15 12:25:00,68.87,68.91,68.85,68.85,7398.0,68.87,68.91,68.85,68.85,7398.0
2018-03-15 12:30:00,68.89,68.89,68.76,68.78,8210.0,68.89,68.89,68.76,68.78,8210.0
2018-03-15 12:35:00,68.81,68.81,68.63,68.63,2776.0,68.81,68.81,68.63,68.63,2776.0
2018-03-15 12:40:00,68.65,68.76,68.64,68.76,1628.0,68.65,68.76,68.64,68.76,1628.0
2018-03-15 12:45:00,68.79,68.79,68.62,68.62,3100.0,68.79,68.79,68.62,68.62,3100.0
2018-03-15 12:50:00,68.66,68.75,68.65,68.65,4600.0,68.66,68.75,68.65,68.65,4600.0
2018-03-15 12:55:00,68.63,68.72,68.61,68.71,5046.0,68.63,68.72,68.61,68.71,5046.0
2018-03-15 13:00:00,68.7,68.8,68.68,68.8,3700.0,68.7,68.8,68.68,68.8,3700.0
2018-03-15 13:05:00,68.73,68.76,68.69,68.74,1500.0,68.73,68.76,68.69,68.74,1500.0
2018-03-15 13:10:00,68.72,68.76,68.68,68.71,2160.0,68.72,68.76,68.68,68.71,2160.0
2018-03-15 13:15:00,68.73,68.73,68.6,68.64,5750.0,68.73,68.73,68.6,68.64,5750.0
2018-03-15 13:20:00,68.66,68.75,68.65,68.69,3567.0,68.66,68.75,68.65,68.69,3567.0
2018-03-15 13:25:00,68.66,68.74,68.61,68.7,3500.0,68.66,68.74,68.61,68.7,3500.0
2018-03-15 13:30:00,68.69,68.75,68.6,68.6,5930.0,68.69,68.75,68.6,68.6,5930.0
2018-03-15 13:35:00,68.65,68.73,68.65,68.72,2143.0,68.65,68.73,68.65,68.72,2143.0
2018-03-15 13:40:00,68.71,68.72,68.61,68.66,1795.0,68.71,68.72,68.61,68.66,1795.0
2018-03-15 13:45:00,68.63,68.7,68.54,68.68,20400.0,68.63,68.7,68.54,68.68,20400.0
2018-03-15 13:50:00,68.68,68.72,68.58,68.71,15046.0,68.68,68.72,68.58,68.71,15046.0
2018-03-15 13:55:00,68.73,68.74,68.59,68.6,22451.0,68.73,68.74,68.59,68.6,22451.0
2018-03-15 14:00:00,68.58,68.73,68.51,68.67,24930.0,68.58,68.73,68.51,68.67,24930.0
2018-03-15 14:05:00,68.66,68.72,68.59,68.69,9008.0,68.66,68.72,68.59,68.69,9008.0
2018-03-15 14:10:00,68.7,68.71,68.6,68.64,7380.0,68.7,68.71,68.6,68.64,7380.0
2018-03-15 14:15:00,68.65,68.72,68.65,68.72,3530.0,68.65,68.72,68.65,68.72,3530.0
2018-03-15 14:20:00,68.66,68.74,68.64,68.64,2400.0,68.66,68.74,68.64,68.64,2400.0
2018-03-15 14:25:00,68.68,68.68,68.58,68.63,2700.0,68.68,68.68,68.58,68.63,2700.0
2018-03-15 14:30:00,68.63,68.66,68.55,68.55,3900.0,68.63,68.66,68.55,68.55,3900.0
2018-03-15 14:35:00,68.53,68.55,68.36,68.36,6335.0,68.53,68.55,68.36,68.36,6335.0
2018-03-15 14:40:00,68.36,68.44,68.36,68.42,8525.0,68.36,68.44,68.36,68.42,8525.0
2018-03-15 14:45:00,68.52,68.55,68.47,68.51,3800.0,68.52,68.55,68.47,68.51,3800.0
2018-03-15 14:50:00,68.55,68.55,68.42,68.48,3400.0,68.55,68.55,68.42,68.48,3400.0
2018-03-15 14:55:00,68.5,68.65,68.5,68.65,10315.0,68.5,68.65,68.5,68.65,10315.0
2018-03-15 15:00:00,68.63,68.65,68.55,68.59,3054.0,68.63,68.65,68.55,68.59,3054.0
2018-03-15 15:05:00,68.6,68.63,68.51,68.51,2900.0,68.6,68.63,68.51,68.51,2900.0
2018-03-15 15:10:00,68.54,68.59,68.54,68.54,3699.0,68.54,68.59,68.54,68.54,3699.0
2018-03-15 15:15:00,68.52,68.57,68.5,68.53,3245.0,68.52,68.57,68.5,68.53,3245.0
2018-03-15 15:20:00,68.54,68.59,68.54,68.58,7804.0,68.54,68.59,68.54,68.58,7804.0
2018-03-15 15:25:00,68.57,68.59,68.53,68.57,3806.0,68.57,68.59,68.53,68.57,3806.0
2018-03-15 15:30:00,68.56,68.56,68.45,68.53,7850.0,68.56,68.56,68.45,68.53,7850.0
2018-03-15 15:35:00,68.52,68.58,68.52,68.56,5984.0,68.52,68.58,68.52,68.56,5984.0
2018-03-15 15:40:00,68.58,68.6,68.55,68.58,13839.0,68.58,68.6,68.55,68.58,13839.0
2018-03-15 15:45:00,68.59,68.72,68.58,68.7,18961.0,68.59,68.72,68.58,68.7,18961.0
2018-03-15 15:50:00,68.7,68.82,68.7,68.75,22369.0,68.7,68.82,68.7,68.75,22369.0
2018-03-15 15:55:00,68.74,68.77,68.68,68.73,61354.0,68.74,68.77,68.68,68.73,61354.0
2018-03-16 09:30:00,69.37,70.68,69.3,70.59,178715.0,69.37,70.68,69.3,70.59,178715.0
2018-03-16 09:35:00,70.58,71.3,70.41,71.3,130001.0,70.58,71.3,70.41,71.3,130001.0
2018-03-16 09:40:00,71.27,71.67,70.89,71.64,73743.0,71.27,71.67,70.89,71.64,73743.0
2018-03-16 09:45:00,71.56,71.77,71.28,71.75,65152.0,71.56,71.77,71.28,71.75,65152.0
2018-03-16 09:50:00,71.75,72.32,71.73,72.01,181860.0,71.75,72.32,71.73,72.01,181860.0
2018-03-16 09:55:00,72.04,72.37,71.8,71.8,40229.0,72.04,72.37,71.8,71.8,40229.0
2018-03-16 10:00:00,71.8,72.22,71.65,71.8,78331.0,71.8,72.22,71.65,71.8,78331.0
2018-03-16 10:05:00,71.77,72.01,71.7,71.71,48347.0,71.77,72.01,71.7,71.71,48347.0
2018-03-16 10:10:00,71.67,71.89,71.5,71.83,44070.0,71.67,71.89,71.5,71.83,44070.0
2018-03-16 10:15:00,71.83,72.2,71.76,71.89,66116.0,71.83,72.2,71.76,71.89,66116.0
2018-03-16 10:20:00,71.88,72.0,71.6,71.6,30606.0,71.88,72.0,71.6,71.6,30606.0
2018-03-16 10:25:00,71.65,71.71,71.4,71.55,25506.0,71.65,71.71,71.4,71.55,25506.0
2018-03-16 10:30:00,71.62,71.89,71.57,71.78,18573.0,71.62,71.89,71.57,71.78,18573.0
2018-03-16 10:35:00,71.75,71.81,71.49,71.49,19125.0,71.75,71.81,71.49,71.49,19125.0
2018-03-16 10:40:00,71.49,71.51,71.32,71.38,21733.0,71.49,71.51,71.32,71.38,21733.0
2018-03-16 10:45:00,71.35,71.38,71.02,71.21,36269.0,71.35,71.38,71.02,71.21,36269.0
2018-03-16 10:50:00,71.28,71.41,71.01,71.32,21515.0,71.28,71.41,71.01,71.32,21515.0
2018-03-16 10:55:00,71.31,71.37,71.18,71.2,19907.0,71.31,71.37,71.18,71.2,19907.0
2018-03-16 11:00:00,71.18,71.52,71.18,71.29,17138.0,71.18,71.52,71.18,71.29,17138.0
2018-03-16 11:05:00,71.3,71.42,71.24,71.33,17617.0,71.3,71.42,71.24,71.33,17617.0
2018-03-16 11:10:00,71.33,71.47,71.27,71.29,19146.0,71.33,71.47,71.27,71.29,19146.0
2018-03-16 11:15:00,71.29,71.29,70.94,71.16,41698.0,71.29,71.29,70.94,71.16,41698.0
2018-03-16 11:20:00,71.2,71.29,71.14,71.19,11987.0,71.2,71.29,71.14,71.19,11987.0
2018-03-16 11:25:00,71.23,71.5,71.19,71.5,25565.0,71.23,71.5,71.19,71.5,25565.0
2018-03-16 11:30:00,71.53,71.63,71.37,71.58,15112.0,71.53,71.63,71.37,71.58,15112.0
2018-03-16 11:35:00,71.51,71.73,71.5,71.64,26494.0,71.51,71.73,71.5,71.64,26494.0
2018-03-16 11:40:00,71.67,71.67,71.27,71.48,8571.0,71.67,71.67,71.27,71.48,8571.0
2018-03-16 11:45:00,71.47,71.49,71.25,71.3,10614.0,71.47,71.49,71.25,71.3,10614.0
2018-03-16 11:50:00,71.24,71.46,71.14,71.36,34408.0,71.24,71.46,71.14,71.36,34408.0
2018-03-16 11:55:00,71.39,71.39,71.07,71.21,41821.0,71.39,71.39,71.07,71.21,41821.0
2018-03-16 12:00:00,71.19,71.3,70.9,70.96,49371.0,71.19,71.3,70.9,70.96,49371.0
2018-03-16 12:05:00,70.96,71.0,70.74,70.89,29543.0,70.96,71.0,70.74,70.89,29543.0
2018-03-16 12:10:00,70.89,70.96,70.78,70.9,17384.0,70.89,70.96,70.78,70.9,17384.0
2018-03-16 12:15:00,70.93,71.29,70.82,71.27,33739.0,70.93,71.29,70.82,71.27,33739.0
2018-03-16 12:20:00,71.24,71.45,71.17,71.42,18882.0,71.24,71.45,71.17,71.42,18882.0
2018-03-16 12:25:00,71.37,71.48,71.25,71.41,12050.0,71.37,71.48,71.25,71.41,12050.0
2018-03-16 12:30:00,71.45,71.51,71.41,71.5,11861.0,71.45,71.51,71.41,71.5,11861.0
2018-03-16 12:35:00,71.55,71.62,71.31,71.32,8952.0,71.55,71.62,71.31,71.32,8952.0
2018-03-16 12:40:00,71.3,71.3,71.15,71.22,7127.0,71.3,71.3,71.15,71.22,7127.0
2018-03-16 12:45:00,71.21,71.31,71.21,71.31,5587.0,71.21,71.31,71.21,71.31,5587.0
2018-03-16 12:50:00,71.31,71.31,71.04,71.07,20797.0,71.31,71.31,71.04,71.07,20797.0
2018-03-16 12:55:00,71.08,71.18,71.04,71.15,5413.0,71.08,71.18,71.04,71.15,5413.0
2018-03-16 13:00:00,71.12,71.16,70.92,70.99,5798.0,71.12,71.16,70.92,70.99,5798.0
2018-03-16 13:05:00,70.97,70.97,70.82,70.85,18934.0,70.97,70.97,70.82,70.85,18934.0
2018-03-16 13:10:00,70.84,70.93,70.83,70.93,6843.0,70.84,70.93,70.83,70.93,6843.0
2018-03-16 13:15:00,70.95,70.96,70.83,70.96,12575.0,70.95,70.96,70.83,70.96,12575.0
2018-03-16 13:20:00,70.95,71.04,70.92,71.02,5064.0,70.95,71.04,70.92,71.02,5064.0
2018-03-16 13:25:00,70.99,70.99,70.92,70.98,1950.0,70.99,70.99,70.92,70.98,1950.0
2018-03-16 13:30:00,70.98,70.98,70.84,70.89,7000.0,70.98,70.98,70.84,70.89,7000.0
2018-03-16 13:35:00,70.89,70.89,70.73,70.81,19950.0,70.89,70.89,70.73,70.81,19950.0
2018-03-16 13:40:00,70.81,70.81,70.64,70.76,21329.0,70.81,70.81,70.64,70.76,21329.0
2018-03-16 13:45:00,70.76,70.8,70.5,70.51,25888.0,70.76,70.8,70.5,70.51,25888.0
2018-03-16 13:50:00,70.5,70.57,70.4,70.53,21627.0,70.5,70.57,70.4,70.53,21627.0
2018-03-16 13:55:00,70.51,70.68,70.51,70.68,6828.0,70.51,70.68,70.51,70.68,6828.0
2018-03-16 14:00:00,70.7,70.71,70.53,70.58,9840.0,70.7,70.71,70.53,70.58,9840.0
2018-03-16 14:05:00,70.62,70.64,70.54,70.54,8697.0,70.62,70.64,70.54,70.54,8697.0
2018-03-16 14:10:00,70.57,70.6,70.48,70.6,15694.0,70.57,70.6,70.48,70.6,15694.0
2018-03-16 14:15:00,70.61,70.75,70.59,70.71,9433.0,70.61,70.75,70.59,70.71,9433.0
2018-03-16 14:20:00,70.72,70.86,70.7,70.74,14806.0,70.72,70.86,70.7,70.74,14806.0
2018-03-16 14:25:00,70.77,70.81,70.71,70.71,7460.0,70.77,70.81,70.71,70.71,7460.0
2018-03-16 14:30:00,70.73,70.73,70.58,70.64,5410.0,70.73,70.73,70.58,70.64,5410.0
2018-03-16 14:35:00,70.65,70.7,70.6,70.65,9824.0,70.65,70.7,70.6,70.65,9824.0
2018-03-16 14:40:00,70.68,70.68,70.51,70.57,7200.0,70.68,70.68,70.51,70.57,7200.0
2018-03-16 14:45:00,70.54,70.56,70.51,70.54,6899.0,70.54,70.56,70.51,70.54,6899.0
2018-03-16 14:50:00,70.59,70.65,70.54,70.55,7291.0,70.59,70.65,70.54,70.55,7291.0
2018-03-16 14:55:00,70.56,70.64,70.49,70.53,5148.0,70.56,70.64,70.49,70.53,5148.0
2018-03-16 15:00:00,70.57,70.59,70.53,70.55,4210.0,70.57,70.59,70.53,70.55,4210.0
2018-03-16 15:05:00,70.55,70.58,70.5,70.53,3929.0,70.55,70.58,70.5,70.53,3929.0
2018-03-16 15:10:00,70.52,70.52,70.39,70.4,16252.0,70.52,70.52,70.39,70.4,16252.0
2018-03-16 15:15:00,70.4,70.45,70.28,70.41,16350.0,70.4,70.45,70.28,70.41,16350.0
2018-03-16 15:20:00,70.41,70.44,70.35,70.36,9573.0,70.41,70.44,70.35,70.36,9573.0
2018-03-16 15:25:00,70.41,70.46,70.34,70.43,9410.0,70.41,70.46,70.34,70.43,9410.0
2018-03-16 15:30:00,70.44,70.5,70.38,70.46,12992.0,70.44,70.5,70.38,70.46,12992.0
2018-03-16 15:35:00,70.46,70.51,70.43,70.46,8028.0,70.46,70.51,70.43,70.46,8028.0
2018-03-16 15:40:00,70.47,70.47,70.33,70.33,24071.0,70.47,70.47,70.33,70.33,24071.0
2018-03-16 15:45:00,70.35,70.36,70.17,70.23,30638.0,70.35,70.36,70.17,70.23,30638.0
2018-03-16 15:50:00,70.23,70.25,70.01,70.06,87625.0,70.23,70.25,70.01,70.06,87625.0
2018-03-16 15:55:00,70.08,70.15,69.84,69.87,171716.0,70.08,70.15,69.84,69.87,171716.0
2018-03-19 09:30:00,69.53,70.36,69.3,70.18,63964.0,69.53,70.36,69.3,70.18,63964.0
2018-03-19 09:35:00,70.02,71.2,70.01,71.13,39433.0,70.02,71.2,70.01,71.13,39433.0
2018-03-19 09:40:00,71.02,71.38,71.0,71.17,41690.0,71.02,71.38,71.0,71.17,41690.0
2018-03-19 09:45:00,71.16,71.5,71.16,71.34,21559.0,71.16,71.5,71.16,71.34,21559.0
2018-03-19 09:50:00,71.33,71.44,70.8,70.83,35841.0,71.33,71.44,70.8,70.83,35841.0
2018-03-19 09:55:00,70.85,71.02,70.83,71.02,15435.0,70.85,71.02,70.83,71.02,15435.0
2018-03-19 10:00:00,70.96,71.11,70.85,71.11,24974.0,70.96,71.11,70.85,71.11,24974.0
2018-03-19 10:05:00,71.08,71.18,70.94,70.99,39323.0,71.08,71.18,70.94,70.99,39323.0
2018-03-19 10:10:00,70.99,70.99,70.65,70.8,14945.0,70.99,70.99,70.65,70.8,14945.0
2018-03-19 10:15:00,70.8,70.85,70.44,70.52,14537.0,70.8,70.85,70.44,70.52,14537.0
2018-03-19 10:20:00,70.53,70.68,70.43,70.54,22179.0,70.53,70.68,70.43,70.54,22179.0
2018-03-19 10:25:00,70.52,71.0,70.43,70.97,37216.0,70.52,71.0,70.43,70.97,37216.0
2018-03-19 10:30:00,70.93,71.2,70.91,71.2,20673.0,70.93,71.2,70.91,71.2,20673.0
2018-03-19 10:35:00,71.19,71.24,71.04,71.04,15700.0,71.19,71.24,71.04,71.04,15700.0
2018-03-19 10:40:00,70.98,71.03,70.79,70.81,25996.0,70.98,71.03,70.79,70.81,25996.0
2018-03-19 10:45:00,70.84,70.88,70.71,70.76,11530.0,70.84,70.88,70.71,70.76,11530.0
2018-03-19 10:50:00,70.73,70.73,70.59,70.62,10636.0,70.73,70.73,70.59,70.62,10636.0
2018-03-19 10:55:00,70.6,70.64,70.44,70.52,14380.0,70.6,70.64,70.44,70.52,14380.0
2018-03-19 11:00:00,70.5,70.54,70.41,70.45,16935.0,70.5,70.54,70.41,70.45,16935.0
2018-03-19 11:05:00,70.44,70.59,70.41,70.48,10382.0,70.44,70.59,70.41,70.48,10382.0
2018-03-19 11:10:00,70.52,70.69,70.52,70.63,9779.0,70.52,70.69,70.52,70.63,9779.0
2018-03-19 11:15:00,70.57,70.6,70.48,70.6,14087.0,70.57,70.6,70.48,70.6,14087.0
2018-03-19 11:20:00,70.57,70.64,70.46,70.48,7996.0,70.57,70.64,70.46,70.48,7996.0
2018-03-19 11:25:00,70.51,70.6,70.46,70.55,12647.0,70.51,70.6,70.46,70.55,12647.0
2018-03-19 11:30:00,70.54,70.59,70.39,70.48,9217.0,70.54,70.59,70.39,70.48,9217.0
2018-03-19 11:35:00,70.47,70.51,70.31,70.33,27150.0,70.47,70.51,70.31,70.33,27150.0
2018-03-19 11:40:00,70.3,70.41,70.15,70.3,11100.0,70.3,70.41,70.15,70.3,11100.0
2018-03-19 11:45:00,70.27,70.33,70.15,70.17,18625.0,70.27,70.33,70.15,70.17,18625.0
2018-03-19 11:50:00,70.18,70.28,70.16,70.28,5200.0,70.18,70.28,70.16,70.28,5200.0
2018-03-19 11:55:00,70.21,70.21,70.06,70.19,6300.0,70.21,70.21,70.06,70.19,6300.0
2018-03-19 12:00:00,70.16,70.28,70.06,70.24,12684.0,70.16,70.28,70.06,70.24,12684.0
2018-03-19 12:05:00,70.25,70.34,70.13,70.15,18672.0,70.25,70.34,70.13,70.15,18672.0
2018-03-19 12:10:00,70.17,70.34,70.11,70.29,13772.0,70.17,70.34,70.11,70.29,13772.0
2018-03-19 12:15:00,70.27,70.38,70.11,70.38,17000.0,70.27,70.38,70.11,70.38,17000.0
2018-03-19 12:20:00,70.37,70.45,70.33,70.4,8062.0,70.37,70.45,70.33,70.4,8062.0
2018-03-19 12:25:00,70.41,70.46,70.34,70.44,10450.0,70.41,70.46,70.34,70.44,10450.0
2018-03-19 12:30:00,70.45,70.5,70.34,70.45,11010.0,70.45,70.5,70.34,70.45,11010.0
2018-03-19 12:35:00,70.49,70.53,70.43,70.47,5300.0,70.49,70.53,70.43,70.47,5300.0
2018-03-19 12:40:00,70.48,70.49,70.3,70.3,5713.0,70.48,70.49,70.3,70.3,5713.0
2018-03-19 12:45:00,70.29,70.29,70.11,70.15,12505.0,70.29,70.29,70.11,70.15,12505.0
2018-03-19 12:50:00,70.13,70.29,70.12,70.29,18110.0,70.13,70.29,70.12,70.29,18110.0
2018-03-19 12:55:00,70.29,70.36,70.27,70.3,4400.0,70.29,70.36,70.27,70.3,4400.0
2018-03-19 13:00:00,70.27,70.36,70.25,70.33,15077.0,70.27,70.36,70.25,70.33,15077.0
2018-03-19 13:05:00,70.28,70.39,70.17,70.29,17280.0,70.28,70.39,70.17,70.29,17280.0
2018-03-19 13:10:00,70.24,70.29,70.15,70.28,13099.0,70.24,70.29,70.15,70.28,13099.0
2018-03-19 13:15:00,70.31,70.39,70.27,70.27,7493.0,70.31,70.39,70.27,70.27,7493.0
2018-03-19 13:20:00,70.3,70.42,70.19,70.36,8300.0,70.3,70.42,70.19,70.36,8300.0
2018-03-19 13:25:00,70.36,70.55,70.33,70.55,17003.0,70.36,70.55,70.33,70.55,17003.0
2018-03-19 13:30:00,70.52,70.74,70.52,70.68,13755.0,70.52,70.74,70.52,70.68,13755.0
2018-03-19 13:35:00,70.65,70.93,70.65,70.92,8365.0,70.65,70.93,70.65,70.92,8365.0
2018-03-19 13:40:00,70.89,70.94,70.75,70.77,9788.0,70.89,70.94,70.75,70.77,9788.0
2018-03-19 13:45:00,70.81,70.91,70.8,70.87,8135.0,70.81,70.91,70.8,70.87,8135.0
2018-03-19 13:50:00,70.84,70.86,70.75,70.78,8112.0,70.84,70.86,70.75,70.78,8112.0
2018-03-19 13:55:00,70.78,70.87,70.75,70.87,4000.0,70.78,70.87,70.75,70.87,4000.0
2018-03-19 14:00:00,70.84,71.0,70.83,70.96,15685.0,70.84,71.0,70.83,70.96,15685.0
2018-03-19 14:05:00,70.97,70.99,70.88,70.91,7025.0,70.97,70.99,70.88,70.91,7025.0
2018-03-19 14:10:00,70.91,71.02,70.87,71.0,6690.0,70.91,71.02,70.87,71.0,6690.0
2018-03-19 14:15:00,71.03,71.09,70.93,70.93,16980.0,71.03,71.09,70.93,70.93,16980.0
2018-03-19 14:20:00,70.94,70.97,70.76,70.76,14727.0,70.94,70.97,70.76,70.76,14727.0
2018-03-19 14:25:00,70.77,70.87,70.77,70.85,7965.0,70.77,70.87,70.77,70.85,7965.0
2018-03-19 14:30:00,70.85,70.91,70.69,70.72,9756.0,70.85,70.91,70.69,70.72,9756.0
2018-03-19 14:35:00,70.72,70.74,70.61,70.66,13959.0,70.72,70.74,70.61,70.66,13959.0
2018-03-19 14:40:00,70.66,70.83,70.59,70.78,8923.0,70.66,70.83,70.59,70.78,8923.0
2018-03-19 14:45:00,70.8,70.9,70.75,70.8,4667.0,70.8,70.9,70.75,70.8,4667.0
2018-03-19 14:50:00,70.81,70.87,70.7,70.87,6405.0,70.81,70.87,70.7,70.87,6405.0
2018-03-19 14:55:00,70.89,71.03,70.89,70.99,9423.0,70.89,71.03,70.89,70.99,9423.0
2018-03-19 15:00:00,70.98,71.07,70.92,71.05,9140.0,70.98,71.07,70.92,71.05,9140.0
2018-03-19 15:05:00,71.06,71.12,70.86,70.94,12453.0,71.06,71.12,70.86,70.94,12453.0
2018-03-19 15:10:00,70.97,71.04,70.93,71.03,15354.0,70.97,71.04,70.93,71.03,15354.0
2018-03-19 15:15:00,70.98,71.15,70.98,71.08,12407.0,70.98,71.15,70.98,71.08,12407.0
2018-03-19 15:20:00,71.08,71.16,70.98,71.02,15363.0,71.08,71.16,70.98,71.02,15363.0
2018-03-19 15:25:00,71.02,71.1,70.96,71.03,9315.0,71.02,71.1,70.96,71.03,9315.0
2018-03-19 15:30:00,71.03,71.08,70.99,71.02,18419.0,71.03,71.08,70.99,71.02,18419.0
2018-03-19 15:35:00,71.02,71.1,71.0,71.04,20276.0,71.02,71.1,71.0,71.04,20276.0
2018-03-19 15:40:00,71.03,71.15,71.01,71.09,27985.0,71.03,71.15,71.01,71.09,27985.0
2018-03-19 15:45:00,71.09,71.29,71.09,71.15,38018.0,71.09,71.29,71.09,71.15,38018.0
2018-03-19 15:50:00,71.15,71.27,71.07,71.27,40020.0,71.15,71.27,71.07,71.27,40020.0
2018-03-19 15:55:00,71.28,71.36,71.18,71.26,90384.0,71.28,71.36,71.18,71.26,90384.0
2018-03-20 09:30:00,71.41,71.43,70.78,71.18,46170.0,71.41,71.43,70.78,71.18,46170.0
2018-03-20 09:35:00,71.07,71.25,71.06,71.18,8270.0,71.07,71.25,71.06,71.18,8270.0
2018-03-20 09:40:00,71.25,71.48,71.24,71.42,14452.0,71.25,71.48,71.24,71.42,14452.0
2018-03-20 09:45:00,71.38,71.47,71.35,71.45,15538.0,71.38,71.47,71.35,71.45,15538.0
2018-03-20 09:50:00,71.41,71.41,71.26,71.37,13521.0,71.41,71.41,71.26,71.37,13521.0
2018-03-20 09:55:00,71.28,71.34,71.09,71.2,14853.0,71.28,71.34,71.09,71.2,14853.0
2018-03-20 10:00:00,71.19,71.45,71.18,71.4,10390.0,71.19,71.45,71.18,71.4,10390.0
2018-03-20 10:05:00,71.4,71.74,71.39,71.74,21499.0,71.4,71.74,71.39,71.74,21499.0
2018-03-20 10:10:00,71.76,72.02,71.73,72.0,90474.0,71.76,72.02,71.73,72.0,90474.0
2018-03-20 10:15:00,71.93,72.0,71.62,71.88,17805.0,71.93,72.0,71.62,71.88,17805.0
2018-03-20 10:20:00,71.9,72.0,71.76,71.84,23673.0,71.9,72.0,71.76,71.84,23673.0
2018-03-20 10:25:00,71.83,71.83,71.45,71.57,26105.0,71.83,71.83,71.45,71.57,26105.0
2018-03-20 10:30:00,71.59,71.84,71.56,71.71,14537.0,71.59,71.84,71.56,71.71,14537.0
2018-03-20 10:35:00,71.69,71.78,71.56,71.78,8638.0,71.69,71.78,71.56,71.78,8638.0
2018-03-20 10:40:00,71.75,71.84,71.69,71.81,9681.0,71.75,71.84,71.69,71.81,9681.0
2018-03-20 10:45:00,71.85,72.05,71.85,71.85,29041.0,71.85,72.05,71.85,71.85,29041.0
2018-03-20 10:50:00,71.88,71.91,71.82,71.82,5550.0,71.88,71.91,71.82,71.82,5550.0
2018-03-20 10:55:00,71.79,71.9,71.72,71.9,10690.0,71.79,71.9,71.72,71.9,10690.0
2018-03-20 11:00:00,71.91,71.93,71.73,71.79,9950.0,71.91,71.93,71.73,71.79,9950.0
2018-03-20 11:05:00,71.8,71.85,71.72,71.79,8144.0,71.8,71.85,71.72,71.79,8144.0
2018-03-20 11:10:00,71.81,71.97,71.76,71.96,8223.0,71.81,71.97,71.76,71.96,8223.0
2018-03-20 11:15:00,71.93,72.04,71.84,72.01,12472.0,71.93,72.04,71.84,72.01,12472.0
2018-03-20 11:20:00,72.03,72.33,72.01,72.21,18056.0,72.03,72.33,72.01,72.21,18056.0
2018-03-20 11:25:00,72.23,72.38,72.16,72.16,6784.0,72.23,72.38,72.16,72.16,6784.0
2018-03-20 11:30:00,72.21,72.22,72.02,72.05,7021.0,72.21,72.22,72.02,72.05,7021.0
2018-03-20 11:35:00,72.03,72.16,72.0,72.11,10989.0,72.03,72.16,72.0,72.11,10989.0
2018-03-20 11:40:00,72.1,72.1,71.96,72.01,10131.0,72.1,72.1,71.96,72.01,10131.0
2018-03-20 11:45:00,72.01,72.02,71.84,71.93,8276.0,72.01,72.02,71.84,71.93,8276.0
2018-03-20 11:50:00,71.96,72.06,71.93,72.02,7450.0,71.96,72.06,71.93,72.02,7450.0
2018-03-20 11:55:00,72.02,72.09,71.99,72.07,6997.0,72.02,72.09,71.99,72.07,6997.0
2018-03-20 12:00:00,72.06,72.06,71.94,72.03,8234.0,72.06,72.06,71.94,72.03,8234.0
2018-03-20 12:05:00,72.02,72.04,71.98,72.01,4661.0,72.02,72.04,71.98,72.01,4661.0
2018-03-20 12:10:00,72.05,72.18,72.01,72.17,6925.0,72.05,72.18,72.01,72.17,6925.0
2018-03-20 12:15:00,72.2,72.24,72.15,72.18,8364.0,72.2,72.24,72.15,72.18,8364.0
2018-03-20 12:20:00,72.18,72.35,72.18,72.34,14667.0,72.18,72.35,72.18,72.34,14667.0
2018-03-20 12:25:00,72.35,72.35,72.21,72.21,5062.0,72.35,72.35,72.21,72.21,5062.0
2018-03-20 12:30:00,72.18,72.35,72.16,72.27,9010.0,72.18,72.35,72.16,72.27,9010.0
2018-03-20 12:35:00,72.29,72.46,72.28,72.42,22059.0,72.29,72.46,72.28,72.42,22059.0
2018-03-20 12:40:00,72.41,72.47,72.37,72.38,9312.0,72.41,72.47,72.37,72.38,9312.0
2018-03-20 12:45:00,72.38,72.46,72.32,72.44,12355.0,72.38,72.46,72.32,72.44,12355.0
2018-03-20 12:50:00,72.43,72.49,72.38,72.41,23393.0,72.43,72.49,72.38,72.41,23393.0
2018-03-20 12:55:00,72.44,72.65,72.44,72.56,58328.0,72.44,72.65,72.44,72.56,58328.0
2018-03-20 13:00:00,72.58,72.67,72.55,72.62,25211.0,72.58,72.67,72.55,72.62,25211.0
2018-03-20 13:05:00,72.61,72.64,72.46,72.6,32610.0,72.61,72.64,72.46,72.6,32610.0
2018-03-20 13:10:00,72.59,72.63,72.55,72.62,10815.0,72.59,72.63,72.55,72.62,10815.0
2018-03-20 13:15:00,72.63,72.76,72.61,72.73,15451.0,72.63,72.76,72.61,72.73,15451.0
2018-03-20 13:20:00,72.68,72.69,72.57,72.63,8850.0,72.68,72.69,72.57,72.63,8850.0
2018-03-20 13:25:00,72.66,72.67,72.6,72.65,5859.0,72.66,72.67,72.6,72.65,5859.0
2018-03-20 13:30:00,72.63,72.69,72.59,72.66,10819.0,72.63,72.69,72.59,72.66,10819.0
2018-03-20 13:35:00,72.63,72.67,72.58,72.67,11627.0,72.63,72.67,72.58,72.67,11627.0
2018-03-20 13:40:00,72.67,72.69,72.57,72.58,12847.0,72.67,72.69,72.57,72.58,12847.0
2018-03-20 13:45:00,72.57,72.58,72.42,72.49,8987.0,72.57,72.58,72.42,72.49,8987.0
2018-03-20 13:50:00,72.47,72.51,72.39,72.39,9399.0,72.47,72.51,72.39,72.39,9399.0
2018-03-20 13:55:00,72.38,72.47,72.34,72.47,12703.0,72.38,72.47,72.34,72.47,12703.0
2018-03-20 14:00:00,72.42,72.59,72.38,72.55,15624.0,72.42,72.59,72.38,72.55,15624.0
2018-03-20 14:05:00,72.52,72.6,72.45,72.49,9876.0,72.52,72.6,72.45,72.49,9876.0
2018-03-20 14:10:00,72.49,72.61,72.49,72.6,5320.0,72.49,72.61,72.49,72.6,5320.0
2018-03-20 14:15:00,72.62,72.77,72.59,72.73,24780.0,72.62,72.77,72.59,72.73,24780.0
2018-03-20 14:20:00,72.72,72.73,72.6,72.6,28782.0,72.72,72.73,72.6,72.6,28782.0
2018-03-20 14:25:00,72.6,72.67,72.58,72.67,11500.0,72.6,72.67,72.58,72.67,11500.0
2018-03-20 14:30:00,72.68,72.71,72.63,72.64,7230.0,72.68,72.71,72.63,72.64,7230.0
2018-03-20 14:35:00,72.65,72.71,72.63,72.68,7806.0,72.65,72.71,72.63,72.68,7806.0
2018-03-20 14:40:00,72.68,72.98,72.68,72.98,23168.0,72.68,72.98,72.68,72.98,23168.0
2018-03-20 14:45:00,72.95,73.05,72.92,73.05,34950.0,72.95,73.05,72.92,73.05,34950.0
2018-03-20 14:50:00,73.03,73.07,72.95,73.03,17031.0,73.03,73.07,72.95,73.03,17031.0
2018-03-20 14:55:00,73.0,73.1,73.0,73.09,9152.0,73.0,73.1,73.0,73.09,9152.0
2018-03-20 15:00:00,73.11,73.12,72.89,72.94,16800.0,73.11,73.12,72.89,72.94,16800.0
2018-03-20 15:05:00,72.93,72.95,72.84,72.9,23099.0,72.93,72.95,72.84,72.9,23099.0
2018-03-20 15:10:00,72.92,73.0,72.91,72.95,8661.0,72.92,73.0,72.91,72.95,8661.0
2018-03-20 15:15:00,72.92,72.92,72.85,72.86,17491.0,72.92,72.92,72.85,72.86,17491.0
2018-03-20 15:20:00,72.87,73.05,72.84,73.05,18847.0,72.87,73.05,72.84,73.05,18847.0
2018-03-20 15:25:00,73.06,73.07,73.01,73.01,14100.0,73.06,73.07,73.01,73.01,14100.0
2018-03-20 15:30:00,73.01,73.01,72.89,72.9,22547.0,73.01,73.01,72.89,72.9,22547.0
2018-03-20 15:35:00,72.91,72.97,72.88,72.91,26975.0,72.91,72.97,72.88,72.91,26975.0
2018-03-20 15:40:00,72.92,73.06,72.92,73.02,24756.0,72.92,73.06,72.92,73.02,24756.0
2018-03-20 15:45:00,73.02,73.05,72.95,72.95,31390.0,73.02,73.05,72.95,72.95,31390.0
2018-03-20 15:50:00,72.95,73.09,72.81,73.01,45073.0,72.95,73.09,72.81,73.01,45073.0
2018-03-20 15:55:00,73.03,73.05,72.95,73.01,54102.0,73.03,73.05,72.95,73.01,54102.0
2018-03-21 09:30:00,72.99,73.24,72.54,72.75,43171.0,72.99,73.24,72.54,72.75,43171.0
2018-03-21 09:35:00,72.74,72.77,72.01,72.19,58635.0,72.74,72.77,72.01,72.19,58635.0
2018-03-21 09:40:00,72.22,72.64,71.95,72.64,31041.0,72.22,72.64,71.95,72.64,31041.0
2018-03-21 09:45:00,72.59,72.76,72.44,72.67,8650.0,72.59,72.76,72.44,72.67,8650.0
2018-03-21 09:50:00,72.67,72.95,72.58,72.9,13908.0,72.67,72.95,72.58,72.9,13908.0
2018-03-21 09:55:00,72.84,73.38,72.84,73.38,38559.0,72.84,73.38,72.84,73.38,38559.0
2018-03-21 10:00:00,73.4,73.68,73.37,73.63,28022.0,73.4,73.68,73.37,73.63,28022.0
2018-03-21 10:05:00,73.58,73.85,73.49,73.72,24046.0,73.58,73.85,73.49,73.72,24046.0
2018-03-21 10:10:00,73.72,73.88,73.71,73.78,14236.0,73.72,73.88,73.71,73.78,14236.0
2018-03-21 10:15:00,73.74,73.98,73.73,73.86,15373.0,73.74,73.98,73.73,73.86,15373.0
2018-03-21 10:20:00,73.85,73.89,73.75,73.77,11606.0,73.85,73.89,73.75,73.77,11606.0
2018-03-21 10:25:00,73.75,73.8,73.71,73.79,9276.0,73.75,73.8,73.71,73.79,9276.0
2018-03-21 10:30:00,73.76,73.98,73.73,73.88,13944.0,73.76,73.98,73.73,73.88,13944.0
2018-03-21 10:35:00,73.89,73.93,73.8,73.88,6326.0,73.89,73.93,73.8,73.88,6326.0
2018-03-21 10:40:00,73.9,74.02,73.87,74.02,20035.0,73.9,74.02,73.87,74.02,20035.0
2018-03-21 10:45:00,74.02,74.53,74.02,74.27,101204.0,74.02,74.53,74.02,74.27,101204.0
2018-03-21 10:50:00,74.31,74.47,73.96,73.96,47339.0,74.31,74.47,73.96,73.96,47339.0
2018-03-21 10:55:00,73.98,74.2,73.92,74.13,35080.0,73.98,74.2,73.92,74.13,35080.0
2018-03-21 11:00:00,74.15,74.26,73.97,74.15,21617.0,74.15,74.26,73.97,74.15,21617.0
2018-03-21 11:05:00,74.13,74.28,74.03,74.18,22757.0,74.13,74.28,74.03,74.18,22757.0
2018-03-21 11:10:00,74.13,74.2,73.98,74.04,8979.0,74.13,74.2,73.98,74.04,8979.0
2018-03-21 11:15:00,74.06,74.09,74.0,74.08,9085.0,74.06,74.09,74.0,74.08,9085.0
2018-03-21 11:20:00,74.03,74.12,74.0,74.12,5970.0,74.03,74.12,74.0,74.12,5970.0
2018-03-21 11:25:00,74.09,74.3,74.07,74.3,12327.0,74.09,74.3,74.07,74.3,12327.0
2018-03-21 11:30:00,74.26,74.37,74.25,74.37,8550.0,74.26,74.37,74.25,74.37,8550.0
2018-03-21 11:35:00,74.31,74.33,74.14,74.19,11918.0,74.31,74.33,74.14,74.19,11918.0
2018-03-21 11:40:00,74.17,74.17,73.9,73.95,11159.0,74.17,74.17,73.9,73.95,11159.0
2018-03-21 11:45:00,73.94,74.08,73.94,74.06,6993.0,73.94,74.08,73.94,74.06,6993.0
2018-03-21 11:50:00,74.08,74.13,73.99,74.09,6779.0,74.08,74.13,73.99,74.09,6779.0
2018-03-21 11:55:00,74.14,74.16,74.07,74.11,7602.0,74.14,74.16,74.07,74.11,7602.0
2018-03-21 12:00:00,74.11,74.2,74.08,74.11,63430.0,74.11,74.2,74.08,74.11,63430.0
2018-03-21 12:05:00,74.1,74.19,74.1,74.15,11170.0,74.1,74.19,74.1,74.15,11170.0
2018-03-21 12:10:00,74.15,74.25,74.14,74.17,4665.0,74.15,74.25,74.14,74.17,4665.0
2018-03-21 12:15:00,74.2,74.45,74.19,74.45,17936.0,74.2,74.45,74.19,74.45,17936.0
2018-03-21 12:20:00,74.48,74.49,74.4,74.45,17598.0,74.48,74.49,74.4,74.45,17598.0
2018-03-21 12:25:00,74.45,74.47,74.34,74.4,11581.0,74.45,74.47,74.34,74.4,11581.0
2018-03-21 12:30:00,74.39,74.42,74.08,74.08,15605.0,74.39,74.42,74.08,74.08,15605.0
2018-03-21 12:35:00,74.09,74.12,73.95,74.05,17520.0,74.09,74.12,73.95,74.05,17520.0
2018-03-21 12:40:00,74.07,74.17,74.07,74.14,7545.0,74.07,74.17,74.07,74.14,7545.0
2018-03-21 12:45:00,74.17,74.21,74.12,74.18,3293.0,74.17,74.21,74.12,74.18,3293.0
2018-03-21 12:50:00,74.21,74.3,74.21,74.3,4550.0,74.21,74.3,74.21,74.3,4550.0
2018-03-21 12:55:00,74.28,74.34,74.28,74.3,3498.0,74.28,74.34,74.28,74.3,3498.0
2018-03-21 13:00:00,74.31,74.36,74.29,74.32,8608.0,74.31,74.36,74.29,74.32,8608.0
2018-03-21 13:05:00,74.33,74.35,74.3,74.35,2536.0,74.33,74.35,74.3,74.35,2536.0
2018-03-21 13:10:00,74.33,74.35,74.29,74.29,10751.0,74.33,74.35,74.29,74.29,10751.0
2018-03-21 13:15:00,74.29,74.3,74.07,74.07,9604.0,74.29,74.3,74.07,74.07,9604.0
2018-03-21 13:20:00,74.07,74.16,74.01,74.16,6810.0,74.07,74.16,74.01,74.16,6810.0
2018-03-21 13:25:00,74.12,74.14,74.06,74.12,7932.0,74.12,74.14,74.06,74.12,7932.0
2018-03-21 13:30:00,74.13,74.28,74.12,74.22,16637.0,74.13,74.28,74.12,74.22,16637.0
2018-03-21 13:35:00,74.19,74.23,74.18,74.19,11735.0,74.19,74.23,74.18,74.19,11735.0
2018-03-21 13:40:00,74.19,74.25,74.17,74.25,7873.0,74.19,74.25,74.17,74.25,7873.0
2018-03-21 13:45:00,74.27,74.36,74.27,74.34,22108.0,74.27,74.36,74.27,74.34,22108.0
2018-03-21 13:50:00,74.37,74.44,74.33,74.44,7551.0,74.37,74.44,74.33,74.44,7551.0
2018-03-21 13:55:00,74.45,74.49,74.39,74.45,24680.0,74.45,74.49,74.39,74.45,24680.0
2018-03-21 14:00:00,74.48,74.68,74.34,74.4,31228.0,74.48,74.68,74.34,74.4,31228.0
2018-03-21 14:05:00,74.44,74.47,74.3,74.4,7474.0,74.44,74.47,74.3,74.4,7474.0
2018-03-21 14:10:00,74.38,74.48,74.25,74.41,9187.0,74.38,74.48,74.25,74.41,9187.0
2018-03-21 14:15:00,74.44,74.53,74.36,74.41,11210.0,74.44,74.53,74.36,74.41,11210.0
2018-03-21 14:20:00,74.38,74.44,74.18,74.37,38589.0,74.38,74.44,74.18,74.37,38589.0
2018-03-21 14:25:00,74.39,74.39,74.02,74.23,33731.0,74.39,74.39,74.02,74.23,33731.0
2018-03-21 14:30:00,74.11,74.27,74.01,74.26,20543.0,74.11,74.27,74.01,74.26,20543.0
2018-03-21 14:35:00,74.22,74.25,74.04,74.07,12396.0,74.22,74.25,74.04,74.07,12396.0
2018-03-21 14:40:00,74.03,74.13,73.96,74.13,10578.0,74.03,74.13,73.96,74.13,10578.0
2018-03-21 14:45:00,74.12,74.22,74.07,74.21,23846.0,74.12,74.22,74.07,74.21,23846.0
2018-03-21 14:50:00,74.15,74.18,73.84,73.92,64506.0,74.15,74.18,73.84,73.92,64506.0
2018-03-21 14:55:00,73.97,74.05,73.83,73.91,59895.0,73.97,74.05,73.83,73.91,59895.0
2018-03-21 15:00:00,73.91,74.05,73.86,73.92,16580.0,73.91,74.05,73.86,73.92,16580.0
2018-03-21 15:05:00,73.9,73.9,73.74,73.89,9707.0,73.9,73.9,73.74,73.89,9707.0
2018-03-21 15:10:00,73.89,74.11,73.81,74.08,12822.0,73.89,74.11,73.81,74.08,12822.0
2018-03-21 15:15:00,74.09,74.1,73.75,73.92,14610.0,74.09,74.1,73.75,73.92,14610.0
2018-03-21 15:20:00,73.92,74.06,73.89,73.93,11885.0,73.92,74.06,73.89,73.93,11885.0
2018-03-21 15:25:00,73.87,73.95,73.82,73.91,9017.0,73.87,73.95,73.82,73.91,9017.0
2018-03-21 15:30:00,73.87,73.97,73.79,73.9,14682.0,73.87,73.97,73.79,73.9,14682.0
2018-03-21 15:35:00,73.92,74.13,73.92,74.07,11209.0,73.92,74.13,73.92,74.07,11209.0
2018-03-21 15:40:00,74.07,74.16,74.02,74.08,16552.0,74.07,74.16,74.02,74.08,16552.0
2018-03-21 15:45:00,74.09,74.09,73.94,73.95,9163.0,74.09,74.09,73.94,73.95,9163.0
2018-03-21 15:50:00,73.94,73.94,73.85,73.91,23781.0,73.94,73.94,73.85,73.91,23781.0
2018-03-21 15:55:00,73.89,73.95,73.87,73.88,75454.0,73.89,73.95,73.87,73.88,75454.0
2018-03-22 09:30:00,72.94,73.07,72.26,72.71,66615.0,72.94,73.07,72.26,72.71,66615.0
2018-03-22 09:35:00,72.71,72.76,72.43,72.51,18804.0,72.71,72.76,72.43,72.51,18804.0
2018-03-22 09:40:00,72.53,73.45,72.47,73.45,22927.0,72.53,73.45,72.47,73.45,22927.0
2018-03-22 09:45:00,73.4,73.68,73.32,73.59,50705.0,73.4,73.68,73.32,73.59,50705.0
2018-03-22 09:50:00,73.61,73.73,73.57,73.58,11916.0,73.61,73.73,73.57,73.58,11916.0
2018-03-22 09:55:00,73.57,73.67,73.56,73.67,5705.0,73.57,73.67,73.56,73.67,5705.0
2018-03-22 10:00:00,73.63,73.7,73.37,73.4,49844.0,73.63,73.7,73.37,73.4,49844.0
2018-03-22 10:05:00,73.42,73.49,73.31,73.41,14166.0,73.42,73.49,73.31,73.41,14166.0
2018-03-22 10:10:00,73.44,73.52,73.37,73.42,13414.0,73.44,73.52,73.37,73.42,13414.0
2018-03-22 10:15:00,73.36,73.48,73.25,73.48,12437.0,73.36,73.48,73.25,73.48,12437.0
2018-03-22 10:20:00,73.5,73.56,73.42,73.49,9603.0,73.5,73.56,73.42,73.49,9603.0
2018-03-22 10:25:00,73.49,73.52,73.36,73.4,6914.0,73.49,73.52,73.36,73.4,6914.0
2018-03-22 10:30:00,73.38,73.38,73.19,73.23,9870.0,73.38,73.38,73.19,73.23,9870.0
2018-03-22 10:35:00,73.21,73.29,73.16,73.24,11454.0,73.21,73.29,73.16,73.24,11454.0
2018-03-22 10:40:00,73.25,73.25,73.11,73.17,10481.0,73.25,73.25,73.11,73.17,10481.0
2018-03-22 10:45:00,73.16,73.44,73.11,73.31,14250.0,73.16,73.44,73.11,73.31,14250.0
2018-03-22 10:50:00,73.32,73.39,73.19,73.27,15001.0,73.32,73.39,73.19,73.27,15001.0
2018-03-22 10:55:00,73.19,73.19,72.61,72.61,52461.0,73.19,73.19,72.61,72.61,52461.0
2018-03-22 11:00:00,72.62,72.78,72.42,72.78,86360.0,72.62,72.78,72.42,72.78,86360.0
2018-03-22 11:05:00,72.75,72.87,72.57,72.64,59455.0,72.75,72.87,72.57,72.64,59455.0
2018-03-22 11:10:00,72.64,72.69,72.34,72.35,19718.0,72.64,72.69,72.34,72.35,19718.0
2018-03-22 11:15:00,72.34,72.48,72.26,72.44,18212.0,72.34,72.48,72.26,72.44,18212.0
2018-03-22 11:20:00,72.41,72.41,72.18,72.23,20527.0,72.41,72.41,72.18,72.23,20527.0
2018-03-22 11:25:00,72.25,72.25,71.9,72.06,20930.0,72.25,72.25,71.9,72.06,20930.0
2018-03-22 11:30:00,72.08,72.2,71.82,71.89,16763.0,72.08,72.2,71.82,71.89,16763.0
2018-03-22 11:35:00,71.9,72.09,71.89,72.06,15324.0,71.9,72.09,71.89,72.06,15324.0
2018-03-22 11:40:00,72.0,72.05,71.9,72.02,14887.0,72.0,72.05,71.9,72.02,14887.0
2018-03-22 11:45:00,72.02,72.14,71.99,72.04,11205.0,72.02,72.14,71.99,72.04,11205.0
2018-03-22 11:50:00,72.02,72.23,71.95,72.16,9631.0,72.02,72.23,71.95,72.16,9631.0
2018-03-22 11:55:00,72.18,72.22,72.14,72.17,12183.0,72.18,72.22,72.14,72.17,12183.0
2018-03-22 12:00:00,72.17,72.39,72.16,72.39,17703.0,72.17,72.39,72.16,72.39,17703.0
2018-03-22 12:05:00,72.4,72.49,72.36,72.45,14793.0,72.4,72.49,72.36,72.45,14793.0
2018-03-22 12:10:00,72.47,72.54,72.4,72.52,9342.0,72.47,72.54,72.4,72.52,9342.0
2018-03-22 12:15:00,72.51,72.86,72.48,72.84,8044.0,72.51,72.86,72.48,72.84,8044.0
2018-03-22 12:20:00,72.81,72.95,72.8,72.88,16219.0,72.81,72.95,72.8,72.88,16219.0
2018-03-22 12:25:00,72.88,72.96,72.84,72.92,6928.0,72.88,72.96,72.84,72.92,6928.0
2018-03-22 12:30:00,72.97,73.0,72.81,72.95,6100.0,72.97,73.0,72.81,72.95,6100.0
2018-03-22 12:35:00,72.98,72.98,72.87,72.89,8860.0,72.98,72.98,72.87,72.89,8860.0
2018-03-22 12:40:00,72.88,73.05,72.87,73.02,9048.0,72.88,73.05,72.87,73.02,9048.0
2018-03-22 12:45:00,73.04,73.07,72.96,73.01,7003.0,73.04,73.07,72.96,73.01,7003.0
2018-03-22 12:50:00,73.0,73.15,72.99,73.09,5394.0,73.0,73.15,72.99,73.09,5394.0
2018-03-22 12:55:00,73.09,73.13,73.02,73.08,9064.0,73.09,73.13,73.02,73.08,9064.0
2018-03-22 13:00:00,73.06,73.06,72.92,72.98,4345.0,73.06,73.06,72.92,72.98,4345.0
2018-03-22 13:05:00,72.95,73.01,72.88,72.96,3504.0,72.95,73.01,72.88,72.96,3504.0
2018-03-22 13:10:00,72.94,73.07,72.94,73.07,2900.0,72.94,73.07,72.94,73.07,2900.0
2018-03-22 13:15:00,73.13,73.13,72.94,73.01,2945.0,73.13,73.13,72.94,73.01,2945.0
2018-03-22 13:20:00,72.99,73.36,72.97,73.36,8311.0,72.99,73.36,72.97,73.36,8311.0
2018-03-22 13:25:00,73.33,73.44,73.29,73.41,7946.0,73.33,73.44,73.29,73.41,7946.0
2018-03-22 13:30:00,73.38,73.47,73.21,73.29,10917.0,73.38,73.47,73.21,73.29,10917.0
2018-03-22 13:35:00,73.32,73.39,73.28,73.35,2311.0,73.32,73.39,73.28,73.35,2311.0
2018-03-22 13:40:00,73.3,73.32,73.22,73.28,3467.0,73.3,73.32,73.22,73.28,3467.0
2018-03-22 13:45:00,73.32,73.36,73.22,73.23,2400.0,73.32,73.36,73.22,73.23,2400.0
2018-03-22 13:50:00,73.27,73.27,73.11,73.22,5498.0,73.27,73.27,73.11,73.22,5498.0
2018-03-22 13:55:00,73.23,73.26,73.17,73.18,3550.0,73.23,73.26,73.17,73.18,3550.0
2018-03-22 14:00:00,73.21,73.23,73.11,73.11,3100.0,73.21,73.23,73.11,73.11,3100.0
2018-03-22 14:05:00,73.11,73.11,72.91,72.91,3747.0,73.11,73.11,72.91,72.91,3747.0
2018-03-22 14:10:00,72.92,73.02,72.92,73.02,3400.0,72.92,73.02,72.92,73.02,3400.0
2018-03-22 14:15:00,73.04,73.11,73.01,73.05,4175.0,73.04,73.11,73.01,73.05,4175.0
2018-03-22 14:20:00,73.03,73.07,72.95,72.97,4650.0,73.03,73.07,72.95,72.97,4650.0
2018-03-22 14:25:00,72.98,72.98,72.81,72.81,6591.0,72.98,72.98,72.81,72.81,6591.0
2018-03-22 14:30:00,72.75,72.87,72.74,72.8,8950.0,72.75,72.87,72.74,72.8,8950.0
2018-03-22 14:35:00,72.82,72.98,72.82,72.92,2700.0,72.82,72.98,72.82,72.92,2700.0
2018-03-22 14:40:00,72.88,72.92,72.81,72.86,7199.0,72.88,72.92,72.81,72.86,7199.0
2018-03-22 14:45:00,72.87,73.02,72.84,72.99,16444.0,72.87,73.02,72.84,72.99,16444.0
2018-03-22 14:50:00,72.99,73.07,72.95,72.97,5122.0,72.99,73.07,72.95,72.97,5122.0
2018-03-22 14:55:00,72.9,72.94,72.8,72.83,3117.0,72.9,72.94,72.8,72.83,3117.0
2018-03-22 15:00:00,72.85,72.94,72.81,72.85,5754.0,72.85,72.94,72.81,72.85,5754.0
2018-03-22 15:05:00,72.88,72.9,72.82,72.82,15465.0,72.88,72.9,72.82,72.82,15465.0
2018-03-22 15:10:00,72.83,72.86,72.72,72.72,6600.0,72.83,72.86,72.72,72.72,6600.0
2018-03-22 15:15:00,72.68,72.68,72.45,72.47,11264.0,72.68,72.68,72.45,72.47,11264.0
2018-03-22 15:20:00,72.46,72.69,72.46,72.63,11641.0,72.46,72.69,72.46,72.63,11641.0
2018-03-22 15:25:00,72.61,72.65,72.47,72.56,13810.0,72.61,72.65,72.47,72.56,13810.0
2018-03-22 15:30:00,72.55,72.61,72.45,72.56,22435.0,72.55,72.61,72.45,72.56,22435.0
2018-03-22 15:35:00,72.53,72.66,72.53,72.57,20636.0,72.53,72.66,72.53,72.57,20636.0
2018-03-22 15:40:00,72.56,72.64,72.52,72.53,23321.0,72.56,72.64,72.52,72.53,23321.0
2018-03-22 15:45:00,72.54,72.55,72.35,72.4,32089.0,72.54,72.55,72.35,72.4,32089.0
2018-03-22 15:50:00,72.38,72.42,72.18,72.18,38365.0,72.38,72.42,72.18,72.18,38365.0
2018-03-22 15:55:00,72.17,72.27,72.08,72.09,65306.0,72.17,72.27,72.08,72.09,65306.0
2018-03-23 09:30:00,72.01,72.2,70.71,72.08,90478.0,72.01,72.2,70.71,72.08,90478.0
2018-03-23 09:35:00,72.2,72.21,71.04,71.04,42609.0,72.2,72.21,71.04,71.04,42609.0
2018-03-23 09:40:00,71.14,71.14,70.57,71.0,37425.0,71.14,71.14,70.57,71.0,37425.0
2018-03-23 09:45:00,71.0,71.04,70.68,70.98,33575.0,71.0,71.04,70.68,70.98,33575.0
2018-03-23 09:50:00,71.05,71.37,70.92,71.28,11860.0,71.05,71.37,70.92,71.28,11860.0
2018-03-23 09:55:00,71.37,71.65,71.32,71.37,25604.0,71.37,71.65,71.32,71.37,25604.0
2018-03-23 10:00:00,71.47,71.47,71.22,71.22,16809.0,71.47,71.47,71.22,71.22,16809.0
2018-03-23 10:05:00,71.14,71.14,70.87,71.09,15995.0,71.14,71.14,70.87,71.09,15995.0
2018-03-23 10:10:00,70.98,71.18,70.8,70.87,21030.0,70.98,71.18,70.8,70.87,21030.0
2018-03-23 10:15:00,70.94,71.17,70.93,71.0,19931.0,70.94,71.17,70.93,71.0,19931.0
2018-03-23 10:20:00,70.98,70.98,70.73,70.8,12631.0,70.98,70.98,70.73,70.8,12631.0
2018-03-23 10:25:00,70.83,71.16,70.8,71.07,9809.0,70.83,71.16,70.8,71.07,9809.0
2018-03-23 10:30:00,71.08,71.36,70.99,71.34,11927.0,71.08,71.36,70.99,71.34,11927.0
2018-03-23 10:35:00,71.27,71.39,71.22,71.27,8964.0,71.27,71.39,71.22,71.27,8964.0
2018-03-23 10:40:00,71.3,71.42,71.24,71.38,14607.0,71.3,71.42,71.24,71.38,14607.0
2018-03-23 10:45:00,71.38,71.5,71.37,71.45,20631.0,71.38,71.5,71.37,71.45,20631.0
2018-03-23 10:50:00,71.45,71.67,71.34,71.64,14053.0,71.45,71.67,71.34,71.64,14053.0
2018-03-23 10:55:00,71.61,71.67,71.55,71.64,11257.0,71.61,71.67,71.55,71.64,11257.0
2018-03-23 11:00:00,71.69,71.69,71.55,71.63,14922.0,71.69,71.69,71.55,71.63,14922.0
2018-03-23 11:05:00,71.63,71.64,71.52,71.53,8337.0,71.63,71.64,71.52,71.53,8337.0
2018-03-23 11:10:00,71.5,71.55,71.39,71.39,9051.0,71.5,71.55,71.39,71.39,9051.0
2018-03-23 11:15:00,71.39,71.42,71.2,71.23,23386.0,71.39,71.42,71.2,71.23,23386.0
2018-03-23 11:20:00,71.23,71.24,71.12,71.2,11165.0,71.23,71.24,71.12,71.2,11165.0
2018-03-23 11:25:00,71.2,71.27,71.04,71.07,7683.0,71.2,71.27,71.04,71.07,7683.0
2018-03-23 11:30:00,71.04,71.24,71.02,71.22,8637.0,71.04,71.24,71.02,71.22,8637.0
2018-03-23 11:35:00,71.22,71.33,71.16,71.22,10207.0,71.22,71.33,71.16,71.22,10207.0
2018-03-23 11:40:00,71.19,71.25,71.11,71.16,10143.0,71.19,71.25,71.11,71.16,10143.0
2018-03-23 11:45:00,71.12,71.16,71.07,71.07,13745.0,71.12,71.16,71.07,71.07,13745.0
2018-03-23 11:50:00,71.06,71.07,70.87,70.87,10298.0,71.06,71.07,70.87,70.87,10298.0
2018-03-23 11:55:00,70.85,70.88,70.57,70.59,14960.0,70.85,70.88,70.57,70.59,14960.0
2018-03-23 12:00:00,70.62,70.96,70.62,70.87,23473.0,70.62,70.96,70.62,70.87,23473.0
2018-03-23 12:05:00,70.89,71.04,70.7,71.03,20381.0,70.89,71.04,70.7,71.03,20381.0
2018-03-23 12:10:00,71.0,71.05,70.89,71.03,19412.0,71.0,71.05,70.89,71.03,19412.0
2018-03-23 12:15:00,71.05,71.18,70.98,71.11,15418.0,71.05,71.18,70.98,71.11,15418.0
2018-03-23 12:20:00,71.09,71.2,71.09,71.16,4120.0,71.09,71.2,71.09,71.16,4120.0
2018-03-23 12:25:00,71.18,71.27,71.18,71.25,4925.0,71.18,71.27,71.18,71.25,4925.0
2018-03-23 12:30:00,71.28,71.36,71.23,71.23,4877.0,71.28,71.36,71.23,71.23,4877.0
2018-03-23 12:35:00,71.23,71.27,71.12,71.18,7336.0,71.23,71.27,71.12,71.18,7336.0
2018-03-23 12:40:00,71.13,71.15,71.03,71.03,12171.0,71.13,71.15,71.03,71.03,12171.0
2018-03-23 12:45:00,71.01,71.13,70.99,71.06,6718.0,71.01,71.13,70.99,71.06,6718.0
2018-03-23 12:50:00,71.05,71.08,70.94,71.0,8254.0,71.05,71.08,70.94,71.0,8254.0
2018-03-23 12:55:00,71.06,71.06,70.95,70.98,4943.0,71.06,71.06,70.95,70.98,4943.0
2018-03-23 13:00:00,70.94,71.17,70.89,71.16,9148.0,70.94,71.17,70.89,71.16,9148.0
2018-03-23 13:05:00,71.19,71.26,71.13,71.25,6142.0,71.19,71.26,71.13,71.25,6142.0
2018-03-23 13:10:00,71.27,71.3,71.17,71.17,26920.0,71.27,71.3,71.17,71.17,26920.0
2018-03-23 13:15:00,71.17,71.4,71.16,71.4,17545.0,71.17,71.4,71.16,71.4,17545.0
2018-03-23 13:20:00,71.44,71.56,71.44,71.56,4179.0,71.44,71.56,71.44,71.56,4179.0
2018-03-23 13:25:00,71.53,71.55,71.42,71.42,4920.0,71.53,71.55,71.42,71.42,4920.0
2018-03-23 13:30:00,71.43,71.55,71.41,71.45,6321.0,71.43,71.55,71.41,71.45,6321.0
2018-03-23 13:35:00,71.41,71.45,71.39,71.43,3829.0,71.41,71.45,71.39,71.43,3829.0
2018-03-23 13:40:00,71.42,71.47,71.39,71.45,9546.0,71.42,71.47,71.39,71.45,9546.0
2018-03-23 13:45:00,71.45,71.53,71.45,71.5,6439.0,71.45,71.53,71.45,71.5,6439.0
2018-03-23 13:50:00,71.56,71.74,71.56,71.7,9436.0,71.56,71.74,71.56,71.7,9436.0
2018-03-23 13:55:00,71.72,71.72,71.53,71.58,4546.0,71.72,71.72,71.53,71.58,4546.0
2018-03-23 14:00:00,71.56,71.72,71.53,71.58,5270.0,71.56,71.72,71.53,71.58,5270.0
2018-03-23 14:05:00,71.61,71.62,71.47,71.54,3258.0,71.61,71.62,71.47,71.54,3258.0
2018-03-23 14:10:00,71.55,71.58,71.39,71.42,15235.0,71.55,71.58,71.39,71.42,15235.0
2018-03-23 14:15:00,71.42,71.45,71.38,71.43,6242.0,71.42,71.45,71.38,71.43,6242.0
2018-03-23 14:20:00,71.46,71.48,71.4,71.48,6445.0,71.46,71.48,71.4,71.48,6445.0
2018-03-23 14:25:00,71.43,71.46,71.37,71.4,7489.0,71.43,71.46,71.37,71.4,7489.0
2018-03-23 14:30:00,71.38,71.39,71.25,71.25,11847.0,71.38,71.39,71.25,71.25,11847.0
2018-03-23 14:35:00,71.27,71.27,71.2,71.22,7288.0,71.27,71.27,71.2,71.22,7288.0
2018-03-23 14:40:00,71.21,71.26,71.16,71.18,8449.0,71.21,71.26,71.16,71.18,8449.0
2018-03-23 14:45:00,71.17,71.18,70.98,70.98,12333.0,71.17,71.18,70.98,70.98,12333.0
2018-03-23 14:50:00,70.94,71.02,70.87,70.94,9082.0,70.94,71.02,70.87,70.94,9082.0
2018-03-23 14:55:00,70.9,70.93,70.67,70.7,19928.0,70.9,70.93,70.67,70.7,19928.0
2018-03-23 15:00:00,70.72,70.72,70.56,70.61,25071.0,70.72,70.72,70.56,70.61,25071.0
2018-03-23 15:05:00,70.62,70.77,70.59,70.71,11957.0,70.62,70.77,70.59,70.71,11957.0
2018-03-23 15:10:00,70.68,70.97,70.66,70.91,18710.0,70.68,70.97,70.66,70.91,18710.0
2018-03-23 15:15:00,70.94,71.16,70.94,71.04,12343.0,70.94,71.16,70.94,71.04,12343.0
2018-03-23 15:20:00,71.01,71.1,70.89,70.89,11027.0,71.01,71.1,70.89,70.89,11027.0
2018-03-23 15:25:00,70.89,70.93,70.81,70.83,10410.0,70.89,70.93,70.81,70.83,10410.0
2018-03-23 15:30:00,70.82,70.86,70.72,70.75,22112.0,70.82,70.86,70.72,70.75,22112.0
2018-03-23 15:35:00,70.76,70.78,70.66,70.78,20959.0,70.76,70.78,70.66,70.78,20959.0
2018-03-23 15:40:00,70.75,70.87,70.7,70.76,18666.0,70.75,70.87,70.7,70.76,18666.0
2018-03-23 15:45:00,70.74,70.79,70.64,70.7,26967.0,70.74,70.79,70.64,70.7,26967.0
2018-03-23 15:50:00,70.69,70.87,70.69,70.84,65347.0,70.69,70.87,70.69,70.84,65347.0
2018-03-23 15:55:00,70.83,70.88,70.64,70.65,66479.0,70.83,70.88,70.64,70.65,66479.0
2018-03-26 09:30:00,71.85,72.24,71.51,72.01,27325.0,71.85,72.24,71.51,72.01,27325.0
2018-03-26 09:35:00,72.01,72.01,71.69,71.79,8872.0,72.01,72.01,71.69,71.79,8872.0
2018-03-26 09:40:00,71.7,71.82,71.43,71.46,15873.0,71.7,71.82,71.43,71.46,15873.0
2018-03-26 09:45:00,71.44,71.48,71.29,71.4,14498.0,71.44,71.48,71.29,71.4,14498.0
2018-03-26 09:50:00,71.41,71.72,71.36,71.72,13757.0,71.41,71.72,71.36,71.72,13757.0
2018-03-26 09:55:00,71.65,71.77,71.51,71.58,15332.0,71.65,71.77,71.51,71.58,15332.0
2018-03-26 10:00:00,71.66,71.95,71.66,71.87,15380.0,71.66,71.95,71.66,71.87,15380.0
2018-03-26 10:05:00,71.84,71.98,71.8,71.92,6838.0,71.84,71.98,71.8,71.92,6838.0
2018-03-26 10:10:00,71.91,72.1,71.9,72.09,7906.0,71.91,72.1,71.9,72.09,7906.0
2018-03-26 10:15:00,72.09,72.19,71.96,71.97,13685.0,72.09,72.19,71.96,71.97,13685.0
2018-03-26 10:20:00,72.0,72.09,71.85,71.85,8085.0,72.0,72.09,71.85,71.85,8085.0
2018-03-26 10:25:00,71.87,71.87,71.75,71.75,2500.0,71.87,71.87,71.75,71.75,2500.0
2018-03-26 10:30:00,71.66,71.74,71.54,71.74,4550.0,71.66,71.74,71.54,71.74,4550.0
2018-03-26 10:35:00,71.72,71.86,71.67,71.85,3807.0,71.72,71.86,71.67,71.85,3807.0
2018-03-26 10:40:00,71.84,72.04,71.8,71.95,9350.0,71.84,72.04,71.8,71.95,9350.0
2018-03-26 10:45:00,71.97,72.0,71.79,71.86,12872.0,71.97,72.0,71.79,71.86,12872.0
2018-03-26 10:50:00,71.82,71.88,71.73,71.83,10800.0,71.82,71.88,71.73,71.83,10800.0
2018-03-26 10:55:00,71.87,72.18,71.87,72.07,14145.0,71.87,72.18,71.87,72.07,14145.0
2018-03-26 11:00:00,72.08,72.23,71.94,72.07,31318.0,72.08,72.23,71.94,72.07,31318.0
2018-03-26 11:05:00,72.07,72.07,71.79,71.81,26168.0,72.07,72.07,71.79,71.81,26168.0
2018-03-26 11:10:00,71.86,72.05,71.86,71.9,8164.0,71.86,72.05,71.86,71.9,8164.0
2018-03-26 11:15:00,71.9,71.95,71.55,71.64,16207.0,71.9,71.95,71.55,71.64,16207.0
2018-03-26 11:20:00,71.64,72.03,71.63,72.02,11355.0,71.64,72.03,71.63,72.02,11355.0
2018-03-26 11:25:00,72.04,72.31,72.01,72.2,31723.0,72.04,72.31,72.01,72.2,31723.0
2018-03-26 11:30:00,72.19,72.54,72.19,72.46,10150.0,72.19,72.54,72.19,72.46,10150.0
2018-03-26 11:35:00,72.49,72.54,72.44,72.53,5413.0,72.49,72.54,72.44,72.53,5413.0
2018-03-26 11:40:00,72.51,72.67,72.5,72.64,13589.0,72.51,72.67,72.5,72.64,13589.0
2018-03-26 11:45:00,72.64,72.65,72.41,72.42,5825.0,72.64,72.65,72.41,72.42,5825.0
2018-03-26 11:50:00,72.42,72.55,72.38,72.46,2950.0,72.42,72.55,72.38,72.46,2950.0
2018-03-26 11:55:00,72.51,72.55,72.17,72.3,5650.0,72.51,72.55,72.17,72.3,5650.0
2018-03-26 12:00:00,72.28,72.3,72.07,72.27,12618.0,72.28,72.3,72.07,72.27,12618.0
2018-03-26 12:05:00,72.27,72.52,72.25,72.52,6179.0,72.27,72.52,72.25,72.52,6179.0
2018-03-26 12:10:00,72.5,72.6,72.5,72.56,5687.0,72.5,72.6,72.5,72.56,5687.0
2018-03-26 12:15:00,72.57,72.61,72.52,72.57,10805.0,72.57,72.61,72.52,72.57,10805.0
2018-03-26 12:20:00,72.61,72.83,72.58,72.83,9885.0,72.61,72.83,72.58,72.83,9885.0
2018-03-26 12:25:00,72.73,72.82,72.7,72.73,6452.0,72.73,72.82,72.7,72.73,6452.0
2018-03-26 12:30:00,72.71,72.71,72.5,72.62,5035.0,72.71,72.71,72.5,72.62,5035.0
2018-03-26 12:35:00,72.61,72.74,72.54,72.54,6276.0,72.61,72.74,72.54,72.54,6276.0
2018-03-26 12:40:00,72.55,72.64,72.55,72.62,3350.0,72.55,72.64,72.55,72.62,3350.0
2018-03-26 12:45:00,72.61,72.63,72.45,72.45,4806.0,72.61,72.63,72.45,72.45,4806.0
2018-03-26 12:50:00,72.46,72.58,72.46,72.58,2700.0,72.46,72.58,72.46,72.58,2700.0
2018-03-26 12:55:00,72.48,72.53,72.45,72.53,3867.0,72.48,72.53,72.45,72.53,3867.0
2018-03-26 13:00:00,72.46,72.61,72.46,72.48,4450.0,72.46,72.61,72.46,72.48,4450.0
2018-03-26 13:05:00,72.44,72.57,72.43,72.46,2744.0,72.44,72.57,72.43,72.46,2744.0
2018-03-26 13:10:00,72.51,72.75,72.51,72.73,4998.0,72.51,72.75,72.51,72.73,4998.0
2018-03-26 13:15:00,72.75,72.85,72.67,72.8,4162.0,72.75,72.85,72.67,72.8,4162.0
2018-03-26 13:20:00,72.82,72.95,72.8,72.84,8006.0,72.82,72.95,72.8,72.84,8006.0
2018-03-26 13:25:00,72.83,73.03,72.83,72.96,13417.0,72.83,73.03,72.83,72.96,13417.0
2018-03-26 13:30:00,73.0,73.0,72.83,72.86,6224.0,73.0,73.0,72.83,72.86,6224.0
2018-03-26 13:35:00,72.84,72.93,72.84,72.89,2900.0,72.84,72.93,72.84,72.89,2900.0
2018-03-26 13:40:00,72.96,72.98,72.93,72.93,1899.0,72.96,72.98,72.93,72.93,1899.0
2018-03-26 13:45:00,72.88,73.06,72.88,73.05,8445.0,72.88,73.06,72.88,73.05,8445.0
2018-03-26 13:50:00,73.08,73.08,72.94,72.96,4386.0,73.08,73.08,72.94,72.96,4386.0
2018-03-26 13:55:00,72.94,73.04,72.86,73.04,6904.0,72.94,73.04,72.86,73.04,6904.0
2018-03-26 14:00:00,73.05,73.05,72.95,73.02,3477.0,73.05,73.05,72.95,73.02,3477.0
2018-03-26 14:05:00,73.05,73.13,73.02,73.13,6034.0,73.05,73.13,73.02,73.13,6034.0
2018-03-26 14:10:00,73.09,73.24,73.09,73.2,4622.0,73.09,73.24,73.09,73.2,4622.0
2018-03-26 14:15:00,73.15,73.26,73.14,73.24,5811.0,73.15,73.26,73.14,73.24,5811.0
2018-03-26 14:20:00,73.26,73.32,73.18,73.3,25676.0,73.26,73.32,73.18,73.3,25676.0
2018-03-26 14:25:00,73.29,73.4,73.2,73.4,45533.0,73.29,73.4,73.2,73.4,45533.0
2018-03-26 14:30:00,73.4,73.75,73.4,73.66,41384.0,73.4,73.75,73.4,73.66,41384.0
2018-03-26 14:35:00,73.64,73.74,73.59,73.68,10148.0,73.64,73.74,73.59,73.68,10148.0
2018-03-26 14:40:00,73.69,73.87,73.68,73.83,20333.0,73.69,73.87,73.68,73.83,20333.0
2018-03-26 14:45:00,73.81,73.81,73.6,73.65,11916.0,73.81,73.81,73.6,73.65,11916.0
2018-03-26 14:50:00,73.63,73.87,73.63,73.87,10149.0,73.63,73.87,73.63,73.87,10149.0
2018-03-26 14:55:00,73.88,73.91,73.66,73.71,9415.0,73.88,73.91,73.66,73.71,9415.0
2018-03-26 15:00:00,73.75,73.93,73.71,73.87,15183.0,73.75,73.93,73.71,73.87,15183.0
2018-03-26 15:05:00,73.91,73.94,73.85,73.93,10371.0,73.91,73.94,73.85,73.93,10371.0
2018-03-26 15:10:00,73.93,73.95,73.83,73.84,13675.0,73.93,73.95,73.83,73.84,13675.0
2018-03-26 15:15:00,73.87,74.09,73.84,74.09,24824.0,73.87,74.09,73.84,74.09,24824.0
2018-03-26 15:20:00,74.09,74.09,73.91,74.01,19592.0,74.09,74.09,73.91,74.01,19592.0
2018-03-26 15:25:00,73.99,74.12,73.99,74.09,20355.0,73.99,74.12,73.99,74.09,20355.0
2018-03-26 15:30:00,74.09,74.22,73.9,73.91,41122.0,74.09,74.22,73.9,73.91,41122.0
2018-03-26 15:35:00,73.9,73.93,73.66,73.87,27955.0,73.9,73.93,73.66,73.87,27955.0
2018-03-26 15:40:00,73.88,73.93,73.78,73.92,33894.0,73.88,73.93,73.78,73.92,33894.0
2018-03-26 15:45:00,73.91,74.13,73.9,74.07,46580.0,73.91,74.13,73.9,74.07,46580.0
2018-03-26 15:50:00,74.04,74.12,73.96,74.02,48463.0,74.04,74.12,73.96,74.02,48463.0
2018-03-26 15:55:00,74.02,74.05,73.99,74.01,55086.0,74.02,74.05,73.99,74.01,55086.0
2018-03-27 09:30:00,74.1,74.5,73.74,73.94,63562.0,74.1,74.5,73.74,73.94,63562.0
2018-03-27 09:35:00,73.89,74.2,73.62,74.02,17167.0,73.89,74.2,73.62,74.02,17167.0
2018-03-27 09:40:00,73.96,74.05,73.78,73.89,56583.0,73.96,74.05,73.78,73.89,56583.0
2018-03-27 09:45:00,73.83,73.83,73.12,73.27,27537.0,73.83,73.83,73.12,73.27,27537.0
2018-03-27 09:50:00,73.28,73.56,73.26,73.56,17494.0,73.28,73.56,73.26,73.56,17494.0
2018-03-27 09:55:00,73.57,73.91,73.57,73.91,6650.0,73.57,73.91,73.57,73.91,6650.0
2018-03-27 10:00:00,73.82,73.86,73.68,73.81,16131.0,73.82,73.86,73.68,73.81,16131.0
2018-03-27 10:05:00,73.81,73.87,73.73,73.81,12875.0,73.81,73.87,73.73,73.81,12875.0
2018-03-27 10:10:00,73.75,73.8,73.7,73.73,27440.0,73.75,73.8,73.7,73.73,27440.0
2018-03-27 10:15:00,73.75,73.8,73.7,73.8,26065.0,73.75,73.8,73.7,73.8,26065.0
2018-03-27 10:20:00,73.8,73.92,73.74,73.92,7737.0,73.8,73.92,73.74,73.92,7737.0
2018-03-27 10:25:00,73.8,74.16,73.8,74.07,12143.0,73.8,74.16,73.8,74.07,12143.0
2018-03-27 10:30:00,74.04,74.35,74.04,74.35,11457.0,74.04,74.35,74.04,74.35,11457.0
2018-03-27 10:35:00,74.35,74.49,74.27,74.46,15126.0,74.35,74.49,74.27,74.46,15126.0
2018-03-27 10:40:00,74.5,74.59,74.41,74.49,22790.0,74.5,74.59,74.41,74.49,22790.0
2018-03-27 10:45:00,74.53,74.54,74.16,74.2,8489.0,74.53,74.54,74.16,74.2,8489.0
2018-03-27 10:50:00,74.2,74.25,73.99,73.99,13307.0,74.2,74.25,73.99,73.99,13307.0
2018-03-27 10:55:00,74.01,74.11,73.93,73.93,3188.0,74.01,74.11,73.93,73.93,3188.0
2018-03-27 11:00:00,73.91,73.96,73.71,73.94,6730.0,73.91,73.96,73.71,73.94,6730.0
2018-03-27 11:05:00,73.98,73.98,73.78,73.89,10095.0,73.98,73.98,73.78,73.89,10095.0
2018-03-27 11:10:00,73.9,73.91,73.62,73.86,9100.0,73.9,73.91,73.62,73.86,9100.0
2018-03-27 11:15:00,73.79,73.93,73.73,73.82,5022.0,73.79,73.93,73.73,73.82,5022.0
2018-03-27 11:20:00,73.83,73.92,73.68,73.91,13791.0,73.83,73.92,73.68,73.91,13791.0
2018-03-27 11:25:00,73.93,73.94,73.76,73.78,3141.0,73.93,73.94,73.76,73.78,3141.0
2018-03-27 11:30:00,73.79,73.87,73.76,73.87,5640.0,73.79,73.87,73.76,73.87,5640.0
2018-03-27 11:35:00,73.86,73.95,73.83,73.95,2855.0,73.86,73.95,73.83,73.95,2855.0
2018-03-27 11:40:00,73.94,74.15,73.92,74.15,6686.0,73.94,74.15,73.92,74.15,6686.0
2018-03-27 11:45:00,74.16,74.24,74.01,74.2,6012.0,74.16,74.24,74.01,74.2,6012.0
2018-03-27 11:50:00,74.2,74.24,74.11,74.18,5288.0,74.2,74.24,74.11,74.18,5288.0
2018-03-27 11:55:00,74.18,74.23,74.12,74.12,7900.0,74.18,74.23,74.12,74.12,7900.0
2018-03-27 12:00:00,74.08,74.17,73.95,74.04,7420.0,74.08,74.17,73.95,74.04,7420.0
2018-03-27 12:05:00,74.0,74.04,73.9,73.99,4514.0,74.0,74.04,73.9,73.99,4514.0
2018-03-27 12:10:00,74.02,74.09,73.93,74.09,4370.0,74.02,74.09,73.93,74.09,4370.0
2018-03-27 12:15:00,74.1,74.1,73.94,73.99,4240.0,74.1,74.1,73.94,73.99,4240.0
2018-03-27 12:20:00,73.97,73.99,73.74,73.79,6208.0,73.97,73.99,73.74,73.79,6208.0
2018-03-27 12:25:00,73.84,73.84,73.59,73.6,16492.0,73.84,73.84,73.59,73.6,16492.0
2018-03-27 12:30:00,73.53,73.61,73.18,73.26,19989.0,73.53,73.61,73.18,73.26,19989.0
2018-03-27 12:35:00,73.32,73.43,73.2,73.29,10995.0,73.32,73.43,73.2,73.29,10995.0
2018-03-27 12:40:00,73.29,73.32,73.14,73.27,4303.0,73.29,73.32,73.14,73.27,4303.0
2018-03-27 12:45:00,73.28,73.39,73.28,73.33,4526.0,73.28,73.39,73.28,73.33,4526.0
2018-03-27 12:50:00,73.31,73.31,73.19,73.3,9375.0,73.31,73.31,73.19,73.3,9375.0
2018-03-27 12:55:00,73.29,73.47,73.26,73.44,5811.0,73.29,73.47,73.26,73.44,5811.0
2018-03-27 13:00:00,73.41,73.48,73.33,73.35,4107.0,73.41,73.48,73.33,73.35,4107.0
2018-03-27 13:05:00,73.35,73.42,73.33,73.42,4235.0,73.35,73.42,73.33,73.42,4235.0
2018-03-27 13:10:00,73.37,73.53,73.3,73.5,6857.0,73.37,73.53,73.3,73.5,6857.0
2018-03-27 13:15:00,73.55,73.56,73.37,73.37,3170.0,73.55,73.56,73.37,73.37,3170.0
2018-03-27 13:20:00,73.38,73.4,73.1,73.15,8608.0,73.38,73.4,73.1,73.15,8608.0
2018-03-27 13:25:00,73.1,73.27,73.09,73.13,7360.0,73.1,73.27,73.09,73.13,7360.0
2018-03-27 13:30:00,73.11,73.14,72.92,73.01,12440.0,73.11,73.14,72.92,73.01,12440.0
2018-03-27 13:35:00,73.03,73.13,72.93,73.03,5411.0,73.03,73.13,72.93,73.03,5411.0
2018-03-27 13:40:00,73.03,73.09,72.97,72.97,3455.0,73.03,73.09,72.97,72.97,3455.0
2018-03-27 13:45:00,72.96,73.02,72.85,72.94,5808.0,72.96,73.02,72.85,72.94,5808.0
2018-03-27 13:50:00,72.84,72.88,72.5,72.62,17790.0,72.84,72.88,72.5,72.62,17790.0
2018-03-27 13:55:00,72.57,72.73,72.43,72.73,12185.0,72.57,72.73,72.43,72.73,12185.0
2018-03-27 14:00:00,72.69,72.69,72.17,72.24,14729.0,72.69,72.69,72.17,72.24,14729.0
2018-03-27 14:05:00,72.23,72.37,72.17,72.17,7925.0,72.23,72.37,72.17,72.17,7925.0
2018-03-27 14:10:00,72.17,72.42,72.14,72.26,17724.0,72.17,72.42,72.14,72.26,17724.0
2018-03-27 14:15:00,72.32,72.5,72.32,72.44,6529.0,72.32,72.5,72.32,72.44,6529.0
2018-03-27 14:20:00,72.44,72.44,72.22,72.28,5576.0,72.44,72.44,72.22,72.28,5576.0
2018-03-27 14:25:00,72.18,72.22,72.04,72.05,9581.0,72.18,72.22,72.04,72.05,9581.0
2018-03-27 14:30:00,72.07,72.21,71.96,72.2,23133.0,72.07,72.21,71.96,72.2,23133.0
2018-03-27 14:35:00,72.19,72.34,72.15,72.31,7678.0,72.19,72.34,72.15,72.31,7678.0
2018-03-27 14:40:00,72.34,72.51,72.31,72.45,6500.0,72.34,72.51,72.31,72.45,6500.0
2018-03-27 14:45:00,72.33,72.34,72.13,72.18,5625.0,72.33,72.34,72.13,72.18,5625.0
2018-03-27 14:50:00,72.23,72.27,72.09,72.14,8115.0,72.23,72.27,72.09,72.14,8115.0
2018-03-27 14:55:00,72.07,72.18,71.91,71.97,9691.0,72.07,72.18,71.91,71.97,9691.0
2018-03-27 15:00:00,71.99,72.04,71.88,72.03,18128.0,71.99,72.04,71.88,72.03,18128.0
2018-03-27 15:05:00,71.98,72.03,71.63,71.73,19639.0,71.98,72.03,71.63,71.73,19639.0
2018-03-27 15:10:00,71.78,71.81,71.65,71.72,13101.0,71.78,71.81,71.65,71.72,13101.0
2018-03-27 15:15:00,71.72,72.02,71.72,71.97,12145.0,71.72,72.02,71.72,71.97,12145.0
2018-03-27 15:20:00,71.95,71.95,71.63,71.68,17960.0,71.95,71.95,71.63,71.68,17960.0
2018-03-27 15:25:00,71.65,71.69,71.5,71.52,14156.0,71.65,71.69,71.5,71.52,14156.0
2018-03-27 15:30:00,71.55,71.56,71.25,71.47,26393.0,71.55,71.56,71.25,71.47,26393.0
2018-03-27 15:35:00,71.5,71.7,71.42,71.47,22986.0,71.5,71.7,71.42,71.47,22986.0
2018-03-27 15:40:00,71.45,71.55,71.31,71.4,25093.0,71.45,71.55,71.31,71.4,25093.0
2018-03-27 15:45:00,71.41,71.48,71.16,71.28,34946.0,71.41,71.48,71.16,71.28,34946.0
2018-03-27 15:50:00,71.27,71.62,71.19,71.49,37577.0,71.27,71.62,71.19,71.49,37577.0
2018-03-27 15:55:00,71.47,71.61,71.39,71.51,64210.0,71.47,71.61,71.39,71.51,64210.0
2018-03-28 09:30:00,71.33,71.61,71.07,71.42,21855.0,71.33,71.61,71.07,71.42,21855.0
2018-03-28 09:35:00,71.51,71.58,71.08,71.08,20790.0,71.51,71.58,71.08,71.08,20790.0
2018-03-28 09:40:00,71.07,71.22,70.72,70.97,43734.0,71.07,71.22,70.72,70.97,43734.0
2018-03-28 09:45:00,71.05,71.26,70.93,71.2,75068.0,71.05,71.26,70.93,71.2,75068.0
2018-03-28 09:50:00,71.24,71.76,71.17,71.61,33096.0,71.24,71.76,71.17,71.61,33096.0
2018-03-28 09:55:00,71.53,71.63,71.12,71.58,13824.0,71.53,71.63,71.12,71.58,13824.0
2018-03-28 10:00:00,71.63,72.17,71.55,71.94,20958.0,71.63,72.17,71.55,71.94,20958.0
2018-03-28 10:05:00,71.94,71.96,71.44,71.74,13524.0,71.94,71.96,71.44,71.74,13524.0
2018-03-28 10:10:00,71.69,71.83,71.45,71.53,8440.0,71.69,71.83,71.45,71.53,8440.0
2018-03-28 10:15:00,71.49,71.56,71.3,71.41,7900.0,71.49,71.56,71.3,71.41,7900.0
2018-03-28 10:20:00,71.45,71.53,71.2,71.28,8300.0,71.45,71.53,71.2,71.28,8300.0
2018-03-28 10:25:00,71.17,71.17,70.79,70.97,18211.0,71.17,71.17,70.79,70.97,18211.0
2018-03-28 10:30:00,71.13,71.4,71.11,71.14,3989.0,71.13,71.4,71.11,71.14,3989.0
2018-03-28 10:35:00,71.15,71.18,70.88,70.93,15311.0,71.15,71.18,70.88,70.93,15311.0
2018-03-28 10:40:00,70.86,70.86,70.59,70.78,15303.0,70.86,70.86,70.59,70.78,15303.0
2018-03-28 10:45:00,70.73,70.74,70.45,70.67,18048.0,70.73,70.74,70.45,70.67,18048.0
2018-03-28 10:50:00,70.66,70.8,70.46,70.75,10640.0,70.66,70.8,70.46,70.75,10640.0
2018-03-28 10:55:00,70.74,70.88,70.69,70.78,9300.0,70.74,70.88,70.69,70.78,9300.0
2018-03-28 11:00:00,70.86,71.04,70.48,70.48,11682.0,70.86,71.04,70.48,70.48,11682.0
2018-03-28 11:05:00,70.53,70.75,70.48,70.62,12320.0,70.53,70.75,70.48,70.62,12320.0
2018-03-28 11:10:00,70.68,70.77,70.37,70.42,19000.0,70.68,70.77,70.37,70.42,19000.0
2018-03-28 11:15:00,70.38,70.5,70.17,70.47,16866.0,70.38,70.5,70.17,70.47,16866.0
2018-03-28 11:20:00,70.47,70.47,70.11,70.25,21037.0,70.47,70.47,70.11,70.25,21037.0
2018-03-28 11:25:00,70.25,70.39,70.03,70.03,13881.0,70.25,70.39,70.03,70.03,13881.0
2018-03-28 11:30:00,70.07,70.08,69.75,70.0,47913.0,70.07,70.08,69.75,70.0,47913.0
2018-03-28 11:35:00,70.0,70.31,69.96,70.22,7987.0,70.0,70.31,69.96,70.22,7987.0
2018-03-28 11:40:00,70.08,70.45,70.07,70.42,7249.0,70.08,70.45,70.07,70.42,7249.0
2018-03-28 11:45:00,70.49,70.52,70.1,70.28,12670.0,70.49,70.52,70.1,70.28,12670.0
2018-03-28 11:50:00,70.21,70.23,69.97,69.97,4362.0,70.21,70.23,69.97,69.97,4362.0
2018-03-28 11:55:00,69.99,70.18,69.92,69.97,4569.0,69.99,70.18,69.92,69.97,4569.0
2018-03-28 12:00:00,70.01,70.17,70.0,70.11,9950.0,70.01,70.17,70.0,70.11,9950.0
2018-03-28 12:05:00,70.13,70.35,70.09,70.26,4359.0,70.13,70.35,70.09,70.26,4359.0
2018-03-28 12:10:00,70.35,70.82,70.34,70.78,11646.0,70.35,70.82,70.34,70.78,11646.0
2018-03-28 12:15:00,70.78,70.82,70.64,70.76,7209.0,70.78,70.82,70.64,70.76,7209.0
2018-03-28 12:20:00,70.83,70.92,70.66,70.69,15551.0,70.83,70.92,70.66,70.69,15551.0
2018-03-28 12:25:00,70.72,70.79,70.39,70.4,6173.0,70.72,70.79,70.39,70.4,6173.0
2018-03-28 12:30:00,70.49,70.58,70.34,70.44,4211.0,70.49,70.58,70.34,70.44,4211.0
2018-03-28 12:35:00,70.39,70.57,70.39,70.48,3600.0,70.39,70.57,70.39,70.48,3600.0
2018-03-28 12:40:00,70.5,70.61,70.46,70.46,2400.0,70.5,70.61,70.46,70.46,2400.0
2018-03-28 12:45:00,70.46,70.55,70.36,70.36,3353.0,70.46,70.55,70.36,70.36,3353.0
2018-03-28 12:50:00,70.32,70.4,70.26,70.3,4314.0,70.32,70.4,70.26,70.3,4314.0
2018-03-28 12:55:00,70.19,70.19,70.03,70.05,7712.0,70.19,70.19,70.03,70.05,7712.0
2018-03-28 13:00:00,70.03,70.07,69.85,70.07,14974.0,70.03,70.07,69.85,70.07,14974.0
2018-03-28 13:05:00,70.05,70.19,70.0,70.19,12886.0,70.05,70.19,70.0,70.19,12886.0
2018-03-28 13:10:00,70.18,70.23,70.02,70.18,4610.0,70.18,70.23,70.02,70.18,4610.0
2018-03-28 13:15:00,70.23,70.23,69.88,69.96,9719.0,70.23,70.23,69.88,69.96,9719.0
2018-03-28 13:20:00,69.97,70.42,69.88,70.39,6780.0,69.97,70.42,69.88,70.39,6780.0
2018-03-28 13:25:00,70.39,70.39,70.16,70.18,2095.0,70.39,70.39,70.16,70.18,2095.0
2018-03-28 13:30:00,70.3,70.3,70.03,70.14,12731.0,70.3,70.3,70.03,70.14,12731.0
2018-03-28 13:35:00,70.17,70.27,70.08,70.27,3300.0,70.17,70.27,70.08,70.27,3300.0
2018-03-28 13:40:00,70.2,70.37,70.12,70.32,5400.0,70.2,70.37,70.12,70.32,5400.0
2018-03-28 13:45:00,70.31,70.58,70.3,70.47,13427.0,70.31,70.58,70.3,70.47,13427.0
2018-03-28 13:50:00,70.43,70.43,70.21,70.23,8881.0,70.43,70.43,70.21,70.23,8881.0
2018-03-28 13:55:00,70.26,70.28,70.09,70.12,3249.0,70.26,70.28,70.09,70.12,3249.0
2018-03-28 14:00:00,70.12,70.22,69.86,69.99,11692.0,70.12,70.22,69.86,69.99,11692.0
2018-03-28 14:05:00,69.89,69.95,69.77,69.86,11134.0,69.89,69.95,69.77,69.86,11134.0
2018-03-28 14:10:00,69.93,69.93,69.65,69.75,10485.0,69.93,69.93,69.65,69.75,10485.0
2018-03-28 14:15:00,69.78,70.02,69.78,69.92,5400.0,69.78,70.02,69.78,69.92,5400.0
2018-03-28 14:20:00,69.97,70.11,69.84,69.85,6521.0,69.97,70.11,69.84,69.85,6521.0
2018-03-28 14:25:00,69.84,69.91,69.75,69.78,5700.0,69.84,69.91,69.75,69.78,5700.0
2018-03-28 14:30:00,69.66,69.81,69.66,69.77,5981.0,69.66,69.81,69.66,69.77,5981.0
2018-03-28 14:35:00,69.8,70.12,69.66,70.09,13400.0,69.8,70.12,69.66,70.09,13400.0
2018-03-28 14:40:00,70.11,70.14,69.51,69.65,37967.0,70.11,70.14,69.51,69.65,37967.0
2018-03-28 14:45:00,69.67,69.68,69.54,69.63,6100.0,69.67,69.68,69.54,69.63,6100.0
2018-03-28 14:50:00,69.64,69.69,69.6,69.65,7403.0,69.64,69.69,69.6,69.65,7403.0
2018-03-28 14:55:00,69.64,69.65,69.29,69.3,18449.0,69.64,69.65,69.29,69.3,18449.0
2018-03-28 15:00:00,69.27,69.36,69.06,69.06,18143.0,69.27,69.36,69.06,69.06,18143.0
2018-03-28 15:05:00,69.08,69.21,68.89,68.9,15978.0,69.08,69.21,68.89,68.9,15978.0
2018-03-28 15:10:00,68.93,69.18,68.82,69.18,39025.0,68.93,69.18,68.82,69.18,39025.0
2018-03-28 15:15:00,69.18,69.29,68.99,69.09,14625.0,69.18,69.29,68.99,69.09,14625.0
2018-03-28 15:20:00,69.11,69.23,69.0,69.21,14269.0,69.11,69.23,69.0,69.21,14269.0
2018-03-28 15:25:00,69.21,69.22,69.03,69.21,17626.0,69.21,69.22,69.03,69.21,17626.0
2018-03-28 15:30:00,69.2,69.28,69.11,69.15,15687.0,69.2,69.28,69.11,69.15,15687.0
2018-03-28 15:35:00,69.15,69.64,69.14,69.59,21173.0,69.15,69.64,69.14,69.59,21173.0
2018-03-28 15:40:00,69.58,69.58,69.28,69.32,22142.0,69.58,69.58,69.28,69.32,22142.0
2018-03-28 15:45:00,69.31,69.37,69.21,69.33,30719.0,69.31,69.37,69.21,69.33,30719.0
2018-03-28 15:50:00,69.35,69.36,69.24,69.32,30564.0,69.35,69.36,69.24,69.32,30564.0
2018-03-28 15:55:00,69.32,69.46,69.28,69.32,67296.0,69.32,69.46,69.28,69.32,67296.0
2018-03-29 09:30:00,69.83,70.4,69.79,70.4,58850.0,69.83,70.4,69.79,70.4,58850.0
2018-03-29 09:35:00,70.4,70.52,69.96,70.07,103345.0,70.4,70.52,69.96,70.07,103345.0
2018-03-29 09:40:00,70.1,70.1,69.82,69.88,9261.0,70.1,70.1,69.82,69.88,9261.0
2018-03-29 09:45:00,69.94,69.94,69.54,69.54,3640.0,69.94,69.94,69.54,69.54,3640.0
2018-03-29 09:50:00,69.41,69.47,69.19,69.39,21639.0,69.41,69.47,69.19,69.39,21639.0
2018-03-29 09:55:00,69.45,69.72,69.37,69.52,8286.0,69.45,69.72,69.37,69.52,8286.0
2018-03-29 10:00:00,69.53,69.86,69.33,69.66,6498.0,69.53,69.86,69.33,69.66,6498.0
2018-03-29 10:05:00,69.66,69.8,69.45,69.48,3200.0,69.66,69.8,69.45,69.48,3200.0
2018-03-29 10:10:00,69.42,69.7,69.41,69.53,9400.0,69.42,69.7,69.41,69.53,9400.0
2018-03-29 10:15:00,69.57,69.63,69.4,69.51,7885.0,69.57,69.63,69.4,69.51,7885.0
2018-03-29 10:20:00,69.55,69.98,69.35,69.98,11221.0,69.55,69.98,69.35,69.98,11221.0
2018-03-29 10:25:00,69.92,70.07,69.92,70.0,7097.0,69.92,70.07,69.92,70.0,7097.0
2018-03-29 10:30:00,70.03,70.42,69.96,70.39,12592.0,70.03,70.42,69.96,70.39,12592.0
2018-03-29 10:35:00,70.4,70.42,70.27,70.35,8519.0,70.4,70.42,70.27,70.35,8519.0
2018-03-29 10:40:00,70.33,70.4,70.24,70.26,6166.0,70.33,70.4,70.24,70.26,6166.0
2018-03-29 10:45:00,70.22,70.43,70.22,70.43,2900.0,70.22,70.43,70.22,70.43,2900.0
2018-03-29 10:50:00,70.42,70.75,70.28,70.67,13427.0,70.42,70.75,70.28,70.67,13427.0
2018-03-29 10:55:00,70.61,70.9,70.51,70.9,7850.0,70.61,70.9,70.51,70.9,7850.0
2018-03-29 11:00:00,70.87,70.89,70.62,70.68,5149.0,70.87,70.89,70.62,70.68,5149.0
2018-03-29 11:05:00,70.66,70.8,70.66,70.75,3330.0,70.66,70.8,70.66,70.75,3330.0
2018-03-29 11:10:00,70.65,70.66,70.4,70.5,7177.0,70.65,70.66,70.4,70.5,7177.0
2018-03-29 11:15:00,70.53,70.58,70.42,70.52,8453.0,70.53,70.58,70.42,70.52,8453.0
2018-03-29 11:20:00,70.48,70.7,70.48,70.67,5049.0,70.48,70.7,70.48,70.67,5049.0
2018-03-29 11:25:00,70.69,70.86,70.66,70.82,4559.0,70.69,70.86,70.66,70.82,4559.0
2018-03-29 11:30:00,70.81,70.81,70.61,70.8,6925.0,70.81,70.81,70.61,70.8,6925.0
2018-03-29 11:35:00,70.78,70.78,70.64,70.65,2172.0,70.78,70.78,70.64,70.65,2172.0
2018-03-29 11:40:00,70.65,70.86,70.65,70.8,6209.0,70.65,70.86,70.65,70.8,6209.0
2018-03-29 11:45:00,70.78,70.88,70.73,70.88,2246.0,70.78,70.88,70.73,70.88,2246.0
2018-03-29 11:50:00,70.86,70.91,70.77,70.81,4000.0,70.86,70.91,70.77,70.81,4000.0
2018-03-29 11:55:00,70.85,70.94,70.83,70.88,2100.0,70.85,70.94,70.83,70.88,2100.0
2018-03-29 12:00:00,70.89,70.95,70.62,70.66,4411.0,70.89,70.95,70.62,70.66,4411.0
2018-03-29 12:05:00,70.66,70.71,70.58,70.71,4500.0,70.66,70.71,70.58,70.71,4500.0
2018-03-29 12:10:00,70.65,70.81,70.65,70.8,1200.0,70.65,70.81,70.65,70.8,1200.0
2018-03-29 12:15:00,70.76,70.9,70.72,70.88,3514.0,70.76,70.9,70.72,70.88,3514.0
2018-03-29 12:20:00,70.9,70.94,70.86,70.92,5300.0,70.9,70.94,70.86,70.92,5300.0
2018-03-29 12:25:00,70.91,71.24,70.91,71.18,13432.0,70.91,71.24,70.91,71.18,13432.0
2018-03-29 12:30:00,71.22,71.22,71.1,71.11,2500.0,71.22,71.22,71.1,71.11,2500.0
2018-03-29 12:35:00,71.14,71.17,71.05,71.05,10586.0,71.14,71.17,71.05,71.05,10586.0
2018-03-29 12:40:00,71.05,71.07,70.97,71.07,4592.0,71.05,71.07,70.97,71.07,4592.0
2018-03-29 12:45:00,71.08,71.16,71.07,71.12,1759.0,71.08,71.16,71.07,71.12,1759.0
2018-03-29 12:50:00,71.09,71.26,71.05,71.21,12995.0,71.09,71.26,71.05,71.21,12995.0
2018-03-29 12:55:00,71.2,71.21,71.05,71.05,3130.0,71.2,71.21,71.05,71.05,3130.0
2018-03-29 13:00:00,71.09,71.13,70.92,70.97,3600.0,71.09,71.13,70.92,70.97,3600.0
2018-03-29 13:05:00,70.96,71.0,70.8,71.0,5282.0,70.96,71.0,70.8,71.0,5282.0
2018-03-29 13:10:00,70.93,70.98,70.9,70.98,1500.0,70.93,70.98,70.9,70.98,1500.0
2018-03-29 13:15:00,70.87,70.95,70.81,70.95,3153.0,70.87,70.95,70.81,70.95,3153.0
2018-03-29 13:20:00,70.96,71.03,70.88,70.94,6300.0,70.96,71.03,70.88,70.94,6300.0
2018-03-29 13:25:00,70.85,70.95,70.78,70.95,2540.0,70.85,70.95,70.78,70.95,2540.0
2018-03-29 13:30:00,71.01,71.18,70.93,71.18,3807.0,71.01,71.18,70.93,71.18,3807.0
2018-03-29 13:35:00,71.14,71.23,71.08,71.12,4750.0,71.14,71.23,71.08,71.12,4750.0
2018-03-29 13:40:00,71.09,71.17,71.08,71.17,4510.0,71.09,71.17,71.08,71.17,4510.0
2018-03-29 13:45:00,71.14,71.26,71.08,71.26,3497.0,71.14,71.26,71.08,71.26,3497.0
2018-03-29 13:50:00,71.21,71.36,71.2,71.22,7140.0,71.21,71.36,71.2,71.22,7140.0
2018-03-29 13:55:00,71.23,71.47,71.23,71.36,11566.0,71.23,71.47,71.23,71.36,11566.0
2018-03-29 14:00:00,71.32,71.38,71.26,71.31,5015.0,71.32,71.38,71.26,71.31,5015.0
2018-03-29 14:05:00,71.36,71.5,71.36,71.44,4471.0,71.36,71.5,71.36,71.44,4471.0
2018-03-29 14:10:00,71.45,71.59,71.41,71.43,5509.0,71.45,71.59,71.41,71.43,5509.0
2018-03-29 14:15:00,71.47,71.48,71.32,71.41,3461.0,71.47,71.48,71.32,71.41,3461.0
2018-03-29 14:20:00,71.43,71.45,71.29,71.29,3200.0,71.43,71.45,71.29,71.29,3200.0
2018-03-29 14:25:00,71.31,71.48,71.28,71.48,3040.0,71.31,71.48,71.28,71.48,3040.0
2018-03-29 14:30:00,71.49,71.59,71.4,71.59,6948.0,71.49,71.59,71.4,71.59,6948.0
2018-03-29 14:35:00,71.59,71.59,71.47,71.53,4563.0,71.59,71.59,71.47,71.53,4563.0
2018-03-29 14:40:00,71.56,71.7,71.47,71.64,17557.0,71.56,71.7,71.47,71.64,17557.0
2018-03-29 14:45:00,71.6,71.7,71.53,71.7,5640.0,71.6,71.7,71.53,71.7,5640.0
2018-03-29 14:50:00,71.67,71.72,71.52,71.6,5453.0,71.67,71.72,71.52,71.6,5453.0
2018-03-29 14:55:00,71.6,71.62,71.49,71.5,2880.0,71.6,71.62,71.49,71.5,2880.0
2018-03-29 15:00:00,71.52,71.63,71.41,71.59,6817.0,71.52,71.63,71.41,71.59,6817.0
2018-03-29 15:05:00,71.6,71.68,71.52,71.57,8396.0,71.6,71.68,71.52,71.57,8396.0
2018-03-29 15:10:00,71.55,71.55,71.44,71.44,9101.0,71.55,71.55,71.44,71.44,9101.0
2018-03-29 15:15:00,71.43,71.43,71.34,71.37,9791.0,71.43,71.43,71.34,71.37,9791.0
2018-03-29 15:20:00,71.36,71.36,71.22,71.22,10264.0,71.36,71.36,71.22,71.22,10264.0
2018-03-29 15:25:00,71.23,71.32,71.11,71.27,8926.0,71.23,71.32,71.11,71.27,8926.0
2018-03-29 15:30:00,71.28,71.3,71.09,71.14,11673.0,71.28,71.3,71.09,71.14,11673.0
2018-03-29 15:35:00,71.14,71.19,71.08,71.19,8898.0,71.14,71.19,71.08,71.19,8898.0
2018-03-29 15:40:00,71.21,71.26,71.13,71.15,9720.0,71.21,71.26,71.13,71.15,9720.0
2018-03-29 15:45:00,71.17,71.35,71.17,71.34,19398.0,71.17,71.35,71.17,71.34,19398.0
2018-03-29 15:50:00,71.35,71.36,71.01,71.03,47883.0,71.35,71.36,71.01,71.03,47883.0
2018-03-29 15:55:00,71.04,71.15,70.94,70.97,96694.0,71.04,71.15,70.94,70.97,96694.0
2018-04-02 09:30:00,70.73,71.18,70.15,70.81,17169.0,70.73,71.18,70.15,70.81,17169.0
2018-04-02 09:35:00,70.92,71.13,70.63,70.9,35004.0,70.92,71.13,70.63,70.9,35004.0
2018-04-02 09:40:00,70.88,70.93,70.29,70.41,34260.0,70.88,70.93,70.29,70.41,34260.0
2018-04-02 09:45:00,70.38,70.56,70.18,70.56,10000.0,70.38,70.56,70.18,70.56,10000.0
2018-04-02 09:50:00,70.49,70.68,70.37,70.66,14872.0,70.49,70.68,70.37,70.66,14872.0
2018-04-02 09:55:00,70.51,70.66,70.43,70.55,18052.0,70.51,70.66,70.43,70.55,18052.0
2018-04-02 10:00:00,70.54,70.54,70.11,70.27,14370.0,70.54,70.54,70.11,70.27,14370.0
2018-04-02 10:05:00,70.25,70.31,70.18,70.27,7325.0,70.25,70.31,70.18,70.27,7325.0
2018-04-02 10:10:00,70.28,70.33,69.97,70.02,10100.0,70.28,70.33,69.97,70.02,10100.0
2018-04-02 10:15:00,69.99,70.07,69.91,69.98,7790.0,69.99,70.07,69.91,69.98,7790.0
2018-04-02 10:20:00,70.03,70.17,69.91,70.1,6155.0,70.03,70.17,69.91,70.1,6155.0
2018-04-02 10:25:00,70.09,70.09,69.83,69.85,10100.0,70.09,70.09,69.83,69.85,10100.0
2018-04-02 10:30:00,69.83,69.91,69.7,69.74,14784.0,69.83,69.91,69.7,69.74,14784.0
2018-04-02 10:35:00,69.76,69.95,69.68,69.95,10640.0,69.76,69.95,69.68,69.95,10640.0
2018-04-02 10:40:00,69.93,70.13,69.89,69.93,11707.0,69.93,70.13,69.89,69.93,11707.0
2018-04-02 10:45:00,69.91,69.99,69.81,69.96,10474.0,69.91,69.99,69.81,69.96,10474.0
2018-04-02 10:50:00,69.89,69.89,69.42,69.47,11827.0,69.89,69.89,69.42,69.47,11827.0
2018-04-02 10:55:00,69.49,69.58,69.25,69.34,13809.0,69.49,69.58,69.25,69.34,13809.0
2018-04-02 11:00:00,69.31,69.32,69.15,69.21,12943.0,69.31,69.32,69.15,69.21,12943.0
2018-04-02 11:05:00,69.21,69.23,69.0,69.1,10147.0,69.21,69.23,69.0,69.1,10147.0
2018-04-02 11:10:00,69.13,69.31,69.04,69.2,9746.0,69.13,69.31,69.04,69.2,9746.0
2018-04-02 11:15:00,69.17,69.32,69.13,69.25,10740.0,69.17,69.32,69.13,69.25,10740.0
2018-04-02 11:20:00,69.26,69.3,69.12,69.19,12711.0,69.26,69.3,69.12,69.19,12711.0
2018-04-02 11:25:00,69.2,69.26,69.06,69.18,6700.0,69.2,69.26,69.06,69.18,6700.0
2018-04-02 11:30:00,69.23,69.27,69.16,69.16,5300.0,69.23,69.27,69.16,69.16,5300.0
2018-04-02 11:35:00,69.19,69.19,68.84,69.0,10384.0,69.19,69.19,68.84,69.0,10384.0
2018-04-02 11:40:00,69.08,69.09,68.85,69.05,6800.0,69.08,69.09,68.85,69.05,6800.0
2018-04-02 11:45:00,69.01,69.16,68.93,69.03,8732.0,69.01,69.16,68.93,69.03,8732.0
2018-04-02 11:50:00,69.05,69.19,68.99,69.13,6253.0,69.05,69.19,68.99,69.13,6253.0
2018-04-02 11:55:00,69.07,69.34,69.07,69.24,3000.0,69.07,69.34,69.07,69.24,3000.0
2018-04-02 12:00:00,69.23,69.29,69.05,69.29,4950.0,69.23,69.29,69.05,69.29,4950.0
2018-04-02 12:05:00,69.27,69.34,69.08,69.16,10950.0,69.27,69.34,69.08,69.16,10950.0
2018-04-02 12:10:00,69.14,69.29,69.01,69.19,6189.0,69.14,69.29,69.01,69.19,6189.0
2018-04-02 12:15:00,69.23,69.34,69.11,69.33,4255.0,69.23,69.34,69.11,69.33,4255.0
2018-04-02 12:20:00,69.28,69.41,69.27,69.27,4213.0,69.28,69.41,69.27,69.27,4213.0
2018-04-02 12:25:00,69.26,69.37,69.21,69.37,4570.0,69.26,69.37,69.21,69.37,4570.0
2018-04-02 12:30:00,69.39,69.57,69.39,69.56,3665.0,69.39,69.57,69.39,69.56,3665.0
2018-04-02 12:35:00,69.51,69.64,69.5,69.55,12400.0,69.51,69.64,69.5,69.55,12400.0
2018-04-02 12:40:00,69.57,69.82,69.42,69.78,13170.0,69.57,69.82,69.42,69.78,13170.0
2018-04-02 12:45:00,69.73,69.85,69.67,69.85,4932.0,69.73,69.85,69.67,69.85,4932.0
2018-04-02 12:50:00,69.75,69.75,69.5,69.5,3600.0,69.75,69.75,69.5,69.5,3600.0
2018-04-02 12:55:00,69.48,69.55,69.4,69.5,4332.0,69.48,69.55,69.4,69.5,4332.0
2018-04-02 13:00:00,69.47,69.59,69.35,69.4,5900.0,69.47,69.59,69.35,69.4,5900.0
2018-04-02 13:05:00,69.42,69.5,69.38,69.4,2400.0,69.42,69.5,69.38,69.4,2400.0
2018-04-02 13:10:00,69.4,69.42,69.34,69.37,2000.0,69.4,69.42,69.34,69.37,2000.0
2018-04-02 13:15:00,69.34,69.45,69.32,69.32,3300.0,69.34,69.45,69.32,69.32,3300.0
2018-04-02 13:20:00,69.34,69.38,69.24,69.26,9881.0,69.34,69.38,69.24,69.26,9881.0
2018-04-02 13:25:00,69.2,69.22,69.06,69.09,6058.0,69.2,69.22,69.06,69.09,6058.0
2018-04-02 13:30:00,69.08,69.26,69.08,69.25,4462.0,69.08,69.26,69.08,69.25,4462.0
2018-04-02 13:35:00,69.25,69.43,69.24,69.32,5481.0,69.25,69.43,69.24,69.32,5481.0
2018-04-02 13:40:00,69.34,69.34,69.0,69.02,11170.0,69.34,69.34,69.0,69.02,11170.0
2018-04-02 13:45:00,69.0,69.03,68.87,68.93,4997.0,69.0,69.03,68.87,68.93,4997.0
2018-04-02 13:50:00,68.97,69.3,68.97,69.21,7318.0,68.97,69.3,68.97,69.21,7318.0
2018-04-02 13:55:00,69.19,69.19,68.98,68.98,12800.0,69.19,69.19,68.98,68.98,12800.0
2018-04-02 14:00:00,68.96,69.06,68.84,68.94,15237.0,68.96,69.06,68.84,68.94,15237.0
2018-04-02 14:05:00,68.94,68.97,68.75,68.93,16029.0,68.94,68.97,68.75,68.93,16029.0
2018-04-02 14:10:00,68.9,68.9,68.64,68.78,8094.0,68.9,68.9,68.64,68.78,8094.0
2018-04-02 14:15:00,68.81,69.07,68.81,68.99,8702.0,68.81,69.07,68.81,68.99,8702.0
2018-04-02 14:20:00,69.02,69.07,68.94,68.97,3515.0,69.02,69.07,68.94,68.97,3515.0
2018-04-02 14:25:00,68.99,69.01,68.77,68.9,3825.0,68.99,69.01,68.77,68.9,3825.0
2018-04-02 14:30:00,68.87,69.01,68.8,68.98,3800.0,68.87,69.01,68.8,68.98,3800.0
2018-04-02 14:35:00,69.02,69.11,68.85,68.96,11034.0,69.02,69.11,68.85,68.96,11034.0
2018-04-02 14:40:00,68.97,68.97,68.79,68.84,10381.0,68.97,68.97,68.79,68.84,10381.0
2018-04-02 14:45:00,68.81,69.09,68.81,69.06,4600.0,68.81,69.09,68.81,69.06,4600.0
2018-04-02 14:50:00,69.1,69.36,69.1,69.29,10600.0,69.1,69.36,69.1,69.29,10600.0
2018-04-02 14:55:00,69.29,69.39,69.18,69.26,9016.0,69.29,69.39,69.18,69.26,9016.0
2018-04-02 15:00:00,69.28,69.43,69.23,69.39,13855.0,69.28,69.43,69.23,69.39,13855.0
2018-04-02 15:05:00,69.36,69.37,69.16,69.22,9030.0,69.36,69.37,69.16,69.22,9030.0
2018-04-02 15:10:00,69.19,69.38,69.07,69.38,9700.0,69.19,69.38,69.07,69.38,9700.0
2018-04-02 15:15:00,69.36,69.44,69.33,69.41,8691.0,69.36,69.44,69.33,69.41,8691.0
2018-04-02 15:20:00,69.42,69.44,69.11,69.17,9804.0,69.42,69.44,69.11,69.17,9804.0
2018-04-02 15:25:00,69.12,69.15,69.01,69.11,12666.0,69.12,69.15,69.01,69.11,12666.0
2018-04-02 15:30:00,69.13,69.27,68.89,68.91,28195.0,69.13,69.27,68.89,68.91,28195.0
2018-04-02 15:35:00,68.93,69.11,68.93,69.03,14619.0,68.93,69.11,68.93,69.03,14619.0
2018-04-02 15:40:00,69.05,69.26,69.0,69.23,10472.0,69.05,69.26,69.0,69.23,10472.0
2018-04-02 15:45:00,69.22,69.46,69.22,69.37,24237.0,69.22,69.46,69.22,69.37,24237.0
2018-04-02 15:50:00,69.38,69.63,69.38,69.63,26293.0,69.38,69.63,69.38,69.63,26293.0
2018-04-02 15:55:00,69.6,69.62,69.33,69.39,51635.0,69.6,69.62,69.33,69.39,51635.0
2018-04-03 09:30:00,69.85,69.85,69.27,69.36,36722.0,69.85,69.85,69.27,69.36,36722.0
2018-04-03 09:35:00,69.36,69.42,68.64,69.03,88734.0,69.36,69.42,68.64,69.03,88734.0
2018-04-03 09:40:00,69.03,69.08,68.39,68.48,34451.0,69.03,69.08,68.39,68.48,34451.0
2018-04-03 09:45:00,68.48,68.82,68.35,68.43,22442.0,68.48,68.82,68.35,68.43,22442.0
2018-04-03 09:50:00,68.31,68.39,67.9,67.95,32503.0,68.31,68.39,67.9,67.95,32503.0
2018-04-03 09:55:00,67.95,68.21,67.74,68.12,9916.0,67.95,68.21,67.74,68.12,9916.0
2018-04-03 10:00:00,68.12,68.21,67.95,68.06,11260.0,68.12,68.21,67.95,68.06,11260.0
2018-04-03 10:05:00,68.06,68.1,67.75,67.88,15094.0,68.06,68.1,67.75,67.88,15094.0
2018-04-03 10:10:00,67.85,67.96,67.72,67.81,8565.0,67.85,67.96,67.72,67.81,8565.0
2018-04-03 10:15:00,67.81,67.81,67.51,67.59,20612.0,67.81,67.81,67.51,67.59,20612.0
2018-04-03 10:20:00,67.54,67.56,67.01,67.23,27915.0,67.54,67.56,67.01,67.23,27915.0
2018-04-03 10:25:00,67.16,67.51,67.16,67.48,7800.0,67.16,67.51,67.16,67.48,7800.0
2018-04-03 10:30:00,67.62,67.9,67.4,67.86,16303.0,67.62,67.9,67.4,67.86,16303.0
2018-04-03 10:35:00,67.9,67.93,67.36,67.48,14882.0,67.9,67.93,67.36,67.48,14882.0
2018-04-03 10:40:00,67.44,67.83,67.44,67.66,45916.0,67.44,67.83,67.44,67.66,45916.0
2018-04-03 10:45:00,67.59,67.91,67.57,67.81,9416.0,67.59,67.91,67.57,67.81,9416.0
2018-04-03 10:50:00,67.77,68.0,67.77,67.92,13935.0,67.77,68.0,67.77,67.92,13935.0
2018-04-03 10:55:00,67.95,68.39,67.94,68.27,11362.0,67.95,68.39,67.94,68.27,11362.0
2018-04-03 11:00:00,68.3,68.55,68.3,68.39,12583.0,68.3,68.55,68.3,68.39,12583.0
2018-04-03 11:05:00,68.39,68.81,68.27,68.73,30646.0,68.39,68.81,68.27,68.73,30646.0
2018-04-03 11:10:00,68.59,68.67,68.46,68.59,7871.0,68.59,68.67,68.46,68.59,7871.0
2018-04-03 11:15:00,68.53,68.76,68.53,68.68,13019.0,68.53,68.76,68.53,68.68,13019.0
2018-04-03 11:20:00,68.7,68.72,68.48,68.61,5220.0,68.7,68.72,68.48,68.61,5220.0
2018-04-03 11:25:00,68.61,68.86,68.61,68.86,7550.0,68.61,68.86,68.61,68.86,7550.0
2018-04-03 11:30:00,68.84,68.88,68.6,68.76,4546.0,68.84,68.88,68.6,68.76,4546.0
2018-04-03 11:35:00,68.76,68.78,68.62,68.69,10812.0,68.76,68.78,68.62,68.69,10812.0
2018-04-03 11:40:00,68.71,68.74,68.44,68.54,4225.0,68.71,68.74,68.44,68.54,4225.0
2018-04-03 11:45:00,68.55,68.74,68.52,68.58,10199.0,68.55,68.74,68.52,68.58,10199.0
2018-04-03 11:50:00,68.53,68.63,68.41,68.57,8128.0,68.53,68.63,68.41,68.57,8128.0
2018-04-03 11:55:00,68.56,68.68,68.52,68.52,4742.0,68.56,68.68,68.52,68.52,4742.0
2018-04-03 12:00:00,68.54,68.72,68.54,68.63,2600.0,68.54,68.72,68.54,68.63,2600.0
2018-04-03 12:05:00,68.65,68.96,68.65,68.94,7732.0,68.65,68.96,68.65,68.94,7732.0
2018-04-03 12:10:00,68.88,69.0,68.83,68.87,6016.0,68.88,69.0,68.83,68.87,6016.0
2018-04-03 12:15:00,68.91,68.99,68.8,68.86,4228.0,68.91,68.99,68.8,68.86,4228.0
2018-04-03 12:20:00,68.9,68.9,68.64,68.73,5486.0,68.9,68.9,68.64,68.73,5486.0
2018-04-03 12:25:00,68.72,68.79,68.66,68.78,3200.0,68.72,68.79,68.66,68.78,3200.0
2018-04-03 12:30:00,68.75,68.87,68.75,68.84,2800.0,68.75,68.87,68.75,68.84,2800.0
2018-04-03 12:35:00,68.84,69.03,68.83,69.03,13805.0,68.84,69.03,68.83,69.03,13805.0
2018-04-03 12:40:00,69.04,69.15,69.04,69.13,7785.0,69.04,69.15,69.04,69.13,7785.0
2018-04-03 12:45:00,69.09,69.21,69.05,69.12,9294.0,69.09,69.21,69.05,69.12,9294.0
2018-04-03 12:50:00,69.08,69.25,69.08,69.17,7215.0,69.08,69.25,69.08,69.17,7215.0
2018-04-03 12:55:00,69.05,69.3,69.05,69.24,3600.0,69.05,69.3,69.05,69.24,3600.0
2018-04-03 13:00:00,69.24,69.28,69.15,69.28,2500.0,69.24,69.28,69.15,69.28,2500.0
2018-04-03 13:05:00,69.32,69.39,69.24,69.35,5000.0,69.32,69.39,69.24,69.35,5000.0
2018-04-03 13:10:00,69.29,69.44,69.27,69.42,21455.0,69.29,69.44,69.27,69.42,21455.0
2018-04-03 13:15:00,69.41,69.54,69.41,69.5,7891.0,69.41,69.54,69.41,69.5,7891.0
2018-04-03 13:20:00,69.51,69.65,69.5,69.64,4800.0,69.51,69.65,69.5,69.64,4800.0
2018-04-03 13:25:00,69.58,69.62,69.46,69.53,5343.0,69.58,69.62,69.46,69.53,5343.0
2018-04-03 13:30:00,69.52,69.6,69.49,69.55,6000.0,69.52,69.6,69.49,69.55,6000.0
2018-04-03 13:35:00,69.51,69.57,69.45,69.46,12144.0,69.51,69.57,69.45,69.46,12144.0
2018-04-03 13:40:00,69.39,69.45,69.29,69.45,5090.0,69.39,69.45,69.29,69.45,5090.0
2018-04-03 13:45:00,69.48,69.48,69.32,69.32,6314.0,69.48,69.48,69.32,69.32,6314.0
2018-04-03 13:50:00,69.34,69.45,69.29,69.45,4781.0,69.34,69.45,69.29,69.45,4781.0
2018-04-03 13:55:00,69.47,69.63,69.47,69.57,15267.0,69.47,69.63,69.47,69.57,15267.0
2018-04-03 14:00:00,69.52,69.64,69.47,69.63,4635.0,69.52,69.64,69.47,69.63,4635.0
2018-04-03 14:05:00,69.6,69.67,69.58,69.65,6200.0,69.6,69.67,69.58,69.65,6200.0
2018-04-03 14:10:00,69.68,69.68,69.52,69.63,5456.0,69.68,69.68,69.52,69.63,5456.0
2018-04-03 14:15:00,69.56,69.67,69.48,69.53,12496.0,69.56,69.67,69.48,69.53,12496.0
2018-04-03 14:20:00,69.51,69.53,69.36,69.42,4642.0,69.51,69.53,69.36,69.42,4642.0
2018-04-03 14:25:00,69.39,69.5,69.35,69.45,5288.0,69.39,69.5,69.35,69.45,5288.0
2018-04-03 14:30:00,69.44,69.46,69.3,69.33,7749.0,69.44,69.46,69.3,69.33,7749.0
2018-04-03 14:35:00,69.28,69.42,69.28,69.42,4490.0,69.28,69.42,69.28,69.42,4490.0
2018-04-03 14:40:00,69.47,69.48,69.25,69.25,5778.0,69.47,69.48,69.25,69.25,5778.0
2018-04-03 14:45:00,69.27,69.77,69.27,69.69,14547.0,69.27,69.77,69.27,69.69,14547.0
2018-04-03 14:50:00,69.67,69.71,69.49,69.62,7198.0,69.67,69.71,69.49,69.62,7198.0
2018-04-03 14:55:00,69.63,69.83,69.63,69.73,7157.0,69.63,69.83,69.63,69.73,7157.0
2018-04-03 15:00:00,69.65,69.89,69.62,69.87,5109.0,69.65,69.89,69.62,69.87,5109.0
2018-04-03 15:05:00,69.8,69.96,69.77,69.9,9482.0,69.8,69.96,69.77,69.9,9482.0
2018-04-03 15:10:00,69.92,70.06,69.7,69.71,11660.0,69.92,70.06,69.7,69.71,11660.0
2018-04-03 15:15:00,69.72,69.93,69.65,69.9,8400.0,69.72,69.93,69.65,69.9,8400.0
2018-04-03 15:20:00,69.92,69.98,69.83,69.89,7093.0,69.92,69.98,69.83,69.89,7093.0
2018-04-03 15:25:00,69.89,70.0,69.82,70.0,14796.0,69.89,70.0,69.82,70.0,14796.0
2018-04-03 15:30:00,69.97,69.97,69.71,69.8,12255.0,69.97,69.97,69.71,69.8,12255.0
2018-04-03 15:35:00,69.79,69.82,69.67,69.79,13553.0,69.79,69.82,69.67,69.79,13553.0
2018-04-03 15:40:00,69.79,69.85,69.73,69.76,8802.0,69.79,69.85,69.73,69.76,8802.0
2018-04-03 15:45:00,69.78,69.87,69.61,69.64,18140.0,69.78,69.87,69.61,69.64,18140.0
2018-04-03 15:50:00,69.66,69.74,69.6,69.66,20629.0,69.66,69.74,69.6,69.66,20629.0
2018-04-03 15:55:00,69.63,69.77,69.57,69.77,52330.0,69.63,69.77,69.57,69.77,52330.0
2018-04-04 09:30:00,67.99,68.37,67.33,68.25,36542.0,67.99,68.37,67.33,68.25,36542.0
2018-04-04 09:35:00,68.27,68.6,68.16,68.4,14484.0,68.27,68.6,68.16,68.4,14484.0
2018-04-04 09:40:00,68.36,68.41,67.91,68.05,15005.0,68.36,68.41,67.91,68.05,15005.0
2018-04-04 09:45:00,68.02,68.19,67.85,67.9,15850.0,68.02,68.19,67.85,67.9,15850.0
2018-04-04 09:50:00,67.94,68.13,67.83,68.12,8310.0,67.94,68.13,67.83,68.12,8310.0
2018-04-04 09:55:00,68.2,68.35,68.13,68.32,2950.0,68.2,68.35,68.13,68.32,2950.0
2018-04-04 10:00:00,68.34,68.34,67.95,68.05,4812.0,68.34,68.34,67.95,68.05,4812.0
2018-04-04 10:05:00,68.05,68.13,67.84,68.0,9243.0,68.05,68.13,67.84,68.0,9243.0
2018-04-04 10:10:00,68.01,68.43,68.01,68.3,4561.0,68.01,68.43,68.01,68.3,4561.0
2018-04-04 10:15:00,68.32,68.53,68.32,68.42,5958.0,68.32,68.53,68.32,68.42,5958.0
2018-04-04 10:20:00,68.52,68.56,68.24,68.29,2094.0,68.52,68.56,68.24,68.29,2094.0
2018-04-04 10:25:00,68.37,68.41,68.23,68.26,7518.0,68.37,68.41,68.23,68.26,7518.0
2018-04-04 10:30:00,68.3,68.43,68.18,68.25,4369.0,68.3,68.43,68.18,68.25,4369.0
2018-04-04 10:35:00,68.3,68.38,68.16,68.37,3560.0,68.3,68.38,68.16,68.37,3560.0
2018-04-04 10:40:00,68.34,68.46,68.24,68.43,2448.0,68.34,68.46,68.24,68.43,2448.0
2018-04-04 10:45:00,68.35,68.79,68.3,68.79,7487.0,68.35,68.79,68.3,68.79,7487.0
2018-04-04 10:50:00,68.81,68.83,68.67,68.72,2559.0,68.81,68.83,68.67,68.72,2559.0
2018-04-04 10:55:00,68.5,68.65,68.46,68.61,6651.0,68.5,68.65,68.46,68.61,6651.0
2018-04-04 11:00:00,68.64,68.64,68.52,68.62,2171.0,68.64,68.64,68.52,68.62,2171.0
2018-04-04 11:05:00,68.64,68.64,68.32,68.34,2526.0,68.64,68.64,68.32,68.34,2526.0
2018-04-04 11:10:00,68.33,68.41,68.22,68.22,4400.0,68.33,68.41,68.22,68.22,4400.0
2018-04-04 11:15:00,68.27,68.6,68.27,68.6,7417.0,68.27,68.6,68.27,68.6,7417.0
2018-04-04 11:20:00,68.51,68.96,68.51,68.93,4900.0,68.51,68.96,68.51,68.93,4900.0
2018-04-04 11:25:00,68.86,69.01,68.81,68.92,3363.0,68.86,69.01,68.81,68.92,3363.0
2018-04-04 11:30:00,68.94,69.16,68.88,68.95,7050.0,68.94,69.16,68.88,68.95,7050.0
2018-04-04 11:35:00,68.95,69.04,68.91,69.03,3950.0,68.95,69.04,68.91,69.03,3950.0
2018-04-04 11:40:00,69.05,69.05,68.93,68.96,7671.0,69.05,69.05,68.93,68.96,7671.0
2018-04-04 11:45:00,68.97,69.07,68.96,68.96,7740.0,68.97,69.07,68.96,68.96,7740.0
2018-04-04 11:50:00,68.94,68.95,68.72,68.95,8594.0,68.94,68.95,68.72,68.95,8594.0
2018-04-04 11:55:00,68.95,69.03,68.9,68.98,6481.0,68.95,69.03,68.9,68.98,6481.0
2018-04-04 12:00:00,68.95,69.05,68.79,68.92,7135.0,68.95,69.05,68.79,68.92,7135.0
2018-04-04 12:05:00,68.93,69.13,68.85,69.13,4521.0,68.93,69.13,68.85,69.13,4521.0
2018-04-04 12:10:00,69.13,69.22,69.05,69.09,4184.0,69.13,69.22,69.05,69.09,4184.0
2018-04-04 12:15:00,68.99,69.2,68.92,69.18,7835.0,68.99,69.2,68.92,69.18,7835.0
2018-04-04 12:20:00,69.13,69.33,69.08,69.3,6335.0,69.13,69.33,69.08,69.3,6335.0
2018-04-04 12:25:00,69.29,69.31,69.04,69.04,4450.0,69.29,69.31,69.04,69.04,4450.0
2018-04-04 12:30:00,69.12,69.14,68.82,69.0,6110.0,69.12,69.14,68.82,69.0,6110.0
2018-04-04 12:35:00,69.14,69.21,68.99,69.15,3500.0,69.14,69.21,68.99,69.15,3500.0
2018-04-04 12:40:00,69.17,69.31,69.11,69.25,4310.0,69.17,69.31,69.11,69.25,4310.0
2018-04-04 12:45:00,69.3,69.37,69.03,69.03,5300.0,69.3,69.37,69.03,69.03,5300.0
2018-04-04 12:50:00,69.09,69.12,68.89,68.97,6650.0,69.09,69.12,68.89,68.97,6650.0
2018-04-04 12:55:00,68.96,69.07,68.94,68.98,3752.0,68.96,69.07,68.94,68.98,3752.0
2018-04-04 13:00:00,69.01,69.01,68.87,68.92,2753.0,69.01,69.01,68.87,68.92,2753.0
2018-04-04 13:05:00,68.89,68.96,68.83,68.9,5225.0,68.89,68.96,68.83,68.9,5225.0
2018-04-04 13:10:00,68.86,68.98,68.78,68.98,5641.0,68.86,68.98,68.78,68.98,5641.0
2018-04-04 13:15:00,69.06,69.06,68.92,68.92,1759.0,69.06,69.06,68.92,68.92,1759.0
2018-04-04 13:20:00,68.93,68.95,68.81,68.82,3345.0,68.93,68.95,68.81,68.82,3345.0
2018-04-04 13:25:00,68.75,68.99,68.75,68.99,7294.0,68.75,68.99,68.75,68.99,7294.0
2018-04-04 13:30:00,68.98,68.98,68.78,68.78,3480.0,68.98,68.98,68.78,68.78,3480.0
2018-04-04 13:35:00,68.82,69.01,68.79,68.9,3039.0,68.82,69.01,68.79,68.9,3039.0
2018-04-04 13:40:00,68.95,69.13,68.95,69.13,5618.0,68.95,69.13,68.95,69.13,5618.0
2018-04-04 13:45:00,69.13,69.15,68.92,68.94,4193.0,69.13,69.15,68.92,68.94,4193.0
2018-04-04 13:50:00,68.95,69.03,68.92,68.92,2100.0,68.95,69.03,68.92,68.92,2100.0
2018-04-04 13:55:00,68.98,69.1,68.95,69.07,5461.0,68.98,69.1,68.95,69.07,5461.0
2018-04-04 14:00:00,69.1,69.2,69.07,69.18,4221.0,69.1,69.2,69.07,69.18,4221.0
2018-04-04 14:05:00,69.2,69.32,69.13,69.13,4280.0,69.2,69.32,69.13,69.13,4280.0
2018-04-04 14:10:00,69.19,69.22,69.13,69.22,3100.0,69.19,69.22,69.13,69.22,3100.0
2018-04-04 14:15:00,69.26,69.43,69.26,69.35,4900.0,69.26,69.43,69.26,69.35,4900.0
2018-04-04 14:20:00,69.4,69.5,69.38,69.42,5898.0,69.4,69.5,69.38,69.42,5898.0
2018-04-04 14:25:00,69.42,69.48,69.31,69.47,3800.0,69.42,69.48,69.31,69.47,3800.0
2018-04-04 14:30:00,69.45,69.53,69.38,69.52,3186.0,69.45,69.53,69.38,69.52,3186.0
2018-04-04 14:35:00,69.43,69.44,69.29,69.31,3600.0,69.43,69.44,69.29,69.31,3600.0
2018-04-04 14:40:00,69.32,69.54,69.26,69.54,5999.0,69.32,69.54,69.26,69.54,5999.0
2018-04-04 14:45:00,69.5,69.54,69.38,69.42,3050.0,69.5,69.54,69.38,69.42,3050.0
2018-04-04 14:50:00,69.43,69.53,69.4,69.46,5500.0,69.43,69.53,69.4,69.46,5500.0
2018-04-04 14:55:00,69.46,69.71,69.44,69.66,3900.0,69.46,69.71,69.44,69.66,3900.0
2018-04-04 15:00:00,69.68,69.81,69.68,69.7,4098.0,69.68,69.81,69.68,69.7,4098.0
2018-04-04 15:05:00,69.68,69.72,69.58,69.72,5077.0,69.68,69.72,69.58,69.72,5077.0
2018-04-04 15:10:00,69.7,69.77,69.55,69.67,7518.0,69.7,69.77,69.55,69.67,7518.0
2018-04-04 15:15:00,69.68,69.73,69.55,69.63,5776.0,69.68,69.73,69.55,69.63,5776.0
2018-04-04 15:20:00,69.61,69.85,69.61,69.77,10525.0,69.61,69.85,69.61,69.77,10525.0
2018-04-04 15:25:00,69.8,69.92,69.74,69.91,10521.0,69.8,69.92,69.74,69.91,10521.0
2018-04-04 15:30:00,69.93,70.04,69.93,69.95,18038.0,69.93,70.04,69.93,69.95,18038.0
2018-04-04 15:35:00,69.98,69.99,69.9,69.91,9148.0,69.98,69.99,69.9,69.91,9148.0
2018-04-04 15:40:00,69.91,69.92,69.84,69.88,17166.0,69.91,69.92,69.84,69.88,17166.0
2018-04-04 15:45:00,69.91,69.94,69.81,69.89,17549.0,69.91,69.94,69.81,69.89,17549.0
2018-04-04 15:50:00,69.9,70.21,69.9,70.16,45782.0,69.9,70.21,69.9,70.16,45782.0
2018-04-04 15:55:00,70.14,70.26,70.12,70.18,70352.0,70.14,70.26,70.12,70.18,70352.0
2018-04-05 09:30:00,70.69,70.7,70.25,70.44,16063.0,70.69,70.7,70.25,70.44,16063.0
2018-04-05 09:35:00,70.5,70.52,70.35,70.39,4120.0,70.5,70.52,70.35,70.39,4120.0
2018-04-05 09:40:00,70.43,70.87,70.41,70.8,17284.0,70.43,70.87,70.41,70.8,17284.0
2018-04-05 09:45:00,70.78,70.78,70.43,70.43,4300.0,70.78,70.78,70.43,70.43,4300.0
2018-04-05 09:50:00,70.36,70.82,70.36,70.77,5820.0,70.36,70.82,70.36,70.77,5820.0
2018-04-05 09:55:00,70.82,70.92,70.72,70.74,5619.0,70.82,70.92,70.72,70.74,5619.0
2018-04-05 10:00:00,70.79,70.89,70.72,70.89,6646.0,70.79,70.89,70.72,70.89,6646.0
2018-04-05 10:05:00,70.99,71.27,70.95,71.07,14189.0,70.99,71.27,70.95,71.07,14189.0
2018-04-05 10:10:00,71.08,71.19,70.92,71.12,5222.0,71.08,71.19,70.92,71.12,5222.0
2018-04-05 10:15:00,71.02,71.29,70.98,71.21,39361.0,71.02,71.29,70.98,71.21,39361.0
2018-04-05 10:20:00,71.25,71.47,71.15,71.34,18211.0,71.25,71.47,71.15,71.34,18211.0
2018-04-05 10:25:00,71.37,71.43,71.22,71.42,7766.0,71.37,71.43,71.22,71.42,7766.0
2018-04-05 10:30:00,71.36,71.5,71.21,71.22,8963.0,71.36,71.5,71.21,71.22,8963.0
2018-04-05 10:35:00,71.16,71.26,71.08,71.09,5405.0,71.16,71.26,71.08,71.09,5405.0
2018-04-05 10:40:00,71.08,71.25,70.94,71.25,8594.0,71.08,71.25,70.94,71.25,8594.0
2018-04-05 10:45:00,71.25,71.31,71.01,71.18,4639.0,71.25,71.31,71.01,71.18,4639.0
2018-04-05 10:50:00,71.18,71.22,71.02,71.15,7442.0,71.18,71.22,71.02,71.15,7442.0
2018-04-05 10:55:00,71.12,71.2,71.02,71.02,4877.0,71.12,71.2,71.02,71.02,4877.0
2018-04-05 11:00:00,71.09,71.38,71.09,71.38,7225.0,71.09,71.38,71.09,71.38,7225.0
2018-04-05 11:05:00,71.32,71.42,71.19,71.28,7300.0,71.32,71.42,71.19,71.28,7300.0
2018-04-05 11:10:00,71.29,71.38,71.23,71.23,6938.0,71.29,71.38,71.23,71.23,6938.0
2018-04-05 11:15:00,71.18,71.27,71.06,71.23,6100.0,71.18,71.27,71.06,71.23,6100.0
2018-04-05 11:20:00,71.29,71.38,71.22,71.38,8266.0,71.29,71.38,71.22,71.38,8266.0
2018-04-05 11:25:00,71.39,71.52,71.27,71.45,15130.0,71.39,71.52,71.27,71.45,15130.0
2018-04-05 11:30:00,71.5,71.5,71.32,71.46,13479.0,71.5,71.5,71.32,71.46,13479.0
2018-04-05 11:35:00,71.42,71.7,71.41,71.69,7814.0,71.42,71.7,71.41,71.69,7814.0
2018-04-05 11:40:00,71.74,71.81,71.69,71.81,8176.0,71.74,71.81,71.69,71.81,8176.0
2018-04-05 11:45:00,71.82,71.82,71.65,71.67,2565.0,71.82,71.82,71.65,71.67,2565.0
2018-04-05 11:50:00,71.67,71.83,71.61,71.83,12276.0,71.67,71.83,71.61,71.83,12276.0
2018-04-05 11:55:00,71.84,72.03,71.82,71.94,20272.0,71.84,72.03,71.82,71.94,20272.0
2018-04-05 12:00:00,71.92,71.92,71.69,71.7,5274.0,71.92,71.92,71.69,71.7,5274.0
2018-04-05 12:05:00,71.72,71.78,71.69,71.72,5387.0,71.72,71.78,71.69,71.72,5387.0
2018-04-05 12:10:00,71.7,71.77,71.68,71.72,2550.0,71.7,71.77,71.68,71.72,2550.0
2018-04-05 12:15:00,71.67,71.73,71.53,71.69,8749.0,71.67,71.73,71.53,71.69,8749.0
2018-04-05 12:20:00,71.67,71.67,71.49,71.53,5300.0,71.67,71.67,71.49,71.53,5300.0
2018-04-05 12:25:00,71.52,71.75,71.52,71.69,3842.0,71.52,71.75,71.52,71.69,3842.0
2018-04-05 12:30:00,71.73,71.75,71.59,71.7,4704.0,71.73,71.75,71.59,71.7,4704.0
2018-04-05 12:35:00,71.67,71.79,71.6,71.78,2462.0,71.67,71.79,71.6,71.78,2462.0
2018-04-05 12:40:00,71.78,71.78,71.62,71.7,4979.0,71.78,71.78,71.62,71.7,4979.0
2018-04-05 12:45:00,71.74,71.95,71.74,71.95,5919.0,71.74,71.95,71.74,71.95,5919.0
2018-04-05 12:50:00,71.96,71.98,71.84,71.98,4610.0,71.96,71.98,71.84,71.98,4610.0
2018-04-05 12:55:00,71.98,72.04,71.91,71.95,7554.0,71.98,72.04,71.91,71.95,7554.0
2018-04-05 13:00:00,71.97,71.99,71.84,71.84,2317.0,71.97,71.99,71.84,71.84,2317.0
2018-04-05 13:05:00,71.84,71.89,71.66,71.7,4172.0,71.84,71.89,71.66,71.7,4172.0
2018-04-05 13:10:00,71.71,71.71,71.59,71.67,2376.0,71.71,71.71,71.59,71.67,2376.0
2018-04-05 13:15:00,71.68,71.76,71.58,71.59,3765.0,71.68,71.76,71.58,71.59,3765.0
2018-04-05 13:20:00,71.63,71.66,71.42,71.44,4607.0,71.63,71.66,71.42,71.44,4607.0
2018-04-05 13:25:00,71.49,71.58,71.42,71.42,5790.0,71.49,71.58,71.42,71.42,5790.0
2018-04-05 13:30:00,71.4,71.67,71.4,71.62,8473.0,71.4,71.67,71.4,71.62,8473.0
2018-04-05 13:35:00,71.69,71.75,71.56,71.61,5048.0,71.69,71.75,71.56,71.61,5048.0
2018-04-05 13:40:00,71.65,71.65,71.47,71.51,4570.0,71.65,71.65,71.47,71.51,4570.0
2018-04-05 13:45:00,71.49,71.64,71.45,71.61,5227.0,71.49,71.64,71.45,71.61,5227.0
2018-04-05 13:50:00,71.59,71.72,71.53,71.63,5068.0,71.59,71.72,71.53,71.63,5068.0
2018-04-05 13:55:00,71.62,71.73,71.49,71.64,6786.0,71.62,71.73,71.49,71.64,6786.0
2018-04-05 14:00:00,71.65,71.68,71.55,71.56,8780.0,71.65,71.68,71.55,71.56,8780.0
2018-04-05 14:05:00,71.55,71.55,71.38,71.4,2980.0,71.55,71.55,71.38,71.4,2980.0
2018-04-05 14:10:00,71.44,71.53,71.41,71.48,3517.0,71.44,71.53,71.41,71.48,3517.0
2018-04-05 14:15:00,71.52,71.64,71.5,71.6,4080.0,71.52,71.64,71.5,71.6,4080.0
2018-04-05 14:20:00,71.58,71.64,71.58,71.61,6487.0,71.58,71.64,71.58,71.61,6487.0
2018-04-05 14:25:00,71.59,71.64,71.53,71.59,4174.0,71.59,71.64,71.53,71.59,4174.0
2018-04-05 14:30:00,71.61,71.77,71.61,71.75,6663.0,71.61,71.77,71.61,71.75,6663.0
2018-04-05 14:35:00,71.81,71.86,71.77,71.77,2048.0,71.81,71.86,71.77,71.77,2048.0
2018-04-05 14:40:00,71.8,71.95,71.73,71.91,8893.0,71.8,71.95,71.73,71.91,8893.0
2018-04-05 14:45:00,71.93,72.05,71.9,71.9,27192.0,71.93,72.05,71.9,71.9,27192.0
2018-04-05 14:50:00,71.9,71.94,71.76,71.77,5889.0,71.9,71.94,71.76,71.77,5889.0
2018-04-05 14:55:00,71.79,71.8,71.66,71.79,5550.0,71.79,71.8,71.66,71.79,5550.0
2018-04-05 15:00:00,71.81,71.82,71.72,71.77,6352.0,71.81,71.82,71.72,71.77,6352.0
2018-04-05 15:05:00,71.73,71.82,71.66,71.81,5776.0,71.73,71.82,71.66,71.81,5776.0
2018-04-05 15:10:00,71.82,71.89,71.82,71.87,5384.0,71.82,71.89,71.82,71.87,5384.0
2018-04-05 15:15:00,71.86,71.91,71.85,71.88,5258.0,71.86,71.91,71.85,71.88,5258.0
2018-04-05 15:20:00,71.88,71.97,71.86,71.9,6912.0,71.88,71.97,71.86,71.9,6912.0
2018-04-05 15:25:00,71.88,71.91,71.7,71.89,6815.0,71.88,71.91,71.7,71.89,6815.0
2018-04-05 15:30:00,71.88,71.89,71.64,71.67,17817.0,71.88,71.89,71.64,71.67,17817.0
2018-04-05 15:35:00,71.65,71.71,71.58,71.58,9498.0,71.65,71.71,71.58,71.58,9498.0
2018-04-05 15:40:00,71.6,71.72,71.57,71.65,22575.0,71.6,71.72,71.57,71.65,22575.0
2018-04-05 15:45:00,71.66,71.81,71.65,71.74,22679.0,71.66,71.81,71.65,71.74,22679.0
2018-04-05 15:50:00,71.75,71.75,71.59,71.67,28943.0,71.75,71.75,71.59,71.67,28943.0
2018-04-05 15:55:00,71.66,71.73,71.63,71.64,48262.0,71.66,71.73,71.63,71.64,48262.0
2018-04-06 09:30:00,71.06,71.79,70.94,71.7,13314.0,71.06,71.79,70.94,71.7,13314.0
2018-04-06 09:35:00,71.73,72.37,71.72,72.27,11323.0,71.73,72.37,71.72,72.27,11323.0
2018-04-06 09:40:00,72.27,72.34,71.85,72.06,16260.0,72.27,72.34,71.85,72.06,16260.0
2018-04-06 09:45:00,71.98,72.13,71.96,72.07,7285.0,71.98,72.13,71.96,72.07,7285.0
2018-04-06 09:50:00,72.09,72.15,71.88,71.88,9713.0,72.09,72.15,71.88,71.88,9713.0
2018-04-06 09:55:00,71.91,71.94,71.48,71.54,19487.0,71.91,71.94,71.48,71.54,19487.0
2018-04-06 10:00:00,71.58,71.67,71.24,71.3,10643.0,71.58,71.67,71.24,71.3,10643.0
2018-04-06 10:05:00,71.3,71.35,71.13,71.13,12282.0,71.3,71.35,71.13,71.13,12282.0
2018-04-06 10:10:00,71.1,71.31,71.1,71.13,3800.0,71.1,71.31,71.1,71.13,3800.0
2018-04-06 10:15:00,71.12,71.19,70.92,70.92,12532.0,71.12,71.19,70.92,70.92,12532.0
2018-04-06 10:20:00,70.94,70.97,70.72,70.92,6533.0,70.94,70.97,70.72,70.92,6533.0
2018-04-06 10:25:00,71.01,71.11,70.87,70.87,9889.0,71.01,71.11,70.87,70.87,9889.0
2018-04-06 10:30:00,70.75,70.87,70.64,70.7,12741.0,70.75,70.87,70.64,70.7,12741.0
2018-04-06 10:35:00,70.66,70.69,70.43,70.66,14464.0,70.66,70.69,70.43,70.66,14464.0
2018-04-06 10:40:00,70.63,70.68,70.45,70.45,4375.0,70.63,70.68,70.45,70.45,4375.0
2018-04-06 10:45:00,70.42,70.54,70.32,70.52,7390.0,70.42,70.54,70.32,70.52,7390.0
2018-04-06 10:50:00,70.49,70.66,70.41,70.41,5567.0,70.49,70.66,70.41,70.41,5567.0
2018-04-06 10:55:00,70.44,70.62,70.44,70.53,5200.0,70.44,70.62,70.44,70.53,5200.0
2018-04-06 11:00:00,70.45,70.45,70.17,70.24,17992.0,70.45,70.45,70.17,70.24,17992.0
2018-04-06 11:05:00,70.24,70.31,70.21,70.3,2400.0,70.24,70.31,70.21,70.3,2400.0
2018-04-06 11:10:00,70.27,70.37,70.27,70.35,6191.0,70.27,70.37,70.27,70.35,6191.0
2018-04-06 11:15:00,70.31,70.31,70.18,70.25,33552.0,70.31,70.31,70.18,70.25,33552.0
2018-04-06 11:20:00,70.24,70.43,70.13,70.43,54597.0,70.24,70.43,70.13,70.43,54597.0
2018-04-06 11:25:00,70.38,70.55,70.36,70.52,66003.0,70.38,70.55,70.36,70.52,66003.0
2018-04-06 11:30:00,70.55,70.55,70.18,70.27,70138.0,70.55,70.55,70.18,70.27,70138.0
2018-04-06 11:35:00,70.29,70.36,70.27,70.36,3912.0,70.29,70.36,70.27,70.36,3912.0
2018-04-06 11:40:00,70.29,70.39,70.26,70.26,14350.0,70.29,70.39,70.26,70.26,14350.0
2018-04-06 11:45:00,70.26,70.3,70.13,70.13,6400.0,70.26,70.3,70.13,70.13,6400.0
2018-04-06 11:50:00,70.12,70.23,70.06,70.22,6216.0,70.12,70.23,70.06,70.22,6216.0
2018-04-06 11:55:00,70.16,70.4,70.16,70.34,4757.0,70.16,70.4,70.16,70.34,4757.0
2018-04-06 12:00:00,70.32,70.32,70.2,70.2,2300.0,70.32,70.32,70.2,70.2,2300.0
2018-04-06 12:05:00,70.2,70.34,70.19,70.24,3762.0,70.2,70.34,70.19,70.24,3762.0
2018-04-06 12:10:00,70.23,70.24,70.05,70.12,14831.0,70.23,70.24,70.05,70.12,14831.0
2018-04-06 12:15:00,70.13,70.19,70.05,70.05,6744.0,70.13,70.19,70.05,70.05,6744.0
2018-04-06 12:20:00,70.04,70.04,69.81,69.9,12206.0,70.04,70.04,69.81,69.9,12206.0
2018-04-06 12:25:00,69.86,69.92,69.78,69.78,4673.0,69.86,69.92,69.78,69.78,4673.0
2018-04-06 12:30:00,69.81,70.04,69.78,69.94,7403.0,69.81,70.04,69.78,69.94,7403.0
2018-04-06 12:35:00,69.98,70.18,69.98,70.11,4283.0,69.98,70.18,69.98,70.11,4283.0
2018-04-06 12:40:00,70.15,70.29,70.13,70.26,3300.0,70.15,70.29,70.13,70.26,3300.0
2018-04-06 12:45:00,70.18,70.28,70.16,70.23,3200.0,70.18,70.28,70.16,70.23,3200.0
2018-04-06 12:50:00,70.2,70.21,70.16,70.2,1150.0,70.2,70.21,70.16,70.2,1150.0
2018-04-06 12:55:00,70.23,70.3,70.17,70.27,3484.0,70.23,70.3,70.17,70.27,3484.0
2018-04-06 13:00:00,70.23,70.23,70.08,70.13,3700.0,70.23,70.23,70.08,70.13,3700.0
2018-04-06 13:05:00,70.11,70.17,70.04,70.11,3050.0,70.11,70.17,70.04,70.11,3050.0
2018-04-06 13:10:00,70.1,70.15,70.03,70.07,5100.0,70.1,70.15,70.03,70.07,5100.0
2018-04-06 13:15:00,70.08,70.12,69.99,70.09,2609.0,70.08,70.12,69.99,70.09,2609.0
2018-04-06 13:20:00,70.06,70.06,69.94,70.01,9895.0,70.06,70.06,69.94,70.01,9895.0
2018-04-06 13:25:00,70.05,70.18,70.04,70.09,4250.0,70.05,70.18,70.04,70.09,4250.0
2018-04-06 13:30:00,70.09,70.15,69.93,69.93,1752.0,70.09,70.15,69.93,69.93,1752.0
2018-04-06 13:35:00,69.91,70.04,69.91,69.96,8265.0,69.91,70.04,69.91,69.96,8265.0
2018-04-06 13:40:00,69.98,70.01,69.9,69.96,2500.0,69.98,70.01,69.9,69.96,2500.0
2018-04-06 13:45:00,69.95,69.96,69.73,69.8,7891.0,69.95,69.96,69.73,69.8,7891.0
2018-04-06 13:50:00,69.83,69.83,69.53,69.53,7807.0,69.83,69.83,69.53,69.53,7807.0
2018-04-06 13:55:00,69.58,69.6,69.37,69.46,12880.0,69.58,69.6,69.37,69.46,12880.0
2018-04-06 14:00:00,69.4,69.51,69.4,69.43,8241.0,69.4,69.51,69.4,69.43,8241.0
2018-04-06 14:05:00,69.47,69.53,69.29,69.45,6229.0,69.47,69.53,69.29,69.45,6229.0
2018-04-06 14:10:00,69.55,69.66,69.55,69.6,3348.0,69.55,69.66,69.55,69.6,3348.0
2018-04-06 14:15:00,69.57,69.57,69.44,69.44,3400.0,69.57,69.57,69.44,69.44,3400.0
2018-04-06 14:20:00,69.41,69.58,69.36,69.4,4623.0,69.41,69.58,69.36,69.4,4623.0
2018-04-06 14:25:00,69.33,69.46,69.3,69.39,3860.0,69.33,69.46,69.3,69.39,3860.0
2018-04-06 14:30:00,69.4,69.5,69.23,69.26,5429.0,69.4,69.5,69.23,69.26,5429.0
2018-04-06 14:35:00,69.27,69.29,69.07,69.14,8137.0,69.27,69.29,69.07,69.14,8137.0
2018-04-06 14:40:00,69.14,69.37,69.07,69.2,8441.0,69.14,69.37,69.07,69.2,8441.0
2018-04-06 14:45:00,69.22,69.35,69.2,69.35,4274.0,69.22,69.35,69.2,69.35,4274.0
2018-04-06 14:50:00,69.27,69.27,69.1,69.22,9063.0,69.27,69.27,69.1,69.22,9063.0
2018-04-06 14:55:00,69.24,69.29,69.07,69.2,9364.0,69.24,69.29,69.07,69.2,9364.0
2018-04-06 15:00:00,69.23,69.36,69.15,69.19,8889.0,69.23,69.36,69.15,69.19,8889.0
2018-04-06 15:05:00,69.12,69.23,69.07,69.2,10580.0,69.12,69.23,69.07,69.2,10580.0
2018-04-06 15:10:00,69.17,69.48,69.17,69.48,4839.0,69.17,69.48,69.17,69.48,4839.0
2018-04-06 15:15:00,69.51,69.62,69.44,69.46,9505.0,69.51,69.62,69.44,69.46,9505.0
2018-04-06 15:20:00,69.5,69.59,69.46,69.49,5687.0,69.5,69.59,69.46,69.49,5687.0
2018-04-06 15:25:00,69.48,69.52,69.33,69.42,6518.0,69.48,69.52,69.33,69.42,6518.0
2018-04-06 15:30:00,69.4,69.68,69.37,69.65,14343.0,69.4,69.68,69.37,69.65,14343.0
2018-04-06 15:35:00,69.65,69.73,69.56,69.61,14616.0,69.65,69.73,69.56,69.61,14616.0
2018-04-06 15:40:00,69.62,69.79,69.62,69.75,14318.0,69.62,69.79,69.62,69.75,14318.0
2018-04-06 15:45:00,69.78,69.79,69.65,69.74,17711.0,69.78,69.79,69.65,69.74,17711.0
2018-04-06 15:50:00,69.75,70.01,69.75,69.86,35411.0,69.75,70.01,69.75,69.86,35411.0
2018-04-06 15:55:00,69.82,69.88,69.67,69.7,46853.0,69.82,69.88,69.67,69.7,46853.0
2018-04-09 09:30:00,70.32,70.89,70.17,70.68,22940.0,70.32,70.89,70.17,70.68,22940.0
2018-04-09 09:35:00,70.53,70.7,70.18,70.19,7009.0,70.53,70.7,70.18,70.19,7009.0
2018-04-09 09:40:00,70.26,70.35,70.12,70.12,4665.0,70.26,70.35,70.12,70.12,4665.0
2018-04-09 09:45:00,70.19,70.52,70.1,70.48,6862.0,70.19,70.52,70.1,70.48,6862.0
2018-04-09 09:50:00,70.45,70.69,70.4,70.49,15073.0,70.45,70.69,70.4,70.49,15073.0
2018-04-09 09:55:00,70.58,70.65,70.36,70.64,8409.0,70.58,70.65,70.36,70.64,8409.0
2018-04-09 10:00:00,70.67,70.81,70.61,70.76,7905.0,70.67,70.81,70.61,70.76,7905.0
2018-04-09 10:05:00,70.82,70.91,70.7,70.73,9177.0,70.82,70.91,70.7,70.73,9177.0
2018-04-09 10:10:00,70.75,70.77,70.66,70.66,2700.0,70.75,70.77,70.66,70.66,2700.0
2018-04-09 10:15:00,70.66,70.7,70.33,70.33,7694.0,70.66,70.7,70.33,70.33,7694.0
2018-04-09 10:20:00,70.31,70.43,70.31,70.35,6169.0,70.31,70.43,70.31,70.35,6169.0
2018-04-09 10:25:00,70.4,70.5,70.34,70.47,6613.0,70.4,70.5,70.34,70.47,6613.0
2018-04-09 10:30:00,70.47,71.14,70.44,71.02,46302.0,70.47,71.14,70.44,71.02,46302.0
2018-04-09 10:35:00,71.04,71.1,70.86,70.9,16141.0,71.04,71.1,70.86,70.9,16141.0
2018-04-09 10:40:00,70.91,71.12,70.91,71.03,9000.0,70.91,71.12,70.91,71.03,9000.0
2018-04-09 10:45:00,71.08,71.14,71.02,71.05,2980.0,71.08,71.14,71.02,71.05,2980.0
2018-04-09 10:50:00,71.05,71.09,70.76,70.82,46292.0,71.05,71.09,70.76,70.82,46292.0
2018-04-09 10:55:00,70.82,70.82,70.44,70.71,33467.0,70.82,70.82,70.44,70.71,33467.0
2018-04-09 11:00:00,70.79,70.94,70.76,70.94,7980.0,70.79,70.94,70.76,70.94,7980.0
2018-04-09 11:05:00,70.92,70.92,70.59,70.67,5807.0,70.92,70.92,70.59,70.67,5807.0
2018-04-09 11:10:00,70.68,70.88,70.68,70.88,3406.0,70.68,70.88,70.68,70.88,3406.0
2018-04-09 11:15:00,70.95,70.99,70.79,70.96,4685.0,70.95,70.99,70.79,70.96,4685.0
2018-04-09 11:20:00,70.9,71.01,70.84,70.85,3618.0,70.9,71.01,70.84,70.85,3618.0
2018-04-09 11:25:00,70.9,70.93,70.74,70.83,7863.0,70.9,70.93,70.74,70.83,7863.0
2018-04-09 11:30:00,70.83,70.97,70.8,70.86,4736.0,70.83,70.97,70.8,70.86,4736.0
2018-04-09 11:35:00,70.91,70.92,70.76,70.76,4037.0,70.91,70.92,70.76,70.76,4037.0
2018-04-09 11:40:00,70.65,70.8,70.65,70.78,5892.0,70.65,70.8,70.65,70.78,5892.0
2018-04-09 11:45:00,70.78,70.93,70.78,70.89,1900.0,70.78,70.93,70.78,70.89,1900.0
2018-04-09 11:50:00,70.86,70.92,70.69,70.76,21118.0,70.86,70.92,70.69,70.76,21118.0
2018-04-09 11:55:00,70.73,70.82,70.66,70.82,4900.0,70.73,70.82,70.66,70.82,4900.0
2018-04-09 12:00:00,70.82,70.88,70.76,70.88,11600.0,70.82,70.88,70.76,70.88,11600.0
2018-04-09 12:05:00,70.91,71.14,70.9,71.14,5807.0,70.91,71.14,70.9,71.14,5807.0
2018-04-09 12:10:00,71.15,71.72,71.14,71.55,47134.0,71.15,71.72,71.14,71.55,47134.0
2018-04-09 12:15:00,71.55,71.74,71.55,71.66,22590.0,71.55,71.74,71.55,71.66,22590.0
2018-04-09 12:20:00,71.61,71.64,71.42,71.43,12133.0,71.61,71.64,71.42,71.43,12133.0
2018-04-09 12:25:00,71.52,71.54,71.45,71.54,4572.0,71.52,71.54,71.45,71.54,4572.0
2018-04-09 12:30:00,71.5,71.53,71.48,71.52,4696.0,71.5,71.53,71.48,71.52,4696.0
2018-04-09 12:35:00,71.52,71.63,71.5,71.54,9540.0,71.52,71.63,71.5,71.54,9540.0
2018-04-09 12:40:00,71.54,71.68,71.49,71.68,6112.0,71.54,71.68,71.49,71.68,6112.0
2018-04-09 12:45:00,71.69,71.9,71.69,71.82,14391.0,71.69,71.9,71.69,71.82,14391.0
2018-04-09 12:50:00,71.77,71.87,71.77,71.86,6469.0,71.77,71.87,71.77,71.86,6469.0
2018-04-09 12:55:00,71.83,71.96,71.78,71.94,16850.0,71.83,71.96,71.78,71.94,16850.0
2018-04-09 13:00:00,71.93,72.0,71.77,71.79,19338.0,71.93,72.0,71.77,71.79,19338.0
2018-04-09 13:05:00,71.75,71.78,71.6,71.64,8477.0,71.75,71.78,71.6,71.64,8477.0
2018-04-09 13:10:00,71.61,71.61,71.4,71.4,6305.0,71.61,71.61,71.4,71.4,6305.0
2018-04-09 13:15:00,71.47,71.6,71.42,71.59,2684.0,71.47,71.6,71.42,71.59,2684.0
2018-04-09 13:20:00,71.6,71.6,71.51,71.56,2556.0,71.6,71.6,71.51,71.56,2556.0
2018-04-09 13:25:00,71.53,71.54,71.47,71.52,2170.0,71.53,71.54,71.47,71.52,2170.0
2018-04-09 13:30:00,71.52,71.66,71.52,71.64,2859.0,71.52,71.66,71.52,71.64,2859.0
2018-04-09 13:35:00,71.64,71.64,71.45,71.53,5780.0,71.64,71.64,71.45,71.53,5780.0
2018-04-09 13:40:00,71.48,71.53,71.37,71.4,2141.0,71.48,71.53,71.37,71.4,2141.0
2018-04-09 13:45:00,71.41,71.53,71.41,71.51,2271.0,71.41,71.53,71.41,71.51,2271.0
2018-04-09 13:50:00,71.51,71.62,71.49,71.6,6385.0,71.51,71.62,71.49,71.6,6385.0
2018-04-09 13:55:00,71.59,71.69,71.57,71.59,4121.0,71.59,71.69,71.57,71.59,4121.0
2018-04-09 14:00:00,71.58,71.6,71.45,71.55,8064.0,71.58,71.6,71.45,71.55,8064.0
2018-04-09 14:05:00,71.46,71.49,71.32,71.36,3721.0,71.46,71.49,71.32,71.36,3721.0
2018-04-09 14:10:00,71.32,71.45,71.31,71.45,2800.0,71.32,71.45,71.31,71.45,2800.0
2018-04-09 14:15:00,71.44,71.53,71.43,71.51,1790.0,71.44,71.53,71.43,71.51,1790.0
2018-04-09 14:20:00,71.52,71.52,71.29,71.36,4188.0,71.52,71.52,71.29,71.36,4188.0
2018-04-09 14:25:00,71.37,71.5,71.28,71.49,6495.0,71.37,71.5,71.28,71.49,6495.0
2018-04-09 14:30:00,71.48,71.57,71.44,71.55,2737.0,71.48,71.57,71.44,71.55,2737.0
2018-04-09 14:35:00,71.53,71.53,71.41,71.48,5141.0,71.53,71.53,71.41,71.48,5141.0
2018-04-09 14:40:00,71.49,71.51,71.36,71.42,5383.0,71.49,71.51,71.36,71.42,5383.0
2018-04-09 14:45:00,71.52,71.59,71.49,71.54,4700.0,71.52,71.59,71.49,71.54,4700.0
2018-04-09 14:50:00,71.55,71.61,71.55,71.55,12267.0,71.55,71.61,71.55,71.55,12267.0
2018-04-09 14:55:00,71.53,71.74,71.47,71.68,24298.0,71.53,71.74,71.47,71.68,24298.0
2018-04-09 15:00:00,71.64,71.64,71.52,71.55,5466.0,71.64,71.64,71.52,71.55,5466.0
2018-04-09 15:05:00,71.52,71.55,71.42,71.45,5755.0,71.52,71.55,71.42,71.45,5755.0
2018-04-09 15:10:00,71.49,71.51,71.33,71.37,4812.0,71.49,71.51,71.33,71.37,4812.0
2018-04-09 15:15:00,71.35,71.35,71.15,71.15,8371.0,71.35,71.35,71.15,71.15,8371.0
2018-04-09 15:20:00,71.15,71.18,70.99,71.12,18246.0,71.15,71.18,70.99,71.12,18246.0
2018-04-09 15:25:00,71.09,71.17,71.0,71.15,12059.0,71.09,71.17,71.0,71.15,12059.0
2018-04-09 15:30:00,71.2,71.25,70.95,70.95,17170.0,71.2,71.25,70.95,70.95,17170.0
2018-04-09 15:35:00,70.99,71.03,70.83,70.99,19716.0,70.99,71.03,70.83,70.99,19716.0
2018-04-09 15:40:00,70.98,71.09,70.96,71.07,22007.0,70.98,71.09,70.96,71.07,22007.0
2018-04-09 15:45:00,71.08,71.22,70.93,70.95,18988.0,71.08,71.22,70.93,70.95,18988.0
2018-04-09 15:50:00,70.93,71.07,70.91,71.01,20596.0,70.93,71.07,70.91,71.01,20596.0
2018-04-09 15:55:00,71.0,71.02,70.78,70.85,55548.0,71.0,71.02,70.78,70.85,55548.0
2018-04-10 09:30:00,72.0,72.44,71.95,72.18,30206.0,72.0,72.44,71.95,72.18,30206.0
2018-04-10 09:35:00,72.34,72.8,72.0,72.72,34890.0,72.34,72.8,72.0,72.72,34890.0
2018-04-10 09:40:00,72.7,72.7,72.03,72.05,18867.0,72.7,72.7,72.03,72.05,18867.0
2018-04-10 09:45:00,72.14,72.45,72.09,72.43,8718.0,72.14,72.45,72.09,72.43,8718.0
2018-04-10 09:50:00,72.41,72.41,72.02,72.08,9131.0,72.41,72.41,72.02,72.08,9131.0
2018-04-10 09:55:00,72.06,72.2,71.86,72.04,19746.0,72.06,72.2,71.86,72.04,19746.0
2018-04-10 10:00:00,71.99,72.17,71.97,72.15,8780.0,71.99,72.17,71.97,72.15,8780.0
2018-04-10 10:05:00,72.16,72.23,72.13,72.18,9121.0,72.16,72.23,72.13,72.18,9121.0
2018-04-10 10:10:00,72.15,72.46,72.1,72.36,26254.0,72.15,72.46,72.1,72.36,26254.0
2018-04-10 10:15:00,72.35,72.38,72.06,72.12,10022.0,72.35,72.38,72.06,72.12,10022.0
2018-04-10 10:20:00,72.07,72.07,71.89,72.0,6316.0,72.07,72.07,71.89,72.0,6316.0
2018-04-10 10:25:00,71.97,72.02,71.82,71.85,12638.0,71.97,72.02,71.82,71.85,12638.0
2018-04-10 10:30:00,71.86,72.02,71.86,71.94,8500.0,71.86,72.02,71.86,71.94,8500.0
2018-04-10 10:35:00,71.94,71.94,71.74,71.91,8361.0,71.94,71.94,71.74,71.91,8361.0
2018-04-10 10:40:00,71.92,72.03,71.92,72.03,5204.0,71.92,72.03,71.92,72.03,5204.0
2018-04-10 10:45:00,72.06,72.26,72.03,72.07,16771.0,72.06,72.26,72.03,72.07,16771.0
2018-04-10 10:50:00,72.05,72.08,71.91,72.02,13089.0,72.05,72.08,71.91,72.02,13089.0
2018-04-10 10:55:00,72.03,72.03,71.91,71.94,7472.0,72.03,72.03,71.91,71.94,7472.0
2018-04-10 11:00:00,71.99,72.03,71.9,71.92,7551.0,71.99,72.03,71.9,71.92,7551.0
2018-04-10 11:05:00,71.92,72.0,71.82,71.83,21586.0,71.92,72.0,71.82,71.83,21586.0
2018-04-10 11:10:00,71.8,71.84,71.65,71.78,7947.0,71.8,71.84,71.65,71.78,7947.0
2018-04-10 11:15:00,71.78,71.82,71.62,71.71,8699.0,71.78,71.82,71.62,71.71,8699.0
2018-04-10 11:20:00,71.65,71.72,71.47,71.68,10206.0,71.65,71.72,71.47,71.68,10206.0
2018-04-10 11:25:00,71.66,71.67,71.38,71.47,6561.0,71.66,71.67,71.38,71.47,6561.0
2018-04-10 11:30:00,71.45,71.53,71.4,71.4,16951.0,71.45,71.53,71.4,71.4,16951.0
2018-04-10 11:35:00,71.39,71.52,71.35,71.5,5492.0,71.39,71.52,71.35,71.5,5492.0
2018-04-10 11:40:00,71.47,71.61,71.29,71.38,8604.0,71.47,71.61,71.29,71.38,8604.0
2018-04-10 11:45:00,71.31,71.31,71.09,71.26,12627.0,71.31,71.31,71.09,71.26,12627.0
2018-04-10 11:50:00,71.26,71.31,71.12,71.31,8044.0,71.26,71.31,71.12,71.31,8044.0
2018-04-10 11:55:00,71.26,71.38,71.24,71.28,5198.0,71.26,71.38,71.24,71.28,5198.0
2018-04-10 12:00:00,71.3,71.3,71.16,71.17,2917.0,71.3,71.3,71.16,71.17,2917.0
2018-04-10 12:05:00,71.21,71.36,71.16,71.29,8613.0,71.21,71.36,71.16,71.29,8613.0
2018-04-10 12:10:00,71.32,71.35,71.26,71.29,3899.0,71.32,71.35,71.26,71.29,3899.0
2018-04-10 12:15:00,71.3,71.38,71.26,71.29,4046.0,71.3,71.38,71.26,71.29,4046.0
2018-04-10 12:20:00,71.26,71.26,71.11,71.11,5208.0,71.26,71.26,71.11,71.11,5208.0
2018-04-10 12:25:00,71.12,71.21,70.91,71.16,11266.0,71.12,71.21,70.91,71.16,11266.0
2018-04-10 12:30:00,71.15,71.24,71.14,71.14,4701.0,71.15,71.24,71.14,71.14,4701.0
2018-04-10 12:35:00,71.12,71.13,70.97,71.12,6775.0,71.12,71.13,70.97,71.12,6775.0
2018-04-10 12:40:00,71.13,71.13,70.97,71.08,8893.0,71.13,71.13,70.97,71.08,8893.0
2018-04-10 12:45:00,71.13,71.21,71.04,71.19,4746.0,71.13,71.21,71.04,71.19,4746.0
2018-04-10 12:50:00,71.16,71.17,70.9,70.97,7606.0,71.16,71.17,70.9,70.97,7606.0
2018-04-10 12:55:00,70.97,71.06,70.97,70.99,5556.0,70.97,71.06,70.97,70.99,5556.0
2018-04-10 13:00:00,71.02,71.11,70.96,71.1,4770.0,71.02,71.11,70.96,71.1,4770.0
2018-04-10 13:05:00,71.07,71.18,71.02,71.16,5158.0,71.07,71.18,71.02,71.16,5158.0
2018-04-10 13:10:00,71.14,71.19,71.01,71.05,6036.0,71.14,71.19,71.01,71.05,6036.0
2018-04-10 13:15:00,71.04,71.05,70.79,70.79,10580.0,71.04,71.05,70.79,70.79,10580.0
2018-04-10 13:20:00,70.81,70.83,70.7,70.77,8350.0,70.81,70.83,70.7,70.77,8350.0
2018-04-10 13:25:00,70.73,71.03,70.71,71.03,7180.0,70.73,71.03,70.71,71.03,7180.0
2018-04-10 13:30:00,70.96,71.08,70.84,71.03,9220.0,70.96,71.08,70.84,71.03,9220.0
2018-04-10 13:35:00,71.05,71.12,70.92,70.93,6036.0,71.05,71.12,70.92,70.93,6036.0
2018-04-10 13:40:00,70.9,70.93,70.75,70.81,6076.0,70.9,70.93,70.75,70.81,6076.0
2018-04-10 13:45:00,70.8,70.97,70.74,70.97,6480.0,70.8,70.97,70.74,70.97,6480.0
2018-04-10 13:50:00,70.94,71.04,70.91,71.04,4937.0,70.94,71.04,70.91,71.04,4937.0
2018-04-10 13:55:00,71.02,71.14,71.01,71.05,4937.0,71.02,71.14,71.01,71.05,4937.0
2018-04-10 14:00:00,71.09,71.12,70.76,70.97,17496.0,71.09,71.12,70.76,70.97,17496.0
2018-04-10 14:05:00,70.93,70.99,70.79,70.95,8291.0,70.93,70.99,70.79,70.95,8291.0
2018-04-10 14:10:00,71.0,71.05,70.86,70.91,9713.0,71.0,71.05,70.86,70.91,9713.0
2018-04-10 14:15:00,70.86,70.94,70.8,70.8,3830.0,70.86,70.94,70.8,70.8,3830.0
2018-04-10 14:20:00,70.81,70.82,70.59,70.64,12488.0,70.81,70.82,70.59,70.64,12488.0
2018-04-10 14:25:00,70.64,70.69,70.53,70.55,8103.0,70.64,70.69,70.53,70.55,8103.0
2018-04-10 14:30:00,70.55,70.76,70.53,70.72,7810.0,70.55,70.76,70.53,70.72,7810.0
2018-04-10 14:35:00,70.7,70.7,70.5,70.58,10749.0,70.7,70.7,70.5,70.58,10749.0
2018-04-10 14:40:00,70.58,70.63,70.48,70.62,9400.0,70.58,70.63,70.48,70.62,9400.0
2018-04-10 14:45:00,70.61,70.72,70.6,70.61,6869.0,70.61,70.72,70.6,70.61,6869.0
2018-04-10 14:50:00,70.61,70.75,70.61,70.73,7820.0,70.61,70.75,70.61,70.73,7820.0
2018-04-10 14:55:00,70.73,70.8,70.68,70.77,8066.0,70.73,70.8,70.68,70.77,8066.0
2018-04-10 15:00:00,70.78,70.81,70.69,70.7,5657.0,70.78,70.81,70.69,70.7,5657.0
2018-04-10 15:05:00,70.73,70.92,70.72,70.92,6701.0,70.73,70.92,70.72,70.92,6701.0
2018-04-10 15:10:00,70.93,70.97,70.83,70.83,11372.0,70.93,70.97,70.83,70.83,11372.0
2018-04-10 15:15:00,70.82,70.91,70.78,70.87,8099.0,70.82,70.91,70.78,70.87,8099.0
2018-04-10 15:20:00,70.86,70.87,70.63,70.63,15594.0,70.86,70.87,70.63,70.63,15594.0
2018-04-10 15:25:00,70.63,70.72,70.56,70.72,15532.0,70.63,70.72,70.56,70.72,15532.0
2018-04-10 15:30:00,70.7,70.7,70.53,70.56,8989.0,70.7,70.7,70.53,70.56,8989.0
2018-04-10 15:35:00,70.56,70.7,70.53,70.7,9166.0,70.56,70.7,70.53,70.7,9166.0
2018-04-10 15:40:00,70.73,70.8,70.65,70.65,10801.0,70.73,70.8,70.65,70.65,10801.0
2018-04-10 15:45:00,70.65,70.68,70.6,70.65,14732.0,70.65,70.68,70.6,70.65,14732.0
2018-04-10 15:50:00,70.66,70.84,70.66,70.75,30843.0,70.66,70.84,70.66,70.75,30843.0
2018-04-10 15:55:00,70.75,70.81,70.71,70.78,51533.0,70.75,70.81,70.71,70.78,51533.0
2018-04-11 09:30:00,70.55,70.55,69.17,70.38,49795.0,70.55,70.55,69.17,70.38,49795.0
2018-04-11 09:35:00,70.38,70.4,69.46,69.58,22205.0,70.38,70.4,69.46,69.58,22205.0
2018-04-11 09:40:00,69.46,69.64,69.12,69.6,62511.0,69.46,69.64,69.12,69.6,62511.0
2018-04-11 09:45:00,69.61,70.12,69.61,70.05,19167.0,69.61,70.12,69.61,70.05,19167.0
2018-04-11 09:50:00,70.07,70.24,70.07,70.24,9127.0,70.07,70.24,70.07,70.24,9127.0
2018-04-11 09:55:00,70.16,70.55,70.16,70.45,9650.0,70.16,70.55,70.16,70.45,9650.0
2018-04-11 10:00:00,70.44,70.52,70.3,70.46,7151.0,70.44,70.52,70.3,70.46,7151.0
2018-04-11 10:05:00,70.45,70.49,70.3,70.35,6280.0,70.45,70.49,70.3,70.35,6280.0
2018-04-11 10:10:00,70.36,70.58,70.36,70.47,9537.0,70.36,70.58,70.36,70.47,9537.0
2018-04-11 10:15:00,70.5,70.62,70.42,70.6,5906.0,70.5,70.62,70.42,70.6,5906.0
2018-04-11 10:20:00,70.58,70.69,70.5,70.69,9741.0,70.58,70.69,70.5,70.69,9741.0
2018-04-11 10:25:00,70.69,70.93,70.69,70.79,18874.0,70.69,70.93,70.69,70.79,18874.0
2018-04-11 10:30:00,70.8,70.92,70.75,70.78,9138.0,70.8,70.92,70.75,70.78,9138.0
2018-04-11 10:35:00,70.78,70.85,70.75,70.82,4925.0,70.78,70.85,70.75,70.82,4925.0
2018-04-11 10:40:00,70.87,70.93,70.75,70.89,5402.0,70.87,70.93,70.75,70.89,5402.0
2018-04-11 10:45:00,70.89,70.91,70.81,70.89,4967.0,70.89,70.91,70.81,70.89,4967.0
2018-04-11 10:50:00,70.85,71.01,70.85,70.91,15034.0,70.85,71.01,70.85,70.91,15034.0
2018-04-11 10:55:00,70.92,71.07,70.83,70.83,7105.0,70.92,71.07,70.83,70.83,7105.0
2018-04-11 11:00:00,70.86,70.96,70.75,70.88,5111.0,70.86,70.96,70.75,70.88,5111.0
2018-04-11 11:05:00,70.92,71.04,70.77,71.0,10455.0,70.92,71.04,70.77,71.0,10455.0
2018-04-11 11:10:00,71.01,71.06,70.94,71.05,5890.0,71.01,71.06,70.94,71.05,5890.0
2018-04-11 11:15:00,71.04,71.04,70.9,70.92,3800.0,71.04,71.04,70.9,70.92,3800.0
2018-04-11 11:20:00,70.92,71.08,70.85,71.08,4230.0,70.92,71.08,70.85,71.08,4230.0
2018-04-11 11:25:00,71.1,71.24,71.09,71.2,7291.0,71.1,71.24,71.09,71.2,7291.0
2018-04-11 11:30:00,71.2,71.2,71.14,71.17,3601.0,71.2,71.2,71.14,71.17,3601.0
2018-04-11 11:35:00,71.14,71.2,71.05,71.2,5070.0,71.14,71.2,71.05,71.2,5070.0
2018-04-11 11:40:00,71.2,71.37,71.15,71.22,9318.0,71.2,71.37,71.15,71.22,9318.0
2018-04-11 11:45:00,71.17,71.22,71.13,71.2,3140.0,71.17,71.22,71.13,71.2,3140.0
2018-04-11 11:50:00,71.21,71.32,71.15,71.31,2382.0,71.21,71.32,71.15,71.31,2382.0
2018-04-11 11:55:00,71.28,71.28,71.07,71.15,4850.0,71.28,71.28,71.07,71.15,4850.0
2018-04-11 12:00:00,71.23,71.37,71.2,71.26,4187.0,71.23,71.37,71.2,71.26,4187.0
2018-04-11 12:05:00,71.28,71.38,71.25,71.32,10425.0,71.28,71.38,71.25,71.32,10425.0
2018-04-11 12:10:00,71.35,71.52,71.34,71.43,12353.0,71.35,71.52,71.34,71.43,12353.0
2018-04-11 12:15:00,71.38,71.45,71.35,71.38,3250.0,71.38,71.45,71.35,71.38,3250.0
2018-04-11 12:20:00,71.45,71.55,71.38,71.45,3602.0,71.45,71.55,71.38,71.45,3602.0
2018-04-11 12:25:00,71.5,71.5,71.38,71.47,2750.0,71.5,71.5,71.38,71.47,2750.0
2018-04-11 12:30:00,71.53,71.63,71.51,71.54,3500.0,71.53,71.63,71.51,71.54,3500.0
2018-04-11 12:35:00,71.58,71.58,71.42,71.42,3800.0,71.58,71.58,71.42,71.42,3800.0
2018-04-11 12:40:00,71.44,71.48,71.4,71.43,4200.0,71.44,71.48,71.4,71.43,4200.0
2018-04-11 12:45:00,71.43,71.43,71.24,71.33,6376.0,71.43,71.43,71.24,71.33,6376.0
2018-04-11 12:50:00,71.34,71.36,71.23,71.27,5795.0,71.34,71.36,71.23,71.27,5795.0
2018-04-11 12:55:00,71.26,71.4,71.25,71.4,8592.0,71.26,71.4,71.25,71.4,8592.0
2018-04-11 13:00:00,71.42,71.57,71.39,71.57,3887.0,71.42,71.57,71.39,71.57,3887.0
2018-04-11 13:05:00,71.57,71.59,71.5,71.51,5751.0,71.57,71.59,71.5,71.51,5751.0
2018-04-11 13:10:00,71.47,71.5,71.4,71.5,6700.0,71.47,71.5,71.4,71.5,6700.0
2018-04-11 13:15:00,71.51,71.75,71.51,71.75,8494.0,71.51,71.75,71.51,71.75,8494.0
2018-04-11 13:20:00,71.74,71.8,71.71,71.8,4972.0,71.74,71.8,71.71,71.8,4972.0
2018-04-11 13:25:00,71.83,71.9,71.7,71.76,10657.0,71.83,71.9,71.7,71.76,10657.0
2018-04-11 13:30:00,71.8,71.82,71.55,71.67,6161.0,71.8,71.82,71.55,71.67,6161.0
2018-04-11 13:35:00,71.72,71.72,71.51,71.68,6000.0,71.72,71.72,71.51,71.68,6000.0
2018-04-11 13:40:00,71.68,71.68,71.59,71.66,2420.0,71.68,71.68,71.59,71.66,2420.0
2018-04-11 13:45:00,71.61,71.72,71.56,71.72,3055.0,71.61,71.72,71.56,71.72,3055.0
2018-04-11 13:50:00,71.7,71.73,71.56,71.63,5930.0,71.7,71.73,71.56,71.63,5930.0
2018-04-11 13:55:00,71.59,71.62,71.52,71.62,2900.0,71.59,71.62,71.52,71.62,2900.0
2018-04-11 14:00:00,71.64,71.74,71.61,71.68,7379.0,71.64,71.74,71.61,71.68,7379.0
2018-04-11 14:05:00,71.73,71.76,71.4,71.4,6673.0,71.73,71.76,71.4,71.4,6673.0
2018-04-11 14:10:00,71.39,71.46,71.35,71.44,5086.0,71.39,71.46,71.35,71.44,5086.0
2018-04-11 14:15:00,71.43,71.65,71.43,71.6,4250.0,71.43,71.65,71.43,71.6,4250.0
2018-04-11 14:20:00,71.62,71.67,71.59,71.64,2700.0,71.62,71.67,71.59,71.64,2700.0
2018-04-11 14:25:00,71.67,71.7,71.56,71.63,4324.0,71.67,71.7,71.56,71.63,4324.0
2018-04-11 14:30:00,71.64,71.78,71.63,71.78,3920.0,71.64,71.78,71.63,71.78,3920.0
2018-04-11 14:35:00,71.76,71.78,71.68,71.72,3900.0,71.76,71.78,71.68,71.72,3900.0
2018-04-11 14:40:00,71.74,71.79,71.56,71.56,4572.0,71.74,71.79,71.56,71.56,4572.0
2018-04-11 14:45:00,71.56,71.6,71.49,71.52,4133.0,71.56,71.6,71.49,71.52,4133.0
2018-04-11 14:50:00,71.49,71.51,71.38,71.48,9847.0,71.49,71.51,71.38,71.48,9847.0
2018-04-11 14:55:00,71.53,71.68,71.53,71.62,4654.0,71.53,71.68,71.53,71.62,4654.0
2018-04-11 15:00:00,71.6,71.63,71.54,71.54,2438.0,71.6,71.63,71.54,71.54,2438.0
2018-04-11 15:05:00,71.56,71.61,71.32,71.32,5300.0,71.56,71.61,71.32,71.32,5300.0
2018-04-11 15:10:00,71.34,71.35,71.27,71.29,5545.0,71.34,71.35,71.27,71.29,5545.0
2018-04-11 15:15:00,71.27,71.41,71.23,71.4,5263.0,71.27,71.41,71.23,71.4,5263.0
2018-04-11 15:20:00,71.39,71.39,71.29,71.38,4482.0,71.39,71.39,71.29,71.38,4482.0
2018-04-11 15:25:00,71.4,71.47,71.34,71.41,7052.0,71.4,71.47,71.34,71.41,7052.0
2018-04-11 15:30:00,71.4,71.58,71.4,71.54,8400.0,71.4,71.58,71.4,71.54,8400.0
2018-04-11 15:35:00,71.53,71.56,71.47,71.47,7199.0,71.53,71.56,71.47,71.47,7199.0
2018-04-11 15:40:00,71.49,71.54,71.42,71.47,8606.0,71.49,71.54,71.42,71.47,8606.0
2018-04-11 15:45:00,71.48,71.51,71.41,71.41,13055.0,71.48,71.51,71.41,71.41,13055.0
2018-04-11 15:50:00,71.4,71.43,71.31,71.31,21365.0,71.4,71.43,71.31,71.31,21365.0
2018-04-11 15:55:00,71.31,71.32,71.17,71.24,40220.0,71.31,71.32,71.17,71.24,40220.0
2018-04-12 09:30:00,71.4,71.85,71.38,71.45,19439.0,71.4,71.85,71.38,71.45,19439.0
2018-04-12 09:35:00,71.5,71.55,71.27,71.27,3600.0,71.5,71.55,71.27,71.27,3600.0
2018-04-12 09:40:00,71.34,71.66,71.25,71.61,5276.0,71.34,71.66,71.25,71.61,5276.0
2018-04-12 09:45:00,71.69,71.7,71.47,71.49,4960.0,71.69,71.7,71.47,71.49,4960.0
2018-04-12 09:50:00,71.61,71.77,71.61,71.63,4309.0,71.61,71.77,71.61,71.63,4309.0
2018-04-12 09:55:00,71.63,71.77,71.51,71.67,9211.0,71.63,71.77,71.51,71.67,9211.0
2018-04-12 10:00:00,71.76,71.89,71.41,71.54,10061.0,71.76,71.89,71.41,71.54,10061.0
2018-04-12 10:05:00,71.63,71.68,71.51,71.51,3300.0,71.63,71.68,71.51,71.51,3300.0
2018-04-12 10:10:00,71.55,71.74,71.5,71.65,7050.0,71.55,71.74,71.5,71.65,7050.0
2018-04-12 10:15:00,71.58,71.68,71.52,71.6,4500.0,71.58,71.68,71.52,71.6,4500.0
2018-04-12 10:20:00,71.64,71.64,71.49,71.55,3700.0,71.64,71.64,71.49,71.55,3700.0
2018-04-12 10:25:00,71.5,71.5,71.34,71.41,2686.0,71.5,71.5,71.34,71.41,2686.0
2018-04-12 10:30:00,71.44,71.5,71.39,71.39,3956.0,71.44,71.5,71.39,71.39,3956.0
2018-04-12 10:35:00,71.36,71.38,71.2,71.26,5300.0,71.36,71.38,71.2,71.26,5300.0
2018-04-12 10:40:00,71.28,71.47,71.22,71.47,2074.0,71.28,71.47,71.22,71.47,2074.0
2018-04-12 10:45:00,71.48,71.5,71.32,71.5,3237.0,71.48,71.5,71.32,71.5,3237.0
2018-04-12 10:50:00,71.51,71.55,71.47,71.47,3100.0,71.51,71.55,71.47,71.47,3100.0
2018-04-12 10:55:00,71.44,71.47,71.28,71.32,4000.0,71.44,71.47,71.28,71.32,4000.0
2018-04-12 11:00:00,71.29,71.49,71.29,71.36,3350.0,71.29,71.49,71.29,71.36,3350.0
2018-04-12 11:05:00,71.42,71.45,71.33,71.39,6772.0,71.42,71.45,71.33,71.39,6772.0
2018-04-12 11:10:00,71.52,71.53,71.41,71.45,2230.0,71.52,71.53,71.41,71.45,2230.0
2018-04-12 11:15:00,71.46,71.55,71.42,71.42,4998.0,71.46,71.55,71.42,71.42,4998.0
2018-04-12 11:20:00,71.41,71.46,71.39,71.4,7052.0,71.41,71.46,71.39,71.4,7052.0
2018-04-12 11:25:00,71.4,71.58,71.4,71.48,7878.0,71.4,71.58,71.4,71.48,7878.0
2018-04-12 11:30:00,71.49,71.57,71.44,71.45,3389.0,71.49,71.57,71.44,71.45,3389.0
2018-04-12 11:35:00,71.39,71.42,71.28,71.42,3502.0,71.39,71.42,71.28,71.42,3502.0
2018-04-12 11:40:00,71.39,71.47,71.39,71.41,1500.0,71.39,71.47,71.39,71.41,1500.0
2018-04-12 11:45:00,71.38,71.39,71.23,71.26,4292.0,71.38,71.39,71.23,71.26,4292.0
2018-04-12 11:50:00,71.27,71.29,71.14,71.19,9822.0,71.27,71.29,71.14,71.19,9822.0
2018-04-12 11:55:00,71.17,71.26,71.1,71.19,5721.0,71.17,71.26,71.1,71.19,5721.0
2018-04-12 12:00:00,71.21,71.23,71.1,71.1,5270.0,71.21,71.23,71.1,71.1,5270.0
2018-04-12 12:05:00,71.06,71.1,71.03,71.09,3293.0,71.06,71.1,71.03,71.09,3293.0
2018-04-12 12:10:00,71.06,71.09,71.02,71.05,3440.0,71.06,71.09,71.02,71.05,3440.0
2018-04-12 12:15:00,71.06,71.15,71.02,71.15,3914.0,71.06,71.15,71.02,71.15,3914.0
2018-04-12 12:20:00,71.13,71.19,71.07,71.07,7155.0,71.13,71.19,71.07,71.07,7155.0
2018-04-12 12:25:00,71.06,71.14,71.06,71.06,1800.0,71.06,71.14,71.06,71.06,1800.0
2018-04-12 12:30:00,71.09,71.15,71.06,71.13,5198.0,71.09,71.15,71.06,71.13,5198.0
2018-04-12 12:35:00,71.15,71.22,71.14,71.2,7263.0,71.15,71.22,71.14,71.2,7263.0
2018-04-12 12:40:00,71.2,71.31,71.16,71.31,3399.0,71.2,71.31,71.16,71.31,3399.0
2018-04-12 12:45:00,71.34,71.42,71.32,71.33,4300.0,71.34,71.42,71.32,71.33,4300.0
2018-04-12 12:50:00,71.36,71.36,71.28,71.28,2300.0,71.36,71.36,71.28,71.28,2300.0
2018-04-12 12:55:00,71.3,71.3,71.22,71.28,1800.0,71.3,71.3,71.22,71.28,1800.0
2018-04-12 13:00:00,71.32,71.43,71.32,71.43,2242.0,71.32,71.43,71.32,71.43,2242.0
2018-04-12 13:05:00,71.41,71.41,71.26,71.26,6076.0,71.41,71.41,71.26,71.26,6076.0
2018-04-12 13:10:00,71.31,71.32,71.26,71.3,1659.0,71.31,71.32,71.26,71.3,1659.0
2018-04-12 13:15:00,71.27,71.28,71.17,71.28,1500.0,71.27,71.28,71.17,71.28,1500.0
2018-04-12 13:20:00,71.25,71.3,71.22,71.27,2882.0,71.25,71.3,71.22,71.27,2882.0
2018-04-12 13:25:00,71.23,71.24,71.09,71.09,3685.0,71.23,71.24,71.09,71.09,3685.0
2018-04-12 13:30:00,71.09,71.23,71.05,71.2,4855.0,71.09,71.23,71.05,71.2,4855.0
2018-04-12 13:35:00,71.22,71.31,71.22,71.27,3301.0,71.22,71.31,71.22,71.27,3301.0
2018-04-12 13:40:00,71.28,71.34,71.26,71.3,2676.0,71.28,71.34,71.26,71.3,2676.0
2018-04-12 13:45:00,71.33,71.33,71.21,71.21,3851.0,71.33,71.33,71.21,71.21,3851.0
2018-04-12 13:50:00,71.29,71.36,71.27,71.29,3330.0,71.29,71.36,71.27,71.29,3330.0
2018-04-12 13:55:00,71.36,71.36,71.13,71.18,2700.0,71.36,71.36,71.13,71.18,2700.0
2018-04-12 14:00:00,71.19,71.2,71.11,71.14,1892.0,71.19,71.2,71.11,71.14,1892.0
2018-04-12 14:05:00,71.12,71.19,71.08,71.17,2958.0,71.12,71.19,71.08,71.17,2958.0
2018-04-12 14:10:00,71.21,71.33,71.2,71.33,3151.0,71.21,71.33,71.2,71.33,3151.0
2018-04-12 14:15:00,71.32,71.37,71.3,71.36,5400.0,71.32,71.37,71.3,71.36,5400.0
2018-04-12 14:20:00,71.36,71.38,71.33,71.34,3433.0,71.36,71.38,71.33,71.34,3433.0
2018-04-12 14:25:00,71.34,71.44,71.34,71.4,3190.0,71.34,71.44,71.34,71.4,3190.0
2018-04-12 14:30:00,71.4,71.47,71.4,71.45,2900.0,71.4,71.47,71.4,71.45,2900.0
2018-04-12 14:35:00,71.45,71.46,71.35,71.43,2491.0,71.45,71.46,71.35,71.43,2491.0
2018-04-12 14:40:00,71.43,71.45,71.35,71.36,2550.0,71.43,71.45,71.35,71.36,2550.0
2018-04-12 14:45:00,71.34,71.35,71.23,71.29,2250.0,71.34,71.35,71.23,71.29,2250.0
2018-04-12 14:50:00,71.33,71.37,71.3,71.34,2700.0,71.33,71.37,71.3,71.34,2700.0
2018-04-12 14:55:00,71.33,71.34,71.28,71.3,3925.0,71.33,71.34,71.28,71.3,3925.0
2018-04-12 15:00:00,71.3,71.37,71.28,71.36,2825.0,71.3,71.37,71.28,71.36,2825.0
2018-04-12 15:05:00,71.36,71.39,71.3,71.31,3550.0,71.36,71.39,71.3,71.31,3550.0
2018-04-12 15:10:00,71.3,71.4,71.3,71.4,3600.0,71.3,71.4,71.3,71.4,3600.0
2018-04-12 15:15:00,71.38,71.42,71.33,71.4,3900.0,71.38,71.42,71.33,71.4,3900.0
2018-04-12 15:20:00,71.4,71.44,71.4,71.42,3500.0,71.4,71.44,71.4,71.42,3500.0
2018-04-12 15:25:00,71.4,71.45,71.4,71.41,3418.0,71.4,71.45,71.4,71.41,3418.0
2018-04-12 15:30:00,71.42,71.52,71.42,71.47,10497.0,71.42,71.52,71.42,71.47,10497.0
2018-04-12 15:35:00,71.48,71.52,71.47,71.48,8521.0,71.48,71.52,71.47,71.48,8521.0
2018-04-12 15:40:00,71.49,71.49,71.32,71.32,7973.0,71.49,71.49,71.32,71.32,7973.0
2018-04-12 15:45:00,71.33,71.34,71.15,71.19,15868.0,71.33,71.34,71.15,71.19,15868.0
2018-04-12 15:50:00,71.32,71.32,71.16,71.21,24889.0,71.32,71.32,71.16,71.21,24889.0
2018-04-12 15:55:00,71.22,71.27,71.16,71.22,44383.0,71.22,71.27,71.16,71.22,44383.0
2018-04-13 09:30:00,71.4,71.4,70.66,70.67,24715.0,71.4,71.4,70.66,70.67,24715.0
2018-04-13 09:35:00,70.84,70.94,70.59,70.89,13584.0,70.84,70.94,70.59,70.89,13584.0
2018-04-13 09:40:00,70.98,71.14,70.91,71.14,4462.0,70.98,71.14,70.91,71.14,4462.0
2018-04-13 09:45:00,71.15,71.15,70.86,71.03,4400.0,71.15,71.15,70.86,71.03,4400.0
2018-04-13 09:50:00,70.99,71.09,70.82,70.82,9240.0,70.99,71.09,70.82,70.82,9240.0
2018-04-13 09:55:00,70.86,70.87,70.71,70.87,3775.0,70.86,70.87,70.71,70.87,3775.0
2018-04-13 10:00:00,70.78,70.89,70.72,70.78,8075.0,70.78,70.89,70.72,70.78,8075.0
2018-04-13 10:05:00,70.76,70.81,70.59,70.63,5600.0,70.76,70.81,70.59,70.63,5600.0
2018-04-13 10:10:00,70.6,70.66,70.32,70.5,7594.0,70.6,70.66,70.32,70.5,7594.0
2018-04-13 10:15:00,70.55,70.72,70.52,70.71,3128.0,70.55,70.72,70.52,70.71,3128.0
2018-04-13 10:20:00,70.73,70.84,70.62,70.71,4968.0,70.73,70.84,70.62,70.71,4968.0
2018-04-13 10:25:00,70.69,70.69,70.47,70.55,4275.0,70.69,70.69,70.47,70.55,4275.0
2018-04-13 10:30:00,70.61,70.71,70.45,70.61,6464.0,70.61,70.71,70.45,70.61,6464.0
2018-04-13 10:35:00,70.72,70.9,70.72,70.86,5100.0,70.72,70.9,70.72,70.86,5100.0
2018-04-13 10:40:00,70.81,70.9,70.8,70.84,6951.0,70.81,70.9,70.8,70.84,6951.0
2018-04-13 10:45:00,70.84,71.13,70.82,71.08,8256.0,70.84,71.13,70.82,71.08,8256.0
2018-04-13 10:50:00,71.07,71.13,70.92,70.97,4122.0,71.07,71.13,70.92,70.97,4122.0
2018-04-13 10:55:00,70.96,70.97,70.85,70.85,3182.0,70.96,70.97,70.85,70.85,3182.0
2018-04-13 11:00:00,70.81,70.82,70.66,70.73,6941.0,70.81,70.82,70.66,70.73,6941.0
2018-04-13 11:05:00,70.69,70.84,70.69,70.81,1937.0,70.69,70.84,70.69,70.81,1937.0
2018-04-13 11:10:00,70.87,70.94,70.82,70.94,2091.0,70.87,70.94,70.82,70.94,2091.0
2018-04-13 11:15:00,70.9,70.95,70.78,70.84,3388.0,70.9,70.95,70.78,70.84,3388.0
2018-04-13 11:20:00,70.81,71.14,70.81,71.14,5109.0,70.81,71.14,70.81,71.14,5109.0
2018-04-13 11:25:00,71.15,71.36,71.14,71.31,9065.0,71.15,71.36,71.14,71.31,9065.0
2018-04-13 11:30:00,71.25,71.42,71.25,71.37,6981.0,71.25,71.42,71.25,71.37,6981.0
2018-04-13 11:35:00,71.34,71.52,71.31,71.4,15044.0,71.34,71.52,71.31,71.4,15044.0
2018-04-13 11:40:00,71.39,71.45,71.35,71.45,1700.0,71.39,71.45,71.35,71.45,1700.0
2018-04-13 11:45:00,71.48,71.54,71.42,71.43,2750.0,71.48,71.54,71.42,71.43,2750.0
2018-04-13 11:50:00,71.41,71.45,71.22,71.22,1863.0,71.41,71.45,71.22,71.22,1863.0
2018-04-13 11:55:00,71.22,71.39,71.22,71.39,2631.0,71.22,71.39,71.22,71.39,2631.0
2018-04-13 12:00:00,71.42,71.57,71.41,71.54,3116.0,71.42,71.57,71.41,71.54,3116.0
2018-04-13 12:05:00,71.6,71.63,71.47,71.52,4992.0,71.6,71.63,71.47,71.52,4992.0
2018-04-13 12:10:00,71.53,71.57,71.47,71.5,2500.0,71.53,71.57,71.47,71.5,2500.0
2018-04-13 12:15:00,71.55,71.56,71.51,71.51,600.0,71.55,71.56,71.51,71.51,600.0
2018-04-13 12:20:00,71.57,71.6,71.48,71.59,2050.0,71.57,71.6,71.48,71.59,2050.0
2018-04-13 12:25:00,71.55,71.59,71.52,71.56,4354.0,71.55,71.59,71.52,71.56,4354.0
2018-04-13 12:30:00,71.53,71.56,71.4,71.52,4600.0,71.53,71.56,71.4,71.52,4600.0
2018-04-13 12:35:00,71.52,71.57,71.47,71.5,1100.0,71.52,71.57,71.47,71.5,1100.0
2018-04-13 12:40:00,71.52,71.52,71.36,71.36,3000.0,71.52,71.52,71.36,71.36,3000.0
2018-04-13 12:45:00,71.41,71.45,71.4,71.44,1800.0,71.41,71.45,71.4,71.44,1800.0
2018-04-13 12:50:00,71.45,71.55,71.45,71.48,2220.0,71.45,71.55,71.45,71.48,2220.0
2018-04-13 12:55:00,71.48,71.53,71.48,71.51,1289.0,71.48,71.53,71.48,71.51,1289.0
2018-04-13 13:00:00,71.51,71.54,71.43,71.47,2710.0,71.51,71.54,71.43,71.47,2710.0
2018-04-13 13:05:00,71.48,71.48,71.35,71.36,3327.0,71.48,71.48,71.35,71.36,3327.0
2018-04-13 13:10:00,71.32,71.36,71.27,71.34,1800.0,71.32,71.36,71.27,71.34,1800.0
2018-04-13 13:15:00,71.39,71.47,71.38,71.38,2778.0,71.39,71.47,71.38,71.38,2778.0
2018-04-13 13:20:00,71.4,71.45,71.36,71.44,3088.0,71.4,71.45,71.36,71.44,3088.0
2018-04-13 13:25:00,71.41,71.47,71.4,71.44,3144.0,71.41,71.47,71.4,71.44,3144.0
2018-04-13 13:30:00,71.44,71.44,71.29,71.32,3401.0,71.44,71.44,71.29,71.32,3401.0
2018-04-13 13:35:00,71.3,71.36,71.27,71.31,2175.0,71.3,71.36,71.27,71.31,2175.0
2018-04-13 13:40:00,71.31,71.38,71.28,71.33,3400.0,71.31,71.38,71.28,71.33,3400.0
2018-04-13 13:45:00,71.33,71.35,71.22,71.3,7651.0,71.33,71.35,71.22,71.3,7651.0
2018-04-13 13:50:00,71.31,71.38,71.31,71.38,900.0,71.31,71.38,71.31,71.38,900.0
2018-04-13 13:55:00,71.38,71.38,71.21,71.27,3195.0,71.38,71.38,71.21,71.27,3195.0
2018-04-13 14:00:00,71.28,71.28,71.18,71.25,5707.0,71.28,71.28,71.18,71.25,5707.0
2018-04-13 14:05:00,71.25,71.27,71.21,71.25,3842.0,71.25,71.27,71.21,71.25,3842.0
2018-04-13 14:10:00,71.25,71.29,71.21,71.24,3941.0,71.25,71.29,71.21,71.24,3941.0
2018-04-13 14:15:00,71.19,71.19,71.07,71.07,4824.0,71.19,71.19,71.07,71.07,4824.0
2018-04-13 14:20:00,71.13,71.17,71.1,71.17,800.0,71.13,71.17,71.1,71.17,800.0
2018-04-13 14:25:00,71.15,71.18,71.1,71.12,2000.0,71.15,71.18,71.1,71.12,2000.0
2018-04-13 14:30:00,71.1,71.2,71.01,71.11,7120.0,71.1,71.2,71.01,71.11,7120.0
2018-04-13 14:35:00,71.11,71.16,71.07,71.11,1200.0,71.11,71.16,71.07,71.11,1200.0
2018-04-13 14:40:00,71.04,71.13,71.01,71.13,1644.0,71.04,71.13,71.01,71.13,1644.0
2018-04-13 14:45:00,71.13,71.17,71.06,71.07,1890.0,71.13,71.17,71.06,71.07,1890.0
2018-04-13 14:50:00,71.05,71.05,70.98,71.01,5298.0,71.05,71.05,70.98,71.01,5298.0
2018-04-13 14:55:00,70.99,70.99,70.87,70.89,3680.0,70.99,70.99,70.87,70.89,3680.0
2018-04-13 15:00:00,70.81,70.81,70.72,70.72,6313.0,70.81,70.81,70.72,70.72,6313.0
2018-04-13 15:05:00,70.73,70.73,70.64,70.65,6784.0,70.73,70.73,70.64,70.65,6784.0
2018-04-13 15:10:00,70.69,70.8,70.69,70.71,2995.0,70.69,70.8,70.69,70.71,2995.0
2018-04-13 15:15:00,70.7,70.7,70.43,70.44,7046.0,70.7,70.7,70.43,70.44,7046.0
2018-04-13 15:20:00,70.42,70.55,70.42,70.48,5905.0,70.42,70.55,70.42,70.48,5905.0
2018-04-13 15:25:00,70.47,70.52,70.44,70.52,4300.0,70.47,70.52,70.44,70.52,4300.0
2018-04-13 15:30:00,70.49,70.54,70.45,70.52,8234.0,70.49,70.54,70.45,70.52,8234.0
2018-04-13 15:35:00,70.51,70.57,70.47,70.57,7631.0,70.51,70.57,70.47,70.57,7631.0
2018-04-13 15:40:00,70.57,70.72,70.57,70.62,14715.0,70.57,70.72,70.57,70.62,14715.0
2018-04-13 15:45:00,70.59,70.66,70.58,70.62,11793.0,70.59,70.66,70.58,70.62,11793.0
2018-04-13 15:50:00,70.64,70.81,70.64,70.72,27593.0,70.64,70.81,70.64,70.72,27593.0
2018-04-13 15:55:00,70.71,70.72,70.6,70.66,31688.0,70.71,70.72,70.6,70.66,31688.0
2018-04-16 09:30:00,71.04,71.11,70.88,70.88,10459.0,71.04,71.11,70.88,70.88,10459.0
2018-04-16 09:35:00,70.86,70.86,70.45,70.71,8610.0,70.86,70.86,70.45,70.71,8610.0
2018-04-16 09:40:00,70.7,70.8,70.46,70.64,7600.0,70.7,70.8,70.46,70.64,7600.0
2018-04-16 09:45:00,70.64,70.65,70.51,70.59,6300.0,70.64,70.65,70.51,70.59,6300.0
2018-04-16 09:50:00,70.56,70.6,70.32,70.55,7237.0,70.56,70.6,70.32,70.55,7237.0
2018-04-16 09:55:00,70.49,70.5,70.28,70.36,4889.0,70.49,70.5,70.28,70.36,4889.0
2018-04-16 10:00:00,70.36,70.68,70.36,70.63,5390.0,70.36,70.68,70.36,70.63,5390.0
2018-04-16 10:05:00,70.57,70.85,70.57,70.81,3900.0,70.57,70.85,70.57,70.81,3900.0
2018-04-16 10:10:00,70.78,70.79,70.61,70.62,3300.0,70.78,70.79,70.61,70.62,3300.0
2018-04-16 10:15:00,70.65,70.67,70.48,70.57,9075.0,70.65,70.67,70.48,70.57,9075.0
2018-04-16 10:20:00,70.56,70.66,70.45,70.54,8649.0,70.56,70.66,70.45,70.54,8649.0
2018-04-16 10:25:00,70.56,70.65,70.48,70.63,5850.0,70.56,70.65,70.48,70.63,5850.0
2018-04-16 10:30:00,70.65,70.65,70.42,70.43,10594.0,70.65,70.65,70.42,70.43,10594.0
2018-04-16 10:35:00,70.42,70.42,70.25,70.33,9537.0,70.42,70.42,70.25,70.33,9537.0
2018-04-16 10:40:00,70.32,70.35,70.23,70.28,3915.0,70.32,70.35,70.23,70.28,3915.0
2018-04-16 10:45:00,70.3,70.35,70.16,70.22,5044.0,70.3,70.35,70.16,70.22,5044.0
2018-04-16 10:50:00,70.19,70.19,70.05,70.16,4110.0,70.19,70.19,70.05,70.16,4110.0
2018-04-16 10:55:00,70.17,70.3,70.17,70.2,4849.0,70.17,70.3,70.17,70.2,4849.0
2018-04-16 11:00:00,70.21,70.32,70.14,70.14,6502.0,70.21,70.32,70.14,70.14,6502.0
2018-04-16 11:05:00,70.15,70.25,70.14,70.17,1900.0,70.15,70.25,70.14,70.17,1900.0
2018-04-16 11:10:00,70.16,70.16,69.9,69.9,6796.0,70.16,70.16,69.9,69.9,6796.0
2018-04-16 11:15:00,69.88,69.9,69.79,69.89,6640.0,69.88,69.9,69.79,69.89,6640.0
2018-04-16 11:20:00,69.89,70.12,69.89,70.11,7950.0,69.89,70.12,69.89,70.11,7950.0
2018-04-16 11:25:00,70.09,70.12,70.0,70.1,3100.0,70.09,70.12,70.0,70.1,3100.0
2018-04-16 11:30:00,70.08,70.14,70.06,70.13,3738.0,70.08,70.14,70.06,70.13,3738.0
2018-04-16 11:35:00,70.12,70.29,70.04,70.29,4980.0,70.12,70.29,70.04,70.29,4980.0
2018-04-16 11:40:00,70.29,70.33,70.12,70.27,3912.0,70.29,70.33,70.12,70.27,3912.0
2018-04-16 11:45:00,70.29,70.35,70.16,70.28,8636.0,70.29,70.35,70.16,70.28,8636.0
2018-04-16 11:50:00,70.28,70.38,70.24,70.25,8110.0,70.28,70.38,70.24,70.25,8110.0
2018-04-16 11:55:00,70.27,70.47,70.27,70.47,3100.0,70.27,70.47,70.27,70.47,3100.0
2018-04-16 12:00:00,70.47,70.65,70.47,70.63,10448.0,70.47,70.65,70.47,70.63,10448.0
2018-04-16 12:05:00,70.61,70.67,70.6,70.61,20264.0,70.61,70.67,70.6,70.61,20264.0
2018-04-16 12:10:00,70.63,70.65,70.56,70.62,12893.0,70.63,70.65,70.56,70.62,12893.0
2018-04-16 12:15:00,70.65,70.65,70.58,70.58,2857.0,70.65,70.65,70.58,70.58,2857.0
2018-04-16 12:20:00,70.62,70.62,70.46,70.49,5430.0,70.62,70.62,70.46,70.49,5430.0
2018-04-16 12:25:00,70.46,70.55,70.46,70.49,4280.0,70.46,70.55,70.46,70.49,4280.0
2018-04-16 12:30:00,70.52,70.65,70.46,70.5,7869.0,70.52,70.65,70.46,70.5,7869.0
2018-04-16 12:35:00,70.48,70.48,70.26,70.32,7436.0,70.48,70.48,70.26,70.32,7436.0
2018-04-16 12:40:00,70.34,70.34,70.22,70.23,2840.0,70.34,70.34,70.22,70.23,2840.0
2018-04-16 12:45:00,70.2,70.31,70.18,70.2,4450.0,70.2,70.31,70.18,70.2,4450.0
2018-04-16 12:50:00,70.19,70.31,70.11,70.12,7418.0,70.19,70.31,70.11,70.12,7418.0
2018-04-16 12:55:00,70.1,70.2,70.05,70.17,4950.0,70.1,70.2,70.05,70.17,4950.0
2018-04-16 13:00:00,70.2,70.24,70.15,70.15,3450.0,70.2,70.24,70.15,70.15,3450.0
2018-04-16 13:05:00,70.17,70.21,70.06,70.21,6334.0,70.17,70.21,70.06,70.21,6334.0
2018-04-16 13:10:00,70.21,70.24,70.07,70.15,17685.0,70.21,70.24,70.07,70.15,17685.0
2018-04-16 13:15:00,70.16,70.17,70.05,70.11,4060.0,70.16,70.17,70.05,70.11,4060.0
2018-04-16 13:20:00,70.1,70.11,70.03,70.03,2810.0,70.1,70.11,70.03,70.03,2810.0
2018-04-16 13:25:00,70.02,70.02,69.86,69.95,10715.0,70.02,70.02,69.86,69.95,10715.0
2018-04-16 13:30:00,69.98,69.98,69.92,69.95,2250.0,69.98,69.98,69.92,69.95,2250.0
2018-04-16 13:35:00,70.0,70.0,69.95,70.0,2536.0,70.0,70.0,69.95,70.0,2536.0
2018-04-16 13:40:00,70.04,70.05,69.94,69.99,2700.0,70.04,70.05,69.94,69.99,2700.0
2018-04-16 13:45:00,70.04,70.06,69.9,69.93,2645.0,70.04,70.06,69.9,69.93,2645.0
2018-04-16 13:50:00,69.92,69.92,69.86,69.88,3998.0,69.92,69.92,69.86,69.88,3998.0
2018-04-16 13:55:00,69.87,69.97,69.85,69.96,2425.0,69.87,69.97,69.85,69.96,2425.0
2018-04-16 14:00:00,69.98,70.07,69.94,69.95,5600.0,69.98,70.07,69.94,69.95,5600.0
2018-04-16 14:05:00,69.96,70.02,69.96,69.99,2411.0,69.96,70.02,69.96,69.99,2411.0
2018-04-16 14:10:00,70.02,70.02,69.94,69.97,4124.0,70.02,70.02,69.94,69.97,4124.0
2018-04-16 14:15:00,69.97,70.15,69.97,70.15,1857.0,69.97,70.15,69.97,70.15,1857.0
2018-04-16 14:20:00,70.12,70.23,70.11,70.14,7399.0,70.12,70.23,70.11,70.14,7399.0
2018-04-16 14:25:00,70.17,70.17,69.95,70.07,5607.0,70.17,70.17,69.95,70.07,5607.0
2018-04-16 14:30:00,70.08,70.22,70.07,70.22,2300.0,70.08,70.22,70.07,70.22,2300.0
2018-04-16 14:35:00,70.23,70.23,70.07,70.07,5009.0,70.23,70.23,70.07,70.07,5009.0
2018-04-16 14:40:00,70.06,70.06,69.93,70.05,4525.0,70.06,70.06,69.93,70.05,4525.0
2018-04-16 14:45:00,70.0,70.1,70.0,70.06,4450.0,70.0,70.1,70.0,70.06,4450.0
2018-04-16 14:50:00,70.06,70.1,69.98,69.98,3262.0,70.06,70.1,69.98,69.98,3262.0
2018-04-16 14:55:00,69.97,70.01,69.94,69.98,5091.0,69.97,70.01,69.94,69.98,5091.0
2018-04-16 15:00:00,70.01,70.07,70.01,70.06,2866.0,70.01,70.07,70.01,70.06,2866.0
2018-04-16 15:05:00,70.06,70.07,69.92,69.93,17198.0,70.06,70.07,69.92,69.93,17198.0
2018-04-16 15:10:00,69.92,69.92,69.74,69.77,23613.0,69.92,69.92,69.74,69.77,23613.0
2018-04-16 15:15:00,69.8,69.88,69.75,69.88,12408.0,69.8,69.88,69.75,69.88,12408.0
2018-04-16 15:20:00,69.86,69.98,69.8,69.97,9226.0,69.86,69.98,69.8,69.97,9226.0
2018-04-16 15:25:00,69.97,70.02,69.95,69.98,11137.0,69.97,70.02,69.95,69.98,11137.0
2018-04-16 15:30:00,69.98,70.04,69.95,70.04,13852.0,69.98,70.04,69.95,70.04,13852.0
2018-04-16 15:35:00,70.04,70.06,69.98,69.98,8795.0,70.04,70.06,69.98,69.98,8795.0
2018-04-16 15:40:00,70.02,70.12,69.97,70.12,9339.0,70.02,70.12,69.97,70.12,9339.0
2018-04-16 15:45:00,70.12,70.13,69.97,69.97,15552.0,70.12,70.13,69.97,69.97,15552.0
2018-04-16 15:50:00,69.99,70.12,69.99,70.11,28946.0,69.99,70.12,69.99,70.11,28946.0
2018-04-16 15:55:00,70.11,70.15,70.02,70.11,50664.0,70.11,70.15,70.02,70.11,50664.0
2018-04-17 09:30:00,70.53,70.72,70.41,70.51,14534.0,70.53,70.72,70.41,70.51,14534.0
2018-04-17 09:35:00,70.41,70.45,70.21,70.39,14418.0,70.41,70.45,70.21,70.39,14418.0
2018-04-17 09:40:00,70.4,70.75,70.4,70.73,14950.0,70.4,70.75,70.4,70.73,14950.0
2018-04-17 09:45:00,70.69,70.7,70.51,70.63,9400.0,70.69,70.7,70.51,70.63,9400.0
2018-04-17 09:50:00,70.64,70.69,70.51,70.64,15774.0,70.64,70.69,70.51,70.64,15774.0
2018-04-17 09:55:00,70.64,71.02,70.63,70.99,26301.0,70.64,71.02,70.63,70.99,26301.0
2018-04-17 10:00:00,71.02,71.3,70.99,71.18,12782.0,71.02,71.3,70.99,71.18,12782.0
2018-04-17 10:05:00,71.14,71.33,71.07,71.22,11141.0,71.14,71.33,71.07,71.22,11141.0
2018-04-17 10:10:00,71.22,71.4,71.22,71.3,5141.0,71.22,71.4,71.22,71.3,5141.0
2018-04-17 10:15:00,71.31,71.39,71.22,71.28,8882.0,71.31,71.39,71.22,71.28,8882.0
2018-04-17 10:20:00,71.23,71.36,71.1,71.3,17668.0,71.23,71.36,71.1,71.3,17668.0
2018-04-17 10:25:00,71.38,71.4,71.22,71.33,6100.0,71.38,71.4,71.22,71.33,6100.0
2018-04-17 10:30:00,71.29,71.59,71.29,71.58,17942.0,71.29,71.59,71.29,71.58,17942.0
2018-04-17 10:35:00,71.56,71.68,71.46,71.47,16341.0,71.56,71.68,71.46,71.47,16341.0
2018-04-17 10:40:00,71.45,71.55,71.19,71.55,17488.0,71.45,71.55,71.19,71.55,17488.0
2018-04-17 10:45:00,71.55,71.76,71.48,71.72,56500.0,71.55,71.76,71.48,71.72,56500.0
2018-04-17 10:50:00,71.73,71.94,71.71,71.92,113518.0,71.73,71.94,71.71,71.92,113518.0
2018-04-17 10:55:00,71.9,71.97,71.83,71.95,12862.0,71.9,71.97,71.83,71.95,12862.0
2018-04-17 11:00:00,71.96,72.25,71.94,72.23,39709.0,71.96,72.25,71.94,72.23,39709.0
2018-04-17 11:05:00,72.25,72.35,72.19,72.21,13733.0,72.25,72.35,72.19,72.21,13733.0
2018-04-17 11:10:00,72.18,72.23,72.14,72.15,5190.0,72.18,72.23,72.14,72.15,5190.0
2018-04-17 11:15:00,72.11,72.11,72.02,72.04,6497.0,72.11,72.11,72.02,72.04,6497.0
2018-04-17 11:20:00,72.05,72.27,72.05,72.23,10008.0,72.05,72.27,72.05,72.23,10008.0
2018-04-17 11:25:00,72.27,72.39,72.26,72.29,16368.0,72.27,72.39,72.26,72.29,16368.0
2018-04-17 11:30:00,72.24,72.49,72.21,72.44,44663.0,72.24,72.49,72.21,72.44,44663.0
2018-04-17 11:35:00,72.44,72.44,72.11,72.2,9986.0,72.44,72.44,72.11,72.2,9986.0
2018-04-17 11:40:00,72.19,72.21,72.06,72.13,4894.0,72.19,72.21,72.06,72.13,4894.0
2018-04-17 11:45:00,72.17,72.32,72.16,72.3,4602.0,72.17,72.32,72.16,72.3,4602.0
2018-04-17 11:50:00,72.3,72.44,72.27,72.43,4228.0,72.3,72.44,72.27,72.43,4228.0
2018-04-17 11:55:00,72.43,72.52,72.27,72.34,29711.0,72.43,72.52,72.27,72.34,29711.0
2018-04-17 12:00:00,72.37,72.62,72.37,72.58,12854.0,72.37,72.62,72.37,72.58,12854.0
2018-04-17 12:05:00,72.56,72.62,72.49,72.52,4907.0,72.56,72.62,72.49,72.52,4907.0
2018-04-17 12:10:00,72.5,72.59,72.5,72.57,6262.0,72.5,72.59,72.5,72.57,6262.0
2018-04-17 12:15:00,72.58,72.59,72.5,72.58,4500.0,72.58,72.59,72.5,72.58,4500.0
2018-04-17 12:20:00,72.6,72.62,72.53,72.53,7407.0,72.6,72.62,72.53,72.53,7407.0
2018-04-17 12:25:00,72.54,72.57,72.5,72.56,2670.0,72.54,72.57,72.5,72.56,2670.0
2018-04-17 12:30:00,72.55,72.77,72.55,72.74,20650.0,72.55,72.77,72.55,72.74,20650.0
2018-04-17 12:35:00,72.73,72.73,72.45,72.49,13152.0,72.73,72.73,72.45,72.49,13152.0
2018-04-17 12:40:00,72.47,72.49,72.43,72.43,3675.0,72.47,72.49,72.43,72.43,3675.0
2018-04-17 12:45:00,72.42,72.42,72.28,72.32,4980.0,72.42,72.42,72.28,72.32,4980.0
2018-04-17 12:50:00,72.29,72.37,72.26,72.3,9340.0,72.29,72.37,72.26,72.3,9340.0
2018-04-17 12:55:00,72.28,72.35,72.26,72.33,3756.0,72.28,72.35,72.26,72.33,3756.0
2018-04-17 13:00:00,72.29,72.43,72.29,72.42,3795.0,72.29,72.43,72.29,72.42,3795.0
2018-04-17 13:05:00,72.42,72.61,72.41,72.58,14332.0,72.42,72.61,72.41,72.58,14332.0
2018-04-17 13:10:00,72.53,72.64,72.53,72.58,3787.0,72.53,72.64,72.53,72.58,3787.0
2018-04-17 13:15:00,72.55,72.55,72.34,72.4,15643.0,72.55,72.55,72.34,72.4,15643.0
2018-04-17 13:20:00,72.36,72.85,72.35,72.73,49200.0,72.36,72.85,72.35,72.73,49200.0
2018-04-17 13:25:00,72.74,72.78,72.69,72.78,5520.0,72.74,72.78,72.69,72.78,5520.0
2018-04-17 13:30:00,72.77,72.77,72.61,72.61,3021.0,72.77,72.77,72.61,72.61,3021.0
2018-04-17 13:35:00,72.6,72.62,72.55,72.61,7550.0,72.6,72.62,72.55,72.61,7550.0
2018-04-17 13:40:00,72.61,72.62,72.5,72.51,6193.0,72.61,72.62,72.5,72.51,6193.0
2018-04-17 13:45:00,72.49,72.58,72.47,72.49,4300.0,72.49,72.58,72.47,72.49,4300.0
2018-04-17 13:50:00,72.51,72.53,72.42,72.5,5000.0,72.51,72.53,72.42,72.5,5000.0
2018-04-17 13:55:00,72.5,72.56,72.46,72.54,4430.0,72.5,72.56,72.46,72.54,4430.0
2018-04-17 14:00:00,72.53,72.6,72.51,72.57,7038.0,72.53,72.6,72.51,72.57,7038.0
2018-04-17 14:05:00,72.56,72.58,72.49,72.57,11174.0,72.56,72.58,72.49,72.57,11174.0
2018-04-17 14:10:00,72.54,72.56,72.48,72.53,4912.0,72.54,72.56,72.48,72.53,4912.0
2018-04-17 14:15:00,72.53,72.63,72.53,72.58,4330.0,72.53,72.63,72.53,72.58,4330.0
2018-04-17 14:20:00,72.55,72.59,72.55,72.58,3950.0,72.55,72.59,72.55,72.58,3950.0
2018-04-17 14:25:00,72.56,72.7,72.5,72.65,12616.0,72.56,72.7,72.5,72.65,12616.0
2018-04-17 14:30:00,72.65,72.65,72.55,72.55,4030.0,72.65,72.65,72.55,72.55,4030.0
2018-04-17 14:35:00,72.55,72.69,72.55,72.69,7624.0,72.55,72.69,72.55,72.69,7624.0
2018-04-17 14:40:00,72.68,72.73,72.63,72.66,5131.0,72.68,72.73,72.63,72.66,5131.0
2018-04-17 14:45:00,72.68,72.72,72.65,72.69,6043.0,72.68,72.72,72.65,72.69,6043.0
2018-04-17 14:50:00,72.71,72.72,72.67,72.68,4611.0,72.71,72.72,72.67,72.68,4611.0
2018-04-17 14:55:00,72.68,72.71,72.67,72.71,6979.0,72.68,72.71,72.67,72.71,6979.0
2018-04-17 15:00:00,72.7,72.72,72.67,72.72,10607.0,72.7,72.72,72.67,72.72,10607.0
2018-04-17 15:05:00,72.7,72.79,72.69,72.77,12469.0,72.7,72.79,72.69,72.77,12469.0
2018-04-17 15:10:00,72.78,72.82,72.75,72.75,12649.0,72.78,72.82,72.75,72.75,12649.0
2018-04-17 15:15:00,72.77,72.82,72.75,72.82,11081.0,72.77,72.82,72.75,72.82,11081.0
2018-04-17 15:20:00,72.83,72.88,72.8,72.8,14619.0,72.83,72.88,72.8,72.8,14619.0
2018-04-17 15:25:00,72.81,72.82,72.73,72.73,13551.0,72.81,72.82,72.73,72.73,13551.0
2018-04-17 15:30:00,72.74,72.77,72.69,72.73,15943.0,72.74,72.77,72.69,72.73,15943.0
2018-04-17 15:35:00,72.73,72.8,72.72,72.78,22947.0,72.73,72.8,72.72,72.78,22947.0
2018-04-17 15:40:00,72.78,72.79,72.62,72.69,28464.0,72.78,72.79,72.62,72.69,28464.0
2018-04-17 15:45:00,72.68,72.72,72.63,72.72,23898.0,72.68,72.72,72.63,72.72,23898.0
2018-04-17 15:50:00,72.72,72.72,72.6,72.65,57993.0,72.72,72.72,72.6,72.65,57993.0
2018-04-17 15:55:00,72.64,72.72,72.59,72.68,76246.0,72.64,72.72,72.59,72.68,76246.0
2018-04-18 09:30:00,75.0,76.52,74.79,75.67,256172.0,75.0,76.52,74.79,75.67,256172.0
2018-04-18 09:35:00,75.67,76.63,75.13,76.51,162611.0,75.67,76.63,75.13,76.51,162611.0
2018-04-18 09:40:00,76.43,77.51,76.41,77.49,231658.0,76.43,77.51,76.41,77.49,231658.0
2018-04-18 09:45:00,77.51,78.23,77.29,77.89,249332.0,77.51,78.23,77.29,77.89,249332.0
2018-04-18 09:50:00,77.96,78.12,77.63,77.68,150151.0,77.96,78.12,77.63,77.68,150151.0
2018-04-18 09:55:00,77.71,78.46,77.71,77.95,148535.0,77.71,78.46,77.71,77.95,148535.0
2018-04-18 10:00:00,78.0,78.41,77.97,78.41,90894.0,78.0,78.41,77.97,78.41,90894.0
2018-04-18 10:05:00,78.41,78.41,77.8,77.97,122039.0,78.41,78.41,77.8,77.97,122039.0
2018-04-18 10:10:00,77.95,77.95,77.67,77.69,101693.0,77.95,77.95,77.67,77.69,101693.0
2018-04-18 10:15:00,77.65,78.04,77.52,78.02,100124.0,77.65,78.04,77.52,78.02,100124.0
2018-04-18 10:20:00,78.02,78.1,77.88,78.01,72632.0,78.02,78.1,77.88,78.01,72632.0
2018-04-18 10:25:00,78.04,78.3,77.97,78.23,64446.0,78.04,78.3,77.97,78.23,64446.0
2018-04-18 10:30:00,78.29,78.29,77.77,77.91,50389.0,78.29,78.29,77.77,77.91,50389.0
2018-04-18 10:35:00,77.85,77.99,77.18,77.18,80341.0,77.85,77.99,77.18,77.18,80341.0
2018-04-18 10:40:00,77.18,77.35,76.8,76.93,83464.0,77.18,77.35,76.8,76.93,83464.0
2018-04-18 10:45:00,76.93,77.2,76.68,77.16,70885.0,76.93,77.2,76.68,77.16,70885.0
2018-04-18 10:50:00,77.1,77.44,77.03,77.33,61875.0,77.1,77.44,77.03,77.33,61875.0
2018-04-18 10:55:00,77.22,77.27,76.91,77.05,21309.0,77.22,77.27,76.91,77.05,21309.0
2018-04-18 11:00:00,77.03,77.28,76.87,77.18,25386.0,77.03,77.28,76.87,77.18,25386.0
2018-04-18 11:05:00,77.2,77.38,77.15,77.26,11025.0,77.2,77.38,77.15,77.26,11025.0
2018-04-18 11:10:00,77.25,77.63,77.23,77.45,26405.0,77.25,77.63,77.23,77.45,26405.0
2018-04-18 11:15:00,77.46,77.57,77.42,77.57,9501.0,77.46,77.57,77.42,77.57,9501.0
2018-04-18 11:20:00,77.58,77.65,77.4,77.48,26772.0,77.58,77.65,77.4,77.48,26772.0
2018-04-18 11:25:00,77.47,77.8,77.45,77.61,50884.0,77.47,77.8,77.45,77.61,50884.0
2018-04-18 11:30:00,77.63,77.69,77.46,77.62,14757.0,77.63,77.69,77.46,77.62,14757.0
2018-04-18 11:35:00,77.55,77.79,77.55,77.79,13218.0,77.55,77.79,77.55,77.79,13218.0
2018-04-18 11:40:00,77.8,77.83,77.57,77.68,20924.0,77.8,77.83,77.57,77.68,20924.0
2018-04-18 11:45:00,77.61,77.74,77.6,77.72,11101.0,77.61,77.74,77.6,77.72,11101.0
2018-04-18 11:50:00,77.74,77.93,77.74,77.92,26474.0,77.74,77.93,77.74,77.92,26474.0
2018-04-18 11:55:00,77.91,77.93,77.63,77.79,15436.0,77.91,77.93,77.63,77.79,15436.0
2018-04-18 12:00:00,77.82,78.0,77.81,77.92,27114.0,77.82,78.0,77.81,77.92,27114.0
2018-04-18 12:05:00,77.9,77.9,77.64,77.78,22222.0,77.9,77.9,77.64,77.78,22222.0
2018-04-18 12:10:00,77.8,78.18,77.78,78.14,28749.0,77.8,78.18,77.78,78.14,28749.0
2018-04-18 12:15:00,78.11,78.23,78.05,78.17,12628.0,78.11,78.23,78.05,78.17,12628.0
2018-04-18 12:20:00,78.14,78.21,78.0,78.16,18777.0,78.14,78.21,78.0,78.16,18777.0
2018-04-18 12:25:00,78.17,78.21,78.06,78.2,13645.0,78.17,78.21,78.06,78.2,13645.0
2018-04-18 12:30:00,78.2,78.25,78.06,78.11,19398.0,78.2,78.25,78.06,78.11,19398.0
2018-04-18 12:35:00,78.11,78.27,78.05,78.16,20958.0,78.11,78.27,78.05,78.16,20958.0
2018-04-18 12:40:00,78.24,78.27,78.2,78.26,54763.0,78.24,78.27,78.2,78.26,54763.0
2018-04-18 12:45:00,78.26,78.69,78.26,78.64,99100.0,78.26,78.69,78.26,78.64,99100.0
2018-04-18 12:50:00,78.64,78.95,78.6,78.75,63098.0,78.64,78.95,78.6,78.75,63098.0
2018-04-18 12:55:00,78.75,78.8,78.47,78.61,35550.0,78.75,78.8,78.47,78.61,35550.0
2018-04-18 13:00:00,78.64,78.67,78.41,78.44,14796.0,78.64,78.67,78.41,78.44,14796.0
2018-04-18 13:05:00,78.44,78.47,78.07,78.09,23171.0,78.44,78.47,78.07,78.09,23171.0
2018-04-18 13:10:00,78.1,78.25,78.07,78.18,14904.0,78.1,78.25,78.07,78.18,14904.0
2018-04-18 13:15:00,78.12,78.12,77.85,77.95,25747.0,78.12,78.12,77.85,77.95,25747.0
2018-04-18 13:20:00,77.98,78.0,77.76,77.76,13707.0,77.98,78.0,77.76,77.76,13707.0
2018-04-18 13:25:00,77.76,77.99,77.75,77.93,10294.0,77.76,77.99,77.75,77.93,10294.0
2018-04-18 13:30:00,77.95,77.96,77.71,77.74,17648.0,77.95,77.96,77.71,77.74,17648.0
2018-04-18 13:35:00,77.78,77.85,77.78,77.81,2300.0,77.78,77.85,77.78,77.81,2300.0
2018-04-18 13:40:00,77.79,77.83,77.69,77.82,6771.0,77.79,77.83,77.69,77.82,6771.0
2018-04-18 13:45:00,77.84,78.07,77.84,78.02,18946.0,77.84,78.07,77.84,78.02,18946.0
2018-04-18 13:50:00,78.06,78.07,77.84,77.84,10021.0,78.06,78.07,77.84,77.84,10021.0
2018-04-18 13:55:00,77.81,77.9,77.72,77.88,12547.0,77.81,77.9,77.72,77.88,12547.0
2018-04-18 14:00:00,77.88,78.3,77.76,78.19,18228.0,77.88,78.3,77.76,78.19,18228.0
2018-04-18 14:05:00,78.19,78.28,78.17,78.27,7244.0,78.19,78.28,78.17,78.27,7244.0
2018-04-18 14:10:00,78.26,78.3,78.14,78.14,14376.0,78.26,78.3,78.14,78.14,14376.0
2018-04-18 14:15:00,78.12,78.17,77.96,77.96,9186.0,78.12,78.17,77.96,77.96,9186.0
2018-04-18 14:20:00,77.96,78.02,77.77,77.77,14841.0,77.96,78.02,77.77,77.77,14841.0
2018-04-18 14:25:00,77.77,77.93,77.77,77.93,8234.0,77.77,77.93,77.77,77.93,8234.0
2018-04-18 14:30:00,77.99,78.01,77.86,77.95,7970.0,77.99,78.01,77.86,77.95,7970.0
2018-04-18 14:35:00,77.98,78.05,77.92,77.93,5687.0,77.98,78.05,77.92,77.93,5687.0
2018-04-18 14:40:00,77.94,78.02,77.78,77.78,13293.0,77.94,78.02,77.78,77.78,13293.0
2018-04-18 14:45:00,77.82,77.89,77.78,77.87,11053.0,77.82,77.89,77.78,77.87,11053.0
2018-04-18 14:50:00,77.86,78.03,77.85,78.03,11233.0,77.86,78.03,77.85,78.03,11233.0
2018-04-18 14:55:00,78.06,78.15,77.91,77.91,9195.0,78.06,78.15,77.91,77.91,9195.0
2018-04-18 15:00:00,77.94,77.97,77.8,77.89,11597.0,77.94,77.97,77.8,77.89,11597.0
2018-04-18 15:05:00,77.89,77.91,77.65,77.7,30286.0,77.89,77.91,77.65,77.7,30286.0
2018-04-18 15:10:00,77.69,77.79,77.61,77.65,24527.0,77.69,77.79,77.61,77.65,24527.0
2018-04-18 15:15:00,77.64,77.66,77.51,77.63,27531.0,77.64,77.66,77.51,77.63,27531.0
2018-04-18 15:20:00,77.6,77.65,77.5,77.51,34435.0,77.6,77.65,77.5,77.51,34435.0
2018-04-18 15:25:00,77.52,77.61,77.47,77.49,26606.0,77.52,77.61,77.47,77.49,26606.0
2018-04-18 15:30:00,77.49,77.73,77.45,77.73,25933.0,77.49,77.73,77.45,77.73,25933.0
2018-04-18 15:35:00,77.73,77.89,77.71,77.76,31611.0,77.73,77.89,77.71,77.76,31611.0
2018-04-18 15:40:00,77.75,77.82,77.75,77.76,27711.0,77.75,77.82,77.75,77.76,27711.0
2018-04-18 15:45:00,77.76,77.92,77.72,77.75,46182.0,77.76,77.92,77.72,77.75,46182.0
2018-04-18 15:50:00,77.74,77.78,77.62,77.68,38702.0,77.74,77.78,77.62,77.68,38702.0
2018-04-18 15:55:00,77.66,77.72,77.53,77.59,92306.0,77.66,77.72,77.53,77.59,92306.0
2018-04-19 09:30:00,77.05,77.25,76.0,76.32,89235.0,77.05,77.25,76.0,76.32,89235.0
2018-04-19 09:35:00,76.37,76.69,76.29,76.46,36745.0,76.37,76.69,76.29,76.46,36745.0
2018-04-19 09:40:00,76.23,76.31,75.65,75.94,49489.0,76.23,76.31,75.65,75.94,49489.0
2018-04-19 09:45:00,76.09,76.2,75.72,76.05,46147.0,76.09,76.2,75.72,76.05,46147.0
2018-04-19 09:50:00,76.13,76.21,75.85,75.99,31884.0,76.13,76.21,75.85,75.99,31884.0
2018-04-19 09:55:00,75.98,76.45,75.98,76.38,25817.0,75.98,76.45,75.98,76.38,25817.0
2018-04-19 10:00:00,76.34,76.34,75.68,75.71,30935.0,76.34,76.34,75.68,75.71,30935.0
2018-04-19 10:05:00,75.7,75.76,75.39,75.4,46319.0,75.7,75.76,75.39,75.4,46319.0
2018-04-19 10:10:00,75.42,76.02,75.33,75.95,40174.0,75.42,76.02,75.33,75.95,40174.0
2018-04-19 10:15:00,75.97,76.41,75.93,76.01,26382.0,75.97,76.41,75.93,76.01,26382.0
2018-04-19 10:20:00,75.97,75.97,75.74,75.8,13299.0,75.97,75.97,75.74,75.8,13299.0
2018-04-19 10:25:00,75.8,76.17,75.8,76.1,31307.0,75.8,76.17,75.8,76.1,31307.0
2018-04-19 10:30:00,76.09,76.3,75.93,76.29,43199.0,76.09,76.3,75.93,76.29,43199.0
2018-04-19 10:35:00,76.27,76.49,76.19,76.3,15693.0,76.27,76.49,76.19,76.3,15693.0
2018-04-19 10:40:00,76.39,76.4,76.08,76.13,12513.0,76.39,76.4,76.08,76.13,12513.0
2018-04-19 10:45:00,76.13,76.29,75.99,76.29,16848.0,76.13,76.29,75.99,76.29,16848.0
2018-04-19 10:50:00,76.22,76.32,76.07,76.23,40546.0,76.22,76.32,76.07,76.23,40546.0
2018-04-19 10:55:00,76.29,76.4,76.17,76.39,55097.0,76.29,76.4,76.17,76.39,55097.0
2018-04-19 11:00:00,76.42,76.43,75.95,76.0,77458.0,76.42,76.43,75.95,76.0,77458.0
2018-04-19 11:05:00,76.0,76.08,75.82,75.95,39964.0,76.0,76.08,75.82,75.95,39964.0
2018-04-19 11:10:00,75.92,75.92,75.5,75.51,14510.0,75.92,75.92,75.5,75.51,14510.0
2018-04-19 11:15:00,75.49,75.73,75.35,75.68,19042.0,75.49,75.73,75.35,75.68,19042.0
2018-04-19 11:20:00,75.67,76.21,75.51,75.96,28803.0,75.67,76.21,75.51,75.96,28803.0
2018-04-19 11:25:00,75.94,75.94,75.71,75.78,11439.0,75.94,75.94,75.71,75.78,11439.0
2018-04-19 11:30:00,75.8,75.9,75.75,75.86,10500.0,75.8,75.9,75.75,75.86,10500.0
2018-04-19 11:35:00,75.83,75.98,75.68,75.81,16173.0,75.83,75.98,75.68,75.81,16173.0
2018-04-19 11:40:00,75.79,75.92,75.75,75.91,26384.0,75.79,75.92,75.75,75.91,26384.0
2018-04-19 11:45:00,75.88,75.94,75.8,75.89,11296.0,75.88,75.94,75.8,75.89,11296.0
2018-04-19 11:50:00,75.93,75.93,75.55,75.66,15388.0,75.93,75.93,75.55,75.66,15388.0
2018-04-19 11:55:00,75.59,75.66,75.38,75.44,10191.0,75.59,75.66,75.38,75.44,10191.0
2018-04-19 12:00:00,75.42,75.66,75.21,75.48,21258.0,75.42,75.66,75.21,75.48,21258.0
2018-04-19 12:05:00,75.53,75.57,75.38,75.52,3500.0,75.53,75.57,75.38,75.52,3500.0
2018-04-19 12:10:00,75.53,75.61,75.47,75.55,7550.0,75.53,75.61,75.47,75.55,7550.0
2018-04-19 12:15:00,75.58,75.7,75.53,75.53,6253.0,75.58,75.7,75.53,75.53,6253.0
2018-04-19 12:20:00,75.43,75.8,75.43,75.69,6681.0,75.43,75.8,75.43,75.69,6681.0
2018-04-19 12:25:00,75.68,75.84,75.64,75.72,5288.0,75.68,75.84,75.64,75.72,5288.0
2018-04-19 12:30:00,75.77,75.91,75.76,75.91,5850.0,75.77,75.91,75.76,75.91,5850.0
2018-04-19 12:35:00,75.94,76.15,75.84,76.09,7996.0,75.94,76.15,75.84,76.09,7996.0
2018-04-19 12:40:00,76.13,76.15,76.0,76.1,10339.0,76.13,76.15,76.0,76.1,10339.0
2018-04-19 12:45:00,76.17,76.33,76.12,76.15,16883.0,76.17,76.33,76.12,76.15,16883.0
2018-04-19 12:50:00,76.09,76.29,76.04,76.28,10237.0,76.09,76.29,76.04,76.28,10237.0
2018-04-19 12:55:00,76.27,76.27,76.03,76.1,6958.0,76.27,76.27,76.03,76.1,6958.0
2018-04-19 13:00:00,76.06,76.15,76.0,76.1,8679.0,76.06,76.15,76.0,76.1,8679.0
2018-04-19 13:05:00,76.14,76.24,75.99,76.04,5742.0,76.14,76.24,75.99,76.04,5742.0
2018-04-19 13:10:00,76.04,76.04,75.85,76.0,6079.0,76.04,76.04,75.85,76.0,6079.0
2018-04-19 13:15:00,76.02,76.07,75.96,76.07,3800.0,76.02,76.07,75.96,76.07,3800.0
2018-04-19 13:20:00,76.08,76.16,76.03,76.09,11826.0,76.08,76.16,76.03,76.09,11826.0
2018-04-19 13:25:00,76.14,76.19,75.98,75.98,3600.0,76.14,76.19,75.98,75.98,3600.0
2018-04-19 13:30:00,75.94,76.23,75.94,76.18,11829.0,75.94,76.23,75.94,76.18,11829.0
2018-04-19 13:35:00,76.14,76.17,76.06,76.17,3233.0,76.14,76.17,76.06,76.17,3233.0
2018-04-19 13:40:00,76.16,76.36,76.13,76.36,2500.0,76.16,76.36,76.13,76.36,2500.0
2018-04-19 13:45:00,76.38,76.53,76.38,76.45,9750.0,76.38,76.53,76.38,76.45,9750.0
2018-04-19 13:50:00,76.45,76.49,76.37,76.48,2600.0,76.45,76.49,76.37,76.48,2600.0
2018-04-19 13:55:00,76.41,76.68,76.41,76.52,16129.0,76.41,76.68,76.41,76.52,16129.0
2018-04-19 14:00:00,76.46,76.67,76.46,76.61,9493.0,76.46,76.67,76.46,76.61,9493.0
2018-04-19 14:05:00,76.64,76.77,76.64,76.74,10504.0,76.64,76.77,76.64,76.74,10504.0
2018-04-19 14:10:00,76.76,76.76,76.48,76.55,11248.0,76.76,76.76,76.48,76.55,11248.0
2018-04-19 14:15:00,76.54,76.57,76.34,76.38,12702.0,76.54,76.57,76.34,76.38,12702.0
2018-04-19 14:20:00,76.38,76.45,76.34,76.45,11837.0,76.38,76.45,76.34,76.45,11837.0
2018-04-19 14:25:00,76.44,76.54,76.31,76.5,7654.0,76.44,76.54,76.31,76.5,7654.0
2018-04-19 14:30:00,76.46,76.67,76.37,76.67,7392.0,76.46,76.67,76.37,76.67,7392.0
2018-04-19 14:35:00,76.7,76.8,76.59,76.8,10923.0,76.7,76.8,76.59,76.8,10923.0
2018-04-19 14:40:00,76.83,76.86,76.72,76.83,7957.0,76.83,76.86,76.72,76.83,7957.0
2018-04-19 14:45:00,76.81,76.83,76.59,76.71,4800.0,76.81,76.83,76.59,76.71,4800.0
2018-04-19 14:50:00,76.7,76.75,76.6,76.6,8360.0,76.7,76.75,76.6,76.6,8360.0
2018-04-19 14:55:00,76.62,76.71,76.6,76.7,7000.0,76.62,76.71,76.6,76.7,7000.0
2018-04-19 15:00:00,76.64,76.8,76.63,76.77,5697.0,76.64,76.8,76.63,76.77,5697.0
2018-04-19 15:05:00,76.76,76.85,76.68,76.8,6249.0,76.76,76.85,76.68,76.8,6249.0
2018-04-19 15:10:00,76.78,76.8,76.64,76.74,5291.0,76.78,76.8,76.64,76.74,5291.0
2018-04-19 15:15:00,76.73,76.88,76.66,76.88,9480.0,76.73,76.88,76.66,76.88,9480.0
2018-04-19 15:20:00,76.87,77.04,76.85,76.88,30616.0,76.87,77.04,76.85,76.88,30616.0
2018-04-19 15:25:00,76.89,76.91,76.76,76.91,17944.0,76.89,76.91,76.76,76.91,17944.0
2018-04-19 15:30:00,76.86,77.07,76.78,77.07,17980.0,76.86,77.07,76.78,77.07,17980.0
2018-04-19 15:35:00,77.08,77.24,77.08,77.22,20285.0,77.08,77.24,77.08,77.22,20285.0
2018-04-19 15:40:00,77.19,77.28,77.17,77.19,17257.0,77.19,77.28,77.17,77.19,17257.0
2018-04-19 15:45:00,77.22,77.25,77.13,77.16,25849.0,77.22,77.25,77.13,77.16,25849.0
2018-04-19 15:50:00,77.16,77.18,76.98,76.98,23262.0,77.16,77.18,76.98,76.98,23262.0
2018-04-19 15:55:00,77.0,77.01,76.84,76.97,58645.0,77.0,77.01,76.84,76.97,58645.0
2018-04-20 09:30:00,77.0,77.0,75.81,76.62,33725.0,77.0,77.0,75.81,76.62,33725.0
2018-04-20 09:35:00,76.56,76.56,76.26,76.26,4815.0,76.56,76.56,76.26,76.26,4815.0
2018-04-20 09:40:00,76.26,76.63,76.1,76.32,24411.0,76.26,76.63,76.1,76.32,24411.0
2018-04-20 09:45:00,76.35,76.67,76.2,76.62,14610.0,76.35,76.67,76.2,76.62,14610.0
2018-04-20 09:50:00,76.67,76.75,76.27,76.37,15617.0,76.67,76.75,76.27,76.37,15617.0
2018-04-20 09:55:00,76.34,76.65,76.34,76.5,17692.0,76.34,76.65,76.34,76.5,17692.0
2018-04-20 10:00:00,76.52,76.55,76.1,76.1,5434.0,76.52,76.55,76.1,76.1,5434.0
2018-04-20 10:05:00,76.08,76.13,75.73,75.73,21036.0,76.08,76.13,75.73,75.73,21036.0
2018-04-20 10:10:00,75.72,75.86,75.63,75.81,17689.0,75.72,75.86,75.63,75.81,17689.0
2018-04-20 10:15:00,75.78,76.1,75.74,76.02,15688.0,75.78,76.1,75.74,76.02,15688.0
2018-04-20 10:20:00,75.99,76.21,75.9,76.13,27068.0,75.99,76.21,75.9,76.13,27068.0
2018-04-20 10:25:00,76.17,76.21,76.05,76.2,15094.0,76.17,76.21,76.05,76.2,15094.0
2018-04-20 10:30:00,76.19,76.27,76.1,76.18,2801.0,76.19,76.27,76.1,76.18,2801.0
2018-04-20 10:35:00,76.18,76.18,76.05,76.14,6380.0,76.18,76.18,76.05,76.14,6380.0
2018-04-20 10:40:00,76.12,76.17,75.91,75.96,4955.0,76.12,76.17,75.91,75.96,4955.0
2018-04-20 10:45:00,75.96,75.97,75.7,75.72,11450.0,75.96,75.97,75.7,75.72,11450.0
2018-04-20 10:50:00,75.7,75.7,75.43,75.52,17514.0,75.7,75.7,75.43,75.52,17514.0
2018-04-20 10:55:00,75.56,75.65,75.46,75.49,21502.0,75.56,75.65,75.46,75.49,21502.0
2018-04-20 11:00:00,75.5,75.71,75.43,75.64,27585.0,75.5,75.71,75.43,75.64,27585.0
2018-04-20 11:05:00,75.63,75.7,75.58,75.6,6133.0,75.63,75.7,75.58,75.6,6133.0
2018-04-20 11:10:00,75.6,75.62,75.33,75.39,24542.0,75.6,75.62,75.33,75.39,24542.0
2018-04-20 11:15:00,75.35,75.45,75.27,75.37,21335.0,75.35,75.45,75.27,75.37,21335.0
2018-04-20 11:20:00,75.38,75.41,75.07,75.21,23043.0,75.38,75.41,75.07,75.21,23043.0
2018-04-20 11:25:00,75.21,75.25,74.86,74.89,25235.0,75.21,75.25,74.86,74.89,25235.0
2018-04-20 11:30:00,74.87,75.45,74.87,75.43,19796.0,74.87,75.45,74.87,75.43,19796.0
2018-04-20 11:35:00,75.39,75.6,75.39,75.47,13176.0,75.39,75.6,75.39,75.47,13176.0
2018-04-20 11:40:00,75.39,75.47,75.28,75.28,5565.0,75.39,75.47,75.28,75.28,5565.0
2018-04-20 11:45:00,75.28,75.28,75.12,75.12,4700.0,75.28,75.28,75.12,75.12,4700.0
2018-04-20 11:50:00,75.1,75.27,75.1,75.23,7295.0,75.1,75.27,75.1,75.23,7295.0
2018-04-20 11:55:00,75.21,75.21,75.11,75.16,3550.0,75.21,75.21,75.11,75.16,3550.0
2018-04-20 12:00:00,75.14,75.14,75.02,75.03,6876.0,75.14,75.14,75.02,75.03,6876.0
2018-04-20 12:05:00,75.0,75.24,75.0,75.24,10822.0,75.0,75.24,75.0,75.24,10822.0
2018-04-20 12:10:00,75.21,75.21,74.91,74.95,21238.0,75.21,75.21,74.91,74.95,21238.0
2018-04-20 12:15:00,74.98,75.11,74.92,74.93,6077.0,74.98,75.11,74.92,74.93,6077.0
2018-04-20 12:20:00,74.95,74.98,74.86,74.9,4702.0,74.95,74.98,74.86,74.9,4702.0
2018-04-20 12:25:00,74.92,75.05,74.88,75.05,13224.0,74.92,75.05,74.88,75.05,13224.0
2018-04-20 12:30:00,75.08,75.34,74.96,75.31,26223.0,75.08,75.34,74.96,75.31,26223.0
2018-04-20 12:35:00,75.34,75.36,75.2,75.25,11003.0,75.34,75.36,75.2,75.25,11003.0
2018-04-20 12:40:00,75.29,75.41,75.23,75.4,8479.0,75.29,75.41,75.23,75.4,8479.0
2018-04-20 12:45:00,75.4,75.42,75.31,75.33,12081.0,75.4,75.42,75.31,75.33,12081.0
2018-04-20 12:50:00,75.36,75.38,75.24,75.28,5919.0,75.36,75.38,75.24,75.28,5919.0
2018-04-20 12:55:00,75.33,75.42,75.26,75.41,6300.0,75.33,75.42,75.26,75.41,6300.0
2018-04-20 13:00:00,75.34,75.57,75.27,75.51,10537.0,75.34,75.57,75.27,75.51,10537.0
2018-04-20 13:05:00,75.53,75.7,75.52,75.67,9930.0,75.53,75.7,75.52,75.67,9930.0
2018-04-20 13:10:00,75.64,75.78,75.64,75.7,7385.0,75.64,75.78,75.64,75.7,7385.0
2018-04-20 13:15:00,75.73,75.75,75.61,75.75,3700.0,75.73,75.75,75.61,75.75,3700.0
2018-04-20 13:20:00,75.7,76.0,75.65,75.76,13224.0,75.7,76.0,75.65,75.76,13224.0
2018-04-20 13:25:00,75.8,76.07,75.74,76.07,7824.0,75.8,76.07,75.74,76.07,7824.0
2018-04-20 13:30:00,76.05,76.08,75.97,76.04,4374.0,76.05,76.08,75.97,76.04,4374.0
2018-04-20 13:35:00,76.06,76.2,76.06,76.2,4916.0,76.06,76.2,76.06,76.2,4916.0
2018-04-20 13:40:00,76.14,76.18,76.11,76.12,5600.0,76.14,76.18,76.11,76.12,5600.0
2018-04-20 13:45:00,76.07,76.07,75.91,75.96,5281.0,76.07,76.07,75.91,75.96,5281.0
2018-04-20 13:50:00,75.97,76.01,75.92,75.97,4610.0,75.97,76.01,75.92,75.97,4610.0
2018-04-20 13:55:00,75.95,75.96,75.81,75.81,3958.0,75.95,75.96,75.81,75.81,3958.0
2018-04-20 14:00:00,75.73,75.89,75.68,75.89,9379.0,75.73,75.89,75.68,75.89,9379.0
2018-04-20 14:05:00,75.93,76.03,75.86,75.94,7886.0,75.93,76.03,75.86,75.94,7886.0
2018-04-20 14:10:00,75.89,76.02,75.85,76.02,4823.0,75.89,76.02,75.85,76.02,4823.0
2018-04-20 14:15:00,75.99,76.0,75.77,75.77,3238.0,75.99,76.0,75.77,75.77,3238.0
2018-04-20 14:20:00,75.8,75.89,75.69,75.89,6300.0,75.8,75.89,75.69,75.89,6300.0
2018-04-20 14:25:00,75.86,75.87,75.78,75.83,5400.0,75.86,75.87,75.78,75.83,5400.0
2018-04-20 14:30:00,75.75,75.81,75.64,75.76,6291.0,75.75,75.81,75.64,75.76,6291.0
2018-04-20 14:35:00,75.75,75.83,75.7,75.8,6572.0,75.75,75.83,75.7,75.8,6572.0
2018-04-20 14:40:00,75.8,75.84,75.73,75.73,2100.0,75.8,75.84,75.73,75.73,2100.0
2018-04-20 14:45:00,75.73,75.78,75.63,75.67,8800.0,75.73,75.78,75.63,75.67,8800.0
2018-04-20 14:50:00,75.63,75.63,75.52,75.62,7850.0,75.63,75.63,75.52,75.62,7850.0
2018-04-20 14:55:00,75.63,75.76,75.62,75.76,6376.0,75.63,75.76,75.62,75.76,6376.0
2018-04-20 15:00:00,75.73,75.73,75.6,75.64,8545.0,75.73,75.73,75.6,75.64,8545.0
2018-04-20 15:05:00,75.6,75.63,75.53,75.58,11272.0,75.6,75.63,75.53,75.58,11272.0
2018-04-20 15:10:00,75.58,75.68,75.56,75.56,11867.0,75.58,75.68,75.56,75.56,11867.0
2018-04-20 15:15:00,75.56,75.57,75.35,75.35,11012.0,75.56,75.57,75.35,75.35,11012.0
2018-04-20 15:20:00,75.36,75.41,75.19,75.19,9704.0,75.36,75.41,75.19,75.19,9704.0
2018-04-20 15:25:00,75.25,75.49,75.25,75.44,15804.0,75.25,75.49,75.25,75.44,15804.0
2018-04-20 15:30:00,75.4,75.59,75.4,75.5,12678.0,75.4,75.59,75.4,75.5,12678.0
2018-04-20 15:35:00,75.5,75.69,75.47,75.66,17906.0,75.5,75.69,75.47,75.66,17906.0
2018-04-20 15:40:00,75.67,75.72,75.58,75.59,12881.0,75.67,75.72,75.58,75.59,12881.0
2018-04-20 15:45:00,75.59,75.62,75.5,75.62,42317.0,75.59,75.62,75.5,75.62,42317.0
2018-04-20 15:50:00,75.62,75.64,75.41,75.47,46786.0,75.62,75.64,75.41,75.47,46786.0
2018-04-20 15:55:00,75.45,75.53,75.42,75.5,117901.0,75.45,75.53,75.42,75.5,117901.0
2018-04-23 09:30:00,76.01,76.14,75.61,76.11,41365.0,76.01,76.14,75.61,76.11,41365.0
2018-04-23 09:35:00,76.03,76.03,75.74,75.82,8820.0,76.03,76.03,75.74,75.82,8820.0
2018-04-23 09:40:00,75.73,75.77,75.4,75.52,16301.0,75.73,75.77,75.4,75.52,16301.0
2018-04-23 09:45:00,75.42,75.46,74.96,74.96,29746.0,75.42,75.46,74.96,74.96,29746.0
2018-04-23 09:50:00,74.92,75.09,74.33,74.43,59928.0,74.92,75.09,74.33,74.43,59928.0
2018-04-23 09:55:00,74.43,74.64,74.14,74.64,49110.0,74.43,74.64,74.14,74.64,49110.0
2018-04-23 10:00:00,74.62,75.02,74.59,74.72,31225.0,74.62,75.02,74.59,74.72,31225.0
2018-04-23 10:05:00,74.73,74.75,74.28,74.43,20531.0,74.73,74.75,74.28,74.43,20531.0
2018-04-23 10:10:00,74.45,74.68,74.29,74.29,24635.0,74.45,74.68,74.29,74.29,24635.0
2018-04-23 10:15:00,74.32,74.46,74.31,74.39,11917.0,74.32,74.46,74.31,74.39,11917.0
2018-04-23 10:20:00,74.42,74.66,74.42,74.66,14007.0,74.42,74.66,74.42,74.66,14007.0
2018-04-23 10:25:00,74.66,74.68,74.45,74.5,11694.0,74.66,74.68,74.45,74.5,11694.0
2018-04-23 10:30:00,74.47,74.5,74.24,74.32,15182.0,74.47,74.5,74.24,74.32,15182.0
2018-04-23 10:35:00,74.32,74.36,73.98,74.21,14474.0,74.32,74.36,73.98,74.21,14474.0
2018-04-23 10:40:00,74.21,74.37,74.11,74.37,12001.0,74.21,74.37,74.11,74.37,12001.0
2018-04-23 10:45:00,74.47,74.56,74.36,74.47,9080.0,74.47,74.56,74.36,74.47,9080.0
2018-04-23 10:50:00,74.43,74.47,74.26,74.27,9394.0,74.43,74.47,74.26,74.27,9394.0
2018-04-23 10:55:00,74.28,74.35,74.01,74.05,14734.0,74.28,74.35,74.01,74.05,14734.0
2018-04-23 11:00:00,74.08,74.3,74.05,74.23,24588.0,74.08,74.3,74.05,74.23,24588.0
2018-04-23 11:05:00,74.27,74.46,74.13,74.46,12454.0,74.27,74.46,74.13,74.46,12454.0
2018-04-23 11:10:00,74.4,74.54,74.37,74.45,9173.0,74.4,74.54,74.37,74.45,9173.0
2018-04-23 11:15:00,74.48,74.72,74.48,74.72,13850.0,74.48,74.72,74.48,74.72,13850.0
2018-04-23 11:20:00,74.69,74.72,74.37,74.41,10753.0,74.69,74.72,74.37,74.41,10753.0
2018-04-23 11:25:00,74.43,74.75,74.36,74.67,18160.0,74.43,74.75,74.36,74.67,18160.0
2018-04-23 11:30:00,74.67,74.67,74.47,74.51,4809.0,74.67,74.67,74.47,74.51,4809.0
2018-04-23 11:35:00,74.51,74.55,74.45,74.54,4071.0,74.51,74.55,74.45,74.54,4071.0
2018-04-23 11:40:00,74.54,74.67,74.54,74.61,4184.0,74.54,74.67,74.54,74.61,4184.0
2018-04-23 11:45:00,74.61,74.61,74.41,74.45,6235.0,74.61,74.61,74.41,74.45,6235.0
2018-04-23 11:50:00,74.46,74.63,74.45,74.58,5532.0,74.46,74.63,74.45,74.58,5532.0
2018-04-23 11:55:00,74.61,74.69,74.56,74.68,6500.0,74.61,74.69,74.56,74.68,6500.0
2018-04-23 12:00:00,74.67,74.71,74.64,74.64,4603.0,74.67,74.71,74.64,74.64,4603.0
2018-04-23 12:05:00,74.65,74.65,74.37,74.5,7366.0,74.65,74.65,74.37,74.5,7366.0
2018-04-23 12:10:00,74.47,74.52,74.42,74.44,2413.0,74.47,74.52,74.42,74.44,2413.0
2018-04-23 12:15:00,74.42,75.9,74.42,74.73,75863.0,74.42,75.9,74.42,74.73,75863.0
2018-04-23 12:20:00,74.68,74.92,74.63,74.79,10279.0,74.68,74.92,74.63,74.79,10279.0
2018-04-23 12:25:00,74.67,74.78,74.67,74.77,2600.0,74.67,74.78,74.67,74.77,2600.0
2018-04-23 12:30:00,74.72,74.72,74.42,74.42,10827.0,74.72,74.72,74.42,74.42,10827.0
2018-04-23 12:35:00,74.45,74.46,74.27,74.4,6990.0,74.45,74.46,74.27,74.4,6990.0
2018-04-23 12:40:00,74.38,74.45,74.38,74.41,9979.0,74.38,74.45,74.38,74.41,9979.0
2018-04-23 12:45:00,74.38,74.47,74.33,74.37,10850.0,74.38,74.47,74.33,74.37,10850.0
2018-04-23 12:50:00,74.34,74.41,74.28,74.3,3408.0,74.34,74.41,74.28,74.3,3408.0
2018-04-23 12:55:00,74.25,74.3,74.14,74.2,3699.0,74.25,74.3,74.14,74.2,3699.0
2018-04-23 13:00:00,74.23,74.26,74.07,74.09,6582.0,74.23,74.26,74.07,74.09,6582.0
2018-04-23 13:05:00,74.12,74.14,74.02,74.06,8825.0,74.12,74.14,74.02,74.06,8825.0
2018-04-23 13:10:00,74.13,74.17,73.97,74.15,7411.0,74.13,74.17,73.97,74.15,7411.0
2018-04-23 13:15:00,74.14,74.35,74.05,74.31,10902.0,74.14,74.35,74.05,74.31,10902.0
2018-04-23 13:20:00,74.34,74.47,74.32,74.47,3191.0,74.34,74.47,74.32,74.47,3191.0
2018-04-23 13:25:00,74.48,74.57,74.41,74.45,5427.0,74.48,74.57,74.41,74.45,5427.0
2018-04-23 13:30:00,74.45,74.5,74.38,74.38,2400.0,74.45,74.5,74.38,74.38,2400.0
2018-04-23 13:35:00,74.39,74.45,74.35,74.37,3475.0,74.39,74.45,74.35,74.37,3475.0
2018-04-23 13:40:00,74.35,74.35,74.24,74.27,3900.0,74.35,74.35,74.24,74.27,3900.0
2018-04-23 13:45:00,74.28,74.36,74.25,74.3,4770.0,74.28,74.36,74.25,74.3,4770.0
2018-04-23 13:50:00,74.31,74.52,74.31,74.45,6953.0,74.31,74.52,74.31,74.45,6953.0
2018-04-23 13:55:00,74.42,74.55,74.42,74.5,2284.0,74.42,74.55,74.42,74.5,2284.0
2018-04-23 14:00:00,74.47,74.5,74.18,74.18,3318.0,74.47,74.5,74.18,74.18,3318.0
2018-04-23 14:05:00,74.19,74.21,74.11,74.14,6860.0,74.19,74.21,74.11,74.14,6860.0
2018-04-23 14:10:00,74.17,74.22,74.13,74.15,5555.0,74.17,74.22,74.13,74.15,5555.0
2018-04-23 14:15:00,74.17,74.3,74.15,74.25,3966.0,74.17,74.3,74.15,74.25,3966.0
2018-04-23 14:20:00,74.26,74.26,74.08,74.13,5957.0,74.26,74.26,74.08,74.13,5957.0
2018-04-23 14:25:00,74.12,74.25,74.11,74.18,4341.0,74.12,74.25,74.11,74.18,4341.0
2018-04-23 14:30:00,74.16,74.23,74.15,74.16,4706.0,74.16,74.23,74.15,74.16,4706.0
2018-04-23 14:35:00,74.17,74.19,74.12,74.18,3800.0,74.17,74.19,74.12,74.18,3800.0
2018-04-23 14:40:00,74.16,74.33,74.16,74.32,6844.0,74.16,74.33,74.16,74.32,6844.0
2018-04-23 14:45:00,74.31,74.32,74.24,74.27,2000.0,74.31,74.32,74.24,74.27,2000.0
2018-04-23 14:50:00,74.27,74.28,74.16,74.16,9000.0,74.27,74.28,74.16,74.16,9000.0
2018-04-23 14:55:00,74.16,74.27,74.14,74.25,6647.0,74.16,74.27,74.14,74.25,6647.0
2018-04-23 15:00:00,74.22,74.49,74.22,74.49,8370.0,74.22,74.49,74.22,74.49,8370.0
2018-04-23 15:05:00,74.5,74.54,74.44,74.46,13791.0,74.5,74.54,74.44,74.46,13791.0
2018-04-23 15:10:00,74.46,74.5,74.42,74.49,4600.0,74.46,74.5,74.42,74.49,4600.0
2018-04-23 15:15:00,74.43,74.44,74.32,74.33,7545.0,74.43,74.44,74.32,74.33,7545.0
2018-04-23 15:20:00,74.34,74.42,74.32,74.37,6466.0,74.34,74.42,74.32,74.37,6466.0
2018-04-23 15:25:00,74.38,74.46,74.38,74.46,5248.0,74.38,74.46,74.38,74.46,5248.0
2018-04-23 15:30:00,74.44,74.51,74.44,74.46,9859.0,74.44,74.51,74.44,74.46,9859.0
2018-04-23 15:35:00,74.43,74.48,74.33,74.33,5113.0,74.43,74.48,74.33,74.33,5113.0
2018-04-23 15:40:00,74.31,74.32,74.21,74.32,14081.0,74.31,74.32,74.21,74.32,14081.0
2018-04-23 15:45:00,74.33,74.37,74.32,74.35,21260.0,74.33,74.37,74.32,74.35,21260.0
2018-04-23 15:50:00,74.33,74.4,74.25,74.35,39515.0,74.33,74.4,74.25,74.35,39515.0
2018-04-23 15:55:00,74.35,74.4,74.35,74.38,44275.0,74.35,74.4,74.35,74.38,44275.0
2018-04-24 09:30:00,75.19,75.39,75.05,75.12,23194.0,75.19,75.39,75.05,75.12,23194.0
2018-04-24 09:35:00,75.17,75.9,75.06,75.64,21319.0,75.17,75.9,75.06,75.64,21319.0
2018-04-24 09:40:00,75.68,75.97,75.68,75.89,20062.0,75.68,75.97,75.68,75.89,20062.0
2018-04-24 09:45:00,75.96,76.15,75.8,75.84,13678.0,75.96,76.15,75.8,75.84,13678.0
2018-04-24 09:50:00,75.91,75.91,75.42,75.46,16616.0,75.91,75.91,75.42,75.46,16616.0
2018-04-24 09:55:00,75.4,75.54,75.4,75.54,14600.0,75.4,75.54,75.4,75.54,14600.0
2018-04-24 10:00:00,75.45,75.75,75.39,75.73,8961.0,75.45,75.75,75.39,75.73,8961.0
2018-04-24 10:05:00,75.73,75.8,75.61,75.8,16530.0,75.73,75.8,75.61,75.8,16530.0
2018-04-24 10:10:00,75.81,75.88,75.76,75.8,10960.0,75.81,75.88,75.76,75.8,10960.0
2018-04-24 10:15:00,75.79,75.91,75.77,75.85,18817.0,75.79,75.91,75.77,75.85,18817.0
2018-04-24 10:20:00,75.86,76.0,75.81,75.91,28878.0,75.86,76.0,75.81,75.91,28878.0
2018-04-24 10:25:00,75.93,76.06,75.92,75.98,13412.0,75.93,76.06,75.92,75.98,13412.0
2018-04-24 10:30:00,75.97,76.14,75.82,75.9,14965.0,75.97,76.14,75.82,75.9,14965.0
2018-04-24 10:35:00,75.97,75.97,75.4,75.44,26492.0,75.97,75.97,75.4,75.44,26492.0
2018-04-24 10:40:00,75.45,75.65,75.37,75.65,13075.0,75.45,75.65,75.37,75.65,13075.0
2018-04-24 10:45:00,75.64,75.65,75.45,75.5,7539.0,75.64,75.65,75.45,75.5,7539.0
2018-04-24 10:50:00,75.52,75.67,75.49,75.64,3225.0,75.52,75.67,75.49,75.64,3225.0
2018-04-24 10:55:00,75.59,75.62,75.45,75.52,13135.0,75.59,75.62,75.45,75.52,13135.0
2018-04-24 11:00:00,75.5,75.6,75.3,75.37,7524.0,75.5,75.6,75.3,75.37,7524.0
2018-04-24 11:05:00,75.27,75.3,75.16,75.22,13029.0,75.27,75.3,75.16,75.22,13029.0
2018-04-24 11:10:00,75.32,75.32,75.13,75.23,11869.0,75.32,75.32,75.13,75.23,11869.0
2018-04-24 11:15:00,75.23,75.26,74.95,74.97,15104.0,75.23,75.26,74.95,74.97,15104.0
2018-04-24 11:20:00,75.03,75.33,75.03,75.26,8015.0,75.03,75.33,75.03,75.26,8015.0
2018-04-24 11:25:00,75.24,75.6,75.24,75.56,7664.0,75.24,75.6,75.24,75.56,7664.0
2018-04-24 11:30:00,75.51,75.55,75.43,75.55,5490.0,75.51,75.55,75.43,75.55,5490.0
2018-04-24 11:35:00,75.51,75.54,75.39,75.45,6450.0,75.51,75.54,75.39,75.45,6450.0
2018-04-24 11:40:00,75.51,75.55,75.46,75.55,3250.0,75.51,75.55,75.46,75.55,3250.0
2018-04-24 11:45:00,75.57,75.6,75.36,75.38,4258.0,75.57,75.6,75.36,75.38,4258.0
2018-04-24 11:50:00,75.35,75.48,75.29,75.29,3439.0,75.35,75.48,75.29,75.29,3439.0
2018-04-24 11:55:00,75.32,75.46,75.32,75.38,2100.0,75.32,75.46,75.32,75.38,2100.0
2018-04-24 12:00:00,75.35,75.39,75.23,75.28,4161.0,75.35,75.39,75.23,75.28,4161.0
2018-04-24 12:05:00,75.25,75.26,75.12,75.16,1300.0,75.25,75.26,75.12,75.16,1300.0
2018-04-24 12:10:00,75.1,75.21,75.02,75.02,2700.0,75.1,75.21,75.02,75.02,2700.0
2018-04-24 12:15:00,75.05,75.05,74.83,74.87,7124.0,75.05,75.05,74.83,74.87,7124.0
2018-04-24 12:20:00,74.87,74.89,74.82,74.88,3100.0,74.87,74.89,74.82,74.88,3100.0
2018-04-24 12:25:00,74.85,74.87,74.62,74.77,11333.0,74.85,74.87,74.62,74.77,11333.0
2018-04-24 12:30:00,74.71,74.71,74.51,74.52,5524.0,74.71,74.71,74.51,74.52,5524.0
2018-04-24 12:35:00,74.52,74.74,74.38,74.74,17956.0,74.52,74.74,74.38,74.74,17956.0
2018-04-24 12:40:00,74.7,74.71,74.53,74.63,5497.0,74.7,74.71,74.53,74.63,5497.0
2018-04-24 12:45:00,74.62,74.68,74.57,74.6,1607.0,74.62,74.68,74.57,74.6,1607.0
2018-04-24 12:50:00,74.66,74.7,74.62,74.65,3300.0,74.66,74.7,74.62,74.65,3300.0
2018-04-24 12:55:00,74.62,74.62,74.4,74.5,9581.0,74.62,74.62,74.4,74.5,9581.0
2018-04-24 13:00:00,74.51,74.66,74.48,74.66,6881.0,74.51,74.66,74.48,74.66,6881.0
2018-04-24 13:05:00,74.61,74.76,74.54,74.74,3847.0,74.61,74.76,74.54,74.74,3847.0
2018-04-24 13:10:00,74.77,74.81,74.62,74.81,4230.0,74.77,74.81,74.62,74.81,4230.0
2018-04-24 13:15:00,74.77,74.77,74.63,74.63,5455.0,74.77,74.77,74.63,74.63,5455.0
2018-04-24 13:20:00,74.56,74.56,74.44,74.51,6100.0,74.56,74.56,74.44,74.51,6100.0
2018-04-24 13:25:00,74.52,74.61,74.48,74.56,4592.0,74.52,74.61,74.48,74.56,4592.0
2018-04-24 13:30:00,74.5,74.61,74.5,74.55,2000.0,74.5,74.61,74.5,74.55,2000.0
2018-04-24 13:35:00,74.55,74.59,74.4,74.49,7253.0,74.55,74.59,74.4,74.49,7253.0
2018-04-24 13:40:00,74.45,74.47,74.18,74.19,11580.0,74.45,74.47,74.18,74.19,11580.0
2018-04-24 13:45:00,74.21,74.35,74.21,74.25,4800.0,74.21,74.35,74.21,74.25,4800.0
2018-04-24 13:50:00,74.25,74.27,73.96,73.97,22061.0,74.25,74.27,73.96,73.97,22061.0
2018-04-24 13:55:00,73.97,74.05,73.76,73.86,15417.0,73.97,74.05,73.76,73.86,15417.0
2018-04-24 14:00:00,73.87,73.87,73.17,73.17,82102.0,73.87,73.87,73.17,73.17,82102.0
2018-04-24 14:05:00,73.1,73.31,73.09,73.28,20758.0,73.1,73.31,73.09,73.28,20758.0
2018-04-24 14:10:00,73.29,73.41,73.2,73.2,13463.0,73.29,73.41,73.2,73.2,13463.0
2018-04-24 14:15:00,73.2,73.27,73.07,73.26,8099.0,73.2,73.27,73.07,73.26,8099.0
2018-04-24 14:20:00,73.3,73.6,73.3,73.57,10250.0,73.3,73.6,73.3,73.57,10250.0
2018-04-24 14:25:00,73.6,73.64,73.51,73.57,29400.0,73.6,73.64,73.51,73.57,29400.0
2018-04-24 14:30:00,73.6,73.68,73.54,73.67,11376.0,73.6,73.68,73.54,73.67,11376.0
2018-04-24 14:35:00,73.66,73.72,73.54,73.58,11392.0,73.66,73.72,73.54,73.58,11392.0
2018-04-24 14:40:00,73.58,73.84,73.58,73.77,12483.0,73.58,73.84,73.58,73.77,12483.0
2018-04-24 14:45:00,73.82,73.85,73.64,73.73,16410.0,73.82,73.85,73.64,73.73,16410.0
2018-04-24 14:50:00,73.77,73.95,73.77,73.83,9006.0,73.77,73.95,73.77,73.83,9006.0
2018-04-24 14:55:00,73.88,73.92,73.79,73.83,3600.0,73.88,73.92,73.79,73.83,3600.0
2018-04-24 15:00:00,73.86,73.92,73.83,73.91,6744.0,73.86,73.92,73.83,73.91,6744.0
2018-04-24 15:05:00,73.92,74.06,73.91,73.95,7494.0,73.92,74.06,73.91,73.95,7494.0
2018-04-24 15:10:00,73.99,74.15,73.93,74.15,8485.0,73.99,74.15,73.93,74.15,8485.0
2018-04-24 15:15:00,74.15,74.16,74.02,74.05,6269.0,74.15,74.16,74.02,74.05,6269.0
2018-04-24 15:20:00,74.05,74.23,74.02,74.21,8584.0,74.05,74.23,74.02,74.21,8584.0
2018-04-24 15:25:00,74.18,74.22,73.95,74.04,8533.0,74.18,74.22,73.95,74.04,8533.0
2018-04-24 15:30:00,74.08,74.08,73.93,73.94,19980.0,74.08,74.08,73.93,73.94,19980.0
2018-04-24 15:35:00,73.96,73.96,73.71,73.72,10133.0,73.96,73.96,73.71,73.72,10133.0
2018-04-24 15:40:00,73.7,73.75,73.65,73.66,15195.0,73.7,73.75,73.65,73.66,15195.0
2018-04-24 15:45:00,73.67,74.04,73.66,73.97,19088.0,73.67,74.04,73.66,73.97,19088.0
2018-04-24 15:50:00,74.0,74.06,73.94,74.01,22364.0,74.0,74.06,73.94,74.01,22364.0
2018-04-24 15:55:00,74.03,74.11,73.95,74.06,36999.0,74.03,74.11,73.95,74.06,36999.0
2018-04-25 09:30:00,73.82,74.02,73.51,73.74,19803.0,73.82,74.02,73.51,73.74,19803.0
2018-04-25 09:35:00,73.72,73.87,73.38,73.4,9505.0,73.72,73.87,73.38,73.4,9505.0
2018-04-25 09:40:00,73.47,73.53,72.8,73.14,23826.0,73.47,73.53,72.8,73.14,23826.0
2018-04-25 09:45:00,73.02,73.25,72.86,72.86,7367.0,73.02,73.25,72.86,72.86,7367.0
2018-04-25 09:50:00,72.84,72.95,72.71,72.84,19553.0,72.84,72.95,72.71,72.84,19553.0
2018-04-25 09:55:00,72.84,72.87,72.3,72.37,39108.0,72.84,72.87,72.3,72.37,39108.0
2018-04-25 10:00:00,72.29,72.38,71.58,71.77,38549.0,72.29,72.38,71.58,71.77,38549.0
2018-04-25 10:05:00,71.79,71.8,71.35,71.51,38650.0,71.79,71.8,71.35,71.51,38650.0
2018-04-25 10:10:00,71.55,71.96,71.49,71.9,47429.0,71.55,71.96,71.49,71.9,47429.0
2018-04-25 10:15:00,71.9,72.21,71.8,72.16,41625.0,71.9,72.21,71.8,72.16,41625.0
2018-04-25 10:20:00,72.19,72.53,72.15,72.43,44479.0,72.19,72.53,72.15,72.43,44479.0
2018-04-25 10:25:00,72.48,72.8,72.48,72.77,13932.0,72.48,72.8,72.48,72.77,13932.0
2018-04-25 10:30:00,72.71,72.96,72.59,72.83,18623.0,72.71,72.96,72.59,72.83,18623.0
2018-04-25 10:35:00,72.89,73.37,72.89,73.26,21582.0,72.89,73.37,72.89,73.26,21582.0
2018-04-25 10:40:00,73.16,73.24,73.05,73.19,4200.0,73.16,73.24,73.05,73.19,4200.0
2018-04-25 10:45:00,73.26,73.46,73.23,73.4,42217.0,73.26,73.46,73.23,73.4,42217.0
2018-04-25 10:50:00,73.4,73.4,73.12,73.29,11745.0,73.4,73.4,73.12,73.29,11745.0
2018-04-25 10:55:00,73.28,73.4,73.26,73.4,7048.0,73.28,73.4,73.26,73.4,7048.0
2018-04-25 11:00:00,73.4,73.61,73.31,73.58,12728.0,73.4,73.61,73.31,73.58,12728.0
2018-04-25 11:05:00,73.6,73.85,73.57,73.74,8657.0,73.6,73.85,73.57,73.74,8657.0
2018-04-25 11:10:00,73.72,73.92,73.68,73.92,7919.0,73.72,73.92,73.68,73.92,7919.0
2018-04-25 11:15:00,73.84,73.95,73.72,73.72,8561.0,73.84,73.95,73.72,73.72,8561.0
2018-04-25 11:20:00,73.73,73.97,73.72,73.82,6327.0,73.73,73.97,73.72,73.82,6327.0
2018-04-25 11:25:00,73.92,74.1,73.91,74.06,4997.0,73.92,74.1,73.91,74.06,4997.0
2018-04-25 11:30:00,74.04,74.09,73.91,74.05,17547.0,74.04,74.09,73.91,74.05,17547.0
2018-04-25 11:35:00,73.97,74.01,73.57,73.77,37404.0,73.97,74.01,73.57,73.77,37404.0
2018-04-25 11:40:00,73.66,73.9,73.63,73.82,10509.0,73.66,73.9,73.63,73.82,10509.0
2018-04-25 11:45:00,73.81,74.12,73.81,73.95,17150.0,73.81,74.12,73.81,73.95,17150.0
2018-04-25 11:50:00,73.84,74.36,73.82,74.25,11359.0,73.84,74.36,73.82,74.25,11359.0
2018-04-25 11:55:00,74.22,74.22,74.03,74.09,4866.0,74.22,74.22,74.03,74.09,4866.0
2018-04-25 12:00:00,74.05,74.17,73.84,73.9,5000.0,74.05,74.17,73.84,73.9,5000.0
2018-04-25 12:05:00,73.88,73.89,73.76,73.76,4037.0,73.88,73.89,73.76,73.76,4037.0
2018-04-25 12:10:00,73.76,73.86,73.71,73.78,5214.0,73.76,73.86,73.71,73.78,5214.0
2018-04-25 12:15:00,73.85,73.95,73.85,73.93,3600.0,73.85,73.95,73.85,73.93,3600.0
2018-04-25 12:20:00,73.91,73.94,73.65,73.78,4800.0,73.91,73.94,73.65,73.78,4800.0
2018-04-25 12:25:00,73.74,73.78,73.63,73.63,1694.0,73.74,73.78,73.63,73.63,1694.0
2018-04-25 12:30:00,73.61,73.69,73.55,73.69,3640.0,73.61,73.69,73.55,73.69,3640.0
2018-04-25 12:35:00,73.73,73.81,73.67,73.68,2376.0,73.73,73.81,73.67,73.68,2376.0
2018-04-25 12:40:00,73.64,73.64,73.39,73.43,10000.0,73.64,73.64,73.39,73.43,10000.0
2018-04-25 12:45:00,73.47,73.63,73.47,73.54,8799.0,73.47,73.63,73.47,73.54,8799.0
2018-04-25 12:50:00,73.55,73.67,73.48,73.5,10127.0,73.55,73.67,73.48,73.5,10127.0
2018-04-25 12:55:00,73.57,73.65,73.56,73.65,7050.0,73.57,73.65,73.56,73.65,7050.0
2018-04-25 13:00:00,73.69,73.81,73.66,73.69,2350.0,73.69,73.81,73.66,73.69,2350.0
2018-04-25 13:05:00,73.7,73.7,73.62,73.68,700.0,73.7,73.7,73.62,73.68,700.0
2018-04-25 13:10:00,73.62,73.62,73.52,73.53,6400.0,73.62,73.62,73.52,73.53,6400.0
2018-04-25 13:15:00,73.53,73.56,73.42,73.43,4386.0,73.53,73.56,73.42,73.43,4386.0
2018-04-25 13:20:00,73.43,73.51,73.4,73.45,2800.0,73.43,73.51,73.4,73.45,2800.0
2018-04-25 13:25:00,73.49,73.6,73.41,73.6,5722.0,73.49,73.6,73.41,73.6,5722.0
2018-04-25 13:30:00,73.59,73.85,73.55,73.85,9200.0,73.59,73.85,73.55,73.85,9200.0
2018-04-25 13:35:00,73.79,73.79,73.61,73.61,3955.0,73.79,73.79,73.61,73.61,3955.0
2018-04-25 13:40:00,73.64,73.74,73.55,73.55,3088.0,73.64,73.74,73.55,73.55,3088.0
2018-04-25 13:45:00,73.5,73.56,73.41,73.45,3095.0,73.5,73.56,73.41,73.45,3095.0
2018-04-25 13:50:00,73.44,73.48,73.38,73.45,4793.0,73.44,73.48,73.38,73.45,4793.0
2018-04-25 13:55:00,73.46,73.51,73.39,73.42,1200.0,73.46,73.51,73.39,73.42,1200.0
2018-04-25 14:00:00,73.45,73.45,73.32,73.38,6200.0,73.45,73.45,73.32,73.38,6200.0
2018-04-25 14:05:00,73.39,73.42,73.31,73.31,5190.0,73.39,73.42,73.31,73.31,5190.0
2018-04-25 14:10:00,73.33,73.37,73.14,73.19,26448.0,73.33,73.37,73.14,73.19,26448.0
2018-04-25 14:15:00,73.21,73.26,73.13,73.19,5120.0,73.21,73.26,73.13,73.19,5120.0
2018-04-25 14:20:00,73.14,73.16,73.02,73.03,6223.0,73.14,73.16,73.02,73.03,6223.0
2018-04-25 14:25:00,73.05,73.11,72.98,73.04,5000.0,73.05,73.11,72.98,73.04,5000.0
2018-04-25 14:30:00,73.06,73.13,72.98,73.13,3200.0,73.06,73.13,72.98,73.13,3200.0
2018-04-25 14:35:00,73.15,73.51,73.15,73.49,11335.0,73.15,73.51,73.15,73.49,11335.0
2018-04-25 14:40:00,73.49,73.52,73.43,73.48,3350.0,73.49,73.52,73.43,73.48,3350.0
2018-04-25 14:45:00,73.47,73.65,73.37,73.64,14495.0,73.47,73.65,73.37,73.64,14495.0
2018-04-25 14:50:00,73.67,73.68,73.59,73.61,4320.0,73.67,73.68,73.59,73.61,4320.0
2018-04-25 14:55:00,73.64,73.71,73.57,73.69,4860.0,73.64,73.71,73.57,73.69,4860.0
2018-04-25 15:00:00,73.69,73.77,73.62,73.64,5000.0,73.69,73.77,73.62,73.64,5000.0
2018-04-25 15:05:00,73.68,73.87,73.58,73.78,17234.0,73.68,73.87,73.58,73.78,17234.0
2018-04-25 15:10:00,73.83,73.93,73.81,73.93,6801.0,73.83,73.93,73.81,73.93,6801.0
2018-04-25 15:15:00,73.93,73.93,73.64,73.65,9573.0,73.93,73.93,73.64,73.65,9573.0
2018-04-25 15:20:00,73.62,73.75,73.6,73.67,15000.0,73.62,73.75,73.6,73.67,15000.0
2018-04-25 15:25:00,73.68,73.72,73.56,73.68,8108.0,73.68,73.72,73.56,73.68,8108.0
2018-04-25 15:30:00,73.65,73.8,73.61,73.69,6250.0,73.65,73.8,73.61,73.69,6250.0
2018-04-25 15:35:00,73.66,73.66,73.42,73.42,8618.0,73.66,73.66,73.42,73.42,8618.0
2018-04-25 15:40:00,73.38,73.47,73.31,73.37,18962.0,73.38,73.47,73.31,73.37,18962.0
2018-04-25 15:45:00,73.36,73.51,73.33,73.41,13397.0,73.36,73.51,73.33,73.41,13397.0
2018-04-25 15:50:00,73.38,73.52,73.35,73.47,21175.0,73.38,73.52,73.35,73.47,21175.0
2018-04-25 15:55:00,73.46,73.6,73.41,73.58,39858.0,73.46,73.6,73.41,73.58,39858.0
2018-04-26 09:30:00,74.57,74.72,74.08,74.26,45297.0,74.57,74.72,74.08,74.26,45297.0
2018-04-26 09:35:00,74.1,74.27,73.8,73.83,15887.0,74.1,74.27,73.8,73.83,15887.0
2018-04-26 09:40:00,73.84,74.1,73.71,74.09,11784.0,73.84,74.1,73.71,74.09,11784.0
2018-04-26 09:45:00,74.16,74.32,74.08,74.25,20176.0,74.16,74.32,74.08,74.25,20176.0
2018-04-26 09:50:00,74.22,74.47,74.1,74.35,8695.0,74.22,74.47,74.1,74.35,8695.0
2018-04-26 09:55:00,74.39,74.6,74.34,74.5,12443.0,74.39,74.6,74.34,74.5,12443.0
2018-04-26 10:00:00,74.55,74.55,74.38,74.38,9258.0,74.55,74.55,74.38,74.38,9258.0
2018-04-26 10:05:00,74.38,74.55,74.26,74.55,16185.0,74.38,74.55,74.26,74.55,16185.0
2018-04-26 10:10:00,74.57,75.0,74.57,74.9,26978.0,74.57,75.0,74.57,74.9,26978.0
2018-04-26 10:15:00,74.9,74.9,74.63,74.66,11750.0,74.9,74.9,74.63,74.66,11750.0
2018-04-26 10:20:00,74.63,74.65,74.36,74.36,15002.0,74.63,74.65,74.36,74.36,15002.0
2018-04-26 10:25:00,74.32,74.52,74.13,74.52,5715.0,74.32,74.52,74.13,74.52,5715.0
2018-04-26 10:30:00,74.52,74.71,74.44,74.61,27210.0,74.52,74.71,74.44,74.61,27210.0
2018-04-26 10:35:00,74.64,74.84,74.63,74.74,15186.0,74.64,74.84,74.63,74.74,15186.0
2018-04-26 10:40:00,74.8,74.8,74.2,74.28,13988.0,74.8,74.8,74.2,74.28,13988.0
2018-04-26 10:45:00,74.27,74.46,74.16,74.24,8970.0,74.27,74.46,74.16,74.24,8970.0
2018-04-26 10:50:00,74.29,74.45,74.25,74.45,8251.0,74.29,74.45,74.25,74.45,8251.0
2018-04-26 10:55:00,74.43,74.51,74.38,74.49,9649.0,74.43,74.51,74.38,74.49,9649.0
2018-04-26 11:00:00,74.5,74.59,74.45,74.59,4586.0,74.5,74.59,74.45,74.59,4586.0
2018-04-26 11:05:00,74.58,74.7,74.51,74.65,4997.0,74.58,74.7,74.51,74.65,4997.0
2018-04-26 11:10:00,74.66,74.73,74.66,74.66,4307.0,74.66,74.73,74.66,74.66,4307.0
2018-04-26 11:15:00,74.57,74.7,74.52,74.7,7069.0,74.57,74.7,74.52,74.7,7069.0
2018-04-26 11:20:00,74.73,74.92,74.73,74.9,13071.0,74.73,74.92,74.73,74.9,13071.0
2018-04-26 11:25:00,74.92,75.04,74.85,75.04,13761.0,74.92,75.04,74.85,75.04,13761.0
2018-04-26 11:30:00,75.07,75.08,74.93,74.93,7909.0,75.07,75.08,74.93,74.93,7909.0
2018-04-26 11:35:00,74.92,74.98,74.79,74.79,5894.0,74.92,74.98,74.79,74.79,5894.0
2018-04-26 11:40:00,74.76,74.8,74.71,74.76,5050.0,74.76,74.8,74.71,74.76,5050.0
2018-04-26 11:45:00,74.81,75.03,74.76,75.03,5064.0,74.81,75.03,74.76,75.03,5064.0
2018-04-26 11:50:00,75.01,75.09,74.9,74.95,10250.0,75.01,75.09,74.9,74.95,10250.0
2018-04-26 11:55:00,74.89,75.01,74.84,74.9,5363.0,74.89,75.01,74.84,74.9,5363.0
2018-04-26 12:00:00,75.0,75.18,75.0,75.02,9710.0,75.0,75.18,75.0,75.02,9710.0
2018-04-26 12:05:00,75.03,75.2,75.03,75.2,5550.0,75.03,75.2,75.03,75.2,5550.0
2018-04-26 12:10:00,75.16,75.22,75.04,75.16,7127.0,75.16,75.22,75.04,75.16,7127.0
2018-04-26 12:15:00,75.13,75.18,74.97,75.08,13022.0,75.13,75.18,74.97,75.08,13022.0
2018-04-26 12:20:00,75.08,75.12,74.71,75.04,23063.0,75.08,75.12,74.71,75.04,23063.0
2018-04-26 12:25:00,75.11,75.27,75.09,75.25,11211.0,75.11,75.27,75.09,75.25,11211.0
2018-04-26 12:30:00,75.23,75.25,75.12,75.22,3668.0,75.23,75.25,75.12,75.22,3668.0
2018-04-26 12:35:00,75.21,75.23,75.09,75.22,5485.0,75.21,75.23,75.09,75.22,5485.0
2018-04-26 12:40:00,75.22,75.26,75.0,75.08,5530.0,75.22,75.26,75.0,75.08,5530.0
2018-04-26 12:45:00,75.09,75.15,74.96,74.98,4880.0,75.09,75.15,74.96,74.98,4880.0
2018-04-26 12:50:00,75.02,75.02,74.9,74.97,3918.0,75.02,75.02,74.9,74.97,3918.0
2018-04-26 12:55:00,74.99,75.0,74.89,74.9,3781.0,74.99,75.0,74.89,74.9,3781.0
2018-04-26 13:00:00,74.88,74.95,74.88,74.95,2375.0,74.88,74.95,74.88,74.95,2375.0
2018-04-26 13:05:00,74.95,74.99,74.88,74.89,29200.0,74.95,74.99,74.88,74.89,29200.0
2018-04-26 13:10:00,74.9,74.94,74.84,74.93,3900.0,74.9,74.94,74.84,74.93,3900.0
2018-04-26 13:15:00,74.98,75.06,74.93,75.03,7800.0,74.98,75.06,74.93,75.03,7800.0
2018-04-26 13:20:00,75.06,75.16,74.96,75.06,26415.0,75.06,75.16,74.96,75.06,26415.0
2018-04-26 13:25:00,75.07,75.12,75.04,75.06,2183.0,75.07,75.12,75.04,75.06,2183.0
2018-04-26 13:30:00,75.03,75.1,74.96,75.1,5083.0,75.03,75.1,74.96,75.1,5083.0
2018-04-26 13:35:00,75.16,75.19,75.04,75.08,5350.0,75.16,75.19,75.04,75.08,5350.0
2018-04-26 13:40:00,75.1,75.17,75.01,75.08,7646.0,75.1,75.17,75.01,75.08,7646.0
2018-04-26 13:45:00,75.06,75.1,74.92,75.07,11040.0,75.06,75.1,74.92,75.07,11040.0
2018-04-26 13:50:00,75.07,75.19,75.04,75.14,4088.0,75.07,75.19,75.04,75.14,4088.0
2018-04-26 13:55:00,75.17,75.24,75.12,75.24,10227.0,75.17,75.24,75.12,75.24,10227.0
2018-04-26 14:00:00,75.23,75.33,75.21,75.24,6447.0,75.23,75.33,75.21,75.24,6447.0
2018-04-26 14:05:00,75.23,75.25,75.16,75.24,7811.0,75.23,75.25,75.16,75.24,7811.0
2018-04-26 14:10:00,75.25,75.3,75.21,75.26,6547.0,75.25,75.3,75.21,75.26,6547.0
2018-04-26 14:15:00,75.26,75.26,75.13,75.16,5800.0,75.26,75.26,75.13,75.16,5800.0
2018-04-26 14:20:00,75.14,75.21,75.09,75.1,7110.0,75.14,75.21,75.09,75.1,7110.0
2018-04-26 14:25:00,75.11,75.21,75.08,75.13,5066.0,75.11,75.21,75.08,75.13,5066.0
2018-04-26 14:30:00,75.17,75.23,75.13,75.13,6065.0,75.17,75.23,75.13,75.13,6065.0
2018-04-26 14:35:00,75.12,75.16,74.92,75.02,14776.0,75.12,75.16,74.92,75.02,14776.0
2018-04-26 14:40:00,75.09,75.21,75.06,75.21,6813.0,75.09,75.21,75.06,75.21,6813.0
2018-04-26 14:45:00,75.21,75.24,75.11,75.22,8153.0,75.21,75.24,75.11,75.22,8153.0
2018-04-26 14:50:00,75.2,75.25,75.17,75.25,7922.0,75.2,75.25,75.17,75.25,7922.0
2018-04-26 14:55:00,75.23,75.32,75.21,75.32,7171.0,75.23,75.32,75.21,75.32,7171.0
2018-04-26 15:00:00,75.35,75.43,75.15,75.22,34855.0,75.35,75.43,75.15,75.22,34855.0
2018-04-26 15:05:00,75.22,75.28,75.21,75.26,7058.0,75.22,75.28,75.21,75.26,7058.0
2018-04-26 15:10:00,75.25,75.39,75.22,75.36,17282.0,75.25,75.39,75.22,75.36,17282.0
2018-04-26 15:15:00,75.39,75.39,75.25,75.33,26253.0,75.39,75.39,75.25,75.33,26253.0
2018-04-26 15:20:00,75.33,75.43,75.23,75.43,19230.0,75.33,75.43,75.23,75.43,19230.0
2018-04-26 15:25:00,75.39,75.43,75.18,75.25,53855.0,75.39,75.43,75.18,75.25,53855.0
2018-04-26 15:30:00,75.28,75.35,75.15,75.27,26660.0,75.28,75.35,75.15,75.27,26660.0
2018-04-26 15:35:00,75.24,75.26,74.98,75.01,24426.0,75.24,75.26,74.98,75.01,24426.0
2018-04-26 15:40:00,75.0,75.14,74.95,75.04,68037.0,75.0,75.14,74.95,75.04,68037.0
2018-04-26 15:45:00,75.05,75.13,74.94,74.96,37476.0,75.05,75.13,74.94,74.96,37476.0
2018-04-26 15:50:00,74.99,75.14,74.82,75.14,55616.0,74.99,75.14,74.82,75.14,55616.0
2018-04-26 15:55:00,75.14,75.25,75.05,75.08,59182.0,75.14,75.25,75.05,75.08,59182.0
2018-04-27 09:30:00,76.0,79.55,75.82,79.19,193463.0,76.0,79.55,75.82,79.19,193463.0
2018-04-27 09:35:00,79.38,79.58,77.19,78.34,140417.0,79.38,79.58,77.19,78.34,140417.0
2018-04-27 09:40:00,78.31,79.6,78.23,79.52,105158.0,78.31,79.6,78.23,79.52,105158.0
2018-04-27 09:45:00,79.5,81.34,78.93,81.21,277548.0,79.5,81.34,78.93,81.21,277548.0
2018-04-27 09:50:00,81.25,81.72,79.9,80.29,110780.0,81.25,81.72,79.9,80.29,110780.0
2018-04-27 09:55:00,80.29,81.03,80.1,80.42,89189.0,80.29,81.03,80.1,80.42,89189.0
2018-04-27 10:00:00,80.48,81.37,80.34,81.33,109609.0,80.48,81.37,80.34,81.33,109609.0
2018-04-27 10:05:00,81.33,81.72,80.8,80.8,93062.0,81.33,81.72,80.8,80.8,93062.0
2018-04-27 10:10:00,80.8,80.91,80.3,80.67,50701.0,80.8,80.91,80.3,80.67,50701.0
2018-04-27 10:15:00,80.64,80.64,79.8,79.84,77214.0,80.64,80.64,79.8,79.84,77214.0
2018-04-27 10:20:00,79.87,80.06,79.42,79.99,66767.0,79.87,80.06,79.42,79.99,66767.0
2018-04-27 10:25:00,79.98,80.33,79.79,79.95,42426.0,79.98,80.33,79.79,79.95,42426.0
2018-04-27 10:30:00,79.9,79.91,79.17,79.48,53810.0,79.9,79.91,79.17,79.48,53810.0
2018-04-27 10:35:00,79.56,79.58,79.21,79.25,36917.0,79.56,79.58,79.21,79.25,36917.0
2018-04-27 10:40:00,79.25,80.18,78.87,80.13,50348.0,79.25,80.18,78.87,80.13,50348.0
2018-04-27 10:45:00,80.16,80.55,79.91,80.2,45505.0,80.16,80.55,79.91,80.2,45505.0
2018-04-27 10:50:00,80.17,80.17,79.43,79.64,26651.0,80.17,80.17,79.43,79.64,26651.0
2018-04-27 10:55:00,79.58,80.45,79.55,80.22,47538.0,79.58,80.45,79.55,80.22,47538.0
2018-04-27 11:00:00,80.21,80.41,80.01,80.25,37859.0,80.21,80.41,80.01,80.25,37859.0
2018-04-27 11:05:00,80.24,80.43,80.1,80.3,35162.0,80.24,80.43,80.1,80.3,35162.0
2018-04-27 11:10:00,80.31,80.34,80.04,80.17,26637.0,80.31,80.34,80.04,80.17,26637.0
2018-04-27 11:15:00,80.1,80.14,79.62,79.68,35499.0,80.1,80.14,79.62,79.68,35499.0
2018-04-27 11:20:00,79.63,79.66,79.17,79.43,45021.0,79.63,79.66,79.17,79.43,45021.0
2018-04-27 11:25:00,79.38,79.75,79.2,79.75,21586.0,79.38,79.75,79.2,79.75,21586.0
2018-04-27 11:30:00,79.77,79.79,79.41,79.52,18703.0,79.77,79.79,79.41,79.52,18703.0
2018-04-27 11:35:00,79.45,79.77,79.37,79.71,14595.0,79.45,79.77,79.37,79.71,14595.0
2018-04-27 11:40:00,79.74,79.74,79.26,79.34,19049.0,79.74,79.74,79.26,79.34,19049.0
2018-04-27 11:45:00,79.31,79.41,79.16,79.27,22323.0,79.31,79.41,79.16,79.27,22323.0
2018-04-27 11:50:00,79.21,79.22,78.97,79.14,24818.0,79.21,79.22,78.97,79.14,24818.0
2018-04-27 11:55:00,79.17,79.48,79.07,79.23,15256.0,79.17,79.48,79.07,79.23,15256.0
2018-04-27 12:00:00,79.29,79.39,79.09,79.18,20419.0,79.29,79.39,79.09,79.18,20419.0
2018-04-27 12:05:00,79.14,79.19,78.96,79.03,16811.0,79.14,79.19,78.96,79.03,16811.0
2018-04-27 12:10:00,79.01,79.2,78.9,79.2,24098.0,79.01,79.2,78.9,79.2,24098.0
2018-04-27 12:15:00,79.18,79.65,79.1,79.63,32170.0,79.18,79.65,79.1,79.63,32170.0
2018-04-27 12:20:00,79.67,79.81,79.55,79.57,15178.0,79.67,79.81,79.55,79.57,15178.0
2018-04-27 12:25:00,79.58,79.69,79.54,79.61,8882.0,79.58,79.69,79.54,79.61,8882.0
2018-04-27 12:30:00,79.58,79.58,79.21,79.21,13757.0,79.58,79.58,79.21,79.21,13757.0
2018-04-27 12:35:00,79.18,79.53,79.17,79.42,9993.0,79.18,79.53,79.17,79.42,9993.0
2018-04-27 12:40:00,79.43,79.48,79.25,79.36,6732.0,79.43,79.48,79.25,79.36,6732.0
2018-04-27 12:45:00,79.3,79.53,79.27,79.51,8071.0,79.3,79.53,79.27,79.51,8071.0
2018-04-27 12:50:00,79.51,79.6,79.4,79.58,11464.0,79.51,79.6,79.4,79.58,11464.0
2018-04-27 12:55:00,79.61,79.7,79.48,79.55,7900.0,79.61,79.7,79.48,79.55,7900.0
2018-04-27 13:00:00,79.57,79.75,79.56,79.63,21505.0,79.57,79.75,79.56,79.63,21505.0
2018-04-27 13:05:00,79.65,79.74,79.61,79.64,14645.0,79.65,79.74,79.61,79.64,14645.0
2018-04-27 13:10:00,79.66,79.75,79.6,79.7,13154.0,79.66,79.75,79.6,79.7,13154.0
2018-04-27 13:15:00,79.76,80.15,79.75,79.89,45634.0,79.76,80.15,79.75,79.89,45634.0
2018-04-27 13:20:00,79.89,79.93,79.35,79.52,14905.0,79.89,79.93,79.35,79.52,14905.0
2018-04-27 13:25:00,79.48,79.48,78.92,78.92,39856.0,79.48,79.48,78.92,78.92,39856.0
2018-04-27 13:30:00,78.92,79.06,78.56,79.0,52275.0,78.92,79.06,78.56,79.0,52275.0
2018-04-27 13:35:00,79.03,79.04,78.77,78.93,13518.0,79.03,79.04,78.77,78.93,13518.0
2018-04-27 13:40:00,78.95,78.98,78.6,78.6,18325.0,78.95,78.98,78.6,78.6,18325.0
2018-04-27 13:45:00,78.66,78.74,78.56,78.71,16908.0,78.66,78.74,78.56,78.71,16908.0
2018-04-27 13:50:00,78.72,78.76,78.6,78.6,34550.0,78.72,78.76,78.6,78.6,34550.0
2018-04-27 13:55:00,78.61,78.7,78.44,78.61,34161.0,78.61,78.7,78.44,78.61,34161.0
2018-04-27 14:00:00,78.6,78.77,78.47,78.75,23157.0,78.6,78.77,78.47,78.75,23157.0
2018-04-27 14:05:00,78.78,78.88,78.59,78.66,10337.0,78.78,78.88,78.59,78.66,10337.0
2018-04-27 14:10:00,78.65,78.87,78.62,78.87,10081.0,78.65,78.87,78.62,78.87,10081.0
2018-04-27 14:15:00,78.81,79.21,78.75,79.18,28427.0,78.81,79.21,78.75,79.18,28427.0
2018-04-27 14:20:00,79.21,79.4,79.1,79.26,29011.0,79.21,79.4,79.1,79.26,29011.0
2018-04-27 14:25:00,79.28,79.4,79.19,79.19,10082.0,79.28,79.4,79.19,79.19,10082.0
2018-04-27 14:30:00,79.17,79.46,79.13,79.29,20293.0,79.17,79.46,79.13,79.29,20293.0
2018-04-27 14:35:00,79.3,79.3,79.12,79.18,24402.0,79.3,79.3,79.12,79.18,24402.0
2018-04-27 14:40:00,79.19,79.24,79.08,79.18,17827.0,79.19,79.24,79.08,79.18,17827.0
2018-04-27 14:45:00,79.17,79.19,78.76,78.78,14820.0,79.17,79.19,78.76,78.78,14820.0
2018-04-27 14:50:00,78.77,79.0,78.55,78.85,33012.0,78.77,79.0,78.55,78.85,33012.0
2018-04-27 14:55:00,78.86,78.86,78.57,78.67,12145.0,78.86,78.86,78.57,78.67,12145.0
2018-04-27 15:00:00,78.65,78.95,78.5,78.83,25582.0,78.65,78.95,78.5,78.83,25582.0
2018-04-27 15:05:00,78.79,78.79,78.5,78.57,35446.0,78.79,78.79,78.5,78.57,35446.0
2018-04-27 15:10:00,78.59,78.72,78.59,78.66,21275.0,78.59,78.72,78.59,78.66,21275.0
2018-04-27 15:15:00,78.68,78.76,78.54,78.57,25283.0,78.68,78.76,78.54,78.57,25283.0
2018-04-27 15:20:00,78.57,78.62,78.51,78.6,37074.0,78.57,78.62,78.51,78.6,37074.0
2018-04-27 15:25:00,78.61,78.7,78.16,78.18,73054.0,78.61,78.7,78.16,78.18,73054.0
2018-04-27 15:30:00,78.16,78.37,78.07,78.09,56741.0,78.16,78.37,78.07,78.09,56741.0
2018-04-27 15:35:00,78.07,78.2,77.95,78.19,41939.0,78.07,78.2,77.95,78.19,41939.0
2018-04-27 15:40:00,78.16,78.22,77.93,78.09,43042.0,78.16,78.22,77.93,78.09,43042.0
2018-04-27 15:45:00,78.12,78.2,77.93,78.05,51787.0,78.12,78.2,77.93,78.05,51787.0
2018-04-27 15:50:00,78.04,78.16,77.99,78.01,66906.0,78.04,78.16,77.99,78.01,66906.0
2018-04-27 15:55:00,78.01,78.05,77.93,77.95,115845.0,78.01,78.05,77.93,77.95,115845.0
2018-04-30 09:30:00,78.11,78.5,75.5,75.71,137833.0,78.11,78.5,75.5,75.71,137833.0
2018-04-30 09:35:00,75.77,76.03,74.51,74.9,144894.0,75.77,76.03,74.51,74.9,144894.0
2018-04-30 09:40:00,74.9,75.08,74.02,74.73,134699.0,74.9,75.08,74.02,74.73,134699.0
2018-04-30 09:45:00,74.6,74.64,73.0,73.07,111676.0,74.6,74.64,73.0,73.07,111676.0
2018-04-30 09:50:00,73.15,74.3,73.15,74.19,170316.0,73.15,74.3,73.15,74.19,170316.0
2018-04-30 09:55:00,74.2,74.72,74.18,74.35,155191.0,74.2,74.72,74.18,74.35,155191.0
2018-04-30 10:00:00,74.28,74.83,74.18,74.68,86564.0,74.28,74.83,74.18,74.68,86564.0
2018-04-30 10:05:00,74.65,74.65,73.9,74.19,71606.0,74.65,74.65,73.9,74.19,71606.0
2018-04-30 10:10:00,74.18,74.18,73.5,73.78,117417.0,74.18,74.18,73.5,73.78,117417.0
2018-04-30 10:15:00,73.81,74.2,73.7,73.99,59386.0,73.81,74.2,73.7,73.99,59386.0
2018-04-30 10:20:00,73.95,73.99,73.42,73.9,51009.0,73.95,73.99,73.42,73.9,51009.0
2018-04-30 10:25:00,73.86,73.93,73.48,73.7,48131.0,73.86,73.93,73.48,73.7,48131.0
2018-04-30 10:30:00,73.7,73.7,72.76,72.76,83496.0,73.7,73.7,72.76,72.76,83496.0
2018-04-30 10:35:00,72.71,73.15,72.57,72.71,112842.0,72.71,73.15,72.57,72.71,112842.0
2018-04-30 10:40:00,72.75,72.76,72.38,72.51,90072.0,72.75,72.76,72.38,72.51,90072.0
2018-04-30 10:45:00,72.51,73.01,72.5,72.9,109884.0,72.51,73.01,72.5,72.9,109884.0
2018-04-30 10:50:00,72.94,73.37,72.89,73.3,58826.0,72.94,73.37,72.89,73.3,58826.0
2018-04-30 10:55:00,73.3,73.42,73.12,73.4,40817.0,73.3,73.42,73.12,73.4,40817.0
2018-04-30 11:00:00,73.42,73.73,73.31,73.31,40639.0,73.42,73.73,73.31,73.31,40639.0
2018-04-30 11:05:00,73.34,73.38,72.86,73.03,35726.0,73.34,73.38,72.86,73.03,35726.0
2018-04-30 11:10:00,73.06,73.17,72.83,72.91,36324.0,73.06,73.17,72.83,72.91,36324.0
2018-04-30 11:15:00,72.96,73.05,72.63,72.77,46042.0,72.96,73.05,72.63,72.77,46042.0
2018-04-30 11:20:00,72.78,72.97,72.58,72.88,54823.0,72.78,72.97,72.58,72.88,54823.0
2018-04-30 11:25:00,72.9,72.99,72.78,72.91,19899.0,72.9,72.99,72.78,72.91,19899.0
2018-04-30 11:30:00,72.88,72.88,72.44,72.62,46453.0,72.88,72.88,72.44,72.62,46453.0
2018-04-30 11:35:00,72.62,72.74,72.37,72.39,78184.0,72.62,72.74,72.37,72.39,78184.0
2018-04-30 11:40:00,72.4,72.75,72.24,72.66,62542.0,72.4,72.75,72.24,72.66,62542.0
2018-04-30 11:45:00,72.64,72.69,72.31,72.52,33203.0,72.64,72.69,72.31,72.52,33203.0
2018-04-30 11:50:00,72.52,72.54,72.24,72.29,36948.0,72.52,72.54,72.24,72.29,36948.0
2018-04-30 11:55:00,72.28,72.6,72.24,72.6,27881.0,72.28,72.6,72.24,72.6,27881.0
2018-04-30 12:00:00,72.61,72.82,72.57,72.68,30566.0,72.61,72.82,72.57,72.68,30566.0
2018-04-30 12:05:00,72.67,72.67,72.32,72.36,27761.0,72.67,72.67,72.32,72.36,27761.0
2018-04-30 12:10:00,72.37,72.44,72.15,72.21,26667.0,72.37,72.44,72.15,72.21,26667.0
2018-04-30 12:15:00,72.19,72.21,71.85,71.98,58565.0,72.19,72.21,71.85,71.98,58565.0
2018-04-30 12:20:00,72.01,72.13,71.94,72.09,28812.0,72.01,72.13,71.94,72.09,28812.0
2018-04-30 12:25:00,72.11,72.37,72.06,72.35,21124.0,72.11,72.37,72.06,72.35,21124.0
2018-04-30 12:30:00,72.36,72.36,71.94,71.97,18535.0,72.36,72.36,71.94,71.97,18535.0
2018-04-30 12:35:00,72.02,72.03,71.71,71.79,37431.0,72.02,72.03,71.71,71.79,37431.0
2018-04-30 12:40:00,71.81,71.96,71.75,71.79,21989.0,71.81,71.96,71.75,71.79,21989.0
2018-04-30 12:45:00,71.77,71.79,71.56,71.67,20651.0,71.77,71.79,71.56,71.67,20651.0
2018-04-30 12:50:00,71.65,71.65,71.44,71.51,34572.0,71.65,71.65,71.44,71.51,34572.0
2018-04-30 12:55:00,71.47,71.64,71.35,71.64,24658.0,71.47,71.64,71.35,71.64,24658.0
2018-04-30 13:00:00,71.62,71.64,71.35,71.35,23983.0,71.62,71.64,71.35,71.35,23983.0
2018-04-30 13:05:00,71.33,71.43,71.18,71.3,53780.0,71.33,71.43,71.18,71.3,53780.0
2018-04-30 13:10:00,71.3,71.43,71.23,71.32,36581.0,71.3,71.43,71.23,71.32,36581.0
2018-04-30 13:15:00,71.33,71.49,71.03,71.09,50781.0,71.33,71.49,71.03,71.09,50781.0
2018-04-30 13:20:00,71.05,71.21,70.99,71.17,59548.0,71.05,71.21,70.99,71.17,59548.0
2018-04-30 13:25:00,71.2,71.21,70.87,71.14,34270.0,71.2,71.21,70.87,71.14,34270.0
2018-04-30 13:30:00,71.14,71.25,71.05,71.18,23834.0,71.14,71.25,71.05,71.18,23834.0
2018-04-30 13:35:00,71.17,71.19,70.98,71.17,31862.0,71.17,71.19,70.98,71.17,31862.0
2018-04-30 13:40:00,71.16,71.43,71.16,71.3,50639.0,71.16,71.43,71.16,71.3,50639.0
2018-04-30 13:45:00,71.28,71.46,71.18,71.23,30351.0,71.28,71.46,71.18,71.23,30351.0
2018-04-30 13:50:00,71.25,71.52,71.25,71.5,44469.0,71.25,71.52,71.25,71.5,44469.0
2018-04-30 13:55:00,71.5,71.76,71.45,71.74,43030.0,71.5,71.76,71.45,71.74,43030.0
2018-04-30 14:00:00,71.74,71.77,71.58,71.66,54484.0,71.74,71.77,71.58,71.66,54484.0
2018-04-30 14:05:00,71.68,71.79,71.61,71.75,69420.0,71.68,71.79,71.61,71.75,69420.0
2018-04-30 14:10:00,71.73,71.76,71.17,71.21,37357.0,71.73,71.76,71.17,71.21,37357.0
2018-04-30 14:15:00,71.23,71.52,71.12,71.45,52662.0,71.23,71.52,71.12,71.45,52662.0
2018-04-30 14:20:00,71.45,71.82,71.44,71.71,48512.0,71.45,71.82,71.44,71.71,48512.0
2018-04-30 14:25:00,71.72,71.72,71.5,71.5,22730.0,71.72,71.72,71.5,71.5,22730.0
2018-04-30 14:30:00,71.44,71.53,71.23,71.23,18270.0,71.44,71.53,71.23,71.23,18270.0
2018-04-30 14:35:00,71.22,71.3,71.06,71.14,24329.0,71.22,71.3,71.06,71.14,24329.0
2018-04-30 14:40:00,71.15,71.26,71.0,71.01,32314.0,71.15,71.26,71.0,71.01,32314.0
2018-04-30 14:45:00,71.01,71.16,70.97,71.1,24950.0,71.01,71.16,70.97,71.1,24950.0
2018-04-30 14:50:00,71.1,71.23,71.07,71.22,17735.0,71.1,71.23,71.07,71.22,17735.0
2018-04-30 14:55:00,71.21,71.21,70.96,71.09,26142.0,71.21,71.21,70.96,71.09,26142.0
2018-04-30 15:00:00,71.04,71.06,70.91,70.95,29470.0,71.04,71.06,70.91,70.95,29470.0
2018-04-30 15:05:00,70.93,71.18,70.88,70.97,67522.0,70.93,71.18,70.88,70.97,67522.0
2018-04-30 15:10:00,70.93,71.37,70.92,71.33,109132.0,70.93,71.37,70.92,71.33,109132.0
2018-04-30 15:15:00,71.34,71.38,70.98,70.98,66183.0,71.34,71.38,70.98,70.98,66183.0
2018-04-30 15:20:00,70.96,71.16,70.8,70.91,92943.0,70.96,71.16,70.8,70.91,92943.0
2018-04-30 15:25:00,70.91,70.98,70.83,70.85,38887.0,70.91,70.98,70.83,70.85,38887.0
2018-04-30 15:30:00,70.86,70.96,70.64,70.64,74424.0,70.86,70.96,70.64,70.64,74424.0
2018-04-30 15:35:00,70.63,70.87,70.63,70.83,49808.0,70.63,70.87,70.63,70.83,49808.0
2018-04-30 15:40:00,70.83,70.87,70.64,70.66,42988.0,70.83,70.87,70.64,70.66,42988.0
2018-04-30 15:45:00,70.67,71.01,70.64,70.85,109132.0,70.67,71.01,70.64,70.85,109132.0
2018-04-30 15:50:00,70.86,71.03,70.82,70.92,112036.0,70.86,71.03,70.82,70.92,112036.0
2018-04-30 15:55:00,70.92,70.93,70.7,70.87,261618.0,70.92,70.93,70.7,70.87,261618.0
2018-05-01 09:30:00,71.0,71.29,70.09,70.19,87526.0,71.0,71.29,70.09,70.19,87526.0
2018-05-01 09:35:00,70.14,70.79,70.1,70.1,56448.0,70.14,70.79,70.1,70.1,56448.0
2018-05-01 09:40:00,70.11,70.2,69.28,69.39,66100.0,70.11,70.2,69.28,69.39,66100.0
2018-05-01 09:45:00,69.39,69.92,69.35,69.43,57273.0,69.39,69.92,69.35,69.43,57273.0
2018-05-01 09:50:00,69.43,69.7,69.31,69.41,37677.0,69.43,69.7,69.31,69.41,37677.0
2018-05-01 09:55:00,69.39,69.83,69.31,69.68,39459.0,69.39,69.83,69.31,69.68,39459.0
2018-05-01 10:00:00,69.64,69.89,69.48,69.74,55433.0,69.64,69.89,69.48,69.74,55433.0
2018-05-01 10:05:00,69.7,69.76,69.12,69.12,68027.0,69.7,69.76,69.12,69.12,68027.0
2018-05-01 10:10:00,69.12,69.34,68.8,69.19,65513.0,69.12,69.34,68.8,69.19,65513.0
2018-05-01 10:15:00,69.16,69.34,69.04,69.08,31346.0,69.16,69.34,69.04,69.08,31346.0
2018-05-01 10:20:00,69.09,69.28,69.0,69.19,24890.0,69.09,69.28,69.0,69.19,24890.0
2018-05-01 10:25:00,69.19,69.48,69.15,69.15,33792.0,69.19,69.48,69.15,69.15,33792.0
2018-05-01 10:30:00,69.13,69.13,68.88,68.89,36789.0,69.13,69.13,68.88,68.89,36789.0
2018-05-01 10:35:00,68.92,69.01,68.65,68.72,59693.0,68.92,69.01,68.65,68.72,59693.0
2018-05-01 10:40:00,68.72,69.2,68.58,69.0,77484.0,68.72,69.2,68.58,69.0,77484.0
2018-05-01 10:45:00,68.99,69.04,68.63,68.73,22495.0,68.99,69.04,68.63,68.73,22495.0
2018-05-01 10:50:00,68.76,68.79,68.48,68.59,43257.0,68.76,68.79,68.48,68.59,43257.0
2018-05-01 10:55:00,68.6,68.66,68.32,68.38,36537.0,68.6,68.66,68.32,68.38,36537.0
2018-05-01 11:00:00,68.33,68.4,68.13,68.39,43813.0,68.33,68.4,68.13,68.39,43813.0
2018-05-01 11:05:00,68.39,68.57,68.39,68.45,24759.0,68.39,68.57,68.39,68.45,24759.0
2018-05-01 11:10:00,68.47,68.52,68.42,68.49,22065.0,68.47,68.52,68.42,68.49,22065.0
2018-05-01 11:15:00,68.47,68.68,68.38,68.38,26788.0,68.47,68.68,68.38,68.38,26788.0
2018-05-01 11:20:00,68.36,68.38,68.09,68.12,52228.0,68.36,68.38,68.09,68.12,52228.0
2018-05-01 11:25:00,68.12,68.27,68.04,68.17,27095.0,68.12,68.27,68.04,68.17,27095.0
2018-05-01 11:30:00,68.14,68.17,67.88,67.91,56198.0,68.14,68.17,67.88,67.91,56198.0
2018-05-01 11:35:00,67.88,68.28,67.82,68.25,52587.0,67.88,68.28,67.82,68.25,52587.0
2018-05-01 11:40:00,68.23,68.31,68.15,68.23,27894.0,68.23,68.31,68.15,68.23,27894.0
2018-05-01 11:45:00,68.21,68.25,67.78,67.79,24564.0,68.21,68.25,67.78,67.79,24564.0
2018-05-01 11:50:00,67.8,68.05,67.72,68.02,33866.0,67.8,68.05,67.72,68.02,33866.0
2018-05-01 11:55:00,68.02,68.32,67.79,67.98,40495.0,68.02,68.32,67.79,67.98,40495.0
2018-05-01 12:00:00,68.01,68.17,67.92,68.04,33224.0,68.01,68.17,67.92,68.04,33224.0
2018-05-01 12:05:00,68.03,68.59,68.02,68.44,39418.0,68.03,68.59,68.02,68.44,39418.0
2018-05-01 12:10:00,68.4,68.41,68.15,68.24,20025.0,68.4,68.41,68.15,68.24,20025.0
2018-05-01 12:15:00,68.31,68.31,68.1,68.26,12712.0,68.31,68.31,68.1,68.26,12712.0
2018-05-01 12:20:00,68.27,68.31,68.17,68.3,12279.0,68.27,68.31,68.17,68.3,12279.0
2018-05-01 12:25:00,68.28,68.47,68.15,68.45,21460.0,68.28,68.47,68.15,68.45,21460.0
2018-05-01 12:30:00,68.45,68.55,68.31,68.54,47310.0,68.45,68.55,68.31,68.54,47310.0
2018-05-01 12:35:00,68.55,68.63,68.49,68.53,27979.0,68.55,68.63,68.49,68.53,27979.0
2018-05-01 12:40:00,68.53,68.81,68.52,68.72,18531.0,68.53,68.81,68.52,68.72,18531.0
2018-05-01 12:45:00,68.72,68.72,68.55,68.57,34281.0,68.72,68.72,68.55,68.57,34281.0
2018-05-01 12:50:00,68.57,68.94,68.56,68.8,24361.0,68.57,68.94,68.56,68.8,24361.0
2018-05-01 12:55:00,68.8,68.8,68.61,68.61,18616.0,68.8,68.8,68.61,68.61,18616.0
2018-05-01 13:00:00,68.61,68.63,68.53,68.59,33882.0,68.61,68.63,68.53,68.59,33882.0
2018-05-01 13:05:00,68.57,68.64,68.51,68.55,14736.0,68.57,68.64,68.51,68.55,14736.0
2018-05-01 13:10:00,68.58,68.63,68.55,68.61,24336.0,68.58,68.63,68.55,68.61,24336.0
2018-05-01 13:15:00,68.61,68.77,68.58,68.77,30207.0,68.61,68.77,68.58,68.77,30207.0
2018-05-01 13:20:00,68.76,68.77,68.51,68.51,36632.0,68.76,68.77,68.51,68.51,36632.0
2018-05-01 13:25:00,68.5,68.54,68.38,68.46,23092.0,68.5,68.54,68.38,68.46,23092.0
2018-05-01 13:30:00,68.45,68.48,68.35,68.43,20686.0,68.45,68.48,68.35,68.43,20686.0
2018-05-01 13:35:00,68.42,68.48,68.4,68.41,13526.0,68.42,68.48,68.4,68.41,13526.0
2018-05-01 13:40:00,68.41,68.41,68.27,68.32,22853.0,68.41,68.41,68.27,68.32,22853.0
2018-05-01 13:45:00,68.32,68.4,68.26,68.36,17883.0,68.32,68.4,68.26,68.36,17883.0
2018-05-01 13:50:00,68.34,68.42,68.28,68.31,10686.0,68.34,68.42,68.28,68.31,10686.0
2018-05-01 13:55:00,68.33,68.33,68.08,68.18,18200.0,68.33,68.33,68.08,68.18,18200.0
2018-05-01 14:00:00,68.16,68.16,68.02,68.11,20179.0,68.16,68.16,68.02,68.11,20179.0
2018-05-01 14:05:00,68.09,68.12,67.93,67.98,25306.0,68.09,68.12,67.93,67.98,25306.0
2018-05-01 14:10:00,67.98,68.04,67.81,67.93,22726.0,67.98,68.04,67.81,67.93,22726.0
2018-05-01 14:15:00,67.91,67.95,67.72,67.74,25961.0,67.91,67.95,67.72,67.74,25961.0
2018-05-01 14:20:00,67.75,67.84,67.62,67.77,28411.0,67.75,67.84,67.62,67.77,28411.0
2018-05-01 14:25:00,67.79,67.91,67.63,67.71,26635.0,67.79,67.91,67.63,67.71,26635.0
2018-05-01 14:30:00,67.71,68.0,67.7,67.7,26059.0,67.71,68.0,67.7,67.7,26059.0
2018-05-01 14:35:00,67.74,67.91,67.73,67.85,14803.0,67.74,67.91,67.73,67.85,14803.0
2018-05-01 14:40:00,67.87,67.9,67.74,67.85,21060.0,67.87,67.9,67.74,67.85,21060.0
2018-05-01 14:45:00,67.82,67.83,67.7,67.77,34776.0,67.82,67.83,67.7,67.77,34776.0
2018-05-01 14:50:00,67.79,67.82,67.69,67.75,27358.0,67.79,67.82,67.69,67.75,27358.0
2018-05-01 14:55:00,67.73,67.77,67.66,67.71,18655.0,67.73,67.77,67.66,67.71,18655.0
2018-05-01 15:00:00,67.71,67.73,67.54,67.55,27197.0,67.71,67.73,67.54,67.55,27197.0
2018-05-01 15:05:00,67.56,67.81,67.53,67.65,32045.0,67.56,67.81,67.53,67.65,32045.0
2018-05-01 15:10:00,67.65,67.65,67.51,67.55,35725.0,67.65,67.65,67.51,67.55,35725.0
2018-05-01 15:15:00,67.53,67.58,67.45,67.45,48187.0,67.53,67.58,67.45,67.45,48187.0
2018-05-01 15:20:00,67.45,67.55,67.42,67.49,27392.0,67.45,67.55,67.42,67.49,27392.0
2018-05-01 15:25:00,67.5,67.55,67.33,67.36,47780.0,67.5,67.55,67.33,67.36,47780.0
2018-05-01 15:30:00,67.35,67.44,67.32,67.43,40620.0,67.35,67.44,67.32,67.43,40620.0
2018-05-01 15:35:00,67.42,67.43,67.28,67.29,45158.0,67.42,67.43,67.28,67.29,45158.0
2018-05-01 15:40:00,67.3,67.37,67.29,67.37,38863.0,67.3,67.37,67.29,67.37,38863.0
2018-05-01 15:45:00,67.38,67.41,67.3,67.34,58434.0,67.38,67.41,67.3,67.34,58434.0
2018-05-01 15:50:00,67.34,67.44,67.33,67.37,59323.0,67.34,67.44,67.33,67.37,59323.0
2018-05-01 15:55:00,67.37,67.59,67.36,67.51,119821.0,67.37,67.59,67.36,67.51,119821.0
2018-05-02 09:30:00,67.49,68.38,67.32,68.24,107032.0,67.49,68.38,67.32,68.24,107032.0
2018-05-02 09:35:00,68.18,68.19,67.28,67.89,31704.0,68.18,68.19,67.28,67.89,31704.0
2018-05-02 09:40:00,67.89,68.8,67.83,68.5,43172.0,67.89,68.8,67.83,68.5,43172.0
2018-05-02 09:45:00,68.55,68.61,68.06,68.3,27743.0,68.55,68.61,68.06,68.3,27743.0
2018-05-02 09:50:00,68.32,68.46,68.06,68.13,37780.0,68.32,68.46,68.06,68.13,37780.0
2018-05-02 09:55:00,68.12,68.2,67.81,67.81,23939.0,68.12,68.2,67.81,67.81,23939.0
2018-05-02 10:00:00,67.87,68.22,67.87,68.18,26490.0,67.87,68.22,67.87,68.18,26490.0
2018-05-02 10:05:00,68.17,68.55,68.04,68.55,19360.0,68.17,68.55,68.04,68.55,19360.0
2018-05-02 10:10:00,68.56,69.13,68.51,68.74,118993.0,68.56,69.13,68.51,68.74,118993.0
2018-05-02 10:15:00,68.77,68.81,68.4,68.61,24697.0,68.77,68.81,68.4,68.61,24697.0
2018-05-02 10:20:00,68.58,68.73,68.44,68.53,26070.0,68.58,68.73,68.44,68.53,26070.0
2018-05-02 10:25:00,68.57,68.58,68.31,68.34,23372.0,68.57,68.58,68.31,68.34,23372.0
2018-05-02 10:30:00,68.29,68.45,68.25,68.41,16676.0,68.29,68.45,68.25,68.41,16676.0
2018-05-02 10:35:00,68.39,68.41,68.21,68.27,17906.0,68.39,68.41,68.21,68.27,17906.0
2018-05-02 10:40:00,68.26,68.38,68.15,68.15,10634.0,68.26,68.38,68.15,68.15,10634.0
2018-05-02 10:45:00,68.15,68.39,68.11,68.35,10492.0,68.15,68.39,68.11,68.35,10492.0
2018-05-02 10:50:00,68.36,68.36,68.17,68.25,12690.0,68.36,68.36,68.17,68.25,12690.0
2018-05-02 10:55:00,68.22,68.47,68.19,68.41,15213.0,68.22,68.47,68.19,68.41,15213.0
2018-05-02 11:00:00,68.41,68.62,68.35,68.44,14888.0,68.41,68.62,68.35,68.44,14888.0
2018-05-02 11:05:00,68.48,68.5,68.38,68.4,7915.0,68.48,68.5,68.38,68.4,7915.0
2018-05-02 11:10:00,68.4,68.6,68.4,68.6,8929.0,68.4,68.6,68.4,68.6,8929.0
2018-05-02 11:15:00,68.62,68.85,68.57,68.81,19403.0,68.62,68.85,68.57,68.81,19403.0
2018-05-02 11:20:00,68.78,68.83,68.62,68.67,9632.0,68.78,68.83,68.62,68.67,9632.0
2018-05-02 11:25:00,68.67,68.86,68.66,68.81,16235.0,68.67,68.86,68.66,68.81,16235.0
2018-05-02 11:30:00,68.79,68.8,68.69,68.76,16632.0,68.79,68.8,68.69,68.76,16632.0
2018-05-02 11:35:00,68.73,68.95,68.69,68.92,21236.0,68.73,68.95,68.69,68.92,21236.0
2018-05-02 11:40:00,68.93,68.93,68.66,68.67,13219.0,68.93,68.93,68.66,68.67,13219.0
2018-05-02 11:45:00,68.68,68.71,68.45,68.48,10760.0,68.68,68.71,68.45,68.48,10760.0
2018-05-02 11:50:00,68.44,68.56,68.41,68.44,9600.0,68.44,68.56,68.41,68.44,9600.0
2018-05-02 11:55:00,68.41,68.45,68.38,68.41,6030.0,68.41,68.45,68.38,68.41,6030.0
2018-05-02 12:00:00,68.38,68.4,68.3,68.32,12666.0,68.38,68.4,68.3,68.32,12666.0
2018-05-02 12:05:00,68.3,68.3,68.19,68.29,7286.0,68.3,68.3,68.19,68.29,7286.0
2018-05-02 12:10:00,68.28,68.36,68.2,68.23,12182.0,68.28,68.36,68.2,68.23,12182.0
2018-05-02 12:15:00,68.2,68.32,68.14,68.26,13877.0,68.2,68.32,68.14,68.26,13877.0
2018-05-02 12:20:00,68.25,68.43,68.19,68.33,16655.0,68.25,68.43,68.19,68.33,16655.0
2018-05-02 12:25:00,68.28,68.34,68.24,68.26,7310.0,68.28,68.34,68.24,68.26,7310.0
2018-05-02 12:30:00,68.26,68.42,68.23,68.41,7305.0,68.26,68.42,68.23,68.41,7305.0
2018-05-02 12:35:00,68.39,68.46,68.31,68.36,7561.0,68.39,68.46,68.31,68.36,7561.0
2018-05-02 12:40:00,68.38,68.43,68.31,68.35,6251.0,68.38,68.43,68.31,68.35,6251.0
2018-05-02 12:45:00,68.33,68.33,68.02,68.11,17276.0,68.33,68.33,68.02,68.11,17276.0
2018-05-02 12:50:00,68.14,68.14,68.09,68.14,6238.0,68.14,68.14,68.09,68.14,6238.0
2018-05-02 12:55:00,68.12,68.28,68.1,68.23,10650.0,68.12,68.28,68.1,68.23,10650.0
2018-05-02 13:00:00,68.24,68.33,68.2,68.24,8086.0,68.24,68.33,68.2,68.24,8086.0
2018-05-02 13:05:00,68.26,68.4,68.21,68.37,9793.0,68.26,68.4,68.21,68.37,9793.0
2018-05-02 13:10:00,68.4,68.47,68.38,68.38,7531.0,68.4,68.47,68.38,68.38,7531.0
2018-05-02 13:15:00,68.41,68.53,68.41,68.51,21530.0,68.41,68.53,68.41,68.51,21530.0
2018-05-02 13:20:00,68.51,68.51,68.43,68.47,6300.0,68.51,68.51,68.43,68.47,6300.0
2018-05-02 13:25:00,68.47,68.62,68.45,68.57,7570.0,68.47,68.62,68.45,68.57,7570.0
2018-05-02 13:30:00,68.57,68.57,68.47,68.47,6700.0,68.57,68.57,68.47,68.47,6700.0
2018-05-02 13:35:00,68.46,68.6,68.46,68.58,8000.0,68.46,68.6,68.46,68.58,8000.0
2018-05-02 13:40:00,68.58,68.59,68.44,68.45,6684.0,68.58,68.59,68.44,68.45,6684.0
2018-05-02 13:45:00,68.48,68.53,68.32,68.32,10793.0,68.48,68.53,68.32,68.32,10793.0
2018-05-02 13:50:00,68.31,68.39,68.31,68.31,10562.0,68.31,68.39,68.31,68.31,10562.0
2018-05-02 13:55:00,68.31,68.38,68.26,68.34,8962.0,68.31,68.38,68.26,68.34,8962.0
2018-05-02 14:00:00,68.34,68.71,68.31,68.71,18825.0,68.34,68.71,68.31,68.71,18825.0
2018-05-02 14:05:00,68.68,68.8,68.61,68.8,12313.0,68.68,68.8,68.61,68.8,12313.0
2018-05-02 14:10:00,68.79,68.84,68.7,68.82,23621.0,68.79,68.84,68.7,68.82,23621.0
2018-05-02 14:15:00,68.79,68.88,68.7,68.7,15736.0,68.79,68.88,68.7,68.7,15736.0
2018-05-02 14:20:00,68.75,68.81,68.56,68.65,14205.0,68.75,68.81,68.56,68.65,14205.0
2018-05-02 14:25:00,68.62,68.79,68.61,68.72,11612.0,68.62,68.79,68.61,68.72,11612.0
2018-05-02 14:30:00,68.73,68.91,68.71,68.81,12192.0,68.73,68.91,68.71,68.81,12192.0
2018-05-02 14:35:00,68.79,68.79,68.64,68.68,12715.0,68.79,68.79,68.64,68.68,12715.0
2018-05-02 14:40:00,68.67,68.73,68.64,68.66,11266.0,68.67,68.73,68.64,68.66,11266.0
2018-05-02 14:45:00,68.69,68.71,68.53,68.54,11495.0,68.69,68.71,68.53,68.54,11495.0
2018-05-02 14:50:00,68.57,68.68,68.4,68.45,25411.0,68.57,68.68,68.4,68.45,25411.0
2018-05-02 14:55:00,68.45,68.54,68.4,68.41,9543.0,68.45,68.54,68.4,68.41,9543.0
2018-05-02 15:00:00,68.41,68.45,68.34,68.39,24892.0,68.41,68.45,68.34,68.39,24892.0
2018-05-02 15:05:00,68.41,68.54,68.38,68.53,15285.0,68.41,68.54,68.38,68.53,15285.0
2018-05-02 15:10:00,68.51,68.51,68.29,68.31,15431.0,68.51,68.51,68.29,68.31,15431.0
2018-05-02 15:15:00,68.31,68.4,68.26,68.26,25376.0,68.31,68.4,68.26,68.26,25376.0
2018-05-02 15:20:00,68.27,68.29,68.04,68.04,15285.0,68.27,68.29,68.04,68.04,15285.0
2018-05-02 15:25:00,68.06,68.13,68.05,68.09,22704.0,68.06,68.13,68.05,68.09,22704.0
2018-05-02 15:30:00,68.09,68.16,68.02,68.16,23589.0,68.09,68.16,68.02,68.16,23589.0
2018-05-02 15:35:00,68.16,68.18,68.03,68.14,22122.0,68.16,68.18,68.03,68.14,22122.0
2018-05-02 15:40:00,68.1,68.19,68.1,68.11,18914.0,68.1,68.19,68.1,68.11,18914.0
2018-05-02 15:45:00,68.11,68.13,68.05,68.12,24166.0,68.11,68.13,68.05,68.12,24166.0
2018-05-02 15:50:00,68.09,68.09,67.89,67.93,57095.0,68.09,68.09,67.89,67.93,57095.0
2018-05-02 15:55:00,67.94,68.08,67.92,68.01,104693.0,67.94,68.08,67.92,68.01,104693.0
2018-05-03 09:30:00,67.28,67.81,66.59,66.8,130590.0,67.28,67.81,66.59,66.8,130590.0
2018-05-03 09:35:00,66.8,67.36,66.67,66.67,76952.0,66.8,67.36,66.67,66.67,76952.0
2018-05-03 09:40:00,66.61,66.79,66.29,66.58,36236.0,66.61,66.79,66.29,66.58,36236.0
2018-05-03 09:45:00,66.58,66.73,66.32,66.52,39715.0,66.58,66.73,66.32,66.52,39715.0
2018-05-03 09:50:00,66.49,66.93,66.41,66.88,55087.0,66.49,66.93,66.41,66.88,55087.0
2018-05-03 09:55:00,66.92,67.06,66.66,66.75,23475.0,66.92,67.06,66.66,66.75,23475.0
2018-05-03 10:00:00,66.72,66.9,66.36,66.51,26240.0,66.72,66.9,66.36,66.51,26240.0
2018-05-03 10:05:00,66.48,66.6,66.11,66.23,36738.0,66.48,66.6,66.11,66.23,36738.0
2018-05-03 10:10:00,66.24,66.24,65.59,65.6,68644.0,66.24,66.24,65.59,65.6,68644.0
2018-05-03 10:15:00,65.63,66.1,65.62,65.81,38894.0,65.63,66.1,65.62,65.81,38894.0
2018-05-03 10:20:00,65.75,65.99,65.69,65.95,24402.0,65.75,65.99,65.69,65.95,24402.0
2018-05-03 10:25:00,65.93,66.29,65.93,66.12,38882.0,65.93,66.29,65.93,66.12,38882.0
2018-05-03 10:30:00,66.13,66.21,66.05,66.1,11651.0,66.13,66.21,66.05,66.1,11651.0
2018-05-03 10:35:00,66.03,66.07,65.73,65.74,35933.0,66.03,66.07,65.73,65.74,35933.0
2018-05-03 10:40:00,65.8,65.95,65.72,65.88,21903.0,65.8,65.95,65.72,65.88,21903.0
2018-05-03 10:45:00,65.9,66.09,65.88,65.96,13800.0,65.9,66.09,65.88,65.96,13800.0
2018-05-03 10:50:00,65.99,66.17,65.97,66.08,21500.0,65.99,66.17,65.97,66.08,21500.0
2018-05-03 10:55:00,66.04,66.07,65.71,65.72,18969.0,66.04,66.07,65.71,65.72,18969.0
2018-05-03 11:00:00,65.72,65.73,65.22,65.22,36037.0,65.72,65.73,65.22,65.22,36037.0
2018-05-03 11:05:00,65.19,65.63,65.15,65.63,42202.0,65.19,65.63,65.15,65.63,42202.0
2018-05-03 11:10:00,65.61,65.76,65.52,65.55,12948.0,65.61,65.76,65.52,65.55,12948.0
2018-05-03 11:15:00,65.56,65.74,65.39,65.47,21144.0,65.56,65.74,65.39,65.47,21144.0
2018-05-03 11:20:00,65.5,65.6,65.25,65.55,10477.0,65.5,65.6,65.25,65.55,10477.0
2018-05-03 11:25:00,65.51,65.57,65.22,65.3,10535.0,65.51,65.57,65.22,65.3,10535.0
2018-05-03 11:30:00,65.33,65.34,65.16,65.29,10859.0,65.33,65.34,65.16,65.29,10859.0
2018-05-03 11:35:00,65.34,65.41,65.2,65.21,12445.0,65.34,65.41,65.2,65.21,12445.0
2018-05-03 11:40:00,65.25,65.28,65.05,65.15,25784.0,65.25,65.28,65.05,65.15,25784.0
2018-05-03 11:45:00,65.17,65.87,65.16,65.82,29426.0,65.17,65.87,65.16,65.82,29426.0
2018-05-03 11:50:00,65.82,65.89,65.71,65.87,11950.0,65.82,65.89,65.71,65.87,11950.0
2018-05-03 11:55:00,65.83,65.83,65.58,65.58,11693.0,65.83,65.83,65.58,65.58,11693.0
2018-05-03 12:00:00,65.61,65.75,65.5,65.51,9158.0,65.61,65.75,65.5,65.51,9158.0
2018-05-03 12:05:00,65.56,65.82,65.56,65.67,7989.0,65.56,65.82,65.56,65.67,7989.0
2018-05-03 12:10:00,65.62,65.65,65.51,65.65,9531.0,65.62,65.65,65.51,65.65,9531.0
2018-05-03 12:15:00,65.65,65.68,65.34,65.34,10217.0,65.65,65.68,65.34,65.34,10217.0
2018-05-03 12:20:00,65.34,65.53,65.32,65.34,7475.0,65.34,65.53,65.32,65.34,7475.0
2018-05-03 12:25:00,65.35,65.36,65.16,65.19,12090.0,65.35,65.36,65.16,65.19,12090.0
2018-05-03 12:30:00,65.22,65.37,65.19,65.37,9200.0,65.22,65.37,65.19,65.37,9200.0
2018-05-03 12:35:00,65.39,65.61,65.38,65.5,13297.0,65.39,65.61,65.38,65.5,13297.0
2018-05-03 12:40:00,65.51,65.76,65.42,65.64,13581.0,65.51,65.76,65.42,65.64,13581.0
2018-05-03 12:45:00,65.65,65.93,65.65,65.73,15677.0,65.65,65.93,65.65,65.73,15677.0
2018-05-03 12:50:00,65.73,65.99,65.68,65.91,7425.0,65.73,65.99,65.68,65.91,7425.0
2018-05-03 12:55:00,65.93,65.93,65.81,65.82,6426.0,65.93,65.93,65.81,65.82,6426.0
2018-05-03 13:00:00,65.87,65.91,65.69,65.72,13715.0,65.87,65.91,65.69,65.72,13715.0
2018-05-03 13:05:00,65.73,65.98,65.62,65.81,6398.0,65.73,65.98,65.62,65.81,6398.0
2018-05-03 13:10:00,65.73,65.8,65.66,65.66,10928.0,65.73,65.8,65.66,65.66,10928.0
2018-05-03 13:15:00,65.67,65.93,65.67,65.9,17030.0,65.67,65.93,65.67,65.9,17030.0
2018-05-03 13:20:00,65.89,65.96,65.8,65.82,10757.0,65.89,65.96,65.8,65.82,10757.0
2018-05-03 13:25:00,65.8,65.81,65.63,65.81,6335.0,65.8,65.81,65.63,65.81,6335.0
2018-05-03 13:30:00,65.79,66.02,65.79,66.02,10501.0,65.79,66.02,65.79,66.02,10501.0
2018-05-03 13:35:00,66.04,66.35,66.04,66.11,16706.0,66.04,66.35,66.04,66.11,16706.0
2018-05-03 13:40:00,66.12,66.51,66.11,66.5,18167.0,66.12,66.51,66.11,66.5,18167.0
2018-05-03 13:45:00,66.53,66.54,66.38,66.4,18655.0,66.53,66.54,66.38,66.4,18655.0
2018-05-03 13:50:00,66.36,66.41,66.18,66.26,13048.0,66.36,66.41,66.18,66.26,13048.0
2018-05-03 13:55:00,66.29,66.35,66.14,66.15,12619.0,66.29,66.35,66.14,66.15,12619.0
2018-05-03 14:00:00,66.12,66.2,66.04,66.09,9088.0,66.12,66.2,66.04,66.09,9088.0
2018-05-03 14:05:00,66.1,66.24,66.07,66.15,8200.0,66.1,66.24,66.07,66.15,8200.0
2018-05-03 14:10:00,66.15,66.17,66.05,66.13,8449.0,66.15,66.17,66.05,66.13,8449.0
2018-05-03 14:15:00,66.14,66.17,66.06,66.09,8280.0,66.14,66.17,66.06,66.09,8280.0
2018-05-03 14:20:00,66.07,66.08,65.85,65.97,11698.0,66.07,66.08,65.85,65.97,11698.0
2018-05-03 14:25:00,66.0,66.19,65.97,66.15,14640.0,66.0,66.19,65.97,66.15,14640.0
2018-05-03 14:30:00,66.2,66.37,66.19,66.28,7805.0,66.2,66.37,66.19,66.28,7805.0
2018-05-03 14:35:00,66.29,66.54,66.29,66.52,10969.0,66.29,66.54,66.29,66.52,10969.0
2018-05-03 14:40:00,66.5,66.58,66.45,66.47,11541.0,66.5,66.58,66.45,66.47,11541.0
2018-05-03 14:45:00,66.44,66.47,66.18,66.18,11174.0,66.44,66.47,66.18,66.18,11174.0
2018-05-03 14:50:00,66.18,66.29,66.12,66.19,10331.0,66.18,66.29,66.12,66.19,10331.0
2018-05-03 14:55:00,66.16,66.2,66.03,66.1,7755.0,66.16,66.2,66.03,66.1,7755.0
2018-05-03 15:00:00,66.09,66.18,66.09,66.12,14134.0,66.09,66.18,66.09,66.12,14134.0
2018-05-03 15:05:00,66.09,66.18,65.96,66.08,8800.0,66.09,66.18,65.96,66.08,8800.0
2018-05-03 15:10:00,66.01,66.2,65.91,66.2,19111.0,66.01,66.2,65.91,66.2,19111.0
2018-05-03 15:15:00,66.16,66.33,66.15,66.25,11127.0,66.16,66.33,66.15,66.25,11127.0
2018-05-03 15:20:00,66.24,66.34,66.21,66.34,12801.0,66.24,66.34,66.21,66.34,12801.0
2018-05-03 15:25:00,66.36,66.39,66.23,66.39,11820.0,66.36,66.39,66.23,66.39,11820.0
2018-05-03 15:30:00,66.37,66.41,66.24,66.28,19666.0,66.37,66.41,66.24,66.28,19666.0
2018-05-03 15:35:00,66.29,66.32,66.1,66.1,15950.0,66.29,66.32,66.1,66.1,15950.0
2018-05-03 15:40:00,66.08,66.09,65.94,65.94,21344.0,66.08,66.09,65.94,65.94,21344.0
2018-05-03 15:45:00,65.97,66.02,65.84,65.89,33674.0,65.97,66.02,65.84,65.89,33674.0
2018-05-03 15:50:00,65.89,66.0,65.85,65.86,63574.0,65.89,66.0,65.85,65.86,63574.0
2018-05-03 15:55:00,65.88,66.0,65.84,65.97,75145.0,65.88,66.0,65.84,65.97,75145.0
2018-05-04 09:30:00,65.66,65.82,65.07,65.55,44690.0,65.66,65.82,65.07,65.55,44690.0
2018-05-04 09:35:00,65.5,65.8,65.5,65.5,14482.0,65.5,65.8,65.5,65.5,14482.0
2018-05-04 09:40:00,65.57,65.96,65.5,65.86,24310.0,65.57,65.96,65.5,65.86,24310.0
2018-05-04 09:45:00,65.9,66.16,65.84,66.11,19239.0,65.9,66.16,65.84,66.11,19239.0
2018-05-04 09:50:00,66.12,66.13,65.87,66.06,22000.0,66.12,66.13,65.87,66.06,22000.0
2018-05-04 09:55:00,66.02,66.12,65.93,66.04,30538.0,66.02,66.12,65.93,66.04,30538.0
2018-05-04 10:00:00,66.02,66.02,65.75,65.78,17260.0,66.02,66.02,65.75,65.78,17260.0
2018-05-04 10:05:00,65.78,66.38,65.72,66.26,23934.0,65.78,66.38,65.72,66.26,23934.0
2018-05-04 10:10:00,66.3,66.43,66.2,66.27,14945.0,66.3,66.43,66.2,66.27,14945.0
2018-05-04 10:15:00,66.29,66.32,65.96,65.97,14269.0,66.29,66.32,65.96,65.97,14269.0
2018-05-04 10:20:00,65.95,66.24,65.89,66.2,13933.0,65.95,66.24,65.89,66.2,13933.0
2018-05-04 10:25:00,66.18,66.34,66.09,66.32,37824.0,66.18,66.34,66.09,66.32,37824.0
2018-05-04 10:30:00,66.33,66.36,66.18,66.18,23496.0,66.33,66.36,66.18,66.18,23496.0
2018-05-04 10:35:00,66.13,66.24,66.05,66.24,8017.0,66.13,66.24,66.05,66.24,8017.0
2018-05-04 10:40:00,66.3,66.34,66.13,66.24,10050.0,66.3,66.34,66.13,66.24,10050.0
2018-05-04 10:45:00,66.24,66.24,66.01,66.04,12622.0,66.24,66.24,66.01,66.04,12622.0
2018-05-04 10:50:00,66.04,66.29,66.0,66.26,16243.0,66.04,66.29,66.0,66.26,16243.0
2018-05-04 10:55:00,66.32,66.44,66.25,66.41,13378.0,66.32,66.44,66.25,66.41,13378.0
2018-05-04 11:00:00,66.38,66.53,66.37,66.4,12855.0,66.38,66.53,66.37,66.4,12855.0
2018-05-04 11:05:00,66.38,66.5,66.33,66.34,9265.0,66.38,66.5,66.33,66.34,9265.0
2018-05-04 11:10:00,66.34,66.68,66.34,66.6,12963.0,66.34,66.68,66.34,66.6,12963.0
2018-05-04 11:15:00,66.61,66.68,66.56,66.63,10271.0,66.61,66.68,66.56,66.63,10271.0
2018-05-04 11:20:00,66.58,66.75,66.57,66.58,10877.0,66.58,66.75,66.57,66.58,10877.0
2018-05-04 11:25:00,66.56,66.73,66.5,66.73,11417.0,66.56,66.73,66.5,66.73,11417.0
2018-05-04 11:30:00,66.7,66.76,66.68,66.72,4435.0,66.7,66.76,66.68,66.72,4435.0
2018-05-04 11:35:00,66.73,66.78,66.58,66.58,11564.0,66.73,66.78,66.58,66.58,11564.0
2018-05-04 11:40:00,66.56,66.58,66.39,66.4,10376.0,66.56,66.58,66.39,66.4,10376.0
2018-05-04 11:45:00,66.4,66.49,66.26,66.26,14947.0,66.4,66.49,66.26,66.26,14947.0
2018-05-04 11:50:00,66.32,66.44,66.26,66.42,6340.0,66.32,66.44,66.26,66.42,6340.0
2018-05-04 11:55:00,66.4,66.49,66.32,66.44,9900.0,66.4,66.49,66.32,66.44,9900.0
2018-05-04 12:00:00,66.44,66.47,66.32,66.36,4994.0,66.44,66.47,66.32,66.36,4994.0
2018-05-04 12:05:00,66.37,66.38,66.21,66.28,6000.0,66.37,66.38,66.21,66.28,6000.0
2018-05-04 12:10:00,66.3,66.34,66.2,66.2,8105.0,66.3,66.34,66.2,66.2,8105.0
2018-05-04 12:15:00,66.23,66.24,66.17,66.22,3698.0,66.23,66.24,66.17,66.22,3698.0
2018-05-04 12:20:00,66.19,66.2,66.06,66.19,15381.0,66.19,66.2,66.06,66.19,15381.0
2018-05-04 12:25:00,66.22,66.23,66.11,66.11,5178.0,66.22,66.23,66.11,66.11,5178.0
2018-05-04 12:30:00,66.12,66.18,66.1,66.15,6077.0,66.12,66.18,66.1,66.15,6077.0
2018-05-04 12:35:00,66.1,66.13,66.04,66.05,4200.0,66.1,66.13,66.04,66.05,4200.0
2018-05-04 12:40:00,66.06,66.16,66.01,66.16,6170.0,66.06,66.16,66.01,66.16,6170.0
2018-05-04 12:45:00,66.15,66.15,66.02,66.07,6100.0,66.15,66.15,66.02,66.07,6100.0
2018-05-04 12:50:00,66.08,66.14,66.02,66.11,9250.0,66.08,66.14,66.02,66.11,9250.0
2018-05-04 12:55:00,66.12,66.14,66.02,66.05,5300.0,66.12,66.14,66.02,66.05,5300.0
2018-05-04 13:00:00,66.09,66.1,65.9,65.92,8055.0,66.09,66.1,65.9,65.92,8055.0
2018-05-04 13:05:00,65.91,65.98,65.83,65.94,8615.0,65.91,65.98,65.83,65.94,8615.0
2018-05-04 13:10:00,65.98,65.98,65.72,65.77,8039.0,65.98,65.98,65.72,65.77,8039.0
2018-05-04 13:15:00,65.76,65.95,65.76,65.94,7910.0,65.76,65.95,65.76,65.94,7910.0
2018-05-04 13:20:00,65.96,66.02,65.9,66.02,6700.0,65.96,66.02,65.9,66.02,6700.0
2018-05-04 13:25:00,66.03,66.04,65.97,65.97,6833.0,66.03,66.04,65.97,65.97,6833.0
2018-05-04 13:30:00,65.98,66.06,65.98,66.04,4000.0,65.98,66.06,65.98,66.04,4000.0
2018-05-04 13:35:00,66.08,66.11,66.06,66.07,1800.0,66.08,66.11,66.06,66.07,1800.0
2018-05-04 13:40:00,66.06,66.1,66.03,66.03,2701.0,66.06,66.1,66.03,66.03,2701.0
2018-05-04 13:45:00,66.02,66.13,66.02,66.12,6199.0,66.02,66.13,66.02,66.12,6199.0
2018-05-04 13:50:00,66.14,66.2,66.13,66.13,11987.0,66.14,66.2,66.13,66.13,11987.0
2018-05-04 13:55:00,66.14,66.55,66.13,66.48,16251.0,66.14,66.55,66.13,66.48,16251.0
2018-05-04 14:00:00,66.5,66.59,66.43,66.59,8139.0,66.5,66.59,66.43,66.59,8139.0
2018-05-04 14:05:00,66.59,66.61,66.49,66.58,10175.0,66.59,66.61,66.49,66.58,10175.0
2018-05-04 14:10:00,66.58,66.7,66.58,66.65,11056.0,66.58,66.7,66.58,66.65,11056.0
2018-05-04 14:15:00,66.63,66.65,66.56,66.59,11615.0,66.63,66.65,66.56,66.59,11615.0
2018-05-04 14:20:00,66.59,66.65,66.58,66.62,3935.0,66.59,66.65,66.58,66.62,3935.0
2018-05-04 14:25:00,66.63,66.73,66.6,66.73,9286.0,66.63,66.73,66.6,66.73,9286.0
2018-05-04 14:30:00,66.74,66.79,66.65,66.67,6772.0,66.74,66.79,66.65,66.67,6772.0
2018-05-04 14:35:00,66.7,66.7,66.6,66.66,10282.0,66.7,66.7,66.6,66.66,10282.0
2018-05-04 14:40:00,66.68,66.71,66.66,66.7,3181.0,66.68,66.71,66.66,66.7,3181.0
2018-05-04 14:45:00,66.7,66.75,66.61,66.71,12738.0,66.7,66.75,66.61,66.71,12738.0
2018-05-04 14:50:00,66.68,66.72,66.65,66.72,4312.0,66.68,66.72,66.65,66.72,4312.0
2018-05-04 14:55:00,66.7,66.75,66.56,66.58,17438.0,66.7,66.75,66.56,66.58,17438.0
2018-05-04 15:00:00,66.56,66.58,66.43,66.45,10178.0,66.56,66.58,66.43,66.45,10178.0
2018-05-04 15:05:00,66.46,66.46,66.3,66.32,5900.0,66.46,66.46,66.3,66.32,5900.0
2018-05-04 15:10:00,66.32,66.47,66.32,66.42,14803.0,66.32,66.47,66.32,66.42,14803.0
2018-05-04 15:15:00,66.4,66.4,66.24,66.26,9291.0,66.4,66.4,66.24,66.26,9291.0
2018-05-04 15:20:00,66.28,66.3,66.16,66.18,21218.0,66.28,66.3,66.16,66.18,21218.0
2018-05-04 15:25:00,66.21,66.32,66.18,66.25,12542.0,66.21,66.32,66.18,66.25,12542.0
2018-05-04 15:30:00,66.25,66.38,66.23,66.38,19635.0,66.25,66.38,66.23,66.38,19635.0
2018-05-04 15:35:00,66.38,66.38,66.23,66.23,12757.0,66.38,66.38,66.23,66.23,12757.0
2018-05-04 15:40:00,66.22,66.27,66.17,66.21,45848.0,66.22,66.27,66.17,66.21,45848.0
2018-05-04 15:45:00,66.24,66.39,66.24,66.36,32561.0,66.24,66.39,66.24,66.36,32561.0
2018-05-04 15:50:00,66.36,66.36,66.2,66.24,26984.0,66.36,66.36,66.2,66.24,26984.0
2018-05-04 15:55:00,66.22,66.39,66.2,66.39,67495.0,66.22,66.39,66.2,66.39,67495.0
2018-05-07 09:30:00,66.85,67.2,66.76,67.13,35679.0,66.85,67.2,66.76,67.13,35679.0
2018-05-07 09:35:00,66.97,67.13,66.79,66.98,13738.0,66.97,67.13,66.79,66.98,13738.0
2018-05-07 09:40:00,66.97,66.97,66.31,66.4,26490.0,66.97,66.97,66.31,66.4,26490.0
2018-05-07 09:45:00,66.35,66.73,66.35,66.56,39579.0,66.35,66.73,66.35,66.56,39579.0
2018-05-07 09:50:00,66.55,66.59,66.32,66.39,21280.0,66.55,66.59,66.32,66.39,21280.0
2018-05-07 09:55:00,66.38,66.43,66.02,66.03,33805.0,66.38,66.43,66.02,66.03,33805.0
2018-05-07 10:00:00,66.06,66.18,65.73,66.05,65454.0,66.06,66.18,65.73,66.05,65454.0
2018-05-07 10:05:00,66.07,66.11,65.93,66.1,42432.0,66.07,66.11,65.93,66.1,42432.0
2018-05-07 10:10:00,66.1,66.48,66.1,66.45,40211.0,66.1,66.48,66.1,66.45,40211.0
2018-05-07 10:15:00,66.47,66.76,66.4,66.4,23258.0,66.47,66.76,66.4,66.4,23258.0
2018-05-07 10:20:00,66.43,66.64,66.29,66.63,17486.0,66.43,66.64,66.29,66.63,17486.0
2018-05-07 10:25:00,66.61,66.77,66.45,66.73,15493.0,66.61,66.77,66.45,66.73,15493.0
2018-05-07 10:30:00,66.75,67.04,66.73,66.87,27649.0,66.75,67.04,66.73,66.87,27649.0
2018-05-07 10:35:00,66.93,67.0,66.63,66.63,13371.0,66.93,67.0,66.63,66.63,13371.0
2018-05-07 10:40:00,66.65,66.94,66.65,66.94,11727.0,66.65,66.94,66.65,66.94,11727.0
2018-05-07 10:45:00,66.94,67.04,66.81,67.02,11664.0,66.94,67.04,66.81,67.02,11664.0
2018-05-07 10:50:00,67.04,67.11,66.96,67.1,18832.0,67.04,67.11,66.96,67.1,18832.0
2018-05-07 10:55:00,67.09,67.14,66.93,67.14,14509.0,67.09,67.14,66.93,67.14,14509.0
2018-05-07 11:00:00,67.15,67.39,67.15,67.29,22051.0,67.15,67.39,67.15,67.29,22051.0
2018-05-07 11:05:00,67.34,67.54,67.23,67.54,15407.0,67.34,67.54,67.23,67.54,15407.0
2018-05-07 11:10:00,67.54,67.57,67.31,67.41,17093.0,67.54,67.57,67.31,67.41,17093.0
2018-05-07 11:15:00,67.38,67.59,67.38,67.59,16740.0,67.38,67.59,67.38,67.59,16740.0
2018-05-07 11:20:00,67.58,67.76,67.51,67.69,14182.0,67.58,67.76,67.51,67.69,14182.0
2018-05-07 11:25:00,67.7,67.7,67.43,67.56,12406.0,67.7,67.7,67.43,67.56,12406.0
2018-05-07 11:30:00,67.57,67.65,67.36,67.41,10299.0,67.57,67.65,67.36,67.41,10299.0
2018-05-07 11:35:00,67.43,67.51,67.28,67.29,11673.0,67.43,67.51,67.28,67.29,11673.0
2018-05-07 11:40:00,67.29,67.46,67.29,67.45,10358.0,67.29,67.46,67.29,67.45,10358.0
2018-05-07 11:45:00,67.45,67.62,67.45,67.57,9280.0,67.45,67.62,67.45,67.57,9280.0
2018-05-07 11:50:00,67.56,67.6,67.45,67.58,6500.0,67.56,67.6,67.45,67.58,6500.0
2018-05-07 11:55:00,67.6,67.79,67.6,67.79,16976.0,67.6,67.79,67.6,67.79,16976.0
2018-05-07 12:00:00,67.79,67.8,67.59,67.64,17533.0,67.79,67.8,67.59,67.64,17533.0
2018-05-07 12:05:00,67.57,67.6,67.48,67.48,4353.0,67.57,67.6,67.48,67.48,4353.0
2018-05-07 12:10:00,67.46,67.89,67.46,67.76,16370.0,67.46,67.89,67.46,67.76,16370.0
2018-05-07 12:15:00,67.79,67.79,67.66,67.75,7187.0,67.79,67.79,67.66,67.75,7187.0
2018-05-07 12:20:00,67.75,67.75,67.55,67.62,12173.0,67.75,67.75,67.55,67.62,12173.0
2018-05-07 12:25:00,67.64,67.67,67.54,67.54,2650.0,67.64,67.67,67.54,67.54,2650.0
2018-05-07 12:30:00,67.53,67.55,67.44,67.48,6802.0,67.53,67.55,67.44,67.48,6802.0
2018-05-07 12:35:00,67.47,67.52,67.38,67.5,12236.0,67.47,67.52,67.38,67.5,12236.0
2018-05-07 12:40:00,67.55,67.65,67.54,67.63,19709.0,67.55,67.65,67.54,67.63,19709.0
2018-05-07 12:45:00,67.58,67.63,67.41,67.45,11706.0,67.58,67.63,67.41,67.45,11706.0
2018-05-07 12:50:00,67.47,67.62,67.45,67.6,7900.0,67.47,67.62,67.45,67.6,7900.0
2018-05-07 12:55:00,67.56,67.61,67.51,67.6,5000.0,67.56,67.61,67.51,67.6,5000.0
2018-05-07 13:00:00,67.59,67.61,67.41,67.43,10476.0,67.59,67.61,67.41,67.43,10476.0
2018-05-07 13:05:00,67.44,67.48,67.27,67.37,11400.0,67.44,67.48,67.27,67.37,11400.0
2018-05-07 13:10:00,67.34,67.49,67.34,67.48,5914.0,67.34,67.49,67.34,67.48,5914.0
2018-05-07 13:15:00,67.44,67.56,67.41,67.52,5301.0,67.44,67.56,67.41,67.52,5301.0
2018-05-07 13:20:00,67.6,67.68,67.57,67.65,4100.0,67.6,67.68,67.57,67.65,4100.0
2018-05-07 13:25:00,67.6,67.66,67.47,67.47,4300.0,67.6,67.66,67.47,67.47,4300.0
2018-05-07 13:30:00,67.52,67.79,67.51,67.75,11008.0,67.52,67.79,67.51,67.75,11008.0
2018-05-07 13:35:00,67.75,67.75,67.64,67.66,6586.0,67.75,67.75,67.64,67.66,6586.0
2018-05-07 13:40:00,67.7,67.75,67.7,67.71,3330.0,67.7,67.75,67.7,67.71,3330.0
2018-05-07 13:45:00,67.71,67.8,67.71,67.75,11950.0,67.71,67.8,67.71,67.75,11950.0
2018-05-07 13:50:00,67.73,67.83,67.73,67.78,7579.0,67.73,67.83,67.73,67.78,7579.0
2018-05-07 13:55:00,67.76,67.86,67.72,67.86,18044.0,67.76,67.86,67.72,67.86,18044.0
2018-05-07 14:00:00,67.87,67.98,67.84,67.92,7774.0,67.87,67.98,67.84,67.92,7774.0
2018-05-07 14:05:00,67.89,67.95,67.83,67.92,10153.0,67.89,67.95,67.83,67.92,10153.0
2018-05-07 14:10:00,67.91,67.91,67.7,67.7,20724.0,67.91,67.91,67.7,67.7,20724.0
2018-05-07 14:15:00,67.7,67.83,67.7,67.83,5190.0,67.7,67.83,67.7,67.83,5190.0
2018-05-07 14:20:00,67.81,67.83,67.67,67.74,9510.0,67.81,67.83,67.67,67.74,9510.0
2018-05-07 14:25:00,67.79,67.88,67.69,67.81,12445.0,67.79,67.88,67.69,67.81,12445.0
2018-05-07 14:30:00,67.79,67.84,67.78,67.8,5034.0,67.79,67.84,67.78,67.8,5034.0
2018-05-07 14:35:00,67.8,67.81,67.61,67.62,8216.0,67.8,67.81,67.61,67.62,8216.0
2018-05-07 14:40:00,67.63,67.75,67.53,67.61,11905.0,67.63,67.75,67.53,67.61,11905.0
2018-05-07 14:45:00,67.6,67.7,67.57,67.64,8207.0,67.6,67.7,67.57,67.64,8207.0
2018-05-07 14:50:00,67.6,67.71,67.54,67.61,6396.0,67.6,67.71,67.54,67.61,6396.0
2018-05-07 14:55:00,67.6,67.65,67.55,67.62,10363.0,67.6,67.65,67.55,67.62,10363.0
2018-05-07 15:00:00,67.61,67.61,67.44,67.49,16216.0,67.61,67.61,67.44,67.49,16216.0
2018-05-07 15:05:00,67.47,67.48,67.36,67.39,15248.0,67.47,67.48,67.36,67.39,15248.0
2018-05-07 15:10:00,67.41,67.45,67.15,67.19,22190.0,67.41,67.45,67.15,67.19,22190.0
2018-05-07 15:15:00,67.2,67.31,67.18,67.21,23143.0,67.2,67.31,67.18,67.21,23143.0
2018-05-07 15:20:00,67.24,67.24,67.11,67.16,21388.0,67.24,67.24,67.11,67.16,21388.0
2018-05-07 15:25:00,67.17,67.24,67.11,67.22,15555.0,67.17,67.24,67.11,67.22,15555.0
2018-05-07 15:30:00,67.21,67.27,67.18,67.25,17614.0,67.21,67.27,67.18,67.25,17614.0
2018-05-07 15:35:00,67.26,67.38,67.23,67.33,14913.0,67.26,67.38,67.23,67.33,14913.0
2018-05-07 15:40:00,67.33,67.36,67.25,67.33,18377.0,67.33,67.36,67.25,67.33,18377.0
2018-05-07 15:45:00,67.31,67.36,67.25,67.34,28789.0,67.31,67.36,67.25,67.34,28789.0
2018-05-07 15:50:00,67.35,67.35,67.11,67.21,49950.0,67.35,67.35,67.11,67.21,49950.0
2018-05-07 15:55:00,67.21,67.23,67.12,67.16,76052.0,67.21,67.23,67.12,67.16,76052.0
2018-05-08 09:30:00,66.75,67.52,66.62,67.4,50664.0,66.75,67.52,66.62,67.4,50664.0
2018-05-08 09:35:00,67.36,67.53,67.27,67.32,16829.0,67.36,67.53,67.27,67.32,16829.0
2018-05-08 09:40:00,67.29,67.41,67.15,67.2,14405.0,67.29,67.41,67.15,67.2,14405.0
2018-05-08 09:45:00,67.13,67.27,67.13,67.26,7567.0,67.13,67.27,67.13,67.26,7567.0
2018-05-08 09:50:00,67.27,67.37,66.86,66.88,27207.0,67.27,67.37,66.86,66.88,27207.0
2018-05-08 09:55:00,66.92,67.04,66.9,66.97,5650.0,66.92,67.04,66.9,66.97,5650.0
2018-05-08 10:00:00,67.04,67.08,66.85,66.92,20184.0,67.04,67.08,66.85,66.92,20184.0
2018-05-08 10:05:00,66.92,67.09,66.81,67.04,23249.0,66.92,67.09,66.81,67.04,23249.0
2018-05-08 10:10:00,67.01,67.09,66.91,67.0,10286.0,67.01,67.09,66.91,67.0,10286.0
2018-05-08 10:15:00,67.01,67.05,66.98,67.04,5970.0,67.01,67.05,66.98,67.04,5970.0
2018-05-08 10:20:00,67.02,67.14,66.94,67.07,8783.0,67.02,67.14,66.94,67.07,8783.0
2018-05-08 10:25:00,67.09,67.09,66.96,67.08,7396.0,67.09,67.09,66.96,67.08,7396.0
2018-05-08 10:30:00,67.05,67.24,67.04,67.14,18274.0,67.05,67.24,67.04,67.14,18274.0
2018-05-08 10:35:00,67.15,67.25,67.04,67.1,18150.0,67.15,67.25,67.04,67.1,18150.0
2018-05-08 10:40:00,67.08,67.17,67.04,67.11,8432.0,67.08,67.17,67.04,67.11,8432.0
2018-05-08 10:45:00,67.1,67.2,67.07,67.1,6250.0,67.1,67.2,67.07,67.1,6250.0
2018-05-08 10:50:00,67.11,67.18,67.02,67.17,12355.0,67.11,67.18,67.02,67.17,12355.0
2018-05-08 10:55:00,67.14,67.18,67.05,67.05,4401.0,67.14,67.18,67.05,67.05,4401.0
2018-05-08 11:00:00,67.05,67.13,67.01,67.13,9955.0,67.05,67.13,67.01,67.13,9955.0
2018-05-08 11:05:00,67.13,67.15,67.05,67.09,10551.0,67.13,67.15,67.05,67.09,10551.0
2018-05-08 11:10:00,67.07,67.31,67.06,67.2,11014.0,67.07,67.31,67.06,67.2,11014.0
2018-05-08 11:15:00,67.22,67.32,67.16,67.16,9237.0,67.22,67.32,67.16,67.16,9237.0
2018-05-08 11:20:00,67.18,67.31,67.15,67.16,7900.0,67.18,67.31,67.15,67.16,7900.0
2018-05-08 11:25:00,67.15,67.28,67.1,67.24,9108.0,67.15,67.28,67.1,67.24,9108.0
2018-05-08 11:30:00,67.2,67.27,67.14,67.15,10189.0,67.2,67.27,67.14,67.15,10189.0
2018-05-08 11:35:00,67.22,67.29,67.13,67.24,10787.0,67.22,67.29,67.13,67.24,10787.0
2018-05-08 11:40:00,67.24,67.33,67.19,67.24,7402.0,67.24,67.33,67.19,67.24,7402.0
2018-05-08 11:45:00,67.25,67.36,67.23,67.33,12647.0,67.25,67.36,67.23,67.33,12647.0
2018-05-08 11:50:00,67.32,67.43,67.25,67.34,9732.0,67.32,67.43,67.25,67.34,9732.0
2018-05-08 11:55:00,67.36,67.4,67.28,67.32,7549.0,67.36,67.4,67.28,67.32,7549.0
2018-05-08 12:00:00,67.32,67.32,67.2,67.25,7511.0,67.32,67.32,67.2,67.25,7511.0
2018-05-08 12:05:00,67.27,67.35,67.22,67.23,5950.0,67.27,67.35,67.22,67.23,5950.0
2018-05-08 12:10:00,67.22,67.27,67.14,67.14,4285.0,67.22,67.27,67.14,67.14,4285.0
2018-05-08 12:15:00,67.13,67.16,67.05,67.09,18321.0,67.13,67.16,67.05,67.09,18321.0
2018-05-08 12:20:00,67.07,67.13,67.06,67.13,2700.0,67.07,67.13,67.06,67.13,2700.0
2018-05-08 12:25:00,67.14,67.19,67.11,67.11,3362.0,67.14,67.19,67.11,67.11,3362.0
2018-05-08 12:30:00,67.09,67.17,67.07,67.16,8158.0,67.09,67.17,67.07,67.16,8158.0
2018-05-08 12:35:00,67.16,67.19,67.1,67.1,4900.0,67.16,67.19,67.1,67.1,4900.0
2018-05-08 12:40:00,67.13,67.2,67.09,67.19,3944.0,67.13,67.2,67.09,67.19,3944.0
2018-05-08 12:45:00,67.14,67.19,67.08,67.1,4450.0,67.14,67.19,67.08,67.1,4450.0
2018-05-08 12:50:00,67.06,67.13,66.94,66.94,15243.0,67.06,67.13,66.94,66.94,15243.0
2018-05-08 12:55:00,66.97,66.97,66.86,66.96,6448.0,66.97,66.97,66.86,66.96,6448.0
2018-05-08 13:00:00,66.94,67.06,66.9,67.06,2785.0,66.94,67.06,66.9,67.06,2785.0
2018-05-08 13:05:00,67.03,67.03,66.96,66.97,1700.0,67.03,67.03,66.96,66.97,1700.0
2018-05-08 13:10:00,67.01,67.1,66.96,67.08,3200.0,67.01,67.1,66.96,67.08,3200.0
2018-05-08 13:15:00,67.02,67.03,66.99,66.99,1130.0,67.02,67.03,66.99,66.99,1130.0
2018-05-08 13:20:00,67.02,67.03,66.95,67.01,3130.0,67.02,67.03,66.95,67.01,3130.0
2018-05-08 13:25:00,67.0,67.14,67.0,67.06,2900.0,67.0,67.14,67.0,67.06,2900.0
2018-05-08 13:30:00,67.05,67.1,66.95,66.98,4183.0,67.05,67.1,66.95,66.98,4183.0
2018-05-08 13:35:00,66.99,67.01,66.89,66.9,5684.0,66.99,67.01,66.89,66.9,5684.0
2018-05-08 13:40:00,66.87,66.94,66.87,66.9,2500.0,66.87,66.94,66.87,66.9,2500.0
2018-05-08 13:45:00,66.87,66.95,66.84,66.87,4380.0,66.87,66.95,66.84,66.87,4380.0
2018-05-08 13:50:00,66.85,66.88,66.85,66.87,2200.0,66.85,66.88,66.85,66.87,2200.0
2018-05-08 13:55:00,66.83,66.84,66.75,66.76,12197.0,66.83,66.84,66.75,66.76,12197.0
2018-05-08 14:00:00,66.78,66.91,66.78,66.87,11150.0,66.78,66.91,66.78,66.87,11150.0
2018-05-08 14:05:00,66.85,66.92,66.78,66.9,4000.0,66.85,66.92,66.78,66.9,4000.0
2018-05-08 14:10:00,66.83,66.89,66.8,66.88,4109.0,66.83,66.89,66.8,66.88,4109.0
2018-05-08 14:15:00,66.9,67.07,66.88,67.06,10341.0,66.9,67.07,66.88,67.06,10341.0
2018-05-08 14:20:00,67.05,67.37,67.02,67.32,13349.0,67.05,67.37,67.02,67.32,13349.0
2018-05-08 14:25:00,67.37,67.41,67.23,67.23,12088.0,67.37,67.41,67.23,67.23,12088.0
2018-05-08 14:30:00,67.29,67.33,67.24,67.26,9196.0,67.29,67.33,67.24,67.26,9196.0
2018-05-08 14:35:00,67.28,67.32,67.01,67.01,3800.0,67.28,67.32,67.01,67.01,3800.0
2018-05-08 14:40:00,67.04,67.04,66.86,66.91,5700.0,67.04,67.04,66.86,66.91,5700.0
2018-05-08 14:45:00,66.9,67.05,66.89,67.03,13167.0,66.9,67.05,66.89,67.03,13167.0
2018-05-08 14:50:00,67.01,67.04,66.93,67.04,4143.0,67.01,67.04,66.93,67.04,4143.0
2018-05-08 14:55:00,67.04,67.1,66.99,67.02,3400.0,67.04,67.1,66.99,67.02,3400.0
2018-05-08 15:00:00,66.97,67.12,66.82,67.12,6255.0,66.97,67.12,66.82,67.12,6255.0
2018-05-08 15:05:00,67.14,67.17,67.03,67.04,9420.0,67.14,67.17,67.03,67.04,9420.0
2018-05-08 15:10:00,67.06,67.19,67.04,67.15,5472.0,67.06,67.19,67.04,67.15,5472.0
2018-05-08 15:15:00,67.15,67.16,67.07,67.09,8710.0,67.15,67.16,67.07,67.09,8710.0
2018-05-08 15:20:00,67.09,67.21,67.09,67.16,6650.0,67.09,67.21,67.09,67.16,6650.0
2018-05-08 15:25:00,67.15,67.21,67.14,67.2,4668.0,67.15,67.21,67.14,67.2,4668.0
2018-05-08 15:30:00,67.18,67.18,67.05,67.05,6997.0,67.18,67.18,67.05,67.05,6997.0
2018-05-08 15:35:00,67.09,67.15,67.05,67.08,7118.0,67.09,67.15,67.05,67.08,7118.0
2018-05-08 15:40:00,67.08,67.15,67.07,67.09,8480.0,67.08,67.15,67.07,67.09,8480.0
2018-05-08 15:45:00,67.08,67.14,67.07,67.1,7600.0,67.08,67.14,67.07,67.1,7600.0
2018-05-08 15:50:00,67.12,67.25,66.98,67.15,30232.0,67.12,67.25,66.98,67.15,30232.0
2018-05-08 15:55:00,67.14,67.27,67.09,67.26,53921.0,67.14,67.27,67.09,67.26,53921.0
2018-05-09 09:30:00,67.1,67.95,67.09,67.93,42499.0,67.1,67.95,67.09,67.93,42499.0
2018-05-09 09:35:00,67.96,68.2,67.48,67.83,23967.0,67.96,68.2,67.48,67.83,23967.0
2018-05-09 09:40:00,67.82,68.22,67.8,68.22,27822.0,67.82,68.22,67.8,68.22,27822.0
2018-05-09 09:45:00,68.25,68.4,68.11,68.18,29002.0,68.25,68.4,68.11,68.18,29002.0
2018-05-09 09:50:00,68.2,68.22,68.1,68.19,13580.0,68.2,68.22,68.1,68.19,13580.0
2018-05-09 09:55:00,68.18,68.18,67.93,67.93,15952.0,68.18,68.18,67.93,67.93,15952.0
2018-05-09 10:00:00,67.92,67.93,67.63,67.64,13905.0,67.92,67.93,67.63,67.64,13905.0
2018-05-09 10:05:00,67.64,68.0,67.61,67.95,42277.0,67.64,68.0,67.61,67.95,42277.0
2018-05-09 10:10:00,68.0,68.0,67.72,67.76,15402.0,68.0,68.0,67.72,67.76,15402.0
2018-05-09 10:15:00,67.73,67.74,67.62,67.65,10712.0,67.73,67.74,67.62,67.65,10712.0
2018-05-09 10:20:00,67.67,67.76,67.62,67.69,17378.0,67.67,67.76,67.62,67.69,17378.0
2018-05-09 10:25:00,67.68,67.74,67.34,67.36,37325.0,67.68,67.74,67.34,67.36,37325.0
2018-05-09 10:30:00,67.4,67.5,67.31,67.4,11870.0,67.4,67.5,67.31,67.4,11870.0
2018-05-09 10:35:00,67.38,67.6,67.38,67.5,14865.0,67.38,67.6,67.38,67.5,14865.0
2018-05-09 10:40:00,67.49,67.62,67.47,67.62,8086.0,67.49,67.62,67.47,67.62,8086.0
2018-05-09 10:45:00,67.59,67.71,67.57,67.64,10736.0,67.59,67.71,67.57,67.64,10736.0
2018-05-09 10:50:00,67.59,67.6,67.49,67.49,12376.0,67.59,67.6,67.49,67.49,12376.0
2018-05-09 10:55:00,67.5,67.5,67.33,67.4,11971.0,67.5,67.5,67.33,67.4,11971.0
2018-05-09 11:00:00,67.4,67.53,67.4,67.5,6618.0,67.4,67.53,67.4,67.5,6618.0
2018-05-09 11:05:00,67.49,67.64,67.45,67.61,9646.0,67.49,67.64,67.45,67.61,9646.0
2018-05-09 11:10:00,67.66,67.66,67.53,67.56,7048.0,67.66,67.66,67.53,67.56,7048.0
2018-05-09 11:15:00,67.56,67.56,67.43,67.47,8400.0,67.56,67.56,67.43,67.47,8400.0
2018-05-09 11:20:00,67.48,67.63,67.45,67.55,13218.0,67.48,67.63,67.45,67.55,13218.0
2018-05-09 11:25:00,67.53,67.53,67.35,67.49,11017.0,67.53,67.53,67.35,67.49,11017.0
2018-05-09 11:30:00,67.48,67.56,67.47,67.52,5194.0,67.48,67.56,67.47,67.52,5194.0
2018-05-09 11:35:00,67.54,67.59,67.52,67.59,5804.0,67.54,67.59,67.52,67.59,5804.0
2018-05-09 11:40:00,67.58,67.84,67.54,67.84,9100.0,67.58,67.84,67.54,67.84,9100.0
2018-05-09 11:45:00,67.89,68.0,67.74,67.74,15771.0,67.89,68.0,67.74,67.74,15771.0
2018-05-09 11:50:00,67.75,67.8,67.73,67.78,3700.0,67.75,67.8,67.73,67.78,3700.0
2018-05-09 11:55:00,67.8,67.89,67.75,67.89,6943.0,67.8,67.89,67.75,67.89,6943.0
2018-05-09 12:00:00,67.85,67.92,67.83,67.87,4263.0,67.85,67.92,67.83,67.87,4263.0
2018-05-09 12:05:00,67.88,67.96,67.85,67.88,8510.0,67.88,67.96,67.85,67.88,8510.0
2018-05-09 12:10:00,67.88,68.03,67.87,67.91,16666.0,67.88,68.03,67.87,67.91,16666.0
2018-05-09 12:15:00,67.91,68.01,67.9,68.01,4868.0,67.91,68.01,67.9,68.01,4868.0
2018-05-09 12:20:00,67.98,68.11,67.98,68.06,7945.0,67.98,68.11,67.98,68.06,7945.0
2018-05-09 12:25:00,68.1,68.13,68.05,68.09,7041.0,68.1,68.13,68.05,68.09,7041.0
2018-05-09 12:30:00,68.12,68.16,68.06,68.12,8017.0,68.12,68.16,68.06,68.12,8017.0
2018-05-09 12:35:00,68.17,68.21,68.08,68.08,7806.0,68.17,68.21,68.08,68.08,7806.0
2018-05-09 12:40:00,68.06,68.25,68.04,68.2,16850.0,68.06,68.25,68.04,68.2,16850.0
2018-05-09 12:45:00,68.2,68.35,68.19,68.35,15784.0,68.2,68.35,68.19,68.35,15784.0
2018-05-09 12:50:00,68.34,68.37,68.29,68.31,9101.0,68.34,68.37,68.29,68.31,9101.0
2018-05-09 12:55:00,68.31,68.35,68.24,68.3,4711.0,68.31,68.35,68.24,68.3,4711.0
2018-05-09 13:00:00,68.3,68.48,68.3,68.38,22914.0,68.3,68.48,68.3,68.38,22914.0
2018-05-09 13:05:00,68.4,68.4,68.29,68.33,7978.0,68.4,68.4,68.29,68.33,7978.0
2018-05-09 13:10:00,68.33,68.35,68.28,68.35,4130.0,68.33,68.35,68.28,68.35,4130.0
2018-05-09 13:15:00,68.35,68.4,68.34,68.38,6411.0,68.35,68.4,68.34,68.38,6411.0
2018-05-09 13:20:00,68.39,68.49,68.39,68.48,7747.0,68.39,68.49,68.39,68.48,7747.0
2018-05-09 13:25:00,68.46,68.49,68.42,68.49,7848.0,68.46,68.49,68.42,68.49,7848.0
2018-05-09 13:30:00,68.47,68.64,68.47,68.57,20988.0,68.47,68.64,68.47,68.57,20988.0
2018-05-09 13:35:00,68.54,68.57,68.49,68.49,2650.0,68.54,68.57,68.49,68.49,2650.0
2018-05-09 13:40:00,68.52,68.56,68.5,68.52,5022.0,68.52,68.56,68.5,68.52,5022.0
2018-05-09 13:45:00,68.53,68.55,68.5,68.51,4598.0,68.53,68.55,68.5,68.51,4598.0
2018-05-09 13:50:00,68.5,68.58,68.45,68.58,14620.0,68.5,68.58,68.45,68.58,14620.0
2018-05-09 13:55:00,68.57,68.68,68.55,68.65,8427.0,68.57,68.68,68.55,68.65,8427.0
2018-05-09 14:00:00,68.61,68.62,68.57,68.58,8364.0,68.61,68.62,68.57,68.58,8364.0
2018-05-09 14:05:00,68.59,68.61,68.56,68.6,8054.0,68.59,68.61,68.56,68.6,8054.0
2018-05-09 14:10:00,68.6,68.6,68.51,68.51,10686.0,68.6,68.6,68.51,68.51,10686.0
2018-05-09 14:15:00,68.53,68.53,68.42,68.45,13476.0,68.53,68.53,68.42,68.45,13476.0
2018-05-09 14:20:00,68.43,68.43,68.35,68.38,9998.0,68.43,68.43,68.35,68.38,9998.0
2018-05-09 14:25:00,68.36,68.38,68.26,68.26,11004.0,68.36,68.38,68.26,68.26,11004.0
2018-05-09 14:30:00,68.27,68.43,68.27,68.43,7339.0,68.27,68.43,68.27,68.43,7339.0
2018-05-09 14:35:00,68.44,68.47,68.4,68.4,5921.0,68.44,68.47,68.4,68.4,5921.0
2018-05-09 14:40:00,68.45,68.45,68.41,68.42,3720.0,68.45,68.45,68.41,68.42,3720.0
2018-05-09 14:45:00,68.41,68.5,68.39,68.48,9587.0,68.41,68.5,68.39,68.48,9587.0
2018-05-09 14:50:00,68.49,69.35,68.46,68.97,207848.0,68.49,69.35,68.46,68.97,207848.0
2018-05-09 14:55:00,69.0,69.48,68.32,68.58,171191.0,69.0,69.48,68.32,68.58,171191.0
2018-05-09 15:00:00,68.55,68.74,68.45,68.61,50782.0,68.55,68.74,68.45,68.61,50782.0
2018-05-09 15:05:00,68.63,68.88,68.57,68.83,39211.0,68.63,68.88,68.57,68.83,39211.0
2018-05-09 15:10:00,68.83,69.15,68.68,69.12,61686.0,68.83,69.15,68.68,69.12,61686.0
2018-05-09 15:15:00,69.11,69.5,69.1,69.21,93175.0,69.11,69.5,69.1,69.21,93175.0
2018-05-09 15:20:00,69.19,69.71,69.13,69.35,85438.0,69.19,69.71,69.13,69.35,85438.0
2018-05-09 15:25:00,69.32,69.47,69.13,69.26,43522.0,69.32,69.47,69.13,69.26,43522.0
2018-05-09 15:30:00,69.25,69.31,69.18,69.27,24875.0,69.25,69.31,69.18,69.27,24875.0
2018-05-09 15:35:00,69.28,69.38,69.22,69.25,22445.0,69.28,69.38,69.22,69.25,22445.0
2018-05-09 15:40:00,69.26,69.36,69.23,69.31,28458.0,69.26,69.36,69.23,69.31,28458.0
2018-05-09 15:45:00,69.31,69.35,69.25,69.28,43033.0,69.31,69.35,69.25,69.28,43033.0
2018-05-09 15:50:00,69.28,69.49,69.28,69.31,57861.0,69.28,69.49,69.28,69.31,57861.0
2018-05-09 15:55:00,69.34,69.5,69.3,69.43,71069.0,69.34,69.5,69.3,69.43,71069.0
2018-05-10 09:30:00,71.7,72.45,71.03,71.24,225334.0,71.7,72.45,71.03,71.24,225334.0
2018-05-10 09:35:00,71.17,71.9,70.77,71.07,90204.0,71.17,71.9,70.77,71.07,90204.0
2018-05-10 09:40:00,71.11,72.05,71.01,71.99,100151.0,71.11,72.05,71.01,71.99,100151.0
2018-05-10 09:45:00,71.96,72.23,71.64,71.67,78721.0,71.96,72.23,71.64,71.67,78721.0
2018-05-10 09:50:00,71.71,71.71,71.17,71.53,51359.0,71.71,71.71,71.17,71.53,51359.0
2018-05-10 09:55:00,71.54,71.97,71.5,71.74,40196.0,71.54,71.97,71.5,71.74,40196.0
2018-05-10 10:00:00,71.71,71.72,71.32,71.61,30132.0,71.71,71.72,71.32,71.61,30132.0
2018-05-10 10:05:00,71.67,71.96,71.56,71.96,30145.0,71.67,71.96,71.56,71.96,30145.0
2018-05-10 10:10:00,71.97,72.34,71.93,72.2,77389.0,71.97,72.34,71.93,72.2,77389.0
2018-05-10 10:15:00,72.25,72.3,71.91,72.0,42698.0,72.25,72.3,71.91,72.0,42698.0
2018-05-10 10:20:00,72.01,72.22,71.8,72.18,24152.0,72.01,72.22,71.8,72.18,24152.0
2018-05-10 10:25:00,72.17,72.5,72.06,72.43,30454.0,72.17,72.5,72.06,72.43,30454.0
2018-05-10 10:30:00,72.43,72.5,72.31,72.31,40396.0,72.43,72.5,72.31,72.31,40396.0
2018-05-10 10:35:00,72.34,72.47,72.21,72.41,19604.0,72.34,72.47,72.21,72.41,19604.0
2018-05-10 10:40:00,72.44,72.69,72.42,72.49,42989.0,72.44,72.69,72.42,72.49,42989.0
2018-05-10 10:45:00,72.49,72.81,72.49,72.78,35911.0,72.49,72.81,72.49,72.78,35911.0
2018-05-10 10:50:00,72.78,73.02,72.71,72.97,52406.0,72.78,73.02,72.71,72.97,52406.0
2018-05-10 10:55:00,72.96,73.17,72.91,73.14,59442.0,72.96,73.17,72.91,73.14,59442.0
2018-05-10 11:00:00,73.14,73.27,73.02,73.25,50210.0,73.14,73.27,73.02,73.25,50210.0
2018-05-10 11:05:00,73.28,73.78,73.25,73.65,93562.0,73.28,73.78,73.25,73.65,93562.0
2018-05-10 11:10:00,73.68,73.68,73.19,73.37,58665.0,73.68,73.68,73.19,73.37,58665.0
2018-05-10 11:15:00,73.35,73.49,73.16,73.39,35497.0,73.35,73.49,73.16,73.39,35497.0
2018-05-10 11:20:00,73.41,73.69,73.3,73.69,30332.0,73.41,73.69,73.3,73.69,30332.0
2018-05-10 11:25:00,73.66,73.8,73.49,73.57,34672.0,73.66,73.8,73.49,73.57,34672.0
2018-05-10 11:30:00,73.56,73.59,73.37,73.49,32742.0,73.56,73.59,73.37,73.49,32742.0
2018-05-10 11:35:00,73.47,73.53,73.34,73.37,16223.0,73.47,73.53,73.34,73.37,16223.0
2018-05-10 11:40:00,73.37,73.45,73.21,73.27,24886.0,73.37,73.45,73.21,73.27,24886.0
2018-05-10 11:45:00,73.29,73.47,73.28,73.42,10957.0,73.29,73.47,73.28,73.42,10957.0
2018-05-10 11:50:00,73.43,73.57,73.42,73.51,24127.0,73.43,73.57,73.42,73.51,24127.0
2018-05-10 11:55:00,73.51,73.56,73.46,73.46,10337.0,73.51,73.56,73.46,73.46,10337.0
2018-05-10 12:00:00,73.45,73.46,73.33,73.39,6422.0,73.45,73.46,73.33,73.39,6422.0
2018-05-10 12:05:00,73.45,73.55,73.42,73.55,15656.0,73.45,73.55,73.42,73.55,15656.0
2018-05-10 12:10:00,73.54,74.0,73.49,73.87,86275.0,73.54,74.0,73.49,73.87,86275.0
2018-05-10 12:15:00,73.86,73.97,73.71,73.9,57923.0,73.86,73.97,73.71,73.9,57923.0
2018-05-10 12:20:00,73.83,73.95,73.6,73.6,24322.0,73.83,73.95,73.6,73.6,24322.0
2018-05-10 12:25:00,73.56,73.56,73.27,73.35,32584.0,73.56,73.56,73.27,73.35,32584.0
2018-05-10 12:30:00,73.33,73.59,73.28,73.53,21644.0,73.33,73.59,73.28,73.53,21644.0
2018-05-10 12:35:00,73.52,73.57,73.43,73.49,17568.0,73.52,73.57,73.43,73.49,17568.0
2018-05-10 12:40:00,73.47,73.5,73.37,73.38,37710.0,73.47,73.5,73.37,73.38,37710.0
2018-05-10 12:45:00,73.32,73.51,73.32,73.44,49856.0,73.32,73.51,73.32,73.44,49856.0
2018-05-10 12:50:00,73.42,73.52,73.37,73.48,27763.0,73.42,73.52,73.37,73.48,27763.0
2018-05-10 12:55:00,73.5,73.66,73.47,73.65,23758.0,73.5,73.66,73.47,73.65,23758.0
2018-05-10 13:00:00,73.69,73.72,73.52,73.52,5292.0,73.69,73.72,73.52,73.52,5292.0
2018-05-10 13:05:00,73.54,73.56,73.29,73.42,15258.0,73.54,73.56,73.29,73.42,15258.0
2018-05-10 13:10:00,73.44,73.46,73.35,73.37,12924.0,73.44,73.46,73.35,73.37,12924.0
2018-05-10 13:15:00,73.38,73.45,73.23,73.38,36695.0,73.38,73.45,73.23,73.38,36695.0
2018-05-10 13:20:00,73.38,73.53,73.38,73.47,9575.0,73.38,73.53,73.38,73.47,9575.0
2018-05-10 13:25:00,73.48,73.48,73.15,73.22,16442.0,73.48,73.48,73.15,73.22,16442.0
2018-05-10 13:30:00,73.17,73.27,73.11,73.15,11805.0,73.17,73.27,73.11,73.15,11805.0
2018-05-10 13:35:00,73.17,73.17,72.82,73.0,39522.0,73.17,73.17,72.82,73.0,39522.0
2018-05-10 13:40:00,73.0,73.1,72.98,73.01,26178.0,73.0,73.1,72.98,73.01,26178.0
2018-05-10 13:45:00,73.06,73.07,72.87,72.87,9677.0,73.06,73.07,72.87,72.87,9677.0
2018-05-10 13:50:00,72.91,73.14,72.86,73.05,20050.0,72.91,73.14,72.86,73.05,20050.0
2018-05-10 13:55:00,73.05,73.1,72.92,73.0,15631.0,73.05,73.1,72.92,73.0,15631.0
2018-05-10 14:00:00,72.99,73.0,72.82,72.82,9185.0,72.99,73.0,72.82,72.82,9185.0
2018-05-10 14:05:00,72.82,72.93,72.66,72.85,48489.0,72.82,72.93,72.66,72.85,48489.0
2018-05-10 14:10:00,72.87,73.0,72.76,72.78,15991.0,72.87,73.0,72.76,72.78,15991.0
2018-05-10 14:15:00,72.76,72.9,72.76,72.82,10752.0,72.76,72.9,72.76,72.82,10752.0
2018-05-10 14:20:00,72.85,72.85,72.71,72.76,7492.0,72.85,72.85,72.71,72.76,7492.0
2018-05-10 14:25:00,72.77,72.84,72.7,72.77,11876.0,72.77,72.84,72.7,72.77,11876.0
2018-05-10 14:30:00,72.77,72.8,72.57,72.64,16156.0,72.77,72.8,72.57,72.64,16156.0
2018-05-10 14:35:00,72.59,72.7,72.59,72.69,6947.0,72.59,72.7,72.59,72.69,6947.0
2018-05-10 14:40:00,72.65,72.65,72.4,72.5,23308.0,72.65,72.65,72.4,72.5,23308.0
2018-05-10 14:45:00,72.49,72.59,72.44,72.5,20500.0,72.49,72.59,72.44,72.5,20500.0
2018-05-10 14:50:00,72.52,72.63,72.44,72.45,12168.0,72.52,72.63,72.44,72.45,12168.0
2018-05-10 14:55:00,72.47,72.54,72.42,72.52,12393.0,72.47,72.54,72.42,72.52,12393.0
2018-05-10 15:00:00,72.53,72.65,72.49,72.49,14790.0,72.53,72.65,72.49,72.49,14790.0
2018-05-10 15:05:00,72.51,72.88,72.5,72.88,19902.0,72.51,72.88,72.5,72.88,19902.0
2018-05-10 15:10:00,72.85,72.89,72.76,72.81,13777.0,72.85,72.89,72.76,72.81,13777.0
2018-05-10 15:15:00,72.82,72.82,72.7,72.71,10313.0,72.82,72.82,72.7,72.71,10313.0
2018-05-10 15:20:00,72.68,72.76,72.61,72.73,21627.0,72.68,72.76,72.61,72.73,21627.0
2018-05-10 15:25:00,72.73,72.88,72.72,72.86,24892.0,72.73,72.88,72.72,72.86,24892.0
2018-05-10 15:30:00,72.88,73.0,72.84,72.87,24042.0,72.88,73.0,72.84,72.87,24042.0
2018-05-10 15:35:00,72.86,72.98,72.84,72.91,27579.0,72.86,72.98,72.84,72.91,27579.0
2018-05-10 15:40:00,72.9,73.1,72.9,73.0,21256.0,72.9,73.1,72.9,73.0,21256.0
2018-05-10 15:45:00,73.0,73.1,72.93,72.99,33564.0,73.0,73.1,72.93,72.99,33564.0
2018-05-10 15:50:00,73.0,73.06,72.97,73.02,38618.0,73.0,73.06,72.97,73.02,38618.0
2018-05-10 15:55:00,73.02,73.05,72.95,73.03,70197.0,73.02,73.05,72.95,73.03,70197.0
2018-05-11 09:30:00,73.18,73.67,72.75,73.19,36774.0,73.18,73.67,72.75,73.19,36774.0
2018-05-11 09:35:00,73.12,73.38,72.72,72.81,50816.0,73.12,73.38,72.72,72.81,50816.0
2018-05-11 09:40:00,72.76,72.88,72.5,72.88,31286.0,72.76,72.88,72.5,72.88,31286.0
2018-05-11 09:45:00,72.8,72.9,71.79,71.91,52908.0,72.8,72.9,71.79,71.91,52908.0
2018-05-11 09:50:00,71.93,72.29,71.74,72.26,26323.0,71.93,72.29,71.74,72.26,26323.0
2018-05-11 09:55:00,72.26,72.68,72.26,72.55,14560.0,72.26,72.68,72.26,72.55,14560.0
2018-05-11 10:00:00,72.58,72.58,72.3,72.51,12984.0,72.58,72.58,72.3,72.51,12984.0
2018-05-11 10:05:00,72.48,72.94,72.44,72.94,12438.0,72.48,72.94,72.44,72.94,12438.0
2018-05-11 10:10:00,72.97,73.31,72.89,73.25,25569.0,72.97,73.31,72.89,73.25,25569.0
2018-05-11 10:15:00,73.24,73.31,73.15,73.19,11155.0,73.24,73.31,73.15,73.19,11155.0
2018-05-11 10:20:00,73.19,73.23,73.06,73.07,7373.0,73.19,73.23,73.06,73.07,7373.0
2018-05-11 10:25:00,73.11,73.13,72.76,72.77,8986.0,73.11,73.13,72.76,72.77,8986.0
2018-05-11 10:30:00,72.79,72.82,72.64,72.71,21740.0,72.79,72.82,72.64,72.71,21740.0
2018-05-11 10:35:00,72.73,72.85,72.68,72.77,20120.0,72.73,72.85,72.68,72.77,20120.0
2018-05-11 10:40:00,72.75,72.76,72.58,72.76,13799.0,72.75,72.76,72.58,72.76,13799.0
2018-05-11 10:45:00,72.78,72.85,72.74,72.77,6134.0,72.78,72.85,72.74,72.77,6134.0
2018-05-11 10:50:00,72.81,72.92,72.79,72.92,9339.0,72.81,72.92,72.79,72.92,9339.0
2018-05-11 10:55:00,72.89,72.96,72.86,72.87,5450.0,72.89,72.96,72.86,72.87,5450.0
2018-05-11 11:00:00,72.83,72.88,72.72,72.73,6975.0,72.83,72.88,72.72,72.73,6975.0
2018-05-11 11:05:00,72.74,72.74,72.49,72.52,18373.0,72.74,72.74,72.49,72.52,18373.0
2018-05-11 11:10:00,72.5,72.63,72.5,72.58,7389.0,72.5,72.63,72.5,72.58,7389.0
2018-05-11 11:15:00,72.55,72.63,72.52,72.56,6496.0,72.55,72.63,72.52,72.56,6496.0
2018-05-11 11:20:00,72.5,72.5,72.33,72.38,18161.0,72.5,72.5,72.33,72.38,18161.0
2018-05-11 11:25:00,72.44,72.6,72.41,72.48,11559.0,72.44,72.6,72.41,72.48,11559.0
2018-05-11 11:30:00,72.52,72.57,72.19,72.23,11796.0,72.52,72.57,72.19,72.23,11796.0
2018-05-11 11:35:00,72.2,72.42,72.18,72.29,12882.0,72.2,72.42,72.18,72.29,12882.0
2018-05-11 11:40:00,72.3,72.56,72.23,72.54,18202.0,72.3,72.56,72.23,72.54,18202.0
2018-05-11 11:45:00,72.47,72.5,72.35,72.37,2675.0,72.47,72.5,72.35,72.37,2675.0
2018-05-11 11:50:00,72.38,72.48,72.34,72.38,6570.0,72.38,72.48,72.34,72.38,6570.0
2018-05-11 11:55:00,72.34,72.52,72.34,72.51,3439.0,72.34,72.52,72.34,72.51,3439.0
2018-05-11 12:00:00,72.52,72.64,72.37,72.47,7392.0,72.52,72.64,72.37,72.47,7392.0
2018-05-11 12:05:00,72.46,72.51,72.36,72.39,7114.0,72.46,72.51,72.36,72.39,7114.0
2018-05-11 12:10:00,72.36,72.4,72.3,72.36,10010.0,72.36,72.4,72.3,72.36,10010.0
2018-05-11 12:15:00,72.35,72.47,72.33,72.4,10842.0,72.35,72.47,72.33,72.4,10842.0
2018-05-11 12:20:00,72.39,72.44,72.28,72.29,14194.0,72.39,72.44,72.28,72.29,14194.0
2018-05-11 12:25:00,72.28,72.31,72.26,72.28,2600.0,72.28,72.31,72.26,72.28,2600.0
2018-05-11 12:30:00,72.27,72.36,72.23,72.33,6056.0,72.27,72.36,72.23,72.33,6056.0
2018-05-11 12:35:00,72.32,72.32,72.25,72.29,3100.0,72.32,72.32,72.25,72.29,3100.0
2018-05-11 12:40:00,72.27,72.28,72.13,72.18,7767.0,72.27,72.28,72.13,72.18,7767.0
2018-05-11 12:45:00,72.14,72.27,72.14,72.24,7199.0,72.14,72.27,72.14,72.24,7199.0
2018-05-11 12:50:00,72.23,72.27,72.01,72.17,17002.0,72.23,72.27,72.01,72.17,17002.0
2018-05-11 12:55:00,72.14,72.22,72.03,72.18,6066.0,72.14,72.22,72.03,72.18,6066.0
2018-05-11 13:00:00,72.16,72.17,71.94,71.94,9414.0,72.16,72.17,71.94,71.94,9414.0
2018-05-11 13:05:00,71.99,72.11,71.93,72.11,11069.0,71.99,72.11,71.93,72.11,11069.0
2018-05-11 13:10:00,72.12,72.19,72.05,72.07,14760.0,72.12,72.19,72.05,72.07,14760.0
2018-05-11 13:15:00,72.05,72.16,72.04,72.07,7794.0,72.05,72.16,72.04,72.07,7794.0
2018-05-11 13:20:00,72.03,72.12,72.02,72.11,2600.0,72.03,72.12,72.02,72.11,2600.0
2018-05-11 13:25:00,72.06,72.23,72.06,72.21,9169.0,72.06,72.23,72.06,72.21,9169.0
2018-05-11 13:30:00,72.21,72.21,72.14,72.16,7105.0,72.21,72.21,72.14,72.16,7105.0
2018-05-11 13:35:00,72.15,72.15,71.99,72.1,9059.0,72.15,72.15,71.99,72.1,9059.0
2018-05-11 13:40:00,72.11,72.18,72.06,72.06,7751.0,72.11,72.18,72.06,72.06,7751.0
2018-05-11 13:45:00,72.05,72.19,72.05,72.14,5461.0,72.05,72.19,72.05,72.14,5461.0
2018-05-11 13:50:00,72.14,72.18,72.09,72.14,5404.0,72.14,72.18,72.09,72.14,5404.0
2018-05-11 13:55:00,72.17,72.23,72.1,72.16,4261.0,72.17,72.23,72.1,72.16,4261.0
2018-05-11 14:00:00,72.17,72.19,72.04,72.06,4590.0,72.17,72.19,72.04,72.06,4590.0
2018-05-11 14:05:00,72.09,72.18,72.06,72.06,5707.0,72.09,72.18,72.06,72.06,5707.0
2018-05-11 14:10:00,72.07,72.14,72.05,72.12,8529.0,72.07,72.14,72.05,72.12,8529.0
2018-05-11 14:15:00,72.13,72.34,72.13,72.34,16854.0,72.13,72.34,72.13,72.34,16854.0
2018-05-11 14:20:00,72.34,72.39,72.28,72.36,5945.0,72.34,72.39,72.28,72.36,5945.0
2018-05-11 14:25:00,72.36,72.36,72.29,72.31,4263.0,72.36,72.36,72.29,72.31,4263.0
2018-05-11 14:30:00,72.31,72.35,72.3,72.3,2916.0,72.31,72.35,72.3,72.3,2916.0
2018-05-11 14:35:00,72.29,72.51,72.29,72.48,10189.0,72.29,72.51,72.29,72.48,10189.0
2018-05-11 14:40:00,72.48,72.48,72.34,72.34,4321.0,72.48,72.48,72.34,72.34,4321.0
2018-05-11 14:45:00,72.34,72.48,72.34,72.48,5366.0,72.34,72.48,72.34,72.48,5366.0
2018-05-11 14:50:00,72.47,72.53,72.41,72.48,10081.0,72.47,72.53,72.41,72.48,10081.0
2018-05-11 14:55:00,72.47,72.6,72.46,72.55,8965.0,72.47,72.6,72.46,72.55,8965.0
2018-05-11 15:00:00,72.54,72.62,72.49,72.59,9864.0,72.54,72.62,72.49,72.59,9864.0
2018-05-11 15:05:00,72.62,72.69,72.57,72.68,7054.0,72.62,72.69,72.57,72.68,7054.0
2018-05-11 15:10:00,72.68,72.68,72.6,72.62,5300.0,72.68,72.68,72.6,72.62,5300.0
2018-05-11 15:15:00,72.61,72.65,72.55,72.6,12724.0,72.61,72.65,72.55,72.6,12724.0
2018-05-11 15:20:00,72.61,72.67,72.57,72.67,9900.0,72.61,72.67,72.57,72.67,9900.0
2018-05-11 15:25:00,72.67,72.72,72.61,72.72,8798.0,72.67,72.72,72.61,72.72,8798.0
2018-05-11 15:30:00,72.69,72.81,72.68,72.81,19693.0,72.69,72.81,72.68,72.81,19693.0
2018-05-11 15:35:00,72.77,72.9,72.76,72.86,13639.0,72.77,72.9,72.76,72.86,13639.0
2018-05-11 15:40:00,72.88,72.89,72.78,72.86,18560.0,72.88,72.89,72.78,72.86,18560.0
2018-05-11 15:45:00,72.86,72.92,72.86,72.9,14902.0,72.86,72.92,72.86,72.9,14902.0
2018-05-11 15:50:00,72.92,72.94,72.86,72.9,18845.0,72.92,72.94,72.86,72.9,18845.0
2018-05-11 15:55:00,72.89,72.89,72.76,72.79,54252.0,72.89,72.89,72.76,72.79,54252.0
2018-05-14 09:30:00,73.34,73.99,73.15,73.55,53547.0,73.34,73.99,73.15,73.55,53547.0
2018-05-14 09:35:00,73.61,73.7,73.11,73.38,31627.0,73.61,73.7,73.11,73.38,31627.0
2018-05-14 09:40:00,73.38,73.47,73.17,73.47,11700.0,73.38,73.47,73.17,73.47,11700.0
2018-05-14 09:45:00,73.41,73.42,73.22,73.33,14200.0,73.41,73.42,73.22,73.33,14200.0
2018-05-14 09:50:00,73.38,73.4,73.23,73.32,8564.0,73.38,73.4,73.23,73.32,8564.0
2018-05-14 09:55:00,73.3,73.36,73.01,73.04,13420.0,73.3,73.36,73.01,73.04,13420.0
2018-05-14 10:00:00,73.08,73.35,73.03,73.27,12654.0,73.08,73.35,73.03,73.27,12654.0
2018-05-14 10:05:00,73.31,73.33,73.18,73.26,9294.0,73.31,73.33,73.18,73.26,9294.0
2018-05-14 10:10:00,73.3,73.46,73.22,73.42,7004.0,73.3,73.46,73.22,73.42,7004.0
2018-05-14 10:15:00,73.43,74.1,73.43,73.91,55622.0,73.43,74.1,73.43,73.91,55622.0
2018-05-14 10:20:00,73.91,74.12,73.9,74.0,26802.0,73.91,74.12,73.9,74.0,26802.0
2018-05-14 10:25:00,74.03,74.3,73.99,74.28,18031.0,74.03,74.3,73.99,74.28,18031.0
2018-05-14 10:30:00,74.32,74.35,74.14,74.32,17929.0,74.32,74.35,74.14,74.32,17929.0
2018-05-14 10:35:00,74.31,74.37,74.0,74.08,9544.0,74.31,74.37,74.0,74.08,9544.0
2018-05-14 10:40:00,74.08,74.1,73.92,73.99,8562.0,74.08,74.1,73.92,73.99,8562.0
2018-05-14 10:45:00,73.97,74.21,73.97,74.14,14766.0,73.97,74.21,73.97,74.14,14766.0
2018-05-14 10:50:00,74.14,74.34,74.12,74.26,4744.0,74.14,74.34,74.12,74.26,4744.0
2018-05-14 10:55:00,74.27,74.32,74.21,74.3,14025.0,74.27,74.32,74.21,74.3,14025.0
2018-05-14 11:00:00,74.29,74.51,74.28,74.49,22888.0,74.29,74.51,74.28,74.49,22888.0
2018-05-14 11:05:00,74.49,74.7,74.47,74.63,13265.0,74.49,74.7,74.47,74.63,13265.0
2018-05-14 11:10:00,74.61,74.84,74.6,74.8,13779.0,74.61,74.84,74.6,74.8,13779.0
2018-05-14 11:15:00,74.83,75.07,74.82,74.98,37159.0,74.83,75.07,74.82,74.98,37159.0
2018-05-14 11:20:00,75.02,75.08,74.75,74.76,21427.0,75.02,75.08,74.75,74.76,21427.0
2018-05-14 11:25:00,74.75,74.83,74.68,74.79,6400.0,74.75,74.83,74.68,74.79,6400.0
2018-05-14 11:30:00,74.77,74.93,74.7,74.93,8556.0,74.77,74.93,74.7,74.93,8556.0
2018-05-14 11:35:00,74.93,75.29,74.89,75.23,17616.0,74.93,75.29,74.89,75.23,17616.0
2018-05-14 11:40:00,75.23,75.24,74.99,75.06,18186.0,75.23,75.24,74.99,75.06,18186.0
2018-05-14 11:45:00,75.06,75.14,75.04,75.14,6515.0,75.06,75.14,75.04,75.14,6515.0
2018-05-14 11:50:00,75.11,75.23,75.08,75.19,22946.0,75.11,75.23,75.08,75.19,22946.0
2018-05-14 11:55:00,75.18,75.27,75.05,75.07,14599.0,75.18,75.27,75.05,75.07,14599.0
2018-05-14 12:00:00,75.07,75.25,75.06,75.2,12429.0,75.07,75.25,75.06,75.2,12429.0
2018-05-14 12:05:00,75.17,75.38,75.16,75.2,22950.0,75.17,75.38,75.16,75.2,22950.0
2018-05-14 12:10:00,75.18,75.22,75.12,75.18,10893.0,75.18,75.22,75.12,75.18,10893.0
2018-05-14 12:15:00,75.19,75.2,74.83,74.99,23776.0,75.19,75.2,74.83,74.99,23776.0
2018-05-14 12:20:00,75.0,75.0,74.82,74.99,9042.0,75.0,75.0,74.82,74.99,9042.0
2018-05-14 12:25:00,75.0,75.16,74.95,75.16,8197.0,75.0,75.16,74.95,75.16,8197.0
2018-05-14 12:30:00,75.14,75.37,75.14,75.35,18554.0,75.14,75.37,75.14,75.35,18554.0
2018-05-14 12:35:00,75.36,75.75,75.14,75.22,132778.0,75.36,75.75,75.14,75.22,132778.0
2018-05-14 12:40:00,75.23,75.41,75.21,75.39,26940.0,75.23,75.41,75.21,75.39,26940.0
2018-05-14 12:45:00,75.37,75.38,75.02,75.06,31551.0,75.37,75.38,75.02,75.06,31551.0
2018-05-14 12:50:00,75.02,75.07,74.91,74.97,13477.0,75.02,75.07,74.91,74.97,13477.0
2018-05-14 12:55:00,74.93,74.96,74.74,74.81,12400.0,74.93,74.96,74.74,74.81,12400.0
2018-05-14 13:00:00,74.89,74.94,74.78,74.87,13884.0,74.89,74.94,74.78,74.87,13884.0
2018-05-14 13:05:00,74.85,74.85,74.74,74.77,7371.0,74.85,74.85,74.74,74.77,7371.0
2018-05-14 13:10:00,74.7,74.77,74.68,74.72,8726.0,74.7,74.77,74.68,74.72,8726.0
2018-05-14 13:15:00,74.74,74.74,74.41,74.48,20977.0,74.74,74.74,74.41,74.48,20977.0
2018-05-14 13:20:00,74.47,74.6,74.31,74.52,21378.0,74.47,74.6,74.31,74.52,21378.0
2018-05-14 13:25:00,74.56,74.64,74.51,74.61,9653.0,74.56,74.64,74.51,74.61,9653.0
2018-05-14 13:30:00,74.59,74.62,74.51,74.62,11187.0,74.59,74.62,74.51,74.62,11187.0
2018-05-14 13:35:00,74.63,74.8,74.63,74.8,13356.0,74.63,74.8,74.63,74.8,13356.0
2018-05-14 13:40:00,74.74,74.82,74.61,74.81,3833.0,74.74,74.82,74.61,74.81,3833.0
2018-05-14 13:45:00,74.8,74.92,74.6,74.64,17961.0,74.8,74.92,74.6,74.64,17961.0
2018-05-14 13:50:00,74.66,74.66,74.4,74.58,6529.0,74.66,74.66,74.4,74.58,6529.0
2018-05-14 13:55:00,74.59,74.59,74.46,74.52,4200.0,74.59,74.59,74.46,74.52,4200.0
2018-05-14 14:00:00,74.53,74.57,74.43,74.49,4570.0,74.53,74.57,74.43,74.49,4570.0
2018-05-14 14:05:00,74.47,74.54,74.4,74.45,7530.0,74.47,74.54,74.4,74.45,7530.0
2018-05-14 14:10:00,74.44,74.52,74.4,74.4,4441.0,74.44,74.52,74.4,74.4,4441.0
2018-05-14 14:15:00,74.41,74.41,74.18,74.32,10611.0,74.41,74.41,74.18,74.32,10611.0
2018-05-14 14:20:00,74.36,74.46,74.35,74.46,2209.0,74.36,74.46,74.35,74.46,2209.0
2018-05-14 14:25:00,74.44,74.45,74.41,74.42,3100.0,74.44,74.45,74.41,74.42,3100.0
2018-05-14 14:30:00,74.4,74.41,74.25,74.25,7638.0,74.4,74.41,74.25,74.25,7638.0
2018-05-14 14:35:00,74.25,74.25,74.14,74.17,7962.0,74.25,74.25,74.14,74.17,7962.0
2018-05-14 14:40:00,74.19,74.22,74.16,74.2,4392.0,74.19,74.22,74.16,74.2,4392.0
2018-05-14 14:45:00,74.19,74.19,73.95,73.95,16386.0,74.19,74.19,73.95,73.95,16386.0
2018-05-14 14:50:00,73.95,74.19,73.95,74.19,6111.0,73.95,74.19,73.95,74.19,6111.0
2018-05-14 14:55:00,74.13,74.18,74.09,74.12,6077.0,74.13,74.18,74.09,74.12,6077.0
2018-05-14 15:00:00,74.15,74.17,74.03,74.04,7255.0,74.15,74.17,74.03,74.04,7255.0
2018-05-14 15:05:00,74.07,74.18,74.03,74.16,9719.0,74.07,74.18,74.03,74.16,9719.0
2018-05-14 15:10:00,74.16,74.18,74.07,74.1,5937.0,74.16,74.18,74.07,74.1,5937.0
2018-05-14 15:15:00,74.08,74.08,73.89,73.96,15931.0,74.08,74.08,73.89,73.96,15931.0
2018-05-14 15:20:00,73.95,74.0,73.89,73.92,10346.0,73.95,74.0,73.89,73.92,10346.0
2018-05-14 15:25:00,73.91,74.01,73.87,73.98,9712.0,73.91,74.01,73.87,73.98,9712.0
2018-05-14 15:30:00,73.98,74.01,73.81,73.81,9622.0,73.98,74.01,73.81,73.81,9622.0
2018-05-14 15:35:00,73.83,73.88,73.73,73.75,17737.0,73.83,73.88,73.73,73.75,17737.0
2018-05-14 15:40:00,73.75,73.8,73.69,73.72,16842.0,73.75,73.8,73.69,73.72,16842.0
2018-05-14 15:45:00,73.72,73.74,73.55,73.57,22415.0,73.72,73.74,73.55,73.57,22415.0
2018-05-14 15:50:00,73.57,73.66,73.43,73.48,61184.0,73.57,73.66,73.43,73.48,61184.0
2018-05-14 15:55:00,73.47,73.59,73.39,73.54,90774.0,73.47,73.59,73.39,73.54,90774.0
2018-05-15 09:30:00,72.92,73.44,72.52,73.3,43670.0,72.92,73.44,72.52,73.3,43670.0
2018-05-15 09:35:00,73.28,73.39,73.06,73.15,15272.0,73.28,73.39,73.06,73.15,15272.0
2018-05-15 09:40:00,73.12,73.36,72.95,73.1,18965.0,73.12,73.36,72.95,73.1,18965.0
2018-05-15 09:45:00,73.11,73.16,72.81,72.98,19651.0,73.11,73.16,72.81,72.98,19651.0
2018-05-15 09:50:00,72.9,72.97,72.61,72.67,14600.0,72.9,72.97,72.61,72.67,14600.0
2018-05-15 09:55:00,72.67,72.7,72.39,72.47,27984.0,72.67,72.7,72.39,72.47,27984.0
2018-05-15 10:00:00,72.45,72.45,72.12,72.12,35675.0,72.45,72.45,72.12,72.12,35675.0
2018-05-15 10:05:00,72.19,72.36,72.11,72.18,21184.0,72.19,72.36,72.11,72.18,21184.0
2018-05-15 10:10:00,72.24,72.24,72.03,72.21,21652.0,72.24,72.24,72.03,72.21,21652.0
2018-05-15 10:15:00,72.22,72.4,72.2,72.4,11156.0,72.22,72.4,72.2,72.4,11156.0
2018-05-15 10:20:00,72.41,72.48,72.32,72.32,7752.0,72.41,72.48,72.32,72.32,7752.0
2018-05-15 10:25:00,72.34,72.45,72.3,72.36,11725.0,72.34,72.45,72.3,72.36,11725.0
2018-05-15 10:30:00,72.34,72.63,72.19,72.56,15489.0,72.34,72.63,72.19,72.56,15489.0
2018-05-15 10:35:00,72.59,72.88,72.59,72.72,18188.0,72.59,72.88,72.59,72.72,18188.0
2018-05-15 10:40:00,72.71,72.82,72.56,72.56,6882.0,72.71,72.82,72.56,72.56,6882.0
2018-05-15 10:45:00,72.59,72.74,72.59,72.72,3760.0,72.59,72.74,72.59,72.72,3760.0
2018-05-15 10:50:00,72.8,72.83,72.67,72.67,6475.0,72.8,72.83,72.67,72.67,6475.0
2018-05-15 10:55:00,72.69,72.72,72.54,72.63,7903.0,72.69,72.72,72.54,72.63,7903.0
2018-05-15 11:00:00,72.69,72.8,72.65,72.69,6801.0,72.69,72.8,72.65,72.69,6801.0
2018-05-15 11:05:00,72.74,72.79,72.53,72.53,8506.0,72.74,72.79,72.53,72.53,8506.0
2018-05-15 11:10:00,72.53,72.55,72.38,72.47,6948.0,72.53,72.55,72.38,72.47,6948.0
2018-05-15 11:15:00,72.48,72.66,72.32,72.63,9536.0,72.48,72.66,72.32,72.63,9536.0
2018-05-15 11:20:00,72.64,73.03,72.57,72.95,34977.0,72.64,73.03,72.57,72.95,34977.0
2018-05-15 11:25:00,72.94,73.06,72.75,73.06,39335.0,72.94,73.06,72.75,73.06,39335.0
2018-05-15 11:30:00,73.06,73.29,72.99,73.09,113682.0,73.06,73.29,72.99,73.09,113682.0
2018-05-15 11:35:00,73.11,75.1,72.88,75.1,276250.0,73.11,75.1,72.88,75.1,276250.0
2018-05-15 11:40:00,75.05,75.14,74.46,74.52,132607.0,75.05,75.14,74.46,74.52,132607.0
2018-05-15 11:45:00,74.52,74.65,74.3,74.36,28013.0,74.52,74.65,74.3,74.36,28013.0
2018-05-15 11:50:00,74.29,74.5,74.27,74.46,18789.0,74.29,74.5,74.27,74.46,18789.0
2018-05-15 11:55:00,74.43,74.52,74.01,74.01,18180.0,74.43,74.52,74.01,74.01,18180.0
2018-05-15 12:00:00,74.06,74.15,73.67,73.72,26311.0,74.06,74.15,73.67,73.72,26311.0
2018-05-15 12:05:00,73.72,73.97,73.55,73.84,31481.0,73.72,73.97,73.55,73.84,31481.0
2018-05-15 12:10:00,73.83,74.02,73.72,73.83,20273.0,73.83,74.02,73.72,73.83,20273.0
2018-05-15 12:15:00,73.83,73.93,73.78,73.82,9563.0,73.83,73.93,73.78,73.82,9563.0
2018-05-15 12:20:00,73.89,74.06,73.89,74.04,9569.0,73.89,74.06,73.89,74.04,9569.0
2018-05-15 12:25:00,74.02,74.02,73.7,73.71,27725.0,74.02,74.02,73.7,73.71,27725.0
2018-05-15 12:30:00,73.71,73.75,73.41,73.45,19023.0,73.71,73.75,73.41,73.45,19023.0
2018-05-15 12:35:00,73.41,73.43,73.23,73.29,22359.0,73.41,73.43,73.23,73.29,22359.0
2018-05-15 12:40:00,73.26,73.3,73.16,73.3,19343.0,73.26,73.3,73.16,73.3,19343.0
2018-05-15 12:45:00,73.28,73.52,73.28,73.38,25398.0,73.28,73.52,73.28,73.38,25398.0
2018-05-15 12:50:00,73.35,73.39,73.29,73.31,10246.0,73.35,73.39,73.29,73.31,10246.0
2018-05-15 12:55:00,73.31,73.42,73.26,73.26,8566.0,73.31,73.42,73.26,73.26,8566.0
2018-05-15 13:00:00,73.31,73.41,73.2,73.25,18255.0,73.31,73.41,73.2,73.25,18255.0
2018-05-15 13:05:00,73.2,73.29,73.18,73.29,10885.0,73.2,73.29,73.18,73.29,10885.0
2018-05-15 13:10:00,73.29,73.29,73.07,73.07,30766.0,73.29,73.29,73.07,73.07,30766.0
2018-05-15 13:15:00,73.04,73.05,72.95,73.02,6753.0,73.04,73.05,72.95,73.02,6753.0
2018-05-15 13:20:00,73.03,73.08,72.94,73.06,7397.0,73.03,73.08,72.94,73.06,7397.0
2018-05-15 13:25:00,73.11,73.27,73.09,73.25,9700.0,73.11,73.27,73.09,73.25,9700.0
2018-05-15 13:30:00,73.24,73.25,73.18,73.18,6108.0,73.24,73.25,73.18,73.18,6108.0
2018-05-15 13:35:00,73.15,73.18,73.09,73.13,5060.0,73.15,73.18,73.09,73.13,5060.0
2018-05-15 13:40:00,73.16,73.33,73.16,73.26,6000.0,73.16,73.33,73.16,73.26,6000.0
2018-05-15 13:45:00,73.3,73.37,73.27,73.37,6007.0,73.3,73.37,73.27,73.37,6007.0
2018-05-15 13:50:00,73.38,73.44,73.35,73.39,6817.0,73.38,73.44,73.35,73.39,6817.0
2018-05-15 13:55:00,73.39,73.39,73.24,73.28,6151.0,73.39,73.39,73.24,73.28,6151.0
2018-05-15 14:00:00,73.3,73.32,73.22,73.32,6684.0,73.3,73.32,73.22,73.32,6684.0
2018-05-15 14:05:00,73.33,73.44,73.3,73.3,9036.0,73.33,73.44,73.3,73.3,9036.0
2018-05-15 14:10:00,73.3,73.41,73.3,73.34,6700.0,73.3,73.41,73.3,73.34,6700.0
2018-05-15 14:15:00,73.34,73.61,73.27,73.56,23434.0,73.34,73.61,73.27,73.56,23434.0
2018-05-15 14:20:00,73.59,73.63,73.46,73.61,13803.0,73.59,73.63,73.46,73.61,13803.0
2018-05-15 14:25:00,73.56,73.66,73.47,73.65,12183.0,73.56,73.66,73.47,73.65,12183.0
2018-05-15 14:30:00,73.66,73.86,73.66,73.76,14013.0,73.66,73.86,73.66,73.76,14013.0
2018-05-15 14:35:00,73.8,73.81,73.71,73.71,9947.0,73.8,73.81,73.71,73.71,9947.0
2018-05-15 14:40:00,73.72,73.78,73.7,73.78,7110.0,73.72,73.78,73.7,73.78,7110.0
2018-05-15 14:45:00,73.75,73.85,73.72,73.81,13973.0,73.75,73.85,73.72,73.81,13973.0
2018-05-15 14:50:00,73.8,73.9,73.79,73.89,13517.0,73.8,73.9,73.79,73.89,13517.0
2018-05-15 14:55:00,73.9,73.9,73.71,73.82,18550.0,73.9,73.9,73.71,73.82,18550.0
2018-05-15 15:00:00,73.84,73.86,73.57,73.57,12769.0,73.84,73.86,73.57,73.57,12769.0
2018-05-15 15:05:00,73.58,73.61,73.49,73.53,10052.0,73.58,73.61,73.49,73.53,10052.0
2018-05-15 15:10:00,73.53,73.56,73.45,73.45,11047.0,73.53,73.56,73.45,73.45,11047.0
2018-05-15 15:15:00,73.45,73.52,73.41,73.48,15526.0,73.45,73.52,73.41,73.48,15526.0
2018-05-15 15:20:00,73.5,73.61,73.49,73.55,12702.0,73.5,73.61,73.49,73.55,12702.0
2018-05-15 15:25:00,73.52,73.59,73.42,73.44,9950.0,73.52,73.59,73.42,73.44,9950.0
2018-05-15 15:30:00,73.42,73.54,73.37,73.48,31015.0,73.42,73.54,73.37,73.48,31015.0
2018-05-15 15:35:00,73.48,73.53,73.43,73.48,17035.0,73.48,73.53,73.43,73.48,17035.0
2018-05-15 15:40:00,73.48,73.57,73.41,73.47,28092.0,73.48,73.57,73.41,73.47,28092.0
2018-05-15 15:45:00,73.47,73.49,73.39,73.45,26422.0,73.47,73.49,73.39,73.45,26422.0
2018-05-15 15:50:00,73.47,73.54,73.4,73.44,36564.0,73.47,73.54,73.4,73.44,36564.0
2018-05-15 15:55:00,73.44,73.49,73.4,73.45,78274.0,73.44,73.49,73.4,73.45,78274.0
2018-05-16 09:30:00,73.43,73.86,73.37,73.75,21850.0,73.43,73.86,73.37,73.75,21850.0
2018-05-16 09:35:00,73.75,73.92,73.59,73.76,12763.0,73.75,73.92,73.59,73.76,12763.0
2018-05-16 09:40:00,73.81,73.84,73.39,73.39,6209.0,73.81,73.84,73.39,73.39,6209.0
2018-05-16 09:45:00,73.42,73.46,73.05,73.16,16958.0,73.42,73.46,73.05,73.16,16958.0
2018-05-16 09:50:00,73.17,73.48,73.07,73.3,21719.0,73.17,73.48,73.07,73.3,21719.0
2018-05-16 09:55:00,73.35,73.71,73.35,73.7,8691.0,73.35,73.71,73.35,73.7,8691.0
2018-05-16 10:00:00,73.72,73.82,73.66,73.77,7440.0,73.72,73.82,73.66,73.77,7440.0
2018-05-16 10:05:00,73.78,73.8,73.5,73.51,7274.0,73.78,73.8,73.5,73.51,7274.0
2018-05-16 10:10:00,73.5,73.88,73.5,73.82,11466.0,73.5,73.88,73.5,73.82,11466.0
2018-05-16 10:15:00,73.85,74.08,73.85,73.96,11510.0,73.85,74.08,73.85,73.96,11510.0
2018-05-16 10:20:00,73.93,74.28,73.79,74.23,17261.0,73.93,74.28,73.79,74.23,17261.0
2018-05-16 10:25:00,74.25,74.32,73.95,74.08,40199.0,74.25,74.32,73.95,74.08,40199.0
2018-05-16 10:30:00,74.16,74.2,73.98,74.1,34991.0,74.16,74.2,73.98,74.1,34991.0
2018-05-16 10:35:00,74.08,74.27,74.07,74.21,17333.0,74.08,74.27,74.07,74.21,17333.0
2018-05-16 10:40:00,74.23,74.45,74.19,74.45,25563.0,74.23,74.45,74.19,74.45,25563.0
2018-05-16 10:45:00,74.47,74.57,74.39,74.52,10037.0,74.47,74.57,74.39,74.52,10037.0
2018-05-16 10:50:00,74.51,74.51,74.15,74.15,22798.0,74.51,74.51,74.15,74.15,22798.0
2018-05-16 10:55:00,74.12,74.12,73.93,74.09,10356.0,74.12,74.12,73.93,74.09,10356.0
2018-05-16 11:00:00,74.1,74.14,73.82,73.96,19682.0,74.1,74.14,73.82,73.96,19682.0
2018-05-16 11:05:00,73.96,74.08,73.81,73.95,40094.0,73.96,74.08,73.81,73.95,40094.0
2018-05-16 11:10:00,73.91,73.92,73.5,73.73,14947.0,73.91,73.92,73.5,73.73,14947.0
2018-05-16 11:15:00,73.69,73.89,73.69,73.88,14969.0,73.69,73.89,73.69,73.88,14969.0
2018-05-16 11:20:00,73.91,73.95,73.77,73.78,4489.0,73.91,73.95,73.77,73.78,4489.0
2018-05-16 11:25:00,73.79,73.89,73.69,73.89,9064.0,73.79,73.89,73.69,73.89,9064.0
2018-05-16 11:30:00,73.89,73.96,73.76,73.88,9415.0,73.89,73.96,73.76,73.88,9415.0
2018-05-16 11:35:00,73.87,73.9,73.77,73.88,7018.0,73.87,73.9,73.77,73.88,7018.0
2018-05-16 11:40:00,73.86,73.92,73.71,73.71,6121.0,73.86,73.92,73.71,73.71,6121.0
2018-05-16 11:45:00,73.69,73.8,73.65,73.75,4157.0,73.69,73.8,73.65,73.75,4157.0
2018-05-16 11:50:00,73.74,73.75,73.62,73.65,3535.0,73.74,73.75,73.62,73.65,3535.0
2018-05-16 11:55:00,73.68,73.7,73.6,73.64,9658.0,73.68,73.7,73.6,73.64,9658.0
2018-05-16 12:00:00,73.66,73.7,73.36,73.37,8998.0,73.66,73.7,73.36,73.37,8998.0
2018-05-16 12:05:00,73.39,73.63,73.39,73.61,9177.0,73.39,73.63,73.39,73.61,9177.0
2018-05-16 12:10:00,73.63,73.66,73.57,73.57,5185.0,73.63,73.66,73.57,73.57,5185.0
2018-05-16 12:15:00,73.57,73.59,73.41,73.58,18022.0,73.57,73.59,73.41,73.58,18022.0
2018-05-16 12:20:00,73.56,73.56,73.47,73.51,7857.0,73.56,73.56,73.47,73.51,7857.0
2018-05-16 12:25:00,73.53,73.57,73.43,73.43,3200.0,73.53,73.57,73.43,73.43,3200.0
2018-05-16 12:30:00,73.43,73.53,73.41,73.53,7698.0,73.43,73.53,73.41,73.53,7698.0
2018-05-16 12:35:00,73.53,73.57,73.49,73.52,4211.0,73.53,73.57,73.49,73.52,4211.0
2018-05-16 12:40:00,73.52,73.57,73.44,73.47,19750.0,73.52,73.57,73.44,73.47,19750.0
2018-05-16 12:45:00,73.46,73.46,73.37,73.42,8130.0,73.46,73.46,73.37,73.42,8130.0
2018-05-16 12:50:00,73.4,73.54,73.39,73.48,4188.0,73.4,73.54,73.39,73.48,4188.0
2018-05-16 12:55:00,73.47,73.47,73.39,73.47,3410.0,73.47,73.47,73.39,73.47,3410.0
2018-05-16 13:00:00,73.48,73.49,73.35,73.4,5540.0,73.48,73.49,73.35,73.4,5540.0
2018-05-16 13:05:00,73.39,73.44,73.37,73.4,12515.0,73.39,73.44,73.37,73.4,12515.0
2018-05-16 13:10:00,73.45,73.53,73.45,73.47,3151.0,73.45,73.53,73.45,73.47,3151.0
2018-05-16 13:15:00,73.49,73.5,73.41,73.47,29508.0,73.49,73.5,73.41,73.47,29508.0
2018-05-16 13:20:00,73.46,73.5,73.41,73.42,4400.0,73.46,73.5,73.41,73.42,4400.0
2018-05-16 13:25:00,73.4,73.43,73.33,73.36,5200.0,73.4,73.43,73.33,73.36,5200.0
2018-05-16 13:30:00,73.36,73.42,73.3,73.3,4329.0,73.36,73.42,73.3,73.3,4329.0
2018-05-16 13:35:00,73.3,73.36,73.29,73.36,5565.0,73.3,73.36,73.29,73.36,5565.0
2018-05-16 13:40:00,73.35,73.38,73.17,73.2,10470.0,73.35,73.38,73.17,73.2,10470.0
2018-05-16 13:45:00,73.19,73.3,73.12,73.23,13544.0,73.19,73.3,73.12,73.23,13544.0
2018-05-16 13:50:00,73.22,73.26,73.17,73.24,8920.0,73.22,73.26,73.17,73.24,8920.0
2018-05-16 13:55:00,73.24,73.31,73.24,73.24,3934.0,73.24,73.31,73.24,73.24,3934.0
2018-05-16 14:00:00,73.25,73.29,73.17,73.23,9186.0,73.25,73.29,73.17,73.23,9186.0
2018-05-16 14:05:00,73.21,73.21,73.06,73.06,3350.0,73.21,73.21,73.06,73.06,3350.0
2018-05-16 14:10:00,73.08,73.1,73.0,73.0,12006.0,73.08,73.1,73.0,73.0,12006.0
2018-05-16 14:15:00,73.0,73.04,72.92,73.04,13904.0,73.0,73.04,72.92,73.04,13904.0
2018-05-16 14:20:00,73.04,73.04,72.82,72.87,19201.0,73.04,73.04,72.82,72.87,19201.0
2018-05-16 14:25:00,72.85,72.9,72.82,72.9,11278.0,72.85,72.9,72.82,72.9,11278.0
2018-05-16 14:30:00,72.98,73.01,72.84,72.84,8350.0,72.98,73.01,72.84,72.84,8350.0
2018-05-16 14:35:00,72.88,72.89,72.75,72.85,20146.0,72.88,72.89,72.75,72.85,20146.0
2018-05-16 14:40:00,72.81,72.96,72.8,72.89,9217.0,72.81,72.96,72.8,72.89,9217.0
2018-05-16 14:45:00,72.89,72.92,72.79,72.82,5645.0,72.89,72.92,72.79,72.82,5645.0
2018-05-16 14:50:00,72.82,72.96,72.82,72.85,10524.0,72.82,72.96,72.82,72.85,10524.0
2018-05-16 14:55:00,72.88,73.08,72.85,73.08,11388.0,72.88,73.08,72.85,73.08,11388.0
2018-05-16 15:00:00,73.03,73.07,72.91,72.93,10800.0,73.03,73.07,72.91,72.93,10800.0
2018-05-16 15:05:00,72.93,72.98,72.91,72.95,4488.0,72.93,72.98,72.91,72.95,4488.0
2018-05-16 15:10:00,72.94,72.96,72.85,72.96,20518.0,72.94,72.96,72.85,72.96,20518.0
2018-05-16 15:15:00,72.94,72.96,72.81,72.83,10148.0,72.94,72.96,72.81,72.83,10148.0
2018-05-16 15:20:00,72.82,72.84,72.76,72.81,19960.0,72.82,72.84,72.76,72.81,19960.0
2018-05-16 15:25:00,72.82,72.94,72.78,72.79,11984.0,72.82,72.94,72.78,72.79,11984.0
2018-05-16 15:30:00,72.81,72.82,72.71,72.75,17952.0,72.81,72.82,72.71,72.75,17952.0
2018-05-16 15:35:00,72.75,72.76,72.71,72.73,12079.0,72.75,72.76,72.71,72.73,12079.0
2018-05-16 15:40:00,72.73,72.74,72.61,72.63,20438.0,72.73,72.74,72.61,72.63,20438.0
2018-05-16 15:45:00,72.62,72.63,72.51,72.56,30538.0,72.62,72.63,72.51,72.56,30538.0
2018-05-16 15:50:00,72.58,72.75,72.57,72.65,31127.0,72.58,72.75,72.57,72.65,31127.0
2018-05-16 15:55:00,72.65,72.8,72.6,72.78,60484.0,72.65,72.8,72.6,72.78,60484.0
2018-05-17 09:30:00,72.45,72.75,71.35,72.16,72547.0,72.45,72.75,71.35,72.16,72547.0
2018-05-17 09:35:00,72.07,72.14,71.65,72.06,57946.0,72.07,72.14,71.65,72.06,57946.0
2018-05-17 09:40:00,72.08,72.18,71.91,72.0,20818.0,72.08,72.18,71.91,72.0,20818.0
2018-05-17 09:45:00,71.98,72.77,71.98,72.65,30881.0,71.98,72.77,71.98,72.65,30881.0
2018-05-17 09:50:00,72.64,72.73,72.26,72.26,19158.0,72.64,72.73,72.26,72.26,19158.0
2018-05-17 09:55:00,72.3,72.51,72.3,72.42,12271.0,72.3,72.51,72.3,72.42,12271.0
2018-05-17 10:00:00,72.42,72.6,72.3,72.54,8804.0,72.42,72.6,72.3,72.54,8804.0
2018-05-17 10:05:00,72.57,72.73,72.55,72.58,9571.0,72.57,72.73,72.55,72.58,9571.0
2018-05-17 10:10:00,72.57,72.6,72.34,72.42,6645.0,72.57,72.6,72.34,72.42,6645.0
2018-05-17 10:15:00,72.42,72.7,72.42,72.66,5729.0,72.42,72.7,72.42,72.66,5729.0
2018-05-17 10:20:00,72.61,72.78,72.54,72.78,9653.0,72.61,72.78,72.54,72.78,9653.0
2018-05-17 10:25:00,72.76,72.8,72.66,72.74,9470.0,72.76,72.8,72.66,72.74,9470.0
2018-05-17 10:30:00,72.75,72.98,72.7,72.98,12298.0,72.75,72.98,72.7,72.98,12298.0
2018-05-17 10:35:00,72.94,72.94,72.7,72.7,9150.0,72.94,72.94,72.7,72.7,9150.0
2018-05-17 10:40:00,72.72,72.72,72.47,72.52,8950.0,72.72,72.72,72.47,72.52,8950.0
2018-05-17 10:45:00,72.53,72.7,72.53,72.57,5110.0,72.53,72.7,72.53,72.57,5110.0
2018-05-17 10:50:00,72.58,72.79,72.55,72.74,8879.0,72.58,72.79,72.55,72.74,8879.0
2018-05-17 10:55:00,72.75,72.8,72.69,72.69,6475.0,72.75,72.8,72.69,72.69,6475.0
2018-05-17 11:00:00,72.66,72.72,72.64,72.68,6298.0,72.66,72.72,72.64,72.68,6298.0
2018-05-17 11:05:00,72.7,72.8,72.68,72.78,20339.0,72.7,72.8,72.68,72.78,20339.0
2018-05-17 11:10:00,72.78,72.78,72.65,72.67,6873.0,72.78,72.78,72.65,72.67,6873.0
2018-05-17 11:15:00,72.65,72.71,72.61,72.69,9640.0,72.65,72.71,72.61,72.69,9640.0
2018-05-17 11:20:00,72.69,72.75,72.64,72.73,5931.0,72.69,72.75,72.64,72.73,5931.0
2018-05-17 11:25:00,72.7,72.77,72.62,72.65,34074.0,72.7,72.77,72.62,72.65,34074.0
2018-05-17 11:30:00,72.62,72.62,72.37,72.4,17040.0,72.62,72.62,72.37,72.4,17040.0
2018-05-17 11:35:00,72.38,72.54,72.38,72.4,13930.0,72.38,72.54,72.38,72.4,13930.0
2018-05-17 11:40:00,72.43,72.43,72.16,72.21,11734.0,72.43,72.43,72.16,72.21,11734.0
2018-05-17 11:45:00,72.2,72.37,72.18,72.29,7896.0,72.2,72.37,72.18,72.29,7896.0
2018-05-17 11:50:00,72.25,72.31,72.13,72.17,9552.0,72.25,72.31,72.13,72.17,9552.0
2018-05-17 11:55:00,72.16,72.17,72.04,72.11,9100.0,72.16,72.17,72.04,72.11,9100.0
2018-05-17 12:00:00,72.13,72.19,72.07,72.07,3839.0,72.13,72.19,72.07,72.07,3839.0
2018-05-17 12:05:00,72.09,72.15,72.04,72.06,4321.0,72.09,72.15,72.04,72.06,4321.0
2018-05-17 12:10:00,72.06,72.09,71.95,72.0,15265.0,72.06,72.09,71.95,72.0,15265.0
2018-05-17 12:15:00,72.13,72.14,72.07,72.14,6418.0,72.13,72.14,72.07,72.14,6418.0
2018-05-17 12:20:00,72.12,72.17,72.08,72.08,20550.0,72.12,72.17,72.08,72.08,20550.0
2018-05-17 12:25:00,72.11,72.13,72.09,72.09,6701.0,72.11,72.13,72.09,72.09,6701.0
2018-05-17 12:30:00,72.07,72.22,72.07,72.21,5409.0,72.07,72.22,72.07,72.21,5409.0
2018-05-17 12:35:00,72.25,72.25,72.08,72.09,7150.0,72.25,72.25,72.08,72.09,7150.0
2018-05-17 12:40:00,72.08,72.1,71.93,71.97,7510.0,72.08,72.1,71.93,71.97,7510.0
2018-05-17 12:45:00,71.98,71.98,71.72,71.72,11450.0,71.98,71.98,71.72,71.72,11450.0
2018-05-17 12:50:00,71.72,71.83,71.71,71.74,8881.0,71.72,71.83,71.71,71.74,8881.0
2018-05-17 12:55:00,71.71,71.71,71.53,71.55,20857.0,71.71,71.71,71.53,71.55,20857.0
2018-05-17 13:00:00,71.58,71.76,71.53,71.72,13022.0,71.58,71.76,71.53,71.72,13022.0
2018-05-17 13:05:00,71.75,71.79,71.6,71.63,16850.0,71.75,71.79,71.6,71.63,16850.0
2018-05-17 13:10:00,71.6,71.63,71.58,71.6,3984.0,71.6,71.63,71.58,71.6,3984.0
2018-05-17 13:15:00,71.6,71.87,71.6,71.7,13872.0,71.6,71.87,71.6,71.7,13872.0
2018-05-17 13:20:00,71.64,71.65,71.59,71.63,6969.0,71.64,71.65,71.59,71.63,6969.0
2018-05-17 13:25:00,71.6,71.62,71.57,71.58,5632.0,71.6,71.62,71.57,71.58,5632.0
2018-05-17 13:30:00,71.59,71.59,71.54,71.57,7037.0,71.59,71.59,71.54,71.57,7037.0
2018-05-17 13:35:00,71.57,71.58,71.48,71.52,21032.0,71.57,71.58,71.48,71.52,21032.0
2018-05-17 13:40:00,71.53,71.55,71.45,71.5,8905.0,71.53,71.55,71.45,71.5,8905.0
2018-05-17 13:45:00,71.5,71.5,71.43,71.47,9272.0,71.5,71.5,71.43,71.47,9272.0
2018-05-17 13:50:00,71.44,71.47,71.31,71.31,11109.0,71.44,71.47,71.31,71.31,11109.0
2018-05-17 13:55:00,71.31,71.34,71.1,71.11,29794.0,71.31,71.34,71.1,71.11,29794.0
2018-05-17 14:00:00,71.13,71.26,71.05,71.09,16932.0,71.13,71.26,71.05,71.09,16932.0
2018-05-17 14:05:00,71.03,71.12,70.98,71.02,33016.0,71.03,71.12,70.98,71.02,33016.0
2018-05-17 14:10:00,71.02,71.11,70.98,71.11,18077.0,71.02,71.11,70.98,71.11,18077.0
2018-05-17 14:15:00,71.12,71.31,71.12,71.27,13403.0,71.12,71.31,71.12,71.27,13403.0
2018-05-17 14:20:00,71.28,71.31,71.24,71.26,5600.0,71.28,71.31,71.24,71.26,5600.0
2018-05-17 14:25:00,71.26,71.29,71.21,71.22,5916.0,71.26,71.29,71.21,71.22,5916.0
2018-05-17 14:30:00,71.23,71.28,71.2,71.28,8451.0,71.23,71.28,71.2,71.28,8451.0
2018-05-17 14:35:00,71.29,71.34,71.2,71.2,16236.0,71.29,71.34,71.2,71.2,16236.0
2018-05-17 14:40:00,71.21,71.31,71.21,71.24,6172.0,71.21,71.31,71.21,71.24,6172.0
2018-05-17 14:45:00,71.24,71.39,71.24,71.38,7098.0,71.24,71.39,71.24,71.38,7098.0
2018-05-17 14:50:00,71.4,71.44,71.34,71.44,6396.0,71.4,71.44,71.34,71.44,6396.0
2018-05-17 14:55:00,71.43,71.46,71.42,71.44,8600.0,71.43,71.46,71.42,71.44,8600.0
2018-05-17 15:00:00,71.45,71.5,71.34,71.37,15175.0,71.45,71.5,71.34,71.37,15175.0
2018-05-17 15:05:00,71.36,71.44,71.34,71.36,9649.0,71.36,71.44,71.34,71.36,9649.0
2018-05-17 15:10:00,71.37,71.37,71.25,71.29,14893.0,71.37,71.37,71.25,71.29,14893.0
2018-05-17 15:15:00,71.25,71.26,71.16,71.23,11703.0,71.25,71.26,71.16,71.23,11703.0
2018-05-17 15:20:00,71.23,71.33,71.22,71.28,13094.0,71.23,71.33,71.22,71.28,13094.0
2018-05-17 15:25:00,71.27,71.3,71.13,71.22,16367.0,71.27,71.3,71.13,71.22,16367.0
2018-05-17 15:30:00,71.22,71.33,71.21,71.32,22124.0,71.22,71.33,71.21,71.32,22124.0
2018-05-17 15:35:00,71.32,71.33,71.23,71.28,18100.0,71.32,71.33,71.23,71.28,18100.0
2018-05-17 15:40:00,71.28,71.35,71.27,71.3,14546.0,71.28,71.35,71.27,71.3,14546.0
2018-05-17 15:45:00,71.3,71.42,71.28,71.41,26240.0,71.3,71.42,71.28,71.41,26240.0
2018-05-17 15:50:00,71.42,71.44,71.36,71.39,31609.0,71.42,71.44,71.36,71.39,31609.0
2018-05-17 15:55:00,71.38,71.43,71.37,71.39,64343.0,71.38,71.43,71.37,71.39,64343.0
2018-05-18 09:30:00,71.01,71.87,70.83,71.25,69088.0,71.01,71.87,70.83,71.25,69088.0
2018-05-18 09:35:00,71.25,71.78,71.22,71.67,14200.0,71.25,71.78,71.22,71.67,14200.0
2018-05-18 09:40:00,71.64,71.67,71.36,71.45,6673.0,71.64,71.67,71.36,71.45,6673.0
2018-05-18 09:45:00,71.4,71.75,71.39,71.75,7742.0,71.4,71.75,71.39,71.75,7742.0
2018-05-18 09:50:00,71.71,71.75,71.38,71.38,19550.0,71.71,71.75,71.38,71.38,19550.0
2018-05-18 09:55:00,71.45,71.75,71.42,71.69,13898.0,71.45,71.75,71.42,71.69,13898.0
2018-05-18 10:00:00,71.64,71.75,71.56,71.7,8043.0,71.64,71.75,71.56,71.7,8043.0
2018-05-18 10:05:00,71.69,71.69,71.52,71.6,11004.0,71.69,71.69,71.52,71.6,11004.0
2018-05-18 10:10:00,71.6,71.64,71.04,71.11,38800.0,71.6,71.64,71.04,71.11,38800.0
2018-05-18 10:15:00,71.13,71.25,70.78,70.83,37879.0,71.13,71.25,70.78,70.83,37879.0
2018-05-18 10:20:00,70.87,71.03,70.48,70.97,49410.0,70.87,71.03,70.48,70.97,49410.0
2018-05-18 10:25:00,70.98,71.22,70.92,71.0,12165.0,70.98,71.22,70.92,71.0,12165.0
2018-05-18 10:30:00,70.92,70.97,70.77,70.85,10819.0,70.92,70.97,70.77,70.85,10819.0
2018-05-18 10:35:00,70.84,70.86,70.68,70.68,19975.0,70.84,70.86,70.68,70.68,19975.0
2018-05-18 10:40:00,70.67,70.69,70.53,70.61,14638.0,70.67,70.69,70.53,70.61,14638.0
2018-05-18 10:45:00,70.59,70.73,70.48,70.5,20185.0,70.59,70.73,70.48,70.5,20185.0
2018-05-18 10:50:00,70.5,70.68,70.3,70.34,28848.0,70.5,70.68,70.3,70.34,28848.0
2018-05-18 10:55:00,70.36,70.47,70.31,70.41,12167.0,70.36,70.47,70.31,70.41,12167.0
2018-05-18 11:00:00,70.45,70.57,70.37,70.42,16315.0,70.45,70.57,70.37,70.42,16315.0
2018-05-18 11:05:00,70.45,70.47,70.36,70.42,7360.0,70.45,70.47,70.36,70.42,7360.0
2018-05-18 11:10:00,70.41,70.58,70.4,70.47,13938.0,70.41,70.58,70.4,70.47,13938.0
2018-05-18 11:15:00,70.46,70.53,70.39,70.53,5884.0,70.46,70.53,70.39,70.53,5884.0
2018-05-18 11:20:00,70.52,70.67,70.5,70.62,18450.0,70.52,70.67,70.5,70.62,18450.0
2018-05-18 11:25:00,70.67,70.69,70.56,70.57,6934.0,70.67,70.69,70.56,70.57,6934.0
2018-05-18 11:30:00,70.6,70.63,70.43,70.43,9655.0,70.6,70.63,70.43,70.43,9655.0
2018-05-18 11:35:00,70.43,70.53,70.39,70.51,10143.0,70.43,70.53,70.39,70.51,10143.0
2018-05-18 11:40:00,70.48,70.48,70.36,70.46,4500.0,70.48,70.48,70.36,70.46,4500.0
2018-05-18 11:45:00,70.47,70.47,70.22,70.26,14709.0,70.47,70.47,70.22,70.26,14709.0
2018-05-18 11:50:00,70.25,70.3,70.14,70.17,12022.0,70.25,70.3,70.14,70.17,12022.0
2018-05-18 11:55:00,70.16,70.2,70.09,70.12,18429.0,70.16,70.2,70.09,70.12,18429.0
2018-05-18 12:00:00,70.1,70.13,69.7,69.85,82534.0,70.1,70.13,69.7,69.85,82534.0
2018-05-18 12:05:00,69.87,69.99,69.82,69.89,13002.0,69.87,69.99,69.82,69.89,13002.0
2018-05-18 12:10:00,69.88,70.06,69.73,70.04,55236.0,69.88,70.06,69.73,70.04,55236.0
2018-05-18 12:15:00,70.03,70.06,69.78,69.78,34002.0,70.03,70.06,69.78,69.78,34002.0
2018-05-18 12:20:00,69.81,70.13,69.74,70.13,17816.0,69.81,70.13,69.74,70.13,17816.0
2018-05-18 12:25:00,70.1,70.13,69.9,69.9,8180.0,70.1,70.13,69.9,69.9,8180.0
2018-05-18 12:30:00,69.88,69.93,69.76,69.89,18953.0,69.88,69.93,69.76,69.89,18953.0
2018-05-18 12:35:00,69.89,70.07,69.87,70.06,6684.0,69.89,70.07,69.87,70.06,6684.0
2018-05-18 12:40:00,70.07,70.1,70.04,70.06,7741.0,70.07,70.1,70.04,70.06,7741.0
2018-05-18 12:45:00,70.04,70.04,69.97,70.01,6746.0,70.04,70.04,69.97,70.01,6746.0
2018-05-18 12:50:00,70.01,70.19,69.97,70.1,21899.0,70.01,70.19,69.97,70.1,21899.0
2018-05-18 12:55:00,70.14,70.29,70.14,70.29,4800.0,70.14,70.29,70.14,70.29,4800.0
2018-05-18 13:00:00,70.28,70.28,70.2,70.25,5350.0,70.28,70.28,70.2,70.25,5350.0
2018-05-18 13:05:00,70.24,70.24,70.09,70.09,4837.0,70.24,70.24,70.09,70.09,4837.0
2018-05-18 13:10:00,70.13,70.13,70.02,70.02,4303.0,70.13,70.13,70.02,70.02,4303.0
2018-05-18 13:15:00,70.05,70.06,69.91,69.95,18970.0,70.05,70.06,69.91,69.95,18970.0
2018-05-18 13:20:00,69.95,70.23,69.93,70.22,18131.0,69.95,70.23,69.93,70.22,18131.0
2018-05-18 13:25:00,70.2,70.2,70.04,70.11,4345.0,70.2,70.2,70.04,70.11,4345.0
2018-05-18 13:30:00,70.11,70.11,69.92,69.94,6857.0,70.11,70.11,69.92,69.94,6857.0
2018-05-18 13:35:00,69.95,70.1,69.92,70.05,6694.0,69.95,70.1,69.92,70.05,6694.0
2018-05-18 13:40:00,70.04,70.07,69.91,69.94,9296.0,70.04,70.07,69.91,69.94,9296.0
2018-05-18 13:45:00,69.95,69.98,69.91,69.92,8740.0,69.95,69.98,69.91,69.92,8740.0
2018-05-18 13:50:00,69.9,69.92,69.88,69.9,3863.0,69.9,69.92,69.88,69.9,3863.0
2018-05-18 13:55:00,69.9,69.91,69.86,69.86,6349.0,69.9,69.91,69.86,69.86,6349.0
2018-05-18 14:00:00,69.86,70.01,69.86,69.97,11320.0,69.86,70.01,69.86,69.97,11320.0
2018-05-18 14:05:00,69.96,69.98,69.94,69.98,8023.0,69.96,69.98,69.94,69.98,8023.0
2018-05-18 14:10:00,70.01,70.04,69.98,70.02,3825.0,70.01,70.04,69.98,70.02,3825.0
2018-05-18 14:15:00,70.03,70.12,70.01,70.09,18832.0,70.03,70.12,70.01,70.09,18832.0
2018-05-18 14:20:00,70.11,70.12,70.0,70.03,10126.0,70.11,70.12,70.0,70.03,10126.0
2018-05-18 14:25:00,70.03,70.16,70.03,70.13,11128.0,70.03,70.16,70.03,70.13,11128.0
2018-05-18 14:30:00,70.08,70.09,70.0,70.04,3100.0,70.08,70.09,70.0,70.04,3100.0
2018-05-18 14:35:00,70.05,70.07,70.02,70.04,2105.0,70.05,70.07,70.02,70.04,2105.0
2018-05-18 14:40:00,70.04,70.05,69.98,70.0,9424.0,70.04,70.05,69.98,70.0,9424.0
2018-05-18 14:45:00,70.02,70.02,70.0,70.0,2972.0,70.02,70.02,70.0,70.0,2972.0
2018-05-18 14:50:00,70.01,70.02,69.98,70.0,6654.0,70.01,70.02,69.98,70.0,6654.0
2018-05-18 14:55:00,70.0,70.0,69.97,69.99,4600.0,70.0,70.0,69.97,69.99,4600.0
2018-05-18 15:00:00,69.99,70.15,69.99,70.11,12203.0,69.99,70.15,69.99,70.11,12203.0
2018-05-18 15:05:00,70.12,70.25,70.11,70.2,12342.0,70.12,70.25,70.11,70.2,12342.0
2018-05-18 15:10:00,70.16,70.19,70.14,70.17,3150.0,70.16,70.19,70.14,70.17,3150.0
2018-05-18 15:15:00,70.17,70.26,70.17,70.25,7168.0,70.17,70.26,70.17,70.25,7168.0
2018-05-18 15:20:00,70.24,70.25,70.14,70.15,15438.0,70.24,70.25,70.14,70.15,15438.0
2018-05-18 15:25:00,70.17,70.29,70.16,70.25,13442.0,70.17,70.29,70.16,70.25,13442.0
2018-05-18 15:30:00,70.26,70.26,70.22,70.24,8862.0,70.26,70.26,70.22,70.24,8862.0
2018-05-18 15:35:00,70.24,70.27,70.22,70.27,11446.0,70.24,70.27,70.22,70.27,11446.0
2018-05-18 15:40:00,70.26,70.27,70.17,70.17,20975.0,70.26,70.27,70.17,70.17,20975.0
2018-05-18 15:45:00,70.17,70.18,70.1,70.12,28625.0,70.17,70.18,70.1,70.12,28625.0
2018-05-18 15:50:00,70.12,70.12,70.04,70.05,45614.0,70.12,70.12,70.04,70.05,45614.0
2018-05-18 15:55:00,70.06,70.08,69.98,70.0,77653.0,70.06,70.08,69.98,70.0,77653.0
2018-05-21 09:30:00,70.55,71.16,70.31,70.99,57947.0,70.55,71.16,70.31,70.99,57947.0
2018-05-21 09:35:00,71.1,71.2,70.82,70.89,56240.0,71.1,71.2,70.82,70.89,56240.0
2018-05-21 09:40:00,70.88,70.96,70.72,70.96,12930.0,70.88,70.96,70.72,70.96,12930.0
2018-05-21 09:45:00,70.99,71.19,70.91,70.96,23665.0,70.99,71.19,70.91,70.96,23665.0
2018-05-21 09:50:00,70.98,71.19,70.98,71.14,15682.0,70.98,71.19,70.98,71.14,15682.0
2018-05-21 09:55:00,71.13,71.33,71.11,71.26,12849.0,71.13,71.33,71.11,71.26,12849.0
2018-05-21 10:00:00,71.2,71.26,71.08,71.2,6883.0,71.2,71.26,71.08,71.2,6883.0
2018-05-21 10:05:00,71.14,71.18,71.1,71.14,14681.0,71.14,71.18,71.1,71.14,14681.0
2018-05-21 10:10:00,71.19,71.43,71.14,71.4,17413.0,71.19,71.43,71.14,71.4,17413.0
2018-05-21 10:15:00,71.4,71.5,71.27,71.41,15736.0,71.4,71.5,71.27,71.41,15736.0
2018-05-21 10:20:00,71.37,71.49,71.33,71.43,5189.0,71.37,71.49,71.33,71.43,5189.0
2018-05-21 10:25:00,71.46,71.62,71.46,71.54,13837.0,71.46,71.62,71.46,71.54,13837.0
2018-05-21 10:30:00,71.59,71.65,71.56,71.63,8680.0,71.59,71.65,71.56,71.63,8680.0
2018-05-21 10:35:00,71.61,71.65,71.42,71.42,15409.0,71.61,71.65,71.42,71.42,15409.0
2018-05-21 10:40:00,71.46,71.53,71.39,71.49,9160.0,71.46,71.53,71.39,71.49,9160.0
2018-05-21 10:45:00,71.5,71.68,71.5,71.58,17274.0,71.5,71.68,71.5,71.58,17274.0
2018-05-21 10:50:00,71.65,71.65,71.49,71.56,10424.0,71.65,71.65,71.49,71.56,10424.0
2018-05-21 10:55:00,71.58,71.63,71.54,71.63,2406.0,71.58,71.63,71.54,71.63,2406.0
2018-05-21 11:00:00,71.64,71.72,71.6,71.68,8975.0,71.64,71.72,71.6,71.68,8975.0
2018-05-21 11:05:00,71.67,71.72,71.51,71.53,14283.0,71.67,71.72,71.51,71.53,14283.0
2018-05-21 11:10:00,71.56,71.65,71.54,71.59,7247.0,71.56,71.65,71.54,71.59,7247.0
2018-05-21 11:15:00,71.61,71.61,71.47,71.48,5733.0,71.61,71.61,71.47,71.48,5733.0
2018-05-21 11:20:00,71.46,71.47,71.17,71.19,18530.0,71.46,71.47,71.17,71.19,18530.0
2018-05-21 11:25:00,71.14,71.16,70.9,70.98,11570.0,71.14,71.16,70.9,70.98,11570.0
2018-05-21 11:30:00,70.95,71.0,70.81,70.81,13369.0,70.95,71.0,70.81,70.81,13369.0
2018-05-21 11:35:00,70.85,71.06,70.8,71.06,9064.0,70.85,71.06,70.8,71.06,9064.0
2018-05-21 11:40:00,71.07,71.15,71.06,71.11,7000.0,71.07,71.15,71.06,71.11,7000.0
2018-05-21 11:45:00,71.13,71.22,71.12,71.16,2900.0,71.13,71.22,71.12,71.16,2900.0
2018-05-21 11:50:00,71.19,71.19,71.07,71.16,4104.0,71.19,71.19,71.07,71.16,4104.0
2018-05-21 11:55:00,71.19,71.27,71.13,71.26,4500.0,71.19,71.27,71.13,71.26,4500.0
2018-05-21 12:00:00,71.29,71.34,71.24,71.34,4110.0,71.29,71.34,71.24,71.34,4110.0
2018-05-21 12:05:00,71.27,71.33,71.27,71.3,1062.0,71.27,71.33,71.27,71.3,1062.0
2018-05-21 12:10:00,71.32,71.52,71.32,71.49,5855.0,71.32,71.52,71.32,71.49,5855.0
2018-05-21 12:15:00,71.46,71.46,71.39,71.43,3600.0,71.46,71.46,71.39,71.43,3600.0
2018-05-21 12:20:00,71.43,71.43,71.36,71.38,1922.0,71.43,71.43,71.36,71.38,1922.0
2018-05-21 12:25:00,71.41,71.42,71.29,71.3,4728.0,71.41,71.42,71.29,71.3,4728.0
2018-05-21 12:30:00,71.31,71.38,71.23,71.33,8249.0,71.31,71.38,71.23,71.33,8249.0
2018-05-21 12:35:00,71.35,71.37,71.28,71.32,4574.0,71.35,71.37,71.28,71.32,4574.0
2018-05-21 12:40:00,71.29,71.29,71.2,71.28,7199.0,71.29,71.29,71.2,71.28,7199.0
2018-05-21 12:45:00,71.33,71.34,71.27,71.29,3084.0,71.33,71.34,71.27,71.29,3084.0
2018-05-21 12:50:00,71.3,71.34,71.27,71.31,5850.0,71.3,71.34,71.27,71.31,5850.0
2018-05-21 12:55:00,71.29,71.3,71.02,71.08,10994.0,71.29,71.3,71.02,71.08,10994.0
2018-05-21 13:00:00,71.1,71.2,71.07,71.13,8113.0,71.1,71.2,71.07,71.13,8113.0
2018-05-21 13:05:00,71.16,71.3,71.14,71.24,11086.0,71.16,71.3,71.14,71.24,11086.0
2018-05-21 13:10:00,71.3,71.36,71.24,71.25,6805.0,71.3,71.36,71.24,71.25,6805.0
2018-05-21 13:15:00,71.24,71.28,71.22,71.25,2295.0,71.24,71.28,71.22,71.25,2295.0
2018-05-21 13:20:00,71.25,71.28,71.13,71.13,4686.0,71.25,71.28,71.13,71.13,4686.0
2018-05-21 13:25:00,71.17,71.17,71.11,71.11,1856.0,71.17,71.17,71.11,71.11,1856.0
2018-05-21 13:30:00,71.16,71.17,71.11,71.11,2447.0,71.16,71.17,71.11,71.11,2447.0
2018-05-21 13:35:00,71.17,71.17,71.13,71.14,1200.0,71.17,71.17,71.13,71.14,1200.0
2018-05-21 13:40:00,71.14,71.25,71.13,71.23,5872.0,71.14,71.25,71.13,71.23,5872.0
2018-05-21 13:45:00,71.24,71.24,71.16,71.21,3478.0,71.24,71.24,71.16,71.21,3478.0
2018-05-21 13:50:00,71.18,71.23,71.18,71.22,5008.0,71.18,71.23,71.18,71.22,5008.0
2018-05-21 13:55:00,71.23,71.23,71.16,71.23,2343.0,71.23,71.23,71.16,71.23,2343.0
2018-05-21 14:00:00,71.23,71.24,71.17,71.17,3319.0,71.23,71.24,71.17,71.17,3319.0
2018-05-21 14:05:00,71.2,71.2,71.13,71.2,4545.0,71.2,71.2,71.13,71.2,4545.0
2018-05-21 14:10:00,71.2,71.2,71.09,71.09,3321.0,71.2,71.2,71.09,71.09,3321.0
2018-05-21 14:15:00,71.07,71.1,70.92,70.93,4243.0,71.07,71.1,70.92,70.93,4243.0
2018-05-21 14:20:00,70.95,70.97,70.9,70.96,9838.0,70.95,70.97,70.9,70.96,9838.0
2018-05-21 14:25:00,70.96,70.97,70.86,70.86,11630.0,70.96,70.97,70.86,70.86,11630.0
2018-05-21 14:30:00,70.88,70.88,70.68,70.84,21636.0,70.88,70.88,70.68,70.84,21636.0
2018-05-21 14:35:00,70.83,70.95,70.75,70.87,8022.0,70.83,70.95,70.75,70.87,8022.0
2018-05-21 14:40:00,70.87,70.92,70.84,70.88,5807.0,70.87,70.92,70.84,70.88,5807.0
2018-05-21 14:45:00,70.87,70.94,70.85,70.93,4200.0,70.87,70.94,70.85,70.93,4200.0
2018-05-21 14:50:00,70.94,71.13,70.93,71.1,17782.0,70.94,71.13,70.93,71.1,17782.0
2018-05-21 14:55:00,71.09,71.13,71.07,71.07,7986.0,71.09,71.13,71.07,71.07,7986.0
2018-05-21 15:00:00,71.07,71.07,70.98,70.98,6308.0,71.07,71.07,70.98,70.98,6308.0
2018-05-21 15:05:00,70.99,71.0,70.85,70.85,8214.0,70.99,71.0,70.85,70.85,8214.0
2018-05-21 15:10:00,70.87,70.9,70.81,70.84,8411.0,70.87,70.9,70.81,70.84,8411.0
2018-05-21 15:15:00,70.84,70.86,70.76,70.76,13369.0,70.84,70.86,70.76,70.76,13369.0
2018-05-21 15:20:00,70.8,70.82,70.74,70.74,8099.0,70.8,70.82,70.74,70.74,8099.0
2018-05-21 15:25:00,70.74,70.74,70.66,70.7,16978.0,70.74,70.74,70.66,70.7,16978.0
2018-05-21 15:30:00,70.7,70.73,70.66,70.72,10893.0,70.7,70.73,70.66,70.72,10893.0
2018-05-21 15:35:00,70.74,70.79,70.72,70.78,18090.0,70.74,70.79,70.72,70.78,18090.0
2018-05-21 15:40:00,70.77,70.79,70.72,70.74,13387.0,70.77,70.79,70.72,70.74,13387.0
2018-05-21 15:45:00,70.74,70.76,70.72,70.72,16491.0,70.74,70.76,70.72,70.72,16491.0
2018-05-21 15:50:00,70.73,70.84,70.73,70.84,24633.0,70.73,70.84,70.73,70.84,24633.0
2018-05-21 15:55:00,70.84,70.92,70.81,70.92,62837.0,70.84,70.92,70.81,70.92,62837.0
2018-05-22 09:30:00,71.3,71.61,70.84,70.98,27081.0,71.3,71.61,70.84,70.98,27081.0
2018-05-22 09:35:00,71.01,71.01,70.42,70.56,23743.0,71.01,71.01,70.42,70.56,23743.0
2018-05-22 09:40:00,70.59,70.64,70.13,70.23,24103.0,70.59,70.64,70.13,70.23,24103.0
2018-05-22 09:45:00,70.14,70.35,70.14,70.35,13181.0,70.14,70.35,70.14,70.35,13181.0
2018-05-22 09:50:00,70.3,70.45,70.3,70.32,7733.0,70.3,70.45,70.3,70.32,7733.0
2018-05-22 09:55:00,70.36,70.45,70.26,70.42,18662.0,70.36,70.45,70.26,70.42,18662.0
2018-05-22 10:00:00,70.41,70.47,70.28,70.47,12701.0,70.41,70.47,70.28,70.47,12701.0
2018-05-22 10:05:00,70.44,70.75,70.44,70.63,5654.0,70.44,70.75,70.44,70.63,5654.0
2018-05-22 10:10:00,70.61,70.79,70.55,70.62,7604.0,70.61,70.79,70.55,70.62,7604.0
2018-05-22 10:15:00,70.66,70.67,70.38,70.38,29182.0,70.66,70.67,70.38,70.38,29182.0
2018-05-22 10:20:00,70.44,70.44,70.32,70.33,5411.0,70.44,70.44,70.32,70.33,5411.0
2018-05-22 10:25:00,70.3,70.3,70.15,70.21,9152.0,70.3,70.3,70.15,70.21,9152.0
2018-05-22 10:30:00,70.23,70.48,70.23,70.48,8525.0,70.23,70.48,70.23,70.48,8525.0
2018-05-22 10:35:00,70.55,70.55,70.43,70.45,6515.0,70.55,70.55,70.43,70.45,6515.0
2018-05-22 10:40:00,70.47,70.64,70.47,70.62,6381.0,70.47,70.64,70.47,70.62,6381.0
2018-05-22 10:45:00,70.58,70.59,70.47,70.56,10018.0,70.58,70.59,70.47,70.56,10018.0
2018-05-22 10:50:00,70.55,70.69,70.55,70.69,13419.0,70.55,70.69,70.55,70.69,13419.0
2018-05-22 10:55:00,70.69,70.73,70.67,70.67,2095.0,70.69,70.73,70.67,70.67,2095.0
2018-05-22 11:00:00,70.74,70.89,70.7,70.81,17630.0,70.74,70.89,70.7,70.81,17630.0
2018-05-22 11:05:00,70.81,70.88,70.71,70.74,6242.0,70.81,70.88,70.71,70.74,6242.0
2018-05-22 11:10:00,70.73,70.74,70.7,70.74,3252.0,70.73,70.74,70.7,70.74,3252.0
2018-05-22 11:15:00,70.75,70.92,70.71,70.83,5600.0,70.75,70.92,70.71,70.83,5600.0
2018-05-22 11:20:00,70.82,70.85,70.77,70.83,2723.0,70.82,70.85,70.77,70.83,2723.0
2018-05-22 11:25:00,70.85,70.89,70.8,70.87,6000.0,70.85,70.89,70.8,70.87,6000.0
2018-05-22 11:30:00,70.9,70.97,70.89,70.95,4116.0,70.9,70.97,70.89,70.95,4116.0
2018-05-22 11:35:00,70.94,71.09,70.94,71.08,6846.0,70.94,71.09,70.94,71.08,6846.0
2018-05-22 11:40:00,71.09,71.11,70.95,71.04,9095.0,71.09,71.11,70.95,71.04,9095.0
2018-05-22 11:45:00,71.02,71.09,70.88,70.89,5479.0,71.02,71.09,70.88,70.89,5479.0
2018-05-22 11:50:00,70.88,70.95,70.82,70.94,8400.0,70.88,70.95,70.82,70.94,8400.0
2018-05-22 11:55:00,70.93,71.09,70.93,71.02,5170.0,70.93,71.09,70.93,71.02,5170.0
2018-05-22 12:00:00,71.03,71.03,70.99,71.01,2200.0,71.03,71.03,70.99,71.01,2200.0
2018-05-22 12:05:00,71.01,71.02,70.9,70.93,4300.0,71.01,71.02,70.9,70.93,4300.0
2018-05-22 12:10:00,70.95,71.0,70.93,71.0,1700.0,70.95,71.0,70.93,71.0,1700.0
2018-05-22 12:15:00,70.98,70.98,70.87,70.89,3900.0,70.98,70.98,70.87,70.89,3900.0
2018-05-22 12:20:00,70.92,70.92,70.69,70.7,8543.0,70.92,70.92,70.69,70.7,8543.0
2018-05-22 12:25:00,70.7,70.71,70.51,70.52,15989.0,70.7,70.71,70.51,70.52,15989.0
2018-05-22 12:30:00,70.55,70.65,70.51,70.65,9576.0,70.55,70.65,70.51,70.65,9576.0
2018-05-22 12:35:00,70.62,70.8,70.61,70.75,8564.0,70.62,70.8,70.61,70.75,8564.0
2018-05-22 12:40:00,70.76,70.83,70.73,70.73,5050.0,70.76,70.83,70.73,70.73,5050.0
2018-05-22 12:45:00,70.72,70.84,70.72,70.81,2700.0,70.72,70.84,70.72,70.81,2700.0
2018-05-22 12:50:00,70.84,70.89,70.79,70.84,2900.0,70.84,70.89,70.79,70.84,2900.0
2018-05-22 12:55:00,70.86,70.86,70.76,70.76,3950.0,70.86,70.86,70.76,70.76,3950.0
2018-05-22 13:00:00,70.77,70.78,70.71,70.78,4616.0,70.77,70.78,70.71,70.78,4616.0
2018-05-22 13:05:00,70.78,70.81,70.68,70.68,3800.0,70.78,70.81,70.68,70.68,3800.0
2018-05-22 13:10:00,70.69,70.72,70.66,70.67,4310.0,70.69,70.72,70.66,70.67,4310.0
2018-05-22 13:15:00,70.7,70.75,70.7,70.75,2100.0,70.7,70.75,70.7,70.75,2100.0
2018-05-22 13:20:00,70.73,70.82,70.72,70.78,5350.0,70.73,70.82,70.72,70.78,5350.0
2018-05-22 13:25:00,70.79,70.79,70.68,70.74,13975.0,70.79,70.79,70.68,70.74,13975.0
2018-05-22 13:30:00,70.76,70.77,70.63,70.71,2735.0,70.76,70.77,70.63,70.71,2735.0
2018-05-22 13:35:00,70.67,70.73,70.64,70.66,2694.0,70.67,70.73,70.64,70.66,2694.0
2018-05-22 13:40:00,70.62,70.67,70.55,70.56,4855.0,70.62,70.67,70.55,70.56,4855.0
2018-05-22 13:45:00,70.59,70.64,70.5,70.58,8500.0,70.59,70.64,70.5,70.58,8500.0
2018-05-22 13:50:00,70.57,70.62,70.51,70.62,1930.0,70.57,70.62,70.51,70.62,1930.0
2018-05-22 13:55:00,70.6,70.67,70.55,70.62,5741.0,70.6,70.67,70.55,70.62,5741.0
2018-05-22 14:00:00,70.59,70.66,70.59,70.66,1700.0,70.59,70.66,70.59,70.66,1700.0
2018-05-22 14:05:00,70.66,70.68,70.58,70.58,2868.0,70.66,70.68,70.58,70.58,2868.0
2018-05-22 14:10:00,70.61,70.67,70.61,70.63,3114.0,70.61,70.67,70.61,70.63,3114.0
2018-05-22 14:15:00,70.63,70.63,70.53,70.53,3605.0,70.63,70.63,70.53,70.53,3605.0
2018-05-22 14:20:00,70.5,70.52,70.47,70.47,4488.0,70.5,70.52,70.47,70.47,4488.0
2018-05-22 14:25:00,70.47,70.49,70.44,70.46,3287.0,70.47,70.49,70.44,70.46,3287.0
2018-05-22 14:30:00,70.47,70.5,70.44,70.47,4900.0,70.47,70.5,70.44,70.47,4900.0
2018-05-22 14:35:00,70.5,70.52,70.36,70.36,3743.0,70.5,70.52,70.36,70.36,3743.0
2018-05-22 14:40:00,70.35,70.43,70.32,70.32,6333.0,70.35,70.43,70.32,70.32,6333.0
2018-05-22 14:45:00,70.32,70.33,70.27,70.27,6501.0,70.32,70.33,70.27,70.27,6501.0
2018-05-22 14:50:00,70.26,70.27,70.2,70.22,6425.0,70.26,70.27,70.2,70.22,6425.0
2018-05-22 14:55:00,70.17,70.23,70.16,70.17,4710.0,70.17,70.23,70.16,70.17,4710.0
2018-05-22 15:00:00,70.17,70.25,70.16,70.16,6260.0,70.17,70.25,70.16,70.16,6260.0
2018-05-22 15:05:00,70.17,70.23,70.14,70.18,16808.0,70.17,70.23,70.14,70.18,16808.0
2018-05-22 15:10:00,70.18,70.19,70.09,70.14,11374.0,70.18,70.19,70.09,70.14,11374.0
2018-05-22 15:15:00,70.18,70.2,70.06,70.19,19122.0,70.18,70.2,70.06,70.19,19122.0
2018-05-22 15:20:00,70.18,70.24,70.16,70.21,5100.0,70.18,70.24,70.16,70.21,5100.0
2018-05-22 15:25:00,70.23,70.25,70.13,70.13,6120.0,70.23,70.25,70.13,70.13,6120.0
2018-05-22 15:30:00,70.12,70.14,70.07,70.1,8575.0,70.12,70.14,70.07,70.1,8575.0
2018-05-22 15:35:00,70.09,70.11,70.04,70.06,11466.0,70.09,70.11,70.04,70.06,11466.0
2018-05-22 15:40:00,70.07,70.1,70.04,70.07,7947.0,70.07,70.1,70.04,70.07,7947.0
2018-05-22 15:45:00,70.04,70.1,70.03,70.04,11728.0,70.04,70.1,70.03,70.04,11728.0
2018-05-22 15:50:00,70.04,70.05,69.93,69.96,39101.0,70.04,70.05,69.93,69.96,39101.0
2018-05-22 15:55:00,69.96,70.04,69.95,69.99,46725.0,69.96,70.04,69.95,69.99,46725.0
2018-05-23 09:30:00,69.25,69.5,68.9,69.34,37587.0,69.25,69.5,68.9,69.34,37587.0
2018-05-23 09:35:00,69.34,69.64,69.1,69.43,16546.0,69.34,69.64,69.1,69.43,16546.0
2018-05-23 09:40:00,69.48,69.74,69.44,69.44,35264.0,69.48,69.74,69.44,69.44,35264.0
2018-05-23 09:45:00,69.42,69.42,69.21,69.21,7367.0,69.42,69.42,69.21,69.21,7367.0
2018-05-23 09:50:00,69.21,69.32,69.12,69.23,42616.0,69.21,69.32,69.12,69.23,42616.0
2018-05-23 09:55:00,69.29,69.3,68.98,69.06,16228.0,69.29,69.3,68.98,69.06,16228.0
2018-05-23 10:00:00,69.09,69.13,68.96,69.05,9893.0,69.09,69.13,68.96,69.05,9893.0
2018-05-23 10:05:00,69.08,69.3,69.03,69.28,12552.0,69.08,69.3,69.03,69.28,12552.0
2018-05-23 10:10:00,69.26,69.44,69.21,69.42,8142.0,69.26,69.44,69.21,69.42,8142.0
2018-05-23 10:15:00,69.37,69.81,69.37,69.7,16468.0,69.37,69.81,69.37,69.7,16468.0
2018-05-23 10:20:00,69.71,69.8,69.35,69.35,10918.0,69.71,69.8,69.35,69.35,10918.0
2018-05-23 10:25:00,69.3,69.36,69.14,69.21,12329.0,69.3,69.36,69.14,69.21,12329.0
2018-05-23 10:30:00,69.14,69.24,68.96,68.97,19645.0,69.14,69.24,68.96,68.97,19645.0
2018-05-23 10:35:00,69.05,69.1,68.99,68.99,7950.0,69.05,69.1,68.99,68.99,7950.0
2018-05-23 10:40:00,68.99,69.01,68.82,68.94,20458.0,68.99,69.01,68.82,68.94,20458.0
2018-05-23 10:45:00,68.94,68.95,68.81,68.93,14851.0,68.94,68.95,68.81,68.93,14851.0
2018-05-23 10:50:00,68.92,68.92,68.6,68.62,18630.0,68.92,68.92,68.6,68.62,18630.0
2018-05-23 10:55:00,68.64,68.64,68.52,68.59,11683.0,68.64,68.64,68.52,68.59,11683.0
2018-05-23 11:00:00,68.61,68.65,68.51,68.51,13111.0,68.61,68.65,68.51,68.51,13111.0
2018-05-23 11:05:00,68.57,68.61,68.43,68.45,9227.0,68.57,68.61,68.43,68.45,9227.0
2018-05-23 11:10:00,68.41,68.69,68.35,68.57,36937.0,68.41,68.69,68.35,68.57,36937.0
2018-05-23 11:15:00,68.58,68.62,68.5,68.62,18438.0,68.58,68.62,68.5,68.62,18438.0
2018-05-23 11:20:00,68.62,68.62,68.53,68.58,1500.0,68.62,68.62,68.53,68.58,1500.0
2018-05-23 11:25:00,68.58,68.59,68.44,68.45,17210.0,68.58,68.59,68.44,68.45,17210.0
2018-05-23 11:30:00,68.43,68.43,68.28,68.36,15879.0,68.43,68.43,68.28,68.36,15879.0
2018-05-23 11:35:00,68.37,68.38,68.29,68.29,9946.0,68.37,68.38,68.29,68.29,9946.0
2018-05-23 11:40:00,68.3,68.51,68.29,68.47,10746.0,68.3,68.51,68.29,68.47,10746.0
2018-05-23 11:45:00,68.46,68.64,68.44,68.63,8221.0,68.46,68.64,68.44,68.63,8221.0
2018-05-23 11:50:00,68.63,68.65,68.45,68.49,19401.0,68.63,68.65,68.45,68.49,19401.0
2018-05-23 11:55:00,68.47,68.48,68.35,68.35,12222.0,68.47,68.48,68.35,68.35,12222.0
2018-05-23 12:00:00,68.37,68.4,68.3,68.34,3456.0,68.37,68.4,68.3,68.34,3456.0
2018-05-23 12:05:00,68.33,68.34,68.2,68.21,11647.0,68.33,68.34,68.2,68.21,11647.0
2018-05-23 12:10:00,68.2,68.48,68.08,68.34,54739.0,68.2,68.48,68.08,68.34,54739.0
2018-05-23 12:15:00,68.33,68.38,68.29,68.38,4173.0,68.33,68.38,68.29,68.38,4173.0
2018-05-23 12:20:00,68.34,68.34,68.13,68.16,3665.0,68.34,68.34,68.13,68.16,3665.0
2018-05-23 12:25:00,68.13,68.15,68.06,68.06,8848.0,68.13,68.15,68.06,68.06,8848.0
2018-05-23 12:30:00,68.06,68.13,68.01,68.1,13502.0,68.06,68.13,68.01,68.1,13502.0
2018-05-23 12:35:00,68.1,68.13,67.94,68.02,29731.0,68.1,68.13,67.94,68.02,29731.0
2018-05-23 12:40:00,68.03,68.08,67.97,68.08,8012.0,68.03,68.08,67.97,68.08,8012.0
2018-05-23 12:45:00,68.08,68.19,68.07,68.14,13321.0,68.08,68.19,68.07,68.14,13321.0
2018-05-23 12:50:00,68.15,68.18,68.09,68.09,4682.0,68.15,68.18,68.09,68.09,4682.0
2018-05-23 12:55:00,68.1,68.15,68.07,68.09,6215.0,68.1,68.15,68.07,68.09,6215.0
2018-05-23 13:00:00,68.1,68.1,67.99,68.05,9740.0,68.1,68.1,67.99,68.05,9740.0
2018-05-23 13:05:00,68.04,68.04,67.95,67.95,6564.0,68.04,68.04,67.95,67.95,6564.0
2018-05-23 13:10:00,67.97,67.99,67.91,67.97,8824.0,67.97,67.99,67.91,67.97,8824.0
2018-05-23 13:15:00,67.96,67.96,67.8,67.8,6883.0,67.96,67.96,67.8,67.8,6883.0
2018-05-23 13:20:00,67.78,67.91,67.75,67.83,10064.0,67.78,67.91,67.75,67.83,10064.0
2018-05-23 13:25:00,67.81,67.82,67.75,67.8,9285.0,67.81,67.82,67.75,67.8,9285.0
2018-05-23 13:30:00,67.78,67.86,67.74,67.85,11940.0,67.78,67.86,67.74,67.85,11940.0
2018-05-23 13:35:00,67.86,67.96,67.81,67.96,12608.0,67.86,67.96,67.81,67.96,12608.0
2018-05-23 13:40:00,67.97,68.2,67.97,68.07,16782.0,67.97,68.2,67.97,68.07,16782.0
2018-05-23 13:45:00,68.08,68.19,68.07,68.16,5005.0,68.08,68.19,68.07,68.16,5005.0
2018-05-23 13:50:00,68.09,68.14,68.02,68.02,3650.0,68.09,68.14,68.02,68.02,3650.0
2018-05-23 13:55:00,68.07,68.1,67.97,67.97,10121.0,68.07,68.1,67.97,67.97,10121.0
2018-05-23 14:00:00,68.0,68.02,67.91,68.0,4982.0,68.0,68.02,67.91,68.0,4982.0
2018-05-23 14:05:00,68.0,68.32,67.96,68.25,13130.0,68.0,68.32,67.96,68.25,13130.0
2018-05-23 14:10:00,68.31,68.37,68.14,68.25,14120.0,68.31,68.37,68.14,68.25,14120.0
2018-05-23 14:15:00,68.28,68.36,68.23,68.29,4257.0,68.28,68.36,68.23,68.29,4257.0
2018-05-23 14:20:00,68.29,68.33,68.25,68.32,4300.0,68.29,68.33,68.25,68.32,4300.0
2018-05-23 14:25:00,68.3,68.38,68.2,68.27,6337.0,68.3,68.38,68.2,68.27,6337.0
2018-05-23 14:30:00,68.25,68.29,68.2,68.25,10016.0,68.25,68.29,68.2,68.25,10016.0
2018-05-23 14:35:00,68.2,68.26,68.16,68.2,14485.0,68.2,68.26,68.16,68.2,14485.0
2018-05-23 14:40:00,68.2,68.2,68.07,68.1,6421.0,68.2,68.2,68.07,68.1,6421.0
2018-05-23 14:45:00,68.12,68.19,68.06,68.1,6651.0,68.12,68.19,68.06,68.1,6651.0
2018-05-23 14:50:00,68.11,68.12,68.06,68.09,4208.0,68.11,68.12,68.06,68.09,4208.0
2018-05-23 14:55:00,68.09,68.16,68.03,68.12,8250.0,68.09,68.16,68.03,68.12,8250.0
2018-05-23 15:00:00,68.16,68.19,68.12,68.18,6103.0,68.16,68.19,68.12,68.18,6103.0
2018-05-23 15:05:00,68.17,68.33,68.17,68.25,8671.0,68.17,68.33,68.17,68.25,8671.0
2018-05-23 15:10:00,68.26,68.26,68.15,68.19,6866.0,68.26,68.26,68.15,68.19,6866.0
2018-05-23 15:15:00,68.17,68.23,68.16,68.19,7108.0,68.17,68.23,68.16,68.19,7108.0
2018-05-23 15:20:00,68.23,68.27,68.2,68.24,13363.0,68.23,68.27,68.2,68.24,13363.0
2018-05-23 15:25:00,68.24,68.47,68.23,68.47,22930.0,68.24,68.47,68.23,68.47,22930.0
2018-05-23 15:30:00,68.44,68.45,68.31,68.33,11602.0,68.44,68.45,68.31,68.33,11602.0
2018-05-23 15:35:00,68.33,68.33,68.24,68.27,12851.0,68.33,68.33,68.24,68.27,12851.0
2018-05-23 15:40:00,68.27,68.39,68.25,68.39,12050.0,68.27,68.39,68.25,68.39,12050.0
2018-05-23 15:45:00,68.37,68.41,68.29,68.3,24283.0,68.37,68.41,68.29,68.3,24283.0
2018-05-23 15:50:00,68.32,68.35,68.3,68.34,26023.0,68.32,68.35,68.3,68.34,26023.0
2018-05-23 15:55:00,68.34,68.42,68.29,68.42,60778.0,68.34,68.42,68.29,68.42,60778.0
2018-05-24 09:30:00,68.56,68.8,68.52,68.52,15113.0,68.56,68.8,68.52,68.52,15113.0
2018-05-24 09:35:00,68.52,68.57,68.24,68.4,12638.0,68.52,68.57,68.24,68.4,12638.0
2018-05-24 09:40:00,68.4,68.45,68.15,68.15,6481.0,68.4,68.45,68.15,68.15,6481.0
2018-05-24 09:45:00,68.22,68.23,68.02,68.02,9344.0,68.22,68.23,68.02,68.02,9344.0
2018-05-24 09:50:00,68.02,68.09,67.9,68.04,10108.0,68.02,68.09,67.9,68.04,10108.0
2018-05-24 09:55:00,68.06,68.19,68.04,68.14,7749.0,68.06,68.19,68.04,68.14,7749.0
2018-05-24 10:00:00,68.13,68.35,68.12,68.29,6220.0,68.13,68.35,68.12,68.29,6220.0
2018-05-24 10:05:00,68.29,68.51,68.29,68.43,9001.0,68.29,68.51,68.29,68.43,9001.0
2018-05-24 10:10:00,68.53,68.62,68.33,68.33,6050.0,68.53,68.62,68.33,68.33,6050.0
2018-05-24 10:15:00,68.33,68.48,68.25,68.3,11454.0,68.33,68.48,68.25,68.3,11454.0
2018-05-24 10:20:00,68.3,68.41,68.18,68.18,7335.0,68.3,68.41,68.18,68.18,7335.0
2018-05-24 10:25:00,68.18,68.22,67.97,67.98,8202.0,68.18,68.22,67.97,67.98,8202.0
2018-05-24 10:30:00,68.0,68.01,67.75,67.85,8944.0,68.0,68.01,67.75,67.85,8944.0
2018-05-24 10:35:00,67.9,67.91,67.75,67.88,11427.0,67.9,67.91,67.75,67.88,11427.0
2018-05-24 10:40:00,67.87,67.91,67.74,67.79,10246.0,67.87,67.91,67.74,67.79,10246.0
2018-05-24 10:45:00,67.71,67.77,67.62,67.69,23725.0,67.71,67.77,67.62,67.69,23725.0
2018-05-24 10:50:00,67.69,67.87,67.65,67.68,7748.0,67.69,67.87,67.65,67.68,7748.0
2018-05-24 10:55:00,67.63,67.64,67.48,67.64,17068.0,67.63,67.64,67.48,67.64,17068.0
2018-05-24 11:00:00,67.57,67.71,67.56,67.66,6450.0,67.57,67.71,67.56,67.66,6450.0
2018-05-24 11:05:00,67.69,67.95,67.69,67.89,10329.0,67.69,67.95,67.69,67.89,10329.0
2018-05-24 11:10:00,67.87,67.9,67.8,67.84,3550.0,67.87,67.9,67.8,67.84,3550.0
2018-05-24 11:15:00,67.79,67.86,67.71,67.79,5373.0,67.79,67.86,67.71,67.79,5373.0
2018-05-24 11:20:00,67.78,67.86,67.7,67.7,5917.0,67.78,67.86,67.7,67.7,5917.0
2018-05-24 11:25:00,67.75,67.83,67.67,67.83,7403.0,67.75,67.83,67.67,67.83,7403.0
2018-05-24 11:30:00,67.84,67.92,67.78,67.8,4483.0,67.84,67.92,67.78,67.8,4483.0
2018-05-24 11:35:00,67.86,67.95,67.86,67.94,3142.0,67.86,67.95,67.86,67.94,3142.0
2018-05-24 11:40:00,67.91,68.05,67.87,68.03,5347.0,67.91,68.05,67.87,68.03,5347.0
2018-05-24 11:45:00,68.02,68.2,68.02,68.13,7146.0,68.02,68.2,68.02,68.13,7146.0
2018-05-24 11:50:00,68.15,68.2,68.05,68.13,3344.0,68.15,68.2,68.05,68.13,3344.0
2018-05-24 11:55:00,68.15,68.25,68.12,68.25,2415.0,68.15,68.25,68.12,68.25,2415.0
2018-05-24 12:00:00,68.28,68.31,68.15,68.15,2400.0,68.28,68.31,68.15,68.15,2400.0
2018-05-24 12:05:00,68.11,68.14,68.04,68.04,2494.0,68.11,68.14,68.04,68.04,2494.0
2018-05-24 12:10:00,68.1,68.2,68.05,68.15,2283.0,68.1,68.2,68.05,68.15,2283.0
2018-05-24 12:15:00,68.14,68.28,68.14,68.23,5051.0,68.14,68.28,68.14,68.23,5051.0
2018-05-24 12:20:00,68.26,68.29,68.2,68.26,4005.0,68.26,68.29,68.2,68.26,4005.0
2018-05-24 12:25:00,68.32,68.36,68.29,68.35,2600.0,68.32,68.36,68.29,68.35,2600.0
2018-05-24 12:30:00,68.31,68.35,68.22,68.22,2519.0,68.31,68.35,68.22,68.22,2519.0
2018-05-24 12:35:00,68.18,68.23,68.11,68.11,950.0,68.18,68.23,68.11,68.11,950.0
2018-05-24 12:40:00,68.12,68.13,68.04,68.09,2660.0,68.12,68.13,68.04,68.09,2660.0
2018-05-24 12:45:00,68.09,68.2,68.07,68.14,5356.0,68.09,68.2,68.07,68.14,5356.0
2018-05-24 12:50:00,68.14,68.19,68.1,68.14,6085.0,68.14,68.19,68.1,68.14,6085.0
2018-05-24 12:55:00,68.2,68.28,68.17,68.23,5438.0,68.2,68.28,68.17,68.23,5438.0
2018-05-24 13:00:00,68.23,68.4,68.23,68.34,7237.0,68.23,68.4,68.23,68.34,7237.0
2018-05-24 13:05:00,68.4,68.44,68.31,68.44,5390.0,68.4,68.44,68.31,68.44,5390.0
2018-05-24 13:10:00,68.44,68.47,68.37,68.42,3501.0,68.44,68.47,68.37,68.42,3501.0
2018-05-24 13:15:00,68.46,68.46,68.39,68.42,4400.0,68.46,68.46,68.39,68.42,4400.0
2018-05-24 13:20:00,68.49,68.49,68.4,68.44,4998.0,68.49,68.49,68.4,68.44,4998.0
2018-05-24 13:25:00,68.48,68.48,68.37,68.39,3006.0,68.48,68.48,68.37,68.39,3006.0
2018-05-24 13:30:00,68.41,68.49,68.39,68.42,4524.0,68.41,68.49,68.39,68.42,4524.0
2018-05-24 13:35:00,68.43,68.43,68.38,68.42,8283.0,68.43,68.43,68.38,68.42,8283.0
2018-05-24 13:40:00,68.41,68.48,68.37,68.45,4200.0,68.41,68.48,68.37,68.45,4200.0
2018-05-24 13:45:00,68.48,68.55,68.48,68.53,4347.0,68.48,68.55,68.48,68.53,4347.0
2018-05-24 13:50:00,68.55,68.6,68.5,68.5,4305.0,68.55,68.6,68.5,68.5,4305.0
2018-05-24 13:55:00,68.5,68.61,68.5,68.57,2721.0,68.5,68.61,68.5,68.57,2721.0
2018-05-24 14:00:00,68.57,68.57,68.55,68.55,1000.0,68.57,68.57,68.55,68.55,1000.0
2018-05-24 14:05:00,68.58,68.58,68.48,68.52,3559.0,68.58,68.58,68.48,68.52,3559.0
2018-05-24 14:10:00,68.53,68.62,68.51,68.61,4899.0,68.53,68.62,68.51,68.61,4899.0
2018-05-24 14:15:00,68.57,68.68,68.55,68.64,4781.0,68.57,68.68,68.55,68.64,4781.0
2018-05-24 14:20:00,68.63,68.65,68.57,68.63,2745.0,68.63,68.65,68.57,68.63,2745.0
2018-05-24 14:25:00,68.63,68.75,68.62,68.63,8031.0,68.63,68.75,68.62,68.63,8031.0
2018-05-24 14:30:00,68.62,68.71,68.62,68.67,1877.0,68.62,68.71,68.62,68.67,1877.0
2018-05-24 14:35:00,68.61,68.61,68.54,68.56,2000.0,68.61,68.61,68.54,68.56,2000.0
2018-05-24 14:40:00,68.56,68.57,68.45,68.47,4120.0,68.56,68.57,68.45,68.47,4120.0
2018-05-24 14:45:00,68.49,68.49,68.36,68.36,3722.0,68.49,68.49,68.36,68.36,3722.0
2018-05-24 14:50:00,68.38,68.4,68.35,68.39,7897.0,68.38,68.4,68.35,68.39,7897.0
2018-05-24 14:55:00,68.37,68.37,68.28,68.3,4046.0,68.37,68.37,68.28,68.3,4046.0
2018-05-24 15:00:00,68.31,68.31,68.2,68.21,9225.0,68.31,68.31,68.2,68.21,9225.0
2018-05-24 15:05:00,68.2,68.39,68.2,68.36,4233.0,68.2,68.39,68.2,68.36,4233.0
2018-05-24 15:10:00,68.34,68.39,68.31,68.37,4100.0,68.34,68.39,68.31,68.37,4100.0
2018-05-24 15:15:00,68.37,68.39,68.32,68.37,4400.0,68.37,68.39,68.32,68.37,4400.0
2018-05-24 15:20:00,68.36,68.37,68.22,68.22,6217.0,68.36,68.37,68.22,68.22,6217.0
2018-05-24 15:25:00,68.2,68.23,68.16,68.16,10146.0,68.2,68.23,68.16,68.16,10146.0
2018-05-24 15:30:00,68.2,68.2,68.11,68.14,10373.0,68.2,68.2,68.11,68.14,10373.0
2018-05-24 15:35:00,68.18,68.2,68.12,68.15,6415.0,68.18,68.2,68.12,68.15,6415.0
2018-05-24 15:40:00,68.18,68.2,68.12,68.12,10797.0,68.18,68.2,68.12,68.12,10797.0
2018-05-24 15:45:00,68.11,68.2,68.09,68.19,16078.0,68.11,68.2,68.09,68.19,16078.0
2018-05-24 15:50:00,68.2,68.33,68.18,68.31,28057.0,68.2,68.33,68.18,68.31,28057.0
2018-05-24 15:55:00,68.3,68.42,68.29,68.36,51978.0,68.3,68.42,68.29,68.36,51978.0
2018-05-25 09:30:00,68.07,68.33,68.02,68.02,24174.0,68.07,68.33,68.02,68.02,24174.0
2018-05-25 09:35:00,67.93,68.06,67.67,67.67,21412.0,67.93,68.06,67.67,67.67,21412.0
2018-05-25 09:40:00,67.67,67.87,67.47,67.75,19053.0,67.67,67.87,67.47,67.75,19053.0
2018-05-25 09:45:00,67.76,67.83,67.69,67.74,7020.0,67.76,67.83,67.69,67.74,7020.0
2018-05-25 09:50:00,67.8,67.8,67.61,67.72,12629.0,67.8,67.8,67.61,67.72,12629.0
2018-05-25 09:55:00,67.73,67.88,67.7,67.88,13433.0,67.73,67.88,67.7,67.88,13433.0
2018-05-25 10:00:00,67.81,68.11,67.78,68.03,13282.0,67.81,68.11,67.78,68.03,13282.0
2018-05-25 10:05:00,67.99,68.23,67.95,68.22,9258.0,67.99,68.23,67.95,68.22,9258.0
2018-05-25 10:10:00,68.28,68.4,68.2,68.2,6792.0,68.28,68.4,68.2,68.2,6792.0
2018-05-25 10:15:00,68.29,68.34,68.21,68.21,5710.0,68.29,68.34,68.21,68.21,5710.0
2018-05-25 10:20:00,68.19,68.25,68.11,68.23,14890.0,68.19,68.25,68.11,68.23,14890.0
2018-05-25 10:25:00,68.23,68.23,68.01,68.08,11761.0,68.23,68.23,68.01,68.08,11761.0
2018-05-25 10:30:00,68.1,68.1,67.87,67.93,7036.0,68.1,68.1,67.87,67.93,7036.0
2018-05-25 10:35:00,67.93,67.93,67.71,67.8,30057.0,67.93,67.93,67.71,67.8,30057.0
2018-05-25 10:40:00,67.8,67.91,67.75,67.78,8009.0,67.8,67.91,67.75,67.78,8009.0
2018-05-25 10:45:00,67.75,68.12,67.74,68.12,49282.0,67.75,68.12,67.74,68.12,49282.0
2018-05-25 10:50:00,68.1,68.17,67.94,68.12,32230.0,68.1,68.17,67.94,68.12,32230.0
2018-05-25 10:55:00,68.16,68.17,68.11,68.11,3577.0,68.16,68.17,68.11,68.11,3577.0
2018-05-25 11:00:00,68.15,68.29,68.15,68.29,15516.0,68.15,68.29,68.15,68.29,15516.0
2018-05-25 11:05:00,68.29,68.38,68.26,68.37,4729.0,68.29,68.38,68.26,68.37,4729.0
2018-05-25 11:10:00,68.4,68.53,68.4,68.52,10141.0,68.4,68.53,68.4,68.52,10141.0
2018-05-25 11:15:00,68.53,68.71,68.53,68.68,10111.0,68.53,68.71,68.53,68.68,10111.0
2018-05-25 11:20:00,68.71,68.71,68.52,68.6,15468.0,68.71,68.71,68.52,68.6,15468.0
2018-05-25 11:25:00,68.6,68.69,68.55,68.68,9009.0,68.6,68.69,68.55,68.68,9009.0
2018-05-25 11:30:00,68.69,68.69,68.57,68.6,3457.0,68.69,68.69,68.57,68.6,3457.0
2018-05-25 11:35:00,68.59,68.71,68.59,68.69,4774.0,68.59,68.71,68.59,68.69,4774.0
2018-05-25 11:40:00,68.66,68.72,68.64,68.7,5838.0,68.66,68.72,68.64,68.7,5838.0
2018-05-25 11:45:00,68.69,68.7,68.65,68.68,2460.0,68.69,68.7,68.65,68.68,2460.0
2018-05-25 11:50:00,68.64,68.87,68.64,68.83,11124.0,68.64,68.87,68.64,68.83,11124.0
2018-05-25 11:55:00,68.82,68.83,68.71,68.71,4337.0,68.82,68.83,68.71,68.71,4337.0
2018-05-25 12:00:00,68.72,68.77,68.72,68.75,2136.0,68.72,68.77,68.72,68.75,2136.0
2018-05-25 12:05:00,68.75,68.77,68.64,68.71,3657.0,68.75,68.77,68.64,68.71,3657.0
2018-05-25 12:10:00,68.68,68.74,68.68,68.72,1602.0,68.68,68.74,68.68,68.72,1602.0
2018-05-25 12:15:00,68.67,68.73,68.59,68.63,3572.0,68.67,68.73,68.59,68.63,3572.0
2018-05-25 12:20:00,68.61,68.73,68.6,68.73,5467.0,68.61,68.73,68.6,68.73,5467.0
2018-05-25 12:25:00,68.73,68.74,68.7,68.74,2550.0,68.73,68.74,68.7,68.74,2550.0
2018-05-25 12:30:00,68.75,68.76,68.7,68.71,2786.0,68.75,68.76,68.7,68.71,2786.0
2018-05-25 12:35:00,68.75,68.77,68.7,68.77,3580.0,68.75,68.77,68.7,68.77,3580.0
2018-05-25 12:40:00,68.78,68.79,68.68,68.74,4045.0,68.78,68.79,68.68,68.74,4045.0
2018-05-25 12:45:00,68.75,68.75,68.69,68.71,3135.0,68.75,68.75,68.69,68.71,3135.0
2018-05-25 12:50:00,68.7,68.72,68.66,68.66,7204.0,68.7,68.72,68.66,68.66,7204.0
2018-05-25 12:55:00,68.66,68.66,68.55,68.63,3121.0,68.66,68.66,68.55,68.63,3121.0
2018-05-25 13:00:00,68.62,68.62,68.47,68.53,8000.0,68.62,68.62,68.47,68.53,8000.0
2018-05-25 13:05:00,68.48,68.52,68.46,68.5,2400.0,68.48,68.52,68.46,68.5,2400.0
2018-05-25 13:10:00,68.48,68.48,68.4,68.4,3357.0,68.48,68.48,68.4,68.4,3357.0
2018-05-25 13:15:00,68.43,68.46,68.37,68.38,6403.0,68.43,68.46,68.37,68.38,6403.0
2018-05-25 13:20:00,68.38,68.38,68.28,68.32,4003.0,68.38,68.38,68.28,68.32,4003.0
2018-05-25 13:25:00,68.3,68.34,68.3,68.3,3197.0,68.3,68.34,68.3,68.3,3197.0
2018-05-25 13:30:00,68.3,68.32,68.23,68.29,4397.0,68.3,68.32,68.23,68.29,4397.0
2018-05-25 13:35:00,68.29,68.29,68.22,68.23,1950.0,68.29,68.29,68.22,68.23,1950.0
2018-05-25 13:40:00,68.22,68.22,68.15,68.16,3600.0,68.22,68.22,68.15,68.16,3600.0
2018-05-25 13:45:00,68.18,68.24,68.18,68.19,1900.0,68.18,68.24,68.18,68.19,1900.0
2018-05-25 13:50:00,68.18,68.27,68.17,68.25,4156.0,68.18,68.27,68.17,68.25,4156.0
2018-05-25 13:55:00,68.25,68.26,68.15,68.15,3970.0,68.25,68.26,68.15,68.15,3970.0
2018-05-25 14:00:00,68.15,68.16,68.09,68.12,3771.0,68.15,68.16,68.09,68.12,3771.0
2018-05-25 14:05:00,68.12,68.24,68.11,68.19,1800.0,68.12,68.24,68.11,68.19,1800.0
2018-05-25 14:10:00,68.19,68.25,68.11,68.22,4470.0,68.19,68.25,68.11,68.22,4470.0
2018-05-25 14:15:00,68.22,68.34,68.22,68.3,5975.0,68.22,68.34,68.22,68.3,5975.0
2018-05-25 14:20:00,68.31,68.35,68.3,68.32,3300.0,68.31,68.35,68.3,68.32,3300.0
2018-05-25 14:25:00,68.32,68.41,68.31,68.4,3510.0,68.32,68.41,68.31,68.4,3510.0
2018-05-25 14:30:00,68.35,68.37,68.27,68.29,1686.0,68.35,68.37,68.27,68.29,1686.0
2018-05-25 14:35:00,68.23,68.27,68.22,68.22,2444.0,68.23,68.27,68.22,68.22,2444.0
2018-05-25 14:40:00,68.2,68.2,68.0,68.0,7122.0,68.2,68.2,68.0,68.0,7122.0
2018-05-25 14:45:00,68.04,68.1,67.98,68.03,6391.0,68.04,68.1,67.98,68.03,6391.0
2018-05-25 14:50:00,67.99,68.06,67.98,68.05,2552.0,67.99,68.06,67.98,68.05,2552.0
2018-05-25 14:55:00,67.99,68.1,67.99,68.1,11977.0,67.99,68.1,67.99,68.1,11977.0
2018-05-25 15:00:00,68.05,68.14,68.05,68.09,2825.0,68.05,68.14,68.05,68.09,2825.0
2018-05-25 15:05:00,68.07,68.13,68.06,68.11,6831.0,68.07,68.13,68.06,68.11,6831.0
2018-05-25 15:10:00,68.1,68.12,68.06,68.06,2500.0,68.1,68.12,68.06,68.06,2500.0
2018-05-25 15:15:00,68.08,68.15,68.06,68.06,7308.0,68.08,68.15,68.06,68.06,7308.0
2018-05-25 15:20:00,68.05,68.12,68.0,68.03,8710.0,68.05,68.12,68.0,68.03,8710.0
2018-05-25 15:25:00,68.03,68.15,67.99,68.13,11707.0,68.03,68.15,67.99,68.13,11707.0
2018-05-25 15:30:00,68.12,68.23,68.07,68.09,33745.0,68.12,68.23,68.07,68.09,33745.0
2018-05-25 15:35:00,68.12,68.23,68.12,68.18,8079.0,68.12,68.23,68.12,68.18,8079.0
2018-05-25 15:40:00,68.17,68.19,68.11,68.13,10689.0,68.17,68.19,68.11,68.13,10689.0
2018-05-25 15:45:00,68.15,68.24,68.13,68.22,12498.0,68.15,68.24,68.13,68.22,12498.0
2018-05-25 15:50:00,68.23,68.29,68.22,68.26,26555.0,68.23,68.29,68.22,68.26,26555.0
2018-05-25 15:55:00,68.25,68.29,68.21,68.24,32866.0,68.25,68.29,68.21,68.24,32866.0
2018-05-29 09:30:00,67.8,68.63,67.64,68.22,30885.0,67.8,68.63,67.64,68.22,30885.0
2018-05-29 09:35:00,68.22,68.8,68.22,68.67,14565.0,68.22,68.8,68.22,68.67,14565.0
2018-05-29 09:40:00,68.61,69.14,68.61,68.9,29157.0,68.61,69.14,68.61,68.9,29157.0
2018-05-29 09:45:00,68.94,69.15,68.89,69.0,10637.0,68.94,69.15,68.89,69.0,10637.0
2018-05-29 09:50:00,69.0,69.38,69.0,69.32,9002.0,69.0,69.38,69.0,69.32,9002.0
2018-05-29 09:55:00,69.32,69.54,69.32,69.46,25193.0,69.32,69.54,69.32,69.46,25193.0
2018-05-29 10:00:00,69.45,69.6,69.36,69.46,25404.0,69.45,69.6,69.36,69.46,25404.0
2018-05-29 10:05:00,69.46,69.59,69.44,69.48,15622.0,69.46,69.59,69.44,69.48,15622.0
2018-05-29 10:10:00,69.51,69.6,69.36,69.52,18358.0,69.51,69.6,69.36,69.52,18358.0
2018-05-29 10:15:00,69.45,69.45,69.16,69.2,14601.0,69.45,69.45,69.16,69.2,14601.0
2018-05-29 10:20:00,69.09,69.23,69.05,69.23,18799.0,69.09,69.23,69.05,69.23,18799.0
2018-05-29 10:25:00,69.2,69.41,69.2,69.41,7500.0,69.2,69.41,69.2,69.41,7500.0
2018-05-29 10:30:00,69.41,69.41,69.15,69.19,6091.0,69.41,69.41,69.15,69.19,6091.0
2018-05-29 10:35:00,69.21,69.31,69.15,69.31,6499.0,69.21,69.31,69.15,69.31,6499.0
2018-05-29 10:40:00,69.32,69.52,69.22,69.46,20214.0,69.32,69.52,69.22,69.46,20214.0
2018-05-29 10:45:00,69.5,69.6,69.38,69.51,15201.0,69.5,69.6,69.38,69.51,15201.0
2018-05-29 10:50:00,69.54,69.65,69.39,69.65,9839.0,69.54,69.65,69.39,69.65,9839.0
2018-05-29 10:55:00,69.67,69.68,69.51,69.65,8060.0,69.67,69.68,69.51,69.65,8060.0
2018-05-29 11:00:00,69.66,69.69,69.52,69.57,11476.0,69.66,69.69,69.52,69.57,11476.0
2018-05-29 11:05:00,69.58,69.61,69.44,69.53,10169.0,69.58,69.61,69.44,69.53,10169.0
2018-05-29 11:10:00,69.53,69.63,69.51,69.58,5202.0,69.53,69.63,69.51,69.58,5202.0
2018-05-29 11:15:00,69.59,69.7,69.46,69.46,16469.0,69.59,69.7,69.46,69.46,16469.0
2018-05-29 11:20:00,69.47,69.64,69.47,69.49,7700.0,69.47,69.64,69.47,69.49,7700.0
2018-05-29 11:25:00,69.5,69.6,69.45,69.59,10714.0,69.5,69.6,69.45,69.59,10714.0
2018-05-29 11:30:00,69.56,69.65,69.51,69.54,5555.0,69.56,69.65,69.51,69.54,5555.0
2018-05-29 11:35:00,69.5,69.5,69.34,69.41,12862.0,69.5,69.5,69.34,69.41,12862.0
2018-05-29 11:40:00,69.41,69.43,69.12,69.15,6564.0,69.41,69.43,69.12,69.15,6564.0
2018-05-29 11:45:00,69.08,69.14,69.03,69.12,14854.0,69.08,69.14,69.03,69.12,14854.0
2018-05-29 11:50:00,69.09,69.09,68.93,69.01,15259.0,69.09,69.09,68.93,69.01,15259.0
2018-05-29 11:55:00,69.01,69.13,69.01,69.1,5158.0,69.01,69.13,69.01,69.1,5158.0
2018-05-29 12:00:00,69.05,69.07,68.85,68.91,14158.0,69.05,69.07,68.85,68.91,14158.0
2018-05-29 12:05:00,68.91,68.93,68.77,68.8,9573.0,68.91,68.93,68.77,68.8,9573.0
2018-05-29 12:10:00,68.77,68.9,68.73,68.79,9789.0,68.77,68.9,68.73,68.79,9789.0
2018-05-29 12:15:00,68.73,68.86,68.67,68.85,5863.0,68.73,68.86,68.67,68.85,5863.0
2018-05-29 12:20:00,68.92,69.04,68.92,69.04,6388.0,68.92,69.04,68.92,69.04,6388.0
2018-05-29 12:25:00,69.12,69.18,69.02,69.06,5242.0,69.12,69.18,69.02,69.06,5242.0
2018-05-29 12:30:00,69.13,69.29,69.12,69.25,10048.0,69.13,69.29,69.12,69.25,10048.0
2018-05-29 12:35:00,69.23,69.32,69.18,69.3,6347.0,69.23,69.32,69.18,69.3,6347.0
2018-05-29 12:40:00,69.3,69.35,69.21,69.27,6589.0,69.3,69.35,69.21,69.27,6589.0
2018-05-29 12:45:00,69.28,69.38,69.28,69.38,3007.0,69.28,69.38,69.28,69.38,3007.0
2018-05-29 12:50:00,69.39,69.51,69.38,69.46,7789.0,69.39,69.51,69.38,69.46,7789.0
2018-05-29 12:55:00,69.5,69.52,69.46,69.5,3500.0,69.5,69.52,69.46,69.5,3500.0
2018-05-29 13:00:00,69.5,69.59,69.47,69.56,5649.0,69.5,69.59,69.47,69.56,5649.0
2018-05-29 13:05:00,69.56,69.56,69.44,69.52,6603.0,69.56,69.56,69.44,69.52,6603.0
2018-05-29 13:10:00,69.57,69.67,69.5,69.63,11972.0,69.57,69.67,69.5,69.63,11972.0
2018-05-29 13:15:00,69.63,69.67,69.55,69.64,6825.0,69.63,69.67,69.55,69.64,6825.0
2018-05-29 13:20:00,69.64,69.68,69.6,69.64,2900.0,69.64,69.68,69.6,69.64,2900.0
2018-05-29 13:25:00,69.62,69.67,69.6,69.63,5612.0,69.62,69.67,69.6,69.63,5612.0
2018-05-29 13:30:00,69.62,69.63,69.55,69.6,3600.0,69.62,69.63,69.55,69.6,3600.0
2018-05-29 13:35:00,69.59,69.64,69.55,69.55,5430.0,69.59,69.64,69.55,69.55,5430.0
2018-05-29 13:40:00,69.55,69.66,69.54,69.56,6210.0,69.55,69.66,69.54,69.56,6210.0
2018-05-29 13:45:00,69.62,69.72,69.61,69.69,14377.0,69.62,69.72,69.61,69.69,14377.0
2018-05-29 13:50:00,69.7,69.7,69.59,69.67,5572.0,69.7,69.7,69.59,69.67,5572.0
2018-05-29 13:55:00,69.66,69.66,69.59,69.62,8683.0,69.66,69.66,69.59,69.62,8683.0
2018-05-29 14:00:00,69.61,69.62,69.41,69.44,8878.0,69.61,69.62,69.41,69.44,8878.0
2018-05-29 14:05:00,69.46,69.47,69.41,69.44,3788.0,69.46,69.47,69.41,69.44,3788.0
2018-05-29 14:10:00,69.47,69.61,69.45,69.56,6004.0,69.47,69.61,69.45,69.56,6004.0
2018-05-29 14:15:00,69.55,69.57,69.44,69.45,6005.0,69.55,69.57,69.44,69.45,6005.0
2018-05-29 14:20:00,69.42,69.44,69.3,69.44,6730.0,69.42,69.44,69.3,69.44,6730.0
2018-05-29 14:25:00,69.46,69.55,69.39,69.55,7450.0,69.46,69.55,69.39,69.55,7450.0
2018-05-29 14:30:00,69.51,69.55,69.47,69.52,6852.0,69.51,69.55,69.47,69.52,6852.0
2018-05-29 14:35:00,69.52,69.61,69.48,69.49,7264.0,69.52,69.61,69.48,69.49,7264.0
2018-05-29 14:40:00,69.51,69.54,69.44,69.44,6100.0,69.51,69.54,69.44,69.44,6100.0
2018-05-29 14:45:00,69.41,69.46,69.34,69.37,4751.0,69.41,69.46,69.34,69.37,4751.0
2018-05-29 14:50:00,69.37,69.38,69.31,69.33,4960.0,69.37,69.38,69.31,69.33,4960.0
2018-05-29 14:55:00,69.32,69.38,69.29,69.35,11250.0,69.32,69.38,69.29,69.35,11250.0
2018-05-29 15:00:00,69.33,69.45,69.33,69.4,6425.0,69.33,69.45,69.33,69.4,6425.0
2018-05-29 15:05:00,69.46,69.49,69.38,69.4,8898.0,69.46,69.49,69.38,69.4,8898.0
2018-05-29 15:10:00,69.41,69.43,69.31,69.35,5275.0,69.41,69.43,69.31,69.35,5275.0
2018-05-29 15:15:00,69.35,69.37,69.23,69.26,9006.0,69.35,69.37,69.23,69.26,9006.0
2018-05-29 15:20:00,69.26,69.27,69.1,69.23,32648.0,69.26,69.27,69.1,69.23,32648.0
2018-05-29 15:25:00,69.23,69.27,69.05,69.1,15325.0,69.23,69.27,69.05,69.1,15325.0
2018-05-29 15:30:00,69.1,69.19,69.01,69.13,19115.0,69.1,69.19,69.01,69.13,19115.0
2018-05-29 15:35:00,69.14,69.24,69.11,69.24,14852.0,69.14,69.24,69.11,69.24,14852.0
2018-05-29 15:40:00,69.24,69.27,69.13,69.22,11355.0,69.24,69.27,69.13,69.22,11355.0
2018-05-29 15:45:00,69.21,69.29,69.19,69.21,14721.0,69.21,69.29,69.19,69.21,14721.0
2018-05-29 15:50:00,69.22,69.22,69.11,69.18,25795.0,69.22,69.22,69.11,69.18,25795.0
2018-05-29 15:55:00,69.2,69.23,69.14,69.22,56954.0,69.2,69.23,69.14,69.22,56954.0
2018-05-30 09:30:00,69.5,69.89,69.28,69.69,26041.0,69.5,69.89,69.28,69.69,26041.0
2018-05-30 09:35:00,69.71,69.84,69.53,69.67,11473.0,69.71,69.84,69.53,69.67,11473.0
2018-05-30 09:40:00,69.55,69.58,69.03,69.06,28007.0,69.55,69.58,69.03,69.06,28007.0
2018-05-30 09:45:00,69.05,69.14,68.96,69.07,20095.0,69.05,69.14,68.96,69.07,20095.0
2018-05-30 09:50:00,69.07,69.08,68.95,68.96,18456.0,69.07,69.08,68.95,68.96,18456.0
2018-05-30 09:55:00,69.0,69.13,68.9,68.9,17305.0,69.0,69.13,68.9,68.9,17305.0
2018-05-30 10:00:00,68.9,68.97,68.81,68.94,21678.0,68.9,68.97,68.81,68.94,21678.0
2018-05-30 10:05:00,68.94,68.98,68.65,68.67,13447.0,68.94,68.98,68.65,68.67,13447.0
2018-05-30 10:10:00,68.65,68.86,68.65,68.82,16856.0,68.65,68.86,68.65,68.82,16856.0
2018-05-30 10:15:00,68.79,68.82,68.54,68.57,11927.0,68.79,68.82,68.54,68.57,11927.0
2018-05-30 10:20:00,68.58,68.63,68.51,68.53,20379.0,68.58,68.63,68.51,68.53,20379.0
2018-05-30 10:25:00,68.55,68.55,68.42,68.43,16479.0,68.55,68.55,68.42,68.43,16479.0
2018-05-30 10:30:00,68.42,68.45,68.22,68.23,22372.0,68.42,68.45,68.22,68.23,22372.0
2018-05-30 10:35:00,68.25,68.61,68.21,68.58,18396.0,68.25,68.61,68.21,68.58,18396.0
2018-05-30 10:40:00,68.57,68.74,68.57,68.65,8748.0,68.57,68.74,68.57,68.65,8748.0
2018-05-30 10:45:00,68.67,68.74,68.52,68.6,5830.0,68.67,68.74,68.52,68.6,5830.0
2018-05-30 10:50:00,68.61,68.66,68.53,68.53,5300.0,68.61,68.66,68.53,68.53,5300.0
2018-05-30 10:55:00,68.56,68.69,68.52,68.69,8369.0,68.56,68.69,68.52,68.69,8369.0
2018-05-30 11:00:00,68.73,68.74,68.57,68.67,22222.0,68.73,68.74,68.57,68.67,22222.0
2018-05-30 11:05:00,68.68,68.71,68.56,68.58,11242.0,68.68,68.71,68.56,68.58,11242.0
2018-05-30 11:10:00,68.58,68.83,68.53,68.72,25149.0,68.58,68.83,68.53,68.72,25149.0
2018-05-30 11:15:00,68.71,68.84,68.69,68.78,6903.0,68.71,68.84,68.69,68.78,6903.0
2018-05-30 11:20:00,68.75,68.85,68.75,68.85,8591.0,68.75,68.85,68.75,68.85,8591.0
2018-05-30 11:25:00,68.8,68.94,68.8,68.84,9542.0,68.8,68.94,68.8,68.84,9542.0
2018-05-30 11:30:00,68.86,68.97,68.85,68.85,9345.0,68.86,68.97,68.85,68.85,9345.0
2018-05-30 11:35:00,68.83,68.84,68.72,68.72,4967.0,68.83,68.84,68.72,68.72,4967.0
2018-05-30 11:40:00,68.72,68.74,68.58,68.62,6000.0,68.72,68.74,68.58,68.62,6000.0
2018-05-30 11:45:00,68.58,68.61,68.53,68.53,4405.0,68.58,68.61,68.53,68.53,4405.0
2018-05-30 11:50:00,68.56,68.58,68.42,68.42,8375.0,68.56,68.58,68.42,68.42,8375.0
2018-05-30 11:55:00,68.47,68.5,68.42,68.44,8810.0,68.47,68.5,68.42,68.44,8810.0
2018-05-30 12:00:00,68.44,68.51,68.28,68.34,10423.0,68.44,68.51,68.28,68.34,10423.0
2018-05-30 12:05:00,68.36,68.53,68.34,68.51,13015.0,68.36,68.53,68.34,68.51,13015.0
2018-05-30 12:10:00,68.51,68.69,68.48,68.64,7339.0,68.51,68.69,68.48,68.64,7339.0
2018-05-30 12:15:00,68.67,68.82,68.64,68.65,18759.0,68.67,68.82,68.64,68.65,18759.0
2018-05-30 12:20:00,68.64,68.73,68.59,68.73,28662.0,68.64,68.73,68.59,68.73,28662.0
2018-05-30 12:25:00,68.68,68.75,68.6,68.6,40541.0,68.68,68.75,68.6,68.6,40541.0
2018-05-30 12:30:00,68.7,68.7,68.54,68.54,3020.0,68.7,68.7,68.54,68.54,3020.0
2018-05-30 12:35:00,68.52,68.62,68.52,68.54,4362.0,68.52,68.62,68.52,68.54,4362.0
2018-05-30 12:40:00,68.51,68.52,68.31,68.31,7175.0,68.51,68.52,68.31,68.31,7175.0
2018-05-30 12:45:00,68.31,68.39,68.31,68.39,8740.0,68.31,68.39,68.31,68.39,8740.0
2018-05-30 12:50:00,68.35,68.42,68.29,68.37,8740.0,68.35,68.42,68.29,68.37,8740.0
2018-05-30 12:55:00,68.39,68.43,68.35,68.37,6189.0,68.39,68.43,68.35,68.37,6189.0
2018-05-30 13:00:00,68.4,68.46,68.31,68.4,6340.0,68.4,68.46,68.31,68.4,6340.0
2018-05-30 13:05:00,68.38,68.47,68.38,68.41,5973.0,68.38,68.47,68.38,68.41,5973.0
2018-05-30 13:10:00,68.41,68.54,68.37,68.46,6472.0,68.41,68.54,68.37,68.46,6472.0
2018-05-30 13:15:00,68.48,68.58,68.47,68.53,2900.0,68.48,68.58,68.47,68.53,2900.0
2018-05-30 13:20:00,68.52,68.54,68.46,68.53,3400.0,68.52,68.54,68.46,68.53,3400.0
2018-05-30 13:25:00,68.51,68.57,68.46,68.5,6133.0,68.51,68.57,68.46,68.5,6133.0
2018-05-30 13:30:00,68.53,68.58,68.51,68.58,3334.0,68.53,68.58,68.51,68.58,3334.0
2018-05-30 13:35:00,68.53,68.56,68.5,68.53,5720.0,68.53,68.56,68.5,68.53,5720.0
2018-05-30 13:40:00,68.5,68.51,68.39,68.46,10216.0,68.5,68.51,68.39,68.46,10216.0
2018-05-30 13:45:00,68.42,68.43,68.39,68.39,1887.0,68.42,68.43,68.39,68.39,1887.0
2018-05-30 13:50:00,68.41,68.51,68.41,68.47,3481.0,68.41,68.51,68.41,68.47,3481.0
2018-05-30 13:55:00,68.53,68.54,68.42,68.42,4189.0,68.53,68.54,68.42,68.42,4189.0
2018-05-30 14:00:00,68.45,68.55,68.43,68.55,3400.0,68.45,68.55,68.43,68.55,3400.0
2018-05-30 14:05:00,68.51,68.64,68.51,68.59,9100.0,68.51,68.64,68.51,68.59,9100.0
2018-05-30 14:10:00,68.65,68.83,68.62,68.79,5926.0,68.65,68.83,68.62,68.79,5926.0
2018-05-30 14:15:00,68.78,68.84,68.68,68.68,9787.0,68.78,68.84,68.68,68.68,9787.0
2018-05-30 14:20:00,68.75,68.78,68.72,68.75,5389.0,68.75,68.78,68.72,68.75,5389.0
2018-05-30 14:25:00,68.73,68.91,68.73,68.88,13285.0,68.73,68.91,68.73,68.88,13285.0
2018-05-30 14:30:00,68.9,68.92,68.84,68.84,5500.0,68.9,68.92,68.84,68.84,5500.0
2018-05-30 14:35:00,68.82,68.87,68.81,68.83,3850.0,68.82,68.87,68.81,68.83,3850.0
2018-05-30 14:40:00,68.82,68.89,68.8,68.88,6243.0,68.82,68.89,68.8,68.88,6243.0
2018-05-30 14:45:00,68.83,68.95,68.82,68.94,4594.0,68.83,68.95,68.82,68.94,4594.0
2018-05-30 14:50:00,68.95,68.98,68.91,68.96,5106.0,68.95,68.98,68.91,68.96,5106.0
2018-05-30 14:55:00,68.95,68.96,68.86,68.88,10227.0,68.95,68.96,68.86,68.88,10227.0
2018-05-30 15:00:00,68.91,68.93,68.86,68.91,18300.0,68.91,68.93,68.86,68.91,18300.0
2018-05-30 15:05:00,68.91,68.91,68.83,68.85,8025.0,68.91,68.91,68.83,68.85,8025.0
2018-05-30 15:10:00,68.82,68.92,68.82,68.91,6264.0,68.82,68.92,68.82,68.91,6264.0
2018-05-30 15:15:00,68.9,69.1,68.89,69.1,20492.0,68.9,69.1,68.89,69.1,20492.0
2018-05-30 15:20:00,69.13,69.28,69.13,69.28,11219.0,69.13,69.28,69.13,69.28,11219.0
2018-05-30 15:25:00,69.3,69.3,69.14,69.15,14841.0,69.3,69.3,69.14,69.15,14841.0
2018-05-30 15:30:00,69.13,69.13,69.04,69.1,9782.0,69.13,69.13,69.04,69.1,9782.0
2018-05-30 15:35:00,69.09,69.09,69.0,69.02,8094.0,69.09,69.09,69.0,69.02,8094.0
2018-05-30 15:40:00,69.01,69.05,68.94,68.99,12719.0,69.01,69.05,68.94,68.99,12719.0
2018-05-30 15:45:00,68.99,69.02,68.87,68.92,11779.0,68.99,69.02,68.87,68.92,11779.0
2018-05-30 15:50:00,68.94,68.96,68.82,68.94,31064.0,68.94,68.96,68.82,68.94,31064.0
2018-05-30 15:55:00,68.96,69.11,68.95,69.04,91279.0,68.96,69.11,68.95,69.04,91279.0
2018-05-31 09:30:00,69.26,69.31,69.01,69.2,17498.0,69.26,69.31,69.01,69.2,17498.0
2018-05-31 09:35:00,69.27,69.38,69.14,69.38,5887.0,69.27,69.38,69.14,69.38,5887.0
2018-05-31 09:40:00,69.36,69.59,69.34,69.5,10985.0,69.36,69.59,69.34,69.5,10985.0
2018-05-31 09:45:00,69.47,69.75,69.46,69.67,11525.0,69.47,69.75,69.46,69.67,11525.0
2018-05-31 09:50:00,69.63,69.69,69.41,69.47,6777.0,69.63,69.69,69.41,69.47,6777.0
2018-05-31 09:55:00,69.5,69.51,69.21,69.21,8748.0,69.5,69.51,69.21,69.21,8748.0
2018-05-31 10:00:00,69.21,69.37,69.16,69.23,8356.0,69.21,69.37,69.16,69.23,8356.0
2018-05-31 10:05:00,69.18,69.19,68.98,69.0,6567.0,69.18,69.19,68.98,69.0,6567.0
2018-05-31 10:10:00,68.98,69.13,68.96,69.13,8331.0,68.98,69.13,68.96,69.13,8331.0
2018-05-31 10:15:00,69.13,69.15,68.82,68.87,11513.0,69.13,69.15,68.82,68.87,11513.0
2018-05-31 10:20:00,68.87,68.95,68.77,68.77,6616.0,68.87,68.95,68.77,68.77,6616.0
2018-05-31 10:25:00,68.79,68.92,68.75,68.78,4400.0,68.79,68.92,68.75,68.78,4400.0
2018-05-31 10:30:00,68.83,68.94,68.77,68.86,8995.0,68.83,68.94,68.77,68.86,8995.0
2018-05-31 10:35:00,68.87,68.87,68.73,68.73,5822.0,68.87,68.87,68.73,68.73,5822.0
2018-05-31 10:40:00,68.73,68.78,68.64,68.73,5559.0,68.73,68.78,68.64,68.73,5559.0
2018-05-31 10:45:00,68.71,68.73,68.52,68.52,4469.0,68.71,68.73,68.52,68.52,4469.0
2018-05-31 10:50:00,68.59,68.6,68.43,68.55,13634.0,68.59,68.6,68.43,68.55,13634.0
2018-05-31 10:55:00,68.54,68.63,68.53,68.53,2700.0,68.54,68.63,68.53,68.53,2700.0
2018-05-31 11:00:00,68.61,68.7,68.6,68.69,5985.0,68.61,68.7,68.6,68.69,5985.0
2018-05-31 11:05:00,68.67,68.72,68.62,68.62,3808.0,68.67,68.72,68.62,68.62,3808.0
2018-05-31 11:10:00,68.64,68.7,68.56,68.56,4121.0,68.64,68.7,68.56,68.56,4121.0
2018-05-31 11:15:00,68.54,68.55,68.34,68.37,8165.0,68.54,68.55,68.34,68.37,8165.0
2018-05-31 11:20:00,68.39,68.52,68.38,68.47,6655.0,68.39,68.52,68.38,68.47,6655.0
2018-05-31 11:25:00,68.43,68.55,68.36,68.55,6771.0,68.43,68.55,68.36,68.55,6771.0
2018-05-31 11:30:00,68.48,68.52,68.36,68.39,6219.0,68.48,68.52,68.36,68.39,6219.0
2018-05-31 11:35:00,68.35,68.52,68.34,68.46,5763.0,68.35,68.52,68.34,68.46,5763.0
2018-05-31 11:40:00,68.48,68.55,68.43,68.53,4750.0,68.48,68.55,68.43,68.53,4750.0
2018-05-31 11:45:00,68.55,68.57,68.4,68.41,9350.0,68.55,68.57,68.4,68.41,9350.0
2018-05-31 11:50:00,68.39,68.42,68.33,68.36,8169.0,68.39,68.42,68.33,68.36,8169.0
2018-05-31 11:55:00,68.38,68.49,68.37,68.44,4790.0,68.38,68.49,68.37,68.44,4790.0
2018-05-31 12:00:00,68.43,68.52,68.36,68.45,5070.0,68.43,68.52,68.36,68.45,5070.0
2018-05-31 12:05:00,68.42,68.46,68.3,68.35,7545.0,68.42,68.46,68.3,68.35,7545.0
2018-05-31 12:10:00,68.33,68.4,68.33,68.38,7131.0,68.33,68.4,68.33,68.38,7131.0
2018-05-31 12:15:00,68.35,68.47,68.31,68.47,4000.0,68.35,68.47,68.31,68.47,4000.0
2018-05-31 12:20:00,68.42,68.48,68.4,68.42,3740.0,68.42,68.48,68.4,68.42,3740.0
2018-05-31 12:25:00,68.42,68.45,68.3,68.35,4791.0,68.42,68.45,68.3,68.35,4791.0
2018-05-31 12:30:00,68.32,68.32,68.15,68.2,12665.0,68.32,68.32,68.15,68.2,12665.0
2018-05-31 12:35:00,68.21,68.36,68.21,68.32,3000.0,68.21,68.36,68.21,68.32,3000.0
2018-05-31 12:40:00,68.3,68.36,68.26,68.36,4000.0,68.3,68.36,68.26,68.36,4000.0
2018-05-31 12:45:00,68.3,68.35,68.29,68.34,1809.0,68.3,68.35,68.29,68.34,1809.0
2018-05-31 12:50:00,68.29,68.33,68.26,68.3,1445.0,68.29,68.33,68.26,68.3,1445.0
2018-05-31 12:55:00,68.28,68.34,68.28,68.32,5921.0,68.28,68.34,68.28,68.32,5921.0
2018-05-31 13:00:00,68.38,68.41,68.29,68.29,3537.0,68.38,68.41,68.29,68.29,3537.0
2018-05-31 13:05:00,68.31,68.33,68.26,68.3,3930.0,68.31,68.33,68.26,68.3,3930.0
2018-05-31 13:10:00,68.29,68.3,68.2,68.2,5171.0,68.29,68.3,68.2,68.2,5171.0
2018-05-31 13:15:00,68.17,68.25,68.14,68.17,6731.0,68.17,68.25,68.14,68.17,6731.0
2018-05-31 13:20:00,68.17,68.19,68.1,68.11,4788.0,68.17,68.19,68.1,68.11,4788.0
2018-05-31 13:25:00,68.19,68.2,68.11,68.16,5320.0,68.19,68.2,68.11,68.16,5320.0
2018-05-31 13:30:00,68.18,68.5,68.08,68.3,19592.0,68.18,68.5,68.08,68.3,19592.0
2018-05-31 13:35:00,68.2,68.22,68.16,68.22,6400.0,68.2,68.22,68.16,68.22,6400.0
2018-05-31 13:40:00,68.22,68.23,68.16,68.19,2951.0,68.22,68.23,68.16,68.19,2951.0
2018-05-31 13:45:00,68.19,68.3,68.19,68.23,4648.0,68.19,68.3,68.19,68.23,4648.0
2018-05-31 13:50:00,68.24,68.25,68.11,68.11,4650.0,68.24,68.25,68.11,68.11,4650.0
2018-05-31 13:55:00,68.1,68.12,68.0,68.04,17531.0,68.1,68.12,68.0,68.04,17531.0
2018-05-31 14:00:00,68.05,68.11,67.95,68.1,10228.0,68.05,68.11,67.95,68.1,10228.0
2018-05-31 14:05:00,68.06,68.08,68.0,68.01,3850.0,68.06,68.08,68.0,68.01,3850.0
2018-05-31 14:10:00,68.0,68.13,67.99,68.11,4916.0,68.0,68.13,67.99,68.11,4916.0
2018-05-31 14:15:00,68.08,68.11,68.07,68.07,2684.0,68.08,68.11,68.07,68.07,2684.0
2018-05-31 14:20:00,68.1,68.14,68.09,68.1,4977.0,68.1,68.14,68.09,68.1,4977.0
2018-05-31 14:25:00,68.11,68.13,68.04,68.04,3400.0,68.11,68.13,68.04,68.04,3400.0
2018-05-31 14:30:00,68.06,68.07,68.03,68.06,7938.0,68.06,68.07,68.03,68.06,7938.0
2018-05-31 14:35:00,68.05,68.1,68.04,68.06,10871.0,68.05,68.1,68.04,68.06,10871.0
2018-05-31 14:40:00,68.06,68.07,68.04,68.07,6100.0,68.06,68.07,68.04,68.07,6100.0
2018-05-31 14:45:00,68.04,68.12,68.04,68.05,17482.0,68.04,68.12,68.04,68.05,17482.0
2018-05-31 14:50:00,68.04,68.12,68.04,68.08,4600.0,68.04,68.12,68.04,68.08,4600.0
2018-05-31 14:55:00,68.09,68.09,67.96,68.04,13871.0,68.09,68.09,67.96,68.04,13871.0
2018-05-31 15:00:00,68.05,68.15,68.0,68.0,7736.0,68.05,68.15,68.0,68.0,7736.0
2018-05-31 15:05:00,68.01,68.11,67.99,68.11,12926.0,68.01,68.11,67.99,68.11,12926.0
2018-05-31 15:10:00,68.07,68.07,67.97,68.03,7900.0,68.07,68.07,67.97,68.03,7900.0
2018-05-31 15:15:00,68.03,68.03,67.93,67.93,9319.0,68.03,68.03,67.93,67.93,9319.0
2018-05-31 15:20:00,67.93,68.02,67.91,67.94,29204.0,67.93,68.02,67.91,67.94,29204.0
2018-05-31 15:25:00,67.93,67.93,67.86,67.88,12488.0,67.93,67.93,67.86,67.88,12488.0
2018-05-31 15:30:00,67.88,67.88,67.78,67.8,23246.0,67.88,67.88,67.78,67.8,23246.0
2018-05-31 15:35:00,67.79,67.87,67.79,67.86,34055.0,67.79,67.87,67.79,67.86,34055.0
2018-05-31 15:40:00,67.88,67.91,67.81,67.88,13039.0,67.88,67.91,67.81,67.88,13039.0
2018-05-31 15:45:00,67.89,67.92,67.82,67.9,37087.0,67.89,67.92,67.82,67.9,37087.0
2018-05-31 15:50:00,67.9,67.9,67.66,67.71,80977.0,67.9,67.9,67.66,67.71,80977.0
2018-05-31 15:55:00,67.69,67.71,67.56,67.6,170456.0,67.69,67.71,67.56,67.6,170456.0
2018-06-01 09:30:00,68.06,68.4,67.86,68.28,61706.0,68.06,68.4,67.86,68.28,61706.0
2018-06-01 09:35:00,68.3,68.3,67.83,67.88,28800.0,68.3,68.3,67.83,67.88,28800.0
2018-06-01 09:40:00,67.9,68.25,67.75,68.08,70070.0,67.9,68.25,67.75,68.08,70070.0
2018-06-01 09:45:00,68.06,68.06,67.81,67.93,12785.0,68.06,68.06,67.81,67.93,12785.0
2018-06-01 09:50:00,67.93,67.99,67.76,67.86,8961.0,67.93,67.99,67.76,67.86,8961.0
2018-06-01 09:55:00,67.9,67.91,67.75,67.82,6300.0,67.9,67.91,67.75,67.82,6300.0
2018-06-01 10:00:00,67.82,67.87,67.62,67.7,14745.0,67.82,67.87,67.62,67.7,14745.0
2018-06-01 10:05:00,67.73,67.89,67.73,67.84,6850.0,67.73,67.89,67.73,67.84,6850.0
2018-06-01 10:10:00,67.87,67.91,67.73,67.83,6915.0,67.87,67.91,67.73,67.83,6915.0
2018-06-01 10:15:00,67.8,67.97,67.73,67.97,8900.0,67.8,67.97,67.73,67.97,8900.0
2018-06-01 10:20:00,68.0,68.11,67.98,68.03,13170.0,68.0,68.11,67.98,68.03,13170.0
2018-06-01 10:25:00,68.03,68.12,68.0,68.06,10437.0,68.03,68.12,68.0,68.06,10437.0
2018-06-01 10:30:00,68.04,68.2,68.04,68.13,6938.0,68.04,68.2,68.04,68.13,6938.0
2018-06-01 10:35:00,68.12,68.17,68.03,68.14,4728.0,68.12,68.17,68.03,68.14,4728.0
2018-06-01 10:40:00,68.14,68.16,68.0,68.0,3975.0,68.14,68.16,68.0,68.0,3975.0
2018-06-01 10:45:00,68.02,68.06,67.95,68.02,7399.0,68.02,68.06,67.95,68.02,7399.0
2018-06-01 10:50:00,68.02,68.14,68.02,68.04,5705.0,68.02,68.14,68.02,68.04,5705.0
2018-06-01 10:55:00,68.02,68.04,67.94,67.95,6477.0,68.02,68.04,67.94,67.95,6477.0
2018-06-01 11:00:00,67.95,67.96,67.84,67.89,9150.0,67.95,67.96,67.84,67.89,9150.0
2018-06-01 11:05:00,67.88,67.89,67.75,67.75,14829.0,67.88,67.89,67.75,67.75,14829.0
2018-06-01 11:10:00,67.77,67.82,67.71,67.81,15111.0,67.77,67.82,67.71,67.81,15111.0
2018-06-01 11:15:00,67.78,67.8,67.55,67.58,22486.0,67.78,67.8,67.55,67.58,22486.0
2018-06-01 11:20:00,67.58,67.71,67.57,67.62,8343.0,67.58,67.71,67.57,67.62,8343.0
2018-06-01 11:25:00,67.61,67.71,67.6,67.66,17068.0,67.61,67.71,67.6,67.66,17068.0
2018-06-01 11:30:00,67.65,67.67,67.47,67.51,24142.0,67.65,67.67,67.47,67.51,24142.0
2018-06-01 11:35:00,67.48,67.48,67.16,67.19,31117.0,67.48,67.48,67.16,67.19,31117.0
2018-06-01 11:40:00,67.18,67.25,67.03,67.03,24162.0,67.18,67.25,67.03,67.03,24162.0
2018-06-01 11:45:00,67.04,67.15,66.97,67.11,39541.0,67.04,67.15,66.97,67.11,39541.0
2018-06-01 11:50:00,67.16,67.2,67.08,67.14,13887.0,67.16,67.2,67.08,67.14,13887.0
2018-06-01 11:55:00,67.13,67.2,67.04,67.07,9848.0,67.13,67.2,67.04,67.07,9848.0
2018-06-01 12:00:00,67.08,67.1,66.9,66.93,22606.0,67.08,67.1,66.9,66.93,22606.0
2018-06-01 12:05:00,66.91,66.91,66.75,66.86,20156.0,66.91,66.91,66.75,66.86,20156.0
2018-06-01 12:10:00,66.87,66.9,66.79,66.88,21004.0,66.87,66.9,66.79,66.88,21004.0
2018-06-01 12:15:00,66.87,66.9,66.76,66.82,12225.0,66.87,66.9,66.76,66.82,12225.0
2018-06-01 12:20:00,66.83,66.83,66.66,66.69,29202.0,66.83,66.83,66.66,66.69,29202.0
2018-06-01 12:25:00,66.68,66.85,66.65,66.83,21213.0,66.68,66.85,66.65,66.83,21213.0
2018-06-01 12:30:00,66.84,66.92,66.82,66.83,17800.0,66.84,66.92,66.82,66.83,17800.0
2018-06-01 12:35:00,66.81,66.81,66.63,66.65,31484.0,66.81,66.81,66.63,66.65,31484.0
2018-06-01 12:40:00,66.66,66.75,66.66,66.7,10765.0,66.66,66.75,66.66,66.7,10765.0
2018-06-01 12:45:00,66.69,66.69,66.59,66.62,27788.0,66.69,66.69,66.59,66.62,27788.0
2018-06-01 12:50:00,66.62,66.65,66.58,66.58,16080.0,66.62,66.65,66.58,66.58,16080.0
2018-06-01 12:55:00,66.57,66.58,66.47,66.54,47450.0,66.57,66.58,66.47,66.54,47450.0
2018-06-01 13:00:00,66.53,66.65,66.5,66.6,22904.0,66.53,66.65,66.5,66.6,22904.0
2018-06-01 13:05:00,66.61,66.61,66.5,66.53,16217.0,66.61,66.61,66.5,66.53,16217.0
2018-06-01 13:10:00,66.52,66.54,66.42,66.42,25664.0,66.52,66.54,66.42,66.42,25664.0
2018-06-01 13:15:00,66.42,66.43,66.27,66.35,22679.0,66.42,66.43,66.27,66.35,22679.0
2018-06-01 13:20:00,66.34,66.4,66.07,66.07,21405.0,66.34,66.4,66.07,66.07,21405.0
2018-06-01 13:25:00,66.08,66.11,65.88,66.02,39953.0,66.08,66.11,65.88,66.02,39953.0
2018-06-01 13:30:00,66.06,66.19,66.06,66.19,19688.0,66.06,66.19,66.06,66.19,19688.0
2018-06-01 13:35:00,66.19,66.25,66.11,66.14,14903.0,66.19,66.25,66.11,66.14,14903.0
2018-06-01 13:40:00,66.13,66.15,66.09,66.15,11730.0,66.13,66.15,66.09,66.15,11730.0
2018-06-01 13:45:00,66.15,66.24,66.13,66.18,13849.0,66.15,66.24,66.13,66.18,13849.0
2018-06-01 13:50:00,66.14,66.31,66.14,66.31,10843.0,66.14,66.31,66.14,66.31,10843.0
2018-06-01 13:55:00,66.29,66.37,66.25,66.35,21413.0,66.29,66.37,66.25,66.35,21413.0
2018-06-01 14:00:00,66.35,66.4,66.25,66.29,21345.0,66.35,66.4,66.25,66.29,21345.0
2018-06-01 14:05:00,66.29,66.33,66.25,66.29,19792.0,66.29,66.33,66.25,66.29,19792.0
2018-06-01 14:10:00,66.29,66.29,66.13,66.14,23333.0,66.29,66.29,66.13,66.14,23333.0
2018-06-01 14:15:00,66.12,66.22,66.1,66.18,21239.0,66.12,66.22,66.1,66.18,21239.0
2018-06-01 14:20:00,66.14,66.25,66.14,66.23,6486.0,66.14,66.25,66.14,66.23,6486.0
2018-06-01 14:25:00,66.23,66.25,66.2,66.23,6484.0,66.23,66.25,66.2,66.23,6484.0
2018-06-01 14:30:00,66.25,66.3,66.2,66.2,15748.0,66.25,66.3,66.2,66.2,15748.0
2018-06-01 14:35:00,66.22,66.23,66.19,66.22,10690.0,66.22,66.23,66.19,66.22,10690.0
2018-06-01 14:40:00,66.22,66.27,66.18,66.21,15188.0,66.22,66.27,66.18,66.21,15188.0
2018-06-01 14:45:00,66.21,66.21,66.13,66.18,28640.0,66.21,66.21,66.13,66.18,28640.0
2018-06-01 14:50:00,66.18,66.19,66.09,66.11,20080.0,66.18,66.19,66.09,66.11,20080.0
2018-06-01 14:55:00,66.11,66.12,65.94,65.96,29365.0,66.11,66.12,65.94,65.96,29365.0
2018-06-01 15:00:00,65.94,66.0,65.94,65.94,29891.0,65.94,66.0,65.94,65.94,29891.0
2018-06-01 15:05:00,65.97,65.97,65.86,65.86,15114.0,65.97,65.97,65.86,65.86,15114.0
2018-06-01 15:10:00,65.86,65.88,65.81,65.84,18649.0,65.86,65.88,65.81,65.84,18649.0
2018-06-01 15:15:00,65.81,65.93,65.75,65.89,33616.0,65.81,65.93,65.75,65.89,33616.0
2018-06-01 15:20:00,65.89,65.89,65.73,65.74,24572.0,65.89,65.89,65.73,65.74,24572.0
2018-06-01 15:25:00,65.74,65.88,65.64,65.87,45852.0,65.74,65.88,65.64,65.87,45852.0
2018-06-01 15:30:00,65.84,65.92,65.84,65.9,24925.0,65.84,65.92,65.84,65.9,24925.0
2018-06-01 15:35:00,65.92,65.95,65.87,65.89,17415.0,65.92,65.95,65.87,65.89,17415.0
2018-06-01 15:40:00,65.89,65.95,65.87,65.87,36604.0,65.89,65.95,65.87,65.87,36604.0
2018-06-01 15:45:00,65.89,65.94,65.88,65.9,45839.0,65.89,65.94,65.88,65.9,45839.0
2018-06-01 15:50:00,65.9,66.09,65.89,66.06,60347.0,65.9,66.09,65.89,66.06,60347.0
2018-06-01 15:55:00,66.06,66.08,65.9,65.92,102514.0,66.06,66.08,65.9,65.92,102514.0
2018-06-04 09:30:00,66.09,66.4,63.74,64.05,217997.0,66.09,66.4,63.74,64.05,217997.0
2018-06-04 09:35:00,64.01,64.85,63.56,64.33,120744.0,64.01,64.85,63.56,64.33,120744.0
2018-06-04 09:40:00,64.28,64.29,62.93,63.52,181820.0,64.28,64.29,62.93,63.52,181820.0
2018-06-04 09:45:00,63.5,63.61,62.77,63.4,132422.0,63.5,63.61,62.77,63.4,132422.0
2018-06-04 09:50:00,63.43,63.85,62.92,63.4,111922.0,63.43,63.85,62.92,63.4,111922.0
2018-06-04 09:55:00,63.37,63.37,62.94,63.1,78651.0,63.37,63.37,62.94,63.1,78651.0
2018-06-04 10:00:00,63.1,63.22,62.52,62.69,129267.0,63.1,63.22,62.52,62.69,129267.0
2018-06-04 10:05:00,62.71,62.72,61.73,62.07,209208.0,62.71,62.72,61.73,62.07,209208.0
2018-06-04 10:10:00,62.09,62.73,62.09,62.47,82648.0,62.09,62.73,62.09,62.47,82648.0
2018-06-04 10:15:00,62.51,62.8,62.51,62.59,50941.0,62.51,62.8,62.51,62.59,50941.0
2018-06-04 10:20:00,62.57,62.58,62.15,62.33,51443.0,62.57,62.58,62.15,62.33,51443.0
2018-06-04 10:25:00,62.37,62.5,61.8,61.96,108633.0,62.37,62.5,61.8,61.96,108633.0
2018-06-04 10:30:00,62.04,62.07,61.39,61.39,112073.0,62.04,62.07,61.39,61.39,112073.0
2018-06-04 10:35:00,61.41,61.73,61.35,61.45,116469.0,61.41,61.73,61.35,61.45,116469.0
2018-06-04 10:40:00,61.45,62.16,61.39,62.07,72894.0,61.45,62.16,61.39,62.07,72894.0
2018-06-04 10:45:00,62.09,62.18,61.73,61.76,40434.0,62.09,62.18,61.73,61.76,40434.0
2018-06-04 10:50:00,61.76,61.77,61.39,61.54,54327.0,61.76,61.77,61.39,61.54,54327.0
2018-06-04 10:55:00,61.55,61.9,61.52,61.89,44827.0,61.55,61.9,61.52,61.89,44827.0
2018-06-04 11:00:00,61.91,61.98,61.52,61.58,53851.0,61.91,61.98,61.52,61.58,53851.0
2018-06-04 11:05:00,61.58,61.67,61.31,61.6,57801.0,61.58,61.67,61.31,61.6,57801.0
2018-06-04 11:10:00,61.57,61.64,61.43,61.52,48724.0,61.57,61.64,61.43,61.52,48724.0
2018-06-04 11:15:00,61.52,61.62,61.49,61.6,39985.0,61.52,61.62,61.49,61.6,39985.0
2018-06-04 11:20:00,61.58,61.6,61.22,61.23,57093.0,61.58,61.6,61.22,61.23,57093.0
2018-06-04 11:25:00,61.22,61.4,61.2,61.32,63822.0,61.22,61.4,61.2,61.32,63822.0
2018-06-04 11:30:00,61.34,61.34,61.02,61.08,62225.0,61.34,61.34,61.02,61.08,62225.0
2018-06-04 11:35:00,61.11,61.15,60.92,61.05,58343.0,61.11,61.15,60.92,61.05,58343.0
2018-06-04 11:40:00,61.03,61.19,60.97,61.1,35318.0,61.03,61.19,60.97,61.1,35318.0
2018-06-04 11:45:00,61.09,61.34,61.08,61.29,28142.0,61.09,61.34,61.08,61.29,28142.0
2018-06-04 11:50:00,61.31,61.33,61.18,61.27,24386.0,61.31,61.33,61.18,61.27,24386.0
2018-06-04 11:55:00,61.27,61.29,61.08,61.08,26277.0,61.27,61.29,61.08,61.08,26277.0
2018-06-04 12:00:00,61.1,61.61,61.0,61.54,56216.0,61.1,61.61,61.0,61.54,56216.0
2018-06-04 12:05:00,61.52,61.71,61.39,61.4,43370.0,61.52,61.71,61.39,61.4,43370.0
2018-06-04 12:10:00,61.42,61.45,61.15,61.16,38778.0,61.42,61.45,61.15,61.16,38778.0
2018-06-04 12:15:00,61.16,61.39,61.12,61.39,36413.0,61.16,61.39,61.12,61.39,36413.0
2018-06-04 12:20:00,61.4,61.45,61.18,61.25,37372.0,61.4,61.45,61.18,61.25,37372.0
2018-06-04 12:25:00,61.28,61.31,61.0,61.05,29022.0,61.28,61.31,61.0,61.05,29022.0
2018-06-04 12:30:00,61.07,61.27,60.93,61.24,38176.0,61.07,61.27,60.93,61.24,38176.0
2018-06-04 12:35:00,61.25,61.26,61.15,61.2,21756.0,61.25,61.26,61.15,61.2,21756.0
2018-06-04 12:40:00,61.18,61.53,61.18,61.53,27536.0,61.18,61.53,61.18,61.53,27536.0
2018-06-04 12:45:00,61.51,61.6,61.3,61.44,39659.0,61.51,61.6,61.3,61.44,39659.0
2018-06-04 12:50:00,61.43,61.65,61.43,61.63,25384.0,61.43,61.65,61.43,61.63,25384.0
2018-06-04 12:55:00,61.63,61.63,61.23,61.31,27526.0,61.63,61.63,61.23,61.31,27526.0
2018-06-04 13:00:00,61.28,61.33,61.18,61.25,17322.0,61.28,61.33,61.18,61.25,17322.0
2018-06-04 13:05:00,61.26,61.41,61.17,61.29,55631.0,61.26,61.41,61.17,61.29,55631.0
2018-06-04 13:10:00,61.31,61.47,61.26,61.46,39153.0,61.31,61.47,61.26,61.46,39153.0
2018-06-04 13:15:00,61.5,61.5,61.39,61.41,20046.0,61.5,61.5,61.39,61.41,20046.0
2018-06-04 13:20:00,61.42,61.49,61.4,61.42,17850.0,61.42,61.49,61.4,61.42,17850.0
2018-06-04 13:25:00,61.43,61.55,61.28,61.33,34647.0,61.43,61.55,61.28,61.33,34647.0
2018-06-04 13:30:00,61.36,61.48,61.27,61.41,27499.0,61.36,61.48,61.27,61.41,27499.0
2018-06-04 13:35:00,61.37,61.49,61.37,61.39,15204.0,61.37,61.49,61.37,61.39,15204.0
2018-06-04 13:40:00,61.38,61.39,61.18,61.27,29698.0,61.38,61.39,61.18,61.27,29698.0
2018-06-04 13:45:00,61.31,61.33,61.2,61.27,18592.0,61.31,61.33,61.2,61.27,18592.0
2018-06-04 13:50:00,61.22,61.24,61.03,61.12,32525.0,61.22,61.24,61.03,61.12,32525.0
2018-06-04 13:55:00,61.12,61.15,61.02,61.13,21881.0,61.12,61.15,61.02,61.13,21881.0
2018-06-04 14:00:00,61.15,61.27,61.13,61.26,23687.0,61.15,61.27,61.13,61.26,23687.0
2018-06-04 14:05:00,61.26,61.59,61.25,61.56,25458.0,61.26,61.59,61.25,61.56,25458.0
2018-06-04 14:10:00,61.56,61.63,61.5,61.52,32131.0,61.56,61.63,61.5,61.52,32131.0
2018-06-04 14:15:00,61.5,61.54,61.31,61.4,45339.0,61.5,61.54,61.31,61.4,45339.0
2018-06-04 14:20:00,61.4,61.56,61.29,61.52,92397.0,61.4,61.56,61.29,61.52,92397.0
2018-06-04 14:25:00,61.52,61.71,61.5,61.71,59310.0,61.52,61.71,61.5,61.71,59310.0
2018-06-04 14:30:00,61.72,61.72,61.51,61.55,48867.0,61.72,61.72,61.51,61.55,48867.0
2018-06-04 14:35:00,61.56,61.65,61.42,61.61,33748.0,61.56,61.65,61.42,61.61,33748.0
2018-06-04 14:40:00,61.62,61.62,61.3,61.54,29029.0,61.62,61.62,61.3,61.54,29029.0
2018-06-04 14:45:00,61.55,61.68,61.49,61.68,26901.0,61.55,61.68,61.49,61.68,26901.0
2018-06-04 14:50:00,61.68,61.73,61.61,61.64,21574.0,61.68,61.73,61.61,61.64,21574.0
2018-06-04 14:55:00,61.64,61.88,61.62,61.87,34456.0,61.64,61.88,61.62,61.87,34456.0
2018-06-04 15:00:00,61.86,61.88,61.73,61.87,22422.0,61.86,61.88,61.73,61.87,22422.0
2018-06-04 15:05:00,61.89,62.04,61.84,61.97,43394.0,61.89,62.04,61.84,61.97,43394.0
2018-06-04 15:10:00,61.97,62.41,61.89,62.28,76072.0,61.97,62.41,61.89,62.28,76072.0
2018-06-04 15:15:00,62.35,62.54,62.32,62.44,54193.0,62.35,62.54,62.32,62.44,54193.0
2018-06-04 15:20:00,62.42,62.62,62.31,62.35,81856.0,62.42,62.62,62.31,62.35,81856.0
2018-06-04 15:25:00,62.35,62.39,62.2,62.35,23636.0,62.35,62.39,62.2,62.35,23636.0
2018-06-04 15:30:00,62.34,62.38,62.13,62.22,45226.0,62.34,62.38,62.13,62.22,45226.0
2018-06-04 15:35:00,62.22,62.32,62.04,62.1,39974.0,62.22,62.32,62.04,62.1,39974.0
2018-06-04 15:40:00,62.1,62.19,62.0,62.11,45706.0,62.1,62.19,62.0,62.11,45706.0
2018-06-04 15:45:00,62.1,62.12,61.82,61.85,53543.0,62.1,62.12,61.82,61.85,53543.0
2018-06-04 15:50:00,61.86,62.06,61.85,62.03,74917.0,61.86,62.06,61.85,62.03,74917.0
2018-06-04 15:55:00,62.03,62.04,61.62,61.74,326419.0,62.03,62.04,61.62,61.74,326419.0
2018-06-05 09:30:00,59.88,60.89,59.0,59.07,529200.0,59.88,60.89,59.0,59.07,529200.0
2018-06-05 09:35:00,59.12,59.64,58.91,58.94,312835.0,59.12,59.64,58.91,58.94,312835.0
2018-06-05 09:40:00,58.95,60.65,58.69,60.16,614391.0,58.95,60.65,58.69,60.16,614391.0
2018-06-05 09:45:00,60.23,60.85,59.76,60.12,257845.0,60.23,60.85,59.76,60.12,257845.0
2018-06-05 09:50:00,60.15,60.4,59.87,60.34,192257.0,60.15,60.4,59.87,60.34,192257.0
2018-06-05 09:55:00,60.37,60.47,59.56,60.1,194401.0,60.37,60.47,59.56,60.1,194401.0
2018-06-05 10:00:00,60.06,60.7,60.06,60.21,180114.0,60.06,60.7,60.06,60.21,180114.0
2018-06-05 10:05:00,60.19,60.25,59.27,59.39,215488.0,60.19,60.25,59.27,59.39,215488.0
2018-06-05 10:10:00,59.37,59.62,58.98,59.16,214252.0,59.37,59.62,58.98,59.16,214252.0
2018-06-05 10:15:00,59.11,59.45,58.96,59.26,168677.0,59.11,59.45,58.96,59.26,168677.0
2018-06-05 10:20:00,59.22,59.72,59.01,59.57,117795.0,59.22,59.72,59.01,59.57,117795.0
2018-06-05 10:25:00,59.6,60.3,59.59,60.16,118990.0,59.6,60.3,59.59,60.16,118990.0
2018-06-05 10:30:00,60.12,60.18,59.59,59.86,81090.0,60.12,60.18,59.59,59.86,81090.0
2018-06-05 10:35:00,59.83,59.84,59.14,59.28,113587.0,59.83,59.84,59.14,59.28,113587.0
2018-06-05 10:40:00,59.25,59.31,59.03,59.31,56625.0,59.25,59.31,59.03,59.31,56625.0
2018-06-05 10:45:00,59.29,59.38,59.12,59.29,48546.0,59.29,59.38,59.12,59.29,48546.0
2018-06-05 10:50:00,59.29,59.74,59.13,59.63,68395.0,59.29,59.74,59.13,59.63,68395.0
2018-06-05 10:55:00,59.64,59.64,59.16,59.22,44956.0,59.64,59.64,59.16,59.22,44956.0
2018-06-05 11:00:00,59.21,59.27,59.07,59.18,49652.0,59.21,59.27,59.07,59.18,49652.0
2018-06-05 11:05:00,59.16,59.24,59.02,59.08,42684.0,59.16,59.24,59.02,59.08,42684.0
2018-06-05 11:10:00,59.08,59.15,58.81,58.89,113804.0,59.08,59.15,58.81,58.89,113804.0
2018-06-05 11:15:00,58.9,58.96,58.78,58.85,73593.0,58.9,58.96,58.78,58.85,73593.0
2018-06-05 11:20:00,58.83,59.09,58.82,59.0,79625.0,58.83,59.09,58.82,59.0,79625.0
2018-06-05 11:25:00,58.97,59.03,58.85,58.95,26844.0,58.97,59.03,58.85,58.95,26844.0
2018-06-05 11:30:00,58.96,59.31,58.94,59.23,64388.0,58.96,59.31,58.94,59.23,64388.0
2018-06-05 11:35:00,59.25,59.28,59.15,59.26,28838.0,59.25,59.28,59.15,59.26,28838.0
2018-06-05 11:40:00,59.27,59.28,59.06,59.18,24330.0,59.27,59.28,59.06,59.18,24330.0
2018-06-05 11:45:00,59.19,59.2,59.02,59.1,15331.0,59.19,59.2,59.02,59.1,15331.0
2018-06-05 11:50:00,59.12,59.12,58.95,59.02,21053.0,59.12,59.12,58.95,59.02,21053.0
2018-06-05 11:55:00,58.98,59.13,58.85,59.12,45899.0,58.98,59.13,58.85,59.12,45899.0
2018-06-05 12:00:00,59.09,59.25,58.95,59.0,26416.0,59.09,59.25,58.95,59.0,26416.0
2018-06-05 12:05:00,59.0,59.05,58.92,59.0,18989.0,59.0,59.05,58.92,59.0,18989.0
2018-06-05 12:10:00,59.01,59.08,58.94,58.95,16859.0,59.01,59.08,58.94,58.95,16859.0
2018-06-05 12:15:00,58.95,58.96,58.6,58.63,84904.0,58.95,58.96,58.6,58.63,84904.0
2018-06-05 12:20:00,58.63,58.64,58.35,58.42,131108.0,58.63,58.64,58.35,58.42,131108.0
2018-06-05 12:25:00,58.42,58.54,58.28,58.45,57733.0,58.42,58.54,58.28,58.45,57733.0
2018-06-05 12:30:00,58.44,58.58,58.25,58.51,82966.0,58.44,58.58,58.25,58.51,82966.0
2018-06-05 12:35:00,58.5,58.51,58.28,58.29,32054.0,58.5,58.51,58.28,58.29,32054.0
2018-06-05 12:40:00,58.28,58.48,58.2,58.29,95392.0,58.28,58.48,58.2,58.29,95392.0
2018-06-05 12:45:00,58.25,58.45,58.2,58.44,82717.0,58.25,58.45,58.2,58.44,82717.0
2018-06-05 12:50:00,58.42,58.57,58.38,58.5,46344.0,58.42,58.57,58.38,58.5,46344.0
2018-06-05 12:55:00,58.51,58.54,58.3,58.38,41523.0,58.51,58.54,58.3,58.38,41523.0
2018-06-05 13:00:00,58.38,58.5,58.24,58.47,34471.0,58.38,58.5,58.24,58.47,34471.0
2018-06-05 13:05:00,58.44,58.83,58.44,58.74,52500.0,58.44,58.83,58.44,58.74,52500.0
2018-06-05 13:10:00,58.8,58.88,58.51,58.55,55511.0,58.8,58.88,58.51,58.55,55511.0
2018-06-05 13:15:00,58.51,58.54,58.36,58.43,34166.0,58.51,58.54,58.36,58.43,34166.0
2018-06-05 13:20:00,58.43,58.6,58.39,58.55,31656.0,58.43,58.6,58.39,58.55,31656.0
2018-06-05 13:25:00,58.58,59.03,58.58,58.89,49334.0,58.58,59.03,58.58,58.89,49334.0
2018-06-05 13:30:00,58.83,59.0,58.73,59.0,36840.0,58.83,59.0,58.73,59.0,36840.0
2018-06-05 13:35:00,59.0,59.01,58.57,58.6,33947.0,59.0,59.01,58.57,58.6,33947.0
2018-06-05 13:40:00,58.65,58.8,58.48,58.8,33219.0,58.65,58.8,58.48,58.8,33219.0
2018-06-05 13:45:00,58.75,58.75,58.47,58.5,38382.0,58.75,58.75,58.47,58.5,38382.0
2018-06-05 13:50:00,58.53,58.53,58.25,58.29,32837.0,58.53,58.53,58.25,58.29,32837.0
2018-06-05 13:55:00,58.32,58.5,58.32,58.43,20014.0,58.32,58.5,58.32,58.43,20014.0
2018-06-05 14:00:00,58.46,58.53,58.36,58.4,25998.0,58.46,58.53,58.36,58.4,25998.0
2018-06-05 14:05:00,58.45,58.45,58.2,58.24,39064.0,58.45,58.45,58.2,58.24,39064.0
2018-06-05 14:10:00,58.26,58.36,58.1,58.1,53548.0,58.26,58.36,58.1,58.1,53548.0
2018-06-05 14:15:00,58.12,58.16,57.94,57.94,102340.0,58.12,58.16,57.94,57.94,102340.0
2018-06-05 14:20:00,57.95,58.11,57.92,58.05,63726.0,57.95,58.11,57.92,58.05,63726.0
2018-06-05 14:25:00,58.05,58.14,58.02,58.13,20052.0,58.05,58.14,58.02,58.13,20052.0
2018-06-05 14:30:00,58.13,58.37,58.12,58.2,41793.0,58.13,58.37,58.12,58.2,41793.0
2018-06-05 14:35:00,58.22,58.24,58.06,58.11,14800.0,58.22,58.24,58.06,58.11,14800.0
2018-06-05 14:40:00,58.11,58.11,57.85,57.93,81629.0,58.11,58.11,57.85,57.93,81629.0
2018-06-05 14:45:00,57.93,57.98,57.81,57.91,65162.0,57.93,57.98,57.81,57.91,65162.0
2018-06-05 14:50:00,57.92,57.92,57.77,57.79,56112.0,57.92,57.92,57.77,57.79,56112.0
2018-06-05 14:55:00,57.78,57.8,57.64,57.8,64723.0,57.78,57.8,57.64,57.8,64723.0
2018-06-05 15:00:00,57.8,57.95,57.69,57.69,55859.0,57.8,57.95,57.69,57.69,55859.0
2018-06-05 15:05:00,57.71,57.76,57.62,57.76,41954.0,57.71,57.76,57.62,57.76,41954.0
2018-06-05 15:10:00,57.76,57.84,57.62,57.77,67187.0,57.76,57.84,57.62,57.77,67187.0
2018-06-05 15:15:00,57.76,57.88,57.68,57.88,53680.0,57.76,57.88,57.68,57.88,53680.0
2018-06-05 15:20:00,57.9,57.93,57.7,57.82,54674.0,57.9,57.93,57.7,57.82,54674.0
2018-06-05 15:25:00,57.8,58.13,57.73,58.07,65380.0,57.8,58.13,57.73,58.07,65380.0
2018-06-05 15:30:00,58.06,58.24,57.99,58.22,65823.0,58.06,58.24,57.99,58.22,65823.0
2018-06-05 15:35:00,58.21,58.23,57.94,58.04,64799.0,58.21,58.23,57.94,58.04,64799.0
2018-06-05 15:40:00,58.0,58.09,57.81,57.86,58748.0,58.0,58.09,57.81,57.86,58748.0
2018-06-05 15:45:00,57.85,58.09,57.85,58.0,68386.0,57.85,58.09,57.85,58.0,68386.0
2018-06-05 15:50:00,58.0,58.19,57.99,58.17,142376.0,58.0,58.19,57.99,58.17,142376.0
2018-06-05 15:55:00,58.17,58.25,58.04,58.25,246979.0,58.17,58.25,58.04,58.25,246979.0
2018-06-06 09:30:00,56.6,56.88,55.3,55.69,449094.0,56.6,56.88,55.3,55.69,449094.0
2018-06-06 09:35:00,55.65,55.71,54.93,55.13,373905.0,55.65,55.71,54.93,55.13,373905.0
2018-06-06 09:40:00,55.16,55.51,55.06,55.22,219377.0,55.16,55.51,55.06,55.22,219377.0
2018-06-06 09:45:00,55.25,55.35,54.75,54.75,257952.0,55.25,55.35,54.75,54.75,257952.0
2018-06-06 09:50:00,54.75,54.92,54.29,54.35,367457.0,54.75,54.92,54.29,54.35,367457.0
2018-06-06 09:55:00,54.37,54.69,54.09,54.21,305490.0,54.37,54.69,54.09,54.21,305490.0
2018-06-06 10:00:00,54.21,54.31,53.55,53.55,349318.0,54.21,54.31,53.55,53.55,349318.0
2018-06-06 10:05:00,53.57,54.04,53.42,53.94,319142.0,53.57,54.04,53.42,53.94,319142.0
2018-06-06 10:10:00,53.94,53.94,53.38,53.73,200359.0,53.94,53.94,53.38,53.73,200359.0
2018-06-06 10:15:00,53.71,53.75,53.28,53.44,224968.0,53.71,53.75,53.28,53.44,224968.0
2018-06-06 10:20:00,53.47,53.81,53.15,53.78,190738.0,53.47,53.81,53.15,53.78,190738.0
2018-06-06 10:25:00,53.74,53.75,53.33,53.36,82319.0,53.74,53.75,53.33,53.36,82319.0
2018-06-06 10:30:00,53.33,53.33,53.08,53.21,117849.0,53.33,53.33,53.08,53.21,117849.0
2018-06-06 10:35:00,53.22,54.27,53.21,54.13,384969.0,53.22,54.27,53.21,54.13,384969.0
2018-06-06 10:40:00,54.08,54.16,53.75,53.83,115188.0,54.08,54.16,53.75,53.83,115188.0
2018-06-06 10:45:00,53.82,54.05,53.61,53.73,146765.0,53.82,54.05,53.61,53.73,146765.0
2018-06-06 10:50:00,53.73,53.77,53.5,53.55,65952.0,53.73,53.77,53.5,53.55,65952.0
2018-06-06 10:55:00,53.55,53.59,53.26,53.41,158449.0,53.55,53.59,53.26,53.41,158449.0
2018-06-06 11:00:00,53.4,53.63,53.29,53.54,119528.0,53.4,53.63,53.29,53.54,119528.0
2018-06-06 11:05:00,53.56,53.67,53.26,53.29,77052.0,53.56,53.67,53.26,53.29,77052.0
2018-06-06 11:10:00,53.31,53.48,53.21,53.44,100388.0,53.31,53.48,53.21,53.44,100388.0
2018-06-06 11:15:00,53.4,53.43,52.78,52.85,284937.0,53.4,53.43,52.78,52.85,284937.0
2018-06-06 11:20:00,52.88,52.94,52.61,52.73,226158.0,52.88,52.94,52.61,52.73,226158.0
2018-06-06 11:25:00,52.73,53.14,52.67,53.07,183397.0,52.73,53.14,52.67,53.07,183397.0
2018-06-06 11:30:00,53.06,53.4,53.0,53.31,156349.0,53.06,53.4,53.0,53.31,156349.0
2018-06-06 11:35:00,53.33,53.68,53.3,53.58,193920.0,53.33,53.68,53.3,53.58,193920.0
2018-06-06 11:40:00,53.55,53.79,53.51,53.7,73575.0,53.55,53.79,53.51,53.7,73575.0
2018-06-06 11:45:00,53.7,53.8,53.64,53.77,91313.0,53.7,53.8,53.64,53.77,91313.0
2018-06-06 11:50:00,53.8,53.8,53.3,53.38,109488.0,53.8,53.8,53.3,53.38,109488.0
2018-06-06 11:55:00,53.41,53.42,53.13,53.28,79745.0,53.41,53.42,53.13,53.28,79745.0
2018-06-06 12:00:00,53.25,53.49,53.06,53.13,78979.0,53.25,53.49,53.06,53.13,78979.0
2018-06-06 12:05:00,53.16,53.23,52.96,53.08,93831.0,53.16,53.23,52.96,53.08,93831.0
2018-06-06 12:10:00,53.05,53.29,53.05,53.1,42765.0,53.05,53.29,53.05,53.1,42765.0
2018-06-06 12:15:00,53.08,53.13,53.01,53.09,56642.0,53.08,53.13,53.01,53.09,56642.0
2018-06-06 12:20:00,53.03,53.26,53.03,53.22,50403.0,53.03,53.26,53.03,53.22,50403.0
2018-06-06 12:25:00,53.22,53.33,53.17,53.26,35101.0,53.22,53.33,53.17,53.26,35101.0
2018-06-06 12:30:00,53.29,53.31,53.11,53.26,59774.0,53.29,53.31,53.11,53.26,59774.0
2018-06-06 12:35:00,53.25,53.54,53.22,53.41,75521.0,53.25,53.54,53.22,53.41,75521.0
2018-06-06 12:40:00,53.42,53.51,53.33,53.35,73184.0,53.42,53.51,53.33,53.35,73184.0
2018-06-06 12:45:00,53.39,53.7,53.33,53.7,91222.0,53.39,53.7,53.33,53.7,91222.0
2018-06-06 12:50:00,53.69,53.8,53.66,53.79,90329.0,53.69,53.8,53.66,53.79,90329.0
2018-06-06 12:55:00,53.78,54.04,53.76,53.98,143667.0,53.78,54.04,53.76,53.98,143667.0
2018-06-06 13:00:00,53.99,54.03,53.86,53.93,128119.0,53.99,54.03,53.86,53.93,128119.0
2018-06-06 13:05:00,53.95,53.99,53.76,53.97,177530.0,53.95,53.99,53.76,53.97,177530.0
2018-06-06 13:10:00,53.92,54.16,53.9,54.03,114560.0,53.92,54.16,53.9,54.03,114560.0
2018-06-06 13:15:00,54.0,54.05,53.78,53.83,74865.0,54.0,54.05,53.78,53.83,74865.0
2018-06-06 13:20:00,53.84,53.84,53.63,53.7,92738.0,53.84,53.84,53.63,53.7,92738.0
2018-06-06 13:25:00,53.69,53.72,53.62,53.7,40469.0,53.69,53.72,53.62,53.7,40469.0
2018-06-06 13:30:00,53.7,53.74,53.54,53.59,54354.0,53.7,53.74,53.54,53.59,54354.0
2018-06-06 13:35:00,53.61,53.63,53.53,53.58,29777.0,53.61,53.63,53.53,53.58,29777.0
2018-06-06 13:40:00,53.6,53.72,53.58,53.69,30040.0,53.6,53.72,53.58,53.69,30040.0
2018-06-06 13:45:00,53.7,53.81,53.69,53.8,82687.0,53.7,53.81,53.69,53.8,82687.0
2018-06-06 13:50:00,53.79,53.91,53.75,53.91,34323.0,53.79,53.91,53.75,53.91,34323.0
2018-06-06 13:55:00,53.92,54.07,53.9,54.07,104070.0,53.92,54.07,53.9,54.07,104070.0
2018-06-06 14:00:00,54.07,54.23,54.06,54.22,151728.0,54.07,54.23,54.06,54.22,151728.0
2018-06-06 14:05:00,54.23,54.28,54.14,54.16,88260.0,54.23,54.28,54.14,54.16,88260.0
2018-06-06 14:10:00,54.16,54.69,54.14,54.69,122934.0,54.16,54.69,54.14,54.69,122934.0
2018-06-06 14:15:00,54.69,55.0,54.65,54.86,174770.0,54.69,55.0,54.65,54.86,174770.0
2018-06-06 14:20:00,54.85,55.0,54.75,54.97,78135.0,54.85,55.0,54.75,54.97,78135.0
2018-06-06 14:25:00,54.97,55.21,54.83,55.19,144098.0,54.97,55.21,54.83,55.19,144098.0
2018-06-06 14:30:00,55.21,55.29,55.02,55.27,121764.0,55.21,55.29,55.02,55.27,121764.0
2018-06-06 14:35:00,55.29,55.38,55.16,55.34,92366.0,55.29,55.38,55.16,55.34,92366.0
2018-06-06 14:40:00,55.34,55.36,55.12,55.14,98847.0,55.34,55.36,55.12,55.14,98847.0
2018-06-06 14:45:00,55.12,55.25,55.02,55.23,96838.0,55.12,55.25,55.02,55.23,96838.0
2018-06-06 14:50:00,55.23,55.32,55.09,55.14,87830.0,55.23,55.32,55.09,55.14,87830.0
2018-06-06 14:55:00,55.13,55.14,55.03,55.06,60123.0,55.13,55.14,55.03,55.06,60123.0
2018-06-06 15:00:00,55.05,55.12,54.85,55.06,83795.0,55.05,55.12,54.85,55.06,83795.0
2018-06-06 15:05:00,55.04,55.26,55.04,55.24,67301.0,55.04,55.26,55.04,55.24,67301.0
2018-06-06 15:10:00,55.22,55.36,55.18,55.25,84596.0,55.22,55.36,55.18,55.25,84596.0
2018-06-06 15:15:00,55.25,55.35,55.25,55.29,59922.0,55.25,55.35,55.25,55.29,59922.0
2018-06-06 15:20:00,55.31,55.67,55.26,55.65,139438.0,55.31,55.67,55.26,55.65,139438.0
2018-06-06 15:25:00,55.65,55.7,55.52,55.62,193482.0,55.65,55.7,55.52,55.62,193482.0
2018-06-06 15:30:00,55.62,55.66,55.11,55.18,222336.0,55.62,55.66,55.11,55.18,222336.0
2018-06-06 15:35:00,55.22,55.3,55.09,55.2,102102.0,55.22,55.3,55.09,55.2,102102.0
2018-06-06 15:40:00,55.2,55.36,55.17,55.36,84996.0,55.2,55.36,55.17,55.36,84996.0
2018-06-06 15:45:00,55.37,55.54,55.35,55.41,116370.0,55.37,55.54,55.35,55.41,116370.0
2018-06-06 15:50:00,55.41,55.62,55.41,55.52,139729.0,55.41,55.62,55.41,55.52,139729.0
2018-06-06 15:55:00,55.51,55.64,55.48,55.53,328319.0,55.51,55.64,55.48,55.53,328319.0
2018-06-07 09:30:00,53.71,54.5,53.02,54.12,422533.0,53.71,54.5,53.02,54.12,422533.0
2018-06-07 09:35:00,54.09,54.9,53.76,54.51,310924.0,54.09,54.9,53.76,54.51,310924.0
2018-06-07 09:40:00,54.48,54.6,54.09,54.49,159309.0,54.48,54.6,54.09,54.49,159309.0
2018-06-07 09:45:00,54.42,54.8,54.1,54.51,138344.0,54.42,54.8,54.1,54.51,138344.0
2018-06-07 09:50:00,54.5,54.78,54.13,54.77,104524.0,54.5,54.78,54.13,54.77,104524.0
2018-06-07 09:55:00,54.78,55.04,54.62,54.77,187274.0,54.78,55.04,54.62,54.77,187274.0
2018-06-07 10:00:00,54.79,55.1,54.58,55.0,105265.0,54.79,55.1,54.58,55.0,105265.0
2018-06-07 10:05:00,54.99,54.99,54.47,54.57,61071.0,54.99,54.99,54.47,54.57,61071.0
2018-06-07 10:10:00,54.57,54.57,53.93,54.16,105256.0,54.57,54.57,53.93,54.16,105256.0
2018-06-07 10:15:00,54.16,54.23,53.38,53.61,180450.0,54.16,54.23,53.38,53.61,180450.0
2018-06-07 10:20:00,53.64,53.67,53.27,53.37,81817.0,53.64,53.67,53.27,53.37,81817.0
2018-06-07 10:25:00,53.38,53.75,53.29,53.73,131775.0,53.38,53.75,53.29,53.73,131775.0
2018-06-07 10:30:00,53.73,53.74,53.35,53.35,51885.0,53.73,53.74,53.35,53.35,51885.0
2018-06-07 10:35:00,53.33,53.66,53.33,53.48,57196.0,53.33,53.66,53.33,53.48,57196.0
2018-06-07 10:40:00,53.49,53.62,53.35,53.57,58030.0,53.49,53.62,53.35,53.57,58030.0
2018-06-07 10:45:00,53.58,53.6,53.23,53.59,72131.0,53.58,53.6,53.23,53.59,72131.0
2018-06-07 10:50:00,53.59,53.7,53.37,53.41,22778.0,53.59,53.7,53.37,53.41,22778.0
2018-06-07 10:55:00,53.4,53.57,53.27,53.57,35986.0,53.4,53.57,53.27,53.57,35986.0
2018-06-07 11:00:00,53.58,53.6,53.38,53.43,24600.0,53.58,53.6,53.38,53.43,24600.0
2018-06-07 11:05:00,53.43,53.46,53.28,53.33,58246.0,53.43,53.46,53.28,53.33,58246.0
2018-06-07 11:10:00,53.33,53.34,53.17,53.28,70404.0,53.33,53.34,53.17,53.28,70404.0
2018-06-07 11:15:00,53.29,53.38,53.22,53.25,73279.0,53.29,53.38,53.22,53.25,73279.0
2018-06-07 11:20:00,53.25,53.43,53.1,53.14,93950.0,53.25,53.43,53.1,53.14,93950.0
2018-06-07 11:25:00,53.14,53.33,53.13,53.18,54676.0,53.14,53.33,53.13,53.18,54676.0
2018-06-07 11:30:00,53.18,53.19,52.76,52.9,168436.0,53.18,53.19,52.76,52.9,168436.0
2018-06-07 11:35:00,52.9,52.93,52.62,52.78,143917.0,52.9,52.93,52.62,52.78,143917.0
2018-06-07 11:40:00,52.77,52.97,52.75,52.79,78392.0,52.77,52.97,52.75,52.79,78392.0
2018-06-07 11:45:00,52.75,52.84,52.6,52.71,71440.0,52.75,52.84,52.6,52.71,71440.0
2018-06-07 11:50:00,52.71,52.76,52.25,52.38,117429.0,52.71,52.76,52.25,52.38,117429.0
2018-06-07 11:55:00,52.38,52.69,52.32,52.67,74656.0,52.38,52.69,52.32,52.67,74656.0
2018-06-07 12:00:00,52.62,52.65,52.41,52.47,39831.0,52.62,52.65,52.41,52.47,39831.0
2018-06-07 12:05:00,52.45,52.51,52.26,52.36,72900.0,52.45,52.51,52.26,52.36,72900.0
2018-06-07 12:10:00,52.36,52.62,52.34,52.48,47664.0,52.36,52.62,52.34,52.48,47664.0
2018-06-07 12:15:00,52.49,52.5,52.34,52.39,35573.0,52.49,52.5,52.34,52.39,35573.0
2018-06-07 12:20:00,52.4,52.88,52.4,52.83,65943.0,52.4,52.88,52.4,52.83,65943.0
2018-06-07 12:25:00,52.83,52.98,52.82,52.93,45939.0,52.83,52.98,52.82,52.93,45939.0
2018-06-07 12:30:00,52.93,52.94,52.63,52.71,50348.0,52.93,52.94,52.63,52.71,50348.0
2018-06-07 12:35:00,52.71,52.83,52.7,52.81,41486.0,52.71,52.83,52.7,52.81,41486.0
2018-06-07 12:40:00,52.79,52.9,52.73,52.83,21862.0,52.79,52.9,52.73,52.83,21862.0
2018-06-07 12:45:00,52.84,52.87,52.39,52.41,70327.0,52.84,52.87,52.39,52.41,70327.0
2018-06-07 12:50:00,52.39,52.4,52.11,52.17,123424.0,52.39,52.4,52.11,52.17,123424.0
2018-06-07 12:55:00,52.17,52.53,52.15,52.45,52555.0,52.17,52.53,52.15,52.45,52555.0
2018-06-07 13:00:00,52.45,52.45,52.32,52.37,18954.0,52.45,52.45,52.32,52.37,18954.0
2018-06-07 13:05:00,52.36,52.37,52.24,52.29,26074.0,52.36,52.37,52.24,52.29,26074.0
2018-06-07 13:10:00,52.3,52.43,52.29,52.4,15113.0,52.3,52.43,52.29,52.4,15113.0
2018-06-07 13:15:00,52.41,52.47,52.32,52.35,23571.0,52.41,52.47,52.32,52.35,23571.0
2018-06-07 13:20:00,52.32,52.54,52.32,52.53,38839.0,52.32,52.54,52.32,52.53,38839.0
2018-06-07 13:25:00,52.53,52.65,52.51,52.61,40480.0,52.53,52.65,52.51,52.61,40480.0
2018-06-07 13:30:00,52.61,52.72,52.6,52.66,27162.0,52.61,52.72,52.6,52.66,27162.0
2018-06-07 13:35:00,52.66,52.67,52.37,52.4,35760.0,52.66,52.67,52.37,52.4,35760.0
2018-06-07 13:40:00,52.4,52.56,52.29,52.42,31046.0,52.4,52.56,52.29,52.42,31046.0
2018-06-07 13:45:00,52.43,52.5,52.35,52.47,25310.0,52.43,52.5,52.35,52.47,25310.0
2018-06-07 13:50:00,52.5,52.57,52.49,52.51,18701.0,52.5,52.57,52.49,52.51,18701.0
2018-06-07 13:55:00,52.51,52.57,52.46,52.53,16777.0,52.51,52.57,52.46,52.53,16777.0
2018-06-07 14:00:00,52.54,52.79,52.51,52.71,40014.0,52.54,52.79,52.51,52.71,40014.0
2018-06-07 14:05:00,52.7,52.85,52.67,52.85,24450.0,52.7,52.85,52.67,52.85,24450.0
2018-06-07 14:10:00,52.86,53.13,52.85,53.12,76381.0,52.86,53.13,52.85,53.12,76381.0
2018-06-07 14:15:00,53.12,53.21,53.05,53.15,56910.0,53.12,53.21,53.05,53.15,56910.0
2018-06-07 14:20:00,53.13,53.35,53.12,53.23,83649.0,53.13,53.35,53.12,53.23,83649.0
2018-06-07 14:25:00,53.22,53.32,53.04,53.07,54556.0,53.22,53.32,53.04,53.07,54556.0
2018-06-07 14:30:00,53.08,53.08,52.76,52.98,88785.0,53.08,53.08,52.76,52.98,88785.0
2018-06-07 14:35:00,53.0,53.21,52.88,53.18,49830.0,53.0,53.21,52.88,53.18,49830.0
2018-06-07 14:40:00,53.2,53.34,53.17,53.32,44217.0,53.2,53.34,53.17,53.32,44217.0
2018-06-07 14:45:00,53.31,53.32,53.21,53.32,36839.0,53.31,53.32,53.21,53.32,36839.0
2018-06-07 14:50:00,53.32,53.47,53.25,53.34,83482.0,53.32,53.47,53.25,53.34,83482.0
2018-06-07 14:55:00,53.37,53.61,53.35,53.55,76559.0,53.37,53.61,53.35,53.55,76559.0
2018-06-07 15:00:00,53.57,53.59,53.33,53.41,43187.0,53.57,53.59,53.33,53.41,43187.0
2018-06-07 15:05:00,53.43,53.48,53.25,53.25,42310.0,53.43,53.48,53.25,53.25,42310.0
2018-06-07 15:10:00,53.25,53.36,53.2,53.34,37925.0,53.25,53.36,53.2,53.34,37925.0
2018-06-07 15:15:00,53.34,53.45,53.28,53.37,29441.0,53.34,53.45,53.28,53.37,29441.0
2018-06-07 15:20:00,53.35,53.39,53.1,53.29,52947.0,53.35,53.39,53.1,53.29,52947.0
2018-06-07 15:25:00,53.28,53.32,53.12,53.25,67329.0,53.28,53.32,53.12,53.25,67329.0
2018-06-07 15:30:00,53.25,53.25,53.1,53.15,41758.0,53.25,53.25,53.1,53.15,41758.0
2018-06-07 15:35:00,53.14,53.15,52.97,53.0,108751.0,53.14,53.15,52.97,53.0,108751.0
2018-06-07 15:40:00,53.01,53.05,52.99,53.03,89998.0,53.01,53.05,52.99,53.03,89998.0
2018-06-07 15:45:00,53.04,53.18,52.99,53.18,92232.0,53.04,53.18,52.99,53.18,92232.0
2018-06-07 15:50:00,53.19,53.34,53.17,53.28,158335.0,53.19,53.34,53.17,53.28,158335.0
2018-06-07 15:55:00,53.29,53.3,53.19,53.28,206132.0,53.29,53.3,53.19,53.28,206132.0
2018-06-08 09:30:00,53.31,54.22,53.2,53.91,217673.0,53.31,54.22,53.2,53.91,217673.0
2018-06-08 09:35:00,53.91,54.6,53.8,54.18,175609.0,53.91,54.6,53.8,54.18,175609.0
2018-06-08 09:40:00,54.16,54.79,53.97,54.48,136710.0,54.16,54.79,53.97,54.48,136710.0
2018-06-08 09:45:00,54.44,54.51,53.85,54.29,93721.0,54.44,54.51,53.85,54.29,93721.0
2018-06-08 09:50:00,54.29,54.29,54.05,54.05,47084.0,54.29,54.29,54.05,54.05,47084.0
2018-06-08 09:55:00,54.08,54.19,53.87,54.02,50058.0,54.08,54.19,53.87,54.02,50058.0
2018-06-08 10:00:00,54.0,54.07,53.7,53.73,74853.0,54.0,54.07,53.7,53.73,74853.0
2018-06-08 10:05:00,53.75,54.22,53.71,54.21,62412.0,53.75,54.22,53.71,54.21,62412.0
2018-06-08 10:10:00,54.22,54.28,53.87,53.89,40731.0,54.22,54.28,53.87,53.89,40731.0
2018-06-08 10:15:00,53.91,53.99,53.76,53.83,77918.0,53.91,53.99,53.76,53.83,77918.0
2018-06-08 10:20:00,53.83,54.03,53.62,53.66,55663.0,53.83,54.03,53.62,53.66,55663.0
2018-06-08 10:25:00,53.65,53.81,53.54,53.67,36506.0,53.65,53.81,53.54,53.67,36506.0
2018-06-08 10:30:00,53.63,53.79,53.54,53.58,56448.0,53.63,53.79,53.54,53.58,56448.0
2018-06-08 10:35:00,53.54,53.6,53.28,53.34,71238.0,53.54,53.6,53.28,53.34,71238.0
2018-06-08 10:40:00,53.36,53.36,52.88,53.28,124676.0,53.36,53.36,52.88,53.28,124676.0
2018-06-08 10:45:00,53.32,53.35,53.02,53.21,87630.0,53.32,53.35,53.02,53.21,87630.0
2018-06-08 10:50:00,53.17,53.24,52.98,53.08,46718.0,53.17,53.24,52.98,53.08,46718.0
2018-06-08 10:55:00,53.1,53.37,53.07,53.21,50128.0,53.1,53.37,53.07,53.21,50128.0
2018-06-08 11:00:00,53.18,53.18,53.01,53.01,34025.0,53.18,53.18,53.01,53.01,34025.0
2018-06-08 11:05:00,53.03,53.22,52.94,53.19,47099.0,53.03,53.22,52.94,53.19,47099.0
2018-06-08 11:10:00,53.19,53.23,53.09,53.11,24992.0,53.19,53.23,53.09,53.11,24992.0
2018-06-08 11:15:00,53.15,53.15,52.87,52.94,44271.0,53.15,53.15,52.87,52.94,44271.0
2018-06-08 11:20:00,52.91,52.94,52.7,52.78,66393.0,52.91,52.94,52.7,52.78,66393.0
2018-06-08 11:25:00,52.78,53.06,52.74,53.0,44418.0,52.78,53.06,52.74,53.0,44418.0
2018-06-08 11:30:00,53.01,53.03,52.77,52.87,30125.0,53.01,53.03,52.77,52.87,30125.0
2018-06-08 11:35:00,52.8,52.94,52.76,52.86,41491.0,52.8,52.94,52.76,52.86,41491.0
2018-06-08 11:40:00,52.84,52.87,52.73,52.85,24296.0,52.84,52.87,52.73,52.85,24296.0
2018-06-08 11:45:00,52.88,52.9,52.63,52.71,42209.0,52.88,52.9,52.63,52.71,42209.0
2018-06-08 11:50:00,52.68,52.7,52.54,52.57,46930.0,52.68,52.7,52.54,52.57,46930.0
2018-06-08 11:55:00,52.58,52.75,52.49,52.73,64851.0,52.58,52.75,52.49,52.73,64851.0
2018-06-08 12:00:00,52.76,52.84,52.66,52.75,42385.0,52.76,52.84,52.66,52.75,42385.0
2018-06-08 12:05:00,52.76,52.94,52.76,52.86,53406.0,52.76,52.94,52.76,52.86,53406.0
2018-06-08 12:10:00,52.86,52.88,52.7,52.76,35975.0,52.86,52.88,52.7,52.76,35975.0
2018-06-08 12:15:00,52.79,52.82,52.64,52.68,32664.0,52.79,52.82,52.64,52.68,32664.0
2018-06-08 12:20:00,52.68,52.74,52.63,52.63,15311.0,52.68,52.74,52.63,52.63,15311.0
2018-06-08 12:25:00,52.63,52.76,52.62,52.71,10375.0,52.63,52.76,52.62,52.71,10375.0
2018-06-08 12:30:00,52.68,52.77,52.61,52.69,20501.0,52.68,52.77,52.61,52.69,20501.0
2018-06-08 12:35:00,52.64,52.69,52.62,52.64,19226.0,52.64,52.69,52.62,52.64,19226.0
2018-06-08 12:40:00,52.63,52.69,52.61,52.67,16992.0,52.63,52.69,52.61,52.67,16992.0
2018-06-08 12:45:00,52.65,52.74,52.6,52.73,21034.0,52.65,52.74,52.6,52.73,21034.0
2018-06-08 12:50:00,52.73,52.75,52.63,52.65,11084.0,52.73,52.75,52.63,52.65,11084.0
2018-06-08 12:55:00,52.69,52.86,52.68,52.77,13763.0,52.69,52.86,52.68,52.77,13763.0
2018-06-08 13:00:00,52.75,52.8,52.62,52.63,19568.0,52.75,52.8,52.62,52.63,19568.0
2018-06-08 13:05:00,52.64,52.69,52.6,52.62,12954.0,52.64,52.69,52.6,52.62,12954.0
2018-06-08 13:10:00,52.64,52.64,52.54,52.55,93099.0,52.64,52.64,52.54,52.55,93099.0
2018-06-08 13:15:00,52.55,52.57,52.5,52.5,17858.0,52.55,52.57,52.5,52.5,17858.0
2018-06-08 13:20:00,52.49,52.59,52.49,52.5,16300.0,52.49,52.59,52.49,52.5,16300.0
2018-06-08 13:25:00,52.49,52.52,52.31,52.43,64922.0,52.49,52.52,52.31,52.43,64922.0
2018-06-08 13:30:00,52.45,52.76,52.42,52.72,33845.0,52.45,52.76,52.42,52.72,33845.0
2018-06-08 13:35:00,52.76,52.86,52.61,52.7,25118.0,52.76,52.86,52.61,52.7,25118.0
2018-06-08 13:40:00,52.71,52.84,52.68,52.72,38619.0,52.71,52.84,52.68,52.72,38619.0
2018-06-08 13:45:00,52.73,52.75,52.59,52.67,35241.0,52.73,52.75,52.59,52.67,35241.0
2018-06-08 13:50:00,52.66,52.7,52.57,52.65,9143.0,52.66,52.7,52.57,52.65,9143.0
2018-06-08 13:55:00,52.65,52.67,52.61,52.67,12820.0,52.65,52.67,52.61,52.67,12820.0
2018-06-08 14:00:00,52.68,52.7,52.62,52.66,10736.0,52.68,52.7,52.62,52.66,10736.0
2018-06-08 14:05:00,52.65,52.71,52.62,52.71,9578.0,52.65,52.71,52.62,52.71,9578.0
2018-06-08 14:10:00,52.69,52.79,52.65,52.77,29489.0,52.69,52.79,52.65,52.77,29489.0
2018-06-08 14:15:00,52.79,52.84,52.73,52.84,22390.0,52.79,52.84,52.73,52.84,22390.0
2018-06-08 14:20:00,52.84,52.92,52.76,52.76,30130.0,52.84,52.92,52.76,52.76,30130.0
2018-06-08 14:25:00,52.77,52.8,52.57,52.59,22145.0,52.77,52.8,52.57,52.59,22145.0
2018-06-08 14:30:00,52.59,52.6,52.44,52.45,36792.0,52.59,52.6,52.44,52.45,36792.0
2018-06-08 14:35:00,52.44,52.45,52.3,52.34,74706.0,52.44,52.45,52.3,52.34,74706.0
2018-06-08 14:40:00,52.35,52.46,52.35,52.42,24919.0,52.35,52.46,52.35,52.42,24919.0
2018-06-08 14:45:00,52.43,52.54,52.42,52.54,20287.0,52.43,52.54,52.42,52.54,20287.0
2018-06-08 14:50:00,52.54,52.56,52.45,52.45,13811.0,52.54,52.56,52.45,52.45,13811.0
2018-06-08 14:55:00,52.48,52.55,52.47,52.51,21720.0,52.48,52.55,52.47,52.51,21720.0
2018-06-08 15:00:00,52.51,52.74,52.51,52.74,24107.0,52.51,52.74,52.51,52.74,24107.0
2018-06-08 15:05:00,52.73,52.74,52.6,52.6,21871.0,52.73,52.74,52.6,52.6,21871.0
2018-06-08 15:10:00,52.62,52.67,52.52,52.61,27416.0,52.62,52.67,52.52,52.61,27416.0
2018-06-08 15:15:00,52.61,52.61,52.54,52.58,15212.0,52.61,52.61,52.54,52.58,15212.0
2018-06-08 15:20:00,52.54,52.59,52.42,52.47,27902.0,52.54,52.59,52.42,52.47,27902.0
2018-06-08 15:25:00,52.45,52.47,52.37,52.47,30630.0,52.45,52.47,52.37,52.47,30630.0
2018-06-08 15:30:00,52.47,52.59,52.42,52.56,39389.0,52.47,52.59,52.42,52.56,39389.0
2018-06-08 15:35:00,52.56,52.69,52.55,52.67,43740.0,52.56,52.69,52.55,52.67,43740.0
2018-06-08 15:40:00,52.65,52.65,52.59,52.63,32517.0,52.65,52.65,52.59,52.63,32517.0
2018-06-08 15:45:00,52.62,52.64,52.55,52.61,44656.0,52.62,52.64,52.55,52.61,44656.0
2018-06-08 15:50:00,52.62,52.63,52.46,52.51,78991.0,52.62,52.63,52.46,52.51,78991.0
2018-06-08 15:55:00,52.51,52.68,52.51,52.68,165615.0,52.51,52.68,52.51,52.68,165615.0
2018-06-11 09:30:00,53.1,53.4,52.73,53.31,219876.0,53.1,53.4,52.73,53.31,219876.0
2018-06-11 09:35:00,53.28,53.4,52.07,52.91,309958.0,53.28,53.4,52.07,52.91,309958.0
2018-06-11 09:40:00,52.85,52.86,52.09,52.73,118556.0,52.85,52.86,52.09,52.73,118556.0
2018-06-11 09:45:00,52.69,52.72,51.85,52.07,181938.0,52.69,52.72,51.85,52.07,181938.0
2018-06-11 09:50:00,52.11,52.7,52.0,52.32,115276.0,52.11,52.7,52.0,52.32,115276.0
2018-06-11 09:55:00,52.26,52.32,52.0,52.28,69564.0,52.26,52.32,52.0,52.28,69564.0
2018-06-11 10:00:00,52.29,52.33,52.03,52.14,35581.0,52.29,52.33,52.03,52.14,35581.0
2018-06-11 10:05:00,52.12,52.23,51.88,52.1,78115.0,52.12,52.23,51.88,52.1,78115.0
2018-06-11 10:10:00,52.1,52.42,52.1,52.3,71690.0,52.1,52.42,52.1,52.3,71690.0
2018-06-11 10:15:00,52.32,52.37,52.03,52.19,35163.0,52.32,52.37,52.03,52.19,35163.0
2018-06-11 10:20:00,52.18,52.4,52.15,52.33,42275.0,52.18,52.4,52.15,52.33,42275.0
2018-06-11 10:25:00,52.36,52.5,52.3,52.45,52258.0,52.36,52.5,52.3,52.45,52258.0
2018-06-11 10:30:00,52.42,52.42,52.03,52.03,40595.0,52.42,52.42,52.03,52.03,40595.0
2018-06-11 10:35:00,52.02,52.25,51.92,52.18,58831.0,52.02,52.25,51.92,52.18,58831.0
2018-06-11 10:40:00,52.15,52.17,51.88,52.02,48697.0,52.15,52.17,51.88,52.02,48697.0
2018-06-11 10:45:00,52.01,52.08,51.74,51.87,91165.0,52.01,52.08,51.74,51.87,91165.0
2018-06-11 10:50:00,51.88,51.97,51.6,51.77,73273.0,51.88,51.97,51.6,51.77,73273.0
2018-06-11 10:55:00,51.83,51.86,51.71,51.84,30158.0,51.83,51.86,51.71,51.84,30158.0
2018-06-11 11:00:00,51.84,52.0,51.7,51.76,69766.0,51.84,52.0,51.7,51.76,69766.0
2018-06-11 11:05:00,51.75,51.93,51.64,51.93,36604.0,51.75,51.93,51.64,51.93,36604.0
2018-06-11 11:10:00,51.9,51.93,51.8,51.93,35246.0,51.9,51.93,51.8,51.93,35246.0
2018-06-11 11:15:00,51.94,52.1,51.91,51.98,42918.0,51.94,52.1,51.91,51.98,42918.0
2018-06-11 11:20:00,51.98,51.98,51.84,51.86,21400.0,51.98,51.98,51.84,51.86,21400.0
2018-06-11 11:25:00,51.85,51.86,51.66,51.77,44313.0,51.85,51.86,51.66,51.77,44313.0
2018-06-11 11:30:00,51.77,51.81,51.62,51.69,51973.0,51.77,51.81,51.62,51.69,51973.0
2018-06-11 11:35:00,51.64,51.67,51.44,51.58,77032.0,51.64,51.67,51.44,51.58,77032.0
2018-06-11 11:40:00,51.61,51.85,51.42,51.82,100096.0,51.61,51.85,51.42,51.82,100096.0
2018-06-11 11:45:00,51.82,51.89,51.68,51.88,50925.0,51.82,51.89,51.68,51.88,50925.0
2018-06-11 11:50:00,51.86,51.88,51.74,51.8,19265.0,51.86,51.88,51.74,51.8,19265.0
2018-06-11 11:55:00,51.79,52.15,51.79,52.03,70460.0,51.79,52.15,51.79,52.03,70460.0
2018-06-11 12:00:00,52.05,52.11,52.0,52.1,24348.0,52.05,52.11,52.0,52.1,24348.0
2018-06-11 12:05:00,52.09,52.1,51.95,52.07,28315.0,52.09,52.1,51.95,52.07,28315.0
2018-06-11 12:10:00,52.09,52.13,52.04,52.09,34223.0,52.09,52.13,52.04,52.09,34223.0
2018-06-11 12:15:00,52.07,52.2,52.07,52.16,44422.0,52.07,52.2,52.07,52.16,44422.0
2018-06-11 12:20:00,52.15,52.22,52.1,52.21,29663.0,52.15,52.22,52.1,52.21,29663.0
2018-06-11 12:25:00,52.21,52.26,52.06,52.13,29576.0,52.21,52.26,52.06,52.13,29576.0
2018-06-11 12:30:00,52.13,52.15,52.0,52.0,33812.0,52.13,52.15,52.0,52.0,33812.0
2018-06-11 12:35:00,52.01,52.01,51.82,51.85,30219.0,52.01,52.01,51.82,51.85,30219.0
2018-06-11 12:40:00,51.86,51.98,51.85,51.91,27154.0,51.86,51.98,51.85,51.91,27154.0
2018-06-11 12:45:00,51.91,51.92,51.78,51.89,36465.0,51.91,51.92,51.78,51.89,36465.0
2018-06-11 12:50:00,51.87,51.93,51.75,51.81,19553.0,51.87,51.93,51.75,51.81,19553.0
2018-06-11 12:55:00,51.78,51.82,51.7,51.78,42173.0,51.78,51.82,51.7,51.78,42173.0
2018-06-11 13:00:00,51.78,51.85,51.67,51.73,22843.0,51.78,51.85,51.67,51.73,22843.0
2018-06-11 13:05:00,51.73,51.75,51.67,51.75,12874.0,51.73,51.75,51.67,51.75,12874.0
2018-06-11 13:10:00,51.72,51.8,51.67,51.71,16670.0,51.72,51.8,51.67,51.71,16670.0
2018-06-11 13:15:00,51.7,51.78,51.66,51.73,11670.0,51.7,51.78,51.66,51.73,11670.0
2018-06-11 13:20:00,51.73,51.74,51.67,51.69,12526.0,51.73,51.74,51.67,51.69,12526.0
2018-06-11 13:25:00,51.69,51.75,51.68,51.72,10351.0,51.69,51.75,51.68,51.72,10351.0
2018-06-11 13:30:00,51.69,51.72,51.65,51.66,14264.0,51.69,51.72,51.65,51.66,14264.0
2018-06-11 13:35:00,51.66,51.71,51.63,51.68,29344.0,51.66,51.71,51.63,51.68,29344.0
2018-06-11 13:40:00,51.69,51.79,51.65,51.77,20734.0,51.69,51.79,51.65,51.77,20734.0
2018-06-11 13:45:00,51.75,51.76,51.55,51.59,28516.0,51.75,51.76,51.55,51.59,28516.0
2018-06-11 13:50:00,51.6,51.6,51.5,51.53,28856.0,51.6,51.6,51.5,51.53,28856.0
2018-06-11 13:55:00,51.54,51.6,51.5,51.56,26637.0,51.54,51.6,51.5,51.56,26637.0
2018-06-11 14:00:00,51.6,51.6,51.52,51.58,26839.0,51.6,51.6,51.52,51.58,26839.0
2018-06-11 14:05:00,51.58,51.62,51.52,51.52,12250.0,51.58,51.62,51.52,51.52,12250.0
2018-06-11 14:10:00,51.51,51.68,51.5,51.6,27027.0,51.51,51.68,51.5,51.6,27027.0
2018-06-11 14:15:00,51.59,51.7,51.57,51.62,29370.0,51.59,51.7,51.57,51.62,29370.0
2018-06-11 14:20:00,51.65,51.74,51.61,51.74,17634.0,51.65,51.74,51.61,51.74,17634.0
2018-06-11 14:25:00,51.73,51.75,51.63,51.66,16955.0,51.73,51.75,51.63,51.66,16955.0
2018-06-11 14:30:00,51.66,51.71,51.56,51.61,13626.0,51.66,51.71,51.56,51.61,13626.0
2018-06-11 14:35:00,51.6,51.62,51.51,51.54,34574.0,51.6,51.62,51.51,51.54,34574.0
2018-06-11 14:40:00,51.55,51.58,51.48,51.57,37993.0,51.55,51.58,51.48,51.57,37993.0
2018-06-11 14:45:00,51.59,51.64,51.56,51.59,28995.0,51.59,51.64,51.56,51.59,28995.0
2018-06-11 14:50:00,51.61,51.74,51.6,51.74,42187.0,51.61,51.74,51.6,51.74,42187.0
2018-06-11 14:55:00,51.75,51.79,51.66,51.67,17984.0,51.75,51.79,51.66,51.67,17984.0
2018-06-11 15:00:00,51.69,51.83,51.66,51.81,33712.0,51.69,51.83,51.66,51.81,33712.0
2018-06-11 15:05:00,51.79,51.8,51.66,51.79,20159.0,51.79,51.8,51.66,51.79,20159.0
2018-06-11 15:10:00,51.8,51.83,51.7,51.73,23857.0,51.8,51.83,51.7,51.73,23857.0
2018-06-11 15:15:00,51.71,51.73,51.61,51.68,55595.0,51.71,51.73,51.61,51.68,55595.0
2018-06-11 15:20:00,51.69,51.69,51.55,51.55,38048.0,51.69,51.69,51.55,51.55,38048.0
2018-06-11 15:25:00,51.56,51.64,51.54,51.58,34015.0,51.56,51.64,51.54,51.58,34015.0
2018-06-11 15:30:00,51.61,51.61,51.54,51.58,37624.0,51.61,51.61,51.54,51.58,37624.0
2018-06-11 15:35:00,51.58,51.68,51.54,51.61,42080.0,51.58,51.68,51.54,51.61,42080.0
2018-06-11 15:40:00,51.62,51.74,51.59,51.74,45407.0,51.62,51.74,51.59,51.74,45407.0
2018-06-11 15:45:00,51.73,51.75,51.62,51.67,69840.0,51.73,51.75,51.62,51.67,69840.0
2018-06-11 15:50:00,51.67,51.84,51.67,51.83,137924.0,51.67,51.84,51.67,51.83,137924.0
2018-06-11 15:55:00,51.84,51.86,51.73,51.82,151358.0,51.84,51.86,51.73,51.82,151358.0
2018-06-12 09:30:00,52.17,52.27,51.86,51.97,143281.0,52.17,52.27,51.86,51.97,143281.0
2018-06-12 09:35:00,51.98,53.15,51.91,52.74,290013.0,51.98,53.15,51.91,52.74,290013.0
2018-06-12 09:40:00,52.71,52.99,52.66,52.94,112420.0,52.71,52.99,52.66,52.94,112420.0
2018-06-12 09:45:00,52.92,53.94,52.9,53.47,497411.0,52.92,53.94,52.9,53.47,497411.0
2018-06-12 09:50:00,53.43,53.91,53.3,53.81,145249.0,53.43,53.91,53.3,53.81,145249.0
2018-06-12 09:55:00,53.8,54.2,53.57,53.64,279143.0,53.8,54.2,53.57,53.64,279143.0
2018-06-12 10:00:00,53.65,53.84,53.36,53.82,69303.0,53.65,53.84,53.36,53.82,69303.0
2018-06-12 10:05:00,53.83,53.94,53.59,53.72,67001.0,53.83,53.94,53.59,53.72,67001.0
2018-06-12 10:10:00,53.7,53.7,53.42,53.6,69882.0,53.7,53.7,53.42,53.6,69882.0
2018-06-12 10:15:00,53.58,53.74,53.37,53.46,45960.0,53.58,53.74,53.37,53.46,45960.0
2018-06-12 10:20:00,53.47,53.48,53.16,53.18,94876.0,53.47,53.48,53.16,53.18,94876.0
2018-06-12 10:25:00,53.22,53.31,53.0,53.28,65752.0,53.22,53.31,53.0,53.28,65752.0
2018-06-12 10:30:00,53.29,53.59,53.25,53.57,44900.0,53.29,53.59,53.25,53.57,44900.0
2018-06-12 10:35:00,53.59,53.61,53.21,53.26,41242.0,53.59,53.61,53.21,53.26,41242.0
2018-06-12 10:40:00,53.3,53.3,53.03,53.2,47128.0,53.3,53.3,53.03,53.2,47128.0
2018-06-12 10:45:00,53.19,53.25,52.88,52.98,46462.0,53.19,53.25,52.88,52.98,46462.0
2018-06-12 10:50:00,53.0,53.18,52.97,53.13,71427.0,53.0,53.18,52.97,53.13,71427.0
2018-06-12 10:55:00,53.11,53.24,53.01,53.1,54131.0,53.11,53.24,53.01,53.1,54131.0
2018-06-12 11:00:00,53.1,53.37,53.06,53.3,44754.0,53.1,53.37,53.06,53.3,44754.0
2018-06-12 11:05:00,53.3,53.3,53.1,53.17,30876.0,53.3,53.3,53.1,53.17,30876.0
2018-06-12 11:10:00,53.14,53.2,53.02,53.07,31816.0,53.14,53.2,53.02,53.07,31816.0
2018-06-12 11:15:00,53.06,53.31,53.06,53.26,37796.0,53.06,53.31,53.06,53.26,37796.0
2018-06-12 11:20:00,53.25,53.39,53.17,53.17,42278.0,53.25,53.39,53.17,53.17,42278.0
2018-06-12 11:25:00,53.16,53.23,53.02,53.04,60565.0,53.16,53.23,53.02,53.04,60565.0
2018-06-12 11:30:00,53.04,53.13,53.03,53.06,27410.0,53.04,53.13,53.03,53.06,27410.0
2018-06-12 11:35:00,53.08,53.16,53.04,53.09,28799.0,53.08,53.16,53.04,53.09,28799.0
2018-06-12 11:40:00,53.1,53.1,52.77,52.92,92007.0,53.1,53.1,52.77,52.92,92007.0
2018-06-12 11:45:00,52.91,53.14,52.9,53.1,43632.0,52.91,53.14,52.9,53.1,43632.0
2018-06-12 11:50:00,53.07,53.19,52.99,53.19,32516.0,53.07,53.19,52.99,53.19,32516.0
2018-06-12 11:55:00,53.16,53.67,53.11,53.66,154367.0,53.16,53.67,53.11,53.66,154367.0
2018-06-12 12:00:00,53.65,53.66,53.39,53.5,80952.0,53.65,53.66,53.39,53.5,80952.0
2018-06-12 12:05:00,53.48,53.58,53.4,53.57,29286.0,53.48,53.58,53.4,53.57,29286.0
2018-06-12 12:10:00,53.58,53.6,53.41,53.51,47181.0,53.58,53.6,53.41,53.51,47181.0
2018-06-12 12:15:00,53.55,53.66,53.43,53.43,47719.0,53.55,53.66,53.43,53.43,47719.0
2018-06-12 12:20:00,53.43,53.46,53.29,53.39,63020.0,53.43,53.46,53.29,53.39,63020.0
2018-06-12 12:25:00,53.38,53.52,53.37,53.52,26544.0,53.38,53.52,53.37,53.52,26544.0
2018-06-12 12:30:00,53.52,53.77,53.49,53.52,376501.0,53.52,53.77,53.49,53.52,376501.0
2018-06-12 12:35:00,53.52,54.25,53.48,54.17,596527.0,53.52,54.25,53.48,54.17,596527.0
2018-06-12 12:40:00,54.19,54.5,54.1,54.26,381860.0,54.19,54.5,54.1,54.26,381860.0
2018-06-12 12:45:00,54.24,54.47,54.08,54.11,122471.0,54.24,54.47,54.08,54.11,122471.0
2018-06-12 12:50:00,54.14,54.24,53.95,54.03,117098.0,54.14,54.24,53.95,54.03,117098.0
2018-06-12 12:55:00,54.04,54.07,53.78,53.92,103431.0,54.04,54.07,53.78,53.92,103431.0
2018-06-12 13:00:00,53.92,54.16,53.89,53.97,66461.0,53.92,54.16,53.89,53.97,66461.0
2018-06-12 13:05:00,53.97,54.0,53.85,53.89,28706.0,53.97,54.0,53.85,53.89,28706.0
2018-06-12 13:10:00,53.88,54.0,53.75,53.86,50654.0,53.88,54.0,53.75,53.86,50654.0
2018-06-12 13:15:00,53.86,53.92,53.71,53.73,49378.0,53.86,53.92,53.71,53.73,49378.0
2018-06-12 13:20:00,53.71,53.86,53.64,53.71,63721.0,53.71,53.86,53.64,53.71,63721.0
2018-06-12 13:25:00,53.69,53.7,53.45,53.55,70351.0,53.69,53.7,53.45,53.55,70351.0
2018-06-12 13:30:00,53.55,53.68,53.43,53.55,43868.0,53.55,53.68,53.43,53.55,43868.0
2018-06-12 13:35:00,53.5,53.79,53.48,53.73,55088.0,53.5,53.79,53.48,53.73,55088.0
2018-06-12 13:40:00,53.73,53.73,53.4,53.43,32910.0,53.73,53.73,53.4,53.43,32910.0
2018-06-12 13:45:00,53.43,53.54,53.34,53.5,93935.0,53.43,53.54,53.34,53.5,93935.0
2018-06-12 13:50:00,53.52,53.55,53.21,53.43,73107.0,53.52,53.55,53.21,53.43,73107.0
2018-06-12 13:55:00,53.44,53.53,53.36,53.5,24427.0,53.44,53.53,53.36,53.5,24427.0
2018-06-12 14:00:00,53.47,53.54,53.44,53.5,35043.0,53.47,53.54,53.44,53.5,35043.0
2018-06-12 14:05:00,53.5,53.5,53.31,53.37,33436.0,53.5,53.5,53.31,53.37,33436.0
2018-06-12 14:10:00,53.37,53.37,53.21,53.34,52659.0,53.37,53.37,53.21,53.34,52659.0
2018-06-12 14:15:00,53.35,53.5,53.22,53.46,49412.0,53.35,53.5,53.22,53.46,49412.0
2018-06-12 14:20:00,53.49,53.53,53.43,53.45,28554.0,53.49,53.53,53.43,53.45,28554.0
2018-06-12 14:25:00,53.46,53.59,53.36,53.52,82808.0,53.46,53.59,53.36,53.52,82808.0
2018-06-12 14:30:00,53.52,53.53,53.37,53.46,87084.0,53.52,53.53,53.37,53.46,87084.0
2018-06-12 14:35:00,53.46,53.54,53.43,53.47,32528.0,53.46,53.54,53.43,53.47,32528.0
2018-06-12 14:40:00,53.47,53.47,53.31,53.36,39857.0,53.47,53.47,53.31,53.36,39857.0
2018-06-12 14:45:00,53.36,53.37,53.15,53.2,55428.0,53.36,53.37,53.15,53.2,55428.0
2018-06-12 14:50:00,53.18,53.41,53.16,53.36,59733.0,53.18,53.41,53.16,53.36,59733.0
2018-06-12 14:55:00,53.34,53.4,53.22,53.31,68436.0,53.34,53.4,53.22,53.31,68436.0
2018-06-12 15:00:00,53.32,53.55,53.29,53.5,63858.0,53.32,53.55,53.29,53.5,63858.0
2018-06-12 15:05:00,53.5,53.7,53.49,53.6,52453.0,53.5,53.7,53.49,53.6,52453.0
2018-06-12 15:10:00,53.59,54.1,53.59,53.95,130066.0,53.59,54.1,53.59,53.95,130066.0
2018-06-12 15:15:00,53.95,53.96,53.78,53.91,54607.0,53.95,53.96,53.78,53.91,54607.0
2018-06-12 15:20:00,53.91,53.97,53.79,53.82,50829.0,53.91,53.97,53.79,53.82,50829.0
2018-06-12 15:25:00,53.82,53.96,53.76,53.78,65128.0,53.82,53.96,53.76,53.78,65128.0
2018-06-12 15:30:00,53.77,53.89,53.75,53.75,95602.0,53.77,53.89,53.75,53.75,95602.0
2018-06-12 15:35:00,53.75,53.88,53.68,53.85,118342.0,53.75,53.88,53.68,53.85,118342.0
2018-06-12 15:40:00,53.86,53.88,53.68,53.85,104729.0,53.86,53.88,53.68,53.85,104729.0
2018-06-12 15:45:00,53.84,53.87,53.73,53.79,149882.0,53.84,53.87,53.73,53.79,149882.0
2018-06-12 15:50:00,53.78,53.97,53.78,53.91,120870.0,53.78,53.97,53.78,53.91,120870.0
2018-06-12 15:55:00,53.92,53.94,53.78,53.84,291095.0,53.92,53.94,53.78,53.84,291095.0
2018-06-13 09:30:00,54.25,54.25,53.77,53.92,155862.0,54.25,54.25,53.77,53.92,155862.0
2018-06-13 09:35:00,53.92,53.96,53.37,53.5,202124.0,53.92,53.96,53.37,53.5,202124.0
2018-06-13 09:40:00,53.5,53.51,53.03,53.12,201069.0,53.5,53.51,53.03,53.12,201069.0
2018-06-13 09:45:00,53.15,53.4,52.89,53.24,130957.0,53.15,53.4,52.89,53.24,130957.0
2018-06-13 09:50:00,53.2,53.27,53.01,53.1,54719.0,53.2,53.27,53.01,53.1,54719.0
2018-06-13 09:55:00,53.13,53.36,53.03,53.36,53990.0,53.13,53.36,53.03,53.36,53990.0
2018-06-13 10:00:00,53.37,53.5,53.22,53.3,47599.0,53.37,53.5,53.22,53.3,47599.0
2018-06-13 10:05:00,53.32,53.45,53.24,53.37,29266.0,53.32,53.45,53.24,53.37,29266.0
2018-06-13 10:10:00,53.37,53.37,53.19,53.26,29275.0,53.37,53.37,53.19,53.26,29275.0
2018-06-13 10:15:00,53.25,53.25,53.06,53.09,44243.0,53.25,53.25,53.06,53.09,44243.0
2018-06-13 10:20:00,53.11,53.13,52.98,53.03,85134.0,53.11,53.13,52.98,53.03,85134.0
2018-06-13 10:25:00,53.01,53.09,53.0,53.08,55003.0,53.01,53.09,53.0,53.08,55003.0
2018-06-13 10:30:00,53.1,53.21,53.01,53.2,38259.0,53.1,53.21,53.01,53.2,38259.0
2018-06-13 10:35:00,53.21,53.27,53.05,53.08,28387.0,53.21,53.27,53.05,53.08,28387.0
2018-06-13 10:40:00,53.08,53.46,53.0,53.46,64885.0,53.08,53.46,53.0,53.46,64885.0
2018-06-13 10:45:00,53.46,53.46,53.22,53.26,36668.0,53.46,53.46,53.22,53.26,36668.0
2018-06-13 10:50:00,53.26,53.55,53.26,53.45,94261.0,53.26,53.55,53.26,53.45,94261.0
2018-06-13 10:55:00,53.46,53.59,53.43,53.48,53790.0,53.46,53.59,53.43,53.48,53790.0
2018-06-13 11:00:00,53.47,53.55,53.32,53.43,26966.0,53.47,53.55,53.32,53.43,26966.0
2018-06-13 11:05:00,53.38,53.38,53.21,53.36,19223.0,53.38,53.38,53.21,53.36,19223.0
2018-06-13 11:10:00,53.33,53.41,53.29,53.29,15725.0,53.33,53.41,53.29,53.29,15725.0
2018-06-13 11:15:00,53.31,53.34,53.25,53.25,14529.0,53.31,53.34,53.25,53.25,14529.0
2018-06-13 11:20:00,53.24,53.31,53.18,53.31,21363.0,53.24,53.31,53.18,53.31,21363.0
2018-06-13 11:25:00,53.31,53.33,53.22,53.26,14066.0,53.31,53.33,53.22,53.26,14066.0
2018-06-13 11:30:00,53.23,53.34,53.18,53.27,16602.0,53.23,53.34,53.18,53.27,16602.0
2018-06-13 11:35:00,53.3,53.33,53.14,53.23,15671.0,53.3,53.33,53.14,53.23,15671.0
2018-06-13 11:40:00,53.24,53.25,53.16,53.16,14505.0,53.24,53.25,53.16,53.16,14505.0
2018-06-13 11:45:00,53.16,53.19,53.07,53.12,27765.0,53.16,53.19,53.07,53.12,27765.0
2018-06-13 11:50:00,53.11,53.13,52.95,52.95,46650.0,53.11,53.13,52.95,52.95,46650.0
2018-06-13 11:55:00,52.97,53.1,52.96,53.08,29911.0,52.97,53.1,52.96,53.08,29911.0
2018-06-13 12:00:00,53.06,53.06,52.63,52.74,79893.0,53.06,53.06,52.63,52.74,79893.0
2018-06-13 12:05:00,52.73,52.85,52.68,52.83,29550.0,52.73,52.85,52.68,52.83,29550.0
2018-06-13 12:10:00,52.82,52.84,52.78,52.79,22422.0,52.82,52.84,52.78,52.79,22422.0
2018-06-13 12:15:00,52.79,52.81,52.68,52.68,34506.0,52.79,52.81,52.68,52.68,34506.0
2018-06-13 12:20:00,52.68,52.75,52.66,52.73,36450.0,52.68,52.75,52.66,52.73,36450.0
2018-06-13 12:25:00,52.76,52.81,52.71,52.78,22671.0,52.76,52.81,52.71,52.78,22671.0
2018-06-13 12:30:00,52.77,52.89,52.76,52.86,22284.0,52.77,52.89,52.76,52.86,22284.0
2018-06-13 12:35:00,52.89,52.89,52.71,52.72,13866.0,52.89,52.89,52.71,52.72,13866.0
2018-06-13 12:40:00,52.72,52.8,52.63,52.78,38187.0,52.72,52.8,52.63,52.78,38187.0
2018-06-13 12:45:00,52.8,52.86,52.64,52.67,17847.0,52.8,52.86,52.64,52.67,17847.0
2018-06-13 12:50:00,52.67,52.72,52.66,52.66,23032.0,52.67,52.72,52.66,52.66,23032.0
2018-06-13 12:55:00,52.66,53.13,52.63,53.05,105124.0,52.66,53.13,52.63,53.05,105124.0
2018-06-13 13:00:00,53.05,53.09,52.8,52.92,58265.0,53.05,53.09,52.8,52.92,58265.0
2018-06-13 13:05:00,52.9,52.91,52.74,52.74,20068.0,52.9,52.91,52.74,52.74,20068.0
2018-06-13 13:10:00,52.74,52.82,52.74,52.77,24150.0,52.74,52.82,52.74,52.77,24150.0
2018-06-13 13:15:00,52.77,52.78,52.7,52.72,12243.0,52.77,52.78,52.7,52.72,12243.0
2018-06-13 13:20:00,52.73,52.81,52.71,52.79,19327.0,52.73,52.81,52.71,52.79,19327.0
2018-06-13 13:25:00,52.77,52.8,52.66,52.69,16315.0,52.77,52.8,52.66,52.69,16315.0
2018-06-13 13:30:00,52.68,52.73,52.64,52.68,19269.0,52.68,52.73,52.64,52.68,19269.0
2018-06-13 13:35:00,52.68,52.77,52.66,52.71,12850.0,52.68,52.77,52.66,52.71,12850.0
2018-06-13 13:40:00,52.73,52.74,52.64,52.7,14232.0,52.73,52.74,52.64,52.7,14232.0
2018-06-13 13:45:00,52.7,52.74,52.63,52.71,22224.0,52.7,52.74,52.63,52.71,22224.0
2018-06-13 13:50:00,52.74,52.79,52.65,52.75,11362.0,52.74,52.79,52.65,52.75,11362.0
2018-06-13 13:55:00,52.75,52.77,52.63,52.67,17389.0,52.75,52.77,52.63,52.67,17389.0
2018-06-13 14:00:00,52.67,52.72,52.6,52.65,30838.0,52.67,52.72,52.6,52.65,30838.0
2018-06-13 14:05:00,52.63,52.66,52.5,52.52,48184.0,52.63,52.66,52.5,52.52,48184.0
2018-06-13 14:10:00,52.55,52.64,52.54,52.63,17001.0,52.55,52.64,52.54,52.63,17001.0
2018-06-13 14:15:00,52.63,52.73,52.57,52.68,29822.0,52.63,52.73,52.57,52.68,29822.0
2018-06-13 14:20:00,52.66,52.67,52.55,52.58,17867.0,52.66,52.67,52.55,52.58,17867.0
2018-06-13 14:25:00,52.56,52.59,52.44,52.46,69343.0,52.56,52.59,52.44,52.46,69343.0
2018-06-13 14:30:00,52.46,52.47,52.32,52.34,44575.0,52.46,52.47,52.32,52.34,44575.0
2018-06-13 14:35:00,52.37,52.44,52.32,52.44,28006.0,52.37,52.44,52.32,52.44,28006.0
2018-06-13 14:40:00,52.42,52.5,52.35,52.4,27905.0,52.42,52.5,52.35,52.4,27905.0
2018-06-13 14:45:00,52.37,52.4,52.28,52.37,29341.0,52.37,52.4,52.28,52.37,29341.0
2018-06-13 14:50:00,52.37,52.46,52.33,52.46,16664.0,52.37,52.46,52.33,52.46,16664.0
2018-06-13 14:55:00,52.43,52.65,52.43,52.65,32628.0,52.43,52.65,52.43,52.65,32628.0
2018-06-13 15:00:00,52.62,52.74,52.6,52.7,23638.0,52.62,52.74,52.6,52.7,23638.0
2018-06-13 15:05:00,52.71,52.75,52.63,52.68,30834.0,52.71,52.75,52.63,52.68,30834.0
2018-06-13 15:10:00,52.67,52.75,52.65,52.73,20030.0,52.67,52.75,52.65,52.73,20030.0
2018-06-13 15:15:00,52.73,52.81,52.67,52.71,28590.0,52.73,52.81,52.67,52.71,28590.0
2018-06-13 15:20:00,52.7,52.81,52.69,52.73,26655.0,52.7,52.81,52.69,52.73,26655.0
2018-06-13 15:25:00,52.74,52.97,52.72,52.95,84262.0,52.74,52.97,52.72,52.95,84262.0
2018-06-13 15:30:00,52.94,53.0,52.91,52.95,42924.0,52.94,53.0,52.91,52.95,42924.0
2018-06-13 15:35:00,52.92,52.95,52.85,52.88,44797.0,52.92,52.95,52.85,52.88,44797.0
2018-06-13 15:40:00,52.84,52.88,52.75,52.79,30501.0,52.84,52.88,52.75,52.79,30501.0
2018-06-13 15:45:00,52.76,52.87,52.75,52.85,78061.0,52.76,52.87,52.75,52.85,78061.0
2018-06-13 15:50:00,52.85,52.88,52.76,52.81,68272.0,52.85,52.88,52.76,52.81,68272.0
2018-06-13 15:55:00,52.81,52.81,52.66,52.7,125945.0,52.81,52.81,52.66,52.7,125945.0
2018-06-14 09:30:00,52.68,53.2,52.57,53.02,111656.0,52.68,53.2,52.57,53.02,111656.0
2018-06-14 09:35:00,52.95,53.26,52.8,53.24,42250.0,52.95,53.26,52.8,53.24,42250.0
2018-06-14 09:40:00,53.26,53.29,53.09,53.28,48295.0,53.26,53.29,53.09,53.28,48295.0
2018-06-14 09:45:00,53.25,53.41,53.02,53.05,60832.0,53.25,53.41,53.02,53.05,60832.0
2018-06-14 09:50:00,53.09,53.26,52.96,53.07,49624.0,53.09,53.26,52.96,53.07,49624.0
2018-06-14 09:55:00,53.1,53.43,53.1,53.33,34084.0,53.1,53.43,53.1,53.33,34084.0
2018-06-14 10:00:00,53.33,53.44,53.33,53.37,28613.0,53.33,53.44,53.33,53.37,28613.0
2018-06-14 10:05:00,53.39,53.54,53.32,53.44,41123.0,53.39,53.54,53.32,53.44,41123.0
2018-06-14 10:10:00,53.44,53.47,53.27,53.35,27154.0,53.44,53.47,53.27,53.35,27154.0
2018-06-14 10:15:00,53.33,53.46,53.33,53.42,28168.0,53.33,53.46,53.33,53.42,28168.0
2018-06-14 10:20:00,53.47,53.73,53.46,53.63,38571.0,53.47,53.73,53.46,53.63,38571.0
2018-06-14 10:25:00,53.62,53.65,53.5,53.53,28768.0,53.62,53.65,53.5,53.53,28768.0
2018-06-14 10:30:00,53.55,53.62,53.53,53.55,31472.0,53.55,53.62,53.53,53.55,31472.0
2018-06-14 10:35:00,53.54,53.6,53.33,53.33,22568.0,53.54,53.6,53.33,53.33,22568.0
2018-06-14 10:40:00,53.33,53.38,53.16,53.26,45033.0,53.33,53.38,53.16,53.26,45033.0
2018-06-14 10:45:00,53.29,53.36,53.19,53.32,28407.0,53.29,53.36,53.19,53.32,28407.0
2018-06-14 10:50:00,53.28,53.35,53.21,53.22,14677.0,53.28,53.35,53.21,53.22,14677.0
2018-06-14 10:55:00,53.21,53.36,53.18,53.2,36970.0,53.21,53.36,53.18,53.2,36970.0
2018-06-14 11:00:00,53.18,53.2,53.07,53.18,34287.0,53.18,53.2,53.07,53.18,34287.0
2018-06-14 11:05:00,53.21,53.26,53.15,53.22,13101.0,53.21,53.26,53.15,53.22,13101.0
2018-06-14 11:10:00,53.24,53.31,53.22,53.22,16090.0,53.24,53.31,53.22,53.22,16090.0
2018-06-14 11:15:00,53.21,53.35,53.18,53.33,16128.0,53.21,53.35,53.18,53.33,16128.0
2018-06-14 11:20:00,53.35,53.44,53.26,53.38,9765.0,53.35,53.44,53.26,53.38,9765.0
2018-06-14 11:25:00,53.37,53.42,53.29,53.38,7747.0,53.37,53.42,53.29,53.38,7747.0
2018-06-14 11:30:00,53.41,53.48,53.37,53.45,30926.0,53.41,53.48,53.37,53.45,30926.0
2018-06-14 11:35:00,53.45,53.45,53.34,53.39,5347.0,53.45,53.45,53.34,53.39,5347.0
2018-06-14 11:40:00,53.38,53.38,53.29,53.35,12867.0,53.38,53.38,53.29,53.35,12867.0
2018-06-14 11:45:00,53.35,53.52,53.3,53.44,94039.0,53.35,53.52,53.3,53.44,94039.0
2018-06-14 11:50:00,53.44,53.68,53.44,53.61,40710.0,53.44,53.68,53.44,53.61,40710.0
2018-06-14 11:55:00,53.63,53.79,53.58,53.76,45095.0,53.63,53.79,53.58,53.76,45095.0
2018-06-14 12:00:00,53.74,53.8,53.65,53.75,31247.0,53.74,53.8,53.65,53.75,31247.0
2018-06-14 12:05:00,53.77,53.89,53.76,53.82,41328.0,53.77,53.89,53.76,53.82,41328.0
2018-06-14 12:10:00,53.85,53.98,53.8,53.98,24013.0,53.85,53.98,53.8,53.98,24013.0
2018-06-14 12:15:00,53.96,54.0,52.95,53.77,43884.0,53.96,54.0,52.95,53.77,43884.0
2018-06-14 12:20:00,53.78,53.95,53.77,53.86,28037.0,53.78,53.95,53.77,53.86,28037.0
2018-06-14 12:25:00,53.86,54.04,53.86,54.01,42886.0,53.86,54.04,53.86,54.01,42886.0
2018-06-14 12:30:00,54.0,54.04,53.86,53.87,26335.0,54.0,54.04,53.86,53.87,26335.0
2018-06-14 12:35:00,53.86,53.92,53.74,53.75,18129.0,53.86,53.92,53.74,53.75,18129.0
2018-06-14 12:40:00,53.75,53.83,53.74,53.75,16115.0,53.75,53.83,53.74,53.75,16115.0
2018-06-14 12:45:00,53.77,53.77,53.64,53.66,15038.0,53.77,53.77,53.64,53.66,15038.0
2018-06-14 12:50:00,53.68,53.81,53.66,53.72,15768.0,53.68,53.81,53.66,53.72,15768.0
2018-06-14 12:55:00,53.76,53.76,53.69,53.69,10670.0,53.76,53.76,53.69,53.69,10670.0
2018-06-14 13:00:00,53.7,53.83,53.68,53.8,17152.0,53.7,53.83,53.68,53.8,17152.0
2018-06-14 13:05:00,53.8,53.82,53.69,53.69,6800.0,53.8,53.82,53.69,53.69,6800.0
2018-06-14 13:10:00,53.69,53.87,53.69,53.81,18547.0,53.69,53.87,53.69,53.81,18547.0
2018-06-14 13:15:00,53.8,54.01,53.8,53.88,25156.0,53.8,54.01,53.8,53.88,25156.0
2018-06-14 13:20:00,53.9,53.91,53.73,53.85,7332.0,53.9,53.91,53.73,53.85,7332.0
2018-06-14 13:25:00,53.85,54.0,53.8,53.91,19950.0,53.85,54.0,53.8,53.91,19950.0
2018-06-14 13:30:00,53.91,53.99,53.85,53.9,8331.0,53.91,53.99,53.85,53.9,8331.0
2018-06-14 13:35:00,53.96,54.0,53.8,53.83,12008.0,53.96,54.0,53.8,53.83,12008.0
2018-06-14 13:40:00,53.83,53.9,53.75,53.83,14867.0,53.83,53.9,53.75,53.83,14867.0
2018-06-14 13:45:00,53.84,53.95,53.82,53.91,11727.0,53.84,53.95,53.82,53.91,11727.0
2018-06-14 13:50:00,53.91,53.98,53.86,53.9,22275.0,53.91,53.98,53.86,53.9,22275.0
2018-06-14 13:55:00,53.94,54.03,53.89,54.0,31659.0,53.94,54.03,53.89,54.0,31659.0
2018-06-14 14:00:00,53.99,54.13,53.99,54.05,51516.0,53.99,54.13,53.99,54.05,51516.0
2018-06-14 14:05:00,54.0,54.01,53.86,53.86,15968.0,54.0,54.01,53.86,53.86,15968.0
2018-06-14 14:10:00,53.86,53.97,53.84,53.96,25910.0,53.86,53.97,53.84,53.96,25910.0
2018-06-14 14:15:00,53.94,53.96,53.78,53.85,22346.0,53.94,53.96,53.78,53.85,22346.0
2018-06-14 14:20:00,53.84,53.88,53.75,53.87,18071.0,53.84,53.88,53.75,53.87,18071.0
2018-06-14 14:25:00,53.88,53.96,53.86,53.96,18002.0,53.88,53.96,53.86,53.96,18002.0
2018-06-14 14:30:00,53.94,53.98,53.93,53.96,11004.0,53.94,53.98,53.93,53.96,11004.0
2018-06-14 14:35:00,53.99,53.99,53.76,53.76,13489.0,53.99,53.99,53.76,53.76,13489.0
2018-06-14 14:40:00,53.75,53.78,53.59,53.75,34077.0,53.75,53.78,53.59,53.75,34077.0
2018-06-14 14:45:00,53.74,53.76,53.65,53.66,17961.0,53.74,53.76,53.65,53.66,17961.0
2018-06-14 14:50:00,53.66,53.7,53.61,53.68,13135.0,53.66,53.7,53.61,53.68,13135.0
2018-06-14 14:55:00,53.68,53.73,53.58,53.6,16707.0,53.68,53.73,53.58,53.6,16707.0
2018-06-14 15:00:00,53.61,53.7,53.59,53.69,21899.0,53.61,53.7,53.59,53.69,21899.0
2018-06-14 15:05:00,53.7,53.92,53.68,53.91,49113.0,53.7,53.92,53.68,53.91,49113.0
2018-06-14 15:10:00,53.89,53.92,53.84,53.88,32267.0,53.89,53.92,53.84,53.88,32267.0
2018-06-14 15:15:00,53.88,53.91,53.75,53.85,28187.0,53.88,53.91,53.75,53.85,28187.0
2018-06-14 15:20:00,53.85,53.86,53.78,53.8,21925.0,53.85,53.86,53.78,53.8,21925.0
2018-06-14 15:25:00,53.81,53.81,53.74,53.78,27123.0,53.81,53.81,53.74,53.78,27123.0
2018-06-14 15:30:00,53.79,53.81,53.61,53.66,50385.0,53.79,53.81,53.61,53.66,50385.0
2018-06-14 15:35:00,53.65,53.71,53.63,53.63,39294.0,53.65,53.71,53.63,53.63,39294.0
2018-06-14 15:40:00,53.62,53.7,53.62,53.66,35732.0,53.62,53.7,53.62,53.66,35732.0
2018-06-14 15:45:00,53.66,53.69,53.6,53.66,45306.0,53.66,53.69,53.6,53.66,45306.0
2018-06-14 15:50:00,53.64,53.72,53.64,53.71,68302.0,53.64,53.72,53.64,53.71,68302.0
2018-06-14 15:55:00,53.71,53.78,53.68,53.7,107365.0,53.71,53.78,53.68,53.7,107365.0
2018-06-15 09:30:00,53.34,53.5,52.71,52.93,240443.0,53.34,53.5,52.71,52.93,240443.0
2018-06-15 09:35:00,52.92,53.1,52.75,52.97,68475.0,52.92,53.1,52.75,52.97,68475.0
2018-06-15 09:40:00,52.94,53.03,52.78,53.02,57880.0,52.94,53.03,52.78,53.02,57880.0
2018-06-15 09:45:00,52.99,52.99,52.5,52.68,74651.0,52.99,52.99,52.5,52.68,74651.0
2018-06-15 09:50:00,52.71,52.71,52.15,52.21,101439.0,52.71,52.71,52.15,52.21,101439.0
2018-06-15 09:55:00,52.21,52.36,52.0,52.02,116608.0,52.21,52.36,52.0,52.02,116608.0
2018-06-15 10:00:00,52.0,52.1,51.56,51.58,115433.0,52.0,52.1,51.56,51.58,115433.0
2018-06-15 10:05:00,51.58,51.6,51.26,51.48,142750.0,51.58,51.6,51.26,51.48,142750.0
2018-06-15 10:10:00,51.48,51.5,50.97,51.13,182494.0,51.48,51.5,50.97,51.13,182494.0
2018-06-15 10:15:00,51.14,51.2,50.6,50.63,140779.0,51.14,51.2,50.6,50.63,140779.0
2018-06-15 10:20:00,50.63,51.0,50.62,50.97,114884.0,50.63,51.0,50.62,50.97,114884.0
2018-06-15 10:25:00,50.95,51.12,50.49,50.74,159574.0,50.95,51.12,50.49,50.74,159574.0
2018-06-15 10:30:00,50.7,50.81,50.5,50.73,80573.0,50.7,50.81,50.5,50.73,80573.0
2018-06-15 10:35:00,50.66,50.73,50.29,50.3,136286.0,50.66,50.73,50.29,50.3,136286.0
2018-06-15 10:40:00,50.3,50.41,50.24,50.37,88585.0,50.3,50.41,50.24,50.37,88585.0
2018-06-15 10:45:00,50.35,50.97,50.31,50.62,169376.0,50.35,50.97,50.31,50.62,169376.0
2018-06-15 10:50:00,50.62,51.04,50.57,50.64,148457.0,50.62,51.04,50.57,50.64,148457.0
2018-06-15 10:55:00,50.67,51.07,50.56,50.9,89912.0,50.67,51.07,50.56,50.9,89912.0
2018-06-15 11:00:00,50.9,51.17,50.78,50.82,77954.0,50.9,51.17,50.78,50.82,77954.0
2018-06-15 11:05:00,50.77,50.81,50.52,50.59,72156.0,50.77,50.81,50.52,50.59,72156.0
2018-06-15 11:10:00,50.59,51.25,50.52,51.18,83324.0,50.59,51.25,50.52,51.18,83324.0
2018-06-15 11:15:00,51.18,51.25,51.02,51.07,61200.0,51.18,51.25,51.02,51.07,61200.0
2018-06-15 11:20:00,51.05,51.28,50.98,51.21,74469.0,51.05,51.28,50.98,51.21,74469.0
2018-06-15 11:25:00,51.2,51.26,51.05,51.07,64219.0,51.2,51.26,51.05,51.07,64219.0
2018-06-15 11:30:00,51.02,51.13,50.83,50.94,52823.0,51.02,51.13,50.83,50.94,52823.0
2018-06-15 11:35:00,50.92,51.07,50.92,50.95,72017.0,50.92,51.07,50.92,50.95,72017.0
2018-06-15 11:40:00,50.95,51.05,50.75,50.88,81063.0,50.95,51.05,50.75,50.88,81063.0
2018-06-15 11:45:00,50.82,51.01,50.75,50.95,82276.0,50.82,51.01,50.75,50.95,82276.0
2018-06-15 11:50:00,50.96,51.12,50.88,50.93,51941.0,50.96,51.12,50.88,50.93,51941.0
2018-06-15 11:55:00,50.92,51.1,50.92,51.0,22123.0,50.92,51.1,50.92,51.0,22123.0
2018-06-15 12:00:00,51.02,51.08,50.93,51.02,14060.0,51.02,51.08,50.93,51.02,14060.0
2018-06-15 12:05:00,50.98,51.03,50.76,50.8,32186.0,50.98,51.03,50.76,50.8,32186.0
2018-06-15 12:10:00,50.81,50.85,50.74,50.78,24251.0,50.81,50.85,50.74,50.78,24251.0
2018-06-15 12:15:00,50.81,50.84,50.7,50.72,14587.0,50.81,50.84,50.7,50.72,14587.0
2018-06-15 12:20:00,50.73,50.73,50.6,50.65,26014.0,50.73,50.73,50.6,50.65,26014.0
2018-06-15 12:25:00,50.66,50.72,50.57,50.72,21442.0,50.66,50.72,50.57,50.72,21442.0
2018-06-15 12:30:00,50.7,50.72,50.47,50.6,40790.0,50.7,50.72,50.47,50.6,40790.0
2018-06-15 12:35:00,50.58,50.67,50.57,50.63,16128.0,50.58,50.67,50.57,50.63,16128.0
2018-06-15 12:40:00,50.61,50.67,50.48,50.55,27518.0,50.61,50.67,50.48,50.55,27518.0
2018-06-15 12:45:00,50.56,50.91,50.52,50.9,38882.0,50.56,50.91,50.52,50.9,38882.0
2018-06-15 12:50:00,50.87,50.92,50.69,50.78,64369.0,50.87,50.92,50.69,50.78,64369.0
2018-06-15 12:55:00,50.8,50.89,50.77,50.85,34473.0,50.8,50.89,50.77,50.85,34473.0
2018-06-15 13:00:00,50.82,50.96,50.77,50.86,34017.0,50.82,50.96,50.77,50.86,34017.0
2018-06-15 13:05:00,50.83,50.89,50.75,50.78,38480.0,50.83,50.89,50.75,50.78,38480.0
2018-06-15 13:10:00,50.78,50.8,50.61,50.61,35964.0,50.78,50.8,50.61,50.61,35964.0
2018-06-15 13:15:00,50.61,50.8,50.6,50.73,145610.0,50.61,50.8,50.6,50.73,145610.0
2018-06-15 13:20:00,50.74,50.9,50.74,50.85,56220.0,50.74,50.9,50.74,50.85,56220.0
2018-06-15 13:25:00,50.86,50.94,50.73,50.79,80304.0,50.86,50.94,50.73,50.79,80304.0
2018-06-15 13:30:00,50.77,50.87,50.67,50.7,33318.0,50.77,50.87,50.67,50.7,33318.0
2018-06-15 13:35:00,50.72,50.74,50.68,50.73,33362.0,50.72,50.74,50.68,50.73,33362.0
2018-06-15 13:40:00,50.74,50.75,50.64,50.7,54084.0,50.74,50.75,50.64,50.7,54084.0
2018-06-15 13:45:00,50.7,50.71,50.49,50.52,57913.0,50.7,50.71,50.49,50.52,57913.0
2018-06-15 13:50:00,50.53,50.54,50.26,50.28,126473.0,50.53,50.54,50.26,50.28,126473.0
2018-06-15 13:55:00,50.29,50.63,50.23,50.62,89111.0,50.29,50.63,50.23,50.62,89111.0
2018-06-15 14:00:00,50.62,50.82,50.54,50.73,97595.0,50.62,50.82,50.54,50.73,97595.0
2018-06-15 14:05:00,50.7,50.78,50.67,50.73,57840.0,50.7,50.78,50.67,50.73,57840.0
2018-06-15 14:10:00,50.73,50.74,50.59,50.62,27848.0,50.73,50.74,50.59,50.62,27848.0
2018-06-15 14:15:00,50.62,50.68,50.51,50.53,56386.0,50.62,50.68,50.51,50.53,56386.0
2018-06-15 14:20:00,50.53,50.69,50.51,50.64,33694.0,50.53,50.69,50.51,50.64,33694.0
2018-06-15 14:25:00,50.63,50.69,50.59,50.69,31719.0,50.63,50.69,50.59,50.69,31719.0
2018-06-15 14:30:00,50.69,50.74,50.67,50.7,37915.0,50.69,50.74,50.67,50.7,37915.0
2018-06-15 14:35:00,50.7,50.73,50.67,50.73,16339.0,50.7,50.73,50.67,50.73,16339.0
2018-06-15 14:40:00,50.69,50.73,50.63,50.69,20570.0,50.69,50.73,50.63,50.69,20570.0
2018-06-15 14:45:00,50.67,50.73,50.65,50.72,61050.0,50.67,50.73,50.65,50.72,61050.0
2018-06-15 14:50:00,50.73,50.75,50.67,50.72,19854.0,50.73,50.75,50.67,50.72,19854.0
2018-06-15 14:55:00,50.71,50.85,50.68,50.84,40227.0,50.71,50.85,50.68,50.84,40227.0
2018-06-15 15:00:00,50.84,50.86,50.7,50.77,40637.0,50.84,50.86,50.7,50.77,40637.0
2018-06-15 15:05:00,50.77,50.79,50.71,50.73,25157.0,50.77,50.79,50.71,50.73,25157.0
2018-06-15 15:10:00,50.74,50.77,50.64,50.71,38271.0,50.74,50.77,50.64,50.71,38271.0
2018-06-15 15:15:00,50.72,50.72,50.66,50.67,24866.0,50.72,50.72,50.66,50.67,24866.0
2018-06-15 15:20:00,50.69,50.7,50.52,50.52,35905.0,50.69,50.7,50.52,50.52,35905.0
2018-06-15 15:25:00,50.54,50.7,50.5,50.69,49322.0,50.54,50.7,50.5,50.69,49322.0
2018-06-15 15:30:00,50.69,50.76,50.68,50.75,66157.0,50.69,50.76,50.68,50.75,66157.0
2018-06-15 15:35:00,50.76,50.89,50.74,50.88,130042.0,50.76,50.89,50.74,50.88,130042.0
2018-06-15 15:40:00,50.88,50.98,50.87,50.97,66973.0,50.88,50.98,50.87,50.97,66973.0
2018-06-15 15:45:00,50.97,51.12,50.96,51.08,119446.0,50.97,51.12,50.96,51.08,119446.0
2018-06-15 15:50:00,51.09,51.1,51.02,51.08,167497.0,51.09,51.1,51.02,51.08,167497.0
2018-06-15 15:55:00,51.09,51.09,50.96,51.08,272406.0,51.09,51.09,50.96,51.08,272406.0
2018-06-18 09:30:00,50.7,51.48,50.55,51.0,196012.0,50.7,51.48,50.55,51.0,196012.0
2018-06-18 09:35:00,51.0,51.81,51.0,51.35,171371.0,51.0,51.81,51.0,51.35,171371.0
2018-06-18 09:40:00,51.35,51.94,51.19,51.89,104083.0,51.35,51.94,51.19,51.89,104083.0
2018-06-18 09:45:00,51.88,51.98,51.54,51.65,66191.0,51.88,51.98,51.54,51.65,66191.0
2018-06-18 09:50:00,51.65,51.89,51.6,51.79,37202.0,51.65,51.89,51.6,51.79,37202.0
2018-06-18 09:55:00,51.79,51.89,51.73,51.8,28370.0,51.79,51.89,51.73,51.8,28370.0
2018-06-18 10:00:00,51.79,51.81,51.64,51.71,25829.0,51.79,51.81,51.64,51.71,25829.0
2018-06-18 10:05:00,51.72,51.77,51.37,51.44,48381.0,51.72,51.77,51.37,51.44,48381.0
2018-06-18 10:10:00,51.4,51.42,51.18,51.31,47964.0,51.4,51.42,51.18,51.31,47964.0
2018-06-18 10:15:00,51.3,51.39,51.25,51.28,34981.0,51.3,51.39,51.25,51.28,34981.0
2018-06-18 10:20:00,51.3,51.45,51.28,51.43,34457.0,51.3,51.45,51.28,51.43,34457.0
2018-06-18 10:25:00,51.41,51.44,51.28,51.35,41517.0,51.41,51.44,51.28,51.35,41517.0
2018-06-18 10:30:00,51.34,51.49,51.33,51.49,46883.0,51.34,51.49,51.33,51.49,46883.0
2018-06-18 10:35:00,51.48,51.57,51.36,51.54,62739.0,51.48,51.57,51.36,51.54,62739.0
2018-06-18 10:40:00,51.54,51.8,51.52,51.8,47460.0,51.54,51.8,51.52,51.8,47460.0
2018-06-18 10:45:00,51.77,51.98,51.77,51.97,29575.0,51.77,51.98,51.77,51.97,29575.0
2018-06-18 10:50:00,51.97,52.15,51.95,52.15,48881.0,51.97,52.15,51.95,52.15,48881.0
2018-06-18 10:55:00,52.11,52.15,51.97,52.12,42469.0,52.11,52.15,51.97,52.12,42469.0
2018-06-18 11:00:00,52.14,52.3,52.13,52.28,56120.0,52.14,52.3,52.13,52.28,56120.0
2018-06-18 11:05:00,52.31,52.37,52.2,52.36,30309.0,52.31,52.37,52.2,52.36,30309.0
2018-06-18 11:10:00,52.37,52.45,52.26,52.4,41868.0,52.37,52.45,52.26,52.4,41868.0
2018-06-18 11:15:00,52.4,52.4,52.04,52.04,31467.0,52.4,52.4,52.04,52.04,31467.0
2018-06-18 11:20:00,52.06,52.29,52.06,52.27,22127.0,52.06,52.29,52.06,52.27,22127.0
2018-06-18 11:25:00,52.25,52.39,52.25,52.36,25107.0,52.25,52.39,52.25,52.36,25107.0
2018-06-18 11:30:00,52.37,52.51,52.27,52.31,39353.0,52.37,52.51,52.27,52.31,39353.0
2018-06-18 11:35:00,52.32,52.32,52.09,52.09,17981.0,52.32,52.32,52.09,52.09,17981.0
2018-06-18 11:40:00,52.09,52.09,51.97,51.98,48507.0,52.09,52.09,51.97,51.98,48507.0
2018-06-18 11:45:00,51.96,52.05,51.96,52.05,28211.0,51.96,52.05,51.96,52.05,28211.0
2018-06-18 11:50:00,52.05,52.07,51.97,52.0,20657.0,52.05,52.07,51.97,52.0,20657.0
2018-06-18 11:55:00,52.0,52.01,51.91,52.0,17381.0,52.0,52.01,51.91,52.0,17381.0
2018-06-18 12:00:00,52.0,52.0,51.92,51.99,8980.0,52.0,52.0,51.92,51.99,8980.0
2018-06-18 12:05:00,51.98,52.01,51.92,52.0,14992.0,51.98,52.01,51.92,52.0,14992.0
2018-06-18 12:10:00,51.99,52.03,51.97,51.97,10960.0,51.99,52.03,51.97,51.97,10960.0
2018-06-18 12:15:00,51.97,52.02,51.86,51.98,17794.0,51.97,52.02,51.86,51.98,17794.0
2018-06-18 12:20:00,52.0,52.0,51.92,51.96,7398.0,52.0,52.0,51.92,51.96,7398.0
2018-06-18 12:25:00,51.99,52.0,51.9,51.92,10653.0,51.99,52.0,51.9,51.92,10653.0
2018-06-18 12:30:00,51.94,51.94,51.77,51.82,16343.0,51.94,51.94,51.77,51.82,16343.0
2018-06-18 12:35:00,51.8,51.86,51.78,51.83,5687.0,51.8,51.86,51.78,51.83,5687.0
2018-06-18 12:40:00,51.84,51.93,51.84,51.84,9152.0,51.84,51.93,51.84,51.84,9152.0
2018-06-18 12:45:00,51.84,51.93,51.84,51.89,7948.0,51.84,51.93,51.84,51.89,7948.0
2018-06-18 12:50:00,51.87,51.96,51.87,51.9,7838.0,51.87,51.96,51.87,51.9,7838.0
2018-06-18 12:55:00,51.94,52.0,51.9,51.97,4410.0,51.94,52.0,51.9,51.97,4410.0
2018-06-18 13:00:00,51.96,52.04,51.96,52.0,8051.0,51.96,52.04,51.96,52.0,8051.0
2018-06-18 13:05:00,51.99,52.05,51.99,52.04,10990.0,51.99,52.05,51.99,52.04,10990.0
2018-06-18 13:10:00,52.08,52.08,52.04,52.06,2237.0,52.08,52.08,52.04,52.06,2237.0
2018-06-18 13:15:00,52.07,52.09,52.04,52.06,14531.0,52.07,52.09,52.04,52.06,14531.0
2018-06-18 13:20:00,52.1,52.1,52.04,52.08,6612.0,52.1,52.1,52.04,52.08,6612.0
2018-06-18 13:25:00,52.07,52.16,52.06,52.15,6259.0,52.07,52.16,52.06,52.15,6259.0
2018-06-18 13:30:00,52.14,52.17,52.12,52.17,10991.0,52.14,52.17,52.12,52.17,10991.0
2018-06-18 13:35:00,52.17,52.17,52.07,52.07,4950.0,52.17,52.17,52.07,52.07,4950.0
2018-06-18 13:40:00,52.06,52.08,52.01,52.05,8747.0,52.06,52.08,52.01,52.05,8747.0
2018-06-18 13:45:00,52.05,52.06,52.01,52.06,3660.0,52.05,52.06,52.01,52.06,3660.0
2018-06-18 13:50:00,52.06,52.09,52.02,52.03,8845.0,52.06,52.09,52.02,52.03,8845.0
2018-06-18 13:55:00,52.02,52.02,51.93,51.93,14283.0,52.02,52.02,51.93,51.93,14283.0
2018-06-18 14:00:00,51.95,51.99,51.81,51.85,17328.0,51.95,51.99,51.81,51.85,17328.0
2018-06-18 14:05:00,51.86,52.01,51.85,51.96,15064.0,51.86,52.01,51.85,51.96,15064.0
2018-06-18 14:10:00,51.96,51.96,51.88,51.94,5122.0,51.96,51.96,51.88,51.94,5122.0
2018-06-18 14:15:00,51.92,52.0,51.92,51.94,19760.0,51.92,52.0,51.92,51.94,19760.0
2018-06-18 14:20:00,51.93,51.94,51.86,51.89,7435.0,51.93,51.94,51.86,51.89,7435.0
2018-06-18 14:25:00,51.92,52.04,51.91,52.0,12351.0,51.92,52.04,51.91,52.0,12351.0
2018-06-18 14:30:00,52.01,52.02,51.86,51.9,20036.0,52.01,52.02,51.86,51.9,20036.0
2018-06-18 14:35:00,51.9,51.99,51.9,51.95,3850.0,51.9,51.99,51.9,51.95,3850.0
2018-06-18 14:40:00,51.95,51.99,51.93,51.93,9511.0,51.95,51.99,51.93,51.93,9511.0
2018-06-18 14:45:00,51.93,51.96,51.91,51.91,8378.0,51.93,51.96,51.91,51.91,8378.0
2018-06-18 14:50:00,51.9,51.92,51.66,51.69,23695.0,51.9,51.92,51.66,51.69,23695.0
2018-06-18 14:55:00,51.71,51.8,51.69,51.79,13662.0,51.71,51.8,51.69,51.79,13662.0
2018-06-18 15:00:00,51.79,51.95,51.79,51.95,14303.0,51.79,51.95,51.79,51.95,14303.0
2018-06-18 15:05:00,51.94,52.02,51.91,51.98,15509.0,51.94,52.02,51.91,51.98,15509.0
2018-06-18 15:10:00,51.97,52.01,51.9,51.95,13105.0,51.97,52.01,51.9,51.95,13105.0
2018-06-18 15:15:00,51.96,51.99,51.94,51.98,14299.0,51.96,51.99,51.94,51.98,14299.0
2018-06-18 15:20:00,51.98,52.01,51.94,52.0,16334.0,51.98,52.01,51.94,52.0,16334.0
2018-06-18 15:25:00,52.01,52.03,51.92,51.94,14512.0,52.01,52.03,51.92,51.94,14512.0
2018-06-18 15:30:00,51.95,51.96,51.85,51.86,21292.0,51.95,51.96,51.85,51.86,21292.0
2018-06-18 15:35:00,51.88,51.93,51.85,51.91,17126.0,51.88,51.93,51.85,51.91,17126.0
2018-06-18 15:40:00,51.9,51.92,51.79,51.79,23951.0,51.9,51.92,51.79,51.79,23951.0
2018-06-18 15:45:00,51.78,51.88,51.76,51.86,26174.0,51.78,51.88,51.76,51.86,26174.0
2018-06-18 15:50:00,51.85,51.99,51.85,51.92,59679.0,51.85,51.99,51.85,51.92,59679.0
2018-06-18 15:55:00,51.92,51.97,51.82,51.82,101720.0,51.92,51.97,51.82,51.82,101720.0
2018-06-19 09:30:00,51.63,52.14,51.32,52.02,98342.0,51.63,52.14,51.32,52.02,98342.0
2018-06-19 09:35:00,51.98,52.1,51.76,51.95,45649.0,51.98,52.1,51.76,51.95,45649.0
2018-06-19 09:40:00,51.95,52.47,51.87,52.4,43994.0,51.95,52.47,51.87,52.4,43994.0
2018-06-19 09:45:00,52.4,52.46,52.04,52.05,50570.0,52.4,52.46,52.04,52.05,50570.0
2018-06-19 09:50:00,52.04,52.22,51.97,51.97,39185.0,52.04,52.22,51.97,51.97,39185.0
2018-06-19 09:55:00,52.06,52.06,51.51,51.67,57601.0,52.06,52.06,51.51,51.67,57601.0
2018-06-19 10:00:00,51.64,51.7,51.48,51.66,45486.0,51.64,51.7,51.48,51.66,45486.0
2018-06-19 10:05:00,51.63,51.76,51.57,51.65,22485.0,51.63,51.76,51.57,51.65,22485.0
2018-06-19 10:10:00,51.61,51.62,51.4,51.44,21784.0,51.61,51.62,51.4,51.44,21784.0
2018-06-19 10:15:00,51.46,51.61,51.42,51.56,10957.0,51.46,51.61,51.42,51.56,10957.0
2018-06-19 10:20:00,51.58,51.74,51.55,51.55,24798.0,51.58,51.74,51.55,51.55,24798.0
2018-06-19 10:25:00,51.53,51.55,51.4,51.4,17045.0,51.53,51.55,51.4,51.4,17045.0
2018-06-19 10:30:00,51.37,51.39,51.22,51.23,22222.0,51.37,51.39,51.22,51.23,22222.0
2018-06-19 10:35:00,51.24,51.5,51.23,51.5,40440.0,51.24,51.5,51.23,51.5,40440.0
2018-06-19 10:40:00,51.45,51.65,51.4,51.65,12661.0,51.45,51.65,51.4,51.65,12661.0
2018-06-19 10:45:00,51.63,51.85,51.63,51.75,35471.0,51.63,51.85,51.63,51.75,35471.0
2018-06-19 10:50:00,51.77,51.99,51.75,51.96,14955.0,51.77,51.99,51.75,51.96,14955.0
2018-06-19 10:55:00,51.95,52.04,51.9,51.94,26217.0,51.95,52.04,51.9,51.94,26217.0
2018-06-19 11:00:00,51.92,52.0,51.85,51.88,14375.0,51.92,52.0,51.85,51.88,14375.0
2018-06-19 11:05:00,51.88,51.91,51.83,51.91,9276.0,51.88,51.91,51.83,51.91,9276.0
2018-06-19 11:10:00,51.91,51.97,51.87,51.91,14383.0,51.91,51.97,51.87,51.91,14383.0
2018-06-19 11:15:00,51.9,52.0,51.88,51.99,18083.0,51.9,52.0,51.88,51.99,18083.0
2018-06-19 11:20:00,51.99,52.03,51.99,52.0,9719.0,51.99,52.03,51.99,52.0,9719.0
2018-06-19 11:25:00,52.02,52.08,51.97,52.05,13763.0,52.02,52.08,51.97,52.05,13763.0
2018-06-19 11:30:00,52.07,52.2,52.07,52.09,10369.0,52.07,52.2,52.07,52.09,10369.0
2018-06-19 11:35:00,52.09,52.1,52.0,52.0,17875.0,52.09,52.1,52.0,52.0,17875.0
2018-06-19 11:40:00,51.99,52.11,51.97,52.06,11833.0,51.99,52.11,51.97,52.06,11833.0
2018-06-19 11:45:00,52.06,52.14,52.05,52.09,14347.0,52.06,52.14,52.05,52.09,14347.0
2018-06-19 11:50:00,52.07,52.1,52.05,52.09,7859.0,52.07,52.1,52.05,52.09,7859.0
2018-06-19 11:55:00,52.11,52.13,52.05,52.13,26540.0,52.11,52.13,52.05,52.13,26540.0
2018-06-19 12:00:00,52.11,52.17,52.07,52.07,8053.0,52.11,52.17,52.07,52.07,8053.0
2018-06-19 12:05:00,52.05,52.07,52.02,52.04,6388.0,52.05,52.07,52.02,52.04,6388.0
2018-06-19 12:10:00,52.03,52.09,52.01,52.07,8100.0,52.03,52.09,52.01,52.07,8100.0
2018-06-19 12:15:00,52.07,52.1,52.03,52.1,14365.0,52.07,52.1,52.03,52.1,14365.0
2018-06-19 12:20:00,52.09,52.17,52.05,52.17,6356.0,52.09,52.17,52.05,52.17,6356.0
2018-06-19 12:25:00,52.15,52.15,52.02,52.06,7063.0,52.15,52.15,52.02,52.06,7063.0
2018-06-19 12:30:00,52.05,52.08,52.03,52.03,4900.0,52.05,52.08,52.03,52.03,4900.0
2018-06-19 12:35:00,52.06,52.12,52.05,52.06,6500.0,52.06,52.12,52.05,52.06,6500.0
2018-06-19 12:40:00,52.07,52.14,52.04,52.12,11061.0,52.07,52.14,52.04,52.12,11061.0
2018-06-19 12:45:00,52.14,52.33,52.14,52.33,36705.0,52.14,52.33,52.14,52.33,36705.0
2018-06-19 12:50:00,52.34,52.45,52.3,52.39,57275.0,52.34,52.45,52.3,52.39,57275.0
2018-06-19 12:55:00,52.37,52.5,52.33,52.4,30574.0,52.37,52.5,52.33,52.4,30574.0
2018-06-19 13:00:00,52.39,52.4,52.24,52.25,11836.0,52.39,52.4,52.24,52.25,11836.0
2018-06-19 13:05:00,52.24,52.31,52.24,52.3,4938.0,52.24,52.31,52.24,52.3,4938.0
2018-06-19 13:10:00,52.29,52.42,52.29,52.39,7827.0,52.29,52.42,52.29,52.39,7827.0
2018-06-19 13:15:00,52.39,52.48,52.37,52.45,20258.0,52.39,52.48,52.37,52.45,20258.0
2018-06-19 13:20:00,52.44,52.5,52.43,52.43,11778.0,52.44,52.5,52.43,52.43,11778.0
2018-06-19 13:25:00,52.47,52.49,52.34,52.34,20777.0,52.47,52.49,52.34,52.34,20777.0
2018-06-19 13:30:00,52.33,52.36,52.22,52.3,13807.0,52.33,52.36,52.22,52.3,13807.0
2018-06-19 13:35:00,52.34,52.34,52.2,52.33,9353.0,52.34,52.34,52.2,52.33,9353.0
2018-06-19 13:40:00,52.33,52.35,52.28,52.31,5631.0,52.33,52.35,52.28,52.31,5631.0
2018-06-19 13:45:00,52.32,52.34,52.23,52.32,4953.0,52.32,52.34,52.23,52.32,4953.0
2018-06-19 13:50:00,52.32,52.38,52.3,52.32,6558.0,52.32,52.38,52.3,52.32,6558.0
2018-06-19 13:55:00,52.33,52.37,52.26,52.26,5416.0,52.33,52.37,52.26,52.26,5416.0
2018-06-19 14:00:00,52.26,52.38,52.21,52.36,12489.0,52.26,52.38,52.21,52.36,12489.0
2018-06-19 14:05:00,52.36,52.41,52.34,52.37,9277.0,52.36,52.41,52.34,52.37,9277.0
2018-06-19 14:10:00,52.39,52.48,52.34,52.46,9185.0,52.39,52.48,52.34,52.46,9185.0
2018-06-19 14:15:00,52.47,52.5,52.44,52.45,19321.0,52.47,52.5,52.44,52.45,19321.0
2018-06-19 14:20:00,52.46,52.5,52.36,52.41,10475.0,52.46,52.5,52.36,52.41,10475.0
2018-06-19 14:25:00,52.41,52.43,52.33,52.4,9298.0,52.41,52.43,52.33,52.4,9298.0
2018-06-19 14:30:00,52.4,52.45,52.38,52.45,14402.0,52.4,52.45,52.38,52.45,14402.0
2018-06-19 14:35:00,52.46,52.5,52.42,52.46,8100.0,52.46,52.5,52.42,52.46,8100.0
2018-06-19 14:40:00,52.49,52.6,52.43,52.58,22077.0,52.49,52.6,52.43,52.58,22077.0
2018-06-19 14:45:00,52.57,52.57,52.38,52.39,14003.0,52.57,52.57,52.38,52.39,14003.0
2018-06-19 14:50:00,52.41,52.49,52.39,52.49,10541.0,52.41,52.49,52.39,52.49,10541.0
2018-06-19 14:55:00,52.47,52.49,52.39,52.39,10530.0,52.47,52.49,52.39,52.39,10530.0
2018-06-19 15:00:00,52.42,52.44,52.37,52.37,9165.0,52.42,52.44,52.37,52.37,9165.0
2018-06-19 15:05:00,52.41,52.42,52.33,52.4,14591.0,52.41,52.42,52.33,52.4,14591.0
2018-06-19 15:10:00,52.42,52.45,52.34,52.36,9078.0,52.42,52.45,52.34,52.36,9078.0
2018-06-19 15:15:00,52.38,52.38,52.28,52.29,14918.0,52.38,52.38,52.28,52.29,14918.0
2018-06-19 15:20:00,52.32,52.34,52.18,52.3,21532.0,52.32,52.34,52.18,52.3,21532.0
2018-06-19 15:25:00,52.29,52.34,52.24,52.24,11321.0,52.29,52.34,52.24,52.24,11321.0
2018-06-19 15:30:00,52.24,52.28,52.2,52.28,14880.0,52.24,52.28,52.2,52.28,14880.0
2018-06-19 15:35:00,52.29,52.32,52.26,52.27,13723.0,52.29,52.32,52.26,52.27,13723.0
2018-06-19 15:40:00,52.26,52.27,52.21,52.21,18456.0,52.26,52.27,52.21,52.21,18456.0
2018-06-19 15:45:00,52.2,52.2,52.11,52.12,35354.0,52.2,52.2,52.11,52.12,35354.0
2018-06-19 15:50:00,52.14,52.27,52.1,52.22,70494.0,52.14,52.27,52.1,52.22,70494.0
2018-06-19 15:55:00,52.22,52.3,52.19,52.22,96258.0,52.22,52.3,52.19,52.22,96258.0
2018-06-20 09:30:00,52.83,52.86,52.01,52.01,123450.0,52.83,52.86,52.01,52.01,123450.0
2018-06-20 09:35:00,52.01,52.16,51.49,51.5,142931.0,52.01,52.16,51.49,51.5,142931.0
2018-06-20 09:40:00,51.57,51.77,51.26,51.58,70120.0,51.57,51.77,51.26,51.58,70120.0
2018-06-20 09:45:00,51.59,52.1,51.57,52.04,30155.0,51.59,52.1,51.57,52.04,30155.0
2018-06-20 09:50:00,52.05,52.13,51.92,51.94,15736.0,52.05,52.13,51.92,51.94,15736.0
2018-06-20 09:55:00,51.94,52.0,51.81,51.85,30577.0,51.94,52.0,51.81,51.85,30577.0
2018-06-20 10:00:00,51.86,51.86,51.7,51.76,30929.0,51.86,51.86,51.7,51.76,30929.0
2018-06-20 10:05:00,51.8,51.8,51.63,51.65,27145.0,51.8,51.8,51.63,51.65,27145.0
2018-06-20 10:10:00,51.69,51.72,51.51,51.72,27582.0,51.69,51.72,51.51,51.72,27582.0
2018-06-20 10:15:00,51.7,51.8,51.67,51.72,14377.0,51.7,51.8,51.67,51.72,14377.0
2018-06-20 10:20:00,51.71,51.77,51.4,51.45,56087.0,51.71,51.77,51.4,51.45,56087.0
2018-06-20 10:25:00,51.43,51.5,51.35,51.43,26054.0,51.43,51.5,51.35,51.43,26054.0
2018-06-20 10:30:00,51.45,51.5,51.34,51.37,27237.0,51.45,51.5,51.34,51.37,27237.0
2018-06-20 10:35:00,51.38,51.49,51.37,51.45,28417.0,51.38,51.49,51.37,51.45,28417.0
2018-06-20 10:40:00,51.45,51.49,51.41,51.43,15135.0,51.45,51.49,51.41,51.43,15135.0
2018-06-20 10:45:00,51.42,51.48,51.41,51.43,13522.0,51.42,51.48,51.41,51.43,13522.0
2018-06-20 10:50:00,51.43,51.48,51.4,51.46,13765.0,51.43,51.48,51.4,51.46,13765.0
2018-06-20 10:55:00,51.45,51.51,51.42,51.46,21519.0,51.45,51.51,51.42,51.46,21519.0
2018-06-20 11:00:00,51.48,51.48,51.28,51.3,34135.0,51.48,51.48,51.28,51.3,34135.0
2018-06-20 11:05:00,51.29,51.43,51.27,51.37,20682.0,51.29,51.43,51.27,51.37,20682.0
2018-06-20 11:10:00,51.37,51.42,51.31,51.4,13017.0,51.37,51.42,51.31,51.4,13017.0
2018-06-20 11:15:00,51.42,51.59,51.41,51.55,19085.0,51.42,51.59,51.41,51.55,19085.0
2018-06-20 11:20:00,51.58,51.65,51.54,51.61,19242.0,51.58,51.65,51.54,51.61,19242.0
2018-06-20 11:25:00,51.61,51.71,51.57,51.71,14734.0,51.61,51.71,51.57,51.71,14734.0
2018-06-20 11:30:00,51.71,51.72,51.59,51.66,8143.0,51.71,51.72,51.59,51.66,8143.0
2018-06-20 11:35:00,51.63,51.71,51.63,51.67,7980.0,51.63,51.71,51.63,51.67,7980.0
2018-06-20 11:40:00,51.65,51.72,51.65,51.68,10451.0,51.65,51.72,51.65,51.68,10451.0
2018-06-20 11:45:00,51.71,51.73,51.65,51.72,8461.0,51.71,51.73,51.65,51.72,8461.0
2018-06-20 11:50:00,51.7,51.73,51.62,51.67,6802.0,51.7,51.73,51.62,51.67,6802.0
2018-06-20 11:55:00,51.65,51.68,51.63,51.67,6248.0,51.65,51.68,51.63,51.67,6248.0
2018-06-20 12:00:00,51.68,51.72,51.65,51.66,24673.0,51.68,51.72,51.65,51.66,24673.0
2018-06-20 12:05:00,51.65,51.66,51.56,51.61,7028.0,51.65,51.66,51.56,51.61,7028.0
2018-06-20 12:10:00,51.63,51.65,51.61,51.62,8798.0,51.63,51.65,51.61,51.62,8798.0
2018-06-20 12:15:00,51.64,51.65,51.56,51.58,8168.0,51.64,51.65,51.56,51.58,8168.0
2018-06-20 12:20:00,51.56,51.72,51.56,51.71,15597.0,51.56,51.72,51.56,51.71,15597.0
2018-06-20 12:25:00,51.7,51.71,51.62,51.67,3900.0,51.7,51.71,51.62,51.67,3900.0
2018-06-20 12:30:00,51.68,51.68,51.59,51.67,25601.0,51.68,51.68,51.59,51.67,25601.0
2018-06-20 12:35:00,51.63,51.7,51.61,51.7,6300.0,51.63,51.7,51.61,51.7,6300.0
2018-06-20 12:40:00,51.65,51.66,51.54,51.63,7255.0,51.65,51.66,51.54,51.63,7255.0
2018-06-20 12:45:00,51.64,51.64,51.55,51.55,8750.0,51.64,51.64,51.55,51.55,8750.0
2018-06-20 12:50:00,51.56,51.57,51.52,51.54,7675.0,51.56,51.57,51.52,51.54,7675.0
2018-06-20 12:55:00,51.55,51.65,51.54,51.65,10245.0,51.55,51.65,51.54,51.65,10245.0
2018-06-20 13:00:00,51.65,51.66,51.58,51.65,20072.0,51.65,51.66,51.58,51.65,20072.0
2018-06-20 13:05:00,51.65,51.65,51.58,51.63,5225.0,51.65,51.65,51.58,51.63,5225.0
2018-06-20 13:10:00,51.6,51.63,51.57,51.6,4930.0,51.6,51.63,51.57,51.6,4930.0
2018-06-20 13:15:00,51.6,51.68,51.58,51.65,10801.0,51.6,51.68,51.58,51.65,10801.0
2018-06-20 13:20:00,51.65,51.71,51.62,51.71,6496.0,51.65,51.71,51.62,51.71,6496.0
2018-06-20 13:25:00,51.71,51.71,51.64,51.66,6168.0,51.71,51.71,51.64,51.66,6168.0
2018-06-20 13:30:00,51.68,51.72,51.67,51.67,8619.0,51.68,51.72,51.67,51.67,8619.0
2018-06-20 13:35:00,51.68,51.72,51.65,51.66,10634.0,51.68,51.72,51.65,51.66,10634.0
2018-06-20 13:40:00,51.68,51.7,51.66,51.66,5335.0,51.68,51.7,51.66,51.66,5335.0
2018-06-20 13:45:00,51.68,51.71,51.67,51.7,8254.0,51.68,51.71,51.67,51.7,8254.0
2018-06-20 13:50:00,51.69,51.7,51.62,51.66,8404.0,51.69,51.7,51.62,51.66,8404.0
2018-06-20 13:55:00,51.68,51.72,51.68,51.69,10294.0,51.68,51.72,51.68,51.69,10294.0
2018-06-20 14:00:00,51.69,51.71,51.64,51.66,9967.0,51.69,51.71,51.64,51.66,9967.0
2018-06-20 14:05:00,51.66,51.7,51.65,51.67,4600.0,51.66,51.7,51.65,51.67,4600.0
2018-06-20 14:10:00,51.66,51.66,51.58,51.62,6562.0,51.66,51.66,51.58,51.62,6562.0
2018-06-20 14:15:00,51.63,51.64,51.57,51.6,9305.0,51.63,51.64,51.57,51.6,9305.0
2018-06-20 14:20:00,51.61,51.66,51.6,51.64,5050.0,51.61,51.66,51.6,51.64,5050.0
2018-06-20 14:25:00,51.64,51.65,51.6,51.61,6279.0,51.64,51.65,51.6,51.61,6279.0
2018-06-20 14:30:00,51.61,51.65,51.56,51.59,18844.0,51.61,51.65,51.56,51.59,18844.0
2018-06-20 14:35:00,51.6,51.6,51.55,51.57,7233.0,51.6,51.6,51.55,51.57,7233.0
2018-06-20 14:40:00,51.57,51.58,51.5,51.52,13974.0,51.57,51.58,51.5,51.52,13974.0
2018-06-20 14:45:00,51.5,51.63,51.5,51.6,8590.0,51.5,51.63,51.5,51.6,8590.0
2018-06-20 14:50:00,51.61,51.61,51.56,51.57,3955.0,51.61,51.61,51.56,51.57,3955.0
2018-06-20 14:55:00,51.58,51.59,51.53,51.59,10595.0,51.58,51.59,51.53,51.59,10595.0
2018-06-20 15:00:00,51.58,51.61,51.53,51.56,15325.0,51.58,51.61,51.53,51.56,15325.0
2018-06-20 15:05:00,51.55,51.57,51.52,51.57,7979.0,51.55,51.57,51.52,51.57,7979.0
2018-06-20 15:10:00,51.57,51.6,51.56,51.6,8093.0,51.57,51.6,51.56,51.6,8093.0
2018-06-20 15:15:00,51.6,51.65,51.58,51.63,10764.0,51.6,51.65,51.58,51.63,10764.0
2018-06-20 15:20:00,51.62,51.66,51.6,51.61,11542.0,51.62,51.66,51.6,51.61,11542.0
2018-06-20 15:25:00,51.6,51.71,51.6,51.71,13525.0,51.6,51.71,51.6,51.71,13525.0
2018-06-20 15:30:00,51.71,51.72,51.64,51.65,24044.0,51.71,51.72,51.64,51.65,24044.0
2018-06-20 15:35:00,51.62,51.65,51.59,51.61,16751.0,51.62,51.65,51.59,51.61,16751.0
2018-06-20 15:40:00,51.62,51.65,51.59,51.62,33127.0,51.62,51.65,51.59,51.62,33127.0
2018-06-20 15:45:00,51.6,51.64,51.6,51.63,34873.0,51.6,51.64,51.6,51.63,34873.0
2018-06-20 15:50:00,51.64,51.67,51.59,51.63,75552.0,51.64,51.67,51.59,51.63,75552.0
2018-06-20 15:55:00,51.63,51.7,51.61,51.66,89667.0,51.63,51.7,51.61,51.66,89667.0
2018-06-21 09:30:00,51.8,52.1,51.74,51.91,49485.0,51.8,52.1,51.74,51.91,49485.0
2018-06-21 09:35:00,51.92,51.97,51.61,51.68,149557.0,51.92,51.97,51.61,51.68,149557.0
2018-06-21 09:40:00,51.71,51.86,51.5,51.81,44074.0,51.71,51.86,51.5,51.81,44074.0
2018-06-21 09:45:00,51.82,52.11,51.79,51.91,31262.0,51.82,52.11,51.79,51.91,31262.0
2018-06-21 09:50:00,51.9,52.34,51.88,52.01,58646.0,51.9,52.34,51.88,52.01,58646.0
2018-06-21 09:55:00,51.99,52.28,51.99,52.21,26660.0,51.99,52.28,51.99,52.21,26660.0
2018-06-21 10:00:00,52.21,52.42,52.2,52.29,33396.0,52.21,52.42,52.2,52.29,33396.0
2018-06-21 10:05:00,52.29,52.32,52.04,52.06,37645.0,52.29,52.32,52.04,52.06,37645.0
2018-06-21 10:10:00,52.06,52.34,52.06,52.25,24889.0,52.06,52.34,52.06,52.25,24889.0
2018-06-21 10:15:00,52.26,52.3,51.97,52.05,28391.0,52.26,52.3,51.97,52.05,28391.0
2018-06-21 10:20:00,51.99,52.16,51.97,52.13,25266.0,51.99,52.16,51.97,52.13,25266.0
2018-06-21 10:25:00,52.13,52.15,52.03,52.12,16301.0,52.13,52.15,52.03,52.12,16301.0
2018-06-21 10:30:00,52.12,52.35,52.12,52.34,27962.0,52.12,52.35,52.12,52.34,27962.0
2018-06-21 10:35:00,52.34,52.39,52.24,52.36,30404.0,52.34,52.39,52.24,52.36,30404.0
2018-06-21 10:40:00,52.32,52.49,52.32,52.45,33582.0,52.32,52.49,52.32,52.45,33582.0
2018-06-21 10:45:00,52.47,52.52,52.38,52.5,62979.0,52.47,52.52,52.38,52.5,62979.0
2018-06-21 10:50:00,52.45,52.51,52.38,52.48,14539.0,52.45,52.51,52.38,52.48,14539.0
2018-06-21 10:55:00,52.49,52.53,52.4,52.5,9706.0,52.49,52.53,52.4,52.5,9706.0
2018-06-21 11:00:00,52.47,52.55,52.4,52.51,19033.0,52.47,52.55,52.4,52.51,19033.0
2018-06-21 11:05:00,52.48,52.52,52.35,52.37,14176.0,52.48,52.52,52.35,52.37,14176.0
2018-06-21 11:10:00,52.38,52.49,52.26,52.47,25897.0,52.38,52.49,52.26,52.47,25897.0
2018-06-21 11:15:00,52.44,52.53,52.43,52.52,21481.0,52.44,52.53,52.43,52.52,21481.0
2018-06-21 11:20:00,52.52,52.67,52.52,52.64,29356.0,52.52,52.67,52.52,52.64,29356.0
2018-06-21 11:25:00,52.64,52.75,52.6,52.71,25647.0,52.64,52.75,52.6,52.71,25647.0
2018-06-21 11:30:00,52.69,52.74,52.54,52.56,11901.0,52.69,52.74,52.54,52.56,11901.0
2018-06-21 11:35:00,52.54,52.61,52.5,52.61,10868.0,52.54,52.61,52.5,52.61,10868.0
2018-06-21 11:40:00,52.6,52.68,52.57,52.66,6450.0,52.6,52.68,52.57,52.66,6450.0
2018-06-21 11:45:00,52.68,52.79,52.68,52.74,16328.0,52.68,52.79,52.68,52.74,16328.0
2018-06-21 11:50:00,52.73,52.8,52.7,52.8,15810.0,52.73,52.8,52.7,52.8,15810.0
2018-06-21 11:55:00,52.78,52.95,52.77,52.94,46964.0,52.78,52.95,52.77,52.94,46964.0
2018-06-21 12:00:00,52.94,53.0,52.74,52.75,42215.0,52.94,53.0,52.74,52.75,42215.0
2018-06-21 12:05:00,52.76,52.78,52.7,52.77,9677.0,52.76,52.78,52.7,52.77,9677.0
2018-06-21 12:10:00,52.75,52.77,52.62,52.66,9596.0,52.75,52.77,52.62,52.66,9596.0
2018-06-21 12:15:00,52.66,52.77,52.66,52.77,14759.0,52.66,52.77,52.66,52.77,14759.0
2018-06-21 12:20:00,52.75,52.83,52.73,52.82,12871.0,52.75,52.83,52.73,52.82,12871.0
2018-06-21 12:25:00,52.82,52.84,52.75,52.76,7214.0,52.82,52.84,52.75,52.76,7214.0
2018-06-21 12:30:00,52.77,52.82,52.66,52.66,15429.0,52.77,52.82,52.66,52.66,15429.0
2018-06-21 12:35:00,52.63,52.66,52.55,52.58,12294.0,52.63,52.66,52.55,52.58,12294.0
2018-06-21 12:40:00,52.57,52.58,52.38,52.4,20117.0,52.57,52.58,52.38,52.4,20117.0
2018-06-21 12:45:00,52.37,52.46,52.32,52.46,20802.0,52.37,52.46,52.32,52.46,20802.0
2018-06-21 12:50:00,52.45,52.48,52.39,52.44,8516.0,52.45,52.48,52.39,52.44,8516.0
2018-06-21 12:55:00,52.42,52.45,52.39,52.42,7076.0,52.42,52.45,52.39,52.42,7076.0
2018-06-21 13:00:00,52.39,52.45,52.39,52.42,5750.0,52.39,52.45,52.39,52.42,5750.0
2018-06-21 13:05:00,52.45,52.6,52.45,52.6,8512.0,52.45,52.6,52.45,52.6,8512.0
2018-06-21 13:10:00,52.58,52.64,52.58,52.63,5425.0,52.58,52.64,52.58,52.63,5425.0
2018-06-21 13:15:00,52.65,52.66,52.59,52.59,3470.0,52.65,52.66,52.59,52.59,3470.0
2018-06-21 13:20:00,52.6,52.68,52.58,52.65,8753.0,52.6,52.68,52.58,52.65,8753.0
2018-06-21 13:25:00,52.67,52.69,52.6,52.62,11527.0,52.67,52.69,52.6,52.62,11527.0
2018-06-21 13:30:00,52.62,52.63,52.44,52.46,11023.0,52.62,52.63,52.44,52.46,11023.0
2018-06-21 13:35:00,52.49,52.54,52.48,52.53,13022.0,52.49,52.54,52.48,52.53,13022.0
2018-06-21 13:40:00,52.53,52.6,52.46,52.58,15943.0,52.53,52.6,52.46,52.58,15943.0
2018-06-21 13:45:00,52.58,52.65,52.54,52.64,8655.0,52.58,52.65,52.54,52.64,8655.0
2018-06-21 13:50:00,52.6,52.61,52.52,52.53,12316.0,52.6,52.61,52.52,52.53,12316.0
2018-06-21 13:55:00,52.56,52.58,52.43,52.43,9886.0,52.56,52.58,52.43,52.43,9886.0
2018-06-21 14:00:00,52.42,52.48,52.35,52.36,14048.0,52.42,52.48,52.35,52.36,14048.0
2018-06-21 14:05:00,52.36,52.45,52.34,52.45,6900.0,52.36,52.45,52.34,52.45,6900.0
2018-06-21 14:10:00,52.45,52.48,52.4,52.4,6000.0,52.45,52.48,52.4,52.4,6000.0
2018-06-21 14:15:00,52.41,52.45,52.35,52.39,7585.0,52.41,52.45,52.35,52.39,7585.0
2018-06-21 14:20:00,52.37,52.46,52.35,52.45,11216.0,52.37,52.46,52.35,52.45,11216.0
2018-06-21 14:25:00,52.42,52.48,52.42,52.48,6099.0,52.42,52.48,52.42,52.48,6099.0
2018-06-21 14:30:00,52.49,52.49,52.4,52.4,5561.0,52.49,52.49,52.4,52.4,5561.0
2018-06-21 14:35:00,52.41,52.45,52.38,52.4,6650.0,52.41,52.45,52.38,52.4,6650.0
2018-06-21 14:40:00,52.41,52.42,52.36,52.38,4425.0,52.41,52.42,52.36,52.38,4425.0
2018-06-21 14:45:00,52.38,52.42,52.36,52.38,3605.0,52.38,52.42,52.36,52.38,3605.0
2018-06-21 14:50:00,52.4,52.41,52.3,52.32,6100.0,52.4,52.41,52.3,52.32,6100.0
2018-06-21 14:55:00,52.33,52.39,52.32,52.33,11148.0,52.33,52.39,52.32,52.33,11148.0
2018-06-21 15:00:00,52.32,52.36,52.29,52.31,13828.0,52.32,52.36,52.29,52.31,13828.0
2018-06-21 15:05:00,52.33,52.35,52.3,52.31,6258.0,52.33,52.35,52.3,52.31,6258.0
2018-06-21 15:10:00,52.29,52.35,52.25,52.25,5090.0,52.29,52.35,52.25,52.25,5090.0
2018-06-21 15:15:00,52.24,52.28,52.19,52.28,10730.0,52.24,52.28,52.19,52.28,10730.0
2018-06-21 15:20:00,52.24,52.26,52.14,52.26,12812.0,52.24,52.26,52.14,52.26,12812.0
2018-06-21 15:25:00,52.23,52.29,52.19,52.19,19697.0,52.23,52.29,52.19,52.19,19697.0
2018-06-21 15:30:00,52.19,52.21,52.13,52.15,11598.0,52.19,52.21,52.13,52.15,11598.0
2018-06-21 15:35:00,52.15,52.2,52.14,52.17,20201.0,52.15,52.2,52.14,52.17,20201.0
2018-06-21 15:40:00,52.17,52.17,52.06,52.08,26742.0,52.17,52.17,52.06,52.08,26742.0
2018-06-21 15:45:00,52.04,52.17,52.01,52.17,26077.0,52.04,52.17,52.01,52.17,26077.0
2018-06-21 15:50:00,52.08,52.25,52.08,52.22,54487.0,52.08,52.25,52.08,52.22,54487.0
2018-06-21 15:55:00,52.22,52.34,52.21,52.32,97504.0,52.22,52.34,52.21,52.32,97504.0
2018-06-22 09:30:00,52.51,52.84,52.35,52.5,49105.0,52.51,52.84,52.35,52.5,49105.0
2018-06-22 09:35:00,52.43,52.73,52.37,52.44,19107.0,52.43,52.73,52.37,52.44,19107.0
2018-06-22 09:40:00,52.52,52.52,52.07,52.3,33692.0,52.52,52.52,52.07,52.3,33692.0
2018-06-22 09:45:00,52.27,52.5,52.26,52.33,15095.0,52.27,52.5,52.26,52.33,15095.0
2018-06-22 09:50:00,52.32,52.72,52.28,52.72,31656.0,52.32,52.72,52.28,52.72,31656.0
2018-06-22 09:55:00,52.64,52.8,52.64,52.78,14842.0,52.64,52.8,52.64,52.78,14842.0
2018-06-22 10:00:00,52.7,52.78,52.65,52.73,11364.0,52.7,52.78,52.65,52.73,11364.0
2018-06-22 10:05:00,52.7,52.84,52.63,52.68,27678.0,52.7,52.84,52.63,52.68,27678.0
2018-06-22 10:10:00,52.64,52.73,52.55,52.58,14597.0,52.64,52.73,52.55,52.58,14597.0
2018-06-22 10:15:00,52.61,52.72,52.58,52.68,7948.0,52.61,52.72,52.58,52.68,7948.0
2018-06-22 10:20:00,52.7,52.89,52.69,52.83,22237.0,52.7,52.89,52.69,52.83,22237.0
2018-06-22 10:25:00,52.79,52.79,52.61,52.68,18603.0,52.79,52.79,52.61,52.68,18603.0
2018-06-22 10:30:00,52.69,52.79,52.51,52.74,33565.0,52.69,52.79,52.51,52.74,33565.0
2018-06-22 10:35:00,52.74,52.8,52.51,52.68,52934.0,52.74,52.8,52.51,52.68,52934.0
2018-06-22 10:40:00,52.68,52.81,52.64,52.72,63330.0,52.68,52.81,52.64,52.72,63330.0
2018-06-22 10:45:00,52.72,52.86,52.72,52.76,16844.0,52.72,52.86,52.72,52.76,16844.0
2018-06-22 10:50:00,52.77,52.81,52.6,52.67,32837.0,52.77,52.81,52.6,52.67,32837.0
2018-06-22 10:55:00,52.63,52.71,52.56,52.71,4822.0,52.63,52.71,52.56,52.71,4822.0
2018-06-22 11:00:00,52.71,52.78,52.69,52.73,11244.0,52.71,52.78,52.69,52.73,11244.0
2018-06-22 11:05:00,52.73,52.78,52.69,52.76,11563.0,52.73,52.78,52.69,52.76,11563.0
2018-06-22 11:10:00,52.78,52.8,52.66,52.72,10773.0,52.78,52.8,52.66,52.72,10773.0
2018-06-22 11:15:00,52.67,52.7,52.55,52.7,8101.0,52.67,52.7,52.55,52.7,8101.0
2018-06-22 11:20:00,52.69,52.7,52.55,52.56,7046.0,52.69,52.7,52.55,52.56,7046.0
2018-06-22 11:25:00,52.55,52.62,52.51,52.61,12472.0,52.55,52.62,52.51,52.61,12472.0
2018-06-22 11:30:00,52.61,52.76,52.54,52.69,70425.0,52.61,52.76,52.54,52.69,70425.0
2018-06-22 11:35:00,52.68,52.71,52.62,52.7,12429.0,52.68,52.71,52.62,52.7,12429.0
2018-06-22 11:40:00,52.7,52.94,52.68,52.9,53982.0,52.7,52.94,52.68,52.9,53982.0
2018-06-22 11:45:00,52.91,53.2,52.9,53.17,121117.0,52.91,53.2,52.9,53.17,121117.0
2018-06-22 11:50:00,53.18,54.88,53.17,54.34,538326.0,53.18,54.88,53.17,54.34,538326.0
2018-06-22 11:55:00,54.21,54.29,53.75,53.75,245583.0,54.21,54.29,53.75,53.75,245583.0
2018-06-22 12:00:00,53.74,53.99,53.41,53.54,184202.0,53.74,53.99,53.41,53.54,184202.0
2018-06-22 12:05:00,53.54,53.64,53.31,53.5,52576.0,53.54,53.64,53.31,53.5,52576.0
2018-06-22 12:10:00,53.51,53.69,53.5,53.55,32480.0,53.51,53.69,53.5,53.55,32480.0
2018-06-22 12:15:00,53.54,53.54,53.15,53.22,76026.0,53.54,53.54,53.15,53.22,76026.0
2018-06-22 12:20:00,53.2,53.32,53.1,53.23,37273.0,53.2,53.32,53.1,53.23,37273.0
2018-06-22 12:25:00,53.25,53.43,53.25,53.26,23047.0,53.25,53.43,53.25,53.26,23047.0
2018-06-22 12:30:00,53.25,53.46,53.22,53.38,31702.0,53.25,53.46,53.22,53.38,31702.0
2018-06-22 12:35:00,53.4,53.63,53.31,53.31,58274.0,53.4,53.63,53.31,53.31,58274.0
2018-06-22 12:40:00,53.3,53.33,53.22,53.25,23708.0,53.3,53.33,53.22,53.25,23708.0
2018-06-22 12:45:00,53.24,53.43,53.22,53.39,19600.0,53.24,53.43,53.22,53.39,19600.0
2018-06-22 12:50:00,53.34,53.37,53.24,53.24,14722.0,53.34,53.37,53.24,53.24,14722.0
2018-06-22 12:55:00,53.21,53.33,53.21,53.3,26925.0,53.21,53.33,53.21,53.3,26925.0
2018-06-22 13:00:00,53.32,53.44,53.31,53.44,40081.0,53.32,53.44,53.31,53.44,40081.0
2018-06-22 13:05:00,53.42,53.47,53.33,53.44,17285.0,53.42,53.47,53.33,53.44,17285.0
2018-06-22 13:10:00,53.46,53.47,53.37,53.39,11138.0,53.46,53.47,53.37,53.39,11138.0
2018-06-22 13:15:00,53.4,53.42,53.33,53.38,11245.0,53.4,53.42,53.33,53.38,11245.0
2018-06-22 13:20:00,53.39,53.5,53.36,53.39,18248.0,53.39,53.5,53.36,53.39,18248.0
2018-06-22 13:25:00,53.39,53.39,53.11,53.18,19760.0,53.39,53.39,53.11,53.18,19760.0
2018-06-22 13:30:00,53.19,53.19,53.06,53.1,16133.0,53.19,53.19,53.06,53.1,16133.0
2018-06-22 13:35:00,53.12,53.16,53.11,53.13,9709.0,53.12,53.16,53.11,53.13,9709.0
2018-06-22 13:40:00,53.13,53.28,53.13,53.21,11938.0,53.13,53.28,53.13,53.21,11938.0
2018-06-22 13:45:00,53.22,53.31,53.21,53.31,17071.0,53.22,53.31,53.21,53.31,17071.0
2018-06-22 13:50:00,53.32,53.35,53.26,53.3,20100.0,53.32,53.35,53.26,53.3,20100.0
2018-06-22 13:55:00,53.28,53.38,53.28,53.31,15470.0,53.28,53.38,53.28,53.31,15470.0
2018-06-22 14:00:00,53.31,53.37,53.27,53.29,19199.0,53.31,53.37,53.27,53.29,19199.0
2018-06-22 14:05:00,53.32,53.32,53.26,53.28,19201.0,53.32,53.32,53.26,53.28,19201.0
2018-06-22 14:10:00,53.29,53.31,53.17,53.17,21264.0,53.29,53.31,53.17,53.17,21264.0
2018-06-22 14:15:00,53.16,53.16,52.86,52.91,38446.0,53.16,53.16,52.86,52.91,38446.0
2018-06-22 14:20:00,52.87,52.95,52.79,52.95,29391.0,52.87,52.95,52.79,52.95,29391.0
2018-06-22 14:25:00,52.94,53.03,52.82,52.82,16637.0,52.94,53.03,52.82,52.82,16637.0
2018-06-22 14:30:00,52.82,52.83,52.65,52.74,26705.0,52.82,52.83,52.65,52.74,26705.0
2018-06-22 14:35:00,52.76,53.0,52.76,52.94,31463.0,52.76,53.0,52.76,52.94,31463.0
2018-06-22 14:40:00,52.98,53.04,52.92,52.93,15979.0,52.98,53.04,52.92,52.93,15979.0
2018-06-22 14:45:00,52.91,52.97,52.83,52.92,20709.0,52.91,52.97,52.83,52.92,20709.0
2018-06-22 14:50:00,52.9,53.01,52.9,53.0,10000.0,52.9,53.01,52.9,53.0,10000.0
2018-06-22 14:55:00,53.0,53.06,52.92,52.92,13296.0,53.0,53.06,52.92,52.92,13296.0
2018-06-22 15:00:00,52.93,52.97,52.89,52.93,16195.0,52.93,52.97,52.89,52.93,16195.0
2018-06-22 15:05:00,52.96,52.97,52.92,52.93,9361.0,52.96,52.97,52.92,52.93,9361.0
2018-06-22 15:10:00,52.92,52.93,52.81,52.84,27083.0,52.92,52.93,52.81,52.84,27083.0
2018-06-22 15:15:00,52.82,52.82,52.74,52.74,13273.0,52.82,52.82,52.74,52.74,13273.0
2018-06-22 15:20:00,52.78,52.78,52.69,52.7,20352.0,52.78,52.78,52.69,52.7,20352.0
2018-06-22 15:25:00,52.69,52.8,52.68,52.79,18847.0,52.69,52.8,52.68,52.79,18847.0
2018-06-22 15:30:00,52.78,52.83,52.69,52.76,22916.0,52.78,52.83,52.69,52.76,22916.0
2018-06-22 15:35:00,52.77,52.81,52.74,52.77,25267.0,52.77,52.81,52.74,52.77,25267.0
2018-06-22 15:40:00,52.77,52.84,52.76,52.79,24355.0,52.77,52.84,52.76,52.79,24355.0
2018-06-22 15:45:00,52.79,52.91,52.78,52.8,57144.0,52.79,52.91,52.78,52.8,57144.0
2018-06-22 15:50:00,52.82,52.88,52.71,52.74,50346.0,52.82,52.88,52.71,52.74,50346.0
2018-06-22 15:55:00,52.74,52.75,52.62,52.65,103316.0,52.74,52.75,52.62,52.65,103316.0
2018-06-25 09:30:00,54.97,55.7,54.88,54.94,453492.0,54.97,55.7,54.88,54.94,453492.0
2018-06-25 09:35:00,54.95,54.96,53.62,53.77,377456.0,54.95,54.96,53.62,53.77,377456.0
2018-06-25 09:40:00,53.76,54.3,53.5,53.71,237686.0,53.76,54.3,53.5,53.71,237686.0
2018-06-25 09:45:00,53.69,53.7,53.04,53.55,265657.0,53.69,53.7,53.04,53.55,265657.0
2018-06-25 09:50:00,53.55,53.99,52.99,53.0,251332.0,53.55,53.99,52.99,53.0,251332.0
2018-06-25 09:55:00,53.06,53.11,52.61,52.87,203086.0,53.06,53.11,52.61,52.87,203086.0
2018-06-25 10:00:00,52.82,52.85,52.35,52.68,124517.0,52.82,52.85,52.35,52.68,124517.0
2018-06-25 10:05:00,52.62,52.78,52.43,52.7,91279.0,52.62,52.78,52.43,52.7,91279.0
2018-06-25 10:10:00,52.76,52.77,52.13,52.47,148064.0,52.76,52.77,52.13,52.47,148064.0
2018-06-25 10:15:00,52.48,52.79,52.22,52.35,88942.0,52.48,52.79,52.22,52.35,88942.0
2018-06-25 10:20:00,52.34,52.84,52.34,52.74,69610.0,52.34,52.84,52.34,52.74,69610.0
2018-06-25 10:25:00,52.81,52.83,52.42,52.7,78792.0,52.81,52.83,52.42,52.7,78792.0
2018-06-25 10:30:00,52.72,52.76,52.17,52.34,105746.0,52.72,52.76,52.17,52.34,105746.0
2018-06-25 10:35:00,52.4,52.46,52.02,52.08,87379.0,52.4,52.46,52.02,52.08,87379.0
2018-06-25 10:40:00,52.04,52.29,51.8,51.88,122023.0,52.04,52.29,51.8,51.88,122023.0
2018-06-25 10:45:00,51.81,52.14,51.8,52.1,60174.0,51.81,52.14,51.8,52.1,60174.0
2018-06-25 10:50:00,52.13,52.43,52.08,52.09,84323.0,52.13,52.43,52.08,52.09,84323.0
2018-06-25 10:55:00,52.14,52.29,52.0,52.21,39214.0,52.14,52.29,52.0,52.21,39214.0
2018-06-25 11:00:00,52.19,52.22,52.03,52.16,49777.0,52.19,52.22,52.03,52.16,49777.0
2018-06-25 11:05:00,52.15,52.28,52.06,52.1,34414.0,52.15,52.28,52.06,52.1,34414.0
2018-06-25 11:10:00,52.08,52.26,52.02,52.24,70470.0,52.08,52.26,52.02,52.24,70470.0
2018-06-25 11:15:00,52.27,52.6,52.19,52.51,95691.0,52.27,52.6,52.19,52.51,95691.0
2018-06-25 11:20:00,52.5,52.68,52.39,52.63,47565.0,52.5,52.68,52.39,52.63,47565.0
2018-06-25 11:25:00,52.61,52.68,52.32,52.34,38590.0,52.61,52.68,52.32,52.34,38590.0
2018-06-25 11:30:00,52.37,52.54,52.35,52.43,23576.0,52.37,52.54,52.35,52.43,23576.0
2018-06-25 11:35:00,52.4,52.66,52.39,52.54,35653.0,52.4,52.66,52.39,52.54,35653.0
2018-06-25 11:40:00,52.51,52.99,52.46,52.74,116776.0,52.51,52.99,52.46,52.74,116776.0
2018-06-25 11:45:00,52.67,52.7,52.28,52.37,63604.0,52.67,52.7,52.28,52.37,63604.0
2018-06-25 11:50:00,52.36,52.37,52.04,52.2,50336.0,52.36,52.37,52.04,52.2,50336.0
2018-06-25 11:55:00,52.21,52.32,52.14,52.26,29650.0,52.21,52.32,52.14,52.26,29650.0
2018-06-25 12:00:00,52.23,52.29,52.1,52.24,26937.0,52.23,52.29,52.1,52.24,26937.0
2018-06-25 12:05:00,52.21,52.3,52.16,52.2,12889.0,52.21,52.3,52.16,52.2,12889.0
2018-06-25 12:10:00,52.21,52.26,52.08,52.14,26162.0,52.21,52.26,52.08,52.14,26162.0
2018-06-25 12:15:00,52.13,52.13,51.97,52.11,31500.0,52.13,52.13,51.97,52.11,31500.0
2018-06-25 12:20:00,52.09,52.21,51.9,52.21,19010.0,52.09,52.21,51.9,52.21,19010.0
2018-06-25 12:25:00,52.23,52.29,52.11,52.21,24220.0,52.23,52.29,52.11,52.21,24220.0
2018-06-25 12:30:00,52.21,52.22,52.12,52.12,14187.0,52.21,52.22,52.12,52.12,14187.0
2018-06-25 12:35:00,52.15,52.15,52.03,52.14,12495.0,52.15,52.15,52.03,52.14,12495.0
2018-06-25 12:40:00,52.13,52.28,52.12,52.24,11560.0,52.13,52.28,52.12,52.24,11560.0
2018-06-25 12:45:00,52.27,52.31,52.14,52.18,13288.0,52.27,52.31,52.14,52.18,13288.0
2018-06-25 12:50:00,52.19,52.25,52.15,52.16,13162.0,52.19,52.25,52.15,52.16,13162.0
2018-06-25 12:55:00,52.15,52.45,52.15,52.42,20761.0,52.15,52.45,52.15,52.42,20761.0
2018-06-25 13:00:00,52.4,52.5,52.26,52.43,23119.0,52.4,52.5,52.26,52.43,23119.0
2018-06-25 13:05:00,52.46,52.5,52.41,52.5,15402.0,52.46,52.5,52.41,52.5,15402.0
2018-06-25 13:10:00,52.5,52.52,52.42,52.51,15529.0,52.5,52.52,52.42,52.51,15529.0
2018-06-25 13:15:00,52.5,52.51,52.41,52.46,16801.0,52.5,52.51,52.41,52.46,16801.0
2018-06-25 13:20:00,52.45,52.53,52.42,52.45,12626.0,52.45,52.53,52.42,52.45,12626.0
2018-06-25 13:25:00,52.43,52.61,52.4,52.58,21553.0,52.43,52.61,52.4,52.58,21553.0
2018-06-25 13:30:00,52.57,52.73,52.57,52.7,26646.0,52.57,52.73,52.57,52.7,26646.0
2018-06-25 13:35:00,52.7,52.81,52.68,52.79,22523.0,52.7,52.81,52.68,52.79,22523.0
2018-06-25 13:40:00,52.77,52.95,52.74,52.93,22094.0,52.77,52.95,52.74,52.93,22094.0
2018-06-25 13:45:00,52.93,52.95,52.75,52.87,18673.0,52.93,52.95,52.75,52.87,18673.0
2018-06-25 13:50:00,52.85,52.94,52.77,52.77,33103.0,52.85,52.94,52.77,52.77,33103.0
2018-06-25 13:55:00,52.77,52.77,52.64,52.69,17753.0,52.77,52.77,52.64,52.69,17753.0
2018-06-25 14:00:00,52.71,52.95,52.71,52.95,16638.0,52.71,52.95,52.71,52.95,16638.0
2018-06-25 14:05:00,52.93,53.11,52.92,52.94,61736.0,52.93,53.11,52.92,52.94,61736.0
2018-06-25 14:10:00,52.91,52.94,52.71,52.73,30292.0,52.91,52.94,52.71,52.73,30292.0
2018-06-25 14:15:00,52.71,52.71,52.45,52.49,43534.0,52.71,52.71,52.45,52.49,43534.0
2018-06-25 14:20:00,52.47,52.61,52.42,52.54,29966.0,52.47,52.61,52.42,52.54,29966.0
2018-06-25 14:25:00,52.56,52.68,52.47,52.6,16587.0,52.56,52.68,52.47,52.6,16587.0
2018-06-25 14:30:00,52.6,52.72,52.56,52.68,23599.0,52.6,52.72,52.56,52.68,23599.0
2018-06-25 14:35:00,52.7,52.73,52.57,52.57,26743.0,52.7,52.73,52.57,52.57,26743.0
2018-06-25 14:40:00,52.59,52.76,52.59,52.72,18580.0,52.59,52.76,52.59,52.72,18580.0
2018-06-25 14:45:00,52.67,52.71,52.58,52.6,13670.0,52.67,52.71,52.58,52.6,13670.0
2018-06-25 14:50:00,52.6,52.64,52.47,52.53,23269.0,52.6,52.64,52.47,52.53,23269.0
2018-06-25 14:55:00,52.54,52.56,52.45,52.56,18509.0,52.54,52.56,52.45,52.56,18509.0
2018-06-25 15:00:00,52.57,52.69,52.56,52.65,29615.0,52.57,52.69,52.56,52.65,29615.0
2018-06-25 15:05:00,52.66,52.7,52.6,52.66,17951.0,52.66,52.7,52.6,52.66,17951.0
2018-06-25 15:10:00,52.65,52.7,52.6,52.62,24480.0,52.65,52.7,52.6,52.62,24480.0
2018-06-25 15:15:00,52.61,52.61,52.44,52.51,23848.0,52.61,52.61,52.44,52.51,23848.0
2018-06-25 15:20:00,52.52,52.62,52.5,52.59,19175.0,52.52,52.62,52.5,52.59,19175.0
2018-06-25 15:25:00,52.59,52.61,52.52,52.53,22632.0,52.59,52.61,52.52,52.53,22632.0
2018-06-25 15:30:00,52.54,52.58,52.43,52.58,31307.0,52.54,52.58,52.43,52.58,31307.0
2018-06-25 15:35:00,52.59,52.82,52.58,52.8,53570.0,52.59,52.82,52.58,52.8,53570.0
2018-06-25 15:40:00,52.8,52.83,52.67,52.68,48503.0,52.8,52.83,52.67,52.68,48503.0
2018-06-25 15:45:00,52.7,52.72,52.59,52.63,41966.0,52.7,52.72,52.59,52.63,41966.0
2018-06-25 15:50:00,52.62,52.68,52.55,52.63,41913.0,52.62,52.68,52.55,52.63,41913.0
2018-06-25 15:55:00,52.62,52.75,52.61,52.65,125041.0,52.62,52.75,52.61,52.65,125041.0
2018-06-26 09:30:00,52.43,52.74,52.14,52.15,105074.0,52.43,52.74,52.14,52.15,105074.0
2018-06-26 09:35:00,52.19,52.2,51.51,51.87,91305.0,52.19,52.2,51.51,51.87,91305.0
2018-06-26 09:40:00,51.87,52.3,51.83,52.04,82700.0,51.87,52.3,51.83,52.04,82700.0
2018-06-26 09:45:00,52.02,52.05,51.7,51.81,97728.0,52.02,52.05,51.7,51.81,97728.0
2018-06-26 09:50:00,51.74,51.81,51.52,51.64,53187.0,51.74,51.81,51.52,51.64,53187.0
2018-06-26 09:55:00,51.63,51.76,51.63,51.64,26669.0,51.63,51.76,51.63,51.64,26669.0
2018-06-26 10:00:00,51.67,51.7,51.52,51.6,51711.0,51.67,51.7,51.52,51.6,51711.0
2018-06-26 10:05:00,51.61,51.63,51.22,51.22,63318.0,51.61,51.63,51.22,51.22,63318.0
2018-06-26 10:10:00,51.22,51.42,51.07,51.11,53726.0,51.22,51.42,51.07,51.11,53726.0
2018-06-26 10:15:00,51.07,51.52,51.06,51.34,60731.0,51.07,51.52,51.06,51.34,60731.0
2018-06-26 10:20:00,51.36,51.39,51.13,51.14,25731.0,51.36,51.39,51.13,51.14,25731.0
2018-06-26 10:25:00,51.12,51.2,50.92,51.0,86204.0,51.12,51.2,50.92,51.0,86204.0
2018-06-26 10:30:00,50.96,51.23,50.92,51.13,65574.0,50.96,51.23,50.92,51.13,65574.0
2018-06-26 10:35:00,51.11,51.11,50.94,51.01,40748.0,51.11,51.11,50.94,51.01,40748.0
2018-06-26 10:40:00,51.02,51.24,50.96,51.13,77654.0,51.02,51.24,50.96,51.13,77654.0
2018-06-26 10:45:00,51.13,51.3,51.01,51.14,53952.0,51.13,51.3,51.01,51.14,53952.0
2018-06-26 10:50:00,51.11,51.25,51.09,51.24,26128.0,51.11,51.25,51.09,51.24,26128.0
2018-06-26 10:55:00,51.25,51.35,51.18,51.21,28080.0,51.25,51.35,51.18,51.21,28080.0
2018-06-26 11:00:00,51.21,51.32,51.17,51.23,23047.0,51.21,51.32,51.17,51.23,23047.0
2018-06-26 11:05:00,51.25,51.3,51.09,51.17,19848.0,51.25,51.3,51.09,51.17,19848.0
2018-06-26 11:10:00,51.16,51.23,51.1,51.16,11225.0,51.16,51.23,51.1,51.16,11225.0
2018-06-26 11:15:00,51.14,51.2,51.11,51.18,15360.0,51.14,51.2,51.11,51.18,15360.0
2018-06-26 11:20:00,51.17,51.4,51.17,51.38,16699.0,51.17,51.4,51.17,51.38,16699.0
2018-06-26 11:25:00,51.4,51.49,51.35,51.41,20593.0,51.4,51.49,51.35,51.41,20593.0
2018-06-26 11:30:00,51.37,51.45,51.36,51.38,17816.0,51.37,51.45,51.36,51.38,17816.0
2018-06-26 11:35:00,51.38,51.47,51.37,51.47,15265.0,51.38,51.47,51.37,51.47,15265.0
2018-06-26 11:40:00,51.46,51.67,51.43,51.63,52253.0,51.46,51.67,51.43,51.63,52253.0
2018-06-26 11:45:00,51.64,51.72,51.48,51.49,34468.0,51.64,51.72,51.48,51.49,34468.0
2018-06-26 11:50:00,51.48,51.48,51.27,51.36,60200.0,51.48,51.48,51.27,51.36,60200.0
2018-06-26 11:55:00,51.36,51.36,51.26,51.31,10817.0,51.36,51.36,51.26,51.31,10817.0
2018-06-26 12:00:00,51.3,51.4,51.28,51.38,14227.0,51.3,51.4,51.28,51.38,14227.0
2018-06-26 12:05:00,51.34,51.42,51.31,51.39,15712.0,51.34,51.42,51.31,51.39,15712.0
2018-06-26 12:10:00,51.36,51.43,51.33,51.38,17409.0,51.36,51.43,51.33,51.38,17409.0
2018-06-26 12:15:00,51.37,51.55,51.27,51.3,32075.0,51.37,51.55,51.27,51.3,32075.0
2018-06-26 12:20:00,51.34,51.4,51.27,51.38,10576.0,51.34,51.4,51.27,51.38,10576.0
2018-06-26 12:25:00,51.35,51.43,51.35,51.39,7742.0,51.35,51.43,51.35,51.39,7742.0
2018-06-26 12:30:00,51.41,51.53,51.39,51.5,49361.0,51.41,51.53,51.39,51.5,49361.0
2018-06-26 12:35:00,51.48,51.49,51.41,51.46,14280.0,51.48,51.49,51.41,51.46,14280.0
2018-06-26 12:40:00,51.46,51.58,51.46,51.52,11675.0,51.46,51.58,51.46,51.52,11675.0
2018-06-26 12:45:00,51.48,51.66,51.47,51.59,15391.0,51.48,51.66,51.47,51.59,15391.0
2018-06-26 12:50:00,51.6,51.85,51.56,51.81,30731.0,51.6,51.85,51.56,51.81,30731.0
2018-06-26 12:55:00,51.79,51.87,51.74,51.8,26997.0,51.79,51.87,51.74,51.8,26997.0
2018-06-26 13:00:00,51.8,51.8,51.71,51.75,18316.0,51.8,51.8,51.71,51.75,18316.0
2018-06-26 13:05:00,51.74,51.76,51.65,51.73,10684.0,51.74,51.76,51.65,51.73,10684.0
2018-06-26 13:10:00,51.74,51.76,51.71,51.74,7909.0,51.74,51.76,51.71,51.74,7909.0
2018-06-26 13:15:00,51.72,51.75,51.66,51.69,14811.0,51.72,51.75,51.66,51.69,14811.0
2018-06-26 13:20:00,51.7,51.7,51.58,51.59,15343.0,51.7,51.7,51.58,51.59,15343.0
2018-06-26 13:25:00,51.58,51.66,51.58,51.63,14274.0,51.58,51.66,51.58,51.63,14274.0
2018-06-26 13:30:00,51.65,51.75,51.64,51.7,14617.0,51.65,51.75,51.64,51.7,14617.0
2018-06-26 13:35:00,51.69,51.81,51.63,51.75,15799.0,51.69,51.81,51.63,51.75,15799.0
2018-06-26 13:40:00,51.74,51.8,51.67,51.8,6150.0,51.74,51.8,51.67,51.8,6150.0
2018-06-26 13:45:00,51.76,51.79,51.64,51.7,7018.0,51.76,51.79,51.64,51.7,7018.0
2018-06-26 13:50:00,51.72,51.72,51.63,51.64,8924.0,51.72,51.72,51.63,51.64,8924.0
2018-06-26 13:55:00,51.66,51.66,51.48,51.49,21626.0,51.66,51.66,51.48,51.49,21626.0
2018-06-26 14:00:00,51.48,51.62,51.47,51.56,14145.0,51.48,51.62,51.47,51.56,14145.0
2018-06-26 14:05:00,51.57,51.58,51.44,51.51,14112.0,51.57,51.58,51.44,51.51,14112.0
2018-06-26 14:10:00,51.53,51.56,51.49,51.52,7098.0,51.53,51.56,51.49,51.52,7098.0
2018-06-26 14:15:00,51.52,51.6,51.51,51.55,15223.0,51.52,51.6,51.51,51.55,15223.0
2018-06-26 14:20:00,51.55,51.66,51.55,51.64,11632.0,51.55,51.66,51.55,51.64,11632.0
2018-06-26 14:25:00,51.64,51.72,51.64,51.68,7786.0,51.64,51.72,51.64,51.68,7786.0
2018-06-26 14:30:00,51.68,51.69,51.63,51.63,9698.0,51.68,51.69,51.63,51.63,9698.0
2018-06-26 14:35:00,51.65,51.75,51.64,51.72,13864.0,51.65,51.75,51.64,51.72,13864.0
2018-06-26 14:40:00,51.73,51.73,51.63,51.65,7361.0,51.73,51.73,51.63,51.65,7361.0
2018-06-26 14:45:00,51.64,51.66,51.59,51.65,12242.0,51.64,51.66,51.59,51.65,12242.0
2018-06-26 14:50:00,51.64,51.74,51.63,51.73,11958.0,51.64,51.74,51.63,51.73,11958.0
2018-06-26 14:55:00,51.72,51.8,51.7,51.8,11257.0,51.72,51.8,51.7,51.8,11257.0
2018-06-26 15:00:00,51.77,51.82,51.77,51.8,9055.0,51.77,51.82,51.77,51.8,9055.0
2018-06-26 15:05:00,51.8,51.82,51.7,51.74,12919.0,51.8,51.82,51.7,51.74,12919.0
2018-06-26 15:10:00,51.74,51.77,51.69,51.73,19149.0,51.74,51.77,51.69,51.73,19149.0
2018-06-26 15:15:00,51.73,51.79,51.72,51.78,14198.0,51.73,51.79,51.72,51.78,14198.0
2018-06-26 15:20:00,51.77,51.79,51.7,51.77,13235.0,51.77,51.79,51.7,51.77,13235.0
2018-06-26 15:25:00,51.77,51.82,51.76,51.8,25332.0,51.77,51.82,51.76,51.8,25332.0
2018-06-26 15:30:00,51.81,51.87,51.75,51.83,34280.0,51.81,51.87,51.75,51.83,34280.0
2018-06-26 15:35:00,51.82,52.03,51.82,51.96,39930.0,51.82,52.03,51.82,51.96,39930.0
2018-06-26 15:40:00,51.95,52.01,51.94,51.99,26347.0,51.95,52.01,51.94,51.99,26347.0
2018-06-26 15:45:00,51.99,51.99,51.82,51.88,46985.0,51.99,51.99,51.82,51.88,46985.0
2018-06-26 15:50:00,51.88,51.96,51.88,51.95,56506.0,51.88,51.96,51.88,51.95,56506.0
2018-06-26 15:55:00,51.94,51.98,51.84,51.91,146012.0,51.94,51.98,51.84,51.91,146012.0
2018-06-27 09:30:00,52.28,52.34,51.84,52.04,60124.0,52.28,52.34,51.84,52.04,60124.0
2018-06-27 09:35:00,52.04,52.5,52.01,52.1,30820.0,52.04,52.5,52.01,52.1,30820.0
2018-06-27 09:40:00,52.08,52.29,52.01,52.26,15696.0,52.08,52.29,52.01,52.26,15696.0
2018-06-27 09:45:00,52.25,52.66,52.21,52.66,36286.0,52.25,52.66,52.21,52.66,36286.0
2018-06-27 09:50:00,52.64,52.69,51.98,52.11,72529.0,52.64,52.69,51.98,52.11,72529.0
2018-06-27 09:55:00,52.08,52.31,52.08,52.2,13598.0,52.08,52.31,52.08,52.2,13598.0
2018-06-27 10:00:00,52.25,52.25,52.04,52.22,16932.0,52.25,52.25,52.04,52.22,16932.0
2018-06-27 10:05:00,52.2,52.33,51.92,52.33,52112.0,52.2,52.33,51.92,52.33,52112.0
2018-06-27 10:10:00,52.3,52.57,52.14,52.52,44444.0,52.3,52.57,52.14,52.52,44444.0
2018-06-27 10:15:00,52.52,52.57,52.36,52.42,18994.0,52.52,52.57,52.36,52.42,18994.0
2018-06-27 10:20:00,52.41,52.44,52.33,52.35,13290.0,52.41,52.44,52.33,52.35,13290.0
2018-06-27 10:25:00,52.35,52.35,52.14,52.17,11023.0,52.35,52.35,52.14,52.17,11023.0
2018-06-27 10:30:00,52.16,52.42,52.16,52.41,57498.0,52.16,52.42,52.16,52.41,57498.0
2018-06-27 10:35:00,52.43,52.54,52.34,52.42,10623.0,52.43,52.54,52.34,52.42,10623.0
2018-06-27 10:40:00,52.47,52.47,52.26,52.26,6170.0,52.47,52.47,52.26,52.26,6170.0
2018-06-27 10:45:00,52.26,52.27,52.12,52.26,28138.0,52.26,52.27,52.12,52.26,28138.0
2018-06-27 10:50:00,52.27,52.37,52.2,52.26,27313.0,52.27,52.37,52.2,52.26,27313.0
2018-06-27 10:55:00,52.26,52.26,52.11,52.14,20621.0,52.26,52.26,52.11,52.14,20621.0
2018-06-27 11:00:00,52.14,52.17,51.86,52.02,50428.0,52.14,52.17,51.86,52.02,50428.0
2018-06-27 11:05:00,52.02,52.02,51.63,51.81,41215.0,52.02,52.02,51.63,51.81,41215.0
2018-06-27 11:10:00,51.8,51.8,51.62,51.66,20621.0,51.8,51.8,51.62,51.66,20621.0
2018-06-27 11:15:00,51.69,51.72,51.59,51.72,13100.0,51.69,51.72,51.59,51.72,13100.0
2018-06-27 11:20:00,51.73,51.75,51.65,51.65,8954.0,51.73,51.75,51.65,51.65,8954.0
2018-06-27 11:25:00,51.62,51.67,51.53,51.56,15738.0,51.62,51.67,51.53,51.56,15738.0
2018-06-27 11:30:00,51.54,51.8,51.52,51.72,23718.0,51.54,51.8,51.52,51.72,23718.0
2018-06-27 11:35:00,51.7,51.81,51.69,51.76,10255.0,51.7,51.81,51.69,51.76,10255.0
2018-06-27 11:40:00,51.76,51.76,51.58,51.59,6987.0,51.76,51.76,51.58,51.59,6987.0
2018-06-27 11:45:00,51.6,51.64,51.58,51.6,7573.0,51.6,51.64,51.58,51.6,7573.0
2018-06-27 11:50:00,51.57,51.57,51.4,51.5,17435.0,51.57,51.57,51.4,51.5,17435.0
2018-06-27 11:55:00,51.5,51.59,51.5,51.51,4987.0,51.5,51.59,51.5,51.51,4987.0
2018-06-27 12:00:00,51.46,51.64,51.42,51.63,7620.0,51.46,51.64,51.42,51.63,7620.0
2018-06-27 12:05:00,51.64,51.66,51.57,51.6,6000.0,51.64,51.66,51.57,51.6,6000.0
2018-06-27 12:10:00,51.6,51.61,51.48,51.53,4865.0,51.6,51.61,51.48,51.53,4865.0
2018-06-27 12:15:00,51.49,51.65,51.49,51.61,6999.0,51.49,51.65,51.49,51.61,6999.0
2018-06-27 12:20:00,51.6,51.61,51.51,51.51,2530.0,51.6,51.61,51.51,51.51,2530.0
2018-06-27 12:25:00,51.5,51.52,51.46,51.52,5252.0,51.5,51.52,51.46,51.52,5252.0
2018-06-27 12:30:00,51.53,51.53,51.34,51.41,8530.0,51.53,51.53,51.34,51.41,8530.0
2018-06-27 12:35:00,51.38,51.42,51.3,51.41,8732.0,51.38,51.42,51.3,51.41,8732.0
2018-06-27 12:40:00,51.39,51.39,51.29,51.3,10503.0,51.39,51.39,51.29,51.3,10503.0
2018-06-27 12:45:00,51.28,51.38,51.2,51.38,20234.0,51.28,51.38,51.2,51.38,20234.0
2018-06-27 12:50:00,51.38,51.46,51.35,51.4,11400.0,51.38,51.46,51.35,51.4,11400.0
2018-06-27 12:55:00,51.4,51.5,51.4,51.44,6298.0,51.4,51.5,51.4,51.44,6298.0
2018-06-27 13:00:00,51.42,51.51,51.42,51.44,9973.0,51.42,51.51,51.42,51.44,9973.0
2018-06-27 13:05:00,51.43,51.45,51.32,51.37,7366.0,51.43,51.45,51.32,51.37,7366.0
2018-06-27 13:10:00,51.38,51.41,51.21,51.21,9329.0,51.38,51.41,51.21,51.21,9329.0
2018-06-27 13:15:00,51.24,51.27,51.05,51.13,34280.0,51.24,51.27,51.05,51.13,34280.0
2018-06-27 13:20:00,51.12,51.42,51.12,51.4,17522.0,51.12,51.42,51.12,51.4,17522.0
2018-06-27 13:25:00,51.38,51.38,51.32,51.33,3631.0,51.38,51.38,51.32,51.33,3631.0
2018-06-27 13:30:00,51.35,51.4,51.25,51.4,15694.0,51.35,51.4,51.25,51.4,15694.0
2018-06-27 13:35:00,51.38,51.4,51.33,51.35,11185.0,51.38,51.4,51.33,51.35,11185.0
2018-06-27 13:40:00,51.34,51.47,51.34,51.43,7673.0,51.34,51.47,51.34,51.43,7673.0
2018-06-27 13:45:00,51.42,51.44,51.31,51.31,3569.0,51.42,51.44,51.31,51.31,3569.0
2018-06-27 13:50:00,51.27,51.33,51.26,51.29,8380.0,51.27,51.33,51.26,51.29,8380.0
2018-06-27 13:55:00,51.28,51.4,51.26,51.39,16839.0,51.28,51.4,51.26,51.39,16839.0
2018-06-27 14:00:00,51.37,51.47,51.36,51.42,6019.0,51.37,51.47,51.36,51.42,6019.0
2018-06-27 14:05:00,51.45,51.45,51.26,51.26,7816.0,51.45,51.45,51.26,51.26,7816.0
2018-06-27 14:10:00,51.32,51.35,51.27,51.34,7300.0,51.32,51.35,51.27,51.34,7300.0
2018-06-27 14:15:00,51.34,51.42,51.3,51.42,8468.0,51.34,51.42,51.3,51.42,8468.0
2018-06-27 14:20:00,51.4,51.48,51.39,51.41,5999.0,51.4,51.48,51.39,51.41,5999.0
2018-06-27 14:25:00,51.42,51.46,51.38,51.41,6831.0,51.42,51.46,51.38,51.41,6831.0
2018-06-27 14:30:00,51.37,51.45,51.33,51.39,7861.0,51.37,51.45,51.33,51.39,7861.0
2018-06-27 14:35:00,51.42,51.54,51.42,51.44,13778.0,51.42,51.54,51.42,51.44,13778.0
2018-06-27 14:40:00,51.47,51.51,51.43,51.46,4075.0,51.47,51.51,51.43,51.46,4075.0
2018-06-27 14:45:00,51.46,51.54,51.45,51.47,7185.0,51.46,51.54,51.45,51.47,7185.0
2018-06-27 14:50:00,51.47,51.47,51.36,51.4,5217.0,51.47,51.47,51.36,51.4,5217.0
2018-06-27 14:55:00,51.4,51.4,51.29,51.32,10381.0,51.4,51.4,51.29,51.32,10381.0
2018-06-27 15:00:00,51.29,51.37,51.25,51.31,9150.0,51.29,51.37,51.25,51.31,9150.0
2018-06-27 15:05:00,51.33,51.35,51.24,51.28,9943.0,51.33,51.35,51.24,51.28,9943.0
2018-06-27 15:10:00,51.25,51.28,51.15,51.21,15805.0,51.25,51.28,51.15,51.21,15805.0
2018-06-27 15:15:00,51.18,51.24,51.15,51.21,13830.0,51.18,51.24,51.15,51.21,13830.0
2018-06-27 15:20:00,51.22,51.24,51.14,51.22,8605.0,51.22,51.24,51.14,51.22,8605.0
2018-06-27 15:25:00,51.25,51.37,51.2,51.35,10617.0,51.25,51.37,51.2,51.35,10617.0
2018-06-27 15:30:00,51.32,51.33,51.14,51.16,19266.0,51.32,51.33,51.14,51.16,19266.0
2018-06-27 15:35:00,51.16,51.18,51.13,51.17,13771.0,51.16,51.18,51.13,51.17,13771.0
2018-06-27 15:40:00,51.14,51.26,51.14,51.24,28262.0,51.14,51.26,51.14,51.24,28262.0
2018-06-27 15:45:00,51.24,51.24,51.03,51.04,58952.0,51.24,51.24,51.03,51.04,58952.0
2018-06-27 15:50:00,51.04,51.12,51.0,51.05,66015.0,51.04,51.12,51.0,51.05,66015.0
2018-06-27 15:55:00,51.05,51.1,50.97,50.98,74334.0,51.05,51.1,50.97,50.98,74334.0
2018-06-28 09:30:00,50.8,50.99,50.57,50.75,48859.0,50.8,50.99,50.57,50.75,48859.0
2018-06-28 09:35:00,50.77,51.12,50.75,50.75,42980.0,50.77,51.12,50.75,50.75,42980.0
2018-06-28 09:40:00,50.76,51.19,50.73,51.16,18225.0,50.76,51.19,50.73,51.16,18225.0
2018-06-28 09:45:00,51.15,51.26,50.99,51.13,31603.0,51.15,51.26,50.99,51.13,31603.0
2018-06-28 09:50:00,51.12,51.4,50.98,51.38,14195.0,51.12,51.4,50.98,51.38,14195.0
2018-06-28 09:55:00,51.35,51.38,51.28,51.32,11193.0,51.35,51.38,51.28,51.32,11193.0
2018-06-28 10:00:00,51.36,51.6,51.24,51.24,36684.0,51.36,51.6,51.24,51.24,36684.0
2018-06-28 10:05:00,51.29,51.54,51.23,51.49,23596.0,51.29,51.54,51.23,51.49,23596.0
2018-06-28 10:10:00,51.44,51.46,51.25,51.39,20563.0,51.44,51.46,51.25,51.39,20563.0
2018-06-28 10:15:00,51.35,51.52,51.34,51.48,21949.0,51.35,51.52,51.34,51.48,21949.0
2018-06-28 10:20:00,51.45,51.52,51.34,51.47,24802.0,51.45,51.52,51.34,51.47,24802.0
2018-06-28 10:25:00,51.47,51.69,51.45,51.66,28100.0,51.47,51.69,51.45,51.66,28100.0
2018-06-28 10:30:00,51.62,51.62,51.49,51.54,10645.0,51.62,51.62,51.49,51.54,10645.0
2018-06-28 10:35:00,51.56,51.56,51.29,51.39,21607.0,51.56,51.56,51.29,51.39,21607.0
2018-06-28 10:40:00,51.42,51.42,51.23,51.4,17673.0,51.42,51.42,51.23,51.4,17673.0
2018-06-28 10:45:00,51.41,51.43,51.3,51.3,6552.0,51.41,51.43,51.3,51.3,6552.0
2018-06-28 10:50:00,51.29,51.55,51.25,51.45,31353.0,51.29,51.55,51.25,51.45,31353.0
2018-06-28 10:55:00,51.47,51.53,51.43,51.45,14082.0,51.47,51.53,51.43,51.45,14082.0
2018-06-28 11:00:00,51.48,51.54,51.22,51.29,20547.0,51.48,51.54,51.22,51.29,20547.0
2018-06-28 11:05:00,51.32,51.39,51.2,51.36,22500.0,51.32,51.39,51.2,51.36,22500.0
2018-06-28 11:10:00,51.39,51.42,51.33,51.42,14727.0,51.39,51.42,51.33,51.42,14727.0
2018-06-28 11:15:00,51.4,51.46,51.03,51.09,38550.0,51.4,51.46,51.03,51.09,38550.0
2018-06-28 11:20:00,51.1,51.24,51.03,51.22,25332.0,51.1,51.24,51.03,51.22,25332.0
2018-06-28 11:25:00,51.25,51.26,51.16,51.16,9811.0,51.25,51.26,51.16,51.16,9811.0
2018-06-28 11:30:00,51.17,51.3,51.15,51.21,11179.0,51.17,51.3,51.15,51.21,11179.0
2018-06-28 11:35:00,51.2,51.28,51.15,51.27,18302.0,51.2,51.28,51.15,51.27,18302.0
2018-06-28 11:40:00,51.26,51.26,51.16,51.21,9770.0,51.26,51.26,51.16,51.21,9770.0
2018-06-28 11:45:00,51.21,51.23,51.13,51.14,9143.0,51.21,51.23,51.13,51.14,9143.0
2018-06-28 11:50:00,51.14,51.2,51.05,51.14,8787.0,51.14,51.2,51.05,51.14,8787.0
2018-06-28 11:55:00,51.13,51.25,51.08,51.23,17586.0,51.13,51.25,51.08,51.23,17586.0
2018-06-28 12:00:00,51.23,51.39,51.19,51.33,14589.0,51.23,51.39,51.19,51.33,14589.0
2018-06-28 12:05:00,51.3,51.39,51.3,51.34,14480.0,51.3,51.39,51.3,51.34,14480.0
2018-06-28 12:10:00,51.34,51.36,51.28,51.35,9700.0,51.34,51.36,51.28,51.35,9700.0
2018-06-28 12:15:00,51.34,51.46,51.33,51.4,9735.0,51.34,51.46,51.33,51.4,9735.0
2018-06-28 12:20:00,51.4,51.42,51.33,51.38,6911.0,51.4,51.42,51.33,51.38,6911.0
2018-06-28 12:25:00,51.42,51.48,51.34,51.48,8409.0,51.42,51.48,51.34,51.48,8409.0
2018-06-28 12:30:00,51.49,51.49,51.35,51.42,6067.0,51.49,51.49,51.35,51.42,6067.0
2018-06-28 12:35:00,51.43,51.44,51.3,51.38,5224.0,51.43,51.44,51.3,51.38,5224.0
2018-06-28 12:40:00,51.33,51.34,51.27,51.33,6210.0,51.33,51.34,51.27,51.33,6210.0
2018-06-28 12:45:00,51.32,51.39,51.28,51.39,5277.0,51.32,51.39,51.28,51.39,5277.0
2018-06-28 12:50:00,51.38,51.45,51.38,51.41,3700.0,51.38,51.45,51.38,51.41,3700.0
2018-06-28 12:55:00,51.38,51.45,51.37,51.43,6400.0,51.38,51.45,51.37,51.43,6400.0
2018-06-28 13:00:00,51.43,51.55,51.43,51.54,9871.0,51.43,51.55,51.43,51.54,9871.0
2018-06-28 13:05:00,51.55,51.58,51.5,51.57,8883.0,51.55,51.58,51.5,51.57,8883.0
2018-06-28 13:10:00,51.57,51.58,51.52,51.54,10131.0,51.57,51.58,51.52,51.54,10131.0
2018-06-28 13:15:00,51.55,51.69,51.54,51.62,10432.0,51.55,51.69,51.54,51.62,10432.0
2018-06-28 13:20:00,51.63,51.8,51.63,51.75,11757.0,51.63,51.8,51.63,51.75,11757.0
2018-06-28 13:25:00,51.72,51.81,51.69,51.79,12682.0,51.72,51.81,51.69,51.79,12682.0
2018-06-28 13:30:00,51.82,51.89,51.79,51.81,17796.0,51.82,51.89,51.79,51.81,17796.0
2018-06-28 13:35:00,51.81,51.84,51.77,51.79,4505.0,51.81,51.84,51.77,51.79,4505.0
2018-06-28 13:40:00,51.79,51.83,51.75,51.81,2979.0,51.79,51.83,51.75,51.81,2979.0
2018-06-28 13:45:00,51.79,51.8,51.75,51.8,6900.0,51.79,51.8,51.75,51.8,6900.0
2018-06-28 13:50:00,51.8,51.88,51.78,51.87,8702.0,51.8,51.88,51.78,51.87,8702.0
2018-06-28 13:55:00,51.85,52.0,51.8,52.0,17963.0,51.85,52.0,51.8,52.0,17963.0
2018-06-28 14:00:00,52.0,52.06,51.95,52.01,24638.0,52.0,52.06,51.95,52.01,24638.0
2018-06-28 14:05:00,51.99,52.0,51.96,51.98,4110.0,51.99,52.0,51.96,51.98,4110.0
2018-06-28 14:10:00,51.94,51.97,51.88,51.88,7370.0,51.94,51.97,51.88,51.88,7370.0
2018-06-28 14:15:00,51.86,51.88,51.77,51.85,14000.0,51.86,51.88,51.77,51.85,14000.0
2018-06-28 14:20:00,51.86,51.88,51.82,51.86,4420.0,51.86,51.88,51.82,51.86,4420.0
2018-06-28 14:25:00,51.84,51.92,51.8,51.92,9547.0,51.84,51.92,51.8,51.92,9547.0
2018-06-28 14:30:00,51.9,51.93,51.85,51.85,7586.0,51.9,51.93,51.85,51.85,7586.0
2018-06-28 14:35:00,51.86,51.95,51.86,51.92,16724.0,51.86,51.95,51.86,51.92,16724.0
2018-06-28 14:40:00,51.94,51.94,51.89,51.94,5454.0,51.94,51.94,51.89,51.94,5454.0
2018-06-28 14:45:00,51.92,51.99,51.92,51.96,5634.0,51.92,51.99,51.92,51.96,5634.0
2018-06-28 14:50:00,51.96,52.05,51.96,52.05,10266.0,51.96,52.05,51.96,52.05,10266.0
2018-06-28 14:55:00,52.05,52.09,52.01,52.09,13340.0,52.05,52.09,52.01,52.09,13340.0
2018-06-28 15:00:00,52.08,52.1,52.05,52.06,13860.0,52.08,52.1,52.05,52.06,13860.0
2018-06-28 15:05:00,52.06,52.24,52.06,52.23,51817.0,52.06,52.24,52.06,52.23,51817.0
2018-06-28 15:10:00,52.21,52.34,52.21,52.26,24381.0,52.21,52.34,52.21,52.26,24381.0
2018-06-28 15:15:00,52.25,52.31,52.22,52.31,16905.0,52.25,52.31,52.22,52.31,16905.0
2018-06-28 15:20:00,52.31,52.38,52.21,52.24,16350.0,52.31,52.38,52.21,52.24,16350.0
2018-06-28 15:25:00,52.24,52.3,52.24,52.3,8482.0,52.24,52.3,52.24,52.3,8482.0
2018-06-28 15:30:00,52.29,52.29,52.05,52.14,41083.0,52.29,52.29,52.05,52.14,41083.0
2018-06-28 15:35:00,52.11,52.2,52.11,52.15,15716.0,52.11,52.2,52.11,52.15,15716.0
2018-06-28 15:40:00,52.14,52.16,52.09,52.12,18166.0,52.14,52.16,52.09,52.12,18166.0
2018-06-28 15:45:00,52.1,52.14,52.05,52.09,33957.0,52.1,52.14,52.05,52.09,33957.0
2018-06-28 15:50:00,52.09,52.18,52.06,52.1,52156.0,52.09,52.18,52.06,52.1,52156.0
2018-06-28 15:55:00,52.1,52.17,52.09,52.12,67075.0,52.1,52.17,52.09,52.12,67075.0
2018-06-29 09:30:00,52.25,52.5,52.25,52.35,44999.0,52.25,52.5,52.25,52.35,44999.0
2018-06-29 09:35:00,52.35,52.39,52.25,52.25,30268.0,52.35,52.39,52.25,52.25,30268.0
2018-06-29 09:40:00,52.25,52.87,52.25,52.78,52230.0,52.25,52.87,52.25,52.78,52230.0
2018-06-29 09:45:00,52.8,52.93,52.63,52.81,44920.0,52.8,52.93,52.63,52.81,44920.0
2018-06-29 09:50:00,52.74,52.79,52.57,52.72,31571.0,52.74,52.79,52.57,52.72,31571.0
2018-06-29 09:55:00,52.72,52.85,52.71,52.83,24140.0,52.72,52.85,52.71,52.83,24140.0
2018-06-29 10:00:00,52.78,52.96,52.73,52.81,16729.0,52.78,52.96,52.73,52.81,16729.0
2018-06-29 10:05:00,52.8,52.95,52.7,52.87,16440.0,52.8,52.95,52.7,52.87,16440.0
2018-06-29 10:10:00,52.83,52.84,52.68,52.68,23814.0,52.83,52.84,52.68,52.68,23814.0
2018-06-29 10:15:00,52.7,52.86,52.67,52.76,18063.0,52.7,52.86,52.67,52.76,18063.0
2018-06-29 10:20:00,52.79,52.94,52.69,52.94,24504.0,52.79,52.94,52.69,52.94,24504.0
2018-06-29 10:25:00,52.94,52.94,52.7,52.8,17981.0,52.94,52.94,52.7,52.8,17981.0
2018-06-29 10:30:00,52.79,52.83,52.74,52.81,13494.0,52.79,52.83,52.74,52.81,13494.0
2018-06-29 10:35:00,52.81,52.85,52.72,52.78,8721.0,52.81,52.85,52.72,52.78,8721.0
2018-06-29 10:40:00,52.76,52.76,52.62,52.71,8700.0,52.76,52.76,52.62,52.71,8700.0
2018-06-29 10:45:00,52.71,52.76,52.71,52.76,7797.0,52.71,52.76,52.71,52.76,7797.0
2018-06-29 10:50:00,52.75,52.87,52.71,52.87,10626.0,52.75,52.87,52.71,52.87,10626.0
2018-06-29 10:55:00,52.86,52.89,52.82,52.86,10750.0,52.86,52.89,52.82,52.86,10750.0
2018-06-29 11:00:00,52.87,53.04,52.86,52.91,44878.0,52.87,53.04,52.86,52.91,44878.0
2018-06-29 11:05:00,52.93,53.12,52.92,53.07,18206.0,52.93,53.12,52.92,53.07,18206.0
2018-06-29 11:10:00,53.09,53.13,52.97,52.97,8627.0,53.09,53.13,52.97,52.97,8627.0
2018-06-29 11:15:00,52.97,53.03,52.9,53.03,10868.0,52.97,53.03,52.9,53.03,10868.0
2018-06-29 11:20:00,53.05,53.08,52.98,53.0,15114.0,53.05,53.08,52.98,53.0,15114.0
2018-06-29 11:25:00,53.0,53.1,52.98,53.09,21342.0,53.0,53.1,52.98,53.09,21342.0
2018-06-29 11:30:00,53.05,53.09,52.97,52.99,20458.0,53.05,53.09,52.97,52.99,20458.0
2018-06-29 11:35:00,53.02,53.05,52.96,53.02,14613.0,53.02,53.05,52.96,53.02,14613.0
2018-06-29 11:40:00,53.0,53.05,52.96,52.97,22825.0,53.0,53.05,52.96,52.97,22825.0
2018-06-29 11:45:00,52.97,52.99,52.85,52.88,22544.0,52.97,52.99,52.85,52.88,22544.0
2018-06-29 11:50:00,52.89,52.9,52.86,52.89,19263.0,52.89,52.9,52.86,52.89,19263.0
2018-06-29 11:55:00,52.9,52.91,52.8,52.84,31201.0,52.9,52.91,52.8,52.84,31201.0
2018-06-29 12:00:00,52.83,52.88,52.76,52.81,20780.0,52.83,52.88,52.76,52.81,20780.0
2018-06-29 12:05:00,52.8,52.82,52.65,52.68,22926.0,52.8,52.82,52.65,52.68,22926.0
2018-06-29 12:10:00,52.68,52.68,52.55,52.6,24283.0,52.68,52.68,52.55,52.6,24283.0
2018-06-29 12:15:00,52.62,52.63,52.53,52.56,22547.0,52.62,52.63,52.53,52.56,22547.0
2018-06-29 12:20:00,52.55,52.58,52.4,52.53,15525.0,52.55,52.58,52.4,52.53,15525.0
2018-06-29 12:25:00,52.55,52.76,52.53,52.6,16957.0,52.55,52.76,52.53,52.6,16957.0
2018-06-29 12:30:00,52.62,52.62,52.41,52.52,22268.0,52.62,52.62,52.41,52.52,22268.0
2018-06-29 12:35:00,52.5,52.67,52.46,52.67,20243.0,52.5,52.67,52.46,52.67,20243.0
2018-06-29 12:40:00,52.65,52.7,52.62,52.65,9456.0,52.65,52.7,52.62,52.65,9456.0
2018-06-29 12:45:00,52.65,52.68,52.6,52.65,19950.0,52.65,52.68,52.6,52.65,19950.0
2018-06-29 12:50:00,52.65,52.68,52.43,52.54,10206.0,52.65,52.68,52.43,52.54,10206.0
2018-06-29 12:55:00,52.54,52.54,52.37,52.38,5099.0,52.54,52.54,52.37,52.38,5099.0
2018-06-29 13:00:00,52.42,52.47,52.36,52.39,4259.0,52.42,52.47,52.36,52.39,4259.0
2018-06-29 13:05:00,52.39,52.47,52.39,52.47,5400.0,52.39,52.47,52.39,52.47,5400.0
2018-06-29 13:10:00,52.47,52.51,52.44,52.51,4700.0,52.47,52.51,52.44,52.51,4700.0
2018-06-29 13:15:00,52.51,52.52,52.38,52.42,14025.0,52.51,52.52,52.38,52.42,14025.0
2018-06-29 13:20:00,52.42,52.42,52.33,52.41,6458.0,52.42,52.42,52.33,52.41,6458.0
2018-06-29 13:25:00,52.41,52.43,52.38,52.4,7452.0,52.41,52.43,52.38,52.4,7452.0
2018-06-29 13:30:00,52.38,52.41,52.35,52.35,7692.0,52.38,52.41,52.35,52.35,7692.0
2018-06-29 13:35:00,52.38,52.39,52.31,52.31,4530.0,52.38,52.39,52.31,52.31,4530.0
2018-06-29 13:40:00,52.32,52.41,52.31,52.39,4649.0,52.32,52.41,52.31,52.39,4649.0
2018-06-29 13:45:00,52.39,52.42,52.39,52.39,6424.0,52.39,52.42,52.39,52.39,6424.0
2018-06-29 13:50:00,52.4,52.47,52.38,52.43,15354.0,52.4,52.47,52.38,52.43,15354.0
2018-06-29 13:55:00,52.43,52.45,52.38,52.45,8644.0,52.43,52.45,52.38,52.45,8644.0
2018-06-29 14:00:00,52.45,52.53,52.44,52.53,7461.0,52.45,52.53,52.44,52.53,7461.0
2018-06-29 14:05:00,52.54,52.58,52.51,52.58,17018.0,52.54,52.58,52.51,52.58,17018.0
2018-06-29 14:10:00,52.58,52.59,52.48,52.48,11272.0,52.58,52.59,52.48,52.48,11272.0
2018-06-29 14:15:00,52.5,52.56,52.49,52.54,7347.0,52.5,52.56,52.49,52.54,7347.0
2018-06-29 14:20:00,52.53,52.7,52.51,52.7,15031.0,52.53,52.7,52.51,52.7,15031.0
2018-06-29 14:25:00,52.69,52.69,52.53,52.58,18162.0,52.69,52.69,52.53,52.58,18162.0
2018-06-29 14:30:00,52.56,52.65,52.56,52.62,6471.0,52.56,52.65,52.56,52.62,6471.0
2018-06-29 14:35:00,52.62,52.63,52.52,52.56,6964.0,52.62,52.63,52.52,52.56,6964.0
2018-06-29 14:40:00,52.55,52.61,52.53,52.59,9402.0,52.55,52.61,52.53,52.59,9402.0
2018-06-29 14:45:00,52.62,52.71,52.61,52.71,8638.0,52.62,52.71,52.61,52.71,8638.0
2018-06-29 14:50:00,52.72,52.73,52.64,52.67,10201.0,52.72,52.73,52.64,52.67,10201.0
2018-06-29 14:55:00,52.67,52.77,52.67,52.74,14303.0,52.67,52.77,52.67,52.74,14303.0
2018-06-29 15:00:00,52.75,52.82,52.74,52.76,30339.0,52.75,52.82,52.74,52.76,30339.0
2018-06-29 15:05:00,52.76,52.76,52.67,52.75,23234.0,52.76,52.76,52.67,52.75,23234.0
2018-06-29 15:10:00,52.73,52.74,52.63,52.71,27807.0,52.73,52.74,52.63,52.71,27807.0
2018-06-29 15:15:00,52.71,52.72,52.63,52.66,12928.0,52.71,52.72,52.63,52.66,12928.0
2018-06-29 15:20:00,52.65,52.68,52.64,52.64,35443.0,52.65,52.68,52.64,52.64,35443.0
2018-06-29 15:25:00,52.65,52.76,52.64,52.71,37803.0,52.65,52.76,52.64,52.71,37803.0
2018-06-29 15:30:00,52.7,52.74,52.68,52.71,29347.0,52.7,52.74,52.68,52.71,29347.0
2018-06-29 15:35:00,52.71,52.8,52.68,52.68,85429.0,52.71,52.8,52.68,52.68,85429.0
2018-06-29 15:40:00,52.71,52.74,52.69,52.74,36505.0,52.71,52.74,52.69,52.74,36505.0
2018-06-29 15:45:00,52.72,52.78,52.7,52.75,45544.0,52.72,52.78,52.7,52.75,45544.0
2018-06-29 15:50:00,52.75,52.8,52.67,52.72,65138.0,52.75,52.8,52.67,52.72,65138.0
2018-06-29 15:55:00,52.72,52.76,52.65,52.66,125927.0,52.72,52.76,52.65,52.66,125927.0
2018-07-02 09:30:00,52.28,52.36,51.7,52.07,53201.0,52.28,52.36,51.7,52.07,53201.0
2018-07-02 09:35:00,52.02,52.72,52.01,52.7,66590.0,52.02,52.72,52.01,52.7,66590.0
2018-07-02 09:40:00,52.68,52.71,52.18,52.24,19641.0,52.68,52.71,52.18,52.24,19641.0
2018-07-02 09:45:00,52.22,52.48,52.19,52.43,17659.0,52.22,52.48,52.19,52.43,17659.0
2018-07-02 09:50:00,52.37,52.54,52.32,52.48,25528.0,52.37,52.54,52.32,52.48,25528.0
2018-07-02 09:55:00,52.47,52.8,52.45,52.73,23806.0,52.47,52.8,52.45,52.73,23806.0
2018-07-02 10:00:00,52.71,53.3,52.68,53.14,135296.0,52.71,53.3,52.68,53.14,135296.0
2018-07-02 10:05:00,53.24,53.4,53.15,53.34,30152.0,53.24,53.4,53.15,53.34,30152.0
2018-07-02 10:10:00,53.32,53.32,53.12,53.2,26480.0,53.32,53.32,53.12,53.2,26480.0
2018-07-02 10:15:00,53.2,53.49,53.2,53.44,21846.0,53.2,53.49,53.2,53.44,21846.0
2018-07-02 10:20:00,53.41,53.63,53.26,53.52,40787.0,53.41,53.63,53.26,53.52,40787.0
2018-07-02 10:25:00,53.52,53.77,53.46,53.74,65668.0,53.52,53.77,53.46,53.74,65668.0
2018-07-02 10:30:00,53.74,54.24,53.69,54.11,592829.0,53.74,54.24,53.69,54.11,592829.0
2018-07-02 10:35:00,54.09,54.18,53.79,54.15,90472.0,54.09,54.18,53.79,54.15,90472.0
2018-07-02 10:40:00,54.13,54.25,53.95,54.22,50076.0,54.13,54.25,53.95,54.22,50076.0
2018-07-02 10:45:00,54.19,54.23,53.63,53.68,34180.0,54.19,54.23,53.63,53.68,34180.0
2018-07-02 10:50:00,53.69,53.9,53.69,53.74,59617.0,53.69,53.9,53.69,53.74,59617.0
2018-07-02 10:55:00,53.75,53.94,53.7,53.79,60172.0,53.75,53.94,53.7,53.79,60172.0
2018-07-02 11:00:00,53.79,53.91,53.64,53.68,40490.0,53.79,53.91,53.64,53.68,40490.0
2018-07-02 11:05:00,53.7,53.7,53.37,53.46,42030.0,53.7,53.7,53.37,53.46,42030.0
2018-07-02 11:10:00,53.5,53.5,53.18,53.2,24208.0,53.5,53.5,53.18,53.2,24208.0
2018-07-02 11:15:00,53.18,53.36,53.04,53.26,55488.0,53.18,53.36,53.04,53.26,55488.0
2018-07-02 11:20:00,53.25,53.26,53.06,53.11,54498.0,53.25,53.26,53.06,53.11,54498.0
2018-07-02 11:25:00,53.14,53.22,53.04,53.16,18080.0,53.14,53.22,53.04,53.16,18080.0
2018-07-02 11:30:00,53.15,53.15,52.85,53.02,41855.0,53.15,53.15,52.85,53.02,41855.0
2018-07-02 11:35:00,53.02,53.15,52.89,53.08,21192.0,53.02,53.15,52.89,53.08,21192.0
2018-07-02 11:40:00,53.04,53.06,52.85,52.91,23516.0,53.04,53.06,52.85,52.91,23516.0
2018-07-02 11:45:00,52.93,52.97,52.86,52.93,11377.0,52.93,52.97,52.86,52.93,11377.0
2018-07-02 11:50:00,52.9,53.09,52.9,53.07,12193.0,52.9,53.09,52.9,53.07,12193.0
2018-07-02 11:55:00,53.07,53.09,52.9,53.09,37129.0,53.07,53.09,52.9,53.09,37129.0
2018-07-02 12:00:00,53.09,53.1,52.92,52.92,15239.0,53.09,53.1,52.92,52.92,15239.0
2018-07-02 12:05:00,52.93,52.95,52.85,52.86,20188.0,52.93,52.95,52.85,52.86,20188.0
2018-07-02 12:10:00,52.88,52.93,52.83,52.92,12283.0,52.88,52.93,52.83,52.92,12283.0
2018-07-02 12:15:00,52.9,52.94,52.8,52.93,11366.0,52.9,52.94,52.8,52.93,11366.0
2018-07-02 12:20:00,52.94,53.02,52.78,52.84,20802.0,52.94,53.02,52.78,52.84,20802.0
2018-07-02 12:25:00,52.87,52.88,52.8,52.8,7470.0,52.87,52.88,52.8,52.8,7470.0
2018-07-02 12:30:00,52.79,52.79,52.68,52.71,16497.0,52.79,52.79,52.68,52.71,16497.0
2018-07-02 12:35:00,52.7,52.76,52.69,52.74,7123.0,52.7,52.76,52.69,52.74,7123.0
2018-07-02 12:40:00,52.78,52.92,52.77,52.86,13617.0,52.78,52.92,52.77,52.86,13617.0
2018-07-02 12:45:00,52.85,52.89,52.8,52.8,8918.0,52.85,52.89,52.8,52.8,8918.0
2018-07-02 12:50:00,52.77,52.99,52.77,52.98,11500.0,52.77,52.99,52.77,52.98,11500.0
2018-07-02 12:55:00,53.0,53.0,52.86,52.92,10487.0,53.0,53.0,52.86,52.92,10487.0
2018-07-02 13:00:00,52.92,52.96,52.88,52.95,6680.0,52.92,52.96,52.88,52.95,6680.0
2018-07-02 13:05:00,52.94,52.96,52.9,52.94,6300.0,52.94,52.96,52.9,52.94,6300.0
2018-07-02 13:10:00,52.94,52.95,52.81,52.88,8849.0,52.94,52.95,52.81,52.88,8849.0
2018-07-02 13:15:00,52.86,53.02,52.84,53.01,10330.0,52.86,53.02,52.84,53.01,10330.0
2018-07-02 13:20:00,53.0,53.08,52.97,53.08,10455.0,53.0,53.08,52.97,53.08,10455.0
2018-07-02 13:25:00,53.1,53.23,53.05,53.08,15527.0,53.1,53.23,53.05,53.08,15527.0
2018-07-02 13:30:00,53.06,53.08,52.96,53.01,8020.0,53.06,53.08,52.96,53.01,8020.0
2018-07-02 13:35:00,53.01,53.01,52.86,52.88,9917.0,53.01,53.01,52.86,52.88,9917.0
2018-07-02 13:40:00,52.9,52.93,52.89,52.91,7148.0,52.9,52.93,52.89,52.91,7148.0
2018-07-02 13:45:00,52.9,52.97,52.89,52.96,8504.0,52.9,52.97,52.89,52.96,8504.0
2018-07-02 13:50:00,52.96,53.01,52.95,52.95,14393.0,52.96,53.01,52.95,52.95,14393.0
2018-07-02 13:55:00,52.95,52.97,52.84,52.84,8322.0,52.95,52.97,52.84,52.84,8322.0
2018-07-02 14:00:00,52.81,52.87,52.74,52.85,20023.0,52.81,52.87,52.74,52.85,20023.0
2018-07-02 14:05:00,52.87,52.97,52.82,52.84,12297.0,52.87,52.97,52.82,52.84,12297.0
2018-07-02 14:10:00,52.83,52.92,52.8,52.85,10146.0,52.83,52.92,52.8,52.85,10146.0
2018-07-02 14:15:00,52.85,52.86,52.8,52.86,14637.0,52.85,52.86,52.8,52.86,14637.0
2018-07-02 14:20:00,52.84,52.84,52.72,52.8,13189.0,52.84,52.84,52.72,52.8,13189.0
2018-07-02 14:25:00,52.8,52.81,52.74,52.79,11076.0,52.8,52.81,52.74,52.79,11076.0
2018-07-02 14:30:00,52.8,52.83,52.75,52.77,13696.0,52.8,52.83,52.75,52.77,13696.0
2018-07-02 14:35:00,52.77,52.8,52.7,52.73,15160.0,52.77,52.8,52.7,52.73,15160.0
2018-07-02 14:40:00,52.73,52.75,52.7,52.72,15321.0,52.73,52.75,52.7,52.72,15321.0
2018-07-02 14:45:00,52.72,52.73,52.59,52.61,20152.0,52.72,52.73,52.59,52.61,20152.0
2018-07-02 14:50:00,52.61,52.67,52.6,52.64,8546.0,52.61,52.67,52.6,52.64,8546.0
2018-07-02 14:55:00,52.63,52.64,52.56,52.63,13527.0,52.63,52.64,52.56,52.63,13527.0
2018-07-02 15:00:00,52.63,52.74,52.55,52.72,27113.0,52.63,52.74,52.55,52.72,27113.0
2018-07-02 15:05:00,52.73,52.73,52.66,52.71,9883.0,52.73,52.73,52.66,52.71,9883.0
2018-07-02 15:10:00,52.71,52.77,52.7,52.73,11806.0,52.71,52.77,52.7,52.73,11806.0
2018-07-02 15:15:00,52.73,52.82,52.73,52.82,13821.0,52.73,52.82,52.73,52.82,13821.0
2018-07-02 15:20:00,52.82,52.85,52.75,52.85,12949.0,52.82,52.85,52.75,52.85,12949.0
2018-07-02 15:25:00,52.84,52.85,52.79,52.84,13395.0,52.84,52.85,52.79,52.84,13395.0
2018-07-02 15:30:00,52.84,52.84,52.8,52.84,15113.0,52.84,52.84,52.8,52.84,15113.0
2018-07-02 15:35:00,52.85,52.95,52.84,52.95,17750.0,52.85,52.95,52.84,52.95,17750.0
2018-07-02 15:40:00,52.95,52.98,52.92,52.95,27160.0,52.95,52.98,52.92,52.95,27160.0
2018-07-02 15:45:00,52.95,53.01,52.94,53.0,34781.0,52.95,53.01,52.94,53.0,34781.0
2018-07-02 15:50:00,53.0,53.08,53.0,53.01,46814.0,53.0,53.08,53.0,53.01,46814.0
2018-07-02 15:55:00,53.01,53.06,52.96,53.05,96010.0,53.01,53.06,52.96,53.05,96010.0
2018-07-03 09:30:00,53.37,53.68,53.07,53.23,80296.0,53.37,53.68,53.07,53.23,80296.0
2018-07-03 09:35:00,53.22,53.22,52.77,52.96,30464.0,53.22,53.22,52.77,52.96,30464.0
2018-07-03 09:40:00,52.99,53.24,52.79,52.9,31414.0,52.99,53.24,52.79,52.9,31414.0
2018-07-03 09:45:00,52.9,52.93,52.63,52.68,19197.0,52.9,52.93,52.63,52.68,19197.0
2018-07-03 09:50:00,52.67,52.83,52.64,52.71,22370.0,52.67,52.83,52.64,52.71,22370.0
2018-07-03 09:55:00,52.7,52.9,52.6,52.9,23099.0,52.7,52.9,52.6,52.9,23099.0
2018-07-03 10:00:00,52.9,53.14,52.78,53.0,37852.0,52.9,53.14,52.78,53.0,37852.0
2018-07-03 10:05:00,53.08,53.15,52.87,52.97,24834.0,53.08,53.15,52.87,52.97,24834.0
2018-07-03 10:10:00,52.98,53.11,52.98,53.11,8220.0,52.98,53.11,52.98,53.11,8220.0
2018-07-03 10:15:00,53.11,53.21,53.01,53.04,17121.0,53.11,53.21,53.01,53.04,17121.0
2018-07-03 10:20:00,53.02,53.02,52.78,52.85,23086.0,53.02,53.02,52.78,52.85,23086.0
2018-07-03 10:25:00,52.82,52.86,52.71,52.85,17175.0,52.82,52.86,52.71,52.85,17175.0
2018-07-03 10:30:00,52.85,52.88,52.71,52.85,28104.0,52.85,52.88,52.71,52.85,28104.0
2018-07-03 10:35:00,52.8,52.82,52.72,52.78,16567.0,52.8,52.82,52.72,52.78,16567.0
2018-07-03 10:40:00,52.77,52.83,52.7,52.74,17955.0,52.77,52.83,52.7,52.74,17955.0
2018-07-03 10:45:00,52.74,52.75,52.68,52.69,10190.0,52.74,52.75,52.68,52.69,10190.0
2018-07-03 10:50:00,52.69,52.74,52.51,52.63,39148.0,52.69,52.74,52.51,52.63,39148.0
2018-07-03 10:55:00,52.64,52.66,52.58,52.61,9976.0,52.64,52.66,52.58,52.61,9976.0
2018-07-03 11:00:00,52.59,52.83,52.59,52.83,21283.0,52.59,52.83,52.59,52.83,21283.0
2018-07-03 11:05:00,52.82,52.98,52.8,52.86,28941.0,52.82,52.98,52.8,52.86,28941.0
2018-07-03 11:10:00,52.82,52.87,52.77,52.85,7813.0,52.82,52.87,52.77,52.85,7813.0
2018-07-03 11:15:00,52.87,53.07,52.87,53.07,8815.0,52.87,53.07,52.87,53.07,8815.0
2018-07-03 11:20:00,53.07,53.14,53.01,53.09,23542.0,53.07,53.14,53.01,53.09,23542.0
2018-07-03 11:25:00,53.05,53.11,52.98,53.04,9673.0,53.05,53.11,52.98,53.04,9673.0
2018-07-03 11:30:00,53.05,53.1,53.03,53.04,6706.0,53.05,53.1,53.03,53.04,6706.0
2018-07-03 11:35:00,53.08,53.09,53.04,53.04,3462.0,53.08,53.09,53.04,53.04,3462.0
2018-07-03 11:40:00,53.02,53.02,52.9,52.93,13086.0,53.02,53.02,52.9,52.93,13086.0
2018-07-03 11:45:00,52.93,52.93,52.87,52.89,5865.0,52.93,52.93,52.87,52.89,5865.0
2018-07-03 11:50:00,52.9,52.9,52.64,52.64,24028.0,52.9,52.9,52.64,52.64,24028.0
2018-07-03 11:55:00,52.67,52.69,52.63,52.65,4800.0,52.67,52.69,52.63,52.65,4800.0
2018-07-03 12:00:00,52.66,52.67,52.55,52.59,11317.0,52.66,52.67,52.55,52.59,11317.0
2018-07-03 12:05:00,52.58,52.7,52.51,52.62,14703.0,52.58,52.7,52.51,52.62,14703.0
2018-07-03 12:10:00,52.64,52.66,52.4,52.41,40720.0,52.64,52.66,52.4,52.41,40720.0
2018-07-03 12:15:00,52.45,52.46,52.38,52.41,16114.0,52.45,52.46,52.38,52.41,16114.0
2018-07-03 12:20:00,52.41,52.45,52.37,52.45,14621.0,52.41,52.45,52.37,52.45,14621.0
2018-07-03 12:25:00,52.44,52.49,52.36,52.39,16152.0,52.44,52.49,52.36,52.39,16152.0
2018-07-03 12:30:00,52.4,52.42,52.18,52.25,38566.0,52.4,52.42,52.18,52.25,38566.0
2018-07-03 12:35:00,52.25,52.29,52.22,52.29,20588.0,52.25,52.29,52.22,52.29,20588.0
2018-07-03 12:40:00,52.28,52.52,52.24,52.52,19808.0,52.28,52.52,52.24,52.52,19808.0
2018-07-03 12:45:00,52.52,52.52,52.34,52.34,12391.0,52.52,52.52,52.34,52.34,12391.0
2018-07-03 12:50:00,52.34,52.42,52.31,52.38,13625.0,52.34,52.42,52.31,52.38,13625.0
2018-07-03 12:55:00,52.38,52.38,52.31,52.33,34833.0,52.38,52.38,52.31,52.33,34833.0
2018-07-05 09:30:00,52.51,52.59,51.77,51.96,109599.0,52.51,52.59,51.77,51.96,109599.0
2018-07-05 09:35:00,51.98,52.25,51.97,52.09,17188.0,51.98,52.25,51.97,52.09,17188.0
2018-07-05 09:40:00,52.09,52.24,52.0,52.13,24714.0,52.09,52.24,52.0,52.13,24714.0
2018-07-05 09:45:00,52.01,52.07,51.91,51.93,17976.0,52.01,52.07,51.91,51.93,17976.0
2018-07-05 09:50:00,51.95,52.2,51.88,52.2,14535.0,51.95,52.2,51.88,52.2,14535.0
2018-07-05 09:55:00,52.21,52.4,52.19,52.29,24580.0,52.21,52.4,52.19,52.29,24580.0
2018-07-05 10:00:00,52.3,52.47,52.22,52.23,14438.0,52.3,52.47,52.22,52.23,14438.0
2018-07-05 10:05:00,52.25,52.41,52.23,52.27,12050.0,52.25,52.41,52.23,52.27,12050.0
2018-07-05 10:10:00,52.27,52.32,52.24,52.28,10204.0,52.27,52.32,52.24,52.28,10204.0
2018-07-05 10:15:00,52.28,52.3,52.11,52.16,13147.0,52.28,52.3,52.11,52.16,13147.0
2018-07-05 10:20:00,52.11,52.14,51.89,51.9,17482.0,52.11,52.14,51.89,51.9,17482.0
2018-07-05 10:25:00,51.9,52.0,51.85,51.95,16452.0,51.9,52.0,51.85,51.95,16452.0
2018-07-05 10:30:00,51.93,51.96,51.83,51.84,5000.0,51.93,51.96,51.83,51.84,5000.0
2018-07-05 10:35:00,51.87,51.94,51.79,51.84,11517.0,51.87,51.94,51.79,51.84,11517.0
2018-07-05 10:40:00,51.83,51.93,51.8,51.87,19566.0,51.83,51.93,51.8,51.87,19566.0
2018-07-05 10:45:00,51.84,52.09,51.84,52.04,20415.0,51.84,52.09,51.84,52.04,20415.0
2018-07-05 10:50:00,52.02,52.11,51.9,51.92,11390.0,52.02,52.11,51.9,51.92,11390.0
2018-07-05 10:55:00,51.91,52.09,51.91,52.08,9372.0,51.91,52.09,51.91,52.08,9372.0
2018-07-05 11:00:00,52.03,52.23,51.97,52.08,22312.0,52.03,52.23,51.97,52.08,22312.0
2018-07-05 11:05:00,52.02,52.12,51.94,52.11,15195.0,52.02,52.12,51.94,52.11,15195.0
2018-07-05 11:10:00,52.17,52.25,52.15,52.22,8785.0,52.17,52.25,52.15,52.22,8785.0
2018-07-05 11:15:00,52.18,52.28,52.09,52.28,22513.0,52.18,52.28,52.09,52.28,22513.0
2018-07-05 11:20:00,52.27,52.4,52.22,52.4,8857.0,52.27,52.4,52.22,52.4,8857.0
2018-07-05 11:25:00,52.38,52.47,52.35,52.4,11324.0,52.38,52.47,52.35,52.4,11324.0
2018-07-05 11:30:00,52.44,52.67,52.43,52.55,23818.0,52.44,52.67,52.43,52.55,23818.0
2018-07-05 11:35:00,52.55,52.55,52.4,52.46,4090.0,52.55,52.55,52.4,52.46,4090.0
2018-07-05 11:40:00,52.5,52.58,52.48,52.55,2900.0,52.5,52.58,52.48,52.55,2900.0
2018-07-05 11:45:00,52.59,52.66,52.51,52.61,6802.0,52.59,52.66,52.51,52.61,6802.0
2018-07-05 11:50:00,52.61,52.66,52.57,52.6,4400.0,52.61,52.66,52.57,52.6,4400.0
2018-07-05 11:55:00,52.57,52.62,52.46,52.55,15400.0,52.57,52.62,52.46,52.55,15400.0
2018-07-05 12:00:00,52.55,52.81,52.52,52.8,23546.0,52.55,52.81,52.52,52.8,23546.0
2018-07-05 12:05:00,52.81,52.82,52.65,52.67,9027.0,52.81,52.82,52.65,52.67,9027.0
2018-07-05 12:10:00,52.65,52.8,52.64,52.74,10752.0,52.65,52.8,52.64,52.74,10752.0
2018-07-05 12:15:00,52.75,52.86,52.75,52.81,11314.0,52.75,52.86,52.75,52.81,11314.0
2018-07-05 12:20:00,52.83,52.84,52.76,52.84,7259.0,52.83,52.84,52.76,52.84,7259.0
2018-07-05 12:25:00,52.85,52.87,52.82,52.85,6250.0,52.85,52.87,52.82,52.85,6250.0
2018-07-05 12:30:00,52.85,52.88,52.8,52.84,9600.0,52.85,52.88,52.8,52.84,9600.0
2018-07-05 12:35:00,52.85,52.87,52.8,52.81,4798.0,52.85,52.87,52.8,52.81,4798.0
2018-07-05 12:40:00,52.83,52.9,52.83,52.89,6074.0,52.83,52.9,52.83,52.89,6074.0
2018-07-05 12:45:00,52.9,52.93,52.87,52.88,8961.0,52.9,52.93,52.87,52.88,8961.0
2018-07-05 12:50:00,52.89,53.04,52.89,53.04,21879.0,52.89,53.04,52.89,53.04,21879.0
2018-07-05 12:55:00,53.05,53.12,53.02,53.12,8062.0,53.05,53.12,53.02,53.12,8062.0
2018-07-05 13:00:00,53.12,53.13,53.1,53.12,4713.0,53.12,53.13,53.1,53.12,4713.0
2018-07-05 13:05:00,53.12,53.15,53.02,53.06,13797.0,53.12,53.15,53.02,53.06,13797.0
2018-07-05 13:10:00,53.07,53.19,53.07,53.16,5905.0,53.07,53.19,53.07,53.16,5905.0
2018-07-05 13:15:00,53.16,53.2,53.11,53.16,6060.0,53.16,53.2,53.11,53.16,6060.0
2018-07-05 13:20:00,53.15,53.18,53.09,53.14,6298.0,53.15,53.18,53.09,53.14,6298.0
2018-07-05 13:25:00,53.16,53.16,53.05,53.05,6640.0,53.16,53.16,53.05,53.05,6640.0
2018-07-05 13:30:00,53.06,53.15,53.06,53.15,11745.0,53.06,53.15,53.06,53.15,11745.0
2018-07-05 13:35:00,53.15,53.15,53.08,53.11,4328.0,53.15,53.15,53.08,53.11,4328.0
2018-07-05 13:40:00,53.12,53.2,53.09,53.16,6116.0,53.12,53.2,53.09,53.16,6116.0
2018-07-05 13:45:00,53.16,53.23,53.11,53.12,15590.0,53.16,53.23,53.11,53.12,15590.0
2018-07-05 13:50:00,53.11,53.15,53.08,53.09,6187.0,53.11,53.15,53.08,53.09,6187.0
2018-07-05 13:55:00,53.1,53.1,53.03,53.06,4477.0,53.1,53.1,53.03,53.06,4477.0
2018-07-05 14:00:00,53.09,53.23,53.08,53.13,8500.0,53.09,53.23,53.08,53.13,8500.0
2018-07-05 14:05:00,53.13,53.14,53.08,53.1,6479.0,53.13,53.14,53.08,53.1,6479.0
2018-07-05 14:10:00,53.08,53.1,53.02,53.02,8809.0,53.08,53.1,53.02,53.02,8809.0
2018-07-05 14:15:00,53.03,53.06,52.98,53.06,17425.0,53.03,53.06,52.98,53.06,17425.0
2018-07-05 14:20:00,53.07,53.07,53.01,53.05,3159.0,53.07,53.07,53.01,53.05,3159.0
2018-07-05 14:25:00,53.06,53.19,53.04,53.16,9073.0,53.06,53.19,53.04,53.16,9073.0
2018-07-05 14:30:00,53.19,53.23,53.18,53.23,8246.0,53.19,53.23,53.18,53.23,8246.0
2018-07-05 14:35:00,53.23,53.35,53.22,53.29,15835.0,53.23,53.35,53.22,53.29,15835.0
2018-07-05 14:40:00,53.27,53.28,53.22,53.28,4590.0,53.27,53.28,53.22,53.28,4590.0
2018-07-05 14:45:00,53.28,53.3,53.23,53.29,10514.0,53.28,53.3,53.23,53.29,10514.0
2018-07-05 14:50:00,53.3,53.33,53.18,53.18,11144.0,53.3,53.33,53.18,53.18,11144.0
2018-07-05 14:55:00,53.23,53.25,53.17,53.23,11393.0,53.23,53.25,53.17,53.23,11393.0
2018-07-05 15:00:00,53.2,53.25,53.12,53.25,8319.0,53.2,53.25,53.12,53.25,8319.0
2018-07-05 15:05:00,53.22,53.24,53.16,53.19,8392.0,53.22,53.24,53.16,53.19,8392.0
2018-07-05 15:10:00,53.2,53.2,53.15,53.17,5200.0,53.2,53.2,53.15,53.17,5200.0
2018-07-05 15:15:00,53.19,53.2,53.17,53.2,7713.0,53.19,53.2,53.17,53.2,7713.0
2018-07-05 15:20:00,53.19,53.2,53.15,53.16,8263.0,53.19,53.2,53.15,53.16,8263.0
2018-07-05 15:25:00,53.17,53.23,53.16,53.23,7695.0,53.17,53.23,53.16,53.23,7695.0
2018-07-05 15:30:00,53.22,53.28,53.22,53.28,11543.0,53.22,53.28,53.22,53.28,11543.0
2018-07-05 15:35:00,53.27,53.3,53.26,53.28,14105.0,53.27,53.3,53.26,53.28,14105.0
2018-07-05 15:40:00,53.28,53.31,53.26,53.27,21389.0,53.28,53.31,53.26,53.27,21389.0
2018-07-05 15:45:00,53.27,53.3,53.19,53.2,32553.0,53.27,53.3,53.19,53.2,32553.0
2018-07-05 15:50:00,53.19,53.31,53.16,53.3,59168.0,53.19,53.31,53.16,53.3,59168.0
2018-07-05 15:55:00,53.3,53.31,53.27,53.3,98258.0,53.3,53.31,53.27,53.3,98258.0
2018-07-06 09:30:00,53.3,53.3,52.67,52.91,34172.0,53.3,53.3,52.67,52.91,34172.0
2018-07-06 09:35:00,52.92,53.45,52.92,53.45,23679.0,52.92,53.45,52.92,53.45,23679.0
2018-07-06 09:40:00,53.45,53.56,53.19,53.19,14567.0,53.45,53.56,53.19,53.19,14567.0
2018-07-06 09:45:00,53.21,53.38,53.11,53.32,14206.0,53.21,53.38,53.11,53.32,14206.0
2018-07-06 09:50:00,53.35,53.59,53.31,53.59,24459.0,53.35,53.59,53.31,53.59,24459.0
2018-07-06 09:55:00,53.62,53.64,53.34,53.35,16116.0,53.62,53.64,53.34,53.35,16116.0
2018-07-06 10:00:00,53.39,53.55,53.36,53.36,26892.0,53.39,53.55,53.36,53.36,26892.0
2018-07-06 10:05:00,53.35,53.4,53.2,53.4,17348.0,53.35,53.4,53.2,53.4,17348.0
2018-07-06 10:10:00,53.4,53.59,53.36,53.44,21432.0,53.4,53.59,53.36,53.44,21432.0
2018-07-06 10:15:00,53.45,53.63,53.43,53.44,19926.0,53.45,53.63,53.43,53.44,19926.0
2018-07-06 10:20:00,53.43,53.45,53.21,53.3,12441.0,53.43,53.45,53.21,53.3,12441.0
2018-07-06 10:25:00,53.32,53.5,53.24,53.5,15539.0,53.32,53.5,53.24,53.5,15539.0
2018-07-06 10:30:00,53.51,53.6,53.46,53.47,9500.0,53.51,53.6,53.46,53.47,9500.0
2018-07-06 10:35:00,53.46,53.64,53.45,53.62,22431.0,53.46,53.64,53.45,53.62,22431.0
2018-07-06 10:40:00,53.63,53.76,53.59,53.75,16272.0,53.63,53.76,53.59,53.75,16272.0
2018-07-06 10:45:00,53.79,53.9,53.75,53.81,14229.0,53.79,53.9,53.75,53.81,14229.0
2018-07-06 10:50:00,53.78,53.78,53.61,53.66,11903.0,53.78,53.78,53.61,53.66,11903.0
2018-07-06 10:55:00,53.69,53.78,53.69,53.78,10590.0,53.69,53.78,53.69,53.78,10590.0
2018-07-06 11:00:00,53.8,53.85,53.67,53.67,9626.0,53.8,53.85,53.67,53.67,9626.0
2018-07-06 11:05:00,53.71,53.87,53.71,53.87,8013.0,53.71,53.87,53.71,53.87,8013.0
2018-07-06 11:10:00,53.88,53.88,53.71,53.71,5679.0,53.88,53.88,53.71,53.71,5679.0
2018-07-06 11:15:00,53.72,53.74,53.66,53.66,10350.0,53.72,53.74,53.66,53.66,10350.0
2018-07-06 11:20:00,53.67,53.72,53.63,53.71,7252.0,53.67,53.72,53.63,53.71,7252.0
2018-07-06 11:25:00,53.7,53.83,53.69,53.82,9724.0,53.7,53.83,53.69,53.82,9724.0
2018-07-06 11:30:00,53.84,53.84,53.74,53.78,5600.0,53.84,53.84,53.74,53.78,5600.0
2018-07-06 11:35:00,53.78,53.8,53.74,53.75,6382.0,53.78,53.8,53.74,53.75,6382.0
2018-07-06 11:40:00,53.75,53.81,53.74,53.8,5300.0,53.75,53.81,53.74,53.8,5300.0
2018-07-06 11:45:00,53.78,53.94,53.78,53.87,15972.0,53.78,53.94,53.78,53.87,15972.0
2018-07-06 11:50:00,53.84,53.87,53.83,53.85,22900.0,53.84,53.87,53.83,53.85,22900.0
2018-07-06 11:55:00,53.87,53.93,53.84,53.87,9494.0,53.87,53.93,53.84,53.87,9494.0
2018-07-06 12:00:00,53.88,53.92,53.84,53.91,6572.0,53.88,53.92,53.84,53.91,6572.0
2018-07-06 12:05:00,53.89,53.97,53.89,53.94,3555.0,53.89,53.97,53.89,53.94,3555.0
2018-07-06 12:10:00,53.91,53.96,53.9,53.96,7865.0,53.91,53.96,53.9,53.96,7865.0
2018-07-06 12:15:00,53.95,54.2,53.94,54.18,108389.0,53.95,54.2,53.94,54.18,108389.0
2018-07-06 12:20:00,54.18,54.24,54.06,54.22,32049.0,54.18,54.24,54.06,54.22,32049.0
2018-07-06 12:25:00,54.22,54.22,54.0,54.08,18240.0,54.22,54.22,54.0,54.08,18240.0
2018-07-06 12:30:00,54.13,54.13,54.04,54.08,21205.0,54.13,54.13,54.04,54.08,21205.0
2018-07-06 12:35:00,54.08,54.17,54.08,54.17,14372.0,54.08,54.17,54.08,54.17,14372.0
2018-07-06 12:40:00,54.15,54.17,54.12,54.12,6500.0,54.15,54.17,54.12,54.12,6500.0
2018-07-06 12:45:00,54.14,54.14,54.02,54.07,11575.0,54.14,54.14,54.02,54.07,11575.0
2018-07-06 12:50:00,54.08,54.1,54.06,54.08,3835.0,54.08,54.1,54.06,54.08,3835.0
2018-07-06 12:55:00,54.07,54.21,54.07,54.17,31552.0,54.07,54.21,54.07,54.17,31552.0
2018-07-06 13:00:00,54.17,54.22,54.14,54.21,6913.0,54.17,54.22,54.14,54.21,6913.0
2018-07-06 13:05:00,54.22,54.22,54.18,54.2,13742.0,54.22,54.22,54.18,54.2,13742.0
2018-07-06 13:10:00,54.2,54.27,54.19,54.26,17133.0,54.2,54.27,54.19,54.26,17133.0
2018-07-06 13:15:00,54.25,54.27,54.19,54.21,11540.0,54.25,54.27,54.19,54.21,11540.0
2018-07-06 13:20:00,54.19,54.25,54.19,54.25,10639.0,54.19,54.25,54.19,54.25,10639.0
2018-07-06 13:25:00,54.27,54.32,54.25,54.29,15456.0,54.27,54.32,54.25,54.29,15456.0
2018-07-06 13:30:00,54.32,54.34,54.28,54.3,12523.0,54.32,54.34,54.28,54.3,12523.0
2018-07-06 13:35:00,54.3,54.32,54.3,54.3,7515.0,54.3,54.32,54.3,54.3,7515.0
2018-07-06 13:40:00,54.31,54.35,54.31,54.33,5903.0,54.31,54.35,54.31,54.33,5903.0
2018-07-06 13:45:00,54.33,54.34,54.3,54.31,14484.0,54.33,54.34,54.3,54.31,14484.0
2018-07-06 13:50:00,54.3,54.35,54.3,54.34,5804.0,54.3,54.35,54.3,54.34,5804.0
2018-07-06 13:55:00,54.34,54.44,54.34,54.42,15506.0,54.34,54.44,54.34,54.42,15506.0
2018-07-06 14:00:00,54.42,54.44,54.37,54.44,8645.0,54.42,54.44,54.37,54.44,8645.0
2018-07-06 14:05:00,54.44,54.53,54.44,54.53,34586.0,54.44,54.53,54.44,54.53,34586.0
2018-07-06 14:10:00,54.54,54.54,54.49,54.5,5023.0,54.54,54.54,54.49,54.5,5023.0
2018-07-06 14:15:00,54.51,54.54,54.49,54.51,7799.0,54.51,54.54,54.49,54.51,7799.0
2018-07-06 14:20:00,54.51,54.54,54.5,54.54,9465.0,54.51,54.54,54.5,54.54,9465.0
2018-07-06 14:25:00,54.53,54.6,54.53,54.6,16268.0,54.53,54.6,54.53,54.6,16268.0
2018-07-06 14:30:00,54.61,54.61,54.5,54.51,10272.0,54.61,54.61,54.5,54.51,10272.0
2018-07-06 14:35:00,54.49,54.51,54.43,54.45,16461.0,54.49,54.51,54.43,54.45,16461.0
2018-07-06 14:40:00,54.43,54.52,54.42,54.52,6830.0,54.43,54.52,54.42,54.52,6830.0
2018-07-06 14:45:00,54.52,54.62,54.49,54.57,19366.0,54.52,54.62,54.49,54.57,19366.0
2018-07-06 14:50:00,54.58,54.61,54.55,54.6,3992.0,54.58,54.61,54.55,54.6,3992.0
2018-07-06 14:55:00,54.6,54.72,54.6,54.68,25959.0,54.6,54.72,54.6,54.68,25959.0
2018-07-06 15:00:00,54.67,54.74,54.66,54.66,10053.0,54.67,54.74,54.66,54.66,10053.0
2018-07-06 15:05:00,54.66,54.66,54.52,54.52,8870.0,54.66,54.66,54.52,54.52,8870.0
2018-07-06 15:10:00,54.52,54.59,54.52,54.55,6193.0,54.52,54.59,54.52,54.55,6193.0
2018-07-06 15:15:00,54.55,54.56,54.5,54.53,3412.0,54.55,54.56,54.5,54.53,3412.0
2018-07-06 15:20:00,54.55,54.6,54.49,54.6,12775.0,54.55,54.6,54.49,54.6,12775.0
2018-07-06 15:25:00,54.59,54.68,54.58,54.62,13319.0,54.59,54.68,54.58,54.62,13319.0
2018-07-06 15:30:00,54.62,54.65,54.58,54.58,12336.0,54.62,54.65,54.58,54.58,12336.0
2018-07-06 15:35:00,54.57,54.6,54.5,54.56,20126.0,54.57,54.6,54.5,54.56,20126.0
2018-07-06 15:40:00,54.54,54.58,54.48,54.5,25395.0,54.54,54.58,54.48,54.5,25395.0
2018-07-06 15:45:00,54.5,54.53,54.49,54.51,46954.0,54.5,54.53,54.49,54.51,46954.0
2018-07-06 15:50:00,54.53,54.54,54.48,54.51,30118.0,54.53,54.54,54.48,54.51,30118.0
2018-07-06 15:55:00,54.51,54.58,54.48,54.53,99035.0,54.51,54.58,54.48,54.53,99035.0
2018-07-09 09:30:00,54.69,54.92,54.07,54.1,44174.0,54.69,54.92,54.07,54.1,44174.0
2018-07-09 09:35:00,54.13,54.24,53.81,53.91,83412.0,54.13,54.24,53.81,53.91,83412.0
2018-07-09 09:40:00,53.91,54.05,53.53,53.57,61228.0,53.91,54.05,53.53,53.57,61228.0
2018-07-09 09:45:00,53.6,54.13,53.6,53.79,52696.0,53.6,54.13,53.6,53.79,52696.0
2018-07-09 09:50:00,53.83,53.85,53.52,53.72,37780.0,53.83,53.85,53.52,53.72,37780.0
2018-07-09 09:55:00,53.68,53.93,53.6,53.68,31744.0,53.68,53.93,53.6,53.68,31744.0
2018-07-09 10:00:00,53.69,53.84,53.55,53.82,25704.0,53.69,53.84,53.55,53.82,25704.0
2018-07-09 10:05:00,53.82,53.84,53.43,53.52,56256.0,53.82,53.84,53.43,53.52,56256.0
2018-07-09 10:10:00,53.52,53.55,53.3,53.3,52010.0,53.52,53.55,53.3,53.3,52010.0
2018-07-09 10:15:00,53.33,53.63,53.3,53.61,69682.0,53.33,53.63,53.3,53.61,69682.0
2018-07-09 10:20:00,53.61,53.95,53.61,53.91,30241.0,53.61,53.95,53.61,53.91,30241.0
2018-07-09 10:25:00,53.91,54.04,53.76,53.89,26303.0,53.91,54.04,53.76,53.89,26303.0
2018-07-09 10:30:00,53.83,53.86,53.76,53.82,10534.0,53.83,53.86,53.76,53.82,10534.0
2018-07-09 10:35:00,53.82,54.19,53.82,54.07,30974.0,53.82,54.19,53.82,54.07,30974.0
2018-07-09 10:40:00,54.07,54.15,53.97,54.13,8850.0,54.07,54.15,53.97,54.13,8850.0
2018-07-09 10:45:00,54.15,54.6,54.14,54.2,54514.0,54.15,54.6,54.14,54.2,54514.0
2018-07-09 10:50:00,54.22,54.37,54.22,54.32,8743.0,54.22,54.37,54.22,54.32,8743.0
2018-07-09 10:55:00,54.32,54.34,54.24,54.31,6577.0,54.32,54.34,54.24,54.31,6577.0
2018-07-09 11:00:00,54.31,54.4,54.25,54.29,14412.0,54.31,54.4,54.25,54.29,14412.0
2018-07-09 11:05:00,54.29,54.34,54.25,54.32,5100.0,54.29,54.34,54.25,54.32,5100.0
2018-07-09 11:10:00,54.34,54.38,54.28,54.31,6173.0,54.34,54.38,54.28,54.31,6173.0
2018-07-09 11:15:00,54.34,54.49,54.3,54.44,22005.0,54.34,54.49,54.3,54.44,22005.0
2018-07-09 11:20:00,54.45,54.58,54.34,54.34,10688.0,54.45,54.58,54.34,54.34,10688.0
2018-07-09 11:25:00,54.32,54.39,54.27,54.29,8762.0,54.32,54.39,54.27,54.29,8762.0
2018-07-09 11:30:00,54.27,54.42,54.19,54.42,14218.0,54.27,54.42,54.19,54.42,14218.0
2018-07-09 11:35:00,54.38,54.51,54.32,54.46,21046.0,54.38,54.51,54.32,54.46,21046.0
2018-07-09 11:40:00,54.42,54.47,54.38,54.38,12950.0,54.42,54.47,54.38,54.38,12950.0
2018-07-09 11:45:00,54.41,54.53,54.34,54.45,42449.0,54.41,54.53,54.34,54.45,42449.0
2018-07-09 11:50:00,54.45,54.47,54.34,54.4,23391.0,54.45,54.47,54.34,54.4,23391.0
2018-07-09 11:55:00,54.42,54.42,54.24,54.25,16155.0,54.42,54.42,54.24,54.25,16155.0
2018-07-09 12:00:00,54.26,54.3,54.1,54.1,29038.0,54.26,54.3,54.1,54.1,29038.0
2018-07-09 12:05:00,54.12,54.21,54.12,54.21,12005.0,54.12,54.21,54.12,54.21,12005.0
2018-07-09 12:10:00,54.18,54.21,54.12,54.21,9076.0,54.18,54.21,54.12,54.21,9076.0
2018-07-09 12:15:00,54.17,54.2,54.14,54.14,5900.0,54.17,54.2,54.14,54.14,5900.0
2018-07-09 12:20:00,54.14,54.24,54.12,54.23,36965.0,54.14,54.24,54.12,54.23,36965.0
2018-07-09 12:25:00,54.23,54.24,54.13,54.14,8698.0,54.23,54.24,54.13,54.14,8698.0
2018-07-09 12:30:00,54.15,54.24,54.15,54.23,9505.0,54.15,54.24,54.15,54.23,9505.0
2018-07-09 12:35:00,54.23,54.29,54.19,54.29,13451.0,54.23,54.29,54.19,54.29,13451.0
2018-07-09 12:40:00,54.3,54.32,54.29,54.31,3120.0,54.3,54.32,54.29,54.31,3120.0
2018-07-09 12:45:00,54.3,54.3,54.26,54.27,3308.0,54.3,54.3,54.26,54.27,3308.0
2018-07-09 12:50:00,54.29,54.34,54.27,54.34,5954.0,54.29,54.34,54.27,54.34,5954.0
2018-07-09 12:55:00,54.33,54.34,54.27,54.31,7991.0,54.33,54.34,54.27,54.31,7991.0
2018-07-09 13:00:00,54.31,54.38,54.31,54.36,10920.0,54.31,54.38,54.31,54.36,10920.0
2018-07-09 13:05:00,54.34,54.38,54.34,54.34,6902.0,54.34,54.38,54.34,54.34,6902.0
2018-07-09 13:10:00,54.34,54.38,54.33,54.38,4879.0,54.34,54.38,54.33,54.38,4879.0
2018-07-09 13:15:00,54.39,54.49,54.37,54.48,7900.0,54.39,54.49,54.37,54.48,7900.0
2018-07-09 13:20:00,54.48,54.55,54.47,54.55,8250.0,54.48,54.55,54.47,54.55,8250.0
2018-07-09 13:25:00,54.55,54.64,54.55,54.61,6365.0,54.55,54.64,54.55,54.61,6365.0
2018-07-09 13:30:00,54.61,54.65,54.6,54.64,8813.0,54.61,54.65,54.6,54.64,8813.0
2018-07-09 13:35:00,54.62,54.64,54.61,54.61,4969.0,54.62,54.64,54.61,54.61,4969.0
2018-07-09 13:40:00,54.6,54.6,54.54,54.58,9931.0,54.6,54.6,54.54,54.58,9931.0
2018-07-09 13:45:00,54.57,54.66,54.56,54.66,20564.0,54.57,54.66,54.56,54.66,20564.0
2018-07-09 13:50:00,54.65,54.74,54.64,54.73,9175.0,54.65,54.74,54.64,54.73,9175.0
2018-07-09 13:55:00,54.73,54.75,54.69,54.73,15846.0,54.73,54.75,54.69,54.73,15846.0
2018-07-09 14:00:00,54.73,54.89,54.72,54.88,21047.0,54.73,54.89,54.72,54.88,21047.0
2018-07-09 14:05:00,54.89,54.9,54.84,54.88,12077.0,54.89,54.9,54.84,54.88,12077.0
2018-07-09 14:10:00,54.87,54.88,54.85,54.87,4018.0,54.87,54.88,54.85,54.87,4018.0
2018-07-09 14:15:00,54.88,54.88,54.81,54.83,6802.0,54.88,54.88,54.81,54.83,6802.0
2018-07-09 14:20:00,54.82,54.84,54.72,54.73,10393.0,54.82,54.84,54.72,54.73,10393.0
2018-07-09 14:25:00,54.75,54.77,54.73,54.75,6259.0,54.75,54.77,54.73,54.75,6259.0
2018-07-09 14:30:00,54.75,54.81,54.67,54.67,9832.0,54.75,54.81,54.67,54.67,9832.0
2018-07-09 14:35:00,54.69,54.71,54.62,54.65,15982.0,54.69,54.71,54.62,54.65,15982.0
2018-07-09 14:40:00,54.66,54.78,54.64,54.77,9042.0,54.66,54.78,54.64,54.77,9042.0
2018-07-09 14:45:00,54.78,54.83,54.77,54.82,10143.0,54.78,54.83,54.77,54.82,10143.0
2018-07-09 14:50:00,54.81,54.85,54.81,54.81,3991.0,54.81,54.85,54.81,54.81,3991.0
2018-07-09 14:55:00,54.78,54.78,54.74,54.75,12996.0,54.78,54.78,54.74,54.75,12996.0
2018-07-09 15:00:00,54.75,54.75,54.67,54.68,7317.0,54.75,54.75,54.67,54.68,7317.0
2018-07-09 15:05:00,54.68,54.71,54.64,54.71,7170.0,54.68,54.71,54.64,54.71,7170.0
2018-07-09 15:10:00,54.7,54.71,54.67,54.69,3481.0,54.7,54.71,54.67,54.69,3481.0
2018-07-09 15:15:00,54.69,54.69,54.62,54.62,11308.0,54.69,54.69,54.62,54.62,11308.0
2018-07-09 15:20:00,54.62,54.62,54.56,54.56,20371.0,54.62,54.62,54.56,54.56,20371.0
2018-07-09 15:25:00,54.56,54.62,54.55,54.62,11768.0,54.56,54.62,54.55,54.62,11768.0
2018-07-09 15:30:00,54.63,54.74,54.62,54.72,14983.0,54.63,54.74,54.62,54.72,14983.0
2018-07-09 15:35:00,54.72,54.78,54.71,54.74,12991.0,54.72,54.78,54.71,54.74,12991.0
2018-07-09 15:40:00,54.75,54.84,54.73,54.83,23984.0,54.75,54.84,54.73,54.83,23984.0
2018-07-09 15:45:00,54.82,54.87,54.79,54.87,30290.0,54.82,54.87,54.79,54.87,30290.0
2018-07-09 15:50:00,54.88,54.88,54.82,54.84,24369.0,54.88,54.88,54.82,54.84,24369.0
2018-07-09 15:55:00,54.84,54.84,54.74,54.83,68743.0,54.84,54.84,54.74,54.83,68743.0
2018-07-10 09:30:00,55.04,55.14,54.9,55.05,38695.0,55.04,55.14,54.9,55.05,38695.0
2018-07-10 09:35:00,55.03,55.35,54.96,55.25,44125.0,55.03,55.35,54.96,55.25,44125.0
2018-07-10 09:40:00,55.27,55.27,55.04,55.14,16161.0,55.27,55.27,55.04,55.14,16161.0
2018-07-10 09:45:00,55.15,55.16,54.95,54.95,28980.0,55.15,55.16,54.95,54.95,28980.0
2018-07-10 09:50:00,54.95,55.11,54.92,54.94,21067.0,54.95,55.11,54.92,54.94,21067.0
2018-07-10 09:55:00,54.94,55.02,54.89,55.02,22816.0,54.94,55.02,54.89,55.02,22816.0
2018-07-10 10:00:00,55.03,55.16,54.99,55.12,23894.0,55.03,55.16,54.99,55.12,23894.0
2018-07-10 10:05:00,55.04,55.29,55.04,55.21,18425.0,55.04,55.29,55.04,55.21,18425.0
2018-07-10 10:10:00,55.21,55.25,55.05,55.06,7129.0,55.21,55.25,55.05,55.06,7129.0
2018-07-10 10:15:00,55.08,55.25,55.07,55.2,8479.0,55.08,55.25,55.07,55.2,8479.0
2018-07-10 10:20:00,55.2,55.21,55.14,55.2,8616.0,55.2,55.21,55.14,55.2,8616.0
2018-07-10 10:25:00,55.2,55.39,55.12,55.27,62187.0,55.2,55.39,55.12,55.27,62187.0
2018-07-10 10:30:00,55.32,55.33,55.23,55.27,54969.0,55.32,55.33,55.23,55.27,54969.0
2018-07-10 10:35:00,55.29,55.37,55.28,55.29,12895.0,55.29,55.37,55.28,55.29,12895.0
2018-07-10 10:40:00,55.28,55.34,55.24,55.3,12000.0,55.28,55.34,55.24,55.3,12000.0
2018-07-10 10:45:00,55.37,55.38,55.13,55.19,20427.0,55.37,55.38,55.13,55.19,20427.0
2018-07-10 10:50:00,55.2,55.3,55.15,55.19,19824.0,55.2,55.3,55.15,55.19,19824.0
2018-07-10 10:55:00,55.19,55.22,55.11,55.14,11980.0,55.19,55.22,55.11,55.14,11980.0
2018-07-10 11:00:00,55.14,55.2,55.09,55.16,13218.0,55.14,55.2,55.09,55.16,13218.0
2018-07-10 11:05:00,55.16,55.22,55.12,55.21,10250.0,55.16,55.22,55.12,55.21,10250.0
2018-07-10 11:10:00,55.23,55.25,55.14,55.15,16611.0,55.23,55.25,55.14,55.15,16611.0
2018-07-10 11:15:00,55.21,55.23,55.12,55.17,18349.0,55.21,55.23,55.12,55.17,18349.0
2018-07-10 11:20:00,55.15,55.18,55.09,55.1,7335.0,55.15,55.18,55.09,55.1,7335.0
2018-07-10 11:25:00,55.12,55.19,55.08,55.19,10568.0,55.12,55.19,55.08,55.19,10568.0
2018-07-10 11:30:00,55.17,55.37,55.15,55.37,17544.0,55.17,55.37,55.15,55.37,17544.0
2018-07-10 11:35:00,55.38,55.51,55.36,55.47,29303.0,55.38,55.51,55.36,55.47,29303.0
2018-07-10 11:40:00,55.5,55.56,55.46,55.55,11628.0,55.5,55.56,55.46,55.55,11628.0
2018-07-10 11:45:00,55.56,55.59,55.48,55.51,19163.0,55.56,55.59,55.48,55.51,19163.0
2018-07-10 11:50:00,55.51,55.55,55.45,55.49,8031.0,55.51,55.55,55.45,55.49,8031.0
2018-07-10 11:55:00,55.5,55.53,55.47,55.48,3263.0,55.5,55.53,55.47,55.48,3263.0
2018-07-10 12:00:00,55.5,55.52,55.44,55.45,5073.0,55.5,55.52,55.44,55.45,5073.0
2018-07-10 12:05:00,55.43,55.56,55.43,55.5,14181.0,55.43,55.56,55.43,55.5,14181.0
2018-07-10 12:10:00,55.51,55.52,55.47,55.51,2822.0,55.51,55.52,55.47,55.51,2822.0
2018-07-10 12:15:00,55.49,55.5,55.44,55.45,4919.0,55.49,55.5,55.44,55.45,4919.0
2018-07-10 12:20:00,55.44,55.47,55.36,55.41,6380.0,55.44,55.47,55.36,55.41,6380.0
2018-07-10 12:25:00,55.42,55.5,55.39,55.5,7660.0,55.42,55.5,55.39,55.5,7660.0
2018-07-10 12:30:00,55.47,55.48,55.42,55.42,3658.0,55.47,55.48,55.42,55.42,3658.0
2018-07-10 12:35:00,55.4,55.44,55.34,55.44,7806.0,55.4,55.44,55.34,55.44,7806.0
2018-07-10 12:40:00,55.44,55.44,55.39,55.4,2203.0,55.44,55.44,55.39,55.4,2203.0
2018-07-10 12:45:00,55.39,55.43,55.39,55.41,3500.0,55.39,55.43,55.39,55.41,3500.0
2018-07-10 12:50:00,55.41,55.44,55.38,55.39,4060.0,55.41,55.44,55.38,55.39,4060.0
2018-07-10 12:55:00,55.4,55.48,55.36,55.48,6714.0,55.4,55.48,55.36,55.48,6714.0
2018-07-10 13:00:00,55.48,55.49,55.37,55.43,13428.0,55.48,55.49,55.37,55.43,13428.0
2018-07-10 13:05:00,55.42,55.5,55.42,55.47,5000.0,55.42,55.5,55.42,55.47,5000.0
2018-07-10 13:10:00,55.45,55.5,55.39,55.4,17282.0,55.45,55.5,55.39,55.4,17282.0
2018-07-10 13:15:00,55.41,55.41,55.36,55.37,8330.0,55.41,55.41,55.36,55.37,8330.0
2018-07-10 13:20:00,55.36,55.42,55.35,55.4,9945.0,55.36,55.42,55.35,55.4,9945.0
2018-07-10 13:25:00,55.36,55.45,55.36,55.44,4129.0,55.36,55.45,55.36,55.44,4129.0
2018-07-10 13:30:00,55.46,55.46,55.43,55.44,1202.0,55.46,55.46,55.43,55.44,1202.0
2018-07-10 13:35:00,55.43,55.46,55.41,55.44,3100.0,55.43,55.46,55.41,55.44,3100.0
2018-07-10 13:40:00,55.43,55.45,55.39,55.4,11079.0,55.43,55.45,55.39,55.4,11079.0
2018-07-10 13:45:00,55.4,55.41,55.31,55.31,9918.0,55.4,55.41,55.31,55.31,9918.0
2018-07-10 13:50:00,55.33,55.33,55.29,55.32,4748.0,55.33,55.33,55.29,55.32,4748.0
2018-07-10 13:55:00,55.3,55.33,55.27,55.32,6706.0,55.3,55.33,55.27,55.32,6706.0
2018-07-10 14:00:00,55.34,55.4,55.26,55.4,9445.0,55.34,55.4,55.26,55.4,9445.0
2018-07-10 14:05:00,55.37,55.39,55.36,55.39,3108.0,55.37,55.39,55.36,55.39,3108.0
2018-07-10 14:10:00,55.4,55.44,55.39,55.41,2730.0,55.4,55.44,55.39,55.41,2730.0
2018-07-10 14:15:00,55.41,55.45,55.39,55.45,5799.0,55.41,55.45,55.39,55.45,5799.0
2018-07-10 14:20:00,55.46,55.47,55.42,55.43,4501.0,55.46,55.47,55.42,55.43,4501.0
2018-07-10 14:25:00,55.42,55.6,55.42,55.57,16423.0,55.42,55.6,55.42,55.57,16423.0
2018-07-10 14:30:00,55.56,55.75,55.56,55.62,79761.0,55.56,55.75,55.56,55.62,79761.0
2018-07-10 14:35:00,55.63,55.68,55.59,55.66,22965.0,55.63,55.68,55.59,55.66,22965.0
2018-07-10 14:40:00,55.64,55.68,55.61,55.61,8924.0,55.64,55.68,55.61,55.61,8924.0
2018-07-10 14:45:00,55.61,55.71,55.6,55.71,8036.0,55.61,55.71,55.6,55.71,8036.0
2018-07-10 14:50:00,55.69,55.7,55.59,55.6,17176.0,55.69,55.7,55.59,55.6,17176.0
2018-07-10 14:55:00,55.6,55.65,55.6,55.62,9111.0,55.6,55.65,55.6,55.62,9111.0
2018-07-10 15:00:00,55.62,55.66,55.55,55.63,22560.0,55.62,55.66,55.55,55.63,22560.0
2018-07-10 15:05:00,55.63,55.67,55.53,55.55,12989.0,55.63,55.67,55.53,55.55,12989.0
2018-07-10 15:10:00,55.55,55.6,55.54,55.57,7946.0,55.55,55.6,55.54,55.57,7946.0
2018-07-10 15:15:00,55.58,55.62,55.56,55.62,3700.0,55.58,55.62,55.56,55.62,3700.0
2018-07-10 15:20:00,55.62,55.65,55.6,55.63,9336.0,55.62,55.65,55.6,55.63,9336.0
2018-07-10 15:25:00,55.62,55.63,55.51,55.53,12927.0,55.62,55.63,55.51,55.53,12927.0
2018-07-10 15:30:00,55.54,55.55,55.5,55.52,15621.0,55.54,55.55,55.5,55.52,15621.0
2018-07-10 15:35:00,55.51,55.53,55.41,55.41,19244.0,55.51,55.53,55.41,55.41,19244.0
2018-07-10 15:40:00,55.41,55.42,55.32,55.32,22504.0,55.41,55.42,55.32,55.32,22504.0
2018-07-10 15:45:00,55.32,55.35,55.23,55.26,22362.0,55.32,55.35,55.23,55.26,22362.0
2018-07-10 15:50:00,55.27,55.3,55.18,55.18,45149.0,55.27,55.3,55.18,55.18,45149.0
2018-07-10 15:55:00,55.2,55.23,55.14,55.23,47623.0,55.2,55.23,55.14,55.23,47623.0
2018-07-11 09:30:00,54.66,54.66,53.97,54.07,65135.0,54.66,54.66,53.97,54.07,65135.0
2018-07-11 09:35:00,54.26,54.49,54.08,54.4,26196.0,54.26,54.49,54.08,54.4,26196.0
2018-07-11 09:40:00,54.38,54.49,54.3,54.38,13332.0,54.38,54.49,54.3,54.38,13332.0
2018-07-11 09:45:00,54.35,54.39,54.09,54.37,24683.0,54.35,54.39,54.09,54.37,24683.0
2018-07-11 09:50:00,54.33,54.45,54.26,54.3,7236.0,54.33,54.45,54.26,54.3,7236.0
2018-07-11 09:55:00,54.35,54.48,54.35,54.37,13072.0,54.35,54.48,54.35,54.37,13072.0
2018-07-11 10:00:00,54.44,54.63,54.44,54.53,6859.0,54.44,54.63,54.44,54.53,6859.0
2018-07-11 10:05:00,54.5,54.75,54.5,54.7,13454.0,54.5,54.75,54.5,54.7,13454.0
2018-07-11 10:10:00,54.67,54.67,54.45,54.55,5914.0,54.67,54.67,54.45,54.55,5914.0
2018-07-11 10:15:00,54.62,54.8,54.62,54.7,12198.0,54.62,54.8,54.62,54.7,12198.0
2018-07-11 10:20:00,54.71,54.71,54.5,54.54,12381.0,54.71,54.71,54.5,54.54,12381.0
2018-07-11 10:25:00,54.56,54.56,54.42,54.54,6716.0,54.56,54.56,54.42,54.54,6716.0
2018-07-11 10:30:00,54.56,54.66,54.52,54.54,6060.0,54.56,54.66,54.52,54.54,6060.0
2018-07-11 10:35:00,54.56,54.59,54.41,54.57,26430.0,54.56,54.59,54.41,54.57,26430.0
2018-07-11 10:40:00,54.54,54.54,54.37,54.38,5966.0,54.54,54.54,54.37,54.38,5966.0
2018-07-11 10:45:00,54.39,54.39,54.3,54.32,6614.0,54.39,54.39,54.3,54.32,6614.0
2018-07-11 10:50:00,54.32,54.42,54.32,54.42,6130.0,54.32,54.42,54.32,54.42,6130.0
2018-07-11 10:55:00,54.41,54.57,54.38,54.56,25971.0,54.41,54.57,54.38,54.56,25971.0
2018-07-11 11:00:00,54.53,54.55,54.45,54.46,3742.0,54.53,54.55,54.45,54.46,3742.0
2018-07-11 11:05:00,54.45,54.51,54.44,54.46,6583.0,54.45,54.51,54.44,54.46,6583.0
2018-07-11 11:10:00,54.48,54.49,54.36,54.38,6624.0,54.48,54.49,54.36,54.38,6624.0
2018-07-11 11:15:00,54.39,54.54,54.38,54.54,9695.0,54.39,54.54,54.38,54.54,9695.0
2018-07-11 11:20:00,54.54,54.63,54.52,54.55,8635.0,54.54,54.63,54.52,54.55,8635.0
2018-07-11 11:25:00,54.55,54.6,54.47,54.56,15494.0,54.55,54.6,54.47,54.56,15494.0
2018-07-11 11:30:00,54.53,54.53,54.37,54.44,6035.0,54.53,54.53,54.37,54.44,6035.0
2018-07-11 11:35:00,54.45,54.5,54.4,54.45,2560.0,54.45,54.5,54.4,54.45,2560.0
2018-07-11 11:40:00,54.45,54.48,54.35,54.35,6221.0,54.45,54.48,54.35,54.35,6221.0
2018-07-11 11:45:00,54.35,54.36,54.3,54.31,1918.0,54.35,54.36,54.3,54.31,1918.0
2018-07-11 11:50:00,54.37,54.38,54.34,54.35,4179.0,54.37,54.38,54.34,54.35,4179.0
2018-07-11 11:55:00,54.29,54.38,54.29,54.29,5100.0,54.29,54.38,54.29,54.29,5100.0
2018-07-11 12:00:00,54.28,54.39,54.25,54.39,6940.0,54.28,54.39,54.25,54.39,6940.0
2018-07-11 12:05:00,54.38,54.47,54.37,54.42,5515.0,54.38,54.47,54.37,54.42,5515.0
2018-07-11 12:10:00,54.45,54.57,54.45,54.54,8200.0,54.45,54.57,54.45,54.54,8200.0
2018-07-11 12:15:00,54.55,54.55,54.48,54.52,1600.0,54.55,54.55,54.48,54.52,1600.0
2018-07-11 12:20:00,54.53,54.57,54.48,54.48,4064.0,54.53,54.57,54.48,54.48,4064.0
2018-07-11 12:25:00,54.51,54.57,54.49,54.57,7095.0,54.51,54.57,54.49,54.57,7095.0
2018-07-11 12:30:00,54.58,54.78,54.58,54.78,7000.0,54.58,54.78,54.58,54.78,7000.0
2018-07-11 12:35:00,54.79,54.79,54.69,54.69,1737.0,54.79,54.79,54.69,54.69,1737.0
2018-07-11 12:40:00,54.69,54.7,54.63,54.7,2464.0,54.69,54.7,54.63,54.7,2464.0
2018-07-11 12:45:00,54.66,54.68,54.64,54.66,4924.0,54.66,54.68,54.64,54.66,4924.0
2018-07-11 12:50:00,54.62,54.67,54.57,54.57,1600.0,54.62,54.67,54.57,54.57,1600.0
2018-07-11 12:55:00,54.56,54.59,54.49,54.55,4500.0,54.56,54.59,54.49,54.55,4500.0
2018-07-11 13:00:00,54.55,54.56,54.5,54.5,2432.0,54.55,54.56,54.5,54.5,2432.0
2018-07-11 13:05:00,54.49,54.52,54.45,54.5,3858.0,54.49,54.52,54.45,54.5,3858.0
2018-07-11 13:10:00,54.45,54.5,54.45,54.48,1271.0,54.45,54.5,54.45,54.48,1271.0
2018-07-11 13:15:00,54.5,54.59,54.48,54.57,2656.0,54.5,54.59,54.48,54.57,2656.0
2018-07-11 13:20:00,54.59,54.74,54.58,54.74,2600.0,54.59,54.74,54.58,54.74,2600.0
2018-07-11 13:25:00,54.72,54.73,54.65,54.73,4140.0,54.72,54.73,54.65,54.73,4140.0
2018-07-11 13:30:00,54.75,54.75,54.62,54.63,2737.0,54.75,54.75,54.62,54.63,2737.0
2018-07-11 13:35:00,54.62,54.66,54.56,54.59,6411.0,54.62,54.66,54.56,54.59,6411.0
2018-07-11 13:40:00,54.55,54.62,54.54,54.62,1683.0,54.55,54.62,54.54,54.62,1683.0
2018-07-11 13:45:00,54.57,54.62,54.54,54.59,4928.0,54.57,54.62,54.54,54.59,4928.0
2018-07-11 13:50:00,54.55,54.6,54.53,54.6,2050.0,54.55,54.6,54.53,54.6,2050.0
2018-07-11 13:55:00,54.52,54.54,54.49,54.51,4046.0,54.52,54.54,54.49,54.51,4046.0
2018-07-11 14:00:00,54.52,54.6,54.5,54.54,5683.0,54.52,54.6,54.5,54.54,5683.0
2018-07-11 14:05:00,54.54,54.58,54.5,54.55,5150.0,54.54,54.58,54.5,54.55,5150.0
2018-07-11 14:10:00,54.55,54.55,54.49,54.52,4610.0,54.55,54.55,54.49,54.52,4610.0
2018-07-11 14:15:00,54.5,54.61,54.5,54.61,4281.0,54.5,54.61,54.5,54.61,4281.0
2018-07-11 14:20:00,54.6,54.66,54.59,54.64,4266.0,54.6,54.66,54.59,54.64,4266.0
2018-07-11 14:25:00,54.65,54.7,54.63,54.7,7533.0,54.65,54.7,54.63,54.7,7533.0
2018-07-11 14:30:00,54.69,54.69,54.66,54.67,1900.0,54.69,54.69,54.66,54.67,1900.0
2018-07-11 14:35:00,54.62,54.67,54.62,54.65,6620.0,54.62,54.67,54.62,54.65,6620.0
2018-07-11 14:40:00,54.65,54.68,54.6,54.68,5000.0,54.65,54.68,54.6,54.68,5000.0
2018-07-11 14:45:00,54.68,54.71,54.65,54.66,2587.0,54.68,54.71,54.65,54.66,2587.0
2018-07-11 14:50:00,54.67,54.7,54.63,54.63,10392.0,54.67,54.7,54.63,54.63,10392.0
2018-07-11 14:55:00,54.61,54.63,54.56,54.58,2100.0,54.61,54.63,54.56,54.58,2100.0
2018-07-11 15:00:00,54.56,54.61,54.56,54.59,3362.0,54.56,54.61,54.56,54.59,3362.0
2018-07-11 15:05:00,54.6,54.69,54.6,54.69,6650.0,54.6,54.69,54.6,54.69,6650.0
2018-07-11 15:10:00,54.65,54.69,54.63,54.64,3461.0,54.65,54.69,54.63,54.64,3461.0
2018-07-11 15:15:00,54.66,54.67,54.62,54.66,5677.0,54.66,54.67,54.62,54.66,5677.0
2018-07-11 15:20:00,54.66,54.67,54.6,54.67,7911.0,54.66,54.67,54.6,54.67,7911.0
2018-07-11 15:25:00,54.64,54.69,54.64,54.66,3521.0,54.64,54.69,54.64,54.66,3521.0
2018-07-11 15:30:00,54.66,54.72,54.65,54.72,9005.0,54.66,54.72,54.65,54.72,9005.0
2018-07-11 15:35:00,54.72,54.75,54.7,54.71,11698.0,54.72,54.75,54.7,54.71,11698.0
2018-07-11 15:40:00,54.71,54.74,54.7,54.74,5881.0,54.71,54.74,54.7,54.74,5881.0
2018-07-11 15:45:00,54.72,54.77,54.72,54.73,14185.0,54.72,54.77,54.72,54.73,14185.0
2018-07-11 15:50:00,54.73,54.75,54.71,54.74,18567.0,54.73,54.75,54.71,54.74,18567.0
2018-07-11 15:55:00,54.73,54.75,54.66,54.71,74158.0,54.73,54.75,54.66,54.71,74158.0
2018-07-12 09:30:00,55.26,55.29,54.85,55.1,49029.0,55.26,55.29,54.85,55.1,49029.0
2018-07-12 09:35:00,55.1,55.1,54.49,54.5,36498.0,55.1,55.1,54.49,54.5,36498.0
2018-07-12 09:40:00,54.5,54.61,54.17,54.39,27611.0,54.5,54.61,54.17,54.39,27611.0
2018-07-12 09:45:00,54.44,54.48,54.33,54.34,15679.0,54.44,54.48,54.33,54.34,15679.0
2018-07-12 09:50:00,54.37,54.7,54.23,54.68,27646.0,54.37,54.7,54.23,54.68,27646.0
2018-07-12 09:55:00,54.7,54.83,54.65,54.78,37240.0,54.7,54.83,54.65,54.78,37240.0
2018-07-12 10:00:00,54.77,54.89,54.42,54.56,20382.0,54.77,54.89,54.42,54.56,20382.0
2018-07-12 10:05:00,54.61,54.67,54.53,54.67,6498.0,54.61,54.67,54.53,54.67,6498.0
2018-07-12 10:10:00,54.69,54.79,54.39,54.5,33739.0,54.69,54.79,54.39,54.5,33739.0
2018-07-12 10:15:00,54.5,54.6,54.37,54.37,11217.0,54.5,54.6,54.37,54.37,11217.0
2018-07-12 10:20:00,54.37,54.41,54.26,54.31,16845.0,54.37,54.41,54.26,54.31,16845.0
2018-07-12 10:25:00,54.32,54.65,54.32,54.6,29717.0,54.32,54.65,54.32,54.6,29717.0
2018-07-12 10:30:00,54.62,54.65,54.41,54.41,10383.0,54.62,54.65,54.41,54.41,10383.0
2018-07-12 10:35:00,54.39,54.48,54.25,54.39,13055.0,54.39,54.48,54.25,54.39,13055.0
2018-07-12 10:40:00,54.35,54.41,54.24,54.26,5673.0,54.35,54.41,54.24,54.26,5673.0
2018-07-12 10:45:00,54.22,54.23,54.04,54.17,12822.0,54.22,54.23,54.04,54.17,12822.0
2018-07-12 10:50:00,54.12,54.19,54.05,54.17,10357.0,54.12,54.19,54.05,54.17,10357.0
2018-07-12 10:55:00,54.18,54.21,54.12,54.16,5266.0,54.18,54.21,54.12,54.16,5266.0
2018-07-12 11:00:00,54.14,54.17,54.04,54.17,13297.0,54.14,54.17,54.04,54.17,13297.0
2018-07-12 11:05:00,54.18,54.2,54.11,54.12,6150.0,54.18,54.2,54.11,54.12,6150.0
2018-07-12 11:10:00,54.12,54.29,54.07,54.25,10087.0,54.12,54.29,54.07,54.25,10087.0
2018-07-12 11:15:00,54.26,54.26,54.18,54.21,9004.0,54.26,54.26,54.18,54.21,9004.0
2018-07-12 11:20:00,54.21,54.3,54.19,54.3,8634.0,54.21,54.3,54.19,54.3,8634.0
2018-07-12 11:25:00,54.31,54.43,54.27,54.28,16940.0,54.31,54.43,54.27,54.28,16940.0
2018-07-12 11:30:00,54.31,54.4,54.28,54.28,5807.0,54.31,54.4,54.28,54.28,5807.0
2018-07-12 11:35:00,54.27,54.33,54.21,54.32,11563.0,54.27,54.33,54.21,54.32,11563.0
2018-07-12 11:40:00,54.35,54.38,54.3,54.38,3200.0,54.35,54.38,54.3,54.38,3200.0
2018-07-12 11:45:00,54.37,54.42,54.33,54.41,4544.0,54.37,54.42,54.33,54.41,4544.0
2018-07-12 11:50:00,54.45,54.51,54.45,54.51,12974.0,54.45,54.51,54.45,54.51,12974.0
2018-07-12 11:55:00,54.5,54.51,54.44,54.49,17802.0,54.5,54.51,54.44,54.49,17802.0
2018-07-12 12:00:00,54.49,54.51,54.41,54.41,4740.0,54.49,54.51,54.41,54.41,4740.0
2018-07-12 12:05:00,54.42,54.5,54.41,54.48,4599.0,54.42,54.5,54.41,54.48,4599.0
2018-07-12 12:10:00,54.51,54.53,54.47,54.48,19776.0,54.51,54.53,54.47,54.48,19776.0
2018-07-12 12:15:00,54.49,54.56,54.49,54.54,7400.0,54.49,54.56,54.49,54.54,7400.0
2018-07-12 12:20:00,54.53,54.57,54.52,54.55,8000.0,54.53,54.57,54.52,54.55,8000.0
2018-07-12 12:25:00,54.55,54.68,54.55,54.64,10552.0,54.55,54.68,54.55,54.64,10552.0
2018-07-12 12:30:00,54.65,54.81,54.65,54.77,15821.0,54.65,54.81,54.65,54.77,15821.0
2018-07-12 12:35:00,54.75,54.78,54.61,54.66,6465.0,54.75,54.78,54.61,54.66,6465.0
2018-07-12 12:40:00,54.64,54.66,54.56,54.61,3054.0,54.64,54.66,54.56,54.61,3054.0
2018-07-12 12:45:00,54.59,54.6,54.56,54.6,3924.0,54.59,54.6,54.56,54.6,3924.0
2018-07-12 12:50:00,54.61,54.76,54.61,54.76,12780.0,54.61,54.76,54.61,54.76,12780.0
2018-07-12 12:55:00,54.76,54.79,54.75,54.77,3864.0,54.76,54.79,54.75,54.77,3864.0
2018-07-12 13:00:00,54.78,54.81,54.73,54.76,15446.0,54.78,54.81,54.73,54.76,15446.0
2018-07-12 13:05:00,54.76,54.77,54.68,54.68,4691.0,54.76,54.77,54.68,54.68,4691.0
2018-07-12 13:10:00,54.69,54.71,54.64,54.68,3587.0,54.69,54.71,54.64,54.68,3587.0
2018-07-12 13:15:00,54.66,54.68,54.63,54.66,5100.0,54.66,54.68,54.63,54.66,5100.0
2018-07-12 13:20:00,54.65,54.66,54.6,54.66,4943.0,54.65,54.66,54.6,54.66,4943.0
2018-07-12 13:25:00,54.65,54.71,54.63,54.71,3522.0,54.65,54.71,54.63,54.71,3522.0
2018-07-12 13:30:00,54.7,54.71,54.68,54.71,1193.0,54.7,54.71,54.68,54.71,1193.0
2018-07-12 13:35:00,54.71,54.74,54.67,54.74,12004.0,54.71,54.74,54.67,54.74,12004.0
2018-07-12 13:40:00,54.74,54.79,54.73,54.74,4250.0,54.74,54.79,54.73,54.74,4250.0
2018-07-12 13:45:00,54.74,54.77,54.74,54.77,1900.0,54.74,54.77,54.74,54.77,1900.0
2018-07-12 13:50:00,54.77,54.78,54.72,54.77,5398.0,54.77,54.78,54.72,54.77,5398.0
2018-07-12 13:55:00,54.79,54.8,54.75,54.78,4400.0,54.79,54.8,54.75,54.78,4400.0
2018-07-12 14:00:00,54.77,54.78,54.71,54.73,8275.0,54.77,54.78,54.71,54.73,8275.0
2018-07-12 14:05:00,54.72,54.8,54.69,54.77,5940.0,54.72,54.8,54.69,54.77,5940.0
2018-07-12 14:10:00,54.78,54.8,54.77,54.78,3350.0,54.78,54.8,54.77,54.78,3350.0
2018-07-12 14:15:00,54.77,54.79,54.71,54.71,13964.0,54.77,54.79,54.71,54.71,13964.0
2018-07-12 14:20:00,54.69,54.73,54.67,54.73,6369.0,54.69,54.73,54.67,54.73,6369.0
2018-07-12 14:25:00,54.72,54.72,54.69,54.7,5215.0,54.72,54.72,54.69,54.7,5215.0
2018-07-12 14:30:00,54.69,54.74,54.66,54.74,3445.0,54.69,54.74,54.66,54.74,3445.0
2018-07-12 14:35:00,54.75,54.75,54.66,54.72,5520.0,54.75,54.75,54.66,54.72,5520.0
2018-07-12 14:40:00,54.71,54.72,54.65,54.67,10301.0,54.71,54.72,54.65,54.67,10301.0
2018-07-12 14:45:00,54.65,54.71,54.65,54.71,10212.0,54.65,54.71,54.65,54.71,10212.0
2018-07-12 14:50:00,54.71,54.73,54.7,54.71,11387.0,54.71,54.73,54.7,54.71,11387.0
2018-07-12 14:55:00,54.72,54.75,54.71,54.71,10603.0,54.72,54.75,54.71,54.71,10603.0
2018-07-12 15:00:00,54.72,54.8,54.71,54.8,8790.0,54.72,54.8,54.71,54.8,8790.0
2018-07-12 15:05:00,54.8,54.81,54.77,54.79,8753.0,54.8,54.81,54.77,54.79,8753.0
2018-07-12 15:10:00,54.76,54.77,54.68,54.7,7540.0,54.76,54.77,54.68,54.7,7540.0
2018-07-12 15:15:00,54.69,54.71,54.63,54.69,14668.0,54.69,54.71,54.63,54.69,14668.0
2018-07-12 15:20:00,54.68,54.71,54.66,54.66,8906.0,54.68,54.71,54.66,54.66,8906.0
2018-07-12 15:25:00,54.67,54.71,54.67,54.69,11100.0,54.67,54.71,54.67,54.69,11100.0
2018-07-12 15:30:00,54.69,54.69,54.64,54.67,18998.0,54.69,54.69,54.64,54.67,18998.0
2018-07-12 15:35:00,54.68,54.68,54.64,54.65,16917.0,54.68,54.68,54.64,54.65,16917.0
2018-07-12 15:40:00,54.66,54.66,54.6,54.6,25736.0,54.66,54.66,54.6,54.6,25736.0
2018-07-12 15:45:00,54.59,54.65,54.56,54.63,27583.0,54.59,54.65,54.56,54.63,27583.0
2018-07-12 15:50:00,54.63,54.65,54.59,54.63,38987.0,54.63,54.65,54.59,54.63,38987.0
2018-07-12 15:55:00,54.63,54.72,54.63,54.7,97100.0,54.63,54.72,54.63,54.7,97100.0
2018-07-13 09:30:00,54.55,54.78,54.42,54.77,20545.0,54.55,54.78,54.42,54.77,20545.0
2018-07-13 09:35:00,54.8,55.06,54.79,54.9,33152.0,54.8,55.06,54.79,54.9,33152.0
2018-07-13 09:40:00,54.95,55.0,54.4,54.48,26383.0,54.95,55.0,54.4,54.48,26383.0
2018-07-13 09:45:00,54.48,54.74,54.43,54.43,30548.0,54.48,54.74,54.43,54.43,30548.0
2018-07-13 09:50:00,54.42,54.47,54.15,54.2,18683.0,54.42,54.47,54.15,54.2,18683.0
2018-07-13 09:55:00,54.2,54.42,54.14,54.4,15242.0,54.2,54.42,54.14,54.4,15242.0
2018-07-13 10:00:00,54.32,54.41,54.22,54.25,10739.0,54.32,54.41,54.22,54.25,10739.0
2018-07-13 10:05:00,54.23,54.24,54.12,54.17,12382.0,54.23,54.24,54.12,54.17,12382.0
2018-07-13 10:10:00,54.2,54.29,54.2,54.27,12891.0,54.2,54.29,54.2,54.27,12891.0
2018-07-13 10:15:00,54.27,54.4,54.26,54.4,6880.0,54.27,54.4,54.26,54.4,6880.0
2018-07-13 10:20:00,54.43,54.52,54.34,54.39,16710.0,54.43,54.52,54.34,54.39,16710.0
2018-07-13 10:25:00,54.4,54.53,54.35,54.35,10567.0,54.4,54.53,54.35,54.35,10567.0
2018-07-13 10:30:00,54.38,54.38,54.24,54.24,12379.0,54.38,54.38,54.24,54.24,12379.0
2018-07-13 10:35:00,54.23,54.46,54.22,54.46,22610.0,54.23,54.46,54.22,54.46,22610.0
2018-07-13 10:40:00,54.44,54.47,54.32,54.35,6394.0,54.44,54.47,54.32,54.35,6394.0
2018-07-13 10:45:00,54.33,54.38,54.28,54.35,9524.0,54.33,54.38,54.28,54.35,9524.0
2018-07-13 10:50:00,54.33,54.34,54.05,54.17,51090.0,54.33,54.34,54.05,54.17,51090.0
2018-07-13 10:55:00,54.13,54.22,54.1,54.13,15853.0,54.13,54.22,54.1,54.13,15853.0
2018-07-13 11:00:00,54.15,54.2,54.12,54.15,11969.0,54.15,54.2,54.12,54.15,11969.0
2018-07-13 11:05:00,54.16,54.24,54.12,54.2,17263.0,54.16,54.24,54.12,54.2,17263.0
2018-07-13 11:10:00,54.2,54.22,54.12,54.2,14102.0,54.2,54.22,54.12,54.2,14102.0
2018-07-13 11:15:00,54.18,54.25,54.13,54.25,22555.0,54.18,54.25,54.13,54.25,22555.0
2018-07-13 11:20:00,54.27,54.36,54.24,54.24,22595.0,54.27,54.36,54.24,54.24,22595.0
2018-07-13 11:25:00,54.24,54.26,54.22,54.25,28057.0,54.24,54.26,54.22,54.25,28057.0
2018-07-13 11:30:00,54.24,54.26,54.19,54.23,9168.0,54.24,54.26,54.19,54.23,9168.0
2018-07-13 11:35:00,54.24,54.24,54.12,54.14,10506.0,54.24,54.24,54.12,54.14,10506.0
2018-07-13 11:40:00,54.18,54.19,54.09,54.11,15300.0,54.18,54.19,54.09,54.11,15300.0
2018-07-13 11:45:00,54.11,54.14,54.08,54.11,8280.0,54.11,54.14,54.08,54.11,8280.0
2018-07-13 11:50:00,54.12,54.13,54.09,54.09,5003.0,54.12,54.13,54.09,54.09,5003.0
2018-07-13 11:55:00,54.09,54.2,54.05,54.18,20124.0,54.09,54.2,54.05,54.18,20124.0
2018-07-13 12:00:00,54.18,54.23,54.16,54.2,11650.0,54.18,54.23,54.16,54.2,11650.0
2018-07-13 12:05:00,54.19,54.2,54.13,54.17,16978.0,54.19,54.2,54.13,54.17,16978.0
2018-07-13 12:10:00,54.16,54.19,54.13,54.13,3256.0,54.16,54.19,54.13,54.13,3256.0
2018-07-13 12:15:00,54.13,54.15,54.1,54.15,5146.0,54.13,54.15,54.1,54.15,5146.0
2018-07-13 12:20:00,54.15,54.16,54.05,54.09,13979.0,54.15,54.16,54.05,54.09,13979.0
2018-07-13 12:25:00,54.06,54.11,54.03,54.07,15198.0,54.06,54.11,54.03,54.07,15198.0
2018-07-13 12:30:00,54.06,54.06,53.96,54.0,19204.0,54.06,54.06,53.96,54.0,19204.0
2018-07-13 12:35:00,54.0,54.04,53.93,54.04,19149.0,54.0,54.04,53.93,54.04,19149.0
2018-07-13 12:40:00,54.06,54.09,53.93,53.94,7020.0,54.06,54.09,53.93,53.94,7020.0
2018-07-13 12:45:00,53.95,54.01,53.93,53.93,9445.0,53.95,54.01,53.93,53.93,9445.0
2018-07-13 12:50:00,53.93,53.95,53.87,53.9,9052.0,53.93,53.95,53.87,53.9,9052.0
2018-07-13 12:55:00,53.92,53.93,53.85,53.86,10299.0,53.92,53.93,53.85,53.86,10299.0
2018-07-13 13:00:00,53.86,53.96,53.84,53.92,8045.0,53.86,53.96,53.84,53.92,8045.0
2018-07-13 13:05:00,53.91,53.98,53.91,53.96,7399.0,53.91,53.98,53.91,53.96,7399.0
2018-07-13 13:10:00,53.96,53.98,53.9,53.91,9388.0,53.96,53.98,53.9,53.91,9388.0
2018-07-13 13:15:00,53.94,53.99,53.91,53.92,7900.0,53.94,53.99,53.91,53.92,7900.0
2018-07-13 13:20:00,53.95,54.03,53.94,54.0,8019.0,53.95,54.03,53.94,54.0,8019.0
2018-07-13 13:25:00,54.0,54.07,53.98,54.02,6906.0,54.0,54.07,53.98,54.02,6906.0
2018-07-13 13:30:00,54.03,54.08,54.0,54.01,8229.0,54.03,54.08,54.0,54.01,8229.0
2018-07-13 13:35:00,54.0,54.04,53.99,53.99,3520.0,54.0,54.04,53.99,53.99,3520.0
2018-07-13 13:40:00,53.98,54.0,53.96,53.99,6992.0,53.98,54.0,53.96,53.99,6992.0
2018-07-13 13:45:00,53.98,54.0,53.92,53.92,5445.0,53.98,54.0,53.92,53.92,5445.0
2018-07-13 13:50:00,53.92,53.97,53.92,53.94,10090.0,53.92,53.97,53.92,53.94,10090.0
2018-07-13 13:55:00,53.93,54.02,53.93,53.97,13123.0,53.93,54.02,53.93,53.97,13123.0
2018-07-13 14:00:00,53.97,54.01,53.95,53.98,9404.0,53.97,54.01,53.95,53.98,9404.0
2018-07-13 14:05:00,54.0,54.01,53.95,53.95,8520.0,54.0,54.01,53.95,53.95,8520.0
2018-07-13 14:10:00,53.96,53.96,53.9,53.91,7418.0,53.96,53.96,53.9,53.91,7418.0
2018-07-13 14:15:00,53.89,53.98,53.88,53.89,14137.0,53.89,53.98,53.88,53.89,14137.0
2018-07-13 14:20:00,53.9,53.99,53.87,53.97,12432.0,53.9,53.99,53.87,53.97,12432.0
2018-07-13 14:25:00,53.98,53.98,53.92,53.97,14406.0,53.98,53.98,53.92,53.97,14406.0
2018-07-13 14:30:00,53.93,53.93,53.87,53.9,9199.0,53.93,53.93,53.87,53.9,9199.0
2018-07-13 14:35:00,53.88,53.95,53.88,53.95,12299.0,53.88,53.95,53.88,53.95,12299.0
2018-07-13 14:40:00,53.95,53.97,53.9,53.92,8401.0,53.95,53.97,53.9,53.92,8401.0
2018-07-13 14:45:00,53.93,53.95,53.89,53.93,4511.0,53.93,53.95,53.89,53.93,4511.0
2018-07-13 14:50:00,53.92,53.95,53.89,53.94,10172.0,53.92,53.95,53.89,53.94,10172.0
2018-07-13 14:55:00,53.93,54.04,53.93,54.03,10194.0,53.93,54.04,53.93,54.03,10194.0
2018-07-13 15:00:00,54.03,54.03,53.99,54.03,6846.0,54.03,54.03,53.99,54.03,6846.0
2018-07-13 15:05:00,54.02,54.03,53.96,53.96,6580.0,54.02,54.03,53.96,53.96,6580.0
2018-07-13 15:10:00,53.96,54.05,53.96,54.05,9929.0,53.96,54.05,53.96,54.05,9929.0
2018-07-13 15:15:00,54.04,54.07,54.02,54.06,6530.0,54.04,54.07,54.02,54.06,6530.0
2018-07-13 15:20:00,54.04,54.11,54.04,54.08,9955.0,54.04,54.11,54.04,54.08,9955.0
2018-07-13 15:25:00,54.07,54.12,54.06,54.09,9683.0,54.07,54.12,54.06,54.09,9683.0
2018-07-13 15:30:00,54.08,54.15,54.06,54.13,19385.0,54.08,54.15,54.06,54.13,19385.0
2018-07-13 15:35:00,54.13,54.18,54.12,54.17,21877.0,54.13,54.18,54.12,54.17,21877.0
2018-07-13 15:40:00,54.18,54.19,54.04,54.06,25254.0,54.18,54.19,54.04,54.06,25254.0
2018-07-13 15:45:00,54.06,54.07,54.01,54.01,27537.0,54.06,54.07,54.01,54.01,27537.0
2018-07-13 15:50:00,54.02,54.05,53.99,54.01,34521.0,54.02,54.05,53.99,54.01,34521.0
2018-07-13 15:55:00,54.02,54.07,54.0,54.06,60815.0,54.02,54.07,54.0,54.06,60815.0
2018-07-16 09:30:00,54.06,54.55,53.85,54.46,69157.0,54.06,54.55,53.85,54.46,69157.0
2018-07-16 09:35:00,54.49,54.49,54.05,54.07,25386.0,54.49,54.49,54.05,54.07,25386.0
2018-07-16 09:40:00,54.05,54.08,53.54,53.64,40379.0,54.05,54.08,53.54,53.64,40379.0
2018-07-16 09:45:00,53.66,54.38,53.51,54.27,89991.0,53.66,54.38,53.51,54.27,89991.0
2018-07-16 09:50:00,54.21,54.3,53.93,54.04,29592.0,54.21,54.3,53.93,54.04,29592.0
2018-07-16 09:55:00,54.1,54.5,54.1,54.36,38729.0,54.1,54.5,54.1,54.36,38729.0
2018-07-16 10:00:00,54.38,54.42,54.28,54.36,8480.0,54.38,54.42,54.28,54.36,8480.0
2018-07-16 10:05:00,54.43,54.53,54.33,54.34,31050.0,54.43,54.53,54.33,54.34,31050.0
2018-07-16 10:10:00,54.36,54.41,54.31,54.31,14506.0,54.36,54.41,54.31,54.31,14506.0
2018-07-16 10:15:00,54.34,54.36,54.19,54.31,18073.0,54.34,54.36,54.19,54.31,18073.0
2018-07-16 10:20:00,54.33,54.37,54.19,54.19,13274.0,54.33,54.37,54.19,54.19,13274.0
2018-07-16 10:25:00,54.2,54.22,54.1,54.15,15959.0,54.2,54.22,54.1,54.15,15959.0
2018-07-16 10:30:00,54.15,54.16,54.02,54.1,22910.0,54.15,54.16,54.02,54.1,22910.0
2018-07-16 10:35:00,54.1,54.12,53.97,54.03,11566.0,54.1,54.12,53.97,54.03,11566.0
2018-07-16 10:40:00,54.03,54.05,53.82,53.9,28794.0,54.03,54.05,53.82,53.9,28794.0
2018-07-16 10:45:00,53.9,53.97,53.89,53.94,18978.0,53.9,53.97,53.89,53.94,18978.0
2018-07-16 10:50:00,53.95,54.01,53.84,53.9,24498.0,53.95,54.01,53.84,53.9,24498.0
2018-07-16 10:55:00,53.91,53.91,53.8,53.83,6997.0,53.91,53.91,53.8,53.83,6997.0
2018-07-16 11:00:00,53.83,53.92,53.79,53.9,25114.0,53.83,53.92,53.79,53.9,25114.0
2018-07-16 11:05:00,53.88,54.01,53.87,54.0,22504.0,53.88,54.01,53.87,54.0,22504.0
2018-07-16 11:10:00,54.0,54.03,53.97,54.0,18656.0,54.0,54.03,53.97,54.0,18656.0
2018-07-16 11:15:00,53.99,54.14,53.98,54.05,21247.0,53.99,54.14,53.98,54.05,21247.0
2018-07-16 11:20:00,54.04,54.18,54.0,54.1,39897.0,54.04,54.18,54.0,54.1,39897.0
2018-07-16 11:25:00,54.1,54.15,53.96,53.97,20137.0,54.1,54.15,53.96,53.97,20137.0
2018-07-16 11:30:00,53.99,54.06,53.98,54.0,6900.0,53.99,54.06,53.98,54.0,6900.0
2018-07-16 11:35:00,54.0,54.1,54.0,54.07,8273.0,54.0,54.1,54.0,54.07,8273.0
2018-07-16 11:40:00,54.07,54.1,54.03,54.08,21731.0,54.07,54.1,54.03,54.08,21731.0
2018-07-16 11:45:00,54.08,54.08,53.95,54.0,12993.0,54.08,54.08,53.95,54.0,12993.0
2018-07-16 11:50:00,54.02,54.06,54.0,54.01,6155.0,54.02,54.06,54.0,54.01,6155.0
2018-07-16 11:55:00,54.0,54.13,54.0,54.06,15521.0,54.0,54.13,54.0,54.06,15521.0
2018-07-16 12:00:00,54.08,54.09,53.99,53.99,7284.0,54.08,54.09,53.99,53.99,7284.0
2018-07-16 12:05:00,54.01,54.03,53.97,53.99,17528.0,54.01,54.03,53.97,53.99,17528.0
2018-07-16 12:10:00,53.98,54.01,53.95,54.0,6850.0,53.98,54.01,53.95,54.0,6850.0
2018-07-16 12:15:00,54.0,54.02,53.97,54.0,9202.0,54.0,54.02,53.97,54.0,9202.0
2018-07-16 12:20:00,54.0,54.04,53.99,54.02,8649.0,54.0,54.04,53.99,54.02,8649.0
2018-07-16 12:25:00,54.02,54.1,54.02,54.08,6273.0,54.02,54.1,54.02,54.08,6273.0
2018-07-16 12:30:00,54.05,54.15,54.05,54.1,45288.0,54.05,54.15,54.05,54.1,45288.0
2018-07-16 12:35:00,54.09,54.17,54.04,54.11,12661.0,54.09,54.17,54.04,54.11,12661.0
2018-07-16 12:40:00,54.11,54.14,54.07,54.09,5040.0,54.11,54.14,54.07,54.09,5040.0
2018-07-16 12:45:00,54.1,54.11,54.05,54.08,7186.0,54.1,54.11,54.05,54.08,7186.0
2018-07-16 12:50:00,54.09,54.12,54.05,54.12,6240.0,54.09,54.12,54.05,54.12,6240.0
2018-07-16 12:55:00,54.14,54.2,54.14,54.2,5470.0,54.14,54.2,54.14,54.2,5470.0
2018-07-16 13:00:00,54.18,54.18,54.12,54.12,17508.0,54.18,54.18,54.12,54.12,17508.0
2018-07-16 13:05:00,54.13,54.17,54.09,54.1,8892.0,54.13,54.17,54.09,54.1,8892.0
2018-07-16 13:10:00,54.09,54.14,54.06,54.1,12993.0,54.09,54.14,54.06,54.1,12993.0
2018-07-16 13:15:00,54.09,54.16,54.08,54.16,4821.0,54.09,54.16,54.08,54.16,4821.0
2018-07-16 13:20:00,54.16,54.17,54.04,54.07,12516.0,54.16,54.17,54.04,54.07,12516.0
2018-07-16 13:25:00,54.08,54.09,54.04,54.06,9374.0,54.08,54.09,54.04,54.06,9374.0
2018-07-16 13:30:00,54.06,54.07,54.0,54.05,10273.0,54.06,54.07,54.0,54.05,10273.0
2018-07-16 13:35:00,54.06,54.12,54.05,54.09,3218.0,54.06,54.12,54.05,54.09,3218.0
2018-07-16 13:40:00,54.09,54.11,54.03,54.07,12684.0,54.09,54.11,54.03,54.07,12684.0
2018-07-16 13:45:00,54.07,54.09,54.04,54.08,10450.0,54.07,54.09,54.04,54.08,10450.0
2018-07-16 13:50:00,54.07,54.08,53.93,53.98,16857.0,54.07,54.08,53.93,53.98,16857.0
2018-07-16 13:55:00,53.99,54.01,53.96,53.96,4803.0,53.99,54.01,53.96,53.96,4803.0
2018-07-16 14:00:00,53.97,54.01,53.96,53.96,8750.0,53.97,54.01,53.96,53.96,8750.0
2018-07-16 14:05:00,53.95,54.02,53.94,54.0,8550.0,53.95,54.02,53.94,54.0,8550.0
2018-07-16 14:10:00,54.0,54.02,53.96,54.02,8100.0,54.0,54.02,53.96,54.02,8100.0
2018-07-16 14:15:00,54.0,54.0,53.98,54.0,7948.0,54.0,54.0,53.98,54.0,7948.0
2018-07-16 14:20:00,53.99,54.01,53.94,53.96,11800.0,53.99,54.01,53.94,53.96,11800.0
2018-07-16 14:25:00,53.96,54.03,53.96,54.0,20793.0,53.96,54.03,53.96,54.0,20793.0
2018-07-16 14:30:00,53.99,54.0,53.92,53.93,24556.0,53.99,54.0,53.92,53.93,24556.0
2018-07-16 14:35:00,53.94,53.96,53.93,53.95,2497.0,53.94,53.96,53.93,53.95,2497.0
2018-07-16 14:40:00,53.95,53.98,53.91,53.91,7428.0,53.95,53.98,53.91,53.91,7428.0
2018-07-16 14:45:00,53.91,53.93,53.89,53.91,4313.0,53.91,53.93,53.89,53.91,4313.0
2018-07-16 14:50:00,53.9,53.9,53.83,53.83,7831.0,53.9,53.9,53.83,53.83,7831.0
2018-07-16 14:55:00,53.82,53.85,53.81,53.83,10222.0,53.82,53.85,53.81,53.83,10222.0
2018-07-16 15:00:00,53.83,53.86,53.81,53.86,7200.0,53.83,53.86,53.81,53.86,7200.0
2018-07-16 15:05:00,53.87,53.99,53.86,53.98,9856.0,53.87,53.99,53.86,53.98,9856.0
2018-07-16 15:10:00,53.98,54.02,53.93,54.01,8460.0,53.98,54.02,53.93,54.01,8460.0
2018-07-16 15:15:00,54.0,54.02,53.99,53.99,6180.0,54.0,54.02,53.99,53.99,6180.0
2018-07-16 15:20:00,54.0,54.01,53.94,53.98,13749.0,54.0,54.01,53.94,53.98,13749.0
2018-07-16 15:25:00,53.97,54.01,53.96,53.99,11423.0,53.97,54.01,53.96,53.99,11423.0
2018-07-16 15:30:00,53.99,55.26,53.95,53.98,45268.0,53.99,55.26,53.95,53.98,45268.0
2018-07-16 15:35:00,53.97,54.02,53.9,54.0,49745.0,53.97,54.02,53.9,54.0,49745.0
2018-07-16 15:40:00,53.99,54.01,53.96,53.99,15056.0,53.99,54.01,53.96,53.99,15056.0
2018-07-16 15:45:00,53.99,53.99,53.95,53.96,25414.0,53.99,53.99,53.95,53.96,25414.0
2018-07-16 15:50:00,53.96,54.02,53.96,53.97,43844.0,53.96,54.02,53.96,53.97,43844.0
2018-07-16 15:55:00,53.97,54.01,53.97,53.99,64454.0,53.97,54.01,53.97,53.99,64454.0
2018-07-17 09:30:00,53.55,53.93,53.55,53.62,22036.0,53.55,53.93,53.55,53.62,22036.0
2018-07-17 09:35:00,53.64,54.0,53.59,53.62,19277.0,53.64,54.0,53.59,53.62,19277.0
2018-07-17 09:40:00,53.64,53.67,53.41,53.64,30636.0,53.64,53.67,53.41,53.64,30636.0
2018-07-17 09:45:00,53.64,53.7,53.39,53.59,36134.0,53.64,53.7,53.39,53.59,36134.0
2018-07-17 09:50:00,53.64,53.85,53.64,53.81,13450.0,53.64,53.85,53.64,53.81,13450.0
2018-07-17 09:55:00,53.83,53.83,53.63,53.78,6831.0,53.83,53.83,53.63,53.78,6831.0
2018-07-17 10:00:00,53.8,53.99,53.8,53.91,17176.0,53.8,53.99,53.8,53.91,17176.0
2018-07-17 10:05:00,53.91,54.0,53.84,53.84,18721.0,53.91,54.0,53.84,53.84,18721.0
2018-07-17 10:10:00,53.9,54.07,53.89,53.99,16492.0,53.9,54.07,53.89,53.99,16492.0
2018-07-17 10:15:00,54.0,54.05,53.92,53.98,17813.0,54.0,54.05,53.92,53.98,17813.0
2018-07-17 10:20:00,53.98,54.01,53.94,53.98,16538.0,53.98,54.01,53.94,53.98,16538.0
2018-07-17 10:25:00,53.98,53.99,53.81,53.95,37785.0,53.98,53.99,53.81,53.95,37785.0
2018-07-17 10:30:00,53.96,54.02,53.94,53.95,17037.0,53.96,54.02,53.94,53.95,17037.0
2018-07-17 10:35:00,53.93,53.95,53.79,53.79,7621.0,53.93,53.95,53.79,53.79,7621.0
2018-07-17 10:40:00,53.77,53.86,53.69,53.82,10654.0,53.77,53.86,53.69,53.82,10654.0
2018-07-17 10:45:00,53.82,53.83,53.66,53.74,15076.0,53.82,53.83,53.66,53.74,15076.0
2018-07-17 10:50:00,53.72,53.73,53.64,53.64,8586.0,53.72,53.73,53.64,53.64,8586.0
2018-07-17 10:55:00,53.66,53.7,53.63,53.63,17094.0,53.66,53.7,53.63,53.63,17094.0
2018-07-17 11:00:00,53.66,53.71,53.61,53.7,8960.0,53.66,53.71,53.61,53.7,8960.0
2018-07-17 11:05:00,53.7,53.78,53.69,53.76,8540.0,53.7,53.78,53.69,53.76,8540.0
2018-07-17 11:10:00,53.76,53.77,53.68,53.7,9641.0,53.76,53.77,53.68,53.7,9641.0
2018-07-17 11:15:00,53.71,53.72,53.6,53.68,12331.0,53.71,53.72,53.6,53.68,12331.0
2018-07-17 11:20:00,53.68,53.75,53.67,53.72,9242.0,53.68,53.75,53.67,53.72,9242.0
2018-07-17 11:25:00,53.72,53.72,53.57,53.64,8210.0,53.72,53.72,53.57,53.64,8210.0
2018-07-17 11:30:00,53.63,53.64,53.48,53.56,22621.0,53.63,53.64,53.48,53.56,22621.0
2018-07-17 11:35:00,53.55,53.57,53.44,53.55,41118.0,53.55,53.57,53.44,53.55,41118.0
2018-07-17 11:40:00,53.54,53.55,53.47,53.48,12954.0,53.54,53.55,53.47,53.48,12954.0
2018-07-17 11:45:00,53.48,53.6,53.47,53.55,22048.0,53.48,53.6,53.47,53.55,22048.0
2018-07-17 11:50:00,53.58,53.59,53.47,53.48,6675.0,53.58,53.59,53.47,53.48,6675.0
2018-07-17 11:55:00,53.49,53.59,53.44,53.57,16135.0,53.49,53.59,53.44,53.57,16135.0
2018-07-17 12:00:00,53.57,53.58,53.53,53.54,4552.0,53.57,53.58,53.53,53.54,4552.0
2018-07-17 12:05:00,53.53,53.53,53.42,53.43,11549.0,53.53,53.53,53.42,53.43,11549.0
2018-07-17 12:10:00,53.44,53.48,53.44,53.46,7750.0,53.44,53.48,53.44,53.46,7750.0
2018-07-17 12:15:00,53.44,53.53,53.44,53.5,10519.0,53.44,53.53,53.44,53.5,10519.0
2018-07-17 12:20:00,53.5,53.56,53.49,53.53,6090.0,53.5,53.56,53.49,53.53,6090.0
2018-07-17 12:25:00,53.52,53.65,53.5,53.62,17716.0,53.52,53.65,53.5,53.62,17716.0
2018-07-17 12:30:00,53.6,53.61,53.43,53.46,30793.0,53.6,53.61,53.43,53.46,30793.0
2018-07-17 12:35:00,53.44,53.48,53.43,53.45,8299.0,53.44,53.48,53.43,53.45,8299.0
2018-07-17 12:40:00,53.45,53.51,53.44,53.5,12761.0,53.45,53.51,53.44,53.5,12761.0
2018-07-17 12:45:00,53.51,53.6,53.5,53.56,17552.0,53.51,53.6,53.5,53.56,17552.0
2018-07-17 12:50:00,53.56,53.6,53.56,53.59,7675.0,53.56,53.6,53.56,53.59,7675.0
2018-07-17 12:55:00,53.6,53.65,53.59,53.65,6000.0,53.6,53.65,53.59,53.65,6000.0
2018-07-17 13:00:00,53.64,53.7,53.63,53.7,10945.0,53.64,53.7,53.63,53.7,10945.0
2018-07-17 13:05:00,53.71,53.81,53.71,53.8,17475.0,53.71,53.81,53.71,53.8,17475.0
2018-07-17 13:10:00,53.8,53.85,53.79,53.82,31403.0,53.8,53.85,53.79,53.82,31403.0
2018-07-17 13:15:00,53.82,53.9,53.82,53.9,10022.0,53.82,53.9,53.82,53.9,10022.0
2018-07-17 13:20:00,53.9,53.91,53.86,53.9,16800.0,53.9,53.91,53.86,53.9,16800.0
2018-07-17 13:25:00,53.9,53.91,53.88,53.9,7054.0,53.9,53.91,53.88,53.9,7054.0
2018-07-17 13:30:00,53.9,53.92,53.84,53.85,11922.0,53.9,53.92,53.84,53.85,11922.0
2018-07-17 13:35:00,53.85,53.91,53.85,53.85,9935.0,53.85,53.91,53.85,53.85,9935.0
2018-07-17 13:40:00,53.85,53.86,53.78,53.81,7908.0,53.85,53.86,53.78,53.81,7908.0
2018-07-17 13:45:00,53.8,53.85,53.76,53.83,6674.0,53.8,53.85,53.76,53.83,6674.0
2018-07-17 13:50:00,53.85,53.85,53.77,53.82,6002.0,53.85,53.85,53.77,53.82,6002.0
2018-07-17 13:55:00,53.82,53.83,53.79,53.79,3937.0,53.82,53.83,53.79,53.79,3937.0
2018-07-17 14:00:00,53.79,53.8,53.76,53.76,5445.0,53.79,53.8,53.76,53.76,5445.0
2018-07-17 14:05:00,53.78,53.81,53.74,53.79,7407.0,53.78,53.81,53.74,53.79,7407.0
2018-07-17 14:10:00,53.77,53.82,53.77,53.78,8784.0,53.77,53.82,53.77,53.78,8784.0
2018-07-17 14:15:00,53.77,53.81,53.75,53.81,24796.0,53.77,53.81,53.75,53.81,24796.0
2018-07-17 14:20:00,53.82,53.86,53.78,53.85,17579.0,53.82,53.86,53.78,53.85,17579.0
2018-07-17 14:25:00,53.85,53.86,53.8,53.84,5900.0,53.85,53.86,53.8,53.84,5900.0
2018-07-17 14:30:00,53.83,53.84,53.79,53.79,5900.0,53.83,53.84,53.79,53.79,5900.0
2018-07-17 14:35:00,53.8,53.83,53.77,53.78,8829.0,53.8,53.83,53.77,53.78,8829.0
2018-07-17 14:40:00,53.78,53.82,53.77,53.81,4750.0,53.78,53.82,53.77,53.81,4750.0
2018-07-17 14:45:00,53.82,53.84,53.81,53.83,4000.0,53.82,53.84,53.81,53.83,4000.0
2018-07-17 14:50:00,53.83,53.83,53.78,53.8,5700.0,53.83,53.83,53.78,53.8,5700.0
2018-07-17 14:55:00,53.79,53.81,53.72,53.72,9610.0,53.79,53.81,53.72,53.72,9610.0
2018-07-17 15:00:00,53.72,53.73,53.66,53.67,7872.0,53.72,53.73,53.66,53.67,7872.0
2018-07-17 15:05:00,53.67,53.7,53.66,53.69,9372.0,53.67,53.7,53.66,53.69,9372.0
2018-07-17 15:10:00,53.68,53.76,53.67,53.73,7528.0,53.68,53.76,53.67,53.73,7528.0
2018-07-17 15:15:00,53.74,53.76,53.72,53.76,11288.0,53.74,53.76,53.72,53.76,11288.0
2018-07-17 15:20:00,53.76,53.77,53.73,53.75,6629.0,53.76,53.77,53.73,53.75,6629.0
2018-07-17 15:25:00,53.74,53.74,53.71,53.74,8502.0,53.74,53.74,53.71,53.74,8502.0
2018-07-17 15:30:00,53.74,53.76,53.69,53.72,22982.0,53.74,53.76,53.69,53.72,22982.0
2018-07-17 15:35:00,53.72,53.74,53.68,53.73,12440.0,53.72,53.74,53.68,53.73,12440.0
2018-07-17 15:40:00,53.72,53.79,53.72,53.78,14674.0,53.72,53.79,53.72,53.78,14674.0
2018-07-17 15:45:00,53.78,53.79,53.75,53.78,14607.0,53.78,53.79,53.75,53.78,14607.0
2018-07-17 15:50:00,53.77,53.78,53.68,53.69,21922.0,53.77,53.78,53.68,53.69,21922.0
2018-07-17 15:55:00,53.68,53.77,53.68,53.76,47545.0,53.68,53.77,53.68,53.76,47545.0
2018-07-18 09:30:00,53.78,53.87,53.12,53.18,47977.0,53.78,53.87,53.12,53.18,47977.0
2018-07-18 09:35:00,53.12,53.13,52.77,52.77,66326.0,53.12,53.13,52.77,52.77,66326.0
2018-07-18 09:40:00,52.75,52.85,52.55,52.76,49473.0,52.75,52.85,52.55,52.76,49473.0
2018-07-18 09:45:00,52.82,52.99,52.75,52.81,25136.0,52.82,52.99,52.75,52.81,25136.0
2018-07-18 09:50:00,52.79,52.87,52.74,52.87,10679.0,52.79,52.87,52.74,52.87,10679.0
2018-07-18 09:55:00,52.84,53.13,52.73,53.12,15484.0,52.84,53.13,52.73,53.12,15484.0
2018-07-18 10:00:00,53.13,53.17,52.88,52.92,21124.0,53.13,53.17,52.88,52.92,21124.0
2018-07-18 10:05:00,52.92,53.01,52.84,52.93,16257.0,52.92,53.01,52.84,52.93,16257.0
2018-07-18 10:10:00,52.93,52.98,52.87,52.87,12580.0,52.93,52.98,52.87,52.87,12580.0
2018-07-18 10:15:00,52.89,53.01,52.85,52.98,31264.0,52.89,53.01,52.85,52.98,31264.0
2018-07-18 10:20:00,52.97,53.19,52.97,53.16,21287.0,52.97,53.19,52.97,53.16,21287.0
2018-07-18 10:25:00,53.16,53.27,53.16,53.26,16179.0,53.16,53.27,53.16,53.26,16179.0
2018-07-18 10:30:00,53.23,53.25,53.09,53.11,22499.0,53.23,53.25,53.09,53.11,22499.0
2018-07-18 10:35:00,53.13,53.14,52.98,53.01,21133.0,53.13,53.14,52.98,53.01,21133.0
2018-07-18 10:40:00,53.03,53.04,52.93,53.03,19397.0,53.03,53.04,52.93,53.03,19397.0
2018-07-18 10:45:00,53.04,53.12,52.95,52.95,13086.0,53.04,53.12,52.95,52.95,13086.0
2018-07-18 10:50:00,52.95,53.08,52.94,53.06,11165.0,52.95,53.08,52.94,53.06,11165.0
2018-07-18 10:55:00,53.07,53.09,52.93,52.93,15356.0,53.07,53.09,52.93,52.93,15356.0
2018-07-18 11:00:00,52.95,52.97,52.88,52.94,22821.0,52.95,52.97,52.88,52.94,22821.0
2018-07-18 11:05:00,52.96,53.22,52.95,53.11,26702.0,52.96,53.22,52.95,53.11,26702.0
2018-07-18 11:10:00,53.15,53.17,53.07,53.14,10442.0,53.15,53.17,53.07,53.14,10442.0
2018-07-18 11:15:00,53.14,53.22,53.13,53.17,9948.0,53.14,53.22,53.13,53.17,9948.0
2018-07-18 11:20:00,53.17,53.17,53.11,53.15,9163.0,53.17,53.17,53.11,53.15,9163.0
2018-07-18 11:25:00,53.13,53.26,53.11,53.24,8395.0,53.13,53.26,53.11,53.24,8395.0
2018-07-18 11:30:00,53.24,53.43,53.24,53.43,19528.0,53.24,53.43,53.24,53.43,19528.0
2018-07-18 11:35:00,53.43,53.45,53.34,53.34,10905.0,53.43,53.45,53.34,53.34,10905.0
2018-07-18 11:40:00,53.36,53.4,53.32,53.37,15292.0,53.36,53.4,53.32,53.37,15292.0
2018-07-18 11:45:00,53.38,53.65,53.37,53.5,36328.0,53.38,53.65,53.37,53.5,36328.0
2018-07-18 11:50:00,53.53,53.59,53.51,53.51,21314.0,53.53,53.59,53.51,53.51,21314.0
2018-07-18 11:55:00,53.51,53.55,53.43,53.46,17313.0,53.51,53.55,53.43,53.46,17313.0
2018-07-18 12:00:00,53.45,53.45,53.39,53.4,15113.0,53.45,53.45,53.39,53.4,15113.0
2018-07-18 12:05:00,53.41,53.5,53.41,53.5,8526.0,53.41,53.5,53.41,53.5,8526.0
2018-07-18 12:10:00,53.52,53.54,53.49,53.52,10008.0,53.52,53.54,53.49,53.52,10008.0
2018-07-18 12:15:00,53.53,53.55,53.48,53.5,10715.0,53.53,53.55,53.48,53.5,10715.0
2018-07-18 12:20:00,53.5,53.72,53.49,53.68,18623.0,53.5,53.72,53.49,53.68,18623.0
2018-07-18 12:25:00,53.69,53.81,53.68,53.71,29622.0,53.69,53.81,53.68,53.71,29622.0
2018-07-18 12:30:00,53.72,53.73,53.67,53.69,10024.0,53.72,53.73,53.67,53.69,10024.0
2018-07-18 12:35:00,53.69,53.77,53.67,53.74,10603.0,53.69,53.77,53.67,53.74,10603.0
2018-07-18 12:40:00,53.75,53.79,53.72,53.74,8632.0,53.75,53.79,53.72,53.74,8632.0
2018-07-18 12:45:00,53.74,53.91,53.73,53.88,25920.0,53.74,53.91,53.73,53.88,25920.0
2018-07-18 12:50:00,53.87,53.87,53.81,53.84,7879.0,53.87,53.87,53.81,53.84,7879.0
2018-07-18 12:55:00,53.84,53.84,53.75,53.78,6738.0,53.84,53.84,53.75,53.78,6738.0
2018-07-18 13:00:00,53.75,53.77,53.65,53.74,10239.0,53.75,53.77,53.65,53.74,10239.0
2018-07-18 13:05:00,53.78,53.93,53.78,53.93,14665.0,53.78,53.93,53.78,53.93,14665.0
2018-07-18 13:10:00,53.91,53.97,53.91,53.94,9819.0,53.91,53.97,53.91,53.94,9819.0
2018-07-18 13:15:00,53.95,54.02,53.91,54.0,20402.0,53.95,54.02,53.91,54.0,20402.0
2018-07-18 13:20:00,54.01,54.09,54.01,54.06,27370.0,54.01,54.09,54.01,54.06,27370.0
2018-07-18 13:25:00,54.04,54.09,54.04,54.05,6181.0,54.04,54.09,54.04,54.05,6181.0
2018-07-18 13:30:00,54.05,54.11,54.05,54.11,8004.0,54.05,54.11,54.05,54.11,8004.0
2018-07-18 13:35:00,54.11,54.13,54.02,54.02,14641.0,54.11,54.13,54.02,54.02,14641.0
2018-07-18 13:40:00,54.02,54.05,53.91,53.91,11108.0,54.02,54.05,53.91,53.91,11108.0
2018-07-18 13:45:00,53.92,53.98,53.86,53.97,19643.0,53.92,53.98,53.86,53.97,19643.0
2018-07-18 13:50:00,53.97,53.97,53.88,53.91,8110.0,53.97,53.97,53.88,53.91,8110.0
2018-07-18 13:55:00,53.91,53.93,53.89,53.91,9011.0,53.91,53.93,53.89,53.91,9011.0
2018-07-18 14:00:00,53.91,53.95,53.88,53.95,9778.0,53.91,53.95,53.88,53.95,9778.0
2018-07-18 14:05:00,53.96,54.08,53.95,54.04,13249.0,53.96,54.08,53.95,54.04,13249.0
2018-07-18 14:10:00,54.03,54.08,53.99,54.07,7129.0,54.03,54.08,53.99,54.07,7129.0
2018-07-18 14:15:00,54.06,54.06,53.96,54.02,12520.0,54.06,54.06,53.96,54.02,12520.0
2018-07-18 14:20:00,54.04,54.09,54.03,54.06,12686.0,54.04,54.09,54.03,54.06,12686.0
2018-07-18 14:25:00,54.06,54.09,54.0,54.04,8970.0,54.06,54.09,54.0,54.04,8970.0
2018-07-18 14:30:00,54.04,54.09,54.0,54.05,10289.0,54.04,54.09,54.0,54.05,10289.0
2018-07-18 14:35:00,54.05,54.07,54.0,54.0,7098.0,54.05,54.07,54.0,54.0,7098.0
2018-07-18 14:40:00,54.0,54.1,54.0,54.08,29416.0,54.0,54.1,54.0,54.08,29416.0
2018-07-18 14:45:00,54.09,54.22,54.08,54.19,14187.0,54.09,54.22,54.08,54.19,14187.0
2018-07-18 14:50:00,54.16,54.25,54.14,54.25,13514.0,54.16,54.25,54.14,54.25,13514.0
2018-07-18 14:55:00,54.25,54.32,54.21,54.24,31126.0,54.25,54.32,54.21,54.24,31126.0
2018-07-18 15:00:00,54.23,54.26,54.14,54.16,11344.0,54.23,54.26,54.14,54.16,11344.0
2018-07-18 15:05:00,54.14,54.15,54.11,54.12,12722.0,54.14,54.15,54.11,54.12,12722.0
2018-07-18 15:10:00,54.13,54.13,54.07,54.1,6066.0,54.13,54.13,54.07,54.1,6066.0
2018-07-18 15:15:00,54.11,54.12,54.04,54.06,11637.0,54.11,54.12,54.04,54.06,11637.0
2018-07-18 15:20:00,54.04,54.07,54.0,54.0,12255.0,54.04,54.07,54.0,54.0,12255.0
2018-07-18 15:25:00,54.0,54.01,53.96,53.99,15622.0,54.0,54.01,53.96,53.99,15622.0
2018-07-18 15:30:00,53.99,54.12,53.98,54.1,24600.0,53.99,54.12,53.98,54.1,24600.0
2018-07-18 15:35:00,54.1,54.1,53.96,53.97,21767.0,54.1,54.1,53.96,53.97,21767.0
2018-07-18 15:40:00,53.97,53.99,53.94,53.95,23150.0,53.97,53.99,53.94,53.95,23150.0
2018-07-18 15:45:00,53.95,54.02,53.93,54.0,54613.0,53.95,54.02,53.93,54.0,54613.0
2018-07-18 15:50:00,53.99,54.01,53.9,53.9,54757.0,53.99,54.01,53.9,53.9,54757.0
2018-07-18 15:55:00,53.91,54.02,53.89,54.01,92282.0,53.91,54.02,53.89,54.01,92282.0
2018-07-19 09:30:00,53.73,54.23,53.52,54.22,35584.0,53.73,54.23,53.52,54.22,35584.0
2018-07-19 09:35:00,54.21,54.22,53.96,54.16,61117.0,54.21,54.22,53.96,54.16,61117.0
2018-07-19 09:40:00,54.13,54.22,54.11,54.11,27242.0,54.13,54.22,54.11,54.11,27242.0
2018-07-19 09:45:00,54.15,54.17,53.99,54.03,23195.0,54.15,54.17,53.99,54.03,23195.0
2018-07-19 09:50:00,54.04,54.25,54.01,54.16,28186.0,54.04,54.25,54.01,54.16,28186.0
2018-07-19 09:55:00,54.16,54.23,54.14,54.23,37519.0,54.16,54.23,54.14,54.23,37519.0
2018-07-19 10:00:00,54.24,54.27,54.24,54.27,63741.0,54.24,54.27,54.24,54.27,63741.0
2018-07-19 10:05:00,54.27,54.56,54.27,54.53,42181.0,54.27,54.56,54.27,54.53,42181.0
2018-07-19 10:10:00,54.53,54.59,54.48,54.59,22787.0,54.53,54.59,54.48,54.59,22787.0
2018-07-19 10:15:00,54.58,54.59,54.47,54.54,14807.0,54.58,54.59,54.47,54.54,14807.0
2018-07-19 10:20:00,54.55,54.62,54.52,54.56,19797.0,54.55,54.62,54.52,54.56,19797.0
2018-07-19 10:25:00,54.55,54.55,54.32,54.43,14110.0,54.55,54.55,54.32,54.43,14110.0
2018-07-19 10:30:00,54.43,54.57,54.37,54.5,15965.0,54.43,54.57,54.37,54.5,15965.0
2018-07-19 10:35:00,54.46,54.51,54.39,54.48,10710.0,54.46,54.51,54.39,54.48,10710.0
2018-07-19 10:40:00,54.47,54.49,54.4,54.46,15253.0,54.47,54.49,54.4,54.46,15253.0
2018-07-19 10:45:00,54.46,54.5,54.41,54.43,17435.0,54.46,54.5,54.41,54.43,17435.0
2018-07-19 10:50:00,54.41,54.41,54.24,54.36,18552.0,54.41,54.41,54.24,54.36,18552.0
2018-07-19 10:55:00,54.36,54.44,54.36,54.43,13500.0,54.36,54.44,54.36,54.43,13500.0
2018-07-19 11:00:00,54.44,54.46,54.28,54.37,39447.0,54.44,54.46,54.28,54.37,39447.0
2018-07-19 11:05:00,54.38,54.5,54.38,54.45,16300.0,54.38,54.5,54.38,54.45,16300.0
2018-07-19 11:10:00,54.45,54.45,54.17,54.24,16883.0,54.45,54.45,54.17,54.24,16883.0
2018-07-19 11:15:00,54.25,54.27,54.17,54.17,11159.0,54.25,54.27,54.17,54.17,11159.0
2018-07-19 11:20:00,54.19,54.25,54.11,54.22,15250.0,54.19,54.25,54.11,54.22,15250.0
2018-07-19 11:25:00,54.22,54.22,54.04,54.08,9885.0,54.22,54.22,54.04,54.08,9885.0
2018-07-19 11:30:00,54.04,54.16,54.01,54.16,20300.0,54.04,54.16,54.01,54.16,20300.0
2018-07-19 11:35:00,54.17,54.25,54.16,54.16,24415.0,54.17,54.25,54.16,54.16,24415.0
2018-07-19 11:40:00,54.19,54.28,54.15,54.23,10917.0,54.19,54.28,54.15,54.23,10917.0
2018-07-19 11:45:00,54.23,54.3,54.22,54.29,9940.0,54.23,54.3,54.22,54.29,9940.0
2018-07-19 11:50:00,54.28,54.32,54.26,54.3,11172.0,54.28,54.32,54.26,54.3,11172.0
2018-07-19 11:55:00,54.28,54.31,54.21,54.22,9912.0,54.28,54.31,54.21,54.22,9912.0
2018-07-19 12:00:00,54.24,54.31,54.23,54.28,7245.0,54.24,54.31,54.23,54.28,7245.0
2018-07-19 12:05:00,54.32,54.43,54.29,54.4,10431.0,54.32,54.43,54.29,54.4,10431.0
2018-07-19 12:10:00,54.41,54.49,54.38,54.45,20351.0,54.41,54.49,54.38,54.45,20351.0
2018-07-19 12:15:00,54.45,54.48,54.37,54.44,21938.0,54.45,54.48,54.37,54.44,21938.0
2018-07-19 12:20:00,54.45,54.51,54.45,54.45,9673.0,54.45,54.51,54.45,54.45,9673.0
2018-07-19 12:25:00,54.43,54.45,54.37,54.37,18083.0,54.43,54.45,54.37,54.37,18083.0
2018-07-19 12:30:00,54.37,54.42,54.35,54.41,7820.0,54.37,54.42,54.35,54.41,7820.0
2018-07-19 12:35:00,54.42,54.42,54.35,54.37,6500.0,54.42,54.42,54.35,54.37,6500.0
2018-07-19 12:40:00,54.38,54.39,54.21,54.25,9560.0,54.38,54.39,54.21,54.25,9560.0
2018-07-19 12:45:00,54.22,54.24,54.13,54.14,5700.0,54.22,54.24,54.13,54.14,5700.0
2018-07-19 12:50:00,54.14,54.21,54.11,54.21,12315.0,54.14,54.21,54.11,54.21,12315.0
2018-07-19 12:55:00,54.2,54.26,54.2,54.23,5350.0,54.2,54.26,54.2,54.23,5350.0
2018-07-19 13:00:00,54.21,54.23,54.11,54.14,8657.0,54.21,54.23,54.11,54.14,8657.0
2018-07-19 13:05:00,54.15,54.18,54.1,54.11,8950.0,54.15,54.18,54.1,54.11,8950.0
2018-07-19 13:10:00,54.1,54.13,54.02,54.05,13782.0,54.1,54.13,54.02,54.05,13782.0
2018-07-19 13:15:00,54.06,54.17,54.06,54.17,14520.0,54.06,54.17,54.06,54.17,14520.0
2018-07-19 13:20:00,54.19,54.23,54.1,54.1,23769.0,54.19,54.23,54.1,54.1,23769.0
2018-07-19 13:25:00,54.13,54.17,54.11,54.15,6508.0,54.13,54.17,54.11,54.15,6508.0
2018-07-19 13:30:00,54.15,54.17,54.1,54.1,5297.0,54.15,54.17,54.1,54.1,5297.0
2018-07-19 13:35:00,54.1,54.19,54.09,54.17,8843.0,54.1,54.19,54.09,54.17,8843.0
2018-07-19 13:40:00,54.18,54.18,54.08,54.11,7086.0,54.18,54.18,54.08,54.11,7086.0
2018-07-19 13:45:00,54.1,54.1,54.05,54.07,11180.0,54.1,54.1,54.05,54.07,11180.0
2018-07-19 13:50:00,54.06,54.07,54.02,54.07,12593.0,54.06,54.07,54.02,54.07,12593.0
2018-07-19 13:55:00,54.05,54.07,54.02,54.03,12746.0,54.05,54.07,54.02,54.03,12746.0
2018-07-19 14:00:00,54.04,54.2,54.02,54.2,12549.0,54.04,54.2,54.02,54.2,12549.0
2018-07-19 14:05:00,54.21,54.24,54.09,54.09,7588.0,54.21,54.24,54.09,54.09,7588.0
2018-07-19 14:10:00,54.08,54.08,54.04,54.05,5727.0,54.08,54.08,54.04,54.05,5727.0
2018-07-19 14:15:00,54.05,54.12,54.04,54.11,11258.0,54.05,54.12,54.04,54.11,11258.0
2018-07-19 14:20:00,54.1,54.12,54.05,54.06,8900.0,54.1,54.12,54.05,54.06,8900.0
2018-07-19 14:25:00,54.08,54.08,54.06,54.07,6245.0,54.08,54.08,54.06,54.07,6245.0
2018-07-19 14:30:00,54.08,54.1,54.03,54.09,12496.0,54.08,54.1,54.03,54.09,12496.0
2018-07-19 14:35:00,54.1,54.12,54.08,54.11,10526.0,54.1,54.12,54.08,54.11,10526.0
2018-07-19 14:40:00,54.1,54.12,54.09,54.09,7153.0,54.1,54.12,54.09,54.09,7153.0
2018-07-19 14:45:00,54.11,54.15,54.07,54.15,11065.0,54.11,54.15,54.07,54.15,11065.0
2018-07-19 14:50:00,54.14,54.16,54.13,54.16,10107.0,54.14,54.16,54.13,54.16,10107.0
2018-07-19 14:55:00,54.15,54.19,54.13,54.19,6017.0,54.15,54.19,54.13,54.19,6017.0
2018-07-19 15:00:00,54.19,54.22,54.13,54.14,13162.0,54.19,54.22,54.13,54.14,13162.0
2018-07-19 15:05:00,54.14,54.18,54.03,54.04,10000.0,54.14,54.18,54.03,54.04,10000.0
2018-07-19 15:10:00,54.03,54.05,53.88,53.9,11239.0,54.03,54.05,53.88,53.9,11239.0
2018-07-19 15:15:00,53.88,53.93,53.82,53.89,21805.0,53.88,53.93,53.82,53.89,21805.0
2018-07-19 15:20:00,53.9,53.92,53.85,53.86,9915.0,53.9,53.92,53.85,53.86,9915.0
2018-07-19 15:25:00,53.87,53.89,53.82,53.82,22301.0,53.87,53.89,53.82,53.82,22301.0
2018-07-19 15:30:00,53.82,53.87,53.79,53.82,31317.0,53.82,53.87,53.79,53.82,31317.0
2018-07-19 15:35:00,53.82,53.84,53.78,53.82,18749.0,53.82,53.84,53.78,53.82,18749.0
2018-07-19 15:40:00,53.81,53.87,53.75,53.85,35336.0,53.81,53.87,53.75,53.85,35336.0
2018-07-19 15:45:00,53.84,53.88,53.81,53.87,25756.0,53.84,53.88,53.81,53.87,25756.0
2018-07-19 15:50:00,53.86,53.87,53.81,53.87,34902.0,53.86,53.87,53.81,53.87,34902.0
2018-07-19 15:55:00,53.87,53.9,53.82,53.88,72339.0,53.87,53.9,53.82,53.88,72339.0
2018-07-20 09:30:00,53.85,54.14,53.85,54.12,15977.0,53.85,54.14,53.85,54.12,15977.0
2018-07-20 09:35:00,54.2,54.32,53.87,53.88,9754.0,54.2,54.32,53.87,53.88,9754.0
2018-07-20 09:40:00,53.88,54.15,53.71,53.71,8902.0,53.88,54.15,53.71,53.71,8902.0
2018-07-20 09:45:00,53.68,54.07,53.68,54.05,46915.0,53.68,54.07,53.68,54.05,46915.0
2018-07-20 09:50:00,54.07,54.13,53.98,54.13,5550.0,54.07,54.13,53.98,54.13,5550.0
2018-07-20 09:55:00,54.14,54.14,53.96,54.01,13689.0,54.14,54.14,53.96,54.01,13689.0
2018-07-20 10:00:00,54.05,54.05,53.92,53.92,5722.0,54.05,54.05,53.92,53.92,5722.0
2018-07-20 10:05:00,54.0,54.01,53.83,53.84,8368.0,54.0,54.01,53.83,53.84,8368.0
2018-07-20 10:10:00,53.85,53.98,53.83,53.9,17309.0,53.85,53.98,53.83,53.9,17309.0
2018-07-20 10:15:00,53.88,53.91,53.82,53.84,6403.0,53.88,53.91,53.82,53.84,6403.0
2018-07-20 10:20:00,53.79,53.91,53.79,53.88,11877.0,53.79,53.91,53.79,53.88,11877.0
2018-07-20 10:25:00,53.87,53.87,53.79,53.84,7414.0,53.87,53.87,53.79,53.84,7414.0
2018-07-20 10:30:00,53.87,54.06,53.87,53.98,16983.0,53.87,54.06,53.87,53.98,16983.0
2018-07-20 10:35:00,53.98,54.02,53.94,53.95,7318.0,53.98,54.02,53.94,53.95,7318.0
2018-07-20 10:40:00,53.95,53.95,53.82,53.85,6675.0,53.95,53.95,53.82,53.85,6675.0
2018-07-20 10:45:00,53.86,53.91,53.84,53.84,5966.0,53.86,53.91,53.84,53.84,5966.0
2018-07-20 10:50:00,53.84,53.9,53.8,53.9,8400.0,53.84,53.9,53.8,53.9,8400.0
2018-07-20 10:55:00,53.89,53.89,53.78,53.8,11572.0,53.89,53.89,53.78,53.8,11572.0
2018-07-20 11:00:00,53.82,53.83,53.69,53.77,6978.0,53.82,53.83,53.69,53.77,6978.0
2018-07-20 11:05:00,53.75,53.86,53.75,53.83,7502.0,53.75,53.86,53.75,53.83,7502.0
2018-07-20 11:10:00,53.85,53.95,53.85,53.95,7254.0,53.85,53.95,53.85,53.95,7254.0
2018-07-20 11:15:00,53.95,54.06,53.94,54.03,10343.0,53.95,54.06,53.94,54.03,10343.0
2018-07-20 11:20:00,54.0,54.11,54.0,54.1,12757.0,54.0,54.11,54.0,54.1,12757.0
2018-07-20 11:25:00,54.08,54.1,54.05,54.08,7079.0,54.08,54.1,54.05,54.08,7079.0
2018-07-20 11:30:00,54.1,54.16,54.05,54.05,8155.0,54.1,54.16,54.05,54.05,8155.0
2018-07-20 11:35:00,54.03,54.13,54.02,54.1,12635.0,54.03,54.13,54.02,54.1,12635.0
2018-07-20 11:40:00,54.1,54.11,53.99,54.07,11492.0,54.1,54.11,53.99,54.07,11492.0
2018-07-20 11:45:00,54.08,54.13,54.07,54.08,4875.0,54.08,54.13,54.07,54.08,4875.0
2018-07-20 11:50:00,54.08,54.13,54.03,54.05,6800.0,54.08,54.13,54.03,54.05,6800.0
2018-07-20 11:55:00,54.04,54.14,54.04,54.11,5400.0,54.04,54.14,54.04,54.11,5400.0
2018-07-20 12:00:00,54.11,54.11,54.03,54.05,8200.0,54.11,54.11,54.03,54.05,8200.0
2018-07-20 12:05:00,54.08,54.1,54.02,54.08,6756.0,54.08,54.1,54.02,54.08,6756.0
2018-07-20 12:10:00,54.1,54.1,54.0,54.04,3700.0,54.1,54.1,54.0,54.04,3700.0
2018-07-20 12:15:00,54.06,54.06,54.02,54.04,3300.0,54.06,54.06,54.02,54.04,3300.0
2018-07-20 12:20:00,54.02,54.05,53.94,53.98,9486.0,54.02,54.05,53.94,53.98,9486.0
2018-07-20 12:25:00,53.98,53.99,53.92,53.94,6074.0,53.98,53.99,53.92,53.94,6074.0
2018-07-20 12:30:00,53.92,54.02,53.92,54.02,3522.0,53.92,54.02,53.92,54.02,3522.0
2018-07-20 12:35:00,54.02,54.03,53.95,53.98,10874.0,54.02,54.03,53.95,53.98,10874.0
2018-07-20 12:40:00,54.0,54.02,53.89,54.01,8120.0,54.0,54.02,53.89,54.01,8120.0
2018-07-20 12:45:00,54.02,54.02,53.97,54.0,3980.0,54.02,54.02,53.97,54.0,3980.0
2018-07-20 12:50:00,53.99,54.05,53.97,54.03,4619.0,53.99,54.05,53.97,54.03,4619.0
2018-07-20 12:55:00,54.03,54.07,54.01,54.07,3580.0,54.03,54.07,54.01,54.07,3580.0
2018-07-20 13:00:00,54.08,54.12,54.05,54.05,11782.0,54.08,54.12,54.05,54.05,11782.0
2018-07-20 13:05:00,54.04,54.07,54.03,54.04,2800.0,54.04,54.07,54.03,54.04,2800.0
2018-07-20 13:10:00,54.02,54.04,54.01,54.01,3210.0,54.02,54.04,54.01,54.01,3210.0
2018-07-20 13:15:00,54.03,54.07,54.0,54.0,6945.0,54.03,54.07,54.0,54.0,6945.0
2018-07-20 13:20:00,54.0,54.03,53.99,53.99,3993.0,54.0,54.03,53.99,53.99,3993.0
2018-07-20 13:25:00,53.99,53.99,53.93,53.96,10147.0,53.99,53.99,53.93,53.96,10147.0
2018-07-20 13:30:00,53.96,54.0,53.95,53.97,10200.0,53.96,54.0,53.95,53.97,10200.0
2018-07-20 13:35:00,53.99,54.07,53.98,54.04,4975.0,53.99,54.07,53.98,54.04,4975.0
2018-07-20 13:40:00,54.03,54.07,54.02,54.05,2200.0,54.03,54.07,54.02,54.05,2200.0
2018-07-20 13:45:00,54.05,54.05,54.02,54.04,3541.0,54.05,54.05,54.02,54.04,3541.0
2018-07-20 13:50:00,54.04,54.06,53.96,53.96,7721.0,54.04,54.06,53.96,53.96,7721.0
2018-07-20 13:55:00,53.97,53.98,53.92,53.94,3997.0,53.97,53.98,53.92,53.94,3997.0
2018-07-20 14:00:00,53.95,53.98,53.94,53.96,3554.0,53.95,53.98,53.94,53.96,3554.0
2018-07-20 14:05:00,53.96,53.96,53.87,53.9,4918.0,53.96,53.96,53.87,53.9,4918.0
2018-07-20 14:10:00,53.88,53.89,53.77,53.82,10390.0,53.88,53.89,53.77,53.82,10390.0
2018-07-20 14:15:00,53.81,53.85,53.8,53.82,5321.0,53.81,53.85,53.8,53.82,5321.0
2018-07-20 14:20:00,53.81,53.89,53.8,53.89,7997.0,53.81,53.89,53.8,53.89,7997.0
2018-07-20 14:25:00,53.88,53.92,53.85,53.88,5675.0,53.88,53.92,53.85,53.88,5675.0
2018-07-20 14:30:00,53.9,53.91,53.78,53.78,5701.0,53.9,53.91,53.78,53.78,5701.0
2018-07-20 14:35:00,53.76,53.78,53.67,53.73,16222.0,53.76,53.78,53.67,53.73,16222.0
2018-07-20 14:40:00,53.75,53.82,53.74,53.8,9629.0,53.75,53.82,53.74,53.8,9629.0
2018-07-20 14:45:00,53.79,53.86,53.78,53.85,9371.0,53.79,53.86,53.78,53.85,9371.0
2018-07-20 14:50:00,53.85,53.85,53.77,53.79,4945.0,53.85,53.85,53.77,53.79,4945.0
2018-07-20 14:55:00,53.81,53.81,53.76,53.77,4800.0,53.81,53.81,53.76,53.77,4800.0
2018-07-20 15:00:00,53.78,53.81,53.75,53.75,10942.0,53.78,53.81,53.75,53.75,10942.0
2018-07-20 15:05:00,53.74,53.76,53.71,53.75,35062.0,53.74,53.76,53.71,53.75,35062.0
2018-07-20 15:10:00,53.72,53.74,53.62,53.66,13029.0,53.72,53.74,53.62,53.66,13029.0
2018-07-20 15:15:00,53.64,53.64,53.56,53.58,9462.0,53.64,53.64,53.56,53.58,9462.0
2018-07-20 15:20:00,53.59,53.6,53.55,53.57,8120.0,53.59,53.6,53.55,53.57,8120.0
2018-07-20 15:25:00,53.55,53.58,53.48,53.56,27214.0,53.55,53.58,53.48,53.56,27214.0
2018-07-20 15:30:00,53.56,53.62,53.55,53.6,11143.0,53.56,53.62,53.55,53.6,11143.0
2018-07-20 15:35:00,53.58,53.58,53.52,53.53,11286.0,53.58,53.58,53.52,53.53,11286.0
2018-07-20 15:40:00,53.53,53.53,53.42,53.47,23218.0,53.53,53.53,53.42,53.47,23218.0
2018-07-20 15:45:00,53.47,53.49,53.37,53.4,27714.0,53.47,53.49,53.37,53.4,27714.0
2018-07-20 15:50:00,53.4,53.47,53.4,53.41,70900.0,53.4,53.47,53.4,53.41,70900.0
2018-07-20 15:55:00,53.4,53.49,53.39,53.47,133886.0,53.4,53.49,53.39,53.47,133886.0
2018-07-23 09:30:00,53.02,53.35,52.71,52.96,49694.0,53.02,53.35,52.71,52.96,49694.0
2018-07-23 09:35:00,52.98,52.98,52.66,52.78,38251.0,52.98,52.98,52.66,52.78,38251.0
2018-07-23 09:40:00,52.78,52.81,52.6,52.65,15950.0,52.78,52.81,52.6,52.65,15950.0
2018-07-23 09:45:00,52.61,52.69,52.4,52.63,29528.0,52.61,52.69,52.4,52.63,29528.0
2018-07-23 09:50:00,52.7,53.0,52.66,52.89,15505.0,52.7,53.0,52.66,52.89,15505.0
2018-07-23 09:55:00,52.86,52.92,52.59,52.66,12087.0,52.86,52.92,52.59,52.66,12087.0
2018-07-23 10:00:00,52.64,52.8,52.63,52.8,16340.0,52.64,52.8,52.63,52.8,16340.0
2018-07-23 10:05:00,52.83,52.91,52.75,52.75,18070.0,52.83,52.91,52.75,52.75,18070.0
2018-07-23 10:10:00,52.76,53.04,52.76,52.99,15273.0,52.76,53.04,52.76,52.99,15273.0
2018-07-23 10:15:00,52.95,53.02,52.88,52.94,8839.0,52.95,53.02,52.88,52.94,8839.0
2018-07-23 10:20:00,52.94,52.94,52.84,52.86,22369.0,52.94,52.94,52.84,52.86,22369.0
2018-07-23 10:25:00,52.88,52.96,52.74,52.81,14872.0,52.88,52.96,52.74,52.81,14872.0
2018-07-23 10:30:00,52.81,52.83,52.7,52.71,8451.0,52.81,52.83,52.7,52.71,8451.0
2018-07-23 10:35:00,52.7,52.86,52.7,52.81,7300.0,52.7,52.86,52.7,52.81,7300.0
2018-07-23 10:40:00,52.85,52.85,52.7,52.7,4766.0,52.85,52.85,52.7,52.7,4766.0
2018-07-23 10:45:00,52.68,52.72,52.6,52.6,11925.0,52.68,52.72,52.6,52.6,11925.0
2018-07-23 10:50:00,52.61,52.7,52.6,52.66,19100.0,52.61,52.7,52.6,52.66,19100.0
2018-07-23 10:55:00,52.62,52.65,52.51,52.54,14959.0,52.62,52.65,52.51,52.54,14959.0
2018-07-23 11:00:00,52.56,52.63,52.43,52.46,23228.0,52.56,52.63,52.43,52.46,23228.0
2018-07-23 11:05:00,52.47,52.55,52.44,52.53,11411.0,52.47,52.55,52.44,52.53,11411.0
2018-07-23 11:10:00,52.5,52.54,52.45,52.49,6232.0,52.5,52.54,52.45,52.49,6232.0
2018-07-23 11:15:00,52.52,52.63,52.47,52.6,8270.0,52.52,52.63,52.47,52.6,8270.0
2018-07-23 11:20:00,52.59,52.63,52.57,52.62,12910.0,52.59,52.63,52.57,52.62,12910.0
2018-07-23 11:25:00,52.64,52.7,52.53,52.64,12572.0,52.64,52.7,52.53,52.64,12572.0
2018-07-23 11:30:00,52.66,52.76,52.66,52.76,3692.0,52.66,52.76,52.66,52.76,3692.0
2018-07-23 11:35:00,52.76,52.85,52.73,52.74,11693.0,52.76,52.85,52.73,52.74,11693.0
2018-07-23 11:40:00,52.73,52.83,52.73,52.79,4000.0,52.73,52.83,52.73,52.79,4000.0
2018-07-23 11:45:00,52.78,52.83,52.77,52.8,4673.0,52.78,52.83,52.77,52.8,4673.0
2018-07-23 11:50:00,52.79,52.85,52.78,52.85,12630.0,52.79,52.85,52.78,52.85,12630.0
2018-07-23 11:55:00,52.83,52.84,52.77,52.83,7091.0,52.83,52.84,52.77,52.83,7091.0
2018-07-23 12:00:00,52.81,52.91,52.8,52.87,13944.0,52.81,52.91,52.8,52.87,13944.0
2018-07-23 12:05:00,52.82,52.82,52.72,52.72,3436.0,52.82,52.82,52.72,52.72,3436.0
2018-07-23 12:10:00,52.76,52.85,52.76,52.85,3855.0,52.76,52.85,52.76,52.85,3855.0
2018-07-23 12:15:00,52.85,52.88,52.84,52.85,5901.0,52.85,52.88,52.84,52.85,5901.0
2018-07-23 12:20:00,52.86,52.88,52.82,52.86,7370.0,52.86,52.88,52.82,52.86,7370.0
2018-07-23 12:25:00,52.84,52.9,52.77,52.77,29563.0,52.84,52.9,52.77,52.77,29563.0
2018-07-23 12:30:00,52.8,52.84,52.77,52.82,2450.0,52.8,52.84,52.77,52.82,2450.0
2018-07-23 12:35:00,52.83,52.89,52.82,52.84,4594.0,52.83,52.89,52.82,52.84,4594.0
2018-07-23 12:40:00,52.87,52.89,52.8,52.83,12659.0,52.87,52.89,52.8,52.83,12659.0
2018-07-23 12:45:00,52.83,52.89,52.8,52.83,8102.0,52.83,52.89,52.8,52.83,8102.0
2018-07-23 12:50:00,52.82,52.84,52.79,52.79,3585.0,52.82,52.84,52.79,52.79,3585.0
2018-07-23 12:55:00,52.81,52.82,52.6,52.68,27712.0,52.81,52.82,52.6,52.68,27712.0
2018-07-23 13:00:00,52.7,52.73,52.61,52.63,7621.0,52.7,52.73,52.61,52.63,7621.0
2018-07-23 13:05:00,52.63,52.73,52.6,52.7,14326.0,52.63,52.73,52.6,52.7,14326.0
2018-07-23 13:10:00,52.74,52.75,52.65,52.74,26579.0,52.74,52.75,52.65,52.74,26579.0
2018-07-23 13:15:00,52.75,52.75,52.66,52.66,7014.0,52.75,52.75,52.66,52.66,7014.0
2018-07-23 13:20:00,52.66,52.71,52.66,52.68,2960.0,52.66,52.71,52.66,52.68,2960.0
2018-07-23 13:25:00,52.67,52.68,52.63,52.65,8854.0,52.67,52.68,52.63,52.65,8854.0
2018-07-23 13:30:00,52.62,52.64,52.57,52.6,20430.0,52.62,52.64,52.57,52.6,20430.0
2018-07-23 13:35:00,52.6,52.61,52.54,52.58,3649.0,52.6,52.61,52.54,52.58,3649.0
2018-07-23 13:40:00,52.58,52.58,52.49,52.5,18096.0,52.58,52.58,52.49,52.5,18096.0
2018-07-23 13:45:00,52.5,52.54,52.46,52.54,23877.0,52.5,52.54,52.46,52.54,23877.0
2018-07-23 13:50:00,52.54,52.64,52.54,52.63,4555.0,52.54,52.64,52.54,52.63,4555.0
2018-07-23 13:55:00,52.63,52.72,52.63,52.7,6658.0,52.63,52.72,52.63,52.7,6658.0
2018-07-23 14:00:00,52.7,52.76,52.69,52.75,4009.0,52.7,52.76,52.69,52.75,4009.0
2018-07-23 14:05:00,52.74,52.78,52.74,52.75,10017.0,52.74,52.78,52.74,52.75,10017.0
2018-07-23 14:10:00,52.76,52.79,52.71,52.75,6500.0,52.76,52.79,52.71,52.75,6500.0
2018-07-23 14:15:00,52.74,52.84,52.73,52.77,14117.0,52.74,52.84,52.73,52.77,14117.0
2018-07-23 14:20:00,52.77,52.79,52.72,52.75,4758.0,52.77,52.79,52.72,52.75,4758.0
2018-07-23 14:25:00,52.74,52.76,52.72,52.75,4550.0,52.74,52.76,52.72,52.75,4550.0
2018-07-23 14:30:00,52.76,52.76,52.7,52.73,4700.0,52.76,52.76,52.7,52.73,4700.0
2018-07-23 14:35:00,52.72,52.75,52.7,52.75,6105.0,52.72,52.75,52.7,52.75,6105.0
2018-07-23 14:40:00,52.76,52.76,52.72,52.75,3340.0,52.76,52.76,52.72,52.75,3340.0
2018-07-23 14:45:00,52.76,52.78,52.72,52.72,7325.0,52.76,52.78,52.72,52.72,7325.0
2018-07-23 14:50:00,52.74,52.75,52.66,52.67,4797.0,52.74,52.75,52.66,52.67,4797.0
2018-07-23 14:55:00,52.67,52.68,52.58,52.58,9908.0,52.67,52.68,52.58,52.58,9908.0
2018-07-23 15:00:00,52.59,52.61,52.57,52.6,18820.0,52.59,52.61,52.57,52.6,18820.0
2018-07-23 15:05:00,52.61,52.62,52.59,52.59,9036.0,52.61,52.62,52.59,52.59,9036.0
2018-07-23 15:10:00,52.6,52.7,52.51,52.66,122636.0,52.6,52.7,52.51,52.66,122636.0
2018-07-23 15:15:00,52.66,52.79,52.6,52.76,49725.0,52.66,52.79,52.6,52.76,49725.0
2018-07-23 15:20:00,52.76,52.76,52.66,52.66,14304.0,52.76,52.76,52.66,52.66,14304.0
2018-07-23 15:25:00,52.66,52.74,52.63,52.74,18444.0,52.66,52.74,52.63,52.74,18444.0
2018-07-23 15:30:00,52.73,52.77,52.62,52.63,25569.0,52.73,52.77,52.62,52.63,25569.0
2018-07-23 15:35:00,52.63,52.64,52.58,52.61,17868.0,52.63,52.64,52.58,52.61,17868.0
2018-07-23 15:40:00,52.61,52.61,52.56,52.6,12847.0,52.61,52.61,52.56,52.6,12847.0
2018-07-23 15:45:00,52.6,52.61,52.58,52.59,25686.0,52.6,52.61,52.58,52.59,25686.0
2018-07-23 15:50:00,52.6,52.65,52.59,52.62,31362.0,52.6,52.65,52.59,52.62,31362.0
2018-07-23 15:55:00,52.62,52.64,52.58,52.61,60020.0,52.62,52.64,52.58,52.61,60020.0
2018-07-24 09:30:00,52.99,53.33,52.83,53.13,41841.0,52.99,53.33,52.83,53.13,41841.0
2018-07-24 09:35:00,53.13,53.25,52.99,53.15,26962.0,53.13,53.25,52.99,53.15,26962.0
2018-07-24 09:40:00,53.15,53.22,53.07,53.19,4809.0,53.15,53.22,53.07,53.19,4809.0
2018-07-24 09:45:00,53.2,53.54,53.13,53.46,27226.0,53.2,53.54,53.13,53.46,27226.0
2018-07-24 09:50:00,53.47,53.57,53.33,53.47,28611.0,53.47,53.57,53.33,53.47,28611.0
2018-07-24 09:55:00,53.47,53.47,53.37,53.42,5050.0,53.47,53.47,53.37,53.42,5050.0
2018-07-24 10:00:00,53.39,53.49,53.39,53.44,17277.0,53.39,53.49,53.39,53.44,17277.0
2018-07-24 10:05:00,53.45,53.48,53.32,53.37,15111.0,53.45,53.48,53.32,53.37,15111.0
2018-07-24 10:10:00,53.36,53.36,53.2,53.29,15330.0,53.36,53.36,53.2,53.29,15330.0
2018-07-24 10:15:00,53.27,53.33,53.23,53.32,8107.0,53.27,53.33,53.23,53.32,8107.0
2018-07-24 10:20:00,53.34,53.5,53.3,53.46,22535.0,53.34,53.5,53.3,53.46,22535.0
2018-07-24 10:25:00,53.45,53.48,53.4,53.46,12098.0,53.45,53.48,53.4,53.46,12098.0
2018-07-24 10:30:00,53.46,53.48,53.42,53.48,54430.0,53.46,53.48,53.42,53.48,54430.0
2018-07-24 10:35:00,53.48,53.67,53.45,53.67,18045.0,53.48,53.67,53.45,53.67,18045.0
2018-07-24 10:40:00,53.7,53.78,53.6,53.61,33536.0,53.7,53.78,53.6,53.61,33536.0
2018-07-24 10:45:00,53.62,53.71,53.55,53.67,28491.0,53.62,53.71,53.55,53.67,28491.0
2018-07-24 10:50:00,53.7,53.7,53.58,53.6,14181.0,53.7,53.7,53.58,53.6,14181.0
2018-07-24 10:55:00,53.62,53.62,53.51,53.53,7631.0,53.62,53.62,53.51,53.53,7631.0
2018-07-24 11:00:00,53.54,53.63,53.47,53.53,35585.0,53.54,53.63,53.47,53.53,35585.0
2018-07-24 11:05:00,53.5,53.5,53.39,53.46,6878.0,53.5,53.5,53.39,53.46,6878.0
2018-07-24 11:10:00,53.46,53.47,53.39,53.47,4960.0,53.46,53.47,53.39,53.47,4960.0
2018-07-24 11:15:00,53.44,53.45,53.34,53.4,6699.0,53.44,53.45,53.34,53.4,6699.0
2018-07-24 11:20:00,53.38,53.38,53.17,53.2,13558.0,53.38,53.38,53.17,53.2,13558.0
2018-07-24 11:25:00,53.25,53.32,53.25,53.25,3096.0,53.25,53.32,53.25,53.25,3096.0
2018-07-24 11:30:00,53.25,53.26,53.0,53.09,9830.0,53.25,53.26,53.0,53.09,9830.0
2018-07-24 11:35:00,53.09,53.17,53.07,53.14,6842.0,53.09,53.17,53.07,53.14,6842.0
2018-07-24 11:40:00,53.14,53.2,53.11,53.12,12271.0,53.14,53.2,53.11,53.12,12271.0
2018-07-24 11:45:00,53.1,53.1,53.0,53.02,4520.0,53.1,53.1,53.0,53.02,4520.0
2018-07-24 11:50:00,53.0,53.01,52.85,52.92,20942.0,53.0,53.01,52.85,52.92,20942.0
2018-07-24 11:55:00,52.95,52.99,52.93,52.95,3415.0,52.95,52.99,52.93,52.95,3415.0
2018-07-24 12:00:00,52.96,52.97,52.89,52.89,10692.0,52.96,52.97,52.89,52.89,10692.0
2018-07-24 12:05:00,52.94,53.01,52.93,53.0,4429.0,52.94,53.01,52.93,53.0,4429.0
2018-07-24 12:10:00,53.0,53.04,52.98,52.98,4280.0,53.0,53.04,52.98,52.98,4280.0
2018-07-24 12:15:00,52.97,52.98,52.9,52.93,4455.0,52.97,52.98,52.9,52.93,4455.0
2018-07-24 12:20:00,52.92,52.93,52.88,52.91,3558.0,52.92,52.93,52.88,52.91,3558.0
2018-07-24 12:25:00,52.89,52.91,52.87,52.9,2321.0,52.89,52.91,52.87,52.9,2321.0
2018-07-24 12:30:00,52.86,52.88,52.84,52.84,4700.0,52.86,52.88,52.84,52.84,4700.0
2018-07-24 12:35:00,52.83,52.87,52.83,52.84,4000.0,52.83,52.87,52.83,52.84,4000.0
2018-07-24 12:40:00,52.83,52.83,52.62,52.63,9177.0,52.83,52.83,52.62,52.63,9177.0
2018-07-24 12:45:00,52.62,52.67,52.56,52.67,24558.0,52.62,52.67,52.56,52.67,24558.0
2018-07-24 12:50:00,52.66,52.67,52.62,52.65,3800.0,52.66,52.67,52.62,52.65,3800.0
2018-07-24 12:55:00,52.69,52.69,52.55,52.55,7933.0,52.69,52.69,52.55,52.55,7933.0
2018-07-24 13:00:00,52.55,52.66,52.55,52.64,6900.0,52.55,52.66,52.55,52.64,6900.0
2018-07-24 13:05:00,52.65,52.84,52.65,52.81,9562.0,52.65,52.84,52.65,52.81,9562.0
2018-07-24 13:10:00,52.82,52.83,52.72,52.78,6379.0,52.82,52.83,52.72,52.78,6379.0
2018-07-24 13:15:00,52.79,52.79,52.69,52.71,11280.0,52.79,52.79,52.69,52.71,11280.0
2018-07-24 13:20:00,52.67,52.67,52.55,52.6,7477.0,52.67,52.67,52.55,52.6,7477.0
2018-07-24 13:25:00,52.64,52.66,52.54,52.54,5375.0,52.64,52.66,52.54,52.54,5375.0
2018-07-24 13:30:00,52.53,52.56,52.42,52.51,12735.0,52.53,52.56,52.42,52.51,12735.0
2018-07-24 13:35:00,52.52,52.55,52.5,52.51,5074.0,52.52,52.55,52.5,52.51,5074.0
2018-07-24 13:40:00,52.5,52.59,52.49,52.57,21543.0,52.5,52.59,52.49,52.57,21543.0
2018-07-24 13:45:00,52.56,52.59,52.52,52.59,12060.0,52.56,52.59,52.52,52.59,12060.0
2018-07-24 13:50:00,52.57,52.63,52.51,52.6,12141.0,52.57,52.63,52.51,52.6,12141.0
2018-07-24 13:55:00,52.62,52.75,52.6,52.72,6043.0,52.62,52.75,52.6,52.72,6043.0
2018-07-24 14:00:00,52.7,52.73,52.63,52.64,6981.0,52.7,52.73,52.63,52.64,6981.0
2018-07-24 14:05:00,52.63,52.63,52.56,52.61,7200.0,52.63,52.63,52.56,52.61,7200.0
2018-07-24 14:10:00,52.61,52.65,52.6,52.65,7170.0,52.61,52.65,52.6,52.65,7170.0
2018-07-24 14:15:00,52.65,52.69,52.65,52.69,5465.0,52.65,52.69,52.65,52.69,5465.0
2018-07-24 14:20:00,52.71,52.74,52.69,52.72,5754.0,52.71,52.74,52.69,52.72,5754.0
2018-07-24 14:25:00,52.72,52.74,52.65,52.69,4300.0,52.72,52.74,52.65,52.69,4300.0
2018-07-24 14:30:00,52.69,52.78,52.65,52.75,8906.0,52.69,52.78,52.65,52.75,8906.0
2018-07-24 14:35:00,52.77,52.78,52.72,52.72,2890.0,52.77,52.78,52.72,52.72,2890.0
2018-07-24 14:40:00,52.72,52.83,52.69,52.83,8675.0,52.72,52.83,52.69,52.83,8675.0
2018-07-24 14:45:00,52.84,52.93,52.82,52.91,11480.0,52.84,52.93,52.82,52.91,11480.0
2018-07-24 14:50:00,52.9,52.91,52.86,52.91,3950.0,52.9,52.91,52.86,52.91,3950.0
2018-07-24 14:55:00,52.91,52.98,52.85,52.97,7831.0,52.91,52.98,52.85,52.97,7831.0
2018-07-24 15:00:00,52.97,52.98,52.89,52.97,9115.0,52.97,52.98,52.89,52.97,9115.0
2018-07-24 15:05:00,52.97,53.02,52.96,52.99,6166.0,52.97,53.02,52.96,52.99,6166.0
2018-07-24 15:10:00,53.0,53.05,53.0,53.05,16385.0,53.0,53.05,53.0,53.05,16385.0
2018-07-24 15:15:00,53.04,53.04,52.95,53.01,11600.0,53.04,53.04,52.95,53.01,11600.0
2018-07-24 15:20:00,53.01,53.04,53.0,53.03,6974.0,53.01,53.04,53.0,53.03,6974.0
2018-07-24 15:25:00,53.01,53.09,53.01,53.09,7844.0,53.01,53.09,53.01,53.09,7844.0
2018-07-24 15:30:00,53.09,53.14,53.05,53.06,17624.0,53.09,53.14,53.05,53.06,17624.0
2018-07-24 15:35:00,53.07,53.09,53.03,53.06,10180.0,53.07,53.09,53.03,53.06,10180.0
2018-07-24 15:40:00,53.08,53.1,53.07,53.09,13900.0,53.08,53.1,53.07,53.09,13900.0
2018-07-24 15:45:00,53.08,53.09,52.99,53.07,23474.0,53.08,53.09,52.99,53.07,23474.0
2018-07-24 15:50:00,53.07,53.12,53.01,53.04,43408.0,53.07,53.12,53.01,53.04,43408.0
2018-07-24 15:55:00,53.04,53.09,53.01,53.04,52234.0,53.04,53.09,53.01,53.04,52234.0
2018-07-25 09:30:00,53.09,53.43,53.09,53.2,23085.0,53.09,53.43,53.09,53.2,23085.0
2018-07-25 09:35:00,53.2,53.26,53.06,53.08,10301.0,53.2,53.26,53.06,53.08,10301.0
2018-07-25 09:40:00,53.11,53.31,53.06,53.13,9238.0,53.11,53.31,53.06,53.13,9238.0
2018-07-25 09:45:00,53.08,53.09,52.8,52.81,15453.0,53.08,53.09,52.8,52.81,15453.0
2018-07-25 09:50:00,52.89,52.94,52.78,52.86,6597.0,52.89,52.94,52.78,52.86,6597.0
2018-07-25 09:55:00,52.8,52.94,52.79,52.86,16385.0,52.8,52.94,52.79,52.86,16385.0
2018-07-25 10:00:00,52.93,52.99,52.8,52.91,12955.0,52.93,52.99,52.8,52.91,12955.0
2018-07-25 10:05:00,52.91,53.04,52.89,52.95,9620.0,52.91,53.04,52.89,52.95,9620.0
2018-07-25 10:10:00,52.95,53.01,52.88,52.91,6603.0,52.95,53.01,52.88,52.91,6603.0
2018-07-25 10:15:00,52.93,53.07,52.9,53.06,13173.0,52.93,53.07,52.9,53.06,13173.0
2018-07-25 10:20:00,53.08,53.34,53.03,53.28,26399.0,53.08,53.34,53.03,53.28,26399.0
2018-07-25 10:25:00,53.29,53.36,53.17,53.31,31308.0,53.29,53.36,53.17,53.31,31308.0
2018-07-25 10:30:00,53.35,53.6,53.35,53.49,18512.0,53.35,53.6,53.35,53.49,18512.0
2018-07-25 10:35:00,53.49,53.58,53.34,53.52,35739.0,53.49,53.58,53.34,53.52,35739.0
2018-07-25 10:40:00,53.54,53.59,53.47,53.5,11292.0,53.54,53.59,53.47,53.5,11292.0
2018-07-25 10:45:00,53.49,53.53,53.42,53.48,25190.0,53.49,53.53,53.42,53.48,25190.0
2018-07-25 10:50:00,53.47,53.5,53.41,53.47,5780.0,53.47,53.5,53.41,53.47,5780.0
2018-07-25 10:55:00,53.43,53.43,53.31,53.34,7400.0,53.43,53.43,53.31,53.34,7400.0
2018-07-25 11:00:00,53.31,53.37,53.3,53.32,5580.0,53.31,53.37,53.3,53.32,5580.0
2018-07-25 11:05:00,53.32,53.32,53.15,53.18,11609.0,53.32,53.32,53.15,53.18,11609.0
2018-07-25 11:10:00,53.18,53.23,53.16,53.18,7755.0,53.18,53.23,53.16,53.18,7755.0
2018-07-25 11:15:00,53.15,53.35,53.15,53.3,8355.0,53.15,53.35,53.15,53.3,8355.0
2018-07-25 11:20:00,53.25,53.31,53.21,53.3,5134.0,53.25,53.31,53.21,53.3,5134.0
2018-07-25 11:25:00,53.3,53.46,53.3,53.32,9998.0,53.3,53.46,53.3,53.32,9998.0
2018-07-25 11:30:00,53.32,53.47,53.32,53.39,16867.0,53.32,53.47,53.32,53.39,16867.0
2018-07-25 11:35:00,53.39,53.42,53.34,53.41,6300.0,53.39,53.42,53.34,53.41,6300.0
2018-07-25 11:40:00,53.42,53.64,53.42,53.63,17479.0,53.42,53.64,53.42,53.63,17479.0
2018-07-25 11:45:00,53.63,53.72,53.56,53.56,11800.0,53.63,53.72,53.56,53.56,11800.0
2018-07-25 11:50:00,53.58,53.72,53.53,53.7,8980.0,53.58,53.72,53.53,53.7,8980.0
2018-07-25 11:55:00,53.7,53.76,53.65,53.68,15058.0,53.7,53.76,53.65,53.68,15058.0
2018-07-25 12:00:00,53.66,53.8,53.66,53.75,7394.0,53.66,53.8,53.66,53.75,7394.0
2018-07-25 12:05:00,53.74,53.74,53.64,53.73,7125.0,53.74,53.74,53.64,53.73,7125.0
2018-07-25 12:10:00,53.73,53.77,53.65,53.74,13862.0,53.73,53.77,53.65,53.74,13862.0
2018-07-25 12:15:00,53.71,53.76,53.7,53.75,4600.0,53.71,53.76,53.7,53.75,4600.0
2018-07-25 12:20:00,53.74,53.83,53.74,53.76,3908.0,53.74,53.83,53.74,53.76,3908.0
2018-07-25 12:25:00,53.77,53.78,53.68,53.68,7161.0,53.77,53.78,53.68,53.68,7161.0
2018-07-25 12:30:00,53.71,53.71,53.61,53.64,9177.0,53.71,53.71,53.61,53.64,9177.0
2018-07-25 12:35:00,53.64,53.71,53.64,53.69,5253.0,53.64,53.71,53.64,53.69,5253.0
2018-07-25 12:40:00,53.7,53.74,53.68,53.7,4430.0,53.7,53.74,53.68,53.7,4430.0
2018-07-25 12:45:00,53.7,53.81,53.7,53.78,42220.0,53.7,53.81,53.7,53.78,42220.0
2018-07-25 12:50:00,53.8,53.88,53.78,53.88,10477.0,53.8,53.88,53.78,53.88,10477.0
2018-07-25 12:55:00,53.87,53.93,53.85,53.89,11550.0,53.87,53.93,53.85,53.89,11550.0
2018-07-25 13:00:00,53.89,53.92,53.85,53.88,9120.0,53.89,53.92,53.85,53.88,9120.0
2018-07-25 13:05:00,53.9,53.91,53.83,53.87,11084.0,53.9,53.91,53.83,53.87,11084.0
2018-07-25 13:10:00,53.87,53.91,53.86,53.89,6721.0,53.87,53.91,53.86,53.89,6721.0
2018-07-25 13:15:00,53.89,53.9,53.86,53.86,7807.0,53.89,53.9,53.86,53.86,7807.0
2018-07-25 13:20:00,53.86,53.89,53.73,53.74,6329.0,53.86,53.89,53.73,53.74,6329.0
2018-07-25 13:25:00,53.74,53.75,53.69,53.72,7172.0,53.74,53.75,53.69,53.72,7172.0
2018-07-25 13:30:00,53.72,53.83,53.71,53.83,11538.0,53.72,53.83,53.71,53.83,11538.0
2018-07-25 13:35:00,53.82,53.83,53.66,53.68,13736.0,53.82,53.83,53.66,53.68,13736.0
2018-07-25 13:40:00,53.68,53.76,53.66,53.74,6485.0,53.68,53.76,53.66,53.74,6485.0
2018-07-25 13:45:00,53.73,53.78,53.71,53.77,11783.0,53.73,53.78,53.71,53.77,11783.0
2018-07-25 13:50:00,53.77,53.82,53.76,53.76,10398.0,53.77,53.82,53.76,53.76,10398.0
2018-07-25 13:55:00,53.75,53.78,53.73,53.78,9439.0,53.75,53.78,53.73,53.78,9439.0
2018-07-25 14:00:00,53.79,53.82,53.77,53.82,8912.0,53.79,53.82,53.77,53.82,8912.0
2018-07-25 14:05:00,53.83,53.88,53.83,53.85,17180.0,53.83,53.88,53.83,53.85,17180.0
2018-07-25 14:10:00,53.85,53.88,53.76,53.77,25864.0,53.85,53.88,53.76,53.77,25864.0
2018-07-25 14:15:00,53.77,53.8,53.72,53.74,13680.0,53.77,53.8,53.72,53.74,13680.0
2018-07-25 14:20:00,53.76,53.85,53.76,53.81,11387.0,53.76,53.85,53.76,53.81,11387.0
2018-07-25 14:25:00,53.82,53.88,53.82,53.88,14181.0,53.82,53.88,53.82,53.88,14181.0
2018-07-25 14:30:00,53.88,53.89,53.84,53.86,13306.0,53.88,53.89,53.84,53.86,13306.0
2018-07-25 14:35:00,53.87,53.91,53.82,53.83,9554.0,53.87,53.91,53.82,53.83,9554.0
2018-07-25 14:40:00,53.83,53.89,53.82,53.83,13992.0,53.83,53.89,53.82,53.83,13992.0
2018-07-25 14:45:00,53.83,53.85,53.76,53.82,16874.0,53.83,53.85,53.76,53.82,16874.0
2018-07-25 14:50:00,53.82,53.82,53.74,53.8,15400.0,53.82,53.82,53.74,53.8,15400.0
2018-07-25 14:55:00,53.81,53.83,53.76,53.76,7061.0,53.81,53.83,53.76,53.76,7061.0
2018-07-25 15:00:00,53.77,53.81,53.76,53.8,15885.0,53.77,53.81,53.76,53.8,15885.0
2018-07-25 15:05:00,53.8,53.89,53.79,53.86,17266.0,53.8,53.89,53.79,53.86,17266.0
2018-07-25 15:10:00,53.87,53.88,53.83,53.84,12774.0,53.87,53.88,53.83,53.84,12774.0
2018-07-25 15:15:00,53.84,53.87,53.82,53.83,17992.0,53.84,53.87,53.82,53.83,17992.0
2018-07-25 15:20:00,53.83,53.83,53.73,53.73,10676.0,53.83,53.83,53.73,53.73,10676.0
2018-07-25 15:25:00,53.74,53.79,53.66,53.68,17592.0,53.74,53.79,53.66,53.68,17592.0
2018-07-25 15:30:00,53.69,53.7,53.66,53.67,20314.0,53.69,53.7,53.66,53.67,20314.0
2018-07-25 15:35:00,53.67,53.77,53.64,53.65,44388.0,53.67,53.77,53.64,53.65,44388.0
2018-07-25 15:40:00,53.66,53.75,53.63,53.75,31571.0,53.66,53.75,53.63,53.75,31571.0
2018-07-25 15:45:00,53.76,53.93,53.75,53.93,30784.0,53.76,53.93,53.75,53.93,30784.0
2018-07-25 15:50:00,53.94,54.09,53.93,54.05,59433.0,53.94,54.09,53.93,54.05,59433.0
2018-07-25 15:55:00,54.05,54.09,54.01,54.05,65157.0,54.05,54.09,54.01,54.05,65157.0
2018-07-26 09:30:00,53.83,54.16,53.81,54.16,34555.0,53.83,54.16,53.81,54.16,34555.0
2018-07-26 09:35:00,54.04,54.15,53.78,53.9,8600.0,54.04,54.15,53.78,53.9,8600.0
2018-07-26 09:40:00,53.94,53.95,53.83,53.84,13199.0,53.94,53.95,53.83,53.84,13199.0
2018-07-26 09:45:00,53.84,53.92,53.8,53.88,12880.0,53.84,53.92,53.8,53.88,12880.0
2018-07-26 09:50:00,53.83,53.92,53.75,53.9,10189.0,53.83,53.92,53.75,53.9,10189.0
2018-07-26 09:55:00,53.91,54.07,53.89,54.01,12336.0,53.91,54.07,53.89,54.01,12336.0
2018-07-26 10:00:00,54.02,54.19,54.02,54.16,19674.0,54.02,54.19,54.02,54.16,19674.0
2018-07-26 10:05:00,54.17,54.35,54.15,54.32,16321.0,54.17,54.35,54.15,54.32,16321.0
2018-07-26 10:10:00,54.3,54.41,54.27,54.28,13435.0,54.3,54.41,54.27,54.28,13435.0
2018-07-26 10:15:00,54.29,54.38,54.18,54.36,10586.0,54.29,54.38,54.18,54.36,10586.0
2018-07-26 10:20:00,54.39,54.48,54.38,54.44,10567.0,54.39,54.48,54.38,54.44,10567.0
2018-07-26 10:25:00,54.43,54.57,54.39,54.51,17655.0,54.43,54.57,54.39,54.51,17655.0
2018-07-26 10:30:00,54.5,54.55,54.4,54.52,23332.0,54.5,54.55,54.4,54.52,23332.0
2018-07-26 10:35:00,54.52,54.6,54.44,54.57,16466.0,54.52,54.6,54.44,54.57,16466.0
2018-07-26 10:40:00,54.6,54.64,54.52,54.61,10445.0,54.6,54.64,54.52,54.61,10445.0
2018-07-26 10:45:00,54.6,54.73,54.59,54.71,24409.0,54.6,54.73,54.59,54.71,24409.0
2018-07-26 10:50:00,54.68,54.75,54.62,54.67,15108.0,54.68,54.75,54.62,54.67,15108.0
2018-07-26 10:55:00,54.67,54.67,54.5,54.53,20914.0,54.67,54.67,54.5,54.53,20914.0
2018-07-26 11:00:00,54.54,54.58,54.43,54.43,14198.0,54.54,54.58,54.43,54.43,14198.0
2018-07-26 11:05:00,54.45,54.5,54.42,54.5,14041.0,54.45,54.5,54.42,54.5,14041.0
2018-07-26 11:10:00,54.5,54.52,54.44,54.52,12202.0,54.5,54.52,54.44,54.52,12202.0
2018-07-26 11:15:00,54.52,54.59,54.5,54.57,17313.0,54.52,54.59,54.5,54.57,17313.0
2018-07-26 11:20:00,54.57,54.76,54.57,54.76,15178.0,54.57,54.76,54.57,54.76,15178.0
2018-07-26 11:25:00,54.77,54.77,54.61,54.63,18528.0,54.77,54.77,54.61,54.63,18528.0
2018-07-26 11:30:00,54.62,54.68,54.6,54.65,9449.0,54.62,54.68,54.6,54.65,9449.0
2018-07-26 11:35:00,54.65,54.76,54.61,54.63,20806.0,54.65,54.76,54.61,54.63,20806.0
2018-07-26 11:40:00,54.63,54.64,54.47,54.49,14589.0,54.63,54.64,54.47,54.49,14589.0
2018-07-26 11:45:00,54.48,54.59,54.37,54.37,29850.0,54.48,54.59,54.37,54.37,29850.0
2018-07-26 11:50:00,54.38,54.43,54.3,54.4,13175.0,54.38,54.43,54.3,54.4,13175.0
2018-07-26 11:55:00,54.42,54.43,54.32,54.34,4501.0,54.42,54.43,54.32,54.34,4501.0
2018-07-26 12:00:00,54.35,54.37,54.15,54.16,34683.0,54.35,54.37,54.15,54.16,34683.0
2018-07-26 12:05:00,54.18,54.23,54.1,54.17,17026.0,54.18,54.23,54.1,54.17,17026.0
2018-07-26 12:10:00,54.16,54.16,54.06,54.11,10914.0,54.16,54.16,54.06,54.11,10914.0
2018-07-26 12:15:00,54.08,54.11,54.0,54.03,12265.0,54.08,54.11,54.0,54.03,12265.0
2018-07-26 12:20:00,54.05,54.05,53.75,53.82,18405.0,54.05,54.05,53.75,53.82,18405.0
2018-07-26 12:25:00,53.79,53.87,53.79,53.83,9483.0,53.79,53.87,53.79,53.83,9483.0
2018-07-26 12:30:00,53.83,53.83,53.74,53.78,11972.0,53.83,53.83,53.74,53.78,11972.0
2018-07-26 12:35:00,53.77,53.96,53.77,53.89,15310.0,53.77,53.96,53.77,53.89,15310.0
2018-07-26 12:40:00,53.86,53.91,53.84,53.87,6655.0,53.86,53.91,53.84,53.87,6655.0
2018-07-26 12:45:00,53.88,53.91,53.82,53.86,10973.0,53.88,53.91,53.82,53.86,10973.0
2018-07-26 12:50:00,53.87,53.88,53.73,53.77,9796.0,53.87,53.88,53.73,53.77,9796.0
2018-07-26 12:55:00,53.78,53.78,53.74,53.75,5689.0,53.78,53.78,53.74,53.75,5689.0
2018-07-26 13:00:00,53.74,53.85,53.72,53.81,12778.0,53.74,53.85,53.72,53.81,12778.0
2018-07-26 13:05:00,53.8,53.81,53.75,53.79,8664.0,53.8,53.81,53.75,53.79,8664.0
2018-07-26 13:10:00,53.8,53.88,53.8,53.84,9612.0,53.8,53.88,53.8,53.84,9612.0
2018-07-26 13:15:00,53.86,53.93,53.85,53.9,5140.0,53.86,53.93,53.85,53.9,5140.0
2018-07-26 13:20:00,53.9,54.06,53.9,54.0,10702.0,53.9,54.06,53.9,54.0,10702.0
2018-07-26 13:25:00,53.99,54.01,53.94,53.99,8614.0,53.99,54.01,53.94,53.99,8614.0
2018-07-26 13:30:00,53.96,53.99,53.85,53.87,9286.0,53.96,53.99,53.85,53.87,9286.0
2018-07-26 13:35:00,53.9,53.9,53.78,53.8,10133.0,53.9,53.9,53.78,53.8,10133.0
2018-07-26 13:40:00,53.79,53.82,53.77,53.81,7058.0,53.79,53.82,53.77,53.81,7058.0
2018-07-26 13:45:00,53.82,53.83,53.74,53.78,10643.0,53.82,53.83,53.74,53.78,10643.0
2018-07-26 13:50:00,53.78,53.86,53.75,53.79,8008.0,53.78,53.86,53.75,53.79,8008.0
2018-07-26 13:55:00,53.79,53.84,53.74,53.8,7585.0,53.79,53.84,53.74,53.8,7585.0
2018-07-26 14:00:00,53.79,53.8,53.68,53.7,17863.0,53.79,53.8,53.68,53.7,17863.0
2018-07-26 14:05:00,53.71,53.77,53.68,53.69,17195.0,53.71,53.77,53.68,53.69,17195.0
2018-07-26 14:10:00,53.7,53.71,53.62,53.62,13245.0,53.7,53.71,53.62,53.62,13245.0
2018-07-26 14:15:00,53.61,53.71,53.61,53.7,11535.0,53.61,53.71,53.61,53.7,11535.0
2018-07-26 14:20:00,53.68,53.96,53.68,53.96,55922.0,53.68,53.96,53.68,53.96,55922.0
2018-07-26 14:25:00,53.91,53.94,53.85,53.92,12629.0,53.91,53.94,53.85,53.92,12629.0
2018-07-26 14:30:00,53.92,53.97,53.92,53.97,7050.0,53.92,53.97,53.92,53.97,7050.0
2018-07-26 14:35:00,53.97,54.03,53.97,54.01,25561.0,53.97,54.03,53.97,54.01,25561.0
2018-07-26 14:40:00,54.02,54.02,53.91,53.91,14544.0,54.02,54.02,53.91,53.91,14544.0
2018-07-26 14:45:00,53.92,53.94,53.86,53.88,13495.0,53.92,53.94,53.86,53.88,13495.0
2018-07-26 14:50:00,53.88,53.89,53.8,53.8,10600.0,53.88,53.89,53.8,53.8,10600.0
2018-07-26 14:55:00,53.81,53.92,53.8,53.84,11146.0,53.81,53.92,53.8,53.84,11146.0
2018-07-26 15:00:00,53.83,53.88,53.75,53.77,15097.0,53.83,53.88,53.75,53.77,15097.0
2018-07-26 15:05:00,53.77,53.87,53.77,53.8,8474.0,53.77,53.87,53.77,53.8,8474.0
2018-07-26 15:10:00,53.8,53.82,53.71,53.81,14788.0,53.8,53.82,53.71,53.81,14788.0
2018-07-26 15:15:00,53.82,53.89,53.8,53.82,11360.0,53.82,53.89,53.8,53.82,11360.0
2018-07-26 15:20:00,53.82,53.87,53.77,53.82,17740.0,53.82,53.87,53.77,53.82,17740.0
2018-07-26 15:25:00,53.84,53.93,53.82,53.92,18501.0,53.84,53.93,53.82,53.92,18501.0
2018-07-26 15:30:00,53.92,53.93,53.85,53.89,24335.0,53.92,53.93,53.85,53.89,24335.0
2018-07-26 15:35:00,53.9,54.19,53.9,54.09,53784.0,53.9,54.19,53.9,54.09,53784.0
2018-07-26 15:40:00,54.1,54.1,53.86,53.9,48748.0,54.1,54.1,53.86,53.9,48748.0
2018-07-26 15:45:00,53.9,53.9,53.68,53.69,65987.0,53.9,53.9,53.68,53.69,65987.0
2018-07-26 15:50:00,53.68,53.68,53.45,53.6,112996.0,53.68,53.68,53.45,53.6,112996.0
2018-07-26 15:55:00,53.6,53.69,53.56,53.68,106895.0,53.6,53.69,53.56,53.68,106895.0
2018-07-27 09:30:00,50.55,50.86,49.12,49.14,494325.0,50.55,50.86,49.12,49.14,494325.0
2018-07-27 09:35:00,49.12,49.19,48.11,48.24,327301.0,49.12,49.19,48.11,48.24,327301.0
2018-07-27 09:40:00,48.21,48.32,48.0,48.21,214854.0,48.21,48.32,48.0,48.21,214854.0
2018-07-27 09:45:00,48.23,49.48,48.15,49.42,212238.0,48.23,49.48,48.15,49.42,212238.0
2018-07-27 09:50:00,49.42,50.12,49.35,49.65,295330.0,49.42,50.12,49.35,49.65,295330.0
2018-07-27 09:55:00,49.65,49.89,49.47,49.65,127844.0,49.65,49.89,49.47,49.65,127844.0
2018-07-27 10:00:00,49.65,49.75,49.45,49.48,72847.0,49.65,49.75,49.45,49.48,72847.0
2018-07-27 10:05:00,49.48,49.48,48.63,48.73,147120.0,49.48,49.48,48.63,48.73,147120.0
2018-07-27 10:10:00,48.73,48.87,48.6,48.64,74269.0,48.73,48.87,48.6,48.64,74269.0
2018-07-27 10:15:00,48.64,49.11,48.62,48.93,81816.0,48.64,49.11,48.62,48.93,81816.0
2018-07-27 10:20:00,48.94,48.96,48.66,48.82,69465.0,48.94,48.96,48.66,48.82,69465.0
2018-07-27 10:25:00,48.83,48.85,48.42,48.54,94210.0,48.83,48.85,48.42,48.54,94210.0
2018-07-27 10:30:00,48.5,48.72,48.48,48.55,73610.0,48.5,48.72,48.48,48.55,73610.0
2018-07-27 10:35:00,48.55,48.62,48.38,48.55,62632.0,48.55,48.62,48.38,48.55,62632.0
2018-07-27 10:40:00,48.54,48.97,48.51,48.96,65679.0,48.54,48.97,48.51,48.96,65679.0
2018-07-27 10:45:00,48.96,48.97,48.54,48.57,79709.0,48.96,48.97,48.54,48.57,79709.0
2018-07-27 10:50:00,48.56,48.66,48.42,48.57,55258.0,48.56,48.66,48.42,48.57,55258.0
2018-07-27 10:55:00,48.58,48.83,48.55,48.81,52523.0,48.58,48.83,48.55,48.81,52523.0
2018-07-27 11:00:00,48.82,48.82,48.63,48.68,53766.0,48.82,48.82,48.63,48.68,53766.0
2018-07-27 11:05:00,48.68,48.72,48.62,48.62,71625.0,48.68,48.72,48.62,48.62,71625.0
2018-07-27 11:10:00,48.64,48.7,48.63,48.69,31894.0,48.64,48.7,48.63,48.69,31894.0
2018-07-27 11:15:00,48.7,48.82,48.64,48.78,39856.0,48.7,48.82,48.64,48.78,39856.0
2018-07-27 11:20:00,48.77,48.82,48.74,48.74,32653.0,48.77,48.82,48.74,48.74,32653.0
2018-07-27 11:25:00,48.74,49.17,48.73,48.94,82780.0,48.74,49.17,48.73,48.94,82780.0
2018-07-27 11:30:00,48.93,49.15,48.89,49.15,29871.0,48.93,49.15,48.89,49.15,29871.0
2018-07-27 11:35:00,49.16,49.33,49.12,49.33,44426.0,49.16,49.33,49.12,49.33,44426.0
2018-07-27 11:40:00,49.34,49.47,49.28,49.41,29632.0,49.34,49.47,49.28,49.41,29632.0
2018-07-27 11:45:00,49.42,49.58,49.4,49.56,40465.0,49.42,49.58,49.4,49.56,40465.0
2018-07-27 11:50:00,49.55,49.84,49.53,49.79,40718.0,49.55,49.84,49.53,49.79,40718.0
2018-07-27 11:55:00,49.82,50.0,49.8,49.97,88758.0,49.82,50.0,49.8,49.97,88758.0
2018-07-27 12:00:00,49.97,50.57,49.68,50.43,145110.0,49.97,50.57,49.68,50.43,145110.0
2018-07-27 12:05:00,50.49,50.78,50.28,50.55,59150.0,50.49,50.78,50.28,50.55,59150.0
2018-07-27 12:10:00,50.55,50.57,50.27,50.33,38413.0,50.55,50.57,50.27,50.33,38413.0
2018-07-27 12:15:00,50.36,50.9,50.28,50.87,77619.0,50.36,50.9,50.28,50.87,77619.0
2018-07-27 12:20:00,50.84,50.88,50.57,50.58,40298.0,50.84,50.88,50.57,50.58,40298.0
2018-07-27 12:25:00,50.58,50.93,50.57,50.88,47849.0,50.58,50.93,50.57,50.88,47849.0
2018-07-27 12:30:00,50.87,50.9,50.66,50.81,39223.0,50.87,50.9,50.66,50.81,39223.0
2018-07-27 12:35:00,50.8,51.01,50.78,50.87,132047.0,50.8,51.01,50.78,50.87,132047.0
2018-07-27 12:40:00,50.88,51.21,50.88,51.18,30862.0,50.88,51.21,50.88,51.18,30862.0
2018-07-27 12:45:00,51.2,51.39,50.96,50.96,67258.0,51.2,51.39,50.96,50.96,67258.0
2018-07-27 12:50:00,50.96,51.03,50.91,50.97,36201.0,50.96,51.03,50.91,50.97,36201.0
2018-07-27 12:55:00,50.97,50.97,50.77,50.87,69337.0,50.97,50.97,50.77,50.87,69337.0
2018-07-27 13:00:00,50.85,50.89,50.64,50.65,59345.0,50.85,50.89,50.64,50.65,59345.0
2018-07-27 13:05:00,50.66,50.94,50.66,50.77,46548.0,50.66,50.94,50.66,50.77,46548.0
2018-07-27 13:10:00,50.78,51.4,50.77,51.36,54552.0,50.78,51.4,50.77,51.36,54552.0
2018-07-27 13:15:00,51.38,51.64,51.36,51.45,89143.0,51.38,51.64,51.36,51.45,89143.0
2018-07-27 13:20:00,51.46,51.51,51.24,51.41,32419.0,51.46,51.51,51.24,51.41,32419.0
2018-07-27 13:25:00,51.42,51.75,51.4,51.46,50999.0,51.42,51.75,51.4,51.46,50999.0
2018-07-27 13:30:00,51.44,51.6,51.37,51.44,32816.0,51.44,51.6,51.37,51.44,32816.0
2018-07-27 13:35:00,51.44,51.68,51.44,51.48,25070.0,51.44,51.68,51.44,51.48,25070.0
2018-07-27 13:40:00,51.53,51.74,51.48,51.59,24310.0,51.53,51.74,51.48,51.59,24310.0
2018-07-27 13:45:00,51.56,52.1,51.56,52.06,55504.0,51.56,52.1,51.56,52.06,55504.0
2018-07-27 13:50:00,52.08,52.18,51.97,52.05,55681.0,52.08,52.18,51.97,52.05,55681.0
2018-07-27 13:55:00,52.06,52.14,51.97,52.06,41140.0,52.06,52.14,51.97,52.06,41140.0
2018-07-27 14:00:00,52.06,52.07,51.83,51.84,27333.0,52.06,52.07,51.83,51.84,27333.0
2018-07-27 14:05:00,51.84,51.97,51.83,51.87,28527.0,51.84,51.97,51.83,51.87,28527.0
2018-07-27 14:10:00,51.87,51.93,51.73,51.88,20586.0,51.87,51.93,51.73,51.88,20586.0
2018-07-27 14:15:00,51.87,51.91,51.63,51.63,31917.0,51.87,51.91,51.63,51.63,31917.0
2018-07-27 14:20:00,51.64,51.72,51.61,51.64,28824.0,51.64,51.72,51.61,51.64,28824.0
2018-07-27 14:25:00,51.64,51.92,51.63,51.9,36139.0,51.64,51.92,51.63,51.9,36139.0
2018-07-27 14:30:00,51.89,51.91,51.72,51.75,38812.0,51.89,51.91,51.72,51.75,38812.0
2018-07-27 14:35:00,51.72,51.8,51.68,51.73,26534.0,51.72,51.8,51.68,51.73,26534.0
2018-07-27 14:40:00,51.73,51.8,51.66,51.67,24326.0,51.73,51.8,51.66,51.67,24326.0
2018-07-27 14:45:00,51.64,51.68,51.55,51.62,35290.0,51.64,51.68,51.55,51.62,35290.0
2018-07-27 14:50:00,51.6,51.69,51.53,51.6,24780.0,51.6,51.69,51.53,51.6,24780.0
2018-07-27 14:55:00,51.61,51.61,51.33,51.4,39988.0,51.61,51.61,51.33,51.4,39988.0
2018-07-27 15:00:00,51.4,51.42,51.27,51.28,56358.0,51.4,51.42,51.27,51.28,56358.0
2018-07-27 15:05:00,51.3,51.33,51.21,51.26,37487.0,51.3,51.33,51.21,51.26,37487.0
2018-07-27 15:10:00,51.25,51.43,51.22,51.43,39047.0,51.25,51.43,51.22,51.43,39047.0
2018-07-27 15:15:00,51.45,51.68,51.44,51.66,33778.0,51.45,51.68,51.44,51.66,33778.0
2018-07-27 15:20:00,51.65,51.65,51.41,51.51,51471.0,51.65,51.65,51.41,51.51,51471.0
2018-07-27 15:25:00,51.52,51.56,51.42,51.46,42280.0,51.52,51.56,51.42,51.46,42280.0
2018-07-27 15:30:00,51.46,51.55,51.45,51.52,44262.0,51.46,51.55,51.45,51.52,44262.0
2018-07-27 15:35:00,51.51,51.52,51.51,51.52,23686.0,51.51,51.52,51.51,51.52,23686.0
2018-07-27 15:40:00,51.52,51.56,51.45,51.46,131389.0,51.52,51.56,51.45,51.46,131389.0
2018-07-27 15:45:00,51.46,51.49,51.45,51.48,72132.0,51.46,51.49,51.45,51.48,72132.0
2018-07-27 15:50:00,51.48,51.55,51.48,51.55,104888.0,51.48,51.55,51.48,51.55,104888.0
2018-07-27 15:55:00,51.55,51.65,51.54,51.64,170832.0,51.55,51.65,51.54,51.64,170832.0
2018-07-30 09:30:00,51.56,52.0,51.5,51.6,58547.0,51.56,52.0,51.5,51.6,58547.0
2018-07-30 09:35:00,51.63,52.29,51.21,52.11,56066.0,51.63,52.29,51.21,52.11,56066.0
2018-07-30 09:40:00,52.06,52.48,51.91,52.48,60376.0,52.06,52.48,51.91,52.48,60376.0
2018-07-30 09:45:00,52.47,52.68,52.34,52.4,71453.0,52.47,52.68,52.34,52.4,71453.0
2018-07-30 09:50:00,52.38,52.61,52.17,52.2,37896.0,52.38,52.61,52.17,52.2,37896.0
2018-07-30 09:55:00,52.19,52.54,52.13,52.52,29702.0,52.19,52.54,52.13,52.52,29702.0
2018-07-30 10:00:00,52.57,52.57,52.26,52.28,26146.0,52.57,52.57,52.26,52.28,26146.0
2018-07-30 10:05:00,52.25,52.48,52.24,52.4,25813.0,52.25,52.48,52.24,52.4,25813.0
2018-07-30 10:10:00,52.37,52.39,51.72,51.77,44823.0,52.37,52.39,51.72,51.77,44823.0
2018-07-30 10:15:00,51.76,51.9,51.63,51.77,37402.0,51.76,51.9,51.63,51.77,37402.0
2018-07-30 10:20:00,51.74,51.8,51.22,51.36,38593.0,51.74,51.8,51.22,51.36,38593.0
2018-07-30 10:25:00,51.39,51.43,51.26,51.35,14512.0,51.39,51.43,51.26,51.35,14512.0
2018-07-30 10:30:00,51.38,51.4,51.28,51.32,15272.0,51.38,51.4,51.28,51.32,15272.0
2018-07-30 10:35:00,51.3,51.42,51.3,51.4,19099.0,51.3,51.42,51.3,51.4,19099.0
2018-07-30 10:40:00,51.38,51.59,51.32,51.55,34559.0,51.38,51.59,51.32,51.55,34559.0
2018-07-30 10:45:00,51.54,51.67,51.49,51.58,11910.0,51.54,51.67,51.49,51.58,11910.0
2018-07-30 10:50:00,51.58,51.69,51.53,51.65,7100.0,51.58,51.69,51.53,51.65,7100.0
2018-07-30 10:55:00,51.63,51.79,51.63,51.77,15574.0,51.63,51.79,51.63,51.77,15574.0
2018-07-30 11:00:00,51.78,51.84,51.75,51.78,12592.0,51.78,51.84,51.75,51.78,12592.0
2018-07-30 11:05:00,51.77,51.9,51.77,51.86,19206.0,51.77,51.9,51.77,51.86,19206.0
2018-07-30 11:10:00,51.85,51.89,51.8,51.81,27773.0,51.85,51.89,51.8,51.81,27773.0
2018-07-30 11:15:00,51.8,51.89,51.8,51.83,21239.0,51.8,51.89,51.8,51.83,21239.0
2018-07-30 11:20:00,51.85,52.12,51.83,52.06,20745.0,51.85,52.12,51.83,52.06,20745.0
2018-07-30 11:25:00,52.07,52.26,52.05,52.13,21828.0,52.07,52.26,52.05,52.13,21828.0
2018-07-30 11:30:00,52.13,52.2,51.79,51.85,49784.0,52.13,52.2,51.79,51.85,49784.0
2018-07-30 11:35:00,51.81,51.82,51.25,51.46,64091.0,51.81,51.82,51.25,51.46,64091.0
2018-07-30 11:40:00,51.43,51.46,51.27,51.34,16965.0,51.43,51.46,51.27,51.34,16965.0
2018-07-30 11:45:00,51.32,51.4,51.3,51.36,6646.0,51.32,51.4,51.3,51.36,6646.0
2018-07-30 11:50:00,51.35,51.52,51.35,51.52,12422.0,51.35,51.52,51.35,51.52,12422.0
2018-07-30 11:55:00,51.52,51.7,51.52,51.63,17227.0,51.52,51.7,51.52,51.63,17227.0
2018-07-30 12:00:00,51.62,51.62,51.48,51.49,8410.0,51.62,51.62,51.48,51.49,8410.0
2018-07-30 12:05:00,51.49,51.5,51.43,51.5,5649.0,51.49,51.5,51.43,51.5,5649.0
2018-07-30 12:10:00,51.5,51.58,51.5,51.57,13579.0,51.5,51.58,51.5,51.57,13579.0
2018-07-30 12:15:00,51.58,51.76,51.58,51.7,15005.0,51.58,51.76,51.58,51.7,15005.0
2018-07-30 12:20:00,51.68,51.9,51.67,51.87,15000.0,51.68,51.9,51.67,51.87,15000.0
2018-07-30 12:25:00,51.88,51.99,51.86,51.86,21688.0,51.88,51.99,51.86,51.86,21688.0
2018-07-30 12:30:00,51.86,51.9,51.75,51.8,8842.0,51.86,51.9,51.75,51.8,8842.0
2018-07-30 12:35:00,51.79,51.88,51.78,51.85,6659.0,51.79,51.88,51.78,51.85,6659.0
2018-07-30 12:40:00,51.84,51.86,51.77,51.81,6850.0,51.84,51.86,51.77,51.81,6850.0
2018-07-30 12:45:00,51.79,51.79,51.72,51.72,9683.0,51.79,51.79,51.72,51.72,9683.0
2018-07-30 12:50:00,51.72,51.72,51.54,51.63,27968.0,51.72,51.72,51.54,51.63,27968.0
2018-07-30 12:55:00,51.65,51.71,51.62,51.66,14009.0,51.65,51.71,51.62,51.66,14009.0
2018-07-30 13:00:00,51.66,51.69,51.35,51.37,19100.0,51.66,51.69,51.35,51.37,19100.0
2018-07-30 13:05:00,51.35,51.42,51.32,51.4,15816.0,51.35,51.42,51.32,51.4,15816.0
2018-07-30 13:10:00,51.4,51.46,51.4,51.4,3228.0,51.4,51.46,51.4,51.4,3228.0
2018-07-30 13:15:00,51.38,51.38,51.29,51.29,13110.0,51.38,51.38,51.29,51.29,13110.0
2018-07-30 13:20:00,51.28,51.44,51.26,51.39,31714.0,51.28,51.44,51.26,51.39,31714.0
2018-07-30 13:25:00,51.4,51.4,51.2,51.23,28715.0,51.4,51.4,51.2,51.23,28715.0
2018-07-30 13:30:00,51.22,51.24,51.18,51.22,12481.0,51.22,51.24,51.18,51.22,12481.0
2018-07-30 13:35:00,51.22,51.22,51.14,51.14,9851.0,51.22,51.22,51.14,51.14,9851.0
2018-07-30 13:40:00,51.15,51.15,50.89,50.92,40510.0,51.15,51.15,50.89,50.92,40510.0
2018-07-30 13:45:00,50.92,51.03,50.89,50.98,12129.0,50.92,51.03,50.89,50.98,12129.0
2018-07-30 13:50:00,50.98,51.12,50.89,51.12,17154.0,50.98,51.12,50.89,51.12,17154.0
2018-07-30 13:55:00,51.11,51.13,51.01,51.04,7735.0,51.11,51.13,51.01,51.04,7735.0
2018-07-30 14:00:00,51.03,51.05,50.98,51.01,8099.0,51.03,51.05,50.98,51.01,8099.0
2018-07-30 14:05:00,51.02,51.06,50.95,50.98,10629.0,51.02,51.06,50.95,50.98,10629.0
2018-07-30 14:10:00,50.98,50.98,50.87,50.89,13451.0,50.98,50.98,50.87,50.89,13451.0
2018-07-30 14:15:00,50.89,50.99,50.88,50.93,14483.0,50.89,50.99,50.88,50.93,14483.0
2018-07-30 14:20:00,50.93,50.93,50.86,50.89,17190.0,50.93,50.93,50.86,50.89,17190.0
2018-07-30 14:25:00,50.89,50.99,50.89,50.98,17412.0,50.89,50.99,50.89,50.98,17412.0
2018-07-30 14:30:00,50.98,51.01,50.98,50.98,9305.0,50.98,51.01,50.98,50.98,9305.0
2018-07-30 14:35:00,50.99,51.08,50.98,51.04,14218.0,50.99,51.08,50.98,51.04,14218.0
2018-07-30 14:40:00,51.05,51.17,51.05,51.16,13189.0,51.05,51.17,51.05,51.16,13189.0
2018-07-30 14:45:00,51.16,51.24,51.15,51.21,10839.0,51.16,51.24,51.15,51.21,10839.0
2018-07-30 14:50:00,51.21,51.28,51.21,51.28,9555.0,51.21,51.28,51.21,51.28,9555.0
2018-07-30 14:55:00,51.29,51.38,51.28,51.32,11574.0,51.29,51.38,51.28,51.32,11574.0
2018-07-30 15:00:00,51.32,51.46,51.32,51.39,16279.0,51.32,51.46,51.32,51.39,16279.0
2018-07-30 15:05:00,51.38,51.39,51.31,51.35,7142.0,51.38,51.39,51.31,51.35,7142.0
2018-07-30 15:10:00,51.35,51.35,51.32,51.34,8420.0,51.35,51.35,51.32,51.34,8420.0
2018-07-30 15:15:00,51.35,51.52,51.33,51.52,25172.0,51.35,51.52,51.33,51.52,25172.0
2018-07-30 15:20:00,51.52,51.6,51.45,51.59,23701.0,51.52,51.6,51.45,51.59,23701.0
2018-07-30 15:25:00,51.58,51.64,51.56,51.61,17669.0,51.58,51.64,51.56,51.61,17669.0
2018-07-30 15:30:00,51.61,51.61,51.45,51.53,30992.0,51.61,51.61,51.45,51.53,30992.0
2018-07-30 15:35:00,51.54,51.58,51.53,51.53,21282.0,51.54,51.58,51.53,51.53,21282.0
2018-07-30 15:40:00,51.54,51.58,51.53,51.57,19016.0,51.54,51.58,51.53,51.57,19016.0
2018-07-30 15:45:00,51.57,51.62,51.57,51.61,31327.0,51.57,51.62,51.57,51.61,31327.0
2018-07-30 15:50:00,51.6,51.65,51.55,51.55,58990.0,51.6,51.65,51.55,51.55,58990.0
2018-07-30 15:55:00,51.56,51.57,51.55,51.56,61201.0,51.56,51.57,51.55,51.56,61201.0
2018-07-31 09:30:00,51.95,52.38,51.57,52.27,40491.0,51.95,52.38,51.57,52.27,40491.0
2018-07-31 09:35:00,52.25,52.65,52.08,52.65,32104.0,52.25,52.65,52.08,52.65,32104.0
2018-07-31 09:40:00,52.57,52.87,52.54,52.67,50643.0,52.57,52.87,52.54,52.67,50643.0
2018-07-31 09:45:00,52.59,53.07,52.57,52.94,48546.0,52.59,53.07,52.57,52.94,48546.0
2018-07-31 09:50:00,52.93,52.93,52.57,52.65,11551.0,52.93,52.93,52.57,52.65,11551.0
2018-07-31 09:55:00,52.6,52.72,52.46,52.61,16776.0,52.6,52.72,52.46,52.61,16776.0
2018-07-31 10:00:00,52.62,52.79,52.59,52.77,26848.0,52.62,52.79,52.59,52.77,26848.0
2018-07-31 10:05:00,52.74,52.74,52.57,52.58,12630.0,52.74,52.74,52.57,52.58,12630.0
2018-07-31 10:10:00,52.58,52.59,52.42,52.42,24583.0,52.58,52.59,52.42,52.42,24583.0
2018-07-31 10:15:00,52.41,52.41,51.9,51.94,34953.0,52.41,52.41,51.9,51.94,34953.0
2018-07-31 10:20:00,51.9,52.1,51.8,51.95,18450.0,51.9,52.1,51.8,51.95,18450.0
2018-07-31 10:25:00,51.94,52.0,51.83,51.83,16297.0,51.94,52.0,51.83,51.83,16297.0
2018-07-31 10:30:00,51.87,52.09,51.87,52.09,5903.0,51.87,52.09,51.87,52.09,5903.0
2018-07-31 10:35:00,52.05,52.17,51.93,51.98,11647.0,52.05,52.17,51.93,51.98,11647.0
2018-07-31 10:40:00,51.95,52.0,51.89,51.97,6590.0,51.95,52.0,51.89,51.97,6590.0
2018-07-31 10:45:00,52.0,52.08,51.98,52.05,5833.0,52.0,52.08,51.98,52.05,5833.0
2018-07-31 10:50:00,52.07,52.17,52.04,52.15,7051.0,52.07,52.17,52.04,52.15,7051.0
2018-07-31 10:55:00,52.11,52.33,52.07,52.25,17007.0,52.11,52.33,52.07,52.25,17007.0
2018-07-31 11:00:00,52.22,52.31,52.22,52.29,8720.0,52.22,52.31,52.22,52.29,8720.0
2018-07-31 11:05:00,52.29,52.46,52.28,52.4,9310.0,52.29,52.46,52.28,52.4,9310.0
2018-07-31 11:10:00,52.39,52.49,52.34,52.41,6894.0,52.39,52.49,52.34,52.41,6894.0
2018-07-31 11:15:00,52.37,52.44,52.3,52.3,7400.0,52.37,52.44,52.3,52.3,7400.0
2018-07-31 11:20:00,52.29,52.37,52.29,52.33,3885.0,52.29,52.37,52.29,52.33,3885.0
2018-07-31 11:25:00,52.31,52.46,52.31,52.42,8626.0,52.31,52.46,52.31,52.42,8626.0
2018-07-31 11:30:00,52.46,52.51,52.39,52.39,11187.0,52.46,52.51,52.39,52.39,11187.0
2018-07-31 11:35:00,52.42,52.69,52.42,52.67,37742.0,52.42,52.69,52.42,52.67,37742.0
2018-07-31 11:40:00,52.7,52.7,52.55,52.63,3982.0,52.7,52.7,52.55,52.63,3982.0
2018-07-31 11:45:00,52.66,52.76,52.58,52.65,7035.0,52.66,52.76,52.58,52.65,7035.0
2018-07-31 11:50:00,52.64,52.83,52.58,52.82,10646.0,52.64,52.83,52.58,52.82,10646.0
2018-07-31 11:55:00,52.8,52.82,52.61,52.76,12454.0,52.8,52.82,52.61,52.76,12454.0
2018-07-31 12:00:00,52.79,52.9,52.79,52.85,5548.0,52.79,52.9,52.79,52.85,5548.0
2018-07-31 12:05:00,52.87,52.88,52.79,52.83,20100.0,52.87,52.88,52.79,52.83,20100.0
2018-07-31 12:10:00,52.82,52.92,52.81,52.85,7332.0,52.82,52.92,52.81,52.85,7332.0
2018-07-31 12:15:00,52.87,52.9,52.84,52.87,7125.0,52.87,52.9,52.84,52.87,7125.0
2018-07-31 12:20:00,52.86,52.93,52.83,52.9,6070.0,52.86,52.93,52.83,52.9,6070.0
2018-07-31 12:25:00,52.91,52.96,52.9,52.95,7067.0,52.91,52.96,52.9,52.95,7067.0
2018-07-31 12:30:00,52.96,53.03,52.95,53.03,14898.0,52.96,53.03,52.95,53.03,14898.0
2018-07-31 12:35:00,53.04,53.11,52.97,53.0,30806.0,53.04,53.11,52.97,53.0,30806.0
2018-07-31 12:40:00,52.98,53.01,52.93,53.01,5790.0,52.98,53.01,52.93,53.01,5790.0
2018-07-31 12:45:00,53.0,53.01,52.9,52.93,10042.0,53.0,53.01,52.9,52.93,10042.0
2018-07-31 12:50:00,52.95,52.99,52.93,52.96,6166.0,52.95,52.99,52.93,52.96,6166.0
2018-07-31 12:55:00,52.96,53.04,52.96,53.04,4931.0,52.96,53.04,52.96,53.04,4931.0
2018-07-31 13:00:00,53.02,53.08,52.98,53.05,15774.0,53.02,53.08,52.98,53.05,15774.0
2018-07-31 13:05:00,53.06,53.07,52.82,52.91,9988.0,53.06,53.07,52.82,52.91,9988.0
2018-07-31 13:10:00,52.87,52.91,52.7,52.7,16348.0,52.87,52.91,52.7,52.7,16348.0
2018-07-31 13:15:00,52.7,52.81,52.7,52.79,8750.0,52.7,52.81,52.7,52.79,8750.0
2018-07-31 13:20:00,52.78,52.88,52.78,52.84,5587.0,52.78,52.88,52.78,52.84,5587.0
2018-07-31 13:25:00,52.84,52.97,52.83,52.9,14732.0,52.84,52.97,52.83,52.9,14732.0
2018-07-31 13:30:00,52.89,52.89,52.79,52.85,6065.0,52.89,52.89,52.79,52.85,6065.0
2018-07-31 13:35:00,52.83,52.83,52.72,52.79,5466.0,52.83,52.83,52.72,52.79,5466.0
2018-07-31 13:40:00,52.76,52.81,52.74,52.79,4800.0,52.76,52.81,52.74,52.79,4800.0
2018-07-31 13:45:00,52.79,52.96,52.78,52.91,5521.0,52.79,52.96,52.78,52.91,5521.0
2018-07-31 13:50:00,52.89,52.91,52.88,52.88,6949.0,52.89,52.91,52.88,52.88,6949.0
2018-07-31 13:55:00,52.88,52.95,52.87,52.92,5820.0,52.88,52.95,52.87,52.92,5820.0
2018-07-31 14:00:00,52.9,52.94,52.77,52.77,10464.0,52.9,52.94,52.77,52.77,10464.0
2018-07-31 14:05:00,52.8,52.85,52.78,52.82,3666.0,52.8,52.85,52.78,52.82,3666.0
2018-07-31 14:10:00,52.82,52.83,52.78,52.79,2405.0,52.82,52.83,52.78,52.79,2405.0
2018-07-31 14:15:00,52.78,52.83,52.76,52.81,7400.0,52.78,52.83,52.76,52.81,7400.0
2018-07-31 14:20:00,52.8,52.88,52.77,52.88,8025.0,52.8,52.88,52.77,52.88,8025.0
2018-07-31 14:25:00,52.91,52.91,52.86,52.89,5233.0,52.91,52.91,52.86,52.89,5233.0
2018-07-31 14:30:00,52.88,52.89,52.84,52.87,4054.0,52.88,52.89,52.84,52.87,4054.0
2018-07-31 14:35:00,52.87,52.88,52.76,52.76,9454.0,52.87,52.88,52.76,52.76,9454.0
2018-07-31 14:40:00,52.76,52.77,52.69,52.76,8169.0,52.76,52.77,52.69,52.76,8169.0
2018-07-31 14:45:00,52.75,52.75,52.65,52.68,8666.0,52.75,52.75,52.65,52.68,8666.0
2018-07-31 14:50:00,52.69,52.76,52.64,52.64,10009.0,52.69,52.76,52.64,52.64,10009.0
2018-07-31 14:55:00,52.63,52.63,52.52,52.54,11528.0,52.63,52.63,52.52,52.54,11528.0
2018-07-31 15:00:00,52.55,52.55,52.48,52.51,11097.0,52.55,52.55,52.48,52.51,11097.0
2018-07-31 15:05:00,52.5,52.54,52.46,52.46,6548.0,52.5,52.54,52.46,52.46,6548.0
2018-07-31 15:10:00,52.46,52.49,52.45,52.46,10801.0,52.46,52.49,52.45,52.46,10801.0
2018-07-31 15:15:00,52.45,52.45,52.36,52.39,9315.0,52.45,52.45,52.36,52.39,9315.0
2018-07-31 15:20:00,52.37,52.44,52.37,52.4,16219.0,52.37,52.44,52.37,52.4,16219.0
2018-07-31 15:25:00,52.39,52.41,52.37,52.38,10945.0,52.39,52.41,52.37,52.38,10945.0
2018-07-31 15:30:00,52.38,52.42,52.3,52.4,24385.0,52.38,52.42,52.3,52.4,24385.0
2018-07-31 15:35:00,52.4,52.45,52.38,52.41,14178.0,52.4,52.45,52.38,52.41,14178.0
2018-07-31 15:40:00,52.39,52.45,52.38,52.43,12085.0,52.39,52.45,52.38,52.43,12085.0
2018-07-31 15:45:00,52.44,52.49,52.38,52.4,32922.0,52.44,52.49,52.38,52.4,32922.0
2018-07-31 15:50:00,52.39,52.44,52.31,52.38,40377.0,52.39,52.44,52.31,52.38,40377.0
2018-07-31 15:55:00,52.38,52.41,52.33,52.34,54529.0,52.38,52.41,52.33,52.34,54529.0
2018-08-01 09:30:00,53.15,53.37,52.63,52.63,61357.0,53.15,53.37,52.63,52.63,61357.0
2018-08-01 09:35:00,52.63,52.74,52.4,52.66,33773.0,52.63,52.74,52.4,52.66,33773.0
2018-08-01 09:40:00,52.65,52.87,52.51,52.71,43791.0,52.65,52.87,52.51,52.71,43791.0
2018-08-01 09:45:00,52.72,53.1,52.72,52.86,21383.0,52.72,53.1,52.72,52.86,21383.0
2018-08-01 09:50:00,52.86,53.37,52.8,53.22,27567.0,52.86,53.37,52.8,53.22,27567.0
2018-08-01 09:55:00,53.25,53.36,53.17,53.17,13586.0,53.25,53.36,53.17,53.17,13586.0
2018-08-01 10:00:00,53.14,53.31,53.14,53.3,15662.0,53.14,53.31,53.14,53.3,15662.0
2018-08-01 10:05:00,53.35,53.5,53.3,53.44,38356.0,53.35,53.5,53.3,53.44,38356.0
2018-08-01 10:10:00,53.44,53.47,53.28,53.44,24563.0,53.44,53.47,53.28,53.44,24563.0
2018-08-01 10:15:00,53.44,53.45,53.14,53.25,10259.0,53.44,53.45,53.14,53.25,10259.0
2018-08-01 10:20:00,53.26,53.55,53.26,53.43,26666.0,53.26,53.55,53.26,53.43,26666.0
2018-08-01 10:25:00,53.38,53.4,53.28,53.29,10185.0,53.38,53.4,53.28,53.29,10185.0
2018-08-01 10:30:00,53.26,53.37,53.07,53.23,21434.0,53.26,53.37,53.07,53.23,21434.0
2018-08-01 10:35:00,53.23,53.32,53.18,53.23,20607.0,53.23,53.32,53.18,53.23,20607.0
2018-08-01 10:40:00,53.24,53.25,53.09,53.09,6175.0,53.24,53.25,53.09,53.09,6175.0
2018-08-01 10:45:00,53.1,53.14,53.04,53.12,10419.0,53.1,53.14,53.04,53.12,10419.0
2018-08-01 10:50:00,53.12,53.14,52.94,53.05,12364.0,53.12,53.14,52.94,53.05,12364.0
2018-08-01 10:55:00,53.07,53.07,52.87,52.94,17281.0,53.07,53.07,52.87,52.94,17281.0
2018-08-01 11:00:00,52.93,53.08,52.9,53.03,11373.0,52.93,53.08,52.9,53.03,11373.0
2018-08-01 11:05:00,53.01,53.16,52.94,53.1,11968.0,53.01,53.16,52.94,53.1,11968.0
2018-08-01 11:10:00,53.11,53.17,53.06,53.17,14867.0,53.11,53.17,53.06,53.17,14867.0
2018-08-01 11:15:00,53.18,53.25,53.16,53.23,8580.0,53.18,53.25,53.16,53.23,8580.0
2018-08-01 11:20:00,53.23,53.32,53.22,53.29,8810.0,53.23,53.32,53.22,53.29,8810.0
2018-08-01 11:25:00,53.29,53.32,53.26,53.32,4300.0,53.29,53.32,53.26,53.32,4300.0
2018-08-01 11:30:00,53.33,53.33,53.18,53.18,7567.0,53.33,53.33,53.18,53.18,7567.0
2018-08-01 11:35:00,53.17,53.23,53.11,53.19,8100.0,53.17,53.23,53.11,53.19,8100.0
2018-08-01 11:40:00,53.18,53.23,53.16,53.19,3000.0,53.18,53.23,53.16,53.19,3000.0
2018-08-01 11:45:00,53.18,53.23,53.17,53.22,3450.0,53.18,53.23,53.17,53.22,3450.0
2018-08-01 11:50:00,53.21,53.31,53.2,53.31,14530.0,53.21,53.31,53.2,53.31,14530.0
2018-08-01 11:55:00,53.3,53.31,53.24,53.31,7300.0,53.3,53.31,53.24,53.31,7300.0
2018-08-01 12:00:00,53.31,53.38,53.21,53.37,17631.0,53.31,53.38,53.21,53.37,17631.0
2018-08-01 12:05:00,53.37,53.48,53.34,53.46,13539.0,53.37,53.48,53.34,53.46,13539.0
2018-08-01 12:10:00,53.49,53.53,53.43,53.5,9952.0,53.49,53.53,53.43,53.5,9952.0
2018-08-01 12:15:00,53.53,53.58,53.49,53.55,13333.0,53.53,53.58,53.49,53.55,13333.0
2018-08-01 12:20:00,53.53,53.55,53.45,53.48,12447.0,53.53,53.55,53.45,53.48,12447.0
2018-08-01 12:25:00,53.48,53.53,53.46,53.5,9583.0,53.48,53.53,53.46,53.5,9583.0
2018-08-01 12:30:00,53.48,53.57,53.47,53.57,14450.0,53.48,53.57,53.47,53.57,14450.0
2018-08-01 12:35:00,53.55,53.62,53.52,53.62,16031.0,53.55,53.62,53.52,53.62,16031.0
2018-08-01 12:40:00,53.59,53.59,53.5,53.55,3777.0,53.59,53.59,53.5,53.55,3777.0
2018-08-01 12:45:00,53.54,53.57,53.5,53.52,3140.0,53.54,53.57,53.5,53.52,3140.0
2018-08-01 12:50:00,53.5,53.55,53.37,53.39,11544.0,53.5,53.55,53.37,53.39,11544.0
2018-08-01 12:55:00,53.4,53.4,53.31,53.32,4050.0,53.4,53.4,53.31,53.32,4050.0
2018-08-01 13:00:00,53.34,53.35,53.23,53.32,9850.0,53.34,53.35,53.23,53.32,9850.0
2018-08-01 13:05:00,53.32,53.38,53.26,53.27,4100.0,53.32,53.38,53.26,53.27,4100.0
2018-08-01 13:10:00,53.28,53.34,53.24,53.33,5650.0,53.28,53.34,53.24,53.33,5650.0
2018-08-01 13:15:00,53.32,53.43,53.32,53.43,2900.0,53.32,53.43,53.32,53.43,2900.0
2018-08-01 13:20:00,53.43,53.43,53.3,53.33,12420.0,53.43,53.43,53.3,53.33,12420.0
2018-08-01 13:25:00,53.33,53.42,53.28,53.4,4295.0,53.33,53.42,53.28,53.4,4295.0
2018-08-01 13:30:00,53.36,53.64,53.36,53.63,24939.0,53.36,53.64,53.36,53.63,24939.0
2018-08-01 13:35:00,53.63,53.66,53.61,53.66,6139.0,53.63,53.66,53.61,53.66,6139.0
2018-08-01 13:40:00,53.64,53.67,53.47,53.47,14027.0,53.64,53.67,53.47,53.47,14027.0
2018-08-01 13:45:00,53.49,53.52,53.47,53.5,3400.0,53.49,53.52,53.47,53.5,3400.0
2018-08-01 13:50:00,53.51,53.54,53.5,53.52,3520.0,53.51,53.54,53.5,53.52,3520.0
2018-08-01 13:55:00,53.52,53.52,53.46,53.5,9249.0,53.52,53.52,53.46,53.5,9249.0
2018-08-01 14:00:00,53.52,53.61,53.51,53.55,10552.0,53.52,53.61,53.51,53.55,10552.0
2018-08-01 14:05:00,53.59,53.59,53.41,53.41,4800.0,53.59,53.59,53.41,53.41,4800.0
2018-08-01 14:10:00,53.45,53.47,53.34,53.43,7200.0,53.45,53.47,53.34,53.43,7200.0
2018-08-01 14:15:00,53.45,53.57,53.45,53.51,4247.0,53.45,53.57,53.45,53.51,4247.0
2018-08-01 14:20:00,53.49,53.56,53.48,53.48,7359.0,53.49,53.56,53.48,53.48,7359.0
2018-08-01 14:25:00,53.48,53.53,53.48,53.51,2100.0,53.48,53.53,53.48,53.51,2100.0
2018-08-01 14:30:00,53.52,53.56,53.5,53.55,6500.0,53.52,53.56,53.5,53.55,6500.0
2018-08-01 14:35:00,53.52,53.53,53.4,53.47,5400.0,53.52,53.53,53.4,53.47,5400.0
2018-08-01 14:40:00,53.47,53.51,53.41,53.44,5759.0,53.47,53.51,53.41,53.44,5759.0
2018-08-01 14:45:00,53.48,53.48,53.37,53.42,10261.0,53.48,53.48,53.37,53.42,10261.0
2018-08-01 14:50:00,53.4,53.49,53.39,53.49,7236.0,53.4,53.49,53.39,53.49,7236.0
2018-08-01 14:55:00,53.49,53.54,53.45,53.48,6502.0,53.49,53.54,53.45,53.48,6502.0
2018-08-01 15:00:00,53.5,53.54,53.47,53.47,9345.0,53.5,53.54,53.47,53.47,9345.0
2018-08-01 15:05:00,53.47,53.51,53.44,53.47,10080.0,53.47,53.51,53.44,53.47,10080.0
2018-08-01 15:10:00,53.47,53.51,53.45,53.47,11786.0,53.47,53.51,53.45,53.47,11786.0
2018-08-01 15:15:00,53.46,53.54,53.41,53.41,19715.0,53.46,53.54,53.41,53.41,19715.0
2018-08-01 15:20:00,53.42,53.46,53.41,53.44,8915.0,53.42,53.46,53.41,53.44,8915.0
2018-08-01 15:25:00,53.42,53.45,53.31,53.35,14840.0,53.42,53.45,53.31,53.35,14840.0
2018-08-01 15:30:00,53.34,53.38,53.32,53.35,11083.0,53.34,53.38,53.32,53.35,11083.0
2018-08-01 15:35:00,53.34,53.41,53.34,53.38,13579.0,53.34,53.41,53.34,53.38,13579.0
2018-08-01 15:40:00,53.38,53.47,53.38,53.45,17502.0,53.38,53.47,53.38,53.45,17502.0
2018-08-01 15:45:00,53.47,53.48,53.41,53.42,34327.0,53.47,53.48,53.41,53.42,34327.0
2018-08-01 15:50:00,53.42,53.45,53.31,53.35,30212.0,53.42,53.45,53.31,53.35,30212.0
2018-08-01 15:55:00,53.35,53.39,53.28,53.37,66061.0,53.35,53.39,53.28,53.37,66061.0
2018-08-02 09:30:00,52.92,52.99,52.46,52.78,61109.0,52.92,52.99,52.46,52.78,61109.0
2018-08-02 09:35:00,52.79,52.92,52.51,52.74,22336.0,52.79,52.92,52.51,52.74,22336.0
2018-08-02 09:40:00,52.68,52.79,52.57,52.71,8367.0,52.68,52.79,52.57,52.71,8367.0
2018-08-02 09:45:00,52.7,53.0,52.69,53.0,14241.0,52.7,53.0,52.69,53.0,14241.0
2018-08-02 09:50:00,52.89,53.14,52.89,53.0,8264.0,52.89,53.14,52.89,53.0,8264.0
2018-08-02 09:55:00,52.98,53.25,52.9,53.21,16310.0,52.98,53.25,52.9,53.21,16310.0
2018-08-02 10:00:00,53.24,53.36,53.16,53.33,12485.0,53.24,53.36,53.16,53.33,12485.0
2018-08-02 10:05:00,53.37,53.54,53.36,53.48,32266.0,53.37,53.54,53.36,53.48,32266.0
2018-08-02 10:10:00,53.48,53.48,53.34,53.37,11592.0,53.48,53.48,53.34,53.37,11592.0
2018-08-02 10:15:00,53.39,53.47,53.37,53.43,9253.0,53.39,53.47,53.37,53.43,9253.0
2018-08-02 10:20:00,53.42,53.46,53.32,53.36,7254.0,53.42,53.46,53.32,53.36,7254.0
2018-08-02 10:25:00,53.31,53.45,53.31,53.33,9500.0,53.31,53.45,53.31,53.33,9500.0
2018-08-02 10:30:00,53.35,53.38,53.24,53.32,12570.0,53.35,53.38,53.24,53.32,12570.0
2018-08-02 10:35:00,53.34,53.53,53.34,53.5,5782.0,53.34,53.53,53.34,53.5,5782.0
2018-08-02 10:40:00,53.5,53.5,53.37,53.45,5400.0,53.5,53.5,53.37,53.45,5400.0
2018-08-02 10:45:00,53.42,53.56,53.42,53.56,7900.0,53.42,53.56,53.42,53.56,7900.0
2018-08-02 10:50:00,53.58,53.7,53.56,53.61,9153.0,53.58,53.7,53.56,53.61,9153.0
2018-08-02 10:55:00,53.57,53.6,53.5,53.5,6074.0,53.57,53.6,53.5,53.5,6074.0
2018-08-02 11:00:00,53.54,53.58,53.52,53.54,4533.0,53.54,53.58,53.52,53.54,4533.0
2018-08-02 11:05:00,53.53,53.56,53.51,53.54,9708.0,53.53,53.56,53.51,53.54,9708.0
2018-08-02 11:10:00,53.55,53.6,53.5,53.56,9602.0,53.55,53.6,53.5,53.56,9602.0
2018-08-02 11:15:00,53.57,53.69,53.57,53.65,4700.0,53.57,53.69,53.57,53.65,4700.0
2018-08-02 11:20:00,53.66,53.7,53.64,53.64,3643.0,53.66,53.7,53.64,53.64,3643.0
2018-08-02 11:25:00,53.65,53.77,53.65,53.76,7242.0,53.65,53.77,53.65,53.76,7242.0
2018-08-02 11:30:00,53.75,53.78,53.64,53.7,8326.0,53.75,53.78,53.64,53.7,8326.0
2018-08-02 11:35:00,53.7,53.75,53.68,53.75,3037.0,53.7,53.75,53.68,53.75,3037.0
2018-08-02 11:40:00,53.73,53.75,53.66,53.7,3074.0,53.73,53.75,53.66,53.7,3074.0
2018-08-02 11:45:00,53.7,53.81,53.69,53.77,10695.0,53.7,53.81,53.69,53.77,10695.0
2018-08-02 11:50:00,53.78,53.81,53.76,53.81,4415.0,53.78,53.81,53.76,53.81,4415.0
2018-08-02 11:55:00,53.79,53.79,53.69,53.73,5397.0,53.79,53.79,53.69,53.73,5397.0
2018-08-02 12:00:00,53.74,53.79,53.55,53.67,40389.0,53.74,53.79,53.55,53.67,40389.0
2018-08-02 12:05:00,53.65,53.75,53.65,53.74,2300.0,53.65,53.75,53.65,53.74,2300.0
2018-08-02 12:10:00,53.78,53.82,53.75,53.81,3696.0,53.78,53.82,53.75,53.81,3696.0
2018-08-02 12:15:00,53.82,53.85,53.8,53.85,3399.0,53.82,53.85,53.8,53.85,3399.0
2018-08-02 12:20:00,53.87,53.91,53.86,53.91,6175.0,53.87,53.91,53.86,53.91,6175.0
2018-08-02 12:25:00,53.91,53.97,53.88,53.91,4404.0,53.91,53.97,53.88,53.91,4404.0
2018-08-02 12:30:00,53.91,53.93,53.81,53.89,27251.0,53.91,53.93,53.81,53.89,27251.0
2018-08-02 12:35:00,53.89,53.93,53.86,53.89,2700.0,53.89,53.93,53.86,53.89,2700.0
2018-08-02 12:40:00,53.89,53.95,53.89,53.93,3550.0,53.89,53.95,53.89,53.93,3550.0
2018-08-02 12:45:00,53.94,53.97,53.88,53.92,9898.0,53.94,53.97,53.88,53.92,9898.0
2018-08-02 12:50:00,53.89,53.91,53.87,53.91,2600.0,53.89,53.91,53.87,53.91,2600.0
2018-08-02 12:55:00,53.95,53.98,53.9,53.94,29265.0,53.95,53.98,53.9,53.94,29265.0
2018-08-02 13:00:00,53.96,54.05,53.96,54.05,13890.0,53.96,54.05,53.96,54.05,13890.0
2018-08-02 13:05:00,54.05,54.14,54.02,54.13,14804.0,54.05,54.14,54.02,54.13,14804.0
2018-08-02 13:10:00,54.13,54.14,53.98,53.98,6343.0,54.13,54.14,53.98,53.98,6343.0
2018-08-02 13:15:00,53.99,54.14,53.99,54.1,14074.0,53.99,54.14,53.99,54.1,14074.0
2018-08-02 13:20:00,54.07,54.15,54.0,54.02,13800.0,54.07,54.15,54.0,54.02,13800.0
2018-08-02 13:25:00,54.03,54.04,53.9,53.91,16883.0,54.03,54.04,53.9,53.91,16883.0
2018-08-02 13:30:00,53.92,53.92,53.84,53.84,7020.0,53.92,53.92,53.84,53.84,7020.0
2018-08-02 13:35:00,53.86,53.9,53.76,53.76,5665.0,53.86,53.9,53.76,53.76,5665.0
2018-08-02 13:40:00,53.79,53.79,53.73,53.73,6767.0,53.79,53.79,53.73,53.73,6767.0
2018-08-02 13:45:00,53.71,53.75,53.67,53.75,6202.0,53.71,53.75,53.67,53.75,6202.0
2018-08-02 13:50:00,53.75,53.75,53.67,53.67,5138.0,53.75,53.75,53.67,53.67,5138.0
2018-08-02 13:55:00,53.67,53.68,53.62,53.63,8231.0,53.67,53.68,53.62,53.63,8231.0
2018-08-02 14:00:00,53.63,53.64,53.57,53.64,7106.0,53.63,53.64,53.57,53.64,7106.0
2018-08-02 14:05:00,53.61,53.65,53.58,53.62,4490.0,53.61,53.65,53.58,53.62,4490.0
2018-08-02 14:10:00,53.65,53.65,53.57,53.61,3150.0,53.65,53.65,53.57,53.61,3150.0
2018-08-02 14:15:00,53.61,53.61,53.52,53.52,5690.0,53.61,53.61,53.52,53.52,5690.0
2018-08-02 14:20:00,53.53,53.54,53.38,53.38,13800.0,53.53,53.54,53.38,53.38,13800.0
2018-08-02 14:25:00,53.39,53.48,53.36,53.48,6637.0,53.39,53.48,53.36,53.48,6637.0
2018-08-02 14:30:00,53.49,53.56,53.48,53.54,5972.0,53.49,53.56,53.48,53.54,5972.0
2018-08-02 14:35:00,53.54,53.55,53.52,53.53,4509.0,53.54,53.55,53.52,53.53,4509.0
2018-08-02 14:40:00,53.53,53.54,53.45,53.49,7343.0,53.53,53.54,53.45,53.49,7343.0
2018-08-02 14:45:00,53.5,53.5,53.44,53.45,4483.0,53.5,53.5,53.44,53.45,4483.0
2018-08-02 14:50:00,53.44,53.5,53.43,53.49,7119.0,53.44,53.5,53.43,53.49,7119.0
2018-08-02 14:55:00,53.48,53.58,53.47,53.55,7826.0,53.48,53.58,53.47,53.55,7826.0
2018-08-02 15:00:00,53.54,53.55,53.49,53.55,6904.0,53.54,53.55,53.49,53.55,6904.0
2018-08-02 15:05:00,53.54,53.57,53.48,53.48,4090.0,53.54,53.57,53.48,53.48,4090.0
2018-08-02 15:10:00,53.48,53.48,53.35,53.43,9898.0,53.48,53.48,53.35,53.43,9898.0
2018-08-02 15:15:00,53.44,53.51,53.44,53.5,6189.0,53.44,53.51,53.44,53.5,6189.0
2018-08-02 15:20:00,53.5,53.51,53.45,53.46,7231.0,53.5,53.51,53.45,53.46,7231.0
2018-08-02 15:25:00,53.48,53.59,53.48,53.58,9442.0,53.48,53.59,53.48,53.58,9442.0
2018-08-02 15:30:00,53.59,53.64,53.57,53.59,11865.0,53.59,53.64,53.57,53.59,11865.0
2018-08-02 15:35:00,53.6,53.64,53.56,53.64,9776.0,53.6,53.64,53.56,53.64,9776.0
2018-08-02 15:40:00,53.61,53.63,53.57,53.6,13129.0,53.61,53.63,53.57,53.6,13129.0
2018-08-02 15:45:00,53.6,53.64,53.58,53.62,16307.0,53.6,53.64,53.58,53.62,16307.0
2018-08-02 15:50:00,53.62,53.62,53.55,53.59,26220.0,53.62,53.62,53.55,53.59,26220.0
2018-08-02 15:55:00,53.59,53.6,53.55,53.59,30223.0,53.59,53.6,53.55,53.59,30223.0
2018-08-03 09:30:00,53.5,53.92,53.35,53.58,36419.0,53.5,53.92,53.35,53.58,36419.0
2018-08-03 09:35:00,53.5,53.75,53.41,53.5,33769.0,53.5,53.75,53.41,53.5,33769.0
2018-08-03 09:40:00,53.46,53.73,53.46,53.47,26299.0,53.46,53.73,53.46,53.47,26299.0
2018-08-03 09:45:00,53.47,53.71,53.29,53.31,49458.0,53.47,53.71,53.29,53.31,49458.0
2018-08-03 09:50:00,53.27,53.66,53.27,53.49,14433.0,53.27,53.66,53.27,53.49,14433.0
2018-08-03 09:55:00,53.52,53.52,53.34,53.4,10210.0,53.52,53.52,53.34,53.4,10210.0
2018-08-03 10:00:00,53.37,53.38,53.22,53.31,19147.0,53.37,53.38,53.22,53.31,19147.0
2018-08-03 10:05:00,53.29,53.29,53.02,53.02,10063.0,53.29,53.29,53.02,53.02,10063.0
2018-08-03 10:10:00,53.03,53.07,52.91,52.93,20039.0,53.03,53.07,52.91,52.93,20039.0
2018-08-03 10:15:00,52.93,53.1,52.92,53.0,8209.0,52.93,53.1,52.92,53.0,8209.0
2018-08-03 10:20:00,53.0,53.02,52.93,52.93,4517.0,53.0,53.02,52.93,52.93,4517.0
2018-08-03 10:25:00,52.92,53.2,52.92,53.18,6477.0,52.92,53.2,52.92,53.18,6477.0
2018-08-03 10:30:00,53.16,53.16,53.0,53.03,11706.0,53.16,53.16,53.0,53.03,11706.0
2018-08-03 10:35:00,53.01,53.02,52.9,52.98,7979.0,53.01,53.02,52.9,52.98,7979.0
2018-08-03 10:40:00,52.98,53.13,52.98,53.01,3450.0,52.98,53.13,52.98,53.01,3450.0
2018-08-03 10:45:00,52.95,53.06,52.9,53.04,8026.0,52.95,53.06,52.9,53.04,8026.0
2018-08-03 10:50:00,53.04,53.05,52.89,52.9,14864.0,53.04,53.05,52.89,52.9,14864.0
2018-08-03 10:55:00,52.9,52.95,52.85,52.92,18986.0,52.9,52.95,52.85,52.92,18986.0
2018-08-03 11:00:00,52.92,52.98,52.85,52.97,19531.0,52.92,52.98,52.85,52.97,19531.0
2018-08-03 11:05:00,52.95,53.03,52.95,53.03,5683.0,52.95,53.03,52.95,53.03,5683.0
2018-08-03 11:10:00,53.03,53.08,53.01,53.07,6397.0,53.03,53.08,53.01,53.07,6397.0
2018-08-03 11:15:00,53.07,53.09,52.89,52.89,20066.0,53.07,53.09,52.89,52.89,20066.0
2018-08-03 11:20:00,52.91,52.99,52.9,52.91,7633.0,52.91,52.99,52.9,52.91,7633.0
2018-08-03 11:25:00,52.91,52.91,52.76,52.78,13616.0,52.91,52.91,52.76,52.78,13616.0
2018-08-03 11:30:00,52.77,52.85,52.77,52.84,7966.0,52.77,52.85,52.77,52.84,7966.0
2018-08-03 11:35:00,52.83,52.84,52.77,52.82,5600.0,52.83,52.84,52.77,52.82,5600.0
2018-08-03 11:40:00,52.8,52.8,52.7,52.71,7666.0,52.8,52.8,52.7,52.71,7666.0
2018-08-03 11:45:00,52.7,52.73,52.65,52.7,15529.0,52.7,52.73,52.65,52.7,15529.0
2018-08-03 11:50:00,52.69,52.72,52.66,52.67,10603.0,52.69,52.72,52.66,52.67,10603.0
2018-08-03 11:55:00,52.64,52.64,52.5,52.52,15961.0,52.64,52.64,52.5,52.52,15961.0
2018-08-03 12:00:00,52.5,52.55,52.5,52.52,7223.0,52.5,52.55,52.5,52.52,7223.0
2018-08-03 12:05:00,52.53,52.59,52.52,52.56,10181.0,52.53,52.59,52.52,52.56,10181.0
2018-08-03 12:10:00,52.56,52.58,52.39,52.39,35228.0,52.56,52.58,52.39,52.39,35228.0
2018-08-03 12:15:00,52.41,52.47,52.34,52.35,14114.0,52.41,52.47,52.34,52.35,14114.0
2018-08-03 12:20:00,52.37,52.48,52.36,52.43,8069.0,52.37,52.48,52.36,52.43,8069.0
2018-08-03 12:25:00,52.42,52.43,52.34,52.42,12158.0,52.42,52.43,52.34,52.42,12158.0
2018-08-03 12:30:00,52.42,52.43,52.35,52.36,3925.0,52.42,52.43,52.35,52.36,3925.0
2018-08-03 12:35:00,52.35,52.46,52.35,52.46,6344.0,52.35,52.46,52.35,52.46,6344.0
2018-08-03 12:40:00,52.45,52.46,52.4,52.44,9282.0,52.45,52.46,52.4,52.44,9282.0
2018-08-03 12:45:00,52.42,52.42,52.35,52.36,8777.0,52.42,52.42,52.35,52.36,8777.0
2018-08-03 12:50:00,52.38,52.46,52.37,52.45,5371.0,52.38,52.46,52.37,52.45,5371.0
2018-08-03 12:55:00,52.47,52.5,52.38,52.39,6270.0,52.47,52.5,52.38,52.39,6270.0
2018-08-03 13:00:00,52.39,52.43,52.38,52.43,4172.0,52.39,52.43,52.38,52.43,4172.0
2018-08-03 13:05:00,52.43,52.44,52.22,52.22,16253.0,52.43,52.44,52.22,52.22,16253.0
2018-08-03 13:10:00,52.21,52.22,52.06,52.12,26052.0,52.21,52.22,52.06,52.12,26052.0
2018-08-03 13:15:00,52.12,52.18,52.1,52.18,12973.0,52.12,52.18,52.1,52.18,12973.0
2018-08-03 13:20:00,52.18,52.27,52.17,52.27,5148.0,52.18,52.27,52.17,52.27,5148.0
2018-08-03 13:25:00,52.26,52.28,52.17,52.27,7538.0,52.26,52.28,52.17,52.27,7538.0
2018-08-03 13:30:00,52.27,52.27,52.17,52.2,5898.0,52.27,52.27,52.17,52.2,5898.0
2018-08-03 13:35:00,52.2,52.32,52.2,52.29,12200.0,52.2,52.32,52.2,52.29,12200.0
2018-08-03 13:40:00,52.28,52.39,52.27,52.36,4000.0,52.28,52.39,52.27,52.36,4000.0
2018-08-03 13:45:00,52.35,52.35,52.26,52.26,7119.0,52.35,52.35,52.26,52.26,7119.0
2018-08-03 13:50:00,52.27,52.3,52.24,52.27,5402.0,52.27,52.3,52.24,52.27,5402.0
2018-08-03 13:55:00,52.29,52.3,52.11,52.11,13111.0,52.29,52.3,52.11,52.11,13111.0
2018-08-03 14:00:00,52.1,52.14,52.07,52.13,8226.0,52.1,52.14,52.07,52.13,8226.0
2018-08-03 14:05:00,52.13,52.14,52.09,52.13,4599.0,52.13,52.14,52.09,52.13,4599.0
2018-08-03 14:10:00,52.13,52.17,52.13,52.17,4291.0,52.13,52.17,52.13,52.17,4291.0
2018-08-03 14:15:00,52.17,52.27,52.16,52.26,6355.0,52.17,52.27,52.16,52.26,6355.0
2018-08-03 14:20:00,52.27,52.34,52.25,52.34,29875.0,52.27,52.34,52.25,52.34,29875.0
2018-08-03 14:25:00,52.36,52.38,52.33,52.38,6917.0,52.36,52.38,52.33,52.38,6917.0
2018-08-03 14:30:00,52.38,52.39,52.36,52.39,3800.0,52.38,52.39,52.36,52.39,3800.0
2018-08-03 14:35:00,52.39,52.5,52.36,52.5,20266.0,52.39,52.5,52.36,52.5,20266.0
2018-08-03 14:40:00,52.5,52.54,52.47,52.5,7603.0,52.5,52.54,52.47,52.5,7603.0
2018-08-03 14:45:00,52.51,52.56,52.47,52.56,4550.0,52.51,52.56,52.47,52.56,4550.0
2018-08-03 14:50:00,52.55,52.56,52.51,52.53,4927.0,52.55,52.56,52.51,52.53,4927.0
2018-08-03 14:55:00,52.55,52.55,52.52,52.55,6559.0,52.55,52.55,52.52,52.55,6559.0
2018-08-03 15:00:00,52.56,52.61,52.56,52.61,11625.0,52.56,52.61,52.56,52.61,11625.0
2018-08-03 15:05:00,52.62,52.68,52.61,52.64,14145.0,52.62,52.68,52.61,52.64,14145.0
2018-08-03 15:10:00,52.66,52.69,52.61,52.67,7649.0,52.66,52.69,52.61,52.67,7649.0
2018-08-03 15:15:00,52.67,52.71,52.67,52.69,7358.0,52.67,52.71,52.67,52.69,7358.0
2018-08-03 15:20:00,52.66,52.69,52.61,52.62,9339.0,52.66,52.69,52.61,52.62,9339.0
2018-08-03 15:25:00,52.64,52.66,52.56,52.66,13074.0,52.64,52.66,52.56,52.66,13074.0
2018-08-03 15:30:00,52.65,52.69,52.64,52.69,8225.0,52.65,52.69,52.64,52.69,8225.0
2018-08-03 15:35:00,52.69,52.7,52.67,52.69,13214.0,52.69,52.7,52.67,52.69,13214.0
2018-08-03 15:40:00,52.69,52.72,52.68,52.7,22582.0,52.69,52.72,52.68,52.7,22582.0
2018-08-03 15:45:00,52.7,52.72,52.68,52.69,26151.0,52.7,52.72,52.68,52.69,26151.0
2018-08-03 15:50:00,52.7,52.81,52.69,52.8,56291.0,52.7,52.81,52.69,52.8,56291.0
2018-08-03 15:55:00,52.8,52.86,52.76,52.84,144444.0,52.8,52.86,52.76,52.84,144444.0
2018-08-06 09:30:00,52.7,52.9,52.49,52.9,14136.0,52.7,52.9,52.49,52.9,14136.0
2018-08-06 09:35:00,52.84,53.02,52.79,52.94,7119.0,52.84,53.02,52.79,52.94,7119.0
2018-08-06 09:40:00,52.94,52.94,52.73,52.8,9361.0,52.94,52.94,52.73,52.8,9361.0
2018-08-06 09:45:00,52.84,53.06,52.81,53.01,12977.0,52.84,53.06,52.81,53.01,12977.0
2018-08-06 09:50:00,53.04,53.1,53.0,53.03,4729.0,53.04,53.1,53.0,53.03,4729.0
2018-08-06 09:55:00,53.05,53.26,53.01,53.16,21277.0,53.05,53.26,53.01,53.16,21277.0
2018-08-06 10:00:00,53.15,53.22,53.1,53.16,7121.0,53.15,53.22,53.1,53.16,7121.0
2018-08-06 10:05:00,53.13,53.23,53.12,53.23,2266.0,53.13,53.23,53.12,53.23,2266.0
2018-08-06 10:10:00,53.2,53.27,53.19,53.21,10533.0,53.2,53.27,53.19,53.21,10533.0
2018-08-06 10:15:00,53.25,53.3,53.22,53.26,15126.0,53.25,53.3,53.22,53.26,15126.0
2018-08-06 10:20:00,53.23,53.24,52.97,53.01,8962.0,53.23,53.24,52.97,53.01,8962.0
2018-08-06 10:25:00,53.03,53.05,52.89,53.04,16950.0,53.03,53.05,52.89,53.04,16950.0
2018-08-06 10:30:00,53.06,53.25,53.02,53.25,4250.0,53.06,53.25,53.02,53.25,4250.0
2018-08-06 10:35:00,53.23,53.26,53.2,53.26,7295.0,53.23,53.26,53.2,53.26,7295.0
2018-08-06 10:40:00,53.28,53.3,53.25,53.27,5425.0,53.28,53.3,53.25,53.27,5425.0
2018-08-06 10:45:00,53.3,53.34,53.22,53.23,6741.0,53.3,53.34,53.22,53.23,6741.0
2018-08-06 10:50:00,53.2,53.32,53.17,53.29,7227.0,53.2,53.32,53.17,53.29,7227.0
2018-08-06 10:55:00,53.32,53.35,53.3,53.35,2770.0,53.32,53.35,53.3,53.35,2770.0
2018-08-06 11:00:00,53.35,53.44,53.35,53.44,7655.0,53.35,53.44,53.35,53.44,7655.0
2018-08-06 11:05:00,53.44,53.44,53.26,53.26,7280.0,53.44,53.44,53.26,53.26,7280.0
2018-08-06 11:10:00,53.26,53.29,53.23,53.25,2600.0,53.26,53.29,53.23,53.25,2600.0
2018-08-06 11:15:00,53.26,53.27,53.06,53.07,4499.0,53.26,53.27,53.06,53.07,4499.0
2018-08-06 11:20:00,53.09,53.18,53.05,53.18,3500.0,53.09,53.18,53.05,53.18,3500.0
2018-08-06 11:25:00,53.22,53.22,53.1,53.1,4937.0,53.22,53.22,53.1,53.1,4937.0
2018-08-06 11:30:00,53.1,53.34,53.1,53.34,1475.0,53.1,53.34,53.1,53.34,1475.0
2018-08-06 11:35:00,53.31,53.38,53.3,53.33,3022.0,53.31,53.38,53.3,53.33,3022.0
2018-08-06 11:40:00,53.32,53.35,53.27,53.3,3533.0,53.32,53.35,53.27,53.3,3533.0
2018-08-06 11:45:00,53.25,53.32,53.25,53.32,2298.0,53.25,53.32,53.25,53.32,2298.0
2018-08-06 11:50:00,53.31,53.31,53.22,53.23,1300.0,53.31,53.31,53.22,53.23,1300.0
2018-08-06 11:55:00,53.24,53.3,53.24,53.26,2061.0,53.24,53.3,53.24,53.26,2061.0
2018-08-06 12:00:00,53.25,53.29,53.22,53.25,1670.0,53.25,53.29,53.22,53.25,1670.0
2018-08-06 12:05:00,53.27,53.35,53.22,53.31,4159.0,53.27,53.35,53.22,53.31,4159.0
2018-08-06 12:10:00,53.33,53.4,53.33,53.34,3206.0,53.33,53.4,53.33,53.34,3206.0
2018-08-06 12:15:00,53.35,53.37,53.31,53.32,8997.0,53.35,53.37,53.31,53.32,8997.0
2018-08-06 12:20:00,53.3,53.4,53.3,53.4,4567.0,53.3,53.4,53.3,53.4,4567.0
2018-08-06 12:25:00,53.38,53.39,53.31,53.36,3300.0,53.38,53.39,53.31,53.36,3300.0
2018-08-06 12:30:00,53.38,53.39,53.34,53.35,3450.0,53.38,53.39,53.34,53.35,3450.0
2018-08-06 12:35:00,53.36,53.48,53.35,53.48,10142.0,53.36,53.48,53.35,53.48,10142.0
2018-08-06 12:40:00,53.49,53.5,53.42,53.48,9628.0,53.49,53.5,53.42,53.48,9628.0
2018-08-06 12:45:00,53.46,53.49,53.45,53.47,2000.0,53.46,53.49,53.45,53.47,2000.0
2018-08-06 12:50:00,53.48,53.54,53.48,53.53,3576.0,53.48,53.54,53.48,53.53,3576.0
2018-08-06 12:55:00,53.55,53.55,53.48,53.51,9630.0,53.55,53.55,53.48,53.51,9630.0
2018-08-06 13:00:00,53.55,53.57,53.49,53.51,5550.0,53.55,53.57,53.49,53.51,5550.0
2018-08-06 13:05:00,53.51,53.53,53.41,53.49,9500.0,53.51,53.53,53.41,53.49,9500.0
2018-08-06 13:10:00,53.51,53.54,53.51,53.52,1433.0,53.51,53.54,53.51,53.52,1433.0
2018-08-06 13:15:00,53.51,53.53,53.48,53.51,6924.0,53.51,53.53,53.48,53.51,6924.0
2018-08-06 13:20:00,53.49,53.57,53.48,53.54,4400.0,53.49,53.57,53.48,53.54,4400.0
2018-08-06 13:25:00,53.53,53.54,53.5,53.53,3300.0,53.53,53.54,53.5,53.53,3300.0
2018-08-06 13:30:00,53.54,53.54,53.47,53.48,3300.0,53.54,53.54,53.47,53.48,3300.0
2018-08-06 13:35:00,53.51,53.53,53.51,53.53,2179.0,53.51,53.53,53.51,53.53,2179.0
2018-08-06 13:40:00,53.53,53.54,53.48,53.48,4400.0,53.53,53.54,53.48,53.48,4400.0
2018-08-06 13:45:00,53.46,53.47,53.43,53.45,3100.0,53.46,53.47,53.43,53.45,3100.0
2018-08-06 13:50:00,53.42,53.47,53.4,53.4,2460.0,53.42,53.47,53.4,53.4,2460.0
2018-08-06 13:55:00,53.4,53.48,53.4,53.48,1900.0,53.4,53.48,53.4,53.48,1900.0
2018-08-06 14:00:00,53.48,53.5,53.45,53.45,4373.0,53.48,53.5,53.45,53.45,4373.0
2018-08-06 14:05:00,53.46,53.52,53.46,53.52,2060.0,53.46,53.52,53.46,53.52,2060.0
2018-08-06 14:10:00,53.5,53.51,53.48,53.49,2675.0,53.5,53.51,53.48,53.49,2675.0
2018-08-06 14:15:00,53.51,53.54,53.51,53.53,810.0,53.51,53.54,53.51,53.53,810.0
2018-08-06 14:20:00,53.52,53.55,53.51,53.51,3305.0,53.52,53.55,53.51,53.51,3305.0
2018-08-06 14:25:00,53.52,53.53,53.5,53.52,2600.0,53.52,53.53,53.5,53.52,2600.0
2018-08-06 14:30:00,53.52,53.56,53.52,53.56,2904.0,53.52,53.56,53.52,53.56,2904.0
2018-08-06 14:35:00,53.55,53.58,53.54,53.58,2900.0,53.55,53.58,53.54,53.58,2900.0
2018-08-06 14:40:00,53.58,53.58,53.54,53.55,2395.0,53.58,53.58,53.54,53.55,2395.0
2018-08-06 14:45:00,53.55,53.56,53.5,53.5,4495.0,53.55,53.56,53.5,53.5,4495.0
2018-08-06 14:50:00,53.5,53.56,53.5,53.56,1300.0,53.5,53.56,53.5,53.56,1300.0
2018-08-06 14:55:00,53.56,53.63,53.55,53.59,6810.0,53.56,53.63,53.55,53.59,6810.0
2018-08-06 15:00:00,53.58,53.62,53.58,53.62,2370.0,53.58,53.62,53.58,53.62,2370.0
2018-08-06 15:05:00,53.62,53.64,53.61,53.64,3125.0,53.62,53.64,53.61,53.64,3125.0
2018-08-06 15:10:00,53.62,53.64,53.6,53.6,7250.0,53.62,53.64,53.6,53.6,7250.0
2018-08-06 15:15:00,53.61,53.63,53.59,53.63,3300.0,53.61,53.63,53.59,53.63,3300.0
2018-08-06 15:20:00,53.63,53.67,53.57,53.57,16712.0,53.63,53.67,53.57,53.57,16712.0
2018-08-06 15:25:00,53.57,53.58,53.5,53.5,11599.0,53.57,53.58,53.5,53.5,11599.0
2018-08-06 15:30:00,53.5,53.52,53.47,53.49,9965.0,53.5,53.52,53.47,53.49,9965.0
2018-08-06 15:35:00,53.5,53.54,53.5,53.54,3661.0,53.5,53.54,53.5,53.54,3661.0
2018-08-06 15:40:00,53.54,53.57,53.54,53.57,7285.0,53.54,53.57,53.54,53.57,7285.0
2018-08-06 15:45:00,53.57,53.58,53.52,53.54,16531.0,53.57,53.58,53.52,53.54,16531.0
2018-08-06 15:50:00,53.55,53.58,53.53,53.54,25385.0,53.55,53.58,53.53,53.54,25385.0
2018-08-06 15:55:00,53.54,53.61,53.53,53.55,16755.0,53.54,53.61,53.53,53.55,16755.0
2018-08-07 09:30:00,53.74,53.75,53.2,53.35,20835.0,53.74,53.75,53.2,53.35,20835.0
2018-08-07 09:35:00,53.4,53.63,53.22,53.63,11262.0,53.4,53.63,53.22,53.63,11262.0
2018-08-07 09:40:00,53.59,53.83,53.41,53.83,11327.0,53.59,53.83,53.41,53.83,11327.0
2018-08-07 09:45:00,53.83,54.07,53.83,53.98,13431.0,53.83,54.07,53.83,53.98,13431.0
2018-08-07 09:50:00,53.93,53.97,53.88,53.9,8271.0,53.93,53.97,53.88,53.9,8271.0
2018-08-07 09:55:00,53.96,53.96,53.79,53.82,3665.0,53.96,53.96,53.79,53.82,3665.0
2018-08-07 10:00:00,53.84,54.07,53.8,54.07,12020.0,53.84,54.07,53.8,54.07,12020.0
2018-08-07 10:05:00,54.08,54.25,54.01,54.23,17861.0,54.08,54.25,54.01,54.23,17861.0
2018-08-07 10:10:00,54.23,54.25,54.05,54.06,15506.0,54.23,54.25,54.05,54.06,15506.0
2018-08-07 10:15:00,54.05,54.12,54.02,54.08,7850.0,54.05,54.12,54.02,54.08,7850.0
2018-08-07 10:20:00,54.05,54.13,53.93,54.12,13646.0,54.05,54.13,53.93,54.12,13646.0
2018-08-07 10:25:00,54.13,54.33,54.13,54.33,17406.0,54.13,54.33,54.13,54.33,17406.0
2018-08-07 10:30:00,54.31,54.34,54.02,54.06,11574.0,54.31,54.34,54.02,54.06,11574.0
2018-08-07 10:35:00,54.06,54.07,53.85,53.93,8502.0,54.06,54.07,53.85,53.93,8502.0
2018-08-07 10:40:00,53.93,54.1,53.81,54.08,37300.0,53.93,54.1,53.81,54.08,37300.0
2018-08-07 10:45:00,54.1,54.21,54.01,54.12,12425.0,54.1,54.21,54.01,54.12,12425.0
2018-08-07 10:50:00,54.15,54.36,54.14,54.36,15312.0,54.15,54.36,54.14,54.36,15312.0
2018-08-07 10:55:00,54.34,54.35,54.15,54.21,8800.0,54.34,54.35,54.15,54.21,8800.0
2018-08-07 11:00:00,54.21,54.26,54.14,54.22,11011.0,54.21,54.26,54.14,54.22,11011.0
2018-08-07 11:05:00,54.24,54.3,54.2,54.24,7437.0,54.24,54.3,54.2,54.24,7437.0
2018-08-07 11:10:00,54.27,54.33,54.25,54.32,10563.0,54.27,54.33,54.25,54.32,10563.0
2018-08-07 11:15:00,54.32,54.34,54.19,54.33,6800.0,54.32,54.34,54.19,54.33,6800.0
2018-08-07 11:20:00,54.26,54.26,54.12,54.23,9708.0,54.26,54.26,54.12,54.23,9708.0
2018-08-07 11:25:00,54.26,54.26,54.1,54.17,5415.0,54.26,54.26,54.1,54.17,5415.0
2018-08-07 11:30:00,54.15,54.17,54.05,54.05,4400.0,54.15,54.17,54.05,54.05,4400.0
2018-08-07 11:35:00,54.06,54.11,54.01,54.06,3100.0,54.06,54.11,54.01,54.06,3100.0
2018-08-07 11:40:00,54.02,54.12,53.99,54.12,7604.0,54.02,54.12,53.99,54.12,7604.0
2018-08-07 11:45:00,54.11,54.13,54.07,54.08,4198.0,54.11,54.13,54.07,54.08,4198.0
2018-08-07 11:50:00,54.1,54.14,54.03,54.11,5500.0,54.1,54.14,54.03,54.11,5500.0
2018-08-07 11:55:00,54.12,54.12,53.97,54.0,4700.0,54.12,54.12,53.97,54.0,4700.0
2018-08-07 12:00:00,54.02,54.08,53.99,54.01,6949.0,54.02,54.08,53.99,54.01,6949.0
2018-08-07 12:05:00,54.03,54.08,53.95,54.02,9180.0,54.03,54.08,53.95,54.02,9180.0
2018-08-07 12:10:00,54.03,54.03,53.97,54.01,3700.0,54.03,54.03,53.97,54.01,3700.0
2018-08-07 12:15:00,54.02,54.03,53.95,53.97,10074.0,54.02,54.03,53.95,53.97,10074.0
2018-08-07 12:20:00,53.98,54.02,53.96,54.01,2596.0,53.98,54.02,53.96,54.01,2596.0
2018-08-07 12:25:00,54.02,54.03,53.92,53.95,9876.0,54.02,54.03,53.92,53.95,9876.0
2018-08-07 12:30:00,53.93,53.93,53.88,53.88,2436.0,53.93,53.93,53.88,53.88,2436.0
2018-08-07 12:35:00,53.91,53.93,53.89,53.89,4843.0,53.91,53.93,53.89,53.89,4843.0
2018-08-07 12:40:00,53.91,53.98,53.89,53.95,9219.0,53.91,53.98,53.89,53.95,9219.0
2018-08-07 12:45:00,53.96,53.97,53.85,53.93,35844.0,53.96,53.97,53.85,53.93,35844.0
2018-08-07 12:50:00,53.92,53.96,53.76,53.77,7298.0,53.92,53.96,53.76,53.77,7298.0
2018-08-07 12:55:00,53.74,53.74,53.66,53.67,7704.0,53.74,53.74,53.66,53.67,7704.0
2018-08-07 13:00:00,53.67,53.69,53.6,53.69,10781.0,53.67,53.69,53.6,53.69,10781.0
2018-08-07 13:05:00,53.7,53.7,53.62,53.62,5527.0,53.7,53.7,53.62,53.62,5527.0
2018-08-07 13:10:00,53.63,53.66,53.61,53.66,4951.0,53.63,53.66,53.61,53.66,4951.0
2018-08-07 13:15:00,53.64,53.69,53.51,53.69,33478.0,53.64,53.69,53.51,53.69,33478.0
2018-08-07 13:20:00,53.69,53.88,53.67,53.73,18053.0,53.69,53.88,53.67,53.73,18053.0
2018-08-07 13:25:00,53.71,53.75,53.69,53.72,3744.0,53.71,53.75,53.69,53.72,3744.0
2018-08-07 13:30:00,53.75,53.78,53.74,53.74,2000.0,53.75,53.78,53.74,53.74,2000.0
2018-08-07 13:35:00,53.72,53.73,53.66,53.68,6048.0,53.72,53.73,53.66,53.68,6048.0
2018-08-07 13:40:00,53.66,53.73,53.64,53.7,3697.0,53.66,53.73,53.64,53.7,3697.0
2018-08-07 13:45:00,53.71,53.75,53.7,53.73,4450.0,53.71,53.75,53.7,53.73,4450.0
2018-08-07 13:50:00,53.73,53.73,53.66,53.69,4600.0,53.73,53.73,53.66,53.69,4600.0
2018-08-07 13:55:00,53.7,53.8,53.7,53.8,4200.0,53.7,53.8,53.7,53.8,4200.0
2018-08-07 14:00:00,53.78,53.82,53.75,53.79,3587.0,53.78,53.82,53.75,53.79,3587.0
2018-08-07 14:05:00,53.79,53.8,53.73,53.79,2500.0,53.79,53.8,53.73,53.79,2500.0
2018-08-07 14:10:00,53.81,53.81,53.73,53.73,4217.0,53.81,53.81,53.73,53.73,4217.0
2018-08-07 14:15:00,53.76,53.78,53.73,53.78,4080.0,53.76,53.78,53.73,53.78,4080.0
2018-08-07 14:20:00,53.78,53.78,53.73,53.74,3500.0,53.78,53.78,53.73,53.74,3500.0
2018-08-07 14:25:00,53.74,53.79,53.72,53.76,5400.0,53.74,53.79,53.72,53.76,5400.0
2018-08-07 14:30:00,53.73,53.74,53.62,53.68,9002.0,53.73,53.74,53.62,53.68,9002.0
2018-08-07 14:35:00,53.66,53.67,53.62,53.65,3314.0,53.66,53.67,53.62,53.65,3314.0
2018-08-07 14:40:00,53.64,53.68,53.63,53.67,4700.0,53.64,53.68,53.63,53.67,4700.0
2018-08-07 14:45:00,53.69,53.72,53.65,53.65,5800.0,53.69,53.72,53.65,53.65,5800.0
2018-08-07 14:50:00,53.67,53.72,53.67,53.71,8403.0,53.67,53.72,53.67,53.71,8403.0
2018-08-07 14:55:00,53.72,53.73,53.69,53.69,3843.0,53.72,53.73,53.69,53.69,3843.0
2018-08-07 15:00:00,53.68,53.71,53.67,53.68,8800.0,53.68,53.71,53.67,53.68,8800.0
2018-08-07 15:05:00,53.67,53.7,53.66,53.69,5399.0,53.67,53.7,53.66,53.69,5399.0
2018-08-07 15:10:00,53.7,53.72,53.67,53.72,9950.0,53.7,53.72,53.67,53.72,9950.0
2018-08-07 15:15:00,53.72,53.73,53.69,53.73,6340.0,53.72,53.73,53.69,53.73,6340.0
2018-08-07 15:20:00,53.73,53.79,53.72,53.78,11096.0,53.73,53.79,53.72,53.78,11096.0
2018-08-07 15:25:00,53.79,53.79,53.77,53.77,6402.0,53.79,53.79,53.77,53.77,6402.0
2018-08-07 15:30:00,53.76,53.76,53.71,53.72,9884.0,53.76,53.76,53.71,53.72,9884.0
2018-08-07 15:35:00,53.72,53.72,53.7,53.72,11854.0,53.72,53.72,53.7,53.72,11854.0
2018-08-07 15:40:00,53.71,53.72,53.71,53.72,8716.0,53.71,53.72,53.71,53.72,8716.0
2018-08-07 15:45:00,53.71,53.71,53.61,53.62,32167.0,53.71,53.71,53.61,53.62,32167.0
2018-08-07 15:50:00,53.62,53.67,53.58,53.58,26003.0,53.62,53.67,53.58,53.58,26003.0
2018-08-07 15:55:00,53.59,53.62,53.57,53.61,36464.0,53.59,53.62,53.57,53.61,36464.0
2018-08-08 09:30:00,53.42,53.72,53.07,53.44,62930.0,53.42,53.72,53.07,53.44,62930.0
2018-08-08 09:35:00,53.5,53.67,53.49,53.59,3430.0,53.5,53.67,53.49,53.59,3430.0
2018-08-08 09:40:00,53.61,53.88,53.61,53.88,2850.0,53.61,53.88,53.61,53.88,2850.0
2018-08-08 09:45:00,53.87,54.16,53.87,54.16,16085.0,53.87,54.16,53.87,54.16,16085.0
2018-08-08 09:50:00,54.16,54.2,54.02,54.02,18216.0,54.16,54.2,54.02,54.02,18216.0
2018-08-08 09:55:00,53.97,53.97,53.81,53.82,9487.0,53.97,53.97,53.81,53.82,9487.0
2018-08-08 10:00:00,53.8,53.9,53.66,53.74,18159.0,53.8,53.9,53.66,53.74,18159.0
2018-08-08 10:05:00,53.77,53.81,53.69,53.77,6504.0,53.77,53.81,53.69,53.77,6504.0
2018-08-08 10:10:00,53.77,53.79,53.7,53.73,3196.0,53.77,53.79,53.7,53.73,3196.0
2018-08-08 10:15:00,53.75,53.75,53.53,53.53,9090.0,53.75,53.75,53.53,53.53,9090.0
2018-08-08 10:20:00,53.5,53.5,53.34,53.37,19517.0,53.5,53.5,53.34,53.37,19517.0
2018-08-08 10:25:00,53.37,53.55,53.34,53.54,18346.0,53.37,53.55,53.34,53.54,18346.0
2018-08-08 10:30:00,53.53,53.56,53.44,53.52,9500.0,53.53,53.56,53.44,53.52,9500.0
2018-08-08 10:35:00,53.54,53.59,53.51,53.52,5050.0,53.54,53.59,53.51,53.52,5050.0
2018-08-08 10:40:00,53.54,53.56,53.43,53.44,5858.0,53.54,53.56,53.43,53.44,5858.0
2018-08-08 10:45:00,53.48,53.55,53.43,53.43,17838.0,53.48,53.55,53.43,53.43,17838.0
2018-08-08 10:50:00,53.46,53.6,53.45,53.6,8200.0,53.46,53.6,53.45,53.6,8200.0
2018-08-08 10:55:00,53.65,53.65,53.62,53.62,3150.0,53.65,53.65,53.62,53.62,3150.0
2018-08-08 11:00:00,53.68,53.87,53.68,53.87,3300.0,53.68,53.87,53.68,53.87,3300.0
2018-08-08 11:05:00,53.86,53.91,53.85,53.87,3887.0,53.86,53.91,53.85,53.87,3887.0
2018-08-08 11:10:00,53.87,53.95,53.87,53.91,4850.0,53.87,53.95,53.87,53.91,4850.0
2018-08-08 11:15:00,53.93,54.08,53.91,54.08,5252.0,53.93,54.08,53.91,54.08,5252.0
2018-08-08 11:20:00,54.08,54.14,54.06,54.06,4310.0,54.08,54.14,54.06,54.06,4310.0
2018-08-08 11:25:00,54.07,54.09,53.98,54.02,4016.0,54.07,54.09,53.98,54.02,4016.0
2018-08-08 11:30:00,54.06,54.11,54.06,54.07,4769.0,54.06,54.11,54.06,54.07,4769.0
2018-08-08 11:35:00,54.09,54.16,54.07,54.16,6395.0,54.09,54.16,54.07,54.16,6395.0
2018-08-08 11:40:00,54.16,54.18,54.1,54.12,10303.0,54.16,54.18,54.1,54.12,10303.0
2018-08-08 11:45:00,54.12,54.13,53.98,54.05,13623.0,54.12,54.13,53.98,54.05,13623.0
2018-08-08 11:50:00,54.06,54.08,54.01,54.01,6196.0,54.06,54.08,54.01,54.01,6196.0
2018-08-08 11:55:00,54.01,54.01,53.9,53.9,5982.0,54.01,54.01,53.9,53.9,5982.0
2018-08-08 12:00:00,53.89,53.89,53.78,53.85,6900.0,53.89,53.89,53.78,53.85,6900.0
2018-08-08 12:05:00,53.85,53.91,53.85,53.9,2187.0,53.85,53.91,53.85,53.9,2187.0
2018-08-08 12:10:00,53.94,53.96,53.9,53.92,5425.0,53.94,53.96,53.9,53.92,5425.0
2018-08-08 12:15:00,53.91,54.01,53.91,54.01,4095.0,53.91,54.01,53.91,54.01,4095.0
2018-08-08 12:20:00,54.0,54.05,53.99,54.02,2580.0,54.0,54.05,53.99,54.02,2580.0
2018-08-08 12:25:00,54.02,54.03,53.97,53.99,2602.0,54.02,54.03,53.97,53.99,2602.0
2018-08-08 12:30:00,53.98,54.06,53.97,54.05,4910.0,53.98,54.06,53.97,54.05,4910.0
2018-08-08 12:35:00,54.07,54.11,54.06,54.09,2200.0,54.07,54.11,54.06,54.09,2200.0
2018-08-08 12:40:00,54.1,54.11,54.08,54.08,5717.0,54.1,54.11,54.08,54.08,5717.0
2018-08-08 12:45:00,54.08,54.24,54.08,54.22,17279.0,54.08,54.24,54.08,54.22,17279.0
2018-08-08 12:50:00,54.22,54.23,54.16,54.16,6235.0,54.22,54.23,54.16,54.16,6235.0
2018-08-08 12:55:00,54.18,54.19,54.16,54.19,4998.0,54.18,54.19,54.16,54.19,4998.0
2018-08-08 13:00:00,54.17,54.24,54.17,54.21,5775.0,54.17,54.24,54.17,54.21,5775.0
2018-08-08 13:05:00,54.21,54.21,54.14,54.16,6400.0,54.21,54.21,54.14,54.16,6400.0
2018-08-08 13:10:00,54.16,54.18,54.15,54.16,2912.0,54.16,54.18,54.15,54.16,2912.0
2018-08-08 13:15:00,54.17,54.23,54.16,54.23,14034.0,54.17,54.23,54.16,54.23,14034.0
2018-08-08 13:20:00,54.22,54.24,54.2,54.22,4735.0,54.22,54.24,54.2,54.22,4735.0
2018-08-08 13:25:00,54.21,54.21,54.17,54.19,5299.0,54.21,54.21,54.17,54.19,5299.0
2018-08-08 13:30:00,54.2,54.28,54.2,54.25,7781.0,54.2,54.28,54.2,54.25,7781.0
2018-08-08 13:35:00,54.25,54.28,54.23,54.27,8493.0,54.25,54.28,54.23,54.27,8493.0
2018-08-08 13:40:00,54.28,54.33,54.28,54.32,10487.0,54.28,54.33,54.28,54.32,10487.0
2018-08-08 13:45:00,54.32,54.36,54.31,54.34,5918.0,54.32,54.36,54.31,54.34,5918.0
2018-08-08 13:50:00,54.34,54.37,54.33,54.37,2700.0,54.34,54.37,54.33,54.37,2700.0
2018-08-08 13:55:00,54.37,54.38,54.34,54.38,4300.0,54.37,54.38,54.34,54.38,4300.0
2018-08-08 14:00:00,54.38,54.48,54.37,54.48,7930.0,54.38,54.48,54.37,54.48,7930.0
2018-08-08 14:05:00,54.49,54.57,54.46,54.47,14140.0,54.49,54.57,54.46,54.47,14140.0
2018-08-08 14:10:00,54.41,54.41,54.35,54.36,3157.0,54.41,54.41,54.35,54.36,3157.0
2018-08-08 14:15:00,54.39,54.4,54.31,54.33,12343.0,54.39,54.4,54.31,54.33,12343.0
2018-08-08 14:20:00,54.33,54.42,54.33,54.41,3915.0,54.33,54.42,54.33,54.41,3915.0
2018-08-08 14:25:00,54.41,54.42,54.32,54.37,18793.0,54.41,54.42,54.32,54.37,18793.0
2018-08-08 14:30:00,54.4,54.42,54.37,54.39,1535.0,54.4,54.42,54.37,54.39,1535.0
2018-08-08 14:35:00,54.42,54.44,54.39,54.42,4027.0,54.42,54.44,54.39,54.42,4027.0
2018-08-08 14:40:00,54.44,54.44,54.35,54.35,5200.0,54.44,54.44,54.35,54.35,5200.0
2018-08-08 14:45:00,54.35,54.41,54.33,54.37,8979.0,54.35,54.41,54.33,54.37,8979.0
2018-08-08 14:50:00,54.36,54.37,54.35,54.37,3524.0,54.36,54.37,54.35,54.37,3524.0
2018-08-08 14:55:00,54.37,54.4,54.34,54.37,3500.0,54.37,54.4,54.34,54.37,3500.0
2018-08-08 15:00:00,54.37,54.39,54.35,54.39,1600.0,54.37,54.39,54.35,54.39,1600.0
2018-08-08 15:05:00,54.39,54.39,54.34,54.36,7262.0,54.39,54.39,54.34,54.36,7262.0
2018-08-08 15:10:00,54.35,54.36,54.31,54.34,4100.0,54.35,54.36,54.31,54.34,4100.0
2018-08-08 15:15:00,54.35,54.36,54.33,54.33,1626.0,54.35,54.36,54.33,54.33,1626.0
2018-08-08 15:20:00,54.33,54.33,54.27,54.3,6740.0,54.33,54.33,54.27,54.3,6740.0
2018-08-08 15:25:00,54.26,54.33,54.26,54.33,18314.0,54.26,54.33,54.26,54.33,18314.0
2018-08-08 15:30:00,54.33,54.41,54.32,54.41,12190.0,54.33,54.41,54.32,54.41,12190.0
2018-08-08 15:35:00,54.41,54.45,54.41,54.45,2900.0,54.41,54.45,54.41,54.45,2900.0
2018-08-08 15:40:00,54.45,54.49,54.44,54.46,19698.0,54.45,54.49,54.44,54.46,19698.0
2018-08-08 15:45:00,54.46,54.48,54.41,54.48,18382.0,54.46,54.48,54.41,54.48,18382.0
2018-08-08 15:50:00,54.49,54.51,54.46,54.47,31956.0,54.49,54.51,54.46,54.47,31956.0
2018-08-08 15:55:00,54.47,54.51,54.45,54.45,49843.0,54.47,54.51,54.45,54.45,49843.0
2018-08-09 09:30:00,54.46,54.68,54.01,54.12,32766.0,54.46,54.68,54.01,54.12,32766.0
2018-08-09 09:35:00,54.11,54.56,54.11,54.41,19766.0,54.11,54.56,54.11,54.41,19766.0
2018-08-09 09:40:00,54.39,54.75,54.15,54.75,70225.0,54.39,54.75,54.15,54.75,70225.0
2018-08-09 09:45:00,54.7,55.22,54.7,55.2,68835.0,54.7,55.22,54.7,55.2,68835.0
2018-08-09 09:50:00,55.2,55.24,54.97,54.97,17950.0,55.2,55.24,54.97,54.97,17950.0
2018-08-09 09:55:00,55.0,55.07,54.9,54.9,11802.0,55.0,55.07,54.9,54.9,11802.0
2018-08-09 10:00:00,54.85,55.08,54.84,55.04,9805.0,54.85,55.08,54.84,55.04,9805.0
2018-08-09 10:05:00,55.03,55.11,54.9,54.92,14637.0,55.03,55.11,54.9,54.92,14637.0
2018-08-09 10:10:00,54.94,54.94,54.82,54.88,8787.0,54.94,54.94,54.82,54.88,8787.0
2018-08-09 10:15:00,54.91,54.91,54.55,54.56,10772.0,54.91,54.91,54.55,54.56,10772.0
2018-08-09 10:20:00,54.59,54.63,54.51,54.63,19261.0,54.59,54.63,54.51,54.63,19261.0
2018-08-09 10:25:00,54.64,54.7,54.6,54.6,7272.0,54.64,54.7,54.6,54.6,7272.0
2018-08-09 10:30:00,54.6,54.63,54.44,54.44,13515.0,54.6,54.63,54.44,54.44,13515.0
2018-08-09 10:35:00,54.44,54.52,54.37,54.39,8328.0,54.44,54.52,54.37,54.39,8328.0
2018-08-09 10:40:00,54.37,54.44,54.35,54.4,7111.0,54.37,54.44,54.35,54.4,7111.0
2018-08-09 10:45:00,54.41,54.67,54.41,54.48,22835.0,54.41,54.67,54.41,54.48,22835.0
2018-08-09 10:50:00,54.48,54.5,54.41,54.43,12105.0,54.48,54.5,54.41,54.43,12105.0
2018-08-09 10:55:00,54.42,54.47,54.39,54.4,8265.0,54.42,54.47,54.39,54.4,8265.0
2018-08-09 11:00:00,54.36,54.47,54.34,54.47,8845.0,54.36,54.47,54.34,54.47,8845.0
2018-08-09 11:05:00,54.44,54.54,54.36,54.49,31412.0,54.44,54.54,54.36,54.49,31412.0
2018-08-09 11:10:00,54.48,54.6,54.46,54.54,38174.0,54.48,54.6,54.46,54.54,38174.0
2018-08-09 11:15:00,54.56,54.58,54.48,54.48,13428.0,54.56,54.58,54.48,54.48,13428.0
2018-08-09 11:20:00,54.48,54.56,54.47,54.52,3655.0,54.48,54.56,54.47,54.52,3655.0
2018-08-09 11:25:00,54.52,54.52,54.46,54.47,3282.0,54.52,54.52,54.46,54.47,3282.0
2018-08-09 11:30:00,54.45,54.47,54.39,54.4,3250.0,54.45,54.47,54.39,54.4,3250.0
2018-08-09 11:35:00,54.44,54.48,54.44,54.44,4250.0,54.44,54.48,54.44,54.44,4250.0
2018-08-09 11:40:00,54.41,54.45,54.38,54.39,6074.0,54.41,54.45,54.38,54.39,6074.0
2018-08-09 11:45:00,54.37,54.4,54.24,54.25,8249.0,54.37,54.4,54.24,54.25,8249.0
2018-08-09 11:50:00,54.24,54.28,54.16,54.25,8188.0,54.24,54.28,54.16,54.25,8188.0
2018-08-09 11:55:00,54.25,54.28,54.24,54.26,3400.0,54.25,54.28,54.24,54.26,3400.0
2018-08-09 12:00:00,54.25,54.38,54.25,54.38,11150.0,54.25,54.38,54.25,54.38,11150.0
2018-08-09 12:05:00,54.36,54.44,54.33,54.38,10712.0,54.36,54.44,54.33,54.38,10712.0
2018-08-09 12:10:00,54.4,54.44,54.4,54.41,1200.0,54.4,54.44,54.4,54.41,1200.0
2018-08-09 12:15:00,54.42,54.58,54.41,54.57,11011.0,54.42,54.58,54.41,54.57,11011.0
2018-08-09 12:20:00,54.58,54.73,54.56,54.69,8000.0,54.58,54.73,54.56,54.69,8000.0
2018-08-09 12:25:00,54.69,54.71,54.65,54.71,3340.0,54.69,54.71,54.65,54.71,3340.0
2018-08-09 12:30:00,54.71,54.75,54.68,54.72,5608.0,54.71,54.75,54.68,54.72,5608.0
2018-08-09 12:35:00,54.72,54.86,54.72,54.84,4176.0,54.72,54.86,54.72,54.84,4176.0
2018-08-09 12:40:00,54.85,54.92,54.85,54.91,7316.0,54.85,54.92,54.85,54.91,7316.0
2018-08-09 12:45:00,54.89,54.99,54.89,54.93,11316.0,54.89,54.99,54.89,54.93,11316.0
2018-08-09 12:50:00,54.95,55.01,54.93,54.98,5001.0,54.95,55.01,54.93,54.98,5001.0
2018-08-09 12:55:00,54.98,55.0,54.98,54.98,4205.0,54.98,55.0,54.98,54.98,4205.0
2018-08-09 13:00:00,54.98,54.98,54.84,54.88,12614.0,54.98,54.98,54.84,54.88,12614.0
2018-08-09 13:05:00,54.89,54.89,54.82,54.82,3882.0,54.89,54.89,54.82,54.82,3882.0
2018-08-09 13:10:00,54.83,54.86,54.83,54.85,2230.0,54.83,54.86,54.83,54.85,2230.0
2018-08-09 13:15:00,54.85,54.95,54.85,54.95,4840.0,54.85,54.95,54.85,54.95,4840.0
2018-08-09 13:20:00,54.94,54.96,54.94,54.94,1300.0,54.94,54.96,54.94,54.94,1300.0
2018-08-09 13:25:00,54.94,54.95,54.91,54.91,3364.0,54.94,54.95,54.91,54.91,3364.0
2018-08-09 13:30:00,54.91,54.93,54.89,54.92,4450.0,54.91,54.93,54.89,54.92,4450.0
2018-08-09 13:35:00,54.91,54.92,54.9,54.91,900.0,54.91,54.92,54.9,54.91,900.0
2018-08-09 13:40:00,54.92,54.94,54.89,54.94,2945.0,54.92,54.94,54.89,54.94,2945.0
2018-08-09 13:45:00,54.93,54.98,54.93,54.95,5898.0,54.93,54.98,54.93,54.95,5898.0
2018-08-09 13:50:00,54.96,55.0,54.95,55.0,6013.0,54.96,55.0,54.95,55.0,6013.0
2018-08-09 13:55:00,55.01,55.07,55.01,55.06,4209.0,55.01,55.07,55.01,55.06,4209.0
2018-08-09 14:00:00,55.05,55.07,55.04,55.05,3200.0,55.05,55.07,55.04,55.05,3200.0
2018-08-09 14:05:00,55.05,55.05,54.99,55.01,6300.0,55.05,55.05,54.99,55.01,6300.0
2018-08-09 14:10:00,55.02,55.05,55.0,55.03,5940.0,55.02,55.05,55.0,55.03,5940.0
2018-08-09 14:15:00,55.04,55.05,54.92,54.94,9297.0,55.04,55.05,54.92,54.94,9297.0
2018-08-09 14:20:00,54.94,54.96,54.9,54.9,5029.0,54.94,54.96,54.9,54.9,5029.0
2018-08-09 14:25:00,54.89,54.9,54.83,54.84,3900.0,54.89,54.9,54.83,54.84,3900.0
2018-08-09 14:30:00,54.83,54.85,54.8,54.81,3101.0,54.83,54.85,54.8,54.81,3101.0
2018-08-09 14:35:00,54.81,54.83,54.8,54.82,2890.0,54.81,54.83,54.8,54.82,2890.0
2018-08-09 14:40:00,54.81,54.81,54.77,54.77,2026.0,54.81,54.81,54.77,54.77,2026.0
2018-08-09 14:45:00,54.76,54.78,54.75,54.78,4227.0,54.76,54.78,54.75,54.78,4227.0
2018-08-09 14:50:00,54.77,54.77,54.69,54.7,5868.0,54.77,54.77,54.69,54.7,5868.0
2018-08-09 14:55:00,54.67,54.69,54.64,54.64,6790.0,54.67,54.69,54.64,54.64,6790.0
2018-08-09 15:00:00,54.63,54.71,54.62,54.7,8957.0,54.63,54.71,54.62,54.7,8957.0
2018-08-09 15:05:00,54.69,54.71,54.67,54.69,3515.0,54.69,54.71,54.67,54.69,3515.0
2018-08-09 15:10:00,54.7,54.74,54.69,54.71,4700.0,54.7,54.74,54.69,54.71,4700.0
2018-08-09 15:15:00,54.71,54.71,54.64,54.66,7845.0,54.71,54.71,54.64,54.66,7845.0
2018-08-09 15:20:00,54.66,54.66,54.56,54.57,5500.0,54.66,54.66,54.56,54.57,5500.0
2018-08-09 15:25:00,54.56,54.57,54.55,54.56,1825.0,54.56,54.57,54.55,54.56,1825.0
2018-08-09 15:30:00,54.57,54.59,54.53,54.59,13089.0,54.57,54.59,54.53,54.59,13089.0
2018-08-09 15:35:00,54.59,54.63,54.58,54.6,13188.0,54.59,54.63,54.58,54.6,13188.0
2018-08-09 15:40:00,54.6,54.63,54.57,54.6,15213.0,54.6,54.63,54.57,54.6,15213.0
2018-08-09 15:45:00,54.6,54.6,54.48,54.48,18199.0,54.6,54.6,54.48,54.48,18199.0
2018-08-09 15:50:00,54.49,54.52,54.42,54.44,26684.0,54.49,54.52,54.42,54.44,26684.0
2018-08-09 15:55:00,54.46,54.47,54.42,54.46,27855.0,54.46,54.47,54.42,54.46,27855.0
2018-08-10 09:30:00,53.97,54.05,53.32,53.38,32621.0,53.97,54.05,53.32,53.38,32621.0
2018-08-10 09:35:00,53.4,53.44,53.05,53.35,29078.0,53.4,53.44,53.05,53.35,29078.0
2018-08-10 09:40:00,53.35,53.72,53.35,53.69,5686.0,53.35,53.72,53.35,53.69,5686.0
2018-08-10 09:45:00,53.69,53.69,53.38,53.47,6699.0,53.69,53.69,53.38,53.47,6699.0
2018-08-10 09:50:00,53.51,53.56,53.37,53.39,12971.0,53.51,53.56,53.37,53.39,12971.0
2018-08-10 09:55:00,53.38,53.5,53.21,53.46,14678.0,53.38,53.5,53.21,53.46,14678.0
2018-08-10 10:00:00,53.43,53.43,53.15,53.21,16317.0,53.43,53.43,53.15,53.21,16317.0
2018-08-10 10:05:00,53.18,53.32,53.06,53.31,24945.0,53.18,53.32,53.06,53.31,24945.0
2018-08-10 10:10:00,53.28,53.48,53.28,53.47,14124.0,53.28,53.48,53.28,53.47,14124.0
2018-08-10 10:15:00,53.47,53.53,53.34,53.4,16690.0,53.47,53.53,53.34,53.4,16690.0
2018-08-10 10:20:00,53.37,53.37,53.07,53.1,23603.0,53.37,53.37,53.07,53.1,23603.0
2018-08-10 10:25:00,53.06,53.07,52.89,52.92,20011.0,53.06,53.07,52.89,52.92,20011.0
2018-08-10 10:30:00,52.94,53.11,52.88,53.09,14871.0,52.94,53.11,52.88,53.09,14871.0
2018-08-10 10:35:00,53.09,53.14,52.87,52.9,14951.0,53.09,53.14,52.87,52.9,14951.0
2018-08-10 10:40:00,52.89,52.96,52.85,52.91,12432.0,52.89,52.96,52.85,52.91,12432.0
2018-08-10 10:45:00,52.88,52.88,52.75,52.82,17867.0,52.88,52.88,52.75,52.82,17867.0
2018-08-10 10:50:00,52.82,52.86,52.71,52.75,9543.0,52.82,52.86,52.71,52.75,9543.0
2018-08-10 10:55:00,52.75,52.89,52.67,52.84,12342.0,52.75,52.89,52.67,52.84,12342.0
2018-08-10 11:00:00,52.89,52.89,52.69,52.69,15226.0,52.89,52.89,52.69,52.69,15226.0
2018-08-10 11:05:00,52.71,52.71,52.6,52.63,12033.0,52.71,52.71,52.6,52.63,12033.0
2018-08-10 11:10:00,52.6,52.64,52.51,52.57,15020.0,52.6,52.64,52.51,52.57,15020.0
2018-08-10 11:15:00,52.55,52.62,52.5,52.52,18658.0,52.55,52.62,52.5,52.52,18658.0
2018-08-10 11:20:00,52.54,52.86,52.54,52.8,19144.0,52.54,52.86,52.54,52.8,19144.0
2018-08-10 11:25:00,52.78,52.85,52.69,52.74,17154.0,52.78,52.85,52.69,52.74,17154.0
2018-08-10 11:30:00,52.75,52.94,52.75,52.91,9385.0,52.75,52.94,52.75,52.91,9385.0
2018-08-10 11:35:00,52.94,52.99,52.93,52.96,12488.0,52.94,52.99,52.93,52.96,12488.0
2018-08-10 11:40:00,52.94,52.94,52.87,52.9,4614.0,52.94,52.94,52.87,52.9,4614.0
2018-08-10 11:45:00,52.9,52.97,52.88,52.89,7900.0,52.9,52.97,52.88,52.89,7900.0
2018-08-10 11:50:00,52.89,52.89,52.73,52.74,10784.0,52.89,52.89,52.73,52.74,10784.0
2018-08-10 11:55:00,52.78,52.83,52.65,52.71,14200.0,52.78,52.83,52.65,52.71,14200.0
2018-08-10 12:00:00,52.7,52.7,52.59,52.62,9938.0,52.7,52.7,52.59,52.62,9938.0
2018-08-10 12:05:00,52.62,52.65,52.54,52.58,8667.0,52.62,52.65,52.54,52.58,8667.0
2018-08-10 12:10:00,52.58,52.59,52.5,52.54,34191.0,52.58,52.59,52.5,52.54,34191.0
2018-08-10 12:15:00,52.53,52.53,52.43,52.49,24860.0,52.53,52.53,52.43,52.49,24860.0
2018-08-10 12:20:00,52.48,52.69,52.48,52.64,20419.0,52.48,52.69,52.48,52.64,20419.0
2018-08-10 12:25:00,52.62,52.77,52.62,52.77,6857.0,52.62,52.77,52.62,52.77,6857.0
2018-08-10 12:30:00,52.76,52.84,52.74,52.84,9700.0,52.76,52.84,52.74,52.84,9700.0
2018-08-10 12:35:00,52.83,52.9,52.83,52.87,16398.0,52.83,52.9,52.83,52.87,16398.0
2018-08-10 12:40:00,52.87,52.91,52.83,52.88,3693.0,52.87,52.91,52.83,52.88,3693.0
2018-08-10 12:45:00,52.88,52.89,52.84,52.85,3000.0,52.88,52.89,52.84,52.85,3000.0
2018-08-10 12:50:00,52.82,52.86,52.7,52.7,10716.0,52.82,52.86,52.7,52.7,10716.0
2018-08-10 12:55:00,52.72,52.77,52.71,52.77,5800.0,52.72,52.77,52.71,52.77,5800.0
2018-08-10 13:00:00,52.77,52.79,52.74,52.78,3800.0,52.77,52.79,52.74,52.78,3800.0
2018-08-10 13:05:00,52.78,52.79,52.73,52.79,3070.0,52.78,52.79,52.73,52.79,3070.0
2018-08-10 13:10:00,52.8,52.93,52.79,52.91,7064.0,52.8,52.93,52.79,52.91,7064.0
2018-08-10 13:15:00,52.91,52.92,52.79,52.79,8882.0,52.91,52.92,52.79,52.79,8882.0
2018-08-10 13:20:00,52.78,52.87,52.75,52.85,8106.0,52.78,52.87,52.75,52.85,8106.0
2018-08-10 13:25:00,52.85,52.9,52.84,52.85,6714.0,52.85,52.9,52.84,52.85,6714.0
2018-08-10 13:30:00,52.83,52.84,52.71,52.77,2581.0,52.83,52.84,52.71,52.77,2581.0
2018-08-10 13:35:00,52.76,52.77,52.68,52.7,5900.0,52.76,52.77,52.68,52.7,5900.0
2018-08-10 13:40:00,52.72,52.74,52.67,52.69,5800.0,52.72,52.74,52.67,52.69,5800.0
2018-08-10 13:45:00,52.7,52.7,52.62,52.64,2900.0,52.7,52.7,52.62,52.64,2900.0
2018-08-10 13:50:00,52.65,52.66,52.59,52.62,15692.0,52.65,52.66,52.59,52.62,15692.0
2018-08-10 13:55:00,52.59,52.59,52.52,52.55,4556.0,52.59,52.59,52.52,52.55,4556.0
2018-08-10 14:00:00,52.56,52.57,52.51,52.52,4381.0,52.56,52.57,52.51,52.52,4381.0
2018-08-10 14:05:00,52.51,52.61,52.49,52.57,13648.0,52.51,52.61,52.49,52.57,13648.0
2018-08-10 14:10:00,52.55,52.65,52.55,52.65,5554.0,52.55,52.65,52.55,52.65,5554.0
2018-08-10 14:15:00,52.66,52.69,52.65,52.68,5378.0,52.66,52.69,52.65,52.68,5378.0
2018-08-10 14:20:00,52.69,52.74,52.65,52.65,7034.0,52.69,52.74,52.65,52.65,7034.0
2018-08-10 14:25:00,52.66,52.68,52.56,52.6,4200.0,52.66,52.68,52.56,52.6,4200.0
2018-08-10 14:30:00,52.58,52.7,52.58,52.68,5056.0,52.58,52.7,52.58,52.68,5056.0
2018-08-10 14:35:00,52.66,52.69,52.65,52.65,3435.0,52.66,52.69,52.65,52.65,3435.0
2018-08-10 14:40:00,52.65,52.68,52.63,52.64,6000.0,52.65,52.68,52.63,52.64,6000.0
2018-08-10 14:45:00,52.65,52.67,52.64,52.65,2700.0,52.65,52.67,52.64,52.65,2700.0
2018-08-10 14:50:00,52.63,52.66,52.61,52.62,4400.0,52.63,52.66,52.61,52.62,4400.0
2018-08-10 14:55:00,52.61,52.63,52.59,52.59,5076.0,52.61,52.63,52.59,52.59,5076.0
2018-08-10 15:00:00,52.58,52.59,52.48,52.51,15175.0,52.58,52.59,52.48,52.51,15175.0
2018-08-10 15:05:00,52.5,52.51,52.47,52.5,10600.0,52.5,52.51,52.47,52.5,10600.0
2018-08-10 15:10:00,52.49,52.5,52.42,52.44,7839.0,52.49,52.5,52.42,52.44,7839.0
2018-08-10 15:15:00,52.43,52.66,52.43,52.63,24996.0,52.43,52.66,52.43,52.63,24996.0
2018-08-10 15:20:00,52.65,52.74,52.63,52.69,6577.0,52.65,52.74,52.63,52.69,6577.0
2018-08-10 15:25:00,52.71,52.75,52.63,52.67,8805.0,52.71,52.75,52.63,52.67,8805.0
2018-08-10 15:30:00,52.66,52.74,52.66,52.72,10178.0,52.66,52.74,52.66,52.72,10178.0
2018-08-10 15:35:00,52.73,52.77,52.72,52.77,13631.0,52.73,52.77,52.72,52.77,13631.0
2018-08-10 15:40:00,52.76,52.77,52.68,52.68,13877.0,52.76,52.77,52.68,52.68,13877.0
2018-08-10 15:45:00,52.67,52.71,52.65,52.7,18087.0,52.67,52.71,52.65,52.7,18087.0
2018-08-10 15:50:00,52.7,52.83,52.69,52.82,43577.0,52.7,52.83,52.69,52.82,43577.0
2018-08-10 15:55:00,52.79,52.82,52.75,52.79,47090.0,52.79,52.82,52.75,52.79,47090.0
2018-08-13 09:30:00,52.74,52.95,52.69,52.89,13623.0,52.74,52.95,52.69,52.89,13623.0
2018-08-13 09:35:00,52.93,52.93,52.41,52.51,12020.0,52.93,52.93,52.41,52.51,12020.0
2018-08-13 09:40:00,52.66,52.67,52.57,52.66,2300.0,52.66,52.67,52.57,52.66,2300.0
2018-08-13 09:45:00,52.62,52.67,52.35,52.52,10921.0,52.62,52.67,52.35,52.52,10921.0
2018-08-13 09:50:00,52.61,52.72,52.57,52.6,7216.0,52.61,52.72,52.57,52.6,7216.0
2018-08-13 09:55:00,52.61,52.67,52.47,52.5,3675.0,52.61,52.67,52.47,52.5,3675.0
2018-08-13 10:00:00,52.51,52.8,52.47,52.8,8010.0,52.51,52.8,52.47,52.8,8010.0
2018-08-13 10:05:00,52.84,52.9,52.61,52.64,8700.0,52.84,52.9,52.61,52.64,8700.0
2018-08-13 10:10:00,52.68,52.94,52.59,52.9,19321.0,52.68,52.94,52.59,52.9,19321.0
2018-08-13 10:15:00,52.91,53.02,52.86,52.89,29216.0,52.91,53.02,52.86,52.89,29216.0
2018-08-13 10:20:00,52.87,52.95,52.8,52.8,4540.0,52.87,52.95,52.8,52.8,4540.0
2018-08-13 10:25:00,52.8,52.82,52.63,52.63,4718.0,52.8,52.82,52.63,52.63,4718.0
2018-08-13 10:30:00,52.65,52.75,52.53,52.74,40935.0,52.65,52.75,52.53,52.74,40935.0
2018-08-13 10:35:00,52.8,52.89,52.78,52.82,44700.0,52.8,52.89,52.78,52.82,44700.0
2018-08-13 10:40:00,52.82,53.0,52.82,52.96,7450.0,52.82,53.0,52.82,52.96,7450.0
2018-08-13 10:45:00,52.98,53.03,52.9,52.93,7951.0,52.98,53.03,52.9,52.93,7951.0
2018-08-13 10:50:00,52.98,53.04,52.96,52.99,7050.0,52.98,53.04,52.96,52.99,7050.0
2018-08-13 10:55:00,52.97,52.97,52.78,52.79,4500.0,52.97,52.97,52.78,52.79,4500.0
2018-08-13 11:00:00,52.77,53.01,52.77,52.96,9100.0,52.77,53.01,52.77,52.96,9100.0
2018-08-13 11:05:00,52.94,53.01,52.86,52.87,6394.0,52.94,53.01,52.86,52.87,6394.0
2018-08-13 11:10:00,52.84,52.89,52.73,52.76,20189.0,52.84,52.89,52.73,52.76,20189.0
2018-08-13 11:15:00,52.74,52.87,52.74,52.74,20920.0,52.74,52.87,52.74,52.74,20920.0
2018-08-13 11:20:00,52.77,52.85,52.7,52.82,6239.0,52.77,52.85,52.7,52.82,6239.0
2018-08-13 11:25:00,52.82,52.99,52.81,52.95,9306.0,52.82,52.99,52.81,52.95,9306.0
2018-08-13 11:30:00,52.95,52.98,52.87,52.98,8723.0,52.95,52.98,52.87,52.98,8723.0
2018-08-13 11:35:00,52.98,53.03,52.94,52.98,12044.0,52.98,53.03,52.94,52.98,12044.0
2018-08-13 11:40:00,52.97,53.01,52.95,52.98,5048.0,52.97,53.01,52.95,52.98,5048.0
2018-08-13 11:45:00,52.98,53.01,52.93,52.96,5600.0,52.98,53.01,52.93,52.96,5600.0
2018-08-13 11:50:00,52.94,52.94,52.81,52.88,10400.0,52.94,52.94,52.81,52.88,10400.0
2018-08-13 11:55:00,52.88,52.94,52.82,52.84,8899.0,52.88,52.94,52.82,52.84,8899.0
2018-08-13 12:00:00,52.82,52.82,52.73,52.76,5123.0,52.82,52.82,52.73,52.76,5123.0
2018-08-13 12:05:00,52.73,52.83,52.73,52.8,3100.0,52.73,52.83,52.73,52.8,3100.0
2018-08-13 12:10:00,52.77,52.77,52.66,52.67,11300.0,52.77,52.77,52.66,52.67,11300.0
2018-08-13 12:15:00,52.66,52.66,52.51,52.51,6240.0,52.66,52.66,52.51,52.51,6240.0
2018-08-13 12:20:00,52.51,52.58,52.48,52.52,7343.0,52.51,52.58,52.48,52.52,7343.0
2018-08-13 12:25:00,52.45,52.46,52.41,52.46,2700.0,52.45,52.46,52.41,52.46,2700.0
2018-08-13 12:30:00,52.43,52.44,52.34,52.41,9138.0,52.43,52.44,52.34,52.41,9138.0
2018-08-13 12:35:00,52.4,52.44,52.37,52.4,5117.0,52.4,52.44,52.37,52.4,5117.0
2018-08-13 12:40:00,52.41,52.44,52.34,52.35,8663.0,52.41,52.44,52.34,52.35,8663.0
2018-08-13 12:45:00,52.35,52.44,52.33,52.42,13566.0,52.35,52.44,52.33,52.42,13566.0
2018-08-13 12:50:00,52.42,52.45,52.4,52.4,7157.0,52.42,52.45,52.4,52.4,7157.0
2018-08-13 12:55:00,52.4,52.44,52.39,52.43,5702.0,52.4,52.44,52.39,52.43,5702.0
2018-08-13 13:00:00,52.42,52.44,52.39,52.43,10000.0,52.42,52.44,52.39,52.43,10000.0
2018-08-13 13:05:00,52.41,52.45,52.37,52.41,10050.0,52.41,52.45,52.37,52.41,10050.0
2018-08-13 13:10:00,52.44,52.47,52.42,52.47,3400.0,52.44,52.47,52.42,52.47,3400.0
2018-08-13 13:15:00,52.46,52.51,52.41,52.51,5587.0,52.46,52.51,52.41,52.51,5587.0
2018-08-13 13:20:00,52.53,52.59,52.49,52.5,5271.0,52.53,52.59,52.49,52.5,5271.0
2018-08-13 13:25:00,52.49,52.53,52.48,52.51,2150.0,52.49,52.53,52.48,52.51,2150.0
2018-08-13 13:30:00,52.54,52.57,52.53,52.53,5900.0,52.54,52.57,52.53,52.53,5900.0
2018-08-13 13:35:00,52.54,52.54,52.42,52.43,5187.0,52.54,52.54,52.42,52.43,5187.0
2018-08-13 13:40:00,52.42,52.45,52.4,52.41,4120.0,52.42,52.45,52.4,52.41,4120.0
2018-08-13 13:45:00,52.4,52.4,52.34,52.38,7126.0,52.4,52.4,52.34,52.38,7126.0
2018-08-13 13:50:00,52.37,52.41,52.37,52.38,5400.0,52.37,52.41,52.37,52.38,5400.0
2018-08-13 13:55:00,52.38,52.42,52.37,52.4,6500.0,52.38,52.42,52.37,52.4,6500.0
2018-08-13 14:00:00,52.4,52.53,52.38,52.5,6848.0,52.4,52.53,52.38,52.5,6848.0
2018-08-13 14:05:00,52.49,52.51,52.47,52.49,700.0,52.49,52.51,52.47,52.49,700.0
2018-08-13 14:10:00,52.48,52.5,52.4,52.48,15234.0,52.48,52.5,52.4,52.48,15234.0
2018-08-13 14:15:00,52.48,52.49,52.45,52.46,3686.0,52.48,52.49,52.45,52.46,3686.0
2018-08-13 14:20:00,52.47,52.53,52.47,52.49,5202.0,52.47,52.53,52.47,52.49,5202.0
2018-08-13 14:25:00,52.51,52.56,52.5,52.55,3300.0,52.51,52.56,52.5,52.55,3300.0
2018-08-13 14:30:00,52.56,52.63,52.56,52.6,15004.0,52.56,52.63,52.56,52.6,15004.0
2018-08-13 14:35:00,52.59,52.59,52.47,52.48,10403.0,52.59,52.59,52.47,52.48,10403.0
2018-08-13 14:40:00,52.49,52.54,52.49,52.53,1800.0,52.49,52.54,52.49,52.53,1800.0
2018-08-13 14:45:00,52.52,52.55,52.52,52.54,5637.0,52.52,52.55,52.52,52.54,5637.0
2018-08-13 14:50:00,52.53,52.56,52.5,52.51,4111.0,52.53,52.56,52.5,52.51,4111.0
2018-08-13 14:55:00,52.51,52.53,52.46,52.52,3040.0,52.51,52.53,52.46,52.52,3040.0
2018-08-13 15:00:00,52.51,52.51,52.45,52.48,6100.0,52.51,52.51,52.45,52.48,6100.0
2018-08-13 15:05:00,52.47,52.53,52.47,52.52,8945.0,52.47,52.53,52.47,52.52,8945.0
2018-08-13 15:10:00,52.51,52.57,52.51,52.52,5400.0,52.51,52.57,52.51,52.52,5400.0
2018-08-13 15:15:00,52.52,52.53,52.49,52.5,4500.0,52.52,52.53,52.49,52.5,4500.0
2018-08-13 15:20:00,52.51,52.54,52.5,52.53,6000.0,52.51,52.54,52.5,52.53,6000.0
2018-08-13 15:25:00,52.53,52.57,52.52,52.52,4531.0,52.53,52.57,52.52,52.52,4531.0
2018-08-13 15:30:00,52.51,52.51,52.48,52.5,6374.0,52.51,52.51,52.48,52.5,6374.0
2018-08-13 15:35:00,52.5,52.52,52.48,52.52,15236.0,52.5,52.52,52.48,52.52,15236.0
2018-08-13 15:40:00,52.51,52.53,52.47,52.52,23989.0,52.51,52.53,52.47,52.52,23989.0
2018-08-13 15:45:00,52.52,52.52,52.42,52.44,16492.0,52.52,52.52,52.42,52.44,16492.0
2018-08-13 15:50:00,52.43,52.44,52.4,52.44,23551.0,52.43,52.44,52.4,52.44,23551.0
2018-08-13 15:55:00,52.43,52.49,52.42,52.49,43355.0,52.43,52.49,52.42,52.49,43355.0
2018-08-14 09:30:00,52.63,52.64,52.13,52.44,21377.0,52.63,52.64,52.13,52.44,21377.0
2018-08-14 09:35:00,52.37,52.5,51.87,52.15,45379.0,52.37,52.5,51.87,52.15,45379.0
2018-08-14 09:40:00,52.12,52.12,51.72,51.82,19397.0,52.12,52.12,51.72,51.82,19397.0
2018-08-14 09:45:00,51.83,52.12,51.83,52.04,8943.0,51.83,52.12,51.83,52.04,8943.0
2018-08-14 09:50:00,52.0,52.0,51.83,51.93,9679.0,52.0,52.0,51.83,51.93,9679.0
2018-08-14 09:55:00,51.94,51.95,51.65,51.69,15015.0,51.94,51.95,51.65,51.69,15015.0
2018-08-14 10:00:00,51.7,51.74,51.37,51.51,36363.0,51.7,51.74,51.37,51.51,36363.0
2018-08-14 10:05:00,51.5,51.61,51.44,51.44,7175.0,51.5,51.61,51.44,51.44,7175.0
2018-08-14 10:10:00,51.47,51.78,51.45,51.78,19079.0,51.47,51.78,51.45,51.78,19079.0
2018-08-14 10:15:00,51.79,51.85,51.75,51.81,3594.0,51.79,51.85,51.75,51.81,3594.0
2018-08-14 10:20:00,51.88,51.91,51.73,51.89,7014.0,51.88,51.91,51.73,51.89,7014.0
2018-08-14 10:25:00,51.89,51.89,51.7,51.7,9120.0,51.89,51.89,51.7,51.7,9120.0
2018-08-14 10:30:00,51.75,51.78,51.7,51.72,10040.0,51.75,51.78,51.7,51.72,10040.0
2018-08-14 10:35:00,51.73,51.86,51.66,51.79,29021.0,51.73,51.86,51.66,51.79,29021.0
2018-08-14 10:40:00,51.76,51.77,51.57,51.61,19021.0,51.76,51.77,51.57,51.61,19021.0
2018-08-14 10:45:00,51.61,51.63,51.5,51.56,13698.0,51.61,51.63,51.5,51.56,13698.0
2018-08-14 10:50:00,51.61,51.82,51.61,51.82,8563.0,51.61,51.82,51.61,51.82,8563.0
2018-08-14 10:55:00,51.8,51.9,51.78,51.88,12374.0,51.8,51.9,51.78,51.88,12374.0
2018-08-14 11:00:00,51.92,52.01,51.91,52.01,6000.0,51.92,52.01,51.91,52.01,6000.0
2018-08-14 11:05:00,52.0,52.05,51.91,51.91,6959.0,52.0,52.05,51.91,51.91,6959.0
2018-08-14 11:10:00,51.95,52.05,51.95,52.02,3350.0,51.95,52.05,51.95,52.02,3350.0
2018-08-14 11:15:00,52.07,52.08,51.91,51.91,3330.0,52.07,52.08,51.91,51.91,3330.0
2018-08-14 11:20:00,51.93,52.01,51.91,51.91,3400.0,51.93,52.01,51.91,51.91,3400.0
2018-08-14 11:25:00,51.91,51.95,51.87,51.87,4250.0,51.91,51.95,51.87,51.87,4250.0
2018-08-14 11:30:00,51.89,51.91,51.81,51.83,3300.0,51.89,51.91,51.81,51.83,3300.0
2018-08-14 11:35:00,51.82,51.85,51.8,51.82,4446.0,51.82,51.85,51.8,51.82,4446.0
2018-08-14 11:40:00,51.83,51.92,51.81,51.9,7988.0,51.83,51.92,51.81,51.9,7988.0
2018-08-14 11:45:00,51.87,51.87,51.76,51.82,5000.0,51.87,51.87,51.76,51.82,5000.0
2018-08-14 11:50:00,51.79,51.83,51.64,51.73,13184.0,51.79,51.83,51.64,51.73,13184.0
2018-08-14 11:55:00,51.73,51.73,51.63,51.63,1649.0,51.73,51.73,51.63,51.63,1649.0
2018-08-14 12:00:00,51.62,51.77,51.62,51.76,6943.0,51.62,51.77,51.62,51.76,6943.0
2018-08-14 12:05:00,51.74,51.78,51.7,51.71,4896.0,51.74,51.78,51.7,51.71,4896.0
2018-08-14 12:10:00,51.7,51.72,51.65,51.66,3091.0,51.7,51.72,51.65,51.66,3091.0
2018-08-14 12:15:00,51.64,51.78,51.64,51.78,11500.0,51.64,51.78,51.64,51.78,11500.0
2018-08-14 12:20:00,51.78,51.78,51.73,51.74,4500.0,51.78,51.78,51.73,51.74,4500.0
2018-08-14 12:25:00,51.75,51.76,51.68,51.73,9427.0,51.75,51.76,51.68,51.73,9427.0
2018-08-14 12:30:00,51.73,51.73,51.61,51.71,20471.0,51.73,51.73,51.61,51.71,20471.0
2018-08-14 12:35:00,51.7,51.74,51.7,51.72,7322.0,51.7,51.74,51.7,51.72,7322.0
2018-08-14 12:40:00,51.72,51.73,51.66,51.67,6052.0,51.72,51.73,51.66,51.67,6052.0
2018-08-14 12:45:00,51.69,51.69,51.53,51.54,6722.0,51.69,51.69,51.53,51.54,6722.0
2018-08-14 12:50:00,51.55,51.55,51.39,51.41,19341.0,51.55,51.55,51.39,51.41,19341.0
2018-08-14 12:55:00,51.42,51.45,51.39,51.41,9083.0,51.42,51.45,51.39,51.41,9083.0
2018-08-14 13:00:00,51.4,51.43,51.36,51.36,10783.0,51.4,51.43,51.36,51.36,10783.0
2018-08-14 13:05:00,51.36,51.37,51.31,51.36,8991.0,51.36,51.37,51.31,51.36,8991.0
2018-08-14 13:10:00,51.37,51.39,51.35,51.39,8736.0,51.37,51.39,51.35,51.39,8736.0
2018-08-14 13:15:00,51.38,51.4,51.32,51.34,12178.0,51.38,51.4,51.32,51.34,12178.0
2018-08-14 13:20:00,51.31,51.32,51.26,51.28,8480.0,51.31,51.32,51.26,51.28,8480.0
2018-08-14 13:25:00,51.29,51.29,51.22,51.25,11235.0,51.29,51.29,51.22,51.25,11235.0
2018-08-14 13:30:00,51.23,51.35,51.21,51.31,7400.0,51.23,51.35,51.21,51.31,7400.0
2018-08-14 13:35:00,51.33,51.4,51.27,51.39,12521.0,51.33,51.4,51.27,51.39,12521.0
2018-08-14 13:40:00,51.39,51.44,51.38,51.39,6007.0,51.39,51.44,51.38,51.39,6007.0
2018-08-14 13:45:00,51.39,51.41,51.36,51.38,3100.0,51.39,51.41,51.36,51.38,3100.0
2018-08-14 13:50:00,51.37,51.37,51.32,51.34,2800.0,51.37,51.37,51.32,51.34,2800.0
2018-08-14 13:55:00,51.33,51.37,51.32,51.35,5063.0,51.33,51.37,51.32,51.35,5063.0
2018-08-14 14:00:00,51.37,51.37,51.31,51.36,3024.0,51.37,51.37,51.31,51.36,3024.0
2018-08-14 14:05:00,51.35,51.36,51.29,51.32,15909.0,51.35,51.36,51.29,51.32,15909.0
2018-08-14 14:10:00,51.32,51.49,51.31,51.49,8008.0,51.32,51.49,51.31,51.49,8008.0
2018-08-14 14:15:00,51.51,51.59,51.51,51.59,6259.0,51.51,51.59,51.51,51.59,6259.0
2018-08-14 14:20:00,51.58,51.59,51.55,51.58,13366.0,51.58,51.59,51.55,51.58,13366.0
2018-08-14 14:25:00,51.57,51.58,51.57,51.57,1700.0,51.57,51.58,51.57,51.57,1700.0
2018-08-14 14:30:00,51.56,51.67,51.55,51.64,6058.0,51.56,51.67,51.55,51.64,6058.0
2018-08-14 14:35:00,51.65,51.73,51.63,51.73,12957.0,51.65,51.73,51.63,51.73,12957.0
2018-08-14 14:40:00,51.73,51.76,51.7,51.7,13352.0,51.73,51.76,51.7,51.7,13352.0
2018-08-14 14:45:00,51.71,51.74,51.7,51.7,7776.0,51.71,51.74,51.7,51.7,7776.0
2018-08-14 14:50:00,51.7,51.72,51.69,51.71,3900.0,51.7,51.72,51.69,51.71,3900.0
2018-08-14 14:55:00,51.72,51.85,51.72,51.85,9726.0,51.72,51.85,51.72,51.85,9726.0
2018-08-14 15:00:00,51.86,51.86,51.77,51.79,8300.0,51.86,51.86,51.77,51.79,8300.0
2018-08-14 15:05:00,51.77,51.85,51.76,51.84,9332.0,51.77,51.85,51.76,51.84,9332.0
2018-08-14 15:10:00,51.86,51.93,51.85,51.91,10706.0,51.86,51.93,51.85,51.91,10706.0
2018-08-14 15:15:00,51.92,51.95,51.9,51.94,7441.0,51.92,51.95,51.9,51.94,7441.0
2018-08-14 15:20:00,51.95,51.95,51.86,51.9,11928.0,51.95,51.95,51.86,51.9,11928.0
2018-08-14 15:25:00,51.9,51.92,51.86,51.88,11461.0,51.9,51.92,51.86,51.88,11461.0
2018-08-14 15:30:00,51.88,52.08,51.87,52.06,31196.0,51.88,52.08,51.87,52.06,31196.0
2018-08-14 15:35:00,52.06,52.07,52.0,52.05,11321.0,52.06,52.07,52.0,52.05,11321.0
2018-08-14 15:40:00,52.06,52.11,52.02,52.11,20774.0,52.06,52.11,52.02,52.11,20774.0
2018-08-14 15:45:00,52.11,52.14,52.05,52.05,40486.0,52.11,52.14,52.05,52.05,40486.0
2018-08-14 15:50:00,52.05,52.06,51.97,52.01,38345.0,52.05,52.06,51.97,52.01,38345.0
2018-08-14 15:55:00,52.01,52.01,51.95,52.01,45120.0,52.01,52.01,51.95,52.01,45120.0
2018-08-15 09:30:00,51.7,51.7,51.21,51.28,19632.0,51.7,51.7,51.21,51.28,19632.0
2018-08-15 09:35:00,51.35,51.49,51.29,51.37,9215.0,51.35,51.49,51.29,51.37,9215.0
2018-08-15 09:40:00,51.4,51.42,50.92,50.95,21945.0,51.4,51.42,50.92,50.95,21945.0
2018-08-15 09:45:00,50.97,50.98,50.83,50.86,27593.0,50.97,50.98,50.83,50.86,27593.0
2018-08-15 09:50:00,50.85,50.87,50.75,50.75,17397.0,50.85,50.87,50.75,50.75,17397.0
2018-08-15 09:55:00,50.74,50.84,50.67,50.76,16894.0,50.74,50.84,50.67,50.76,16894.0
2018-08-15 10:00:00,50.79,50.8,50.42,50.62,51547.0,50.79,50.8,50.42,50.62,51547.0
2018-08-15 10:05:00,50.61,50.74,50.54,50.68,13240.0,50.61,50.74,50.54,50.68,13240.0
2018-08-15 10:10:00,50.66,50.75,50.64,50.68,10313.0,50.66,50.75,50.64,50.68,10313.0
2018-08-15 10:15:00,50.68,50.81,50.6,50.72,24429.0,50.68,50.81,50.6,50.72,24429.0
2018-08-15 10:20:00,50.68,50.78,50.5,50.72,24247.0,50.68,50.78,50.5,50.72,24247.0
2018-08-15 10:25:00,50.73,50.78,50.62,50.7,11561.0,50.73,50.78,50.62,50.7,11561.0
2018-08-15 10:30:00,50.7,50.74,50.57,50.57,14788.0,50.7,50.74,50.57,50.57,14788.0
2018-08-15 10:35:00,50.59,50.89,50.58,50.8,15831.0,50.59,50.89,50.58,50.8,15831.0
2018-08-15 10:40:00,50.73,50.76,50.61,50.61,9502.0,50.73,50.76,50.61,50.61,9502.0
2018-08-15 10:45:00,50.6,50.71,50.6,50.69,13240.0,50.6,50.71,50.6,50.69,13240.0
2018-08-15 10:50:00,50.68,50.7,50.37,50.38,24756.0,50.68,50.7,50.37,50.38,24756.0
2018-08-15 10:55:00,50.37,50.42,50.33,50.35,14687.0,50.37,50.42,50.33,50.35,14687.0
2018-08-15 11:00:00,50.34,50.58,50.33,50.58,33189.0,50.34,50.58,50.33,50.58,33189.0
2018-08-15 11:05:00,50.56,50.7,50.45,50.7,31226.0,50.56,50.7,50.45,50.7,31226.0
2018-08-15 11:10:00,50.7,50.81,50.61,50.62,11515.0,50.7,50.81,50.61,50.62,11515.0
2018-08-15 11:15:00,50.61,50.67,50.55,50.65,18007.0,50.61,50.67,50.55,50.65,18007.0
2018-08-15 11:20:00,50.64,50.82,50.6,50.81,32490.0,50.64,50.82,50.6,50.81,32490.0
2018-08-15 11:25:00,50.81,50.92,50.74,50.88,24466.0,50.81,50.92,50.74,50.88,24466.0
2018-08-15 11:30:00,50.9,51.09,50.9,51.02,40050.0,50.9,51.09,50.9,51.02,40050.0
2018-08-15 11:35:00,51.07,51.12,50.94,50.98,9962.0,51.07,51.12,50.94,50.98,9962.0
2018-08-15 11:40:00,50.95,50.95,50.83,50.89,8397.0,50.95,50.95,50.83,50.89,8397.0
2018-08-15 11:45:00,50.92,50.97,50.86,50.97,7538.0,50.92,50.97,50.86,50.97,7538.0
2018-08-15 11:50:00,50.97,50.98,50.87,50.93,8053.0,50.97,50.98,50.87,50.93,8053.0
2018-08-15 11:55:00,50.95,50.98,50.83,50.89,21856.0,50.95,50.98,50.83,50.89,21856.0
2018-08-15 12:00:00,50.88,50.9,50.79,50.86,10006.0,50.88,50.9,50.79,50.86,10006.0
2018-08-15 12:05:00,50.86,50.97,50.85,50.91,7060.0,50.86,50.97,50.85,50.91,7060.0
2018-08-15 12:10:00,50.92,50.95,50.86,50.93,5306.0,50.92,50.95,50.86,50.93,5306.0
2018-08-15 12:15:00,50.89,51.0,50.88,51.0,7017.0,50.89,51.0,50.88,51.0,7017.0
2018-08-15 12:20:00,51.0,51.0,50.89,50.93,12009.0,51.0,51.0,50.89,50.93,12009.0
2018-08-15 12:25:00,50.93,50.95,50.9,50.91,5784.0,50.93,50.95,50.9,50.91,5784.0
2018-08-15 12:30:00,50.88,51.05,50.88,50.98,18930.0,50.88,51.05,50.88,50.98,18930.0
2018-08-15 12:35:00,50.99,51.01,50.91,50.95,13173.0,50.99,51.01,50.91,50.95,13173.0
2018-08-15 12:40:00,50.94,51.08,50.9,51.05,12897.0,50.94,51.08,50.9,51.05,12897.0
2018-08-15 12:45:00,51.04,51.04,50.92,50.92,7105.0,51.04,51.04,50.92,50.92,7105.0
2018-08-15 12:50:00,50.94,51.02,50.9,50.96,6457.0,50.94,51.02,50.9,50.96,6457.0
2018-08-15 12:55:00,50.95,50.98,50.9,50.9,6633.0,50.95,50.98,50.9,50.9,6633.0
2018-08-15 13:00:00,50.91,50.95,50.89,50.95,9198.0,50.91,50.95,50.89,50.95,9198.0
2018-08-15 13:05:00,50.94,50.97,50.88,50.88,4517.0,50.94,50.97,50.88,50.88,4517.0
2018-08-15 13:10:00,50.88,50.9,50.78,50.79,4773.0,50.88,50.9,50.78,50.79,4773.0
2018-08-15 13:15:00,50.78,50.8,50.72,50.74,18086.0,50.78,50.8,50.72,50.74,18086.0
2018-08-15 13:20:00,50.75,50.82,50.72,50.75,7159.0,50.75,50.82,50.72,50.75,7159.0
2018-08-15 13:25:00,50.75,50.76,50.73,50.73,5940.0,50.75,50.76,50.73,50.73,5940.0
2018-08-15 13:30:00,50.72,50.85,50.72,50.83,7358.0,50.72,50.85,50.72,50.83,7358.0
2018-08-15 13:35:00,50.81,50.87,50.77,50.87,8397.0,50.81,50.87,50.77,50.87,8397.0
2018-08-15 13:40:00,50.85,50.87,50.8,50.85,6648.0,50.85,50.87,50.8,50.85,6648.0
2018-08-15 13:45:00,50.85,50.9,50.79,50.79,9054.0,50.85,50.9,50.79,50.79,9054.0
2018-08-15 13:50:00,50.78,50.78,50.66,50.7,6488.0,50.78,50.78,50.66,50.7,6488.0
2018-08-15 13:55:00,50.72,50.74,50.64,50.64,9223.0,50.72,50.74,50.64,50.64,9223.0
2018-08-15 14:00:00,50.62,50.71,50.62,50.64,8334.0,50.62,50.71,50.62,50.64,8334.0
2018-08-15 14:05:00,50.62,50.63,50.47,50.48,11784.0,50.62,50.63,50.47,50.48,11784.0
2018-08-15 14:10:00,50.48,50.49,50.37,50.37,9925.0,50.48,50.49,50.37,50.37,9925.0
2018-08-15 14:15:00,50.37,50.53,50.37,50.47,8385.0,50.37,50.53,50.37,50.47,8385.0
2018-08-15 14:20:00,50.46,50.47,50.43,50.46,7685.0,50.46,50.47,50.43,50.46,7685.0
2018-08-15 14:25:00,50.47,50.47,50.34,50.37,12691.0,50.47,50.47,50.34,50.37,12691.0
2018-08-15 14:30:00,50.35,50.48,50.33,50.48,8736.0,50.35,50.48,50.33,50.48,8736.0
2018-08-15 14:35:00,50.43,50.49,50.39,50.41,9216.0,50.43,50.49,50.39,50.41,9216.0
2018-08-15 14:40:00,50.42,50.42,50.21,50.29,30670.0,50.42,50.42,50.21,50.29,30670.0
2018-08-15 14:45:00,50.23,50.29,50.12,50.14,15527.0,50.23,50.29,50.12,50.14,15527.0
2018-08-15 14:50:00,50.13,50.3,50.12,50.26,17326.0,50.13,50.3,50.12,50.26,17326.0
2018-08-15 14:55:00,50.26,50.37,50.22,50.37,9159.0,50.26,50.37,50.22,50.37,9159.0
2018-08-15 15:00:00,50.37,50.38,50.31,50.33,12896.0,50.37,50.38,50.31,50.33,12896.0
2018-08-15 15:05:00,50.34,50.41,50.33,50.34,14495.0,50.34,50.41,50.33,50.34,14495.0
2018-08-15 15:10:00,50.32,50.38,50.31,50.35,14000.0,50.32,50.38,50.31,50.35,14000.0
2018-08-15 15:15:00,50.35,50.48,50.35,50.48,16244.0,50.35,50.48,50.35,50.48,16244.0
2018-08-15 15:20:00,50.47,50.51,50.46,50.48,10926.0,50.47,50.51,50.46,50.48,10926.0
2018-08-15 15:25:00,50.48,50.59,50.48,50.56,13026.0,50.48,50.59,50.48,50.56,13026.0
2018-08-15 15:30:00,50.57,50.66,50.52,50.61,19613.0,50.57,50.66,50.52,50.61,19613.0
2018-08-15 15:35:00,50.61,50.62,50.57,50.59,11977.0,50.61,50.62,50.57,50.59,11977.0
2018-08-15 15:40:00,50.59,50.6,50.54,50.58,22860.0,50.59,50.6,50.54,50.58,22860.0
2018-08-15 15:45:00,50.58,50.64,50.58,50.6,28929.0,50.58,50.64,50.58,50.6,28929.0
2018-08-15 15:50:00,50.6,50.7,50.6,50.68,34071.0,50.6,50.7,50.6,50.68,34071.0
2018-08-15 15:55:00,50.68,50.71,50.65,50.7,78897.0,50.68,50.71,50.65,50.7,78897.0
2018-08-16 09:30:00,51.03,51.1,50.59,50.71,21345.0,51.03,51.1,50.59,50.71,21345.0
2018-08-16 09:35:00,50.79,51.22,50.72,51.22,12866.0,50.79,51.22,50.72,51.22,12866.0
2018-08-16 09:40:00,51.22,51.42,51.21,51.37,17648.0,51.22,51.42,51.21,51.37,17648.0
2018-08-16 09:45:00,51.38,51.47,51.08,51.1,14455.0,51.38,51.47,51.08,51.1,14455.0
2018-08-16 09:50:00,51.07,51.15,50.95,51.03,9709.0,51.07,51.15,50.95,51.03,9709.0
2018-08-16 09:55:00,51.04,51.12,50.8,50.84,9380.0,51.04,51.12,50.8,50.84,9380.0
2018-08-16 10:00:00,50.88,51.06,50.88,51.06,11477.0,50.88,51.06,50.88,51.06,11477.0
2018-08-16 10:05:00,51.13,51.16,51.08,51.11,12000.0,51.13,51.16,51.08,51.11,12000.0
2018-08-16 10:10:00,51.13,51.28,51.1,51.24,7875.0,51.13,51.28,51.1,51.24,7875.0
2018-08-16 10:15:00,51.25,51.32,51.15,51.19,16077.0,51.25,51.32,51.15,51.19,16077.0
2018-08-16 10:20:00,51.2,51.31,51.12,51.12,12394.0,51.2,51.31,51.12,51.12,12394.0
2018-08-16 10:25:00,51.07,51.09,50.97,51.09,10200.0,51.07,51.09,50.97,51.09,10200.0
2018-08-16 10:30:00,51.1,51.21,51.1,51.17,2180.0,51.1,51.21,51.1,51.17,2180.0
2018-08-16 10:35:00,51.13,51.17,51.08,51.1,6153.0,51.13,51.17,51.08,51.1,6153.0
2018-08-16 10:40:00,51.09,51.09,51.0,51.06,3000.0,51.09,51.09,51.0,51.06,3000.0
2018-08-16 10:45:00,51.05,51.05,50.93,51.03,4350.0,51.05,51.05,50.93,51.03,4350.0
2018-08-16 10:50:00,51.01,51.13,51.0,51.1,19090.0,51.01,51.13,51.0,51.1,19090.0
2018-08-16 10:55:00,51.1,51.23,51.1,51.15,14035.0,51.1,51.23,51.1,51.15,14035.0
2018-08-16 11:00:00,51.16,51.25,51.16,51.16,10225.0,51.16,51.25,51.16,51.16,10225.0
2018-08-16 11:05:00,51.19,51.19,51.13,51.15,5599.0,51.19,51.19,51.13,51.15,5599.0
2018-08-16 11:10:00,51.15,51.17,51.09,51.1,6970.0,51.15,51.17,51.09,51.1,6970.0
2018-08-16 11:15:00,51.1,51.26,51.1,51.24,12811.0,51.1,51.26,51.1,51.24,12811.0
2018-08-16 11:20:00,51.21,51.26,51.21,51.26,4125.0,51.21,51.26,51.21,51.26,4125.0
2018-08-16 11:25:00,51.26,51.26,51.18,51.24,42206.0,51.26,51.26,51.18,51.24,42206.0
2018-08-16 11:30:00,51.24,51.33,51.23,51.29,7089.0,51.24,51.33,51.23,51.29,7089.0
2018-08-16 11:35:00,51.27,51.35,51.26,51.29,7748.0,51.27,51.35,51.26,51.29,7748.0
2018-08-16 11:40:00,51.27,51.27,51.18,51.2,4800.0,51.27,51.27,51.18,51.2,4800.0
2018-08-16 11:45:00,51.22,51.23,51.1,51.1,5661.0,51.22,51.23,51.1,51.1,5661.0
2018-08-16 11:50:00,51.12,51.2,51.08,51.19,9200.0,51.12,51.2,51.08,51.19,9200.0
2018-08-16 11:55:00,51.2,51.2,51.09,51.12,4531.0,51.2,51.2,51.09,51.12,4531.0
2018-08-16 12:00:00,51.14,51.14,51.09,51.09,4400.0,51.14,51.14,51.09,51.09,4400.0
2018-08-16 12:05:00,51.08,51.16,51.08,51.13,4502.0,51.08,51.16,51.08,51.13,4502.0
2018-08-16 12:10:00,51.14,51.16,51.09,51.15,4000.0,51.14,51.16,51.09,51.15,4000.0
2018-08-16 12:15:00,51.15,51.17,51.14,51.17,4780.0,51.15,51.17,51.14,51.17,4780.0
2018-08-16 12:20:00,51.14,51.2,51.12,51.16,4500.0,51.14,51.2,51.12,51.16,4500.0
2018-08-16 12:25:00,51.11,51.14,51.03,51.05,7300.0,51.11,51.14,51.03,51.05,7300.0
2018-08-16 12:30:00,51.04,51.04,50.98,51.0,4013.0,51.04,51.04,50.98,51.0,4013.0
2018-08-16 12:35:00,50.97,51.0,50.97,50.98,5617.0,50.97,51.0,50.97,50.98,5617.0
2018-08-16 12:40:00,50.97,50.99,50.88,50.93,9009.0,50.97,50.99,50.88,50.93,9009.0
2018-08-16 12:45:00,50.93,51.03,50.92,51.02,6361.0,50.93,51.03,50.92,51.02,6361.0
2018-08-16 12:50:00,51.04,51.09,51.03,51.07,4800.0,51.04,51.09,51.03,51.07,4800.0
2018-08-16 12:55:00,51.08,51.1,51.06,51.07,1800.0,51.08,51.1,51.06,51.07,1800.0
2018-08-16 13:00:00,51.07,51.08,51.01,51.08,6697.0,51.07,51.08,51.01,51.08,6697.0
2018-08-16 13:05:00,51.09,51.1,51.03,51.03,4250.0,51.09,51.1,51.03,51.03,4250.0
2018-08-16 13:10:00,51.03,51.06,51.0,51.0,3169.0,51.03,51.06,51.0,51.0,3169.0
2018-08-16 13:15:00,51.0,51.01,50.97,50.98,3000.0,51.0,51.01,50.97,50.98,3000.0
2018-08-16 13:20:00,50.98,51.04,50.94,51.01,5673.0,50.98,51.04,50.94,51.01,5673.0
2018-08-16 13:25:00,50.99,51.0,50.91,50.92,3545.0,50.99,51.0,50.91,50.92,3545.0
2018-08-16 13:30:00,50.91,50.95,50.87,50.91,16076.0,50.91,50.95,50.87,50.91,16076.0
2018-08-16 13:35:00,50.94,50.97,50.94,50.96,1630.0,50.94,50.97,50.94,50.96,1630.0
2018-08-16 13:40:00,50.95,50.96,50.88,50.9,6300.0,50.95,50.96,50.88,50.9,6300.0
2018-08-16 13:45:00,50.9,50.94,50.89,50.9,7995.0,50.9,50.94,50.89,50.9,7995.0
2018-08-16 13:50:00,50.87,50.89,50.84,50.86,7557.0,50.87,50.89,50.84,50.86,7557.0
2018-08-16 13:55:00,50.86,50.88,50.83,50.87,3800.0,50.86,50.88,50.83,50.87,3800.0
2018-08-16 14:00:00,50.86,50.93,50.81,50.93,4500.0,50.86,50.93,50.81,50.93,4500.0
2018-08-16 14:05:00,50.92,50.93,50.88,50.93,1800.0,50.92,50.93,50.88,50.93,1800.0
2018-08-16 14:10:00,50.93,50.93,50.89,50.9,3700.0,50.93,50.93,50.89,50.9,3700.0
2018-08-16 14:15:00,50.91,50.92,50.86,50.88,10807.0,50.91,50.92,50.86,50.88,10807.0
2018-08-16 14:20:00,50.88,50.89,50.82,50.83,2600.0,50.88,50.89,50.82,50.83,2600.0
2018-08-16 14:25:00,50.81,50.83,50.75,50.79,5000.0,50.81,50.83,50.75,50.79,5000.0
2018-08-16 14:30:00,50.76,50.81,50.73,50.81,9061.0,50.76,50.81,50.73,50.81,9061.0
2018-08-16 14:35:00,50.8,50.88,50.8,50.85,6772.0,50.8,50.88,50.8,50.85,6772.0
2018-08-16 14:40:00,50.84,50.89,50.84,50.88,3578.0,50.84,50.89,50.84,50.88,3578.0
2018-08-16 14:45:00,50.87,50.89,50.84,50.88,4800.0,50.87,50.89,50.84,50.88,4800.0
2018-08-16 14:50:00,50.89,50.93,50.89,50.91,6099.0,50.89,50.93,50.89,50.91,6099.0
2018-08-16 14:55:00,50.92,50.96,50.9,50.92,6247.0,50.92,50.96,50.9,50.92,6247.0
2018-08-16 15:00:00,50.91,50.98,50.86,50.97,11783.0,50.91,50.98,50.86,50.97,11783.0
2018-08-16 15:05:00,50.99,51.0,50.96,50.96,6051.0,50.99,51.0,50.96,50.96,6051.0
2018-08-16 15:10:00,50.95,50.95,50.93,50.95,6350.0,50.95,50.95,50.93,50.95,6350.0
2018-08-16 15:15:00,50.96,50.98,50.92,50.93,6500.0,50.96,50.98,50.92,50.93,6500.0
2018-08-16 15:20:00,50.92,50.98,50.9,50.96,12512.0,50.92,50.98,50.9,50.96,12512.0
2018-08-16 15:25:00,50.95,51.02,50.94,50.97,6837.0,50.95,51.02,50.94,50.97,6837.0
2018-08-16 15:30:00,50.93,50.94,50.9,50.94,8111.0,50.93,50.94,50.9,50.94,8111.0
2018-08-16 15:35:00,50.93,50.93,50.83,50.86,10714.0,50.93,50.93,50.83,50.86,10714.0
2018-08-16 15:40:00,50.86,50.88,50.82,50.84,9259.0,50.86,50.88,50.82,50.84,9259.0
2018-08-16 15:45:00,50.84,50.86,50.82,50.84,21385.0,50.84,50.86,50.82,50.84,21385.0
2018-08-16 15:50:00,50.84,50.84,50.78,50.81,24316.0,50.84,50.84,50.78,50.81,24316.0
2018-08-16 15:55:00,50.81,50.87,50.77,50.85,40252.0,50.81,50.87,50.77,50.85,40252.0
2018-08-17 09:30:00,50.94,50.94,50.64,50.77,19388.0,50.94,50.94,50.64,50.77,19388.0
2018-08-17 09:35:00,50.8,50.97,50.74,50.89,9722.0,50.8,50.97,50.74,50.89,9722.0
2018-08-17 09:40:00,50.92,50.92,50.42,50.5,34843.0,50.92,50.92,50.42,50.5,34843.0
2018-08-17 09:45:00,50.51,50.53,50.31,50.4,22182.0,50.51,50.53,50.31,50.4,22182.0
2018-08-17 09:50:00,50.42,50.52,50.34,50.5,22015.0,50.42,50.52,50.34,50.5,22015.0
2018-08-17 09:55:00,50.45,50.67,50.44,50.58,20992.0,50.45,50.67,50.44,50.58,20992.0
2018-08-17 10:00:00,50.57,50.57,50.37,50.46,20479.0,50.57,50.57,50.37,50.46,20479.0
2018-08-17 10:05:00,50.47,50.47,50.2,50.25,18682.0,50.47,50.47,50.2,50.25,18682.0
2018-08-17 10:10:00,50.21,50.21,49.97,50.05,31633.0,50.21,50.21,49.97,50.05,31633.0
2018-08-17 10:15:00,50.05,50.17,50.03,50.1,13770.0,50.05,50.17,50.03,50.1,13770.0
2018-08-17 10:20:00,50.09,50.19,50.07,50.12,33882.0,50.09,50.19,50.07,50.12,33882.0
2018-08-17 10:25:00,50.14,50.18,50.08,50.14,14692.0,50.14,50.18,50.08,50.14,14692.0
2018-08-17 10:30:00,50.13,50.33,50.13,50.19,8900.0,50.13,50.33,50.13,50.19,8900.0
2018-08-17 10:35:00,50.17,50.2,50.14,50.19,11746.0,50.17,50.2,50.14,50.19,11746.0
2018-08-17 10:40:00,50.2,50.27,50.14,50.27,12985.0,50.2,50.27,50.14,50.27,12985.0
2018-08-17 10:45:00,50.24,50.36,50.24,50.33,14817.0,50.24,50.36,50.24,50.33,14817.0
2018-08-17 10:50:00,50.34,50.45,50.26,50.27,25752.0,50.34,50.45,50.26,50.27,25752.0
2018-08-17 10:55:00,50.28,50.35,50.25,50.35,15029.0,50.28,50.35,50.25,50.35,15029.0
2018-08-17 11:00:00,50.35,50.35,50.27,50.3,11917.0,50.35,50.35,50.27,50.3,11917.0
2018-08-17 11:05:00,50.3,50.32,50.27,50.3,6901.0,50.3,50.32,50.27,50.3,6901.0
2018-08-17 11:10:00,50.3,50.36,50.28,50.36,21362.0,50.3,50.36,50.28,50.36,21362.0
2018-08-17 11:15:00,50.38,50.64,50.37,50.62,30849.0,50.38,50.64,50.37,50.62,30849.0
2018-08-17 11:20:00,50.6,50.6,50.43,50.5,13086.0,50.6,50.6,50.43,50.5,13086.0
2018-08-17 11:25:00,50.5,50.51,50.37,50.42,17251.0,50.5,50.51,50.37,50.42,17251.0
2018-08-17 11:30:00,50.41,50.53,50.39,50.52,16356.0,50.41,50.53,50.39,50.52,16356.0
2018-08-17 11:35:00,50.55,50.61,50.49,50.57,12271.0,50.55,50.61,50.49,50.57,12271.0
2018-08-17 11:40:00,50.55,50.66,50.55,50.64,7600.0,50.55,50.66,50.55,50.64,7600.0
2018-08-17 11:45:00,50.65,50.72,50.61,50.61,12849.0,50.65,50.72,50.61,50.61,12849.0
2018-08-17 11:50:00,50.61,50.68,50.59,50.68,8369.0,50.61,50.68,50.59,50.68,8369.0
2018-08-17 11:55:00,50.68,50.8,50.68,50.78,9555.0,50.68,50.8,50.68,50.78,9555.0
2018-08-17 12:00:00,50.75,50.78,50.67,50.68,6694.0,50.75,50.78,50.67,50.68,6694.0
2018-08-17 12:05:00,50.66,50.69,50.58,50.68,13507.0,50.66,50.69,50.58,50.68,13507.0
2018-08-17 12:10:00,50.69,50.76,50.68,50.7,11744.0,50.69,50.76,50.68,50.7,11744.0
2018-08-17 12:15:00,50.69,50.7,50.64,50.65,7717.0,50.69,50.7,50.64,50.65,7717.0
2018-08-17 12:20:00,50.66,50.68,50.64,50.64,5800.0,50.66,50.68,50.64,50.64,5800.0
2018-08-17 12:25:00,50.63,50.64,50.61,50.61,6670.0,50.63,50.64,50.61,50.61,6670.0
2018-08-17 12:30:00,50.61,50.64,50.53,50.54,6018.0,50.61,50.64,50.53,50.54,6018.0
2018-08-17 12:35:00,50.52,50.53,50.47,50.5,11490.0,50.52,50.53,50.47,50.5,11490.0
2018-08-17 12:40:00,50.5,50.51,50.46,50.51,6391.0,50.5,50.51,50.46,50.51,6391.0
2018-08-17 12:45:00,50.51,50.51,50.44,50.47,8000.0,50.51,50.51,50.44,50.47,8000.0
2018-08-17 12:50:00,50.5,50.53,50.48,50.49,3799.0,50.5,50.53,50.48,50.49,3799.0
2018-08-17 12:55:00,50.47,50.47,50.38,50.38,10052.0,50.47,50.47,50.38,50.38,10052.0
2018-08-17 13:00:00,50.38,50.62,50.38,50.6,17100.0,50.38,50.62,50.38,50.6,17100.0
2018-08-17 13:05:00,50.58,50.62,50.53,50.61,10800.0,50.58,50.62,50.53,50.61,10800.0
2018-08-17 13:10:00,50.59,50.6,50.49,50.49,5115.0,50.59,50.6,50.49,50.49,5115.0
2018-08-17 13:15:00,50.49,50.54,50.45,50.53,13295.0,50.49,50.54,50.45,50.53,13295.0
2018-08-17 13:20:00,50.53,50.53,50.42,50.44,10705.0,50.53,50.53,50.42,50.44,10705.0
2018-08-17 13:25:00,50.42,50.43,50.35,50.39,9765.0,50.42,50.43,50.35,50.39,9765.0
2018-08-17 13:30:00,50.4,50.42,50.34,50.41,8700.0,50.4,50.42,50.34,50.41,8700.0
2018-08-17 13:35:00,50.41,50.46,50.39,50.42,4400.0,50.41,50.46,50.39,50.42,4400.0
2018-08-17 13:40:00,50.41,50.44,50.39,50.41,7305.0,50.41,50.44,50.39,50.41,7305.0
2018-08-17 13:45:00,50.4,50.48,50.4,50.45,8750.0,50.4,50.48,50.4,50.45,8750.0
2018-08-17 13:50:00,50.45,50.56,50.43,50.55,8602.0,50.45,50.56,50.43,50.55,8602.0
2018-08-17 13:55:00,50.58,50.62,50.55,50.58,9036.0,50.58,50.62,50.55,50.58,9036.0
2018-08-17 14:00:00,50.59,50.64,50.55,50.63,10421.0,50.59,50.64,50.55,50.63,10421.0
2018-08-17 14:05:00,50.65,50.71,50.62,50.62,9500.0,50.65,50.71,50.62,50.62,9500.0
2018-08-17 14:10:00,50.63,50.69,50.61,50.67,4800.0,50.63,50.69,50.61,50.67,4800.0
2018-08-17 14:15:00,50.69,50.73,50.65,50.69,9195.0,50.69,50.73,50.65,50.69,9195.0
2018-08-17 14:20:00,50.67,50.86,50.65,50.79,19343.0,50.67,50.86,50.65,50.79,19343.0
2018-08-17 14:25:00,50.79,50.9,50.78,50.84,13521.0,50.79,50.9,50.78,50.84,13521.0
2018-08-17 14:30:00,50.86,50.91,50.79,50.81,6479.0,50.86,50.91,50.79,50.81,6479.0
2018-08-17 14:35:00,50.8,50.83,50.79,50.83,7250.0,50.8,50.83,50.79,50.83,7250.0
2018-08-17 14:40:00,50.83,50.96,50.78,50.88,12197.0,50.83,50.96,50.78,50.88,12197.0
2018-08-17 14:45:00,50.91,50.97,50.86,50.86,5542.0,50.91,50.97,50.86,50.86,5542.0
2018-08-17 14:50:00,50.85,51.02,50.85,51.01,12933.0,50.85,51.02,50.85,51.01,12933.0
2018-08-17 14:55:00,51.0,51.0,50.92,50.93,8671.0,51.0,51.0,50.92,50.93,8671.0
2018-08-17 15:00:00,50.94,50.95,50.87,50.95,7784.0,50.94,50.95,50.87,50.95,7784.0
2018-08-17 15:05:00,50.94,50.94,50.85,50.85,6484.0,50.94,50.94,50.85,50.85,6484.0
2018-08-17 15:10:00,50.84,50.91,50.82,50.89,10544.0,50.84,50.91,50.82,50.89,10544.0
2018-08-17 15:15:00,50.91,51.03,50.88,51.03,12593.0,50.91,51.03,50.88,51.03,12593.0
2018-08-17 15:20:00,51.03,51.07,50.99,51.01,21191.0,51.03,51.07,50.99,51.01,21191.0
2018-08-17 15:25:00,51.02,51.1,51.01,51.08,9680.0,51.02,51.1,51.01,51.08,9680.0
2018-08-17 15:30:00,51.09,51.11,51.04,51.05,19392.0,51.09,51.11,51.04,51.05,19392.0
2018-08-17 15:35:00,51.06,51.07,51.01,51.03,31571.0,51.06,51.07,51.01,51.03,31571.0
2018-08-17 15:40:00,51.03,51.11,51.03,51.09,27780.0,51.03,51.11,51.03,51.09,27780.0
2018-08-17 15:45:00,51.09,51.1,51.0,51.02,28854.0,51.09,51.1,51.0,51.02,28854.0
2018-08-17 15:50:00,51.01,51.09,50.93,51.09,127121.0,51.01,51.09,50.93,51.09,127121.0
2018-08-17 15:55:00,51.09,51.1,50.97,51.0,116105.0,51.09,51.1,50.97,51.0,116105.0
2018-08-20 09:30:00,50.89,51.59,50.89,51.41,35704.0,50.89,51.59,50.89,51.41,35704.0
2018-08-20 09:35:00,51.52,51.98,51.32,51.71,45559.0,51.52,51.98,51.32,51.71,45559.0
2018-08-20 09:40:00,51.73,51.89,51.41,51.78,43646.0,51.73,51.89,51.41,51.78,43646.0
2018-08-20 09:45:00,51.79,51.9,51.69,51.81,24270.0,51.79,51.9,51.69,51.81,24270.0
2018-08-20 09:50:00,51.88,51.91,51.73,51.91,5940.0,51.88,51.91,51.73,51.91,5940.0
2018-08-20 09:55:00,51.93,52.0,51.75,51.83,11126.0,51.93,52.0,51.75,51.83,11126.0
2018-08-20 10:00:00,51.81,51.94,51.8,51.86,12515.0,51.81,51.94,51.8,51.86,12515.0
2018-08-20 10:05:00,51.84,51.93,51.77,51.89,16739.0,51.84,51.93,51.77,51.89,16739.0
2018-08-20 10:10:00,51.93,51.93,51.83,51.87,27412.0,51.93,51.93,51.83,51.87,27412.0
2018-08-20 10:15:00,51.87,51.96,51.82,51.95,22626.0,51.87,51.96,51.82,51.95,22626.0
2018-08-20 10:20:00,51.96,52.1,51.94,52.05,26024.0,51.96,52.1,51.94,52.05,26024.0
2018-08-20 10:25:00,52.07,52.15,52.05,52.07,26278.0,52.07,52.15,52.05,52.07,26278.0
2018-08-20 10:30:00,52.07,52.18,52.05,52.16,12900.0,52.07,52.18,52.05,52.16,12900.0
2018-08-20 10:35:00,52.17,52.18,52.05,52.09,14187.0,52.17,52.18,52.05,52.09,14187.0
2018-08-20 10:40:00,52.08,52.1,51.95,52.06,10116.0,52.08,52.1,51.95,52.06,10116.0
2018-08-20 10:45:00,52.05,52.06,51.96,52.05,8300.0,52.05,52.06,51.96,52.05,8300.0
2018-08-20 10:50:00,52.07,52.07,51.9,51.93,11679.0,52.07,52.07,51.9,51.93,11679.0
2018-08-20 10:55:00,51.96,51.96,51.76,51.88,5540.0,51.96,51.96,51.76,51.88,5540.0
2018-08-20 11:00:00,51.87,51.93,51.82,51.89,5478.0,51.87,51.93,51.82,51.89,5478.0
2018-08-20 11:05:00,51.9,51.9,51.73,51.76,7170.0,51.9,51.9,51.73,51.76,7170.0
2018-08-20 11:10:00,51.75,51.84,51.69,51.73,35423.0,51.75,51.84,51.69,51.73,35423.0
2018-08-20 11:15:00,51.74,51.99,51.72,51.99,26887.0,51.74,51.99,51.72,51.99,26887.0
2018-08-20 11:20:00,51.99,52.09,51.96,52.04,10000.0,51.99,52.09,51.96,52.04,10000.0
2018-08-20 11:25:00,52.03,52.19,52.03,52.16,16969.0,52.03,52.19,52.03,52.16,16969.0
2018-08-20 11:30:00,52.15,52.19,52.06,52.18,14989.0,52.15,52.19,52.06,52.18,14989.0
2018-08-20 11:35:00,52.18,52.21,52.12,52.13,9219.0,52.18,52.21,52.12,52.13,9219.0
2018-08-20 11:40:00,52.16,52.22,52.12,52.2,7719.0,52.16,52.22,52.12,52.2,7719.0
2018-08-20 11:45:00,52.2,52.24,52.11,52.12,17093.0,52.2,52.24,52.11,52.12,17093.0
2018-08-20 11:50:00,52.14,52.26,52.14,52.22,10935.0,52.14,52.26,52.14,52.22,10935.0
2018-08-20 11:55:00,52.22,52.23,52.11,52.11,9472.0,52.22,52.23,52.11,52.11,9472.0
2018-08-20 12:00:00,52.12,52.27,52.12,52.26,7789.0,52.12,52.27,52.12,52.26,7789.0
2018-08-20 12:05:00,52.24,52.25,52.18,52.18,11410.0,52.24,52.25,52.18,52.18,11410.0
2018-08-20 12:10:00,52.17,52.24,52.14,52.22,7834.0,52.17,52.24,52.14,52.22,7834.0
2018-08-20 12:15:00,52.23,52.32,52.22,52.31,21730.0,52.23,52.32,52.22,52.31,21730.0
2018-08-20 12:20:00,52.31,52.4,52.27,52.4,19697.0,52.31,52.4,52.27,52.4,19697.0
2018-08-20 12:25:00,52.41,52.46,52.36,52.37,7004.0,52.41,52.46,52.36,52.37,7004.0
2018-08-20 12:30:00,52.37,52.38,52.25,52.26,11916.0,52.37,52.38,52.25,52.26,11916.0
2018-08-20 12:35:00,52.26,52.37,52.26,52.36,12882.0,52.26,52.37,52.26,52.36,12882.0
2018-08-20 12:40:00,52.35,52.4,52.33,52.33,9198.0,52.35,52.4,52.33,52.33,9198.0
2018-08-20 12:45:00,52.33,52.36,52.3,52.35,5865.0,52.33,52.36,52.3,52.35,5865.0
2018-08-20 12:50:00,52.34,52.39,52.33,52.39,6100.0,52.34,52.39,52.33,52.39,6100.0
2018-08-20 12:55:00,52.43,52.43,52.31,52.4,25216.0,52.43,52.43,52.31,52.4,25216.0
2018-08-20 13:00:00,52.39,52.39,52.33,52.34,4903.0,52.39,52.39,52.33,52.34,4903.0
2018-08-20 13:05:00,52.32,52.32,52.26,52.28,7838.0,52.32,52.32,52.26,52.28,7838.0
2018-08-20 13:10:00,52.28,52.28,52.22,52.23,3000.0,52.28,52.28,52.22,52.23,3000.0
2018-08-20 13:15:00,52.23,52.29,52.22,52.28,13314.0,52.23,52.29,52.22,52.28,13314.0
2018-08-20 13:20:00,52.3,52.41,52.29,52.4,16832.0,52.3,52.41,52.29,52.4,16832.0
2018-08-20 13:25:00,52.4,52.47,52.4,52.46,8903.0,52.4,52.47,52.4,52.46,8903.0
2018-08-20 13:30:00,52.45,52.57,52.44,52.54,41289.0,52.45,52.57,52.44,52.54,41289.0
2018-08-20 13:35:00,52.55,52.57,52.52,52.53,4100.0,52.55,52.57,52.52,52.53,4100.0
2018-08-20 13:40:00,52.51,52.55,52.49,52.5,3359.0,52.51,52.55,52.49,52.5,3359.0
2018-08-20 13:45:00,52.53,52.59,52.52,52.59,6120.0,52.53,52.59,52.52,52.59,6120.0
2018-08-20 13:50:00,52.59,52.59,52.53,52.55,5194.0,52.59,52.59,52.53,52.55,5194.0
2018-08-20 13:55:00,52.53,52.61,52.53,52.61,13523.0,52.53,52.61,52.53,52.61,13523.0
2018-08-20 14:00:00,52.61,52.61,52.54,52.54,7461.0,52.61,52.61,52.54,52.54,7461.0
2018-08-20 14:05:00,52.52,52.54,52.47,52.48,6600.0,52.52,52.54,52.47,52.48,6600.0
2018-08-20 14:10:00,52.46,52.71,52.4,52.64,50344.0,52.46,52.71,52.4,52.64,50344.0
2018-08-20 14:15:00,52.64,52.72,52.64,52.65,13831.0,52.64,52.72,52.64,52.65,13831.0
2018-08-20 14:20:00,52.69,52.75,52.67,52.7,15906.0,52.69,52.75,52.67,52.7,15906.0
2018-08-20 14:25:00,52.7,52.76,52.7,52.74,5038.0,52.7,52.76,52.7,52.74,5038.0
2018-08-20 14:30:00,52.74,52.76,52.66,52.71,10090.0,52.74,52.76,52.66,52.71,10090.0
2018-08-20 14:35:00,52.71,52.72,52.59,52.59,9300.0,52.71,52.72,52.59,52.59,9300.0
2018-08-20 14:40:00,52.59,52.6,52.48,52.48,8828.0,52.59,52.6,52.48,52.48,8828.0
2018-08-20 14:45:00,52.49,52.52,52.46,52.48,9813.0,52.49,52.52,52.46,52.48,9813.0
2018-08-20 14:50:00,52.48,52.52,52.41,52.43,8517.0,52.48,52.52,52.41,52.43,8517.0
2018-08-20 14:55:00,52.43,52.44,52.37,52.41,9244.0,52.43,52.44,52.37,52.41,9244.0
2018-08-20 15:00:00,52.4,52.42,52.34,52.36,6693.0,52.4,52.42,52.34,52.36,6693.0
2018-08-20 15:05:00,52.34,52.46,52.32,52.45,13118.0,52.34,52.46,52.32,52.45,13118.0
2018-08-20 15:10:00,52.45,52.47,52.41,52.44,12785.0,52.45,52.47,52.41,52.44,12785.0
2018-08-20 15:15:00,52.44,52.44,52.37,52.37,9830.0,52.44,52.44,52.37,52.37,9830.0
2018-08-20 15:20:00,52.38,52.38,52.35,52.36,5200.0,52.38,52.38,52.35,52.36,5200.0
2018-08-20 15:25:00,52.36,52.37,52.28,52.31,19275.0,52.36,52.37,52.28,52.31,19275.0
2018-08-20 15:30:00,52.3,52.34,52.27,52.34,11490.0,52.3,52.34,52.27,52.34,11490.0
2018-08-20 15:35:00,52.34,52.41,52.33,52.39,16753.0,52.34,52.41,52.33,52.39,16753.0
2018-08-20 15:40:00,52.38,52.38,52.31,52.34,17187.0,52.38,52.38,52.31,52.34,17187.0
2018-08-20 15:45:00,52.34,52.41,52.33,52.38,27085.0,52.34,52.41,52.33,52.38,27085.0
2018-08-20 15:50:00,52.37,52.38,52.29,52.31,41828.0,52.37,52.38,52.29,52.31,41828.0
2018-08-20 15:55:00,52.3,52.36,52.3,52.33,56465.0,52.3,52.36,52.3,52.33,56465.0
2018-08-21 09:30:00,52.64,52.86,52.46,52.78,29272.0,52.64,52.86,52.46,52.78,29272.0
2018-08-21 09:35:00,52.81,52.9,52.68,52.74,16017.0,52.81,52.9,52.68,52.74,16017.0
2018-08-21 09:40:00,52.69,52.79,52.64,52.73,6795.0,52.69,52.79,52.64,52.73,6795.0
2018-08-21 09:45:00,52.79,53.0,52.77,52.95,18812.0,52.79,53.0,52.77,52.95,18812.0
2018-08-21 09:50:00,52.95,53.2,52.94,53.2,20768.0,52.95,53.2,52.94,53.2,20768.0
2018-08-21 09:55:00,53.19,53.19,52.78,52.86,14266.0,53.19,53.19,52.78,52.86,14266.0
2018-08-21 10:00:00,52.94,53.12,52.91,53.12,15839.0,52.94,53.12,52.91,53.12,15839.0
2018-08-21 10:05:00,53.11,53.21,52.97,53.11,15350.0,53.11,53.21,52.97,53.11,15350.0
2018-08-21 10:10:00,53.17,53.36,53.12,53.2,13462.0,53.17,53.36,53.12,53.2,13462.0
2018-08-21 10:15:00,53.19,53.41,53.16,53.31,14690.0,53.19,53.41,53.16,53.31,14690.0
2018-08-21 10:20:00,53.34,53.38,53.24,53.25,11242.0,53.34,53.38,53.24,53.25,11242.0
2018-08-21 10:25:00,53.23,53.37,53.15,53.3,13368.0,53.23,53.37,53.15,53.3,13368.0
2018-08-21 10:30:00,53.32,53.41,53.21,53.41,12547.0,53.32,53.41,53.21,53.41,12547.0
2018-08-21 10:35:00,53.42,53.44,53.2,53.21,11479.0,53.42,53.44,53.2,53.21,11479.0
2018-08-21 10:40:00,53.22,53.36,53.21,53.34,6870.0,53.22,53.36,53.21,53.34,6870.0
2018-08-21 10:45:00,53.33,53.35,53.24,53.32,9094.0,53.33,53.35,53.24,53.32,9094.0
2018-08-21 10:50:00,53.33,53.33,53.24,53.29,8443.0,53.33,53.33,53.24,53.29,8443.0
2018-08-21 10:55:00,53.28,53.44,53.25,53.42,6146.0,53.28,53.44,53.25,53.42,6146.0
2018-08-21 11:00:00,53.42,53.42,53.35,53.38,7600.0,53.42,53.42,53.35,53.38,7600.0
2018-08-21 11:05:00,53.39,53.48,53.36,53.47,14723.0,53.39,53.48,53.36,53.47,14723.0
2018-08-21 11:10:00,53.46,53.47,53.34,53.34,5514.0,53.46,53.47,53.34,53.34,5514.0
2018-08-21 11:15:00,53.31,53.39,53.2,53.28,10470.0,53.31,53.39,53.2,53.28,10470.0
2018-08-21 11:20:00,53.29,53.32,53.17,53.27,9470.0,53.29,53.32,53.17,53.27,9470.0
2018-08-21 11:25:00,53.28,53.32,53.23,53.24,6990.0,53.28,53.32,53.23,53.24,6990.0
2018-08-21 11:30:00,53.22,53.36,53.22,53.3,6900.0,53.22,53.36,53.22,53.3,6900.0
2018-08-21 11:35:00,53.29,53.36,53.26,53.35,5349.0,53.29,53.36,53.26,53.35,5349.0
2018-08-21 11:40:00,53.35,53.37,53.33,53.36,2842.0,53.35,53.37,53.33,53.36,2842.0
2018-08-21 11:45:00,53.37,53.4,53.2,53.2,13170.0,53.37,53.4,53.2,53.2,13170.0
2018-08-21 11:50:00,53.2,53.24,53.13,53.24,8864.0,53.2,53.24,53.13,53.24,8864.0
2018-08-21 11:55:00,53.25,53.29,53.13,53.13,14353.0,53.25,53.29,53.13,53.13,14353.0
2018-08-21 12:00:00,53.14,53.16,53.02,53.07,7045.0,53.14,53.16,53.02,53.07,7045.0
2018-08-21 12:05:00,53.11,53.12,53.03,53.09,14394.0,53.11,53.12,53.03,53.09,14394.0
2018-08-21 12:10:00,53.11,53.25,53.11,53.21,12626.0,53.11,53.25,53.11,53.21,12626.0
2018-08-21 12:15:00,53.2,53.21,53.12,53.12,11668.0,53.2,53.21,53.12,53.12,11668.0
2018-08-21 12:20:00,53.11,53.15,53.08,53.11,7778.0,53.11,53.15,53.08,53.11,7778.0
2018-08-21 12:25:00,53.13,53.17,53.1,53.12,3316.0,53.13,53.17,53.1,53.12,3316.0
2018-08-21 12:30:00,53.12,53.12,53.05,53.06,7628.0,53.12,53.12,53.05,53.06,7628.0
2018-08-21 12:35:00,53.08,53.13,53.05,53.13,7073.0,53.08,53.13,53.05,53.13,7073.0
2018-08-21 12:40:00,53.11,53.13,53.06,53.08,4563.0,53.11,53.13,53.06,53.08,4563.0
2018-08-21 12:45:00,53.07,53.08,53.03,53.05,9265.0,53.07,53.08,53.03,53.05,9265.0
2018-08-21 12:50:00,53.06,53.13,53.06,53.1,4881.0,53.06,53.13,53.06,53.1,4881.0
2018-08-21 12:55:00,53.09,53.1,52.97,53.01,8037.0,53.09,53.1,52.97,53.01,8037.0
2018-08-21 13:00:00,53.01,53.03,52.94,52.96,3899.0,53.01,53.03,52.94,52.96,3899.0
2018-08-21 13:05:00,52.97,52.98,52.92,52.95,3100.0,52.97,52.98,52.92,52.95,3100.0
2018-08-21 13:10:00,52.95,52.99,52.94,52.94,3810.0,52.95,52.99,52.94,52.94,3810.0
2018-08-21 13:15:00,52.95,53.0,52.88,52.98,7688.0,52.95,53.0,52.88,52.98,7688.0
2018-08-21 13:20:00,53.01,53.02,53.01,53.02,1400.0,53.01,53.02,53.01,53.02,1400.0
2018-08-21 13:25:00,53.02,53.06,52.99,53.02,11960.0,53.02,53.06,52.99,53.02,11960.0
2018-08-21 13:30:00,53.04,53.06,53.02,53.03,5900.0,53.04,53.06,53.02,53.03,5900.0
2018-08-21 13:35:00,53.04,53.05,53.0,53.0,13267.0,53.04,53.05,53.0,53.0,13267.0
2018-08-21 13:40:00,53.02,53.02,52.99,53.0,2772.0,53.02,53.02,52.99,53.0,2772.0
2018-08-21 13:45:00,52.99,53.05,52.99,53.05,4061.0,52.99,53.05,52.99,53.05,4061.0
2018-08-21 13:50:00,53.04,53.04,52.98,52.99,3416.0,53.04,53.04,52.98,52.99,3416.0
2018-08-21 13:55:00,52.99,53.02,52.97,52.98,3100.0,52.99,53.02,52.97,52.98,3100.0
2018-08-21 14:00:00,53.0,53.01,52.96,52.96,3232.0,53.0,53.01,52.96,52.96,3232.0
2018-08-21 14:05:00,52.95,52.99,52.95,52.97,3490.0,52.95,52.99,52.95,52.97,3490.0
2018-08-21 14:10:00,52.97,53.01,52.97,52.99,5189.0,52.97,53.01,52.97,52.99,5189.0
2018-08-21 14:15:00,52.99,53.0,52.96,52.98,5700.0,52.99,53.0,52.96,52.98,5700.0
2018-08-21 14:20:00,52.97,52.97,52.93,52.94,6600.0,52.97,52.97,52.93,52.94,6600.0
2018-08-21 14:25:00,52.93,52.94,52.9,52.93,3200.0,52.93,52.94,52.9,52.93,3200.0
2018-08-21 14:30:00,52.93,52.93,52.84,52.86,6179.0,52.93,52.93,52.84,52.86,6179.0
2018-08-21 14:35:00,52.85,52.85,52.79,52.8,9071.0,52.85,52.85,52.79,52.8,9071.0
2018-08-21 14:40:00,52.8,52.91,52.8,52.91,6750.0,52.8,52.91,52.8,52.91,6750.0
2018-08-21 14:45:00,52.9,52.92,52.85,52.85,2766.0,52.9,52.92,52.85,52.85,2766.0
2018-08-21 14:50:00,52.82,52.83,52.71,52.71,12302.0,52.82,52.83,52.71,52.71,12302.0
2018-08-21 14:55:00,52.73,52.84,52.71,52.82,7050.0,52.73,52.84,52.71,52.82,7050.0
2018-08-21 15:00:00,52.81,52.87,52.81,52.84,4772.0,52.81,52.87,52.81,52.84,4772.0
2018-08-21 15:05:00,52.83,52.92,52.83,52.87,6868.0,52.83,52.92,52.83,52.87,6868.0
2018-08-21 15:10:00,52.88,52.94,52.87,52.87,5082.0,52.88,52.94,52.87,52.87,5082.0
2018-08-21 15:15:00,52.86,52.9,52.82,52.9,5900.0,52.86,52.9,52.82,52.9,5900.0
2018-08-21 15:20:00,52.88,52.91,52.86,52.9,3967.0,52.88,52.91,52.86,52.9,3967.0
2018-08-21 15:25:00,52.93,52.93,52.83,52.85,10865.0,52.93,52.93,52.83,52.85,10865.0
2018-08-21 15:30:00,52.85,52.93,52.84,52.92,14217.0,52.85,52.93,52.84,52.92,14217.0
2018-08-21 15:35:00,52.93,52.95,52.9,52.93,9509.0,52.93,52.95,52.9,52.93,9509.0
2018-08-21 15:40:00,52.91,52.92,52.87,52.89,6058.0,52.91,52.92,52.87,52.89,6058.0
2018-08-21 15:45:00,52.89,52.91,52.83,52.85,17318.0,52.89,52.91,52.83,52.85,17318.0
2018-08-21 15:50:00,52.85,52.99,52.79,52.97,35999.0,52.85,52.99,52.79,52.97,35999.0
2018-08-21 15:55:00,52.97,53.0,52.9,52.94,64259.0,52.97,53.0,52.9,52.94,64259.0
2018-08-22 09:30:00,52.94,53.25,52.82,53.15,27159.0,52.94,53.25,52.82,53.15,27159.0
2018-08-22 09:35:00,53.19,53.27,53.06,53.06,3950.0,53.19,53.27,53.06,53.06,3950.0
2018-08-22 09:40:00,53.1,53.22,53.06,53.1,10374.0,53.1,53.22,53.06,53.1,10374.0
2018-08-22 09:45:00,53.09,53.22,53.0,53.21,3980.0,53.09,53.22,53.0,53.21,3980.0
2018-08-22 09:50:00,53.23,53.23,53.13,53.22,3708.0,53.23,53.23,53.13,53.22,3708.0
2018-08-22 09:55:00,53.13,53.34,53.13,53.31,6400.0,53.13,53.34,53.13,53.31,6400.0
2018-08-22 10:00:00,53.33,53.34,53.25,53.29,10850.0,53.33,53.34,53.25,53.29,10850.0
2018-08-22 10:05:00,53.29,53.36,53.24,53.31,5449.0,53.29,53.36,53.24,53.31,5449.0
2018-08-22 10:10:00,53.32,53.43,53.24,53.43,12601.0,53.32,53.43,53.24,53.43,12601.0
2018-08-22 10:15:00,53.42,53.57,53.41,53.51,18947.0,53.42,53.57,53.41,53.51,18947.0
2018-08-22 10:20:00,53.51,53.51,53.29,53.34,10777.0,53.51,53.51,53.29,53.34,10777.0
2018-08-22 10:25:00,53.34,53.41,53.17,53.23,9818.0,53.34,53.41,53.17,53.23,9818.0
2018-08-22 10:30:00,53.25,53.26,53.1,53.23,21028.0,53.25,53.26,53.1,53.23,21028.0
2018-08-22 10:35:00,53.23,53.51,53.2,53.51,27823.0,53.23,53.51,53.2,53.51,27823.0
2018-08-22 10:40:00,53.52,53.55,53.42,53.49,28941.0,53.52,53.55,53.42,53.49,28941.0
2018-08-22 10:45:00,53.53,53.63,53.49,53.6,21741.0,53.53,53.63,53.49,53.6,21741.0
2018-08-22 10:50:00,53.61,53.75,53.6,53.75,10719.0,53.61,53.75,53.6,53.75,10719.0
2018-08-22 10:55:00,53.73,53.74,53.53,53.54,10182.0,53.73,53.74,53.53,53.54,10182.0
2018-08-22 11:00:00,53.54,53.54,53.42,53.42,8004.0,53.54,53.54,53.42,53.42,8004.0
2018-08-22 11:05:00,53.45,53.48,53.33,53.35,10784.0,53.45,53.48,53.33,53.35,10784.0
2018-08-22 11:10:00,53.35,53.38,53.32,53.35,8300.0,53.35,53.38,53.32,53.35,8300.0
2018-08-22 11:15:00,53.36,53.4,53.32,53.37,7312.0,53.36,53.4,53.32,53.37,7312.0
2018-08-22 11:20:00,53.38,53.38,53.24,53.28,6631.0,53.38,53.38,53.24,53.28,6631.0
2018-08-22 11:25:00,53.28,53.38,53.28,53.35,9062.0,53.28,53.38,53.28,53.35,9062.0
2018-08-22 11:30:00,53.35,53.35,53.19,53.23,4105.0,53.35,53.35,53.19,53.23,4105.0
2018-08-22 11:35:00,53.24,53.24,53.1,53.16,10495.0,53.24,53.24,53.1,53.16,10495.0
2018-08-22 11:40:00,53.17,53.2,53.11,53.13,4630.0,53.17,53.2,53.11,53.13,4630.0
2018-08-22 11:45:00,53.14,53.2,53.09,53.1,4142.0,53.14,53.2,53.09,53.1,4142.0
2018-08-22 11:50:00,53.11,53.11,53.04,53.1,4200.0,53.11,53.11,53.04,53.1,4200.0
2018-08-22 11:55:00,53.09,53.2,53.06,53.14,6430.0,53.09,53.2,53.06,53.14,6430.0
2018-08-22 12:00:00,53.14,53.18,53.11,53.15,12465.0,53.14,53.18,53.11,53.15,12465.0
2018-08-22 12:05:00,53.13,53.13,53.04,53.04,2684.0,53.13,53.13,53.04,53.04,2684.0
2018-08-22 12:10:00,53.04,53.04,52.95,52.96,11615.0,53.04,53.04,52.95,52.96,11615.0
2018-08-22 12:15:00,52.95,53.0,52.93,52.99,5205.0,52.95,53.0,52.93,52.99,5205.0
2018-08-22 12:20:00,53.0,53.0,52.94,52.94,7196.0,53.0,53.0,52.94,52.94,7196.0
2018-08-22 12:25:00,52.94,52.96,52.89,52.91,4360.0,52.94,52.96,52.89,52.91,4360.0
2018-08-22 12:30:00,52.92,53.02,52.92,52.97,3544.0,52.92,53.02,52.92,52.97,3544.0
2018-08-22 12:35:00,52.97,52.98,52.95,52.95,4895.0,52.97,52.98,52.95,52.95,4895.0
2018-08-22 12:40:00,52.97,53.13,52.97,53.13,12104.0,52.97,53.13,52.97,53.13,12104.0
2018-08-22 12:45:00,53.12,53.12,53.04,53.04,6893.0,53.12,53.12,53.04,53.04,6893.0
2018-08-22 12:50:00,53.04,53.06,53.0,53.0,5874.0,53.04,53.06,53.0,53.0,5874.0
2018-08-22 12:55:00,52.99,53.02,52.92,52.93,10152.0,52.99,53.02,52.92,52.93,10152.0
2018-08-22 13:00:00,52.93,52.98,52.89,52.98,7050.0,52.93,52.98,52.89,52.98,7050.0
2018-08-22 13:05:00,52.97,52.97,52.92,52.96,3471.0,52.97,52.97,52.92,52.96,3471.0
2018-08-22 13:10:00,52.96,52.98,52.95,52.96,2200.0,52.96,52.98,52.95,52.96,2200.0
2018-08-22 13:15:00,52.95,52.97,52.93,52.93,2700.0,52.95,52.97,52.93,52.93,2700.0
2018-08-22 13:20:00,52.94,52.95,52.92,52.92,4144.0,52.94,52.95,52.92,52.92,4144.0
2018-08-22 13:25:00,52.92,52.93,52.92,52.92,1700.0,52.92,52.93,52.92,52.92,1700.0
2018-08-22 13:30:00,52.92,52.92,52.87,52.89,5231.0,52.92,52.92,52.87,52.89,5231.0
2018-08-22 13:35:00,52.89,52.92,52.83,52.85,6826.0,52.89,52.92,52.83,52.85,6826.0
2018-08-22 13:40:00,52.85,52.87,52.84,52.86,7437.0,52.85,52.87,52.84,52.86,7437.0
2018-08-22 13:45:00,52.85,52.87,52.77,52.79,9726.0,52.85,52.87,52.77,52.79,9726.0
2018-08-22 13:50:00,52.79,52.8,52.73,52.73,4800.0,52.79,52.8,52.73,52.73,4800.0
2018-08-22 13:55:00,52.74,52.78,52.72,52.77,5904.0,52.74,52.78,52.72,52.77,5904.0
2018-08-22 14:00:00,52.77,52.81,52.75,52.76,7675.0,52.77,52.81,52.75,52.76,7675.0
2018-08-22 14:05:00,52.76,52.76,52.68,52.69,8410.0,52.76,52.76,52.68,52.69,8410.0
2018-08-22 14:10:00,52.69,52.72,52.69,52.71,7390.0,52.69,52.72,52.69,52.71,7390.0
2018-08-22 14:15:00,52.71,52.71,52.61,52.61,6922.0,52.71,52.71,52.61,52.61,6922.0
2018-08-22 14:20:00,52.61,52.63,52.56,52.58,8429.0,52.61,52.63,52.56,52.58,8429.0
2018-08-22 14:25:00,52.56,52.56,52.51,52.51,10541.0,52.56,52.56,52.51,52.51,10541.0
2018-08-22 14:30:00,52.53,52.61,52.53,52.59,4519.0,52.53,52.61,52.53,52.59,4519.0
2018-08-22 14:35:00,52.6,52.6,52.53,52.55,4480.0,52.6,52.6,52.53,52.55,4480.0
2018-08-22 14:40:00,52.54,52.58,52.53,52.57,8078.0,52.54,52.58,52.53,52.57,8078.0
2018-08-22 14:45:00,52.56,52.58,52.53,52.56,7107.0,52.56,52.58,52.53,52.56,7107.0
2018-08-22 14:50:00,52.54,52.55,52.49,52.55,9081.0,52.54,52.55,52.49,52.55,9081.0
2018-08-22 14:55:00,52.52,52.59,52.52,52.57,4440.0,52.52,52.59,52.52,52.57,4440.0
2018-08-22 15:00:00,52.59,52.62,52.54,52.54,9258.0,52.59,52.62,52.54,52.54,9258.0
2018-08-22 15:05:00,52.56,52.58,52.56,52.58,2340.0,52.56,52.58,52.56,52.58,2340.0
2018-08-22 15:10:00,52.59,52.59,52.52,52.54,8032.0,52.59,52.59,52.52,52.54,8032.0
2018-08-22 15:15:00,52.53,52.59,52.53,52.59,5653.0,52.53,52.59,52.53,52.59,5653.0
2018-08-22 15:20:00,52.59,52.6,52.55,52.56,7551.0,52.59,52.6,52.55,52.56,7551.0
2018-08-22 15:25:00,52.56,52.56,52.5,52.52,11114.0,52.56,52.56,52.5,52.52,11114.0
2018-08-22 15:30:00,52.52,52.53,52.5,52.52,8750.0,52.52,52.53,52.5,52.52,8750.0
2018-08-22 15:35:00,52.5,52.51,52.47,52.51,6180.0,52.5,52.51,52.47,52.51,6180.0
2018-08-22 15:40:00,52.5,52.53,52.49,52.52,6858.0,52.5,52.53,52.49,52.52,6858.0
2018-08-22 15:45:00,52.53,52.58,52.52,52.53,15364.0,52.53,52.58,52.52,52.53,15364.0
2018-08-22 15:50:00,52.52,52.56,52.51,52.52,14799.0,52.52,52.56,52.51,52.52,14799.0
2018-08-22 15:55:00,52.53,52.56,52.5,52.55,30719.0,52.53,52.56,52.5,52.55,30719.0
2018-08-23 09:30:00,52.55,52.76,52.53,52.53,13247.0,52.55,52.76,52.53,52.53,13247.0
2018-08-23 09:35:00,52.5,52.51,52.34,52.34,8274.0,52.5,52.51,52.34,52.34,8274.0
2018-08-23 09:40:00,52.48,52.64,52.3,52.44,3148.0,52.48,52.64,52.3,52.44,3148.0
2018-08-23 09:45:00,52.4,52.53,52.38,52.5,14176.0,52.4,52.53,52.38,52.5,14176.0
2018-08-23 09:50:00,52.58,52.68,52.52,52.67,1520.0,52.58,52.68,52.52,52.67,1520.0
2018-08-23 09:55:00,52.51,52.57,52.35,52.45,12320.0,52.51,52.57,52.35,52.45,12320.0
2018-08-23 10:00:00,52.46,52.5,52.23,52.28,8240.0,52.46,52.5,52.23,52.28,8240.0
2018-08-23 10:05:00,52.25,52.28,52.1,52.12,17420.0,52.25,52.28,52.1,52.12,17420.0
2018-08-23 10:10:00,52.11,52.46,52.1,52.23,14962.0,52.11,52.46,52.1,52.23,14962.0
2018-08-23 10:15:00,52.25,52.4,52.24,52.34,3663.0,52.25,52.4,52.24,52.34,3663.0
2018-08-23 10:20:00,52.4,52.42,52.31,52.34,4354.0,52.4,52.42,52.31,52.34,4354.0
2018-08-23 10:25:00,52.3,52.3,52.21,52.25,3665.0,52.3,52.3,52.21,52.25,3665.0
2018-08-23 10:30:00,52.3,52.31,52.24,52.31,2603.0,52.3,52.31,52.24,52.31,2603.0
2018-08-23 10:35:00,52.28,52.37,52.24,52.37,10959.0,52.28,52.37,52.24,52.37,10959.0
2018-08-23 10:40:00,52.38,52.5,52.37,52.38,15484.0,52.38,52.5,52.37,52.38,15484.0
2018-08-23 10:45:00,52.39,52.39,52.26,52.26,4301.0,52.39,52.39,52.26,52.26,4301.0
2018-08-23 10:50:00,52.3,52.3,52.17,52.19,5083.0,52.3,52.3,52.17,52.19,5083.0
2018-08-23 10:55:00,52.19,52.2,52.02,52.09,13074.0,52.19,52.2,52.02,52.09,13074.0
2018-08-23 11:00:00,52.06,52.2,52.03,52.17,8346.0,52.06,52.2,52.03,52.17,8346.0
2018-08-23 11:05:00,52.16,52.19,52.04,52.07,6479.0,52.16,52.19,52.04,52.07,6479.0
2018-08-23 11:10:00,52.08,52.11,52.04,52.1,7368.0,52.08,52.11,52.04,52.1,7368.0
2018-08-23 11:15:00,52.06,52.06,51.92,51.92,11447.0,52.06,52.06,51.92,51.92,11447.0
2018-08-23 11:20:00,51.94,52.0,51.89,52.0,15367.0,51.94,52.0,51.89,52.0,15367.0
2018-08-23 11:25:00,52.0,52.14,52.0,52.14,3626.0,52.0,52.14,52.0,52.14,3626.0
2018-08-23 11:30:00,52.11,52.19,52.11,52.13,7124.0,52.11,52.19,52.11,52.13,7124.0
2018-08-23 11:35:00,52.14,52.17,51.98,52.0,7000.0,52.14,52.17,51.98,52.0,7000.0
2018-08-23 11:40:00,51.99,52.09,51.97,52.03,6100.0,51.99,52.09,51.97,52.03,6100.0
2018-08-23 11:45:00,52.06,52.12,52.06,52.12,2800.0,52.06,52.12,52.06,52.12,2800.0
2018-08-23 11:50:00,52.12,52.25,52.12,52.12,8367.0,52.12,52.25,52.12,52.12,8367.0
2018-08-23 11:55:00,52.16,52.24,52.15,52.23,4818.0,52.16,52.24,52.15,52.23,4818.0
2018-08-23 12:00:00,52.25,52.35,52.24,52.32,6700.0,52.25,52.35,52.24,52.32,6700.0
2018-08-23 12:05:00,52.33,52.43,52.32,52.38,12112.0,52.33,52.43,52.32,52.38,12112.0
2018-08-23 12:10:00,52.38,52.43,52.36,52.37,4100.0,52.38,52.43,52.36,52.37,4100.0
2018-08-23 12:15:00,52.38,52.44,52.33,52.42,5600.0,52.38,52.44,52.33,52.42,5600.0
2018-08-23 12:20:00,52.45,52.54,52.45,52.54,12951.0,52.45,52.54,52.45,52.54,12951.0
2018-08-23 12:25:00,52.51,52.53,52.4,52.42,4627.0,52.51,52.53,52.4,52.42,4627.0
2018-08-23 12:30:00,52.42,52.43,52.35,52.35,5350.0,52.42,52.43,52.35,52.35,5350.0
2018-08-23 12:35:00,52.35,52.37,52.27,52.3,8100.0,52.35,52.37,52.27,52.3,8100.0
2018-08-23 12:40:00,52.3,52.35,52.28,52.28,3683.0,52.3,52.35,52.28,52.28,3683.0
2018-08-23 12:45:00,52.24,52.26,52.21,52.24,2620.0,52.24,52.26,52.21,52.24,2620.0
2018-08-23 12:50:00,52.22,52.23,52.19,52.22,8022.0,52.22,52.23,52.19,52.22,8022.0
2018-08-23 12:55:00,52.2,52.21,52.13,52.16,5384.0,52.2,52.21,52.13,52.16,5384.0
2018-08-23 13:00:00,52.16,52.16,52.07,52.11,4300.0,52.16,52.16,52.07,52.11,4300.0
2018-08-23 13:05:00,52.09,52.11,52.07,52.08,5608.0,52.09,52.11,52.07,52.08,5608.0
2018-08-23 13:10:00,52.06,52.07,51.95,51.97,8975.0,52.06,52.07,51.95,51.97,8975.0
2018-08-23 13:15:00,51.99,51.99,51.91,51.95,8685.0,51.99,51.99,51.91,51.95,8685.0
2018-08-23 13:20:00,51.95,51.96,51.91,51.92,11194.0,51.95,51.96,51.91,51.92,11194.0
2018-08-23 13:25:00,51.92,51.93,51.89,51.9,10554.0,51.92,51.93,51.89,51.9,10554.0
2018-08-23 13:30:00,51.91,51.96,51.89,51.95,5037.0,51.91,51.96,51.89,51.95,5037.0
2018-08-23 13:35:00,51.95,51.99,51.95,51.98,4650.0,51.95,51.99,51.95,51.98,4650.0
2018-08-23 13:40:00,52.0,52.09,51.98,52.03,3736.0,52.0,52.09,51.98,52.03,3736.0
2018-08-23 13:45:00,52.06,52.07,52.01,52.07,6200.0,52.06,52.07,52.01,52.07,6200.0
2018-08-23 13:50:00,52.08,52.09,51.94,51.94,8468.0,52.08,52.09,51.94,51.94,8468.0
2018-08-23 13:55:00,51.95,51.96,51.92,51.94,1850.0,51.95,51.96,51.92,51.94,1850.0
2018-08-23 14:00:00,51.96,52.02,51.96,52.02,6214.0,51.96,52.02,51.96,52.02,6214.0
2018-08-23 14:05:00,52.02,52.08,51.99,52.05,6095.0,52.02,52.08,51.99,52.05,6095.0
2018-08-23 14:10:00,52.05,52.07,52.04,52.06,5321.0,52.05,52.07,52.04,52.06,5321.0
2018-08-23 14:15:00,52.07,52.07,51.98,51.98,9600.0,52.07,52.07,51.98,51.98,9600.0
2018-08-23 14:20:00,51.98,52.01,51.83,51.86,18160.0,51.98,52.01,51.83,51.86,18160.0
2018-08-23 14:25:00,51.86,51.87,51.83,51.86,8171.0,51.86,51.87,51.83,51.86,8171.0
2018-08-23 14:30:00,51.86,51.87,51.83,51.84,6580.0,51.86,51.87,51.83,51.84,6580.0
2018-08-23 14:35:00,51.84,51.85,51.75,51.76,16652.0,51.84,51.85,51.75,51.76,16652.0
2018-08-23 14:40:00,51.75,51.75,51.71,51.74,11123.0,51.75,51.75,51.71,51.74,11123.0
2018-08-23 14:45:00,51.74,51.75,51.66,51.7,7603.0,51.74,51.75,51.66,51.7,7603.0
2018-08-23 14:50:00,51.69,51.69,51.62,51.64,4850.0,51.69,51.69,51.62,51.64,4850.0
2018-08-23 14:55:00,51.64,51.64,51.6,51.61,9969.0,51.64,51.64,51.6,51.61,9969.0
2018-08-23 15:00:00,51.62,51.64,51.61,51.61,6151.0,51.62,51.64,51.61,51.61,6151.0
2018-08-23 15:05:00,51.6,51.68,51.59,51.61,12582.0,51.6,51.68,51.59,51.61,12582.0
2018-08-23 15:10:00,51.6,51.64,51.59,51.61,4760.0,51.6,51.64,51.59,51.61,4760.0
2018-08-23 15:15:00,51.6,51.6,51.56,51.58,6414.0,51.6,51.6,51.56,51.58,6414.0
2018-08-23 15:20:00,51.58,51.59,51.56,51.58,7911.0,51.58,51.59,51.56,51.58,7911.0
2018-08-23 15:25:00,51.59,51.59,51.57,51.59,10614.0,51.59,51.59,51.57,51.59,10614.0
2018-08-23 15:30:00,51.59,51.6,51.53,51.56,24773.0,51.59,51.6,51.53,51.56,24773.0
2018-08-23 15:35:00,51.56,51.58,51.55,51.57,14448.0,51.56,51.58,51.55,51.57,14448.0
2018-08-23 15:40:00,51.56,51.58,51.56,51.58,16709.0,51.56,51.58,51.56,51.58,16709.0
2018-08-23 15:45:00,51.57,51.59,51.57,51.58,26360.0,51.57,51.59,51.57,51.58,26360.0
2018-08-23 15:50:00,51.57,51.58,51.52,51.55,42359.0,51.57,51.58,51.52,51.55,42359.0
2018-08-23 15:55:00,51.55,51.6,51.54,51.59,43276.0,51.55,51.6,51.54,51.59,43276.0
2018-08-24 09:30:00,51.59,51.96,51.59,51.64,16552.0,51.59,51.96,51.59,51.64,16552.0
2018-08-24 09:35:00,51.78,51.86,51.68,51.86,6010.0,51.78,51.86,51.68,51.86,6010.0
2018-08-24 09:40:00,51.88,52.02,51.81,51.81,8293.0,51.88,52.02,51.81,51.81,8293.0
2018-08-24 09:45:00,51.92,51.96,51.9,51.93,1814.0,51.92,51.96,51.9,51.93,1814.0
2018-08-24 09:50:00,51.95,52.02,51.94,52.02,6554.0,51.95,52.02,51.94,52.02,6554.0
2018-08-24 09:55:00,52.05,52.07,51.96,51.96,4070.0,52.05,52.07,51.96,51.96,4070.0
2018-08-24 10:00:00,51.98,52.08,51.92,51.94,11096.0,51.98,52.08,51.92,51.94,11096.0
2018-08-24 10:05:00,52.0,52.01,51.71,51.71,9860.0,52.0,52.01,51.71,51.71,9860.0
2018-08-24 10:10:00,51.77,51.83,51.71,51.82,5591.0,51.77,51.83,51.71,51.82,5591.0
2018-08-24 10:15:00,51.87,51.89,51.79,51.79,1700.0,51.87,51.89,51.79,51.79,1700.0
2018-08-24 10:20:00,51.79,51.85,51.77,51.85,2900.0,51.79,51.85,51.77,51.85,2900.0
2018-08-24 10:25:00,51.84,51.84,51.78,51.79,2700.0,51.84,51.84,51.78,51.79,2700.0
2018-08-24 10:30:00,51.84,52.02,51.83,52.02,9250.0,51.84,52.02,51.83,52.02,9250.0
2018-08-24 10:35:00,52.01,52.02,51.99,51.99,4457.0,52.01,52.02,51.99,51.99,4457.0
2018-08-24 10:40:00,51.98,52.01,51.95,52.01,3900.0,51.98,52.01,51.95,52.01,3900.0
2018-08-24 10:45:00,52.02,52.15,52.02,52.08,18224.0,52.02,52.15,52.02,52.08,18224.0
2018-08-24 10:50:00,52.09,52.09,52.01,52.05,3300.0,52.09,52.09,52.01,52.05,3300.0
2018-08-24 10:55:00,52.09,52.12,52.09,52.12,400.0,52.09,52.12,52.09,52.12,400.0
2018-08-24 11:00:00,52.12,52.13,52.0,52.0,4350.0,52.12,52.13,52.0,52.0,4350.0
2018-08-24 11:05:00,52.01,52.13,52.0,52.1,4624.0,52.01,52.13,52.0,52.1,4624.0
2018-08-24 11:10:00,52.12,52.16,52.08,52.16,3820.0,52.12,52.16,52.08,52.16,3820.0
2018-08-24 11:15:00,52.17,52.24,52.14,52.21,6030.0,52.17,52.24,52.14,52.21,6030.0
2018-08-24 11:20:00,52.21,52.22,52.15,52.15,3900.0,52.21,52.22,52.15,52.15,3900.0
2018-08-24 11:25:00,52.16,52.18,52.11,52.14,3300.0,52.16,52.18,52.11,52.14,3300.0
2018-08-24 11:30:00,52.15,52.33,52.14,52.32,6574.0,52.15,52.33,52.14,52.32,6574.0
2018-08-24 11:35:00,52.31,52.39,52.26,52.26,4919.0,52.31,52.39,52.26,52.26,4919.0
2018-08-24 11:40:00,52.26,52.29,52.22,52.22,2600.0,52.26,52.29,52.22,52.22,2600.0
2018-08-24 11:45:00,52.22,52.26,52.2,52.26,3900.0,52.22,52.26,52.2,52.26,3900.0
2018-08-24 11:50:00,52.26,52.27,52.24,52.26,2400.0,52.26,52.27,52.24,52.26,2400.0
2018-08-24 11:55:00,52.25,52.37,52.24,52.37,3878.0,52.25,52.37,52.24,52.37,3878.0
2018-08-24 12:00:00,52.38,52.48,52.38,52.43,7199.0,52.38,52.48,52.38,52.43,7199.0
2018-08-24 12:05:00,52.44,52.45,52.4,52.41,5035.0,52.44,52.45,52.4,52.41,5035.0
2018-08-24 12:10:00,52.41,52.5,52.41,52.49,6597.0,52.41,52.5,52.41,52.49,6597.0
2018-08-24 12:15:00,52.48,52.5,52.39,52.47,13059.0,52.48,52.5,52.39,52.47,13059.0
2018-08-24 12:20:00,52.46,52.47,52.41,52.42,2900.0,52.46,52.47,52.41,52.42,2900.0
2018-08-24 12:25:00,52.42,52.44,52.36,52.43,3696.0,52.42,52.44,52.36,52.43,3696.0
2018-08-24 12:30:00,52.41,52.41,52.33,52.33,7405.0,52.41,52.41,52.33,52.33,7405.0
2018-08-24 12:35:00,52.36,52.41,52.36,52.4,2300.0,52.36,52.41,52.36,52.4,2300.0
2018-08-24 12:40:00,52.44,52.44,52.42,52.44,2100.0,52.44,52.44,52.42,52.44,2100.0
2018-08-24 12:45:00,52.45,52.48,52.45,52.47,3547.0,52.45,52.48,52.45,52.47,3547.0
2018-08-24 12:50:00,52.47,52.47,52.35,52.35,6447.0,52.47,52.47,52.35,52.35,6447.0
2018-08-24 12:55:00,52.35,52.39,52.29,52.31,7287.0,52.35,52.39,52.29,52.31,7287.0
2018-08-24 13:00:00,52.31,52.32,52.25,52.26,3600.0,52.31,52.32,52.25,52.26,3600.0
2018-08-24 13:05:00,52.22,52.26,52.15,52.15,6479.0,52.22,52.26,52.15,52.15,6479.0
2018-08-24 13:10:00,52.14,52.16,52.05,52.07,7300.0,52.14,52.16,52.05,52.07,7300.0
2018-08-24 13:15:00,52.07,52.09,52.04,52.07,6331.0,52.07,52.09,52.04,52.07,6331.0
2018-08-24 13:20:00,52.08,52.08,52.01,52.07,9189.0,52.08,52.08,52.01,52.07,9189.0
2018-08-24 13:25:00,52.08,52.12,52.02,52.08,12517.0,52.08,52.12,52.02,52.08,12517.0
2018-08-24 13:30:00,52.08,52.08,51.96,51.98,4399.0,52.08,52.08,51.96,51.98,4399.0
2018-08-24 13:35:00,52.01,52.02,51.91,51.92,6101.0,52.01,52.02,51.91,51.92,6101.0
2018-08-24 13:40:00,51.94,51.94,51.83,51.86,11791.0,51.94,51.94,51.83,51.86,11791.0
2018-08-24 13:45:00,51.9,51.98,51.87,51.98,12392.0,51.9,51.98,51.87,51.98,12392.0
2018-08-24 13:50:00,51.98,52.01,51.96,52.0,3775.0,51.98,52.01,51.96,52.0,3775.0
2018-08-24 13:55:00,52.0,52.14,51.99,52.14,5804.0,52.0,52.14,51.99,52.14,5804.0
2018-08-24 14:00:00,52.15,52.15,52.1,52.14,1900.0,52.15,52.15,52.1,52.14,1900.0
2018-08-24 14:05:00,52.14,52.22,52.12,52.22,5900.0,52.14,52.22,52.12,52.22,5900.0
2018-08-24 14:10:00,52.23,52.26,52.15,52.21,6411.0,52.23,52.26,52.15,52.21,6411.0
2018-08-24 14:15:00,52.23,52.33,52.22,52.33,6800.0,52.23,52.33,52.22,52.33,6800.0
2018-08-24 14:20:00,52.32,52.36,52.21,52.23,11130.0,52.32,52.36,52.21,52.23,11130.0
2018-08-24 14:25:00,52.23,52.25,52.16,52.2,5115.0,52.23,52.25,52.16,52.2,5115.0
2018-08-24 14:30:00,52.23,52.24,52.21,52.23,3824.0,52.23,52.24,52.21,52.23,3824.0
2018-08-24 14:35:00,52.23,52.24,52.12,52.12,10258.0,52.23,52.24,52.12,52.12,10258.0
2018-08-24 14:40:00,52.12,52.17,52.12,52.17,8100.0,52.12,52.17,52.12,52.17,8100.0
2018-08-24 14:45:00,52.2,52.2,52.14,52.16,2758.0,52.2,52.2,52.14,52.16,2758.0
2018-08-24 14:50:00,52.17,52.17,52.13,52.15,2800.0,52.17,52.17,52.13,52.15,2800.0
2018-08-24 14:55:00,52.14,52.19,52.11,52.15,13240.0,52.14,52.19,52.11,52.15,13240.0
2018-08-24 15:00:00,52.14,52.15,52.12,52.14,4390.0,52.14,52.15,52.12,52.14,4390.0
2018-08-24 15:05:00,52.14,52.15,51.99,52.01,8570.0,52.14,52.15,51.99,52.01,8570.0
2018-08-24 15:10:00,52.02,52.06,52.01,52.06,3118.0,52.02,52.06,52.01,52.06,3118.0
2018-08-24 15:15:00,52.04,52.1,51.99,52.02,6968.0,52.04,52.1,51.99,52.02,6968.0
2018-08-24 15:20:00,52.03,52.06,52.01,52.06,7100.0,52.03,52.06,52.01,52.06,7100.0
2018-08-24 15:25:00,52.08,52.13,52.05,52.08,4811.0,52.08,52.13,52.05,52.08,4811.0
2018-08-24 15:30:00,52.07,52.12,52.07,52.12,3730.0,52.07,52.12,52.07,52.12,3730.0
2018-08-24 15:35:00,52.13,52.18,52.1,52.18,7816.0,52.13,52.18,52.1,52.18,7816.0
2018-08-24 15:40:00,52.18,52.21,52.18,52.21,6959.0,52.18,52.21,52.18,52.21,6959.0
2018-08-24 15:45:00,52.21,52.23,52.17,52.22,9178.0,52.21,52.23,52.17,52.22,9178.0
2018-08-24 15:50:00,52.21,52.22,52.11,52.12,24684.0,52.21,52.22,52.11,52.12,24684.0
2018-08-24 15:55:00,52.13,52.14,52.02,52.08,42835.0,52.13,52.14,52.02,52.08,42835.0
2018-08-27 09:30:00,52.09,52.69,52.09,52.25,51355.0,52.09,52.69,52.09,52.25,51355.0
2018-08-27 09:35:00,52.16,52.38,52.1,52.34,32514.0,52.16,52.38,52.1,52.34,32514.0
2018-08-27 09:40:00,52.45,52.7,52.27,52.66,9307.0,52.45,52.7,52.27,52.66,9307.0
2018-08-27 09:45:00,52.66,52.84,52.56,52.81,12113.0,52.66,52.84,52.56,52.81,12113.0
2018-08-27 09:50:00,52.79,52.9,52.7,52.72,11566.0,52.79,52.9,52.7,52.72,11566.0
2018-08-27 09:55:00,52.75,52.85,52.61,52.84,26915.0,52.75,52.85,52.61,52.84,26915.0
2018-08-27 10:00:00,52.8,52.95,52.8,52.86,8900.0,52.8,52.95,52.8,52.86,8900.0
2018-08-27 10:05:00,52.82,52.92,52.73,52.92,24286.0,52.82,52.92,52.73,52.92,24286.0
2018-08-27 10:10:00,52.95,53.05,52.91,53.02,23713.0,52.95,53.05,52.91,53.02,23713.0
2018-08-27 10:15:00,53.05,53.08,52.85,53.03,17474.0,53.05,53.08,52.85,53.03,17474.0
2018-08-27 10:20:00,53.02,53.05,52.9,52.97,9857.0,53.02,53.05,52.9,52.97,9857.0
2018-08-27 10:25:00,52.98,53.0,52.84,52.88,8338.0,52.98,53.0,52.84,52.88,8338.0
2018-08-27 10:30:00,52.88,52.88,52.71,52.82,14834.0,52.88,52.88,52.71,52.82,14834.0
2018-08-27 10:35:00,52.8,52.82,52.72,52.73,6613.0,52.8,52.82,52.72,52.73,6613.0
2018-08-27 10:40:00,52.76,52.76,52.66,52.73,8469.0,52.76,52.76,52.66,52.73,8469.0
2018-08-27 10:45:00,52.74,52.89,52.73,52.84,7573.0,52.74,52.89,52.73,52.84,7573.0
2018-08-27 10:50:00,52.84,52.84,52.62,52.65,7506.0,52.84,52.84,52.62,52.65,7506.0
2018-08-27 10:55:00,52.68,52.74,52.64,52.68,6500.0,52.68,52.74,52.64,52.68,6500.0
2018-08-27 11:00:00,52.66,52.7,52.63,52.67,6800.0,52.66,52.7,52.63,52.67,6800.0
2018-08-27 11:05:00,52.65,52.65,52.56,52.62,6786.0,52.65,52.65,52.56,52.62,6786.0
2018-08-27 11:10:00,52.62,52.68,52.61,52.65,6184.0,52.62,52.68,52.61,52.65,6184.0
2018-08-27 11:15:00,52.66,52.75,52.66,52.73,5940.0,52.66,52.75,52.66,52.73,5940.0
2018-08-27 11:20:00,52.73,52.73,52.67,52.71,3843.0,52.73,52.73,52.67,52.71,3843.0
2018-08-27 11:25:00,52.71,52.78,52.7,52.7,4399.0,52.71,52.78,52.7,52.7,4399.0
2018-08-27 11:30:00,52.7,52.76,52.67,52.74,2800.0,52.7,52.76,52.67,52.74,2800.0
2018-08-27 11:35:00,52.73,52.79,52.67,52.7,5840.0,52.73,52.79,52.67,52.7,5840.0
2018-08-27 11:40:00,52.69,52.74,52.69,52.71,1700.0,52.69,52.74,52.69,52.71,1700.0
2018-08-27 11:45:00,52.69,52.72,52.67,52.68,4000.0,52.69,52.72,52.67,52.68,4000.0
2018-08-27 11:50:00,52.69,52.75,52.69,52.69,3315.0,52.69,52.75,52.69,52.69,3315.0
2018-08-27 11:55:00,52.7,52.77,52.68,52.76,2765.0,52.7,52.77,52.68,52.76,2765.0
2018-08-27 12:00:00,52.78,52.8,52.69,52.7,12440.0,52.78,52.8,52.69,52.7,12440.0
2018-08-27 12:05:00,52.69,52.78,52.68,52.77,4000.0,52.69,52.78,52.68,52.77,4000.0
2018-08-27 12:10:00,52.77,52.77,52.67,52.73,5788.0,52.77,52.77,52.67,52.73,5788.0
2018-08-27 12:15:00,52.73,52.78,52.72,52.73,2000.0,52.73,52.78,52.72,52.73,2000.0
2018-08-27 12:20:00,52.74,52.78,52.69,52.7,3800.0,52.74,52.78,52.69,52.7,3800.0
2018-08-27 12:25:00,52.7,52.73,52.56,52.58,12155.0,52.7,52.73,52.56,52.58,12155.0
2018-08-27 12:30:00,52.58,52.58,52.49,52.49,3100.0,52.58,52.58,52.49,52.49,3100.0
2018-08-27 12:35:00,52.5,52.5,52.41,52.42,3440.0,52.5,52.5,52.41,52.42,3440.0
2018-08-27 12:40:00,52.4,52.51,52.4,52.4,6000.0,52.4,52.51,52.4,52.4,6000.0
2018-08-27 12:45:00,52.39,52.46,52.33,52.42,3700.0,52.39,52.46,52.33,52.42,3700.0
2018-08-27 12:50:00,52.41,52.48,52.4,52.46,6300.0,52.41,52.48,52.4,52.46,6300.0
2018-08-27 12:55:00,52.47,52.5,52.42,52.45,2550.0,52.47,52.5,52.42,52.45,2550.0
2018-08-27 13:00:00,52.44,52.46,52.36,52.37,2919.0,52.44,52.46,52.36,52.37,2919.0
2018-08-27 13:05:00,52.34,52.37,52.3,52.35,2700.0,52.34,52.37,52.3,52.35,2700.0
2018-08-27 13:10:00,52.32,52.37,52.3,52.34,3450.0,52.32,52.37,52.3,52.34,3450.0
2018-08-27 13:15:00,52.31,52.36,52.3,52.34,4990.0,52.31,52.36,52.3,52.34,4990.0
2018-08-27 13:20:00,52.34,52.39,52.33,52.36,2304.0,52.34,52.39,52.33,52.36,2304.0
2018-08-27 13:25:00,52.37,52.44,52.35,52.44,4150.0,52.37,52.44,52.35,52.44,4150.0
2018-08-27 13:30:00,52.42,52.48,52.41,52.44,3350.0,52.42,52.48,52.41,52.44,3350.0
2018-08-27 13:35:00,52.43,52.59,52.43,52.59,31371.0,52.43,52.59,52.43,52.59,31371.0
2018-08-27 13:40:00,52.58,52.66,52.54,52.65,16700.0,52.58,52.66,52.54,52.65,16700.0
2018-08-27 13:45:00,52.68,52.69,52.64,52.68,4500.0,52.68,52.69,52.64,52.68,4500.0
2018-08-27 13:50:00,52.68,52.68,52.66,52.66,2827.0,52.68,52.68,52.66,52.66,2827.0
2018-08-27 13:55:00,52.66,52.72,52.66,52.68,3700.0,52.66,52.72,52.66,52.68,3700.0
2018-08-27 14:00:00,52.66,52.68,52.65,52.68,2100.0,52.66,52.68,52.65,52.68,2100.0
2018-08-27 14:05:00,52.66,52.66,52.57,52.57,3083.0,52.66,52.66,52.57,52.57,3083.0
2018-08-27 14:10:00,52.58,52.59,52.54,52.58,3417.0,52.58,52.59,52.54,52.58,3417.0
2018-08-27 14:15:00,52.58,52.58,52.42,52.44,8199.0,52.58,52.58,52.42,52.44,8199.0
2018-08-27 14:20:00,52.44,52.46,52.38,52.38,3674.0,52.44,52.46,52.38,52.38,3674.0
2018-08-27 14:25:00,52.38,52.51,52.38,52.51,8185.0,52.38,52.51,52.38,52.51,8185.0
2018-08-27 14:30:00,52.55,52.55,52.44,52.47,2695.0,52.55,52.55,52.44,52.47,2695.0
2018-08-27 14:35:00,52.46,52.54,52.45,52.51,3250.0,52.46,52.54,52.45,52.51,3250.0
2018-08-27 14:40:00,52.48,52.62,52.48,52.57,3900.0,52.48,52.62,52.48,52.57,3900.0
2018-08-27 14:45:00,52.57,52.61,52.53,52.58,4800.0,52.57,52.61,52.53,52.58,4800.0
2018-08-27 14:50:00,52.6,52.61,52.55,52.57,2800.0,52.6,52.61,52.55,52.57,2800.0
2018-08-27 14:55:00,52.59,52.65,52.58,52.62,5040.0,52.59,52.65,52.58,52.62,5040.0
2018-08-27 15:00:00,52.62,52.69,52.58,52.62,5627.0,52.62,52.69,52.58,52.62,5627.0
2018-08-27 15:05:00,52.62,52.66,52.58,52.65,6301.0,52.62,52.66,52.58,52.65,6301.0
2018-08-27 15:10:00,52.63,52.69,52.62,52.67,5820.0,52.63,52.69,52.62,52.67,5820.0
2018-08-27 15:15:00,52.68,52.69,52.64,52.64,5153.0,52.68,52.69,52.64,52.64,5153.0
2018-08-27 15:20:00,52.63,52.69,52.61,52.65,13025.0,52.63,52.69,52.61,52.65,13025.0
2018-08-27 15:25:00,52.67,52.68,52.6,52.61,11443.0,52.67,52.68,52.6,52.61,11443.0
2018-08-27 15:30:00,52.6,52.61,52.53,52.55,10608.0,52.6,52.61,52.53,52.55,10608.0
2018-08-27 15:35:00,52.55,52.61,52.55,52.61,5274.0,52.55,52.61,52.55,52.61,5274.0
2018-08-27 15:40:00,52.63,52.63,52.58,52.62,9737.0,52.63,52.63,52.58,52.62,9737.0
2018-08-27 15:45:00,52.62,52.62,52.59,52.6,7192.0,52.62,52.62,52.59,52.6,7192.0
2018-08-27 15:50:00,52.56,52.6,52.51,52.56,21897.0,52.56,52.6,52.51,52.56,21897.0
2018-08-27 15:55:00,52.57,52.62,52.52,52.61,33733.0,52.57,52.62,52.52,52.61,33733.0
2018-08-28 09:30:00,52.77,53.02,52.76,52.9,19840.0,52.77,53.02,52.76,52.9,19840.0
2018-08-28 09:35:00,52.9,52.97,52.68,52.75,4739.0,52.9,52.97,52.68,52.75,4739.0
2018-08-28 09:40:00,52.72,52.85,52.72,52.76,1793.0,52.72,52.85,52.72,52.76,1793.0
2018-08-28 09:45:00,52.75,52.75,52.52,52.56,10983.0,52.75,52.75,52.52,52.56,10983.0
2018-08-28 09:50:00,52.55,52.78,52.5,52.78,6050.0,52.55,52.78,52.5,52.78,6050.0
2018-08-28 09:55:00,52.77,52.77,52.68,52.71,2606.0,52.77,52.77,52.68,52.71,2606.0
2018-08-28 10:00:00,52.73,52.75,52.55,52.55,4414.0,52.73,52.75,52.55,52.55,4414.0
2018-08-28 10:05:00,52.61,52.7,52.53,52.7,11882.0,52.61,52.7,52.53,52.7,11882.0
2018-08-28 10:10:00,52.69,52.74,52.67,52.68,2750.0,52.69,52.74,52.67,52.68,2750.0
2018-08-28 10:15:00,52.67,52.75,52.54,52.55,7508.0,52.67,52.75,52.54,52.55,7508.0
2018-08-28 10:20:00,52.52,52.52,52.4,52.44,3400.0,52.52,52.52,52.4,52.44,3400.0
2018-08-28 10:25:00,52.39,52.52,52.36,52.47,6443.0,52.39,52.52,52.36,52.47,6443.0
2018-08-28 10:30:00,52.47,52.47,52.38,52.43,4600.0,52.47,52.47,52.38,52.43,4600.0
2018-08-28 10:35:00,52.45,52.47,52.36,52.4,4950.0,52.45,52.47,52.36,52.4,4950.0
2018-08-28 10:40:00,52.39,52.43,52.32,52.32,4700.0,52.39,52.43,52.32,52.32,4700.0
2018-08-28 10:45:00,52.33,52.33,52.23,52.26,9978.0,52.33,52.33,52.23,52.26,9978.0
2018-08-28 10:50:00,52.24,52.36,52.21,52.31,12420.0,52.24,52.36,52.21,52.31,12420.0
2018-08-28 10:55:00,52.29,52.29,52.16,52.19,9900.0,52.29,52.29,52.16,52.19,9900.0
2018-08-28 11:00:00,52.22,52.22,52.1,52.11,9753.0,52.22,52.22,52.1,52.11,9753.0
2018-08-28 11:05:00,52.11,52.11,52.07,52.07,3443.0,52.11,52.11,52.07,52.07,3443.0
2018-08-28 11:10:00,52.11,52.22,52.08,52.17,10415.0,52.11,52.22,52.08,52.17,10415.0
2018-08-28 11:15:00,52.17,52.17,51.97,51.99,8079.0,52.17,52.17,51.97,51.99,8079.0
2018-08-28 11:20:00,51.99,52.19,51.98,52.19,9900.0,51.99,52.19,51.98,52.19,9900.0
2018-08-28 11:25:00,52.18,52.28,52.11,52.11,5546.0,52.18,52.28,52.11,52.11,5546.0
2018-08-28 11:30:00,52.12,52.14,51.99,52.0,7583.0,52.12,52.14,51.99,52.0,7583.0
2018-08-28 11:35:00,51.96,51.96,51.86,51.95,4987.0,51.96,51.96,51.86,51.95,4987.0
2018-08-28 11:40:00,51.97,52.0,51.87,51.9,4000.0,51.97,52.0,51.87,51.9,4000.0
2018-08-28 11:45:00,51.9,51.98,51.85,51.89,8403.0,51.9,51.98,51.85,51.89,8403.0
2018-08-28 11:50:00,51.9,52.0,51.9,52.0,2320.0,51.9,52.0,51.9,52.0,2320.0
2018-08-28 11:55:00,51.98,51.99,51.9,51.9,3705.0,51.98,51.99,51.9,51.9,3705.0
2018-08-28 12:00:00,51.89,51.93,51.88,51.88,4000.0,51.89,51.93,51.88,51.88,4000.0
2018-08-28 12:05:00,51.91,51.94,51.9,51.94,3895.0,51.91,51.94,51.9,51.94,3895.0
2018-08-28 12:10:00,51.99,52.04,51.88,52.01,16719.0,51.99,52.04,51.88,52.01,16719.0
2018-08-28 12:15:00,52.0,52.13,51.97,52.04,34789.0,52.0,52.13,51.97,52.04,34789.0
2018-08-28 12:20:00,52.05,52.07,51.99,52.0,3415.0,52.05,52.07,51.99,52.0,3415.0
2018-08-28 12:25:00,51.99,51.99,51.9,51.9,2600.0,51.99,51.99,51.9,51.9,2600.0
2018-08-28 12:30:00,51.93,51.93,51.86,51.88,2454.0,51.93,51.93,51.86,51.88,2454.0
2018-08-28 12:35:00,51.87,51.9,51.84,51.84,5770.0,51.87,51.9,51.84,51.84,5770.0
2018-08-28 12:40:00,51.82,51.86,51.82,51.86,2785.0,51.82,51.86,51.82,51.86,2785.0
2018-08-28 12:45:00,51.85,51.88,51.82,51.87,5630.0,51.85,51.88,51.82,51.87,5630.0
2018-08-28 12:50:00,51.89,51.9,51.85,51.86,3117.0,51.89,51.9,51.85,51.86,3117.0
2018-08-28 12:55:00,51.86,51.99,51.85,51.99,11065.0,51.86,51.99,51.85,51.99,11065.0
2018-08-28 13:00:00,51.98,51.98,51.89,51.92,3292.0,51.98,51.98,51.89,51.92,3292.0
2018-08-28 13:05:00,51.91,52.04,51.91,51.99,4704.0,51.91,52.04,51.91,51.99,4704.0
2018-08-28 13:10:00,51.98,52.01,51.97,52.01,5753.0,51.98,52.01,51.97,52.01,5753.0
2018-08-28 13:15:00,52.0,52.0,51.97,51.98,2401.0,52.0,52.0,51.97,51.98,2401.0
2018-08-28 13:20:00,51.97,51.99,51.91,51.92,3000.0,51.97,51.99,51.91,51.92,3000.0
2018-08-28 13:25:00,51.91,51.91,51.82,51.82,4047.0,51.91,51.91,51.82,51.82,4047.0
2018-08-28 13:30:00,51.82,51.98,51.82,51.98,4270.0,51.82,51.98,51.82,51.98,4270.0
2018-08-28 13:35:00,52.0,52.0,51.94,51.98,3840.0,52.0,52.0,51.94,51.98,3840.0
2018-08-28 13:40:00,52.0,52.0,51.94,51.97,2400.0,52.0,52.0,51.94,51.97,2400.0
2018-08-28 13:45:00,51.95,51.95,51.87,51.91,5480.0,51.95,51.95,51.87,51.91,5480.0
2018-08-28 13:50:00,51.88,51.91,51.85,51.88,5100.0,51.88,51.91,51.85,51.88,5100.0
2018-08-28 13:55:00,51.88,51.88,51.84,51.86,5759.0,51.88,51.88,51.84,51.86,5759.0
2018-08-28 14:00:00,51.87,51.94,51.87,51.9,4013.0,51.87,51.94,51.87,51.9,4013.0
2018-08-28 14:05:00,51.91,51.95,51.9,51.9,1900.0,51.91,51.95,51.9,51.9,1900.0
2018-08-28 14:10:00,51.91,51.96,51.88,51.96,6404.0,51.91,51.96,51.88,51.96,6404.0
2018-08-28 14:15:00,51.94,51.94,51.89,51.91,2344.0,51.94,51.94,51.89,51.91,2344.0
2018-08-28 14:20:00,51.91,51.92,51.89,51.9,3306.0,51.91,51.92,51.89,51.9,3306.0
2018-08-28 14:25:00,51.89,51.96,51.88,51.96,7227.0,51.89,51.96,51.88,51.96,7227.0
2018-08-28 14:30:00,51.95,52.01,51.95,52.01,4500.0,51.95,52.01,51.95,52.01,4500.0
2018-08-28 14:35:00,52.0,52.01,51.93,51.93,5000.0,52.0,52.01,51.93,51.93,5000.0
2018-08-28 14:40:00,51.91,52.0,51.9,52.0,4709.0,51.91,52.0,51.9,52.0,4709.0
2018-08-28 14:45:00,52.01,52.01,51.99,52.0,2000.0,52.01,52.01,51.99,52.0,2000.0
2018-08-28 14:50:00,52.0,52.03,51.99,52.0,4500.0,52.0,52.03,51.99,52.0,4500.0
2018-08-28 14:55:00,52.01,52.02,51.95,51.99,13865.0,52.01,52.02,51.95,51.99,13865.0
2018-08-28 15:00:00,51.98,52.01,51.98,52.0,5176.0,51.98,52.01,51.98,52.0,5176.0
2018-08-28 15:05:00,52.0,52.01,51.99,52.01,4005.0,52.0,52.01,51.99,52.01,4005.0
2018-08-28 15:10:00,52.01,52.01,51.99,51.99,4100.0,52.01,52.01,51.99,51.99,4100.0
2018-08-28 15:15:00,52.0,52.0,51.93,51.97,8386.0,52.0,52.0,51.93,51.97,8386.0
2018-08-28 15:20:00,51.97,51.97,51.87,51.93,18285.0,51.97,51.97,51.87,51.93,18285.0
2018-08-28 15:25:00,51.94,51.97,51.93,51.95,12762.0,51.94,51.97,51.93,51.95,12762.0
2018-08-28 15:30:00,51.96,51.97,51.94,51.95,7341.0,51.96,51.97,51.94,51.95,7341.0
2018-08-28 15:35:00,51.95,51.97,51.93,51.95,5904.0,51.95,51.97,51.93,51.95,5904.0
2018-08-28 15:40:00,51.94,51.95,51.91,51.91,7402.0,51.94,51.95,51.91,51.91,7402.0
2018-08-28 15:45:00,51.91,51.94,51.89,51.94,11886.0,51.91,51.94,51.89,51.94,11886.0
2018-08-28 15:50:00,51.93,51.95,51.91,51.91,23913.0,51.93,51.95,51.91,51.91,23913.0
2018-08-28 15:55:00,51.92,51.96,51.87,51.95,37302.0,51.92,51.96,51.87,51.95,37302.0
2018-08-29 09:30:00,52.0,52.27,52.0,52.27,16275.0,52.0,52.27,52.0,52.27,16275.0
2018-08-29 09:35:00,52.3,52.4,52.15,52.28,8430.0,52.3,52.4,52.15,52.28,8430.0
2018-08-29 09:40:00,52.2,52.43,52.2,52.29,8173.0,52.2,52.43,52.2,52.29,8173.0
2018-08-29 09:45:00,52.42,52.47,52.18,52.44,8954.0,52.42,52.47,52.18,52.44,8954.0
2018-08-29 09:50:00,52.4,52.75,52.38,52.59,29819.0,52.4,52.75,52.38,52.59,29819.0
2018-08-29 09:55:00,52.63,52.8,52.59,52.8,11497.0,52.63,52.8,52.59,52.8,11497.0
2018-08-29 10:00:00,52.82,52.88,52.7,52.77,15309.0,52.82,52.88,52.7,52.77,15309.0
2018-08-29 10:05:00,52.78,52.97,52.78,52.89,29749.0,52.78,52.97,52.78,52.89,29749.0
2018-08-29 10:10:00,52.91,53.21,52.91,53.21,51444.0,52.91,53.21,52.91,53.21,51444.0
2018-08-29 10:15:00,53.22,53.42,53.16,53.21,57711.0,53.22,53.42,53.16,53.21,57711.0
2018-08-29 10:20:00,53.22,53.45,53.19,53.35,22629.0,53.22,53.45,53.19,53.35,22629.0
2018-08-29 10:25:00,53.34,53.34,53.11,53.11,24708.0,53.34,53.34,53.11,53.11,24708.0
2018-08-29 10:30:00,53.28,53.3,53.1,53.16,21384.0,53.28,53.3,53.1,53.16,21384.0
2018-08-29 10:35:00,53.15,53.17,53.09,53.1,7441.0,53.15,53.17,53.09,53.1,7441.0
2018-08-29 10:40:00,53.09,53.1,52.87,52.95,13847.0,53.09,53.1,52.87,52.95,13847.0
2018-08-29 10:45:00,52.95,53.05,52.85,52.99,15617.0,52.95,53.05,52.85,52.99,15617.0
2018-08-29 10:50:00,52.99,53.09,52.98,52.99,5500.0,52.99,53.09,52.98,52.99,5500.0
2018-08-29 10:55:00,52.98,53.08,52.96,53.08,4507.0,52.98,53.08,52.96,53.08,4507.0
2018-08-29 11:00:00,53.09,53.2,53.07,53.12,6273.0,53.09,53.2,53.07,53.12,6273.0
2018-08-29 11:05:00,53.1,53.24,53.1,53.15,13458.0,53.1,53.24,53.1,53.15,13458.0
2018-08-29 11:10:00,53.16,53.18,53.08,53.14,14183.0,53.16,53.18,53.08,53.14,14183.0
2018-08-29 11:15:00,53.13,53.22,53.12,53.19,4369.0,53.13,53.22,53.12,53.19,4369.0
2018-08-29 11:20:00,53.22,53.34,53.19,53.31,14039.0,53.22,53.34,53.19,53.31,14039.0
2018-08-29 11:25:00,53.32,53.32,53.25,53.26,1700.0,53.32,53.32,53.25,53.26,1700.0
2018-08-29 11:30:00,53.26,53.43,53.21,53.4,14125.0,53.26,53.43,53.21,53.4,14125.0
2018-08-29 11:35:00,53.39,53.43,53.35,53.38,5055.0,53.39,53.43,53.35,53.38,5055.0
2018-08-29 11:40:00,53.4,53.44,53.2,53.2,23640.0,53.4,53.44,53.2,53.2,23640.0
2018-08-29 11:45:00,53.23,53.26,53.15,53.19,5116.0,53.23,53.26,53.15,53.19,5116.0
2018-08-29 11:50:00,53.19,53.21,53.11,53.15,6237.0,53.19,53.21,53.11,53.15,6237.0
2018-08-29 11:55:00,53.14,53.15,53.07,53.14,2418.0,53.14,53.15,53.07,53.14,2418.0
2018-08-29 12:00:00,53.17,53.18,53.1,53.11,5366.0,53.17,53.18,53.1,53.11,5366.0
2018-08-29 12:05:00,53.13,53.13,53.03,53.06,6281.0,53.13,53.13,53.03,53.06,6281.0
2018-08-29 12:10:00,53.06,53.1,53.06,53.07,3000.0,53.06,53.1,53.06,53.07,3000.0
2018-08-29 12:15:00,53.08,53.08,53.05,53.08,1250.0,53.08,53.08,53.05,53.08,1250.0
2018-08-29 12:20:00,53.09,53.1,53.04,53.07,2800.0,53.09,53.1,53.04,53.07,2800.0
2018-08-29 12:25:00,53.02,53.04,52.98,52.99,2726.0,53.02,53.04,52.98,52.99,2726.0
2018-08-29 12:30:00,52.97,52.98,52.94,52.97,4620.0,52.97,52.98,52.94,52.97,4620.0
2018-08-29 12:35:00,52.99,53.05,52.98,53.04,2400.0,52.99,53.05,52.98,53.04,2400.0
2018-08-29 12:40:00,53.05,53.17,53.01,53.17,3732.0,53.05,53.17,53.01,53.17,3732.0
2018-08-29 12:45:00,53.16,53.23,53.15,53.21,5317.0,53.16,53.23,53.15,53.21,5317.0
2018-08-29 12:50:00,53.23,53.24,53.22,53.22,1790.0,53.23,53.24,53.22,53.22,1790.0
2018-08-29 12:55:00,53.22,53.25,53.2,53.23,3960.0,53.22,53.25,53.2,53.23,3960.0
2018-08-29 13:00:00,53.22,53.23,53.17,53.18,3400.0,53.22,53.23,53.17,53.18,3400.0
2018-08-29 13:05:00,53.2,53.21,53.14,53.14,4407.0,53.2,53.21,53.14,53.14,4407.0
2018-08-29 13:10:00,53.14,53.21,53.13,53.2,3700.0,53.14,53.21,53.13,53.2,3700.0
2018-08-29 13:15:00,53.21,53.21,53.17,53.17,2821.0,53.21,53.21,53.17,53.17,2821.0
2018-08-29 13:20:00,53.17,53.17,53.07,53.09,5162.0,53.17,53.17,53.07,53.09,5162.0
2018-08-29 13:25:00,53.1,53.13,53.09,53.11,3604.0,53.1,53.13,53.09,53.11,3604.0
2018-08-29 13:30:00,53.1,53.1,53.03,53.07,4700.0,53.1,53.1,53.03,53.07,4700.0
2018-08-29 13:35:00,53.09,53.09,53.01,53.05,3000.0,53.09,53.09,53.01,53.05,3000.0
2018-08-29 13:40:00,53.04,53.06,53.01,53.01,2000.0,53.04,53.06,53.01,53.01,2000.0
2018-08-29 13:45:00,53.01,53.02,52.98,52.98,3422.0,53.01,53.02,52.98,52.98,3422.0
2018-08-29 13:50:00,52.99,53.01,52.98,52.98,3782.0,52.99,53.01,52.98,52.98,3782.0
2018-08-29 13:55:00,53.0,53.04,52.99,52.99,4200.0,53.0,53.04,52.99,52.99,4200.0
2018-08-29 14:00:00,52.98,53.01,52.95,52.97,7959.0,52.98,53.01,52.95,52.97,7959.0
2018-08-29 14:05:00,52.97,52.98,52.89,52.91,15372.0,52.97,52.98,52.89,52.91,15372.0
2018-08-29 14:10:00,52.91,52.91,52.84,52.85,8077.0,52.91,52.91,52.84,52.85,8077.0
2018-08-29 14:15:00,52.85,53.01,52.85,52.93,10996.0,52.85,53.01,52.85,52.93,10996.0
2018-08-29 14:20:00,52.97,53.0,52.95,52.96,2900.0,52.97,53.0,52.95,52.96,2900.0
2018-08-29 14:25:00,52.9,52.93,52.89,52.89,4682.0,52.9,52.93,52.89,52.89,4682.0
2018-08-29 14:30:00,52.87,52.93,52.85,52.93,3600.0,52.87,52.93,52.85,52.93,3600.0
2018-08-29 14:35:00,52.93,52.96,52.91,52.96,4700.0,52.93,52.96,52.91,52.96,4700.0
2018-08-29 14:40:00,52.95,52.98,52.95,52.95,5110.0,52.95,52.98,52.95,52.95,5110.0
2018-08-29 14:45:00,52.96,53.02,52.96,53.0,2008.0,52.96,53.02,52.96,53.0,2008.0
2018-08-29 14:50:00,53.0,53.08,52.98,53.08,3487.0,53.0,53.08,52.98,53.08,3487.0
2018-08-29 14:55:00,53.07,53.09,53.06,53.08,1445.0,53.07,53.09,53.06,53.08,1445.0
2018-08-29 15:00:00,53.11,53.12,53.07,53.07,5791.0,53.11,53.12,53.07,53.07,5791.0
2018-08-29 15:05:00,53.09,53.11,53.06,53.09,4341.0,53.09,53.11,53.06,53.09,4341.0
2018-08-29 15:10:00,53.08,53.08,53.06,53.06,1920.0,53.08,53.08,53.06,53.06,1920.0
2018-08-29 15:15:00,53.07,53.12,53.06,53.1,5198.0,53.07,53.12,53.06,53.1,5198.0
2018-08-29 15:20:00,53.1,53.13,53.09,53.09,3800.0,53.1,53.13,53.09,53.09,3800.0
2018-08-29 15:25:00,53.09,53.12,53.09,53.1,5456.0,53.09,53.12,53.09,53.1,5456.0
2018-08-29 15:30:00,53.1,53.11,53.07,53.09,9472.0,53.1,53.11,53.07,53.09,9472.0
2018-08-29 15:35:00,53.09,53.1,53.06,53.06,10929.0,53.09,53.1,53.06,53.06,10929.0
2018-08-29 15:40:00,53.07,53.1,53.06,53.09,8534.0,53.07,53.1,53.06,53.09,8534.0
2018-08-29 15:45:00,53.09,53.12,53.07,53.12,21520.0,53.09,53.12,53.07,53.12,21520.0
2018-08-29 15:50:00,53.11,53.12,53.04,53.05,14794.0,53.11,53.12,53.04,53.05,14794.0
2018-08-29 15:55:00,53.04,53.08,53.0,53.07,33804.0,53.04,53.08,53.0,53.07,33804.0
2018-08-30 09:30:00,52.77,53.21,52.65,52.96,35219.0,52.77,53.21,52.65,52.96,35219.0
2018-08-30 09:35:00,53.0,53.15,52.53,52.54,25792.0,53.0,53.15,52.53,52.54,25792.0
2018-08-30 09:40:00,52.67,52.67,52.38,52.48,28520.0,52.67,52.67,52.38,52.48,28520.0
2018-08-30 09:45:00,52.42,52.73,52.42,52.53,10109.0,52.42,52.73,52.42,52.53,10109.0
2018-08-30 09:50:00,52.57,52.82,52.54,52.77,10116.0,52.57,52.82,52.54,52.77,10116.0
2018-08-30 09:55:00,52.74,52.76,52.58,52.76,7216.0,52.74,52.76,52.58,52.76,7216.0
2018-08-30 10:00:00,52.75,52.8,52.6,52.61,3604.0,52.75,52.8,52.6,52.61,3604.0
2018-08-30 10:05:00,52.6,52.6,52.48,52.48,5811.0,52.6,52.6,52.48,52.48,5811.0
2018-08-30 10:10:00,52.43,52.49,52.39,52.48,3942.0,52.43,52.49,52.39,52.48,3942.0
2018-08-30 10:15:00,52.48,52.57,52.43,52.55,8435.0,52.48,52.57,52.43,52.55,8435.0
2018-08-30 10:20:00,52.51,52.52,52.4,52.49,3800.0,52.51,52.52,52.4,52.49,3800.0
2018-08-30 10:25:00,52.51,52.55,52.5,52.5,4950.0,52.51,52.55,52.5,52.5,4950.0
2018-08-30 10:30:00,52.5,52.58,52.44,52.57,8230.0,52.5,52.58,52.44,52.57,8230.0
2018-08-30 10:35:00,52.58,52.73,52.58,52.73,10454.0,52.58,52.73,52.58,52.73,10454.0
2018-08-30 10:40:00,52.71,52.74,52.52,52.52,3700.0,52.71,52.74,52.52,52.52,3700.0
2018-08-30 10:45:00,52.46,52.53,52.44,52.51,4560.0,52.46,52.53,52.44,52.51,4560.0
2018-08-30 10:50:00,52.53,52.57,52.46,52.46,2800.0,52.53,52.57,52.46,52.46,2800.0
2018-08-30 10:55:00,52.48,52.5,52.43,52.48,3235.0,52.48,52.5,52.43,52.48,3235.0
2018-08-30 11:00:00,52.48,52.6,52.44,52.47,4045.0,52.48,52.6,52.44,52.47,4045.0
2018-08-30 11:05:00,52.43,52.46,52.36,52.46,7033.0,52.43,52.46,52.36,52.46,7033.0
2018-08-30 11:10:00,52.45,52.46,52.35,52.4,4700.0,52.45,52.46,52.35,52.4,4700.0
2018-08-30 11:15:00,52.43,52.47,52.38,52.4,5675.0,52.43,52.47,52.38,52.4,5675.0
2018-08-30 11:20:00,52.39,52.4,52.33,52.39,28422.0,52.39,52.4,52.33,52.39,28422.0
2018-08-30 11:25:00,52.39,52.44,52.37,52.44,6102.0,52.39,52.44,52.37,52.44,6102.0
2018-08-30 11:30:00,52.42,52.6,52.4,52.55,7612.0,52.42,52.6,52.4,52.55,7612.0
2018-08-30 11:35:00,52.55,52.56,52.46,52.46,8898.0,52.55,52.56,52.46,52.46,8898.0
2018-08-30 11:40:00,52.46,52.47,52.41,52.45,5526.0,52.46,52.47,52.41,52.45,5526.0
2018-08-30 11:45:00,52.44,52.56,52.43,52.53,5600.0,52.44,52.56,52.43,52.53,5600.0
2018-08-30 11:50:00,52.56,52.74,52.56,52.73,6504.0,52.56,52.74,52.56,52.73,6504.0
2018-08-30 11:55:00,52.75,52.77,52.63,52.69,6868.0,52.75,52.77,52.63,52.69,6868.0
2018-08-30 12:00:00,52.72,52.75,52.69,52.69,2849.0,52.72,52.75,52.69,52.69,2849.0
2018-08-30 12:05:00,52.68,52.68,52.6,52.61,2344.0,52.68,52.68,52.6,52.61,2344.0
2018-08-30 12:10:00,52.59,52.6,52.57,52.6,1000.0,52.59,52.6,52.57,52.6,1000.0
2018-08-30 12:15:00,52.62,52.73,52.61,52.66,2537.0,52.62,52.73,52.61,52.66,2537.0
2018-08-30 12:20:00,52.64,52.68,52.6,52.68,3623.0,52.64,52.68,52.6,52.68,3623.0
2018-08-30 12:25:00,52.69,52.73,52.68,52.7,4101.0,52.69,52.73,52.68,52.7,4101.0
2018-08-30 12:30:00,52.67,52.73,52.66,52.73,1000.0,52.67,52.73,52.66,52.73,1000.0
2018-08-30 12:35:00,52.71,52.73,52.7,52.72,6026.0,52.71,52.73,52.7,52.72,6026.0
2018-08-30 12:40:00,52.73,52.78,52.73,52.75,4810.0,52.73,52.78,52.73,52.75,4810.0
2018-08-30 12:45:00,52.76,52.76,52.69,52.69,800.0,52.76,52.76,52.69,52.69,800.0
2018-08-30 12:50:00,52.71,52.76,52.68,52.74,6200.0,52.71,52.76,52.68,52.74,6200.0
2018-08-30 12:55:00,52.72,52.72,52.67,52.7,2809.0,52.72,52.72,52.67,52.7,2809.0
2018-08-30 13:00:00,52.69,52.73,52.68,52.7,3404.0,52.69,52.73,52.68,52.7,3404.0
2018-08-30 13:05:00,52.69,52.72,52.63,52.63,1800.0,52.69,52.72,52.63,52.63,1800.0
2018-08-30 13:10:00,52.65,52.66,52.62,52.65,4000.0,52.65,52.66,52.62,52.65,4000.0
2018-08-30 13:15:00,52.66,52.73,52.66,52.72,3100.0,52.66,52.73,52.66,52.72,3100.0
2018-08-30 13:20:00,52.72,52.75,52.72,52.72,1200.0,52.72,52.75,52.72,52.72,1200.0
2018-08-30 13:25:00,52.7,52.73,52.67,52.71,3846.0,52.7,52.73,52.67,52.71,3846.0
2018-08-30 13:30:00,52.71,52.84,52.7,52.78,11379.0,52.71,52.84,52.7,52.78,11379.0
2018-08-30 13:35:00,52.77,52.81,52.73,52.8,4550.0,52.77,52.81,52.73,52.8,4550.0
2018-08-30 13:40:00,52.8,52.8,52.72,52.73,1600.0,52.8,52.8,52.72,52.73,1600.0
2018-08-30 13:45:00,52.74,52.75,52.7,52.73,1675.0,52.74,52.75,52.7,52.73,1675.0
2018-08-30 13:50:00,52.71,52.72,52.68,52.7,1700.0,52.71,52.72,52.68,52.7,1700.0
2018-08-30 13:55:00,52.68,52.71,52.68,52.68,1200.0,52.68,52.71,52.68,52.68,1200.0
2018-08-30 14:00:00,52.69,52.72,52.68,52.72,4690.0,52.69,52.72,52.68,52.72,4690.0
2018-08-30 14:05:00,52.71,52.73,52.7,52.71,5400.0,52.71,52.73,52.7,52.71,5400.0
2018-08-30 14:10:00,52.71,52.74,52.71,52.74,3925.0,52.71,52.74,52.71,52.74,3925.0
2018-08-30 14:15:00,52.75,52.76,52.54,52.56,9560.0,52.75,52.76,52.54,52.56,9560.0
2018-08-30 14:20:00,52.55,52.62,52.49,52.57,5711.0,52.55,52.62,52.49,52.57,5711.0
2018-08-30 14:25:00,52.57,52.6,52.54,52.58,4051.0,52.57,52.6,52.54,52.58,4051.0
2018-08-30 14:30:00,52.59,52.59,52.54,52.58,2547.0,52.59,52.59,52.54,52.58,2547.0
2018-08-30 14:35:00,52.56,52.59,52.53,52.59,4681.0,52.56,52.59,52.53,52.59,4681.0
2018-08-30 14:40:00,52.57,52.57,52.43,52.45,5254.0,52.57,52.57,52.43,52.45,5254.0
2018-08-30 14:45:00,52.46,52.53,52.45,52.48,5600.0,52.46,52.53,52.45,52.48,5600.0
2018-08-30 14:50:00,52.46,52.48,52.42,52.45,2536.0,52.46,52.48,52.42,52.45,2536.0
2018-08-30 14:55:00,52.43,52.46,52.33,52.35,10876.0,52.43,52.46,52.33,52.35,10876.0
2018-08-30 15:00:00,52.33,52.33,52.21,52.22,14792.0,52.33,52.33,52.21,52.22,14792.0
2018-08-30 15:05:00,52.23,52.26,52.21,52.25,9040.0,52.23,52.26,52.21,52.25,9040.0
2018-08-30 15:10:00,52.22,52.22,52.11,52.2,17793.0,52.22,52.22,52.11,52.2,17793.0
2018-08-30 15:15:00,52.19,52.23,52.17,52.23,5640.0,52.19,52.23,52.17,52.23,5640.0
2018-08-30 15:20:00,52.2,52.2,52.16,52.17,5325.0,52.2,52.2,52.16,52.17,5325.0
2018-08-30 15:25:00,52.18,52.22,52.18,52.2,15746.0,52.18,52.22,52.18,52.2,15746.0
2018-08-30 15:30:00,52.2,52.2,52.19,52.2,5100.0,52.2,52.2,52.19,52.2,5100.0
2018-08-30 15:35:00,52.21,52.22,52.16,52.18,11421.0,52.21,52.22,52.16,52.18,11421.0
2018-08-30 15:40:00,52.19,52.19,52.16,52.16,7165.0,52.19,52.19,52.16,52.16,7165.0
2018-08-30 15:45:00,52.17,52.19,52.16,52.17,10619.0,52.17,52.19,52.16,52.17,10619.0
2018-08-30 15:50:00,52.17,52.17,52.12,52.16,20819.0,52.17,52.17,52.12,52.16,20819.0
2018-08-30 15:55:00,52.16,52.18,52.15,52.17,34096.0,52.16,52.18,52.15,52.17,34096.0
2018-08-31 09:30:00,52.01,52.27,51.98,52.03,15306.0,52.01,52.27,51.98,52.03,15306.0
2018-08-31 09:35:00,52.11,52.26,52.11,52.19,4472.0,52.11,52.26,52.11,52.19,4472.0
2018-08-31 09:40:00,52.12,52.17,52.0,52.01,6770.0,52.12,52.17,52.0,52.01,6770.0
2018-08-31 09:45:00,52.05,52.2,52.0,52.2,5750.0,52.05,52.2,52.0,52.2,5750.0
2018-08-31 09:50:00,52.22,52.22,52.14,52.14,200.0,52.22,52.22,52.14,52.14,200.0
2018-08-31 09:55:00,52.11,52.24,52.02,52.08,5236.0,52.11,52.24,52.02,52.08,5236.0
2018-08-31 10:00:00,52.05,52.25,52.02,52.24,4809.0,52.05,52.25,52.02,52.24,4809.0
2018-08-31 10:05:00,52.25,52.41,52.25,52.28,12843.0,52.25,52.41,52.25,52.28,12843.0
2018-08-31 10:10:00,52.26,52.32,52.2,52.21,3504.0,52.26,52.32,52.2,52.21,3504.0
2018-08-31 10:15:00,52.2,52.24,52.11,52.16,3200.0,52.2,52.24,52.11,52.16,3200.0
2018-08-31 10:20:00,52.16,52.25,52.1,52.21,18099.0,52.16,52.25,52.1,52.21,18099.0
2018-08-31 10:25:00,52.23,52.35,52.21,52.29,25757.0,52.23,52.35,52.21,52.29,25757.0
2018-08-31 10:30:00,52.3,52.32,52.15,52.15,6769.0,52.3,52.32,52.15,52.15,6769.0
2018-08-31 10:35:00,52.2,52.31,52.17,52.31,3405.0,52.2,52.31,52.17,52.31,3405.0
2018-08-31 10:40:00,52.33,52.36,52.29,52.32,3585.0,52.33,52.36,52.29,52.32,3585.0
2018-08-31 10:45:00,52.3,52.37,52.3,52.34,3200.0,52.3,52.37,52.3,52.34,3200.0
2018-08-31 10:50:00,52.37,52.37,52.31,52.36,1775.0,52.37,52.37,52.31,52.36,1775.0
2018-08-31 10:55:00,52.36,52.37,52.27,52.27,2914.0,52.36,52.37,52.27,52.27,2914.0
2018-08-31 11:00:00,52.29,52.3,52.26,52.26,2289.0,52.29,52.3,52.26,52.26,2289.0
2018-08-31 11:05:00,52.26,52.26,52.17,52.19,7359.0,52.26,52.26,52.17,52.19,7359.0
2018-08-31 11:10:00,52.19,52.27,52.19,52.25,3400.0,52.19,52.27,52.19,52.25,3400.0
2018-08-31 11:15:00,52.23,52.24,52.2,52.24,4734.0,52.23,52.24,52.2,52.24,4734.0
2018-08-31 11:20:00,52.22,52.22,52.17,52.19,9225.0,52.22,52.22,52.17,52.19,9225.0
2018-08-31 11:25:00,52.18,52.18,51.99,52.0,16153.0,52.18,52.18,51.99,52.0,16153.0
2018-08-31 11:30:00,52.0,52.1,52.0,52.06,7508.0,52.0,52.1,52.0,52.06,7508.0
2018-08-31 11:35:00,52.07,52.17,52.07,52.13,4180.0,52.07,52.17,52.07,52.13,4180.0
2018-08-31 11:40:00,52.13,52.14,52.05,52.07,3600.0,52.13,52.14,52.05,52.07,3600.0
2018-08-31 11:45:00,52.05,52.06,51.9,51.95,18365.0,52.05,52.06,51.9,51.95,18365.0
2018-08-31 11:50:00,51.97,51.99,51.94,51.96,2900.0,51.97,51.99,51.94,51.96,2900.0
2018-08-31 11:55:00,51.96,52.01,51.91,51.91,3900.0,51.96,52.01,51.91,51.91,3900.0
2018-08-31 12:00:00,51.91,51.92,51.85,51.91,12783.0,51.91,51.92,51.85,51.91,12783.0
2018-08-31 12:05:00,51.88,51.88,51.76,51.79,11532.0,51.88,51.88,51.76,51.79,11532.0
2018-08-31 12:10:00,51.8,51.96,51.79,51.94,5631.0,51.8,51.96,51.79,51.94,5631.0
2018-08-31 12:15:00,51.93,51.97,51.92,51.96,5144.0,51.93,51.97,51.92,51.96,5144.0
2018-08-31 12:20:00,51.97,51.99,51.92,51.94,7035.0,51.97,51.99,51.92,51.94,7035.0
2018-08-31 12:25:00,51.96,52.03,51.93,52.03,3032.0,51.96,52.03,51.93,52.03,3032.0
2018-08-31 12:30:00,52.03,52.03,51.96,52.0,2990.0,52.03,52.03,51.96,52.0,2990.0
2018-08-31 12:35:00,52.02,52.05,51.99,52.04,4900.0,52.02,52.05,51.99,52.04,4900.0
2018-08-31 12:40:00,52.07,52.09,51.99,52.01,6500.0,52.07,52.09,51.99,52.01,6500.0
2018-08-31 12:45:00,52.0,52.02,51.97,51.98,6375.0,52.0,52.02,51.97,51.98,6375.0
2018-08-31 12:50:00,52.01,52.01,51.91,51.93,4425.0,52.01,52.01,51.91,51.93,4425.0
2018-08-31 12:55:00,51.92,52.02,51.88,52.01,5458.0,51.92,52.02,51.88,52.01,5458.0
2018-08-31 13:00:00,52.01,52.01,51.97,51.98,3500.0,52.01,52.01,51.97,51.98,3500.0
2018-08-31 13:05:00,51.98,52.01,51.96,51.96,5204.0,51.98,52.01,51.96,51.96,5204.0
2018-08-31 13:10:00,51.97,51.97,51.93,51.95,1300.0,51.97,51.97,51.93,51.95,1300.0
2018-08-31 13:15:00,51.94,51.95,51.89,51.9,5000.0,51.94,51.95,51.89,51.9,5000.0
2018-08-31 13:20:00,51.91,51.91,51.85,51.87,2460.0,51.91,51.91,51.85,51.87,2460.0
2018-08-31 13:25:00,51.85,51.86,51.78,51.78,5802.0,51.85,51.86,51.78,51.78,5802.0
2018-08-31 13:30:00,51.8,51.82,51.75,51.82,6405.0,51.8,51.82,51.75,51.82,6405.0
2018-08-31 13:35:00,51.84,51.84,51.79,51.79,600.0,51.84,51.84,51.79,51.79,600.0
2018-08-31 13:40:00,51.78,51.9,51.76,51.84,8680.0,51.78,51.9,51.76,51.84,8680.0
2018-08-31 13:45:00,51.84,51.84,51.77,51.78,5511.0,51.84,51.84,51.77,51.78,5511.0
2018-08-31 13:50:00,51.78,51.81,51.75,51.75,4600.0,51.78,51.81,51.75,51.75,4600.0
2018-08-31 13:55:00,51.74,51.8,51.72,51.79,7400.0,51.74,51.8,51.72,51.79,7400.0
2018-08-31 14:00:00,51.79,51.79,51.75,51.76,2252.0,51.79,51.79,51.75,51.76,2252.0
2018-08-31 14:05:00,51.76,52.0,51.73,51.73,11917.0,51.76,52.0,51.73,51.73,11917.0
2018-08-31 14:10:00,51.73,51.85,51.65,51.84,10176.0,51.73,51.85,51.65,51.84,10176.0
2018-08-31 14:15:00,51.83,51.85,51.83,51.84,2800.0,51.83,51.85,51.83,51.84,2800.0
2018-08-31 14:20:00,51.87,51.87,51.82,51.83,2863.0,51.87,51.87,51.82,51.83,2863.0
2018-08-31 14:25:00,51.83,51.88,51.83,51.87,3100.0,51.83,51.88,51.83,51.87,3100.0
2018-08-31 14:30:00,51.87,51.91,51.85,51.91,2748.0,51.87,51.91,51.85,51.91,2748.0
2018-08-31 14:35:00,51.93,51.95,51.89,51.91,3275.0,51.93,51.95,51.89,51.91,3275.0
2018-08-31 14:40:00,51.92,51.97,51.92,51.97,3847.0,51.92,51.97,51.92,51.97,3847.0
2018-08-31 14:45:00,51.94,51.97,51.9,51.9,4845.0,51.94,51.97,51.9,51.9,4845.0
2018-08-31 14:50:00,51.91,51.93,51.85,51.89,3750.0,51.91,51.93,51.85,51.89,3750.0
2018-08-31 14:55:00,51.87,51.88,51.83,51.84,2100.0,51.87,51.88,51.83,51.84,2100.0
2018-08-31 15:00:00,51.82,51.86,51.8,51.85,4160.0,51.82,51.86,51.8,51.85,4160.0
2018-08-31 15:05:00,51.84,51.85,51.82,51.85,4622.0,51.84,51.85,51.82,51.85,4622.0
2018-08-31 15:10:00,51.87,51.87,51.83,51.84,4300.0,51.87,51.87,51.83,51.84,4300.0
2018-08-31 15:15:00,51.84,51.89,51.83,51.87,5600.0,51.84,51.89,51.83,51.87,5600.0
2018-08-31 15:20:00,51.86,51.86,51.8,51.82,3934.0,51.86,51.86,51.8,51.82,3934.0
2018-08-31 15:25:00,51.82,51.83,51.74,51.79,9425.0,51.82,51.83,51.74,51.79,9425.0
2018-08-31 15:30:00,51.78,51.89,51.77,51.87,8067.0,51.78,51.89,51.77,51.87,8067.0
2018-08-31 15:35:00,51.88,52.02,51.88,51.94,9217.0,51.88,52.02,51.88,51.94,9217.0
2018-08-31 15:40:00,51.94,52.0,51.93,51.99,5914.0,51.94,52.0,51.93,51.99,5914.0
2018-08-31 15:45:00,51.99,52.08,51.97,52.07,14589.0,51.99,52.08,51.97,52.07,14589.0
2018-08-31 15:50:00,52.08,52.15,52.08,52.12,14681.0,52.08,52.15,52.08,52.12,14681.0
2018-08-31 15:55:00,52.11,52.11,52.06,52.07,32219.0,52.11,52.11,52.06,52.07,32219.0
2018-09-04 09:30:00,51.96,52.22,51.62,52.02,29293.0,51.96,52.22,51.62,52.02,29293.0
2018-09-04 09:35:00,52.02,52.04,51.72,51.8,14824.0,52.02,52.04,51.72,51.8,14824.0
2018-09-04 09:40:00,51.78,51.83,51.51,51.54,18795.0,51.78,51.83,51.51,51.54,18795.0
2018-09-04 09:45:00,51.52,51.53,51.22,51.33,17998.0,51.52,51.53,51.22,51.33,17998.0
2018-09-04 09:50:00,51.28,51.47,51.11,51.17,18410.0,51.28,51.47,51.11,51.17,18410.0
2018-09-04 09:55:00,51.17,51.24,51.07,51.18,19272.0,51.17,51.24,51.07,51.18,19272.0
2018-09-04 10:00:00,51.22,51.36,51.2,51.22,16275.0,51.22,51.36,51.2,51.22,16275.0
2018-09-04 10:05:00,51.21,51.29,51.11,51.27,15276.0,51.21,51.29,51.11,51.27,15276.0
2018-09-04 10:10:00,51.29,51.33,51.26,51.33,8988.0,51.29,51.33,51.26,51.33,8988.0
2018-09-04 10:15:00,51.33,51.33,51.13,51.16,11122.0,51.33,51.33,51.13,51.16,11122.0
2018-09-04 10:20:00,51.16,51.37,51.16,51.3,8900.0,51.16,51.37,51.16,51.3,8900.0
2018-09-04 10:25:00,51.28,51.34,51.28,51.3,8104.0,51.28,51.34,51.28,51.3,8104.0
2018-09-04 10:30:00,51.31,51.38,51.3,51.36,8449.0,51.31,51.38,51.3,51.36,8449.0
2018-09-04 10:35:00,51.37,51.38,51.21,51.33,8057.0,51.37,51.38,51.21,51.33,8057.0
2018-09-04 10:40:00,51.32,51.56,51.31,51.55,19296.0,51.32,51.56,51.31,51.55,19296.0
2018-09-04 10:45:00,51.53,51.77,51.5,51.75,13715.0,51.53,51.77,51.5,51.75,13715.0
2018-09-04 10:50:00,51.72,51.77,51.67,51.76,7800.0,51.72,51.77,51.67,51.76,7800.0
2018-09-04 10:55:00,51.77,51.81,51.69,51.69,9415.0,51.77,51.81,51.69,51.69,9415.0
2018-09-04 11:00:00,51.64,51.66,51.59,51.63,4487.0,51.64,51.66,51.59,51.63,4487.0
2018-09-04 11:05:00,51.6,51.63,51.54,51.62,6843.0,51.6,51.63,51.54,51.62,6843.0
2018-09-04 11:10:00,51.62,51.65,51.52,51.52,4536.0,51.62,51.65,51.52,51.52,4536.0
2018-09-04 11:15:00,51.53,51.62,51.5,51.62,5611.0,51.53,51.62,51.5,51.62,5611.0
2018-09-04 11:20:00,51.65,51.65,51.59,51.61,8292.0,51.65,51.65,51.59,51.61,8292.0
2018-09-04 11:25:00,51.61,51.71,51.61,51.67,6600.0,51.61,51.71,51.61,51.67,6600.0
2018-09-04 11:30:00,51.7,51.71,51.62,51.63,9425.0,51.7,51.71,51.62,51.63,9425.0
2018-09-04 11:35:00,51.62,51.72,51.6,51.71,9802.0,51.62,51.72,51.6,51.71,9802.0
2018-09-04 11:40:00,51.7,51.7,51.48,51.48,2792.0,51.7,51.7,51.48,51.48,2792.0
2018-09-04 11:45:00,51.53,51.67,51.51,51.64,5800.0,51.53,51.67,51.51,51.64,5800.0
2018-09-04 11:50:00,51.65,51.65,51.59,51.64,4220.0,51.65,51.65,51.59,51.64,4220.0
2018-09-04 11:55:00,51.65,51.65,51.56,51.56,5790.0,51.65,51.65,51.56,51.56,5790.0
2018-09-04 12:00:00,51.56,51.56,51.5,51.55,3681.0,51.56,51.56,51.5,51.55,3681.0
2018-09-04 12:05:00,51.55,51.59,51.51,51.58,3692.0,51.55,51.59,51.51,51.58,3692.0
2018-09-04 12:10:00,51.58,51.6,51.52,51.6,3900.0,51.58,51.6,51.52,51.6,3900.0
2018-09-04 12:15:00,51.61,51.68,51.6,51.66,4233.0,51.61,51.68,51.6,51.66,4233.0
2018-09-04 12:20:00,51.67,51.67,51.5,51.5,4100.0,51.67,51.67,51.5,51.5,4100.0
2018-09-04 12:25:00,51.53,51.55,51.48,51.55,3420.0,51.53,51.55,51.48,51.55,3420.0
2018-09-04 12:30:00,51.55,51.55,51.52,51.54,3026.0,51.55,51.55,51.52,51.54,3026.0
2018-09-04 12:35:00,51.54,51.55,51.49,51.52,5096.0,51.54,51.55,51.49,51.52,5096.0
2018-09-04 12:40:00,51.53,51.6,51.53,51.6,3245.0,51.53,51.6,51.53,51.6,3245.0
2018-09-04 12:45:00,51.59,51.59,51.55,51.56,3286.0,51.59,51.59,51.55,51.56,3286.0
2018-09-04 12:50:00,51.55,51.55,51.41,51.41,6000.0,51.55,51.55,51.41,51.41,6000.0
2018-09-04 12:55:00,51.43,51.43,51.36,51.38,3200.0,51.43,51.43,51.36,51.38,3200.0
2018-09-04 13:00:00,51.39,51.44,51.39,51.4,7900.0,51.39,51.44,51.39,51.4,7900.0
2018-09-04 13:05:00,51.4,51.42,51.39,51.4,3600.0,51.4,51.42,51.39,51.4,3600.0
2018-09-04 13:10:00,51.4,51.43,51.39,51.41,5804.0,51.4,51.43,51.39,51.41,5804.0
2018-09-04 13:15:00,51.42,51.42,51.35,51.36,6798.0,51.42,51.42,51.35,51.36,6798.0
2018-09-04 13:20:00,51.37,51.38,51.35,51.37,5120.0,51.37,51.38,51.35,51.37,5120.0
2018-09-04 13:25:00,51.38,51.39,51.28,51.29,6488.0,51.38,51.39,51.28,51.29,6488.0
2018-09-04 13:30:00,51.3,51.3,51.25,51.25,7233.0,51.3,51.3,51.25,51.25,7233.0
2018-09-04 13:35:00,51.26,51.27,51.21,51.21,3316.0,51.26,51.27,51.21,51.21,3316.0
2018-09-04 13:40:00,51.22,51.25,51.2,51.22,7984.0,51.22,51.25,51.2,51.22,7984.0
2018-09-04 13:45:00,51.23,51.31,51.23,51.29,7854.0,51.23,51.31,51.23,51.29,7854.0
2018-09-04 13:50:00,51.3,51.3,51.25,51.27,2581.0,51.3,51.3,51.25,51.27,2581.0
2018-09-04 13:55:00,51.28,51.3,51.24,51.25,4000.0,51.28,51.3,51.24,51.25,4000.0
2018-09-04 14:00:00,51.26,51.31,51.25,51.29,4828.0,51.26,51.31,51.25,51.29,4828.0
2018-09-04 14:05:00,51.29,51.3,51.27,51.27,3733.0,51.29,51.3,51.27,51.27,3733.0
2018-09-04 14:10:00,51.26,51.26,51.21,51.24,4700.0,51.26,51.26,51.21,51.24,4700.0
2018-09-04 14:15:00,51.26,51.36,51.26,51.31,4800.0,51.26,51.36,51.26,51.31,4800.0
2018-09-04 14:20:00,51.33,51.35,51.29,51.29,7086.0,51.33,51.35,51.29,51.29,7086.0
2018-09-04 14:25:00,51.3,51.31,51.25,51.25,2562.0,51.3,51.31,51.25,51.25,2562.0
2018-09-04 14:30:00,51.24,51.24,51.23,51.24,3900.0,51.24,51.24,51.23,51.24,3900.0
2018-09-04 14:35:00,51.25,51.33,51.25,51.32,4983.0,51.25,51.33,51.25,51.32,4983.0
2018-09-04 14:40:00,51.35,51.36,51.34,51.35,5400.0,51.35,51.36,51.34,51.35,5400.0
2018-09-04 14:45:00,51.35,51.36,51.33,51.36,5700.0,51.35,51.36,51.33,51.36,5700.0
2018-09-04 14:50:00,51.37,51.44,51.37,51.42,3804.0,51.37,51.44,51.37,51.42,3804.0
2018-09-04 14:55:00,51.38,51.43,51.37,51.4,6510.0,51.38,51.43,51.37,51.4,6510.0
2018-09-04 15:00:00,51.4,51.4,51.32,51.34,4400.0,51.4,51.4,51.32,51.34,4400.0
2018-09-04 15:05:00,51.34,51.36,51.32,51.33,8502.0,51.34,51.36,51.32,51.33,8502.0
2018-09-04 15:10:00,51.33,51.33,51.27,51.29,4710.0,51.33,51.33,51.27,51.29,4710.0
2018-09-04 15:15:00,51.29,51.34,51.27,51.31,6610.0,51.29,51.34,51.27,51.31,6610.0
2018-09-04 15:20:00,51.32,51.39,51.31,51.37,5322.0,51.32,51.39,51.31,51.37,5322.0
2018-09-04 15:25:00,51.37,51.38,51.33,51.33,8090.0,51.37,51.38,51.33,51.33,8090.0
2018-09-04 15:30:00,51.33,51.33,51.27,51.29,12900.0,51.33,51.33,51.27,51.29,12900.0
2018-09-04 15:35:00,51.29,51.35,51.28,51.33,13312.0,51.29,51.35,51.28,51.33,13312.0
2018-09-04 15:40:00,51.32,51.32,51.29,51.32,8660.0,51.32,51.32,51.29,51.32,8660.0
2018-09-04 15:45:00,51.31,51.32,51.3,51.3,14414.0,51.31,51.32,51.3,51.3,14414.0
2018-09-04 15:50:00,51.3,51.31,51.23,51.26,18472.0,51.3,51.31,51.23,51.26,18472.0
2018-09-04 15:55:00,51.26,51.31,51.26,51.3,34382.0,51.26,51.31,51.26,51.3,34382.0
2018-09-05 09:30:00,51.27,51.27,50.8,50.82,28691.0,51.27,51.27,50.8,50.82,28691.0
2018-09-05 09:35:00,50.79,50.79,50.31,50.66,38339.0,50.79,50.79,50.31,50.66,38339.0
2018-09-05 09:40:00,50.66,50.69,50.46,50.61,16254.0,50.66,50.69,50.46,50.61,16254.0
2018-09-05 09:45:00,50.66,50.87,50.47,50.85,27394.0,50.66,50.87,50.47,50.85,27394.0
2018-09-05 09:50:00,50.82,50.82,50.54,50.65,5028.0,50.82,50.82,50.54,50.65,5028.0
2018-09-05 09:55:00,50.65,50.84,50.58,50.78,12908.0,50.65,50.84,50.58,50.78,12908.0
2018-09-05 10:00:00,50.76,50.87,50.7,50.87,13624.0,50.76,50.87,50.7,50.87,13624.0
2018-09-05 10:05:00,50.86,50.9,50.75,50.9,12708.0,50.86,50.9,50.75,50.9,12708.0
2018-09-05 10:10:00,50.82,50.88,50.72,50.72,13657.0,50.82,50.88,50.72,50.72,13657.0
2018-09-05 10:15:00,50.71,50.72,50.58,50.62,9215.0,50.71,50.72,50.58,50.62,9215.0
2018-09-05 10:20:00,50.63,50.63,50.46,50.57,11518.0,50.63,50.63,50.46,50.57,11518.0
2018-09-05 10:25:00,50.64,50.88,50.64,50.87,7900.0,50.64,50.88,50.64,50.87,7900.0
2018-09-05 10:30:00,50.88,50.88,50.64,50.72,32601.0,50.88,50.88,50.64,50.72,32601.0
2018-09-05 10:35:00,50.71,50.74,50.61,50.69,8700.0,50.71,50.74,50.61,50.69,8700.0
2018-09-05 10:40:00,50.67,50.94,50.62,50.92,13821.0,50.67,50.94,50.62,50.92,13821.0
2018-09-05 10:45:00,50.91,51.06,50.88,50.99,8483.0,50.91,51.06,50.88,50.99,8483.0
2018-09-05 10:50:00,51.0,51.12,50.99,51.09,7935.0,51.0,51.12,50.99,51.09,7935.0
2018-09-05 10:55:00,51.09,51.28,51.09,51.27,9050.0,51.09,51.28,51.09,51.27,9050.0
2018-09-05 11:00:00,51.24,51.24,51.07,51.09,8000.0,51.24,51.24,51.07,51.09,8000.0
2018-09-05 11:05:00,51.09,51.17,51.08,51.13,8517.0,51.09,51.17,51.08,51.13,8517.0
2018-09-05 11:10:00,51.13,51.2,51.12,51.14,6600.0,51.13,51.2,51.12,51.14,6600.0
2018-09-05 11:15:00,51.14,51.25,51.13,51.25,4000.0,51.14,51.25,51.13,51.25,4000.0
2018-09-05 11:20:00,51.25,51.32,51.2,51.28,16050.0,51.25,51.32,51.2,51.28,16050.0
2018-09-05 11:25:00,51.28,51.3,51.16,51.16,4672.0,51.28,51.3,51.16,51.16,4672.0
2018-09-05 11:30:00,51.14,51.21,51.1,51.2,3900.0,51.14,51.21,51.1,51.2,3900.0
2018-09-05 11:35:00,51.23,51.3,51.14,51.29,8700.0,51.23,51.3,51.14,51.29,8700.0
2018-09-05 11:40:00,51.28,51.32,51.16,51.2,3306.0,51.28,51.32,51.16,51.2,3306.0
2018-09-05 11:45:00,51.2,51.29,51.2,51.29,2644.0,51.2,51.29,51.2,51.29,2644.0
2018-09-05 11:50:00,51.3,51.44,51.3,51.37,18767.0,51.3,51.44,51.3,51.37,18767.0
2018-09-05 11:55:00,51.35,51.39,51.22,51.27,5700.0,51.35,51.39,51.22,51.27,5700.0
2018-09-05 12:00:00,51.33,51.47,51.27,51.45,11002.0,51.33,51.47,51.27,51.45,11002.0
2018-09-05 12:05:00,51.41,51.45,51.35,51.35,3900.0,51.41,51.45,51.35,51.35,3900.0
2018-09-05 12:10:00,51.33,51.33,51.2,51.2,2961.0,51.33,51.33,51.2,51.2,2961.0
2018-09-05 12:15:00,51.16,51.19,51.14,51.14,4925.0,51.16,51.19,51.14,51.14,4925.0
2018-09-05 12:20:00,51.17,51.2,51.17,51.17,4030.0,51.17,51.2,51.17,51.17,4030.0
2018-09-05 12:25:00,51.17,51.17,51.07,51.13,3921.0,51.17,51.17,51.07,51.13,3921.0
2018-09-05 12:30:00,51.14,51.15,51.1,51.15,3908.0,51.14,51.15,51.1,51.15,3908.0
2018-09-05 12:35:00,51.15,51.2,51.12,51.13,4002.0,51.15,51.2,51.12,51.13,4002.0
2018-09-05 12:40:00,51.07,51.1,51.05,51.05,3267.0,51.07,51.1,51.05,51.05,3267.0
2018-09-05 12:45:00,51.04,51.06,50.97,50.98,5266.0,51.04,51.06,50.97,50.98,5266.0
2018-09-05 12:50:00,51.0,51.01,50.9,50.94,4587.0,51.0,51.01,50.9,50.94,4587.0
2018-09-05 12:55:00,50.93,50.93,50.84,50.89,3800.0,50.93,50.93,50.84,50.89,3800.0
2018-09-05 13:00:00,50.89,50.89,50.79,50.81,6450.0,50.89,50.89,50.79,50.81,6450.0
2018-09-05 13:05:00,50.81,50.82,50.72,50.8,6621.0,50.81,50.82,50.72,50.8,6621.0
2018-09-05 13:10:00,50.79,50.82,50.76,50.81,3596.0,50.79,50.82,50.76,50.81,3596.0
2018-09-05 13:15:00,50.81,50.91,50.81,50.91,9493.0,50.81,50.91,50.81,50.91,9493.0
2018-09-05 13:20:00,50.94,50.95,50.84,50.84,3350.0,50.94,50.95,50.84,50.84,3350.0
2018-09-05 13:25:00,50.81,50.87,50.76,50.87,10168.0,50.81,50.87,50.76,50.87,10168.0
2018-09-05 13:30:00,50.9,50.99,50.9,50.94,5960.0,50.9,50.99,50.9,50.94,5960.0
2018-09-05 13:35:00,50.94,50.94,50.89,50.93,2800.0,50.94,50.94,50.89,50.93,2800.0
2018-09-05 13:40:00,50.95,50.96,50.9,50.93,3131.0,50.95,50.96,50.9,50.93,3131.0
2018-09-05 13:45:00,50.95,50.95,50.85,50.89,4397.0,50.95,50.95,50.85,50.89,4397.0
2018-09-05 13:50:00,50.92,51.03,50.92,50.99,6922.0,50.92,51.03,50.92,50.99,6922.0
2018-09-05 13:55:00,50.98,50.98,50.91,50.97,5756.0,50.98,50.98,50.91,50.97,5756.0
2018-09-05 14:00:00,50.99,51.15,50.99,51.08,7838.0,50.99,51.15,50.99,51.08,7838.0
2018-09-05 14:05:00,51.07,51.11,51.04,51.11,2643.0,51.07,51.11,51.04,51.11,2643.0
2018-09-05 14:10:00,51.1,51.14,51.07,51.14,3400.0,51.1,51.14,51.07,51.14,3400.0
2018-09-05 14:15:00,51.14,51.21,51.12,51.21,3504.0,51.14,51.21,51.12,51.21,3504.0
2018-09-05 14:20:00,51.22,51.26,51.21,51.25,5123.0,51.22,51.26,51.21,51.25,5123.0
2018-09-05 14:25:00,51.24,51.25,51.19,51.22,3503.0,51.24,51.25,51.19,51.22,3503.0
2018-09-05 14:30:00,51.2,51.34,51.19,51.34,6402.0,51.2,51.34,51.19,51.34,6402.0
2018-09-05 14:35:00,51.34,51.41,51.3,51.41,7562.0,51.34,51.41,51.3,51.41,7562.0
2018-09-05 14:40:00,51.38,51.4,51.3,51.32,7200.0,51.38,51.4,51.3,51.32,7200.0
2018-09-05 14:45:00,51.26,51.32,51.26,51.3,3800.0,51.26,51.32,51.26,51.3,3800.0
2018-09-05 14:50:00,51.27,51.32,51.26,51.32,5802.0,51.27,51.32,51.26,51.32,5802.0
2018-09-05 14:55:00,51.33,51.39,51.32,51.37,5350.0,51.33,51.39,51.32,51.37,5350.0
2018-09-05 15:00:00,51.37,51.39,51.26,51.28,6751.0,51.37,51.39,51.26,51.28,6751.0
2018-09-05 15:05:00,51.31,51.33,51.29,51.3,4004.0,51.31,51.33,51.29,51.3,4004.0
2018-09-05 15:10:00,51.31,51.32,51.27,51.31,2900.0,51.31,51.32,51.27,51.31,2900.0
2018-09-05 15:15:00,51.32,51.35,51.31,51.34,4250.0,51.32,51.35,51.31,51.34,4250.0
2018-09-05 15:20:00,51.33,51.42,51.33,51.34,7110.0,51.33,51.42,51.33,51.34,7110.0
2018-09-05 15:25:00,51.36,51.37,51.33,51.34,6318.0,51.36,51.37,51.33,51.34,6318.0
2018-09-05 15:30:00,51.34,51.41,51.33,51.4,8760.0,51.34,51.41,51.33,51.4,8760.0
2018-09-05 15:35:00,51.4,51.42,51.35,51.37,17559.0,51.4,51.42,51.35,51.37,17559.0
2018-09-05 15:40:00,51.36,51.37,51.3,51.3,3700.0,51.36,51.37,51.3,51.3,3700.0
2018-09-05 15:45:00,51.3,51.3,51.26,51.26,12644.0,51.3,51.3,51.26,51.26,12644.0
2018-09-05 15:50:00,51.25,51.28,51.24,51.24,17193.0,51.25,51.28,51.24,51.24,17193.0
2018-09-05 15:55:00,51.25,51.26,51.23,51.26,28705.0,51.25,51.26,51.23,51.26,28705.0
2018-09-06 09:30:00,51.26,51.57,50.83,51.01,44324.0,51.26,51.57,50.83,51.01,44324.0
2018-09-06 09:35:00,51.1,51.42,50.91,51.23,46583.0,51.1,51.42,50.91,51.23,46583.0
2018-09-06 09:40:00,51.19,51.55,51.19,51.46,6655.0,51.19,51.55,51.19,51.46,6655.0
2018-09-06 09:45:00,51.48,51.59,51.44,51.48,6747.0,51.48,51.59,51.44,51.48,6747.0
2018-09-06 09:50:00,51.45,51.46,51.36,51.43,3343.0,51.45,51.46,51.36,51.43,3343.0
2018-09-06 09:55:00,51.34,51.34,51.13,51.18,8387.0,51.34,51.34,51.13,51.18,8387.0
2018-09-06 10:00:00,51.14,51.14,50.98,50.98,3521.0,51.14,51.14,50.98,50.98,3521.0
2018-09-06 10:05:00,50.9,50.94,50.8,50.83,11915.0,50.9,50.94,50.8,50.83,11915.0
2018-09-06 10:10:00,50.81,50.83,50.77,50.82,4728.0,50.81,50.83,50.77,50.82,4728.0
2018-09-06 10:15:00,50.8,50.8,50.64,50.69,21921.0,50.8,50.8,50.64,50.69,21921.0
2018-09-06 10:20:00,50.69,50.82,50.62,50.73,14431.0,50.69,50.82,50.62,50.73,14431.0
2018-09-06 10:25:00,50.74,50.75,50.68,50.72,3219.0,50.74,50.75,50.68,50.72,3219.0
2018-09-06 10:30:00,50.69,50.71,50.46,50.47,25000.0,50.69,50.71,50.46,50.47,25000.0
2018-09-06 10:35:00,50.44,50.57,50.37,50.55,16888.0,50.44,50.57,50.37,50.55,16888.0
2018-09-06 10:40:00,50.58,50.62,50.49,50.53,6935.0,50.58,50.62,50.49,50.53,6935.0
2018-09-06 10:45:00,50.53,50.55,50.17,50.27,15757.0,50.53,50.55,50.17,50.27,15757.0
2018-09-06 10:50:00,50.26,50.34,50.23,50.31,11919.0,50.26,50.34,50.23,50.31,11919.0
2018-09-06 10:55:00,50.27,50.5,50.27,50.42,6870.0,50.27,50.5,50.27,50.42,6870.0
2018-09-06 11:00:00,50.46,50.47,50.09,50.12,32183.0,50.46,50.47,50.09,50.12,32183.0
2018-09-06 11:05:00,50.12,50.15,49.89,49.89,29543.0,50.12,50.15,49.89,49.89,29543.0
2018-09-06 11:10:00,49.93,50.05,49.85,50.01,12016.0,49.93,50.05,49.85,50.01,12016.0
2018-09-06 11:15:00,49.95,50.1,49.86,50.07,17459.0,49.95,50.1,49.86,50.07,17459.0
2018-09-06 11:20:00,50.09,50.16,49.97,50.16,13499.0,50.09,50.16,49.97,50.16,13499.0
2018-09-06 11:25:00,50.15,50.27,50.11,50.26,11616.0,50.15,50.27,50.11,50.26,11616.0
2018-09-06 11:30:00,50.22,50.24,50.12,50.21,7822.0,50.22,50.24,50.12,50.21,7822.0
2018-09-06 11:35:00,50.23,50.23,50.05,50.09,11348.0,50.23,50.23,50.05,50.09,11348.0
2018-09-06 11:40:00,50.09,50.11,49.99,49.99,4164.0,50.09,50.11,49.99,49.99,4164.0
2018-09-06 11:45:00,50.01,50.04,49.98,50.04,7495.0,50.01,50.04,49.98,50.04,7495.0
2018-09-06 11:50:00,50.02,50.22,50.0,50.2,11400.0,50.02,50.22,50.0,50.2,11400.0
2018-09-06 11:55:00,50.21,50.3,50.15,50.27,6486.0,50.21,50.3,50.15,50.27,6486.0
2018-09-06 12:00:00,50.28,50.39,50.23,50.39,5504.0,50.28,50.39,50.23,50.39,5504.0
2018-09-06 12:05:00,50.37,50.4,50.25,50.32,16620.0,50.37,50.4,50.25,50.32,16620.0
2018-09-06 12:10:00,50.34,50.34,50.13,50.13,15427.0,50.34,50.34,50.13,50.13,15427.0
2018-09-06 12:15:00,50.11,50.13,50.04,50.04,1500.0,50.11,50.13,50.04,50.04,1500.0
2018-09-06 12:20:00,50.04,50.07,49.99,50.0,11373.0,50.04,50.07,49.99,50.0,11373.0
2018-09-06 12:25:00,49.98,49.99,49.86,49.93,5522.0,49.98,49.99,49.86,49.93,5522.0
2018-09-06 12:30:00,49.93,49.98,49.85,49.85,9000.0,49.93,49.98,49.85,49.85,9000.0
2018-09-06 12:35:00,49.86,49.97,49.86,49.91,2400.0,49.86,49.97,49.86,49.91,2400.0
2018-09-06 12:40:00,49.91,49.94,49.89,49.91,3600.0,49.91,49.94,49.89,49.91,3600.0
2018-09-06 12:45:00,49.93,50.04,49.93,49.98,3240.0,49.93,50.04,49.93,49.98,3240.0
2018-09-06 12:50:00,49.96,49.97,49.95,49.96,2744.0,49.96,49.97,49.95,49.96,2744.0
2018-09-06 12:55:00,49.95,49.95,49.81,49.81,6350.0,49.95,49.95,49.81,49.81,6350.0
2018-09-06 13:00:00,49.81,49.82,49.64,49.67,25159.0,49.81,49.82,49.64,49.67,25159.0
2018-09-06 13:05:00,49.65,49.74,49.6,49.62,42743.0,49.65,49.74,49.6,49.62,42743.0
2018-09-06 13:10:00,49.64,49.64,49.45,49.61,13838.0,49.64,49.64,49.45,49.61,13838.0
2018-09-06 13:15:00,49.63,49.79,49.63,49.78,5246.0,49.63,49.79,49.63,49.78,5246.0
2018-09-06 13:20:00,49.77,49.86,49.77,49.86,1902.0,49.77,49.86,49.77,49.86,1902.0
2018-09-06 13:25:00,49.86,49.86,49.78,49.8,2342.0,49.86,49.86,49.78,49.8,2342.0
2018-09-06 13:30:00,49.8,49.84,49.79,49.84,6774.0,49.8,49.84,49.79,49.84,6774.0
2018-09-06 13:35:00,49.85,49.99,49.85,49.87,8900.0,49.85,49.99,49.85,49.87,8900.0
2018-09-06 13:40:00,49.85,49.98,49.85,49.97,7228.0,49.85,49.98,49.85,49.97,7228.0
2018-09-06 13:45:00,49.96,49.97,49.89,49.93,5620.0,49.96,49.97,49.89,49.93,5620.0
2018-09-06 13:50:00,49.9,49.95,49.87,49.94,7239.0,49.9,49.95,49.87,49.94,7239.0
2018-09-06 13:55:00,49.94,50.03,49.93,50.0,13271.0,49.94,50.03,49.93,50.0,13271.0
2018-09-06 14:00:00,50.0,50.18,49.98,50.13,22575.0,50.0,50.18,49.98,50.13,22575.0
2018-09-06 14:05:00,50.12,50.25,50.12,50.22,10523.0,50.12,50.25,50.12,50.22,10523.0
2018-09-06 14:10:00,50.21,50.23,50.14,50.21,18702.0,50.21,50.23,50.14,50.21,18702.0
2018-09-06 14:15:00,50.19,50.19,50.08,50.14,7527.0,50.19,50.19,50.08,50.14,7527.0
2018-09-06 14:20:00,50.14,50.15,50.03,50.03,4668.0,50.14,50.15,50.03,50.03,4668.0
2018-09-06 14:25:00,50.06,50.15,50.04,50.07,25899.0,50.06,50.15,50.04,50.07,25899.0
2018-09-06 14:30:00,50.08,50.23,50.08,50.2,7828.0,50.08,50.23,50.08,50.2,7828.0
2018-09-06 14:35:00,50.21,50.24,50.16,50.19,3599.0,50.21,50.24,50.16,50.19,3599.0
2018-09-06 14:40:00,50.19,50.22,50.15,50.22,4894.0,50.19,50.22,50.15,50.22,4894.0
2018-09-06 14:45:00,50.23,50.24,50.14,50.14,11673.0,50.23,50.24,50.14,50.14,11673.0
2018-09-06 14:50:00,50.14,50.17,50.07,50.1,7343.0,50.14,50.17,50.07,50.1,7343.0
2018-09-06 14:55:00,50.08,50.12,50.07,50.11,2900.0,50.08,50.12,50.07,50.11,2900.0
2018-09-06 15:00:00,50.12,50.19,50.12,50.17,10778.0,50.12,50.19,50.12,50.17,10778.0
2018-09-06 15:05:00,50.17,50.23,50.17,50.22,6798.0,50.17,50.23,50.17,50.22,6798.0
2018-09-06 15:10:00,50.23,50.26,50.21,50.24,4400.0,50.23,50.26,50.21,50.24,4400.0
2018-09-06 15:15:00,50.24,50.25,50.11,50.12,10304.0,50.24,50.25,50.11,50.12,10304.0
2018-09-06 15:20:00,50.13,50.13,50.09,50.09,5000.0,50.13,50.13,50.09,50.09,5000.0
2018-09-06 15:25:00,50.09,50.11,50.06,50.11,14405.0,50.09,50.11,50.06,50.11,14405.0
2018-09-06 15:30:00,50.11,50.18,50.1,50.14,16507.0,50.11,50.18,50.1,50.14,16507.0
2018-09-06 15:35:00,50.14,50.15,50.09,50.09,16221.0,50.14,50.15,50.09,50.09,16221.0
2018-09-06 15:40:00,50.09,50.13,50.09,50.11,13731.0,50.09,50.13,50.09,50.11,13731.0
2018-09-06 15:45:00,50.1,50.13,50.08,50.13,17291.0,50.1,50.13,50.08,50.13,17291.0
2018-09-06 15:50:00,50.12,50.16,50.11,50.15,41934.0,50.12,50.16,50.11,50.15,41934.0
2018-09-06 15:55:00,50.15,50.18,50.14,50.15,40679.0,50.15,50.18,50.14,50.15,40679.0
2018-09-07 09:30:00,49.95,50.03,49.53,49.69,68583.0,49.95,50.03,49.53,49.69,68583.0
2018-09-07 09:35:00,49.69,49.97,49.43,49.54,39250.0,49.69,49.97,49.43,49.54,39250.0
2018-09-07 09:40:00,49.6,49.61,49.16,49.17,14968.0,49.6,49.61,49.16,49.17,14968.0
2018-09-07 09:45:00,49.14,49.43,49.05,49.19,27029.0,49.14,49.43,49.05,49.19,27029.0
2018-09-07 09:50:00,49.2,49.36,49.14,49.31,18896.0,49.2,49.36,49.14,49.31,18896.0
2018-09-07 09:55:00,49.33,49.33,49.1,49.11,6695.0,49.33,49.33,49.1,49.11,6695.0
2018-09-07 10:00:00,49.14,49.42,49.08,49.25,18308.0,49.14,49.42,49.08,49.25,18308.0
2018-09-07 10:05:00,49.25,49.27,49.16,49.23,8903.0,49.25,49.27,49.16,49.23,8903.0
2018-09-07 10:10:00,49.23,49.24,49.07,49.1,16128.0,49.23,49.24,49.07,49.1,16128.0
2018-09-07 10:15:00,49.08,49.09,49.01,49.03,13000.0,49.08,49.09,49.01,49.03,13000.0
2018-09-07 10:20:00,49.05,49.16,49.0,49.12,14143.0,49.05,49.16,49.0,49.12,14143.0
2018-09-07 10:25:00,49.13,49.21,49.09,49.12,8305.0,49.13,49.21,49.09,49.12,8305.0
2018-09-07 10:30:00,49.11,49.3,49.1,49.3,18203.0,49.11,49.3,49.1,49.3,18203.0
2018-09-07 10:35:00,49.34,49.34,49.11,49.2,15105.0,49.34,49.34,49.11,49.2,15105.0
2018-09-07 10:40:00,49.21,49.27,49.18,49.25,8231.0,49.21,49.27,49.18,49.25,8231.0
2018-09-07 10:45:00,49.25,49.43,49.24,49.41,10380.0,49.25,49.43,49.24,49.41,10380.0
2018-09-07 10:50:00,49.44,49.46,49.36,49.46,4450.0,49.44,49.46,49.36,49.46,4450.0
2018-09-07 10:55:00,49.48,49.48,49.42,49.46,1932.0,49.48,49.48,49.42,49.46,1932.0
2018-09-07 11:00:00,49.46,49.49,49.4,49.4,4480.0,49.46,49.49,49.4,49.4,4480.0
2018-09-07 11:05:00,49.37,49.53,49.37,49.53,6650.0,49.37,49.53,49.37,49.53,6650.0
2018-09-07 11:10:00,49.53,49.53,49.49,49.51,2350.0,49.53,49.53,49.49,49.51,2350.0
2018-09-07 11:15:00,49.53,49.55,49.5,49.52,2700.0,49.53,49.55,49.5,49.52,2700.0
2018-09-07 11:20:00,49.52,49.56,49.49,49.49,2500.0,49.52,49.56,49.49,49.49,2500.0
2018-09-07 11:25:00,49.48,49.63,49.45,49.62,9800.0,49.48,49.63,49.45,49.62,9800.0
2018-09-07 11:30:00,49.61,49.69,49.58,49.69,10592.0,49.61,49.69,49.58,49.69,10592.0
2018-09-07 11:35:00,49.7,49.72,49.63,49.64,5320.0,49.7,49.72,49.63,49.64,5320.0
2018-09-07 11:40:00,49.64,49.64,49.53,49.59,2200.0,49.64,49.64,49.53,49.59,2200.0
2018-09-07 11:45:00,49.58,49.67,49.56,49.56,1900.0,49.58,49.67,49.56,49.56,1900.0
2018-09-07 11:50:00,49.57,49.59,49.46,49.46,3427.0,49.57,49.59,49.46,49.46,3427.0
2018-09-07 11:55:00,49.48,49.48,49.34,49.37,8529.0,49.48,49.48,49.34,49.37,8529.0
2018-09-07 12:00:00,49.35,49.36,49.26,49.35,6402.0,49.35,49.36,49.26,49.35,6402.0
2018-09-07 12:05:00,49.34,49.35,49.13,49.13,10366.0,49.34,49.35,49.13,49.13,10366.0
2018-09-07 12:10:00,49.13,49.27,49.13,49.27,7915.0,49.13,49.27,49.13,49.27,7915.0
2018-09-07 12:15:00,49.23,49.23,49.11,49.13,80913.0,49.23,49.23,49.11,49.13,80913.0
2018-09-07 12:20:00,49.15,49.2,49.11,49.17,5021.0,49.15,49.2,49.11,49.17,5021.0
2018-09-07 12:25:00,49.14,49.15,49.04,49.08,9550.0,49.14,49.15,49.04,49.08,9550.0
2018-09-07 12:30:00,49.07,49.15,49.07,49.13,6750.0,49.07,49.15,49.07,49.13,6750.0
2018-09-07 12:35:00,49.15,49.17,49.12,49.12,3900.0,49.15,49.17,49.12,49.12,3900.0
2018-09-07 12:40:00,49.14,49.15,48.86,48.89,24038.0,49.14,49.15,48.86,48.89,24038.0
2018-09-07 12:45:00,48.9,49.08,48.9,49.07,10596.0,48.9,49.08,48.9,49.07,10596.0
2018-09-07 12:50:00,49.06,49.08,49.05,49.06,5188.0,49.06,49.08,49.05,49.06,5188.0
2018-09-07 12:55:00,49.07,49.09,49.04,49.05,5700.0,49.07,49.09,49.04,49.05,5700.0
2018-09-07 13:00:00,49.04,49.05,48.98,49.0,4200.0,49.04,49.05,48.98,49.0,4200.0
2018-09-07 13:05:00,48.97,48.98,48.92,48.97,5635.0,48.97,48.98,48.92,48.97,5635.0
2018-09-07 13:10:00,48.96,49.02,48.95,48.97,3470.0,48.96,49.02,48.95,48.97,3470.0
2018-09-07 13:15:00,48.95,48.95,48.87,48.9,5999.0,48.95,48.95,48.87,48.9,5999.0
2018-09-07 13:20:00,48.9,48.93,48.82,48.9,12179.0,48.9,48.93,48.82,48.9,12179.0
2018-09-07 13:25:00,48.9,48.9,48.84,48.9,7100.0,48.9,48.9,48.84,48.9,7100.0
2018-09-07 13:30:00,48.89,48.9,48.85,48.86,7700.0,48.89,48.9,48.85,48.86,7700.0
2018-09-07 13:35:00,48.87,48.88,48.82,48.83,3995.0,48.87,48.88,48.82,48.83,3995.0
2018-09-07 13:40:00,48.84,48.95,48.84,48.94,7353.0,48.84,48.95,48.84,48.94,7353.0
2018-09-07 13:45:00,48.94,48.96,48.87,48.87,4094.0,48.94,48.96,48.87,48.87,4094.0
2018-09-07 13:50:00,48.88,48.95,48.87,48.94,2663.0,48.88,48.95,48.87,48.94,2663.0
2018-09-07 13:55:00,48.93,48.98,48.9,48.91,5969.0,48.93,48.98,48.9,48.91,5969.0
2018-09-07 14:00:00,48.9,48.98,48.89,48.9,6410.0,48.9,48.98,48.89,48.9,6410.0
2018-09-07 14:05:00,48.91,48.96,48.88,48.88,3700.0,48.91,48.96,48.88,48.88,3700.0
2018-09-07 14:10:00,48.9,48.95,48.86,48.91,17147.0,48.9,48.95,48.86,48.91,17147.0
2018-09-07 14:15:00,48.89,48.91,48.76,48.8,9125.0,48.89,48.91,48.76,48.8,9125.0
2018-09-07 14:20:00,48.81,48.85,48.79,48.85,3150.0,48.81,48.85,48.79,48.85,3150.0
2018-09-07 14:25:00,48.86,48.86,48.8,48.84,7500.0,48.86,48.86,48.8,48.84,7500.0
2018-09-07 14:30:00,48.84,48.84,48.77,48.77,5230.0,48.84,48.84,48.77,48.77,5230.0
2018-09-07 14:35:00,48.77,48.84,48.76,48.78,7267.0,48.77,48.84,48.76,48.78,7267.0
2018-09-07 14:40:00,48.78,48.84,48.77,48.81,6425.0,48.78,48.84,48.77,48.81,6425.0
2018-09-07 14:45:00,48.82,48.87,48.8,48.87,6946.0,48.82,48.87,48.8,48.87,6946.0
2018-09-07 14:50:00,48.88,48.88,48.8,48.85,9446.0,48.88,48.88,48.8,48.85,9446.0
2018-09-07 14:55:00,48.86,48.96,48.84,48.94,7531.0,48.86,48.96,48.84,48.94,7531.0
2018-09-07 15:00:00,48.96,49.01,48.93,48.95,5527.0,48.96,49.01,48.93,48.95,5527.0
2018-09-07 15:05:00,48.92,48.92,48.82,48.86,6167.0,48.92,48.92,48.82,48.86,6167.0
2018-09-07 15:10:00,48.85,48.87,48.82,48.85,7195.0,48.85,48.87,48.82,48.85,7195.0
2018-09-07 15:15:00,48.86,48.94,48.86,48.91,10004.0,48.86,48.94,48.86,48.91,10004.0
2018-09-07 15:20:00,48.91,49.0,48.91,48.95,13567.0,48.91,49.0,48.91,48.95,13567.0
2018-09-07 15:25:00,48.95,48.98,48.94,48.98,8558.0,48.95,48.98,48.94,48.98,8558.0
2018-09-07 15:30:00,48.98,48.98,48.81,48.85,15849.0,48.98,48.98,48.81,48.85,15849.0
2018-09-07 15:35:00,48.86,48.86,48.78,48.82,9971.0,48.86,48.86,48.78,48.82,9971.0
2018-09-07 15:40:00,48.81,48.81,48.61,48.61,31012.0,48.81,48.81,48.61,48.61,31012.0
2018-09-07 15:45:00,48.61,48.61,48.5,48.51,49310.0,48.61,48.61,48.5,48.51,49310.0
2018-09-07 15:50:00,48.51,48.52,48.37,48.4,95963.0,48.51,48.52,48.37,48.4,95963.0
2018-09-07 15:55:00,48.4,48.53,48.39,48.5,103356.0,48.4,48.53,48.39,48.5,103356.0
2018-09-10 09:30:00,48.86,48.86,48.25,48.28,43993.0,48.86,48.86,48.25,48.28,43993.0
2018-09-10 09:35:00,48.28,48.58,48.25,48.32,14645.0,48.28,48.58,48.25,48.32,14645.0
2018-09-10 09:40:00,48.37,48.66,48.33,48.58,20977.0,48.37,48.66,48.33,48.58,20977.0
2018-09-10 09:45:00,48.58,48.96,48.48,48.94,27788.0,48.58,48.96,48.48,48.94,27788.0
2018-09-10 09:50:00,48.93,48.94,48.43,48.48,41756.0,48.93,48.94,48.43,48.48,41756.0
2018-09-10 09:55:00,48.46,48.59,48.26,48.53,16585.0,48.46,48.59,48.26,48.53,16585.0
2018-09-10 10:00:00,48.54,48.57,48.42,48.46,10304.0,48.54,48.57,48.42,48.46,10304.0
2018-09-10 10:05:00,48.48,48.5,48.24,48.41,14264.0,48.48,48.5,48.24,48.41,14264.0
2018-09-10 10:10:00,48.46,48.66,48.44,48.56,14287.0,48.46,48.66,48.44,48.56,14287.0
2018-09-10 10:15:00,48.57,48.59,48.38,48.57,16569.0,48.57,48.59,48.38,48.57,16569.0
2018-09-10 10:20:00,48.58,48.7,48.56,48.57,14304.0,48.58,48.7,48.56,48.57,14304.0
2018-09-10 10:25:00,48.56,48.61,48.43,48.56,12148.0,48.56,48.61,48.43,48.56,12148.0
2018-09-10 10:30:00,48.59,48.66,48.49,48.66,9982.0,48.59,48.66,48.49,48.66,9982.0
2018-09-10 10:35:00,48.64,48.66,48.57,48.65,12395.0,48.64,48.66,48.57,48.65,12395.0
2018-09-10 10:40:00,48.65,48.65,48.53,48.53,6757.0,48.65,48.65,48.53,48.53,6757.0
2018-09-10 10:45:00,48.55,48.55,48.44,48.47,15604.0,48.55,48.55,48.44,48.47,15604.0
2018-09-10 10:50:00,48.45,48.56,48.38,48.38,9848.0,48.45,48.56,48.38,48.38,9848.0
2018-09-10 10:55:00,48.4,48.44,48.33,48.35,17315.0,48.4,48.44,48.33,48.35,17315.0
2018-09-10 11:00:00,48.38,48.38,48.21,48.28,33881.0,48.38,48.38,48.21,48.28,33881.0
2018-09-10 11:05:00,48.29,48.38,48.26,48.37,9168.0,48.29,48.38,48.26,48.37,9168.0
2018-09-10 11:10:00,48.38,48.58,48.37,48.48,11291.0,48.38,48.58,48.37,48.48,11291.0
2018-09-10 11:15:00,48.47,48.51,48.44,48.44,10434.0,48.47,48.51,48.44,48.44,10434.0
2018-09-10 11:20:00,48.46,48.55,48.43,48.47,16471.0,48.46,48.55,48.43,48.47,16471.0
2018-09-10 11:25:00,48.47,48.51,48.42,48.46,4838.0,48.47,48.51,48.42,48.46,4838.0
2018-09-10 11:30:00,48.46,48.46,48.34,48.36,7448.0,48.46,48.46,48.34,48.36,7448.0
2018-09-10 11:35:00,48.35,48.35,48.29,48.29,4963.0,48.35,48.35,48.29,48.29,4963.0
2018-09-10 11:40:00,48.3,48.4,48.3,48.39,9717.0,48.3,48.4,48.3,48.39,9717.0
2018-09-10 11:45:00,48.4,48.49,48.4,48.47,5500.0,48.4,48.49,48.4,48.47,5500.0
2018-09-10 11:50:00,48.49,48.51,48.46,48.46,7236.0,48.49,48.51,48.46,48.46,7236.0
2018-09-10 11:55:00,48.45,48.45,48.38,48.4,5100.0,48.45,48.45,48.38,48.4,5100.0
2018-09-10 12:00:00,48.4,48.44,48.39,48.43,4824.0,48.4,48.44,48.39,48.43,4824.0
2018-09-10 12:05:00,48.43,48.48,48.41,48.46,3495.0,48.43,48.48,48.41,48.46,3495.0
2018-09-10 12:10:00,48.45,48.46,48.43,48.45,3445.0,48.45,48.46,48.43,48.45,3445.0
2018-09-10 12:15:00,48.46,48.6,48.44,48.53,7201.0,48.46,48.6,48.44,48.53,7201.0
2018-09-10 12:20:00,48.51,48.51,48.41,48.43,9190.0,48.51,48.51,48.41,48.43,9190.0
2018-09-10 12:25:00,48.44,48.46,48.39,48.4,2550.0,48.44,48.46,48.39,48.4,2550.0
2018-09-10 12:30:00,48.39,48.44,48.37,48.41,4799.0,48.39,48.44,48.37,48.41,4799.0
2018-09-10 12:35:00,48.4,48.47,48.4,48.41,5000.0,48.4,48.47,48.4,48.41,5000.0
2018-09-10 12:40:00,48.4,48.46,48.39,48.39,8205.0,48.4,48.46,48.39,48.39,8205.0
2018-09-10 12:45:00,48.38,48.39,48.33,48.35,4900.0,48.38,48.39,48.33,48.35,4900.0
2018-09-10 12:50:00,48.33,48.33,48.27,48.3,3805.0,48.33,48.33,48.27,48.3,3805.0
2018-09-10 12:55:00,48.3,48.31,48.25,48.27,7250.0,48.3,48.31,48.25,48.27,7250.0
2018-09-10 13:00:00,48.27,48.32,48.24,48.31,7231.0,48.27,48.32,48.24,48.31,7231.0
2018-09-10 13:05:00,48.3,48.36,48.3,48.36,3900.0,48.3,48.36,48.3,48.36,3900.0
2018-09-10 13:10:00,48.39,48.42,48.37,48.37,4296.0,48.39,48.42,48.37,48.37,4296.0
2018-09-10 13:15:00,48.37,48.38,48.34,48.34,3932.0,48.37,48.38,48.34,48.34,3932.0
2018-09-10 13:20:00,48.35,48.45,48.35,48.37,5810.0,48.35,48.45,48.35,48.37,5810.0
2018-09-10 13:25:00,48.38,48.38,48.33,48.33,4419.0,48.38,48.38,48.33,48.33,4419.0
2018-09-10 13:30:00,48.36,48.39,48.29,48.31,5100.0,48.36,48.39,48.29,48.31,5100.0
2018-09-10 13:35:00,48.3,48.32,48.28,48.28,3505.0,48.3,48.32,48.28,48.28,3505.0
2018-09-10 13:40:00,48.31,48.32,48.29,48.29,2000.0,48.31,48.32,48.29,48.29,2000.0
2018-09-10 13:45:00,48.3,48.3,48.22,48.24,9440.0,48.3,48.3,48.22,48.24,9440.0
2018-09-10 13:50:00,48.25,48.33,48.24,48.33,3794.0,48.25,48.33,48.24,48.33,3794.0
2018-09-10 13:55:00,48.3,48.38,48.3,48.36,3800.0,48.3,48.38,48.3,48.36,3800.0
2018-09-10 14:00:00,48.36,48.53,48.36,48.53,6310.0,48.36,48.53,48.36,48.53,6310.0
2018-09-10 14:05:00,48.53,48.54,48.44,48.45,5550.0,48.53,48.54,48.44,48.45,5550.0
2018-09-10 14:10:00,48.43,48.51,48.43,48.47,1999.0,48.43,48.51,48.43,48.47,1999.0
2018-09-10 14:15:00,48.47,48.49,48.44,48.44,2900.0,48.47,48.49,48.44,48.44,2900.0
2018-09-10 14:20:00,48.45,48.48,48.43,48.46,3100.0,48.45,48.48,48.43,48.46,3100.0
2018-09-10 14:25:00,48.47,48.51,48.46,48.51,3474.0,48.47,48.51,48.46,48.51,3474.0
2018-09-10 14:30:00,48.5,48.54,48.49,48.5,3800.0,48.5,48.54,48.49,48.5,3800.0
2018-09-10 14:35:00,48.51,48.57,48.51,48.56,3469.0,48.51,48.57,48.51,48.56,3469.0
2018-09-10 14:40:00,48.55,48.57,48.53,48.54,4766.0,48.55,48.57,48.53,48.54,4766.0
2018-09-10 14:45:00,48.55,48.58,48.53,48.57,5472.0,48.55,48.58,48.53,48.57,5472.0
2018-09-10 14:50:00,48.57,48.59,48.52,48.55,4350.0,48.57,48.59,48.52,48.55,4350.0
2018-09-10 14:55:00,48.56,48.57,48.52,48.54,4255.0,48.56,48.57,48.52,48.54,4255.0
2018-09-10 15:00:00,48.54,48.56,48.51,48.52,5600.0,48.54,48.56,48.51,48.52,5600.0
2018-09-10 15:05:00,48.51,48.55,48.42,48.43,11454.0,48.51,48.55,48.42,48.43,11454.0
2018-09-10 15:10:00,48.44,48.45,48.4,48.43,13700.0,48.44,48.45,48.4,48.43,13700.0
2018-09-10 15:15:00,48.43,48.43,48.39,48.41,6900.0,48.43,48.43,48.39,48.41,6900.0
2018-09-10 15:20:00,48.41,48.41,48.36,48.36,12215.0,48.41,48.41,48.36,48.36,12215.0
2018-09-10 15:25:00,48.36,48.37,48.25,48.25,20327.0,48.36,48.37,48.25,48.25,20327.0
2018-09-10 15:30:00,48.25,48.27,48.21,48.22,25653.0,48.25,48.27,48.21,48.22,25653.0
2018-09-10 15:35:00,48.23,48.32,48.21,48.32,28525.0,48.23,48.32,48.21,48.32,28525.0
2018-09-10 15:40:00,48.32,48.33,48.27,48.29,17211.0,48.32,48.33,48.27,48.29,17211.0
2018-09-10 15:45:00,48.28,48.28,48.21,48.24,36805.0,48.28,48.28,48.21,48.24,36805.0
2018-09-10 15:50:00,48.24,48.24,48.16,48.19,43593.0,48.24,48.24,48.16,48.19,43593.0
2018-09-10 15:55:00,48.2,48.2,48.14,48.16,91461.0,48.2,48.2,48.14,48.16,91461.0
2018-09-11 09:30:00,48.0,48.15,47.59,47.72,30988.0,48.0,48.15,47.59,47.72,30988.0
2018-09-11 09:35:00,47.66,47.95,47.66,47.9,7477.0,47.66,47.95,47.66,47.9,7477.0
2018-09-11 09:40:00,47.97,48.08,47.87,47.87,13886.0,47.97,48.08,47.87,47.87,13886.0
2018-09-11 09:45:00,47.89,48.08,47.88,48.08,7740.0,47.89,48.08,47.88,48.08,7740.0
2018-09-11 09:50:00,48.07,48.21,47.97,48.08,10436.0,48.07,48.21,47.97,48.08,10436.0
2018-09-11 09:55:00,48.09,48.29,48.08,48.15,17300.0,48.09,48.29,48.08,48.15,17300.0
2018-09-11 10:00:00,48.18,48.19,48.06,48.19,15912.0,48.18,48.19,48.06,48.19,15912.0
2018-09-11 10:05:00,48.17,48.3,48.07,48.28,13417.0,48.17,48.3,48.07,48.28,13417.0
2018-09-11 10:10:00,48.28,48.33,48.15,48.2,8275.0,48.28,48.33,48.15,48.2,8275.0
2018-09-11 10:15:00,48.21,48.42,48.21,48.41,30420.0,48.21,48.42,48.21,48.41,30420.0
2018-09-11 10:20:00,48.41,48.45,48.0,48.07,53410.0,48.41,48.45,48.0,48.07,53410.0
2018-09-11 10:25:00,48.1,48.19,48.06,48.16,9139.0,48.1,48.19,48.06,48.16,9139.0
2018-09-11 10:30:00,48.11,48.11,47.96,47.96,7820.0,48.11,48.11,47.96,47.96,7820.0
2018-09-11 10:35:00,47.99,48.06,47.97,48.02,4727.0,47.99,48.06,47.97,48.02,4727.0
2018-09-11 10:40:00,48.01,48.13,48.01,48.06,8359.0,48.01,48.13,48.01,48.06,8359.0
2018-09-11 10:45:00,48.03,48.06,47.91,47.98,4627.0,48.03,48.06,47.91,47.98,4627.0
2018-09-11 10:50:00,47.95,48.0,47.92,47.96,8087.0,47.95,48.0,47.92,47.96,8087.0
2018-09-11 10:55:00,47.96,48.08,47.96,48.06,4670.0,47.96,48.08,47.96,48.06,4670.0
2018-09-11 11:00:00,48.08,48.18,48.01,48.17,14982.0,48.08,48.18,48.01,48.17,14982.0
2018-09-11 11:05:00,48.17,48.19,48.12,48.18,15154.0,48.17,48.19,48.12,48.18,15154.0
2018-09-11 11:10:00,48.18,48.21,48.11,48.11,9128.0,48.18,48.21,48.11,48.11,9128.0
2018-09-11 11:15:00,48.07,48.12,48.04,48.11,7632.0,48.07,48.12,48.04,48.11,7632.0
2018-09-11 11:20:00,48.14,48.24,48.14,48.19,7274.0,48.14,48.24,48.14,48.19,7274.0
2018-09-11 11:25:00,48.23,48.4,48.21,48.38,5564.0,48.23,48.4,48.21,48.38,5564.0
2018-09-11 11:30:00,48.4,48.43,48.37,48.43,3150.0,48.4,48.43,48.37,48.43,3150.0
2018-09-11 11:35:00,48.4,48.4,48.27,48.27,8694.0,48.4,48.4,48.27,48.27,8694.0
2018-09-11 11:40:00,48.29,48.36,48.28,48.35,5314.0,48.29,48.36,48.28,48.35,5314.0
2018-09-11 11:45:00,48.34,48.46,48.32,48.45,4804.0,48.34,48.46,48.32,48.45,4804.0
2018-09-11 11:50:00,48.47,48.49,48.37,48.44,3644.0,48.47,48.49,48.37,48.44,3644.0
2018-09-11 11:55:00,48.48,48.58,48.45,48.58,5217.0,48.48,48.58,48.45,48.58,5217.0
2018-09-11 12:00:00,48.59,48.63,48.52,48.54,25738.0,48.59,48.63,48.52,48.54,25738.0
2018-09-11 12:05:00,48.57,48.59,48.51,48.57,4800.0,48.57,48.59,48.51,48.57,4800.0
2018-09-11 12:10:00,48.57,48.57,48.5,48.52,1115.0,48.57,48.57,48.5,48.52,1115.0
2018-09-11 12:15:00,48.51,48.51,48.43,48.43,8803.0,48.51,48.51,48.43,48.43,8803.0
2018-09-11 12:20:00,48.45,48.53,48.44,48.49,4647.0,48.45,48.53,48.44,48.49,4647.0
2018-09-11 12:25:00,48.47,48.47,48.4,48.44,4590.0,48.47,48.47,48.4,48.44,4590.0
2018-09-11 12:30:00,48.46,48.46,48.41,48.44,4018.0,48.46,48.46,48.41,48.44,4018.0
2018-09-11 12:35:00,48.43,48.43,48.38,48.42,1726.0,48.43,48.43,48.38,48.42,1726.0
2018-09-11 12:40:00,48.39,48.43,48.36,48.41,5463.0,48.39,48.43,48.36,48.41,5463.0
2018-09-11 12:45:00,48.39,48.43,48.36,48.38,2400.0,48.39,48.43,48.36,48.38,2400.0
2018-09-11 12:50:00,48.36,48.41,48.36,48.36,1700.0,48.36,48.41,48.36,48.36,1700.0
2018-09-11 12:55:00,48.38,48.41,48.37,48.4,3500.0,48.38,48.41,48.37,48.4,3500.0
2018-09-11 13:00:00,48.41,48.44,48.38,48.42,5200.0,48.41,48.44,48.38,48.42,5200.0
2018-09-11 13:05:00,48.42,48.46,48.41,48.43,10879.0,48.42,48.46,48.41,48.43,10879.0
2018-09-11 13:10:00,48.42,48.46,48.39,48.39,5650.0,48.42,48.46,48.39,48.39,5650.0
2018-09-11 13:15:00,48.39,48.5,48.39,48.5,3400.0,48.39,48.5,48.39,48.5,3400.0
2018-09-11 13:20:00,48.5,48.53,48.43,48.46,8838.0,48.5,48.53,48.43,48.46,8838.0
2018-09-11 13:25:00,48.46,48.56,48.46,48.5,5185.0,48.46,48.56,48.46,48.5,5185.0
2018-09-11 13:30:00,48.47,48.49,48.43,48.43,4625.0,48.47,48.49,48.43,48.43,4625.0
2018-09-11 13:35:00,48.45,48.45,48.38,48.41,5012.0,48.45,48.45,48.38,48.41,5012.0
2018-09-11 13:40:00,48.37,48.38,48.34,48.34,1310.0,48.37,48.38,48.34,48.34,1310.0
2018-09-11 13:45:00,48.34,48.34,48.26,48.29,5265.0,48.34,48.34,48.26,48.29,5265.0
2018-09-11 13:50:00,48.29,48.36,48.29,48.35,3720.0,48.29,48.36,48.29,48.35,3720.0
2018-09-11 13:55:00,48.34,48.42,48.33,48.4,4437.0,48.34,48.42,48.33,48.4,4437.0
2018-09-11 14:00:00,48.41,48.45,48.4,48.45,3800.0,48.41,48.45,48.4,48.45,3800.0
2018-09-11 14:05:00,48.44,48.45,48.4,48.4,1760.0,48.44,48.45,48.4,48.4,1760.0
2018-09-11 14:10:00,48.4,48.46,48.39,48.45,5701.0,48.4,48.46,48.39,48.45,5701.0
2018-09-11 14:15:00,48.47,48.5,48.47,48.49,2108.0,48.47,48.5,48.47,48.49,2108.0
2018-09-11 14:20:00,48.48,48.53,48.47,48.53,3621.0,48.48,48.53,48.47,48.53,3621.0
2018-09-11 14:25:00,48.53,48.59,48.53,48.58,5100.0,48.53,48.59,48.53,48.58,5100.0
2018-09-11 14:30:00,48.58,48.65,48.57,48.64,7026.0,48.58,48.65,48.57,48.64,7026.0
2018-09-11 14:35:00,48.65,48.65,48.54,48.56,7697.0,48.65,48.65,48.54,48.56,7697.0
2018-09-11 14:40:00,48.57,48.57,48.48,48.5,5212.0,48.57,48.57,48.48,48.5,5212.0
2018-09-11 14:45:00,48.49,48.56,48.47,48.53,3064.0,48.49,48.56,48.47,48.53,3064.0
2018-09-11 14:50:00,48.54,48.54,48.49,48.51,1577.0,48.54,48.54,48.49,48.51,1577.0
2018-09-11 14:55:00,48.52,48.52,48.47,48.47,5166.0,48.52,48.52,48.47,48.47,5166.0
2018-09-11 15:00:00,48.47,48.49,48.46,48.47,8530.0,48.47,48.49,48.46,48.47,8530.0
2018-09-11 15:05:00,48.47,48.47,48.42,48.44,6397.0,48.47,48.47,48.42,48.44,6397.0
2018-09-11 15:10:00,48.44,48.47,48.39,48.39,14690.0,48.44,48.47,48.39,48.39,14690.0
2018-09-11 15:15:00,48.39,48.4,48.27,48.29,32091.0,48.39,48.4,48.27,48.29,32091.0
2018-09-11 15:20:00,48.28,48.3,48.27,48.29,8700.0,48.28,48.3,48.27,48.29,8700.0
2018-09-11 15:25:00,48.29,48.32,48.27,48.32,7627.0,48.29,48.32,48.27,48.32,7627.0
2018-09-11 15:30:00,48.31,48.34,48.28,48.34,13097.0,48.31,48.34,48.28,48.34,13097.0
2018-09-11 15:35:00,48.34,48.38,48.33,48.35,9606.0,48.34,48.38,48.33,48.35,9606.0
2018-09-11 15:40:00,48.34,48.4,48.32,48.39,25228.0,48.34,48.4,48.32,48.39,25228.0
2018-09-11 15:45:00,48.38,48.44,48.35,48.44,22640.0,48.38,48.44,48.35,48.44,22640.0
2018-09-11 15:50:00,48.43,48.43,48.37,48.41,16148.0,48.43,48.43,48.37,48.41,16148.0
2018-09-11 15:55:00,48.41,48.47,48.41,48.45,24271.0,48.41,48.47,48.41,48.45,24271.0
2018-09-12 09:30:00,48.31,48.57,48.09,48.57,19632.0,48.31,48.57,48.09,48.57,19632.0
2018-09-12 09:35:00,48.56,48.56,48.19,48.21,4166.0,48.56,48.56,48.19,48.21,4166.0
2018-09-12 09:40:00,48.22,48.54,48.2,48.51,12885.0,48.22,48.54,48.2,48.51,12885.0
2018-09-12 09:45:00,48.53,48.58,48.34,48.47,6228.0,48.53,48.58,48.34,48.47,6228.0
2018-09-12 09:50:00,48.44,48.57,48.21,48.38,23393.0,48.44,48.57,48.21,48.38,23393.0
2018-09-12 09:55:00,48.36,48.42,48.24,48.25,7403.0,48.36,48.42,48.24,48.25,7403.0
2018-09-12 10:00:00,48.24,48.28,48.19,48.28,5700.0,48.24,48.28,48.19,48.28,5700.0
2018-09-12 10:05:00,48.29,48.35,48.03,48.03,13135.0,48.29,48.35,48.03,48.03,13135.0
2018-09-12 10:10:00,48.04,48.07,47.95,48.01,15877.0,48.04,48.07,47.95,48.01,15877.0
2018-09-12 10:15:00,47.99,48.0,47.92,47.98,8477.0,47.99,48.0,47.92,47.98,8477.0
2018-09-12 10:20:00,47.94,47.94,47.77,47.77,6998.0,47.94,47.94,47.77,47.77,6998.0
2018-09-12 10:25:00,47.76,47.9,47.76,47.81,15056.0,47.76,47.9,47.76,47.81,15056.0
2018-09-12 10:30:00,47.81,47.83,47.67,47.69,14298.0,47.81,47.83,47.67,47.69,14298.0
2018-09-12 10:35:00,47.72,47.84,47.68,47.84,12390.0,47.72,47.84,47.68,47.84,12390.0
2018-09-12 10:40:00,47.85,47.93,47.8,47.88,11800.0,47.85,47.93,47.8,47.88,11800.0
2018-09-12 10:45:00,47.89,47.89,47.71,47.71,11374.0,47.89,47.89,47.71,47.71,11374.0
2018-09-12 10:50:00,47.75,47.95,47.71,47.93,12471.0,47.75,47.95,47.71,47.93,12471.0
2018-09-12 10:55:00,47.94,48.03,47.94,48.02,24736.0,47.94,48.03,47.94,48.02,24736.0
2018-09-12 11:00:00,47.98,48.03,47.92,47.92,8307.0,47.98,48.03,47.92,47.92,8307.0
2018-09-12 11:05:00,47.9,47.9,47.83,47.85,4700.0,47.9,47.9,47.83,47.85,4700.0
2018-09-12 11:10:00,47.86,48.36,47.85,48.32,36047.0,47.86,48.36,47.85,48.32,36047.0
2018-09-12 11:15:00,48.36,48.4,48.3,48.37,4201.0,48.36,48.4,48.3,48.37,4201.0
2018-09-12 11:20:00,48.35,48.49,48.34,48.43,12349.0,48.35,48.49,48.34,48.43,12349.0
2018-09-12 11:25:00,48.43,48.64,48.41,48.61,22384.0,48.43,48.64,48.41,48.61,22384.0
2018-09-12 11:30:00,48.64,48.72,48.55,48.56,7698.0,48.64,48.72,48.55,48.56,7698.0
2018-09-12 11:35:00,48.54,48.57,48.48,48.48,10429.0,48.54,48.57,48.48,48.48,10429.0
2018-09-12 11:40:00,48.48,48.56,48.39,48.43,8400.0,48.48,48.56,48.39,48.43,8400.0
2018-09-12 11:45:00,48.44,48.44,48.37,48.37,7608.0,48.44,48.44,48.37,48.37,7608.0
2018-09-12 11:50:00,48.33,48.37,48.29,48.37,6468.0,48.33,48.37,48.29,48.37,6468.0
2018-09-12 11:55:00,48.39,48.51,48.36,48.46,10180.0,48.39,48.51,48.36,48.46,10180.0
2018-09-12 12:00:00,48.45,48.63,48.42,48.63,7462.0,48.45,48.63,48.42,48.63,7462.0
2018-09-12 12:05:00,48.64,48.7,48.57,48.59,7200.0,48.64,48.7,48.57,48.59,7200.0
2018-09-12 12:10:00,48.58,48.67,48.57,48.65,3800.0,48.58,48.67,48.57,48.65,3800.0
2018-09-12 12:15:00,48.65,48.68,48.59,48.67,5954.0,48.65,48.68,48.59,48.67,5954.0
2018-09-12 12:20:00,48.68,48.8,48.68,48.75,10494.0,48.68,48.8,48.68,48.75,10494.0
2018-09-12 12:25:00,48.74,48.8,48.65,48.74,49286.0,48.74,48.8,48.65,48.74,49286.0
2018-09-12 12:30:00,48.71,48.73,48.56,48.56,5000.0,48.71,48.73,48.56,48.56,5000.0
2018-09-12 12:35:00,48.52,48.56,48.46,48.55,3967.0,48.52,48.56,48.46,48.55,3967.0
2018-09-12 12:40:00,48.57,48.63,48.56,48.59,1907.0,48.57,48.63,48.56,48.59,1907.0
2018-09-12 12:45:00,48.59,48.6,48.57,48.6,2550.0,48.59,48.6,48.57,48.6,2550.0
2018-09-12 12:50:00,48.61,48.63,48.58,48.58,3449.0,48.61,48.63,48.58,48.58,3449.0
2018-09-12 12:55:00,48.55,48.56,48.52,48.56,2200.0,48.55,48.56,48.52,48.56,2200.0
2018-09-12 13:00:00,48.57,48.62,48.55,48.6,3150.0,48.57,48.62,48.55,48.6,3150.0
2018-09-12 13:05:00,48.61,48.66,48.61,48.62,1100.0,48.61,48.66,48.61,48.62,1100.0
2018-09-12 13:10:00,48.65,48.67,48.64,48.67,1966.0,48.65,48.67,48.64,48.67,1966.0
2018-09-12 13:15:00,48.65,48.66,48.58,48.66,2746.0,48.65,48.66,48.58,48.66,2746.0
2018-09-12 13:20:00,48.64,48.66,48.63,48.63,11165.0,48.64,48.66,48.63,48.63,11165.0
2018-09-12 13:25:00,48.62,48.66,48.59,48.63,4775.0,48.62,48.66,48.59,48.63,4775.0
2018-09-12 13:30:00,48.63,48.68,48.6,48.68,3014.0,48.63,48.68,48.6,48.68,3014.0
2018-09-12 13:35:00,48.65,48.67,48.63,48.64,2800.0,48.65,48.67,48.63,48.64,2800.0
2018-09-12 13:40:00,48.64,48.66,48.61,48.61,1505.0,48.64,48.66,48.61,48.61,1505.0
2018-09-12 13:45:00,48.57,48.57,48.5,48.53,982.0,48.57,48.57,48.5,48.53,982.0
2018-09-12 13:50:00,48.54,48.54,48.47,48.52,3340.0,48.54,48.54,48.47,48.52,3340.0
2018-09-12 13:55:00,48.53,48.56,48.51,48.54,2473.0,48.53,48.56,48.51,48.54,2473.0
2018-09-12 14:00:00,48.57,48.64,48.57,48.64,2500.0,48.57,48.64,48.57,48.64,2500.0
2018-09-12 14:05:00,48.63,48.66,48.59,48.62,3912.0,48.63,48.66,48.59,48.62,3912.0
2018-09-12 14:10:00,48.61,48.68,48.61,48.64,2348.0,48.61,48.68,48.61,48.64,2348.0
2018-09-12 14:15:00,48.64,48.65,48.6,48.65,2601.0,48.64,48.65,48.6,48.65,2601.0
2018-09-12 14:20:00,48.65,48.67,48.6,48.61,3200.0,48.65,48.67,48.6,48.61,3200.0
2018-09-12 14:25:00,48.61,48.64,48.55,48.58,5799.0,48.61,48.64,48.55,48.58,5799.0
2018-09-12 14:30:00,48.59,48.61,48.54,48.54,4406.0,48.59,48.61,48.54,48.54,4406.0
2018-09-12 14:35:00,48.57,48.66,48.54,48.66,11841.0,48.57,48.66,48.54,48.66,11841.0
2018-09-12 14:40:00,48.65,48.69,48.63,48.66,7119.0,48.65,48.69,48.63,48.66,7119.0
2018-09-12 14:45:00,48.64,48.68,48.57,48.63,5100.0,48.64,48.68,48.57,48.63,5100.0
2018-09-12 14:50:00,48.61,48.69,48.6,48.69,4600.0,48.61,48.69,48.6,48.69,4600.0
2018-09-12 14:55:00,48.67,48.68,48.62,48.63,3394.0,48.67,48.68,48.62,48.63,3394.0
2018-09-12 15:00:00,48.61,48.66,48.61,48.63,8229.0,48.61,48.66,48.61,48.63,8229.0
2018-09-12 15:05:00,48.63,48.67,48.62,48.66,3450.0,48.63,48.67,48.62,48.66,3450.0
2018-09-12 15:10:00,48.67,48.8,48.67,48.77,11878.0,48.67,48.8,48.67,48.77,11878.0
2018-09-12 15:15:00,48.76,48.8,48.76,48.78,10939.0,48.76,48.8,48.76,48.78,10939.0
2018-09-12 15:20:00,48.79,48.9,48.78,48.9,10221.0,48.79,48.9,48.78,48.9,10221.0
2018-09-12 15:25:00,48.88,48.89,48.86,48.87,15069.0,48.88,48.89,48.86,48.87,15069.0
2018-09-12 15:30:00,48.88,48.92,48.86,48.89,13355.0,48.88,48.92,48.86,48.89,13355.0
2018-09-12 15:35:00,48.87,48.87,48.82,48.84,10300.0,48.87,48.87,48.82,48.84,10300.0
2018-09-12 15:40:00,48.84,48.89,48.83,48.89,11554.0,48.84,48.89,48.83,48.89,11554.0
2018-09-12 15:45:00,48.89,48.9,48.87,48.89,9384.0,48.89,48.9,48.87,48.89,9384.0
2018-09-12 15:50:00,48.89,48.95,48.87,48.95,20022.0,48.89,48.95,48.87,48.95,20022.0
2018-09-12 15:55:00,48.95,48.95,48.88,48.91,48830.0,48.95,48.95,48.88,48.91,48830.0
2018-09-13 09:30:00,49.03,49.46,48.98,49.2,26751.0,49.03,49.46,48.98,49.2,26751.0
2018-09-13 09:35:00,49.18,49.45,49.18,49.4,5000.0,49.18,49.45,49.18,49.4,5000.0
2018-09-13 09:40:00,49.39,49.58,49.36,49.56,10881.0,49.39,49.58,49.36,49.56,10881.0
2018-09-13 09:45:00,49.57,49.68,49.47,49.56,19762.0,49.57,49.68,49.47,49.56,19762.0
2018-09-13 09:50:00,49.55,49.64,49.47,49.47,8414.0,49.55,49.64,49.47,49.47,8414.0
2018-09-13 09:55:00,49.45,49.5,49.22,49.25,11890.0,49.45,49.5,49.22,49.25,11890.0
2018-09-13 10:00:00,49.27,49.31,49.19,49.19,11687.0,49.27,49.31,49.19,49.19,11687.0
2018-09-13 10:05:00,49.19,49.25,49.09,49.25,13109.0,49.19,49.25,49.09,49.25,13109.0
2018-09-13 10:10:00,49.28,49.35,49.2,49.2,13342.0,49.28,49.35,49.2,49.2,13342.0
2018-09-13 10:15:00,49.21,49.24,48.97,49.02,11256.0,49.21,49.24,48.97,49.02,11256.0
2018-09-13 10:20:00,49.02,49.02,48.87,48.88,34742.0,49.02,49.02,48.87,48.88,34742.0
2018-09-13 10:25:00,48.91,48.93,48.81,48.84,8530.0,48.91,48.93,48.81,48.84,8530.0
2018-09-13 10:30:00,48.83,48.94,48.81,48.91,7704.0,48.83,48.94,48.81,48.91,7704.0
2018-09-13 10:35:00,48.91,48.91,48.71,48.81,12061.0,48.91,48.91,48.71,48.81,12061.0
2018-09-13 10:40:00,48.79,48.85,48.72,48.84,15455.0,48.79,48.85,48.72,48.84,15455.0
2018-09-13 10:45:00,48.88,48.93,48.85,48.9,10906.0,48.88,48.93,48.85,48.9,10906.0
2018-09-13 10:50:00,48.88,48.99,48.81,48.99,7245.0,48.88,48.99,48.81,48.99,7245.0
2018-09-13 10:55:00,48.99,49.03,48.99,49.01,5852.0,48.99,49.03,48.99,49.01,5852.0
2018-09-13 11:00:00,49.02,49.12,48.98,49.12,4769.0,49.02,49.12,48.98,49.12,4769.0
2018-09-13 11:05:00,49.11,49.25,49.07,49.2,7778.0,49.11,49.25,49.07,49.2,7778.0
2018-09-13 11:10:00,49.18,49.18,49.14,49.17,6220.0,49.18,49.18,49.14,49.17,6220.0
2018-09-13 11:15:00,49.18,49.2,49.07,49.07,4400.0,49.18,49.2,49.07,49.07,4400.0
2018-09-13 11:20:00,49.08,49.23,49.08,49.22,8911.0,49.08,49.23,49.08,49.22,8911.0
2018-09-13 11:25:00,49.21,49.25,49.15,49.18,7000.0,49.21,49.25,49.15,49.18,7000.0
2018-09-13 11:30:00,49.21,49.22,49.19,49.2,3603.0,49.21,49.22,49.19,49.2,3603.0
2018-09-13 11:35:00,49.22,49.27,49.22,49.25,4239.0,49.22,49.27,49.22,49.25,4239.0
2018-09-13 11:40:00,49.26,49.31,49.26,49.29,7444.0,49.26,49.31,49.26,49.29,7444.0
2018-09-13 11:45:00,49.29,49.31,49.21,49.22,8664.0,49.29,49.31,49.21,49.22,8664.0
2018-09-13 11:50:00,49.22,49.23,49.17,49.19,6243.0,49.22,49.23,49.17,49.19,6243.0
2018-09-13 11:55:00,49.21,49.29,49.2,49.28,6000.0,49.21,49.29,49.2,49.28,6000.0
2018-09-13 12:00:00,49.29,49.3,49.27,49.28,3600.0,49.29,49.3,49.27,49.28,3600.0
2018-09-13 12:05:00,49.27,49.31,49.24,49.31,5797.0,49.27,49.31,49.24,49.31,5797.0
2018-09-13 12:10:00,49.33,49.35,49.29,49.3,4903.0,49.33,49.35,49.29,49.3,4903.0
2018-09-13 12:15:00,49.28,49.28,49.22,49.24,9131.0,49.28,49.28,49.22,49.24,9131.0
2018-09-13 12:20:00,49.22,49.24,49.2,49.2,4370.0,49.22,49.24,49.2,49.2,4370.0
2018-09-13 12:25:00,49.2,49.22,49.16,49.19,7136.0,49.2,49.22,49.16,49.19,7136.0
2018-09-13 12:30:00,49.2,49.25,49.19,49.25,8969.0,49.2,49.25,49.19,49.25,8969.0
2018-09-13 12:35:00,49.25,49.31,49.25,49.28,3546.0,49.25,49.31,49.25,49.28,3546.0
2018-09-13 12:40:00,49.3,49.3,49.25,49.25,4444.0,49.3,49.3,49.25,49.25,4444.0
2018-09-13 12:45:00,49.23,49.24,49.19,49.2,6024.0,49.23,49.24,49.19,49.2,6024.0
2018-09-13 12:50:00,49.19,49.2,49.18,49.2,2752.0,49.19,49.2,49.18,49.2,2752.0
2018-09-13 12:55:00,49.2,49.25,49.2,49.25,4782.0,49.2,49.25,49.2,49.25,4782.0
2018-09-13 13:00:00,49.28,49.29,49.27,49.29,2380.0,49.28,49.29,49.27,49.29,2380.0
2018-09-13 13:05:00,49.29,49.3,49.19,49.2,6330.0,49.29,49.3,49.19,49.2,6330.0
2018-09-13 13:10:00,49.18,49.19,49.14,49.16,5028.0,49.18,49.19,49.14,49.16,5028.0
2018-09-13 13:15:00,49.16,49.18,49.11,49.11,14532.0,49.16,49.18,49.11,49.11,14532.0
2018-09-13 13:20:00,49.12,49.12,48.94,48.95,11233.0,49.12,49.12,48.94,48.95,11233.0
2018-09-13 13:25:00,48.95,49.02,48.93,49.02,6200.0,48.95,49.02,48.93,49.02,6200.0
2018-09-13 13:30:00,49.0,49.03,49.0,49.01,4760.0,49.0,49.03,49.0,49.01,4760.0
2018-09-13 13:35:00,49.01,49.05,48.96,49.04,5293.0,49.01,49.05,48.96,49.04,5293.0
2018-09-13 13:40:00,49.05,49.07,48.94,48.95,4286.0,49.05,49.07,48.94,48.95,4286.0
2018-09-13 13:45:00,48.94,48.96,48.88,48.88,2800.0,48.94,48.96,48.88,48.88,2800.0
2018-09-13 13:50:00,48.87,48.91,48.87,48.9,6104.0,48.87,48.91,48.87,48.9,6104.0
2018-09-13 13:55:00,48.91,48.93,48.88,48.88,3125.0,48.91,48.93,48.88,48.88,3125.0
2018-09-13 14:00:00,48.87,48.94,48.87,48.93,3713.0,48.87,48.94,48.87,48.93,3713.0
2018-09-13 14:05:00,48.92,48.95,48.9,48.92,8469.0,48.92,48.95,48.9,48.92,8469.0
2018-09-13 14:10:00,48.9,48.9,48.84,48.85,4165.0,48.9,48.9,48.84,48.85,4165.0
2018-09-13 14:15:00,48.85,48.85,48.74,48.77,12955.0,48.85,48.85,48.74,48.77,12955.0
2018-09-13 14:20:00,48.75,48.79,48.72,48.79,10827.0,48.75,48.79,48.72,48.79,10827.0
2018-09-13 14:25:00,48.77,48.8,48.59,48.66,31544.0,48.77,48.8,48.59,48.66,31544.0
2018-09-13 14:30:00,48.65,48.66,48.54,48.54,10825.0,48.65,48.66,48.54,48.54,10825.0
2018-09-13 14:35:00,48.53,48.59,48.52,48.58,11591.0,48.53,48.59,48.52,48.58,11591.0
2018-09-13 14:40:00,48.56,48.56,48.48,48.48,10478.0,48.56,48.56,48.48,48.48,10478.0
2018-09-13 14:45:00,48.49,48.49,48.42,48.43,6981.0,48.49,48.49,48.42,48.43,6981.0
2018-09-13 14:50:00,48.43,48.44,48.37,48.41,8318.0,48.43,48.44,48.37,48.41,8318.0
2018-09-13 14:55:00,48.41,48.48,48.41,48.42,5100.0,48.41,48.48,48.41,48.42,5100.0
2018-09-13 15:00:00,48.44,48.52,48.44,48.45,9731.0,48.44,48.52,48.44,48.45,9731.0
2018-09-13 15:05:00,48.46,48.46,48.37,48.38,4500.0,48.46,48.46,48.37,48.38,4500.0
2018-09-13 15:10:00,48.38,48.45,48.36,48.41,5071.0,48.38,48.45,48.36,48.41,5071.0
2018-09-13 15:15:00,48.41,48.42,48.36,48.38,5355.0,48.41,48.42,48.36,48.38,5355.0
2018-09-13 15:20:00,48.37,48.4,48.32,48.38,9833.0,48.37,48.4,48.32,48.38,9833.0
2018-09-13 15:25:00,48.37,48.38,48.32,48.33,9305.0,48.37,48.38,48.32,48.33,9305.0
2018-09-13 15:30:00,48.33,48.34,48.26,48.33,26287.0,48.33,48.34,48.26,48.33,26287.0
2018-09-13 15:35:00,48.34,48.36,48.31,48.33,10999.0,48.34,48.36,48.31,48.33,10999.0
2018-09-13 15:40:00,48.33,48.35,48.27,48.3,14786.0,48.33,48.35,48.27,48.3,14786.0
2018-09-13 15:45:00,48.3,48.32,48.27,48.31,19651.0,48.3,48.32,48.27,48.31,19651.0
2018-09-13 15:50:00,48.31,48.34,48.3,48.34,28178.0,48.31,48.34,48.3,48.34,28178.0
2018-09-13 15:55:00,48.33,48.42,48.33,48.42,40105.0,48.33,48.42,48.33,48.42,40105.0
2018-09-14 09:30:00,48.32,48.56,48.25,48.52,19027.0,48.32,48.56,48.25,48.52,19027.0
2018-09-14 09:35:00,48.54,48.6,48.42,48.45,4500.0,48.54,48.6,48.42,48.45,4500.0
2018-09-14 09:40:00,48.41,48.72,48.41,48.72,9059.0,48.41,48.72,48.41,48.72,9059.0
2018-09-14 09:45:00,48.74,48.74,48.53,48.59,10427.0,48.74,48.74,48.53,48.59,10427.0
2018-09-14 09:50:00,48.58,48.62,48.35,48.42,7841.0,48.58,48.62,48.35,48.42,7841.0
2018-09-14 09:55:00,48.42,48.43,48.19,48.25,9505.0,48.42,48.43,48.19,48.25,9505.0
2018-09-14 10:00:00,48.21,48.45,48.19,48.32,8581.0,48.21,48.45,48.19,48.32,8581.0
2018-09-14 10:05:00,48.32,48.32,48.16,48.22,9406.0,48.32,48.32,48.16,48.22,9406.0
2018-09-14 10:10:00,48.19,48.28,48.18,48.19,12300.0,48.19,48.28,48.18,48.19,12300.0
2018-09-14 10:15:00,48.22,48.49,48.21,48.42,18590.0,48.22,48.49,48.21,48.42,18590.0
2018-09-14 10:20:00,48.38,48.48,48.34,48.41,5300.0,48.38,48.48,48.34,48.41,5300.0
2018-09-14 10:25:00,48.41,48.42,48.31,48.35,9008.0,48.41,48.42,48.31,48.35,9008.0
2018-09-14 10:30:00,48.38,48.52,48.36,48.5,5750.0,48.38,48.52,48.36,48.5,5750.0
2018-09-14 10:35:00,48.52,48.52,48.3,48.3,12495.0,48.52,48.52,48.3,48.3,12495.0
2018-09-14 10:40:00,48.28,48.29,48.23,48.23,8889.0,48.28,48.29,48.23,48.23,8889.0
2018-09-14 10:45:00,48.25,48.25,48.12,48.16,12462.0,48.25,48.25,48.12,48.16,12462.0
2018-09-14 10:50:00,48.15,48.16,48.09,48.14,10860.0,48.15,48.16,48.09,48.14,10860.0
2018-09-14 10:55:00,48.16,48.23,48.1,48.1,5277.0,48.16,48.23,48.1,48.1,5277.0
2018-09-14 11:00:00,48.1,48.32,48.06,48.2,17570.0,48.1,48.32,48.06,48.2,17570.0
2018-09-14 11:05:00,48.21,48.35,48.2,48.35,7496.0,48.21,48.35,48.2,48.35,7496.0
2018-09-14 11:10:00,48.35,48.4,48.28,48.33,7755.0,48.35,48.4,48.28,48.33,7755.0
2018-09-14 11:15:00,48.33,48.33,48.22,48.29,6222.0,48.33,48.33,48.22,48.29,6222.0
2018-09-14 11:20:00,48.27,48.4,48.24,48.38,7364.0,48.27,48.4,48.24,48.38,7364.0
2018-09-14 11:25:00,48.36,48.39,48.27,48.27,22703.0,48.36,48.39,48.27,48.27,22703.0
2018-09-14 11:30:00,48.31,48.34,48.27,48.29,7036.0,48.31,48.34,48.27,48.29,7036.0
2018-09-14 11:35:00,48.26,48.3,48.22,48.29,12170.0,48.26,48.3,48.22,48.29,12170.0
2018-09-14 11:40:00,48.29,48.29,48.17,48.18,3642.0,48.29,48.29,48.17,48.18,3642.0
2018-09-14 11:45:00,48.19,48.29,48.19,48.25,5290.0,48.19,48.29,48.19,48.25,5290.0
2018-09-14 11:50:00,48.24,48.28,48.15,48.15,6930.0,48.24,48.28,48.15,48.15,6930.0
2018-09-14 11:55:00,48.17,48.23,48.15,48.18,9684.0,48.17,48.23,48.15,48.18,9684.0
2018-09-14 12:00:00,48.19,48.2,47.96,48.07,14900.0,48.19,48.2,47.96,48.07,14900.0
2018-09-14 12:05:00,48.09,48.12,48.04,48.06,5485.0,48.09,48.12,48.04,48.06,5485.0
2018-09-14 12:10:00,48.07,48.12,48.05,48.1,2320.0,48.07,48.12,48.05,48.1,2320.0
2018-09-14 12:15:00,48.12,48.17,48.05,48.06,4650.0,48.12,48.17,48.05,48.06,4650.0
2018-09-14 12:20:00,48.07,48.07,47.96,47.97,6275.0,48.07,48.07,47.96,47.97,6275.0
2018-09-14 12:25:00,47.99,48.04,47.97,48.04,3700.0,47.99,48.04,47.97,48.04,3700.0
2018-09-14 12:30:00,48.01,48.04,47.95,48.0,4800.0,48.01,48.04,47.95,48.0,4800.0
2018-09-14 12:35:00,47.98,47.99,47.93,47.98,5297.0,47.98,47.99,47.93,47.98,5297.0
2018-09-14 12:40:00,47.97,48.01,47.94,47.96,3650.0,47.97,48.01,47.94,47.96,3650.0
2018-09-14 12:45:00,47.96,47.98,47.92,47.97,4453.0,47.96,47.98,47.92,47.97,4453.0
2018-09-14 12:50:00,47.98,48.0,47.95,47.99,3900.0,47.98,48.0,47.95,47.99,3900.0
2018-09-14 12:55:00,47.99,48.08,47.99,48.06,4500.0,47.99,48.08,47.99,48.06,4500.0
2018-09-14 13:00:00,48.04,48.07,48.01,48.05,7000.0,48.04,48.07,48.01,48.05,7000.0
2018-09-14 13:05:00,48.03,48.05,48.0,48.04,5400.0,48.03,48.05,48.0,48.04,5400.0
2018-09-14 13:10:00,48.03,48.21,48.01,48.19,8047.0,48.03,48.21,48.01,48.19,8047.0
2018-09-14 13:15:00,48.24,48.25,48.17,48.21,3601.0,48.24,48.25,48.17,48.21,3601.0
2018-09-14 13:20:00,48.17,48.26,48.16,48.22,2400.0,48.17,48.26,48.16,48.22,2400.0
2018-09-14 13:25:00,48.2,48.25,48.18,48.2,2600.0,48.2,48.25,48.18,48.2,2600.0
2018-09-14 13:30:00,48.21,48.27,48.21,48.22,3869.0,48.21,48.27,48.21,48.22,3869.0
2018-09-14 13:35:00,48.24,48.28,48.22,48.28,8645.0,48.24,48.28,48.22,48.28,8645.0
2018-09-14 13:40:00,48.27,48.29,48.25,48.29,8550.0,48.27,48.29,48.25,48.29,8550.0
2018-09-14 13:45:00,48.27,48.3,48.23,48.27,6362.0,48.27,48.3,48.23,48.27,6362.0
2018-09-14 13:50:00,48.28,48.29,48.26,48.28,3700.0,48.28,48.29,48.26,48.28,3700.0
2018-09-14 13:55:00,48.29,48.3,48.28,48.29,5491.0,48.29,48.3,48.28,48.29,5491.0
2018-09-14 14:00:00,48.3,48.3,48.26,48.27,13400.0,48.3,48.3,48.26,48.27,13400.0
2018-09-14 14:05:00,48.28,48.3,48.26,48.26,2200.0,48.28,48.3,48.26,48.26,2200.0
2018-09-14 14:10:00,48.28,48.3,48.25,48.27,3617.0,48.28,48.3,48.25,48.27,3617.0
2018-09-14 14:15:00,48.28,48.28,48.25,48.25,2600.0,48.28,48.28,48.25,48.25,2600.0
2018-09-14 14:20:00,48.25,48.25,48.19,48.22,5634.0,48.25,48.25,48.19,48.22,5634.0
2018-09-14 14:25:00,48.23,48.25,48.19,48.22,4800.0,48.23,48.25,48.19,48.22,4800.0
2018-09-14 14:30:00,48.22,48.22,48.15,48.16,12000.0,48.22,48.22,48.15,48.16,12000.0
2018-09-14 14:35:00,48.16,48.17,48.14,48.16,6999.0,48.16,48.17,48.14,48.16,6999.0
2018-09-14 14:40:00,48.14,48.21,48.11,48.21,8402.0,48.14,48.21,48.11,48.21,8402.0
2018-09-14 14:45:00,48.2,48.26,48.19,48.26,2188.0,48.2,48.26,48.19,48.26,2188.0
2018-09-14 14:50:00,48.25,48.26,48.2,48.22,2700.0,48.25,48.26,48.2,48.22,2700.0
2018-09-14 14:55:00,48.23,48.26,48.23,48.25,3520.0,48.23,48.26,48.23,48.25,3520.0
2018-09-14 15:00:00,48.26,48.26,48.22,48.24,7563.0,48.26,48.26,48.22,48.24,7563.0
2018-09-14 15:05:00,48.25,48.28,48.22,48.23,4823.0,48.25,48.28,48.22,48.23,4823.0
2018-09-14 15:10:00,48.24,48.28,48.23,48.24,7734.0,48.24,48.28,48.23,48.24,7734.0
2018-09-14 15:15:00,48.27,48.28,48.25,48.28,4985.0,48.27,48.28,48.25,48.28,4985.0
2018-09-14 15:20:00,48.29,48.29,48.22,48.24,7282.0,48.29,48.29,48.22,48.24,7282.0
2018-09-14 15:25:00,48.23,48.23,48.15,48.15,6364.0,48.23,48.23,48.15,48.15,6364.0
2018-09-14 15:30:00,48.14,48.18,48.14,48.16,9170.0,48.14,48.18,48.14,48.16,9170.0
2018-09-14 15:35:00,48.17,48.21,48.15,48.21,7887.0,48.17,48.21,48.15,48.21,7887.0
2018-09-14 15:40:00,48.21,48.25,48.18,48.19,15878.0,48.21,48.25,48.18,48.19,15878.0
2018-09-14 15:45:00,48.19,48.24,48.18,48.22,12705.0,48.19,48.24,48.18,48.22,12705.0
2018-09-14 15:50:00,48.21,48.21,48.14,48.16,36051.0,48.21,48.21,48.14,48.16,36051.0
2018-09-14 15:55:00,48.16,48.22,48.15,48.22,47015.0,48.16,48.22,48.15,48.22,47015.0
2018-09-17 09:30:00,47.91,48.18,47.86,47.86,21392.0,47.91,48.18,47.86,47.86,21392.0
2018-09-17 09:35:00,47.85,47.98,47.72,47.82,22089.0,47.85,47.98,47.72,47.82,22089.0
2018-09-17 09:40:00,47.83,47.9,47.34,47.34,20111.0,47.83,47.9,47.34,47.34,20111.0
2018-09-17 09:45:00,47.39,47.76,47.39,47.76,16323.0,47.39,47.76,47.39,47.76,16323.0
2018-09-17 09:50:00,47.76,47.84,47.69,47.69,7748.0,47.76,47.84,47.69,47.69,7748.0
2018-09-17 09:55:00,47.68,47.73,47.62,47.72,6614.0,47.68,47.73,47.62,47.72,6614.0
2018-09-17 10:00:00,47.75,47.86,47.54,47.83,7807.0,47.75,47.86,47.54,47.83,7807.0
2018-09-17 10:05:00,47.82,47.88,47.77,47.88,36316.0,47.82,47.88,47.77,47.88,36316.0
2018-09-17 10:10:00,47.87,48.15,47.86,48.07,13310.0,47.87,48.15,47.86,48.07,13310.0
2018-09-17 10:15:00,48.07,48.07,47.91,48.05,15420.0,48.07,48.07,47.91,48.05,15420.0
2018-09-17 10:20:00,48.08,48.15,48.0,48.0,6290.0,48.08,48.15,48.0,48.0,6290.0
2018-09-17 10:25:00,48.02,48.03,47.89,47.9,6300.0,48.02,48.03,47.89,47.9,6300.0
2018-09-17 10:30:00,47.89,47.97,47.83,47.89,7909.0,47.89,47.97,47.83,47.89,7909.0
2018-09-17 10:35:00,47.9,47.98,47.9,47.98,3116.0,47.9,47.98,47.9,47.98,3116.0
2018-09-17 10:40:00,47.96,48.03,47.92,47.92,6500.0,47.96,48.03,47.92,47.92,6500.0
2018-09-17 10:45:00,47.91,47.98,47.87,47.87,8313.0,47.91,47.98,47.87,47.87,8313.0
2018-09-17 10:50:00,47.88,47.96,47.85,47.94,6432.0,47.88,47.96,47.85,47.94,6432.0
2018-09-17 10:55:00,47.93,47.93,47.84,47.92,4400.0,47.93,47.93,47.84,47.92,4400.0
2018-09-17 11:00:00,47.97,48.0,47.94,47.95,5468.0,47.97,48.0,47.94,47.95,5468.0
2018-09-17 11:05:00,47.95,48.15,47.93,48.07,10894.0,47.95,48.15,47.93,48.07,10894.0
2018-09-17 11:10:00,48.09,48.15,48.03,48.07,7389.0,48.09,48.15,48.03,48.07,7389.0
2018-09-17 11:15:00,48.08,48.1,48.0,48.02,4793.0,48.08,48.1,48.0,48.02,4793.0
2018-09-17 11:20:00,47.97,48.06,47.97,48.0,4400.0,47.97,48.06,47.97,48.0,4400.0
2018-09-17 11:25:00,47.99,47.99,47.94,47.94,2900.0,47.99,47.99,47.94,47.94,2900.0
2018-09-17 11:30:00,47.94,48.03,47.94,47.96,5200.0,47.94,48.03,47.94,47.96,5200.0
2018-09-17 11:35:00,47.97,48.02,47.95,48.01,3640.0,47.97,48.02,47.95,48.01,3640.0
2018-09-17 11:40:00,48.01,48.1,48.01,48.1,6750.0,48.01,48.1,48.01,48.1,6750.0
2018-09-17 11:45:00,48.1,48.14,48.08,48.14,5000.0,48.1,48.14,48.08,48.14,5000.0
2018-09-17 11:50:00,48.15,48.25,48.15,48.22,15990.0,48.15,48.25,48.15,48.22,15990.0
2018-09-17 11:55:00,48.24,48.24,48.2,48.21,3830.0,48.24,48.24,48.2,48.21,3830.0
2018-09-17 12:00:00,48.21,48.23,48.17,48.19,15054.0,48.21,48.23,48.17,48.19,15054.0
2018-09-17 12:05:00,48.18,48.19,48.11,48.17,11825.0,48.18,48.19,48.11,48.17,11825.0
2018-09-17 12:10:00,48.18,48.18,48.11,48.11,3700.0,48.18,48.18,48.11,48.11,3700.0
2018-09-17 12:15:00,48.11,48.15,48.1,48.15,2814.0,48.11,48.15,48.1,48.15,2814.0
2018-09-17 12:20:00,48.15,48.21,48.15,48.19,1773.0,48.15,48.21,48.15,48.19,1773.0
2018-09-17 12:25:00,48.19,48.21,48.12,48.12,3224.0,48.19,48.21,48.12,48.12,3224.0
2018-09-17 12:30:00,48.12,48.13,48.07,48.07,2800.0,48.12,48.13,48.07,48.07,2800.0
2018-09-17 12:35:00,48.07,48.14,48.06,48.12,3551.0,48.07,48.14,48.06,48.12,3551.0
2018-09-17 12:40:00,48.12,48.15,48.12,48.14,3071.0,48.12,48.15,48.12,48.14,3071.0
2018-09-17 12:45:00,48.14,48.22,48.14,48.21,3200.0,48.14,48.22,48.14,48.21,3200.0
2018-09-17 12:50:00,48.22,48.25,48.17,48.17,5992.0,48.22,48.25,48.17,48.17,5992.0
2018-09-17 12:55:00,48.16,48.22,48.14,48.17,4480.0,48.16,48.22,48.14,48.17,4480.0
2018-09-17 13:00:00,48.18,48.2,48.09,48.09,9100.0,48.18,48.2,48.09,48.09,9100.0
2018-09-17 13:05:00,48.1,48.13,48.08,48.08,3800.0,48.1,48.13,48.08,48.08,3800.0
2018-09-17 13:10:00,48.08,48.1,48.07,48.07,2400.0,48.08,48.1,48.07,48.07,2400.0
2018-09-17 13:15:00,48.05,48.07,48.01,48.01,2985.0,48.05,48.07,48.01,48.01,2985.0
2018-09-17 13:20:00,48.01,48.03,47.93,47.93,5552.0,48.01,48.03,47.93,47.93,5552.0
2018-09-17 13:25:00,47.94,47.96,47.92,47.95,2200.0,47.94,47.96,47.92,47.95,2200.0
2018-09-17 13:30:00,47.94,47.96,47.9,47.95,4204.0,47.94,47.96,47.9,47.95,4204.0
2018-09-17 13:35:00,47.94,47.96,47.92,47.95,2800.0,47.94,47.96,47.92,47.95,2800.0
2018-09-17 13:40:00,47.96,48.02,47.96,47.98,7378.0,47.96,48.02,47.96,47.98,7378.0
2018-09-17 13:45:00,47.97,48.01,47.97,47.98,800.0,47.97,48.01,47.97,47.98,800.0
2018-09-17 13:50:00,47.98,48.07,47.95,48.06,3937.0,47.98,48.07,47.95,48.06,3937.0
2018-09-17 13:55:00,48.08,48.09,48.03,48.05,4800.0,48.08,48.09,48.03,48.05,4800.0
2018-09-17 14:00:00,48.03,48.04,47.99,48.01,3502.0,48.03,48.04,47.99,48.01,3502.0
2018-09-17 14:05:00,48.0,48.05,48.0,48.04,5181.0,48.0,48.05,48.0,48.04,5181.0
2018-09-17 14:10:00,48.03,48.04,48.02,48.04,2907.0,48.03,48.04,48.02,48.04,2907.0
2018-09-17 14:15:00,48.03,48.03,47.99,47.99,2918.0,48.03,48.03,47.99,47.99,2918.0
2018-09-17 14:20:00,48.01,48.02,47.89,47.89,11559.0,48.01,48.02,47.89,47.89,11559.0
2018-09-17 14:25:00,47.9,47.95,47.89,47.89,9818.0,47.9,47.95,47.89,47.89,9818.0
2018-09-17 14:30:00,47.89,47.89,47.8,47.83,17789.0,47.89,47.89,47.8,47.83,17789.0
2018-09-17 14:35:00,47.83,47.86,47.81,47.86,3850.0,47.83,47.86,47.81,47.86,3850.0
2018-09-17 14:40:00,47.87,47.88,47.83,47.83,4233.0,47.87,47.88,47.83,47.83,4233.0
2018-09-17 14:45:00,47.83,47.84,47.78,47.82,15162.0,47.83,47.84,47.78,47.82,15162.0
2018-09-17 14:50:00,47.82,47.88,47.81,47.85,6042.0,47.82,47.88,47.81,47.85,6042.0
2018-09-17 14:55:00,47.84,47.85,47.7,47.71,5550.0,47.84,47.85,47.7,47.71,5550.0
2018-09-17 15:00:00,47.74,47.76,47.72,47.74,4712.0,47.74,47.76,47.72,47.74,4712.0
2018-09-17 15:05:00,47.75,47.75,47.67,47.69,5175.0,47.75,47.75,47.67,47.69,5175.0
2018-09-17 15:10:00,47.7,47.73,47.68,47.68,3840.0,47.7,47.73,47.68,47.68,3840.0
2018-09-17 15:15:00,47.68,47.72,47.66,47.69,8478.0,47.68,47.72,47.66,47.69,8478.0
2018-09-17 15:20:00,47.67,47.68,47.62,47.62,9369.0,47.67,47.68,47.62,47.62,9369.0
2018-09-17 15:25:00,47.62,47.74,47.6,47.69,12011.0,47.62,47.74,47.6,47.69,12011.0
2018-09-17 15:30:00,47.69,47.72,47.68,47.68,11700.0,47.69,47.72,47.68,47.68,11700.0
2018-09-17 15:35:00,47.67,47.69,47.64,47.67,7956.0,47.67,47.69,47.64,47.67,7956.0
2018-09-17 15:40:00,47.67,47.71,47.66,47.68,25370.0,47.67,47.71,47.66,47.68,25370.0
2018-09-17 15:45:00,47.68,47.75,47.67,47.68,19609.0,47.68,47.75,47.67,47.68,19609.0
2018-09-17 15:50:00,47.67,47.67,47.6,47.6,25816.0,47.67,47.67,47.6,47.6,25816.0
2018-09-17 15:55:00,47.6,47.76,47.6,47.74,62346.0,47.6,47.76,47.6,47.74,62346.0
2018-09-18 09:30:00,47.81,48.46,47.81,48.46,18974.0,47.81,48.46,47.81,48.46,18974.0
2018-09-18 09:35:00,48.24,48.43,48.18,48.37,15943.0,48.24,48.43,48.18,48.37,15943.0
2018-09-18 09:40:00,48.32,48.32,48.06,48.23,6523.0,48.32,48.32,48.06,48.23,6523.0
2018-09-18 09:45:00,48.25,48.64,48.23,48.62,29399.0,48.25,48.64,48.23,48.62,29399.0
2018-09-18 09:50:00,48.66,48.66,48.31,48.44,13145.0,48.66,48.66,48.31,48.44,13145.0
2018-09-18 09:55:00,48.45,48.69,48.44,48.6,13470.0,48.45,48.69,48.44,48.6,13470.0
2018-09-18 10:00:00,48.58,48.65,48.39,48.65,16239.0,48.58,48.65,48.39,48.65,16239.0
2018-09-18 10:05:00,48.66,48.69,48.54,48.61,6860.0,48.66,48.69,48.54,48.61,6860.0
2018-09-18 10:10:00,48.65,48.91,48.62,48.89,36651.0,48.65,48.91,48.62,48.89,36651.0
2018-09-18 10:15:00,48.88,49.18,48.87,48.94,76759.0,48.88,49.18,48.87,48.94,76759.0
2018-09-18 10:20:00,48.97,49.16,48.97,49.0,24273.0,48.97,49.16,48.97,49.0,24273.0
2018-09-18 10:25:00,49.0,49.04,48.84,48.9,17451.0,49.0,49.04,48.84,48.9,17451.0
2018-09-18 10:30:00,48.9,48.99,48.9,48.94,16151.0,48.9,48.99,48.9,48.94,16151.0
2018-09-18 10:35:00,48.94,49.14,48.9,49.12,8721.0,48.94,49.14,48.9,49.12,8721.0
2018-09-18 10:40:00,49.11,49.16,49.06,49.07,9512.0,49.11,49.16,49.06,49.07,9512.0
2018-09-18 10:45:00,49.06,49.17,49.06,49.15,12032.0,49.06,49.17,49.06,49.15,12032.0
2018-09-18 10:50:00,49.15,49.33,49.13,49.21,31802.0,49.15,49.33,49.13,49.21,31802.0
2018-09-18 10:55:00,49.22,49.36,49.22,49.3,23013.0,49.22,49.36,49.22,49.3,23013.0
2018-09-18 11:00:00,49.26,49.26,49.05,49.24,6636.0,49.26,49.26,49.05,49.24,6636.0
2018-09-18 11:05:00,49.21,49.34,49.17,49.24,11000.0,49.21,49.34,49.17,49.24,11000.0
2018-09-18 11:10:00,49.22,49.29,49.15,49.22,8768.0,49.22,49.29,49.15,49.22,8768.0
2018-09-18 11:15:00,49.21,49.21,49.07,49.12,13299.0,49.21,49.21,49.07,49.12,13299.0
2018-09-18 11:20:00,49.1,49.26,49.08,49.24,11478.0,49.1,49.26,49.08,49.24,11478.0
2018-09-18 11:25:00,49.25,49.25,49.15,49.2,10509.0,49.25,49.25,49.15,49.2,10509.0
2018-09-18 11:30:00,49.2,49.27,49.16,49.27,8385.0,49.2,49.27,49.16,49.27,8385.0
2018-09-18 11:35:00,49.28,49.35,49.2,49.26,9416.0,49.28,49.35,49.2,49.26,9416.0
2018-09-18 11:40:00,49.24,49.27,49.23,49.26,9113.0,49.24,49.27,49.23,49.26,9113.0
2018-09-18 11:45:00,49.26,49.4,49.26,49.4,17374.0,49.26,49.4,49.26,49.4,17374.0
2018-09-18 11:50:00,49.39,49.43,49.37,49.37,10777.0,49.39,49.43,49.37,49.37,10777.0
2018-09-18 11:55:00,49.36,49.44,49.36,49.44,5535.0,49.36,49.44,49.36,49.44,5535.0
2018-09-18 12:00:00,49.42,49.43,49.33,49.35,19376.0,49.42,49.43,49.33,49.35,19376.0
2018-09-18 12:05:00,49.34,49.62,49.32,49.62,19705.0,49.34,49.62,49.32,49.62,19705.0
2018-09-18 12:10:00,49.62,49.8,49.54,49.64,40644.0,49.62,49.8,49.54,49.64,40644.0
2018-09-18 12:15:00,49.64,49.71,49.54,49.67,13762.0,49.64,49.71,49.54,49.67,13762.0
2018-09-18 12:20:00,49.67,49.76,49.64,49.65,16480.0,49.67,49.76,49.64,49.65,16480.0
2018-09-18 12:25:00,49.66,49.76,49.64,49.64,17816.0,49.66,49.76,49.64,49.64,17816.0
2018-09-18 12:30:00,49.64,49.77,49.64,49.76,5776.0,49.64,49.77,49.64,49.76,5776.0
2018-09-18 12:35:00,49.76,49.81,49.75,49.76,11045.0,49.76,49.81,49.75,49.76,11045.0
2018-09-18 12:40:00,49.76,49.78,49.64,49.67,13665.0,49.76,49.78,49.64,49.67,13665.0
2018-09-18 12:45:00,49.68,49.77,49.68,49.75,8400.0,49.68,49.77,49.68,49.75,8400.0
2018-09-18 12:50:00,49.75,49.78,49.72,49.77,7324.0,49.75,49.78,49.72,49.77,7324.0
2018-09-18 12:55:00,49.79,49.84,49.72,49.76,17681.0,49.79,49.84,49.72,49.76,17681.0
2018-09-18 13:00:00,49.74,49.78,49.72,49.76,9131.0,49.74,49.78,49.72,49.76,9131.0
2018-09-18 13:05:00,49.77,49.83,49.75,49.83,5200.0,49.77,49.83,49.75,49.83,5200.0
2018-09-18 13:10:00,49.8,49.92,49.76,49.92,14978.0,49.8,49.92,49.76,49.92,14978.0
2018-09-18 13:15:00,49.91,49.94,49.8,49.86,29574.0,49.91,49.94,49.8,49.86,29574.0
2018-09-18 13:20:00,49.87,49.91,49.82,49.87,14661.0,49.87,49.91,49.82,49.87,14661.0
2018-09-18 13:25:00,49.85,49.87,49.79,49.86,12136.0,49.85,49.87,49.79,49.86,12136.0
2018-09-18 13:30:00,49.85,50.01,49.83,49.86,60360.0,49.85,50.01,49.83,49.86,60360.0
2018-09-18 13:35:00,49.87,49.97,49.76,49.97,9855.0,49.87,49.97,49.76,49.97,9855.0
2018-09-18 13:40:00,49.94,49.94,49.78,49.79,7052.0,49.94,49.94,49.78,49.79,7052.0
2018-09-18 13:45:00,49.77,49.84,49.7,49.77,26661.0,49.77,49.84,49.7,49.77,26661.0
2018-09-18 13:50:00,49.77,49.83,49.73,49.77,4325.0,49.77,49.83,49.73,49.77,4325.0
2018-09-18 13:55:00,49.77,49.8,49.73,49.74,4506.0,49.77,49.8,49.73,49.74,4506.0
2018-09-18 14:00:00,49.73,49.8,49.71,49.72,6716.0,49.73,49.8,49.71,49.72,6716.0
2018-09-18 14:05:00,49.74,49.74,49.64,49.68,5094.0,49.74,49.74,49.64,49.68,5094.0
2018-09-18 14:10:00,49.7,49.73,49.64,49.65,24351.0,49.7,49.73,49.64,49.65,24351.0
2018-09-18 14:15:00,49.65,49.69,49.59,49.59,8000.0,49.65,49.69,49.59,49.59,8000.0
2018-09-18 14:20:00,49.6,49.63,49.55,49.61,5065.0,49.6,49.63,49.55,49.61,5065.0
2018-09-18 14:25:00,49.61,49.64,49.58,49.58,10950.0,49.61,49.64,49.58,49.58,10950.0
2018-09-18 14:30:00,49.58,49.59,49.52,49.53,9011.0,49.58,49.59,49.52,49.53,9011.0
2018-09-18 14:35:00,49.52,49.55,49.49,49.5,8805.0,49.52,49.55,49.49,49.5,8805.0
2018-09-18 14:40:00,49.5,49.66,49.5,49.59,13159.0,49.5,49.66,49.5,49.59,13159.0
2018-09-18 14:45:00,49.59,49.65,49.58,49.64,9652.0,49.59,49.65,49.58,49.64,9652.0
2018-09-18 14:50:00,49.65,49.78,49.65,49.75,16703.0,49.65,49.78,49.65,49.75,16703.0
2018-09-18 14:55:00,49.75,49.75,49.57,49.58,35404.0,49.75,49.75,49.57,49.58,35404.0
2018-09-18 15:00:00,49.57,49.68,49.54,49.68,17199.0,49.57,49.68,49.54,49.68,17199.0
2018-09-18 15:05:00,49.67,49.79,49.65,49.74,10951.0,49.67,49.79,49.65,49.74,10951.0
2018-09-18 15:10:00,49.73,49.76,49.68,49.73,9600.0,49.73,49.76,49.68,49.73,9600.0
2018-09-18 15:15:00,49.75,49.75,49.62,49.65,11402.0,49.75,49.75,49.62,49.65,11402.0
2018-09-18 15:20:00,49.66,49.74,49.66,49.74,12490.0,49.66,49.74,49.66,49.74,12490.0
2018-09-18 15:25:00,49.73,49.79,49.71,49.72,15048.0,49.73,49.79,49.71,49.72,15048.0
2018-09-18 15:30:00,49.73,49.73,49.67,49.68,15652.0,49.73,49.73,49.67,49.68,15652.0
2018-09-18 15:35:00,49.68,49.74,49.67,49.73,15365.0,49.68,49.74,49.67,49.73,15365.0
2018-09-18 15:40:00,49.72,49.76,49.69,49.72,22092.0,49.72,49.76,49.69,49.72,22092.0
2018-09-18 15:45:00,49.71,49.72,49.67,49.69,28538.0,49.71,49.72,49.67,49.69,28538.0
2018-09-18 15:50:00,49.68,49.69,49.51,49.57,37794.0,49.68,49.69,49.51,49.57,37794.0
2018-09-18 15:55:00,49.57,49.58,49.53,49.55,79369.0,49.57,49.58,49.53,49.55,79369.0
2018-09-19 09:30:00,50.25,50.35,49.6,49.88,26311.0,50.25,50.35,49.6,49.88,26311.0
2018-09-19 09:35:00,49.83,49.93,49.67,49.82,14560.0,49.83,49.93,49.67,49.82,14560.0
2018-09-19 09:40:00,49.86,50.04,49.69,50.0,11170.0,49.86,50.04,49.69,50.0,11170.0
2018-09-19 09:45:00,50.0,50.0,49.83,49.94,11603.0,50.0,50.0,49.83,49.94,11603.0
2018-09-19 09:50:00,49.86,50.02,49.77,49.89,6625.0,49.86,50.02,49.77,49.89,6625.0
2018-09-19 09:55:00,49.88,49.93,49.75,49.81,9600.0,49.88,49.93,49.75,49.81,9600.0
2018-09-19 10:00:00,49.83,49.86,49.72,49.73,10700.0,49.83,49.86,49.72,49.73,10700.0
2018-09-19 10:05:00,49.71,49.72,49.54,49.67,13166.0,49.71,49.72,49.54,49.67,13166.0
2018-09-19 10:10:00,49.64,49.65,49.51,49.51,8698.0,49.64,49.65,49.51,49.51,8698.0
2018-09-19 10:15:00,49.48,49.62,49.37,49.61,22629.0,49.48,49.62,49.37,49.61,22629.0
2018-09-19 10:20:00,49.62,49.65,49.41,49.49,7749.0,49.62,49.65,49.41,49.49,7749.0
2018-09-19 10:25:00,49.48,49.69,49.48,49.66,11114.0,49.48,49.69,49.48,49.66,11114.0
2018-09-19 10:30:00,49.66,49.71,49.61,49.7,8552.0,49.66,49.71,49.61,49.7,8552.0
2018-09-19 10:35:00,49.71,49.72,49.55,49.55,4530.0,49.71,49.72,49.55,49.55,4530.0
2018-09-19 10:40:00,49.55,49.58,49.46,49.57,7413.0,49.55,49.58,49.46,49.57,7413.0
2018-09-19 10:45:00,49.57,49.69,49.55,49.66,3985.0,49.57,49.69,49.55,49.66,3985.0
2018-09-19 10:50:00,49.65,49.65,49.52,49.62,4610.0,49.65,49.65,49.52,49.62,4610.0
2018-09-19 10:55:00,49.57,49.57,49.45,49.48,6050.0,49.57,49.57,49.45,49.48,6050.0
2018-09-19 11:00:00,49.49,49.5,49.41,49.5,11682.0,49.49,49.5,49.41,49.5,11682.0
2018-09-19 11:05:00,49.5,49.65,49.5,49.6,7305.0,49.5,49.65,49.5,49.6,7305.0
2018-09-19 11:10:00,49.62,49.62,49.46,49.49,4061.0,49.62,49.62,49.46,49.49,4061.0
2018-09-19 11:15:00,49.49,49.6,49.49,49.5,14008.0,49.49,49.6,49.49,49.5,14008.0
2018-09-19 11:20:00,49.48,49.54,49.44,49.47,11286.0,49.48,49.54,49.44,49.47,11286.0
2018-09-19 11:25:00,49.49,49.55,49.44,49.55,8417.0,49.49,49.55,49.44,49.55,8417.0
2018-09-19 11:30:00,49.54,49.55,49.46,49.46,10106.0,49.54,49.55,49.46,49.46,10106.0
2018-09-19 11:35:00,49.45,49.47,49.36,49.46,10368.0,49.45,49.47,49.36,49.46,10368.0
2018-09-19 11:40:00,49.47,49.47,49.36,49.43,5752.0,49.47,49.47,49.36,49.43,5752.0
2018-09-19 11:45:00,49.4,49.4,49.27,49.31,7120.0,49.4,49.4,49.27,49.31,7120.0
2018-09-19 11:50:00,49.3,49.38,49.3,49.3,6834.0,49.3,49.38,49.3,49.3,6834.0
2018-09-19 11:55:00,49.3,49.37,49.26,49.37,4598.0,49.3,49.37,49.26,49.37,4598.0
2018-09-19 12:00:00,49.37,49.38,49.23,49.23,8320.0,49.37,49.38,49.23,49.23,8320.0
2018-09-19 12:05:00,49.23,49.32,49.2,49.26,15119.0,49.23,49.32,49.2,49.26,15119.0
2018-09-19 12:10:00,49.24,49.31,49.21,49.31,20000.0,49.24,49.31,49.21,49.31,20000.0
2018-09-19 12:15:00,49.31,49.34,49.17,49.19,6003.0,49.31,49.34,49.17,49.19,6003.0
2018-09-19 12:20:00,49.2,49.2,49.14,49.2,5525.0,49.2,49.2,49.14,49.2,5525.0
2018-09-19 12:25:00,49.2,49.2,49.12,49.12,4496.0,49.2,49.2,49.12,49.12,4496.0
2018-09-19 12:30:00,49.15,49.2,49.12,49.13,5000.0,49.15,49.2,49.12,49.13,5000.0
2018-09-19 12:35:00,49.13,49.14,48.95,49.0,17617.0,49.13,49.14,48.95,49.0,17617.0
2018-09-19 12:40:00,48.98,49.0,48.96,48.97,5073.0,48.98,49.0,48.96,48.97,5073.0
2018-09-19 12:45:00,49.0,49.09,49.0,49.06,7600.0,49.0,49.09,49.0,49.06,7600.0
2018-09-19 12:50:00,49.06,49.13,49.03,49.12,5322.0,49.06,49.13,49.03,49.12,5322.0
2018-09-19 12:55:00,49.13,49.16,49.09,49.16,2008.0,49.13,49.16,49.09,49.16,2008.0
2018-09-19 13:00:00,49.16,49.16,49.06,49.09,2103.0,49.16,49.16,49.06,49.09,2103.0
2018-09-19 13:05:00,49.07,49.07,48.93,49.0,14155.0,49.07,49.07,48.93,49.0,14155.0
2018-09-19 13:10:00,49.0,49.03,48.97,49.02,3200.0,49.0,49.03,48.97,49.02,3200.0
2018-09-19 13:15:00,49.04,49.04,48.95,48.98,9109.0,49.04,49.04,48.95,48.98,9109.0
2018-09-19 13:20:00,48.97,49.03,48.96,49.01,3602.0,48.97,49.03,48.96,49.01,3602.0
2018-09-19 13:25:00,49.0,49.11,49.0,49.08,4800.0,49.0,49.11,49.0,49.08,4800.0
2018-09-19 13:30:00,49.09,49.11,49.06,49.06,5535.0,49.09,49.11,49.06,49.06,5535.0
2018-09-19 13:35:00,49.06,49.09,49.04,49.09,2500.0,49.06,49.09,49.04,49.09,2500.0
2018-09-19 13:40:00,49.07,49.15,49.06,49.11,4357.0,49.07,49.15,49.06,49.11,4357.0
2018-09-19 13:45:00,49.08,49.16,49.05,49.16,10075.0,49.08,49.16,49.05,49.16,10075.0
2018-09-19 13:50:00,49.18,49.21,49.16,49.19,1916.0,49.18,49.21,49.16,49.19,1916.0
2018-09-19 13:55:00,49.18,49.21,49.16,49.17,2900.0,49.18,49.21,49.16,49.17,2900.0
2018-09-19 14:00:00,49.15,49.22,49.13,49.2,3835.0,49.15,49.22,49.13,49.2,3835.0
2018-09-19 14:05:00,49.18,49.21,49.18,49.21,2900.0,49.18,49.21,49.18,49.21,2900.0
2018-09-19 14:10:00,49.19,49.29,49.17,49.27,7896.0,49.19,49.29,49.17,49.27,7896.0
2018-09-19 14:15:00,49.28,49.31,49.23,49.27,6780.0,49.28,49.31,49.23,49.27,6780.0
2018-09-19 14:20:00,49.28,49.32,49.27,49.3,4230.0,49.28,49.32,49.27,49.3,4230.0
2018-09-19 14:25:00,49.3,49.33,49.24,49.3,29211.0,49.3,49.33,49.24,49.3,29211.0
2018-09-19 14:30:00,49.26,49.3,49.23,49.29,2500.0,49.26,49.3,49.23,49.29,2500.0
2018-09-19 14:35:00,49.28,49.31,49.26,49.31,2600.0,49.28,49.31,49.26,49.31,2600.0
2018-09-19 14:40:00,49.28,49.29,49.27,49.28,2000.0,49.28,49.29,49.27,49.28,2000.0
2018-09-19 14:45:00,49.28,49.4,49.28,49.38,9878.0,49.28,49.4,49.28,49.38,9878.0
2018-09-19 14:50:00,49.38,49.4,49.36,49.39,1830.0,49.38,49.4,49.36,49.39,1830.0
2018-09-19 14:55:00,49.4,49.4,49.32,49.34,7199.0,49.4,49.4,49.32,49.34,7199.0
2018-09-19 15:00:00,49.34,49.4,49.34,49.36,7393.0,49.34,49.4,49.34,49.36,7393.0
2018-09-19 15:05:00,49.37,49.37,49.33,49.36,3100.0,49.37,49.37,49.33,49.36,3100.0
2018-09-19 15:10:00,49.37,49.39,49.33,49.38,2331.0,49.37,49.39,49.33,49.38,2331.0
2018-09-19 15:15:00,49.38,49.41,49.37,49.4,5850.0,49.38,49.41,49.37,49.4,5850.0
2018-09-19 15:20:00,49.4,49.46,49.38,49.45,6727.0,49.4,49.46,49.38,49.45,6727.0
2018-09-19 15:25:00,49.45,49.48,49.45,49.47,6200.0,49.45,49.48,49.45,49.47,6200.0
2018-09-19 15:30:00,49.47,49.48,49.43,49.45,9550.0,49.47,49.48,49.43,49.45,9550.0
2018-09-19 15:35:00,49.47,49.56,49.47,49.55,9654.0,49.47,49.56,49.47,49.55,9654.0
2018-09-19 15:40:00,49.55,49.56,49.5,49.54,10492.0,49.55,49.56,49.5,49.54,10492.0
2018-09-19 15:45:00,49.55,49.6,49.52,49.6,13953.0,49.55,49.6,49.52,49.6,13953.0
2018-09-19 15:50:00,49.59,49.65,49.57,49.64,12778.0,49.59,49.65,49.57,49.64,12778.0
2018-09-19 15:55:00,49.64,49.65,49.58,49.6,36758.0,49.64,49.65,49.58,49.6,36758.0
2018-09-20 09:30:00,49.96,50.0,49.6,49.7,22208.0,49.96,50.0,49.6,49.7,22208.0
2018-09-20 09:35:00,49.73,49.89,49.69,49.84,9150.0,49.73,49.89,49.69,49.84,9150.0
2018-09-20 09:40:00,49.86,49.95,49.85,49.88,6279.0,49.86,49.95,49.85,49.88,6279.0
2018-09-20 09:45:00,49.86,49.86,49.62,49.69,13377.0,49.86,49.86,49.62,49.69,13377.0
2018-09-20 09:50:00,49.65,49.7,49.61,49.69,4224.0,49.65,49.7,49.61,49.69,4224.0
2018-09-20 09:55:00,49.69,49.79,49.66,49.77,5686.0,49.69,49.79,49.66,49.77,5686.0
2018-09-20 10:00:00,49.78,49.87,49.76,49.85,12683.0,49.78,49.87,49.76,49.85,12683.0
2018-09-20 10:05:00,49.84,49.84,49.69,49.72,5901.0,49.84,49.84,49.69,49.72,5901.0
2018-09-20 10:10:00,49.71,49.71,49.59,49.62,2200.0,49.71,49.71,49.59,49.62,2200.0
2018-09-20 10:15:00,49.62,49.68,49.59,49.67,4300.0,49.62,49.68,49.59,49.67,4300.0
2018-09-20 10:20:00,49.73,49.73,49.63,49.71,9600.0,49.73,49.73,49.63,49.71,9600.0
2018-09-20 10:25:00,49.73,49.74,49.65,49.69,8800.0,49.73,49.74,49.65,49.69,8800.0
2018-09-20 10:30:00,49.72,49.73,49.65,49.65,5150.0,49.72,49.73,49.65,49.65,5150.0
2018-09-20 10:35:00,49.66,49.82,49.65,49.73,18100.0,49.66,49.82,49.65,49.73,18100.0
2018-09-20 10:40:00,49.73,49.81,49.72,49.81,12600.0,49.73,49.81,49.72,49.81,12600.0
2018-09-20 10:45:00,49.77,49.82,49.72,49.78,11606.0,49.77,49.82,49.72,49.78,11606.0
2018-09-20 10:50:00,49.78,49.79,49.74,49.74,17934.0,49.78,49.79,49.74,49.74,17934.0
2018-09-20 10:55:00,49.76,49.78,49.73,49.74,3600.0,49.76,49.78,49.73,49.74,3600.0
2018-09-20 11:00:00,49.74,49.78,49.74,49.76,3312.0,49.74,49.78,49.74,49.76,3312.0
2018-09-20 11:05:00,49.74,49.88,49.72,49.85,12909.0,49.74,49.88,49.72,49.85,12909.0
2018-09-20 11:10:00,49.85,49.86,49.8,49.85,5151.0,49.85,49.86,49.8,49.85,5151.0
2018-09-20 11:15:00,49.84,49.84,49.77,49.82,3825.0,49.84,49.84,49.77,49.82,3825.0
2018-09-20 11:20:00,49.82,49.82,49.75,49.75,3698.0,49.82,49.82,49.75,49.75,3698.0
2018-09-20 11:25:00,49.74,49.81,49.73,49.78,9346.0,49.74,49.81,49.73,49.78,9346.0
2018-09-20 11:30:00,49.77,49.87,49.73,49.85,24582.0,49.77,49.87,49.73,49.85,24582.0
2018-09-20 11:35:00,49.84,49.95,49.84,49.88,32006.0,49.84,49.95,49.84,49.88,32006.0
2018-09-20 11:40:00,49.9,50.02,49.89,49.91,17582.0,49.9,50.02,49.89,49.91,17582.0
2018-09-20 11:45:00,49.95,49.96,49.87,49.95,9585.0,49.95,49.96,49.87,49.95,9585.0
2018-09-20 11:50:00,49.95,50.03,49.95,49.99,5686.0,49.95,50.03,49.95,49.99,5686.0
2018-09-20 11:55:00,50.01,50.08,50.01,50.06,7396.0,50.01,50.08,50.01,50.06,7396.0
2018-09-20 12:00:00,50.06,50.16,50.06,50.13,14879.0,50.06,50.16,50.06,50.13,14879.0
2018-09-20 12:05:00,50.14,50.2,50.11,50.18,10200.0,50.14,50.2,50.11,50.18,10200.0
2018-09-20 12:10:00,50.18,50.18,50.11,50.15,6494.0,50.18,50.18,50.11,50.15,6494.0
2018-09-20 12:15:00,50.14,50.23,50.14,50.21,8090.0,50.14,50.23,50.14,50.21,8090.0
2018-09-20 12:20:00,50.22,50.26,50.19,50.26,8500.0,50.22,50.26,50.19,50.26,8500.0
2018-09-20 12:25:00,50.27,50.27,50.22,50.22,4000.0,50.27,50.27,50.22,50.22,4000.0
2018-09-20 12:30:00,50.23,50.23,50.19,50.23,3805.0,50.23,50.23,50.19,50.23,3805.0
2018-09-20 12:35:00,50.22,50.24,50.15,50.2,33181.0,50.22,50.24,50.15,50.2,33181.0
2018-09-20 12:40:00,50.2,50.3,50.2,50.29,7203.0,50.2,50.3,50.2,50.29,7203.0
2018-09-20 12:45:00,50.29,50.3,50.27,50.27,3900.0,50.29,50.3,50.27,50.27,3900.0
2018-09-20 12:50:00,50.29,50.3,50.25,50.26,6291.0,50.29,50.3,50.25,50.26,6291.0
2018-09-20 12:55:00,50.26,50.29,50.24,50.28,5440.0,50.26,50.29,50.24,50.28,5440.0
2018-09-20 13:00:00,50.29,50.34,50.28,50.3,12279.0,50.29,50.34,50.28,50.3,12279.0
2018-09-20 13:05:00,50.29,50.33,50.25,50.25,7779.0,50.29,50.33,50.25,50.25,7779.0
2018-09-20 13:10:00,50.23,50.24,50.2,50.2,7455.0,50.23,50.24,50.2,50.2,7455.0
2018-09-20 13:15:00,50.19,50.21,50.17,50.17,4500.0,50.19,50.21,50.17,50.17,4500.0
2018-09-20 13:20:00,50.16,50.18,50.14,50.16,6200.0,50.16,50.18,50.14,50.16,6200.0
2018-09-20 13:25:00,50.16,50.17,50.13,50.15,5687.0,50.16,50.17,50.13,50.15,5687.0
2018-09-20 13:30:00,50.15,50.21,50.15,50.2,5500.0,50.15,50.21,50.15,50.2,5500.0
2018-09-20 13:35:00,50.18,50.19,50.14,50.17,12675.0,50.18,50.19,50.14,50.17,12675.0
2018-09-20 13:40:00,50.14,50.22,50.14,50.2,9000.0,50.14,50.22,50.14,50.2,9000.0
2018-09-20 13:45:00,50.21,50.23,50.17,50.2,18709.0,50.21,50.23,50.17,50.2,18709.0
2018-09-20 13:50:00,50.2,50.22,50.19,50.21,3523.0,50.2,50.22,50.19,50.21,3523.0
2018-09-20 13:55:00,50.21,50.26,50.21,50.23,5670.0,50.21,50.26,50.21,50.23,5670.0
2018-09-20 14:00:00,50.25,50.25,50.19,50.21,3875.0,50.25,50.25,50.19,50.21,3875.0
2018-09-20 14:05:00,50.22,50.23,50.18,50.2,3220.0,50.22,50.23,50.18,50.2,3220.0
2018-09-20 14:10:00,50.2,50.24,50.2,50.22,4209.0,50.2,50.24,50.2,50.22,4209.0
2018-09-20 14:15:00,50.22,50.25,50.21,50.25,5200.0,50.22,50.25,50.21,50.25,5200.0
2018-09-20 14:20:00,50.28,50.33,50.28,50.28,8060.0,50.28,50.33,50.28,50.28,8060.0
2018-09-20 14:25:00,50.28,50.36,50.28,50.34,15736.0,50.28,50.36,50.28,50.34,15736.0
2018-09-20 14:30:00,50.34,50.36,50.27,50.29,4450.0,50.34,50.36,50.27,50.29,4450.0
2018-09-20 14:35:00,50.3,50.31,50.26,50.27,6083.0,50.3,50.31,50.26,50.27,6083.0
2018-09-20 14:40:00,50.27,50.29,50.24,50.25,6552.0,50.27,50.29,50.24,50.25,6552.0
2018-09-20 14:45:00,50.26,50.31,50.26,50.27,7913.0,50.26,50.31,50.26,50.27,7913.0
2018-09-20 14:50:00,50.28,50.36,50.27,50.33,13718.0,50.28,50.36,50.27,50.33,13718.0
2018-09-20 14:55:00,50.34,50.38,50.33,50.38,10062.0,50.34,50.38,50.33,50.38,10062.0
2018-09-20 15:00:00,50.38,50.44,50.37,50.39,20674.0,50.38,50.44,50.37,50.39,20674.0
2018-09-20 15:05:00,50.4,50.43,50.4,50.41,22453.0,50.4,50.43,50.4,50.41,22453.0
2018-09-20 15:10:00,50.41,50.47,50.4,50.44,14914.0,50.41,50.47,50.4,50.44,14914.0
2018-09-20 15:15:00,50.44,50.47,50.34,50.34,13988.0,50.44,50.47,50.34,50.34,13988.0
2018-09-20 15:20:00,50.34,50.34,50.29,50.34,27266.0,50.34,50.34,50.29,50.34,27266.0
2018-09-20 15:25:00,50.34,50.38,50.33,50.35,13052.0,50.34,50.38,50.33,50.35,13052.0
2018-09-20 15:30:00,50.35,50.38,50.31,50.38,33963.0,50.35,50.38,50.31,50.38,33963.0
2018-09-20 15:35:00,50.37,50.37,50.31,50.33,14426.0,50.37,50.37,50.31,50.33,14426.0
2018-09-20 15:40:00,50.33,50.33,50.28,50.29,19248.0,50.33,50.33,50.28,50.29,19248.0
2018-09-20 15:45:00,50.29,50.3,50.26,50.28,18469.0,50.29,50.3,50.26,50.28,18469.0
2018-09-20 15:50:00,50.28,50.28,50.21,50.25,34718.0,50.28,50.28,50.21,50.25,34718.0
2018-09-20 15:55:00,50.25,50.31,50.25,50.3,38616.0,50.25,50.31,50.25,50.3,38616.0
2018-09-21 09:30:00,50.48,50.62,50.35,50.51,141829.0,50.48,50.62,50.35,50.51,141829.0
2018-09-21 09:35:00,50.51,50.6,50.36,50.59,8565.0,50.51,50.6,50.36,50.59,8565.0
2018-09-21 09:40:00,50.58,50.61,50.38,50.47,11700.0,50.58,50.61,50.38,50.47,11700.0
2018-09-21 09:45:00,50.5,50.68,50.48,50.51,13145.0,50.5,50.68,50.48,50.51,13145.0
2018-09-21 09:50:00,50.56,50.68,50.55,50.62,5700.0,50.56,50.68,50.55,50.62,5700.0
2018-09-21 09:55:00,50.64,50.64,50.5,50.53,3100.0,50.64,50.64,50.5,50.53,3100.0
2018-09-21 10:00:00,50.57,50.71,50.51,50.6,7200.0,50.57,50.71,50.51,50.6,7200.0
2018-09-21 10:05:00,50.55,50.6,50.38,50.39,8449.0,50.55,50.6,50.38,50.39,8449.0
2018-09-21 10:10:00,50.37,50.38,50.22,50.26,28142.0,50.37,50.38,50.22,50.26,28142.0
2018-09-21 10:15:00,50.26,50.32,50.12,50.13,17413.0,50.26,50.32,50.12,50.13,17413.0
2018-09-21 10:20:00,50.13,50.13,49.88,49.95,10800.0,50.13,50.13,49.88,49.95,10800.0
2018-09-21 10:25:00,49.94,49.95,49.9,49.94,8300.0,49.94,49.95,49.9,49.94,8300.0
2018-09-21 10:30:00,49.92,50.05,49.89,50.03,8950.0,49.92,50.05,49.89,50.03,8950.0
2018-09-21 10:35:00,50.03,50.2,50.02,50.17,11701.0,50.03,50.2,50.02,50.17,11701.0
2018-09-21 10:40:00,50.12,50.14,50.04,50.04,5450.0,50.12,50.14,50.04,50.04,5450.0
2018-09-21 10:45:00,50.01,50.1,49.96,50.05,9775.0,50.01,50.1,49.96,50.05,9775.0
2018-09-21 10:50:00,50.05,50.15,50.03,50.12,7832.0,50.05,50.15,50.03,50.12,7832.0
2018-09-21 10:55:00,50.14,50.15,50.04,50.08,3949.0,50.14,50.15,50.04,50.08,3949.0
2018-09-21 11:00:00,50.08,50.1,50.04,50.1,4400.0,50.08,50.1,50.04,50.1,4400.0
2018-09-21 11:05:00,50.1,50.13,50.04,50.1,2821.0,50.1,50.13,50.04,50.1,2821.0
2018-09-21 11:10:00,50.1,50.11,50.01,50.02,4810.0,50.1,50.11,50.01,50.02,4810.0
2018-09-21 11:15:00,50.02,50.07,50.0,50.01,7900.0,50.02,50.07,50.0,50.01,7900.0
2018-09-21 11:20:00,50.0,50.17,50.0,50.17,14178.0,50.0,50.17,50.0,50.17,14178.0
2018-09-21 11:25:00,50.21,50.21,50.14,50.17,6641.0,50.21,50.21,50.14,50.17,6641.0
2018-09-21 11:30:00,50.16,50.19,50.09,50.19,4600.0,50.16,50.19,50.09,50.19,4600.0
2018-09-21 11:35:00,50.16,50.21,50.16,50.18,5404.0,50.16,50.21,50.16,50.18,5404.0
2018-09-21 11:40:00,50.2,50.25,50.18,50.22,5200.0,50.2,50.25,50.18,50.22,5200.0
2018-09-21 11:45:00,50.23,50.31,50.23,50.25,7177.0,50.23,50.31,50.23,50.25,7177.0
2018-09-21 11:50:00,50.26,50.26,50.21,50.24,2950.0,50.26,50.26,50.21,50.24,2950.0
2018-09-21 11:55:00,50.26,50.29,50.18,50.18,3800.0,50.26,50.29,50.18,50.18,3800.0
2018-09-21 12:00:00,50.22,50.25,50.15,50.19,1857.0,50.22,50.25,50.15,50.19,1857.0
2018-09-21 12:05:00,50.2,50.24,50.16,50.23,3546.0,50.2,50.24,50.16,50.23,3546.0
2018-09-21 12:10:00,50.25,50.25,50.18,50.18,2732.0,50.25,50.25,50.18,50.18,2732.0
2018-09-21 12:15:00,50.18,50.18,50.11,50.14,2744.0,50.18,50.18,50.11,50.14,2744.0
2018-09-21 12:20:00,50.14,50.17,50.12,50.14,1800.0,50.14,50.17,50.12,50.14,1800.0
2018-09-21 12:25:00,50.09,50.12,50.0,50.0,11957.0,50.09,50.12,50.0,50.0,11957.0
2018-09-21 12:30:00,50.0,50.05,50.0,50.0,2891.0,50.0,50.05,50.0,50.0,2891.0
2018-09-21 12:35:00,50.04,50.04,50.01,50.04,1891.0,50.04,50.04,50.01,50.04,1891.0
2018-09-21 12:40:00,50.02,50.03,50.0,50.02,3900.0,50.02,50.03,50.0,50.02,3900.0
2018-09-21 12:45:00,50.04,50.09,50.04,50.09,2594.0,50.04,50.09,50.04,50.09,2594.0
2018-09-21 12:50:00,50.09,50.1,50.05,50.06,6935.0,50.09,50.1,50.05,50.06,6935.0
2018-09-21 12:55:00,50.07,50.07,50.01,50.04,2365.0,50.07,50.07,50.01,50.04,2365.0
2018-09-21 13:00:00,50.05,50.05,50.02,50.04,2300.0,50.05,50.05,50.02,50.04,2300.0
2018-09-21 13:05:00,50.02,50.05,50.0,50.04,2100.0,50.02,50.05,50.0,50.04,2100.0
2018-09-21 13:10:00,50.04,50.08,50.03,50.04,3100.0,50.04,50.08,50.03,50.04,3100.0
2018-09-21 13:15:00,50.05,50.09,50.01,50.09,3990.0,50.05,50.09,50.01,50.09,3990.0
2018-09-21 13:20:00,50.07,50.09,50.03,50.03,2700.0,50.07,50.09,50.03,50.03,2700.0
2018-09-21 13:25:00,50.04,50.04,50.0,50.01,3420.0,50.04,50.04,50.0,50.01,3420.0
2018-09-21 13:30:00,50.02,50.11,50.02,50.11,9740.0,50.02,50.11,50.02,50.11,9740.0
2018-09-21 13:35:00,50.11,50.14,50.09,50.14,4900.0,50.11,50.14,50.09,50.14,4900.0
2018-09-21 13:40:00,50.14,50.14,50.11,50.13,5053.0,50.14,50.14,50.11,50.13,5053.0
2018-09-21 13:45:00,50.13,50.17,50.13,50.15,2046.0,50.13,50.17,50.13,50.15,2046.0
2018-09-21 13:50:00,50.15,50.19,50.14,50.16,4402.0,50.15,50.19,50.14,50.16,4402.0
2018-09-21 13:55:00,50.18,50.21,50.12,50.14,7600.0,50.18,50.21,50.12,50.14,7600.0
2018-09-21 14:00:00,50.13,50.15,50.1,50.13,3600.0,50.13,50.15,50.1,50.13,3600.0
2018-09-21 14:05:00,50.12,50.16,50.12,50.16,2983.0,50.12,50.16,50.12,50.16,2983.0
2018-09-21 14:10:00,50.15,50.19,50.12,50.12,4992.0,50.15,50.19,50.12,50.12,4992.0
2018-09-21 14:15:00,50.13,50.13,50.1,50.13,3600.0,50.13,50.13,50.1,50.13,3600.0
2018-09-21 14:20:00,50.12,50.16,50.1,50.14,6039.0,50.12,50.16,50.1,50.14,6039.0
2018-09-21 14:25:00,50.13,50.2,50.07,50.17,27009.0,50.13,50.2,50.07,50.17,27009.0
2018-09-21 14:30:00,50.16,50.17,50.11,50.13,4117.0,50.16,50.17,50.11,50.13,4117.0
2018-09-21 14:35:00,50.14,50.25,50.12,50.24,7500.0,50.14,50.25,50.12,50.24,7500.0
2018-09-21 14:40:00,50.24,50.26,50.21,50.25,6888.0,50.24,50.26,50.21,50.25,6888.0
2018-09-21 14:45:00,50.24,50.29,50.23,50.28,6884.0,50.24,50.29,50.23,50.28,6884.0
2018-09-21 14:50:00,50.3,50.31,50.17,50.18,10119.0,50.3,50.31,50.17,50.18,10119.0
2018-09-21 14:55:00,50.19,50.2,50.14,50.16,4781.0,50.19,50.2,50.14,50.16,4781.0
2018-09-21 15:00:00,50.17,50.22,50.17,50.21,5300.0,50.17,50.22,50.17,50.21,5300.0
2018-09-21 15:05:00,50.21,50.21,50.15,50.16,6650.0,50.21,50.21,50.15,50.16,6650.0
2018-09-21 15:10:00,50.16,50.16,50.1,50.12,3653.0,50.16,50.16,50.1,50.12,3653.0
2018-09-21 15:15:00,50.12,50.16,50.1,50.1,14659.0,50.12,50.16,50.1,50.1,14659.0
2018-09-21 15:20:00,50.1,50.19,50.1,50.18,9020.0,50.1,50.19,50.1,50.18,9020.0
2018-09-21 15:25:00,50.16,50.17,50.1,50.12,8385.0,50.16,50.17,50.1,50.12,8385.0
2018-09-21 15:30:00,50.12,50.15,50.12,50.15,12000.0,50.12,50.15,50.12,50.15,12000.0
2018-09-21 15:35:00,50.15,50.15,50.05,50.06,11689.0,50.15,50.15,50.05,50.06,11689.0
2018-09-21 15:40:00,50.06,50.07,49.99,50.04,21994.0,50.06,50.07,49.99,50.04,21994.0
2018-09-21 15:45:00,50.04,50.2,50.04,50.1,33963.0,50.04,50.2,50.04,50.1,33963.0
2018-09-21 15:50:00,50.1,50.1,49.99,50.0,42839.0,50.1,50.1,49.99,50.0,42839.0
2018-09-21 15:55:00,50.01,50.01,49.89,49.97,110658.0,50.01,50.01,49.89,49.97,110658.0
2018-09-24 09:30:00,49.98,49.98,49.46,49.79,25789.0,49.98,49.98,49.46,49.79,25789.0
2018-09-24 09:35:00,49.8,50.12,49.67,50.05,7694.0,49.8,50.12,49.67,50.05,7694.0
2018-09-24 09:40:00,50.1,50.31,50.04,50.2,5100.0,50.1,50.31,50.04,50.2,5100.0
2018-09-24 09:45:00,50.16,50.27,50.16,50.25,6791.0,50.16,50.27,50.16,50.25,6791.0
2018-09-24 09:50:00,50.29,50.46,50.27,50.41,6081.0,50.29,50.46,50.27,50.41,6081.0
2018-09-24 09:55:00,50.45,50.45,50.31,50.33,5552.0,50.45,50.45,50.31,50.33,5552.0
2018-09-24 10:00:00,50.25,50.45,50.2,50.43,4100.0,50.25,50.45,50.2,50.43,4100.0
2018-09-24 10:05:00,50.4,50.41,50.26,50.34,6800.0,50.4,50.41,50.26,50.34,6800.0
2018-09-24 10:10:00,50.31,50.33,50.08,50.15,8509.0,50.31,50.33,50.08,50.15,8509.0
2018-09-24 10:15:00,50.19,50.22,49.99,50.01,6965.0,50.19,50.22,49.99,50.01,6965.0
2018-09-24 10:20:00,50.01,50.1,49.88,50.1,5580.0,50.01,50.1,49.88,50.1,5580.0
2018-09-24 10:25:00,50.11,50.23,50.1,50.22,3700.0,50.11,50.23,50.1,50.22,3700.0
2018-09-24 10:30:00,50.25,50.34,50.21,50.28,3900.0,50.25,50.34,50.21,50.28,3900.0
2018-09-24 10:35:00,50.28,50.28,50.05,50.07,5918.0,50.28,50.28,50.05,50.07,5918.0
2018-09-24 10:40:00,50.03,50.11,49.96,49.98,5656.0,50.03,50.11,49.96,49.98,5656.0
2018-09-24 10:45:00,49.98,50.0,49.92,49.92,3180.0,49.98,50.0,49.92,49.92,3180.0
2018-09-24 10:50:00,49.97,50.0,49.95,49.97,4585.0,49.97,50.0,49.95,49.97,4585.0
2018-09-24 10:55:00,49.92,50.07,49.92,49.99,6740.0,49.92,50.07,49.92,49.99,6740.0
2018-09-24 11:00:00,50.04,50.1,49.96,50.03,3800.0,50.04,50.1,49.96,50.03,3800.0
2018-09-24 11:05:00,50.05,50.11,49.97,50.04,6475.0,50.05,50.11,49.97,50.04,6475.0
2018-09-24 11:10:00,50.03,50.03,49.86,49.95,10448.0,50.03,50.03,49.86,49.95,10448.0
2018-09-24 11:15:00,49.95,50.01,49.95,50.0,3900.0,49.95,50.01,49.95,50.0,3900.0
2018-09-24 11:20:00,50.01,50.05,49.96,50.02,5203.0,50.01,50.05,49.96,50.02,5203.0
2018-09-24 11:25:00,50.04,50.14,49.97,50.04,4194.0,50.04,50.14,49.97,50.04,4194.0
2018-09-24 11:30:00,50.05,50.14,50.05,50.11,7724.0,50.05,50.14,50.05,50.11,7724.0
2018-09-24 11:35:00,50.11,50.13,50.06,50.13,7161.0,50.11,50.13,50.06,50.13,7161.0
2018-09-24 11:40:00,50.15,50.18,50.1,50.12,4579.0,50.15,50.18,50.1,50.12,4579.0
2018-09-24 11:45:00,50.12,50.18,50.11,50.12,3267.0,50.12,50.18,50.11,50.12,3267.0
2018-09-24 11:50:00,50.13,50.16,50.11,50.15,2265.0,50.13,50.16,50.11,50.15,2265.0
2018-09-24 11:55:00,50.13,50.23,50.12,50.15,4000.0,50.13,50.23,50.12,50.15,4000.0
2018-09-24 12:00:00,50.18,50.23,50.17,50.17,4900.0,50.18,50.23,50.17,50.17,4900.0
2018-09-24 12:05:00,50.17,50.26,50.17,50.25,10028.0,50.17,50.26,50.17,50.25,10028.0
2018-09-24 12:10:00,50.24,50.32,50.24,50.32,4100.0,50.24,50.32,50.24,50.32,4100.0
2018-09-24 12:15:00,50.32,50.35,50.27,50.3,3975.0,50.32,50.35,50.27,50.3,3975.0
2018-09-24 12:20:00,50.31,50.34,50.29,50.34,8500.0,50.31,50.34,50.29,50.34,8500.0
2018-09-24 12:25:00,50.34,50.39,50.34,50.38,18455.0,50.34,50.39,50.34,50.38,18455.0
2018-09-24 12:30:00,50.38,50.4,50.33,50.35,4307.0,50.38,50.4,50.33,50.35,4307.0
2018-09-24 12:35:00,50.37,50.4,50.36,50.4,4160.0,50.37,50.4,50.36,50.4,4160.0
2018-09-24 12:40:00,50.4,50.43,50.37,50.41,10943.0,50.4,50.43,50.37,50.41,10943.0
2018-09-24 12:45:00,50.41,50.43,50.35,50.4,9262.0,50.41,50.43,50.35,50.4,9262.0
2018-09-24 12:50:00,50.4,50.43,50.29,50.29,5950.0,50.4,50.43,50.29,50.29,5950.0
2018-09-24 12:55:00,50.28,50.31,50.27,50.31,3611.0,50.28,50.31,50.27,50.31,3611.0
2018-09-24 13:00:00,50.31,50.34,50.24,50.24,4606.0,50.31,50.34,50.24,50.24,4606.0
2018-09-24 13:05:00,50.22,50.27,50.22,50.27,1900.0,50.22,50.27,50.22,50.27,1900.0
2018-09-24 13:10:00,50.28,50.28,50.21,50.25,3914.0,50.28,50.28,50.21,50.25,3914.0
2018-09-24 13:15:00,50.23,50.23,50.19,50.21,2050.0,50.23,50.23,50.19,50.21,2050.0
2018-09-24 13:20:00,50.19,50.25,50.17,50.21,4881.0,50.19,50.25,50.17,50.21,4881.0
2018-09-24 13:25:00,50.19,50.23,50.16,50.23,2957.0,50.19,50.23,50.16,50.23,2957.0
2018-09-24 13:30:00,50.22,50.26,50.22,50.26,1794.0,50.22,50.26,50.22,50.26,1794.0
2018-09-24 13:35:00,50.27,50.27,50.22,50.25,3405.0,50.27,50.27,50.22,50.25,3405.0
2018-09-24 13:40:00,50.26,50.32,50.26,50.32,6100.0,50.26,50.32,50.26,50.32,6100.0
2018-09-24 13:45:00,50.32,50.35,50.3,50.3,3200.0,50.32,50.35,50.3,50.3,3200.0
2018-09-24 13:50:00,50.32,50.35,50.3,50.34,3600.0,50.32,50.35,50.3,50.34,3600.0
2018-09-24 13:55:00,50.34,50.39,50.31,50.34,5715.0,50.34,50.39,50.31,50.34,5715.0
2018-09-24 14:00:00,50.33,50.39,50.29,50.35,3626.0,50.33,50.39,50.29,50.35,3626.0
2018-09-24 14:05:00,50.33,50.37,50.29,50.37,8171.0,50.33,50.37,50.29,50.37,8171.0
2018-09-24 14:10:00,50.36,50.39,50.29,50.3,12772.0,50.36,50.39,50.29,50.3,12772.0
2018-09-24 14:15:00,50.29,50.31,50.24,50.26,4025.0,50.29,50.31,50.24,50.26,4025.0
2018-09-24 14:20:00,50.26,50.26,50.21,50.22,3343.0,50.26,50.26,50.21,50.22,3343.0
2018-09-24 14:25:00,50.22,50.28,50.2,50.26,6875.0,50.22,50.28,50.2,50.26,6875.0
2018-09-24 14:30:00,50.27,50.31,50.23,50.28,3421.0,50.27,50.31,50.23,50.28,3421.0
2018-09-24 14:35:00,50.28,50.29,50.23,50.23,2321.0,50.28,50.29,50.23,50.23,2321.0
2018-09-24 14:40:00,50.25,50.26,50.22,50.24,3100.0,50.25,50.26,50.22,50.24,3100.0
2018-09-24 14:45:00,50.25,50.28,50.25,50.28,2308.0,50.25,50.28,50.25,50.28,2308.0
2018-09-24 14:50:00,50.26,50.29,50.25,50.29,4972.0,50.26,50.29,50.25,50.29,4972.0
2018-09-24 14:55:00,50.3,50.3,50.24,50.25,3486.0,50.3,50.3,50.24,50.25,3486.0
2018-09-24 15:00:00,50.25,50.26,50.21,50.23,8365.0,50.25,50.26,50.21,50.23,8365.0
2018-09-24 15:05:00,50.24,50.28,50.24,50.24,2820.0,50.24,50.28,50.24,50.24,2820.0
2018-09-24 15:10:00,50.24,50.26,50.22,50.23,6477.0,50.24,50.26,50.22,50.23,6477.0
2018-09-24 15:15:00,50.22,50.25,50.17,50.21,7418.0,50.22,50.25,50.17,50.21,7418.0
2018-09-24 15:20:00,50.21,50.24,50.21,50.23,7792.0,50.21,50.24,50.21,50.23,7792.0
2018-09-24 15:25:00,50.24,50.26,50.24,50.26,2962.0,50.24,50.26,50.24,50.26,2962.0
2018-09-24 15:30:00,50.25,50.28,50.24,50.26,8103.0,50.25,50.28,50.24,50.26,8103.0
2018-09-24 15:35:00,50.27,50.28,50.22,50.24,8049.0,50.27,50.28,50.22,50.24,8049.0
2018-09-24 15:40:00,50.24,50.24,50.22,50.22,5495.0,50.24,50.24,50.22,50.22,5495.0
2018-09-24 15:45:00,50.21,50.22,50.15,50.18,18846.0,50.21,50.22,50.15,50.18,18846.0
2018-09-24 15:50:00,50.19,50.22,50.17,50.2,16240.0,50.19,50.22,50.17,50.2,16240.0
2018-09-24 15:55:00,50.21,50.24,50.2,50.23,30308.0,50.21,50.24,50.2,50.23,30308.0
2018-09-25 09:30:00,50.14,50.27,49.9,50.04,13360.0,50.14,50.27,49.9,50.04,13360.0
2018-09-25 09:35:00,49.92,50.07,49.9,49.97,2500.0,49.92,50.07,49.9,49.97,2500.0
2018-09-25 09:40:00,50.02,50.05,49.9,49.93,5800.0,50.02,50.05,49.9,49.93,5800.0
2018-09-25 09:45:00,49.82,49.95,49.78,49.91,6370.0,49.82,49.95,49.78,49.91,6370.0
2018-09-25 09:50:00,49.93,50.06,49.9,50.01,3839.0,49.93,50.06,49.9,50.01,3839.0
2018-09-25 09:55:00,49.97,50.0,49.93,49.98,3711.0,49.97,50.0,49.93,49.98,3711.0
2018-09-25 10:00:00,49.95,50.18,49.88,50.09,8373.0,49.95,50.18,49.88,50.09,8373.0
2018-09-25 10:05:00,50.07,50.09,50.0,50.02,7302.0,50.07,50.09,50.0,50.02,7302.0
2018-09-25 10:10:00,50.03,50.1,49.99,50.1,4100.0,50.03,50.1,49.99,50.1,4100.0
2018-09-25 10:15:00,50.1,50.1,49.98,49.99,2800.0,50.1,50.1,49.98,49.99,2800.0
2018-09-25 10:20:00,49.98,49.98,49.91,49.96,5409.0,49.98,49.98,49.91,49.96,5409.0
2018-09-25 10:25:00,49.94,49.94,49.9,49.9,1300.0,49.94,49.94,49.9,49.9,1300.0
2018-09-25 10:30:00,49.95,49.96,49.91,49.95,7548.0,49.95,49.96,49.91,49.95,7548.0
2018-09-25 10:35:00,49.95,49.95,49.76,49.78,7600.0,49.95,49.95,49.76,49.78,7600.0
2018-09-25 10:40:00,49.78,49.8,49.72,49.74,4150.0,49.78,49.8,49.72,49.74,4150.0
2018-09-25 10:45:00,49.76,49.76,49.67,49.68,5727.0,49.76,49.76,49.67,49.68,5727.0
2018-09-25 10:50:00,49.66,49.75,49.64,49.69,4550.0,49.66,49.75,49.64,49.69,4550.0
2018-09-25 10:55:00,49.7,49.71,49.55,49.55,16468.0,49.7,49.71,49.55,49.55,16468.0
2018-09-25 11:00:00,49.57,49.59,49.46,49.54,11440.0,49.57,49.59,49.46,49.54,11440.0
2018-09-25 11:05:00,49.55,49.58,49.52,49.58,5583.0,49.55,49.58,49.52,49.58,5583.0
2018-09-25 11:10:00,49.6,49.67,49.57,49.67,7450.0,49.6,49.67,49.57,49.67,7450.0
2018-09-25 11:15:00,49.67,49.67,49.56,49.59,5342.0,49.67,49.67,49.56,49.59,5342.0
2018-09-25 11:20:00,49.54,49.55,49.49,49.51,5240.0,49.54,49.55,49.49,49.51,5240.0
2018-09-25 11:25:00,49.52,49.58,49.52,49.55,10074.0,49.52,49.58,49.52,49.55,10074.0
2018-09-25 11:30:00,49.55,49.6,49.5,49.58,5753.0,49.55,49.6,49.5,49.58,5753.0
2018-09-25 11:35:00,49.6,49.6,49.55,49.55,3400.0,49.6,49.6,49.55,49.55,3400.0
2018-09-25 11:40:00,49.54,49.56,49.51,49.51,3790.0,49.54,49.56,49.51,49.51,3790.0
2018-09-25 11:45:00,49.5,49.5,49.45,49.45,7877.0,49.5,49.5,49.45,49.45,7877.0
2018-09-25 11:50:00,49.46,49.5,49.45,49.48,7850.0,49.46,49.5,49.45,49.48,7850.0
2018-09-25 11:55:00,49.47,49.47,49.4,49.41,5400.0,49.47,49.47,49.4,49.41,5400.0
2018-09-25 12:00:00,49.42,49.49,49.41,49.49,3889.0,49.42,49.49,49.41,49.49,3889.0
2018-09-25 12:05:00,49.51,49.56,49.5,49.56,4860.0,49.51,49.56,49.5,49.56,4860.0
2018-09-25 12:10:00,49.57,49.58,49.48,49.48,3400.0,49.57,49.58,49.48,49.48,3400.0
2018-09-25 12:15:00,49.5,49.53,49.48,49.51,1900.0,49.5,49.53,49.48,49.51,1900.0
2018-09-25 12:20:00,49.52,49.54,49.5,49.54,4122.0,49.52,49.54,49.5,49.54,4122.0
2018-09-25 12:25:00,49.54,49.57,49.5,49.54,6724.0,49.54,49.57,49.5,49.54,6724.0
2018-09-25 12:30:00,49.54,49.56,49.52,49.53,3463.0,49.54,49.56,49.52,49.53,3463.0
2018-09-25 12:35:00,49.53,49.57,49.53,49.54,3000.0,49.53,49.57,49.53,49.54,3000.0
2018-09-25 12:40:00,49.54,49.56,49.53,49.54,3070.0,49.54,49.56,49.53,49.54,3070.0
2018-09-25 12:45:00,49.54,49.61,49.53,49.6,5828.0,49.54,49.61,49.53,49.6,5828.0
2018-09-25 12:50:00,49.6,49.65,49.59,49.65,3600.0,49.6,49.65,49.59,49.65,3600.0
2018-09-25 12:55:00,49.63,49.64,49.62,49.63,2132.0,49.63,49.64,49.62,49.63,2132.0
2018-09-25 13:00:00,49.62,49.64,49.59,49.62,4820.0,49.62,49.64,49.59,49.62,4820.0
2018-09-25 13:05:00,49.63,49.68,49.63,49.66,4295.0,49.63,49.68,49.63,49.66,4295.0
2018-09-25 13:10:00,49.68,49.69,49.65,49.68,2915.0,49.68,49.69,49.65,49.68,2915.0
2018-09-25 13:15:00,49.68,49.68,49.65,49.67,3700.0,49.68,49.68,49.65,49.67,3700.0
2018-09-25 13:20:00,49.67,49.7,49.66,49.69,3915.0,49.67,49.7,49.66,49.69,3915.0
2018-09-25 13:25:00,49.68,49.72,49.67,49.72,2000.0,49.68,49.72,49.67,49.72,2000.0
2018-09-25 13:30:00,49.7,49.75,49.66,49.67,7880.0,49.7,49.75,49.66,49.67,7880.0
2018-09-25 13:35:00,49.66,49.67,49.61,49.63,6015.0,49.66,49.67,49.61,49.63,6015.0
2018-09-25 13:40:00,49.63,49.64,49.58,49.59,8115.0,49.63,49.64,49.58,49.59,8115.0
2018-09-25 13:45:00,49.6,49.64,49.6,49.62,2308.0,49.6,49.64,49.6,49.62,2308.0
2018-09-25 13:50:00,49.63,49.63,49.6,49.63,2336.0,49.63,49.63,49.6,49.63,2336.0
2018-09-25 13:55:00,49.63,49.69,49.63,49.68,4900.0,49.63,49.69,49.63,49.68,4900.0
2018-09-25 14:00:00,49.67,49.71,49.67,49.69,3375.0,49.67,49.71,49.67,49.69,3375.0
2018-09-25 14:05:00,49.7,49.71,49.63,49.64,6040.0,49.7,49.71,49.63,49.64,6040.0
2018-09-25 14:10:00,49.64,49.66,49.63,49.64,3202.0,49.64,49.66,49.63,49.64,3202.0
2018-09-25 14:15:00,49.65,49.65,49.63,49.64,3303.0,49.65,49.65,49.63,49.64,3303.0
2018-09-25 14:20:00,49.65,49.66,49.64,49.66,3100.0,49.65,49.66,49.64,49.66,3100.0
2018-09-25 14:25:00,49.65,49.71,49.65,49.71,3830.0,49.65,49.71,49.65,49.71,3830.0
2018-09-25 14:30:00,49.7,49.72,49.68,49.72,3947.0,49.7,49.72,49.68,49.72,3947.0
2018-09-25 14:35:00,49.73,49.75,49.72,49.73,1563.0,49.73,49.75,49.72,49.73,1563.0
2018-09-25 14:40:00,49.73,49.75,49.71,49.71,2501.0,49.73,49.75,49.71,49.71,2501.0
2018-09-25 14:45:00,49.73,49.75,49.7,49.71,4188.0,49.73,49.75,49.7,49.71,4188.0
2018-09-25 14:50:00,49.72,49.74,49.68,49.71,3649.0,49.72,49.74,49.68,49.71,3649.0
2018-09-25 14:55:00,49.71,49.72,49.65,49.66,4850.0,49.71,49.72,49.65,49.66,4850.0
2018-09-25 15:00:00,49.67,49.67,49.64,49.65,5054.0,49.67,49.67,49.64,49.65,5054.0
2018-09-25 15:05:00,49.64,49.7,49.62,49.69,8196.0,49.64,49.7,49.62,49.69,8196.0
2018-09-25 15:10:00,49.69,49.7,49.67,49.68,1400.0,49.69,49.7,49.67,49.68,1400.0
2018-09-25 15:15:00,49.67,49.7,49.67,49.68,3108.0,49.67,49.7,49.67,49.68,3108.0
2018-09-25 15:20:00,49.67,49.69,49.67,49.69,3625.0,49.67,49.69,49.67,49.69,3625.0
2018-09-25 15:25:00,49.68,49.68,49.64,49.64,7979.0,49.68,49.68,49.64,49.64,7979.0
2018-09-25 15:30:00,49.64,49.72,49.64,49.72,10501.0,49.64,49.72,49.64,49.72,10501.0
2018-09-25 15:35:00,49.72,49.73,49.69,49.71,7178.0,49.72,49.73,49.69,49.71,7178.0
2018-09-25 15:40:00,49.72,49.76,49.71,49.76,10310.0,49.72,49.76,49.71,49.76,10310.0
2018-09-25 15:45:00,49.75,49.77,49.72,49.73,19393.0,49.75,49.77,49.72,49.73,19393.0
2018-09-25 15:50:00,49.71,49.72,49.69,49.7,18142.0,49.71,49.72,49.69,49.7,18142.0
2018-09-25 15:55:00,49.69,49.7,49.59,49.65,37252.0,49.69,49.7,49.59,49.65,37252.0
2018-09-26 09:30:00,49.74,49.9,49.34,49.34,25607.0,49.74,49.9,49.34,49.34,25607.0
2018-09-26 09:35:00,49.36,49.36,49.2,49.26,10471.0,49.36,49.36,49.2,49.26,10471.0
2018-09-26 09:40:00,49.27,49.39,49.27,49.32,7850.0,49.27,49.39,49.27,49.32,7850.0
2018-09-26 09:45:00,49.34,49.46,49.33,49.43,8108.0,49.34,49.46,49.33,49.43,8108.0
2018-09-26 09:50:00,49.44,49.58,49.43,49.54,4600.0,49.44,49.58,49.43,49.54,4600.0
2018-09-26 09:55:00,49.53,49.55,49.39,49.39,2490.0,49.53,49.55,49.39,49.39,2490.0
2018-09-26 10:00:00,49.4,49.46,49.34,49.34,4667.0,49.4,49.46,49.34,49.34,4667.0
2018-09-26 10:05:00,49.33,49.38,49.26,49.26,7050.0,49.33,49.38,49.26,49.26,7050.0
2018-09-26 10:10:00,49.27,49.27,49.05,49.11,11899.0,49.27,49.27,49.05,49.11,11899.0
2018-09-26 10:15:00,49.09,49.1,48.84,49.01,41810.0,49.09,49.1,48.84,49.01,41810.0
2018-09-26 10:20:00,49.04,49.09,48.99,49.09,9200.0,49.04,49.09,48.99,49.09,9200.0
2018-09-26 10:25:00,49.07,49.09,48.83,48.85,29265.0,49.07,49.09,48.83,48.85,29265.0
2018-09-26 10:30:00,48.83,49.09,48.8,48.81,33224.0,48.83,49.09,48.8,48.81,33224.0
2018-09-26 10:35:00,48.81,49.02,48.8,48.87,24197.0,48.81,49.02,48.8,48.87,24197.0
2018-09-26 10:40:00,48.87,48.91,48.8,48.89,14120.0,48.87,48.91,48.8,48.89,14120.0
2018-09-26 10:45:00,48.9,48.95,48.75,48.75,38698.0,48.9,48.95,48.75,48.75,38698.0
2018-09-26 10:50:00,48.76,48.8,48.62,48.78,38808.0,48.76,48.8,48.62,48.78,38808.0
2018-09-26 10:55:00,48.8,48.8,48.63,48.63,8939.0,48.8,48.8,48.63,48.63,8939.0
2018-09-26 11:00:00,48.64,48.72,48.61,48.72,6603.0,48.64,48.72,48.61,48.72,6603.0
2018-09-26 11:05:00,48.72,48.73,48.66,48.68,5369.0,48.72,48.73,48.66,48.68,5369.0
2018-09-26 11:10:00,48.67,48.76,48.67,48.75,8767.0,48.67,48.76,48.67,48.75,8767.0
2018-09-26 11:15:00,48.76,48.9,48.76,48.83,14019.0,48.76,48.9,48.76,48.83,14019.0
2018-09-26 11:20:00,48.84,48.9,48.83,48.9,4556.0,48.84,48.9,48.83,48.9,4556.0
2018-09-26 11:25:00,48.9,48.92,48.85,48.92,6500.0,48.9,48.92,48.85,48.92,6500.0
2018-09-26 11:30:00,48.92,48.93,48.82,48.84,4300.0,48.92,48.93,48.82,48.84,4300.0
2018-09-26 11:35:00,48.84,48.93,48.84,48.9,3090.0,48.84,48.93,48.84,48.9,3090.0
2018-09-26 11:40:00,48.91,48.95,48.9,48.92,1620.0,48.91,48.95,48.9,48.92,1620.0
2018-09-26 11:45:00,48.94,48.98,48.93,48.96,3400.0,48.94,48.98,48.93,48.96,3400.0
2018-09-26 11:50:00,48.95,48.95,48.85,48.85,3290.0,48.95,48.95,48.85,48.85,3290.0
2018-09-26 11:55:00,48.84,48.84,48.76,48.77,4100.0,48.84,48.84,48.76,48.77,4100.0
2018-09-26 12:00:00,48.77,48.79,48.67,48.76,5837.0,48.77,48.79,48.67,48.76,5837.0
2018-09-26 12:05:00,48.77,48.79,48.75,48.77,3800.0,48.77,48.79,48.75,48.77,3800.0
2018-09-26 12:10:00,48.81,48.85,48.78,48.85,2000.0,48.81,48.85,48.78,48.85,2000.0
2018-09-26 12:15:00,48.84,48.87,48.77,48.77,5500.0,48.84,48.87,48.77,48.77,5500.0
2018-09-26 12:20:00,48.75,48.85,48.75,48.79,4802.0,48.75,48.85,48.75,48.79,4802.0
2018-09-26 12:25:00,48.8,48.84,48.76,48.8,8314.0,48.8,48.84,48.76,48.8,8314.0
2018-09-26 12:30:00,48.82,48.85,48.79,48.83,5120.0,48.82,48.85,48.79,48.83,5120.0
2018-09-26 12:35:00,48.81,48.9,48.81,48.9,3773.0,48.81,48.9,48.81,48.9,3773.0
2018-09-26 12:40:00,48.92,48.92,48.85,48.89,3900.0,48.92,48.92,48.85,48.89,3900.0
2018-09-26 12:45:00,48.92,48.97,48.9,48.97,5210.0,48.92,48.97,48.9,48.97,5210.0
2018-09-26 12:50:00,48.97,48.98,48.94,48.94,2767.0,48.97,48.98,48.94,48.94,2767.0
2018-09-26 12:55:00,48.93,48.98,48.93,48.96,3177.0,48.93,48.98,48.93,48.96,3177.0
2018-09-26 13:00:00,48.97,48.97,48.92,48.92,3000.0,48.97,48.97,48.92,48.92,3000.0
2018-09-26 13:05:00,48.9,48.91,48.87,48.87,3381.0,48.9,48.91,48.87,48.87,3381.0
2018-09-26 13:10:00,48.87,48.94,48.85,48.94,2950.0,48.87,48.94,48.85,48.94,2950.0
2018-09-26 13:15:00,48.95,48.95,48.86,48.87,4300.0,48.95,48.95,48.86,48.87,4300.0
2018-09-26 13:20:00,48.88,48.96,48.87,48.96,5450.0,48.88,48.96,48.87,48.96,5450.0
2018-09-26 13:25:00,48.96,49.02,48.96,49.0,6437.0,48.96,49.02,48.96,49.0,6437.0
2018-09-26 13:30:00,48.98,49.0,48.95,48.99,2900.0,48.98,49.0,48.95,48.99,2900.0
2018-09-26 13:35:00,48.99,49.0,48.92,48.93,6760.0,48.99,49.0,48.92,48.93,6760.0
2018-09-26 13:40:00,48.93,48.99,48.91,48.99,3858.0,48.93,48.99,48.91,48.99,3858.0
2018-09-26 13:45:00,48.98,49.0,48.94,48.96,4700.0,48.98,49.0,48.94,48.96,4700.0
2018-09-26 13:50:00,48.96,48.97,48.94,48.95,4427.0,48.96,48.97,48.94,48.95,4427.0
2018-09-26 13:55:00,48.95,48.98,48.91,48.95,6177.0,48.95,48.98,48.91,48.95,6177.0
2018-09-26 14:00:00,48.97,49.17,48.92,49.15,10100.0,48.97,49.17,48.92,49.15,10100.0
2018-09-26 14:05:00,49.12,49.13,48.99,48.99,7206.0,49.12,49.13,48.99,48.99,7206.0
2018-09-26 14:10:00,49.0,49.11,48.99,49.11,3950.0,49.0,49.11,48.99,49.11,3950.0
2018-09-26 14:15:00,49.12,49.22,49.1,49.17,6962.0,49.12,49.22,49.1,49.17,6962.0
2018-09-26 14:20:00,49.17,49.18,49.13,49.15,7212.0,49.17,49.18,49.13,49.15,7212.0
2018-09-26 14:25:00,49.16,49.18,49.1,49.12,3985.0,49.16,49.18,49.1,49.12,3985.0
2018-09-26 14:30:00,49.12,49.14,49.05,49.07,3639.0,49.12,49.14,49.05,49.07,3639.0
2018-09-26 14:35:00,49.05,49.05,48.96,48.99,5730.0,49.05,49.05,48.96,48.99,5730.0
2018-09-26 14:40:00,48.99,49.02,48.92,48.95,5314.0,48.99,49.02,48.92,48.95,5314.0
2018-09-26 14:45:00,48.94,48.94,48.84,48.93,7576.0,48.94,48.94,48.84,48.93,7576.0
2018-09-26 14:50:00,48.9,48.92,48.86,48.88,7025.0,48.9,48.92,48.86,48.88,7025.0
2018-09-26 14:55:00,48.89,48.96,48.89,48.95,7448.0,48.89,48.96,48.89,48.95,7448.0
2018-09-26 15:00:00,48.94,48.95,48.89,48.92,6917.0,48.94,48.95,48.89,48.92,6917.0
2018-09-26 15:05:00,48.91,48.93,48.85,48.93,10509.0,48.91,48.93,48.85,48.93,10509.0
2018-09-26 15:10:00,48.93,48.93,48.89,48.9,3000.0,48.93,48.93,48.89,48.9,3000.0
2018-09-26 15:15:00,48.9,48.91,48.85,48.86,5608.0,48.9,48.91,48.85,48.86,5608.0
2018-09-26 15:20:00,48.86,48.97,48.86,48.97,5951.0,48.86,48.97,48.86,48.97,5951.0
2018-09-26 15:25:00,48.97,48.97,48.87,48.87,7519.0,48.97,48.97,48.87,48.87,7519.0
2018-09-26 15:30:00,48.89,48.9,48.8,48.8,23453.0,48.89,48.9,48.8,48.8,23453.0
2018-09-26 15:35:00,48.8,48.81,48.77,48.8,14542.0,48.8,48.81,48.77,48.8,14542.0
2018-09-26 15:40:00,48.79,48.79,48.68,48.68,18221.0,48.79,48.79,48.68,48.68,18221.0
2018-09-26 15:45:00,48.68,48.68,48.54,48.57,44024.0,48.68,48.68,48.54,48.57,44024.0
2018-09-26 15:50:00,48.56,48.58,48.53,48.56,38068.0,48.56,48.58,48.53,48.56,38068.0
2018-09-26 15:55:00,48.56,48.6,48.51,48.55,67555.0,48.56,48.6,48.51,48.55,67555.0
2018-09-27 09:30:00,48.55,48.65,48.17,48.36,22866.0,48.55,48.65,48.17,48.36,22866.0
2018-09-27 09:35:00,48.36,48.4,48.22,48.32,6783.0,48.36,48.4,48.22,48.32,6783.0
2018-09-27 09:40:00,48.32,48.48,48.32,48.47,10719.0,48.32,48.48,48.32,48.47,10719.0
2018-09-27 09:45:00,48.5,48.5,48.21,48.22,17544.0,48.5,48.5,48.21,48.22,17544.0
2018-09-27 09:50:00,48.23,48.4,48.22,48.35,10202.0,48.23,48.4,48.22,48.35,10202.0
2018-09-27 09:55:00,48.36,48.36,48.19,48.2,5609.0,48.36,48.36,48.19,48.2,5609.0
2018-09-27 10:00:00,48.16,48.33,48.16,48.29,18382.0,48.16,48.33,48.16,48.29,18382.0
2018-09-27 10:05:00,48.26,48.3,48.09,48.18,19109.0,48.26,48.3,48.09,48.18,19109.0
2018-09-27 10:10:00,48.18,48.26,48.17,48.21,10743.0,48.18,48.26,48.17,48.21,10743.0
2018-09-27 10:15:00,48.19,48.35,48.18,48.33,6410.0,48.19,48.35,48.18,48.33,6410.0
2018-09-27 10:20:00,48.34,48.34,48.12,48.16,27926.0,48.34,48.34,48.12,48.16,27926.0
2018-09-27 10:25:00,48.13,48.25,48.09,48.18,20274.0,48.13,48.25,48.09,48.18,20274.0
2018-09-27 10:30:00,48.2,48.43,48.13,48.43,60733.0,48.2,48.43,48.13,48.43,60733.0
2018-09-27 10:35:00,48.42,48.62,48.42,48.62,5182.0,48.42,48.62,48.42,48.62,5182.0
2018-09-27 10:40:00,48.62,48.73,48.56,48.7,7950.0,48.62,48.73,48.56,48.7,7950.0
2018-09-27 10:45:00,48.7,48.7,48.65,48.69,4000.0,48.7,48.7,48.65,48.69,4000.0
2018-09-27 10:50:00,48.66,48.69,48.6,48.65,5664.0,48.66,48.69,48.6,48.65,5664.0
2018-09-27 10:55:00,48.68,48.68,48.61,48.61,3400.0,48.68,48.68,48.61,48.61,3400.0
2018-09-27 11:00:00,48.62,48.63,48.55,48.55,5177.0,48.62,48.63,48.55,48.55,5177.0
2018-09-27 11:05:00,48.55,48.55,48.46,48.46,2598.0,48.55,48.55,48.46,48.46,2598.0
2018-09-27 11:10:00,48.47,48.49,48.38,48.39,1962.0,48.47,48.49,48.38,48.39,1962.0
2018-09-27 11:15:00,48.39,48.48,48.39,48.48,4300.0,48.39,48.48,48.39,48.48,4300.0
2018-09-27 11:20:00,48.48,48.56,48.48,48.55,4632.0,48.48,48.56,48.48,48.55,4632.0
2018-09-27 11:25:00,48.53,48.59,48.53,48.58,5700.0,48.53,48.59,48.53,48.58,5700.0
2018-09-27 11:30:00,48.57,48.57,48.52,48.53,6124.0,48.57,48.57,48.52,48.53,6124.0
2018-09-27 11:35:00,48.52,48.52,48.47,48.48,2730.0,48.52,48.52,48.47,48.48,2730.0
2018-09-27 11:40:00,48.49,48.51,48.48,48.51,3422.0,48.49,48.51,48.48,48.51,3422.0
2018-09-27 11:45:00,48.49,48.49,48.44,48.48,3300.0,48.49,48.49,48.44,48.48,3300.0
2018-09-27 11:50:00,48.46,48.47,48.39,48.39,2450.0,48.46,48.47,48.39,48.39,2450.0
2018-09-27 11:55:00,48.41,48.46,48.39,48.46,4054.0,48.41,48.46,48.39,48.46,4054.0
2018-09-27 12:00:00,48.45,48.46,48.43,48.44,2380.0,48.45,48.46,48.43,48.44,2380.0
2018-09-27 12:05:00,48.45,48.5,48.44,48.49,6178.0,48.45,48.5,48.44,48.49,6178.0
2018-09-27 12:10:00,48.48,48.62,48.48,48.61,3600.0,48.48,48.62,48.48,48.61,3600.0
2018-09-27 12:15:00,48.61,48.66,48.59,48.65,3857.0,48.61,48.66,48.59,48.65,3857.0
2018-09-27 12:20:00,48.64,48.91,48.63,48.86,35488.0,48.64,48.91,48.63,48.86,35488.0
2018-09-27 12:25:00,48.85,48.88,48.74,48.75,36847.0,48.85,48.88,48.74,48.75,36847.0
2018-09-27 12:30:00,48.79,48.79,48.6,48.64,5138.0,48.79,48.79,48.6,48.64,5138.0
2018-09-27 12:35:00,48.65,48.68,48.63,48.67,6716.0,48.65,48.68,48.63,48.67,6716.0
2018-09-27 12:40:00,48.68,48.73,48.68,48.71,3401.0,48.68,48.73,48.68,48.71,3401.0
2018-09-27 12:45:00,48.71,48.77,48.7,48.72,1500.0,48.71,48.77,48.7,48.72,1500.0
2018-09-27 12:50:00,48.73,48.75,48.65,48.68,8105.0,48.73,48.75,48.65,48.68,8105.0
2018-09-27 12:55:00,48.64,48.66,48.62,48.66,2524.0,48.64,48.66,48.62,48.66,2524.0
2018-09-27 13:00:00,48.67,48.7,48.62,48.66,4660.0,48.67,48.7,48.62,48.66,4660.0
2018-09-27 13:05:00,48.66,48.67,48.61,48.61,1500.0,48.66,48.67,48.61,48.61,1500.0
2018-09-27 13:10:00,48.61,48.64,48.55,48.55,2200.0,48.61,48.64,48.55,48.55,2200.0
2018-09-27 13:15:00,48.56,48.61,48.56,48.6,3086.0,48.56,48.61,48.56,48.6,3086.0
2018-09-27 13:20:00,48.63,48.65,48.54,48.55,1132.0,48.63,48.65,48.54,48.55,1132.0
2018-09-27 13:25:00,48.56,48.61,48.55,48.6,2100.0,48.56,48.61,48.55,48.6,2100.0
2018-09-27 13:30:00,48.6,48.61,48.53,48.61,4500.0,48.6,48.61,48.53,48.61,4500.0
2018-09-27 13:35:00,48.6,48.62,48.58,48.58,2800.0,48.6,48.62,48.58,48.58,2800.0
2018-09-27 13:40:00,48.56,48.58,48.53,48.55,3880.0,48.56,48.58,48.53,48.55,3880.0
2018-09-27 13:45:00,48.54,48.59,48.52,48.55,3755.0,48.54,48.59,48.52,48.55,3755.0
2018-09-27 13:50:00,48.54,48.56,48.52,48.52,2000.0,48.54,48.56,48.52,48.52,2000.0
2018-09-27 13:55:00,48.51,48.53,48.47,48.47,2400.0,48.51,48.53,48.47,48.47,2400.0
2018-09-27 14:00:00,48.47,48.48,48.45,48.47,3117.0,48.47,48.48,48.45,48.47,3117.0
2018-09-27 14:05:00,48.45,48.47,48.43,48.46,2300.0,48.45,48.47,48.43,48.46,2300.0
2018-09-27 14:10:00,48.46,48.48,48.41,48.42,2900.0,48.46,48.48,48.41,48.42,2900.0
2018-09-27 14:15:00,48.41,48.45,48.39,48.45,4114.0,48.41,48.45,48.39,48.45,4114.0
2018-09-27 14:20:00,48.45,48.5,48.45,48.48,4641.0,48.45,48.5,48.45,48.48,4641.0
2018-09-27 14:25:00,48.48,48.48,48.4,48.48,3308.0,48.48,48.48,48.4,48.48,3308.0
2018-09-27 14:30:00,48.48,48.48,48.42,48.42,3100.0,48.48,48.48,48.42,48.42,3100.0
2018-09-27 14:35:00,48.41,48.41,48.35,48.38,3613.0,48.41,48.41,48.35,48.38,3613.0
2018-09-27 14:40:00,48.4,48.46,48.4,48.43,5541.0,48.4,48.46,48.4,48.43,5541.0
2018-09-27 14:45:00,48.44,48.44,48.34,48.34,3500.0,48.44,48.44,48.34,48.34,3500.0
2018-09-27 14:50:00,48.34,48.34,48.3,48.33,5351.0,48.34,48.34,48.3,48.33,5351.0
2018-09-27 14:55:00,48.33,48.39,48.33,48.33,3672.0,48.33,48.39,48.33,48.33,3672.0
2018-09-27 15:00:00,48.33,48.45,48.33,48.44,7586.0,48.33,48.45,48.33,48.44,7586.0
2018-09-27 15:05:00,48.45,48.5,48.42,48.43,10418.0,48.45,48.5,48.42,48.43,10418.0
2018-09-27 15:10:00,48.43,48.44,48.35,48.42,26865.0,48.43,48.44,48.35,48.42,26865.0
2018-09-27 15:15:00,48.43,48.47,48.32,48.32,13624.0,48.43,48.47,48.32,48.32,13624.0
2018-09-27 15:20:00,48.33,48.47,48.33,48.47,8328.0,48.33,48.47,48.33,48.47,8328.0
2018-09-27 15:25:00,48.46,48.46,48.39,48.39,5120.0,48.46,48.46,48.39,48.39,5120.0
2018-09-27 15:30:00,48.4,48.44,48.39,48.4,4138.0,48.4,48.44,48.39,48.4,4138.0
2018-09-27 15:35:00,48.4,48.44,48.34,48.44,20048.0,48.4,48.44,48.34,48.44,20048.0
2018-09-27 15:40:00,48.44,48.52,48.42,48.52,10405.0,48.44,48.52,48.42,48.52,10405.0
2018-09-27 15:45:00,48.52,48.58,48.49,48.55,14385.0,48.52,48.58,48.49,48.55,14385.0
2018-09-27 15:50:00,48.54,48.58,48.49,48.58,17601.0,48.54,48.58,48.49,48.58,17601.0
2018-09-27 15:55:00,48.58,48.58,48.5,48.52,38597.0,48.58,48.58,48.5,48.52,38597.0
2018-09-28 09:30:00,48.54,48.58,48.27,48.3,12268.0,48.54,48.58,48.27,48.3,12268.0
2018-09-28 09:35:00,48.41,48.46,48.22,48.27,6919.0,48.41,48.46,48.22,48.27,6919.0
2018-09-28 09:40:00,48.31,48.31,48.07,48.11,13655.0,48.31,48.31,48.07,48.11,13655.0
2018-09-28 09:45:00,48.14,48.14,47.91,48.03,19864.0,48.14,48.14,47.91,48.03,19864.0
2018-09-28 09:50:00,48.01,48.01,47.86,47.87,8058.0,48.01,48.01,47.86,47.87,8058.0
2018-09-28 09:55:00,47.9,47.91,47.8,47.83,11695.0,47.9,47.91,47.8,47.83,11695.0
2018-09-28 10:00:00,47.81,47.93,47.76,47.9,21545.0,47.81,47.93,47.76,47.9,21545.0
2018-09-28 10:05:00,47.89,47.92,47.76,47.78,12939.0,47.89,47.92,47.76,47.78,12939.0
2018-09-28 10:10:00,47.8,47.83,47.68,47.76,34088.0,47.8,47.83,47.68,47.76,34088.0
2018-09-28 10:15:00,47.76,47.94,47.7,47.92,17952.0,47.76,47.94,47.7,47.92,17952.0
2018-09-28 10:20:00,47.92,47.99,47.89,47.9,6943.0,47.92,47.99,47.89,47.9,6943.0
2018-09-28 10:25:00,47.9,47.99,47.88,47.97,6712.0,47.9,47.99,47.88,47.97,6712.0
2018-09-28 10:30:00,47.98,47.99,47.86,47.86,9060.0,47.98,47.99,47.86,47.86,9060.0
2018-09-28 10:35:00,47.86,47.97,47.86,47.95,12135.0,47.86,47.97,47.86,47.95,12135.0
2018-09-28 10:40:00,47.94,47.97,47.89,47.9,16005.0,47.94,47.97,47.89,47.9,16005.0
2018-09-28 10:45:00,47.9,47.93,47.88,47.9,8200.0,47.9,47.93,47.88,47.9,8200.0
2018-09-28 10:50:00,47.89,47.92,47.87,47.92,8828.0,47.89,47.92,47.87,47.92,8828.0
2018-09-28 10:55:00,47.93,47.98,47.9,47.96,33813.0,47.93,47.98,47.9,47.96,33813.0
2018-09-28 11:00:00,47.98,48.08,47.96,48.04,5700.0,47.98,48.08,47.96,48.04,5700.0
2018-09-28 11:05:00,48.07,48.08,47.89,47.97,11166.0,48.07,48.08,47.89,47.97,11166.0
2018-09-28 11:10:00,47.97,48.1,47.97,48.07,9615.0,47.97,48.1,47.97,48.07,9615.0
2018-09-28 11:15:00,48.09,48.11,48.0,48.07,12890.0,48.09,48.11,48.0,48.07,12890.0
2018-09-28 11:20:00,48.06,48.16,48.02,48.1,5500.0,48.06,48.16,48.02,48.1,5500.0
2018-09-28 11:25:00,48.13,48.29,48.13,48.25,9638.0,48.13,48.29,48.13,48.25,9638.0
2018-09-28 11:30:00,48.27,48.35,48.22,48.27,9125.0,48.27,48.35,48.22,48.27,9125.0
2018-09-28 11:35:00,48.32,48.4,48.32,48.35,10300.0,48.32,48.4,48.32,48.35,10300.0
2018-09-28 11:40:00,48.38,48.38,48.29,48.29,6596.0,48.38,48.38,48.29,48.29,6596.0
2018-09-28 11:45:00,48.31,48.41,48.3,48.4,3198.0,48.31,48.41,48.3,48.4,3198.0
2018-09-28 11:50:00,48.38,48.38,48.26,48.26,1690.0,48.38,48.38,48.26,48.26,1690.0
2018-09-28 11:55:00,48.29,48.29,48.21,48.26,2680.0,48.29,48.29,48.21,48.26,2680.0
2018-09-28 12:00:00,48.25,48.33,48.23,48.32,5160.0,48.25,48.33,48.23,48.32,5160.0
2018-09-28 12:05:00,48.33,48.35,48.22,48.24,11350.0,48.33,48.35,48.22,48.24,11350.0
2018-09-28 12:10:00,48.25,48.32,48.25,48.27,13499.0,48.25,48.32,48.25,48.27,13499.0
2018-09-28 12:15:00,48.24,48.29,48.23,48.26,7400.0,48.24,48.29,48.23,48.26,7400.0
2018-09-28 12:20:00,48.26,48.29,48.22,48.25,7100.0,48.26,48.29,48.22,48.25,7100.0
2018-09-28 12:25:00,48.27,48.3,48.24,48.26,4768.0,48.27,48.3,48.24,48.26,4768.0
2018-09-28 12:30:00,48.26,48.43,48.25,48.41,8186.0,48.26,48.43,48.25,48.41,8186.0
2018-09-28 12:35:00,48.41,48.42,48.33,48.37,12107.0,48.41,48.42,48.33,48.37,12107.0
2018-09-28 12:40:00,48.36,48.42,48.35,48.37,4768.0,48.36,48.42,48.35,48.37,4768.0
2018-09-28 12:45:00,48.36,48.36,48.25,48.27,7800.0,48.36,48.36,48.25,48.27,7800.0
2018-09-28 12:50:00,48.29,48.36,48.26,48.36,5750.0,48.29,48.36,48.26,48.36,5750.0
2018-09-28 12:55:00,48.36,48.36,48.35,48.36,200.0,48.36,48.36,48.35,48.36,200.0
2018-09-28 13:00:00,48.35,48.37,48.28,48.29,10566.0,48.35,48.37,48.28,48.29,10566.0
2018-09-28 13:05:00,48.28,48.29,48.25,48.27,3068.0,48.28,48.29,48.25,48.27,3068.0
2018-09-28 13:10:00,48.25,48.29,48.23,48.27,4552.0,48.25,48.29,48.23,48.27,4552.0
2018-09-28 13:15:00,48.27,48.29,48.24,48.24,2090.0,48.27,48.29,48.24,48.24,2090.0
2018-09-28 13:20:00,48.24,48.32,48.21,48.29,6501.0,48.24,48.32,48.21,48.29,6501.0
2018-09-28 13:25:00,48.28,48.29,48.25,48.25,3400.0,48.28,48.29,48.25,48.25,3400.0
2018-09-28 13:30:00,48.26,48.34,48.25,48.28,6106.0,48.26,48.34,48.25,48.28,6106.0
2018-09-28 13:35:00,48.28,48.29,48.24,48.29,4608.0,48.28,48.29,48.24,48.29,4608.0
2018-09-28 13:40:00,48.29,48.29,48.23,48.26,4100.0,48.29,48.29,48.23,48.26,4100.0
2018-09-28 13:45:00,48.27,48.28,48.22,48.27,1600.0,48.27,48.28,48.22,48.27,1600.0
2018-09-28 13:50:00,48.26,48.28,48.24,48.25,1700.0,48.26,48.28,48.24,48.25,1700.0
2018-09-28 13:55:00,48.23,48.28,48.23,48.28,10845.0,48.23,48.28,48.23,48.28,10845.0
2018-09-28 14:00:00,48.27,48.45,48.27,48.44,16678.0,48.27,48.45,48.27,48.44,16678.0
2018-09-28 14:05:00,48.45,48.46,48.42,48.44,5072.0,48.45,48.46,48.42,48.44,5072.0
2018-09-28 14:10:00,48.44,48.5,48.44,48.48,2900.0,48.44,48.5,48.44,48.48,2900.0
2018-09-28 14:15:00,48.49,48.53,48.49,48.51,2585.0,48.49,48.53,48.49,48.51,2585.0
2018-09-28 14:20:00,48.51,48.51,48.48,48.49,4126.0,48.51,48.51,48.48,48.49,4126.0
2018-09-28 14:25:00,48.49,48.56,48.49,48.53,5841.0,48.49,48.56,48.49,48.53,5841.0
2018-09-28 14:30:00,48.54,48.57,48.52,48.55,3248.0,48.54,48.57,48.52,48.55,3248.0
2018-09-28 14:35:00,48.56,48.56,48.53,48.53,3277.0,48.56,48.56,48.53,48.53,3277.0
2018-09-28 14:40:00,48.53,48.54,48.51,48.53,3669.0,48.53,48.54,48.51,48.53,3669.0
2018-09-28 14:45:00,48.53,48.55,48.48,48.53,6403.0,48.53,48.55,48.48,48.53,6403.0
2018-09-28 14:50:00,48.53,48.58,48.52,48.57,3750.0,48.53,48.58,48.52,48.57,3750.0
2018-09-28 14:55:00,48.56,48.59,48.53,48.55,7704.0,48.56,48.59,48.53,48.55,7704.0
2018-09-28 15:00:00,48.56,48.58,48.54,48.54,6479.0,48.56,48.58,48.54,48.54,6479.0
2018-09-28 15:05:00,48.53,48.58,48.52,48.54,5724.0,48.53,48.58,48.52,48.54,5724.0
2018-09-28 15:10:00,48.54,48.54,48.43,48.44,10423.0,48.54,48.54,48.43,48.44,10423.0
2018-09-28 15:15:00,48.44,48.44,48.4,48.4,10681.0,48.44,48.44,48.4,48.4,10681.0
2018-09-28 15:20:00,48.4,48.51,48.39,48.49,2673.0,48.4,48.51,48.39,48.49,2673.0
2018-09-28 15:25:00,48.48,48.5,48.43,48.43,4383.0,48.48,48.5,48.43,48.43,4383.0
2018-09-28 15:30:00,48.43,48.44,48.38,48.44,9465.0,48.43,48.44,48.38,48.44,9465.0
2018-09-28 15:35:00,48.44,48.46,48.4,48.42,6219.0,48.44,48.46,48.4,48.42,6219.0
2018-09-28 15:40:00,48.44,48.46,48.4,48.41,6652.0,48.44,48.46,48.4,48.41,6652.0
2018-09-28 15:45:00,48.4,48.46,48.38,48.44,15767.0,48.4,48.46,48.38,48.44,15767.0
2018-09-28 15:50:00,48.43,48.43,48.35,48.37,34145.0,48.43,48.43,48.35,48.37,34145.0
2018-09-28 15:55:00,48.38,48.43,48.37,48.42,41495.0,48.38,48.43,48.37,48.42,41495.0
2018-10-01 09:30:00,48.49,48.68,48.2,48.6,18139.0,48.49,48.68,48.2,48.6,18139.0
2018-10-01 09:35:00,48.63,48.77,48.59,48.76,12747.0,48.63,48.77,48.59,48.76,12747.0
2018-10-01 09:40:00,48.63,48.74,48.63,48.64,1500.0,48.63,48.74,48.63,48.64,1500.0
2018-10-01 09:45:00,48.65,48.85,48.65,48.83,12921.0,48.65,48.85,48.65,48.83,12921.0
2018-10-01 09:50:00,48.84,49.01,48.82,48.94,29694.0,48.84,49.01,48.82,48.94,29694.0
2018-10-01 09:55:00,48.92,48.94,48.86,48.94,2650.0,48.92,48.94,48.86,48.94,2650.0
2018-10-01 10:00:00,49.0,49.13,48.93,49.08,14480.0,49.0,49.13,48.93,49.08,14480.0
2018-10-01 10:05:00,49.12,49.12,48.96,49.04,6797.0,49.12,49.12,48.96,49.04,6797.0
2018-10-01 10:10:00,49.03,49.03,48.93,48.95,14117.0,49.03,49.03,48.93,48.95,14117.0
2018-10-01 10:15:00,48.96,49.07,48.94,49.07,13069.0,48.96,49.07,48.94,49.07,13069.0
2018-10-01 10:20:00,49.1,49.22,49.09,49.16,7601.0,49.1,49.22,49.09,49.16,7601.0
2018-10-01 10:25:00,49.16,49.32,49.13,49.26,21691.0,49.16,49.32,49.13,49.26,21691.0
2018-10-01 10:30:00,49.26,49.3,49.24,49.26,12872.0,49.26,49.3,49.24,49.26,12872.0
2018-10-01 10:35:00,49.23,49.35,49.21,49.28,20049.0,49.23,49.35,49.21,49.28,20049.0
2018-10-01 10:40:00,49.27,49.34,49.21,49.21,11874.0,49.27,49.34,49.21,49.21,11874.0
2018-10-01 10:45:00,49.21,49.32,49.21,49.32,5899.0,49.21,49.32,49.21,49.32,5899.0
2018-10-01 10:50:00,49.33,49.37,49.32,49.35,5942.0,49.33,49.37,49.32,49.35,5942.0
2018-10-01 10:55:00,49.37,49.41,49.33,49.34,7768.0,49.37,49.41,49.33,49.34,7768.0
2018-10-01 11:00:00,49.32,49.32,49.19,49.29,18494.0,49.32,49.32,49.19,49.29,18494.0
2018-10-01 11:05:00,49.29,49.35,49.28,49.31,6313.0,49.29,49.35,49.28,49.31,6313.0
2018-10-01 11:10:00,49.26,49.31,49.26,49.28,14985.0,49.26,49.31,49.26,49.28,14985.0
2018-10-01 11:15:00,49.29,49.3,49.22,49.25,6563.0,49.29,49.3,49.22,49.25,6563.0
2018-10-01 11:20:00,49.24,49.31,49.24,49.26,4650.0,49.24,49.31,49.24,49.26,4650.0
2018-10-01 11:25:00,49.29,49.29,49.24,49.25,6100.0,49.29,49.29,49.24,49.25,6100.0
2018-10-01 11:30:00,49.25,49.29,49.24,49.27,7243.0,49.25,49.29,49.24,49.27,7243.0
2018-10-01 11:35:00,49.26,49.3,49.24,49.28,6674.0,49.26,49.3,49.24,49.28,6674.0
2018-10-01 11:40:00,49.26,49.3,49.24,49.29,21157.0,49.26,49.3,49.24,49.29,21157.0
2018-10-01 11:45:00,49.28,49.31,49.21,49.26,9779.0,49.28,49.31,49.21,49.26,9779.0
2018-10-01 11:50:00,49.24,49.31,49.22,49.31,5663.0,49.24,49.31,49.22,49.31,5663.0
2018-10-01 11:55:00,49.28,49.3,49.22,49.26,14012.0,49.28,49.3,49.22,49.26,14012.0
2018-10-01 12:00:00,49.25,49.37,49.25,49.37,7100.0,49.25,49.37,49.25,49.37,7100.0
2018-10-01 12:05:00,49.37,49.39,49.35,49.38,5795.0,49.37,49.39,49.35,49.38,5795.0
2018-10-01 12:10:00,49.35,49.41,49.35,49.4,8200.0,49.35,49.41,49.35,49.4,8200.0
2018-10-01 12:15:00,49.4,49.53,49.4,49.5,19135.0,49.4,49.53,49.4,49.5,19135.0
2018-10-01 12:20:00,49.49,49.51,49.47,49.5,25423.0,49.49,49.51,49.47,49.5,25423.0
2018-10-01 12:25:00,49.5,49.53,49.49,49.53,6232.0,49.5,49.53,49.49,49.53,6232.0
2018-10-01 12:30:00,49.52,49.55,49.49,49.49,5362.0,49.52,49.55,49.49,49.49,5362.0
2018-10-01 12:35:00,49.49,49.59,49.46,49.56,8411.0,49.49,49.59,49.46,49.56,8411.0
2018-10-01 12:40:00,49.53,49.55,49.49,49.52,5625.0,49.53,49.55,49.49,49.52,5625.0
2018-10-01 12:45:00,49.5,49.5,49.35,49.4,8154.0,49.5,49.5,49.35,49.4,8154.0
2018-10-01 12:50:00,49.4,49.51,49.4,49.5,16961.0,49.4,49.51,49.4,49.5,16961.0
2018-10-01 12:55:00,49.49,49.62,49.48,49.57,17274.0,49.49,49.62,49.48,49.57,17274.0
2018-10-01 13:00:00,49.57,49.58,49.53,49.58,15122.0,49.57,49.58,49.53,49.58,15122.0
2018-10-01 13:05:00,49.59,49.6,49.55,49.55,4426.0,49.59,49.6,49.55,49.55,4426.0
2018-10-01 13:10:00,49.55,49.56,49.51,49.55,5750.0,49.55,49.56,49.51,49.55,5750.0
2018-10-01 13:15:00,49.56,49.65,49.54,49.64,16163.0,49.56,49.65,49.54,49.64,16163.0
2018-10-01 13:20:00,49.65,49.8,49.63,49.8,27969.0,49.65,49.8,49.63,49.8,27969.0
2018-10-01 13:25:00,49.82,49.85,49.65,49.7,35705.0,49.82,49.85,49.65,49.7,35705.0
2018-10-01 13:30:00,49.7,49.74,49.6,49.65,16449.0,49.7,49.74,49.6,49.65,16449.0
2018-10-01 13:35:00,49.7,49.76,49.68,49.71,5267.0,49.7,49.76,49.68,49.71,5267.0
2018-10-01 13:40:00,49.73,49.74,49.65,49.65,5403.0,49.73,49.74,49.65,49.65,5403.0
2018-10-01 13:45:00,49.66,49.71,49.65,49.69,7625.0,49.66,49.71,49.65,49.69,7625.0
2018-10-01 13:50:00,49.69,49.71,49.67,49.7,5500.0,49.69,49.71,49.67,49.7,5500.0
2018-10-01 13:55:00,49.7,49.72,49.56,49.6,6508.0,49.7,49.72,49.56,49.6,6508.0
2018-10-01 14:00:00,49.57,49.59,49.45,49.48,6652.0,49.57,49.59,49.45,49.48,6652.0
2018-10-01 14:05:00,49.48,49.48,49.37,49.37,1813.0,49.48,49.48,49.37,49.37,1813.0
2018-10-01 14:10:00,49.37,49.43,49.34,49.39,5222.0,49.37,49.43,49.34,49.39,5222.0
2018-10-01 14:15:00,49.38,49.39,49.32,49.32,2086.0,49.38,49.39,49.32,49.32,2086.0
2018-10-01 14:20:00,49.34,49.36,49.28,49.28,8737.0,49.34,49.36,49.28,49.28,8737.0
2018-10-01 14:25:00,49.29,49.34,49.28,49.3,13273.0,49.29,49.34,49.28,49.3,13273.0
2018-10-01 14:30:00,49.32,49.32,49.16,49.21,8100.0,49.32,49.32,49.16,49.21,8100.0
2018-10-01 14:35:00,49.19,49.2,49.15,49.16,5213.0,49.19,49.2,49.15,49.16,5213.0
2018-10-01 14:40:00,49.18,49.21,49.16,49.21,5100.0,49.18,49.21,49.16,49.21,5100.0
2018-10-01 14:45:00,49.23,49.28,49.22,49.24,6404.0,49.23,49.28,49.22,49.24,6404.0
2018-10-01 14:50:00,49.25,49.25,49.16,49.18,4250.0,49.25,49.25,49.16,49.18,4250.0
2018-10-01 14:55:00,49.17,49.25,49.16,49.24,3250.0,49.17,49.25,49.16,49.24,3250.0
2018-10-01 15:00:00,49.26,49.3,49.25,49.28,10777.0,49.26,49.3,49.25,49.28,10777.0
2018-10-01 15:05:00,49.28,49.32,49.28,49.3,5705.0,49.28,49.32,49.28,49.3,5705.0
2018-10-01 15:10:00,49.3,49.3,49.23,49.28,8522.0,49.3,49.3,49.23,49.28,8522.0
2018-10-01 15:15:00,49.28,49.34,49.28,49.32,2900.0,49.28,49.34,49.28,49.32,2900.0
2018-10-01 15:20:00,49.31,49.32,49.03,49.08,15433.0,49.31,49.32,49.03,49.08,15433.0
2018-10-01 15:25:00,49.08,49.1,49.03,49.06,11046.0,49.08,49.1,49.03,49.06,11046.0
2018-10-01 15:30:00,49.06,49.06,48.93,48.93,20270.0,49.06,49.06,48.93,48.93,20270.0
2018-10-01 15:35:00,48.92,48.95,48.85,48.92,18327.0,48.92,48.95,48.85,48.92,18327.0
2018-10-01 15:40:00,48.92,48.95,48.88,48.93,18459.0,48.92,48.95,48.88,48.93,18459.0
2018-10-01 15:45:00,48.93,48.99,48.93,48.96,12333.0,48.93,48.99,48.93,48.96,12333.0
2018-10-01 15:50:00,48.95,49.0,48.91,48.99,20890.0,48.95,49.0,48.91,48.99,20890.0
2018-10-01 15:55:00,48.98,49.03,48.95,48.98,44956.0,48.98,49.03,48.95,48.98,44956.0
2018-10-02 09:30:00,49.14,49.67,49.01,49.48,22215.0,49.14,49.67,49.01,49.48,22215.0
2018-10-02 09:35:00,49.44,49.72,49.44,49.55,7073.0,49.44,49.72,49.44,49.55,7073.0
2018-10-02 09:40:00,49.57,49.94,49.56,49.88,21545.0,49.57,49.94,49.56,49.88,21545.0
2018-10-02 09:45:00,49.87,50.06,49.87,49.92,30226.0,49.87,50.06,49.87,49.92,30226.0
2018-10-02 09:50:00,49.86,49.88,49.6,49.64,7100.0,49.86,49.88,49.6,49.64,7100.0
2018-10-02 09:55:00,49.62,49.72,49.62,49.72,1735.0,49.62,49.72,49.62,49.72,1735.0
2018-10-02 10:00:00,49.81,49.81,49.55,49.57,8329.0,49.81,49.81,49.55,49.57,8329.0
2018-10-02 10:05:00,49.57,49.6,49.35,49.36,23606.0,49.57,49.6,49.35,49.36,23606.0
2018-10-02 10:10:00,49.44,49.44,49.27,49.27,8494.0,49.44,49.44,49.27,49.27,8494.0
2018-10-02 10:15:00,49.25,49.34,49.23,49.34,14698.0,49.25,49.34,49.23,49.34,14698.0
2018-10-02 10:20:00,49.34,49.35,49.22,49.3,4682.0,49.34,49.35,49.22,49.3,4682.0
2018-10-02 10:25:00,49.33,49.4,49.32,49.35,16079.0,49.33,49.4,49.32,49.35,16079.0
2018-10-02 10:30:00,49.36,49.37,49.3,49.3,5716.0,49.36,49.37,49.3,49.3,5716.0
2018-10-02 10:35:00,49.33,49.34,49.27,49.28,2755.0,49.33,49.34,49.27,49.28,2755.0
2018-10-02 10:40:00,49.28,49.3,49.18,49.21,4153.0,49.28,49.3,49.18,49.21,4153.0
2018-10-02 10:45:00,49.22,49.23,49.14,49.22,6172.0,49.22,49.23,49.14,49.22,6172.0
2018-10-02 10:50:00,49.23,49.4,49.23,49.4,1500.0,49.23,49.4,49.23,49.4,1500.0
2018-10-02 10:55:00,49.41,49.43,49.33,49.33,2000.0,49.41,49.43,49.33,49.33,2000.0
2018-10-02 11:00:00,49.31,49.34,49.3,49.31,2100.0,49.31,49.34,49.3,49.31,2100.0
2018-10-02 11:05:00,49.32,49.36,49.3,49.31,3204.0,49.32,49.36,49.3,49.31,3204.0
2018-10-02 11:10:00,49.29,49.29,49.24,49.24,2807.0,49.29,49.29,49.24,49.24,2807.0
2018-10-02 11:15:00,49.2,49.2,49.1,49.1,1469.0,49.2,49.2,49.1,49.1,1469.0
2018-10-02 11:20:00,49.13,49.17,49.08,49.15,4403.0,49.13,49.17,49.08,49.15,4403.0
2018-10-02 11:25:00,49.15,49.18,49.15,49.18,2395.0,49.15,49.18,49.15,49.18,2395.0
2018-10-02 11:30:00,49.18,49.33,49.18,49.3,4775.0,49.18,49.33,49.18,49.3,4775.0
2018-10-02 11:35:00,49.3,49.35,49.27,49.27,4913.0,49.3,49.35,49.27,49.27,4913.0
2018-10-02 11:40:00,49.27,49.37,49.19,49.37,6373.0,49.27,49.37,49.19,49.37,6373.0
2018-10-02 11:45:00,49.39,49.4,49.37,49.4,4218.0,49.39,49.4,49.37,49.4,4218.0
2018-10-02 11:50:00,49.42,49.42,49.38,49.39,3250.0,49.42,49.42,49.38,49.39,3250.0
2018-10-02 11:55:00,49.41,49.44,49.36,49.36,5212.0,49.41,49.44,49.36,49.36,5212.0
2018-10-02 12:00:00,49.34,49.36,49.3,49.3,3609.0,49.34,49.36,49.3,49.3,3609.0
2018-10-02 12:05:00,49.28,49.32,49.27,49.32,3200.0,49.28,49.32,49.27,49.32,3200.0
2018-10-02 12:10:00,49.33,49.44,49.33,49.38,5581.0,49.33,49.44,49.33,49.38,5581.0
2018-10-02 12:15:00,49.38,49.38,49.25,49.28,5790.0,49.38,49.38,49.25,49.28,5790.0
2018-10-02 12:20:00,49.28,49.3,49.25,49.27,4846.0,49.28,49.3,49.25,49.27,4846.0
2018-10-02 12:25:00,49.28,49.37,49.28,49.36,2620.0,49.28,49.37,49.28,49.36,2620.0
2018-10-02 12:30:00,49.36,49.45,49.36,49.44,6736.0,49.36,49.45,49.36,49.44,6736.0
2018-10-02 12:35:00,49.4,49.43,49.38,49.39,3605.0,49.4,49.43,49.38,49.39,3605.0
2018-10-02 12:40:00,49.4,49.4,49.29,49.34,2813.0,49.4,49.4,49.29,49.34,2813.0
2018-10-02 12:45:00,49.34,49.34,49.27,49.27,2387.0,49.34,49.34,49.27,49.27,2387.0
2018-10-02 12:50:00,49.26,49.26,49.22,49.25,3803.0,49.26,49.26,49.22,49.25,3803.0
2018-10-02 12:55:00,49.23,49.28,49.23,49.28,2153.0,49.23,49.28,49.23,49.28,2153.0
2018-10-02 13:00:00,49.33,49.33,49.28,49.29,2500.0,49.33,49.33,49.28,49.29,2500.0
2018-10-02 13:05:00,49.27,49.31,49.27,49.29,3015.0,49.27,49.31,49.27,49.29,3015.0
2018-10-02 13:10:00,49.3,49.33,49.3,49.33,2673.0,49.3,49.33,49.3,49.33,2673.0
2018-10-02 13:15:00,49.34,49.38,49.34,49.34,1415.0,49.34,49.38,49.34,49.34,1415.0
2018-10-02 13:20:00,49.33,49.35,49.26,49.35,3014.0,49.33,49.35,49.26,49.35,3014.0
2018-10-02 13:25:00,49.35,49.35,49.3,49.31,3402.0,49.35,49.35,49.3,49.31,3402.0
2018-10-02 13:30:00,49.34,49.38,49.34,49.35,1700.0,49.34,49.38,49.34,49.35,1700.0
2018-10-02 13:35:00,49.37,49.46,49.37,49.42,11117.0,49.37,49.46,49.37,49.42,11117.0
2018-10-02 13:40:00,49.43,49.49,49.42,49.49,4836.0,49.43,49.49,49.42,49.49,4836.0
2018-10-02 13:45:00,49.49,49.5,49.46,49.47,4400.0,49.49,49.5,49.46,49.47,4400.0
2018-10-02 13:50:00,49.49,49.5,49.44,49.45,3714.0,49.49,49.5,49.44,49.45,3714.0
2018-10-02 13:55:00,49.46,49.49,49.44,49.49,1900.0,49.46,49.49,49.44,49.49,1900.0
2018-10-02 14:00:00,49.49,49.53,49.48,49.51,4400.0,49.49,49.53,49.48,49.51,4400.0
2018-10-02 14:05:00,49.52,49.53,49.51,49.52,1971.0,49.52,49.53,49.51,49.52,1971.0
2018-10-02 14:10:00,49.52,49.56,49.52,49.56,1759.0,49.52,49.56,49.52,49.56,1759.0
2018-10-02 14:15:00,49.55,49.57,49.54,49.56,4200.0,49.55,49.57,49.54,49.56,4200.0
2018-10-02 14:20:00,49.56,49.58,49.51,49.52,6990.0,49.56,49.58,49.51,49.52,6990.0
2018-10-02 14:25:00,49.51,49.54,49.5,49.51,2587.0,49.51,49.54,49.5,49.51,2587.0
2018-10-02 14:30:00,49.52,49.53,49.45,49.48,2879.0,49.52,49.53,49.45,49.48,2879.0
2018-10-02 14:35:00,49.47,49.48,49.4,49.41,7341.0,49.47,49.48,49.4,49.41,7341.0
2018-10-02 14:40:00,49.42,49.47,49.42,49.45,2884.0,49.42,49.47,49.42,49.45,2884.0
2018-10-02 14:45:00,49.44,49.46,49.44,49.46,1921.0,49.44,49.46,49.44,49.46,1921.0
2018-10-02 14:50:00,49.46,49.49,49.46,49.46,6901.0,49.46,49.49,49.46,49.46,6901.0
2018-10-02 14:55:00,49.47,49.47,49.26,49.29,29484.0,49.47,49.47,49.26,49.29,29484.0
2018-10-02 15:00:00,49.27,49.31,49.23,49.24,11750.0,49.27,49.31,49.23,49.24,11750.0
2018-10-02 15:05:00,49.24,49.24,49.15,49.18,3842.0,49.24,49.24,49.15,49.18,3842.0
2018-10-02 15:10:00,49.18,49.29,49.17,49.29,5119.0,49.18,49.29,49.17,49.29,5119.0
2018-10-02 15:15:00,49.28,49.29,49.25,49.25,4751.0,49.28,49.29,49.25,49.25,4751.0
2018-10-02 15:20:00,49.25,49.26,49.19,49.22,10785.0,49.25,49.26,49.19,49.22,10785.0
2018-10-02 15:25:00,49.23,49.3,49.23,49.24,7893.0,49.23,49.3,49.23,49.24,7893.0
2018-10-02 15:30:00,49.24,49.28,49.24,49.27,6310.0,49.24,49.28,49.24,49.27,6310.0
2018-10-02 15:35:00,49.27,49.27,49.14,49.18,11337.0,49.27,49.27,49.14,49.18,11337.0
2018-10-02 15:40:00,49.19,49.2,49.17,49.2,9889.0,49.19,49.2,49.17,49.2,9889.0
2018-10-02 15:45:00,49.2,49.22,49.14,49.15,16610.0,49.2,49.22,49.14,49.15,16610.0
2018-10-02 15:50:00,49.15,49.24,49.14,49.22,17635.0,49.15,49.24,49.14,49.22,17635.0
2018-10-02 15:55:00,49.22,49.24,49.16,49.22,46946.0,49.22,49.24,49.16,49.22,46946.0
2018-10-03 09:30:00,49.44,49.69,49.22,49.22,11966.0,49.44,49.69,49.22,49.22,11966.0
2018-10-03 09:35:00,49.23,49.26,49.07,49.11,3900.0,49.23,49.26,49.07,49.11,3900.0
2018-10-03 09:40:00,49.08,49.08,48.8,48.91,10625.0,49.08,49.08,48.8,48.91,10625.0
2018-10-03 09:45:00,48.93,48.93,48.77,48.77,9664.0,48.93,48.93,48.77,48.77,9664.0
2018-10-03 09:50:00,48.76,48.85,48.69,48.85,14268.0,48.76,48.85,48.69,48.85,14268.0
2018-10-03 09:55:00,48.8,48.84,48.68,48.72,7441.0,48.8,48.84,48.68,48.72,7441.0
2018-10-03 10:00:00,48.67,48.69,48.56,48.56,9101.0,48.67,48.69,48.56,48.56,9101.0
2018-10-03 10:05:00,48.55,48.59,48.33,48.35,17732.0,48.55,48.59,48.33,48.35,17732.0
2018-10-03 10:10:00,48.37,48.63,48.37,48.63,8725.0,48.37,48.63,48.37,48.63,8725.0
2018-10-03 10:15:00,48.56,48.61,48.43,48.48,7870.0,48.56,48.61,48.43,48.48,7870.0
2018-10-03 10:20:00,48.48,48.63,48.44,48.56,3100.0,48.48,48.63,48.44,48.56,3100.0
2018-10-03 10:25:00,48.55,48.56,48.45,48.56,16566.0,48.55,48.56,48.45,48.56,16566.0
2018-10-03 10:30:00,48.56,48.58,48.43,48.49,7664.0,48.56,48.58,48.43,48.49,7664.0
2018-10-03 10:35:00,48.46,48.5,48.36,48.36,7350.0,48.46,48.5,48.36,48.36,7350.0
2018-10-03 10:40:00,48.35,48.38,48.3,48.37,10956.0,48.35,48.38,48.3,48.37,10956.0
2018-10-03 10:45:00,48.39,48.45,48.33,48.33,5550.0,48.39,48.45,48.33,48.33,5550.0
2018-10-03 10:50:00,48.33,48.34,48.26,48.29,9859.0,48.33,48.34,48.26,48.29,9859.0
2018-10-03 10:55:00,48.29,48.31,48.22,48.25,9189.0,48.29,48.31,48.22,48.25,9189.0
2018-10-03 11:00:00,48.22,48.33,48.17,48.33,10718.0,48.22,48.33,48.17,48.33,10718.0
2018-10-03 11:05:00,48.35,48.38,48.32,48.34,8547.0,48.35,48.38,48.32,48.34,8547.0
2018-10-03 11:10:00,48.34,48.44,48.31,48.38,18407.0,48.34,48.44,48.31,48.38,18407.0
2018-10-03 11:15:00,48.35,48.36,48.32,48.33,4001.0,48.35,48.36,48.32,48.33,4001.0
2018-10-03 11:20:00,48.34,48.39,48.3,48.36,7192.0,48.34,48.39,48.3,48.36,7192.0
2018-10-03 11:25:00,48.35,48.43,48.3,48.39,13014.0,48.35,48.43,48.3,48.39,13014.0
2018-10-03 11:30:00,48.37,48.42,48.35,48.42,5638.0,48.37,48.42,48.35,48.42,5638.0
2018-10-03 11:35:00,48.42,48.42,48.33,48.38,4200.0,48.42,48.42,48.33,48.38,4200.0
2018-10-03 11:40:00,48.39,48.44,48.38,48.41,7358.0,48.39,48.44,48.38,48.41,7358.0
2018-10-03 11:45:00,48.41,48.41,48.35,48.37,2826.0,48.41,48.41,48.35,48.37,2826.0
2018-10-03 11:50:00,48.37,48.43,48.36,48.43,3200.0,48.37,48.43,48.36,48.43,3200.0
2018-10-03 11:55:00,48.44,48.46,48.43,48.45,2010.0,48.44,48.46,48.43,48.45,2010.0
2018-10-03 12:00:00,48.48,48.48,48.4,48.41,4602.0,48.48,48.48,48.4,48.41,4602.0
2018-10-03 12:05:00,48.42,48.42,48.37,48.37,1300.0,48.42,48.42,48.37,48.37,1300.0
2018-10-03 12:10:00,48.41,48.45,48.39,48.45,5245.0,48.41,48.45,48.39,48.45,5245.0
2018-10-03 12:15:00,48.44,48.53,48.44,48.52,5806.0,48.44,48.53,48.44,48.52,5806.0
2018-10-03 12:20:00,48.54,48.65,48.54,48.64,4472.0,48.54,48.65,48.54,48.64,4472.0
2018-10-03 12:25:00,48.68,48.68,48.62,48.65,3505.0,48.68,48.68,48.62,48.65,3505.0
2018-10-03 12:30:00,48.65,48.68,48.6,48.63,7035.0,48.65,48.68,48.6,48.63,7035.0
2018-10-03 12:35:00,48.63,48.63,48.53,48.55,1532.0,48.63,48.63,48.53,48.55,1532.0
2018-10-03 12:40:00,48.52,48.62,48.52,48.62,2330.0,48.52,48.62,48.52,48.62,2330.0
2018-10-03 12:45:00,48.61,48.63,48.59,48.61,2402.0,48.61,48.63,48.59,48.61,2402.0
2018-10-03 12:50:00,48.59,48.61,48.55,48.58,3937.0,48.59,48.61,48.55,48.58,3937.0
2018-10-03 12:55:00,48.57,48.6,48.54,48.58,5258.0,48.57,48.6,48.54,48.58,5258.0
2018-10-03 13:00:00,48.59,48.71,48.59,48.67,4511.0,48.59,48.71,48.59,48.67,4511.0
2018-10-03 13:05:00,48.71,48.78,48.71,48.76,6782.0,48.71,48.78,48.71,48.76,6782.0
2018-10-03 13:10:00,48.77,48.78,48.74,48.77,8649.0,48.77,48.78,48.74,48.77,8649.0
2018-10-03 13:15:00,48.75,48.82,48.74,48.82,38272.0,48.75,48.82,48.74,48.82,38272.0
2018-10-03 13:20:00,48.83,48.85,48.78,48.79,7100.0,48.83,48.85,48.78,48.79,7100.0
2018-10-03 13:25:00,48.78,48.82,48.74,48.82,7941.0,48.78,48.82,48.74,48.82,7941.0
2018-10-03 13:30:00,48.85,48.86,48.81,48.86,4398.0,48.85,48.86,48.81,48.86,4398.0
2018-10-03 13:35:00,48.86,48.87,48.8,48.8,5792.0,48.86,48.87,48.8,48.8,5792.0
2018-10-03 13:40:00,48.79,48.8,48.74,48.79,6691.0,48.79,48.8,48.74,48.79,6691.0
2018-10-03 13:45:00,48.78,48.79,48.75,48.78,2693.0,48.78,48.79,48.75,48.78,2693.0
2018-10-03 13:50:00,48.79,48.83,48.79,48.82,2200.0,48.79,48.83,48.79,48.82,2200.0
2018-10-03 13:55:00,48.82,48.84,48.76,48.76,5541.0,48.82,48.84,48.76,48.76,5541.0
2018-10-03 14:00:00,48.79,48.8,48.76,48.77,2771.0,48.79,48.8,48.76,48.77,2771.0
2018-10-03 14:05:00,48.79,48.88,48.78,48.87,4630.0,48.79,48.88,48.78,48.87,4630.0
2018-10-03 14:10:00,48.89,48.96,48.86,48.96,16288.0,48.89,48.96,48.86,48.96,16288.0
2018-10-03 14:15:00,48.98,48.98,48.87,48.87,14337.0,48.98,48.98,48.87,48.87,14337.0
2018-10-03 14:20:00,48.89,48.91,48.87,48.89,11799.0,48.89,48.91,48.87,48.89,11799.0
2018-10-03 14:25:00,48.88,48.89,48.76,48.82,8908.0,48.88,48.89,48.76,48.82,8908.0
2018-10-03 14:30:00,48.82,48.82,48.74,48.78,8100.0,48.82,48.82,48.74,48.78,8100.0
2018-10-03 14:35:00,48.77,48.83,48.75,48.8,3735.0,48.77,48.83,48.75,48.8,3735.0
2018-10-03 14:40:00,48.81,48.81,48.7,48.7,11499.0,48.81,48.81,48.7,48.7,11499.0
2018-10-03 14:45:00,48.7,48.73,48.64,48.64,7070.0,48.7,48.73,48.64,48.64,7070.0
2018-10-03 14:50:00,48.62,48.66,48.57,48.58,4050.0,48.62,48.66,48.57,48.58,4050.0
2018-10-03 14:55:00,48.6,48.63,48.58,48.63,3602.0,48.6,48.63,48.58,48.63,3602.0
2018-10-03 15:00:00,48.64,48.64,48.51,48.52,9449.0,48.64,48.64,48.51,48.52,9449.0
2018-10-03 15:05:00,48.53,48.55,48.49,48.52,11491.0,48.53,48.55,48.49,48.52,11491.0
2018-10-03 15:10:00,48.52,48.52,48.42,48.47,20391.0,48.52,48.52,48.42,48.47,20391.0
2018-10-03 15:15:00,48.48,48.5,48.38,48.41,13157.0,48.48,48.5,48.38,48.41,13157.0
2018-10-03 15:20:00,48.4,48.43,48.36,48.36,20319.0,48.4,48.43,48.36,48.36,20319.0
2018-10-03 15:25:00,48.36,48.36,48.25,48.28,18675.0,48.36,48.36,48.25,48.28,18675.0
2018-10-03 15:30:00,48.29,48.3,48.22,48.24,23613.0,48.29,48.3,48.22,48.24,23613.0
2018-10-03 15:35:00,48.24,48.27,48.22,48.25,19533.0,48.24,48.27,48.22,48.25,19533.0
2018-10-03 15:40:00,48.26,48.27,48.2,48.21,22024.0,48.26,48.27,48.2,48.21,22024.0
2018-10-03 15:45:00,48.21,48.24,48.21,48.23,33128.0,48.21,48.24,48.21,48.23,33128.0
2018-10-03 15:50:00,48.24,48.33,48.24,48.33,32578.0,48.24,48.33,48.24,48.33,32578.0
2018-10-03 15:55:00,48.33,48.33,48.25,48.3,71267.0,48.33,48.33,48.25,48.3,71267.0
2018-10-04 09:30:00,48.08,48.29,47.8,48.08,16114.0,48.08,48.29,47.8,48.08,16114.0
2018-10-04 09:35:00,48.04,48.23,47.94,48.22,7840.0,48.04,48.23,47.94,48.22,7840.0
2018-10-04 09:40:00,48.2,48.2,47.94,47.99,11969.0,48.2,48.2,47.94,47.99,11969.0
2018-10-04 09:45:00,47.9,48.02,47.9,47.96,6388.0,47.9,48.02,47.9,47.96,6388.0
2018-10-04 09:50:00,47.99,48.04,47.97,47.98,7167.0,47.99,48.04,47.97,47.98,7167.0
2018-10-04 09:55:00,47.97,48.02,47.92,48.02,9332.0,47.97,48.02,47.92,48.02,9332.0
2018-10-04 10:00:00,48.04,48.04,47.9,47.96,8025.0,48.04,48.04,47.9,47.96,8025.0
2018-10-04 10:05:00,47.97,48.1,47.97,48.07,8624.0,47.97,48.1,47.97,48.07,8624.0
2018-10-04 10:10:00,48.07,48.18,48.04,48.08,6898.0,48.07,48.18,48.04,48.08,6898.0
2018-10-04 10:15:00,48.07,48.07,47.93,48.02,15379.0,48.07,48.07,47.93,48.02,15379.0
2018-10-04 10:20:00,48.02,48.06,48.0,48.03,9070.0,48.02,48.06,48.0,48.03,9070.0
2018-10-04 10:25:00,48.02,48.1,48.02,48.1,8600.0,48.02,48.1,48.02,48.1,8600.0
2018-10-04 10:30:00,48.07,48.08,48.02,48.06,4400.0,48.07,48.08,48.02,48.06,4400.0
2018-10-04 10:35:00,48.07,48.14,48.03,48.11,7865.0,48.07,48.14,48.03,48.11,7865.0
2018-10-04 10:40:00,48.13,48.14,48.02,48.02,7580.0,48.13,48.14,48.02,48.02,7580.0
2018-10-04 10:45:00,48.02,48.21,48.02,48.18,6670.0,48.02,48.21,48.02,48.18,6670.0
2018-10-04 10:50:00,48.18,48.25,48.09,48.09,11472.0,48.18,48.25,48.09,48.09,11472.0
2018-10-04 10:55:00,48.06,48.07,47.99,48.02,8082.0,48.06,48.07,47.99,48.02,8082.0
2018-10-04 11:00:00,48.02,48.17,48.02,48.12,7920.0,48.02,48.17,48.02,48.12,7920.0
2018-10-04 11:05:00,48.13,48.16,48.01,48.03,5100.0,48.13,48.16,48.01,48.03,5100.0
2018-10-04 11:10:00,48.02,48.09,48.0,48.05,4081.0,48.02,48.09,48.0,48.05,4081.0
2018-10-04 11:15:00,48.05,48.07,48.01,48.01,3508.0,48.05,48.07,48.01,48.01,3508.0
2018-10-04 11:20:00,48.03,48.04,48.0,48.03,5838.0,48.03,48.04,48.0,48.03,5838.0
2018-10-04 11:25:00,48.03,48.03,47.94,47.95,5425.0,48.03,48.03,47.94,47.95,5425.0
2018-10-04 11:30:00,47.93,47.94,47.85,47.9,36378.0,47.93,47.94,47.85,47.9,36378.0
2018-10-04 11:35:00,47.95,48.03,47.89,47.91,7615.0,47.95,48.03,47.89,47.91,7615.0
2018-10-04 11:40:00,47.88,47.91,47.83,47.84,8742.0,47.88,47.91,47.83,47.84,8742.0
2018-10-04 11:45:00,47.85,47.89,47.78,47.82,5902.0,47.85,47.89,47.78,47.82,5902.0
2018-10-04 11:50:00,47.8,47.8,47.7,47.77,11811.0,47.8,47.8,47.7,47.77,11811.0
2018-10-04 11:55:00,47.76,47.78,47.7,47.75,3217.0,47.76,47.78,47.7,47.75,3217.0
2018-10-04 12:00:00,47.74,47.74,47.61,47.64,12056.0,47.74,47.74,47.61,47.64,12056.0
2018-10-04 12:05:00,47.62,47.71,47.6,47.68,7263.0,47.62,47.71,47.6,47.68,7263.0
2018-10-04 12:10:00,47.69,47.71,47.57,47.57,4398.0,47.69,47.71,47.57,47.57,4398.0
2018-10-04 12:15:00,47.56,47.56,47.45,47.49,19730.0,47.56,47.56,47.45,47.49,19730.0
2018-10-04 12:20:00,47.47,47.54,47.45,47.53,3850.0,47.47,47.54,47.45,47.53,3850.0
2018-10-04 12:25:00,47.55,47.56,47.49,47.53,6531.0,47.55,47.56,47.49,47.53,6531.0
2018-10-04 12:30:00,47.53,47.63,47.49,47.62,8922.0,47.53,47.63,47.49,47.62,8922.0
2018-10-04 12:35:00,47.6,47.7,47.55,47.57,11175.0,47.6,47.7,47.55,47.57,11175.0
2018-10-04 12:40:00,47.57,47.63,47.56,47.58,5420.0,47.57,47.63,47.56,47.58,5420.0
2018-10-04 12:45:00,47.56,47.62,47.53,47.59,5755.0,47.56,47.62,47.53,47.59,5755.0
2018-10-04 12:50:00,47.59,47.63,47.54,47.58,4504.0,47.59,47.63,47.54,47.58,4504.0
2018-10-04 12:55:00,47.59,47.59,47.51,47.55,2603.0,47.59,47.59,47.51,47.55,2603.0
2018-10-04 13:00:00,47.55,47.61,47.54,47.59,4011.0,47.55,47.61,47.54,47.59,4011.0
2018-10-04 13:05:00,47.61,47.64,47.53,47.55,4000.0,47.61,47.64,47.53,47.55,4000.0
2018-10-04 13:10:00,47.54,47.55,47.5,47.53,26263.0,47.54,47.55,47.5,47.53,26263.0
2018-10-04 13:15:00,47.54,47.61,47.5,47.52,6674.0,47.54,47.61,47.5,47.52,6674.0
2018-10-04 13:20:00,47.53,47.53,47.41,47.43,11143.0,47.53,47.53,47.41,47.43,11143.0
2018-10-04 13:25:00,47.42,47.47,47.37,47.44,7010.0,47.42,47.47,47.37,47.44,7010.0
2018-10-04 13:30:00,47.42,47.42,47.33,47.35,10210.0,47.42,47.42,47.33,47.35,10210.0
2018-10-04 13:35:00,47.3,47.31,47.18,47.2,11222.0,47.3,47.31,47.18,47.2,11222.0
2018-10-04 13:40:00,47.19,47.33,47.17,47.32,6696.0,47.19,47.33,47.17,47.32,6696.0
2018-10-04 13:45:00,47.34,47.36,47.28,47.33,8100.0,47.34,47.36,47.28,47.33,8100.0
2018-10-04 13:50:00,47.34,47.41,47.28,47.33,4937.0,47.34,47.41,47.28,47.33,4937.0
2018-10-04 13:55:00,47.31,47.38,47.25,47.38,4185.0,47.31,47.38,47.25,47.38,4185.0
2018-10-04 14:00:00,47.38,47.48,47.35,47.44,8205.0,47.38,47.48,47.35,47.44,8205.0
2018-10-04 14:05:00,47.45,47.46,47.41,47.41,6241.0,47.45,47.46,47.41,47.41,6241.0
2018-10-04 14:10:00,47.4,47.43,47.36,47.4,10172.0,47.4,47.43,47.36,47.4,10172.0
2018-10-04 14:15:00,47.4,47.4,47.28,47.28,6582.0,47.4,47.4,47.28,47.28,6582.0
2018-10-04 14:20:00,47.28,47.29,47.21,47.24,8958.0,47.28,47.29,47.21,47.24,8958.0
2018-10-04 14:25:00,47.26,47.37,47.26,47.36,6641.0,47.26,47.37,47.26,47.36,6641.0
2018-10-04 14:30:00,47.36,47.45,47.36,47.43,3766.0,47.36,47.45,47.36,47.43,3766.0
2018-10-04 14:35:00,47.44,47.61,47.41,47.61,13255.0,47.44,47.61,47.41,47.61,13255.0
2018-10-04 14:40:00,47.59,47.61,47.54,47.59,4994.0,47.59,47.61,47.54,47.59,4994.0
2018-10-04 14:45:00,47.58,47.63,47.51,47.54,7164.0,47.58,47.63,47.51,47.54,7164.0
2018-10-04 14:50:00,47.52,47.6,47.51,47.57,6753.0,47.52,47.6,47.51,47.57,6753.0
2018-10-04 14:55:00,47.59,47.6,47.53,47.56,5218.0,47.59,47.6,47.53,47.56,5218.0
2018-10-04 15:00:00,47.57,47.57,47.51,47.52,5052.0,47.57,47.57,47.51,47.52,5052.0
2018-10-04 15:05:00,47.52,47.52,47.49,47.5,6590.0,47.52,47.52,47.49,47.5,6590.0
2018-10-04 15:10:00,47.5,47.5,47.45,47.46,4954.0,47.5,47.5,47.45,47.46,4954.0
2018-10-04 15:15:00,47.47,47.53,47.46,47.53,9251.0,47.47,47.53,47.46,47.53,9251.0
2018-10-04 15:20:00,47.52,47.53,47.44,47.45,5004.0,47.52,47.53,47.44,47.45,5004.0
2018-10-04 15:25:00,47.45,47.47,47.38,47.38,5520.0,47.45,47.47,47.38,47.38,5520.0
2018-10-04 15:30:00,47.36,47.42,47.33,47.38,10774.0,47.36,47.42,47.33,47.38,10774.0
2018-10-04 15:35:00,47.37,47.38,47.33,47.34,10187.0,47.37,47.38,47.33,47.34,10187.0
2018-10-04 15:40:00,47.33,47.42,47.31,47.42,17272.0,47.33,47.42,47.31,47.42,17272.0
2018-10-04 15:45:00,47.43,47.53,47.43,47.48,20386.0,47.43,47.53,47.43,47.48,20386.0
2018-10-04 15:50:00,47.49,47.67,47.49,47.66,52835.0,47.49,47.67,47.49,47.66,52835.0
2018-10-04 15:55:00,47.66,47.68,47.61,47.65,87820.0,47.66,47.68,47.61,47.65,87820.0
2018-10-05 09:30:00,47.63,47.77,47.39,47.4,9964.0,47.63,47.77,47.39,47.4,9964.0
2018-10-05 09:35:00,47.56,47.73,47.41,47.68,3559.0,47.56,47.73,47.41,47.68,3559.0
2018-10-05 09:40:00,47.59,47.73,47.54,47.54,4911.0,47.59,47.73,47.54,47.54,4911.0
2018-10-05 09:45:00,47.6,47.69,47.37,47.37,6375.0,47.6,47.69,47.37,47.37,6375.0
2018-10-05 09:50:00,47.34,47.44,47.22,47.23,9023.0,47.34,47.44,47.22,47.23,9023.0
2018-10-05 09:55:00,47.24,47.33,47.2,47.27,2500.0,47.24,47.33,47.2,47.27,2500.0
2018-10-05 10:00:00,47.25,47.43,47.25,47.3,5099.0,47.25,47.43,47.25,47.3,5099.0
2018-10-05 10:05:00,47.31,47.42,47.31,47.38,1500.0,47.31,47.42,47.31,47.38,1500.0
2018-10-05 10:10:00,47.36,47.4,47.29,47.36,3835.0,47.36,47.4,47.29,47.36,3835.0
2018-10-05 10:15:00,47.35,47.42,47.32,47.36,4317.0,47.35,47.42,47.32,47.36,4317.0
2018-10-05 10:20:00,47.36,47.42,47.33,47.42,3006.0,47.36,47.42,47.33,47.42,3006.0
2018-10-05 10:25:00,47.41,47.44,47.32,47.37,3600.0,47.41,47.44,47.32,47.37,3600.0
2018-10-05 10:30:00,47.38,47.41,47.26,47.3,5700.0,47.38,47.41,47.26,47.3,5700.0
2018-10-05 10:35:00,47.32,47.37,47.3,47.33,4502.0,47.32,47.37,47.3,47.33,4502.0
2018-10-05 10:40:00,47.32,47.35,47.25,47.26,5200.0,47.32,47.35,47.25,47.26,5200.0
2018-10-05 10:45:00,47.24,47.24,47.07,47.12,10594.0,47.24,47.24,47.07,47.12,10594.0
2018-10-05 10:50:00,47.14,47.17,47.13,47.15,2000.0,47.14,47.17,47.13,47.15,2000.0
2018-10-05 10:55:00,47.16,47.23,47.14,47.22,12615.0,47.16,47.23,47.14,47.22,12615.0
2018-10-05 11:00:00,47.17,47.24,47.17,47.19,2700.0,47.17,47.24,47.17,47.19,2700.0
2018-10-05 11:05:00,47.17,47.22,47.13,47.15,5895.0,47.17,47.22,47.13,47.15,5895.0
2018-10-05 11:10:00,47.15,47.19,47.1,47.17,7499.0,47.15,47.19,47.1,47.17,7499.0
2018-10-05 11:15:00,47.13,47.15,47.03,47.03,4500.0,47.13,47.15,47.03,47.03,4500.0
2018-10-05 11:20:00,47.03,47.05,46.91,46.98,17809.0,47.03,47.05,46.91,46.98,17809.0
2018-10-05 11:25:00,47.0,47.0,46.8,46.8,15627.0,47.0,47.0,46.8,46.8,15627.0
2018-10-05 11:30:00,46.77,46.77,46.6,46.68,20741.0,46.77,46.77,46.6,46.68,20741.0
2018-10-05 11:35:00,46.71,46.86,46.71,46.82,4651.0,46.71,46.86,46.71,46.82,4651.0
2018-10-05 11:40:00,46.81,46.81,46.68,46.71,3650.0,46.81,46.81,46.68,46.71,3650.0
2018-10-05 11:45:00,46.65,46.77,46.63,46.72,10299.0,46.65,46.77,46.63,46.72,10299.0
2018-10-05 11:50:00,46.68,46.75,46.64,46.71,4819.0,46.68,46.75,46.64,46.71,4819.0
2018-10-05 11:55:00,46.7,46.7,46.59,46.61,5950.0,46.7,46.7,46.59,46.61,5950.0
2018-10-05 12:00:00,46.63,46.64,46.55,46.59,4383.0,46.63,46.64,46.55,46.59,4383.0
2018-10-05 12:05:00,46.57,46.6,46.55,46.58,5496.0,46.57,46.6,46.55,46.58,5496.0
2018-10-05 12:10:00,46.57,46.57,46.52,46.56,31216.0,46.57,46.57,46.52,46.56,31216.0
2018-10-05 12:15:00,46.57,46.59,46.5,46.55,7152.0,46.57,46.59,46.5,46.55,7152.0
2018-10-05 12:20:00,46.55,46.68,46.55,46.67,8050.0,46.55,46.68,46.55,46.67,8050.0
2018-10-05 12:25:00,46.68,46.7,46.64,46.66,4812.0,46.68,46.7,46.64,46.66,4812.0
2018-10-05 12:30:00,46.65,46.65,46.51,46.54,8930.0,46.65,46.65,46.51,46.54,8930.0
2018-10-05 12:35:00,46.52,46.56,46.48,46.51,7465.0,46.52,46.56,46.48,46.51,7465.0
2018-10-05 12:40:00,46.51,46.55,46.42,46.5,10551.0,46.51,46.55,46.42,46.5,10551.0
2018-10-05 12:45:00,46.5,46.56,46.5,46.55,3300.0,46.5,46.56,46.5,46.55,3300.0
2018-10-05 12:50:00,46.55,46.57,46.55,46.56,3094.0,46.55,46.57,46.55,46.56,3094.0
2018-10-05 12:55:00,46.55,46.55,46.44,46.44,3100.0,46.55,46.55,46.44,46.44,3100.0
2018-10-05 13:00:00,46.43,46.51,46.37,46.49,10244.0,46.43,46.51,46.37,46.49,10244.0
2018-10-05 13:05:00,46.47,46.47,46.23,46.35,29079.0,46.47,46.47,46.23,46.35,29079.0
2018-10-05 13:10:00,46.34,46.46,46.33,46.45,6877.0,46.34,46.46,46.33,46.45,6877.0
2018-10-05 13:15:00,46.45,46.48,46.43,46.48,3514.0,46.45,46.48,46.43,46.48,3514.0
2018-10-05 13:20:00,46.42,46.44,46.35,46.42,3550.0,46.42,46.44,46.35,46.42,3550.0
2018-10-05 13:25:00,46.38,46.42,46.3,46.42,10563.0,46.38,46.42,46.3,46.42,10563.0
2018-10-05 13:30:00,46.43,46.49,46.4,46.4,6705.0,46.43,46.49,46.4,46.4,6705.0
2018-10-05 13:35:00,46.4,46.49,46.36,46.48,3554.0,46.4,46.49,46.36,46.48,3554.0
2018-10-05 13:40:00,46.48,46.6,46.48,46.6,7716.0,46.48,46.6,46.48,46.6,7716.0
2018-10-05 13:45:00,46.6,46.62,46.53,46.58,5000.0,46.6,46.62,46.53,46.58,5000.0
2018-10-05 13:50:00,46.59,46.64,46.57,46.62,7726.0,46.59,46.64,46.57,46.62,7726.0
2018-10-05 13:55:00,46.62,46.67,46.57,46.59,9521.0,46.62,46.67,46.57,46.59,9521.0
2018-10-05 14:00:00,46.6,46.68,46.57,46.64,8079.0,46.6,46.68,46.57,46.64,8079.0
2018-10-05 14:05:00,46.64,46.64,46.56,46.59,4936.0,46.64,46.64,46.56,46.59,4936.0
2018-10-05 14:10:00,46.59,46.64,46.58,46.6,3300.0,46.59,46.64,46.58,46.6,3300.0
2018-10-05 14:15:00,46.57,46.68,46.54,46.68,5841.0,46.57,46.68,46.54,46.68,5841.0
2018-10-05 14:20:00,46.68,46.72,46.6,46.67,4000.0,46.68,46.72,46.6,46.67,4000.0
2018-10-05 14:25:00,46.67,46.71,46.6,46.71,12915.0,46.67,46.71,46.6,46.71,12915.0
2018-10-05 14:30:00,46.68,46.8,46.64,46.77,18969.0,46.68,46.8,46.64,46.77,18969.0
2018-10-05 14:35:00,46.75,46.83,46.74,46.81,6300.0,46.75,46.83,46.74,46.81,6300.0
2018-10-05 14:40:00,46.82,46.94,46.82,46.91,4954.0,46.82,46.94,46.82,46.91,4954.0
2018-10-05 14:45:00,46.93,46.93,46.86,46.9,1700.0,46.93,46.93,46.86,46.9,1700.0
2018-10-05 14:50:00,46.89,46.94,46.88,46.91,4849.0,46.89,46.94,46.88,46.91,4849.0
2018-10-05 14:55:00,46.9,46.93,46.79,46.92,18839.0,46.9,46.93,46.79,46.92,18839.0
2018-10-05 15:00:00,46.91,46.92,46.86,46.86,14555.0,46.91,46.92,46.86,46.86,14555.0
2018-10-05 15:05:00,46.87,46.98,46.87,46.96,7158.0,46.87,46.98,46.87,46.96,7158.0
2018-10-05 15:10:00,46.95,46.97,46.92,46.93,3700.0,46.95,46.97,46.92,46.93,3700.0
2018-10-05 15:15:00,46.92,46.95,46.91,46.94,2730.0,46.92,46.95,46.91,46.94,2730.0
2018-10-05 15:20:00,46.93,46.98,46.9,46.95,10783.0,46.93,46.98,46.9,46.95,10783.0
2018-10-05 15:25:00,46.93,47.03,46.89,46.98,25170.0,46.93,47.03,46.89,46.98,25170.0
2018-10-05 15:30:00,46.97,46.98,46.84,46.84,4535.0,46.97,46.98,46.84,46.84,4535.0
2018-10-05 15:35:00,46.85,46.93,46.85,46.91,20725.0,46.85,46.93,46.85,46.91,20725.0
2018-10-05 15:40:00,46.91,46.98,46.91,46.98,7965.0,46.91,46.98,46.91,46.98,7965.0
2018-10-05 15:45:00,47.0,47.09,46.99,47.04,14155.0,47.0,47.09,46.99,47.04,14155.0
2018-10-05 15:50:00,47.04,47.08,46.98,47.03,36924.0,47.04,47.08,46.98,47.03,36924.0
2018-10-05 15:55:00,47.03,47.04,46.95,46.96,31533.0,47.03,47.04,46.95,46.96,31533.0
2018-10-08 09:30:00,46.82,46.82,46.22,46.55,13567.0,46.82,46.82,46.22,46.55,13567.0
2018-10-08 09:35:00,46.41,46.51,46.33,46.44,5089.0,46.41,46.51,46.33,46.44,5089.0
2018-10-08 09:40:00,46.4,46.72,46.35,46.66,9248.0,46.4,46.72,46.35,46.66,9248.0
2018-10-08 09:45:00,46.73,46.8,46.69,46.7,7113.0,46.73,46.8,46.69,46.7,7113.0
2018-10-08 09:50:00,46.7,46.74,46.63,46.68,12662.0,46.7,46.74,46.63,46.68,12662.0
2018-10-08 09:55:00,46.64,46.64,46.5,46.5,2590.0,46.64,46.64,46.5,46.5,2590.0
2018-10-08 10:00:00,46.51,46.61,46.41,46.61,4850.0,46.51,46.61,46.41,46.61,4850.0
2018-10-08 10:05:00,46.64,46.91,46.62,46.85,9746.0,46.64,46.91,46.62,46.85,9746.0
2018-10-08 10:10:00,46.87,46.96,46.77,46.77,8348.0,46.87,46.96,46.77,46.77,8348.0
2018-10-08 10:15:00,46.72,46.8,46.71,46.76,2094.0,46.72,46.8,46.71,46.76,2094.0
2018-10-08 10:20:00,46.71,46.85,46.71,46.81,12640.0,46.71,46.85,46.71,46.81,12640.0
2018-10-08 10:25:00,46.79,47.08,46.79,47.08,11225.0,46.79,47.08,46.79,47.08,11225.0
2018-10-08 10:30:00,47.06,47.23,47.05,47.15,10816.0,47.06,47.23,47.05,47.15,10816.0
2018-10-08 10:35:00,47.15,47.23,47.07,47.07,6445.0,47.15,47.23,47.07,47.07,6445.0
2018-10-08 10:40:00,47.02,47.14,47.02,47.06,3950.0,47.02,47.14,47.02,47.06,3950.0
2018-10-08 10:45:00,47.0,47.0,46.8,46.84,5700.0,47.0,47.0,46.8,46.84,5700.0
2018-10-08 10:50:00,46.86,46.9,46.8,46.81,4068.0,46.86,46.9,46.8,46.81,4068.0
2018-10-08 10:55:00,46.85,47.0,46.85,46.94,3960.0,46.85,47.0,46.85,46.94,3960.0
2018-10-08 11:00:00,46.94,46.94,46.87,46.92,5100.0,46.94,46.94,46.87,46.92,5100.0
2018-10-08 11:05:00,46.95,47.04,46.93,47.04,1500.0,46.95,47.04,46.93,47.04,1500.0
2018-10-08 11:10:00,47.06,47.18,47.06,47.16,3667.0,47.06,47.18,47.06,47.16,3667.0
2018-10-08 11:15:00,47.15,47.15,46.89,46.95,8500.0,47.15,47.15,46.89,46.95,8500.0
2018-10-08 11:20:00,46.93,46.96,46.87,46.87,2400.0,46.93,46.96,46.87,46.87,2400.0
2018-10-08 11:25:00,46.86,46.88,46.79,46.79,4652.0,46.86,46.88,46.79,46.79,4652.0
2018-10-08 11:30:00,46.8,46.86,46.77,46.78,6935.0,46.8,46.86,46.77,46.78,6935.0
2018-10-08 11:35:00,46.77,46.83,46.75,46.75,4500.0,46.77,46.83,46.75,46.75,4500.0
2018-10-08 11:40:00,46.72,46.74,46.64,46.66,7470.0,46.72,46.74,46.64,46.66,7470.0
2018-10-08 11:45:00,46.66,46.66,46.51,46.54,4821.0,46.66,46.66,46.51,46.54,4821.0
2018-10-08 11:50:00,46.57,46.64,46.57,46.64,4845.0,46.57,46.64,46.57,46.64,4845.0
2018-10-08 11:55:00,46.64,46.68,46.58,46.6,4750.0,46.64,46.68,46.58,46.6,4750.0
2018-10-08 12:00:00,46.6,46.63,46.57,46.6,5031.0,46.6,46.63,46.57,46.6,5031.0
2018-10-08 12:05:00,46.64,46.64,46.55,46.56,2800.0,46.64,46.64,46.55,46.56,2800.0
2018-10-08 12:10:00,46.57,46.58,46.46,46.46,9082.0,46.57,46.58,46.46,46.46,9082.0
2018-10-08 12:15:00,46.49,46.55,46.49,46.54,4950.0,46.49,46.55,46.49,46.54,4950.0
2018-10-08 12:20:00,46.52,46.7,46.52,46.68,4400.0,46.52,46.7,46.52,46.68,4400.0
2018-10-08 12:25:00,46.69,46.7,46.64,46.68,1905.0,46.69,46.7,46.64,46.68,1905.0
2018-10-08 12:30:00,46.68,46.71,46.59,46.61,2800.0,46.68,46.71,46.59,46.61,2800.0
2018-10-08 12:35:00,46.6,46.66,46.6,46.62,2910.0,46.6,46.66,46.6,46.62,2910.0
2018-10-08 12:40:00,46.63,46.63,46.6,46.6,1594.0,46.63,46.63,46.6,46.6,1594.0
2018-10-08 12:45:00,46.64,46.65,46.58,46.62,5831.0,46.64,46.65,46.58,46.62,5831.0
2018-10-08 12:50:00,46.63,46.63,46.54,46.54,3170.0,46.63,46.63,46.54,46.54,3170.0
2018-10-08 12:55:00,46.57,46.58,46.48,46.48,6144.0,46.57,46.58,46.48,46.48,6144.0
2018-10-08 13:00:00,46.49,46.58,46.49,46.54,3750.0,46.49,46.58,46.49,46.54,3750.0
2018-10-08 13:05:00,46.54,46.62,46.54,46.62,3100.0,46.54,46.62,46.54,46.62,3100.0
2018-10-08 13:10:00,46.62,46.64,46.49,46.49,5752.0,46.62,46.64,46.49,46.49,5752.0
2018-10-08 13:15:00,46.49,46.54,46.49,46.53,4200.0,46.49,46.54,46.49,46.53,4200.0
2018-10-08 13:20:00,46.51,46.55,46.48,46.55,4245.0,46.51,46.55,46.48,46.55,4245.0
2018-10-08 13:25:00,46.55,46.57,46.53,46.53,4423.0,46.55,46.57,46.53,46.53,4423.0
2018-10-08 13:30:00,46.54,46.62,46.54,46.62,1800.0,46.54,46.62,46.54,46.62,1800.0
2018-10-08 13:35:00,46.64,46.66,46.62,46.64,5500.0,46.64,46.66,46.62,46.64,5500.0
2018-10-08 13:40:00,46.67,46.75,46.67,46.73,3514.0,46.67,46.75,46.67,46.73,3514.0
2018-10-08 13:45:00,46.72,46.78,46.71,46.72,3375.0,46.72,46.78,46.71,46.72,3375.0
2018-10-08 13:50:00,46.75,46.83,46.75,46.81,6900.0,46.75,46.83,46.75,46.81,6900.0
2018-10-08 13:55:00,46.76,46.76,46.73,46.75,700.0,46.76,46.76,46.73,46.75,700.0
2018-10-08 14:00:00,46.75,46.89,46.75,46.85,5600.0,46.75,46.89,46.75,46.85,5600.0
2018-10-08 14:05:00,46.86,46.96,46.86,46.96,6496.0,46.86,46.96,46.86,46.96,6496.0
2018-10-08 14:10:00,46.93,46.95,46.87,46.88,2522.0,46.93,46.95,46.87,46.88,2522.0
2018-10-08 14:15:00,46.89,46.9,46.85,46.88,3502.0,46.89,46.9,46.85,46.88,3502.0
2018-10-08 14:20:00,46.86,46.92,46.86,46.87,4625.0,46.86,46.92,46.86,46.87,4625.0
2018-10-08 14:25:00,46.88,47.0,46.88,47.0,13211.0,46.88,47.0,46.88,47.0,13211.0
2018-10-08 14:30:00,47.01,47.11,47.0,47.09,9644.0,47.01,47.11,47.0,47.09,9644.0
2018-10-08 14:35:00,47.09,47.1,47.03,47.08,3798.0,47.09,47.1,47.03,47.08,3798.0
2018-10-08 14:40:00,47.08,47.16,47.08,47.1,4860.0,47.08,47.16,47.08,47.1,4860.0
2018-10-08 14:45:00,47.1,47.15,47.07,47.13,3900.0,47.1,47.15,47.07,47.13,3900.0
2018-10-08 14:50:00,47.15,47.22,47.11,47.16,5337.0,47.15,47.22,47.11,47.16,5337.0
2018-10-08 14:55:00,47.16,47.19,47.14,47.14,1500.0,47.16,47.19,47.14,47.14,1500.0
2018-10-08 15:00:00,47.16,47.25,47.15,47.22,7222.0,47.16,47.25,47.15,47.22,7222.0
2018-10-08 15:05:00,47.2,47.26,47.19,47.23,5000.0,47.2,47.26,47.19,47.23,5000.0
2018-10-08 15:10:00,47.22,47.25,47.22,47.23,6994.0,47.22,47.25,47.22,47.23,6994.0
2018-10-08 15:15:00,47.22,47.27,47.21,47.26,4610.0,47.22,47.27,47.21,47.26,4610.0
2018-10-08 15:20:00,47.26,47.3,47.25,47.26,6757.0,47.26,47.3,47.25,47.26,6757.0
2018-10-08 15:25:00,47.26,47.32,47.26,47.27,8179.0,47.26,47.32,47.26,47.27,8179.0
2018-10-08 15:30:00,47.28,47.34,47.28,47.32,9254.0,47.28,47.34,47.28,47.32,9254.0
2018-10-08 15:35:00,47.33,47.34,47.28,47.32,12828.0,47.33,47.34,47.28,47.32,12828.0
2018-10-08 15:40:00,47.33,47.35,47.32,47.34,8268.0,47.33,47.35,47.32,47.34,8268.0
2018-10-08 15:45:00,47.34,47.39,47.32,47.37,17381.0,47.34,47.39,47.32,47.37,17381.0
2018-10-08 15:50:00,47.36,47.37,47.3,47.34,16388.0,47.36,47.37,47.3,47.34,16388.0
2018-10-08 15:55:00,47.34,47.36,47.26,47.26,40077.0,47.34,47.36,47.26,47.26,40077.0
2018-10-09 09:30:00,47.11,47.31,46.81,47.31,19220.0,47.11,47.31,46.81,47.31,19220.0
2018-10-09 09:35:00,47.4,47.4,47.03,47.07,3650.0,47.4,47.4,47.03,47.07,3650.0
2018-10-09 09:40:00,47.17,47.17,46.78,46.97,10550.0,47.17,47.17,46.78,46.97,10550.0
2018-10-09 09:45:00,46.89,46.9,46.65,46.83,8300.0,46.89,46.9,46.65,46.83,8300.0
2018-10-09 09:50:00,46.82,47.06,46.8,47.06,4415.0,46.82,47.06,46.8,47.06,4415.0
2018-10-09 09:55:00,47.01,47.1,46.94,47.01,2987.0,47.01,47.1,46.94,47.01,2987.0
2018-10-09 10:00:00,47.02,47.13,47.02,47.03,5705.0,47.02,47.13,47.02,47.03,5705.0
2018-10-09 10:05:00,47.05,47.06,47.0,47.04,5406.0,47.05,47.06,47.0,47.04,5406.0
2018-10-09 10:10:00,47.04,47.06,46.94,47.01,15506.0,47.04,47.06,46.94,47.01,15506.0
2018-10-09 10:15:00,47.01,47.03,46.86,46.89,3438.0,47.01,47.03,46.86,46.89,3438.0
2018-10-09 10:20:00,46.93,46.93,46.87,46.87,3737.0,46.93,46.93,46.87,46.87,3737.0
2018-10-09 10:25:00,46.86,47.08,46.84,47.08,5900.0,46.86,47.08,46.84,47.08,5900.0
2018-10-09 10:30:00,47.11,47.17,47.06,47.08,5500.0,47.11,47.17,47.06,47.08,5500.0
2018-10-09 10:35:00,47.1,47.11,46.95,46.96,8395.0,47.1,47.11,46.95,46.96,8395.0
2018-10-09 10:40:00,46.99,46.99,46.95,46.97,4200.0,46.99,46.99,46.95,46.97,4200.0
2018-10-09 10:45:00,46.98,47.0,46.91,46.92,9500.0,46.98,47.0,46.91,46.92,9500.0
2018-10-09 10:50:00,46.92,46.94,46.85,46.87,9595.0,46.92,46.94,46.85,46.87,9595.0
2018-10-09 10:55:00,46.83,46.86,46.79,46.79,2116.0,46.83,46.86,46.79,46.79,2116.0
2018-10-09 11:00:00,46.82,46.83,46.7,46.7,3225.0,46.82,46.83,46.7,46.7,3225.0
2018-10-09 11:05:00,46.68,46.69,46.59,46.59,3500.0,46.68,46.69,46.59,46.59,3500.0
2018-10-09 11:10:00,46.59,46.66,46.53,46.65,5350.0,46.59,46.66,46.53,46.65,5350.0
2018-10-09 11:15:00,46.66,46.81,46.66,46.75,6043.0,46.66,46.81,46.66,46.75,6043.0
2018-10-09 11:20:00,46.81,46.98,46.81,46.98,3531.0,46.81,46.98,46.81,46.98,3531.0
2018-10-09 11:25:00,46.95,46.97,46.82,46.82,5625.0,46.95,46.97,46.82,46.82,5625.0
2018-10-09 11:30:00,46.82,46.82,46.74,46.74,4605.0,46.82,46.82,46.74,46.74,4605.0
2018-10-09 11:35:00,46.72,46.76,46.72,46.75,2263.0,46.72,46.76,46.72,46.75,2263.0
2018-10-09 11:40:00,46.73,46.8,46.72,46.79,2600.0,46.73,46.8,46.72,46.79,2600.0
2018-10-09 11:45:00,46.78,46.78,46.64,46.64,3908.0,46.78,46.78,46.64,46.64,3908.0
2018-10-09 11:50:00,46.65,46.7,46.63,46.63,4200.0,46.65,46.7,46.63,46.63,4200.0
2018-10-09 11:55:00,46.64,46.74,46.64,46.74,3976.0,46.64,46.74,46.64,46.74,3976.0
2018-10-09 12:00:00,46.72,46.73,46.59,46.62,7725.0,46.72,46.73,46.59,46.62,7725.0
2018-10-09 12:05:00,46.66,46.71,46.6,46.61,5636.0,46.66,46.71,46.6,46.61,5636.0
2018-10-09 12:10:00,46.59,46.66,46.59,46.59,2539.0,46.59,46.66,46.59,46.59,2539.0
2018-10-09 12:15:00,46.61,46.61,46.54,46.55,5749.0,46.61,46.61,46.54,46.55,5749.0
2018-10-09 12:20:00,46.56,46.61,46.56,46.59,3218.0,46.56,46.61,46.56,46.59,3218.0
2018-10-09 12:25:00,46.59,46.61,46.56,46.57,2800.0,46.59,46.61,46.56,46.57,2800.0
2018-10-09 12:30:00,46.56,46.64,46.55,46.63,5708.0,46.56,46.64,46.55,46.63,5708.0
2018-10-09 12:35:00,46.65,46.72,46.65,46.68,3700.0,46.65,46.72,46.65,46.68,3700.0
2018-10-09 12:40:00,46.71,46.71,46.59,46.61,1850.0,46.71,46.71,46.59,46.61,1850.0
2018-10-09 12:45:00,46.57,46.67,46.57,46.64,6800.0,46.57,46.67,46.57,46.64,6800.0
2018-10-09 12:50:00,46.63,46.64,46.6,46.63,2195.0,46.63,46.64,46.6,46.63,2195.0
2018-10-09 12:55:00,46.61,46.65,46.61,46.63,4397.0,46.61,46.65,46.61,46.63,4397.0
2018-10-09 13:00:00,46.62,46.64,46.59,46.59,4199.0,46.62,46.64,46.59,46.59,4199.0
2018-10-09 13:05:00,46.58,46.64,46.56,46.62,3610.0,46.58,46.64,46.56,46.62,3610.0
2018-10-09 13:10:00,46.62,46.7,46.61,46.7,3247.0,46.62,46.7,46.61,46.7,3247.0
2018-10-09 13:15:00,46.69,46.7,46.66,46.7,8800.0,46.69,46.7,46.66,46.7,8800.0
2018-10-09 13:20:00,46.69,46.81,46.69,46.75,2900.0,46.69,46.81,46.69,46.75,2900.0
2018-10-09 13:25:00,46.75,46.77,46.71,46.75,2350.0,46.75,46.77,46.71,46.75,2350.0
2018-10-09 13:30:00,46.75,46.77,46.73,46.76,3151.0,46.75,46.77,46.73,46.76,3151.0
2018-10-09 13:35:00,46.75,46.75,46.64,46.64,2427.0,46.75,46.75,46.64,46.64,2427.0
2018-10-09 13:40:00,46.66,46.66,46.62,46.63,1100.0,46.66,46.66,46.62,46.63,1100.0
2018-10-09 13:45:00,46.63,46.64,46.61,46.61,2100.0,46.63,46.64,46.61,46.61,2100.0
2018-10-09 13:50:00,46.61,46.65,46.61,46.65,3951.0,46.61,46.65,46.61,46.65,3951.0
2018-10-09 13:55:00,46.68,46.71,46.65,46.67,3763.0,46.68,46.71,46.65,46.67,3763.0
2018-10-09 14:00:00,46.63,46.75,46.63,46.75,9440.0,46.63,46.75,46.63,46.75,9440.0
2018-10-09 14:05:00,46.73,46.85,46.72,46.85,7408.0,46.73,46.85,46.72,46.85,7408.0
2018-10-09 14:10:00,46.85,46.86,46.79,46.86,5060.0,46.85,46.86,46.79,46.86,5060.0
2018-10-09 14:15:00,46.86,46.88,46.81,46.83,9031.0,46.86,46.88,46.81,46.83,9031.0
2018-10-09 14:20:00,46.84,47.05,46.84,47.04,14737.0,46.84,47.05,46.84,47.04,14737.0
2018-10-09 14:25:00,47.03,47.12,47.01,47.08,6700.0,47.03,47.12,47.01,47.08,6700.0
2018-10-09 14:30:00,47.07,47.22,47.06,47.17,18185.0,47.07,47.22,47.06,47.17,18185.0
2018-10-09 14:35:00,47.17,47.19,47.11,47.16,4645.0,47.17,47.19,47.11,47.16,4645.0
2018-10-09 14:40:00,47.16,47.18,47.11,47.18,5553.0,47.16,47.18,47.11,47.18,5553.0
2018-10-09 14:45:00,47.18,47.18,47.11,47.15,4195.0,47.18,47.18,47.11,47.15,4195.0
2018-10-09 14:50:00,47.16,47.26,47.16,47.24,3000.0,47.16,47.26,47.16,47.24,3000.0
2018-10-09 14:55:00,47.26,47.29,47.24,47.29,6050.0,47.26,47.29,47.24,47.29,6050.0
2018-10-09 15:00:00,47.27,47.37,47.23,47.25,19083.0,47.27,47.37,47.23,47.25,19083.0
2018-10-09 15:05:00,47.24,47.32,47.24,47.31,2942.0,47.24,47.32,47.24,47.31,2942.0
2018-10-09 15:10:00,47.29,47.31,47.26,47.29,4532.0,47.29,47.31,47.26,47.29,4532.0
2018-10-09 15:15:00,47.3,47.34,47.3,47.34,4844.0,47.3,47.34,47.3,47.34,4844.0
2018-10-09 15:20:00,47.34,47.34,47.13,47.17,16326.0,47.34,47.34,47.13,47.17,16326.0
2018-10-09 15:25:00,47.19,47.21,47.15,47.16,10840.0,47.19,47.21,47.15,47.16,10840.0
2018-10-09 15:30:00,47.18,47.18,47.13,47.15,8859.0,47.18,47.18,47.13,47.15,8859.0
2018-10-09 15:35:00,47.15,47.23,47.13,47.18,19200.0,47.15,47.23,47.13,47.18,19200.0
2018-10-09 15:40:00,47.18,47.21,47.17,47.2,15570.0,47.18,47.21,47.17,47.2,15570.0
2018-10-09 15:45:00,47.2,47.26,47.19,47.24,23146.0,47.2,47.26,47.19,47.24,23146.0
2018-10-09 15:50:00,47.23,47.23,47.13,47.19,36058.0,47.23,47.23,47.13,47.19,36058.0
2018-10-09 15:55:00,47.18,47.18,47.1,47.13,42967.0,47.18,47.18,47.1,47.13,42967.0
2018-10-10 09:30:00,47.08,47.37,46.79,47.34,19164.0,47.08,47.37,46.79,47.34,19164.0
2018-10-10 09:35:00,47.34,47.55,46.92,46.92,12707.0,47.34,47.55,46.92,46.92,12707.0
2018-10-10 09:40:00,46.97,47.36,46.95,47.07,8849.0,46.97,47.36,46.95,47.07,8849.0
2018-10-10 09:45:00,47.08,47.34,47.07,47.19,6712.0,47.08,47.34,47.07,47.19,6712.0
2018-10-10 09:50:00,47.14,47.3,47.09,47.25,14240.0,47.14,47.3,47.09,47.25,14240.0
2018-10-10 09:55:00,47.26,47.4,47.18,47.18,11179.0,47.26,47.4,47.18,47.18,11179.0
2018-10-10 10:00:00,47.18,47.26,47.04,47.04,11429.0,47.18,47.26,47.04,47.04,11429.0
2018-10-10 10:05:00,47.02,47.04,46.89,46.9,19260.0,47.02,47.04,46.89,46.9,19260.0
2018-10-10 10:10:00,46.89,46.99,46.77,46.79,12842.0,46.89,46.99,46.77,46.79,12842.0
2018-10-10 10:15:00,46.78,46.88,46.74,46.87,12557.0,46.78,46.88,46.74,46.87,12557.0
2018-10-10 10:20:00,46.89,46.99,46.89,46.99,5552.0,46.89,46.99,46.89,46.99,5552.0
2018-10-10 10:25:00,46.99,47.12,46.95,47.06,7417.0,46.99,47.12,46.95,47.06,7417.0
2018-10-10 10:30:00,47.05,47.19,47.02,47.12,5421.0,47.05,47.19,47.02,47.12,5421.0
2018-10-10 10:35:00,47.14,47.14,47.06,47.11,9492.0,47.14,47.14,47.06,47.11,9492.0
2018-10-10 10:40:00,47.12,47.15,46.96,46.99,14595.0,47.12,47.15,46.96,46.99,14595.0
2018-10-10 10:45:00,47.0,47.04,46.96,47.02,15718.0,47.0,47.04,46.96,47.02,15718.0
2018-10-10 10:50:00,47.03,47.21,47.03,47.15,29759.0,47.03,47.21,47.03,47.15,29759.0
2018-10-10 10:55:00,47.15,47.31,47.12,47.31,15281.0,47.15,47.31,47.12,47.31,15281.0
2018-10-10 11:00:00,47.36,47.43,47.27,47.32,21910.0,47.36,47.43,47.27,47.32,21910.0
2018-10-10 11:05:00,47.31,47.35,47.14,47.15,12064.0,47.31,47.35,47.14,47.15,12064.0
2018-10-10 11:10:00,47.16,47.22,47.08,47.12,8724.0,47.16,47.22,47.08,47.12,8724.0
2018-10-10 11:15:00,47.11,47.14,47.05,47.1,9340.0,47.11,47.14,47.05,47.1,9340.0
2018-10-10 11:20:00,47.06,47.13,47.0,47.12,10880.0,47.06,47.13,47.0,47.12,10880.0
2018-10-10 11:25:00,47.13,47.18,47.07,47.11,17276.0,47.13,47.18,47.07,47.11,17276.0
2018-10-10 11:30:00,47.12,47.15,47.08,47.13,12802.0,47.12,47.15,47.08,47.13,12802.0
2018-10-10 11:35:00,47.12,47.12,47.0,47.05,18722.0,47.12,47.12,47.0,47.05,18722.0
2018-10-10 11:40:00,47.05,47.27,47.05,47.27,11000.0,47.05,47.27,47.05,47.27,11000.0
2018-10-10 11:45:00,47.25,47.38,47.23,47.35,8675.0,47.25,47.38,47.23,47.35,8675.0
2018-10-10 11:50:00,47.35,47.37,47.3,47.31,8908.0,47.35,47.37,47.3,47.31,8908.0
2018-10-10 11:55:00,47.3,47.35,47.25,47.27,6549.0,47.3,47.35,47.25,47.27,6549.0
2018-10-10 12:00:00,47.24,47.28,47.22,47.27,5850.0,47.24,47.28,47.22,47.27,5850.0
2018-10-10 12:05:00,47.25,47.25,47.08,47.2,10652.0,47.25,47.25,47.08,47.2,10652.0
2018-10-10 12:10:00,47.2,47.21,47.14,47.18,8305.0,47.2,47.21,47.14,47.18,8305.0
2018-10-10 12:15:00,47.18,47.27,47.18,47.27,11066.0,47.18,47.27,47.18,47.27,11066.0
2018-10-10 12:20:00,47.27,47.3,47.24,47.26,8129.0,47.27,47.3,47.24,47.26,8129.0
2018-10-10 12:25:00,47.24,47.25,47.2,47.23,6795.0,47.24,47.25,47.2,47.23,6795.0
2018-10-10 12:30:00,47.2,47.23,47.18,47.2,10081.0,47.2,47.23,47.18,47.2,10081.0
2018-10-10 12:35:00,47.19,47.21,47.16,47.21,13533.0,47.19,47.21,47.16,47.21,13533.0
2018-10-10 12:40:00,47.2,47.24,47.15,47.22,5790.0,47.2,47.24,47.15,47.22,5790.0
2018-10-10 12:45:00,47.22,47.27,47.22,47.23,7846.0,47.22,47.27,47.22,47.23,7846.0
2018-10-10 12:50:00,47.24,47.44,47.24,47.42,32243.0,47.24,47.44,47.24,47.42,32243.0
2018-10-10 12:55:00,47.43,47.5,47.39,47.42,9390.0,47.43,47.5,47.39,47.42,9390.0
2018-10-10 13:00:00,47.41,47.44,47.24,47.24,7466.0,47.41,47.44,47.24,47.24,7466.0
2018-10-10 13:05:00,47.26,47.44,47.26,47.4,6743.0,47.26,47.44,47.26,47.4,6743.0
2018-10-10 13:10:00,47.4,47.53,47.39,47.53,27777.0,47.4,47.53,47.39,47.53,27777.0
2018-10-10 13:15:00,47.53,47.67,47.52,47.67,11236.0,47.53,47.67,47.52,47.67,11236.0
2018-10-10 13:20:00,47.68,47.81,47.62,47.8,24104.0,47.68,47.81,47.62,47.8,24104.0
2018-10-10 13:25:00,47.79,47.8,47.74,47.77,8515.0,47.79,47.8,47.74,47.77,8515.0
2018-10-10 13:30:00,47.76,47.76,47.6,47.65,11391.0,47.76,47.76,47.6,47.65,11391.0
2018-10-10 13:35:00,47.66,47.67,47.58,47.59,5992.0,47.66,47.67,47.58,47.59,5992.0
2018-10-10 13:40:00,47.58,47.59,47.46,47.5,7604.0,47.58,47.59,47.46,47.5,7604.0
2018-10-10 13:45:00,47.49,47.59,47.49,47.59,1933.0,47.49,47.59,47.49,47.59,1933.0
2018-10-10 13:50:00,47.56,47.62,47.53,47.61,5709.0,47.56,47.62,47.53,47.61,5709.0
2018-10-10 13:55:00,47.58,47.6,47.49,47.53,4733.0,47.58,47.6,47.49,47.53,4733.0
2018-10-10 14:00:00,47.54,47.54,47.41,47.44,5500.0,47.54,47.54,47.41,47.44,5500.0
2018-10-10 14:05:00,47.39,47.4,47.26,47.27,7802.0,47.39,47.4,47.26,47.27,7802.0
2018-10-10 14:10:00,47.28,47.35,47.24,47.26,12482.0,47.28,47.35,47.24,47.26,12482.0
2018-10-10 14:15:00,47.22,47.36,47.22,47.3,4600.0,47.22,47.36,47.22,47.3,4600.0
2018-10-10 14:20:00,47.28,47.28,47.19,47.24,7211.0,47.28,47.28,47.19,47.24,7211.0
2018-10-10 14:25:00,47.23,47.24,47.07,47.1,9455.0,47.23,47.24,47.07,47.1,9455.0
2018-10-10 14:30:00,47.11,47.24,47.11,47.2,18427.0,47.11,47.24,47.11,47.2,18427.0
2018-10-10 14:35:00,47.2,47.22,47.01,47.22,17246.0,47.2,47.22,47.01,47.22,17246.0
2018-10-10 14:40:00,47.22,47.24,47.16,47.18,32714.0,47.22,47.24,47.16,47.18,32714.0
2018-10-10 14:45:00,47.19,47.22,47.09,47.09,8600.0,47.19,47.22,47.09,47.09,8600.0
2018-10-10 14:50:00,47.09,47.09,47.02,47.04,6426.0,47.09,47.09,47.02,47.04,6426.0
2018-10-10 14:55:00,47.03,47.12,46.97,47.05,10605.0,47.03,47.12,46.97,47.05,10605.0
2018-10-10 15:00:00,47.05,47.05,46.89,46.91,5501.0,47.05,47.05,46.89,46.91,5501.0
2018-10-10 15:05:00,46.91,46.93,46.81,46.85,8492.0,46.91,46.93,46.81,46.85,8492.0
2018-10-10 15:10:00,46.82,46.84,46.73,46.8,12464.0,46.82,46.84,46.73,46.8,12464.0
2018-10-10 15:15:00,46.76,46.83,46.7,46.74,11383.0,46.76,46.83,46.7,46.74,11383.0
2018-10-10 15:20:00,46.71,46.94,46.71,46.87,12264.0,46.71,46.94,46.71,46.87,12264.0
2018-10-10 15:25:00,46.81,46.89,46.78,46.89,10553.0,46.81,46.89,46.78,46.89,10553.0
2018-10-10 15:30:00,46.84,46.86,46.68,46.68,10878.0,46.84,46.86,46.68,46.68,10878.0
2018-10-10 15:35:00,46.68,46.7,46.57,46.6,16708.0,46.68,46.7,46.57,46.6,16708.0
2018-10-10 15:40:00,46.61,46.65,46.54,46.63,21550.0,46.61,46.65,46.54,46.63,21550.0
2018-10-10 15:45:00,46.62,46.86,46.57,46.85,27441.0,46.62,46.86,46.57,46.85,27441.0
2018-10-10 15:50:00,46.84,46.84,46.55,46.55,33027.0,46.84,46.84,46.55,46.55,33027.0
2018-10-10 15:55:00,46.55,46.56,46.36,46.36,78730.0,46.55,46.56,46.36,46.36,78730.0
2018-10-11 09:30:00,46.14,46.31,45.81,46.17,38529.0,46.14,46.31,45.81,46.17,38529.0
2018-10-11 09:35:00,46.18,46.18,45.4,45.56,42915.0,46.18,46.18,45.4,45.56,42915.0
2018-10-11 09:40:00,45.54,45.62,45.36,45.44,25445.0,45.54,45.62,45.36,45.44,25445.0
2018-10-11 09:45:00,45.51,45.6,45.31,45.56,23599.0,45.51,45.6,45.31,45.56,23599.0
2018-10-11 09:50:00,45.57,45.94,45.46,45.89,22587.0,45.57,45.94,45.46,45.89,22587.0
2018-10-11 09:55:00,45.86,46.29,45.79,46.21,18143.0,45.86,46.29,45.79,46.21,18143.0
2018-10-11 10:00:00,46.22,46.25,46.08,46.11,16245.0,46.22,46.25,46.08,46.11,16245.0
2018-10-11 10:05:00,46.09,46.24,46.08,46.22,9490.0,46.09,46.24,46.08,46.22,9490.0
2018-10-11 10:10:00,46.2,46.22,45.86,45.92,15390.0,46.2,46.22,45.86,45.92,15390.0
2018-10-11 10:15:00,45.9,45.93,45.77,45.86,6364.0,45.9,45.93,45.77,45.86,6364.0
2018-10-11 10:20:00,45.83,45.9,45.62,45.64,13159.0,45.83,45.9,45.62,45.64,13159.0
2018-10-11 10:25:00,45.62,45.83,45.57,45.78,10894.0,45.62,45.83,45.57,45.78,10894.0
2018-10-11 10:30:00,45.8,46.0,45.75,45.91,13951.0,45.8,46.0,45.75,45.91,13951.0
2018-10-11 10:35:00,45.92,46.0,45.75,45.77,10301.0,45.92,46.0,45.75,45.77,10301.0
2018-10-11 10:40:00,45.71,45.8,45.63,45.72,15288.0,45.71,45.8,45.63,45.72,15288.0
2018-10-11 10:45:00,45.72,45.72,45.52,45.55,7366.0,45.72,45.72,45.52,45.55,7366.0
2018-10-11 10:50:00,45.58,45.74,45.5,45.53,10170.0,45.58,45.74,45.5,45.53,10170.0
2018-10-11 10:55:00,45.56,45.58,45.36,45.36,10311.0,45.56,45.58,45.36,45.36,10311.0
2018-10-11 11:00:00,45.4,45.42,45.2,45.2,13625.0,45.4,45.42,45.2,45.2,13625.0
2018-10-11 11:05:00,45.22,45.37,45.16,45.36,20819.0,45.22,45.37,45.16,45.36,20819.0
2018-10-11 11:10:00,45.35,45.4,45.25,45.25,9029.0,45.35,45.4,45.25,45.25,9029.0
2018-10-11 11:15:00,45.23,45.45,45.22,45.32,9562.0,45.23,45.45,45.22,45.32,9562.0
2018-10-11 11:20:00,45.35,45.59,45.34,45.55,7999.0,45.35,45.59,45.34,45.55,7999.0
2018-10-11 11:25:00,45.53,45.61,45.48,45.54,7605.0,45.53,45.61,45.48,45.54,7605.0
2018-10-11 11:30:00,45.53,45.54,45.39,45.49,9368.0,45.53,45.54,45.39,45.49,9368.0
2018-10-11 11:35:00,45.47,45.54,45.35,45.51,8240.0,45.47,45.54,45.35,45.51,8240.0
2018-10-11 11:40:00,45.51,45.7,45.51,45.69,13708.0,45.51,45.7,45.51,45.69,13708.0
2018-10-11 11:45:00,45.66,45.81,45.66,45.81,12200.0,45.66,45.81,45.66,45.81,12200.0
2018-10-11 11:50:00,45.78,45.87,45.71,45.83,17384.0,45.78,45.87,45.71,45.83,17384.0
2018-10-11 11:55:00,45.78,45.83,45.72,45.75,4700.0,45.78,45.83,45.72,45.75,4700.0
2018-10-11 12:00:00,45.68,45.82,45.67,45.74,5014.0,45.68,45.82,45.67,45.74,5014.0
2018-10-11 12:05:00,45.72,45.72,45.62,45.62,2754.0,45.72,45.72,45.62,45.62,2754.0
2018-10-11 12:10:00,45.63,45.75,45.63,45.75,4800.0,45.63,45.75,45.63,45.75,4800.0
2018-10-11 12:15:00,45.76,45.85,45.75,45.85,5654.0,45.76,45.85,45.75,45.85,5654.0
2018-10-11 12:20:00,45.91,46.09,45.91,46.05,11517.0,45.91,46.09,45.91,46.05,11517.0
2018-10-11 12:25:00,46.03,46.1,45.95,45.95,5949.0,46.03,46.1,45.95,45.95,5949.0
2018-10-11 12:30:00,45.96,46.02,45.88,45.88,22255.0,45.96,46.02,45.88,45.88,22255.0
2018-10-11 12:35:00,45.9,45.95,45.78,45.79,9251.0,45.9,45.95,45.78,45.79,9251.0
2018-10-11 12:40:00,45.82,45.93,45.8,45.92,11298.0,45.82,45.93,45.8,45.92,11298.0
2018-10-11 12:45:00,45.89,45.94,45.78,45.78,4510.0,45.89,45.94,45.78,45.78,4510.0
2018-10-11 12:50:00,45.78,45.84,45.76,45.84,4053.0,45.78,45.84,45.76,45.84,4053.0
2018-10-11 12:55:00,45.85,45.89,45.81,45.86,4562.0,45.85,45.89,45.81,45.86,4562.0
2018-10-11 13:00:00,45.86,45.86,45.67,45.69,5594.0,45.86,45.86,45.67,45.69,5594.0
2018-10-11 13:05:00,45.68,45.73,45.67,45.68,3500.0,45.68,45.73,45.67,45.68,3500.0
2018-10-11 13:10:00,45.67,45.87,45.64,45.85,6800.0,45.67,45.87,45.64,45.85,6800.0
2018-10-11 13:15:00,45.84,45.9,45.82,45.82,3362.0,45.84,45.9,45.82,45.82,3362.0
2018-10-11 13:20:00,45.83,45.9,45.77,45.77,3047.0,45.83,45.9,45.77,45.77,3047.0
2018-10-11 13:25:00,45.76,45.83,45.75,45.78,7300.0,45.76,45.83,45.75,45.78,7300.0
2018-10-11 13:30:00,45.84,45.87,45.72,45.75,3276.0,45.84,45.87,45.72,45.75,3276.0
2018-10-11 13:35:00,45.75,45.83,45.73,45.83,3634.0,45.75,45.83,45.73,45.83,3634.0
2018-10-11 13:40:00,45.84,45.89,45.71,45.74,3210.0,45.84,45.89,45.71,45.74,3210.0
2018-10-11 13:45:00,45.72,45.76,45.7,45.73,3144.0,45.72,45.76,45.7,45.73,3144.0
2018-10-11 13:50:00,45.71,45.74,45.63,45.74,3534.0,45.71,45.74,45.63,45.74,3534.0
2018-10-11 13:55:00,45.72,45.8,45.69,45.78,2919.0,45.72,45.8,45.69,45.78,2919.0
2018-10-11 14:00:00,45.79,45.8,45.66,45.73,7890.0,45.79,45.8,45.66,45.73,7890.0
2018-10-11 14:05:00,45.75,45.77,45.69,45.69,4264.0,45.75,45.77,45.69,45.69,4264.0
2018-10-11 14:10:00,45.69,45.7,45.51,45.55,7105.0,45.69,45.7,45.51,45.55,7105.0
2018-10-11 14:15:00,45.55,45.6,45.52,45.57,6271.0,45.55,45.6,45.52,45.57,6271.0
2018-10-11 14:20:00,45.56,45.67,45.56,45.57,10100.0,45.56,45.67,45.56,45.57,10100.0
2018-10-11 14:25:00,45.55,45.65,45.55,45.58,5905.0,45.55,45.65,45.55,45.58,5905.0
2018-10-11 14:30:00,45.54,45.54,45.47,45.5,4400.0,45.54,45.54,45.47,45.5,4400.0
2018-10-11 14:35:00,45.49,45.49,45.37,45.39,7300.0,45.49,45.49,45.37,45.39,7300.0
2018-10-11 14:40:00,45.4,45.41,45.24,45.26,15603.0,45.4,45.41,45.24,45.26,15603.0
2018-10-11 14:45:00,45.25,45.45,45.07,45.38,26839.0,45.25,45.45,45.07,45.38,26839.0
2018-10-11 14:50:00,45.4,45.49,45.29,45.47,20617.0,45.4,45.49,45.29,45.47,20617.0
2018-10-11 14:55:00,45.44,45.44,45.16,45.29,14644.0,45.44,45.44,45.16,45.29,14644.0
2018-10-11 15:00:00,45.29,45.52,45.27,45.49,20376.0,45.29,45.52,45.27,45.49,20376.0
2018-10-11 15:05:00,45.49,45.51,45.3,45.33,10600.0,45.49,45.51,45.3,45.33,10600.0
2018-10-11 15:10:00,45.33,45.62,45.25,45.62,23937.0,45.33,45.62,45.25,45.62,23937.0
2018-10-11 15:15:00,45.62,45.78,45.55,45.73,13565.0,45.62,45.78,45.55,45.73,13565.0
2018-10-11 15:20:00,45.71,45.81,45.63,45.73,13709.0,45.71,45.81,45.63,45.73,13709.0
2018-10-11 15:25:00,45.74,45.76,45.6,45.61,11398.0,45.74,45.76,45.6,45.61,11398.0
2018-10-11 15:30:00,45.61,45.63,45.53,45.53,12986.0,45.61,45.63,45.53,45.53,12986.0
2018-10-11 15:35:00,45.52,45.52,45.38,45.52,16943.0,45.52,45.52,45.38,45.52,16943.0
2018-10-11 15:40:00,45.5,45.5,45.38,45.38,19113.0,45.5,45.5,45.38,45.38,19113.0
2018-10-11 15:45:00,45.38,45.43,45.31,45.35,42095.0,45.38,45.43,45.31,45.35,42095.0
2018-10-11 15:50:00,45.35,45.58,45.34,45.49,48336.0,45.35,45.58,45.34,45.49,48336.0
2018-10-11 15:55:00,45.49,45.54,45.36,45.37,66292.0,45.49,45.54,45.36,45.37,66292.0
2018-10-12 09:30:00,46.06,46.36,45.74,45.74,29099.0,46.06,46.36,45.74,45.74,29099.0
2018-10-12 09:35:00,45.69,45.93,45.6,45.71,14103.0,45.69,45.93,45.6,45.71,14103.0
2018-10-12 09:40:00,45.66,45.77,45.64,45.7,5221.0,45.66,45.77,45.64,45.7,5221.0
2018-10-12 09:45:00,45.7,45.89,45.7,45.74,17247.0,45.7,45.89,45.7,45.74,17247.0
2018-10-12 09:50:00,45.76,45.77,45.52,45.56,16199.0,45.76,45.77,45.52,45.56,16199.0
2018-10-12 09:55:00,45.57,45.68,45.57,45.61,3664.0,45.57,45.68,45.57,45.61,3664.0
2018-10-12 10:00:00,45.6,45.7,45.52,45.62,23601.0,45.6,45.7,45.52,45.62,23601.0
2018-10-12 10:05:00,45.62,45.8,45.56,45.8,31232.0,45.62,45.8,45.56,45.8,31232.0
2018-10-12 10:10:00,45.76,45.76,45.56,45.59,23202.0,45.76,45.76,45.56,45.59,23202.0
2018-10-12 10:15:00,45.6,45.66,45.42,45.42,12260.0,45.6,45.66,45.42,45.42,12260.0
2018-10-12 10:20:00,45.41,45.42,45.26,45.32,9131.0,45.41,45.42,45.26,45.32,9131.0
2018-10-12 10:25:00,45.33,45.33,45.18,45.18,5084.0,45.33,45.33,45.18,45.18,5084.0
2018-10-12 10:30:00,45.21,45.26,45.18,45.24,4631.0,45.21,45.26,45.18,45.24,4631.0
2018-10-12 10:35:00,45.28,45.46,45.28,45.36,14462.0,45.28,45.46,45.28,45.36,14462.0
2018-10-12 10:40:00,45.41,45.42,45.33,45.38,6614.0,45.41,45.42,45.33,45.38,6614.0
2018-10-12 10:45:00,45.39,45.39,45.19,45.23,23430.0,45.39,45.39,45.19,45.23,23430.0
2018-10-12 10:50:00,45.22,45.32,45.2,45.22,7486.0,45.22,45.32,45.2,45.22,7486.0
2018-10-12 10:55:00,45.22,45.23,45.18,45.21,7800.0,45.22,45.23,45.18,45.21,7800.0
2018-10-12 11:00:00,45.22,45.23,45.12,45.17,8234.0,45.22,45.23,45.12,45.17,8234.0
2018-10-12 11:05:00,45.16,45.34,45.16,45.33,10288.0,45.16,45.34,45.16,45.33,10288.0
2018-10-12 11:10:00,45.31,45.35,45.28,45.35,8770.0,45.31,45.35,45.28,45.35,8770.0
2018-10-12 11:15:00,45.36,45.38,45.22,45.25,13552.0,45.36,45.38,45.22,45.25,13552.0
2018-10-12 11:20:00,45.26,45.29,45.22,45.25,4522.0,45.26,45.29,45.22,45.25,4522.0
2018-10-12 11:25:00,45.26,45.29,45.2,45.26,3900.0,45.26,45.29,45.2,45.26,3900.0
2018-10-12 11:30:00,45.23,45.35,45.23,45.35,4758.0,45.23,45.35,45.23,45.35,4758.0
2018-10-12 11:35:00,45.34,45.34,45.23,45.26,5641.0,45.34,45.34,45.23,45.26,5641.0
2018-10-12 11:40:00,45.25,45.26,45.13,45.13,8534.0,45.25,45.26,45.13,45.13,8534.0
2018-10-12 11:45:00,45.14,45.24,45.07,45.24,4670.0,45.14,45.24,45.07,45.24,4670.0
2018-10-12 11:50:00,45.21,45.27,45.16,45.16,15233.0,45.21,45.27,45.16,45.16,15233.0
2018-10-12 11:55:00,45.2,45.23,45.16,45.16,1200.0,45.2,45.23,45.16,45.16,1200.0
2018-10-12 12:00:00,45.13,45.14,44.88,44.91,22247.0,45.13,45.14,44.88,44.91,22247.0
2018-10-12 12:05:00,44.91,45.0,44.9,44.99,9230.0,44.91,45.0,44.9,44.99,9230.0
2018-10-12 12:10:00,45.0,45.06,44.95,44.98,4808.0,45.0,45.06,44.95,44.98,4808.0
2018-10-12 12:15:00,44.95,44.97,44.93,44.94,5233.0,44.95,44.97,44.93,44.94,5233.0
2018-10-12 12:20:00,44.92,45.02,44.91,45.02,5700.0,44.92,45.02,44.91,45.02,5700.0
2018-10-12 12:25:00,45.04,45.04,44.91,44.94,12473.0,45.04,45.04,44.91,44.94,12473.0
2018-10-12 12:30:00,44.94,45.01,44.91,44.96,3400.0,44.94,45.01,44.91,44.96,3400.0
2018-10-12 12:35:00,44.93,44.94,44.8,44.84,8740.0,44.93,44.94,44.8,44.84,8740.0
2018-10-12 12:40:00,44.84,44.84,44.77,44.79,7707.0,44.84,44.84,44.77,44.79,7707.0
2018-10-12 12:45:00,44.75,44.81,44.75,44.75,5866.0,44.75,44.81,44.75,44.75,5866.0
2018-10-12 12:50:00,44.75,44.84,44.72,44.84,8286.0,44.75,44.84,44.72,44.84,8286.0
2018-10-12 12:55:00,44.89,45.0,44.86,45.0,5898.0,44.89,45.0,44.86,45.0,5898.0
2018-10-12 13:00:00,44.97,45.12,44.91,45.12,6244.0,44.97,45.12,44.91,45.12,6244.0
2018-10-12 13:05:00,45.07,45.09,45.01,45.04,7269.0,45.07,45.09,45.01,45.04,7269.0
2018-10-12 13:10:00,45.06,45.06,44.86,44.87,12676.0,45.06,45.06,44.86,44.87,12676.0
2018-10-12 13:15:00,44.92,44.93,44.83,44.85,7635.0,44.92,44.93,44.83,44.85,7635.0
2018-10-12 13:20:00,44.85,45.05,44.84,45.05,6603.0,44.85,45.05,44.84,45.05,6603.0
2018-10-12 13:25:00,45.08,45.11,44.98,45.0,6821.0,45.08,45.11,44.98,45.0,6821.0
2018-10-12 13:30:00,44.98,45.0,44.95,44.99,2434.0,44.98,45.0,44.95,44.99,2434.0
2018-10-12 13:35:00,45.01,45.01,44.81,44.95,18344.0,45.01,45.01,44.81,44.95,18344.0
2018-10-12 13:40:00,44.98,45.03,44.93,45.03,4080.0,44.98,45.03,44.93,45.03,4080.0
2018-10-12 13:45:00,45.02,45.15,45.01,45.07,8531.0,45.02,45.15,45.01,45.07,8531.0
2018-10-12 13:50:00,45.0,45.01,44.96,44.99,5147.0,45.0,45.01,44.96,44.99,5147.0
2018-10-12 13:55:00,44.98,45.11,44.97,45.09,8100.0,44.98,45.11,44.97,45.09,8100.0
2018-10-12 14:00:00,45.08,45.08,45.0,45.02,13859.0,45.08,45.08,45.0,45.02,13859.0
2018-10-12 14:05:00,45.04,45.09,45.0,45.01,3400.0,45.04,45.09,45.0,45.01,3400.0
2018-10-12 14:10:00,45.0,45.0,44.9,44.92,12816.0,45.0,45.0,44.9,44.92,12816.0
2018-10-12 14:15:00,44.94,45.06,44.93,45.06,4157.0,44.94,45.06,44.93,45.06,4157.0
2018-10-12 14:20:00,45.09,45.11,45.01,45.04,9830.0,45.09,45.11,45.01,45.04,9830.0
2018-10-12 14:25:00,45.05,45.21,45.03,45.21,4777.0,45.05,45.21,45.03,45.21,4777.0
2018-10-12 14:30:00,45.2,45.2,45.1,45.15,6629.0,45.2,45.2,45.1,45.15,6629.0
2018-10-12 14:35:00,45.16,45.2,45.15,45.18,5111.0,45.16,45.2,45.15,45.18,5111.0
2018-10-12 14:40:00,45.18,45.23,45.18,45.19,6471.0,45.18,45.23,45.18,45.19,6471.0
2018-10-12 14:45:00,45.2,45.32,45.18,45.32,10419.0,45.2,45.32,45.18,45.32,10419.0
2018-10-12 14:50:00,45.32,45.42,45.32,45.41,13899.0,45.32,45.42,45.32,45.41,13899.0
2018-10-12 14:55:00,45.4,45.49,45.37,45.41,26745.0,45.4,45.49,45.37,45.41,26745.0
2018-10-12 15:00:00,45.41,45.43,45.3,45.31,4736.0,45.41,45.43,45.3,45.31,4736.0
2018-10-12 15:05:00,45.35,45.5,45.33,45.5,8595.0,45.35,45.5,45.33,45.5,8595.0
2018-10-12 15:10:00,45.49,45.54,45.42,45.46,5452.0,45.49,45.54,45.42,45.46,5452.0
2018-10-12 15:15:00,45.46,45.46,45.36,45.43,6270.0,45.46,45.46,45.36,45.43,6270.0
2018-10-12 15:20:00,45.44,45.46,45.41,45.44,4302.0,45.44,45.46,45.41,45.44,4302.0
2018-10-12 15:25:00,45.45,45.59,45.45,45.53,13298.0,45.45,45.59,45.45,45.53,13298.0
2018-10-12 15:30:00,45.56,45.57,45.52,45.57,11327.0,45.56,45.57,45.52,45.57,11327.0
2018-10-12 15:35:00,45.57,45.57,45.46,45.47,14185.0,45.57,45.57,45.46,45.47,14185.0
2018-10-12 15:40:00,45.49,45.6,45.49,45.54,24297.0,45.49,45.6,45.49,45.54,24297.0
2018-10-12 15:45:00,45.56,45.64,45.55,45.6,26844.0,45.56,45.64,45.55,45.6,26844.0
2018-10-12 15:50:00,45.61,45.68,45.59,45.6,26978.0,45.61,45.68,45.59,45.6,26978.0
2018-10-12 15:55:00,45.6,45.65,45.52,45.52,62577.0,45.6,45.65,45.52,45.52,62577.0
2018-10-15 09:30:00,45.34,45.46,45.2,45.3,25030.0,45.34,45.46,45.2,45.3,25030.0
2018-10-15 09:35:00,45.25,45.68,45.25,45.64,7484.0,45.25,45.68,45.25,45.64,7484.0
2018-10-15 09:40:00,45.65,45.71,45.49,45.52,6619.0,45.65,45.71,45.49,45.52,6619.0
2018-10-15 09:45:00,45.57,45.6,45.5,45.54,2665.0,45.57,45.6,45.5,45.54,2665.0
2018-10-15 09:50:00,45.56,45.71,45.5,45.65,4136.0,45.56,45.71,45.5,45.65,4136.0
2018-10-15 09:55:00,45.61,45.72,45.53,45.64,3849.0,45.61,45.72,45.53,45.64,3849.0
2018-10-15 10:00:00,45.64,45.68,45.54,45.55,3981.0,45.64,45.68,45.54,45.55,3981.0
2018-10-15 10:05:00,45.58,45.62,45.46,45.49,7459.0,45.58,45.62,45.46,45.49,7459.0
2018-10-15 10:10:00,45.49,45.49,45.35,45.38,4000.0,45.49,45.49,45.35,45.38,4000.0
2018-10-15 10:15:00,45.38,45.49,45.3,45.34,7014.0,45.38,45.49,45.3,45.34,7014.0
2018-10-15 10:20:00,45.33,45.51,45.33,45.51,7966.0,45.33,45.51,45.33,45.51,7966.0
2018-10-15 10:25:00,45.6,45.64,45.54,45.61,7725.0,45.6,45.64,45.54,45.61,7725.0
2018-10-15 10:30:00,45.58,45.61,45.55,45.58,3090.0,45.58,45.61,45.55,45.58,3090.0
2018-10-15 10:35:00,45.58,45.68,45.57,45.6,4351.0,45.58,45.68,45.57,45.6,4351.0
2018-10-15 10:40:00,45.58,45.58,45.41,45.42,2890.0,45.58,45.58,45.41,45.42,2890.0
2018-10-15 10:45:00,45.42,45.48,45.39,45.46,4400.0,45.42,45.48,45.39,45.46,4400.0
2018-10-15 10:50:00,45.48,45.49,45.41,45.48,7600.0,45.48,45.49,45.41,45.48,7600.0
2018-10-15 10:55:00,45.54,45.54,45.49,45.51,3620.0,45.54,45.54,45.49,45.51,3620.0
2018-10-15 11:00:00,45.5,45.56,45.5,45.55,8270.0,45.5,45.56,45.5,45.55,8270.0
2018-10-15 11:05:00,45.54,45.63,45.52,45.62,4311.0,45.54,45.63,45.52,45.62,4311.0
2018-10-15 11:10:00,45.6,45.63,45.58,45.6,7100.0,45.6,45.63,45.58,45.6,7100.0
2018-10-15 11:15:00,45.63,45.63,45.57,45.58,4203.0,45.63,45.63,45.57,45.58,4203.0
2018-10-15 11:20:00,45.6,45.73,45.6,45.71,5150.0,45.6,45.73,45.6,45.71,5150.0
2018-10-15 11:25:00,45.72,45.84,45.71,45.77,4273.0,45.72,45.84,45.71,45.77,4273.0
2018-10-15 11:30:00,45.78,45.81,45.69,45.77,6318.0,45.78,45.81,45.69,45.77,6318.0
2018-10-15 11:35:00,45.78,45.8,45.75,45.77,1700.0,45.78,45.8,45.75,45.77,1700.0
2018-10-15 11:40:00,45.77,45.89,45.76,45.89,4793.0,45.77,45.89,45.76,45.89,4793.0
2018-10-15 11:45:00,45.92,45.93,45.86,45.88,2624.0,45.92,45.93,45.86,45.88,2624.0
2018-10-15 11:50:00,45.87,45.88,45.78,45.84,3700.0,45.87,45.88,45.78,45.84,3700.0
2018-10-15 11:55:00,45.83,45.88,45.83,45.84,4100.0,45.83,45.88,45.83,45.84,4100.0
2018-10-15 12:00:00,45.82,45.83,45.75,45.81,5408.0,45.82,45.83,45.75,45.81,5408.0
2018-10-15 12:05:00,45.83,45.89,45.82,45.84,2600.0,45.83,45.89,45.82,45.84,2600.0
2018-10-15 12:10:00,45.84,45.85,45.81,45.85,1500.0,45.84,45.85,45.81,45.85,1500.0
2018-10-15 12:15:00,45.84,45.97,45.84,45.96,5229.0,45.84,45.97,45.84,45.96,5229.0
2018-10-15 12:20:00,45.95,46.06,45.94,46.06,5605.0,45.95,46.06,45.94,46.06,5605.0
2018-10-15 12:25:00,46.07,46.16,46.05,46.13,7909.0,46.07,46.16,46.05,46.13,7909.0
2018-10-15 12:30:00,46.08,46.22,46.07,46.22,5325.0,46.08,46.22,46.07,46.22,5325.0
2018-10-15 12:35:00,46.16,46.2,46.04,46.04,14100.0,46.16,46.2,46.04,46.04,14100.0
2018-10-15 12:40:00,46.04,46.04,45.92,45.97,5950.0,46.04,46.04,45.92,45.97,5950.0
2018-10-15 12:45:00,46.02,46.15,46.02,46.15,4521.0,46.02,46.15,46.02,46.15,4521.0
2018-10-15 12:50:00,46.16,46.17,46.13,46.13,3200.0,46.16,46.17,46.13,46.13,3200.0
2018-10-15 12:55:00,46.14,46.14,46.08,46.08,4900.0,46.14,46.14,46.08,46.08,4900.0
2018-10-15 13:00:00,46.08,46.2,46.08,46.2,2500.0,46.08,46.2,46.08,46.2,2500.0
2018-10-15 13:05:00,46.22,46.26,46.17,46.17,2786.0,46.22,46.26,46.17,46.17,2786.0
2018-10-15 13:10:00,46.16,46.18,46.16,46.16,2600.0,46.16,46.18,46.16,46.16,2600.0
2018-10-15 13:15:00,46.14,46.14,46.09,46.09,1900.0,46.14,46.14,46.09,46.09,1900.0
2018-10-15 13:20:00,46.09,46.1,46.05,46.05,3650.0,46.09,46.1,46.05,46.05,3650.0
2018-10-15 13:25:00,46.04,46.11,46.03,46.11,1800.0,46.04,46.11,46.03,46.11,1800.0
2018-10-15 13:30:00,46.11,46.15,46.03,46.15,7753.0,46.11,46.15,46.03,46.15,7753.0
2018-10-15 13:35:00,46.15,46.16,46.1,46.16,2800.0,46.15,46.16,46.1,46.16,2800.0
2018-10-15 13:40:00,46.13,46.25,46.13,46.19,3307.0,46.13,46.25,46.13,46.19,3307.0
2018-10-15 13:45:00,46.22,46.28,46.2,46.28,6061.0,46.22,46.28,46.2,46.28,6061.0
2018-10-15 13:50:00,46.27,46.27,46.17,46.19,3250.0,46.27,46.27,46.17,46.19,3250.0
2018-10-15 13:55:00,46.21,46.33,46.16,46.3,6740.0,46.21,46.33,46.16,46.3,6740.0
2018-10-15 14:00:00,46.32,46.32,46.2,46.28,8575.0,46.32,46.32,46.2,46.28,8575.0
2018-10-15 14:05:00,46.26,46.28,46.2,46.2,3582.0,46.26,46.28,46.2,46.2,3582.0
2018-10-15 14:10:00,46.22,46.22,46.14,46.16,5900.0,46.22,46.22,46.14,46.16,5900.0
2018-10-15 14:15:00,46.16,46.24,46.16,46.23,5000.0,46.16,46.24,46.16,46.23,5000.0
2018-10-15 14:20:00,46.21,46.29,46.21,46.27,5647.0,46.21,46.29,46.21,46.27,5647.0
2018-10-15 14:25:00,46.27,46.29,46.16,46.16,2800.0,46.27,46.29,46.16,46.16,2800.0
2018-10-15 14:30:00,46.15,46.19,46.09,46.19,4884.0,46.15,46.19,46.09,46.19,4884.0
2018-10-15 14:35:00,46.19,46.2,46.15,46.2,2260.0,46.19,46.2,46.15,46.2,2260.0
2018-10-15 14:40:00,46.21,46.25,46.18,46.25,4400.0,46.21,46.25,46.18,46.25,4400.0
2018-10-15 14:45:00,46.27,46.28,46.25,46.27,6140.0,46.27,46.28,46.25,46.27,6140.0
2018-10-15 14:50:00,46.28,46.38,46.27,46.34,4769.0,46.28,46.38,46.27,46.34,4769.0
2018-10-15 14:55:00,46.33,46.36,46.27,46.31,8722.0,46.33,46.36,46.27,46.31,8722.0
2018-10-15 15:00:00,46.31,46.39,46.3,46.38,11376.0,46.31,46.39,46.3,46.38,11376.0
2018-10-15 15:05:00,46.38,46.46,46.36,46.36,15387.0,46.38,46.46,46.36,46.36,15387.0
2018-10-15 15:10:00,46.34,46.35,46.27,46.31,7339.0,46.34,46.35,46.27,46.31,7339.0
2018-10-15 15:15:00,46.32,46.34,46.29,46.33,4900.0,46.32,46.34,46.29,46.33,4900.0
2018-10-15 15:20:00,46.33,46.33,46.24,46.28,7067.0,46.33,46.33,46.24,46.28,7067.0
2018-10-15 15:25:00,46.26,46.34,46.2,46.2,10122.0,46.26,46.34,46.2,46.2,10122.0
2018-10-15 15:30:00,46.19,46.21,46.09,46.12,17286.0,46.19,46.21,46.09,46.12,17286.0
2018-10-15 15:35:00,46.13,46.18,46.11,46.14,11524.0,46.13,46.18,46.11,46.14,11524.0
2018-10-15 15:40:00,46.13,46.26,46.12,46.24,21764.0,46.13,46.26,46.12,46.24,21764.0
2018-10-15 15:45:00,46.23,46.31,46.19,46.26,18713.0,46.23,46.31,46.19,46.26,18713.0
2018-10-15 15:50:00,46.23,46.29,46.14,46.2,17979.0,46.23,46.29,46.14,46.2,17979.0
2018-10-15 15:55:00,46.2,46.23,46.12,46.12,45895.0,46.2,46.23,46.12,46.12,45895.0
2018-10-16 09:30:00,46.38,46.81,46.31,46.47,19341.0,46.38,46.81,46.31,46.47,19341.0
2018-10-16 09:35:00,46.45,46.7,46.4,46.66,4268.0,46.45,46.7,46.4,46.66,4268.0
2018-10-16 09:40:00,46.73,46.93,46.68,46.92,6362.0,46.73,46.93,46.68,46.92,6362.0
2018-10-16 09:45:00,46.92,46.93,46.66,46.78,10853.0,46.92,46.93,46.66,46.78,10853.0
2018-10-16 09:50:00,46.75,46.79,46.63,46.77,3850.0,46.75,46.79,46.63,46.77,3850.0
2018-10-16 09:55:00,46.79,46.93,46.74,46.93,3530.0,46.79,46.93,46.74,46.93,3530.0
2018-10-16 10:00:00,46.89,47.18,46.89,47.11,43854.0,46.89,47.18,46.89,47.11,43854.0
2018-10-16 10:05:00,47.04,47.07,46.95,46.95,6311.0,47.04,47.07,46.95,46.95,6311.0
2018-10-16 10:10:00,46.99,46.99,46.85,46.88,5167.0,46.99,46.99,46.85,46.88,5167.0
2018-10-16 10:15:00,46.93,47.08,46.93,47.03,3400.0,46.93,47.08,46.93,47.03,3400.0
2018-10-16 10:20:00,47.08,47.12,47.04,47.09,2200.0,47.08,47.12,47.04,47.09,2200.0
2018-10-16 10:25:00,47.09,47.1,46.93,46.94,4850.0,47.09,47.1,46.93,46.94,4850.0
2018-10-16 10:30:00,46.94,47.01,46.89,46.98,20888.0,46.94,47.01,46.89,46.98,20888.0
2018-10-16 10:35:00,46.96,47.11,46.95,47.11,7803.0,46.96,47.11,46.95,47.11,7803.0
2018-10-16 10:40:00,47.09,47.36,47.09,47.33,31878.0,47.09,47.36,47.09,47.33,31878.0
2018-10-16 10:45:00,47.32,47.4,47.29,47.39,12387.0,47.32,47.4,47.29,47.39,12387.0
2018-10-16 10:50:00,47.36,47.45,47.33,47.45,7020.0,47.36,47.45,47.33,47.45,7020.0
2018-10-16 10:55:00,47.45,47.48,47.41,47.46,5989.0,47.45,47.48,47.41,47.46,5989.0
2018-10-16 11:00:00,47.47,47.47,47.16,47.19,7821.0,47.47,47.47,47.16,47.19,7821.0
2018-10-16 11:05:00,47.22,47.28,46.99,47.07,17480.0,47.22,47.28,46.99,47.07,17480.0
2018-10-16 11:10:00,47.05,47.3,47.05,47.28,4470.0,47.05,47.3,47.05,47.28,4470.0
2018-10-16 11:15:00,47.3,47.37,47.19,47.34,10947.0,47.3,47.37,47.19,47.34,10947.0
2018-10-16 11:20:00,47.34,47.34,47.24,47.33,4315.0,47.34,47.34,47.24,47.33,4315.0
2018-10-16 11:25:00,47.32,47.34,47.26,47.3,5300.0,47.32,47.34,47.26,47.3,5300.0
2018-10-16 11:30:00,47.28,47.43,47.28,47.43,4983.0,47.28,47.43,47.28,47.43,4983.0
2018-10-16 11:35:00,47.4,47.42,47.25,47.29,3700.0,47.4,47.42,47.25,47.29,3700.0
2018-10-16 11:40:00,47.3,47.33,47.24,47.25,2100.0,47.3,47.33,47.24,47.25,2100.0
2018-10-16 11:45:00,47.21,47.25,47.13,47.18,7492.0,47.21,47.25,47.13,47.18,7492.0
2018-10-16 11:50:00,47.21,47.26,47.19,47.26,1900.0,47.21,47.26,47.19,47.26,1900.0
2018-10-16 11:55:00,47.27,47.33,47.26,47.31,2839.0,47.27,47.33,47.26,47.31,2839.0
2018-10-16 12:00:00,47.3,47.37,47.29,47.34,1784.0,47.3,47.37,47.29,47.34,1784.0
2018-10-16 12:05:00,47.35,47.37,47.34,47.35,1178.0,47.35,47.37,47.34,47.35,1178.0
2018-10-16 12:10:00,47.33,47.33,47.3,47.3,2100.0,47.33,47.33,47.3,47.3,2100.0
2018-10-16 12:15:00,47.29,47.32,47.24,47.31,5510.0,47.29,47.32,47.24,47.31,5510.0
2018-10-16 12:20:00,47.31,47.38,47.3,47.37,3296.0,47.31,47.38,47.3,47.37,3296.0
2018-10-16 12:25:00,47.36,47.44,47.35,47.43,2800.0,47.36,47.44,47.35,47.43,2800.0
2018-10-16 12:30:00,47.45,47.46,47.4,47.43,3750.0,47.45,47.46,47.4,47.43,3750.0
2018-10-16 12:35:00,47.43,47.5,47.41,47.42,9045.0,47.43,47.5,47.41,47.42,9045.0
2018-10-16 12:40:00,47.41,47.42,47.31,47.32,15810.0,47.41,47.42,47.31,47.32,15810.0
2018-10-16 12:45:00,47.32,47.39,47.3,47.39,9634.0,47.32,47.39,47.3,47.39,9634.0
2018-10-16 12:50:00,47.39,47.41,47.35,47.4,2300.0,47.39,47.41,47.35,47.4,2300.0
2018-10-16 12:55:00,47.39,47.41,47.35,47.41,2808.0,47.39,47.41,47.35,47.41,2808.0
2018-10-16 13:00:00,47.38,47.4,47.36,47.38,2650.0,47.38,47.4,47.36,47.38,2650.0
2018-10-16 13:05:00,47.35,47.36,47.27,47.27,1500.0,47.35,47.36,47.27,47.27,1500.0
2018-10-16 13:10:00,47.26,47.33,47.26,47.26,2611.0,47.26,47.33,47.26,47.26,2611.0
2018-10-16 13:15:00,47.26,47.34,47.23,47.28,6500.0,47.26,47.34,47.23,47.28,6500.0
2018-10-16 13:20:00,47.19,47.34,47.19,47.32,3905.0,47.19,47.34,47.19,47.32,3905.0
2018-10-16 13:25:00,47.31,47.33,47.28,47.28,1200.0,47.31,47.33,47.28,47.28,1200.0
2018-10-16 13:30:00,47.3,47.34,47.26,47.26,3800.0,47.3,47.34,47.26,47.26,3800.0
2018-10-16 13:35:00,47.28,47.41,47.28,47.41,19623.0,47.28,47.41,47.28,47.41,19623.0
2018-10-16 13:40:00,47.42,47.46,47.4,47.45,5118.0,47.42,47.46,47.4,47.45,5118.0
2018-10-16 13:45:00,47.45,47.56,47.45,47.5,8024.0,47.45,47.56,47.45,47.5,8024.0
2018-10-16 13:50:00,47.48,47.5,47.36,47.36,7826.0,47.48,47.5,47.36,47.36,7826.0
2018-10-16 13:55:00,47.36,47.44,47.36,47.38,2104.0,47.36,47.44,47.36,47.38,2104.0
2018-10-16 14:00:00,47.42,47.56,47.42,47.5,5442.0,47.42,47.56,47.42,47.5,5442.0
2018-10-16 14:05:00,47.5,47.56,47.45,47.56,10498.0,47.5,47.56,47.45,47.56,10498.0
2018-10-16 14:10:00,47.55,47.55,47.43,47.46,5301.0,47.55,47.55,47.43,47.46,5301.0
2018-10-16 14:15:00,47.46,47.57,47.45,47.57,5886.0,47.46,47.57,47.45,47.57,5886.0
2018-10-16 14:20:00,47.54,47.61,47.51,47.55,7651.0,47.54,47.61,47.51,47.55,7651.0
2018-10-16 14:25:00,47.54,47.61,47.49,47.49,7203.0,47.54,47.61,47.49,47.49,7203.0
2018-10-16 14:30:00,47.49,47.59,47.49,47.5,7016.0,47.49,47.59,47.49,47.5,7016.0
2018-10-16 14:35:00,47.51,47.65,47.49,47.52,22593.0,47.51,47.65,47.49,47.52,22593.0
2018-10-16 14:40:00,47.53,47.56,47.49,47.51,2571.0,47.53,47.56,47.49,47.51,2571.0
2018-10-16 14:45:00,47.52,47.63,47.51,47.6,3199.0,47.52,47.63,47.51,47.6,3199.0
2018-10-16 14:50:00,47.59,47.6,47.53,47.58,3700.0,47.59,47.6,47.53,47.58,3700.0
2018-10-16 14:55:00,47.57,47.59,47.55,47.56,4002.0,47.57,47.59,47.55,47.56,4002.0
2018-10-16 15:00:00,47.56,47.56,47.41,47.41,6566.0,47.56,47.56,47.41,47.41,6566.0
2018-10-16 15:05:00,47.43,47.55,47.41,47.51,7700.0,47.43,47.55,47.41,47.51,7700.0
2018-10-16 15:10:00,47.54,47.58,47.48,47.58,6411.0,47.54,47.58,47.48,47.58,6411.0
2018-10-16 15:15:00,47.58,47.61,47.55,47.59,5450.0,47.58,47.61,47.55,47.59,5450.0
2018-10-16 15:20:00,47.59,47.61,47.56,47.57,9300.0,47.59,47.61,47.56,47.57,9300.0
2018-10-16 15:25:00,47.57,47.58,47.52,47.57,10013.0,47.57,47.58,47.52,47.57,10013.0
2018-10-16 15:30:00,47.56,47.61,47.52,47.59,12076.0,47.56,47.61,47.52,47.59,12076.0
2018-10-16 15:35:00,47.59,47.63,47.59,47.62,14196.0,47.59,47.63,47.59,47.62,14196.0
2018-10-16 15:40:00,47.62,47.68,47.57,47.59,23901.0,47.62,47.68,47.57,47.59,23901.0
2018-10-16 15:45:00,47.59,47.7,47.59,47.68,58245.0,47.59,47.7,47.59,47.68,58245.0
2018-10-16 15:50:00,47.69,47.69,47.59,47.61,50027.0,47.69,47.69,47.59,47.61,50027.0
2018-10-16 15:55:00,47.62,47.65,47.58,47.62,56594.0,47.62,47.65,47.58,47.62,56594.0
2018-10-17 09:30:00,47.72,48.0,47.5,47.83,10832.0,47.72,48.0,47.5,47.83,10832.0
2018-10-17 09:35:00,47.8,47.94,47.56,47.62,7225.0,47.8,47.94,47.56,47.62,7225.0
2018-10-17 09:40:00,47.66,47.79,47.61,47.79,1829.0,47.66,47.79,47.61,47.79,1829.0
2018-10-17 09:45:00,47.71,47.71,47.62,47.65,1011.0,47.71,47.71,47.62,47.65,1011.0
2018-10-17 09:50:00,47.59,47.72,47.53,47.72,3600.0,47.59,47.72,47.53,47.72,3600.0
2018-10-17 09:55:00,47.65,47.7,47.38,47.49,6650.0,47.65,47.7,47.38,47.49,6650.0
2018-10-17 10:00:00,47.4,47.41,47.21,47.29,4875.0,47.4,47.41,47.21,47.29,4875.0
2018-10-17 10:05:00,47.21,47.4,47.19,47.36,11701.0,47.21,47.4,47.19,47.36,11701.0
2018-10-17 10:10:00,47.39,47.49,47.2,47.2,5310.0,47.39,47.49,47.2,47.2,5310.0
2018-10-17 10:15:00,47.22,47.24,47.07,47.12,15280.0,47.22,47.24,47.07,47.12,15280.0
2018-10-17 10:20:00,47.1,47.2,47.0,47.05,9549.0,47.1,47.2,47.0,47.05,9549.0
2018-10-17 10:25:00,47.06,47.15,47.03,47.15,3820.0,47.06,47.15,47.03,47.15,3820.0
2018-10-17 10:30:00,47.11,47.12,46.83,46.86,43379.0,47.11,47.12,46.83,46.86,43379.0
2018-10-17 10:35:00,46.79,46.94,46.71,46.76,24335.0,46.79,46.94,46.71,46.76,24335.0
2018-10-17 10:40:00,46.72,46.75,46.56,46.58,16457.0,46.72,46.75,46.56,46.58,16457.0
2018-10-17 10:45:00,46.56,46.86,46.54,46.86,13275.0,46.56,46.86,46.54,46.86,13275.0
2018-10-17 10:50:00,46.76,46.81,46.72,46.77,2600.0,46.76,46.81,46.72,46.77,2600.0
2018-10-17 10:55:00,46.74,46.9,46.74,46.78,8617.0,46.74,46.9,46.74,46.78,8617.0
2018-10-17 11:00:00,46.76,46.78,46.56,46.57,13508.0,46.76,46.78,46.56,46.57,13508.0
2018-10-17 11:05:00,46.56,46.72,46.49,46.69,22075.0,46.56,46.72,46.49,46.69,22075.0
2018-10-17 11:10:00,46.68,46.69,46.49,46.57,7595.0,46.68,46.69,46.49,46.57,7595.0
2018-10-17 11:15:00,46.6,46.69,46.52,46.61,28885.0,46.6,46.69,46.52,46.61,28885.0
2018-10-17 11:20:00,46.61,46.63,46.52,46.58,11780.0,46.61,46.63,46.52,46.58,11780.0
2018-10-17 11:25:00,46.58,46.63,46.53,46.57,4831.0,46.58,46.63,46.53,46.57,4831.0
2018-10-17 11:30:00,46.61,46.65,46.57,46.59,7230.0,46.61,46.65,46.57,46.59,7230.0
2018-10-17 11:35:00,46.57,46.67,46.56,46.59,7000.0,46.57,46.67,46.56,46.59,7000.0
2018-10-17 11:40:00,46.64,46.83,46.62,46.82,4123.0,46.64,46.83,46.62,46.82,4123.0
2018-10-17 11:45:00,46.82,46.88,46.75,46.75,4670.0,46.82,46.88,46.75,46.75,4670.0
2018-10-17 11:50:00,46.76,46.76,46.64,46.72,4633.0,46.76,46.76,46.64,46.72,4633.0
2018-10-17 11:55:00,46.72,46.8,46.67,46.8,5439.0,46.72,46.8,46.67,46.8,5439.0
2018-10-17 12:00:00,46.76,46.85,46.72,46.82,1900.0,46.76,46.85,46.72,46.82,1900.0
2018-10-17 12:05:00,46.83,46.87,46.82,46.85,1947.0,46.83,46.87,46.82,46.85,1947.0
2018-10-17 12:10:00,46.87,46.91,46.81,46.91,6100.0,46.87,46.91,46.81,46.91,6100.0
2018-10-17 12:15:00,46.96,47.02,46.92,46.95,4728.0,46.96,47.02,46.92,46.95,4728.0
2018-10-17 12:20:00,47.01,47.01,46.92,46.95,3000.0,47.01,47.01,46.92,46.95,3000.0
2018-10-17 12:25:00,46.97,46.98,46.78,46.81,6588.0,46.97,46.98,46.78,46.81,6588.0
2018-10-17 12:30:00,46.78,46.84,46.78,46.82,2401.0,46.78,46.84,46.78,46.82,2401.0
2018-10-17 12:35:00,46.85,46.94,46.84,46.9,4935.0,46.85,46.94,46.84,46.9,4935.0
2018-10-17 12:40:00,46.95,46.95,46.88,46.88,1600.0,46.95,46.95,46.88,46.88,1600.0
2018-10-17 12:45:00,46.83,46.85,46.71,46.71,6059.0,46.83,46.85,46.71,46.71,6059.0
2018-10-17 12:50:00,46.7,46.86,46.7,46.86,5002.0,46.7,46.86,46.7,46.86,5002.0
2018-10-17 12:55:00,46.87,46.89,46.86,46.89,2383.0,46.87,46.89,46.86,46.89,2383.0
2018-10-17 13:00:00,46.89,46.91,46.78,46.88,6150.0,46.89,46.91,46.78,46.88,6150.0
2018-10-17 13:05:00,46.92,46.97,46.9,46.9,1300.0,46.92,46.97,46.9,46.9,1300.0
2018-10-17 13:10:00,46.9,47.0,46.88,46.98,2700.0,46.9,47.0,46.88,46.98,2700.0
2018-10-17 13:15:00,47.03,47.03,46.97,47.0,2881.0,47.03,47.03,46.97,47.0,2881.0
2018-10-17 13:20:00,47.02,47.04,46.96,47.0,2600.0,47.02,47.04,46.96,47.0,2600.0
2018-10-17 13:25:00,47.0,47.02,46.96,46.96,2945.0,47.0,47.02,46.96,46.96,2945.0
2018-10-17 13:30:00,46.98,47.04,46.94,47.04,3747.0,46.98,47.04,46.94,47.04,3747.0
2018-10-17 13:35:00,47.01,47.1,46.92,47.06,7124.0,47.01,47.1,46.92,47.06,7124.0
2018-10-17 13:40:00,47.06,47.09,47.05,47.07,1700.0,47.06,47.09,47.05,47.07,1700.0
2018-10-17 13:45:00,47.03,47.09,47.02,47.06,2324.0,47.03,47.09,47.02,47.06,2324.0
2018-10-17 13:50:00,47.04,47.08,47.02,47.06,1700.0,47.04,47.08,47.02,47.06,1700.0
2018-10-17 13:55:00,47.08,47.22,47.06,47.21,8528.0,47.08,47.22,47.06,47.21,8528.0
2018-10-17 14:00:00,47.19,47.24,47.09,47.24,7346.0,47.19,47.24,47.09,47.24,7346.0
2018-10-17 14:05:00,47.24,47.35,47.21,47.33,9266.0,47.24,47.35,47.21,47.33,9266.0
2018-10-17 14:10:00,47.33,47.33,47.2,47.32,12200.0,47.33,47.33,47.2,47.32,12200.0
2018-10-17 14:15:00,47.25,47.27,47.21,47.27,9339.0,47.25,47.27,47.21,47.27,9339.0
2018-10-17 14:20:00,47.23,47.25,46.96,47.03,9419.0,47.23,47.25,46.96,47.03,9419.0
2018-10-17 14:25:00,47.07,47.14,47.0,47.0,6724.0,47.07,47.14,47.0,47.0,6724.0
2018-10-17 14:30:00,47.09,47.14,47.0,47.05,4586.0,47.09,47.14,47.0,47.05,4586.0
2018-10-17 14:35:00,47.02,47.08,47.0,47.06,2970.0,47.02,47.08,47.0,47.06,2970.0
2018-10-17 14:40:00,47.09,47.13,47.07,47.12,2200.0,47.09,47.13,47.07,47.12,2200.0
2018-10-17 14:45:00,47.11,47.2,47.11,47.14,7755.0,47.11,47.2,47.11,47.14,7755.0
2018-10-17 14:50:00,47.14,47.18,47.07,47.18,5154.0,47.14,47.18,47.07,47.18,5154.0
2018-10-17 14:55:00,47.16,47.23,47.16,47.2,2125.0,47.16,47.23,47.16,47.2,2125.0
2018-10-17 15:00:00,47.19,47.29,47.19,47.27,8894.0,47.19,47.29,47.19,47.27,8894.0
2018-10-17 15:05:00,47.27,47.35,47.25,47.35,7041.0,47.27,47.35,47.25,47.35,7041.0
2018-10-17 15:10:00,47.34,47.34,47.23,47.3,4163.0,47.34,47.34,47.23,47.3,4163.0
2018-10-17 15:15:00,47.27,47.29,47.19,47.26,5369.0,47.27,47.29,47.19,47.26,5369.0
2018-10-17 15:20:00,47.28,47.32,47.25,47.32,5710.0,47.28,47.32,47.25,47.32,5710.0
2018-10-17 15:25:00,47.33,47.4,47.32,47.36,5979.0,47.33,47.4,47.32,47.36,5979.0
2018-10-17 15:30:00,47.36,47.38,47.16,47.21,7900.0,47.36,47.38,47.16,47.21,7900.0
2018-10-17 15:35:00,47.22,47.32,47.21,47.3,7502.0,47.22,47.32,47.21,47.3,7502.0
2018-10-17 15:40:00,47.27,47.29,47.11,47.21,9205.0,47.27,47.29,47.11,47.21,9205.0
2018-10-17 15:45:00,47.21,47.27,47.17,47.24,12065.0,47.21,47.27,47.17,47.24,12065.0
2018-10-17 15:50:00,47.23,47.28,47.22,47.27,10010.0,47.23,47.28,47.22,47.27,10010.0
2018-10-17 15:55:00,47.27,47.31,47.22,47.22,46046.0,47.27,47.31,47.22,47.22,46046.0
2018-10-18 09:30:00,47.26,47.39,46.98,47.0,6107.0,47.26,47.39,46.98,47.0,6107.0
2018-10-18 09:35:00,46.78,46.89,46.71,46.83,2323.0,46.78,46.89,46.71,46.83,2323.0
2018-10-18 09:40:00,46.8,46.86,46.75,46.82,3744.0,46.8,46.86,46.75,46.82,3744.0
2018-10-18 09:45:00,46.92,46.93,46.8,46.9,4800.0,46.92,46.93,46.8,46.9,4800.0
2018-10-18 09:50:00,46.99,47.03,46.91,47.03,7687.0,46.99,47.03,46.91,47.03,7687.0
2018-10-18 09:55:00,47.07,47.23,47.04,47.04,5610.0,47.07,47.23,47.04,47.04,5610.0
2018-10-18 10:00:00,46.97,47.04,46.82,46.83,13576.0,46.97,47.04,46.82,46.83,13576.0
2018-10-18 10:05:00,46.87,46.98,46.83,46.96,3490.0,46.87,46.98,46.83,46.96,3490.0
2018-10-18 10:10:00,46.94,47.04,46.89,47.03,7645.0,46.94,47.04,46.89,47.03,7645.0
2018-10-18 10:15:00,47.03,47.1,46.96,47.03,8150.0,47.03,47.1,46.96,47.03,8150.0
2018-10-18 10:20:00,47.0,47.09,46.99,47.09,5474.0,47.0,47.09,46.99,47.09,5474.0
2018-10-18 10:25:00,47.08,47.21,47.08,47.21,2500.0,47.08,47.21,47.08,47.21,2500.0
2018-10-18 10:30:00,47.18,47.34,47.17,47.34,6576.0,47.18,47.34,47.17,47.34,6576.0
2018-10-18 10:35:00,47.28,47.35,47.24,47.28,3466.0,47.28,47.35,47.24,47.28,3466.0
2018-10-18 10:40:00,47.29,47.31,47.24,47.26,3040.0,47.29,47.31,47.24,47.26,3040.0
2018-10-18 10:45:00,47.26,47.34,47.2,47.22,2500.0,47.26,47.34,47.2,47.22,2500.0
2018-10-18 10:50:00,47.2,47.28,47.17,47.17,5707.0,47.2,47.28,47.17,47.17,5707.0
2018-10-18 10:55:00,47.2,47.38,47.19,47.35,5650.0,47.2,47.38,47.19,47.35,5650.0
2018-10-18 11:00:00,47.35,47.38,47.28,47.32,9029.0,47.35,47.38,47.28,47.32,9029.0
2018-10-18 11:05:00,47.35,47.43,47.33,47.39,9450.0,47.35,47.43,47.33,47.39,9450.0
2018-10-18 11:10:00,47.4,47.48,47.39,47.44,7128.0,47.4,47.48,47.39,47.44,7128.0
2018-10-18 11:15:00,47.44,47.49,47.41,47.46,8975.0,47.44,47.49,47.41,47.46,8975.0
2018-10-18 11:20:00,47.44,47.44,47.3,47.33,6077.0,47.44,47.44,47.3,47.33,6077.0
2018-10-18 11:25:00,47.33,47.37,47.3,47.31,13311.0,47.33,47.37,47.3,47.31,13311.0
2018-10-18 11:30:00,47.29,47.29,47.17,47.22,34310.0,47.29,47.29,47.17,47.22,34310.0
2018-10-18 11:35:00,47.21,47.31,47.18,47.27,17894.0,47.21,47.31,47.18,47.27,17894.0
2018-10-18 11:40:00,47.25,47.27,47.16,47.18,4819.0,47.25,47.27,47.16,47.18,4819.0
2018-10-18 11:45:00,47.15,47.15,47.06,47.08,8480.0,47.15,47.15,47.06,47.08,8480.0
2018-10-18 11:50:00,47.07,47.12,47.04,47.12,5828.0,47.07,47.12,47.04,47.12,5828.0
2018-10-18 11:55:00,47.13,47.15,47.05,47.06,3672.0,47.13,47.15,47.05,47.06,3672.0
2018-10-18 12:00:00,47.07,47.09,47.03,47.04,5083.0,47.07,47.09,47.03,47.04,5083.0
2018-10-18 12:05:00,47.04,47.12,47.02,47.09,2545.0,47.04,47.12,47.02,47.09,2545.0
2018-10-18 12:10:00,47.06,47.06,46.97,46.97,1790.0,47.06,47.06,46.97,46.97,1790.0
2018-10-18 12:15:00,46.97,46.98,46.88,46.89,3459.0,46.97,46.98,46.88,46.89,3459.0
2018-10-18 12:20:00,46.9,46.99,46.9,46.98,2600.0,46.9,46.99,46.9,46.98,2600.0
2018-10-18 12:25:00,46.98,47.17,46.98,47.16,21700.0,46.98,47.17,46.98,47.16,21700.0
2018-10-18 12:30:00,47.12,47.24,47.12,47.23,13005.0,47.12,47.24,47.12,47.23,13005.0
2018-10-18 12:35:00,47.18,47.18,47.08,47.12,4500.0,47.18,47.18,47.08,47.12,4500.0
2018-10-18 12:40:00,47.16,47.22,47.1,47.11,2905.0,47.16,47.22,47.1,47.11,2905.0
2018-10-18 12:45:00,47.08,47.1,46.96,46.96,3891.0,47.08,47.1,46.96,46.96,3891.0
2018-10-18 12:50:00,47.0,47.02,46.93,46.97,3194.0,47.0,47.02,46.93,46.97,3194.0
2018-10-18 12:55:00,46.98,46.98,46.88,46.88,5587.0,46.98,46.98,46.88,46.88,5587.0
2018-10-18 13:00:00,46.88,46.92,46.86,46.89,3300.0,46.88,46.92,46.86,46.89,3300.0
2018-10-18 13:05:00,46.88,46.88,46.8,46.88,3880.0,46.88,46.88,46.8,46.88,3880.0
2018-10-18 13:10:00,46.88,46.88,46.71,46.72,6963.0,46.88,46.88,46.71,46.72,6963.0
2018-10-18 13:15:00,46.73,46.77,46.67,46.7,5306.0,46.73,46.77,46.67,46.7,5306.0
2018-10-18 13:20:00,46.69,46.73,46.65,46.69,2720.0,46.69,46.73,46.65,46.69,2720.0
2018-10-18 13:25:00,46.67,46.75,46.66,46.7,5495.0,46.67,46.75,46.66,46.7,5495.0
2018-10-18 13:30:00,46.71,46.74,46.65,46.67,4408.0,46.71,46.74,46.65,46.67,4408.0
2018-10-18 13:35:00,46.67,46.69,46.59,46.69,12403.0,46.67,46.69,46.59,46.69,12403.0
2018-10-18 13:40:00,46.58,46.58,46.53,46.57,2097.0,46.58,46.58,46.53,46.57,2097.0
2018-10-18 13:45:00,46.62,46.69,46.58,46.6,4602.0,46.62,46.69,46.58,46.6,4602.0
2018-10-18 13:50:00,46.64,46.64,46.54,46.55,2247.0,46.64,46.64,46.54,46.55,2247.0
2018-10-18 13:55:00,46.57,46.63,46.53,46.63,3000.0,46.57,46.63,46.53,46.63,3000.0
2018-10-18 14:00:00,46.61,46.78,46.59,46.71,4190.0,46.61,46.78,46.59,46.71,4190.0
2018-10-18 14:05:00,46.74,46.81,46.72,46.74,3917.0,46.74,46.81,46.72,46.74,3917.0
2018-10-18 14:10:00,46.7,46.7,46.62,46.62,4887.0,46.7,46.7,46.62,46.62,4887.0
2018-10-18 14:15:00,46.6,46.66,46.6,46.61,3637.0,46.6,46.66,46.6,46.61,3637.0
2018-10-18 14:20:00,46.55,46.72,46.55,46.69,4808.0,46.55,46.72,46.55,46.69,4808.0
2018-10-18 14:25:00,46.71,46.71,46.62,46.65,3500.0,46.71,46.71,46.62,46.65,3500.0
2018-10-18 14:30:00,46.64,46.67,46.59,46.66,14367.0,46.64,46.67,46.59,46.66,14367.0
2018-10-18 14:35:00,46.66,46.73,46.63,46.63,4450.0,46.66,46.73,46.63,46.63,4450.0
2018-10-18 14:40:00,46.65,46.81,46.65,46.79,4533.0,46.65,46.81,46.65,46.79,4533.0
2018-10-18 14:45:00,46.82,46.84,46.77,46.8,3795.0,46.82,46.84,46.77,46.8,3795.0
2018-10-18 14:50:00,46.79,46.81,46.78,46.81,4248.0,46.79,46.81,46.78,46.81,4248.0
2018-10-18 14:55:00,46.77,46.81,46.76,46.81,4948.0,46.77,46.81,46.76,46.81,4948.0
2018-10-18 15:00:00,46.79,46.81,46.69,46.7,5844.0,46.79,46.81,46.69,46.7,5844.0
2018-10-18 15:05:00,46.7,46.78,46.69,46.7,9738.0,46.7,46.78,46.69,46.7,9738.0
2018-10-18 15:10:00,46.69,46.73,46.68,46.71,9338.0,46.69,46.73,46.68,46.71,9338.0
2018-10-18 15:15:00,46.7,46.84,46.69,46.78,8700.0,46.7,46.84,46.69,46.78,8700.0
2018-10-18 15:20:00,46.78,46.86,46.76,46.83,32422.0,46.78,46.86,46.76,46.83,32422.0
2018-10-18 15:25:00,46.83,46.84,46.8,46.8,4997.0,46.83,46.84,46.8,46.8,4997.0
2018-10-18 15:30:00,46.79,46.84,46.73,46.79,9182.0,46.79,46.84,46.73,46.79,9182.0
2018-10-18 15:35:00,46.79,46.83,46.76,46.81,7706.0,46.79,46.83,46.76,46.81,7706.0
2018-10-18 15:40:00,46.83,46.85,46.79,46.79,12316.0,46.83,46.85,46.79,46.79,12316.0
2018-10-18 15:45:00,46.78,46.8,46.76,46.78,10461.0,46.78,46.8,46.76,46.78,10461.0
2018-10-18 15:50:00,46.77,46.77,46.71,46.72,19051.0,46.77,46.77,46.71,46.72,19051.0
2018-10-18 15:55:00,46.72,46.73,46.67,46.71,31438.0,46.72,46.73,46.67,46.71,31438.0
2018-10-19 09:30:00,46.98,47.0,46.62,46.92,44667.0,46.98,47.0,46.62,46.92,44667.0
2018-10-19 09:35:00,46.96,47.14,46.95,47.11,1259.0,46.96,47.14,46.95,47.11,1259.0
2018-10-19 09:40:00,47.08,47.21,47.07,47.19,2835.0,47.08,47.21,47.07,47.19,2835.0
2018-10-19 09:45:00,47.19,47.19,47.03,47.16,4939.0,47.19,47.19,47.03,47.16,4939.0
2018-10-19 09:50:00,47.14,47.29,47.12,47.23,19147.0,47.14,47.29,47.12,47.23,19147.0
2018-10-19 09:55:00,47.33,47.35,47.18,47.18,5850.0,47.33,47.35,47.18,47.18,5850.0
2018-10-19 10:00:00,47.15,47.23,47.11,47.21,4900.0,47.15,47.23,47.11,47.21,4900.0
2018-10-19 10:05:00,47.25,47.26,47.09,47.17,13034.0,47.25,47.26,47.09,47.17,13034.0
2018-10-19 10:10:00,47.15,47.15,47.01,47.05,3356.0,47.15,47.15,47.01,47.05,3356.0
2018-10-19 10:15:00,47.01,47.05,46.97,47.04,6722.0,47.01,47.05,46.97,47.04,6722.0
2018-10-19 10:20:00,47.03,47.03,46.92,46.93,2300.0,47.03,47.03,46.92,46.93,2300.0
2018-10-19 10:25:00,46.91,46.91,46.78,46.78,3675.0,46.91,46.91,46.78,46.78,3675.0
2018-10-19 10:30:00,46.79,46.91,46.78,46.91,5950.0,46.79,46.91,46.78,46.91,5950.0
2018-10-19 10:35:00,46.87,46.87,46.76,46.8,3148.0,46.87,46.87,46.76,46.8,3148.0
2018-10-19 10:40:00,46.85,46.85,46.64,46.69,3678.0,46.85,46.85,46.64,46.69,3678.0
2018-10-19 10:45:00,46.78,46.88,46.76,46.77,7505.0,46.78,46.88,46.76,46.77,7505.0
2018-10-19 10:50:00,46.81,46.88,46.78,46.86,2355.0,46.81,46.88,46.78,46.86,2355.0
2018-10-19 10:55:00,46.81,46.86,46.81,46.82,1000.0,46.81,46.86,46.81,46.82,1000.0
2018-10-19 11:00:00,46.8,46.84,46.72,46.72,6490.0,46.8,46.84,46.72,46.72,6490.0
2018-10-19 11:05:00,46.7,46.73,46.66,46.73,3700.0,46.7,46.73,46.66,46.73,3700.0
2018-10-19 11:10:00,46.73,46.74,46.66,46.66,2190.0,46.73,46.74,46.66,46.66,2190.0
2018-10-19 11:15:00,46.67,46.71,46.59,46.59,3500.0,46.67,46.71,46.59,46.59,3500.0
2018-10-19 11:20:00,46.53,46.54,46.37,46.37,18388.0,46.53,46.54,46.37,46.37,18388.0
2018-10-19 11:25:00,46.34,46.35,46.28,46.31,6700.0,46.34,46.35,46.28,46.31,6700.0
2018-10-19 11:30:00,46.3,46.34,46.24,46.25,5245.0,46.3,46.34,46.24,46.25,5245.0
2018-10-19 11:35:00,46.24,46.24,46.17,46.21,6700.0,46.24,46.24,46.17,46.21,6700.0
2018-10-19 11:40:00,46.2,46.25,46.15,46.22,3600.0,46.2,46.25,46.15,46.22,3600.0
2018-10-19 11:45:00,46.19,46.26,46.17,46.19,8183.0,46.19,46.26,46.17,46.19,8183.0
2018-10-19 11:50:00,46.24,46.32,46.23,46.23,5072.0,46.24,46.32,46.23,46.23,5072.0
2018-10-19 11:55:00,46.22,46.33,46.21,46.3,4879.0,46.22,46.33,46.21,46.3,4879.0
2018-10-19 12:00:00,46.35,46.36,46.25,46.27,6813.0,46.35,46.36,46.25,46.27,6813.0
2018-10-19 12:05:00,46.26,46.3,46.19,46.19,1816.0,46.26,46.3,46.19,46.19,1816.0
2018-10-19 12:10:00,46.22,46.22,46.11,46.15,5000.0,46.22,46.22,46.11,46.15,5000.0
2018-10-19 12:15:00,46.11,46.15,46.06,46.09,7273.0,46.11,46.15,46.06,46.09,7273.0
2018-10-19 12:20:00,46.08,46.1,46.03,46.03,8924.0,46.08,46.1,46.03,46.03,8924.0
2018-10-19 12:25:00,46.0,46.02,45.9,46.0,16375.0,46.0,46.02,45.9,46.0,16375.0
2018-10-19 12:30:00,45.97,46.08,45.97,46.03,2700.0,45.97,46.08,45.97,46.03,2700.0
2018-10-19 12:35:00,46.0,46.12,46.0,46.09,3830.0,46.0,46.12,46.0,46.09,3830.0
2018-10-19 12:40:00,46.07,46.11,46.02,46.06,3203.0,46.07,46.11,46.02,46.06,3203.0
2018-10-19 12:45:00,46.06,46.2,46.06,46.16,8713.0,46.06,46.2,46.06,46.16,8713.0
2018-10-19 12:50:00,46.13,46.2,46.1,46.2,3182.0,46.13,46.2,46.1,46.2,3182.0
2018-10-19 12:55:00,46.21,46.32,46.21,46.27,3100.0,46.21,46.32,46.21,46.27,3100.0
2018-10-19 13:00:00,46.21,46.25,46.19,46.2,3200.0,46.21,46.25,46.19,46.2,3200.0
2018-10-19 13:05:00,46.19,46.19,46.07,46.09,2740.0,46.19,46.19,46.07,46.09,2740.0
2018-10-19 13:10:00,46.1,46.23,46.07,46.23,4138.0,46.1,46.23,46.07,46.23,4138.0
2018-10-19 13:15:00,46.22,46.26,46.19,46.23,1500.0,46.22,46.26,46.19,46.23,1500.0
2018-10-19 13:20:00,46.19,46.19,46.14,46.14,2030.0,46.19,46.19,46.14,46.14,2030.0
2018-10-19 13:25:00,46.17,46.22,46.14,46.17,11837.0,46.17,46.22,46.14,46.17,11837.0
2018-10-19 13:30:00,46.18,46.24,46.18,46.23,16251.0,46.18,46.24,46.18,46.23,16251.0
2018-10-19 13:35:00,46.22,46.22,46.12,46.14,3689.0,46.22,46.22,46.12,46.14,3689.0
2018-10-19 13:40:00,46.14,46.16,46.1,46.13,3513.0,46.14,46.16,46.1,46.13,3513.0
2018-10-19 13:45:00,46.13,46.2,46.09,46.2,5315.0,46.13,46.2,46.09,46.2,5315.0
2018-10-19 13:50:00,46.16,46.16,46.11,46.14,1100.0,46.16,46.16,46.11,46.14,1100.0
2018-10-19 13:55:00,46.14,46.19,46.13,46.16,3700.0,46.14,46.19,46.13,46.16,3700.0
2018-10-19 14:00:00,46.17,46.2,46.14,46.16,13184.0,46.17,46.2,46.14,46.16,13184.0
2018-10-19 14:05:00,46.16,46.2,46.08,46.15,11831.0,46.16,46.2,46.08,46.15,11831.0
2018-10-19 14:10:00,46.15,46.18,46.15,46.16,900.0,46.15,46.18,46.15,46.16,900.0
2018-10-19 14:15:00,46.17,46.2,46.16,46.16,1900.0,46.17,46.2,46.16,46.16,1900.0
2018-10-19 14:20:00,46.22,46.38,46.19,46.38,3844.0,46.22,46.38,46.19,46.38,3844.0
2018-10-19 14:25:00,46.37,46.46,46.36,46.45,6412.0,46.37,46.46,46.36,46.45,6412.0
2018-10-19 14:30:00,46.43,46.55,46.42,46.53,4772.0,46.43,46.55,46.42,46.53,4772.0
2018-10-19 14:35:00,46.46,46.5,46.42,46.47,2738.0,46.46,46.5,46.42,46.47,2738.0
2018-10-19 14:40:00,46.47,46.49,46.37,46.37,2861.0,46.47,46.49,46.37,46.37,2861.0
2018-10-19 14:45:00,46.39,46.51,46.38,46.5,7446.0,46.39,46.51,46.38,46.5,7446.0
2018-10-19 14:50:00,46.52,46.61,46.51,46.61,4202.0,46.52,46.61,46.51,46.61,4202.0
2018-10-19 14:55:00,46.61,46.61,46.46,46.48,12291.0,46.61,46.61,46.46,46.48,12291.0
2018-10-19 15:00:00,46.48,46.5,46.42,46.42,4938.0,46.48,46.5,46.42,46.42,4938.0
2018-10-19 15:05:00,46.41,46.41,46.34,46.37,5749.0,46.41,46.41,46.34,46.37,5749.0
2018-10-19 15:10:00,46.38,46.42,46.36,46.37,3500.0,46.38,46.42,46.36,46.37,3500.0
2018-10-19 15:15:00,46.38,46.49,46.35,46.49,11189.0,46.38,46.49,46.35,46.49,11189.0
2018-10-19 15:20:00,46.48,46.51,46.42,46.42,6969.0,46.48,46.51,46.42,46.42,6969.0
2018-10-19 15:25:00,46.42,46.65,46.42,46.63,7251.0,46.42,46.65,46.42,46.63,7251.0
2018-10-19 15:30:00,46.64,46.66,46.59,46.61,9422.0,46.64,46.66,46.59,46.61,9422.0
2018-10-19 15:35:00,46.61,46.65,46.58,46.63,9092.0,46.61,46.65,46.58,46.63,9092.0
2018-10-19 15:40:00,46.61,46.62,46.56,46.58,9669.0,46.61,46.62,46.56,46.58,9669.0
2018-10-19 15:45:00,46.58,46.63,46.57,46.61,12808.0,46.58,46.63,46.57,46.61,12808.0
2018-10-19 15:50:00,46.61,46.67,46.58,46.66,33556.0,46.61,46.67,46.58,46.66,33556.0
2018-10-19 15:55:00,46.66,46.67,46.59,46.59,47579.0,46.66,46.67,46.59,46.59,47579.0
2018-10-22 09:30:00,46.6,46.73,46.23,46.23,17458.0,46.6,46.73,46.23,46.23,17458.0
2018-10-22 09:35:00,46.32,46.32,45.87,45.91,21883.0,46.32,46.32,45.87,45.91,21883.0
2018-10-22 09:40:00,45.91,46.04,45.91,45.92,4000.0,45.91,46.04,45.91,45.92,4000.0
2018-10-22 09:45:00,45.92,45.97,45.74,45.86,11440.0,45.92,45.97,45.74,45.86,11440.0
2018-10-22 09:50:00,45.85,45.93,45.7,45.84,13742.0,45.85,45.93,45.7,45.84,13742.0
2018-10-22 09:55:00,45.88,45.88,45.74,45.85,5583.0,45.88,45.88,45.74,45.85,5583.0
2018-10-22 10:00:00,45.87,46.07,45.85,45.96,6767.0,45.87,46.07,45.85,45.96,6767.0
2018-10-22 10:05:00,45.96,45.96,45.75,45.78,7756.0,45.96,45.96,45.75,45.78,7756.0
2018-10-22 10:10:00,45.8,45.92,45.74,45.92,3802.0,45.8,45.92,45.74,45.92,3802.0
2018-10-22 10:15:00,45.86,45.87,45.67,45.76,10220.0,45.86,45.87,45.67,45.76,10220.0
2018-10-22 10:20:00,45.75,45.78,45.6,45.61,6463.0,45.75,45.78,45.6,45.61,6463.0
2018-10-22 10:25:00,45.6,45.8,45.6,45.8,10438.0,45.6,45.8,45.6,45.8,10438.0
2018-10-22 10:30:00,45.82,45.91,45.78,45.91,6380.0,45.82,45.91,45.78,45.91,6380.0
2018-10-22 10:35:00,45.93,45.93,45.74,45.74,3458.0,45.93,45.93,45.74,45.74,3458.0
2018-10-22 10:40:00,45.71,45.99,45.68,45.91,6849.0,45.71,45.99,45.68,45.91,6849.0
2018-10-22 10:45:00,45.84,46.04,45.84,45.98,3900.0,45.84,46.04,45.84,45.98,3900.0
2018-10-22 10:50:00,45.98,46.0,45.83,45.9,2715.0,45.98,46.0,45.83,45.9,2715.0
2018-10-22 10:55:00,45.9,45.92,45.8,45.84,6594.0,45.9,45.92,45.8,45.84,6594.0
2018-10-22 11:00:00,45.79,45.91,45.78,45.88,3992.0,45.79,45.91,45.78,45.88,3992.0
2018-10-22 11:05:00,45.89,45.9,45.74,45.75,7612.0,45.89,45.9,45.74,45.75,7612.0
2018-10-22 11:10:00,45.71,45.71,45.63,45.66,10407.0,45.71,45.71,45.63,45.66,10407.0
2018-10-22 11:15:00,45.67,45.67,45.6,45.66,3357.0,45.67,45.67,45.6,45.66,3357.0
2018-10-22 11:20:00,45.63,45.78,45.61,45.74,5471.0,45.63,45.78,45.61,45.74,5471.0
2018-10-22 11:25:00,45.76,45.79,45.62,45.63,2355.0,45.76,45.79,45.62,45.63,2355.0
2018-10-22 11:30:00,45.64,45.66,45.51,45.51,4764.0,45.64,45.66,45.51,45.51,4764.0
2018-10-22 11:35:00,45.52,45.6,45.5,45.51,7041.0,45.52,45.6,45.5,45.51,7041.0
2018-10-22 11:40:00,45.51,45.51,45.45,45.47,1770.0,45.51,45.51,45.45,45.47,1770.0
2018-10-22 11:45:00,45.48,45.51,45.41,45.5,4100.0,45.48,45.51,45.41,45.5,4100.0
2018-10-22 11:50:00,45.46,45.47,45.32,45.33,2070.0,45.46,45.47,45.32,45.33,2070.0
2018-10-22 11:55:00,45.3,45.36,45.3,45.31,5800.0,45.3,45.36,45.3,45.31,5800.0
2018-10-22 12:00:00,45.33,45.49,45.33,45.45,10091.0,45.33,45.49,45.33,45.45,10091.0
2018-10-22 12:05:00,45.43,45.54,45.39,45.39,2739.0,45.43,45.54,45.39,45.39,2739.0
2018-10-22 12:10:00,45.39,45.4,45.3,45.3,5304.0,45.39,45.4,45.3,45.3,5304.0
2018-10-22 12:15:00,45.29,45.32,45.23,45.24,8479.0,45.29,45.32,45.23,45.24,8479.0
2018-10-22 12:20:00,45.28,45.28,45.15,45.15,4539.0,45.28,45.28,45.15,45.15,4539.0
2018-10-22 12:25:00,45.17,45.18,45.01,45.16,13768.0,45.17,45.18,45.01,45.16,13768.0
2018-10-22 12:30:00,45.19,45.28,45.19,45.27,4086.0,45.19,45.28,45.19,45.27,4086.0
2018-10-22 12:35:00,45.28,45.33,45.23,45.33,8364.0,45.28,45.33,45.23,45.33,8364.0
2018-10-22 12:40:00,45.3,45.38,45.27,45.27,8347.0,45.3,45.38,45.27,45.27,8347.0
2018-10-22 12:45:00,45.3,45.31,45.19,45.19,3453.0,45.3,45.31,45.19,45.19,3453.0
2018-10-22 12:50:00,45.19,45.27,45.18,45.24,5268.0,45.19,45.27,45.18,45.24,5268.0
2018-10-22 12:55:00,45.19,45.24,45.19,45.21,950.0,45.19,45.24,45.19,45.21,950.0
2018-10-22 13:00:00,45.17,45.34,45.13,45.2,12628.0,45.17,45.34,45.13,45.2,12628.0
2018-10-22 13:05:00,45.19,45.33,45.16,45.28,3773.0,45.19,45.33,45.16,45.28,3773.0
2018-10-22 13:10:00,45.29,45.29,45.21,45.27,1857.0,45.29,45.29,45.21,45.27,1857.0
2018-10-22 13:15:00,45.26,45.37,45.22,45.31,8195.0,45.26,45.37,45.22,45.31,8195.0
2018-10-22 13:20:00,45.32,45.41,45.27,45.27,4163.0,45.32,45.41,45.27,45.27,4163.0
2018-10-22 13:25:00,45.29,45.32,45.26,45.31,3812.0,45.29,45.32,45.26,45.31,3812.0
2018-10-22 13:30:00,45.28,45.41,45.28,45.4,4455.0,45.28,45.41,45.28,45.4,4455.0
2018-10-22 13:35:00,45.39,45.5,45.39,45.44,2673.0,45.39,45.5,45.39,45.44,2673.0
2018-10-22 13:40:00,45.44,45.51,45.44,45.51,1203.0,45.44,45.51,45.44,45.51,1203.0
2018-10-22 13:45:00,45.52,45.53,45.38,45.38,2800.0,45.52,45.53,45.38,45.38,2800.0
2018-10-22 13:50:00,45.35,45.44,45.35,45.44,6065.0,45.35,45.44,45.35,45.44,6065.0
2018-10-22 13:55:00,45.44,45.46,45.41,45.44,4511.0,45.44,45.46,45.41,45.44,4511.0
2018-10-22 14:00:00,45.43,45.44,45.37,45.37,1200.0,45.43,45.44,45.37,45.37,1200.0
2018-10-22 14:05:00,45.38,45.4,45.32,45.33,5736.0,45.38,45.4,45.32,45.33,5736.0
2018-10-22 14:10:00,45.36,45.4,45.3,45.34,4974.0,45.36,45.4,45.3,45.34,4974.0
2018-10-22 14:15:00,45.33,45.36,45.3,45.35,3587.0,45.33,45.36,45.3,45.35,3587.0
2018-10-22 14:20:00,45.33,45.37,45.3,45.33,4520.0,45.33,45.37,45.3,45.33,4520.0
2018-10-22 14:25:00,45.33,45.34,45.25,45.26,13362.0,45.33,45.34,45.25,45.26,13362.0
2018-10-22 14:30:00,45.25,45.3,45.24,45.29,3080.0,45.25,45.3,45.24,45.29,3080.0
2018-10-22 14:35:00,45.3,45.36,45.28,45.35,6691.0,45.3,45.36,45.28,45.35,6691.0
2018-10-22 14:40:00,45.35,45.35,45.22,45.27,3011.0,45.35,45.35,45.22,45.27,3011.0
2018-10-22 14:45:00,45.27,45.38,45.27,45.37,3908.0,45.27,45.38,45.27,45.37,3908.0
2018-10-22 14:50:00,45.38,45.38,45.32,45.36,3227.0,45.38,45.38,45.32,45.36,3227.0
2018-10-22 14:55:00,45.37,45.44,45.37,45.42,7718.0,45.37,45.44,45.37,45.42,7718.0
2018-10-22 15:00:00,45.41,45.56,45.39,45.55,3300.0,45.41,45.56,45.39,45.55,3300.0
2018-10-22 15:05:00,45.55,45.6,45.55,45.6,5258.0,45.55,45.6,45.55,45.6,5258.0
2018-10-22 15:10:00,45.63,45.65,45.61,45.62,5600.0,45.63,45.65,45.61,45.62,5600.0
2018-10-22 15:15:00,45.62,45.62,45.5,45.51,10722.0,45.62,45.62,45.5,45.51,10722.0
2018-10-22 15:20:00,45.51,45.55,45.49,45.49,14152.0,45.51,45.55,45.49,45.49,14152.0
2018-10-22 15:25:00,45.49,45.5,45.44,45.45,6458.0,45.49,45.5,45.44,45.45,6458.0
2018-10-22 15:30:00,45.45,45.48,45.43,45.46,17708.0,45.45,45.48,45.43,45.46,17708.0
2018-10-22 15:35:00,45.46,45.53,45.41,45.41,10984.0,45.46,45.53,45.41,45.41,10984.0
2018-10-22 15:40:00,45.41,45.44,45.35,45.44,15215.0,45.41,45.44,45.35,45.44,15215.0
2018-10-22 15:45:00,45.42,45.43,45.37,45.4,31379.0,45.42,45.43,45.37,45.4,31379.0
2018-10-22 15:50:00,45.4,45.43,45.4,45.4,16040.0,45.4,45.43,45.4,45.4,16040.0
2018-10-22 15:55:00,45.41,45.41,45.33,45.35,39588.0,45.41,45.41,45.33,45.35,39588.0
2018-10-23 09:30:00,44.65,44.73,44.0,44.05,45114.0,44.65,44.73,44.0,44.05,45114.0
2018-10-23 09:35:00,44.08,44.38,43.64,43.81,44027.0,44.08,44.38,43.64,43.81,44027.0
2018-10-23 09:40:00,43.94,44.1,43.64,43.92,14914.0,43.94,44.1,43.64,43.92,14914.0
2018-10-23 09:45:00,43.92,44.09,43.85,44.09,15561.0,43.92,44.09,43.85,44.09,15561.0
2018-10-23 09:50:00,44.02,44.16,43.73,43.8,28365.0,44.02,44.16,43.73,43.8,28365.0
2018-10-23 09:55:00,43.79,43.84,43.66,43.73,16814.0,43.79,43.84,43.66,43.73,16814.0
2018-10-23 10:00:00,43.71,43.79,43.46,43.63,33247.0,43.71,43.79,43.46,43.63,33247.0
2018-10-23 10:05:00,43.62,43.62,43.33,43.51,20028.0,43.62,43.62,43.33,43.51,20028.0
2018-10-23 10:10:00,43.49,43.52,43.08,43.11,17508.0,43.49,43.52,43.08,43.11,17508.0
2018-10-23 10:15:00,43.1,43.3,42.98,43.12,34813.0,43.1,43.3,42.98,43.12,34813.0
2018-10-23 10:20:00,43.11,43.15,42.95,42.97,14218.0,43.11,43.15,42.95,42.97,14218.0
2018-10-23 10:25:00,43.0,43.36,43.0,43.32,17977.0,43.0,43.36,43.0,43.32,17977.0
2018-10-23 10:30:00,43.26,43.38,43.07,43.1,10548.0,43.26,43.38,43.07,43.1,10548.0
2018-10-23 10:35:00,43.09,43.28,43.07,43.28,8528.0,43.09,43.28,43.07,43.28,8528.0
2018-10-23 10:40:00,43.29,43.39,43.26,43.35,7346.0,43.29,43.39,43.26,43.35,7346.0
2018-10-23 10:45:00,43.33,43.39,43.24,43.39,8227.0,43.33,43.39,43.24,43.39,8227.0
2018-10-23 10:50:00,43.38,43.45,43.18,43.2,17931.0,43.38,43.45,43.18,43.2,17931.0
2018-10-23 10:55:00,43.16,43.43,43.15,43.38,12987.0,43.16,43.43,43.15,43.38,12987.0
2018-10-23 11:00:00,43.37,43.6,43.32,43.55,11293.0,43.37,43.6,43.32,43.55,11293.0
2018-10-23 11:05:00,43.53,43.65,43.51,43.6,13293.0,43.53,43.65,43.51,43.6,13293.0
2018-10-23 11:10:00,43.63,43.69,43.51,43.58,6978.0,43.63,43.69,43.51,43.58,6978.0
2018-10-23 11:15:00,43.55,43.74,43.55,43.74,10074.0,43.55,43.74,43.55,43.74,10074.0
2018-10-23 11:20:00,43.72,43.98,43.72,43.95,13985.0,43.72,43.98,43.72,43.95,13985.0
2018-10-23 11:25:00,43.95,44.0,43.84,43.88,6425.0,43.95,44.0,43.84,43.88,6425.0
2018-10-23 11:30:00,43.88,43.95,43.84,43.88,4737.0,43.88,43.95,43.84,43.88,4737.0
2018-10-23 11:35:00,43.83,43.85,43.67,43.72,5228.0,43.83,43.85,43.67,43.72,5228.0
2018-10-23 11:40:00,43.71,43.81,43.7,43.73,4774.0,43.71,43.81,43.7,43.73,4774.0
2018-10-23 11:45:00,43.7,43.82,43.69,43.8,3629.0,43.7,43.82,43.69,43.8,3629.0
2018-10-23 11:50:00,43.82,43.82,43.73,43.77,2603.0,43.82,43.82,43.73,43.77,2603.0
2018-10-23 11:55:00,43.78,43.78,43.61,43.61,4378.0,43.78,43.78,43.61,43.61,4378.0
2018-10-23 12:00:00,43.6,43.69,43.58,43.69,3000.0,43.6,43.69,43.58,43.69,3000.0
2018-10-23 12:05:00,43.69,43.83,43.69,43.83,4900.0,43.69,43.83,43.69,43.83,4900.0
2018-10-23 12:10:00,43.84,43.9,43.78,43.9,3800.0,43.84,43.9,43.78,43.9,3800.0
2018-10-23 12:15:00,43.91,43.93,43.83,43.93,3400.0,43.91,43.93,43.83,43.93,3400.0
2018-10-23 12:20:00,43.93,43.99,43.89,43.89,2200.0,43.93,43.99,43.89,43.89,2200.0
2018-10-23 12:25:00,43.89,44.03,43.89,43.99,8417.0,43.89,44.03,43.89,43.99,8417.0
2018-10-23 12:30:00,43.99,44.15,43.99,44.15,3176.0,43.99,44.15,43.99,44.15,3176.0
2018-10-23 12:35:00,44.13,44.14,44.03,44.14,6004.0,44.13,44.14,44.03,44.14,6004.0
2018-10-23 12:40:00,44.11,44.14,44.09,44.13,2000.0,44.11,44.14,44.09,44.13,2000.0
2018-10-23 12:45:00,44.13,44.13,44.04,44.08,5650.0,44.13,44.13,44.04,44.08,5650.0
2018-10-23 12:50:00,44.06,44.16,44.0,44.0,5965.0,44.06,44.16,44.0,44.0,5965.0
2018-10-23 12:55:00,44.0,44.04,43.85,43.86,11521.0,44.0,44.04,43.85,43.86,11521.0
2018-10-23 13:00:00,43.85,43.98,43.85,43.93,7639.0,43.85,43.98,43.85,43.93,7639.0
2018-10-23 13:05:00,43.94,44.08,43.92,44.08,5404.0,43.94,44.08,43.92,44.08,5404.0
2018-10-23 13:10:00,44.08,44.1,43.95,43.95,7756.0,44.08,44.1,43.95,43.95,7756.0
2018-10-23 13:15:00,43.99,44.0,43.89,43.95,4451.0,43.99,44.0,43.89,43.95,4451.0
2018-10-23 13:20:00,43.86,43.96,43.84,43.93,3000.0,43.86,43.96,43.84,43.93,3000.0
2018-10-23 13:25:00,43.94,44.03,43.88,43.88,7268.0,43.94,44.03,43.88,43.88,7268.0
2018-10-23 13:30:00,43.94,43.97,43.86,43.9,3524.0,43.94,43.97,43.86,43.9,3524.0
2018-10-23 13:35:00,43.87,43.88,43.77,43.79,5611.0,43.87,43.88,43.77,43.79,5611.0
2018-10-23 13:40:00,43.76,43.84,43.73,43.73,5406.0,43.76,43.84,43.73,43.73,5406.0
2018-10-23 13:45:00,43.73,43.78,43.73,43.77,2252.0,43.73,43.78,43.73,43.77,2252.0
2018-10-23 13:50:00,43.76,43.9,43.72,43.73,16845.0,43.76,43.9,43.72,43.73,16845.0
2018-10-23 13:55:00,43.75,43.8,43.71,43.74,5522.0,43.75,43.8,43.71,43.74,5522.0
2018-10-23 14:00:00,43.73,43.93,43.73,43.93,7824.0,43.73,43.93,43.73,43.93,7824.0
2018-10-23 14:05:00,43.9,44.05,43.9,44.05,10437.0,43.9,44.05,43.9,44.05,10437.0
2018-10-23 14:10:00,44.03,44.18,44.03,44.15,9373.0,44.03,44.18,44.03,44.15,9373.0
2018-10-23 14:15:00,44.12,44.27,44.11,44.26,7254.0,44.12,44.27,44.11,44.26,7254.0
2018-10-23 14:20:00,44.27,44.37,44.15,44.37,8859.0,44.27,44.37,44.15,44.37,8859.0
2018-10-23 14:25:00,44.35,44.38,44.26,44.32,19600.0,44.35,44.38,44.26,44.32,19600.0
2018-10-23 14:30:00,44.34,44.62,44.33,44.6,46482.0,44.34,44.62,44.33,44.6,46482.0
2018-10-23 14:35:00,44.62,44.72,44.54,44.72,55630.0,44.62,44.72,44.54,44.72,55630.0
2018-10-23 14:40:00,44.69,44.69,44.46,44.46,37882.0,44.69,44.69,44.46,44.46,37882.0
2018-10-23 14:45:00,44.47,44.47,44.29,44.35,12935.0,44.47,44.47,44.29,44.35,12935.0
2018-10-23 14:50:00,44.34,44.55,44.34,44.5,14550.0,44.34,44.55,44.34,44.5,14550.0
2018-10-23 14:55:00,44.48,44.54,44.39,44.54,5974.0,44.48,44.54,44.39,44.54,5974.0
2018-10-23 15:00:00,44.54,44.63,44.46,44.5,7468.0,44.54,44.63,44.46,44.5,7468.0
2018-10-23 15:05:00,44.48,44.53,44.42,44.49,10034.0,44.48,44.53,44.42,44.49,10034.0
2018-10-23 15:10:00,44.47,44.53,44.45,44.52,10465.0,44.47,44.53,44.45,44.52,10465.0
2018-10-23 15:15:00,44.5,44.62,44.5,44.55,9500.0,44.5,44.62,44.5,44.55,9500.0
2018-10-23 15:20:00,44.56,44.79,44.56,44.79,17587.0,44.56,44.79,44.56,44.79,17587.0
2018-10-23 15:25:00,44.77,44.84,44.62,44.68,33229.0,44.77,44.84,44.62,44.68,33229.0
2018-10-23 15:30:00,44.67,44.68,44.55,44.61,17612.0,44.67,44.68,44.55,44.61,17612.0
2018-10-23 15:35:00,44.59,44.61,44.44,44.46,16229.0,44.59,44.61,44.44,44.46,16229.0
2018-10-23 15:40:00,44.45,44.5,44.33,44.37,11411.0,44.45,44.5,44.33,44.37,11411.0
2018-10-23 15:45:00,44.37,44.41,44.34,44.37,21380.0,44.37,44.41,44.34,44.37,21380.0
2018-10-23 15:50:00,44.34,44.36,44.27,44.3,37334.0,44.34,44.36,44.27,44.3,37334.0
2018-10-23 15:55:00,44.29,44.29,44.16,44.19,54776.0,44.29,44.29,44.16,44.19,54776.0
2018-10-24 09:30:00,44.36,44.79,44.36,44.79,19744.0,44.36,44.79,44.36,44.79,19744.0
2018-10-24 09:35:00,44.78,44.87,44.22,44.22,8488.0,44.78,44.87,44.22,44.22,8488.0
2018-10-24 09:40:00,44.23,44.4,44.2,44.36,3502.0,44.23,44.4,44.2,44.36,3502.0
2018-10-24 09:45:00,44.3,44.4,44.15,44.25,3510.0,44.3,44.4,44.15,44.25,3510.0
2018-10-24 09:50:00,44.25,44.25,44.11,44.25,4700.0,44.25,44.25,44.11,44.25,4700.0
2018-10-24 09:55:00,44.28,44.39,44.25,44.25,13651.0,44.28,44.39,44.25,44.25,13651.0
2018-10-24 10:00:00,44.31,44.31,44.09,44.22,8975.0,44.31,44.31,44.09,44.22,8975.0
2018-10-24 10:05:00,44.22,44.36,44.21,44.36,5652.0,44.22,44.36,44.21,44.36,5652.0
2018-10-24 10:10:00,44.37,44.46,44.34,44.4,19930.0,44.37,44.46,44.34,44.4,19930.0
2018-10-24 10:15:00,44.38,44.43,44.18,44.2,10768.0,44.38,44.43,44.18,44.2,10768.0
2018-10-24 10:20:00,44.21,44.21,44.05,44.05,4328.0,44.21,44.21,44.05,44.05,4328.0
2018-10-24 10:25:00,44.04,44.11,43.93,43.94,5470.0,44.04,44.11,43.93,43.94,5470.0
2018-10-24 10:30:00,43.93,44.21,43.9,44.1,9902.0,43.93,44.21,43.9,44.1,9902.0
2018-10-24 10:35:00,44.12,44.17,43.98,43.99,10561.0,44.12,44.17,43.98,43.99,10561.0
2018-10-24 10:40:00,43.98,44.03,43.96,43.96,3800.0,43.98,44.03,43.96,43.96,3800.0
2018-10-24 10:45:00,43.95,44.05,43.91,44.04,4375.0,43.95,44.05,43.91,44.04,4375.0
2018-10-24 10:50:00,44.04,44.34,44.0,44.34,15100.0,44.04,44.34,44.0,44.34,15100.0
2018-10-24 10:55:00,44.36,44.36,44.24,44.27,5486.0,44.36,44.36,44.24,44.27,5486.0
2018-10-24 11:00:00,44.27,44.29,44.13,44.17,10275.0,44.27,44.29,44.13,44.17,10275.0
2018-10-24 11:05:00,44.15,44.16,44.03,44.04,9612.0,44.15,44.16,44.03,44.04,9612.0
2018-10-24 11:10:00,44.05,44.2,44.05,44.11,6841.0,44.05,44.2,44.05,44.11,6841.0
2018-10-24 11:15:00,44.08,44.17,44.02,44.02,4584.0,44.08,44.17,44.02,44.02,4584.0
2018-10-24 11:20:00,43.97,44.0,43.91,43.91,6454.0,43.97,44.0,43.91,43.91,6454.0
2018-10-24 11:25:00,43.9,43.9,43.66,43.69,5151.0,43.9,43.9,43.66,43.69,5151.0
2018-10-24 11:30:00,43.64,43.7,43.59,43.67,9643.0,43.64,43.7,43.59,43.67,9643.0
2018-10-24 11:35:00,43.66,43.67,43.61,43.62,4672.0,43.66,43.67,43.61,43.62,4672.0
2018-10-24 11:40:00,43.66,43.7,43.58,43.59,5420.0,43.66,43.7,43.58,43.59,5420.0
2018-10-24 11:45:00,43.59,43.92,43.57,43.92,7848.0,43.59,43.92,43.57,43.92,7848.0
2018-10-24 11:50:00,43.84,44.13,43.84,44.13,15883.0,43.84,44.13,43.84,44.13,15883.0
2018-10-24 11:55:00,44.16,44.28,44.08,44.08,11475.0,44.16,44.28,44.08,44.08,11475.0
2018-10-24 12:00:00,44.11,44.12,44.01,44.04,3980.0,44.11,44.12,44.01,44.04,3980.0
2018-10-24 12:05:00,44.01,44.07,43.98,43.98,3300.0,44.01,44.07,43.98,43.98,3300.0
2018-10-24 12:10:00,43.97,44.0,43.92,43.93,4083.0,43.97,44.0,43.92,43.93,4083.0
2018-10-24 12:15:00,43.92,43.94,43.8,43.8,3358.0,43.92,43.94,43.8,43.8,3358.0
2018-10-24 12:20:00,43.77,43.81,43.75,43.77,8586.0,43.77,43.81,43.75,43.77,8586.0
2018-10-24 12:25:00,43.79,43.81,43.76,43.79,4060.0,43.79,43.81,43.76,43.79,4060.0
2018-10-24 12:30:00,43.8,43.83,43.71,43.71,15400.0,43.8,43.83,43.71,43.71,15400.0
2018-10-24 12:35:00,43.71,43.72,43.54,43.59,9161.0,43.71,43.72,43.54,43.59,9161.0
2018-10-24 12:40:00,43.6,43.61,43.55,43.57,5899.0,43.6,43.61,43.55,43.57,5899.0
2018-10-24 12:45:00,43.55,43.64,43.51,43.6,5015.0,43.55,43.64,43.51,43.6,5015.0
2018-10-24 12:50:00,43.6,43.76,43.55,43.76,19374.0,43.6,43.76,43.55,43.76,19374.0
2018-10-24 12:55:00,43.74,43.77,43.72,43.77,2557.0,43.74,43.77,43.72,43.77,2557.0
2018-10-24 13:00:00,43.72,43.73,43.56,43.57,5842.0,43.72,43.73,43.56,43.57,5842.0
2018-10-24 13:05:00,43.57,43.7,43.51,43.56,24267.0,43.57,43.7,43.51,43.56,24267.0
2018-10-24 13:10:00,43.56,43.58,43.46,43.46,9201.0,43.56,43.58,43.46,43.46,9201.0
2018-10-24 13:15:00,43.45,43.63,43.43,43.63,6726.0,43.45,43.63,43.43,43.63,6726.0
2018-10-24 13:20:00,43.59,43.61,43.48,43.51,2359.0,43.59,43.61,43.48,43.51,2359.0
2018-10-24 13:25:00,43.47,43.52,43.46,43.51,6077.0,43.47,43.52,43.46,43.51,6077.0
2018-10-24 13:30:00,43.53,43.63,43.46,43.63,7928.0,43.53,43.63,43.46,43.63,7928.0
2018-10-24 13:35:00,43.63,43.63,43.49,43.49,4900.0,43.63,43.63,43.49,43.49,4900.0
2018-10-24 13:40:00,43.51,43.55,43.44,43.48,9124.0,43.51,43.55,43.44,43.48,9124.0
2018-10-24 13:45:00,43.49,43.56,43.45,43.56,9414.0,43.49,43.56,43.45,43.56,9414.0
2018-10-24 13:50:00,43.53,43.61,43.5,43.6,6176.0,43.53,43.61,43.5,43.6,6176.0
2018-10-24 13:55:00,43.57,43.57,43.41,43.45,5353.0,43.57,43.57,43.41,43.45,5353.0
2018-10-24 14:00:00,43.45,43.48,43.38,43.39,14048.0,43.45,43.48,43.38,43.39,14048.0
2018-10-24 14:05:00,43.37,43.39,43.32,43.35,8986.0,43.37,43.39,43.32,43.35,8986.0
2018-10-24 14:10:00,43.34,43.39,43.32,43.33,6610.0,43.34,43.39,43.32,43.33,6610.0
2018-10-24 14:15:00,43.32,43.35,43.23,43.28,16153.0,43.32,43.35,43.23,43.28,16153.0
2018-10-24 14:20:00,43.27,43.39,43.22,43.26,30470.0,43.27,43.39,43.22,43.26,30470.0
2018-10-24 14:25:00,43.22,43.27,43.15,43.27,15235.0,43.22,43.27,43.15,43.27,15235.0
2018-10-24 14:30:00,43.3,43.4,43.26,43.4,13503.0,43.3,43.4,43.26,43.4,13503.0
2018-10-24 14:35:00,43.39,43.4,43.27,43.28,5798.0,43.39,43.4,43.27,43.28,5798.0
2018-10-24 14:40:00,43.27,43.38,43.26,43.32,10810.0,43.27,43.38,43.26,43.32,10810.0
2018-10-24 14:45:00,43.29,43.3,43.16,43.16,9783.0,43.29,43.3,43.16,43.16,9783.0
2018-10-24 14:50:00,43.15,43.16,43.06,43.06,14837.0,43.15,43.16,43.06,43.06,14837.0
2018-10-24 14:55:00,43.08,43.16,43.0,43.1,19450.0,43.08,43.16,43.0,43.1,19450.0
2018-10-24 15:00:00,43.05,43.06,42.92,42.96,16711.0,43.05,43.06,42.92,42.96,16711.0
2018-10-24 15:05:00,42.96,43.02,42.95,42.99,6835.0,42.96,43.02,42.95,42.99,6835.0
2018-10-24 15:10:00,42.99,43.04,42.97,43.03,12998.0,42.99,43.04,42.97,43.03,12998.0
2018-10-24 15:15:00,43.02,43.05,42.96,42.96,9754.0,43.02,43.05,42.96,42.96,9754.0
2018-10-24 15:20:00,42.95,42.95,42.83,42.87,13887.0,42.95,42.95,42.83,42.87,13887.0
2018-10-24 15:25:00,42.87,42.93,42.72,42.74,15415.0,42.87,42.93,42.72,42.74,15415.0
2018-10-24 15:30:00,42.74,42.78,42.66,42.66,16561.0,42.74,42.78,42.66,42.66,16561.0
2018-10-24 15:35:00,42.66,42.78,42.66,42.77,14995.0,42.66,42.78,42.66,42.77,14995.0
2018-10-24 15:40:00,42.75,42.86,42.66,42.85,34952.0,42.75,42.86,42.66,42.85,34952.0
2018-10-24 15:45:00,42.84,42.84,42.65,42.68,56905.0,42.84,42.84,42.65,42.68,56905.0
2018-10-24 15:50:00,42.66,42.76,42.6,42.69,47166.0,42.66,42.76,42.6,42.69,47166.0
2018-10-24 15:55:00,42.68,42.68,42.4,42.43,108947.0,42.68,42.68,42.4,42.43,108947.0
2018-10-25 09:30:00,43.29,43.48,43.01,43.4,35047.0,43.29,43.48,43.01,43.4,35047.0
2018-10-25 09:35:00,43.4,43.81,43.3,43.47,30341.0,43.4,43.81,43.3,43.47,30341.0
2018-10-25 09:40:00,43.37,43.42,42.92,43.38,35753.0,43.37,43.42,42.92,43.38,35753.0
2018-10-25 09:45:00,43.35,43.35,42.99,43.15,12691.0,43.35,43.35,42.99,43.15,12691.0
2018-10-25 09:50:00,43.06,43.17,42.77,42.92,8471.0,43.06,43.17,42.77,42.92,8471.0
2018-10-25 09:55:00,42.82,42.92,42.72,42.84,9067.0,42.82,42.92,42.72,42.84,9067.0
2018-10-25 10:00:00,42.78,42.88,42.67,42.8,14269.0,42.78,42.88,42.67,42.8,14269.0
2018-10-25 10:05:00,42.76,42.77,42.49,42.5,13020.0,42.76,42.77,42.49,42.5,13020.0
2018-10-25 10:10:00,42.47,42.59,42.39,42.53,19847.0,42.47,42.59,42.39,42.53,19847.0
2018-10-25 10:15:00,42.52,42.55,42.33,42.34,10458.0,42.52,42.55,42.33,42.34,10458.0
2018-10-25 10:20:00,42.36,42.41,42.18,42.18,11197.0,42.36,42.41,42.18,42.18,11197.0
2018-10-25 10:25:00,42.19,42.41,42.17,42.41,14381.0,42.19,42.41,42.17,42.41,14381.0
2018-10-25 10:30:00,42.43,42.49,42.32,42.41,13511.0,42.43,42.49,42.32,42.41,13511.0
2018-10-25 10:35:00,42.42,42.52,42.37,42.51,11963.0,42.42,42.52,42.37,42.51,11963.0
2018-10-25 10:40:00,42.53,42.7,42.53,42.62,13159.0,42.53,42.7,42.53,42.62,13159.0
2018-10-25 10:45:00,42.62,42.68,42.54,42.59,16298.0,42.62,42.68,42.54,42.59,16298.0
2018-10-25 10:50:00,42.6,42.75,42.6,42.72,13650.0,42.6,42.75,42.6,42.72,13650.0
2018-10-25 10:55:00,42.7,42.98,42.69,42.88,14630.0,42.7,42.98,42.69,42.88,14630.0
2018-10-25 11:00:00,42.9,42.91,42.67,42.67,11341.0,42.9,42.91,42.67,42.67,11341.0
2018-10-25 11:05:00,42.68,42.69,42.42,42.43,13610.0,42.68,42.69,42.42,42.43,13610.0
2018-10-25 11:10:00,42.43,42.46,42.27,42.44,28807.0,42.43,42.46,42.27,42.44,28807.0
2018-10-25 11:15:00,42.45,42.5,42.3,42.36,26111.0,42.45,42.5,42.3,42.36,26111.0
2018-10-25 11:20:00,42.37,42.67,42.36,42.55,16798.0,42.37,42.67,42.36,42.55,16798.0
2018-10-25 11:25:00,42.54,42.71,42.54,42.71,6298.0,42.54,42.71,42.54,42.71,6298.0
2018-10-25 11:30:00,42.72,42.79,42.72,42.72,7700.0,42.72,42.79,42.72,42.72,7700.0
2018-10-25 11:35:00,42.71,42.81,42.65,42.7,10346.0,42.71,42.81,42.65,42.7,10346.0
2018-10-25 11:40:00,42.68,42.71,42.52,42.58,11277.0,42.68,42.71,42.52,42.58,11277.0
2018-10-25 11:45:00,42.55,42.56,42.47,42.54,13540.0,42.55,42.56,42.47,42.54,13540.0
2018-10-25 11:50:00,42.57,42.65,42.56,42.63,14019.0,42.57,42.65,42.56,42.63,14019.0
2018-10-25 11:55:00,42.64,42.7,42.58,42.58,10109.0,42.64,42.7,42.58,42.58,10109.0
2018-10-25 12:00:00,42.58,42.68,42.56,42.68,10153.0,42.58,42.68,42.56,42.68,10153.0
2018-10-25 12:05:00,42.68,42.88,42.65,42.88,11149.0,42.68,42.88,42.65,42.88,11149.0
2018-10-25 12:10:00,42.87,42.9,42.68,42.69,7879.0,42.87,42.9,42.68,42.69,7879.0
2018-10-25 12:15:00,42.68,42.68,42.57,42.6,11218.0,42.68,42.68,42.57,42.6,11218.0
2018-10-25 12:20:00,42.6,42.61,42.52,42.58,8514.0,42.6,42.61,42.52,42.58,8514.0
2018-10-25 12:25:00,42.58,42.63,42.41,42.43,8823.0,42.58,42.63,42.41,42.43,8823.0
2018-10-25 12:30:00,42.41,42.5,42.4,42.46,6112.0,42.41,42.5,42.4,42.46,6112.0
2018-10-25 12:35:00,42.45,42.49,42.43,42.48,4687.0,42.45,42.49,42.43,42.48,4687.0
2018-10-25 12:40:00,42.49,42.53,42.49,42.5,5317.0,42.49,42.53,42.49,42.5,5317.0
2018-10-25 12:45:00,42.49,42.49,42.44,42.45,9045.0,42.49,42.49,42.44,42.45,9045.0
2018-10-25 12:50:00,42.46,42.47,42.38,42.41,8405.0,42.46,42.47,42.38,42.41,8405.0
2018-10-25 12:55:00,42.42,42.46,42.41,42.44,4880.0,42.42,42.46,42.41,42.44,4880.0
2018-10-25 13:00:00,42.44,42.48,42.4,42.41,10341.0,42.44,42.48,42.4,42.41,10341.0
2018-10-25 13:05:00,42.4,42.42,42.33,42.36,17820.0,42.4,42.42,42.33,42.36,17820.0
2018-10-25 13:10:00,42.38,42.42,42.36,42.41,6080.0,42.38,42.42,42.36,42.41,6080.0
2018-10-25 13:15:00,42.4,42.49,42.38,42.47,13794.0,42.4,42.49,42.38,42.47,13794.0
2018-10-25 13:20:00,42.5,42.76,42.49,42.76,25013.0,42.5,42.76,42.49,42.76,25013.0
2018-10-25 13:25:00,42.76,42.9,42.74,42.9,8379.0,42.76,42.9,42.74,42.9,8379.0
2018-10-25 13:30:00,42.89,42.91,42.74,42.77,16818.0,42.89,42.91,42.74,42.77,16818.0
2018-10-25 13:35:00,42.76,43.04,42.76,43.01,53828.0,42.76,43.04,42.76,43.01,53828.0
2018-10-25 13:40:00,43.01,43.28,42.99,43.27,70654.0,43.01,43.28,42.99,43.27,70654.0
2018-10-25 13:45:00,43.28,43.56,43.22,43.5,21794.0,43.28,43.56,43.22,43.5,21794.0
2018-10-25 13:50:00,43.5,43.51,43.38,43.5,9618.0,43.5,43.51,43.38,43.5,9618.0
2018-10-25 13:55:00,43.5,43.57,43.47,43.52,15411.0,43.5,43.57,43.47,43.52,15411.0
2018-10-25 14:00:00,43.51,43.51,43.36,43.51,17407.0,43.51,43.51,43.36,43.51,17407.0
2018-10-25 14:05:00,43.51,43.69,43.51,43.69,14043.0,43.51,43.69,43.51,43.69,14043.0
2018-10-25 14:10:00,43.7,43.76,43.61,43.61,13058.0,43.7,43.76,43.61,43.61,13058.0
2018-10-25 14:15:00,43.61,43.65,43.49,43.59,19419.0,43.61,43.65,43.49,43.59,19419.0
2018-10-25 14:20:00,43.61,43.66,43.53,43.55,15888.0,43.61,43.66,43.53,43.55,15888.0
2018-10-25 14:25:00,43.52,43.66,43.49,43.61,10900.0,43.52,43.66,43.49,43.61,10900.0
2018-10-25 14:30:00,43.6,43.62,43.5,43.61,13802.0,43.6,43.62,43.5,43.61,13802.0
2018-10-25 14:35:00,43.62,43.67,43.53,43.54,19184.0,43.62,43.67,43.53,43.54,19184.0
2018-10-25 14:40:00,43.54,43.74,43.53,43.7,30076.0,43.54,43.74,43.53,43.7,30076.0
2018-10-25 14:45:00,43.71,43.74,43.64,43.73,14574.0,43.71,43.74,43.64,43.73,14574.0
2018-10-25 14:50:00,43.72,43.73,43.61,43.66,23151.0,43.72,43.73,43.61,43.66,23151.0
2018-10-25 14:55:00,43.66,43.71,43.56,43.56,21123.0,43.66,43.71,43.56,43.56,21123.0
2018-10-25 15:00:00,43.57,43.77,43.56,43.73,46412.0,43.57,43.77,43.56,43.73,46412.0
2018-10-25 15:05:00,43.72,43.72,43.59,43.61,35019.0,43.72,43.72,43.59,43.61,35019.0
2018-10-25 15:10:00,43.6,43.64,43.56,43.61,34628.0,43.6,43.64,43.56,43.61,34628.0
2018-10-25 15:15:00,43.62,43.79,43.62,43.75,28576.0,43.62,43.79,43.62,43.75,28576.0
2018-10-25 15:20:00,43.75,43.76,43.56,43.61,30504.0,43.75,43.76,43.56,43.61,30504.0
2018-10-25 15:25:00,43.61,43.71,43.54,43.7,27788.0,43.61,43.71,43.54,43.7,27788.0
2018-10-25 15:30:00,43.73,43.76,43.64,43.69,54337.0,43.73,43.76,43.64,43.69,54337.0
2018-10-25 15:35:00,43.68,43.72,43.53,43.53,48315.0,43.68,43.72,43.53,43.53,48315.0
2018-10-25 15:40:00,43.54,43.59,43.4,43.48,59010.0,43.54,43.59,43.4,43.48,59010.0
2018-10-25 15:45:00,43.48,43.49,43.35,43.39,63399.0,43.48,43.49,43.35,43.39,63399.0
2018-10-25 15:50:00,43.39,43.49,43.32,43.42,89573.0,43.39,43.49,43.32,43.42,89573.0
2018-10-25 15:55:00,43.44,43.6,43.39,43.52,141759.0,43.44,43.6,43.39,43.52,141759.0
2018-10-26 09:30:00,40.75,42.43,40.51,41.27,222522.0,40.75,42.43,40.51,41.27,222522.0
2018-10-26 09:35:00,41.19,42.71,41.02,42.46,87332.0,41.19,42.71,41.02,42.46,87332.0
2018-10-26 09:40:00,42.38,42.95,42.29,42.83,81689.0,42.38,42.95,42.29,42.83,81689.0
2018-10-26 09:45:00,42.77,42.79,41.6,41.98,80416.0,42.77,42.79,41.6,41.98,80416.0
2018-10-26 09:50:00,41.98,41.98,41.0,41.26,103260.0,41.98,41.98,41.0,41.26,103260.0
2018-10-26 09:55:00,41.29,41.32,40.56,40.88,87682.0,41.29,41.32,40.56,40.88,87682.0
2018-10-26 10:00:00,40.81,40.94,40.12,40.27,136532.0,40.81,40.94,40.12,40.27,136532.0
2018-10-26 10:05:00,40.17,40.24,40.0,40.09,65887.0,40.17,40.24,40.0,40.09,65887.0
2018-10-26 10:10:00,40.08,40.51,39.88,40.33,79814.0,40.08,40.51,39.88,40.33,79814.0
2018-10-26 10:15:00,40.37,40.59,40.0,40.1,101130.0,40.37,40.59,40.0,40.1,101130.0
2018-10-26 10:20:00,40.12,40.28,39.79,40.12,89092.0,40.12,40.28,39.79,40.12,89092.0
2018-10-26 10:25:00,40.11,40.41,40.06,40.3,67202.0,40.11,40.41,40.06,40.3,67202.0
2018-10-26 10:30:00,40.3,40.56,40.25,40.3,63381.0,40.3,40.56,40.25,40.3,63381.0
2018-10-26 10:35:00,40.3,40.36,39.96,40.02,54561.0,40.3,40.36,39.96,40.02,54561.0
2018-10-26 10:40:00,40.0,40.26,39.92,40.18,66737.0,40.0,40.26,39.92,40.18,66737.0
2018-10-26 10:45:00,40.18,40.23,39.64,39.68,80818.0,40.18,40.23,39.64,39.68,80818.0
2018-10-26 10:50:00,39.64,39.95,39.32,39.61,95949.0,39.64,39.95,39.32,39.61,95949.0
2018-10-26 10:55:00,39.67,39.72,39.27,39.3,57770.0,39.67,39.72,39.27,39.3,57770.0
2018-10-26 11:00:00,39.27,39.64,39.15,39.63,65968.0,39.27,39.64,39.15,39.63,65968.0
2018-10-26 11:05:00,39.61,39.82,39.41,39.48,36505.0,39.61,39.82,39.41,39.48,36505.0
2018-10-26 11:10:00,39.48,39.57,39.4,39.42,38184.0,39.48,39.57,39.4,39.42,38184.0
2018-10-26 11:15:00,39.41,39.58,39.27,39.49,40131.0,39.41,39.58,39.27,39.49,40131.0
2018-10-26 11:20:00,39.49,39.78,39.44,39.73,28909.0,39.49,39.78,39.44,39.73,28909.0
2018-10-26 11:25:00,39.77,40.27,39.75,40.25,38983.0,39.77,40.27,39.75,40.25,38983.0
2018-10-26 11:30:00,40.25,40.37,40.14,40.29,33947.0,40.25,40.37,40.14,40.29,33947.0
2018-10-26 11:35:00,40.3,40.95,40.29,40.87,74511.0,40.3,40.95,40.29,40.87,74511.0
2018-10-26 11:40:00,40.88,41.01,40.46,40.48,57515.0,40.88,41.01,40.46,40.48,57515.0
2018-10-26 11:45:00,40.42,40.42,40.2,40.21,25373.0,40.42,40.42,40.2,40.21,25373.0
2018-10-26 11:50:00,40.21,40.56,40.21,40.55,27910.0,40.21,40.56,40.21,40.55,27910.0
2018-10-26 11:55:00,40.55,40.55,40.34,40.34,9948.0,40.55,40.55,40.34,40.34,9948.0
2018-10-26 12:00:00,40.29,40.43,40.28,40.41,27573.0,40.29,40.43,40.28,40.41,27573.0
2018-10-26 12:05:00,40.4,40.58,40.39,40.57,22127.0,40.4,40.58,40.39,40.57,22127.0
2018-10-26 12:10:00,40.56,40.57,40.45,40.56,28604.0,40.56,40.57,40.45,40.56,28604.0
2018-10-26 12:15:00,40.57,40.57,40.41,40.49,23300.0,40.57,40.57,40.41,40.49,23300.0
2018-10-26 12:20:00,40.49,40.71,40.49,40.69,27534.0,40.49,40.71,40.49,40.69,27534.0
2018-10-26 12:25:00,40.69,40.79,40.67,40.78,34281.0,40.69,40.79,40.67,40.78,34281.0
2018-10-26 12:30:00,40.77,40.92,40.76,40.92,26808.0,40.77,40.92,40.76,40.92,26808.0
2018-10-26 12:35:00,40.91,41.2,40.91,41.2,35255.0,40.91,41.2,40.91,41.2,35255.0
2018-10-26 12:40:00,41.2,41.39,41.18,41.39,22290.0,41.2,41.39,41.18,41.39,22290.0
2018-10-26 12:45:00,41.4,41.45,41.26,41.37,32190.0,41.4,41.45,41.26,41.37,32190.0
2018-10-26 12:50:00,41.36,41.4,41.23,41.3,33154.0,41.36,41.4,41.23,41.3,33154.0
2018-10-26 12:55:00,41.31,41.31,41.05,41.09,25428.0,41.31,41.31,41.05,41.09,25428.0
2018-10-26 13:00:00,41.09,41.31,41.09,41.23,20092.0,41.09,41.31,41.09,41.23,20092.0
2018-10-26 13:05:00,41.2,41.2,41.09,41.13,25106.0,41.2,41.2,41.09,41.13,25106.0
2018-10-26 13:10:00,41.12,41.65,41.11,41.62,33172.0,41.12,41.65,41.11,41.62,33172.0
2018-10-26 13:15:00,41.64,41.64,41.52,41.62,30415.0,41.64,41.64,41.52,41.62,30415.0
2018-10-26 13:20:00,41.59,41.61,41.29,41.34,21175.0,41.59,41.61,41.29,41.34,21175.0
2018-10-26 13:25:00,41.32,41.47,41.31,41.39,19037.0,41.32,41.47,41.31,41.39,19037.0
2018-10-26 13:30:00,41.37,41.4,41.05,41.06,20765.0,41.37,41.4,41.05,41.06,20765.0
2018-10-26 13:35:00,41.05,41.07,41.0,41.01,34908.0,41.05,41.07,41.0,41.01,34908.0
2018-10-26 13:40:00,41.01,41.25,41.0,41.23,30316.0,41.01,41.25,41.0,41.23,30316.0
2018-10-26 13:45:00,41.2,41.21,41.04,41.1,20720.0,41.2,41.21,41.04,41.1,20720.0
2018-10-26 13:50:00,41.08,41.19,41.02,41.09,19390.0,41.08,41.19,41.02,41.09,19390.0
2018-10-26 13:55:00,41.08,41.22,40.98,41.18,30908.0,41.08,41.22,40.98,41.18,30908.0
2018-10-26 14:00:00,41.16,41.19,40.91,40.92,47954.0,41.16,41.19,40.91,40.92,47954.0
2018-10-26 14:05:00,40.92,40.93,40.78,40.79,28113.0,40.92,40.93,40.78,40.79,28113.0
2018-10-26 14:10:00,40.79,40.87,40.78,40.79,55032.0,40.79,40.87,40.78,40.79,55032.0
2018-10-26 14:15:00,40.79,40.79,40.73,40.73,27682.0,40.79,40.79,40.73,40.73,27682.0
2018-10-26 14:20:00,40.73,40.86,40.6,40.61,53017.0,40.73,40.86,40.6,40.61,53017.0
2018-10-26 14:25:00,40.61,40.7,40.31,40.31,23224.0,40.61,40.7,40.31,40.31,23224.0
2018-10-26 14:30:00,40.3,40.31,40.03,40.05,45241.0,40.3,40.31,40.03,40.05,45241.0
2018-10-26 14:35:00,40.05,40.15,40.02,40.14,37320.0,40.05,40.15,40.02,40.14,37320.0
2018-10-26 14:40:00,40.14,40.22,40.0,40.0,28309.0,40.14,40.22,40.0,40.0,28309.0
2018-10-26 14:45:00,40.01,40.01,39.84,39.85,25866.0,40.01,40.01,39.84,39.85,25866.0
2018-10-26 14:50:00,39.84,39.85,39.8,39.8,46208.0,39.84,39.85,39.8,39.8,46208.0
2018-10-26 14:55:00,39.8,39.91,39.8,39.91,61491.0,39.8,39.91,39.8,39.91,61491.0
2018-10-26 15:00:00,39.91,40.03,39.9,39.97,53254.0,39.91,40.03,39.9,39.97,53254.0
2018-10-26 15:05:00,39.97,39.97,39.94,39.95,37307.0,39.97,39.97,39.94,39.95,37307.0
2018-10-26 15:10:00,39.96,39.96,39.71,39.72,39028.0,39.96,39.96,39.71,39.72,39028.0
2018-10-26 15:15:00,39.72,39.82,39.62,39.79,102257.0,39.72,39.82,39.62,39.79,102257.0
2018-10-26 15:20:00,39.8,39.8,39.52,39.55,67437.0,39.8,39.8,39.52,39.55,67437.0
2018-10-26 15:25:00,39.54,39.55,39.3,39.46,75316.0,39.54,39.55,39.3,39.46,75316.0
2018-10-26 15:30:00,39.45,39.45,39.25,39.26,69582.0,39.45,39.45,39.25,39.26,69582.0
2018-10-26 15:35:00,39.25,39.31,39.24,39.25,74479.0,39.25,39.31,39.24,39.25,74479.0
2018-10-26 15:40:00,39.25,39.25,39.19,39.2,95875.0,39.25,39.25,39.19,39.2,95875.0
2018-10-26 15:45:00,39.2,39.54,39.19,39.37,247513.0,39.2,39.54,39.19,39.37,247513.0
2018-10-26 15:50:00,39.38,39.4,39.36,39.37,140632.0,39.38,39.4,39.36,39.37,140632.0
2018-10-26 15:55:00,39.37,39.44,39.36,39.37,262708.0,39.37,39.44,39.36,39.37,262708.0
2018-10-29 09:30:00,40.25,40.3,39.2,39.21,93294.0,40.25,40.3,39.2,39.21,93294.0
2018-10-29 09:35:00,39.2,39.2,39.0,39.05,69532.0,39.2,39.2,39.0,39.05,69532.0
2018-10-29 09:40:00,39.04,39.15,39.0,39.0,61285.0,39.04,39.15,39.0,39.0,61285.0
2018-10-29 09:45:00,39.01,39.01,38.53,38.53,99203.0,39.01,39.01,38.53,38.53,99203.0
2018-10-29 09:50:00,38.52,38.59,38.28,38.39,73840.0,38.52,38.59,38.28,38.39,73840.0
2018-10-29 09:55:00,38.38,38.6,38.3,38.52,57053.0,38.38,38.6,38.3,38.52,57053.0
2018-10-29 10:00:00,38.55,38.59,38.3,38.59,65740.0,38.55,38.59,38.3,38.59,65740.0
2018-10-29 10:05:00,38.59,38.78,38.43,38.55,50268.0,38.59,38.78,38.43,38.55,50268.0
2018-10-29 10:10:00,38.56,38.68,38.3,38.4,36935.0,38.56,38.68,38.3,38.4,36935.0
2018-10-29 10:15:00,38.36,38.44,38.22,38.25,81421.0,38.36,38.44,38.22,38.25,81421.0
2018-10-29 10:20:00,38.24,38.35,38.05,38.16,96713.0,38.24,38.35,38.05,38.16,96713.0
2018-10-29 10:25:00,38.16,38.23,38.02,38.07,67239.0,38.16,38.23,38.02,38.07,67239.0
2018-10-29 10:30:00,38.06,38.08,37.86,37.88,86115.0,38.06,38.08,37.86,37.88,86115.0
2018-10-29 10:35:00,37.88,37.97,37.78,37.88,64293.0,37.88,37.97,37.78,37.88,64293.0
2018-10-29 10:40:00,37.88,38.65,37.86,38.01,60591.0,37.88,38.65,37.86,38.01,60591.0
2018-10-29 10:45:00,38.02,38.04,37.79,37.8,52575.0,38.02,38.04,37.79,37.8,52575.0
2018-10-29 10:50:00,37.8,37.88,37.72,37.8,54434.0,37.8,37.88,37.72,37.8,54434.0
2018-10-29 10:55:00,37.8,37.93,37.68,37.77,49610.0,37.8,37.93,37.68,37.77,49610.0
2018-10-29 11:00:00,37.79,38.2,37.76,38.1,73213.0,37.79,38.2,37.76,38.1,73213.0
2018-10-29 11:05:00,38.09,38.17,37.89,37.9,70850.0,38.09,38.17,37.89,37.9,70850.0
2018-10-29 11:10:00,37.89,37.9,37.76,37.87,37688.0,37.89,37.9,37.76,37.87,37688.0
2018-10-29 11:15:00,37.84,37.9,37.75,37.75,37705.0,37.84,37.9,37.75,37.75,37705.0
2018-10-29 11:20:00,37.76,37.87,37.68,37.84,27056.0,37.76,37.87,37.68,37.84,27056.0
2018-10-29 11:25:00,37.81,37.89,37.76,37.83,14499.0,37.81,37.89,37.76,37.83,14499.0
2018-10-29 11:30:00,37.85,38.03,37.79,38.03,31152.0,37.85,38.03,37.79,38.03,31152.0
2018-10-29 11:35:00,38.03,38.11,38.01,38.1,24563.0,38.03,38.11,38.01,38.1,24563.0
2018-10-29 11:40:00,38.1,38.18,38.0,38.09,31175.0,38.1,38.18,38.0,38.09,31175.0
2018-10-29 11:45:00,38.11,38.11,37.94,37.97,29212.0,38.11,38.11,37.94,37.97,29212.0
2018-10-29 11:50:00,37.98,38.1,37.95,37.95,30773.0,37.98,38.1,37.95,37.95,30773.0
2018-10-29 11:55:00,37.96,38.01,37.8,37.83,27588.0,37.96,38.01,37.8,37.83,27588.0
2018-10-29 12:00:00,37.83,37.89,37.76,37.76,15929.0,37.83,37.89,37.76,37.76,15929.0
2018-10-29 12:05:00,37.76,37.77,37.67,37.69,29400.0,37.76,37.77,37.67,37.69,29400.0
2018-10-29 12:10:00,37.69,37.73,37.68,37.7,18208.0,37.69,37.73,37.68,37.7,18208.0
2018-10-29 12:15:00,37.71,37.84,37.7,37.79,27863.0,37.71,37.84,37.7,37.79,27863.0
2018-10-29 12:20:00,37.79,37.81,37.54,37.58,45037.0,37.79,37.81,37.54,37.58,45037.0
2018-10-29 12:25:00,37.59,37.84,37.58,37.84,44203.0,37.59,37.84,37.58,37.84,44203.0
2018-10-29 12:30:00,37.83,37.95,37.74,37.92,36055.0,37.83,37.95,37.74,37.92,36055.0
2018-10-29 12:35:00,37.93,37.96,37.8,37.84,27822.0,37.93,37.96,37.8,37.84,27822.0
2018-10-29 12:40:00,37.84,37.98,37.81,37.86,26512.0,37.84,37.98,37.81,37.86,26512.0
2018-10-29 12:45:00,37.85,37.88,37.77,37.77,33972.0,37.85,37.88,37.77,37.77,33972.0
2018-10-29 12:50:00,37.77,37.85,37.77,37.84,26711.0,37.77,37.85,37.77,37.84,26711.0
2018-10-29 12:55:00,37.85,37.87,37.77,37.83,21472.0,37.85,37.87,37.77,37.83,21472.0
2018-10-29 13:00:00,37.84,37.91,37.83,37.9,13973.0,37.84,37.91,37.83,37.9,13973.0
2018-10-29 13:05:00,37.91,38.0,37.87,37.99,17120.0,37.91,38.0,37.87,37.99,17120.0
2018-10-29 13:10:00,38.0,38.07,37.98,38.05,23691.0,38.0,38.07,37.98,38.05,23691.0
2018-10-29 13:15:00,38.05,38.09,38.0,38.01,18086.0,38.05,38.09,38.0,38.01,18086.0
2018-10-29 13:20:00,38.0,38.02,37.92,37.92,40905.0,38.0,38.02,37.92,37.92,40905.0
2018-10-29 13:25:00,37.92,37.92,37.88,37.89,7891.0,37.92,37.92,37.88,37.89,7891.0
2018-10-29 13:30:00,37.9,37.97,37.89,37.94,12254.0,37.9,37.97,37.89,37.94,12254.0
2018-10-29 13:35:00,37.94,37.96,37.91,37.93,15294.0,37.94,37.96,37.91,37.93,15294.0
2018-10-29 13:40:00,37.93,37.93,37.77,37.78,23329.0,37.93,37.93,37.77,37.78,23329.0
2018-10-29 13:45:00,37.77,37.78,37.63,37.68,48369.0,37.77,37.78,37.63,37.68,48369.0
2018-10-29 13:50:00,37.67,37.7,37.61,37.63,19236.0,37.67,37.7,37.61,37.63,19236.0
2018-10-29 13:55:00,37.62,37.62,37.5,37.52,33320.0,37.62,37.62,37.5,37.52,33320.0
2018-10-29 14:00:00,37.51,37.57,37.41,37.56,110701.0,37.51,37.57,37.41,37.56,110701.0
2018-10-29 14:05:00,37.56,37.6,37.47,37.49,35637.0,37.56,37.6,37.47,37.49,35637.0
2018-10-29 14:10:00,37.49,37.49,37.31,37.31,23065.0,37.49,37.49,37.31,37.31,23065.0
2018-10-29 14:15:00,37.29,37.29,37.03,37.15,65962.0,37.29,37.29,37.03,37.15,65962.0
2018-10-29 14:20:00,37.15,37.19,37.01,37.01,43043.0,37.15,37.19,37.01,37.01,43043.0
2018-10-29 14:25:00,37.01,37.13,36.87,37.07,51561.0,37.01,37.13,36.87,37.07,51561.0
2018-10-29 14:30:00,37.07,37.17,37.06,37.16,42552.0,37.07,37.17,37.06,37.16,42552.0
2018-10-29 14:35:00,37.16,37.28,37.16,37.24,56198.0,37.16,37.28,37.16,37.24,56198.0
2018-10-29 14:40:00,37.25,37.34,37.24,37.33,27905.0,37.25,37.34,37.24,37.33,27905.0
2018-10-29 14:45:00,37.32,37.34,37.09,37.09,26939.0,37.32,37.34,37.09,37.09,26939.0
2018-10-29 14:50:00,37.08,37.12,37.0,37.12,26333.0,37.08,37.12,37.0,37.12,26333.0
2018-10-29 14:55:00,37.11,37.19,37.05,37.08,42194.0,37.11,37.19,37.05,37.08,42194.0
2018-10-29 15:00:00,37.08,37.12,37.03,37.1,45484.0,37.08,37.12,37.03,37.1,45484.0
2018-10-29 15:05:00,37.1,37.18,37.1,37.16,31390.0,37.1,37.18,37.1,37.16,31390.0
2018-10-29 15:10:00,37.16,37.28,37.15,37.23,57050.0,37.16,37.28,37.15,37.23,57050.0
2018-10-29 15:15:00,37.23,37.23,36.95,36.96,51249.0,37.23,37.23,36.95,36.96,51249.0
2018-10-29 15:20:00,36.97,37.02,36.95,36.97,49399.0,36.97,37.02,36.95,36.97,49399.0
2018-10-29 15:25:00,36.96,37.08,36.95,36.95,40313.0,36.96,37.08,36.95,36.95,40313.0
2018-10-29 15:30:00,36.96,36.96,36.91,36.91,34198.0,36.96,36.96,36.91,36.91,34198.0
2018-10-29 15:35:00,36.91,36.92,36.74,36.74,89749.0,36.91,36.92,36.74,36.74,89749.0
2018-10-29 15:40:00,36.74,36.74,36.51,36.52,66108.0,36.74,36.74,36.51,36.52,66108.0
2018-10-29 15:45:00,36.51,36.74,36.51,36.73,173915.0,36.51,36.74,36.51,36.73,173915.0
2018-10-29 15:50:00,36.73,36.91,36.73,36.87,120604.0,36.73,36.91,36.73,36.87,120604.0
2018-10-29 15:55:00,36.86,36.98,36.74,36.92,143769.0,36.86,36.98,36.74,36.92,143769.0
2018-10-30 09:30:00,37.06,37.12,36.64,36.86,71941.0,37.06,37.12,36.64,36.86,71941.0
2018-10-30 09:35:00,36.92,36.97,36.64,36.83,50149.0,36.92,36.97,36.64,36.83,50149.0
2018-10-30 09:40:00,36.83,37.3,36.83,37.26,43343.0,36.83,37.3,36.83,37.26,43343.0
2018-10-30 09:45:00,37.18,37.25,36.95,37.1,31445.0,37.18,37.25,36.95,37.1,31445.0
2018-10-30 09:50:00,37.13,37.63,37.07,37.52,45623.0,37.13,37.63,37.07,37.52,45623.0
2018-10-30 09:55:00,37.52,37.69,37.4,37.62,36006.0,37.52,37.69,37.4,37.62,36006.0
2018-10-30 10:00:00,37.63,37.76,37.5,37.69,39265.0,37.63,37.76,37.5,37.69,39265.0
2018-10-30 10:05:00,37.7,37.74,37.46,37.47,21654.0,37.7,37.74,37.46,37.47,21654.0
2018-10-30 10:10:00,37.46,37.54,37.36,37.44,18654.0,37.46,37.54,37.36,37.44,18654.0
2018-10-30 10:15:00,37.48,37.51,37.36,37.46,18196.0,37.48,37.51,37.36,37.46,18196.0
2018-10-30 10:20:00,37.44,37.52,37.3,37.35,82224.0,37.44,37.52,37.3,37.35,82224.0
2018-10-30 10:25:00,37.37,37.38,37.24,37.25,31889.0,37.37,37.38,37.24,37.25,31889.0
2018-10-30 10:30:00,37.27,37.28,37.1,37.13,21845.0,37.27,37.28,37.1,37.13,21845.0
2018-10-30 10:35:00,37.1,37.13,36.82,36.87,29556.0,37.1,37.13,36.82,36.87,29556.0
2018-10-30 10:40:00,36.88,36.96,36.77,36.84,35074.0,36.88,36.96,36.77,36.84,35074.0
2018-10-30 10:45:00,36.85,37.05,36.81,36.94,14555.0,36.85,37.05,36.81,36.94,14555.0
2018-10-30 10:50:00,36.94,37.04,36.91,36.92,21539.0,36.94,37.04,36.91,36.92,21539.0
2018-10-30 10:55:00,36.93,37.15,36.93,36.98,26191.0,36.93,37.15,36.93,36.98,26191.0
2018-10-30 11:00:00,37.02,37.05,36.71,36.74,26575.0,37.02,37.05,36.71,36.74,26575.0
2018-10-30 11:05:00,36.76,36.92,36.76,36.9,18910.0,36.76,36.92,36.76,36.9,18910.0
2018-10-30 11:10:00,36.91,36.92,36.71,36.71,18581.0,36.91,36.92,36.71,36.71,18581.0
2018-10-30 11:15:00,36.71,36.74,36.64,36.74,20080.0,36.71,36.74,36.64,36.74,20080.0
2018-10-30 11:20:00,36.77,36.98,36.77,36.94,43533.0,36.77,36.98,36.77,36.94,43533.0
2018-10-30 11:25:00,36.94,37.26,36.94,37.15,20660.0,36.94,37.26,36.94,37.15,20660.0
2018-10-30 11:30:00,37.17,37.23,37.11,37.16,16078.0,37.17,37.23,37.11,37.16,16078.0
2018-10-30 11:35:00,37.17,37.34,37.16,37.29,17979.0,37.17,37.34,37.16,37.29,17979.0
2018-10-30 11:40:00,37.31,37.39,37.26,37.36,19343.0,37.31,37.39,37.26,37.36,19343.0
2018-10-30 11:45:00,37.39,37.84,37.37,37.77,48554.0,37.39,37.84,37.37,37.77,48554.0
2018-10-30 11:50:00,37.77,37.86,37.75,37.79,35625.0,37.77,37.86,37.75,37.79,35625.0
2018-10-30 11:55:00,37.78,38.02,37.77,37.84,53641.0,37.78,38.02,37.77,37.84,53641.0
2018-10-30 12:00:00,37.82,38.15,37.82,38.09,58826.0,37.82,38.15,37.82,38.09,58826.0
2018-10-30 12:05:00,38.09,38.2,37.99,38.13,21912.0,38.09,38.2,37.99,38.13,21912.0
2018-10-30 12:10:00,38.13,38.25,38.02,38.02,25764.0,38.13,38.25,38.02,38.02,25764.0
2018-10-30 12:15:00,38.05,38.2,37.97,38.1,48329.0,38.05,38.2,37.97,38.1,48329.0
2018-10-30 12:20:00,38.1,38.15,38.0,38.13,25126.0,38.1,38.15,38.0,38.13,25126.0
2018-10-30 12:25:00,38.13,38.23,38.07,38.19,17955.0,38.13,38.23,38.07,38.19,17955.0
2018-10-30 12:30:00,38.18,38.19,37.96,37.98,40954.0,38.18,38.19,37.96,37.98,40954.0
2018-10-30 12:35:00,37.98,38.26,37.98,38.18,20695.0,37.98,38.26,37.98,38.18,20695.0
2018-10-30 12:40:00,38.19,38.25,38.12,38.17,20789.0,38.19,38.25,38.12,38.17,20789.0
2018-10-30 12:45:00,38.18,38.25,38.1,38.13,20269.0,38.18,38.25,38.1,38.13,20269.0
2018-10-30 12:50:00,38.11,38.11,38.0,38.04,20784.0,38.11,38.11,38.0,38.04,20784.0
2018-10-30 12:55:00,38.03,38.03,37.79,37.79,15505.0,38.03,38.03,37.79,37.79,15505.0
2018-10-30 13:00:00,37.81,37.89,37.69,37.89,22169.0,37.81,37.89,37.69,37.89,22169.0
2018-10-30 13:05:00,37.9,38.1,37.89,38.05,28661.0,37.9,38.1,37.89,38.05,28661.0
2018-10-30 13:10:00,38.04,38.04,37.98,38.01,27923.0,38.04,38.04,37.98,38.01,27923.0
2018-10-30 13:15:00,38.01,38.24,38.01,38.19,18938.0,38.01,38.24,38.01,38.19,18938.0
2018-10-30 13:20:00,38.17,38.33,38.12,38.22,26014.0,38.17,38.33,38.12,38.22,26014.0
2018-10-30 13:25:00,38.21,38.21,38.0,38.01,15308.0,38.21,38.21,38.0,38.01,15308.0
2018-10-30 13:30:00,38.01,38.07,37.97,38.04,36048.0,38.01,38.07,37.97,38.04,36048.0
2018-10-30 13:35:00,38.04,38.08,38.0,38.06,15772.0,38.04,38.08,38.0,38.06,15772.0
2018-10-30 13:40:00,38.06,38.21,38.06,38.21,10991.0,38.06,38.21,38.06,38.21,10991.0
2018-10-30 13:45:00,38.2,38.35,38.16,38.32,30762.0,38.2,38.35,38.16,38.32,30762.0
2018-10-30 13:50:00,38.3,38.41,38.25,38.41,23248.0,38.3,38.41,38.25,38.41,23248.0
2018-10-30 13:55:00,38.38,38.59,38.37,38.56,35126.0,38.38,38.59,38.37,38.56,35126.0
2018-10-30 14:00:00,38.55,38.73,38.54,38.67,70348.0,38.55,38.73,38.54,38.67,70348.0
2018-10-30 14:05:00,38.66,38.66,38.37,38.49,39350.0,38.66,38.66,38.37,38.49,39350.0
2018-10-30 14:10:00,38.51,38.7,38.46,38.7,29250.0,38.51,38.7,38.46,38.7,29250.0
2018-10-30 14:15:00,38.68,38.7,38.57,38.64,24603.0,38.68,38.7,38.57,38.64,24603.0
2018-10-30 14:20:00,38.65,38.91,38.63,38.88,37674.0,38.65,38.91,38.63,38.88,37674.0
2018-10-30 14:25:00,38.87,38.98,38.75,38.79,34120.0,38.87,38.98,38.75,38.79,34120.0
2018-10-30 14:30:00,38.78,38.84,38.65,38.83,24913.0,38.78,38.84,38.65,38.83,24913.0
2018-10-30 14:35:00,38.84,38.85,38.74,38.81,22768.0,38.84,38.85,38.74,38.81,22768.0
2018-10-30 14:40:00,38.82,38.84,38.68,38.75,38758.0,38.82,38.84,38.68,38.75,38758.0
2018-10-30 14:45:00,38.74,38.87,38.7,38.86,33488.0,38.74,38.87,38.7,38.86,33488.0
2018-10-30 14:50:00,38.86,38.95,38.85,38.88,31713.0,38.86,38.95,38.85,38.88,31713.0
2018-10-30 14:55:00,38.88,39.09,38.87,39.06,38975.0,38.88,39.09,38.87,39.06,38975.0
2018-10-30 15:00:00,39.07,39.08,38.76,38.87,29744.0,39.07,39.08,38.76,38.87,29744.0
2018-10-30 15:05:00,38.86,38.87,38.74,38.75,21012.0,38.86,38.87,38.74,38.75,21012.0
2018-10-30 15:10:00,38.76,38.95,38.76,38.9,32066.0,38.76,38.95,38.76,38.9,32066.0
2018-10-30 15:15:00,38.9,39.06,38.9,39.01,36503.0,38.9,39.06,38.9,39.01,36503.0
2018-10-30 15:20:00,39.0,39.12,38.95,39.09,37324.0,39.0,39.12,38.95,39.09,37324.0
2018-10-30 15:25:00,39.09,39.23,39.06,39.22,31031.0,39.09,39.23,39.06,39.22,31031.0
2018-10-30 15:30:00,39.22,39.29,39.16,39.29,52136.0,39.22,39.29,39.16,39.29,52136.0
2018-10-30 15:35:00,39.3,39.47,39.29,39.38,98361.0,39.3,39.47,39.29,39.38,98361.0
2018-10-30 15:40:00,39.39,39.51,39.39,39.45,78350.0,39.39,39.51,39.39,39.45,78350.0
2018-10-30 15:45:00,39.45,39.54,39.31,39.51,108101.0,39.45,39.54,39.31,39.51,108101.0
2018-10-30 15:50:00,39.51,39.73,39.47,39.71,106155.0,39.51,39.73,39.47,39.71,106155.0
2018-10-30 15:55:00,39.72,39.83,39.64,39.78,251250.0,39.72,39.83,39.64,39.78,251250.0
2018-10-31 09:30:00,40.17,40.36,39.96,40.12,51891.0,40.17,40.36,39.96,40.12,51891.0
2018-10-31 09:35:00,40.13,40.13,39.63,39.87,20172.0,40.13,40.13,39.63,39.87,20172.0
2018-10-31 09:40:00,39.83,39.97,39.69,39.97,19598.0,39.83,39.97,39.69,39.97,19598.0
2018-10-31 09:45:00,39.99,40.15,39.99,40.09,17717.0,39.99,40.15,39.99,40.09,17717.0
2018-10-31 09:50:00,40.06,40.48,40.06,40.46,29879.0,40.06,40.48,40.06,40.46,29879.0
2018-10-31 09:55:00,40.45,40.76,40.38,40.66,43066.0,40.45,40.76,40.38,40.66,43066.0
2018-10-31 10:00:00,40.67,40.85,40.58,40.69,35568.0,40.67,40.85,40.58,40.69,35568.0
2018-10-31 10:05:00,40.69,40.73,40.43,40.48,16776.0,40.69,40.73,40.43,40.48,16776.0
2018-10-31 10:10:00,40.47,40.63,40.32,40.45,22343.0,40.47,40.63,40.32,40.45,22343.0
2018-10-31 10:15:00,40.41,40.7,40.41,40.68,10909.0,40.41,40.7,40.41,40.68,10909.0
2018-10-31 10:20:00,40.68,40.72,40.55,40.68,13292.0,40.68,40.72,40.55,40.68,13292.0
2018-10-31 10:25:00,40.66,40.75,40.62,40.66,23191.0,40.66,40.75,40.62,40.66,23191.0
2018-10-31 10:30:00,40.66,40.95,40.66,40.93,28810.0,40.66,40.95,40.66,40.93,28810.0
2018-10-31 10:35:00,40.88,41.05,40.78,40.98,24582.0,40.88,41.05,40.78,40.98,24582.0
2018-10-31 10:40:00,40.98,41.0,40.9,41.0,14540.0,40.98,41.0,40.9,41.0,14540.0
2018-10-31 10:45:00,41.03,41.08,40.87,40.94,52733.0,41.03,41.08,40.87,40.94,52733.0
2018-10-31 10:50:00,40.95,41.07,40.89,41.05,23430.0,40.95,41.07,40.89,41.05,23430.0
2018-10-31 10:55:00,41.06,41.16,40.98,41.06,28897.0,41.06,41.16,40.98,41.06,28897.0
2018-10-31 11:00:00,41.1,41.15,41.0,41.07,26102.0,41.1,41.15,41.0,41.07,26102.0
2018-10-31 11:05:00,41.08,41.15,41.04,41.09,38737.0,41.08,41.15,41.04,41.09,38737.0
2018-10-31 11:10:00,41.11,41.18,41.0,41.13,45012.0,41.11,41.18,41.0,41.13,45012.0
2018-10-31 11:15:00,41.12,41.42,41.11,41.32,35823.0,41.12,41.42,41.11,41.32,35823.0
2018-10-31 11:20:00,41.32,41.47,41.24,41.47,16811.0,41.32,41.47,41.24,41.47,16811.0
2018-10-31 11:25:00,41.46,41.48,41.36,41.47,18826.0,41.46,41.48,41.36,41.47,18826.0
2018-10-31 11:30:00,41.47,41.6,41.44,41.48,30112.0,41.47,41.6,41.44,41.48,30112.0
2018-10-31 11:35:00,41.49,41.55,41.46,41.53,33018.0,41.49,41.55,41.46,41.53,33018.0
2018-10-31 11:40:00,41.54,41.55,41.07,41.12,32556.0,41.54,41.55,41.07,41.12,32556.0
2018-10-31 11:45:00,41.11,41.26,41.11,41.21,14136.0,41.11,41.26,41.11,41.21,14136.0
2018-10-31 11:50:00,41.2,41.24,41.02,41.02,12724.0,41.2,41.24,41.02,41.02,12724.0
2018-10-31 11:55:00,41.02,41.11,41.0,41.06,25326.0,41.02,41.11,41.0,41.06,25326.0
2018-10-31 12:00:00,41.05,41.08,40.96,41.04,48448.0,41.05,41.08,40.96,41.04,48448.0
2018-10-31 12:05:00,41.03,41.13,40.99,41.12,13850.0,41.03,41.13,40.99,41.12,13850.0
2018-10-31 12:10:00,41.15,41.29,41.14,41.25,17519.0,41.15,41.29,41.14,41.25,17519.0
2018-10-31 12:15:00,41.24,41.26,41.11,41.26,14692.0,41.24,41.26,41.11,41.26,14692.0
2018-10-31 12:20:00,41.22,41.33,41.19,41.25,15387.0,41.22,41.33,41.19,41.25,15387.0
2018-10-31 12:25:00,41.26,41.45,41.26,41.33,16374.0,41.26,41.45,41.26,41.33,16374.0
2018-10-31 12:30:00,41.32,41.32,41.24,41.29,9897.0,41.32,41.32,41.24,41.29,9897.0
2018-10-31 12:35:00,41.3,41.4,41.3,41.38,10985.0,41.3,41.4,41.3,41.38,10985.0
2018-10-31 12:40:00,41.37,41.38,41.24,41.38,10908.0,41.37,41.38,41.24,41.38,10908.0
2018-10-31 12:45:00,41.37,41.4,41.31,41.34,10502.0,41.37,41.4,41.31,41.34,10502.0
2018-10-31 12:50:00,41.34,41.5,41.3,41.5,28636.0,41.34,41.5,41.3,41.5,28636.0
2018-10-31 12:55:00,41.49,41.59,41.48,41.51,24788.0,41.49,41.59,41.48,41.51,24788.0
2018-10-31 13:00:00,41.51,41.59,41.47,41.5,20369.0,41.51,41.59,41.47,41.5,20369.0
2018-10-31 13:05:00,41.51,41.64,41.51,41.64,15647.0,41.51,41.64,41.51,41.64,15647.0
2018-10-31 13:10:00,41.62,41.76,41.61,41.65,14753.0,41.62,41.76,41.61,41.65,14753.0
2018-10-31 13:15:00,41.65,41.76,41.64,41.75,12933.0,41.65,41.76,41.64,41.75,12933.0
2018-10-31 13:20:00,41.74,41.83,41.73,41.81,18800.0,41.74,41.83,41.73,41.81,18800.0
2018-10-31 13:25:00,41.81,41.89,41.69,41.71,32708.0,41.81,41.89,41.69,41.71,32708.0
2018-10-31 13:30:00,41.71,41.71,41.58,41.67,12561.0,41.71,41.71,41.58,41.67,12561.0
2018-10-31 13:35:00,41.67,41.68,41.54,41.65,13001.0,41.67,41.68,41.54,41.65,13001.0
2018-10-31 13:40:00,41.65,41.74,41.6,41.73,10319.0,41.65,41.74,41.6,41.73,10319.0
2018-10-31 13:45:00,41.75,41.9,41.73,41.9,19291.0,41.75,41.9,41.73,41.9,19291.0
2018-10-31 13:50:00,41.88,42.05,41.86,42.02,44446.0,41.88,42.05,41.86,42.02,44446.0
2018-10-31 13:55:00,42.0,42.13,42.0,42.07,18627.0,42.0,42.13,42.0,42.07,18627.0
2018-10-31 14:00:00,42.07,42.1,41.97,42.1,29722.0,42.07,42.1,41.97,42.1,29722.0
2018-10-31 14:05:00,42.09,42.16,42.05,42.1,15628.0,42.09,42.16,42.05,42.1,15628.0
2018-10-31 14:10:00,42.1,42.1,41.98,42.04,18386.0,42.1,42.1,41.98,42.04,18386.0
2018-10-31 14:15:00,42.02,42.15,42.0,42.09,18619.0,42.02,42.15,42.0,42.09,18619.0
2018-10-31 14:20:00,42.08,42.1,41.99,42.05,25024.0,42.08,42.1,41.99,42.05,25024.0
2018-10-31 14:25:00,42.04,42.08,41.99,42.08,20194.0,42.04,42.08,41.99,42.08,20194.0
2018-10-31 14:30:00,42.07,42.07,41.98,42.01,17830.0,42.07,42.07,41.98,42.01,17830.0
2018-10-31 14:35:00,42.01,42.01,41.78,41.78,15531.0,42.01,42.01,41.78,41.78,15531.0
2018-10-31 14:40:00,41.79,41.88,41.78,41.78,16214.0,41.79,41.88,41.78,41.78,16214.0
2018-10-31 14:45:00,41.79,41.84,41.73,41.75,13605.0,41.79,41.84,41.73,41.75,13605.0
2018-10-31 14:50:00,41.73,41.95,41.7,41.94,65443.0,41.73,41.95,41.7,41.94,65443.0
2018-10-31 14:55:00,41.95,42.04,41.93,41.96,18554.0,41.95,42.04,41.93,41.96,18554.0
2018-10-31 15:00:00,41.96,42.05,41.92,41.93,16840.0,41.96,42.05,41.92,41.93,16840.0
2018-10-31 15:05:00,41.92,41.98,41.9,41.95,24919.0,41.92,41.98,41.9,41.95,24919.0
2018-10-31 15:10:00,41.95,42.05,41.92,42.04,21880.0,41.95,42.05,41.92,42.04,21880.0
2018-10-31 15:15:00,42.03,42.12,42.0,42.05,18362.0,42.03,42.12,42.0,42.05,18362.0
2018-10-31 15:20:00,42.04,42.07,41.96,42.05,38513.0,42.04,42.07,41.96,42.05,38513.0
2018-10-31 15:25:00,42.05,42.1,42.0,42.09,21789.0,42.05,42.1,42.0,42.09,21789.0
2018-10-31 15:30:00,42.09,42.11,41.9,41.93,45790.0,42.09,42.11,41.9,41.93,45790.0
2018-10-31 15:35:00,41.93,41.93,41.8,41.8,25258.0,41.93,41.93,41.8,41.8,25258.0
2018-10-31 15:40:00,41.8,41.92,41.8,41.9,72549.0,41.8,41.92,41.8,41.9,72549.0
2018-10-31 15:45:00,41.89,41.92,41.8,41.82,54327.0,41.89,41.92,41.8,41.82,54327.0
2018-10-31 15:50:00,41.82,41.82,41.73,41.76,76891.0,41.82,41.82,41.73,41.76,76891.0
2018-10-31 15:55:00,41.75,41.86,41.74,41.81,126566.0,41.75,41.86,41.74,41.81,126566.0
2018-11-01 09:30:00,41.49,41.49,41.02,41.02,100246.0,41.49,41.49,41.02,41.02,100246.0
2018-11-01 09:35:00,41.04,41.05,40.71,40.71,59874.0,41.04,41.05,40.71,40.71,59874.0
2018-11-01 09:40:00,40.73,40.73,40.33,40.65,42099.0,40.73,40.73,40.33,40.65,42099.0
2018-11-01 09:45:00,40.64,40.83,40.61,40.78,23231.0,40.64,40.83,40.61,40.78,23231.0
2018-11-01 09:50:00,40.78,40.78,40.55,40.74,21210.0,40.78,40.78,40.55,40.74,21210.0
2018-11-01 09:55:00,40.75,40.96,40.75,40.81,21435.0,40.75,40.96,40.75,40.81,21435.0
2018-11-01 10:00:00,40.84,40.94,40.71,40.85,24303.0,40.84,40.94,40.71,40.85,24303.0
2018-11-01 10:05:00,40.83,40.83,40.45,40.47,23330.0,40.83,40.83,40.45,40.47,23330.0
2018-11-01 10:10:00,40.46,40.7,40.45,40.65,162139.0,40.46,40.7,40.45,40.65,162139.0
2018-11-01 10:15:00,40.65,40.75,40.59,40.66,31876.0,40.65,40.75,40.59,40.66,31876.0
2018-11-01 10:20:00,40.68,40.68,40.45,40.61,20794.0,40.68,40.68,40.45,40.61,20794.0
2018-11-01 10:25:00,40.61,40.96,40.61,40.92,26407.0,40.61,40.96,40.61,40.92,26407.0
2018-11-01 10:30:00,40.94,40.94,40.74,40.83,19769.0,40.94,40.94,40.74,40.83,19769.0
2018-11-01 10:35:00,40.83,40.94,40.75,40.86,18018.0,40.83,40.94,40.75,40.86,18018.0
2018-11-01 10:40:00,40.85,40.88,40.75,40.78,25710.0,40.85,40.88,40.75,40.78,25710.0
2018-11-01 10:45:00,40.78,40.9,40.72,40.82,22402.0,40.78,40.9,40.72,40.82,22402.0
2018-11-01 10:50:00,40.81,40.97,40.81,40.93,15052.0,40.81,40.97,40.81,40.93,15052.0
2018-11-01 10:55:00,40.96,41.09,40.89,41.09,21522.0,40.96,41.09,40.89,41.09,21522.0
2018-11-01 11:00:00,41.11,41.21,40.99,41.12,25682.0,41.11,41.21,40.99,41.12,25682.0
2018-11-01 11:05:00,41.13,41.31,41.13,41.25,20945.0,41.13,41.31,41.13,41.25,20945.0
2018-11-01 11:10:00,41.28,41.45,41.28,41.39,18120.0,41.28,41.45,41.28,41.39,18120.0
2018-11-01 11:15:00,41.37,41.45,41.33,41.45,18130.0,41.37,41.45,41.33,41.45,18130.0
2018-11-01 11:20:00,41.44,41.7,41.43,41.66,18649.0,41.44,41.7,41.43,41.66,18649.0
2018-11-01 11:25:00,41.64,41.73,41.59,41.62,21398.0,41.64,41.73,41.59,41.62,21398.0
2018-11-01 11:30:00,41.62,41.69,41.58,41.63,18039.0,41.62,41.69,41.58,41.63,18039.0
2018-11-01 11:35:00,41.61,41.72,41.57,41.68,16250.0,41.61,41.72,41.57,41.68,16250.0
2018-11-01 11:40:00,41.69,41.86,41.69,41.73,14532.0,41.69,41.86,41.69,41.73,14532.0
2018-11-01 11:45:00,41.75,41.77,41.7,41.7,13675.0,41.75,41.77,41.7,41.7,13675.0
2018-11-01 11:50:00,41.72,41.75,41.62,41.7,14166.0,41.72,41.75,41.62,41.7,14166.0
2018-11-01 11:55:00,41.71,41.76,41.61,41.62,18508.0,41.71,41.76,41.61,41.62,18508.0
2018-11-01 12:00:00,41.62,41.65,41.51,41.51,26590.0,41.62,41.65,41.51,41.51,26590.0
2018-11-01 12:05:00,41.5,41.61,41.42,41.61,18108.0,41.5,41.61,41.42,41.61,18108.0
2018-11-01 12:10:00,41.63,41.76,41.61,41.76,11141.0,41.63,41.76,41.61,41.76,11141.0
2018-11-01 12:15:00,41.77,41.78,41.67,41.72,12741.0,41.77,41.78,41.67,41.72,12741.0
2018-11-01 12:20:00,41.74,41.86,41.74,41.77,13524.0,41.74,41.86,41.74,41.77,13524.0
2018-11-01 12:25:00,41.77,41.85,41.74,41.85,12570.0,41.77,41.85,41.74,41.85,12570.0
2018-11-01 12:30:00,41.85,41.93,41.79,41.8,6400.0,41.85,41.93,41.79,41.8,6400.0
2018-11-01 12:35:00,41.82,41.82,41.62,41.64,11400.0,41.82,41.82,41.62,41.64,11400.0
2018-11-01 12:40:00,41.63,41.66,41.6,41.63,7585.0,41.63,41.66,41.6,41.63,7585.0
2018-11-01 12:45:00,41.64,41.65,41.55,41.64,7317.0,41.64,41.65,41.55,41.64,7317.0
2018-11-01 12:50:00,41.63,41.67,41.61,41.65,15902.0,41.63,41.67,41.61,41.65,15902.0
2018-11-01 12:55:00,41.65,41.68,41.59,41.68,7450.0,41.65,41.68,41.59,41.68,7450.0
2018-11-01 13:00:00,41.69,41.7,41.59,41.67,7400.0,41.69,41.7,41.59,41.67,7400.0
2018-11-01 13:05:00,41.67,41.72,41.66,41.71,7550.0,41.67,41.72,41.66,41.71,7550.0
2018-11-01 13:10:00,41.71,41.87,41.71,41.85,9734.0,41.71,41.87,41.71,41.85,9734.0
2018-11-01 13:15:00,41.85,41.85,41.73,41.83,8600.0,41.85,41.85,41.73,41.83,8600.0
2018-11-01 13:20:00,41.83,41.85,41.8,41.82,7676.0,41.83,41.85,41.8,41.82,7676.0
2018-11-01 13:25:00,41.81,41.89,41.79,41.84,7430.0,41.81,41.89,41.79,41.84,7430.0
2018-11-01 13:30:00,41.85,41.86,41.77,41.82,11100.0,41.85,41.86,41.77,41.82,11100.0
2018-11-01 13:35:00,41.83,41.85,41.76,41.78,8400.0,41.83,41.85,41.76,41.78,8400.0
2018-11-01 13:40:00,41.77,41.84,41.74,41.83,5933.0,41.77,41.84,41.74,41.83,5933.0
2018-11-01 13:45:00,41.81,41.88,41.75,41.76,10539.0,41.81,41.88,41.75,41.76,10539.0
2018-11-01 13:50:00,41.76,41.8,41.69,41.79,7412.0,41.76,41.8,41.69,41.79,7412.0
2018-11-01 13:55:00,41.76,41.79,41.72,41.73,8700.0,41.76,41.79,41.72,41.73,8700.0
2018-11-01 14:00:00,41.76,41.76,41.66,41.71,11782.0,41.76,41.76,41.66,41.71,11782.0
2018-11-01 14:05:00,41.7,41.7,41.51,41.57,21100.0,41.7,41.7,41.51,41.57,21100.0
2018-11-01 14:10:00,41.56,41.62,41.55,41.57,12248.0,41.56,41.62,41.55,41.57,12248.0
2018-11-01 14:15:00,41.58,41.62,41.55,41.55,18900.0,41.58,41.62,41.55,41.55,18900.0
2018-11-01 14:20:00,41.56,41.61,41.54,41.59,19837.0,41.56,41.61,41.54,41.59,19837.0
2018-11-01 14:25:00,41.58,41.59,41.51,41.59,13423.0,41.58,41.59,41.51,41.59,13423.0
2018-11-01 14:30:00,41.59,41.61,41.51,41.55,15767.0,41.59,41.61,41.51,41.55,15767.0
2018-11-01 14:35:00,41.55,41.61,41.51,41.51,20870.0,41.55,41.61,41.51,41.51,20870.0
2018-11-01 14:40:00,41.5,41.54,41.37,41.53,30445.0,41.5,41.54,41.37,41.53,30445.0
2018-11-01 14:45:00,41.52,41.59,41.52,41.55,14749.0,41.52,41.59,41.52,41.55,14749.0
2018-11-01 14:50:00,41.54,41.55,41.46,41.49,13210.0,41.54,41.55,41.46,41.49,13210.0
2018-11-01 14:55:00,41.5,41.54,41.48,41.51,13389.0,41.5,41.54,41.48,41.51,13389.0
2018-11-01 15:00:00,41.49,41.49,41.39,41.39,15986.0,41.49,41.49,41.39,41.39,15986.0
2018-11-01 15:05:00,41.39,41.4,41.27,41.31,25543.0,41.39,41.4,41.27,41.31,25543.0
2018-11-01 15:10:00,41.31,41.35,41.26,41.27,26034.0,41.31,41.35,41.26,41.27,26034.0
2018-11-01 15:15:00,41.27,41.28,41.19,41.2,24640.0,41.27,41.28,41.19,41.2,24640.0
2018-11-01 15:20:00,41.21,41.3,41.19,41.24,26088.0,41.21,41.3,41.19,41.24,26088.0
2018-11-01 15:25:00,41.25,41.39,41.23,41.39,28662.0,41.25,41.39,41.23,41.39,28662.0
2018-11-01 15:30:00,41.38,41.43,41.33,41.43,34326.0,41.38,41.43,41.33,41.43,34326.0
2018-11-01 15:35:00,41.42,41.45,41.32,41.4,29826.0,41.42,41.45,41.32,41.4,29826.0
2018-11-01 15:40:00,41.4,41.51,41.37,41.51,32741.0,41.4,41.51,41.37,41.51,32741.0
2018-11-01 15:45:00,41.51,41.51,41.44,41.46,41763.0,41.51,41.51,41.44,41.46,41763.0
2018-11-01 15:50:00,41.45,41.53,41.42,41.48,53087.0,41.45,41.53,41.42,41.48,53087.0
2018-11-01 15:55:00,41.49,41.53,41.41,41.47,76471.0,41.49,41.53,41.41,41.47,76471.0
2018-11-02 09:30:00,41.73,42.38,41.73,42.19,39644.0,41.73,42.38,41.73,42.19,39644.0
2018-11-02 09:35:00,42.19,42.63,42.16,42.58,71280.0,42.19,42.63,42.16,42.58,71280.0
2018-11-02 09:40:00,42.59,42.87,42.59,42.63,27973.0,42.59,42.87,42.59,42.63,27973.0
2018-11-02 09:45:00,42.64,43.08,42.64,42.9,23570.0,42.64,43.08,42.64,42.9,23570.0
2018-11-02 09:50:00,42.96,43.08,42.79,43.05,15664.0,42.96,43.08,42.79,43.05,15664.0
2018-11-02 09:55:00,43.07,43.13,42.99,43.01,27709.0,43.07,43.13,42.99,43.01,27709.0
2018-11-02 10:00:00,42.99,43.0,42.65,42.65,20161.0,42.99,43.0,42.65,42.65,20161.0
2018-11-02 10:05:00,42.55,42.57,42.33,42.5,21955.0,42.55,42.57,42.33,42.5,21955.0
2018-11-02 10:10:00,42.48,42.54,42.29,42.53,14445.0,42.48,42.54,42.29,42.53,14445.0
2018-11-02 10:15:00,42.52,42.7,42.4,42.7,15099.0,42.52,42.7,42.4,42.7,15099.0
2018-11-02 10:20:00,42.68,42.78,42.64,42.76,30697.0,42.68,42.78,42.64,42.76,30697.0
2018-11-02 10:25:00,42.75,42.81,42.67,42.71,38223.0,42.75,42.81,42.67,42.71,38223.0
2018-11-02 10:30:00,42.7,42.77,42.44,42.47,34324.0,42.7,42.77,42.44,42.47,34324.0
2018-11-02 10:35:00,42.47,42.62,42.43,42.53,30024.0,42.47,42.62,42.43,42.53,30024.0
2018-11-02 10:40:00,42.55,42.56,42.25,42.38,32784.0,42.55,42.56,42.25,42.38,32784.0
2018-11-02 10:45:00,42.4,42.52,42.39,42.52,20814.0,42.4,42.52,42.39,42.52,20814.0
2018-11-02 10:50:00,42.53,42.68,42.53,42.6,15095.0,42.53,42.68,42.53,42.6,15095.0
2018-11-02 10:55:00,42.59,42.67,42.52,42.54,19217.0,42.59,42.67,42.52,42.54,19217.0
2018-11-02 11:00:00,42.53,42.62,42.41,42.41,20336.0,42.53,42.62,42.41,42.41,20336.0
2018-11-02 11:05:00,42.41,42.41,42.27,42.38,16561.0,42.41,42.41,42.27,42.38,16561.0
2018-11-02 11:10:00,42.35,42.5,42.33,42.37,14878.0,42.35,42.5,42.33,42.37,14878.0
2018-11-02 11:15:00,42.37,42.5,42.37,42.49,18735.0,42.37,42.5,42.37,42.49,18735.0
2018-11-02 11:20:00,42.48,42.5,42.3,42.5,14463.0,42.48,42.5,42.3,42.5,14463.0
2018-11-02 11:25:00,42.5,42.7,42.42,42.7,19497.0,42.5,42.7,42.42,42.7,19497.0
2018-11-02 11:30:00,42.68,42.86,42.66,42.76,24812.0,42.68,42.86,42.66,42.76,24812.0
2018-11-02 11:35:00,42.76,42.85,42.64,42.84,35856.0,42.76,42.85,42.64,42.84,35856.0
2018-11-02 11:40:00,42.84,42.87,42.67,42.72,12904.0,42.84,42.87,42.67,42.72,12904.0
2018-11-02 11:45:00,42.7,42.76,42.63,42.73,8592.0,42.7,42.76,42.63,42.73,8592.0
2018-11-02 11:50:00,42.73,42.79,42.63,42.63,8837.0,42.73,42.79,42.63,42.63,8837.0
2018-11-02 11:55:00,42.63,42.71,42.55,42.66,13225.0,42.63,42.71,42.55,42.66,13225.0
2018-11-02 12:00:00,42.67,42.68,42.51,42.52,15241.0,42.67,42.68,42.51,42.52,15241.0
2018-11-02 12:05:00,42.5,42.58,42.49,42.49,20222.0,42.5,42.58,42.49,42.49,20222.0
2018-11-02 12:10:00,42.5,42.51,42.36,42.5,15129.0,42.5,42.51,42.36,42.5,15129.0
2018-11-02 12:15:00,42.5,42.58,42.43,42.45,10263.0,42.5,42.58,42.43,42.45,10263.0
2018-11-02 12:20:00,42.42,42.44,42.35,42.38,12300.0,42.42,42.44,42.35,42.38,12300.0
2018-11-02 12:25:00,42.4,42.53,42.4,42.5,4421.0,42.4,42.53,42.4,42.5,4421.0
2018-11-02 12:30:00,42.5,42.54,42.22,42.22,23959.0,42.5,42.54,42.22,42.22,23959.0
2018-11-02 12:35:00,42.21,42.25,42.15,42.18,11394.0,42.21,42.25,42.15,42.18,11394.0
2018-11-02 12:40:00,42.17,42.31,42.13,42.28,8427.0,42.17,42.31,42.13,42.28,8427.0
2018-11-02 12:45:00,42.28,42.4,42.21,42.39,10300.0,42.28,42.4,42.21,42.39,10300.0
2018-11-02 12:50:00,42.38,42.4,42.22,42.28,8150.0,42.38,42.4,42.22,42.28,8150.0
2018-11-02 12:55:00,42.27,42.32,42.17,42.32,20111.0,42.27,42.32,42.17,42.32,20111.0
2018-11-02 13:00:00,42.33,42.33,42.13,42.14,21400.0,42.33,42.33,42.13,42.14,21400.0
2018-11-02 13:05:00,42.13,42.21,42.07,42.21,8100.0,42.13,42.21,42.07,42.21,8100.0
2018-11-02 13:10:00,42.19,42.4,42.17,42.4,6285.0,42.19,42.4,42.17,42.4,6285.0
2018-11-02 13:15:00,42.4,42.5,42.38,42.5,5200.0,42.4,42.5,42.38,42.5,5200.0
2018-11-02 13:20:00,42.53,42.55,42.39,42.47,15530.0,42.53,42.55,42.39,42.47,15530.0
2018-11-02 13:25:00,42.47,42.55,42.46,42.53,9195.0,42.47,42.55,42.46,42.53,9195.0
2018-11-02 13:30:00,42.52,42.61,42.49,42.53,19420.0,42.52,42.61,42.49,42.53,19420.0
2018-11-02 13:35:00,42.54,42.62,42.53,42.6,11729.0,42.54,42.62,42.53,42.6,11729.0
2018-11-02 13:40:00,42.6,42.6,42.48,42.51,14052.0,42.6,42.6,42.48,42.51,14052.0
2018-11-02 13:45:00,42.5,42.53,42.45,42.45,15202.0,42.5,42.53,42.45,42.45,15202.0
2018-11-02 13:50:00,42.46,42.49,42.35,42.35,13600.0,42.46,42.49,42.35,42.35,13600.0
2018-11-02 13:55:00,42.36,42.38,42.31,42.37,7985.0,42.36,42.38,42.31,42.37,7985.0
2018-11-02 14:00:00,42.38,42.4,42.31,42.32,13536.0,42.38,42.4,42.31,42.32,13536.0
2018-11-02 14:05:00,42.33,42.36,42.27,42.33,12775.0,42.33,42.36,42.27,42.33,12775.0
2018-11-02 14:10:00,42.33,42.35,42.27,42.33,12639.0,42.33,42.35,42.27,42.33,12639.0
2018-11-02 14:15:00,42.34,42.47,42.34,42.47,12847.0,42.34,42.47,42.34,42.47,12847.0
2018-11-02 14:20:00,42.48,42.51,42.43,42.45,36785.0,42.48,42.51,42.43,42.45,36785.0
2018-11-02 14:25:00,42.45,42.84,42.35,42.83,22878.0,42.45,42.84,42.35,42.83,22878.0
2018-11-02 14:30:00,42.83,42.87,42.73,42.8,22522.0,42.83,42.87,42.73,42.8,22522.0
2018-11-02 14:35:00,42.8,42.81,42.7,42.76,9086.0,42.8,42.81,42.7,42.76,9086.0
2018-11-02 14:40:00,42.76,42.86,42.75,42.85,11948.0,42.76,42.86,42.75,42.85,11948.0
2018-11-02 14:45:00,42.86,42.89,42.8,42.8,18603.0,42.86,42.89,42.8,42.8,18603.0
2018-11-02 14:50:00,42.79,42.96,42.76,42.95,10851.0,42.79,42.96,42.76,42.95,10851.0
2018-11-02 14:55:00,42.96,43.06,42.95,43.01,22380.0,42.96,43.06,42.95,43.01,22380.0
2018-11-02 15:00:00,43.01,43.03,42.82,42.83,21193.0,43.01,43.03,42.82,42.83,21193.0
2018-11-02 15:05:00,42.82,42.91,42.78,42.91,10904.0,42.82,42.91,42.78,42.91,10904.0
2018-11-02 15:10:00,42.9,43.02,42.87,42.95,13726.0,42.9,43.02,42.87,42.95,13726.0
2018-11-02 15:15:00,42.95,42.97,42.87,42.94,14312.0,42.95,42.97,42.87,42.94,14312.0
2018-11-02 15:20:00,42.94,43.05,42.94,43.04,20271.0,42.94,43.05,42.94,43.04,20271.0
2018-11-02 15:25:00,43.05,43.06,42.93,42.99,18639.0,43.05,43.06,42.93,42.99,18639.0
2018-11-02 15:30:00,42.99,43.03,42.95,42.96,23788.0,42.99,43.03,42.95,42.96,23788.0
2018-11-02 15:35:00,42.96,42.96,42.86,42.91,37652.0,42.96,42.96,42.86,42.91,37652.0
2018-11-02 15:40:00,42.91,42.96,42.89,42.95,28607.0,42.91,42.96,42.89,42.95,28607.0
2018-11-02 15:45:00,42.95,43.03,42.92,43.01,47105.0,42.95,43.03,42.92,43.01,47105.0
2018-11-02 15:50:00,43.0,43.06,42.97,43.05,50975.0,43.0,43.06,42.97,43.05,50975.0
2018-11-02 15:55:00,43.06,43.08,42.95,43.01,76365.0,43.06,43.08,42.95,43.01,76365.0
2018-11-05 09:30:00,44.02,45.74,44.0,45.6,213622.0,44.02,45.74,44.0,45.6,213622.0
2018-11-05 09:35:00,45.57,45.6,44.82,45.19,160090.0,45.57,45.6,44.82,45.19,160090.0
2018-11-05 09:40:00,45.2,45.8,45.15,45.44,144438.0,45.2,45.8,45.15,45.44,144438.0
2018-11-05 09:45:00,45.44,45.83,45.31,45.66,85254.0,45.44,45.83,45.31,45.66,85254.0
2018-11-05 09:50:00,45.63,46.09,45.59,45.9,114078.0,45.63,46.09,45.59,45.9,114078.0
2018-11-05 09:55:00,45.84,45.95,45.1,45.14,77665.0,45.84,45.95,45.1,45.14,77665.0
2018-11-05 10:00:00,45.17,45.23,44.86,45.04,82887.0,45.17,45.23,44.86,45.04,82887.0
2018-11-05 10:05:00,45.08,45.15,44.61,44.62,48840.0,45.08,45.15,44.61,44.62,48840.0
2018-11-05 10:10:00,44.61,44.81,44.5,44.62,41596.0,44.61,44.81,44.5,44.62,41596.0
2018-11-05 10:15:00,44.6,45.07,44.6,45.07,53695.0,44.6,45.07,44.6,45.07,53695.0
2018-11-05 10:20:00,45.05,45.18,44.88,45.14,35812.0,45.05,45.18,44.88,45.14,35812.0
2018-11-05 10:25:00,45.12,45.22,45.04,45.09,23765.0,45.12,45.22,45.04,45.09,23765.0
2018-11-05 10:30:00,45.09,45.47,45.09,45.35,35646.0,45.09,45.47,45.09,45.35,35646.0
2018-11-05 10:35:00,45.34,45.4,45.22,45.38,40847.0,45.34,45.4,45.22,45.38,40847.0
2018-11-05 10:40:00,45.35,45.57,45.28,45.53,17430.0,45.35,45.57,45.28,45.53,17430.0
2018-11-05 10:45:00,45.5,45.55,45.23,45.23,27125.0,45.5,45.55,45.23,45.23,27125.0
2018-11-05 10:50:00,45.21,45.32,45.09,45.31,20058.0,45.21,45.32,45.09,45.31,20058.0
2018-11-05 10:55:00,45.33,45.49,45.31,45.44,6600.0,45.33,45.49,45.31,45.44,6600.0
2018-11-05 11:00:00,45.4,45.43,45.29,45.33,13821.0,45.4,45.43,45.29,45.33,13821.0
2018-11-05 11:05:00,45.34,45.41,45.2,45.25,25636.0,45.34,45.41,45.2,45.25,25636.0
2018-11-05 11:10:00,45.16,45.18,44.84,44.97,123384.0,45.16,45.18,44.84,44.97,123384.0
2018-11-05 11:15:00,44.97,45.22,44.83,45.15,19067.0,44.97,45.22,44.83,45.15,19067.0
2018-11-05 11:20:00,45.19,45.41,45.19,45.28,24564.0,45.19,45.41,45.19,45.28,24564.0
2018-11-05 11:25:00,45.3,45.39,45.27,45.28,21017.0,45.3,45.39,45.27,45.28,21017.0
2018-11-05 11:30:00,45.27,45.34,45.1,45.33,27096.0,45.27,45.34,45.1,45.33,27096.0
2018-11-05 11:35:00,45.31,45.41,45.31,45.34,11556.0,45.31,45.41,45.31,45.34,11556.0
2018-11-05 11:40:00,45.35,45.46,45.18,45.19,35257.0,45.35,45.46,45.18,45.19,35257.0
2018-11-05 11:45:00,45.19,45.21,45.11,45.18,7825.0,45.19,45.21,45.11,45.18,7825.0
2018-11-05 11:50:00,45.21,45.34,45.17,45.34,9071.0,45.21,45.34,45.17,45.34,9071.0
2018-11-05 11:55:00,45.36,45.36,45.06,45.08,8940.0,45.36,45.36,45.06,45.08,8940.0
2018-11-05 12:00:00,45.06,45.06,44.72,44.72,26912.0,45.06,45.06,44.72,44.72,26912.0
2018-11-05 12:05:00,44.74,44.74,44.58,44.6,15437.0,44.74,44.74,44.58,44.6,15437.0
2018-11-05 12:10:00,44.55,44.66,44.51,44.66,16796.0,44.55,44.66,44.51,44.66,16796.0
2018-11-05 12:15:00,44.62,44.65,44.47,44.65,22688.0,44.62,44.65,44.47,44.65,22688.0
2018-11-05 12:20:00,44.65,44.68,44.55,44.65,12711.0,44.65,44.68,44.55,44.65,12711.0
2018-11-05 12:25:00,44.62,44.67,44.54,44.55,6100.0,44.62,44.67,44.54,44.55,6100.0
2018-11-05 12:30:00,44.56,44.6,44.5,44.58,22733.0,44.56,44.6,44.5,44.58,22733.0
2018-11-05 12:35:00,44.58,44.62,44.51,44.57,8462.0,44.58,44.62,44.51,44.57,8462.0
2018-11-05 12:40:00,44.55,44.57,44.42,44.44,20090.0,44.55,44.57,44.42,44.44,20090.0
2018-11-05 12:45:00,44.45,44.51,44.31,44.51,25549.0,44.45,44.51,44.31,44.51,25549.0
2018-11-05 12:50:00,44.47,44.48,44.35,44.45,12473.0,44.47,44.48,44.35,44.45,12473.0
2018-11-05 12:55:00,44.47,44.5,44.44,44.5,6405.0,44.47,44.5,44.44,44.5,6405.0
2018-11-05 13:00:00,44.48,44.6,44.43,44.6,13848.0,44.48,44.6,44.43,44.6,13848.0
2018-11-05 13:05:00,44.62,44.62,44.48,44.51,7168.0,44.62,44.62,44.48,44.51,7168.0
2018-11-05 13:10:00,44.51,44.62,44.43,44.61,13265.0,44.51,44.62,44.43,44.61,13265.0
2018-11-05 13:15:00,44.64,44.77,44.63,44.77,13070.0,44.64,44.77,44.63,44.77,13070.0
2018-11-05 13:20:00,44.77,44.78,44.66,44.78,12362.0,44.77,44.78,44.66,44.78,12362.0
2018-11-05 13:25:00,44.78,44.84,44.71,44.78,16815.0,44.78,44.84,44.71,44.78,16815.0
2018-11-05 13:30:00,44.79,44.81,44.66,44.76,20407.0,44.79,44.81,44.66,44.76,20407.0
2018-11-05 13:35:00,44.76,44.79,44.66,44.77,20926.0,44.76,44.79,44.66,44.77,20926.0
2018-11-05 13:40:00,44.75,44.77,44.64,44.65,9950.0,44.75,44.77,44.64,44.65,9950.0
2018-11-05 13:45:00,44.64,44.66,44.56,44.65,11781.0,44.64,44.66,44.56,44.65,11781.0
2018-11-05 13:50:00,44.66,44.75,44.58,44.75,19604.0,44.66,44.75,44.58,44.75,19604.0
2018-11-05 13:55:00,44.77,44.79,44.69,44.7,11357.0,44.77,44.79,44.69,44.7,11357.0
2018-11-05 14:00:00,44.7,44.7,44.58,44.58,7272.0,44.7,44.7,44.58,44.58,7272.0
2018-11-05 14:05:00,44.58,44.58,44.41,44.46,22364.0,44.58,44.58,44.41,44.46,22364.0
2018-11-05 14:10:00,44.47,44.51,44.33,44.34,18198.0,44.47,44.51,44.33,44.34,18198.0
2018-11-05 14:15:00,44.35,44.39,44.26,44.35,18873.0,44.35,44.39,44.26,44.35,18873.0
2018-11-05 14:20:00,44.39,44.61,44.39,44.59,25522.0,44.39,44.61,44.39,44.59,25522.0
2018-11-05 14:25:00,44.6,44.65,44.56,44.61,19608.0,44.6,44.65,44.56,44.61,19608.0
2018-11-05 14:30:00,44.61,44.61,44.42,44.47,22095.0,44.61,44.61,44.42,44.47,22095.0
2018-11-05 14:35:00,44.45,44.46,44.41,44.44,17472.0,44.45,44.46,44.41,44.44,17472.0
2018-11-05 14:40:00,44.47,44.59,44.44,44.59,19764.0,44.47,44.59,44.44,44.59,19764.0
2018-11-05 14:45:00,44.59,44.63,44.5,44.53,16461.0,44.59,44.63,44.5,44.53,16461.0
2018-11-05 14:50:00,44.54,44.57,44.49,44.5,10806.0,44.54,44.57,44.49,44.5,10806.0
2018-11-05 14:55:00,44.51,44.54,44.47,44.47,22214.0,44.51,44.54,44.47,44.47,22214.0
2018-11-05 15:00:00,44.48,44.58,44.47,44.5,24313.0,44.48,44.58,44.47,44.5,24313.0
2018-11-05 15:05:00,44.48,44.51,44.38,44.4,17264.0,44.48,44.51,44.38,44.4,17264.0
2018-11-05 15:10:00,44.4,44.49,44.4,44.47,16296.0,44.4,44.49,44.4,44.47,16296.0
2018-11-05 15:15:00,44.46,44.47,44.37,44.41,14156.0,44.46,44.47,44.37,44.41,14156.0
2018-11-05 15:20:00,44.4,44.42,44.27,44.27,21105.0,44.4,44.42,44.27,44.27,21105.0
2018-11-05 15:25:00,44.28,44.29,44.21,44.27,23558.0,44.28,44.29,44.21,44.27,23558.0
2018-11-05 15:30:00,44.28,44.28,44.11,44.23,36932.0,44.28,44.28,44.11,44.23,36932.0
2018-11-05 15:35:00,44.22,44.24,44.12,44.14,24010.0,44.22,44.24,44.12,44.14,24010.0
2018-11-05 15:40:00,44.14,44.17,44.1,44.12,29967.0,44.14,44.17,44.1,44.12,29967.0
2018-11-05 15:45:00,44.13,44.14,44.0,44.11,45251.0,44.13,44.14,44.0,44.11,45251.0
2018-11-05 15:50:00,44.1,44.18,44.04,44.18,51869.0,44.1,44.18,44.04,44.18,51869.0
2018-11-05 15:55:00,44.19,44.2,43.93,43.93,164280.0,44.19,44.2,43.93,43.93,164280.0
2018-11-06 09:30:00,43.82,43.83,43.45,43.83,17432.0,43.82,43.83,43.45,43.83,17432.0
2018-11-06 09:35:00,43.81,44.06,43.58,43.7,28122.0,43.81,44.06,43.58,43.7,28122.0
2018-11-06 09:40:00,43.63,43.63,43.07,43.27,26611.0,43.63,43.63,43.07,43.27,26611.0
2018-11-06 09:45:00,43.25,43.25,42.79,42.88,46651.0,43.25,43.25,42.79,42.88,46651.0
2018-11-06 09:50:00,42.92,43.1,42.86,43.09,22480.0,42.92,43.1,42.86,43.09,22480.0
2018-11-06 09:55:00,43.11,43.29,43.06,43.25,21156.0,43.11,43.29,43.06,43.25,21156.0
2018-11-06 10:00:00,43.25,43.35,43.14,43.23,19404.0,43.25,43.35,43.14,43.23,19404.0
2018-11-06 10:05:00,43.19,43.19,42.98,43.11,25359.0,43.19,43.19,42.98,43.11,25359.0
2018-11-06 10:10:00,43.1,43.17,42.95,42.95,9884.0,43.1,43.17,42.95,42.95,9884.0
2018-11-06 10:15:00,42.92,42.97,42.84,42.93,21782.0,42.92,42.97,42.84,42.93,21782.0
2018-11-06 10:20:00,42.94,43.14,42.92,43.14,21910.0,42.94,43.14,42.92,43.14,21910.0
2018-11-06 10:25:00,43.15,43.29,43.07,43.26,17000.0,43.15,43.29,43.07,43.26,17000.0
2018-11-06 10:30:00,43.25,43.26,43.13,43.26,22812.0,43.25,43.26,43.13,43.26,22812.0
2018-11-06 10:35:00,43.24,43.24,43.09,43.12,25234.0,43.24,43.24,43.09,43.12,25234.0
2018-11-06 10:40:00,43.1,43.45,43.07,43.42,17018.0,43.1,43.45,43.07,43.42,17018.0
2018-11-06 10:45:00,43.42,43.45,43.28,43.3,8020.0,43.42,43.45,43.28,43.3,8020.0
2018-11-06 10:50:00,43.3,43.58,43.28,43.58,27104.0,43.3,43.58,43.28,43.58,27104.0
2018-11-06 10:55:00,43.58,43.71,43.55,43.68,7902.0,43.58,43.71,43.55,43.68,7902.0
2018-11-06 11:00:00,43.66,43.72,43.63,43.67,22278.0,43.66,43.72,43.63,43.67,22278.0
2018-11-06 11:05:00,43.66,43.8,43.64,43.72,8787.0,43.66,43.8,43.64,43.72,8787.0
2018-11-06 11:10:00,43.69,43.77,43.55,43.64,29048.0,43.69,43.77,43.55,43.64,29048.0
2018-11-06 11:15:00,43.69,43.69,43.48,43.52,9222.0,43.69,43.69,43.48,43.52,9222.0
2018-11-06 11:20:00,43.52,43.54,43.31,43.38,9530.0,43.52,43.54,43.31,43.38,9530.0
2018-11-06 11:25:00,43.37,43.37,43.2,43.21,11870.0,43.37,43.37,43.2,43.21,11870.0
2018-11-06 11:30:00,43.17,43.2,43.03,43.06,12715.0,43.17,43.2,43.03,43.06,12715.0
2018-11-06 11:35:00,43.07,43.25,43.07,43.23,10907.0,43.07,43.25,43.07,43.23,10907.0
2018-11-06 11:40:00,43.24,43.24,43.14,43.21,11095.0,43.24,43.24,43.14,43.21,11095.0
2018-11-06 11:45:00,43.21,43.22,43.08,43.12,9960.0,43.21,43.22,43.08,43.12,9960.0
2018-11-06 11:50:00,43.11,43.13,42.96,42.99,12845.0,43.11,43.13,42.96,42.99,12845.0
2018-11-06 11:55:00,43.01,43.12,42.98,43.05,11623.0,43.01,43.12,42.98,43.05,11623.0
2018-11-06 12:00:00,43.01,43.07,43.0,43.02,8706.0,43.01,43.07,43.0,43.02,8706.0
2018-11-06 12:05:00,43.04,43.23,43.03,43.23,17579.0,43.04,43.23,43.03,43.23,17579.0
2018-11-06 12:10:00,43.23,43.27,43.22,43.26,10082.0,43.23,43.27,43.22,43.26,10082.0
2018-11-06 12:15:00,43.26,43.34,43.26,43.32,10664.0,43.26,43.34,43.26,43.32,10664.0
2018-11-06 12:20:00,43.32,43.39,43.24,43.28,9652.0,43.32,43.39,43.24,43.28,9652.0
2018-11-06 12:25:00,43.3,43.31,43.15,43.15,8754.0,43.3,43.31,43.15,43.15,8754.0
2018-11-06 12:30:00,43.16,43.29,43.12,43.28,10100.0,43.16,43.29,43.12,43.28,10100.0
2018-11-06 12:35:00,43.28,43.39,43.26,43.39,15677.0,43.28,43.39,43.26,43.39,15677.0
2018-11-06 12:40:00,43.39,43.43,43.38,43.4,7800.0,43.39,43.43,43.38,43.4,7800.0
2018-11-06 12:45:00,43.38,43.45,43.38,43.42,6367.0,43.38,43.45,43.38,43.42,6367.0
2018-11-06 12:50:00,43.41,43.41,43.35,43.35,8397.0,43.41,43.41,43.35,43.35,8397.0
2018-11-06 12:55:00,43.35,43.35,43.18,43.19,14516.0,43.35,43.35,43.18,43.19,14516.0
2018-11-06 13:00:00,43.18,43.24,43.16,43.16,7129.0,43.18,43.24,43.16,43.16,7129.0
2018-11-06 13:05:00,43.14,43.15,43.07,43.09,8600.0,43.14,43.15,43.07,43.09,8600.0
2018-11-06 13:10:00,43.07,43.15,43.05,43.13,8100.0,43.07,43.15,43.05,43.13,8100.0
2018-11-06 13:15:00,43.13,43.19,43.13,43.18,7274.0,43.13,43.19,43.13,43.18,7274.0
2018-11-06 13:20:00,43.17,43.17,43.06,43.06,11737.0,43.17,43.17,43.06,43.06,11737.0
2018-11-06 13:25:00,43.05,43.1,42.95,42.95,13873.0,43.05,43.1,42.95,42.95,13873.0
2018-11-06 13:30:00,42.95,43.06,42.94,43.02,9275.0,42.95,43.06,42.94,43.02,9275.0
2018-11-06 13:35:00,43.01,43.05,42.97,43.05,8100.0,43.01,43.05,42.97,43.05,8100.0
2018-11-06 13:40:00,43.06,43.06,42.95,42.95,6375.0,43.06,43.06,42.95,42.95,6375.0
2018-11-06 13:45:00,42.93,42.99,42.93,42.98,6174.0,42.93,42.99,42.93,42.98,6174.0
2018-11-06 13:50:00,43.0,43.03,42.96,42.96,4632.0,43.0,43.03,42.96,42.96,4632.0
2018-11-06 13:55:00,42.99,42.99,42.87,42.89,8547.0,42.99,42.99,42.87,42.89,8547.0
2018-11-06 14:00:00,42.89,42.9,42.76,42.77,10775.0,42.89,42.9,42.76,42.77,10775.0
2018-11-06 14:05:00,42.77,42.92,42.77,42.92,5027.0,42.77,42.92,42.77,42.92,5027.0
2018-11-06 14:10:00,42.92,42.92,42.83,42.84,7837.0,42.92,42.92,42.83,42.84,7837.0
2018-11-06 14:15:00,42.84,42.84,42.67,42.72,12901.0,42.84,42.84,42.67,42.72,12901.0
2018-11-06 14:20:00,42.71,42.75,42.65,42.74,6512.0,42.71,42.75,42.65,42.74,6512.0
2018-11-06 14:25:00,42.73,42.73,42.57,42.63,13739.0,42.73,42.73,42.57,42.63,13739.0
2018-11-06 14:30:00,42.65,42.82,42.6,42.82,14505.0,42.65,42.82,42.6,42.82,14505.0
2018-11-06 14:35:00,42.82,42.93,42.82,42.88,6896.0,42.82,42.93,42.82,42.88,6896.0
2018-11-06 14:40:00,42.88,42.9,42.75,42.79,8000.0,42.88,42.9,42.75,42.79,8000.0
2018-11-06 14:45:00,42.8,42.82,42.75,42.75,11840.0,42.8,42.82,42.75,42.75,11840.0
2018-11-06 14:50:00,42.78,42.8,42.7,42.7,8818.0,42.78,42.8,42.7,42.7,8818.0
2018-11-06 14:55:00,42.69,42.76,42.65,42.7,14016.0,42.69,42.76,42.65,42.7,14016.0
2018-11-06 15:00:00,42.68,42.74,42.58,42.72,13473.0,42.68,42.74,42.58,42.72,13473.0
2018-11-06 15:05:00,42.71,42.72,42.63,42.66,7300.0,42.71,42.72,42.63,42.66,7300.0
2018-11-06 15:10:00,42.66,42.75,42.65,42.68,16205.0,42.66,42.75,42.65,42.68,16205.0
2018-11-06 15:15:00,42.68,42.77,42.68,42.77,6519.0,42.68,42.77,42.68,42.77,6519.0
2018-11-06 15:20:00,42.77,42.82,42.73,42.81,15396.0,42.77,42.82,42.73,42.81,15396.0
2018-11-06 15:25:00,42.79,42.82,42.7,42.71,12116.0,42.79,42.82,42.7,42.71,12116.0
2018-11-06 15:30:00,42.74,42.8,42.73,42.77,11000.0,42.74,42.8,42.73,42.77,11000.0
2018-11-06 15:35:00,42.77,42.83,42.71,42.73,26801.0,42.77,42.83,42.71,42.73,26801.0
2018-11-06 15:40:00,42.72,42.75,42.71,42.72,12203.0,42.72,42.75,42.71,42.72,12203.0
2018-11-06 15:45:00,42.72,42.77,42.71,42.75,21588.0,42.72,42.77,42.71,42.75,21588.0
2018-11-06 15:50:00,42.75,42.79,42.74,42.78,42020.0,42.75,42.79,42.74,42.78,42020.0
2018-11-06 15:55:00,42.78,42.85,42.75,42.84,68187.0,42.78,42.85,42.75,42.84,68187.0
2018-11-07 09:30:00,43.23,43.63,43.0,43.4,18449.0,43.23,43.63,43.0,43.4,18449.0
2018-11-07 09:35:00,43.4,43.73,43.4,43.61,20536.0,43.4,43.73,43.4,43.61,20536.0
2018-11-07 09:40:00,43.54,43.73,43.44,43.48,13901.0,43.54,43.73,43.44,43.48,13901.0
2018-11-07 09:45:00,43.54,43.74,43.5,43.73,39539.0,43.54,43.74,43.5,43.73,39539.0
2018-11-07 09:50:00,43.72,43.72,43.46,43.46,27693.0,43.72,43.72,43.46,43.46,27693.0
2018-11-07 09:55:00,43.46,43.59,43.33,43.34,44346.0,43.46,43.59,43.33,43.34,44346.0
2018-11-07 10:00:00,43.31,43.9,43.22,43.85,59468.0,43.31,43.9,43.22,43.85,59468.0
2018-11-07 10:05:00,43.86,44.15,43.78,44.08,17044.0,43.86,44.15,43.78,44.08,17044.0
2018-11-07 10:10:00,44.11,44.43,44.11,44.43,16951.0,44.11,44.43,44.11,44.43,16951.0
2018-11-07 10:15:00,44.42,44.46,44.26,44.36,11602.0,44.42,44.46,44.26,44.36,11602.0
2018-11-07 10:20:00,44.36,44.36,44.2,44.35,7484.0,44.36,44.36,44.2,44.35,7484.0
2018-11-07 10:25:00,44.38,44.38,44.16,44.19,7725.0,44.38,44.38,44.16,44.19,7725.0
2018-11-07 10:30:00,44.16,44.16,43.97,43.98,14062.0,44.16,44.16,43.97,43.98,14062.0
2018-11-07 10:35:00,43.97,44.18,43.95,44.18,11397.0,43.97,44.18,43.95,44.18,11397.0
2018-11-07 10:40:00,44.17,44.24,44.0,44.09,9713.0,44.17,44.24,44.0,44.09,9713.0
2018-11-07 10:45:00,44.09,44.12,43.99,44.02,8735.0,44.09,44.12,43.99,44.02,8735.0
2018-11-07 10:50:00,43.99,43.99,43.73,43.73,17152.0,43.99,43.99,43.73,43.73,17152.0
2018-11-07 10:55:00,43.72,43.72,43.52,43.53,17804.0,43.72,43.72,43.52,43.53,17804.0
2018-11-07 11:00:00,43.5,43.57,43.47,43.55,16727.0,43.5,43.57,43.47,43.55,16727.0
2018-11-07 11:05:00,43.55,43.66,43.48,43.66,4150.0,43.55,43.66,43.48,43.66,4150.0
2018-11-07 11:10:00,43.68,43.75,43.63,43.74,4853.0,43.68,43.75,43.63,43.74,4853.0
2018-11-07 11:15:00,43.73,43.85,43.73,43.85,7560.0,43.73,43.85,43.73,43.85,7560.0
2018-11-07 11:20:00,43.82,43.94,43.77,43.9,21854.0,43.82,43.94,43.77,43.9,21854.0
2018-11-07 11:25:00,43.89,43.9,43.72,43.76,16020.0,43.89,43.9,43.72,43.76,16020.0
2018-11-07 11:30:00,43.75,43.84,43.67,43.8,14924.0,43.75,43.84,43.67,43.8,14924.0
2018-11-07 11:35:00,43.79,43.89,43.78,43.85,21860.0,43.79,43.89,43.78,43.85,21860.0
2018-11-07 11:40:00,43.86,43.95,43.83,43.93,13644.0,43.86,43.95,43.83,43.93,13644.0
2018-11-07 11:45:00,43.95,44.08,43.95,44.03,8193.0,43.95,44.08,43.95,44.03,8193.0
2018-11-07 11:50:00,44.04,44.14,44.02,44.14,2913.0,44.04,44.14,44.02,44.14,2913.0
2018-11-07 11:55:00,44.17,44.26,44.13,44.26,4016.0,44.17,44.26,44.13,44.26,4016.0
2018-11-07 12:00:00,44.23,44.25,44.18,44.23,11186.0,44.23,44.25,44.18,44.23,11186.0
2018-11-07 12:05:00,44.21,44.25,44.15,44.19,8870.0,44.21,44.25,44.15,44.19,8870.0
2018-11-07 12:10:00,44.17,44.18,44.13,44.14,3509.0,44.17,44.18,44.13,44.14,3509.0
2018-11-07 12:15:00,44.14,44.14,44.08,44.08,10370.0,44.14,44.14,44.08,44.08,10370.0
2018-11-07 12:20:00,44.07,44.08,44.02,44.07,6545.0,44.07,44.08,44.02,44.07,6545.0
2018-11-07 12:25:00,44.09,44.1,44.06,44.08,3470.0,44.09,44.1,44.06,44.08,3470.0
2018-11-07 12:30:00,44.1,44.15,44.08,44.15,6354.0,44.1,44.15,44.08,44.15,6354.0
2018-11-07 12:35:00,44.15,44.15,44.06,44.06,8085.0,44.15,44.15,44.06,44.06,8085.0
2018-11-07 12:40:00,44.07,44.09,43.98,44.0,7326.0,44.07,44.09,43.98,44.0,7326.0
2018-11-07 12:45:00,43.98,44.11,43.98,44.11,3689.0,43.98,44.11,43.98,44.11,3689.0
2018-11-07 12:50:00,44.12,44.15,44.08,44.13,4576.0,44.12,44.15,44.08,44.13,4576.0
2018-11-07 12:55:00,44.16,44.18,44.01,44.02,8700.0,44.16,44.18,44.01,44.02,8700.0
2018-11-07 13:00:00,44.0,44.01,43.84,43.84,4581.0,44.0,44.01,43.84,43.84,4581.0
2018-11-07 13:05:00,43.84,43.87,43.82,43.84,7776.0,43.84,43.87,43.82,43.84,7776.0
2018-11-07 13:10:00,43.86,43.9,43.83,43.84,5874.0,43.86,43.9,43.83,43.84,5874.0
2018-11-07 13:15:00,43.84,43.9,43.82,43.85,5800.0,43.84,43.9,43.82,43.85,5800.0
2018-11-07 13:20:00,43.87,43.87,43.77,43.78,5793.0,43.87,43.87,43.77,43.78,5793.0
2018-11-07 13:25:00,43.81,43.89,43.81,43.85,3469.0,43.81,43.89,43.81,43.85,3469.0
2018-11-07 13:30:00,43.84,43.85,43.79,43.82,5369.0,43.84,43.85,43.79,43.82,5369.0
2018-11-07 13:35:00,43.82,43.84,43.78,43.78,3000.0,43.82,43.84,43.78,43.78,3000.0
2018-11-07 13:40:00,43.8,43.8,43.69,43.69,7776.0,43.8,43.8,43.69,43.69,7776.0
2018-11-07 13:45:00,43.69,43.78,43.69,43.75,7928.0,43.69,43.78,43.69,43.75,7928.0
2018-11-07 13:50:00,43.76,43.8,43.67,43.67,6775.0,43.76,43.8,43.67,43.67,6775.0
2018-11-07 13:55:00,43.66,43.69,43.64,43.67,2400.0,43.66,43.69,43.64,43.67,2400.0
2018-11-07 14:00:00,43.68,43.7,43.66,43.7,2800.0,43.68,43.7,43.66,43.7,2800.0
2018-11-07 14:05:00,43.72,43.74,43.66,43.73,3988.0,43.72,43.74,43.66,43.73,3988.0
2018-11-07 14:10:00,43.73,43.81,43.73,43.78,3700.0,43.73,43.81,43.73,43.78,3700.0
2018-11-07 14:15:00,43.77,43.82,43.76,43.77,5782.0,43.77,43.82,43.76,43.77,5782.0
2018-11-07 14:20:00,43.78,43.81,43.77,43.8,3100.0,43.78,43.81,43.77,43.8,3100.0
2018-11-07 14:25:00,43.81,43.97,43.81,43.96,7270.0,43.81,43.97,43.81,43.96,7270.0
2018-11-07 14:30:00,43.94,43.99,43.91,43.91,8206.0,43.94,43.99,43.91,43.91,8206.0
2018-11-07 14:35:00,43.93,44.01,43.93,43.98,3798.0,43.93,44.01,43.93,43.98,3798.0
2018-11-07 14:40:00,43.99,44.02,43.96,43.96,4852.0,43.99,44.02,43.96,43.96,4852.0
2018-11-07 14:45:00,43.93,44.02,43.93,43.98,5700.0,43.93,44.02,43.93,43.98,5700.0
2018-11-07 14:50:00,43.98,44.02,43.94,43.95,4937.0,43.98,44.02,43.94,43.95,4937.0
2018-11-07 14:55:00,43.94,43.96,43.9,43.92,6640.0,43.94,43.96,43.9,43.92,6640.0
2018-11-07 15:00:00,43.91,44.05,43.9,44.05,5687.0,43.91,44.05,43.9,44.05,5687.0
2018-11-07 15:05:00,44.07,44.1,44.03,44.04,4042.0,44.07,44.1,44.03,44.04,4042.0
2018-11-07 15:10:00,44.03,44.11,44.02,44.07,3200.0,44.03,44.11,44.02,44.07,3200.0
2018-11-07 15:15:00,44.1,44.1,44.01,44.04,10226.0,44.1,44.1,44.01,44.04,10226.0
2018-11-07 15:20:00,44.04,44.07,44.03,44.07,4700.0,44.04,44.07,44.03,44.07,4700.0
2018-11-07 15:25:00,44.08,44.1,44.03,44.06,7394.0,44.08,44.1,44.03,44.06,7394.0
2018-11-07 15:30:00,44.05,44.12,44.05,44.08,8228.0,44.05,44.12,44.05,44.08,8228.0
2018-11-07 15:35:00,44.1,44.11,44.05,44.08,10137.0,44.1,44.11,44.05,44.08,10137.0
2018-11-07 15:40:00,44.07,44.08,44.02,44.03,12542.0,44.07,44.08,44.02,44.03,12542.0
2018-11-07 15:45:00,44.03,44.18,44.03,44.12,26360.0,44.03,44.18,44.03,44.12,26360.0
2018-11-07 15:50:00,44.12,44.14,44.09,44.12,33433.0,44.12,44.14,44.09,44.12,33433.0
2018-11-07 15:55:00,44.12,44.18,44.08,44.18,65015.0,44.12,44.18,44.08,44.18,65015.0
2018-11-08 09:30:00,43.88,44.05,43.37,43.39,12755.0,43.88,44.05,43.37,43.39,12755.0
2018-11-08 09:35:00,43.47,43.83,43.3,43.83,8013.0,43.47,43.83,43.3,43.83,8013.0
2018-11-08 09:40:00,43.75,43.96,43.72,43.89,4250.0,43.75,43.96,43.72,43.89,4250.0
2018-11-08 09:45:00,43.94,44.1,43.8,44.1,8152.0,43.94,44.1,43.8,44.1,8152.0
2018-11-08 09:50:00,44.04,44.04,43.6,43.74,7488.0,44.04,44.04,43.6,43.74,7488.0
2018-11-08 09:55:00,43.73,43.82,43.5,43.57,5655.0,43.73,43.82,43.5,43.57,5655.0
2018-11-08 10:00:00,43.53,43.64,43.52,43.53,4800.0,43.53,43.64,43.52,43.53,4800.0
2018-11-08 10:05:00,43.49,43.52,43.27,43.27,5933.0,43.49,43.52,43.27,43.27,5933.0
2018-11-08 10:10:00,43.28,43.44,43.2,43.24,9464.0,43.28,43.44,43.2,43.24,9464.0
2018-11-08 10:15:00,43.27,43.29,43.0,43.0,9570.0,43.27,43.29,43.0,43.0,9570.0
2018-11-08 10:20:00,42.97,43.08,42.87,42.93,14335.0,42.97,43.08,42.87,42.93,14335.0
2018-11-08 10:25:00,42.94,43.08,42.91,43.08,10373.0,42.94,43.08,42.91,43.08,10373.0
2018-11-08 10:30:00,43.04,43.09,42.95,42.99,10218.0,43.04,43.09,42.95,42.99,10218.0
2018-11-08 10:35:00,43.02,43.02,42.85,42.95,15721.0,43.02,43.02,42.85,42.95,15721.0
2018-11-08 10:40:00,42.92,42.98,42.77,42.79,11340.0,42.92,42.98,42.77,42.79,11340.0
2018-11-08 10:45:00,42.78,42.79,42.61,42.66,23495.0,42.78,42.79,42.61,42.66,23495.0
2018-11-08 10:50:00,42.64,42.73,42.62,42.62,9439.0,42.64,42.73,42.62,42.62,9439.0
2018-11-08 10:55:00,42.6,42.73,42.56,42.67,13754.0,42.6,42.73,42.56,42.67,13754.0
2018-11-08 11:00:00,42.68,42.8,42.68,42.8,8104.0,42.68,42.8,42.68,42.8,8104.0
2018-11-08 11:05:00,42.79,42.79,42.64,42.7,6505.0,42.79,42.79,42.64,42.7,6505.0
2018-11-08 11:10:00,42.67,42.68,42.53,42.54,12142.0,42.67,42.68,42.53,42.54,12142.0
2018-11-08 11:15:00,42.51,42.61,42.48,42.57,10195.0,42.51,42.61,42.48,42.57,10195.0
2018-11-08 11:20:00,42.58,42.58,42.45,42.47,11183.0,42.58,42.58,42.45,42.47,11183.0
2018-11-08 11:25:00,42.48,42.7,42.48,42.7,9387.0,42.48,42.7,42.48,42.7,9387.0
2018-11-08 11:30:00,42.73,42.89,42.73,42.88,6737.0,42.73,42.89,42.73,42.88,6737.0
2018-11-08 11:35:00,42.83,42.98,42.81,42.97,12689.0,42.83,42.98,42.81,42.97,12689.0
2018-11-08 11:40:00,42.98,43.08,42.96,43.02,10590.0,42.98,43.08,42.96,43.02,10590.0
2018-11-08 11:45:00,43.01,43.09,43.0,43.08,6715.0,43.01,43.09,43.0,43.08,6715.0
2018-11-08 11:50:00,43.07,43.2,43.07,43.17,13709.0,43.07,43.2,43.07,43.17,13709.0
2018-11-08 11:55:00,43.17,43.17,43.05,43.07,6889.0,43.17,43.17,43.05,43.07,6889.0
2018-11-08 12:00:00,43.05,43.06,42.97,43.04,6450.0,43.05,43.06,42.97,43.04,6450.0
2018-11-08 12:05:00,43.04,43.2,43.03,43.05,5900.0,43.04,43.2,43.03,43.05,5900.0
2018-11-08 12:10:00,43.08,43.17,43.05,43.12,5854.0,43.08,43.17,43.05,43.12,5854.0
2018-11-08 12:15:00,43.1,43.18,43.1,43.17,3501.0,43.1,43.18,43.1,43.17,3501.0
2018-11-08 12:20:00,43.14,43.14,43.08,43.09,2671.0,43.14,43.14,43.08,43.09,2671.0
2018-11-08 12:25:00,43.07,43.12,43.04,43.05,7340.0,43.07,43.12,43.04,43.05,7340.0
2018-11-08 12:30:00,43.04,43.11,43.0,43.1,8065.0,43.04,43.11,43.0,43.1,8065.0
2018-11-08 12:35:00,43.1,43.13,43.09,43.09,1600.0,43.1,43.13,43.09,43.09,1600.0
2018-11-08 12:40:00,43.1,43.18,43.1,43.12,5700.0,43.1,43.18,43.1,43.12,5700.0
2018-11-08 12:45:00,43.14,43.25,43.14,43.24,1915.0,43.14,43.25,43.14,43.24,1915.0
2018-11-08 12:50:00,43.21,43.26,43.17,43.23,5128.0,43.21,43.26,43.17,43.23,5128.0
2018-11-08 12:55:00,43.24,43.33,43.24,43.26,4200.0,43.24,43.33,43.24,43.26,4200.0
2018-11-08 13:00:00,43.28,43.34,43.27,43.34,4300.0,43.28,43.34,43.27,43.34,4300.0
2018-11-08 13:05:00,43.32,43.33,43.24,43.24,4200.0,43.32,43.33,43.24,43.24,4200.0
2018-11-08 13:10:00,43.23,43.23,43.17,43.21,13847.0,43.23,43.23,43.17,43.21,13847.0
2018-11-08 13:15:00,43.22,43.29,43.22,43.29,7076.0,43.22,43.29,43.22,43.29,7076.0
2018-11-08 13:20:00,43.29,43.29,43.25,43.26,1200.0,43.29,43.29,43.25,43.26,1200.0
2018-11-08 13:25:00,43.27,43.31,43.24,43.24,3649.0,43.27,43.31,43.24,43.24,3649.0
2018-11-08 13:30:00,43.24,43.28,43.15,43.18,12693.0,43.24,43.28,43.15,43.18,12693.0
2018-11-08 13:35:00,43.18,43.24,43.16,43.24,6267.0,43.18,43.24,43.16,43.24,6267.0
2018-11-08 13:40:00,43.21,43.24,43.17,43.2,8145.0,43.21,43.24,43.17,43.2,8145.0
2018-11-08 13:45:00,43.21,43.26,43.15,43.15,3514.0,43.21,43.26,43.15,43.15,3514.0
2018-11-08 13:50:00,43.15,43.15,43.1,43.12,4815.0,43.15,43.15,43.1,43.12,4815.0
2018-11-08 13:55:00,43.11,43.18,43.1,43.18,6600.0,43.11,43.18,43.1,43.18,6600.0
2018-11-08 14:00:00,43.15,43.15,42.93,42.93,7747.0,43.15,43.15,42.93,42.93,7747.0
2018-11-08 14:05:00,42.98,43.05,42.89,43.05,11300.0,42.98,43.05,42.89,43.05,11300.0
2018-11-08 14:10:00,43.01,43.01,42.89,42.92,4506.0,43.01,43.01,42.89,42.92,4506.0
2018-11-08 14:15:00,42.96,42.98,42.84,42.88,4908.0,42.96,42.98,42.84,42.88,4908.0
2018-11-08 14:20:00,42.87,42.93,42.87,42.89,5230.0,42.87,42.93,42.87,42.89,5230.0
2018-11-08 14:25:00,42.87,42.89,42.81,42.83,4400.0,42.87,42.89,42.81,42.83,4400.0
2018-11-08 14:30:00,42.81,42.82,42.75,42.75,6056.0,42.81,42.82,42.75,42.75,6056.0
2018-11-08 14:35:00,42.77,42.81,42.64,42.64,13383.0,42.77,42.81,42.64,42.64,13383.0
2018-11-08 14:40:00,42.67,42.68,42.59,42.64,6975.0,42.67,42.68,42.59,42.64,6975.0
2018-11-08 14:45:00,42.61,42.75,42.6,42.71,8380.0,42.61,42.75,42.6,42.71,8380.0
2018-11-08 14:50:00,42.71,42.77,42.64,42.76,7255.0,42.71,42.77,42.64,42.76,7255.0
2018-11-08 14:55:00,42.72,42.75,42.69,42.71,5500.0,42.72,42.75,42.69,42.71,5500.0
2018-11-08 15:00:00,42.68,42.69,42.6,42.62,10230.0,42.68,42.69,42.6,42.62,10230.0
2018-11-08 15:05:00,42.63,42.68,42.59,42.67,10200.0,42.63,42.68,42.59,42.67,10200.0
2018-11-08 15:10:00,42.66,42.74,42.59,42.72,7927.0,42.66,42.74,42.59,42.72,7927.0
2018-11-08 15:15:00,42.73,42.79,42.65,42.69,6600.0,42.73,42.79,42.65,42.69,6600.0
2018-11-08 15:20:00,42.7,42.75,42.65,42.65,8998.0,42.7,42.75,42.65,42.65,8998.0
2018-11-08 15:25:00,42.68,42.68,42.53,42.53,8269.0,42.68,42.68,42.53,42.53,8269.0
2018-11-08 15:30:00,42.55,42.59,42.52,42.53,23200.0,42.55,42.59,42.52,42.53,23200.0
2018-11-08 15:35:00,42.55,42.55,42.46,42.49,14666.0,42.55,42.55,42.46,42.49,14666.0
2018-11-08 15:40:00,42.48,42.53,42.47,42.49,12953.0,42.48,42.53,42.47,42.49,12953.0
2018-11-08 15:45:00,42.49,42.65,42.48,42.6,27249.0,42.49,42.65,42.48,42.6,27249.0
2018-11-08 15:50:00,42.61,42.67,42.6,42.64,31588.0,42.61,42.67,42.6,42.64,31588.0
2018-11-08 15:55:00,42.64,42.68,42.61,42.68,49358.0,42.64,42.68,42.61,42.68,49358.0
2018-11-09 09:30:00,42.25,42.52,42.0,42.23,33975.0,42.25,42.52,42.0,42.23,33975.0
2018-11-09 09:35:00,42.25,42.28,42.1,42.18,13248.0,42.25,42.28,42.1,42.18,13248.0
2018-11-09 09:40:00,42.16,42.17,42.0,42.09,13595.0,42.16,42.17,42.0,42.09,13595.0
2018-11-09 09:45:00,42.05,42.05,41.78,41.85,29612.0,42.05,42.05,41.78,41.85,29612.0
2018-11-09 09:50:00,41.89,41.98,41.71,41.75,10851.0,41.89,41.98,41.71,41.75,10851.0
2018-11-09 09:55:00,41.74,42.09,41.73,42.09,8768.0,41.74,42.09,41.73,42.09,8768.0
2018-11-09 10:00:00,42.14,42.14,41.89,41.96,8728.0,42.14,42.14,41.89,41.96,8728.0
2018-11-09 10:05:00,41.95,41.97,41.81,41.86,8322.0,41.95,41.97,41.81,41.86,8322.0
2018-11-09 10:10:00,41.84,41.84,41.68,41.69,13549.0,41.84,41.84,41.68,41.69,13549.0
2018-11-09 10:15:00,41.7,41.7,41.49,41.54,24490.0,41.7,41.7,41.49,41.54,24490.0
2018-11-09 10:20:00,41.57,41.84,41.55,41.79,13097.0,41.57,41.84,41.55,41.79,13097.0
2018-11-09 10:25:00,41.8,42.0,41.8,41.95,6652.0,41.8,42.0,41.8,41.95,6652.0
2018-11-09 10:30:00,41.99,42.14,41.96,42.14,13705.0,41.99,42.14,41.96,42.14,13705.0
2018-11-09 10:35:00,42.16,42.31,42.11,42.28,12053.0,42.16,42.31,42.11,42.28,12053.0
2018-11-09 10:40:00,42.31,42.37,42.26,42.26,11621.0,42.31,42.37,42.26,42.26,11621.0
2018-11-09 10:45:00,42.27,42.37,42.23,42.23,7825.0,42.27,42.37,42.23,42.23,7825.0
2018-11-09 10:50:00,42.22,42.27,42.12,42.24,11085.0,42.22,42.27,42.12,42.24,11085.0
2018-11-09 10:55:00,42.22,42.27,42.18,42.27,6391.0,42.22,42.27,42.18,42.27,6391.0
2018-11-09 11:00:00,42.28,42.47,42.28,42.34,12443.0,42.28,42.47,42.28,42.34,12443.0
2018-11-09 11:05:00,42.33,42.33,42.09,42.09,14754.0,42.33,42.33,42.09,42.09,14754.0
2018-11-09 11:10:00,42.12,42.24,42.12,42.16,9270.0,42.12,42.24,42.12,42.16,9270.0
2018-11-09 11:15:00,42.16,42.24,42.09,42.11,9624.0,42.16,42.24,42.09,42.11,9624.0
2018-11-09 11:20:00,42.15,42.31,42.15,42.23,5452.0,42.15,42.31,42.15,42.23,5452.0
2018-11-09 11:25:00,42.24,42.3,42.21,42.29,5820.0,42.24,42.3,42.21,42.29,5820.0
2018-11-09 11:30:00,42.27,42.36,42.27,42.33,9794.0,42.27,42.36,42.27,42.33,9794.0
2018-11-09 11:35:00,42.33,42.39,42.25,42.39,13456.0,42.33,42.39,42.25,42.39,13456.0
2018-11-09 11:40:00,42.39,42.39,42.23,42.23,3769.0,42.39,42.39,42.23,42.23,3769.0
2018-11-09 11:45:00,42.24,42.27,42.1,42.1,6487.0,42.24,42.27,42.1,42.1,6487.0
2018-11-09 11:50:00,42.09,42.1,42.03,42.05,18234.0,42.09,42.1,42.03,42.05,18234.0
2018-11-09 11:55:00,42.05,42.05,41.82,41.91,10662.0,42.05,42.05,41.82,41.91,10662.0
2018-11-09 12:00:00,41.91,42.06,41.9,42.04,6880.0,41.91,42.06,41.9,42.04,6880.0
2018-11-09 12:05:00,42.03,42.14,42.0,42.14,7279.0,42.03,42.14,42.0,42.14,7279.0
2018-11-09 12:10:00,42.15,42.18,42.07,42.08,6021.0,42.15,42.18,42.07,42.08,6021.0
2018-11-09 12:15:00,42.07,42.13,42.02,42.09,6985.0,42.07,42.13,42.02,42.09,6985.0
2018-11-09 12:20:00,42.11,42.15,42.06,42.14,6474.0,42.11,42.15,42.06,42.14,6474.0
2018-11-09 12:25:00,42.14,42.19,42.12,42.15,2858.0,42.14,42.19,42.12,42.15,2858.0
2018-11-09 12:30:00,42.12,42.12,42.0,42.04,10204.0,42.12,42.12,42.0,42.04,10204.0
2018-11-09 12:35:00,42.03,42.06,42.03,42.05,21263.0,42.03,42.06,42.03,42.05,21263.0
2018-11-09 12:40:00,42.05,42.09,42.03,42.09,12435.0,42.05,42.09,42.03,42.09,12435.0
2018-11-09 12:45:00,42.09,42.12,42.03,42.08,7252.0,42.09,42.12,42.03,42.08,7252.0
2018-11-09 12:50:00,42.07,42.16,42.04,42.15,6740.0,42.07,42.16,42.04,42.15,6740.0
2018-11-09 12:55:00,42.15,42.15,41.99,42.0,8050.0,42.15,42.15,41.99,42.0,8050.0
2018-11-09 13:00:00,41.98,42.0,41.92,41.95,7223.0,41.98,42.0,41.92,41.95,7223.0
2018-11-09 13:05:00,41.96,41.96,41.87,41.96,11291.0,41.96,41.96,41.87,41.96,11291.0
2018-11-09 13:10:00,41.96,41.97,41.88,41.88,7689.0,41.96,41.97,41.88,41.88,7689.0
2018-11-09 13:15:00,41.88,41.9,41.83,41.87,6001.0,41.88,41.9,41.83,41.87,6001.0
2018-11-09 13:20:00,41.86,41.92,41.81,41.9,8169.0,41.86,41.92,41.81,41.9,8169.0
2018-11-09 13:25:00,41.87,41.87,41.81,41.84,4017.0,41.87,41.87,41.81,41.84,4017.0
2018-11-09 13:30:00,41.82,41.85,41.78,41.79,9588.0,41.82,41.85,41.78,41.79,9588.0
2018-11-09 13:35:00,41.79,41.87,41.79,41.81,8221.0,41.79,41.87,41.79,41.81,8221.0
2018-11-09 13:40:00,41.8,41.87,41.79,41.83,9210.0,41.8,41.87,41.79,41.83,9210.0
2018-11-09 13:45:00,41.84,41.84,41.6,41.64,12245.0,41.84,41.84,41.6,41.64,12245.0
2018-11-09 13:50:00,41.64,41.68,41.6,41.67,6605.0,41.64,41.68,41.6,41.67,6605.0
2018-11-09 13:55:00,41.7,41.78,41.7,41.74,7703.0,41.7,41.78,41.7,41.74,7703.0
2018-11-09 14:00:00,41.76,41.81,41.75,41.79,8582.0,41.76,41.81,41.75,41.79,8582.0
2018-11-09 14:05:00,41.79,41.79,41.6,41.62,7111.0,41.79,41.79,41.6,41.62,7111.0
2018-11-09 14:10:00,41.62,41.64,41.6,41.63,8494.0,41.62,41.64,41.6,41.63,8494.0
2018-11-09 14:15:00,41.62,41.72,41.58,41.62,13062.0,41.62,41.72,41.58,41.62,13062.0
2018-11-09 14:20:00,41.62,41.7,41.59,41.69,6790.0,41.62,41.7,41.59,41.69,6790.0
2018-11-09 14:25:00,41.69,41.76,41.67,41.71,7167.0,41.69,41.76,41.67,41.71,7167.0
2018-11-09 14:30:00,41.72,41.88,41.71,41.88,7706.0,41.72,41.88,41.71,41.88,7706.0
2018-11-09 14:35:00,41.86,41.88,41.78,41.8,6233.0,41.86,41.88,41.78,41.8,6233.0
2018-11-09 14:40:00,41.81,41.88,41.81,41.87,4231.0,41.81,41.88,41.81,41.87,4231.0
2018-11-09 14:45:00,41.86,41.87,41.78,41.79,5259.0,41.86,41.87,41.78,41.79,5259.0
2018-11-09 14:50:00,41.79,41.96,41.79,41.95,14300.0,41.79,41.96,41.79,41.95,14300.0
2018-11-09 14:55:00,41.96,42.06,41.96,42.01,7754.0,41.96,42.06,41.96,42.01,7754.0
2018-11-09 15:00:00,42.01,42.06,41.97,41.97,8177.0,42.01,42.06,41.97,41.97,8177.0
2018-11-09 15:05:00,41.97,42.09,41.95,42.07,7722.0,41.97,42.09,41.95,42.07,7722.0
2018-11-09 15:10:00,42.09,42.2,42.07,42.18,9412.0,42.09,42.2,42.07,42.18,9412.0
2018-11-09 15:15:00,42.18,42.31,42.15,42.31,22459.0,42.18,42.31,42.15,42.31,22459.0
2018-11-09 15:20:00,42.3,42.42,42.26,42.39,19420.0,42.3,42.42,42.26,42.39,19420.0
2018-11-09 15:25:00,42.4,42.44,42.37,42.39,22743.0,42.4,42.44,42.37,42.39,22743.0
2018-11-09 15:30:00,42.4,42.52,42.34,42.36,21393.0,42.4,42.52,42.34,42.36,21393.0
2018-11-09 15:35:00,42.35,42.42,42.3,42.32,16951.0,42.35,42.42,42.3,42.32,16951.0
2018-11-09 15:40:00,42.33,42.42,42.31,42.36,18820.0,42.33,42.42,42.31,42.36,18820.0
2018-11-09 15:45:00,42.37,42.4,42.23,42.24,24678.0,42.37,42.4,42.23,42.24,24678.0
2018-11-09 15:50:00,42.25,42.34,42.25,42.32,27572.0,42.25,42.34,42.25,42.32,27572.0
2018-11-09 15:55:00,42.31,42.33,42.21,42.22,59348.0,42.31,42.33,42.21,42.22,59348.0
2018-11-12 09:30:00,42.1,42.14,41.55,41.72,25022.0,42.1,42.14,41.55,41.72,25022.0
2018-11-12 09:35:00,41.63,41.81,41.52,41.78,9113.0,41.63,41.81,41.52,41.78,9113.0
2018-11-12 09:40:00,41.66,41.93,41.62,41.86,11140.0,41.66,41.93,41.62,41.86,11140.0
2018-11-12 09:45:00,41.82,41.92,41.79,41.87,7942.0,41.82,41.92,41.79,41.87,7942.0
2018-11-12 09:50:00,41.8,41.9,41.75,41.85,14093.0,41.8,41.9,41.75,41.85,14093.0
2018-11-12 09:55:00,41.88,42.04,41.88,41.96,6100.0,41.88,42.04,41.88,41.96,6100.0
2018-11-12 10:00:00,41.97,41.97,41.75,41.8,15307.0,41.97,41.97,41.75,41.8,15307.0
2018-11-12 10:05:00,41.8,42.1,41.8,41.98,11655.0,41.8,42.1,41.8,41.98,11655.0
2018-11-12 10:10:00,41.98,42.4,41.91,42.38,26601.0,41.98,42.4,41.91,42.38,26601.0
2018-11-12 10:15:00,42.35,42.48,42.33,42.45,11919.0,42.35,42.48,42.33,42.45,11919.0
2018-11-12 10:20:00,42.43,42.77,42.4,42.65,55278.0,42.43,42.77,42.4,42.65,55278.0
2018-11-12 10:25:00,42.63,42.84,42.63,42.71,23005.0,42.63,42.84,42.63,42.71,23005.0
2018-11-12 10:30:00,42.7,42.7,42.53,42.61,9690.0,42.7,42.7,42.53,42.61,9690.0
2018-11-12 10:35:00,42.63,42.74,42.6,42.74,21747.0,42.63,42.74,42.6,42.74,21747.0
2018-11-12 10:40:00,42.69,42.82,42.66,42.79,25233.0,42.69,42.82,42.66,42.79,25233.0
2018-11-12 10:45:00,42.77,42.88,42.73,42.83,25692.0,42.77,42.88,42.73,42.83,25692.0
2018-11-12 10:50:00,42.8,42.84,42.55,42.55,9007.0,42.8,42.84,42.55,42.55,9007.0
2018-11-12 10:55:00,42.58,42.59,42.48,42.56,20198.0,42.58,42.59,42.48,42.56,20198.0
2018-11-12 11:00:00,42.58,42.61,42.43,42.51,14162.0,42.58,42.61,42.43,42.51,14162.0
2018-11-12 11:05:00,42.45,42.68,42.41,42.66,10535.0,42.45,42.68,42.41,42.66,10535.0
2018-11-12 11:10:00,42.66,42.66,42.5,42.52,11610.0,42.66,42.66,42.5,42.52,11610.0
2018-11-12 11:15:00,42.5,42.53,42.38,42.4,8435.0,42.5,42.53,42.38,42.4,8435.0
2018-11-12 11:20:00,42.42,42.6,42.34,42.53,24907.0,42.42,42.6,42.34,42.53,24907.0
2018-11-12 11:25:00,42.55,42.57,42.47,42.54,20212.0,42.55,42.57,42.47,42.54,20212.0
2018-11-12 11:30:00,42.54,42.65,42.53,42.65,13300.0,42.54,42.65,42.53,42.65,13300.0
2018-11-12 11:35:00,42.65,42.8,42.65,42.71,6650.0,42.65,42.8,42.65,42.71,6650.0
2018-11-12 11:40:00,42.7,42.79,42.66,42.73,6824.0,42.7,42.79,42.66,42.73,6824.0
2018-11-12 11:45:00,42.68,42.8,42.64,42.76,7616.0,42.68,42.8,42.64,42.76,7616.0
2018-11-12 11:50:00,42.76,42.78,42.57,42.78,6500.0,42.76,42.78,42.57,42.78,6500.0
2018-11-12 11:55:00,42.77,42.91,42.77,42.9,6592.0,42.77,42.91,42.77,42.9,6592.0
2018-11-12 12:00:00,42.9,42.95,42.88,42.93,4928.0,42.9,42.95,42.88,42.93,4928.0
2018-11-12 12:05:00,42.95,43.24,42.95,43.19,18043.0,42.95,43.24,42.95,43.19,18043.0
2018-11-12 12:10:00,43.2,43.22,43.06,43.1,7461.0,43.2,43.22,43.06,43.1,7461.0
2018-11-12 12:15:00,43.11,43.21,43.06,43.15,8033.0,43.11,43.21,43.06,43.15,8033.0
2018-11-12 12:20:00,43.15,43.2,43.07,43.17,6050.0,43.15,43.2,43.07,43.17,6050.0
2018-11-12 12:25:00,43.14,43.18,43.02,43.07,5012.0,43.14,43.18,43.02,43.07,5012.0
2018-11-12 12:30:00,43.05,43.06,42.93,42.94,1700.0,43.05,43.06,42.93,42.94,1700.0
2018-11-12 12:35:00,42.96,43.1,42.96,43.06,6126.0,42.96,43.1,42.96,43.06,6126.0
2018-11-12 12:40:00,43.04,43.14,43.01,43.06,6322.0,43.04,43.14,43.01,43.06,6322.0
2018-11-12 12:45:00,43.11,43.21,43.05,43.21,5440.0,43.11,43.21,43.05,43.21,5440.0
2018-11-12 12:50:00,43.21,43.27,43.18,43.18,4509.0,43.21,43.27,43.18,43.18,4509.0
2018-11-12 12:55:00,43.15,43.23,43.14,43.14,6000.0,43.15,43.23,43.14,43.14,6000.0
2018-11-12 13:00:00,43.13,43.15,43.1,43.1,3400.0,43.13,43.15,43.1,43.1,3400.0
2018-11-12 13:05:00,43.06,43.08,42.95,43.08,5042.0,43.06,43.08,42.95,43.08,5042.0
2018-11-12 13:10:00,43.06,43.07,42.97,42.97,3500.0,43.06,43.07,42.97,42.97,3500.0
2018-11-12 13:15:00,42.99,43.02,42.93,42.94,4100.0,42.99,43.02,42.93,42.94,4100.0
2018-11-12 13:20:00,42.92,42.94,42.85,42.89,8487.0,42.92,42.94,42.85,42.89,8487.0
2018-11-12 13:25:00,42.91,43.06,42.9,42.97,5000.0,42.91,43.06,42.9,42.97,5000.0
2018-11-12 13:30:00,42.96,42.96,42.87,42.93,1600.0,42.96,42.96,42.87,42.93,1600.0
2018-11-12 13:35:00,42.92,42.94,42.88,42.91,5888.0,42.92,42.94,42.88,42.91,5888.0
2018-11-12 13:40:00,42.91,42.93,42.85,42.85,4527.0,42.91,42.93,42.85,42.85,4527.0
2018-11-12 13:45:00,42.83,42.9,42.79,42.89,4600.0,42.83,42.9,42.79,42.89,4600.0
2018-11-12 13:50:00,42.9,43.03,42.89,42.89,10942.0,42.9,43.03,42.89,42.89,10942.0
2018-11-12 13:55:00,42.88,42.94,42.85,42.85,4806.0,42.88,42.94,42.85,42.85,4806.0
2018-11-12 14:00:00,42.86,43.08,42.85,43.08,5575.0,42.86,43.08,42.85,43.08,5575.0
2018-11-12 14:05:00,43.1,43.11,43.02,43.11,4700.0,43.1,43.11,43.02,43.11,4700.0
2018-11-12 14:10:00,43.13,43.23,43.12,43.17,8914.0,43.13,43.23,43.12,43.17,8914.0
2018-11-12 14:15:00,43.17,43.31,43.14,43.24,14280.0,43.17,43.31,43.14,43.24,14280.0
2018-11-12 14:20:00,43.23,43.23,43.12,43.18,10439.0,43.23,43.23,43.12,43.18,10439.0
2018-11-12 14:25:00,43.2,43.2,43.12,43.14,8950.0,43.2,43.2,43.12,43.14,8950.0
2018-11-12 14:30:00,43.15,43.25,43.14,43.25,10410.0,43.15,43.25,43.14,43.25,10410.0
2018-11-12 14:35:00,43.26,43.26,43.05,43.12,8877.0,43.26,43.26,43.05,43.12,8877.0
2018-11-12 14:40:00,43.13,43.22,43.09,43.2,4914.0,43.13,43.22,43.09,43.2,4914.0
2018-11-12 14:45:00,43.18,43.32,43.18,43.24,6504.0,43.18,43.32,43.18,43.24,6504.0
2018-11-12 14:50:00,43.24,43.27,43.15,43.16,6200.0,43.24,43.27,43.15,43.16,6200.0
2018-11-12 14:55:00,43.16,43.16,42.96,43.0,7807.0,43.16,43.16,42.96,43.0,7807.0
2018-11-12 15:00:00,42.97,43.03,42.92,42.97,8524.0,42.97,43.03,42.92,42.97,8524.0
2018-11-12 15:05:00,42.97,43.02,42.93,42.98,10850.0,42.97,43.02,42.93,42.98,10850.0
2018-11-12 15:10:00,42.96,42.98,42.84,42.98,8945.0,42.96,42.98,42.84,42.98,8945.0
2018-11-12 15:15:00,42.97,43.05,42.89,42.99,9495.0,42.97,43.05,42.89,42.99,9495.0
2018-11-12 15:20:00,43.01,43.05,42.96,42.97,9000.0,43.01,43.05,42.96,42.97,9000.0
2018-11-12 15:25:00,42.97,42.97,42.9,42.9,7803.0,42.97,42.97,42.9,42.9,7803.0
2018-11-12 15:30:00,42.9,42.9,42.72,42.75,15687.0,42.9,42.9,42.72,42.75,15687.0
2018-11-12 15:35:00,42.74,42.74,42.68,42.71,19454.0,42.74,42.74,42.68,42.71,19454.0
2018-11-12 15:40:00,42.7,42.8,42.69,42.76,34169.0,42.7,42.8,42.69,42.76,34169.0
2018-11-12 15:45:00,42.75,42.82,42.7,42.74,31220.0,42.75,42.82,42.7,42.74,31220.0
2018-11-12 15:50:00,42.75,42.77,42.69,42.72,48621.0,42.75,42.77,42.69,42.72,48621.0
2018-11-12 15:55:00,42.72,42.73,42.7,42.71,74157.0,42.72,42.73,42.7,42.71,74157.0
2018-11-13 09:30:00,42.95,43.16,42.76,43.16,14093.0,42.95,43.16,42.76,43.16,14093.0
2018-11-13 09:35:00,43.2,43.24,42.95,43.0,20015.0,43.2,43.24,42.95,43.0,20015.0
2018-11-13 09:40:00,42.97,43.06,42.69,42.69,25608.0,42.97,43.06,42.69,42.69,25608.0
2018-11-13 09:45:00,42.65,42.8,42.61,42.62,17913.0,42.65,42.8,42.61,42.62,17913.0
2018-11-13 09:50:00,42.59,42.61,42.2,42.46,42239.0,42.59,42.61,42.2,42.46,42239.0
2018-11-13 09:55:00,42.45,42.48,42.3,42.42,14262.0,42.45,42.48,42.3,42.42,14262.0
2018-11-13 10:00:00,42.4,42.56,42.4,42.56,22208.0,42.4,42.56,42.4,42.56,22208.0
2018-11-13 10:05:00,42.55,42.69,42.35,42.69,83523.0,42.55,42.69,42.35,42.69,83523.0
2018-11-13 10:10:00,42.65,42.82,42.65,42.82,18897.0,42.65,42.82,42.65,42.82,18897.0
2018-11-13 10:15:00,42.81,42.86,42.7,42.86,27848.0,42.81,42.86,42.7,42.86,27848.0
2018-11-13 10:20:00,42.82,42.83,42.67,42.7,26420.0,42.82,42.83,42.67,42.7,26420.0
2018-11-13 10:25:00,42.68,42.75,42.6,42.6,14789.0,42.68,42.75,42.6,42.6,14789.0
2018-11-13 10:30:00,42.57,42.59,42.48,42.59,33570.0,42.57,42.59,42.48,42.59,33570.0
2018-11-13 10:35:00,42.56,42.68,42.5,42.59,23889.0,42.56,42.68,42.5,42.59,23889.0
2018-11-13 10:40:00,42.59,42.83,42.57,42.72,31756.0,42.59,42.83,42.57,42.72,31756.0
2018-11-13 10:45:00,42.73,42.97,42.72,42.94,18301.0,42.73,42.97,42.72,42.94,18301.0
2018-11-13 10:50:00,42.92,42.96,42.76,42.78,10983.0,42.92,42.96,42.76,42.78,10983.0
2018-11-13 10:55:00,42.8,42.91,42.8,42.86,14060.0,42.8,42.91,42.8,42.86,14060.0
2018-11-13 11:00:00,42.88,43.17,42.87,43.12,18188.0,42.88,43.17,42.87,43.12,18188.0
2018-11-13 11:05:00,43.12,43.14,43.02,43.03,17032.0,43.12,43.14,43.02,43.03,17032.0
2018-11-13 11:10:00,43.0,43.15,43.0,43.15,9950.0,43.0,43.15,43.0,43.15,9950.0
2018-11-13 11:15:00,43.15,43.33,43.07,43.29,12953.0,43.15,43.33,43.07,43.29,12953.0
2018-11-13 11:20:00,43.29,43.3,43.06,43.06,8851.0,43.29,43.3,43.06,43.06,8851.0
2018-11-13 11:25:00,43.07,43.16,43.03,43.03,8200.0,43.07,43.16,43.03,43.03,8200.0
2018-11-13 11:30:00,43.04,43.07,42.98,43.02,12192.0,43.04,43.07,42.98,43.02,12192.0
2018-11-13 11:35:00,43.04,43.07,42.87,42.92,16339.0,43.04,43.07,42.87,42.92,16339.0
2018-11-13 11:40:00,42.93,42.97,42.9,42.96,10242.0,42.93,42.97,42.9,42.96,10242.0
2018-11-13 11:45:00,42.96,43.05,42.94,43.03,7708.0,42.96,43.05,42.94,43.03,7708.0
2018-11-13 11:50:00,43.04,43.05,42.84,42.84,18394.0,43.04,43.05,42.84,42.84,18394.0
2018-11-13 11:55:00,42.84,42.88,42.82,42.84,13194.0,42.84,42.88,42.82,42.84,13194.0
2018-11-13 12:00:00,42.84,43.02,42.84,43.02,20524.0,42.84,43.02,42.84,43.02,20524.0
2018-11-13 12:05:00,43.01,43.01,42.89,42.94,11590.0,43.01,43.01,42.89,42.94,11590.0
2018-11-13 12:10:00,42.94,42.95,42.89,42.95,15120.0,42.94,42.95,42.89,42.95,15120.0
2018-11-13 12:15:00,42.96,42.96,42.89,42.91,30140.0,42.96,42.96,42.89,42.91,30140.0
2018-11-13 12:20:00,42.92,43.0,42.91,42.95,10799.0,42.92,43.0,42.91,42.95,10799.0
2018-11-13 12:25:00,42.97,43.01,42.91,42.91,8500.0,42.97,43.01,42.91,42.91,8500.0
2018-11-13 12:30:00,42.91,42.94,42.9,42.91,13180.0,42.91,42.94,42.9,42.91,13180.0
2018-11-13 12:35:00,42.9,42.94,42.88,42.92,58648.0,42.9,42.94,42.88,42.92,58648.0
2018-11-13 12:40:00,42.92,42.92,42.75,42.84,54269.0,42.92,42.92,42.75,42.84,54269.0
2018-11-13 12:45:00,42.83,42.9,42.8,42.85,23779.0,42.83,42.9,42.8,42.85,23779.0
2018-11-13 12:50:00,42.84,42.98,42.83,42.93,14321.0,42.84,42.98,42.83,42.93,14321.0
2018-11-13 12:55:00,42.92,42.92,42.82,42.83,12600.0,42.92,42.92,42.82,42.83,12600.0
2018-11-13 13:00:00,42.85,42.88,42.81,42.83,11658.0,42.85,42.88,42.81,42.83,11658.0
2018-11-13 13:05:00,42.83,42.83,42.72,42.72,28206.0,42.83,42.83,42.72,42.72,28206.0
2018-11-13 13:10:00,42.73,42.75,42.67,42.73,38742.0,42.73,42.75,42.67,42.73,38742.0
2018-11-13 13:15:00,42.73,42.76,42.63,42.74,41368.0,42.73,42.76,42.63,42.74,41368.0
2018-11-13 13:20:00,42.76,42.78,42.7,42.72,8162.0,42.76,42.78,42.7,42.72,8162.0
2018-11-13 13:25:00,42.72,42.79,42.68,42.74,12505.0,42.72,42.79,42.68,42.74,12505.0
2018-11-13 13:30:00,42.76,42.81,42.71,42.81,9589.0,42.76,42.81,42.71,42.81,9589.0
2018-11-13 13:35:00,42.81,42.84,42.74,42.8,8504.0,42.81,42.84,42.74,42.8,8504.0
2018-11-13 13:40:00,42.8,42.8,42.69,42.7,5684.0,42.8,42.8,42.69,42.7,5684.0
2018-11-13 13:45:00,42.69,42.73,42.65,42.65,21588.0,42.69,42.73,42.65,42.65,21588.0
2018-11-13 13:50:00,42.65,42.68,42.59,42.6,14876.0,42.65,42.68,42.59,42.6,14876.0
2018-11-13 13:55:00,42.61,42.62,42.5,42.52,15795.0,42.61,42.62,42.5,42.52,15795.0
2018-11-13 14:00:00,42.51,42.59,42.41,42.59,29069.0,42.51,42.59,42.41,42.59,29069.0
2018-11-13 14:05:00,42.59,42.64,42.57,42.63,14307.0,42.59,42.64,42.57,42.63,14307.0
2018-11-13 14:10:00,42.62,42.65,42.56,42.56,9616.0,42.62,42.65,42.56,42.56,9616.0
2018-11-13 14:15:00,42.55,42.55,42.43,42.46,13326.0,42.55,42.55,42.43,42.46,13326.0
2018-11-13 14:20:00,42.47,42.48,42.36,42.4,10025.0,42.47,42.48,42.36,42.4,10025.0
2018-11-13 14:25:00,42.42,42.42,42.3,42.38,16865.0,42.42,42.42,42.3,42.38,16865.0
2018-11-13 14:30:00,42.36,42.44,42.3,42.32,18200.0,42.36,42.44,42.3,42.32,18200.0
2018-11-13 14:35:00,42.33,42.4,42.3,42.33,13758.0,42.33,42.4,42.3,42.33,13758.0
2018-11-13 14:40:00,42.31,42.31,42.06,42.08,16248.0,42.31,42.31,42.06,42.08,16248.0
2018-11-13 14:45:00,42.06,42.18,42.0,42.11,21475.0,42.06,42.18,42.0,42.11,21475.0
2018-11-13 14:50:00,42.1,42.15,42.05,42.15,12700.0,42.1,42.15,42.05,42.15,12700.0
2018-11-13 14:55:00,42.16,42.22,42.16,42.17,10365.0,42.16,42.22,42.16,42.17,10365.0
2018-11-13 15:00:00,42.16,42.3,42.11,42.24,12700.0,42.16,42.3,42.11,42.24,12700.0
2018-11-13 15:05:00,42.24,42.24,42.12,42.16,7609.0,42.24,42.24,42.12,42.16,7609.0
2018-11-13 15:10:00,42.16,42.41,42.09,42.39,29592.0,42.16,42.41,42.09,42.39,29592.0
2018-11-13 15:15:00,42.41,42.47,42.31,42.44,26858.0,42.41,42.47,42.31,42.44,26858.0
2018-11-13 15:20:00,42.43,42.48,42.39,42.43,29046.0,42.43,42.48,42.39,42.43,29046.0
2018-11-13 15:25:00,42.44,42.51,42.41,42.45,22948.0,42.44,42.51,42.41,42.45,22948.0
2018-11-13 15:30:00,42.44,42.45,42.39,42.42,30274.0,42.44,42.45,42.39,42.42,30274.0
2018-11-13 15:35:00,42.41,42.54,42.41,42.45,29215.0,42.41,42.54,42.41,42.45,29215.0
2018-11-13 15:40:00,42.48,42.5,42.44,42.48,25261.0,42.48,42.5,42.44,42.48,25261.0
2018-11-13 15:45:00,42.47,42.62,42.46,42.61,41897.0,42.47,42.62,42.46,42.61,41897.0
2018-11-13 15:50:00,42.61,42.66,42.57,42.66,52328.0,42.61,42.66,42.57,42.66,52328.0
2018-11-13 15:55:00,42.64,42.65,42.45,42.47,226052.0,42.64,42.65,42.45,42.47,226052.0
2018-11-14 09:30:00,43.0,43.0,42.73,42.82,15858.0,43.0,43.0,42.73,42.82,15858.0
2018-11-14 09:35:00,42.92,43.15,42.76,42.96,8939.0,42.92,43.15,42.76,42.96,8939.0
2018-11-14 09:40:00,43.01,43.36,43.0,43.3,12036.0,43.01,43.36,43.0,43.3,12036.0
2018-11-14 09:45:00,43.3,43.33,43.11,43.14,3779.0,43.3,43.33,43.11,43.14,3779.0
2018-11-14 09:50:00,43.21,43.34,43.21,43.29,17742.0,43.21,43.34,43.21,43.29,17742.0
2018-11-14 09:55:00,43.29,43.47,43.28,43.43,5450.0,43.29,43.47,43.28,43.43,5450.0
2018-11-14 10:00:00,43.49,43.49,43.3,43.37,4650.0,43.49,43.49,43.3,43.37,4650.0
2018-11-14 10:05:00,43.36,43.47,43.24,43.26,11419.0,43.36,43.47,43.24,43.26,11419.0
2018-11-14 10:10:00,43.23,43.23,42.96,42.97,5600.0,43.23,43.23,42.96,42.97,5600.0
2018-11-14 10:15:00,42.85,42.94,42.78,42.83,5900.0,42.85,42.94,42.78,42.83,5900.0
2018-11-14 10:20:00,42.87,42.88,42.7,42.7,26031.0,42.87,42.88,42.7,42.7,26031.0
2018-11-14 10:25:00,42.7,42.88,42.7,42.75,20766.0,42.7,42.88,42.7,42.75,20766.0
2018-11-14 10:30:00,42.78,42.78,42.67,42.68,27806.0,42.78,42.78,42.67,42.68,27806.0
2018-11-14 10:35:00,42.67,42.71,42.6,42.66,7200.0,42.67,42.71,42.6,42.66,7200.0
2018-11-14 10:40:00,42.62,42.63,42.52,42.61,14527.0,42.62,42.63,42.52,42.61,14527.0
2018-11-14 10:45:00,42.56,42.66,42.5,42.57,5828.0,42.56,42.66,42.5,42.57,5828.0
2018-11-14 10:50:00,42.55,42.57,42.25,42.43,25139.0,42.55,42.57,42.25,42.43,25139.0
2018-11-14 10:55:00,42.45,42.59,42.42,42.59,28612.0,42.45,42.59,42.42,42.59,28612.0
2018-11-14 11:00:00,42.56,42.57,42.45,42.53,13095.0,42.56,42.57,42.45,42.53,13095.0
2018-11-14 11:05:00,42.51,42.51,42.34,42.34,5124.0,42.51,42.51,42.34,42.34,5124.0
2018-11-14 11:10:00,42.34,42.43,42.2,42.2,18801.0,42.34,42.43,42.2,42.2,18801.0
2018-11-14 11:15:00,42.2,42.39,42.18,42.31,10373.0,42.2,42.39,42.18,42.31,10373.0
2018-11-14 11:20:00,42.31,42.34,42.13,42.22,8201.0,42.31,42.34,42.13,42.22,8201.0
2018-11-14 11:25:00,42.24,42.26,42.11,42.14,9990.0,42.24,42.26,42.11,42.14,9990.0
2018-11-14 11:30:00,42.15,42.24,42.1,42.15,6600.0,42.15,42.24,42.1,42.15,6600.0
2018-11-14 11:35:00,42.16,42.22,42.1,42.1,8422.0,42.16,42.22,42.1,42.1,8422.0
2018-11-14 11:40:00,42.1,42.17,42.03,42.15,10940.0,42.1,42.17,42.03,42.15,10940.0
2018-11-14 11:45:00,42.15,42.24,42.09,42.22,4698.0,42.15,42.24,42.09,42.22,4698.0
2018-11-14 11:50:00,42.23,42.25,42.04,42.16,12892.0,42.23,42.25,42.04,42.16,12892.0
2018-11-14 11:55:00,42.19,42.42,42.18,42.39,9264.0,42.19,42.42,42.18,42.39,9264.0
2018-11-14 12:00:00,42.41,42.48,42.32,42.37,12318.0,42.41,42.48,42.32,42.37,12318.0
2018-11-14 12:05:00,42.38,42.42,42.28,42.28,6200.0,42.38,42.42,42.28,42.28,6200.0
2018-11-14 12:10:00,42.26,42.27,42.12,42.17,3300.0,42.26,42.27,42.12,42.17,3300.0
2018-11-14 12:15:00,42.17,42.33,42.17,42.31,3300.0,42.17,42.33,42.17,42.31,3300.0
2018-11-14 12:20:00,42.34,42.48,42.34,42.36,4898.0,42.34,42.48,42.34,42.36,4898.0
2018-11-14 12:25:00,42.38,42.47,42.38,42.38,4099.0,42.38,42.47,42.38,42.38,4099.0
2018-11-14 12:30:00,42.38,42.41,42.3,42.3,5000.0,42.38,42.41,42.3,42.3,5000.0
2018-11-14 12:35:00,42.3,42.32,42.17,42.24,6772.0,42.3,42.32,42.17,42.24,6772.0
2018-11-14 12:40:00,42.27,42.27,42.18,42.22,5600.0,42.27,42.27,42.18,42.22,5600.0
2018-11-14 12:45:00,42.2,42.25,42.13,42.18,3847.0,42.2,42.25,42.13,42.18,3847.0
2018-11-14 12:50:00,42.18,42.27,42.17,42.24,3925.0,42.18,42.27,42.17,42.24,3925.0
2018-11-14 12:55:00,42.21,42.27,42.1,42.1,5200.0,42.21,42.27,42.1,42.1,5200.0
2018-11-14 13:00:00,42.13,42.31,42.13,42.31,5600.0,42.13,42.31,42.13,42.31,5600.0
2018-11-14 13:05:00,42.34,42.42,42.28,42.42,6600.0,42.34,42.42,42.28,42.42,6600.0
2018-11-14 13:10:00,42.42,42.42,42.2,42.33,6679.0,42.42,42.42,42.2,42.33,6679.0
2018-11-14 13:15:00,42.34,42.46,42.29,42.43,6100.0,42.34,42.46,42.29,42.43,6100.0
2018-11-14 13:20:00,42.43,42.45,42.27,42.27,8500.0,42.43,42.45,42.27,42.27,8500.0
2018-11-14 13:25:00,42.28,42.34,42.27,42.32,4100.0,42.28,42.34,42.27,42.32,4100.0
2018-11-14 13:30:00,42.34,42.43,42.23,42.3,8836.0,42.34,42.43,42.23,42.3,8836.0
2018-11-14 13:35:00,42.33,42.37,42.25,42.26,6519.0,42.33,42.37,42.25,42.26,6519.0
2018-11-14 13:40:00,42.27,42.3,42.19,42.19,8643.0,42.27,42.3,42.19,42.19,8643.0
2018-11-14 13:45:00,42.23,42.29,42.15,42.19,8592.0,42.23,42.29,42.15,42.19,8592.0
2018-11-14 13:50:00,42.19,42.28,42.15,42.27,8200.0,42.19,42.28,42.15,42.27,8200.0
2018-11-14 13:55:00,42.29,42.38,42.28,42.38,8602.0,42.29,42.38,42.28,42.38,8602.0
2018-11-14 14:00:00,42.33,42.33,42.13,42.13,5000.0,42.33,42.33,42.13,42.13,5000.0
2018-11-14 14:05:00,42.11,42.14,42.06,42.12,12971.0,42.11,42.14,42.06,42.12,12971.0
2018-11-14 14:10:00,42.13,42.37,42.1,42.37,10987.0,42.13,42.37,42.1,42.37,10987.0
2018-11-14 14:15:00,42.37,42.55,42.36,42.49,7987.0,42.37,42.55,42.36,42.49,7987.0
2018-11-14 14:20:00,42.47,42.57,42.41,42.46,11684.0,42.47,42.57,42.41,42.46,11684.0
2018-11-14 14:25:00,42.44,42.44,42.35,42.4,5202.0,42.44,42.44,42.35,42.4,5202.0
2018-11-14 14:30:00,42.4,42.56,42.35,42.47,9925.0,42.4,42.56,42.35,42.47,9925.0
2018-11-14 14:35:00,42.46,42.6,42.45,42.47,4500.0,42.46,42.6,42.45,42.47,4500.0
2018-11-14 14:40:00,42.44,42.56,42.39,42.49,8635.0,42.44,42.56,42.39,42.49,8635.0
2018-11-14 14:45:00,42.49,42.68,42.43,42.6,8104.0,42.49,42.68,42.43,42.6,8104.0
2018-11-14 14:50:00,42.62,42.77,42.6,42.76,8600.0,42.62,42.77,42.6,42.76,8600.0
2018-11-14 14:55:00,42.78,42.89,42.78,42.89,18899.0,42.78,42.89,42.78,42.89,18899.0
2018-11-14 15:00:00,42.88,42.93,42.74,42.77,12985.0,42.88,42.93,42.74,42.77,12985.0
2018-11-14 15:05:00,42.79,42.94,42.78,42.89,10649.0,42.79,42.94,42.78,42.89,10649.0
2018-11-14 15:10:00,42.89,42.95,42.84,42.92,9597.0,42.89,42.95,42.84,42.92,9597.0
2018-11-14 15:15:00,42.92,43.08,42.9,42.97,19005.0,42.92,43.08,42.9,42.97,19005.0
2018-11-14 15:20:00,42.95,42.95,42.85,42.92,9292.0,42.95,42.95,42.85,42.92,9292.0
2018-11-14 15:25:00,42.9,42.9,42.76,42.81,9800.0,42.9,42.9,42.76,42.81,9800.0
2018-11-14 15:30:00,42.8,42.89,42.76,42.77,12711.0,42.8,42.89,42.76,42.77,12711.0
2018-11-14 15:35:00,42.77,42.83,42.76,42.78,15606.0,42.77,42.83,42.76,42.78,15606.0
2018-11-14 15:40:00,42.77,42.8,42.67,42.69,18564.0,42.77,42.8,42.67,42.69,18564.0
2018-11-14 15:45:00,42.7,42.78,42.7,42.73,17621.0,42.7,42.78,42.7,42.73,17621.0
2018-11-14 15:50:00,42.73,42.74,42.54,42.58,27262.0,42.73,42.74,42.54,42.58,27262.0
2018-11-14 15:55:00,42.58,42.63,42.5,42.54,83998.0,42.58,42.63,42.5,42.54,83998.0
2018-11-15 09:30:00,42.31,42.97,42.24,42.85,28162.0,42.31,42.97,42.24,42.85,28162.0
2018-11-15 09:35:00,42.83,43.15,42.81,43.0,7842.0,42.83,43.15,42.81,43.0,7842.0
2018-11-15 09:40:00,43.13,43.13,42.75,42.75,11315.0,43.13,43.13,42.75,42.75,11315.0
2018-11-15 09:45:00,42.77,42.97,42.67,42.92,16244.0,42.77,42.97,42.67,42.92,16244.0
2018-11-15 09:50:00,42.91,42.93,42.59,42.72,14779.0,42.91,42.93,42.59,42.72,14779.0
2018-11-15 09:55:00,42.72,42.8,42.61,42.63,8900.0,42.72,42.8,42.61,42.63,8900.0
2018-11-15 10:00:00,42.59,42.95,42.58,42.76,5606.0,42.59,42.95,42.58,42.76,5606.0
2018-11-15 10:05:00,42.77,42.83,42.65,42.67,6556.0,42.77,42.83,42.65,42.67,6556.0
2018-11-15 10:10:00,42.65,42.92,42.63,42.88,7500.0,42.65,42.92,42.63,42.88,7500.0
2018-11-15 10:15:00,42.89,42.9,42.78,42.88,5140.0,42.89,42.9,42.78,42.88,5140.0
2018-11-15 10:20:00,42.81,42.9,42.75,42.76,6220.0,42.81,42.9,42.75,42.76,6220.0
2018-11-15 10:25:00,42.78,42.88,42.78,42.85,4580.0,42.78,42.88,42.78,42.85,4580.0
2018-11-15 10:30:00,42.84,42.88,42.65,42.66,12625.0,42.84,42.88,42.65,42.66,12625.0
2018-11-15 10:35:00,42.64,42.66,42.45,42.51,12300.0,42.64,42.66,42.45,42.51,12300.0
2018-11-15 10:40:00,42.48,42.52,42.39,42.4,14265.0,42.48,42.52,42.39,42.4,14265.0
2018-11-15 10:45:00,42.41,42.71,42.4,42.68,12774.0,42.41,42.71,42.4,42.68,12774.0
2018-11-15 10:50:00,42.66,42.8,42.58,42.77,7600.0,42.66,42.8,42.58,42.77,7600.0
2018-11-15 10:55:00,42.77,42.77,42.59,42.59,12915.0,42.77,42.77,42.59,42.59,12915.0
2018-11-15 11:00:00,42.56,42.69,42.52,42.67,11511.0,42.56,42.69,42.52,42.67,11511.0
2018-11-15 11:05:00,42.67,42.77,42.66,42.72,6558.0,42.67,42.77,42.66,42.72,6558.0
2018-11-15 11:10:00,42.72,42.77,42.7,42.76,10200.0,42.72,42.77,42.7,42.76,10200.0
2018-11-15 11:15:00,42.74,42.81,42.71,42.81,6250.0,42.74,42.81,42.71,42.81,6250.0
2018-11-15 11:20:00,42.82,43.04,42.82,43.01,9434.0,42.82,43.04,42.82,43.01,9434.0
2018-11-15 11:25:00,42.98,43.09,42.98,43.09,9250.0,42.98,43.09,42.98,43.09,9250.0
2018-11-15 11:30:00,43.09,43.27,43.0,43.26,57708.0,43.09,43.27,43.0,43.26,57708.0
2018-11-15 11:35:00,43.24,43.28,43.2,43.23,10640.0,43.24,43.28,43.2,43.23,10640.0
2018-11-15 11:40:00,43.19,43.4,43.15,43.23,15406.0,43.19,43.4,43.15,43.23,15406.0
2018-11-15 11:45:00,43.23,43.33,43.2,43.3,9133.0,43.23,43.33,43.2,43.3,9133.0
2018-11-15 11:50:00,43.27,43.32,43.21,43.3,28749.0,43.27,43.32,43.21,43.3,28749.0
2018-11-15 11:55:00,43.28,43.28,43.2,43.22,5800.0,43.28,43.28,43.2,43.22,5800.0
2018-11-15 12:00:00,43.26,43.37,43.2,43.37,6945.0,43.26,43.37,43.2,43.37,6945.0
2018-11-15 12:05:00,43.36,43.43,43.2,43.24,12978.0,43.36,43.43,43.2,43.24,12978.0
2018-11-15 12:10:00,43.23,43.27,43.18,43.23,4400.0,43.23,43.27,43.18,43.23,4400.0
2018-11-15 12:15:00,43.21,43.27,43.15,43.18,13688.0,43.21,43.27,43.15,43.18,13688.0
2018-11-15 12:20:00,43.18,43.21,43.13,43.21,5986.0,43.18,43.21,43.13,43.21,5986.0
2018-11-15 12:25:00,43.17,43.27,43.11,43.25,6887.0,43.17,43.27,43.11,43.25,6887.0
2018-11-15 12:30:00,43.22,43.3,43.22,43.28,4641.0,43.22,43.3,43.22,43.28,4641.0
2018-11-15 12:35:00,43.3,43.44,43.29,43.44,9312.0,43.3,43.44,43.29,43.44,9312.0
2018-11-15 12:40:00,43.42,43.51,43.4,43.43,10020.0,43.42,43.51,43.4,43.43,10020.0
2018-11-15 12:45:00,43.43,43.45,43.37,43.45,6996.0,43.43,43.45,43.37,43.45,6996.0
2018-11-15 12:50:00,43.45,43.49,43.42,43.43,6200.0,43.45,43.49,43.42,43.43,6200.0
2018-11-15 12:55:00,43.41,43.46,43.36,43.38,8300.0,43.41,43.46,43.36,43.38,8300.0
2018-11-15 13:00:00,43.4,43.45,43.28,43.32,17846.0,43.4,43.45,43.28,43.32,17846.0
2018-11-15 13:05:00,43.32,43.33,43.18,43.23,5400.0,43.32,43.33,43.18,43.23,5400.0
2018-11-15 13:10:00,43.23,43.33,43.22,43.33,9319.0,43.23,43.33,43.22,43.33,9319.0
2018-11-15 13:15:00,43.31,43.51,43.29,43.51,8200.0,43.31,43.51,43.29,43.51,8200.0
2018-11-15 13:20:00,43.52,43.67,43.52,43.67,6695.0,43.52,43.67,43.52,43.67,6695.0
2018-11-15 13:25:00,43.69,43.82,43.64,43.82,12900.0,43.69,43.82,43.64,43.82,12900.0
2018-11-15 13:30:00,43.79,43.92,43.78,43.91,8986.0,43.79,43.92,43.78,43.91,8986.0
2018-11-15 13:35:00,43.92,43.95,43.88,43.91,6400.0,43.92,43.95,43.88,43.91,6400.0
2018-11-15 13:40:00,43.86,43.9,43.8,43.9,10165.0,43.86,43.9,43.8,43.9,10165.0
2018-11-15 13:45:00,43.89,43.99,43.73,43.77,10171.0,43.89,43.99,43.73,43.77,10171.0
2018-11-15 13:50:00,43.81,43.95,43.81,43.92,7600.0,43.81,43.95,43.81,43.92,7600.0
2018-11-15 13:55:00,43.9,44.01,43.9,43.98,8664.0,43.9,44.01,43.9,43.98,8664.0
2018-11-15 14:00:00,43.98,44.05,43.89,43.91,13194.0,43.98,44.05,43.89,43.91,13194.0
2018-11-15 14:05:00,43.91,44.02,43.91,43.97,8300.0,43.91,44.02,43.91,43.97,8300.0
2018-11-15 14:10:00,43.95,43.95,43.8,43.82,9025.0,43.95,43.95,43.8,43.82,9025.0
2018-11-15 14:15:00,43.84,43.84,43.73,43.74,6505.0,43.84,43.84,43.73,43.74,6505.0
2018-11-15 14:20:00,43.77,43.89,43.75,43.85,5100.0,43.77,43.89,43.75,43.85,5100.0
2018-11-15 14:25:00,43.86,43.95,43.8,43.9,12311.0,43.86,43.95,43.8,43.9,12311.0
2018-11-15 14:30:00,43.91,44.02,43.91,43.98,7710.0,43.91,44.02,43.91,43.98,7710.0
2018-11-15 14:35:00,43.99,44.0,43.86,43.88,16183.0,43.99,44.0,43.86,43.88,16183.0
2018-11-15 14:40:00,43.9,43.9,43.76,43.76,6602.0,43.9,43.9,43.76,43.76,6602.0
2018-11-15 14:45:00,43.8,43.86,43.78,43.79,7404.0,43.8,43.86,43.78,43.79,7404.0
2018-11-15 14:50:00,43.8,43.84,43.74,43.83,11205.0,43.8,43.84,43.74,43.83,11205.0
2018-11-15 14:55:00,43.82,43.85,43.78,43.8,11723.0,43.82,43.85,43.78,43.8,11723.0
2018-11-15 15:00:00,43.8,43.81,43.56,43.66,12573.0,43.8,43.81,43.56,43.66,12573.0
2018-11-15 15:05:00,43.68,43.78,43.66,43.76,11603.0,43.68,43.78,43.66,43.76,11603.0
2018-11-15 15:10:00,43.77,43.87,43.76,43.87,9468.0,43.77,43.87,43.76,43.87,9468.0
2018-11-15 15:15:00,43.83,43.83,43.71,43.74,7587.0,43.83,43.83,43.71,43.74,7587.0
2018-11-15 15:20:00,43.7,43.75,43.66,43.71,9542.0,43.7,43.75,43.66,43.71,9542.0
2018-11-15 15:25:00,43.72,43.83,43.72,43.76,7365.0,43.72,43.83,43.72,43.76,7365.0
2018-11-15 15:30:00,43.75,43.85,43.73,43.79,13889.0,43.75,43.85,43.73,43.79,13889.0
2018-11-15 15:35:00,43.81,43.91,43.79,43.91,12739.0,43.81,43.91,43.79,43.91,12739.0
2018-11-15 15:40:00,43.91,43.98,43.88,43.94,28896.0,43.91,43.98,43.88,43.94,28896.0
2018-11-15 15:45:00,43.93,43.97,43.88,43.95,25463.0,43.93,43.97,43.88,43.95,25463.0
2018-11-15 15:50:00,43.96,44.17,43.96,44.15,31648.0,43.96,44.17,43.96,44.15,31648.0
2018-11-15 15:55:00,44.14,44.14,43.98,44.08,83512.0,44.14,44.14,43.98,44.08,83512.0
2018-11-16 09:30:00,43.25,44.0,43.16,43.97,18761.0,43.25,44.0,43.16,43.97,18761.0
2018-11-16 09:35:00,43.77,43.92,43.67,43.77,6334.0,43.77,43.92,43.67,43.77,6334.0
2018-11-16 09:40:00,43.74,44.01,43.74,43.85,6750.0,43.74,44.01,43.74,43.85,6750.0
2018-11-16 09:45:00,43.9,44.07,43.89,44.02,5613.0,43.9,44.07,43.89,44.02,5613.0
2018-11-16 09:50:00,44.06,44.29,44.06,44.25,10040.0,44.06,44.29,44.06,44.25,10040.0
2018-11-16 09:55:00,44.24,44.25,44.14,44.19,6990.0,44.24,44.25,44.14,44.19,6990.0
2018-11-16 10:00:00,44.19,44.21,44.03,44.18,9223.0,44.19,44.21,44.03,44.18,9223.0
2018-11-16 10:05:00,44.18,44.18,43.9,43.9,23025.0,44.18,44.18,43.9,43.9,23025.0
2018-11-16 10:10:00,43.87,43.87,43.79,43.83,23099.0,43.87,43.87,43.79,43.83,23099.0
2018-11-16 10:15:00,43.84,44.04,43.84,43.9,9317.0,43.84,44.04,43.84,43.9,9317.0
2018-11-16 10:20:00,43.92,44.14,43.88,44.14,7147.0,43.92,44.14,43.88,44.14,7147.0
2018-11-16 10:25:00,44.14,44.25,44.11,44.19,14942.0,44.14,44.25,44.11,44.19,14942.0
2018-11-16 10:30:00,44.19,44.25,44.16,44.19,6614.0,44.19,44.25,44.16,44.19,6614.0
2018-11-16 10:35:00,44.19,44.4,44.18,44.34,8938.0,44.19,44.4,44.18,44.34,8938.0
2018-11-16 10:40:00,44.31,44.31,44.14,44.16,8000.0,44.31,44.31,44.14,44.16,8000.0
2018-11-16 10:45:00,44.18,44.25,44.16,44.25,6930.0,44.18,44.25,44.16,44.25,6930.0
2018-11-16 10:50:00,44.27,44.28,44.12,44.27,6500.0,44.27,44.28,44.12,44.27,6500.0
2018-11-16 10:55:00,44.25,44.26,44.16,44.16,6900.0,44.25,44.26,44.16,44.16,6900.0
2018-11-16 11:00:00,44.14,44.21,44.03,44.05,7314.0,44.14,44.21,44.03,44.05,7314.0
2018-11-16 11:05:00,44.04,44.05,43.84,43.86,6624.0,44.04,44.05,43.84,43.86,6624.0
2018-11-16 11:10:00,43.86,43.89,43.62,43.71,8986.0,43.86,43.89,43.62,43.71,8986.0
2018-11-16 11:15:00,43.72,43.84,43.72,43.81,11338.0,43.72,43.84,43.72,43.81,11338.0
2018-11-16 11:20:00,43.81,43.81,43.68,43.73,3600.0,43.81,43.81,43.68,43.73,3600.0
2018-11-16 11:25:00,43.76,43.78,43.7,43.76,4400.0,43.76,43.78,43.7,43.76,4400.0
2018-11-16 11:30:00,43.77,43.78,43.54,43.6,8195.0,43.77,43.78,43.54,43.6,8195.0
2018-11-16 11:35:00,43.61,43.63,43.5,43.54,9028.0,43.61,43.63,43.5,43.54,9028.0
2018-11-16 11:40:00,43.53,43.6,43.45,43.59,6664.0,43.53,43.6,43.45,43.59,6664.0
2018-11-16 11:45:00,43.61,43.65,43.46,43.47,5765.0,43.61,43.65,43.46,43.47,5765.0
2018-11-16 11:50:00,43.47,43.53,43.37,43.43,3901.0,43.47,43.53,43.37,43.43,3901.0
2018-11-16 11:55:00,43.45,43.51,43.42,43.44,7198.0,43.45,43.51,43.42,43.44,7198.0
2018-11-16 12:00:00,43.46,43.52,43.43,43.52,3085.0,43.46,43.52,43.43,43.52,3085.0
2018-11-16 12:05:00,43.53,43.65,43.5,43.64,6590.0,43.53,43.65,43.5,43.64,6590.0
2018-11-16 12:10:00,43.68,43.68,43.61,43.63,4000.0,43.68,43.68,43.61,43.63,4000.0
2018-11-16 12:15:00,43.63,43.67,43.58,43.65,3200.0,43.63,43.67,43.58,43.65,3200.0
2018-11-16 12:20:00,43.63,43.7,43.63,43.68,3700.0,43.63,43.7,43.63,43.68,3700.0
2018-11-16 12:25:00,43.68,43.69,43.57,43.57,3954.0,43.68,43.69,43.57,43.57,3954.0
2018-11-16 12:30:00,43.59,43.77,43.53,43.77,7500.0,43.59,43.77,43.53,43.77,7500.0
2018-11-16 12:35:00,43.8,43.91,43.77,43.84,5500.0,43.8,43.91,43.77,43.84,5500.0
2018-11-16 12:40:00,43.9,44.0,43.85,43.9,3758.0,43.9,44.0,43.85,43.9,3758.0
2018-11-16 12:45:00,43.88,44.04,43.87,44.03,4220.0,43.88,44.04,43.87,44.03,4220.0
2018-11-16 12:50:00,44.02,44.11,43.99,44.08,6357.0,44.02,44.11,43.99,44.08,6357.0
2018-11-16 12:55:00,44.07,44.13,44.07,44.1,3201.0,44.07,44.13,44.07,44.1,3201.0
2018-11-16 13:00:00,44.11,44.15,44.02,44.04,8916.0,44.11,44.15,44.02,44.04,8916.0
2018-11-16 13:05:00,44.07,44.07,43.97,44.01,3812.0,44.07,44.07,43.97,44.01,3812.0
2018-11-16 13:10:00,44.02,44.03,43.98,44.02,2300.0,44.02,44.03,43.98,44.02,2300.0
2018-11-16 13:15:00,44.04,44.1,44.03,44.05,2276.0,44.04,44.1,44.03,44.05,2276.0
2018-11-16 13:20:00,44.05,44.1,44.01,44.08,3450.0,44.05,44.1,44.01,44.08,3450.0
2018-11-16 13:25:00,44.09,44.09,43.98,44.0,2300.0,44.09,44.09,43.98,44.0,2300.0
2018-11-16 13:30:00,44.02,44.1,43.98,43.98,3936.0,44.02,44.1,43.98,43.98,3936.0
2018-11-16 13:35:00,43.97,44.02,43.96,44.02,4030.0,43.97,44.02,43.96,44.02,4030.0
2018-11-16 13:40:00,44.03,44.07,43.88,43.96,6118.0,44.03,44.07,43.88,43.96,6118.0
2018-11-16 13:45:00,43.95,44.07,43.93,44.05,6100.0,43.95,44.07,43.93,44.05,6100.0
2018-11-16 13:50:00,44.08,44.09,44.04,44.05,2537.0,44.08,44.09,44.04,44.05,2537.0
2018-11-16 13:55:00,44.06,44.14,44.06,44.11,700.0,44.06,44.14,44.06,44.11,700.0
2018-11-16 14:00:00,44.13,44.24,44.12,44.24,8117.0,44.13,44.24,44.12,44.24,8117.0
2018-11-16 14:05:00,44.21,44.23,44.17,44.22,8524.0,44.21,44.23,44.17,44.22,8524.0
2018-11-16 14:10:00,44.23,44.27,44.19,44.21,5790.0,44.23,44.27,44.19,44.21,5790.0
2018-11-16 14:15:00,44.19,44.26,44.15,44.22,11489.0,44.19,44.26,44.15,44.22,11489.0
2018-11-16 14:20:00,44.2,44.28,44.18,44.18,8609.0,44.2,44.28,44.18,44.18,8609.0
2018-11-16 14:25:00,44.17,44.29,44.15,44.25,7266.0,44.17,44.29,44.15,44.25,7266.0
2018-11-16 14:30:00,44.25,44.31,44.25,44.3,11976.0,44.25,44.31,44.25,44.3,11976.0
2018-11-16 14:35:00,44.29,44.34,44.29,44.32,7971.0,44.29,44.34,44.29,44.32,7971.0
2018-11-16 14:40:00,44.32,44.37,44.3,44.36,5906.0,44.32,44.37,44.3,44.36,5906.0
2018-11-16 14:45:00,44.37,44.42,44.33,44.41,11989.0,44.37,44.42,44.33,44.41,11989.0
2018-11-16 14:50:00,44.43,44.44,44.35,44.42,9587.0,44.43,44.44,44.35,44.42,9587.0
2018-11-16 14:55:00,44.42,44.44,44.34,44.35,12743.0,44.42,44.44,44.34,44.35,12743.0
2018-11-16 15:00:00,44.35,44.38,44.3,44.32,10527.0,44.35,44.38,44.3,44.32,10527.0
2018-11-16 15:05:00,44.34,44.37,44.25,44.3,10367.0,44.34,44.37,44.25,44.3,10367.0
2018-11-16 15:10:00,44.3,44.37,44.28,44.36,7676.0,44.3,44.37,44.28,44.36,7676.0
2018-11-16 15:15:00,44.38,44.6,44.38,44.57,19118.0,44.38,44.6,44.38,44.57,19118.0
2018-11-16 15:20:00,44.57,44.63,44.56,44.63,9062.0,44.57,44.63,44.56,44.63,9062.0
2018-11-16 15:25:00,44.63,44.68,44.53,44.53,25488.0,44.63,44.68,44.53,44.53,25488.0
2018-11-16 15:30:00,44.52,44.54,44.46,44.47,9919.0,44.52,44.54,44.46,44.47,9919.0
2018-11-16 15:35:00,44.5,44.53,44.49,44.49,7884.0,44.5,44.53,44.49,44.49,7884.0
2018-11-16 15:40:00,44.49,44.58,44.49,44.53,11902.0,44.49,44.58,44.49,44.53,11902.0
2018-11-16 15:45:00,44.53,44.62,44.52,44.59,34607.0,44.53,44.62,44.52,44.59,34607.0
2018-11-16 15:50:00,44.57,44.6,44.52,44.59,25957.0,44.57,44.6,44.52,44.59,25957.0
2018-11-16 15:55:00,44.58,44.59,44.36,44.38,104775.0,44.58,44.59,44.36,44.38,104775.0
2018-11-19 09:30:00,44.13,44.13,43.91,43.92,8467.0,44.13,44.13,43.91,43.92,8467.0
2018-11-19 09:35:00,43.99,44.43,43.88,44.37,10770.0,43.99,44.43,43.88,44.37,10770.0
2018-11-19 09:40:00,44.27,44.58,44.01,44.46,17588.0,44.27,44.58,44.01,44.46,17588.0
2018-11-19 09:45:00,44.33,44.53,44.22,44.5,4404.0,44.33,44.53,44.22,44.5,4404.0
2018-11-19 09:50:00,44.51,44.65,44.36,44.65,9263.0,44.51,44.65,44.36,44.65,9263.0
2018-11-19 09:55:00,44.58,44.89,44.54,44.82,11815.0,44.58,44.89,44.54,44.82,11815.0
2018-11-19 10:00:00,44.8,44.84,44.67,44.75,8250.0,44.8,44.84,44.67,44.75,8250.0
2018-11-19 10:05:00,44.7,44.7,44.46,44.46,8900.0,44.7,44.7,44.46,44.46,8900.0
2018-11-19 10:10:00,44.45,44.53,44.39,44.49,8050.0,44.45,44.53,44.39,44.49,8050.0
2018-11-19 10:15:00,44.46,44.47,44.35,44.43,8816.0,44.46,44.47,44.35,44.43,8816.0
2018-11-19 10:20:00,44.41,44.46,44.26,44.32,8000.0,44.41,44.46,44.26,44.32,8000.0
2018-11-19 10:25:00,44.35,44.39,44.28,44.31,7899.0,44.35,44.39,44.28,44.31,7899.0
2018-11-19 10:30:00,44.32,44.36,44.17,44.18,9421.0,44.32,44.36,44.17,44.18,9421.0
2018-11-19 10:35:00,44.2,44.4,44.19,44.39,8894.0,44.2,44.4,44.19,44.39,8894.0
2018-11-19 10:40:00,44.38,44.4,44.29,44.32,9099.0,44.38,44.4,44.29,44.32,9099.0
2018-11-19 10:45:00,44.35,44.48,44.35,44.46,8495.0,44.35,44.48,44.35,44.46,8495.0
2018-11-19 10:50:00,44.47,44.59,44.47,44.58,6625.0,44.47,44.59,44.47,44.58,6625.0
2018-11-19 10:55:00,44.55,44.72,44.55,44.66,7828.0,44.55,44.72,44.55,44.66,7828.0
2018-11-19 11:00:00,44.68,44.78,44.54,44.56,5602.0,44.68,44.78,44.54,44.56,5602.0
2018-11-19 11:05:00,44.56,44.63,44.5,44.5,3426.0,44.56,44.63,44.5,44.5,3426.0
2018-11-19 11:10:00,44.51,44.51,44.41,44.41,4444.0,44.51,44.51,44.41,44.41,4444.0
2018-11-19 11:15:00,44.42,44.44,44.35,44.39,8129.0,44.42,44.44,44.35,44.39,8129.0
2018-11-19 11:20:00,44.4,44.52,44.36,44.47,7398.0,44.4,44.52,44.36,44.47,7398.0
2018-11-19 11:25:00,44.47,44.52,44.39,44.5,4300.0,44.47,44.52,44.39,44.5,4300.0
2018-11-19 11:30:00,44.48,44.5,44.42,44.44,7551.0,44.48,44.5,44.42,44.44,7551.0
2018-11-19 11:35:00,44.45,44.51,44.41,44.44,7778.0,44.45,44.51,44.41,44.44,7778.0
2018-11-19 11:40:00,44.42,44.42,44.32,44.37,4919.0,44.42,44.42,44.32,44.37,4919.0
2018-11-19 11:45:00,44.36,44.36,44.09,44.13,10037.0,44.36,44.36,44.09,44.13,10037.0
2018-11-19 11:50:00,44.09,44.09,43.84,43.87,11538.0,44.09,44.09,43.84,43.87,11538.0
2018-11-19 11:55:00,43.87,44.02,43.86,43.98,5650.0,43.87,44.02,43.86,43.98,5650.0
2018-11-19 12:00:00,44.04,44.07,43.88,43.88,6776.0,44.04,44.07,43.88,43.88,6776.0
2018-11-19 12:05:00,43.92,43.92,43.82,43.83,10986.0,43.92,43.92,43.82,43.83,10986.0
2018-11-19 12:10:00,43.83,43.92,43.75,43.75,11984.0,43.83,43.92,43.75,43.75,11984.0
2018-11-19 12:15:00,43.75,43.85,43.74,43.85,12707.0,43.75,43.85,43.74,43.85,12707.0
2018-11-19 12:20:00,43.86,43.94,43.84,43.91,5378.0,43.86,43.94,43.84,43.91,5378.0
2018-11-19 12:25:00,43.9,43.95,43.82,43.93,7395.0,43.9,43.95,43.82,43.93,7395.0
2018-11-19 12:30:00,43.91,43.91,43.79,43.84,6851.0,43.91,43.91,43.79,43.84,6851.0
2018-11-19 12:35:00,43.85,43.98,43.83,43.98,3300.0,43.85,43.98,43.83,43.98,3300.0
2018-11-19 12:40:00,43.99,44.05,43.96,43.97,8217.0,43.99,44.05,43.96,43.97,8217.0
2018-11-19 12:45:00,43.99,43.99,43.87,43.89,7287.0,43.99,43.99,43.87,43.89,7287.0
2018-11-19 12:50:00,43.88,43.97,43.8,43.91,6445.0,43.88,43.97,43.8,43.91,6445.0
2018-11-19 12:55:00,43.93,43.96,43.84,43.84,5133.0,43.93,43.96,43.84,43.84,5133.0
2018-11-19 13:00:00,43.83,43.87,43.78,43.86,4800.0,43.83,43.87,43.78,43.86,4800.0
2018-11-19 13:05:00,43.85,43.93,43.79,43.8,5050.0,43.85,43.93,43.79,43.8,5050.0
2018-11-19 13:10:00,43.8,43.85,43.74,43.75,5676.0,43.8,43.85,43.74,43.75,5676.0
2018-11-19 13:15:00,43.76,43.76,43.61,43.65,5175.0,43.76,43.76,43.61,43.65,5175.0
2018-11-19 13:20:00,43.69,43.74,43.64,43.67,7600.0,43.69,43.74,43.64,43.67,7600.0
2018-11-19 13:25:00,43.68,43.69,43.64,43.67,3274.0,43.68,43.69,43.64,43.67,3274.0
2018-11-19 13:30:00,43.66,43.66,43.52,43.52,6268.0,43.66,43.66,43.52,43.52,6268.0
2018-11-19 13:35:00,43.51,43.76,43.51,43.7,9031.0,43.51,43.76,43.51,43.7,9031.0
2018-11-19 13:40:00,43.71,43.76,43.67,43.76,8285.0,43.71,43.76,43.67,43.76,8285.0
2018-11-19 13:45:00,43.75,43.76,43.66,43.68,5749.0,43.75,43.76,43.66,43.68,5749.0
2018-11-19 13:50:00,43.66,43.7,43.58,43.66,13639.0,43.66,43.7,43.58,43.66,13639.0
2018-11-19 13:55:00,43.69,43.79,43.68,43.69,16425.0,43.69,43.79,43.68,43.69,16425.0
2018-11-19 14:00:00,43.68,43.68,43.62,43.65,7269.0,43.68,43.68,43.62,43.65,7269.0
2018-11-19 14:05:00,43.66,43.69,43.62,43.69,8489.0,43.66,43.69,43.62,43.69,8489.0
2018-11-19 14:10:00,43.67,43.72,43.63,43.65,6463.0,43.67,43.72,43.63,43.65,6463.0
2018-11-19 14:15:00,43.68,43.8,43.62,43.62,13491.0,43.68,43.8,43.62,43.62,13491.0
2018-11-19 14:20:00,43.64,43.69,43.58,43.67,6665.0,43.64,43.69,43.58,43.67,6665.0
2018-11-19 14:25:00,43.65,43.73,43.65,43.72,6059.0,43.65,43.73,43.65,43.72,6059.0
2018-11-19 14:30:00,43.7,43.71,43.61,43.68,6762.0,43.7,43.71,43.61,43.68,6762.0
2018-11-19 14:35:00,43.69,43.77,43.65,43.76,12384.0,43.69,43.77,43.65,43.76,12384.0
2018-11-19 14:40:00,43.79,43.82,43.71,43.74,7782.0,43.79,43.82,43.71,43.74,7782.0
2018-11-19 14:45:00,43.72,43.82,43.7,43.78,6166.0,43.72,43.82,43.7,43.78,6166.0
2018-11-19 14:50:00,43.8,43.89,43.76,43.89,7565.0,43.8,43.89,43.76,43.89,7565.0
2018-11-19 14:55:00,43.89,43.91,43.84,43.89,7959.0,43.89,43.91,43.84,43.89,7959.0
2018-11-19 15:00:00,43.9,44.02,43.86,43.99,14595.0,43.9,44.02,43.86,43.99,14595.0
2018-11-19 15:05:00,43.97,44.13,43.97,44.08,11591.0,43.97,44.13,43.97,44.08,11591.0
2018-11-19 15:10:00,44.08,44.2,44.06,44.16,19930.0,44.08,44.2,44.06,44.16,19930.0
2018-11-19 15:15:00,44.17,44.2,44.1,44.14,10001.0,44.17,44.2,44.1,44.14,10001.0
2018-11-19 15:20:00,44.12,44.16,44.1,44.11,7850.0,44.12,44.16,44.1,44.11,7850.0
2018-11-19 15:25:00,44.11,44.11,43.94,43.98,21490.0,44.11,44.11,43.94,43.98,21490.0
2018-11-19 15:30:00,43.99,44.04,43.93,43.93,17301.0,43.99,44.04,43.93,43.93,17301.0
2018-11-19 15:35:00,43.91,43.97,43.87,43.96,14819.0,43.91,43.97,43.87,43.96,14819.0
2018-11-19 15:40:00,43.95,43.95,43.81,43.83,25264.0,43.95,43.95,43.81,43.83,25264.0
2018-11-19 15:45:00,43.82,43.92,43.81,43.87,37487.0,43.82,43.92,43.81,43.87,37487.0
2018-11-19 15:50:00,43.87,43.91,43.83,43.89,32215.0,43.87,43.91,43.83,43.89,32215.0
2018-11-19 15:55:00,43.88,44.0,43.77,43.99,174607.0,43.88,44.0,43.77,43.99,174607.0
2018-11-20 09:30:00,43.0,43.01,42.63,42.63,15914.0,43.0,43.01,42.63,42.63,15914.0
2018-11-20 09:35:00,42.78,42.78,42.18,42.22,65946.0,42.78,42.78,42.18,42.22,65946.0
2018-11-20 09:40:00,42.22,42.45,42.05,42.15,25423.0,42.22,42.45,42.05,42.15,25423.0
2018-11-20 09:45:00,42.21,42.51,42.09,42.48,20105.0,42.21,42.51,42.09,42.48,20105.0
2018-11-20 09:50:00,42.59,42.61,42.32,42.37,15350.0,42.59,42.61,42.32,42.37,15350.0
2018-11-20 09:55:00,42.38,42.61,42.31,42.53,9900.0,42.38,42.61,42.31,42.53,9900.0
2018-11-20 10:00:00,42.48,42.58,42.33,42.38,13606.0,42.48,42.58,42.33,42.38,13606.0
2018-11-20 10:05:00,42.38,42.46,42.25,42.39,22811.0,42.38,42.46,42.25,42.39,22811.0
2018-11-20 10:10:00,42.37,42.4,42.29,42.32,26490.0,42.37,42.4,42.29,42.32,26490.0
2018-11-20 10:15:00,42.3,42.5,42.3,42.42,20093.0,42.3,42.5,42.3,42.42,20093.0
2018-11-20 10:20:00,42.43,42.62,42.42,42.45,10701.0,42.43,42.62,42.42,42.45,10701.0
2018-11-20 10:25:00,42.47,42.6,42.45,42.5,10902.0,42.47,42.6,42.45,42.5,10902.0
2018-11-20 10:30:00,42.47,42.69,42.42,42.66,12353.0,42.47,42.69,42.42,42.66,12353.0
2018-11-20 10:35:00,42.62,42.84,42.61,42.77,13943.0,42.62,42.84,42.61,42.77,13943.0
2018-11-20 10:40:00,42.77,42.81,42.59,42.61,11522.0,42.77,42.81,42.59,42.61,11522.0
2018-11-20 10:45:00,42.66,42.66,42.42,42.57,10475.0,42.66,42.66,42.42,42.57,10475.0
2018-11-20 10:50:00,42.5,42.72,42.47,42.67,11121.0,42.5,42.72,42.47,42.67,11121.0
2018-11-20 10:55:00,42.66,42.66,42.51,42.65,9814.0,42.66,42.66,42.51,42.65,9814.0
2018-11-20 11:00:00,42.74,42.8,42.55,42.57,10248.0,42.74,42.8,42.55,42.57,10248.0
2018-11-20 11:05:00,42.58,42.67,42.53,42.65,8494.0,42.58,42.67,42.53,42.65,8494.0
2018-11-20 11:10:00,42.66,42.74,42.61,42.66,6110.0,42.66,42.74,42.61,42.66,6110.0
2018-11-20 11:15:00,42.64,42.76,42.57,42.64,25031.0,42.64,42.76,42.57,42.64,25031.0
2018-11-20 11:20:00,42.76,42.81,42.66,42.72,40670.0,42.76,42.81,42.66,42.72,40670.0
2018-11-20 11:25:00,42.66,42.77,42.63,42.75,9275.0,42.66,42.77,42.63,42.75,9275.0
2018-11-20 11:30:00,42.74,42.86,42.64,42.65,5875.0,42.74,42.86,42.64,42.65,5875.0
2018-11-20 11:35:00,42.64,42.83,42.6,42.83,7592.0,42.64,42.83,42.6,42.83,7592.0
2018-11-20 11:40:00,42.85,43.01,42.81,42.97,17400.0,42.85,43.01,42.81,42.97,17400.0
2018-11-20 11:45:00,42.98,43.04,42.9,42.91,6250.0,42.98,43.04,42.9,42.91,6250.0
2018-11-20 11:50:00,42.92,42.93,42.81,42.84,4100.0,42.92,42.93,42.81,42.84,4100.0
2018-11-20 11:55:00,42.84,42.92,42.78,42.83,5000.0,42.84,42.92,42.78,42.83,5000.0
2018-11-20 12:00:00,42.84,42.92,42.73,42.92,3100.0,42.84,42.92,42.73,42.92,3100.0
2018-11-20 12:05:00,42.96,42.96,42.84,42.84,2700.0,42.96,42.96,42.84,42.84,2700.0
2018-11-20 12:10:00,42.81,42.81,42.7,42.7,3600.0,42.81,42.81,42.7,42.7,3600.0
2018-11-20 12:15:00,42.69,42.72,42.5,42.5,10000.0,42.69,42.72,42.5,42.5,10000.0
2018-11-20 12:20:00,42.49,42.49,42.42,42.45,10025.0,42.49,42.49,42.42,42.45,10025.0
2018-11-20 12:25:00,42.45,42.66,42.43,42.55,5900.0,42.45,42.66,42.43,42.55,5900.0
2018-11-20 12:30:00,42.56,42.57,42.49,42.5,5823.0,42.56,42.57,42.49,42.5,5823.0
2018-11-20 12:35:00,42.43,42.48,42.41,42.48,7911.0,42.43,42.48,42.41,42.48,7911.0
2018-11-20 12:40:00,42.46,42.49,42.42,42.46,1900.0,42.46,42.49,42.42,42.46,1900.0
2018-11-20 12:45:00,42.41,42.41,42.33,42.36,13505.0,42.41,42.41,42.33,42.36,13505.0
2018-11-20 12:50:00,42.37,42.53,42.36,42.5,11712.0,42.37,42.53,42.36,42.5,11712.0
2018-11-20 12:55:00,42.5,42.5,42.36,42.46,2379.0,42.5,42.5,42.36,42.46,2379.0
2018-11-20 13:00:00,42.46,42.46,42.39,42.44,2500.0,42.46,42.46,42.39,42.44,2500.0
2018-11-20 13:05:00,42.48,42.56,42.48,42.54,2800.0,42.48,42.56,42.48,42.54,2800.0
2018-11-20 13:10:00,42.53,42.55,42.35,42.39,8326.0,42.53,42.55,42.35,42.39,8326.0
2018-11-20 13:15:00,42.37,42.4,42.35,42.36,6583.0,42.37,42.4,42.35,42.36,6583.0
2018-11-20 13:20:00,42.35,42.4,42.31,42.35,15911.0,42.35,42.4,42.31,42.35,15911.0
2018-11-20 13:25:00,42.37,42.41,42.33,42.41,10567.0,42.37,42.41,42.33,42.41,10567.0
2018-11-20 13:30:00,42.41,42.41,42.28,42.39,7461.0,42.41,42.41,42.28,42.39,7461.0
2018-11-20 13:35:00,42.37,42.37,42.07,42.15,18464.0,42.37,42.37,42.07,42.15,18464.0
2018-11-20 13:40:00,42.13,42.25,42.13,42.18,10692.0,42.13,42.25,42.13,42.18,10692.0
2018-11-20 13:45:00,42.18,42.2,42.09,42.14,19628.0,42.18,42.2,42.09,42.14,19628.0
2018-11-20 13:50:00,42.13,42.13,42.04,42.05,7856.0,42.13,42.13,42.04,42.05,7856.0
2018-11-20 13:55:00,42.05,42.12,42.03,42.04,9600.0,42.05,42.12,42.03,42.04,9600.0
2018-11-20 14:00:00,42.03,42.06,41.94,41.94,12945.0,42.03,42.06,41.94,41.94,12945.0
2018-11-20 14:05:00,41.93,41.94,41.86,41.86,9199.0,41.93,41.94,41.86,41.86,9199.0
2018-11-20 14:10:00,41.87,41.99,41.87,41.99,4200.0,41.87,41.99,41.87,41.99,4200.0
2018-11-20 14:15:00,41.96,42.01,41.94,41.99,2711.0,41.96,42.01,41.94,41.99,2711.0
2018-11-20 14:20:00,41.98,42.07,41.95,42.04,7328.0,41.98,42.07,41.95,42.04,7328.0
2018-11-20 14:25:00,42.04,42.13,42.02,42.05,3200.0,42.04,42.13,42.02,42.05,3200.0
2018-11-20 14:30:00,42.13,42.24,42.02,42.24,10431.0,42.13,42.24,42.02,42.24,10431.0
2018-11-20 14:35:00,42.24,42.29,42.2,42.2,3100.0,42.24,42.29,42.2,42.2,3100.0
2018-11-20 14:40:00,42.21,42.25,42.07,42.11,5874.0,42.21,42.25,42.07,42.11,5874.0
2018-11-20 14:45:00,42.14,42.15,42.08,42.08,2175.0,42.14,42.15,42.08,42.08,2175.0
2018-11-20 14:50:00,42.1,42.14,42.05,42.08,4762.0,42.1,42.14,42.05,42.08,4762.0
2018-11-20 14:55:00,42.08,42.09,42.02,42.05,5937.0,42.08,42.09,42.02,42.05,5937.0
2018-11-20 15:00:00,42.05,42.11,41.93,41.93,10825.0,42.05,42.11,41.93,41.93,10825.0
2018-11-20 15:05:00,41.93,41.94,41.82,41.87,20067.0,41.93,41.94,41.82,41.87,20067.0
2018-11-20 15:10:00,41.85,41.92,41.82,41.9,15326.0,41.85,41.92,41.82,41.9,15326.0
2018-11-20 15:15:00,41.86,42.02,41.83,41.99,12110.0,41.86,42.02,41.83,41.99,12110.0
2018-11-20 15:20:00,42.0,42.13,42.0,42.07,13827.0,42.0,42.13,42.0,42.07,13827.0
2018-11-20 15:25:00,42.07,42.21,42.03,42.18,13494.0,42.07,42.21,42.03,42.18,13494.0
2018-11-20 15:30:00,42.18,42.23,42.12,42.19,11481.0,42.18,42.23,42.12,42.19,11481.0
2018-11-20 15:35:00,42.17,42.27,42.16,42.27,13880.0,42.17,42.27,42.16,42.27,13880.0
2018-11-20 15:40:00,42.25,42.33,42.22,42.28,30621.0,42.25,42.33,42.22,42.28,30621.0
2018-11-20 15:45:00,42.26,42.31,42.15,42.18,23157.0,42.26,42.31,42.15,42.18,23157.0
2018-11-20 15:50:00,42.17,42.21,42.0,42.06,25203.0,42.17,42.21,42.0,42.06,25203.0
2018-11-20 15:55:00,42.06,42.14,42.04,42.04,56946.0,42.06,42.14,42.04,42.04,56946.0
2018-11-21 09:30:00,42.66,42.79,42.37,42.39,19872.0,42.66,42.79,42.37,42.39,19872.0
2018-11-21 09:35:00,42.38,42.45,42.34,42.37,17278.0,42.38,42.45,42.34,42.37,17278.0
2018-11-21 09:40:00,42.37,42.37,42.07,42.37,17440.0,42.37,42.37,42.07,42.37,17440.0
2018-11-21 09:45:00,42.41,42.72,42.41,42.64,6700.0,42.41,42.72,42.41,42.64,6700.0
2018-11-21 09:50:00,42.57,42.6,42.4,42.58,13669.0,42.57,42.6,42.4,42.58,13669.0
2018-11-21 09:55:00,42.55,42.72,42.55,42.63,6615.0,42.55,42.72,42.55,42.63,6615.0
2018-11-21 10:00:00,42.58,42.65,42.44,42.52,9100.0,42.58,42.65,42.44,42.52,9100.0
2018-11-21 10:05:00,42.54,42.67,42.49,42.49,12600.0,42.54,42.67,42.49,42.49,12600.0
2018-11-21 10:10:00,42.5,42.63,42.49,42.63,5700.0,42.5,42.63,42.49,42.63,5700.0
2018-11-21 10:15:00,42.6,42.63,42.27,42.27,8600.0,42.6,42.63,42.27,42.27,8600.0
2018-11-21 10:20:00,42.27,42.43,42.22,42.26,15600.0,42.27,42.43,42.22,42.26,15600.0
2018-11-21 10:25:00,42.27,42.34,42.17,42.17,7753.0,42.27,42.34,42.17,42.17,7753.0
2018-11-21 10:30:00,42.16,42.25,42.04,42.05,9247.0,42.16,42.25,42.04,42.05,9247.0
2018-11-21 10:35:00,42.05,42.17,42.05,42.16,18988.0,42.05,42.17,42.05,42.16,18988.0
2018-11-21 10:40:00,42.16,42.24,42.05,42.05,9847.0,42.16,42.24,42.05,42.05,9847.0
2018-11-21 10:45:00,42.05,42.13,42.05,42.1,5647.0,42.05,42.13,42.05,42.1,5647.0
2018-11-21 10:50:00,42.11,42.14,42.07,42.14,6500.0,42.11,42.14,42.07,42.14,6500.0
2018-11-21 10:55:00,42.13,42.26,42.1,42.26,7596.0,42.13,42.26,42.1,42.26,7596.0
2018-11-21 11:00:00,42.3,42.63,42.26,42.56,26230.0,42.3,42.63,42.26,42.56,26230.0
2018-11-21 11:05:00,42.57,42.66,42.56,42.61,9789.0,42.57,42.66,42.56,42.61,9789.0
2018-11-21 11:10:00,42.66,42.73,42.63,42.73,12600.0,42.66,42.73,42.63,42.73,12600.0
2018-11-21 11:15:00,42.73,42.81,42.66,42.81,15171.0,42.73,42.81,42.66,42.81,15171.0
2018-11-21 11:20:00,42.81,42.89,42.65,42.71,16229.0,42.81,42.89,42.65,42.71,16229.0
2018-11-21 11:25:00,42.74,42.85,42.67,42.81,10147.0,42.74,42.85,42.67,42.81,10147.0
2018-11-21 11:30:00,42.83,42.89,42.81,42.84,6877.0,42.83,42.89,42.81,42.84,6877.0
2018-11-21 11:35:00,42.83,42.84,42.74,42.74,5988.0,42.83,42.84,42.74,42.74,5988.0
2018-11-21 11:40:00,42.75,42.75,42.66,42.7,6723.0,42.75,42.75,42.66,42.7,6723.0
2018-11-21 11:45:00,42.66,42.75,42.64,42.75,8360.0,42.66,42.75,42.64,42.75,8360.0
2018-11-21 11:50:00,42.75,42.75,42.56,42.66,9081.0,42.75,42.75,42.56,42.66,9081.0
2018-11-21 11:55:00,42.65,42.65,42.44,42.58,7456.0,42.65,42.65,42.44,42.58,7456.0
2018-11-21 12:00:00,42.59,42.64,42.54,42.63,4086.0,42.59,42.64,42.54,42.63,4086.0
2018-11-21 12:05:00,42.64,42.71,42.64,42.65,5362.0,42.64,42.71,42.64,42.65,5362.0
2018-11-21 12:10:00,42.66,42.84,42.65,42.84,8818.0,42.66,42.84,42.65,42.84,8818.0
2018-11-21 12:15:00,42.84,42.88,42.76,42.78,9214.0,42.84,42.88,42.76,42.78,9214.0
2018-11-21 12:20:00,42.73,42.8,42.72,42.73,5335.0,42.73,42.8,42.72,42.73,5335.0
2018-11-21 12:25:00,42.71,42.82,42.69,42.82,8993.0,42.71,42.82,42.69,42.82,8993.0
2018-11-21 12:30:00,42.82,42.85,42.76,42.79,6366.0,42.82,42.85,42.76,42.79,6366.0
2018-11-21 12:35:00,42.78,42.81,42.7,42.72,2916.0,42.78,42.81,42.7,42.72,2916.0
2018-11-21 12:40:00,42.71,42.83,42.71,42.83,4361.0,42.71,42.83,42.71,42.83,4361.0
2018-11-21 12:45:00,42.84,42.84,42.76,42.76,4711.0,42.84,42.84,42.76,42.76,4711.0
2018-11-21 12:50:00,42.73,42.76,42.7,42.7,3640.0,42.73,42.76,42.7,42.7,3640.0
2018-11-21 12:55:00,42.7,42.73,42.63,42.68,3568.0,42.7,42.73,42.63,42.68,3568.0
2018-11-21 13:00:00,42.69,42.8,42.67,42.8,4400.0,42.69,42.8,42.67,42.8,4400.0
2018-11-21 13:05:00,42.8,42.86,42.79,42.83,3900.0,42.8,42.86,42.79,42.83,3900.0
2018-11-21 13:10:00,42.83,42.88,42.81,42.88,5000.0,42.83,42.88,42.81,42.88,5000.0
2018-11-21 13:15:00,42.85,42.85,42.77,42.77,4600.0,42.85,42.85,42.77,42.77,4600.0
2018-11-21 13:20:00,42.76,42.76,42.69,42.74,9386.0,42.76,42.76,42.69,42.74,9386.0
2018-11-21 13:25:00,42.75,42.82,42.74,42.8,5600.0,42.75,42.82,42.74,42.8,5600.0
2018-11-21 13:30:00,42.82,42.87,42.8,42.87,6589.0,42.82,42.87,42.8,42.87,6589.0
2018-11-21 13:35:00,42.86,42.86,42.79,42.82,4250.0,42.86,42.86,42.79,42.82,4250.0
2018-11-21 13:40:00,42.8,42.85,42.8,42.83,5600.0,42.8,42.85,42.8,42.83,5600.0
2018-11-21 13:45:00,42.85,42.86,42.81,42.83,2701.0,42.85,42.86,42.81,42.83,2701.0
2018-11-21 13:50:00,42.84,42.84,42.75,42.78,4200.0,42.84,42.84,42.75,42.78,4200.0
2018-11-21 13:55:00,42.79,42.88,42.78,42.87,4330.0,42.79,42.88,42.78,42.87,4330.0
2018-11-21 14:00:00,42.88,42.9,42.84,42.84,5647.0,42.88,42.9,42.84,42.84,5647.0
2018-11-21 14:05:00,42.82,42.87,42.82,42.84,4699.0,42.82,42.87,42.82,42.84,4699.0
2018-11-21 14:10:00,42.8,42.85,42.8,42.81,2300.0,42.8,42.85,42.8,42.81,2300.0
2018-11-21 14:15:00,42.82,42.82,42.76,42.76,3798.0,42.82,42.82,42.76,42.76,3798.0
2018-11-21 14:20:00,42.76,42.76,42.7,42.74,7807.0,42.76,42.76,42.7,42.74,7807.0
2018-11-21 14:25:00,42.75,42.77,42.69,42.71,4800.0,42.75,42.77,42.69,42.71,4800.0
2018-11-21 14:30:00,42.71,42.8,42.7,42.76,6900.0,42.71,42.8,42.7,42.76,6900.0
2018-11-21 14:35:00,42.75,42.81,42.74,42.78,10818.0,42.75,42.81,42.74,42.78,10818.0
2018-11-21 14:40:00,42.77,42.82,42.77,42.78,3825.0,42.77,42.82,42.77,42.78,3825.0
2018-11-21 14:45:00,42.78,42.78,42.75,42.75,8000.0,42.78,42.78,42.75,42.75,8000.0
2018-11-21 14:50:00,42.75,42.81,42.75,42.81,7200.0,42.75,42.81,42.75,42.81,7200.0
2018-11-21 14:55:00,42.79,42.82,42.76,42.77,10249.0,42.79,42.82,42.76,42.77,10249.0
2018-11-21 15:00:00,42.78,42.8,42.76,42.76,4706.0,42.78,42.8,42.76,42.76,4706.0
2018-11-21 15:05:00,42.76,42.82,42.75,42.81,5250.0,42.76,42.82,42.75,42.81,5250.0
2018-11-21 15:10:00,42.82,42.85,42.74,42.74,5043.0,42.82,42.85,42.74,42.74,5043.0
2018-11-21 15:15:00,42.73,42.8,42.73,42.78,4562.0,42.73,42.8,42.73,42.78,4562.0
2018-11-21 15:20:00,42.8,42.8,42.74,42.76,8118.0,42.8,42.8,42.74,42.76,8118.0
2018-11-21 15:25:00,42.77,42.83,42.77,42.78,7246.0,42.77,42.83,42.77,42.78,7246.0
2018-11-21 15:30:00,42.77,42.77,42.63,42.68,17529.0,42.77,42.77,42.63,42.68,17529.0
2018-11-21 15:35:00,42.68,42.68,42.63,42.65,8650.0,42.68,42.68,42.63,42.65,8650.0
2018-11-21 15:40:00,42.64,42.66,42.58,42.59,13900.0,42.64,42.66,42.58,42.59,13900.0
2018-11-21 15:45:00,42.6,42.65,42.59,42.65,33391.0,42.6,42.65,42.59,42.65,33391.0
2018-11-21 15:50:00,42.64,42.67,42.62,42.63,26058.0,42.64,42.67,42.62,42.63,26058.0
2018-11-21 15:55:00,42.63,42.65,42.57,42.6,58660.0,42.63,42.65,42.57,42.6,58660.0
2018-11-23 09:30:00,42.06,42.27,42.06,42.27,7950.0,42.06,42.27,42.06,42.27,7950.0
2018-11-23 09:35:00,42.19,42.53,42.17,42.47,3622.0,42.19,42.53,42.17,42.47,3622.0
2018-11-23 09:40:00,42.38,42.6,42.28,42.6,24776.0,42.38,42.6,42.28,42.6,24776.0
2018-11-23 09:45:00,42.54,42.68,42.46,42.65,6300.0,42.54,42.68,42.46,42.65,6300.0
2018-11-23 09:50:00,42.58,42.6,42.45,42.54,2896.0,42.58,42.6,42.45,42.54,2896.0
2018-11-23 09:55:00,42.61,42.88,42.61,42.87,4550.0,42.61,42.88,42.61,42.87,4550.0
2018-11-23 10:00:00,42.83,43.1,42.79,43.08,7705.0,42.83,43.1,42.79,43.08,7705.0
2018-11-23 10:05:00,43.09,43.28,43.08,43.21,7330.0,43.09,43.28,43.08,43.21,7330.0
2018-11-23 10:10:00,43.24,43.27,43.11,43.18,5000.0,43.24,43.27,43.11,43.18,5000.0
2018-11-23 10:15:00,43.17,43.37,43.16,43.37,4200.0,43.17,43.37,43.16,43.37,4200.0
2018-11-23 10:20:00,43.32,43.33,43.28,43.33,2300.0,43.32,43.33,43.28,43.33,2300.0
2018-11-23 10:25:00,43.37,43.45,43.35,43.36,6100.0,43.37,43.45,43.35,43.36,6100.0
2018-11-23 10:30:00,43.4,43.62,43.4,43.62,6300.0,43.4,43.62,43.4,43.62,6300.0
2018-11-23 10:35:00,43.61,43.64,43.5,43.5,8362.0,43.61,43.64,43.5,43.5,8362.0
2018-11-23 10:40:00,43.52,43.52,43.31,43.4,21800.0,43.52,43.52,43.31,43.4,21800.0
2018-11-23 10:45:00,43.38,43.48,43.37,43.48,6801.0,43.38,43.48,43.37,43.48,6801.0
2018-11-23 10:50:00,43.46,43.63,43.45,43.63,10589.0,43.46,43.63,43.45,43.63,10589.0
2018-11-23 10:55:00,43.63,43.65,43.44,43.49,6400.0,43.63,43.65,43.44,43.49,6400.0
2018-11-23 11:00:00,43.49,43.74,43.49,43.67,13119.0,43.49,43.74,43.49,43.67,13119.0
2018-11-23 11:05:00,43.66,43.77,43.66,43.7,6857.0,43.66,43.77,43.66,43.7,6857.0
2018-11-23 11:10:00,43.71,43.73,43.68,43.73,5189.0,43.71,43.73,43.68,43.73,5189.0
2018-11-23 11:15:00,43.73,43.84,43.73,43.83,5647.0,43.73,43.84,43.73,43.83,5647.0
2018-11-23 11:20:00,43.84,43.84,43.73,43.74,6400.0,43.84,43.84,43.73,43.74,6400.0
2018-11-23 11:25:00,43.74,43.84,43.74,43.8,3200.0,43.74,43.84,43.74,43.8,3200.0
2018-11-23 11:30:00,43.78,43.85,43.75,43.77,9194.0,43.78,43.85,43.75,43.77,9194.0
2018-11-23 11:35:00,43.77,43.77,43.66,43.68,6300.0,43.77,43.77,43.66,43.68,6300.0
2018-11-23 11:40:00,43.67,43.78,43.65,43.78,7100.0,43.67,43.78,43.65,43.78,7100.0
2018-11-23 11:45:00,43.83,43.83,43.73,43.74,4537.0,43.83,43.83,43.73,43.74,4537.0
2018-11-23 11:50:00,43.74,43.77,43.58,43.6,11384.0,43.74,43.77,43.58,43.6,11384.0
2018-11-23 11:55:00,43.56,43.59,43.48,43.54,4418.0,43.56,43.59,43.48,43.54,4418.0
2018-11-23 12:00:00,43.54,43.57,43.37,43.4,10485.0,43.54,43.57,43.37,43.4,10485.0
2018-11-23 12:05:00,43.38,43.52,43.38,43.48,3529.0,43.38,43.52,43.38,43.48,3529.0
2018-11-23 12:10:00,43.46,43.59,43.45,43.56,8153.0,43.46,43.59,43.45,43.56,8153.0
2018-11-23 12:15:00,43.59,43.64,43.58,43.6,3660.0,43.59,43.64,43.58,43.6,3660.0
2018-11-23 12:20:00,43.58,43.63,43.51,43.63,2231.0,43.58,43.63,43.51,43.63,2231.0
2018-11-23 12:25:00,43.6,43.62,43.53,43.57,3500.0,43.6,43.62,43.53,43.57,3500.0
2018-11-23 12:30:00,43.56,43.6,43.53,43.59,3100.0,43.56,43.6,43.53,43.59,3100.0
2018-11-23 12:35:00,43.6,43.63,43.54,43.54,17216.0,43.6,43.63,43.54,43.54,17216.0
2018-11-23 12:40:00,43.5,43.55,43.49,43.51,6500.0,43.5,43.55,43.49,43.51,6500.0
2018-11-23 12:45:00,43.5,43.6,43.5,43.58,10600.0,43.5,43.6,43.5,43.58,10600.0
2018-11-23 12:50:00,43.6,43.6,43.51,43.53,13104.0,43.6,43.6,43.51,43.53,13104.0
2018-11-23 12:55:00,43.51,43.51,43.33,43.33,19615.0,43.51,43.51,43.33,43.33,19615.0
2018-11-26 09:30:00,43.69,44.33,43.69,44.08,46357.0,43.69,44.33,43.69,44.08,46357.0
2018-11-26 09:35:00,44.01,44.34,43.56,43.85,22079.0,44.01,44.34,43.56,43.85,22079.0
2018-11-26 09:40:00,43.76,43.85,43.41,43.5,18739.0,43.76,43.85,43.41,43.5,18739.0
2018-11-26 09:45:00,43.52,43.55,43.23,43.25,12144.0,43.52,43.55,43.23,43.25,12144.0
2018-11-26 09:50:00,43.25,43.39,43.25,43.25,10740.0,43.25,43.39,43.25,43.25,10740.0
2018-11-26 09:55:00,43.32,43.65,43.32,43.62,23547.0,43.32,43.65,43.32,43.62,23547.0
2018-11-26 10:00:00,43.62,43.74,43.49,43.74,18626.0,43.62,43.74,43.49,43.74,18626.0
2018-11-26 10:05:00,43.71,43.95,43.71,43.92,15643.0,43.71,43.95,43.71,43.92,15643.0
2018-11-26 10:10:00,43.96,43.99,43.81,43.84,9929.0,43.96,43.99,43.81,43.84,9929.0
2018-11-26 10:15:00,43.91,43.94,43.78,43.9,6341.0,43.91,43.94,43.78,43.9,6341.0
2018-11-26 10:20:00,43.88,44.05,43.83,43.92,17774.0,43.88,44.05,43.83,43.92,17774.0
2018-11-26 10:25:00,43.9,43.99,43.9,43.99,6800.0,43.9,43.99,43.9,43.99,6800.0
2018-11-26 10:30:00,43.93,44.1,43.93,44.02,5927.0,43.93,44.1,43.93,44.02,5927.0
2018-11-26 10:35:00,44.02,44.13,44.02,44.13,5523.0,44.02,44.13,44.02,44.13,5523.0
2018-11-26 10:40:00,44.1,44.2,44.09,44.18,16894.0,44.1,44.2,44.09,44.18,16894.0
2018-11-26 10:45:00,44.18,44.27,44.17,44.21,11993.0,44.18,44.27,44.17,44.21,11993.0
2018-11-26 10:50:00,44.21,44.35,44.15,44.29,16385.0,44.21,44.35,44.15,44.29,16385.0
2018-11-26 10:55:00,44.31,44.31,44.18,44.19,7033.0,44.31,44.31,44.18,44.19,7033.0
2018-11-26 11:00:00,44.2,44.23,44.0,44.02,11681.0,44.2,44.23,44.0,44.02,11681.0
2018-11-26 11:05:00,44.02,44.07,43.98,44.07,4775.0,44.02,44.07,43.98,44.07,4775.0
2018-11-26 11:10:00,44.11,44.13,44.04,44.08,10680.0,44.11,44.13,44.04,44.08,10680.0
2018-11-26 11:15:00,44.1,44.12,44.0,44.02,11308.0,44.1,44.12,44.0,44.02,11308.0
2018-11-26 11:20:00,44.03,44.27,44.03,44.25,15723.0,44.03,44.27,44.03,44.25,15723.0
2018-11-26 11:25:00,44.25,44.26,44.03,44.09,4205.0,44.25,44.26,44.03,44.09,4205.0
2018-11-26 11:30:00,44.05,44.06,43.94,43.96,6008.0,44.05,44.06,43.94,43.96,6008.0
2018-11-26 11:35:00,43.96,43.98,43.86,43.9,17987.0,43.96,43.98,43.86,43.9,17987.0
2018-11-26 11:40:00,43.87,43.97,43.87,43.97,5760.0,43.87,43.97,43.87,43.97,5760.0
2018-11-26 11:45:00,43.9,43.92,43.59,43.64,21230.0,43.9,43.92,43.59,43.64,21230.0
2018-11-26 11:50:00,43.63,43.77,43.63,43.74,2744.0,43.63,43.77,43.63,43.74,2744.0
2018-11-26 11:55:00,43.72,43.72,43.68,43.72,1600.0,43.72,43.72,43.68,43.72,1600.0
2018-11-26 12:00:00,43.7,43.79,43.66,43.72,2590.0,43.7,43.79,43.66,43.72,2590.0
2018-11-26 12:05:00,43.7,43.74,43.68,43.74,3473.0,43.7,43.74,43.68,43.74,3473.0
2018-11-26 12:10:00,43.72,43.72,43.55,43.55,3780.0,43.72,43.72,43.55,43.55,3780.0
2018-11-26 12:15:00,43.56,43.56,43.5,43.5,4237.0,43.56,43.56,43.5,43.5,4237.0
2018-11-26 12:20:00,43.46,43.53,43.45,43.48,4234.0,43.46,43.53,43.45,43.48,4234.0
2018-11-26 12:25:00,43.42,43.46,43.36,43.46,5901.0,43.42,43.46,43.36,43.46,5901.0
2018-11-26 12:30:00,43.51,43.51,43.4,43.42,2703.0,43.51,43.51,43.4,43.42,2703.0
2018-11-26 12:35:00,43.4,43.46,43.33,43.42,8838.0,43.4,43.46,43.33,43.42,8838.0
2018-11-26 12:40:00,43.47,43.54,43.44,43.54,4974.0,43.47,43.54,43.44,43.54,4974.0
2018-11-26 12:45:00,43.54,43.58,43.52,43.57,2400.0,43.54,43.58,43.52,43.57,2400.0
2018-11-26 12:50:00,43.57,43.73,43.57,43.69,5536.0,43.57,43.73,43.57,43.69,5536.0
2018-11-26 12:55:00,43.7,43.78,43.66,43.78,6831.0,43.7,43.78,43.66,43.78,6831.0
2018-11-26 13:00:00,43.81,43.82,43.63,43.63,5201.0,43.81,43.82,43.63,43.63,5201.0
2018-11-26 13:05:00,43.65,43.78,43.65,43.74,5191.0,43.65,43.78,43.65,43.74,5191.0
2018-11-26 13:10:00,43.81,43.85,43.79,43.85,4322.0,43.81,43.85,43.79,43.85,4322.0
2018-11-26 13:15:00,43.87,43.93,43.82,43.82,4400.0,43.87,43.93,43.82,43.82,4400.0
2018-11-26 13:20:00,43.82,43.86,43.77,43.84,5565.0,43.82,43.86,43.77,43.84,5565.0
2018-11-26 13:25:00,43.81,43.84,43.75,43.83,3408.0,43.81,43.84,43.75,43.83,3408.0
2018-11-26 13:30:00,43.82,43.91,43.82,43.82,5580.0,43.82,43.91,43.82,43.82,5580.0
2018-11-26 13:35:00,43.84,43.86,43.82,43.85,3985.0,43.84,43.86,43.82,43.85,3985.0
2018-11-26 13:40:00,43.86,43.92,43.79,43.89,6114.0,43.86,43.92,43.79,43.89,6114.0
2018-11-26 13:45:00,43.91,43.98,43.76,43.77,8805.0,43.91,43.98,43.76,43.77,8805.0
2018-11-26 13:50:00,43.77,43.78,43.72,43.76,5266.0,43.77,43.78,43.72,43.76,5266.0
2018-11-26 13:55:00,43.73,43.81,43.72,43.79,2511.0,43.73,43.81,43.72,43.79,2511.0
2018-11-26 14:00:00,43.78,43.78,43.68,43.68,2700.0,43.78,43.78,43.68,43.68,2700.0
2018-11-26 14:05:00,43.68,43.7,43.57,43.57,5643.0,43.68,43.7,43.57,43.57,5643.0
2018-11-26 14:10:00,43.58,43.66,43.57,43.66,3618.0,43.58,43.66,43.57,43.66,3618.0
2018-11-26 14:15:00,43.69,43.76,43.64,43.73,4529.0,43.69,43.76,43.64,43.73,4529.0
2018-11-26 14:20:00,43.72,43.74,43.66,43.67,10069.0,43.72,43.74,43.66,43.67,10069.0
2018-11-26 14:25:00,43.68,43.72,43.66,43.7,2787.0,43.68,43.72,43.66,43.7,2787.0
2018-11-26 14:30:00,43.69,43.81,43.68,43.73,6221.0,43.69,43.81,43.68,43.73,6221.0
2018-11-26 14:35:00,43.75,43.75,43.65,43.7,6214.0,43.75,43.75,43.65,43.7,6214.0
2018-11-26 14:40:00,43.67,43.69,43.63,43.63,4400.0,43.67,43.69,43.63,43.63,4400.0
2018-11-26 14:45:00,43.6,43.64,43.56,43.59,6136.0,43.6,43.64,43.56,43.59,6136.0
2018-11-26 14:50:00,43.56,43.58,43.55,43.58,4341.0,43.56,43.58,43.55,43.58,4341.0
2018-11-26 14:55:00,43.57,43.61,43.56,43.59,1703.0,43.57,43.61,43.56,43.59,1703.0
2018-11-26 15:00:00,43.6,43.71,43.6,43.67,8472.0,43.6,43.71,43.6,43.67,8472.0
2018-11-26 15:05:00,43.69,43.69,43.63,43.67,8593.0,43.69,43.69,43.63,43.67,8593.0
2018-11-26 15:10:00,43.67,43.67,43.59,43.61,9907.0,43.67,43.67,43.59,43.61,9907.0
2018-11-26 15:15:00,43.61,43.61,43.56,43.58,11464.0,43.61,43.61,43.56,43.58,11464.0
2018-11-26 15:20:00,43.58,43.64,43.57,43.61,7753.0,43.58,43.64,43.57,43.61,7753.0
2018-11-26 15:25:00,43.61,43.72,43.6,43.68,10332.0,43.61,43.72,43.6,43.68,10332.0
2018-11-26 15:30:00,43.68,43.8,43.68,43.79,9760.0,43.68,43.8,43.68,43.79,9760.0
2018-11-26 15:35:00,43.79,43.79,43.71,43.72,14104.0,43.79,43.79,43.71,43.72,14104.0
2018-11-26 15:40:00,43.72,43.73,43.67,43.68,16166.0,43.72,43.73,43.67,43.68,16166.0
2018-11-26 15:45:00,43.69,43.72,43.65,43.68,25769.0,43.69,43.72,43.65,43.68,25769.0
2018-11-26 15:50:00,43.68,43.7,43.61,43.61,19383.0,43.68,43.7,43.61,43.61,19383.0
2018-11-26 15:55:00,43.61,43.62,43.39,43.43,144410.0,43.61,43.62,43.39,43.43,144410.0
2018-11-27 09:30:00,43.21,43.59,43.04,43.47,48909.0,43.21,43.59,43.04,43.47,48909.0
2018-11-27 09:35:00,43.43,43.81,43.16,43.81,17994.0,43.43,43.81,43.16,43.81,17994.0
2018-11-27 09:40:00,43.89,44.01,43.71,43.97,12429.0,43.89,44.01,43.71,43.97,12429.0
2018-11-27 09:45:00,44.03,44.35,43.94,44.2,16698.0,44.03,44.35,43.94,44.2,16698.0
2018-11-27 09:50:00,44.16,44.33,44.12,44.33,4974.0,44.16,44.33,44.12,44.33,4974.0
2018-11-27 09:55:00,44.31,44.55,44.27,44.54,23917.0,44.31,44.55,44.27,44.54,23917.0
2018-11-27 10:00:00,44.57,44.61,44.38,44.45,27626.0,44.57,44.61,44.38,44.45,27626.0
2018-11-27 10:05:00,44.49,44.59,44.39,44.52,14679.0,44.49,44.59,44.39,44.52,14679.0
2018-11-27 10:10:00,44.49,44.54,44.35,44.36,14593.0,44.49,44.54,44.35,44.36,14593.0
2018-11-27 10:15:00,44.36,44.42,44.31,44.33,14237.0,44.36,44.42,44.31,44.33,14237.0
2018-11-27 10:20:00,44.33,44.38,44.15,44.21,19820.0,44.33,44.38,44.15,44.21,19820.0
2018-11-27 10:25:00,44.24,44.24,44.08,44.17,19601.0,44.24,44.24,44.08,44.17,19601.0
2018-11-27 10:30:00,44.16,44.29,44.16,44.27,7624.0,44.16,44.29,44.16,44.27,7624.0
2018-11-27 10:35:00,44.27,44.33,44.22,44.3,12026.0,44.27,44.33,44.22,44.3,12026.0
2018-11-27 10:40:00,44.3,44.41,44.27,44.38,15747.0,44.3,44.41,44.27,44.38,15747.0
2018-11-27 10:45:00,44.4,44.45,44.36,44.4,14658.0,44.4,44.45,44.36,44.4,14658.0
2018-11-27 10:50:00,44.42,44.61,44.42,44.61,14455.0,44.42,44.61,44.42,44.61,14455.0
2018-11-27 10:55:00,44.63,44.74,44.62,44.72,24076.0,44.63,44.74,44.62,44.72,24076.0
2018-11-27 11:00:00,44.74,44.91,44.69,44.88,16656.0,44.74,44.91,44.69,44.88,16656.0
2018-11-27 11:05:00,44.87,44.99,44.86,44.92,7800.0,44.87,44.99,44.86,44.92,7800.0
2018-11-27 11:10:00,44.91,44.91,44.63,44.64,13173.0,44.91,44.91,44.63,44.64,13173.0
2018-11-27 11:15:00,44.62,44.71,44.55,44.69,9324.0,44.62,44.71,44.55,44.69,9324.0
2018-11-27 11:20:00,44.7,44.7,44.52,44.54,8090.0,44.7,44.7,44.52,44.54,8090.0
2018-11-27 11:25:00,44.53,44.73,44.53,44.7,5460.0,44.53,44.73,44.53,44.7,5460.0
2018-11-27 11:30:00,44.69,44.81,44.69,44.8,9072.0,44.69,44.81,44.69,44.8,9072.0
2018-11-27 11:35:00,44.77,44.84,44.74,44.76,14729.0,44.77,44.84,44.74,44.76,14729.0
2018-11-27 11:40:00,44.77,44.84,44.75,44.84,10039.0,44.77,44.84,44.75,44.84,10039.0
2018-11-27 11:45:00,44.82,44.91,44.78,44.89,19958.0,44.82,44.91,44.78,44.89,19958.0
2018-11-27 11:50:00,44.86,44.98,44.83,44.98,8825.0,44.86,44.98,44.83,44.98,8825.0
2018-11-27 11:55:00,45.0,45.2,44.98,45.11,20450.0,45.0,45.2,44.98,45.11,20450.0
2018-11-27 12:00:00,45.07,45.16,45.02,45.1,12824.0,45.07,45.16,45.02,45.1,12824.0
2018-11-27 12:05:00,45.04,45.19,45.04,45.17,5454.0,45.04,45.19,45.04,45.17,5454.0
2018-11-27 12:10:00,45.16,45.16,44.99,45.02,7257.0,45.16,45.16,44.99,45.02,7257.0
2018-11-27 12:15:00,45.0,45.04,44.93,45.03,6159.0,45.0,45.04,44.93,45.03,6159.0
2018-11-27 12:20:00,45.04,45.08,44.95,44.99,10670.0,45.04,45.08,44.95,44.99,10670.0
2018-11-27 12:25:00,44.94,44.94,44.82,44.82,11465.0,44.94,44.94,44.82,44.82,11465.0
2018-11-27 12:30:00,44.81,44.81,44.6,44.7,17006.0,44.81,44.81,44.6,44.7,17006.0
2018-11-27 12:35:00,44.72,44.75,44.64,44.72,7504.0,44.72,44.75,44.64,44.72,7504.0
2018-11-27 12:40:00,44.75,44.81,44.73,44.81,2911.0,44.75,44.81,44.73,44.81,2911.0
2018-11-27 12:45:00,44.81,44.83,44.71,44.73,4662.0,44.81,44.83,44.71,44.73,4662.0
2018-11-27 12:50:00,44.75,44.75,44.64,44.64,6429.0,44.75,44.75,44.64,44.64,6429.0
2018-11-27 12:55:00,44.67,44.75,44.65,44.73,2700.0,44.67,44.75,44.65,44.73,2700.0
2018-11-27 13:00:00,44.73,44.83,44.72,44.76,8205.0,44.73,44.83,44.72,44.76,8205.0
2018-11-27 13:05:00,44.79,44.79,44.65,44.66,7176.0,44.79,44.79,44.65,44.66,7176.0
2018-11-27 13:10:00,44.7,44.7,44.33,44.34,27043.0,44.7,44.7,44.33,44.34,27043.0
2018-11-27 13:15:00,44.36,44.48,44.26,44.48,9692.0,44.36,44.48,44.26,44.48,9692.0
2018-11-27 13:20:00,44.49,44.6,44.44,44.56,7261.0,44.49,44.6,44.44,44.56,7261.0
2018-11-27 13:25:00,44.59,44.69,44.55,44.66,3303.0,44.59,44.69,44.55,44.66,3303.0
2018-11-27 13:30:00,44.66,44.76,44.63,44.73,10073.0,44.66,44.76,44.63,44.73,10073.0
2018-11-27 13:35:00,44.76,44.88,44.76,44.84,6077.0,44.76,44.88,44.76,44.84,6077.0
2018-11-27 13:40:00,44.82,44.88,44.78,44.84,5924.0,44.82,44.88,44.78,44.84,5924.0
2018-11-27 13:45:00,44.84,44.89,44.84,44.84,7955.0,44.84,44.89,44.84,44.84,7955.0
2018-11-27 13:50:00,44.85,44.86,44.6,44.6,14887.0,44.85,44.86,44.6,44.6,14887.0
2018-11-27 13:55:00,44.59,44.65,44.53,44.65,9870.0,44.59,44.65,44.53,44.65,9870.0
2018-11-27 14:00:00,44.72,44.86,44.68,44.85,3256.0,44.72,44.86,44.68,44.85,3256.0
2018-11-27 14:05:00,44.86,44.88,44.73,44.73,6274.0,44.86,44.88,44.73,44.73,6274.0
2018-11-27 14:10:00,44.72,44.8,44.69,44.8,5162.0,44.72,44.8,44.69,44.8,5162.0
2018-11-27 14:15:00,44.85,44.93,44.82,44.92,5887.0,44.85,44.93,44.82,44.92,5887.0
2018-11-27 14:20:00,44.9,45.0,44.9,44.95,7882.0,44.9,45.0,44.9,44.95,7882.0
2018-11-27 14:25:00,44.95,45.0,44.92,44.92,5693.0,44.95,45.0,44.92,44.92,5693.0
2018-11-27 14:30:00,44.94,44.96,44.85,44.85,7176.0,44.94,44.96,44.85,44.85,7176.0
2018-11-27 14:35:00,44.87,44.92,44.86,44.89,6530.0,44.87,44.92,44.86,44.89,6530.0
2018-11-27 14:40:00,44.87,44.93,44.86,44.87,4571.0,44.87,44.93,44.86,44.87,4571.0
2018-11-27 14:45:00,44.9,44.94,44.9,44.92,3197.0,44.9,44.94,44.9,44.92,3197.0
2018-11-27 14:50:00,44.93,44.94,44.87,44.87,22370.0,44.93,44.94,44.87,44.87,22370.0
2018-11-27 14:55:00,44.86,44.9,44.8,44.84,9975.0,44.86,44.9,44.8,44.84,9975.0
2018-11-27 15:00:00,44.84,44.9,44.81,44.9,7027.0,44.84,44.9,44.81,44.9,7027.0
2018-11-27 15:05:00,44.92,44.92,44.78,44.82,11905.0,44.92,44.92,44.78,44.82,11905.0
2018-11-27 15:10:00,44.83,44.9,44.83,44.88,8567.0,44.83,44.9,44.83,44.88,8567.0
2018-11-27 15:15:00,44.87,44.9,44.87,44.88,12088.0,44.87,44.9,44.87,44.88,12088.0
2018-11-27 15:20:00,44.88,44.9,44.77,44.8,13600.0,44.88,44.9,44.77,44.8,13600.0
2018-11-27 15:25:00,44.81,44.85,44.8,44.81,8119.0,44.81,44.85,44.8,44.81,8119.0
2018-11-27 15:30:00,44.81,44.84,44.8,44.83,17943.0,44.81,44.84,44.8,44.83,17943.0
2018-11-27 15:35:00,44.83,44.92,44.83,44.88,37059.0,44.83,44.92,44.83,44.88,37059.0
2018-11-27 15:40:00,44.88,44.91,44.87,44.9,28200.0,44.88,44.91,44.87,44.9,28200.0
2018-11-27 15:45:00,44.91,45.09,44.9,45.05,52715.0,44.91,45.09,44.9,45.05,52715.0
2018-11-27 15:50:00,45.03,45.04,44.91,44.91,52158.0,45.03,45.04,44.91,44.91,52158.0
2018-11-27 15:55:00,44.92,44.93,44.84,44.86,64768.0,44.92,44.93,44.84,44.86,64768.0
2018-11-28 09:30:00,45.5,45.73,45.34,45.61,38652.0,45.5,45.73,45.34,45.61,38652.0
2018-11-28 09:35:00,45.58,46.07,45.58,46.07,31199.0,45.58,46.07,45.58,46.07,31199.0
2018-11-28 09:40:00,46.09,46.09,45.67,45.8,16650.0,46.09,46.09,45.67,45.8,16650.0
2018-11-28 09:45:00,45.8,45.85,45.38,45.5,17623.0,45.8,45.85,45.38,45.5,17623.0
2018-11-28 09:50:00,45.46,45.49,45.0,45.01,13667.0,45.46,45.49,45.0,45.01,13667.0
2018-11-28 09:55:00,45.0,45.1,44.74,44.84,35689.0,45.0,45.1,44.74,44.84,35689.0
2018-11-28 10:00:00,44.84,44.88,44.69,44.83,22004.0,44.84,44.88,44.69,44.83,22004.0
2018-11-28 10:05:00,44.87,44.94,44.69,44.79,19727.0,44.87,44.94,44.69,44.79,19727.0
2018-11-28 10:10:00,44.81,44.81,44.69,44.76,3747.0,44.81,44.81,44.69,44.76,3747.0
2018-11-28 10:15:00,44.76,44.78,44.63,44.66,7992.0,44.76,44.78,44.63,44.66,7992.0
2018-11-28 10:20:00,44.65,44.65,44.36,44.44,11750.0,44.65,44.65,44.36,44.44,11750.0
2018-11-28 10:25:00,44.45,44.46,44.25,44.26,23079.0,44.45,44.46,44.25,44.26,23079.0
2018-11-28 10:30:00,44.28,44.41,44.24,44.39,14470.0,44.28,44.41,44.24,44.39,14470.0
2018-11-28 10:35:00,44.39,44.42,44.1,44.11,18178.0,44.39,44.42,44.1,44.11,18178.0
2018-11-28 10:40:00,44.13,44.21,44.12,44.18,9080.0,44.13,44.21,44.12,44.18,9080.0
2018-11-28 10:45:00,44.12,44.32,44.1,44.32,3600.0,44.12,44.32,44.1,44.32,3600.0
2018-11-28 10:50:00,44.29,44.4,44.29,44.4,3156.0,44.29,44.4,44.29,44.4,3156.0
2018-11-28 10:55:00,44.4,44.43,44.32,44.38,4873.0,44.4,44.43,44.32,44.38,4873.0
2018-11-28 11:00:00,44.37,44.52,44.37,44.48,10310.0,44.37,44.52,44.37,44.48,10310.0
2018-11-28 11:05:00,44.48,44.68,44.48,44.66,4300.0,44.48,44.68,44.48,44.66,4300.0
2018-11-28 11:10:00,44.67,44.79,44.67,44.79,6226.0,44.67,44.79,44.67,44.79,6226.0
2018-11-28 11:15:00,44.76,44.79,44.69,44.72,6602.0,44.76,44.79,44.69,44.72,6602.0
2018-11-28 11:20:00,44.74,44.76,44.61,44.62,6074.0,44.74,44.76,44.61,44.62,6074.0
2018-11-28 11:25:00,44.63,44.77,44.62,44.77,6100.0,44.63,44.77,44.62,44.77,6100.0
2018-11-28 11:30:00,44.77,44.84,44.73,44.75,3635.0,44.77,44.84,44.73,44.75,3635.0
2018-11-28 11:35:00,44.75,44.77,44.68,44.69,3400.0,44.75,44.77,44.68,44.69,3400.0
2018-11-28 11:40:00,44.68,44.78,44.66,44.78,3400.0,44.68,44.78,44.66,44.78,3400.0
2018-11-28 11:45:00,44.75,44.75,44.73,44.73,4277.0,44.75,44.75,44.73,44.73,4277.0
2018-11-28 11:50:00,44.76,44.79,44.72,44.72,5126.0,44.76,44.79,44.72,44.72,5126.0
2018-11-28 11:55:00,44.72,44.73,44.56,44.68,4000.0,44.72,44.73,44.56,44.68,4000.0
2018-11-28 12:00:00,44.73,45.06,44.73,45.05,9400.0,44.73,45.06,44.73,45.05,9400.0
2018-11-28 12:05:00,45.09,45.15,45.01,45.11,10497.0,45.09,45.15,45.01,45.11,10497.0
2018-11-28 12:10:00,45.16,45.16,44.92,45.05,9162.0,45.16,45.16,44.92,45.05,9162.0
2018-11-28 12:15:00,45.13,45.13,45.02,45.06,5770.0,45.13,45.13,45.02,45.06,5770.0
2018-11-28 12:20:00,45.05,45.06,44.95,44.97,4781.0,45.05,45.06,44.95,44.97,4781.0
2018-11-28 12:25:00,44.99,45.07,44.91,44.99,8417.0,44.99,45.07,44.91,44.99,8417.0
2018-11-28 12:30:00,45.0,45.03,44.9,44.94,5997.0,45.0,45.03,44.9,44.94,5997.0
2018-11-28 12:35:00,44.92,45.04,44.91,45.04,5067.0,44.92,45.04,44.91,45.04,5067.0
2018-11-28 12:40:00,45.06,45.06,44.96,45.01,9539.0,45.06,45.06,44.96,45.01,9539.0
2018-11-28 12:45:00,45.01,45.08,44.99,45.02,5286.0,45.01,45.08,44.99,45.02,5286.0
2018-11-28 12:50:00,45.02,45.15,45.02,45.14,8700.0,45.02,45.15,45.02,45.14,8700.0
2018-11-28 12:55:00,45.12,45.12,44.99,45.03,6658.0,45.12,45.12,44.99,45.03,6658.0
2018-11-28 13:00:00,45.03,45.03,44.86,44.87,7288.0,45.03,45.03,44.86,44.87,7288.0
2018-11-28 13:05:00,44.85,44.88,44.81,44.82,12720.0,44.85,44.88,44.81,44.82,12720.0
2018-11-28 13:10:00,44.8,44.86,44.8,44.85,6370.0,44.8,44.86,44.8,44.85,6370.0
2018-11-28 13:15:00,44.86,44.92,44.81,44.9,6496.0,44.86,44.92,44.81,44.9,6496.0
2018-11-28 13:20:00,44.85,44.92,44.85,44.92,3524.0,44.85,44.92,44.85,44.92,3524.0
2018-11-28 13:25:00,44.97,45.01,44.91,45.0,3616.0,44.97,45.01,44.91,45.0,3616.0
2018-11-28 13:30:00,44.98,44.99,44.91,44.92,4796.0,44.98,44.99,44.91,44.92,4796.0
2018-11-28 13:35:00,44.94,45.07,44.91,45.07,10800.0,44.94,45.07,44.91,45.07,10800.0
2018-11-28 13:40:00,45.08,45.13,45.05,45.12,3700.0,45.08,45.13,45.05,45.12,3700.0
2018-11-28 13:45:00,45.09,45.14,45.07,45.09,8808.0,45.09,45.14,45.07,45.09,8808.0
2018-11-28 13:50:00,45.1,45.15,45.08,45.12,6300.0,45.1,45.15,45.08,45.12,6300.0
2018-11-28 13:55:00,45.13,45.17,45.1,45.12,2470.0,45.13,45.17,45.1,45.12,2470.0
2018-11-28 14:00:00,45.15,45.24,45.12,45.17,14712.0,45.15,45.24,45.12,45.17,14712.0
2018-11-28 14:05:00,45.18,45.21,45.15,45.18,5749.0,45.18,45.21,45.15,45.18,5749.0
2018-11-28 14:10:00,45.21,45.24,45.16,45.23,5007.0,45.21,45.24,45.16,45.23,5007.0
2018-11-28 14:15:00,45.2,45.22,45.08,45.19,4444.0,45.2,45.22,45.08,45.19,4444.0
2018-11-28 14:20:00,45.19,45.22,45.13,45.18,5500.0,45.19,45.22,45.13,45.18,5500.0
2018-11-28 14:25:00,45.19,45.21,45.07,45.07,6256.0,45.19,45.21,45.07,45.07,6256.0
2018-11-28 14:30:00,45.11,45.15,45.06,45.15,6665.0,45.11,45.15,45.06,45.15,6665.0
2018-11-28 14:35:00,45.17,45.23,45.12,45.15,8103.0,45.17,45.23,45.12,45.15,8103.0
2018-11-28 14:40:00,45.15,45.2,45.15,45.18,4555.0,45.15,45.2,45.15,45.18,4555.0
2018-11-28 14:45:00,45.18,45.25,45.13,45.23,10898.0,45.18,45.25,45.13,45.23,10898.0
2018-11-28 14:50:00,45.27,45.43,45.17,45.23,37918.0,45.27,45.43,45.17,45.23,37918.0
2018-11-28 14:55:00,45.15,45.18,45.11,45.17,9336.0,45.15,45.18,45.11,45.17,9336.0
2018-11-28 15:00:00,45.13,45.18,45.04,45.18,7216.0,45.13,45.18,45.04,45.18,7216.0
2018-11-28 15:05:00,45.18,45.18,45.11,45.13,7264.0,45.18,45.18,45.11,45.13,7264.0
2018-11-28 15:10:00,45.13,45.16,45.11,45.14,3726.0,45.13,45.16,45.11,45.14,3726.0
2018-11-28 15:15:00,45.14,45.22,45.13,45.18,9330.0,45.14,45.22,45.13,45.18,9330.0
2018-11-28 15:20:00,45.19,45.29,45.17,45.28,12289.0,45.19,45.29,45.17,45.28,12289.0
2018-11-28 15:25:00,45.27,45.37,45.27,45.36,6965.0,45.27,45.37,45.27,45.36,6965.0
2018-11-28 15:30:00,45.33,45.41,45.28,45.39,12891.0,45.33,45.41,45.28,45.39,12891.0
2018-11-28 15:35:00,45.4,45.4,45.32,45.37,14225.0,45.4,45.4,45.32,45.37,14225.0
2018-11-28 15:40:00,45.38,45.39,45.26,45.27,20861.0,45.38,45.39,45.26,45.27,20861.0
2018-11-28 15:45:00,45.27,45.29,45.23,45.26,31789.0,45.27,45.29,45.23,45.26,31789.0
2018-11-28 15:50:00,45.26,45.33,45.24,45.32,32351.0,45.26,45.33,45.24,45.32,32351.0
2018-11-28 15:55:00,45.31,45.42,45.31,45.4,67964.0,45.31,45.42,45.31,45.4,67964.0
2018-11-29 09:30:00,45.33,45.68,45.29,45.46,16308.0,45.33,45.68,45.29,45.46,16308.0
2018-11-29 09:35:00,45.38,45.38,45.01,45.13,7190.0,45.38,45.38,45.01,45.13,7190.0
2018-11-29 09:40:00,45.15,45.15,44.95,44.95,11064.0,45.15,45.15,44.95,44.95,11064.0
2018-11-29 09:45:00,44.98,44.99,44.7,44.74,15071.0,44.98,44.99,44.7,44.74,15071.0
2018-11-29 09:50:00,44.77,44.81,44.53,44.57,13613.0,44.77,44.81,44.53,44.57,13613.0
2018-11-29 09:55:00,44.6,44.65,44.39,44.42,13599.0,44.6,44.65,44.39,44.42,13599.0
2018-11-29 10:00:00,44.4,44.53,44.22,44.22,16903.0,44.4,44.53,44.22,44.22,16903.0
2018-11-29 10:05:00,44.25,44.33,44.16,44.26,21102.0,44.25,44.33,44.16,44.26,21102.0
2018-11-29 10:10:00,44.25,44.31,44.18,44.22,8885.0,44.25,44.31,44.18,44.22,8885.0
2018-11-29 10:15:00,44.23,44.39,44.15,44.23,9622.0,44.23,44.39,44.15,44.23,9622.0
2018-11-29 10:20:00,44.26,44.39,44.24,44.33,6373.0,44.26,44.39,44.24,44.33,6373.0
2018-11-29 10:25:00,44.33,44.41,44.24,44.36,8600.0,44.33,44.41,44.24,44.36,8600.0
2018-11-29 10:30:00,44.36,44.61,44.32,44.32,18301.0,44.36,44.61,44.32,44.32,18301.0
2018-11-29 10:35:00,44.32,44.35,44.14,44.29,12676.0,44.32,44.35,44.14,44.29,12676.0
2018-11-29 10:40:00,44.24,44.28,44.15,44.28,12567.0,44.24,44.28,44.15,44.28,12567.0
2018-11-29 10:45:00,44.26,44.29,44.04,44.06,11533.0,44.26,44.29,44.04,44.06,11533.0
2018-11-29 10:50:00,44.05,44.21,44.03,44.13,12137.0,44.05,44.21,44.03,44.13,12137.0
2018-11-29 10:55:00,44.13,44.25,44.1,44.15,11827.0,44.13,44.25,44.1,44.15,11827.0
2018-11-29 11:00:00,44.17,44.33,44.17,44.28,8400.0,44.17,44.33,44.17,44.28,8400.0
2018-11-29 11:05:00,44.3,44.34,44.24,44.28,9689.0,44.3,44.34,44.24,44.28,9689.0
2018-11-29 11:10:00,44.28,44.43,44.28,44.41,9651.0,44.28,44.43,44.28,44.41,9651.0
2018-11-29 11:15:00,44.41,44.42,44.22,44.37,14488.0,44.41,44.42,44.22,44.37,14488.0
2018-11-29 11:20:00,44.32,44.42,44.24,44.35,8300.0,44.32,44.42,44.24,44.35,8300.0
2018-11-29 11:25:00,44.34,44.46,44.34,44.42,6200.0,44.34,44.46,44.34,44.42,6200.0
2018-11-29 11:30:00,44.45,44.51,44.41,44.44,12850.0,44.45,44.51,44.41,44.44,12850.0
2018-11-29 11:35:00,44.45,44.47,44.36,44.42,6700.0,44.45,44.47,44.36,44.42,6700.0
2018-11-29 11:40:00,44.44,44.51,44.41,44.46,4976.0,44.44,44.51,44.41,44.46,4976.0
2018-11-29 11:45:00,44.48,44.57,44.48,44.52,6758.0,44.48,44.57,44.48,44.52,6758.0
2018-11-29 11:50:00,44.51,44.52,44.4,44.49,6541.0,44.51,44.52,44.4,44.49,6541.0
2018-11-29 11:55:00,44.48,44.48,44.34,44.35,7255.0,44.48,44.48,44.34,44.35,7255.0
2018-11-29 12:00:00,44.35,44.43,44.31,44.41,3552.0,44.35,44.43,44.31,44.41,3552.0
2018-11-29 12:05:00,44.43,44.46,44.34,44.4,5580.0,44.43,44.46,44.34,44.4,5580.0
2018-11-29 12:10:00,44.4,44.49,44.4,44.42,4702.0,44.4,44.49,44.4,44.42,4702.0
2018-11-29 12:15:00,44.42,44.55,44.42,44.48,4000.0,44.42,44.55,44.42,44.48,4000.0
2018-11-29 12:20:00,44.46,44.49,44.43,44.49,4935.0,44.46,44.49,44.43,44.49,4935.0
2018-11-29 12:25:00,44.49,44.52,44.38,44.38,8160.0,44.49,44.52,44.38,44.38,8160.0
2018-11-29 12:30:00,44.39,44.45,44.37,44.38,6500.0,44.39,44.45,44.37,44.38,6500.0
2018-11-29 12:35:00,44.37,44.4,44.3,44.39,5987.0,44.37,44.4,44.3,44.39,5987.0
2018-11-29 12:40:00,44.41,44.45,44.37,44.41,4110.0,44.41,44.45,44.37,44.41,4110.0
2018-11-29 12:45:00,44.41,44.45,44.4,44.45,4477.0,44.41,44.45,44.4,44.45,4477.0
2018-11-29 12:50:00,44.45,44.46,44.34,44.37,12798.0,44.45,44.46,44.34,44.37,12798.0
2018-11-29 12:55:00,44.37,44.41,44.36,44.41,6580.0,44.37,44.41,44.36,44.41,6580.0
2018-11-29 13:00:00,44.39,44.41,44.34,44.41,5700.0,44.39,44.41,44.34,44.41,5700.0
2018-11-29 13:05:00,44.39,44.39,44.21,44.22,11800.0,44.39,44.39,44.21,44.22,11800.0
2018-11-29 13:10:00,44.22,44.26,44.2,44.22,10343.0,44.22,44.26,44.2,44.22,10343.0
2018-11-29 13:15:00,44.22,44.33,44.22,44.32,5000.0,44.22,44.33,44.22,44.32,5000.0
2018-11-29 13:20:00,44.31,44.42,44.29,44.4,7042.0,44.31,44.42,44.29,44.4,7042.0
2018-11-29 13:25:00,44.4,44.44,44.36,44.4,5201.0,44.4,44.44,44.36,44.4,5201.0
2018-11-29 13:30:00,44.38,44.48,44.38,44.39,9331.0,44.38,44.48,44.38,44.39,9331.0
2018-11-29 13:35:00,44.38,44.38,44.27,44.29,13380.0,44.38,44.38,44.27,44.29,13380.0
2018-11-29 13:40:00,44.29,44.32,44.28,44.31,5900.0,44.29,44.32,44.28,44.31,5900.0
2018-11-29 13:45:00,44.28,44.42,44.28,44.4,9614.0,44.28,44.42,44.28,44.4,9614.0
2018-11-29 13:50:00,44.42,44.44,44.39,44.39,4304.0,44.42,44.44,44.39,44.39,4304.0
2018-11-29 13:55:00,44.39,44.49,44.39,44.49,8079.0,44.39,44.49,44.39,44.49,8079.0
2018-11-29 14:00:00,44.46,44.57,44.46,44.54,4820.0,44.46,44.57,44.46,44.54,4820.0
2018-11-29 14:05:00,44.52,44.57,44.48,44.57,5500.0,44.52,44.57,44.48,44.57,5500.0
2018-11-29 14:10:00,44.6,44.87,44.6,44.87,8172.0,44.6,44.87,44.6,44.87,8172.0
2018-11-29 14:15:00,44.87,44.87,44.74,44.79,5350.0,44.87,44.87,44.74,44.79,5350.0
2018-11-29 14:20:00,44.8,44.83,44.74,44.81,7617.0,44.8,44.83,44.74,44.81,7617.0
2018-11-29 14:25:00,44.79,44.81,44.75,44.78,3100.0,44.79,44.81,44.75,44.78,3100.0
2018-11-29 14:30:00,44.8,44.87,44.76,44.87,20088.0,44.8,44.87,44.76,44.87,20088.0
2018-11-29 14:35:00,44.86,44.86,44.78,44.81,6561.0,44.86,44.86,44.78,44.81,6561.0
2018-11-29 14:40:00,44.8,44.91,44.8,44.87,4726.0,44.8,44.91,44.8,44.87,4726.0
2018-11-29 14:45:00,44.87,44.9,44.86,44.9,3050.0,44.87,44.9,44.86,44.9,3050.0
2018-11-29 14:50:00,44.92,45.08,44.91,44.99,11640.0,44.92,45.08,44.91,44.99,11640.0
2018-11-29 14:55:00,44.98,45.01,44.94,44.96,4900.0,44.98,45.01,44.94,44.96,4900.0
2018-11-29 15:00:00,44.96,44.96,44.8,44.8,10150.0,44.96,44.96,44.8,44.8,10150.0
2018-11-29 15:05:00,44.78,44.86,44.72,44.86,10440.0,44.78,44.86,44.72,44.86,10440.0
2018-11-29 15:10:00,44.85,44.86,44.73,44.78,4787.0,44.85,44.86,44.73,44.78,4787.0
2018-11-29 15:15:00,44.78,44.8,44.7,44.74,7900.0,44.78,44.8,44.7,44.74,7900.0
2018-11-29 15:20:00,44.75,44.79,44.71,44.71,6673.0,44.75,44.79,44.71,44.71,6673.0
2018-11-29 15:25:00,44.72,44.82,44.69,44.81,8139.0,44.72,44.82,44.69,44.81,8139.0
2018-11-29 15:30:00,44.79,44.79,44.69,44.74,8887.0,44.79,44.79,44.69,44.74,8887.0
2018-11-29 15:35:00,44.74,44.74,44.64,44.65,11691.0,44.74,44.74,44.64,44.65,11691.0
2018-11-29 15:40:00,44.63,44.64,44.51,44.56,11807.0,44.63,44.64,44.51,44.56,11807.0
2018-11-29 15:45:00,44.55,44.57,44.46,44.48,23198.0,44.55,44.57,44.46,44.48,23198.0
2018-11-29 15:50:00,44.48,44.48,44.38,44.44,35701.0,44.48,44.48,44.38,44.44,35701.0
2018-11-29 15:55:00,44.43,44.43,44.3,44.34,35718.0,44.43,44.43,44.3,44.34,35718.0
2018-11-30 09:30:00,44.21,44.68,44.17,44.25,14773.0,44.21,44.68,44.17,44.25,14773.0
2018-11-30 09:35:00,44.17,44.62,44.09,44.62,11779.0,44.17,44.62,44.09,44.62,11779.0
2018-11-30 09:40:00,44.5,44.64,44.39,44.46,5400.0,44.5,44.64,44.39,44.46,5400.0
2018-11-30 09:45:00,44.38,44.47,44.21,44.43,2873.0,44.38,44.47,44.21,44.43,2873.0
2018-11-30 09:50:00,44.39,44.41,44.17,44.3,6800.0,44.39,44.41,44.17,44.3,6800.0
2018-11-30 09:55:00,44.26,44.3,44.15,44.2,8740.0,44.26,44.3,44.15,44.2,8740.0
2018-11-30 10:00:00,44.25,44.25,44.01,44.08,12498.0,44.25,44.25,44.01,44.08,12498.0
2018-11-30 10:05:00,44.06,44.08,43.88,44.04,23178.0,44.06,44.08,43.88,44.04,23178.0
2018-11-30 10:10:00,44.04,44.19,43.99,44.12,16218.0,44.04,44.19,43.99,44.12,16218.0
2018-11-30 10:15:00,44.07,44.07,43.85,43.94,6700.0,44.07,44.07,43.85,43.94,6700.0
2018-11-30 10:20:00,43.96,44.03,43.9,44.02,4665.0,43.96,44.03,43.9,44.02,4665.0
2018-11-30 10:25:00,43.97,44.02,43.74,43.98,19578.0,43.97,44.02,43.74,43.98,19578.0
2018-11-30 10:30:00,44.01,44.19,43.99,44.15,8070.0,44.01,44.19,43.99,44.15,8070.0
2018-11-30 10:35:00,44.16,44.18,44.04,44.16,5055.0,44.16,44.18,44.04,44.16,5055.0
2018-11-30 10:40:00,44.09,44.13,44.06,44.09,5100.0,44.09,44.13,44.06,44.09,5100.0
2018-11-30 10:45:00,44.05,44.07,43.92,44.07,6414.0,44.05,44.07,43.92,44.07,6414.0
2018-11-30 10:50:00,44.07,44.14,44.06,44.12,5309.0,44.07,44.14,44.06,44.12,5309.0
2018-11-30 10:55:00,44.16,44.19,44.05,44.12,6160.0,44.16,44.19,44.05,44.12,6160.0
2018-11-30 11:00:00,44.14,44.15,44.04,44.11,7149.0,44.14,44.15,44.04,44.11,7149.0
2018-11-30 11:05:00,44.16,44.19,44.11,44.14,4041.0,44.16,44.19,44.11,44.14,4041.0
2018-11-30 11:10:00,44.1,44.13,44.04,44.1,5150.0,44.1,44.13,44.04,44.1,5150.0
2018-11-30 11:15:00,44.1,44.12,44.08,44.1,3947.0,44.1,44.12,44.08,44.1,3947.0
2018-11-30 11:20:00,44.1,44.14,44.05,44.12,5300.0,44.1,44.14,44.05,44.12,5300.0
2018-11-30 11:25:00,44.08,44.1,43.97,43.99,6612.0,44.08,44.1,43.97,43.99,6612.0
2018-11-30 11:30:00,43.97,44.07,43.9,44.0,7580.0,43.97,44.07,43.9,44.0,7580.0
2018-11-30 11:35:00,44.0,44.09,44.0,44.06,4900.0,44.0,44.09,44.0,44.06,4900.0
2018-11-30 11:40:00,44.11,44.19,44.08,44.19,3000.0,44.11,44.19,44.08,44.19,3000.0
2018-11-30 11:45:00,44.22,44.37,44.22,44.32,7176.0,44.22,44.37,44.22,44.32,7176.0
2018-11-30 11:50:00,44.35,44.39,44.26,44.27,1900.0,44.35,44.39,44.26,44.27,1900.0
2018-11-30 11:55:00,44.25,44.34,44.24,44.27,4221.0,44.25,44.34,44.24,44.27,4221.0
2018-11-30 12:00:00,44.27,44.34,44.23,44.34,3192.0,44.27,44.34,44.23,44.34,3192.0
2018-11-30 12:05:00,44.28,44.32,44.23,44.27,4400.0,44.28,44.32,44.23,44.27,4400.0
2018-11-30 12:10:00,44.29,44.29,44.18,44.18,4093.0,44.29,44.29,44.18,44.18,4093.0
2018-11-30 12:15:00,44.18,44.2,44.09,44.15,6002.0,44.18,44.2,44.09,44.15,6002.0
2018-11-30 12:20:00,44.13,44.15,44.09,44.09,4000.0,44.13,44.15,44.09,44.09,4000.0
2018-11-30 12:25:00,44.09,44.12,44.03,44.03,3720.0,44.09,44.12,44.03,44.03,3720.0
2018-11-30 12:30:00,44.06,44.07,43.99,44.01,5336.0,44.06,44.07,43.99,44.01,5336.0
2018-11-30 12:35:00,43.98,44.07,43.98,44.07,3700.0,43.98,44.07,43.98,44.07,3700.0
2018-11-30 12:40:00,44.06,44.07,44.03,44.03,2700.0,44.06,44.07,44.03,44.03,2700.0
2018-11-30 12:45:00,44.03,44.09,44.03,44.09,5945.0,44.03,44.09,44.03,44.09,5945.0
2018-11-30 12:50:00,44.06,44.09,44.04,44.08,4281.0,44.06,44.09,44.04,44.08,4281.0
2018-11-30 12:55:00,44.07,44.08,44.05,44.07,2107.0,44.07,44.08,44.05,44.07,2107.0
2018-11-30 13:00:00,44.08,44.09,44.03,44.09,5500.0,44.08,44.09,44.03,44.09,5500.0
2018-11-30 13:05:00,44.06,44.06,44.03,44.05,1400.0,44.06,44.06,44.03,44.05,1400.0
2018-11-30 13:10:00,44.03,44.07,44.03,44.07,4200.0,44.03,44.07,44.03,44.07,4200.0
2018-11-30 13:15:00,44.07,44.16,44.07,44.16,3700.0,44.07,44.16,44.07,44.16,3700.0
2018-11-30 13:20:00,44.17,44.24,44.14,44.24,7050.0,44.17,44.24,44.14,44.24,7050.0
2018-11-30 13:25:00,44.26,44.26,44.19,44.23,3199.0,44.26,44.26,44.19,44.23,3199.0
2018-11-30 13:30:00,44.2,44.26,44.15,44.23,5418.0,44.2,44.26,44.15,44.23,5418.0
2018-11-30 13:35:00,44.26,44.32,44.24,44.3,7258.0,44.26,44.32,44.24,44.3,7258.0
2018-11-30 13:40:00,44.31,44.31,44.28,44.29,1300.0,44.31,44.31,44.28,44.29,1300.0
2018-11-30 13:45:00,44.27,44.32,44.25,44.32,4675.0,44.27,44.32,44.25,44.32,4675.0
2018-11-30 13:50:00,44.32,44.32,44.22,44.24,12084.0,44.32,44.32,44.22,44.24,12084.0
2018-11-30 13:55:00,44.23,44.27,44.21,44.22,4050.0,44.23,44.27,44.21,44.22,4050.0
2018-11-30 14:00:00,44.21,44.25,44.18,44.19,5432.0,44.21,44.25,44.18,44.19,5432.0
2018-11-30 14:05:00,44.19,44.22,44.18,44.21,3137.0,44.19,44.22,44.18,44.21,3137.0
2018-11-30 14:10:00,44.2,44.27,44.19,44.26,4100.0,44.2,44.27,44.19,44.26,4100.0
2018-11-30 14:15:00,44.25,44.32,44.17,44.19,13551.0,44.25,44.32,44.17,44.19,13551.0
2018-11-30 14:20:00,44.21,44.22,44.17,44.21,4637.0,44.21,44.22,44.17,44.21,4637.0
2018-11-30 14:25:00,44.23,44.27,44.2,44.21,6282.0,44.23,44.27,44.2,44.21,6282.0
2018-11-30 14:30:00,44.22,44.31,44.22,44.27,4900.0,44.22,44.31,44.22,44.27,4900.0
2018-11-30 14:35:00,44.26,44.29,44.23,44.24,2515.0,44.26,44.29,44.23,44.24,2515.0
2018-11-30 14:40:00,44.21,44.35,44.2,44.35,6828.0,44.21,44.35,44.2,44.35,6828.0
2018-11-30 14:45:00,44.36,44.48,44.36,44.45,2700.0,44.36,44.48,44.36,44.45,2700.0
2018-11-30 14:50:00,44.46,44.5,44.44,44.5,6549.0,44.46,44.5,44.44,44.5,6549.0
2018-11-30 14:55:00,44.5,44.52,44.48,44.51,2300.0,44.5,44.52,44.48,44.51,2300.0
2018-11-30 15:00:00,44.51,44.54,44.42,44.44,12029.0,44.51,44.54,44.42,44.44,12029.0
2018-11-30 15:05:00,44.44,44.57,44.44,44.55,6330.0,44.44,44.57,44.44,44.55,6330.0
2018-11-30 15:10:00,44.56,44.57,44.5,44.5,4800.0,44.56,44.57,44.5,44.5,4800.0
2018-11-30 15:15:00,44.52,44.55,44.45,44.51,9025.0,44.52,44.55,44.45,44.51,9025.0
2018-11-30 15:20:00,44.52,44.57,44.48,44.56,7034.0,44.52,44.57,44.48,44.56,7034.0
2018-11-30 15:25:00,44.55,44.59,44.53,44.57,8700.0,44.55,44.59,44.53,44.57,8700.0
2018-11-30 15:30:00,44.57,44.62,44.51,44.52,11299.0,44.57,44.62,44.51,44.52,11299.0
2018-11-30 15:35:00,44.53,44.54,44.47,44.48,9202.0,44.53,44.54,44.47,44.48,9202.0
2018-11-30 15:40:00,44.47,44.57,44.46,44.57,14951.0,44.47,44.57,44.46,44.57,14951.0
2018-11-30 15:45:00,44.57,44.57,44.41,44.44,17522.0,44.57,44.57,44.41,44.44,17522.0
2018-11-30 15:50:00,44.45,44.5,44.42,44.47,27908.0,44.45,44.5,44.42,44.47,27908.0
2018-11-30 15:55:00,44.47,44.51,44.43,44.5,63040.0,44.47,44.51,44.43,44.5,63040.0
2018-12-03 09:30:00,45.9,46.21,45.55,45.91,73665.0,45.9,46.21,45.55,45.91,73665.0
2018-12-03 09:35:00,45.91,46.23,45.64,46.17,115021.0,45.91,46.23,45.64,46.17,115021.0
2018-12-03 09:40:00,46.17,46.49,46.12,46.26,41659.0,46.17,46.49,46.12,46.26,41659.0
2018-12-03 09:45:00,46.26,46.26,46.06,46.24,38379.0,46.26,46.26,46.06,46.24,38379.0
2018-12-03 09:50:00,46.25,46.31,45.95,45.98,28418.0,46.25,46.31,45.95,45.98,28418.0
2018-12-03 09:55:00,45.95,45.97,45.78,45.88,33913.0,45.95,45.97,45.78,45.88,33913.0
2018-12-03 10:00:00,45.89,46.19,45.82,46.09,53049.0,45.89,46.19,45.82,46.09,53049.0
2018-12-03 10:05:00,46.08,46.09,45.83,45.94,73786.0,46.08,46.09,45.83,45.94,73786.0
2018-12-03 10:10:00,45.94,45.95,45.71,45.74,56440.0,45.94,45.95,45.71,45.74,56440.0
2018-12-03 10:15:00,45.72,46.0,45.7,45.95,27299.0,45.72,46.0,45.7,45.95,27299.0
2018-12-03 10:20:00,45.96,46.28,45.9,46.2,30978.0,45.96,46.28,45.9,46.2,30978.0
2018-12-03 10:25:00,46.21,46.29,46.2,46.27,12594.0,46.21,46.29,46.2,46.27,12594.0
2018-12-03 10:30:00,46.28,46.38,46.24,46.33,17255.0,46.28,46.38,46.24,46.33,17255.0
2018-12-03 10:35:00,46.34,46.34,46.25,46.31,15328.0,46.34,46.34,46.25,46.31,15328.0
2018-12-03 10:40:00,46.29,46.48,46.2,46.41,25778.0,46.29,46.48,46.2,46.41,25778.0
2018-12-03 10:45:00,46.42,46.44,46.28,46.33,24557.0,46.42,46.44,46.28,46.33,24557.0
2018-12-03 10:50:00,46.34,46.39,46.29,46.34,37476.0,46.34,46.39,46.29,46.34,37476.0
2018-12-03 10:55:00,46.31,46.36,46.28,46.34,15715.0,46.31,46.36,46.28,46.34,15715.0
2018-12-03 11:00:00,46.32,46.34,46.09,46.13,28560.0,46.32,46.34,46.09,46.13,28560.0
2018-12-03 11:05:00,46.13,46.17,46.0,46.17,21671.0,46.13,46.17,46.0,46.17,21671.0
2018-12-03 11:10:00,46.22,46.35,46.2,46.33,21306.0,46.22,46.35,46.2,46.33,21306.0
2018-12-03 11:15:00,46.34,46.6,46.33,46.5,37044.0,46.34,46.6,46.33,46.5,37044.0
2018-12-03 11:20:00,46.52,46.79,46.5,46.69,134342.0,46.52,46.79,46.5,46.69,134342.0
2018-12-03 11:25:00,46.67,46.87,46.6,46.83,32598.0,46.67,46.87,46.6,46.83,32598.0
2018-12-03 11:30:00,46.85,47.1,46.8,47.08,46302.0,46.85,47.1,46.8,47.08,46302.0
2018-12-03 11:35:00,47.1,47.13,46.89,47.06,73337.0,47.1,47.13,46.89,47.06,73337.0
2018-12-03 11:40:00,47.05,47.14,46.67,46.82,70872.0,47.05,47.14,46.67,46.82,70872.0
2018-12-03 11:45:00,46.81,46.89,46.71,46.83,20560.0,46.81,46.89,46.71,46.83,20560.0
2018-12-03 11:50:00,46.81,46.89,46.74,46.78,17757.0,46.81,46.89,46.74,46.78,17757.0
2018-12-03 11:55:00,46.74,46.8,46.61,46.75,21680.0,46.74,46.8,46.61,46.75,21680.0
2018-12-03 12:00:00,46.76,47.0,46.74,46.94,19097.0,46.76,47.0,46.74,46.94,19097.0
2018-12-03 12:05:00,46.93,47.23,46.91,47.22,28609.0,46.93,47.23,46.91,47.22,28609.0
2018-12-03 12:10:00,47.22,47.35,47.11,47.11,33724.0,47.22,47.35,47.11,47.11,33724.0
2018-12-03 12:15:00,47.12,47.19,47.01,47.05,13150.0,47.12,47.19,47.01,47.05,13150.0
2018-12-03 12:20:00,47.02,47.22,47.01,47.22,14542.0,47.02,47.22,47.01,47.22,14542.0
2018-12-03 12:25:00,47.22,47.3,47.18,47.27,15928.0,47.22,47.3,47.18,47.27,15928.0
2018-12-03 12:30:00,47.27,47.31,47.25,47.25,12760.0,47.27,47.31,47.25,47.25,12760.0
2018-12-03 12:35:00,47.29,47.32,47.15,47.17,13962.0,47.29,47.32,47.15,47.17,13962.0
2018-12-03 12:40:00,47.18,47.45,47.18,47.45,24251.0,47.18,47.45,47.18,47.45,24251.0
2018-12-03 12:45:00,47.45,47.62,47.42,47.62,27813.0,47.45,47.62,47.42,47.62,27813.0
2018-12-03 12:50:00,47.62,47.62,47.42,47.52,41350.0,47.62,47.62,47.42,47.52,41350.0
2018-12-03 12:55:00,47.55,47.68,47.53,47.55,26331.0,47.55,47.68,47.53,47.55,26331.0
2018-12-03 13:00:00,47.54,47.73,47.53,47.62,16606.0,47.54,47.73,47.53,47.62,16606.0
2018-12-03 13:05:00,47.62,47.65,47.32,47.32,16718.0,47.62,47.65,47.32,47.32,16718.0
2018-12-03 13:10:00,47.37,47.43,47.31,47.34,16336.0,47.37,47.43,47.31,47.34,16336.0
2018-12-03 13:15:00,47.33,47.46,47.32,47.34,18105.0,47.33,47.46,47.32,47.34,18105.0
2018-12-03 13:20:00,47.37,47.51,47.37,47.51,20537.0,47.37,47.51,47.37,47.51,20537.0
2018-12-03 13:25:00,47.52,47.57,47.45,47.5,13507.0,47.52,47.57,47.45,47.5,13507.0
2018-12-03 13:30:00,47.52,47.71,47.52,47.71,20118.0,47.52,47.71,47.52,47.71,20118.0
2018-12-03 13:35:00,47.73,47.79,47.67,47.75,24124.0,47.73,47.79,47.67,47.75,24124.0
2018-12-03 13:40:00,47.71,47.77,47.52,47.53,21506.0,47.71,47.77,47.52,47.53,21506.0
2018-12-03 13:45:00,47.54,47.63,46.67,46.75,160726.0,47.54,47.63,46.67,46.75,160726.0
2018-12-03 13:50:00,46.75,47.3,46.73,47.17,86837.0,46.75,47.3,46.73,47.17,86837.0
2018-12-03 13:55:00,47.15,47.23,46.96,47.23,53823.0,47.15,47.23,46.96,47.23,53823.0
2018-12-03 14:00:00,47.23,47.27,46.83,46.83,17154.0,47.23,47.27,46.83,46.83,17154.0
2018-12-03 14:05:00,46.84,46.91,46.77,46.82,32197.0,46.84,46.91,46.77,46.82,32197.0
2018-12-03 14:10:00,46.79,47.04,46.75,46.99,19361.0,46.79,47.04,46.75,46.99,19361.0
2018-12-03 14:15:00,46.97,47.01,46.77,46.77,20919.0,46.97,47.01,46.77,46.77,20919.0
2018-12-03 14:20:00,46.76,46.8,46.68,46.71,10929.0,46.76,46.8,46.68,46.71,10929.0
2018-12-03 14:25:00,46.7,47.08,46.7,46.73,46850.0,46.7,47.08,46.7,46.73,46850.0
2018-12-03 14:30:00,46.72,46.82,46.67,46.74,19270.0,46.72,46.82,46.67,46.74,19270.0
2018-12-03 14:35:00,46.72,46.86,46.7,46.85,14700.0,46.72,46.86,46.7,46.85,14700.0
2018-12-03 14:40:00,46.85,46.99,46.81,46.99,20866.0,46.85,46.99,46.81,46.99,20866.0
2018-12-03 14:45:00,46.95,46.95,46.62,46.63,16652.0,46.95,46.95,46.62,46.63,16652.0
2018-12-03 14:50:00,46.6,46.67,46.52,46.52,12997.0,46.6,46.67,46.52,46.52,12997.0
2018-12-03 14:55:00,46.52,46.61,46.47,46.58,27389.0,46.52,46.61,46.47,46.58,27389.0
2018-12-03 15:00:00,46.55,46.77,46.54,46.69,19603.0,46.55,46.77,46.54,46.69,19603.0
2018-12-03 15:05:00,46.68,46.8,46.57,46.59,22368.0,46.68,46.8,46.57,46.59,22368.0
2018-12-03 15:10:00,46.57,46.62,46.51,46.57,23302.0,46.57,46.62,46.51,46.57,23302.0
2018-12-03 15:15:00,46.59,46.63,46.41,46.45,21732.0,46.59,46.63,46.41,46.45,21732.0
2018-12-03 15:20:00,46.46,46.53,46.39,46.44,24944.0,46.46,46.53,46.39,46.44,24944.0
2018-12-03 15:25:00,46.46,46.56,46.44,46.5,47755.0,46.46,46.56,46.44,46.5,47755.0
2018-12-03 15:30:00,46.48,46.5,46.36,46.42,23286.0,46.48,46.5,46.36,46.42,23286.0
2018-12-03 15:35:00,46.42,46.7,46.42,46.65,50433.0,46.42,46.7,46.42,46.65,50433.0
2018-12-03 15:40:00,46.64,46.65,46.43,46.43,56551.0,46.64,46.65,46.43,46.43,56551.0
2018-12-03 15:45:00,46.46,46.46,46.31,46.36,60807.0,46.46,46.46,46.31,46.36,60807.0
2018-12-03 15:50:00,46.36,46.36,46.23,46.23,79631.0,46.36,46.36,46.23,46.23,79631.0
2018-12-03 15:55:00,46.25,46.42,46.25,46.4,150107.0,46.25,46.42,46.25,46.4,150107.0
2018-12-04 09:30:00,47.41,47.53,46.91,47.22,55683.0,47.41,47.53,46.91,47.22,55683.0
2018-12-04 09:35:00,47.23,47.37,46.66,46.94,29011.0,47.23,47.37,46.66,46.94,29011.0
2018-12-04 09:40:00,46.91,46.97,46.56,46.62,16180.0,46.91,46.97,46.56,46.62,16180.0
2018-12-04 09:45:00,46.56,46.62,46.43,46.49,20026.0,46.56,46.62,46.43,46.49,20026.0
2018-12-04 09:50:00,46.43,46.54,46.37,46.45,13487.0,46.43,46.54,46.37,46.45,13487.0
2018-12-04 09:55:00,46.45,46.47,46.28,46.45,15769.0,46.45,46.47,46.28,46.45,15769.0
2018-12-04 10:00:00,46.43,46.43,46.2,46.27,19315.0,46.43,46.43,46.2,46.27,19315.0
2018-12-04 10:05:00,46.24,46.41,46.2,46.33,15690.0,46.24,46.41,46.2,46.33,15690.0
2018-12-04 10:10:00,46.31,46.31,46.05,46.2,17369.0,46.31,46.31,46.05,46.2,17369.0
2018-12-04 10:15:00,46.22,46.29,46.02,46.02,13989.0,46.22,46.29,46.02,46.02,13989.0
2018-12-04 10:20:00,46.04,46.04,45.87,45.94,18881.0,46.04,46.04,45.87,45.94,18881.0
2018-12-04 10:25:00,45.94,46.04,45.87,46.04,11903.0,45.94,46.04,45.87,46.04,11903.0
2018-12-04 10:30:00,46.02,46.13,45.94,45.94,17994.0,46.02,46.13,45.94,45.94,17994.0
2018-12-04 10:35:00,45.98,46.03,45.75,45.77,16974.0,45.98,46.03,45.75,45.77,16974.0
2018-12-04 10:40:00,45.8,45.9,45.69,45.83,20949.0,45.8,45.9,45.69,45.83,20949.0
2018-12-04 10:45:00,45.81,45.86,45.66,45.81,20997.0,45.81,45.86,45.66,45.81,20997.0
2018-12-04 10:50:00,45.81,45.83,45.66,45.82,11272.0,45.81,45.83,45.66,45.82,11272.0
2018-12-04 10:55:00,45.76,45.85,45.7,45.72,9282.0,45.76,45.85,45.7,45.72,9282.0
2018-12-04 11:00:00,45.67,45.76,45.54,45.76,18360.0,45.67,45.76,45.54,45.76,18360.0
2018-12-04 11:05:00,45.73,45.77,45.49,45.51,9903.0,45.73,45.77,45.49,45.51,9903.0
2018-12-04 11:10:00,45.49,45.49,45.37,45.37,11596.0,45.49,45.49,45.37,45.37,11596.0
2018-12-04 11:15:00,45.34,45.43,45.32,45.38,13661.0,45.34,45.43,45.32,45.38,13661.0
2018-12-04 11:20:00,45.35,45.48,45.3,45.43,16343.0,45.35,45.48,45.3,45.43,16343.0
2018-12-04 11:25:00,45.41,45.45,45.37,45.41,11584.0,45.41,45.45,45.37,45.41,11584.0
2018-12-04 11:30:00,45.4,45.47,45.34,45.44,15377.0,45.4,45.47,45.34,45.44,15377.0
2018-12-04 11:35:00,45.46,45.46,45.34,45.42,8760.0,45.46,45.46,45.34,45.42,8760.0
2018-12-04 11:40:00,45.47,45.53,45.36,45.4,9031.0,45.47,45.53,45.36,45.4,9031.0
2018-12-04 11:45:00,45.38,45.44,45.36,45.42,7316.0,45.38,45.44,45.36,45.42,7316.0
2018-12-04 11:50:00,45.4,45.49,45.36,45.44,9380.0,45.4,45.49,45.36,45.44,9380.0
2018-12-04 11:55:00,45.44,45.44,45.35,45.36,17463.0,45.44,45.44,45.35,45.36,17463.0
2018-12-04 12:00:00,45.36,45.52,45.35,45.37,22644.0,45.36,45.52,45.35,45.37,22644.0
2018-12-04 12:05:00,45.33,45.43,45.24,45.42,29441.0,45.33,45.43,45.24,45.42,29441.0
2018-12-04 12:10:00,45.43,45.47,45.36,45.36,16059.0,45.43,45.47,45.36,45.36,16059.0
2018-12-04 12:15:00,45.34,45.48,45.28,45.41,27077.0,45.34,45.48,45.28,45.41,27077.0
2018-12-04 12:20:00,45.41,45.42,45.3,45.32,11868.0,45.41,45.42,45.3,45.32,11868.0
2018-12-04 12:25:00,45.35,45.39,45.2,45.21,23718.0,45.35,45.39,45.2,45.21,23718.0
2018-12-04 12:30:00,45.21,45.26,45.05,45.26,23066.0,45.21,45.26,45.05,45.26,23066.0
2018-12-04 12:35:00,45.25,45.33,45.14,45.17,14635.0,45.25,45.33,45.14,45.17,14635.0
2018-12-04 12:40:00,45.18,45.25,45.13,45.16,6202.0,45.18,45.25,45.13,45.16,6202.0
2018-12-04 12:45:00,45.16,45.24,45.1,45.22,10405.0,45.16,45.24,45.1,45.22,10405.0
2018-12-04 12:50:00,45.2,45.2,45.09,45.12,11800.0,45.2,45.2,45.09,45.12,11800.0
2018-12-04 12:55:00,45.14,45.17,45.07,45.11,11138.0,45.14,45.17,45.07,45.11,11138.0
2018-12-04 13:00:00,45.09,45.1,45.0,45.07,14855.0,45.09,45.1,45.0,45.07,14855.0
2018-12-04 13:05:00,45.08,45.1,44.98,44.99,11724.0,45.08,45.1,44.98,44.99,11724.0
2018-12-04 13:10:00,44.98,45.03,44.89,44.9,11562.0,44.98,45.03,44.89,44.9,11562.0
2018-12-04 13:15:00,44.9,45.04,44.9,45.03,15630.0,44.9,45.04,44.9,45.03,15630.0
2018-12-04 13:20:00,45.02,45.11,44.96,45.09,13592.0,45.02,45.11,44.96,45.09,13592.0
2018-12-04 13:25:00,45.08,45.09,44.84,44.94,14496.0,45.08,45.09,44.84,44.94,14496.0
2018-12-04 13:30:00,44.92,44.99,44.85,44.9,9681.0,44.92,44.99,44.85,44.9,9681.0
2018-12-04 13:35:00,44.9,44.9,44.71,44.75,9900.0,44.9,44.9,44.71,44.75,9900.0
2018-12-04 13:40:00,44.72,44.88,44.7,44.88,12517.0,44.72,44.88,44.7,44.88,12517.0
2018-12-04 13:45:00,44.85,45.08,44.81,45.02,15600.0,44.85,45.08,44.81,45.02,15600.0
2018-12-04 13:50:00,45.02,45.1,44.98,45.06,21896.0,45.02,45.1,44.98,45.06,21896.0
2018-12-04 13:55:00,45.08,45.2,45.07,45.09,16565.0,45.08,45.2,45.07,45.09,16565.0
2018-12-04 14:00:00,45.08,45.12,45.01,45.04,8300.0,45.08,45.12,45.01,45.04,8300.0
2018-12-04 14:05:00,45.01,45.16,44.99,45.16,16166.0,45.01,45.16,44.99,45.16,16166.0
2018-12-04 14:10:00,45.19,45.33,45.18,45.28,22062.0,45.19,45.33,45.18,45.28,22062.0
2018-12-04 14:15:00,45.29,45.4,45.26,45.37,17521.0,45.29,45.4,45.26,45.37,17521.0
2018-12-04 14:20:00,45.38,45.38,45.14,45.14,11256.0,45.38,45.38,45.14,45.14,11256.0
2018-12-04 14:25:00,45.14,45.15,44.95,44.97,22240.0,45.14,45.15,44.95,44.97,22240.0
2018-12-04 14:30:00,45.01,45.18,44.97,45.08,41868.0,45.01,45.18,44.97,45.08,41868.0
2018-12-04 14:35:00,45.11,45.11,44.99,45.04,10277.0,45.11,45.11,44.99,45.04,10277.0
2018-12-04 14:40:00,45.03,45.11,45.01,45.05,9147.0,45.03,45.11,45.01,45.05,9147.0
2018-12-04 14:45:00,45.03,45.32,44.98,45.29,35346.0,45.03,45.32,44.98,45.29,35346.0
2018-12-04 14:50:00,45.28,45.33,45.18,45.29,16180.0,45.28,45.33,45.18,45.29,16180.0
2018-12-04 14:55:00,45.3,45.42,45.25,45.26,24910.0,45.3,45.42,45.25,45.26,24910.0
2018-12-04 15:00:00,45.25,45.25,45.07,45.08,15378.0,45.25,45.25,45.07,45.08,15378.0
2018-12-04 15:05:00,45.09,45.09,45.0,45.01,23909.0,45.09,45.09,45.0,45.01,23909.0
2018-12-04 15:10:00,45.02,45.09,44.97,45.01,10899.0,45.02,45.09,44.97,45.01,10899.0
2018-12-04 15:15:00,45.02,45.11,44.92,44.92,20627.0,45.02,45.11,44.92,44.92,20627.0
2018-12-04 15:20:00,44.93,44.99,44.77,44.79,16800.0,44.93,44.99,44.77,44.79,16800.0
2018-12-04 15:25:00,44.8,44.9,44.73,44.77,23922.0,44.8,44.9,44.73,44.77,23922.0
2018-12-04 15:30:00,44.77,44.8,44.68,44.8,22360.0,44.77,44.8,44.68,44.8,22360.0
2018-12-04 15:35:00,44.8,44.86,44.65,44.65,25838.0,44.8,44.86,44.65,44.65,25838.0
2018-12-04 15:40:00,44.64,44.65,44.54,44.64,27853.0,44.64,44.65,44.54,44.64,27853.0
2018-12-04 15:45:00,44.63,44.73,44.58,44.69,44425.0,44.63,44.73,44.58,44.69,44425.0
2018-12-04 15:50:00,44.7,44.74,44.61,44.64,57038.0,44.7,44.74,44.61,44.64,57038.0
2018-12-04 15:55:00,44.64,44.64,44.37,44.51,137199.0,44.64,44.64,44.37,44.51,137199.0
2018-12-06 09:30:00,43.75,44.35,43.44,43.86,54268.0,43.75,44.35,43.44,43.86,54268.0
2018-12-06 09:35:00,43.87,44.09,43.71,44.07,13446.0,43.87,44.09,43.71,44.07,13446.0
2018-12-06 09:40:00,44.23,44.28,44.01,44.19,8536.0,44.23,44.28,44.01,44.19,8536.0
2018-12-06 09:45:00,44.18,44.27,44.02,44.24,16861.0,44.18,44.27,44.02,44.24,16861.0
2018-12-06 09:50:00,44.24,44.3,43.9,43.97,13631.0,44.24,44.3,43.9,43.97,13631.0
2018-12-06 09:55:00,43.97,43.97,43.65,43.83,20452.0,43.97,43.97,43.65,43.83,20452.0
2018-12-06 10:00:00,43.83,44.24,43.75,44.24,13273.0,43.83,44.24,43.75,44.24,13273.0
2018-12-06 10:05:00,44.18,44.51,44.16,44.49,19836.0,44.18,44.51,44.16,44.49,19836.0
2018-12-06 10:10:00,44.47,44.47,44.32,44.41,11229.0,44.47,44.47,44.32,44.41,11229.0
2018-12-06 10:15:00,44.42,44.47,44.12,44.15,14440.0,44.42,44.47,44.12,44.15,14440.0
2018-12-06 10:20:00,44.11,44.19,43.97,43.98,13086.0,44.11,44.19,43.97,43.98,13086.0
2018-12-06 10:25:00,43.93,44.1,43.83,43.86,10834.0,43.93,44.1,43.83,43.86,10834.0
2018-12-06 10:30:00,43.91,43.94,43.74,43.74,25077.0,43.91,43.94,43.74,43.74,25077.0
2018-12-06 10:35:00,43.76,43.92,43.62,43.84,22396.0,43.76,43.92,43.62,43.84,22396.0
2018-12-06 10:40:00,43.91,43.94,43.7,43.9,7615.0,43.91,43.94,43.7,43.9,7615.0
2018-12-06 10:45:00,43.92,44.02,43.82,43.83,10200.0,43.92,44.02,43.82,43.83,10200.0
2018-12-06 10:50:00,43.86,43.97,43.76,43.92,8602.0,43.86,43.97,43.76,43.92,8602.0
2018-12-06 10:55:00,43.9,43.98,43.75,43.88,55597.0,43.9,43.98,43.75,43.88,55597.0
2018-12-06 11:00:00,43.9,43.97,43.67,43.86,16767.0,43.9,43.97,43.67,43.86,16767.0
2018-12-06 11:05:00,43.85,43.89,43.81,43.85,3600.0,43.85,43.89,43.81,43.85,3600.0
2018-12-06 11:10:00,43.81,43.82,43.67,43.67,11126.0,43.81,43.82,43.67,43.67,11126.0
2018-12-06 11:15:00,43.65,43.78,43.61,43.7,6557.0,43.65,43.78,43.61,43.7,6557.0
2018-12-06 11:20:00,43.65,43.74,43.58,43.62,9667.0,43.65,43.74,43.58,43.62,9667.0
2018-12-06 11:25:00,43.63,43.63,43.48,43.5,11277.0,43.63,43.63,43.48,43.5,11277.0
2018-12-06 11:30:00,43.45,43.67,43.43,43.57,7171.0,43.45,43.67,43.43,43.57,7171.0
2018-12-06 11:35:00,43.59,43.63,43.5,43.5,10202.0,43.59,43.63,43.5,43.5,10202.0
2018-12-06 11:40:00,43.46,43.75,43.44,43.75,7553.0,43.46,43.75,43.44,43.75,7553.0
2018-12-06 11:45:00,43.75,43.86,43.73,43.79,4275.0,43.75,43.86,43.73,43.79,4275.0
2018-12-06 11:50:00,43.75,43.97,43.75,43.81,17972.0,43.75,43.97,43.75,43.81,17972.0
2018-12-06 11:55:00,43.81,43.89,43.73,43.88,44768.0,43.81,43.89,43.73,43.88,44768.0
2018-12-06 12:00:00,43.82,43.82,43.63,43.79,7248.0,43.82,43.82,43.63,43.79,7248.0
2018-12-06 12:05:00,43.75,43.75,43.65,43.65,6851.0,43.75,43.75,43.65,43.65,6851.0
2018-12-06 12:10:00,43.6,43.65,43.56,43.64,8583.0,43.6,43.65,43.56,43.64,8583.0
2018-12-06 12:15:00,43.67,43.79,43.67,43.71,8900.0,43.67,43.79,43.67,43.71,8900.0
2018-12-06 12:20:00,43.71,43.76,43.59,43.76,13336.0,43.71,43.76,43.59,43.76,13336.0
2018-12-06 12:25:00,43.76,43.86,43.69,43.86,11190.0,43.76,43.86,43.69,43.86,11190.0
2018-12-06 12:30:00,43.87,43.94,43.79,43.83,19251.0,43.87,43.94,43.79,43.83,19251.0
2018-12-06 12:35:00,43.85,43.87,43.57,43.57,9400.0,43.85,43.87,43.57,43.57,9400.0
2018-12-06 12:40:00,43.58,43.76,43.58,43.76,10548.0,43.58,43.76,43.58,43.76,10548.0
2018-12-06 12:45:00,43.76,43.85,43.72,43.74,16122.0,43.76,43.85,43.72,43.74,16122.0
2018-12-06 12:50:00,43.75,43.94,43.73,43.81,16480.0,43.75,43.94,43.73,43.81,16480.0
2018-12-06 12:55:00,43.79,43.82,43.73,43.77,15341.0,43.79,43.82,43.73,43.77,15341.0
2018-12-06 13:00:00,43.75,43.82,43.71,43.74,14888.0,43.75,43.82,43.71,43.74,14888.0
2018-12-06 13:05:00,43.74,43.74,43.68,43.74,6570.0,43.74,43.74,43.68,43.74,6570.0
2018-12-06 13:10:00,43.69,43.84,43.69,43.73,18929.0,43.69,43.84,43.69,43.73,18929.0
2018-12-06 13:15:00,43.75,43.81,43.66,43.68,15554.0,43.75,43.81,43.66,43.68,15554.0
2018-12-06 13:20:00,43.67,43.71,43.62,43.64,8371.0,43.67,43.71,43.62,43.64,8371.0
2018-12-06 13:25:00,43.63,43.72,43.63,43.7,6783.0,43.63,43.72,43.63,43.7,6783.0
2018-12-06 13:30:00,43.67,43.71,43.6,43.68,8208.0,43.67,43.71,43.6,43.68,8208.0
2018-12-06 13:35:00,43.6,43.68,43.59,43.62,6019.0,43.6,43.68,43.59,43.62,6019.0
2018-12-06 13:40:00,43.64,43.74,43.64,43.7,7075.0,43.64,43.74,43.64,43.7,7075.0
2018-12-06 13:45:00,43.7,43.92,43.69,43.9,7802.0,43.7,43.92,43.69,43.9,7802.0
2018-12-06 13:50:00,43.91,44.01,43.87,44.01,7002.0,43.91,44.01,43.87,44.01,7002.0
2018-12-06 13:55:00,44.0,44.15,43.98,44.15,8713.0,44.0,44.15,43.98,44.15,8713.0
2018-12-06 14:00:00,44.16,44.19,44.05,44.09,10458.0,44.16,44.19,44.05,44.09,10458.0
2018-12-06 14:05:00,44.08,44.08,43.9,43.9,10969.0,44.08,44.08,43.9,43.9,10969.0
2018-12-06 14:10:00,43.89,43.94,43.8,43.94,8527.0,43.89,43.94,43.8,43.94,8527.0
2018-12-06 14:15:00,43.92,43.94,43.84,43.94,15456.0,43.92,43.94,43.84,43.94,15456.0
2018-12-06 14:20:00,43.89,44.0,43.85,43.88,7464.0,43.89,44.0,43.85,43.88,7464.0
2018-12-06 14:25:00,43.9,44.09,43.87,44.07,5098.0,43.9,44.09,43.87,44.07,5098.0
2018-12-06 14:30:00,44.04,44.05,43.93,44.0,5279.0,44.04,44.05,43.93,44.0,5279.0
2018-12-06 14:35:00,44.0,44.24,43.98,44.15,21027.0,44.0,44.24,43.98,44.15,21027.0
2018-12-06 14:40:00,44.15,44.15,44.06,44.06,9648.0,44.15,44.15,44.06,44.06,9648.0
2018-12-06 14:45:00,44.08,44.1,43.76,43.77,5034.0,44.08,44.1,43.76,43.77,5034.0
2018-12-06 14:50:00,43.79,44.03,43.79,44.01,8843.0,43.79,44.03,43.79,44.01,8843.0
2018-12-06 14:55:00,44.05,44.09,43.96,44.05,7612.0,44.05,44.09,43.96,44.05,7612.0
2018-12-06 15:00:00,44.1,44.17,44.06,44.07,8020.0,44.1,44.17,44.06,44.07,8020.0
2018-12-06 15:05:00,44.11,44.11,43.95,43.99,4471.0,44.11,44.11,43.95,43.99,4471.0
2018-12-06 15:10:00,43.99,44.05,43.91,43.92,6064.0,43.99,44.05,43.91,43.92,6064.0
2018-12-06 15:15:00,43.9,43.94,43.84,43.91,8548.0,43.9,43.94,43.84,43.91,8548.0
2018-12-06 15:20:00,43.91,43.91,43.79,43.85,13667.0,43.91,43.91,43.79,43.85,13667.0
2018-12-06 15:25:00,43.84,43.94,43.82,43.9,13539.0,43.84,43.94,43.82,43.9,13539.0
2018-12-06 15:30:00,43.87,44.07,43.87,43.98,24365.0,43.87,44.07,43.87,43.98,24365.0
2018-12-06 15:35:00,43.99,44.01,43.95,43.97,14920.0,43.99,44.01,43.95,43.97,14920.0
2018-12-06 15:40:00,43.96,43.96,43.73,43.79,35172.0,43.96,43.96,43.73,43.79,35172.0
2018-12-06 15:45:00,43.77,43.89,43.7,43.85,43533.0,43.77,43.89,43.7,43.85,43533.0
2018-12-06 15:50:00,43.85,43.93,43.76,43.83,99425.0,43.85,43.93,43.76,43.83,99425.0
2018-12-06 15:55:00,43.84,43.84,43.64,43.71,109050.0,43.84,43.84,43.64,43.71,109050.0
2018-12-07 09:30:00,43.83,44.25,43.8,44.12,28056.0,43.83,44.25,43.8,44.12,28056.0
2018-12-07 09:35:00,43.91,44.01,43.67,43.79,11211.0,43.91,44.01,43.67,43.79,11211.0
2018-12-07 09:40:00,43.8,44.48,43.78,44.31,39141.0,43.8,44.48,43.78,44.31,39141.0
2018-12-07 09:45:00,44.34,44.68,44.26,44.58,26256.0,44.34,44.68,44.26,44.58,26256.0
2018-12-07 09:50:00,44.59,44.71,44.42,44.56,33910.0,44.59,44.71,44.42,44.56,33910.0
2018-12-07 09:55:00,44.45,44.54,44.35,44.4,14892.0,44.45,44.54,44.35,44.4,14892.0
2018-12-07 10:00:00,44.29,44.34,44.24,44.3,7635.0,44.29,44.34,44.24,44.3,7635.0
2018-12-07 10:05:00,44.31,44.31,43.9,43.93,31799.0,44.31,44.31,43.9,43.93,31799.0
2018-12-07 10:10:00,43.92,43.92,43.5,43.57,17411.0,43.92,43.92,43.5,43.57,17411.0
2018-12-07 10:15:00,43.58,43.72,43.53,43.56,15171.0,43.58,43.72,43.53,43.56,15171.0
2018-12-07 10:20:00,43.57,43.74,43.54,43.55,15457.0,43.57,43.74,43.54,43.55,15457.0
2018-12-07 10:25:00,43.51,43.66,43.42,43.5,12950.0,43.51,43.66,43.42,43.5,12950.0
2018-12-07 10:30:00,43.43,43.54,43.36,43.36,19200.0,43.43,43.54,43.36,43.36,19200.0
2018-12-07 10:35:00,43.38,43.43,43.24,43.24,12774.0,43.38,43.43,43.24,43.24,12774.0
2018-12-07 10:40:00,43.2,43.4,43.19,43.31,7059.0,43.2,43.4,43.19,43.31,7059.0
2018-12-07 10:45:00,43.31,43.43,43.25,43.28,8022.0,43.31,43.43,43.25,43.28,8022.0
2018-12-07 10:50:00,43.24,43.42,43.23,43.36,8496.0,43.24,43.42,43.23,43.36,8496.0
2018-12-07 10:55:00,43.38,43.45,43.34,43.39,10700.0,43.38,43.45,43.34,43.39,10700.0
2018-12-07 11:00:00,43.36,43.44,43.19,43.24,29239.0,43.36,43.44,43.19,43.24,29239.0
2018-12-07 11:05:00,43.19,43.21,43.03,43.08,15297.0,43.19,43.21,43.03,43.08,15297.0
2018-12-07 11:10:00,43.08,43.09,42.88,42.89,22351.0,43.08,43.09,42.88,42.89,22351.0
2018-12-07 11:15:00,42.92,42.93,42.82,42.86,14625.0,42.92,42.93,42.82,42.86,14625.0
2018-12-07 11:20:00,42.87,42.92,42.75,42.83,10625.0,42.87,42.92,42.75,42.83,10625.0
2018-12-07 11:25:00,42.85,42.91,42.8,42.86,9891.0,42.85,42.91,42.8,42.86,9891.0
2018-12-07 11:30:00,42.86,42.96,42.83,42.91,9580.0,42.86,42.96,42.83,42.91,9580.0
2018-12-07 11:35:00,42.88,42.96,42.84,42.89,9200.0,42.88,42.96,42.84,42.89,9200.0
2018-12-07 11:40:00,42.92,43.01,42.87,42.99,5587.0,42.92,43.01,42.87,42.99,5587.0
2018-12-07 11:45:00,42.96,42.99,42.85,42.91,3779.0,42.96,42.99,42.85,42.91,3779.0
2018-12-07 11:50:00,42.89,42.9,42.66,42.69,13385.0,42.89,42.9,42.66,42.69,13385.0
2018-12-07 11:55:00,42.67,42.73,42.62,42.68,13808.0,42.67,42.73,42.62,42.68,13808.0
2018-12-07 12:00:00,42.67,42.94,42.66,42.84,13602.0,42.67,42.94,42.66,42.84,13602.0
2018-12-07 12:05:00,42.84,42.87,42.66,42.66,4913.0,42.84,42.87,42.66,42.66,4913.0
2018-12-07 12:10:00,42.68,42.79,42.68,42.74,6598.0,42.68,42.79,42.68,42.74,6598.0
2018-12-07 12:15:00,42.7,42.72,42.55,42.6,19448.0,42.7,42.72,42.55,42.6,19448.0
2018-12-07 12:20:00,42.6,42.71,42.6,42.7,7093.0,42.6,42.71,42.6,42.7,7093.0
2018-12-07 12:25:00,42.69,42.76,42.64,42.72,6400.0,42.69,42.76,42.64,42.72,6400.0
2018-12-07 12:30:00,42.68,42.7,42.56,42.61,11044.0,42.68,42.7,42.56,42.61,11044.0
2018-12-07 12:35:00,42.61,42.62,42.48,42.57,14558.0,42.61,42.62,42.48,42.57,14558.0
2018-12-07 12:40:00,42.54,42.65,42.5,42.62,9281.0,42.54,42.65,42.5,42.62,9281.0
2018-12-07 12:45:00,42.62,42.69,42.58,42.58,5000.0,42.62,42.69,42.58,42.58,5000.0
2018-12-07 12:50:00,42.58,42.95,42.57,42.95,9453.0,42.58,42.95,42.57,42.95,9453.0
2018-12-07 12:55:00,42.96,43.07,42.95,42.97,8303.0,42.96,43.07,42.95,42.97,8303.0
2018-12-07 13:00:00,42.96,43.02,42.87,42.98,8100.0,42.96,43.02,42.87,42.98,8100.0
2018-12-07 13:05:00,42.97,42.99,42.79,42.79,5402.0,42.97,42.99,42.79,42.79,5402.0
2018-12-07 13:10:00,42.77,42.86,42.67,42.7,9391.0,42.77,42.86,42.67,42.7,9391.0
2018-12-07 13:15:00,42.66,42.7,42.58,42.59,5345.0,42.66,42.7,42.58,42.59,5345.0
2018-12-07 13:20:00,42.6,42.81,42.6,42.81,14513.0,42.6,42.81,42.6,42.81,14513.0
2018-12-07 13:25:00,42.76,42.77,42.71,42.72,5800.0,42.76,42.77,42.71,42.72,5800.0
2018-12-07 13:30:00,42.72,42.72,42.58,42.59,6435.0,42.72,42.72,42.58,42.59,6435.0
2018-12-07 13:35:00,42.59,42.65,42.53,42.62,10600.0,42.59,42.65,42.53,42.62,10600.0
2018-12-07 13:40:00,42.64,42.76,42.56,42.72,17365.0,42.64,42.76,42.56,42.72,17365.0
2018-12-07 13:45:00,42.71,42.79,42.68,42.79,23221.0,42.71,42.79,42.68,42.79,23221.0
2018-12-07 13:50:00,42.75,42.81,42.74,42.79,4265.0,42.75,42.81,42.74,42.79,4265.0
2018-12-07 13:55:00,42.78,42.79,42.65,42.67,10517.0,42.78,42.79,42.65,42.67,10517.0
2018-12-07 14:00:00,42.65,42.65,42.53,42.55,9437.0,42.65,42.65,42.53,42.55,9437.0
2018-12-07 14:05:00,42.57,42.61,42.51,42.57,9452.0,42.57,42.61,42.51,42.57,9452.0
2018-12-07 14:10:00,42.55,42.6,42.54,42.57,12848.0,42.55,42.6,42.54,42.57,12848.0
2018-12-07 14:15:00,42.56,42.71,42.56,42.7,11640.0,42.56,42.71,42.56,42.7,11640.0
2018-12-07 14:20:00,42.67,42.75,42.57,42.57,5878.0,42.67,42.75,42.57,42.57,5878.0
2018-12-07 14:25:00,42.59,42.62,42.51,42.58,10156.0,42.59,42.62,42.51,42.58,10156.0
2018-12-07 14:30:00,42.58,42.6,42.42,42.44,11686.0,42.58,42.6,42.42,42.44,11686.0
2018-12-07 14:35:00,42.44,42.45,42.32,42.33,9315.0,42.44,42.45,42.32,42.33,9315.0
2018-12-07 14:40:00,42.33,42.39,42.3,42.34,14605.0,42.33,42.39,42.3,42.34,14605.0
2018-12-07 14:45:00,42.34,42.39,42.28,42.37,16665.0,42.34,42.39,42.28,42.37,16665.0
2018-12-07 14:50:00,42.37,42.4,42.25,42.27,9606.0,42.37,42.4,42.25,42.27,9606.0
2018-12-07 14:55:00,42.28,42.35,42.28,42.29,38607.0,42.28,42.35,42.28,42.29,38607.0
2018-12-07 15:00:00,42.27,42.29,42.18,42.23,29476.0,42.27,42.29,42.18,42.23,29476.0
2018-12-07 15:05:00,42.23,42.44,42.2,42.44,25977.0,42.23,42.44,42.2,42.44,25977.0
2018-12-07 15:10:00,42.44,42.46,42.3,42.3,11533.0,42.44,42.46,42.3,42.3,11533.0
2018-12-07 15:15:00,42.29,42.49,42.28,42.38,29917.0,42.29,42.49,42.28,42.38,29917.0
2018-12-07 15:20:00,42.39,42.45,42.21,42.24,71614.0,42.39,42.45,42.21,42.24,71614.0
2018-12-07 15:25:00,42.23,42.43,42.17,42.33,60352.0,42.23,42.43,42.17,42.33,60352.0
2018-12-07 15:30:00,42.34,42.55,42.28,42.54,34545.0,42.34,42.55,42.28,42.54,34545.0
2018-12-07 15:35:00,42.54,42.65,42.34,42.37,25044.0,42.54,42.65,42.34,42.37,25044.0
2018-12-07 15:40:00,42.34,42.46,42.27,42.43,39637.0,42.34,42.46,42.27,42.43,39637.0
2018-12-07 15:45:00,42.43,42.45,42.3,42.34,43728.0,42.43,42.45,42.3,42.34,43728.0
2018-12-07 15:50:00,42.36,42.48,42.33,42.35,55260.0,42.36,42.48,42.33,42.35,55260.0
2018-12-07 15:55:00,42.36,42.66,42.35,42.59,187328.0,42.36,42.66,42.35,42.59,187328.0
2018-12-10 09:30:00,42.36,42.84,42.0,42.45,26599.0,42.36,42.84,42.0,42.45,26599.0
2018-12-10 09:35:00,42.36,42.74,42.22,42.55,7633.0,42.36,42.74,42.22,42.55,7633.0
2018-12-10 09:40:00,42.58,42.58,42.33,42.37,5200.0,42.58,42.58,42.33,42.37,5200.0
2018-12-10 09:45:00,42.31,42.39,42.19,42.26,19386.0,42.31,42.39,42.19,42.26,19386.0
2018-12-10 09:50:00,42.23,42.49,42.19,42.42,48398.0,42.23,42.49,42.19,42.42,48398.0
2018-12-10 09:55:00,42.44,42.77,42.41,42.69,11606.0,42.44,42.77,42.41,42.69,11606.0
2018-12-10 10:00:00,42.67,42.78,42.6,42.72,7957.0,42.67,42.78,42.6,42.72,7957.0
2018-12-10 10:05:00,42.78,43.0,42.78,42.98,7686.0,42.78,43.0,42.78,42.98,7686.0
2018-12-10 10:10:00,43.04,43.29,42.88,43.29,24898.0,43.04,43.29,42.88,43.29,24898.0
2018-12-10 10:15:00,43.23,43.27,43.11,43.18,5600.0,43.23,43.27,43.11,43.18,5600.0
2018-12-10 10:20:00,43.18,43.29,43.12,43.13,8400.0,43.18,43.29,43.12,43.13,8400.0
2018-12-10 10:25:00,43.1,43.12,43.01,43.12,1362.0,43.1,43.12,43.01,43.12,1362.0
2018-12-10 10:30:00,43.12,43.23,43.03,43.07,17541.0,43.12,43.23,43.03,43.07,17541.0
2018-12-10 10:35:00,43.09,43.2,43.08,43.13,5475.0,43.09,43.2,43.08,43.13,5475.0
2018-12-10 10:40:00,43.1,43.15,42.96,43.0,19447.0,43.1,43.15,42.96,43.0,19447.0
2018-12-10 10:45:00,42.97,43.23,42.96,43.18,9322.0,42.97,43.23,42.96,43.18,9322.0
2018-12-10 10:50:00,43.21,43.31,43.04,43.08,11329.0,43.21,43.31,43.04,43.08,11329.0
2018-12-10 10:55:00,43.09,43.27,43.05,43.1,26315.0,43.09,43.27,43.05,43.1,26315.0
2018-12-10 11:00:00,43.14,43.14,42.77,42.9,29567.0,43.14,43.14,42.77,42.9,29567.0
2018-12-10 11:05:00,42.92,43.02,42.91,42.95,12152.0,42.92,43.02,42.91,42.95,12152.0
2018-12-10 11:10:00,42.95,42.98,42.87,42.93,9800.0,42.95,42.98,42.87,42.93,9800.0
2018-12-10 11:15:00,42.94,43.05,42.94,43.05,14228.0,42.94,43.05,42.94,43.05,14228.0
2018-12-10 11:20:00,43.0,43.14,42.95,43.0,19725.0,43.0,43.14,42.95,43.0,19725.0
2018-12-10 11:25:00,42.99,43.37,42.99,43.37,15545.0,42.99,43.37,42.99,43.37,15545.0
2018-12-10 11:30:00,43.44,43.53,43.35,43.35,11786.0,43.44,43.53,43.35,43.35,11786.0
2018-12-10 11:35:00,43.36,43.73,43.36,43.68,12999.0,43.36,43.73,43.36,43.68,12999.0
2018-12-10 11:40:00,43.65,43.8,43.64,43.75,28118.0,43.65,43.8,43.64,43.75,28118.0
2018-12-10 11:45:00,43.76,43.86,43.62,43.64,10093.0,43.76,43.86,43.62,43.64,10093.0
2018-12-10 11:50:00,43.63,43.64,43.54,43.57,13597.0,43.63,43.64,43.54,43.57,13597.0
2018-12-10 11:55:00,43.54,43.69,43.48,43.48,9096.0,43.54,43.69,43.48,43.48,9096.0
2018-12-10 12:00:00,43.49,43.52,43.44,43.45,8306.0,43.49,43.52,43.44,43.45,8306.0
2018-12-10 12:05:00,43.44,43.44,43.34,43.37,10455.0,43.44,43.44,43.34,43.37,10455.0
2018-12-10 12:10:00,43.35,43.45,43.29,43.41,7917.0,43.35,43.45,43.29,43.41,7917.0
2018-12-10 12:15:00,43.41,43.47,43.3,43.35,18700.0,43.41,43.47,43.3,43.35,18700.0
2018-12-10 12:20:00,43.39,43.4,43.25,43.31,8864.0,43.39,43.4,43.25,43.31,8864.0
2018-12-10 12:25:00,43.32,43.41,43.31,43.33,3842.0,43.32,43.41,43.31,43.33,3842.0
2018-12-10 12:30:00,43.31,43.43,43.27,43.35,6701.0,43.31,43.43,43.27,43.35,6701.0
2018-12-10 12:35:00,43.38,43.59,43.38,43.53,8410.0,43.38,43.59,43.38,43.53,8410.0
2018-12-10 12:40:00,43.57,43.61,43.52,43.54,5655.0,43.57,43.61,43.52,43.54,5655.0
2018-12-10 12:45:00,43.53,43.7,43.51,43.7,6950.0,43.53,43.7,43.51,43.7,6950.0
2018-12-10 12:50:00,43.68,43.75,43.66,43.69,5469.0,43.68,43.75,43.66,43.69,5469.0
2018-12-10 12:55:00,43.69,43.7,43.61,43.64,3204.0,43.69,43.7,43.61,43.64,3204.0
2018-12-10 13:00:00,43.59,43.66,43.56,43.56,5400.0,43.59,43.66,43.56,43.56,5400.0
2018-12-10 13:05:00,43.53,43.56,43.49,43.49,7709.0,43.53,43.56,43.49,43.49,7709.0
2018-12-10 13:10:00,43.45,43.59,43.44,43.56,9246.0,43.45,43.59,43.44,43.56,9246.0
2018-12-10 13:15:00,43.53,43.6,43.53,43.56,4415.0,43.53,43.6,43.53,43.56,4415.0
2018-12-10 13:20:00,43.58,43.58,43.52,43.52,6397.0,43.58,43.58,43.52,43.52,6397.0
2018-12-10 13:25:00,43.49,43.49,43.37,43.38,4308.0,43.49,43.49,43.37,43.38,4308.0
2018-12-10 13:30:00,43.41,43.58,43.41,43.54,8710.0,43.41,43.58,43.41,43.54,8710.0
2018-12-10 13:35:00,43.58,43.64,43.57,43.57,3800.0,43.58,43.64,43.57,43.57,3800.0
2018-12-10 13:40:00,43.55,43.6,43.47,43.49,3626.0,43.55,43.6,43.47,43.49,3626.0
2018-12-10 13:45:00,43.5,43.61,43.49,43.59,5806.0,43.5,43.61,43.49,43.59,5806.0
2018-12-10 13:50:00,43.59,43.71,43.59,43.7,3720.0,43.59,43.71,43.59,43.7,3720.0
2018-12-10 13:55:00,43.72,43.72,43.55,43.55,9769.0,43.72,43.72,43.55,43.55,9769.0
2018-12-10 14:00:00,43.55,43.61,43.38,43.39,20232.0,43.55,43.61,43.38,43.39,20232.0
2018-12-10 14:05:00,43.39,43.51,43.37,43.48,11863.0,43.39,43.51,43.37,43.48,11863.0
2018-12-10 14:10:00,43.47,43.47,43.31,43.37,10303.0,43.47,43.47,43.31,43.37,10303.0
2018-12-10 14:15:00,43.36,43.38,43.24,43.28,12758.0,43.36,43.38,43.24,43.28,12758.0
2018-12-10 14:20:00,43.27,43.32,43.18,43.25,12375.0,43.27,43.32,43.18,43.25,12375.0
2018-12-10 14:25:00,43.29,43.35,43.23,43.23,14708.0,43.29,43.35,43.23,43.23,14708.0
2018-12-10 14:30:00,43.24,43.31,43.2,43.29,46384.0,43.24,43.31,43.2,43.29,46384.0
2018-12-10 14:35:00,43.29,43.3,43.23,43.25,19465.0,43.29,43.3,43.23,43.25,19465.0
2018-12-10 14:40:00,43.27,43.28,43.23,43.24,19105.0,43.27,43.28,43.23,43.24,19105.0
2018-12-10 14:45:00,43.23,43.26,43.1,43.12,15030.0,43.23,43.26,43.1,43.12,15030.0
2018-12-10 14:50:00,43.13,43.18,43.13,43.13,12237.0,43.13,43.18,43.13,43.13,12237.0
2018-12-10 14:55:00,43.14,43.23,42.98,43.01,31154.0,43.14,43.23,42.98,43.01,31154.0
2018-12-10 15:00:00,43.0,43.04,42.98,42.98,19953.0,43.0,43.04,42.98,42.98,19953.0
2018-12-10 15:05:00,42.98,43.08,42.94,43.03,13779.0,42.98,43.08,42.94,43.03,13779.0
2018-12-10 15:10:00,43.03,43.04,42.91,42.93,9602.0,43.03,43.04,42.91,42.93,9602.0
2018-12-10 15:15:00,42.95,42.96,42.88,42.91,12310.0,42.95,42.96,42.88,42.91,12310.0
2018-12-10 15:20:00,42.91,43.05,42.91,42.99,15937.0,42.91,43.05,42.91,42.99,15937.0
2018-12-10 15:25:00,42.98,43.0,42.93,42.97,9400.0,42.98,43.0,42.93,42.97,9400.0
2018-12-10 15:30:00,42.97,43.19,42.97,43.19,61901.0,42.97,43.19,42.97,43.19,61901.0
2018-12-10 15:35:00,43.21,43.34,43.19,43.26,23294.0,43.21,43.34,43.19,43.26,23294.0
2018-12-10 15:40:00,43.28,43.28,43.17,43.19,32858.0,43.28,43.28,43.17,43.19,32858.0
2018-12-10 15:45:00,43.19,43.25,43.13,43.13,38254.0,43.19,43.25,43.13,43.13,38254.0
2018-12-10 15:50:00,43.14,43.19,43.13,43.16,47783.0,43.14,43.19,43.13,43.16,47783.0
2018-12-10 15:55:00,43.16,43.24,43.12,43.21,72669.0,43.16,43.24,43.12,43.21,72669.0
2018-12-11 09:30:00,43.88,44.4,43.8,44.03,31408.0,43.88,44.4,43.8,44.03,31408.0
2018-12-11 09:35:00,44.02,44.26,43.54,43.58,32347.0,44.02,44.26,43.54,43.58,32347.0
2018-12-11 09:40:00,43.52,43.63,43.27,43.38,16321.0,43.52,43.63,43.27,43.38,16321.0
2018-12-11 09:45:00,43.41,43.41,43.06,43.07,12580.0,43.41,43.41,43.06,43.07,12580.0
2018-12-11 09:50:00,43.02,43.2,42.86,43.17,30716.0,43.02,43.2,42.86,43.17,30716.0
2018-12-11 09:55:00,43.19,43.27,43.0,43.0,15999.0,43.19,43.27,43.0,43.0,15999.0
2018-12-11 10:00:00,43.0,43.22,42.94,43.01,11808.0,43.0,43.22,42.94,43.01,11808.0
2018-12-11 10:05:00,42.95,43.12,42.94,43.02,5225.0,42.95,43.12,42.94,43.02,5225.0
2018-12-11 10:10:00,43.02,43.02,42.55,42.55,10670.0,43.02,43.02,42.55,42.55,10670.0
2018-12-11 10:15:00,42.62,42.74,42.5,42.72,14952.0,42.62,42.74,42.5,42.72,14952.0
2018-12-11 10:20:00,42.75,43.19,42.75,43.19,13628.0,42.75,43.19,42.75,43.19,13628.0
2018-12-11 10:25:00,43.18,43.3,43.07,43.3,15223.0,43.18,43.3,43.07,43.3,15223.0
2018-12-11 10:30:00,43.31,43.34,43.22,43.24,3705.0,43.31,43.34,43.22,43.24,3705.0
2018-12-11 10:35:00,43.24,43.25,43.1,43.22,9985.0,43.24,43.25,43.1,43.22,9985.0
2018-12-11 10:40:00,43.17,43.17,42.94,42.97,4819.0,43.17,43.17,42.94,42.97,4819.0
2018-12-11 10:45:00,43.0,43.05,42.73,42.74,5650.0,43.0,43.05,42.73,42.74,5650.0
2018-12-11 10:50:00,42.68,42.82,42.65,42.81,5868.0,42.68,42.82,42.65,42.81,5868.0
2018-12-11 10:55:00,42.82,42.82,42.7,42.82,4330.0,42.82,42.82,42.7,42.82,4330.0
2018-12-11 11:00:00,42.8,42.85,42.67,42.85,6142.0,42.8,42.85,42.67,42.85,6142.0
2018-12-11 11:05:00,42.85,42.92,42.78,42.79,6950.0,42.85,42.92,42.78,42.79,6950.0
2018-12-11 11:10:00,42.81,42.81,42.56,42.6,7700.0,42.81,42.81,42.56,42.6,7700.0
2018-12-11 11:15:00,42.58,42.69,42.57,42.62,20692.0,42.58,42.69,42.57,42.62,20692.0
2018-12-11 11:20:00,42.64,42.72,42.54,42.72,17963.0,42.64,42.72,42.54,42.72,17963.0
2018-12-11 11:25:00,42.66,42.66,42.52,42.64,7041.0,42.66,42.66,42.52,42.64,7041.0
2018-12-11 11:30:00,42.67,42.74,42.64,42.65,3000.0,42.67,42.74,42.64,42.65,3000.0
2018-12-11 11:35:00,42.65,42.73,42.62,42.73,11200.0,42.65,42.73,42.62,42.73,11200.0
2018-12-11 11:40:00,42.72,42.73,42.63,42.7,7030.0,42.72,42.73,42.63,42.7,7030.0
2018-12-11 11:45:00,42.71,42.75,42.68,42.71,5205.0,42.71,42.75,42.68,42.71,5205.0
2018-12-11 11:50:00,42.72,42.77,42.65,42.72,6225.0,42.72,42.77,42.65,42.72,6225.0
2018-12-11 11:55:00,42.74,42.86,42.7,42.8,10148.0,42.74,42.86,42.7,42.8,10148.0
2018-12-11 12:00:00,42.78,42.8,42.69,42.69,4468.0,42.78,42.8,42.69,42.69,4468.0
2018-12-11 12:05:00,42.69,42.72,42.6,42.68,32409.0,42.69,42.72,42.6,42.68,32409.0
2018-12-11 12:10:00,42.67,42.67,42.56,42.58,33317.0,42.67,42.67,42.56,42.58,33317.0
2018-12-11 12:15:00,42.58,42.58,42.37,42.42,24542.0,42.58,42.58,42.37,42.42,24542.0
2018-12-11 12:20:00,42.43,42.6,42.42,42.6,8313.0,42.43,42.6,42.42,42.6,8313.0
2018-12-11 12:25:00,42.59,42.66,42.52,42.53,5602.0,42.59,42.66,42.52,42.53,5602.0
2018-12-11 12:30:00,42.52,42.59,42.5,42.59,19617.0,42.52,42.59,42.5,42.59,19617.0
2018-12-11 12:35:00,42.59,42.65,42.57,42.57,17035.0,42.59,42.65,42.57,42.57,17035.0
2018-12-11 12:40:00,42.59,42.71,42.56,42.71,22142.0,42.59,42.71,42.56,42.71,22142.0
2018-12-11 12:45:00,42.69,42.74,42.65,42.74,32447.0,42.69,42.74,42.65,42.74,32447.0
2018-12-11 12:50:00,42.75,42.77,42.59,42.59,50768.0,42.75,42.77,42.59,42.59,50768.0
2018-12-11 12:55:00,42.59,42.72,42.59,42.67,45618.0,42.59,42.72,42.59,42.67,45618.0
2018-12-11 13:00:00,42.68,42.78,42.65,42.73,21900.0,42.68,42.78,42.65,42.73,21900.0
2018-12-11 13:05:00,42.72,42.78,42.71,42.74,17049.0,42.72,42.78,42.71,42.74,17049.0
2018-12-11 13:10:00,42.76,42.83,42.69,42.7,25858.0,42.76,42.83,42.69,42.7,25858.0
2018-12-11 13:15:00,42.67,42.82,42.63,42.82,5680.0,42.67,42.82,42.63,42.82,5680.0
2018-12-11 13:20:00,42.78,42.79,42.68,42.71,10117.0,42.78,42.79,42.68,42.71,10117.0
2018-12-11 13:25:00,42.7,42.7,42.44,42.45,9963.0,42.7,42.7,42.44,42.45,9963.0
2018-12-11 13:30:00,42.45,42.45,42.32,42.36,32587.0,42.45,42.45,42.32,42.36,32587.0
2018-12-11 13:35:00,42.37,42.37,42.29,42.32,6924.0,42.37,42.37,42.29,42.32,6924.0
2018-12-11 13:40:00,42.28,42.29,42.16,42.16,7398.0,42.28,42.29,42.16,42.16,7398.0
2018-12-11 13:45:00,42.14,42.31,42.14,42.2,7948.0,42.14,42.31,42.14,42.2,7948.0
2018-12-11 13:50:00,42.2,42.2,42.06,42.1,9964.0,42.2,42.2,42.06,42.1,9964.0
2018-12-11 13:55:00,42.16,42.23,42.1,42.11,8275.0,42.16,42.23,42.1,42.11,8275.0
2018-12-11 14:00:00,42.09,42.24,42.03,42.2,6500.0,42.09,42.24,42.03,42.2,6500.0
2018-12-11 14:05:00,42.22,42.26,42.18,42.18,7856.0,42.22,42.26,42.18,42.18,7856.0
2018-12-11 14:10:00,42.16,42.2,42.07,42.16,5490.0,42.16,42.2,42.07,42.16,5490.0
2018-12-11 14:15:00,42.14,42.25,42.1,42.23,8475.0,42.14,42.25,42.1,42.23,8475.0
2018-12-11 14:20:00,42.21,42.33,42.21,42.32,4700.0,42.21,42.33,42.21,42.32,4700.0
2018-12-11 14:25:00,42.29,42.46,42.25,42.44,3762.0,42.29,42.46,42.25,42.44,3762.0
2018-12-11 14:30:00,42.45,42.61,42.44,42.6,7600.0,42.45,42.61,42.44,42.6,7600.0
2018-12-11 14:35:00,42.61,42.71,42.59,42.68,5533.0,42.61,42.71,42.59,42.68,5533.0
2018-12-11 14:40:00,42.69,42.79,42.62,42.76,9875.0,42.69,42.79,42.62,42.76,9875.0
2018-12-11 14:45:00,42.75,42.8,42.7,42.72,12250.0,42.75,42.8,42.7,42.72,12250.0
2018-12-11 14:50:00,42.71,42.73,42.61,42.61,11452.0,42.71,42.73,42.61,42.61,11452.0
2018-12-11 14:55:00,42.6,42.6,42.48,42.56,4321.0,42.6,42.6,42.48,42.56,4321.0
2018-12-11 15:00:00,42.6,42.6,42.42,42.46,10100.0,42.6,42.6,42.42,42.46,10100.0
2018-12-11 15:05:00,42.46,42.56,42.34,42.56,14979.0,42.46,42.56,42.34,42.56,14979.0
2018-12-11 15:10:00,42.54,42.67,42.54,42.66,15178.0,42.54,42.67,42.54,42.66,15178.0
2018-12-11 15:15:00,42.66,42.7,42.52,42.54,15503.0,42.66,42.7,42.52,42.54,15503.0
2018-12-11 15:20:00,42.54,42.57,42.52,42.52,11269.0,42.54,42.57,42.52,42.52,11269.0
2018-12-11 15:25:00,42.51,42.58,42.46,42.53,17500.0,42.51,42.58,42.46,42.53,17500.0
2018-12-11 15:30:00,42.53,42.72,42.51,42.64,18118.0,42.53,42.72,42.51,42.64,18118.0
2018-12-11 15:35:00,42.63,42.67,42.6,42.63,21111.0,42.63,42.67,42.6,42.63,21111.0
2018-12-11 15:40:00,42.63,42.63,42.52,42.52,51133.0,42.63,42.63,42.52,42.52,51133.0
2018-12-11 15:45:00,42.51,42.52,42.38,42.39,34303.0,42.51,42.52,42.38,42.39,34303.0
2018-12-11 15:50:00,42.38,42.4,42.27,42.4,65566.0,42.38,42.4,42.27,42.4,65566.0
2018-12-11 15:55:00,42.37,42.47,42.34,42.46,233533.0,42.37,42.47,42.34,42.46,233533.0
2018-12-12 09:30:00,42.85,43.46,42.46,42.58,89982.0,42.85,43.46,42.46,42.58,89982.0
2018-12-12 09:35:00,42.52,42.74,42.12,42.34,44043.0,42.52,42.74,42.12,42.34,44043.0
2018-12-12 09:40:00,42.31,42.4,41.56,41.85,67482.0,42.31,42.4,41.56,41.85,67482.0
2018-12-12 09:45:00,41.75,42.0,41.58,41.98,28368.0,41.75,42.0,41.58,41.98,28368.0
2018-12-12 09:50:00,41.99,42.06,41.67,41.91,31872.0,41.99,42.06,41.67,41.91,31872.0
2018-12-12 09:55:00,41.87,42.25,41.82,42.22,32606.0,41.87,42.25,41.82,42.22,32606.0
2018-12-12 10:00:00,42.18,42.24,41.95,41.98,21679.0,42.18,42.24,41.95,41.98,21679.0
2018-12-12 10:05:00,41.98,42.01,41.86,41.94,28734.0,41.98,42.01,41.86,41.94,28734.0
2018-12-12 10:10:00,41.96,42.29,41.92,42.17,29302.0,41.96,42.29,41.92,42.17,29302.0
2018-12-12 10:15:00,42.17,42.19,42.03,42.15,16250.0,42.17,42.19,42.03,42.15,16250.0
2018-12-12 10:20:00,42.14,42.19,42.03,42.11,10564.0,42.14,42.19,42.03,42.11,10564.0
2018-12-12 10:25:00,42.11,42.17,42.04,42.08,20863.0,42.11,42.17,42.04,42.08,20863.0
2018-12-12 10:30:00,42.05,42.08,41.9,41.9,24926.0,42.05,42.08,41.9,41.9,24926.0
2018-12-12 10:35:00,41.86,42.0,41.76,41.93,72981.0,41.86,42.0,41.76,41.93,72981.0
2018-12-12 10:40:00,41.85,42.08,41.51,41.59,74647.0,41.85,42.08,41.51,41.59,74647.0
2018-12-12 10:45:00,41.59,41.78,41.55,41.67,20339.0,41.59,41.78,41.55,41.67,20339.0
2018-12-12 10:50:00,41.68,41.8,41.65,41.7,30595.0,41.68,41.8,41.65,41.7,30595.0
2018-12-12 10:55:00,41.73,41.76,41.62,41.62,14802.0,41.73,41.76,41.62,41.62,14802.0
2018-12-12 11:00:00,41.63,41.7,41.54,41.65,20176.0,41.63,41.7,41.54,41.65,20176.0
2018-12-12 11:05:00,41.66,41.66,41.55,41.62,12382.0,41.66,41.66,41.55,41.62,12382.0
2018-12-12 11:10:00,41.58,41.62,41.52,41.58,19811.0,41.58,41.62,41.52,41.58,19811.0
2018-12-12 11:15:00,41.59,41.64,41.4,41.45,26100.0,41.59,41.64,41.4,41.45,26100.0
2018-12-12 11:20:00,41.47,41.48,41.29,41.46,25533.0,41.47,41.48,41.29,41.46,25533.0
2018-12-12 11:25:00,41.48,41.53,41.28,41.29,9362.0,41.48,41.53,41.28,41.29,9362.0
2018-12-12 11:30:00,41.3,41.34,41.16,41.21,26533.0,41.3,41.34,41.16,41.21,26533.0
2018-12-12 11:35:00,41.19,41.29,41.12,41.16,24755.0,41.19,41.29,41.12,41.16,24755.0
2018-12-12 11:40:00,41.15,41.18,41.12,41.17,17864.0,41.15,41.18,41.12,41.17,17864.0
2018-12-12 11:45:00,41.17,41.54,41.17,41.49,120279.0,41.17,41.54,41.17,41.49,120279.0
2018-12-12 11:50:00,41.51,41.54,41.4,41.43,21041.0,41.51,41.54,41.4,41.43,21041.0
2018-12-12 11:55:00,41.43,41.74,41.41,41.74,34481.0,41.43,41.74,41.41,41.74,34481.0
2018-12-12 12:00:00,41.74,41.81,41.73,41.73,15804.0,41.74,41.81,41.73,41.73,15804.0
2018-12-12 12:05:00,41.73,41.73,41.6,41.64,12766.0,41.73,41.73,41.6,41.64,12766.0
2018-12-12 12:10:00,41.64,41.76,41.59,41.73,20300.0,41.64,41.76,41.59,41.73,20300.0
2018-12-12 12:15:00,41.71,41.77,41.69,41.73,12770.0,41.71,41.77,41.69,41.73,12770.0
2018-12-12 12:20:00,41.74,41.84,41.67,41.84,31867.0,41.74,41.84,41.67,41.84,31867.0
2018-12-12 12:25:00,41.83,42.07,41.83,42.06,15778.0,41.83,42.07,41.83,42.06,15778.0
2018-12-12 12:30:00,42.07,42.41,42.0,42.34,41516.0,42.07,42.41,42.0,42.34,41516.0
2018-12-12 12:35:00,42.34,42.34,42.18,42.2,26885.0,42.34,42.34,42.18,42.2,26885.0
2018-12-12 12:40:00,42.21,42.38,42.21,42.31,24485.0,42.21,42.38,42.21,42.31,24485.0
2018-12-12 12:45:00,42.36,42.4,42.21,42.3,14346.0,42.36,42.4,42.21,42.3,14346.0
2018-12-12 12:50:00,42.32,42.36,42.17,42.17,13128.0,42.32,42.36,42.17,42.17,13128.0
2018-12-12 12:55:00,42.18,42.63,42.18,42.43,95304.0,42.18,42.63,42.18,42.43,95304.0
2018-12-12 13:00:00,42.42,42.42,42.15,42.32,62633.0,42.42,42.42,42.15,42.32,62633.0
2018-12-12 13:05:00,42.31,42.35,42.09,42.16,15770.0,42.31,42.35,42.09,42.16,15770.0
2018-12-12 13:10:00,42.15,42.23,42.11,42.21,15420.0,42.15,42.23,42.11,42.21,15420.0
2018-12-12 13:15:00,42.25,42.38,42.25,42.3,8882.0,42.25,42.38,42.25,42.3,8882.0
2018-12-12 13:20:00,42.3,42.52,42.29,42.44,13760.0,42.3,42.52,42.29,42.44,13760.0
2018-12-12 13:25:00,42.42,42.71,42.42,42.7,17080.0,42.42,42.71,42.42,42.7,17080.0
2018-12-12 13:30:00,42.68,42.95,42.64,42.92,84608.0,42.68,42.95,42.64,42.92,84608.0
2018-12-12 13:35:00,42.92,43.16,42.9,43.08,69429.0,42.92,43.16,42.9,43.08,69429.0
2018-12-12 13:40:00,43.07,43.13,42.99,43.03,23242.0,43.07,43.13,42.99,43.03,23242.0
2018-12-12 13:45:00,43.03,43.14,42.99,43.11,15696.0,43.03,43.14,42.99,43.11,15696.0
2018-12-12 13:50:00,43.09,43.09,42.98,43.03,12915.0,43.09,43.09,42.98,43.03,12915.0
2018-12-12 13:55:00,43.03,43.13,42.99,43.09,13635.0,43.03,43.13,42.99,43.09,13635.0
2018-12-12 14:00:00,43.06,43.1,42.99,43.05,36680.0,43.06,43.1,42.99,43.05,36680.0
2018-12-12 14:05:00,43.03,43.12,42.98,43.06,21666.0,43.03,43.12,42.98,43.06,21666.0
2018-12-12 14:10:00,43.03,43.25,42.94,43.2,30007.0,43.03,43.25,42.94,43.2,30007.0
2018-12-12 14:15:00,43.18,43.32,43.18,43.25,35894.0,43.18,43.32,43.18,43.25,35894.0
2018-12-12 14:20:00,43.23,43.26,43.1,43.15,12984.0,43.23,43.26,43.1,43.15,12984.0
2018-12-12 14:25:00,43.2,43.21,42.96,43.16,24431.0,43.2,43.21,42.96,43.16,24431.0
2018-12-12 14:30:00,43.18,43.22,43.11,43.14,11354.0,43.18,43.22,43.11,43.14,11354.0
2018-12-12 14:35:00,43.12,43.22,43.09,43.17,9200.0,43.12,43.22,43.09,43.17,9200.0
2018-12-12 14:40:00,43.19,43.19,43.02,43.07,6660.0,43.19,43.19,43.02,43.07,6660.0
2018-12-12 14:45:00,43.08,43.16,42.9,43.11,38884.0,43.08,43.16,42.9,43.11,38884.0
2018-12-12 14:50:00,43.1,43.25,43.1,43.19,19948.0,43.1,43.25,43.1,43.19,19948.0
2018-12-12 14:55:00,43.22,43.29,43.15,43.24,10617.0,43.22,43.29,43.15,43.24,10617.0
2018-12-12 15:00:00,43.2,43.24,43.14,43.19,15860.0,43.2,43.24,43.14,43.19,15860.0
2018-12-12 15:05:00,43.2,43.37,43.2,43.36,17212.0,43.2,43.37,43.2,43.36,17212.0
2018-12-12 15:10:00,43.37,43.42,43.27,43.3,15690.0,43.37,43.42,43.27,43.3,15690.0
2018-12-12 15:15:00,43.3,43.31,43.14,43.19,21633.0,43.3,43.31,43.14,43.19,21633.0
2018-12-12 15:20:00,43.18,43.25,43.14,43.15,17964.0,43.18,43.25,43.14,43.15,17964.0
2018-12-12 15:25:00,43.15,43.31,43.15,43.26,67751.0,43.15,43.31,43.15,43.26,67751.0
2018-12-12 15:30:00,43.25,43.47,43.25,43.43,52536.0,43.25,43.47,43.25,43.43,52536.0
2018-12-12 15:35:00,43.43,43.65,43.42,43.64,42546.0,43.43,43.65,43.42,43.64,42546.0
2018-12-12 15:40:00,43.64,43.65,43.52,43.61,47159.0,43.64,43.65,43.52,43.61,47159.0
2018-12-12 15:45:00,43.6,43.66,43.59,43.66,93904.0,43.6,43.66,43.59,43.66,93904.0
2018-12-12 15:50:00,43.67,43.82,43.59,43.66,199517.0,43.67,43.82,43.59,43.66,199517.0
2018-12-12 15:55:00,43.67,43.73,43.5,43.59,153806.0,43.67,43.73,43.5,43.59,153806.0
2018-12-13 09:30:00,43.55,43.8,43.43,43.7,26468.0,43.55,43.8,43.43,43.7,26468.0
2018-12-13 09:35:00,43.69,44.56,43.67,44.4,68403.0,43.69,44.56,43.67,44.4,68403.0
2018-12-13 09:40:00,44.4,44.52,44.34,44.52,37358.0,44.4,44.52,44.34,44.52,37358.0
2018-12-13 09:45:00,44.5,45.02,44.47,44.95,45995.0,44.5,45.02,44.47,44.95,45995.0
2018-12-13 09:50:00,45.0,45.13,44.57,44.76,28914.0,45.0,45.13,44.57,44.76,28914.0
2018-12-13 09:55:00,44.7,45.35,44.7,45.17,57629.0,44.7,45.35,44.7,45.17,57629.0
2018-12-13 10:00:00,45.12,45.44,45.11,45.37,46695.0,45.12,45.44,45.11,45.37,46695.0
2018-12-13 10:05:00,45.35,45.63,45.35,45.47,32227.0,45.35,45.63,45.35,45.47,32227.0
2018-12-13 10:10:00,45.48,45.81,45.46,45.57,82934.0,45.48,45.81,45.46,45.57,82934.0
2018-12-13 10:15:00,45.58,45.72,45.52,45.54,16690.0,45.58,45.72,45.52,45.54,16690.0
2018-12-13 10:20:00,45.53,45.54,45.31,45.42,39473.0,45.53,45.54,45.31,45.42,39473.0
2018-12-13 10:25:00,45.46,45.54,45.32,45.33,38737.0,45.46,45.54,45.32,45.33,38737.0
2018-12-13 10:30:00,45.38,45.51,45.24,45.29,27612.0,45.38,45.51,45.24,45.29,27612.0
2018-12-13 10:35:00,45.36,45.51,45.18,45.22,17659.0,45.36,45.51,45.18,45.22,17659.0
2018-12-13 10:40:00,45.18,45.37,45.14,45.26,13590.0,45.18,45.37,45.14,45.26,13590.0
2018-12-13 10:45:00,45.26,45.33,45.06,45.19,15647.0,45.26,45.33,45.06,45.19,15647.0
2018-12-13 10:50:00,45.18,45.18,44.84,44.95,29254.0,45.18,45.18,44.84,44.95,29254.0
2018-12-13 10:55:00,44.94,45.13,44.9,44.92,20211.0,44.94,45.13,44.9,44.92,20211.0
2018-12-13 11:00:00,44.92,44.92,44.72,44.86,25949.0,44.92,44.92,44.72,44.86,25949.0
2018-12-13 11:05:00,44.85,45.2,44.82,45.2,25380.0,44.85,45.2,44.82,45.2,25380.0
2018-12-13 11:10:00,45.18,45.2,44.93,44.99,27586.0,45.18,45.2,44.93,44.99,27586.0
2018-12-13 11:15:00,44.95,44.96,44.64,44.75,22138.0,44.95,44.96,44.64,44.75,22138.0
2018-12-13 11:20:00,44.72,44.83,44.69,44.72,16291.0,44.72,44.83,44.69,44.72,16291.0
2018-12-13 11:25:00,44.73,44.86,44.71,44.8,10732.0,44.73,44.86,44.71,44.8,10732.0
2018-12-13 11:30:00,44.8,45.01,44.77,45.01,25112.0,44.8,45.01,44.77,45.01,25112.0
2018-12-13 11:35:00,45.01,45.09,44.97,45.04,10533.0,45.01,45.09,44.97,45.04,10533.0
2018-12-13 11:40:00,45.05,45.25,45.0,45.21,14614.0,45.05,45.25,45.0,45.21,14614.0
2018-12-13 11:45:00,45.26,45.27,45.11,45.12,9154.0,45.26,45.27,45.11,45.12,9154.0
2018-12-13 11:50:00,45.13,45.2,45.04,45.04,13462.0,45.13,45.2,45.04,45.04,13462.0
2018-12-13 11:55:00,45.03,45.22,45.03,45.07,8115.0,45.03,45.22,45.03,45.07,8115.0
2018-12-13 12:00:00,45.07,45.13,44.91,44.99,11097.0,45.07,45.13,44.91,44.99,11097.0
2018-12-13 12:05:00,44.98,45.13,44.97,45.04,11268.0,44.98,45.13,44.97,45.04,11268.0
2018-12-13 12:10:00,45.06,45.18,44.98,45.1,12144.0,45.06,45.18,44.98,45.1,12144.0
2018-12-13 12:15:00,45.1,45.12,44.83,44.85,16226.0,45.1,45.12,44.83,44.85,16226.0
2018-12-13 12:20:00,44.86,44.99,44.85,44.96,13024.0,44.86,44.99,44.85,44.96,13024.0
2018-12-13 12:25:00,44.95,44.98,44.9,44.9,5700.0,44.95,44.98,44.9,44.9,5700.0
2018-12-13 12:30:00,44.9,45.02,44.9,44.96,9117.0,44.9,45.02,44.9,44.96,9117.0
2018-12-13 12:35:00,44.95,45.03,44.91,44.97,8600.0,44.95,45.03,44.91,44.97,8600.0
2018-12-13 12:40:00,44.96,45.07,44.95,44.99,7983.0,44.96,45.07,44.95,44.99,7983.0
2018-12-13 12:45:00,45.02,45.07,44.95,44.99,5529.0,45.02,45.07,44.95,44.99,5529.0
2018-12-13 12:50:00,45.02,45.1,44.97,45.03,7408.0,45.02,45.1,44.97,45.03,7408.0
2018-12-13 12:55:00,45.03,45.16,44.97,45.16,16979.0,45.03,45.16,44.97,45.16,16979.0
2018-12-13 13:00:00,45.18,45.22,45.09,45.11,14397.0,45.18,45.22,45.09,45.11,14397.0
2018-12-13 13:05:00,45.1,45.14,45.04,45.14,6508.0,45.1,45.14,45.04,45.14,6508.0
2018-12-13 13:10:00,45.16,45.18,45.09,45.18,5243.0,45.16,45.18,45.09,45.18,5243.0
2018-12-13 13:15:00,45.16,45.18,45.07,45.08,10300.0,45.16,45.18,45.07,45.08,10300.0
2018-12-13 13:20:00,45.08,45.1,45.02,45.03,15504.0,45.08,45.1,45.02,45.03,15504.0
2018-12-13 13:25:00,45.05,45.06,44.85,44.95,12414.0,45.05,45.06,44.85,44.95,12414.0
2018-12-13 13:30:00,44.95,45.06,44.94,45.01,6610.0,44.95,45.06,44.94,45.01,6610.0
2018-12-13 13:35:00,45.0,45.11,44.99,45.07,19892.0,45.0,45.11,44.99,45.07,19892.0
2018-12-13 13:40:00,45.08,45.12,45.03,45.03,8460.0,45.08,45.12,45.03,45.03,8460.0
2018-12-13 13:45:00,45.01,45.06,45.0,45.04,5100.0,45.01,45.06,45.0,45.04,5100.0
2018-12-13 13:50:00,45.03,45.07,44.95,44.98,7600.0,45.03,45.07,44.95,44.98,7600.0
2018-12-13 13:55:00,44.96,45.02,44.92,44.96,2700.0,44.96,45.02,44.92,44.96,2700.0
2018-12-13 14:00:00,44.97,45.24,44.97,45.23,24794.0,44.97,45.24,44.97,45.23,24794.0
2018-12-13 14:05:00,45.22,45.24,45.06,45.13,22384.0,45.22,45.24,45.06,45.13,22384.0
2018-12-13 14:10:00,45.12,45.18,45.08,45.11,10330.0,45.12,45.18,45.08,45.11,10330.0
2018-12-13 14:15:00,45.08,45.2,45.08,45.13,13090.0,45.08,45.2,45.08,45.13,13090.0
2018-12-13 14:20:00,45.14,45.23,45.14,45.2,15070.0,45.14,45.23,45.14,45.2,15070.0
2018-12-13 14:25:00,45.2,45.28,45.17,45.24,28839.0,45.2,45.28,45.17,45.24,28839.0
2018-12-13 14:30:00,45.24,45.25,45.16,45.18,9411.0,45.24,45.25,45.16,45.18,9411.0
2018-12-13 14:35:00,45.16,45.18,45.06,45.11,13518.0,45.16,45.18,45.06,45.11,13518.0
2018-12-13 14:40:00,45.1,45.13,45.03,45.05,12784.0,45.1,45.13,45.03,45.05,12784.0
2018-12-13 14:45:00,45.05,45.11,44.94,44.94,13080.0,45.05,45.11,44.94,44.94,13080.0
2018-12-13 14:50:00,44.96,45.04,44.9,44.9,8811.0,44.96,45.04,44.9,44.9,8811.0
2018-12-13 14:55:00,44.9,44.92,44.75,44.8,15861.0,44.9,44.92,44.75,44.8,15861.0
2018-12-13 15:00:00,44.82,44.88,44.8,44.88,10303.0,44.82,44.88,44.8,44.88,10303.0
2018-12-13 15:05:00,44.88,44.98,44.88,44.92,15190.0,44.88,44.98,44.88,44.92,15190.0
2018-12-13 15:10:00,44.89,45.12,44.89,45.11,15756.0,44.89,45.12,44.89,45.11,15756.0
2018-12-13 15:15:00,45.14,45.18,45.11,45.12,10222.0,45.14,45.18,45.11,45.12,10222.0
2018-12-13 15:20:00,45.14,45.16,45.06,45.13,15817.0,45.14,45.16,45.06,45.13,15817.0
2018-12-13 15:25:00,45.11,45.16,45.08,45.1,18381.0,45.11,45.16,45.08,45.1,18381.0
2018-12-13 15:30:00,45.08,45.22,45.05,45.18,23104.0,45.08,45.22,45.05,45.18,23104.0
2018-12-13 15:35:00,45.17,45.18,45.12,45.16,20536.0,45.17,45.18,45.12,45.16,20536.0
2018-12-13 15:40:00,45.16,45.45,45.15,45.44,73649.0,45.16,45.45,45.15,45.44,73649.0
2018-12-13 15:45:00,45.44,45.48,45.39,45.41,38470.0,45.44,45.48,45.39,45.41,38470.0
2018-12-13 15:50:00,45.43,45.57,45.4,45.51,121599.0,45.43,45.57,45.4,45.51,121599.0
2018-12-13 15:55:00,45.51,45.52,45.31,45.31,235709.0,45.51,45.52,45.31,45.31,235709.0
2018-12-14 09:30:00,44.58,44.84,44.07,44.5,53356.0,44.58,44.84,44.07,44.5,53356.0
2018-12-14 09:35:00,44.51,44.78,44.2,44.27,46023.0,44.51,44.78,44.2,44.27,46023.0
2018-12-14 09:40:00,44.27,44.43,44.06,44.21,36066.0,44.27,44.43,44.06,44.21,36066.0
2018-12-14 09:45:00,44.23,44.33,43.95,44.0,32865.0,44.23,44.33,43.95,44.0,32865.0
2018-12-14 09:50:00,44.0,44.08,43.93,43.96,9850.0,44.0,44.08,43.93,43.96,9850.0
2018-12-14 09:55:00,44.02,44.17,43.69,44.08,34039.0,44.02,44.17,43.69,44.08,34039.0
2018-12-14 10:00:00,44.0,44.13,43.93,44.13,22171.0,44.0,44.13,43.93,44.13,22171.0
2018-12-14 10:05:00,44.15,44.5,44.15,44.43,23357.0,44.15,44.5,44.15,44.43,23357.0
2018-12-14 10:10:00,44.41,44.44,44.32,44.37,13625.0,44.41,44.44,44.32,44.37,13625.0
2018-12-14 10:15:00,44.41,44.54,44.39,44.48,14395.0,44.41,44.54,44.39,44.48,14395.0
2018-12-14 10:20:00,44.51,44.55,44.28,44.31,11634.0,44.51,44.55,44.28,44.31,11634.0
2018-12-14 10:25:00,44.31,44.31,44.15,44.19,6800.0,44.31,44.31,44.15,44.19,6800.0
2018-12-14 10:30:00,44.18,44.18,43.93,43.96,14429.0,44.18,44.18,43.93,43.96,14429.0
2018-12-14 10:35:00,43.91,44.18,43.91,44.18,20850.0,43.91,44.18,43.91,44.18,20850.0
2018-12-14 10:40:00,44.14,44.17,44.08,44.16,6959.0,44.14,44.17,44.08,44.16,6959.0
2018-12-14 10:45:00,44.17,44.35,44.13,44.3,27037.0,44.17,44.35,44.13,44.3,27037.0
2018-12-14 10:50:00,44.32,44.34,44.22,44.24,10241.0,44.32,44.34,44.22,44.24,10241.0
2018-12-14 10:55:00,44.21,44.23,44.08,44.08,8942.0,44.21,44.23,44.08,44.08,8942.0
2018-12-14 11:00:00,44.07,44.14,44.0,44.13,10131.0,44.07,44.14,44.0,44.13,10131.0
2018-12-14 11:05:00,44.08,44.1,43.94,43.97,6200.0,44.08,44.1,43.94,43.97,6200.0
2018-12-14 11:10:00,43.93,43.99,43.8,43.92,10551.0,43.93,43.99,43.8,43.92,10551.0
2018-12-14 11:15:00,43.9,43.99,43.8,43.84,12269.0,43.9,43.99,43.8,43.84,12269.0
2018-12-14 11:20:00,43.84,43.85,43.67,43.68,17607.0,43.84,43.85,43.67,43.68,17607.0
2018-12-14 11:25:00,43.67,43.81,43.66,43.79,15816.0,43.67,43.81,43.66,43.79,15816.0
2018-12-14 11:30:00,43.79,44.13,43.78,44.13,21321.0,43.79,44.13,43.78,44.13,21321.0
2018-12-14 11:35:00,44.14,44.16,43.89,44.0,18751.0,44.14,44.16,43.89,44.0,18751.0
2018-12-14 11:40:00,44.02,44.02,43.85,43.85,5200.0,44.02,44.02,43.85,43.85,5200.0
2018-12-14 11:45:00,43.85,43.94,43.82,43.93,31212.0,43.85,43.94,43.82,43.93,31212.0
2018-12-14 11:50:00,43.93,44.08,43.89,44.04,15893.0,43.93,44.08,43.89,44.04,15893.0
2018-12-14 11:55:00,44.05,44.08,43.95,44.01,12857.0,44.05,44.08,43.95,44.01,12857.0
2018-12-14 12:00:00,44.02,44.2,44.01,44.17,17848.0,44.02,44.2,44.01,44.17,17848.0
2018-12-14 12:05:00,44.16,44.23,44.15,44.2,13784.0,44.16,44.23,44.15,44.2,13784.0
2018-12-14 12:10:00,44.2,44.23,44.12,44.12,7495.0,44.2,44.23,44.12,44.12,7495.0
2018-12-14 12:15:00,44.11,44.4,44.09,44.37,8890.0,44.11,44.4,44.09,44.37,8890.0
2018-12-14 12:20:00,44.4,44.4,44.27,44.3,17594.0,44.4,44.4,44.27,44.3,17594.0
2018-12-14 12:25:00,44.3,44.3,44.15,44.16,4800.0,44.3,44.3,44.15,44.16,4800.0
2018-12-14 12:30:00,44.2,44.21,44.15,44.18,3100.0,44.2,44.21,44.15,44.18,3100.0
2018-12-14 12:35:00,44.18,44.2,44.14,44.15,7251.0,44.18,44.2,44.14,44.15,7251.0
2018-12-14 12:40:00,44.14,44.16,44.08,44.09,12350.0,44.14,44.16,44.08,44.09,12350.0
2018-12-14 12:45:00,44.09,44.12,44.05,44.08,8245.0,44.09,44.12,44.05,44.08,8245.0
2018-12-14 12:50:00,44.1,44.19,44.07,44.16,6113.0,44.1,44.19,44.07,44.16,6113.0
2018-12-14 12:55:00,44.16,44.22,44.14,44.15,7500.0,44.16,44.22,44.14,44.15,7500.0
2018-12-14 13:00:00,44.15,44.21,44.07,44.13,9116.0,44.15,44.21,44.07,44.13,9116.0
2018-12-14 13:05:00,44.16,44.18,44.06,44.17,6900.0,44.16,44.18,44.06,44.17,6900.0
2018-12-14 13:10:00,44.19,44.26,44.15,44.15,6500.0,44.19,44.26,44.15,44.15,6500.0
2018-12-14 13:15:00,44.16,44.18,44.08,44.09,6245.0,44.16,44.18,44.08,44.09,6245.0
2018-12-14 13:20:00,44.09,44.11,44.0,44.0,3905.0,44.09,44.11,44.0,44.0,3905.0
2018-12-14 13:25:00,43.99,44.04,43.92,43.92,10830.0,43.99,44.04,43.92,43.92,10830.0
2018-12-14 13:30:00,43.91,43.92,43.86,43.91,10650.0,43.91,43.92,43.86,43.91,10650.0
2018-12-14 13:35:00,43.91,44.1,43.91,44.02,12898.0,43.91,44.1,43.91,44.02,12898.0
2018-12-14 13:40:00,44.03,44.05,44.0,44.02,6300.0,44.03,44.05,44.0,44.02,6300.0
2018-12-14 13:45:00,44.0,44.12,43.99,43.99,6621.0,44.0,44.12,43.99,43.99,6621.0
2018-12-14 13:50:00,44.0,44.07,43.98,44.0,8639.0,44.0,44.07,43.98,44.0,8639.0
2018-12-14 13:55:00,44.0,44.03,43.99,43.99,8460.0,44.0,44.03,43.99,43.99,8460.0
2018-12-14 14:00:00,44.0,44.04,43.98,44.0,8181.0,44.0,44.04,43.98,44.0,8181.0
2018-12-14 14:05:00,44.02,44.12,44.01,44.06,14300.0,44.02,44.12,44.01,44.06,14300.0
2018-12-14 14:10:00,44.04,44.1,44.0,44.07,8481.0,44.04,44.1,44.0,44.07,8481.0
2018-12-14 14:15:00,44.09,44.13,44.04,44.05,7300.0,44.09,44.13,44.04,44.05,7300.0
2018-12-14 14:20:00,44.08,44.08,44.04,44.08,7985.0,44.08,44.08,44.04,44.08,7985.0
2018-12-14 14:25:00,44.07,44.11,44.0,44.03,11399.0,44.07,44.11,44.0,44.03,11399.0
2018-12-14 14:30:00,44.05,44.06,44.0,44.01,12025.0,44.05,44.06,44.0,44.01,12025.0
2018-12-14 14:35:00,44.0,44.02,43.91,43.93,10119.0,44.0,44.02,43.91,43.93,10119.0
2018-12-14 14:40:00,43.91,44.04,43.89,43.98,23729.0,43.91,44.04,43.89,43.98,23729.0
2018-12-14 14:45:00,44.0,44.09,43.94,44.07,47432.0,44.0,44.09,43.94,44.07,47432.0
2018-12-14 14:50:00,44.07,44.11,44.03,44.06,24834.0,44.07,44.11,44.03,44.06,24834.0
2018-12-14 14:55:00,44.07,44.22,44.05,44.16,8790.0,44.07,44.22,44.05,44.16,8790.0
2018-12-14 15:00:00,44.18,44.23,44.12,44.13,6576.0,44.18,44.23,44.12,44.13,6576.0
2018-12-14 15:05:00,44.11,44.15,44.08,44.12,5400.0,44.11,44.15,44.08,44.12,5400.0
2018-12-14 15:10:00,44.14,44.2,44.08,44.08,11142.0,44.14,44.2,44.08,44.08,11142.0
2018-12-14 15:15:00,44.08,44.08,44.0,44.03,15038.0,44.08,44.08,44.0,44.03,15038.0
2018-12-14 15:20:00,44.02,44.03,43.86,43.88,14431.0,44.02,44.03,43.86,43.88,14431.0
2018-12-14 15:25:00,43.88,43.93,43.85,43.88,14025.0,43.88,43.93,43.85,43.88,14025.0
2018-12-14 15:30:00,43.87,43.91,43.76,43.79,20203.0,43.87,43.91,43.76,43.79,20203.0
2018-12-14 15:35:00,43.78,43.8,43.67,43.76,26701.0,43.78,43.8,43.67,43.76,26701.0
2018-12-14 15:40:00,43.76,43.77,43.69,43.71,29506.0,43.76,43.77,43.69,43.71,29506.0
2018-12-14 15:45:00,43.7,43.73,43.57,43.58,36404.0,43.7,43.73,43.57,43.58,36404.0
2018-12-14 15:50:00,43.59,43.59,43.45,43.51,75240.0,43.59,43.59,43.45,43.51,75240.0
2018-12-14 15:55:00,43.51,43.66,43.47,43.65,139769.0,43.51,43.66,43.47,43.65,139769.0
2018-12-17 09:30:00,43.6,43.98,42.72,42.97,30839.0,43.6,43.98,42.72,42.97,30839.0
2018-12-17 09:35:00,42.86,43.01,42.67,42.87,10886.0,42.86,43.01,42.67,42.87,10886.0
2018-12-17 09:40:00,42.82,43.1,42.82,43.03,15239.0,42.82,43.1,42.82,43.03,15239.0
2018-12-17 09:45:00,43.09,43.12,42.9,42.91,7635.0,43.09,43.12,42.9,42.91,7635.0
2018-12-17 09:50:00,42.91,43.13,42.9,43.02,11140.0,42.91,43.13,42.9,43.02,11140.0
2018-12-17 09:55:00,43.04,43.16,43.01,43.13,7154.0,43.04,43.16,43.01,43.13,7154.0
2018-12-17 10:00:00,43.1,43.2,43.0,43.06,14424.0,43.1,43.2,43.0,43.06,14424.0
2018-12-17 10:05:00,43.07,43.17,42.94,43.01,10111.0,43.07,43.17,42.94,43.01,10111.0
2018-12-17 10:10:00,43.05,43.24,42.97,43.23,15178.0,43.05,43.24,42.97,43.23,15178.0
2018-12-17 10:15:00,43.28,43.38,43.18,43.32,10746.0,43.28,43.38,43.18,43.32,10746.0
2018-12-17 10:20:00,43.28,43.53,43.25,43.51,19900.0,43.28,43.53,43.25,43.51,19900.0
2018-12-17 10:25:00,43.53,43.97,43.5,43.81,60103.0,43.53,43.97,43.5,43.81,60103.0
2018-12-17 10:30:00,43.84,43.94,43.44,43.45,12880.0,43.84,43.94,43.44,43.45,12880.0
2018-12-17 10:35:00,43.39,43.51,43.33,43.4,14148.0,43.39,43.51,43.33,43.4,14148.0
2018-12-17 10:40:00,43.4,43.67,43.39,43.53,11403.0,43.4,43.67,43.39,43.53,11403.0
2018-12-17 10:45:00,43.54,43.56,43.38,43.55,9372.0,43.54,43.56,43.38,43.55,9372.0
2018-12-17 10:50:00,43.52,43.6,43.46,43.53,8778.0,43.52,43.6,43.46,43.53,8778.0
2018-12-17 10:55:00,43.5,43.61,43.46,43.48,10400.0,43.5,43.61,43.46,43.48,10400.0
2018-12-17 11:00:00,43.52,43.59,43.43,43.43,7077.0,43.52,43.59,43.43,43.43,7077.0
2018-12-17 11:05:00,43.45,43.61,43.4,43.61,11228.0,43.45,43.61,43.4,43.61,11228.0
2018-12-17 11:10:00,43.62,43.63,43.46,43.55,4937.0,43.62,43.63,43.46,43.55,4937.0
2018-12-17 11:15:00,43.57,43.57,43.4,43.49,12528.0,43.57,43.57,43.4,43.49,12528.0
2018-12-17 11:20:00,43.51,43.63,43.51,43.6,5070.0,43.51,43.63,43.51,43.6,5070.0
2018-12-17 11:25:00,43.59,43.61,43.52,43.54,4190.0,43.59,43.61,43.52,43.54,4190.0
2018-12-17 11:30:00,43.45,43.51,43.39,43.51,6310.0,43.45,43.51,43.39,43.51,6310.0
2018-12-17 11:35:00,43.49,43.52,43.4,43.47,10931.0,43.49,43.52,43.4,43.47,10931.0
2018-12-17 11:40:00,43.47,43.5,43.37,43.43,4700.0,43.47,43.5,43.37,43.43,4700.0
2018-12-17 11:45:00,43.43,43.46,43.4,43.44,3500.0,43.43,43.46,43.4,43.44,3500.0
2018-12-17 11:50:00,43.43,43.48,43.42,43.47,5400.0,43.43,43.48,43.42,43.47,5400.0
2018-12-17 11:55:00,43.48,43.55,43.4,43.49,7581.0,43.48,43.55,43.4,43.49,7581.0
2018-12-17 12:00:00,43.47,43.53,43.44,43.49,4919.0,43.47,43.53,43.44,43.49,4919.0
2018-12-17 12:05:00,43.44,43.49,43.43,43.47,4385.0,43.44,43.49,43.43,43.47,4385.0
2018-12-17 12:10:00,43.47,43.47,43.39,43.42,8339.0,43.47,43.47,43.39,43.42,8339.0
2018-12-17 12:15:00,43.39,43.45,43.31,43.38,8624.0,43.39,43.45,43.31,43.38,8624.0
2018-12-17 12:20:00,43.38,43.46,43.35,43.41,6779.0,43.38,43.46,43.35,43.41,6779.0
2018-12-17 12:25:00,43.4,43.4,43.16,43.19,4001.0,43.4,43.4,43.16,43.19,4001.0
2018-12-17 12:30:00,43.19,43.19,42.99,43.04,7404.0,43.19,43.19,42.99,43.04,7404.0
2018-12-17 12:35:00,42.99,43.11,42.96,43.05,8339.0,42.99,43.11,42.96,43.05,8339.0
2018-12-17 12:40:00,43.04,43.14,42.98,43.01,9520.0,43.04,43.14,42.98,43.01,9520.0
2018-12-17 12:45:00,43.02,43.02,42.89,42.93,5441.0,43.02,43.02,42.89,42.93,5441.0
2018-12-17 12:50:00,42.9,42.98,42.87,42.97,10440.0,42.9,42.98,42.87,42.97,10440.0
2018-12-17 12:55:00,42.98,43.04,42.85,42.85,7392.0,42.98,43.04,42.85,42.85,7392.0
2018-12-17 13:00:00,42.85,42.85,42.76,42.78,12147.0,42.85,42.85,42.76,42.78,12147.0
2018-12-17 13:05:00,42.81,42.91,42.8,42.83,4600.0,42.81,42.91,42.8,42.83,4600.0
2018-12-17 13:10:00,42.81,42.83,42.73,42.81,8892.0,42.81,42.83,42.73,42.81,8892.0
2018-12-17 13:15:00,42.81,42.88,42.74,42.78,6500.0,42.81,42.88,42.74,42.78,6500.0
2018-12-17 13:20:00,42.81,42.84,42.65,42.84,13889.0,42.81,42.84,42.65,42.84,13889.0
2018-12-17 13:25:00,42.81,42.89,42.78,42.85,8777.0,42.81,42.89,42.78,42.85,8777.0
2018-12-17 13:30:00,42.84,42.91,42.64,42.65,6954.0,42.84,42.91,42.64,42.65,6954.0
2018-12-17 13:35:00,42.69,42.69,42.45,42.52,10107.0,42.69,42.69,42.45,42.52,10107.0
2018-12-17 13:40:00,42.54,42.64,42.54,42.59,6700.0,42.54,42.64,42.54,42.59,6700.0
2018-12-17 13:45:00,42.58,42.62,42.53,42.61,6202.0,42.58,42.62,42.53,42.61,6202.0
2018-12-17 13:50:00,42.54,42.56,42.47,42.47,4914.0,42.54,42.56,42.47,42.47,4914.0
2018-12-17 13:55:00,42.45,42.62,42.45,42.47,5644.0,42.45,42.62,42.45,42.47,5644.0
2018-12-17 14:00:00,42.45,42.52,42.4,42.45,6507.0,42.45,42.52,42.4,42.45,6507.0
2018-12-17 14:05:00,42.4,42.51,42.4,42.42,3900.0,42.4,42.51,42.4,42.42,3900.0
2018-12-17 14:10:00,42.42,42.43,42.36,42.37,5050.0,42.42,42.43,42.36,42.37,5050.0
2018-12-17 14:15:00,42.4,42.45,42.32,42.38,9460.0,42.4,42.45,42.32,42.38,9460.0
2018-12-17 14:20:00,42.33,42.48,42.33,42.33,6800.0,42.33,42.48,42.33,42.33,6800.0
2018-12-17 14:25:00,42.34,42.39,42.3,42.35,8488.0,42.34,42.39,42.3,42.35,8488.0
2018-12-17 14:30:00,42.38,42.45,42.36,42.36,5485.0,42.38,42.45,42.36,42.36,5485.0
2018-12-17 14:35:00,42.34,42.34,42.28,42.28,5667.0,42.34,42.34,42.28,42.28,5667.0
2018-12-17 14:40:00,42.28,42.44,42.27,42.34,7694.0,42.28,42.44,42.27,42.34,7694.0
2018-12-17 14:45:00,42.34,42.38,42.24,42.24,6615.0,42.34,42.38,42.24,42.24,6615.0
2018-12-17 14:50:00,42.25,42.25,42.08,42.12,8804.0,42.25,42.25,42.08,42.12,8804.0
2018-12-17 14:55:00,42.07,42.11,42.05,42.1,10703.0,42.07,42.11,42.05,42.1,10703.0
2018-12-17 15:00:00,42.11,42.13,42.04,42.05,14051.0,42.11,42.13,42.04,42.05,14051.0
2018-12-17 15:05:00,42.06,42.14,41.95,41.95,30433.0,42.06,42.14,41.95,41.95,30433.0
2018-12-17 15:10:00,41.96,42.09,41.96,42.02,15493.0,41.96,42.09,41.96,42.02,15493.0
2018-12-17 15:15:00,42.04,42.04,41.87,41.92,25645.0,42.04,42.04,41.87,41.92,25645.0
2018-12-17 15:20:00,41.93,41.93,41.68,41.72,30068.0,41.93,41.93,41.68,41.72,30068.0
2018-12-17 15:25:00,41.7,41.82,41.66,41.82,31047.0,41.7,41.82,41.66,41.82,31047.0
2018-12-17 15:30:00,41.82,41.88,41.76,41.8,31898.0,41.82,41.88,41.76,41.8,31898.0
2018-12-17 15:35:00,41.79,41.84,41.75,41.83,51501.0,41.79,41.84,41.75,41.83,51501.0
2018-12-17 15:40:00,41.83,41.83,41.75,41.79,72094.0,41.83,41.83,41.75,41.79,72094.0
2018-12-17 15:45:00,41.77,41.89,41.7,41.8,77759.0,41.77,41.89,41.7,41.8,77759.0
2018-12-17 15:50:00,41.79,41.94,41.79,41.94,44704.0,41.79,41.94,41.79,41.94,44704.0
2018-12-17 15:55:00,41.93,42.06,41.88,42.05,102866.0,41.93,42.06,41.88,42.05,102866.0
2018-12-18 09:30:00,42.47,43.07,42.45,42.77,115815.0,42.47,43.07,42.45,42.77,115815.0
2018-12-18 09:35:00,42.92,43.08,42.73,42.9,60082.0,42.92,43.08,42.73,42.9,60082.0
2018-12-18 09:40:00,42.96,43.05,42.83,42.93,31332.0,42.96,43.05,42.83,42.93,31332.0
2018-12-18 09:45:00,42.95,43.53,42.94,43.44,29657.0,42.95,43.53,42.94,43.44,29657.0
2018-12-18 09:50:00,43.52,43.97,43.5,43.95,33143.0,43.52,43.97,43.5,43.95,33143.0
2018-12-18 09:55:00,43.88,44.1,43.79,44.1,51455.0,43.88,44.1,43.79,44.1,51455.0
2018-12-18 10:00:00,44.1,44.19,43.8,43.8,33154.0,44.1,44.19,43.8,43.8,33154.0
2018-12-18 10:05:00,43.78,44.04,43.75,44.04,24444.0,43.78,44.04,43.75,44.04,24444.0
2018-12-18 10:10:00,44.07,44.1,43.78,43.8,17183.0,44.07,44.1,43.78,43.8,17183.0
2018-12-18 10:15:00,43.8,44.0,43.75,43.84,20072.0,43.8,44.0,43.75,43.84,20072.0
2018-12-18 10:20:00,43.85,43.92,43.56,43.62,7700.0,43.85,43.92,43.56,43.62,7700.0
2018-12-18 10:25:00,43.61,43.8,43.47,43.8,23302.0,43.61,43.8,43.47,43.8,23302.0
2018-12-18 10:30:00,43.77,43.79,43.54,43.55,14279.0,43.77,43.79,43.54,43.55,14279.0
2018-12-18 10:35:00,43.54,43.65,43.53,43.62,11915.0,43.54,43.65,43.53,43.62,11915.0
2018-12-18 10:40:00,43.65,43.71,43.45,43.48,8200.0,43.65,43.71,43.45,43.48,8200.0
2018-12-18 10:45:00,43.48,43.51,43.39,43.42,7325.0,43.48,43.51,43.39,43.42,7325.0
2018-12-18 10:50:00,43.43,43.46,43.31,43.33,7424.0,43.43,43.46,43.31,43.33,7424.0
2018-12-18 10:55:00,43.31,43.5,43.31,43.39,13017.0,43.31,43.5,43.31,43.39,13017.0
2018-12-18 11:00:00,43.43,43.45,43.3,43.36,17310.0,43.43,43.45,43.3,43.36,17310.0
2018-12-18 11:05:00,43.36,43.46,43.36,43.42,8000.0,43.36,43.46,43.36,43.42,8000.0
2018-12-18 11:10:00,43.44,43.49,43.39,43.47,6434.0,43.44,43.49,43.39,43.47,6434.0
2018-12-18 11:15:00,43.47,43.49,43.34,43.44,7817.0,43.47,43.49,43.34,43.44,7817.0
2018-12-18 11:20:00,43.44,43.45,43.39,43.39,5036.0,43.44,43.45,43.39,43.39,5036.0
2018-12-18 11:25:00,43.35,43.44,43.33,43.42,9241.0,43.35,43.44,43.33,43.42,9241.0
2018-12-18 11:30:00,43.47,43.5,43.42,43.5,7150.0,43.47,43.5,43.42,43.5,7150.0
2018-12-18 11:35:00,43.46,43.7,43.46,43.66,8595.0,43.46,43.7,43.46,43.66,8595.0
2018-12-18 11:40:00,43.63,43.67,43.43,43.45,11900.0,43.63,43.67,43.43,43.45,11900.0
2018-12-18 11:45:00,43.48,43.55,43.41,43.55,4200.0,43.48,43.55,43.41,43.55,4200.0
2018-12-18 11:50:00,43.53,43.66,43.51,43.64,16916.0,43.53,43.66,43.51,43.64,16916.0
2018-12-18 11:55:00,43.66,43.89,43.64,43.89,16665.0,43.66,43.89,43.64,43.89,16665.0
2018-12-18 12:00:00,43.85,44.0,43.85,43.96,15342.0,43.85,44.0,43.85,43.96,15342.0
2018-12-18 12:05:00,43.99,44.17,43.99,44.17,28781.0,43.99,44.17,43.99,44.17,28781.0
2018-12-18 12:10:00,44.16,44.22,44.13,44.16,7020.0,44.16,44.22,44.13,44.16,7020.0
2018-12-18 12:15:00,44.18,44.28,44.18,44.2,21530.0,44.18,44.28,44.18,44.2,21530.0
2018-12-18 12:20:00,44.16,44.19,44.06,44.15,13925.0,44.16,44.19,44.06,44.15,13925.0
2018-12-18 12:25:00,44.16,44.29,44.16,44.24,9775.0,44.16,44.29,44.16,44.24,9775.0
2018-12-18 12:30:00,44.26,44.3,44.18,44.21,8252.0,44.26,44.3,44.18,44.21,8252.0
2018-12-18 12:35:00,44.18,44.23,44.14,44.21,9883.0,44.18,44.23,44.14,44.21,9883.0
2018-12-18 12:40:00,44.22,44.3,44.19,44.26,12085.0,44.22,44.3,44.19,44.26,12085.0
2018-12-18 12:45:00,44.26,44.3,44.16,44.21,11838.0,44.26,44.3,44.16,44.21,11838.0
2018-12-18 12:50:00,44.22,44.29,44.19,44.29,10005.0,44.22,44.29,44.19,44.29,10005.0
2018-12-18 12:55:00,44.31,44.38,44.27,44.32,16241.0,44.31,44.38,44.27,44.32,16241.0
2018-12-18 13:00:00,44.33,44.34,44.24,44.3,9446.0,44.33,44.34,44.24,44.3,9446.0
2018-12-18 13:05:00,44.29,44.29,44.13,44.23,17338.0,44.29,44.29,44.13,44.23,17338.0
2018-12-18 13:10:00,44.21,44.24,44.12,44.19,4210.0,44.21,44.24,44.12,44.19,4210.0
2018-12-18 13:15:00,44.15,44.27,44.15,44.24,11420.0,44.15,44.27,44.15,44.24,11420.0
2018-12-18 13:20:00,44.22,44.29,44.19,44.27,16195.0,44.22,44.29,44.19,44.27,16195.0
2018-12-18 13:25:00,44.29,44.46,44.21,44.22,107772.0,44.29,44.46,44.21,44.22,107772.0
2018-12-18 13:30:00,44.2,44.22,44.02,44.05,9382.0,44.2,44.22,44.02,44.05,9382.0
2018-12-18 13:35:00,44.04,44.06,43.88,43.89,9913.0,44.04,44.06,43.88,43.89,9913.0
2018-12-18 13:40:00,43.87,43.94,43.86,43.9,8946.0,43.87,43.94,43.86,43.9,8946.0
2018-12-18 13:45:00,43.89,43.99,43.89,43.98,9638.0,43.89,43.99,43.89,43.98,9638.0
2018-12-18 13:50:00,43.99,44.03,43.96,44.0,14637.0,43.99,44.03,43.96,44.0,14637.0
2018-12-18 13:55:00,43.98,44.0,43.9,43.93,7614.0,43.98,44.0,43.9,43.93,7614.0
2018-12-18 14:00:00,43.9,43.95,43.9,43.94,7897.0,43.9,43.95,43.9,43.94,7897.0
2018-12-18 14:05:00,43.92,44.04,43.91,43.99,11730.0,43.92,44.04,43.91,43.99,11730.0
2018-12-18 14:10:00,43.97,44.04,43.96,44.0,15610.0,43.97,44.04,43.96,44.0,15610.0
2018-12-18 14:15:00,43.99,44.0,43.86,43.89,14381.0,43.99,44.0,43.86,43.89,14381.0
2018-12-18 14:20:00,43.9,43.9,43.74,43.74,10129.0,43.9,43.9,43.74,43.74,10129.0
2018-12-18 14:25:00,43.75,43.86,43.75,43.79,4911.0,43.75,43.86,43.75,43.79,4911.0
2018-12-18 14:30:00,43.79,43.84,43.75,43.75,11651.0,43.79,43.84,43.75,43.75,11651.0
2018-12-18 14:35:00,43.7,43.72,43.65,43.67,12607.0,43.7,43.72,43.65,43.67,12607.0
2018-12-18 14:40:00,43.67,43.67,43.47,43.5,16513.0,43.67,43.67,43.47,43.5,16513.0
2018-12-18 14:45:00,43.51,43.56,43.48,43.56,8711.0,43.51,43.56,43.48,43.56,8711.0
2018-12-18 14:50:00,43.55,43.59,43.46,43.5,10679.0,43.55,43.59,43.46,43.5,10679.0
2018-12-18 14:55:00,43.47,43.48,43.35,43.36,6949.0,43.47,43.48,43.35,43.36,6949.0
2018-12-18 15:00:00,43.34,43.41,43.32,43.36,36514.0,43.34,43.41,43.32,43.36,36514.0
2018-12-18 15:05:00,43.34,43.41,43.3,43.38,35038.0,43.34,43.41,43.3,43.38,35038.0
2018-12-18 15:10:00,43.37,43.41,43.33,43.4,44584.0,43.37,43.41,43.33,43.4,44584.0
2018-12-18 15:15:00,43.39,43.61,43.33,43.58,32113.0,43.39,43.61,43.33,43.58,32113.0
2018-12-18 15:20:00,43.59,43.61,43.46,43.49,17332.0,43.59,43.61,43.46,43.49,17332.0
2018-12-18 15:25:00,43.49,43.49,43.26,43.34,18739.0,43.49,43.49,43.26,43.34,18739.0
2018-12-18 15:30:00,43.33,43.39,43.33,43.36,14403.0,43.33,43.39,43.33,43.36,14403.0
2018-12-18 15:35:00,43.37,43.4,43.31,43.31,37558.0,43.37,43.4,43.31,43.31,37558.0
2018-12-18 15:40:00,43.31,43.41,43.27,43.39,33179.0,43.31,43.41,43.27,43.39,33179.0
2018-12-18 15:45:00,43.39,43.45,43.35,43.41,38520.0,43.39,43.45,43.35,43.41,38520.0
2018-12-18 15:50:00,43.43,43.45,43.35,43.41,45509.0,43.43,43.45,43.35,43.41,45509.0
2018-12-18 15:55:00,43.41,43.42,43.19,43.23,86957.0,43.41,43.42,43.19,43.23,86957.0
2018-12-19 09:30:00,43.04,43.42,42.91,43.28,12950.0,43.04,43.42,42.91,43.28,12950.0
2018-12-19 09:35:00,43.38,43.38,43.27,43.34,900.0,43.38,43.38,43.27,43.34,900.0
2018-12-19 09:40:00,43.28,43.55,43.28,43.49,5560.0,43.28,43.55,43.28,43.49,5560.0
2018-12-19 09:45:00,43.52,43.53,43.28,43.28,5109.0,43.52,43.53,43.28,43.28,5109.0
2018-12-19 09:50:00,43.3,43.42,43.24,43.42,7135.0,43.3,43.42,43.24,43.42,7135.0
2018-12-19 09:55:00,43.41,43.66,43.38,43.38,11576.0,43.41,43.66,43.38,43.38,11576.0
2018-12-19 10:00:00,43.3,43.51,43.3,43.45,14602.0,43.3,43.51,43.3,43.45,14602.0
2018-12-19 10:05:00,43.44,43.54,43.44,43.47,6353.0,43.44,43.54,43.44,43.47,6353.0
2018-12-19 10:10:00,43.47,43.5,43.35,43.5,56261.0,43.47,43.5,43.35,43.5,56261.0
2018-12-19 10:15:00,43.57,43.6,43.52,43.6,9430.0,43.57,43.6,43.52,43.6,9430.0
2018-12-19 10:20:00,43.62,43.68,43.48,43.48,2052.0,43.62,43.68,43.48,43.48,2052.0
2018-12-19 10:25:00,43.52,43.58,43.43,43.52,5253.0,43.52,43.58,43.43,43.52,5253.0
2018-12-19 10:30:00,43.55,43.88,43.55,43.82,39233.0,43.55,43.88,43.55,43.82,39233.0
2018-12-19 10:35:00,43.82,43.95,43.82,43.89,9214.0,43.82,43.95,43.82,43.89,9214.0
2018-12-19 10:40:00,43.88,43.89,43.77,43.8,8187.0,43.88,43.89,43.77,43.8,8187.0
2018-12-19 10:45:00,43.77,43.78,43.71,43.72,14801.0,43.77,43.78,43.71,43.72,14801.0
2018-12-19 10:50:00,43.74,43.85,43.74,43.84,16152.0,43.74,43.85,43.74,43.84,16152.0
2018-12-19 10:55:00,43.82,43.82,43.71,43.75,13810.0,43.82,43.82,43.71,43.75,13810.0
2018-12-19 11:00:00,43.76,43.77,43.6,43.65,9711.0,43.76,43.77,43.6,43.65,9711.0
2018-12-19 11:05:00,43.67,43.69,43.6,43.6,4395.0,43.67,43.69,43.6,43.6,4395.0
2018-12-19 11:10:00,43.59,43.65,43.56,43.57,6382.0,43.59,43.65,43.56,43.57,6382.0
2018-12-19 11:15:00,43.55,43.56,43.46,43.53,4011.0,43.55,43.56,43.46,43.53,4011.0
2018-12-19 11:20:00,43.51,43.57,43.46,43.49,7774.0,43.51,43.57,43.46,43.49,7774.0
2018-12-19 11:25:00,43.5,43.5,43.23,43.26,8536.0,43.5,43.5,43.23,43.26,8536.0
2018-12-19 11:30:00,43.22,43.22,43.09,43.2,5702.0,43.22,43.22,43.09,43.2,5702.0
2018-12-19 11:35:00,43.23,43.23,43.11,43.2,11194.0,43.23,43.23,43.11,43.2,11194.0
2018-12-19 11:40:00,43.22,43.31,43.08,43.31,27560.0,43.22,43.31,43.08,43.31,27560.0
2018-12-19 11:45:00,43.3,43.49,43.23,43.49,25852.0,43.3,43.49,43.23,43.49,25852.0
2018-12-19 11:50:00,43.46,43.55,43.41,43.49,6730.0,43.46,43.55,43.41,43.49,6730.0
2018-12-19 11:55:00,43.48,43.55,43.43,43.5,6040.0,43.48,43.55,43.43,43.5,6040.0
2018-12-19 12:00:00,43.52,43.53,43.41,43.41,4840.0,43.52,43.53,43.41,43.41,4840.0
2018-12-19 12:05:00,43.41,43.42,43.24,43.27,5705.0,43.41,43.42,43.24,43.27,5705.0
2018-12-19 12:10:00,43.24,43.4,43.17,43.4,13335.0,43.24,43.4,43.17,43.4,13335.0
2018-12-19 12:15:00,43.41,43.48,43.29,43.3,13486.0,43.41,43.48,43.29,43.3,13486.0
2018-12-19 12:20:00,43.32,43.32,43.21,43.28,3450.0,43.32,43.32,43.21,43.28,3450.0
2018-12-19 12:25:00,43.25,43.27,43.18,43.22,5350.0,43.25,43.27,43.18,43.22,5350.0
2018-12-19 12:30:00,43.23,43.34,43.2,43.34,5048.0,43.23,43.34,43.2,43.34,5048.0
2018-12-19 12:35:00,43.36,43.4,43.33,43.33,4131.0,43.36,43.4,43.33,43.33,4131.0
2018-12-19 12:40:00,43.33,43.36,43.26,43.33,3900.0,43.33,43.36,43.26,43.33,3900.0
2018-12-19 12:45:00,43.31,43.36,43.26,43.32,4280.0,43.31,43.36,43.26,43.32,4280.0
2018-12-19 12:50:00,43.31,43.36,43.27,43.32,6310.0,43.31,43.36,43.27,43.32,6310.0
2018-12-19 12:55:00,43.34,43.4,43.31,43.33,4600.0,43.34,43.4,43.31,43.33,4600.0
2018-12-19 13:00:00,43.33,43.43,43.33,43.43,2100.0,43.33,43.43,43.33,43.43,2100.0
2018-12-19 13:05:00,43.41,43.44,43.36,43.38,2522.0,43.41,43.44,43.36,43.38,2522.0
2018-12-19 13:10:00,43.39,43.43,43.35,43.36,5920.0,43.39,43.43,43.35,43.36,5920.0
2018-12-19 13:15:00,43.31,43.41,43.3,43.39,12625.0,43.31,43.41,43.3,43.39,12625.0
2018-12-19 13:20:00,43.4,43.49,43.34,43.37,7019.0,43.4,43.49,43.34,43.37,7019.0
2018-12-19 13:25:00,43.33,43.35,43.33,43.35,700.0,43.33,43.35,43.33,43.35,700.0
2018-12-19 13:30:00,43.32,43.37,43.29,43.3,2700.0,43.32,43.37,43.29,43.3,2700.0
2018-12-19 13:35:00,43.32,43.41,43.29,43.36,5937.0,43.32,43.41,43.29,43.36,5937.0
2018-12-19 13:40:00,43.37,43.42,43.37,43.4,2300.0,43.37,43.42,43.37,43.4,2300.0
2018-12-19 13:45:00,43.37,43.45,43.33,43.41,3440.0,43.37,43.45,43.33,43.41,3440.0
2018-12-19 13:50:00,43.42,43.46,43.39,43.43,1800.0,43.42,43.46,43.39,43.43,1800.0
2018-12-19 13:55:00,43.43,43.53,43.38,43.52,7400.0,43.43,43.53,43.38,43.52,7400.0
2018-12-19 14:00:00,43.47,43.47,43.28,43.32,8652.0,43.47,43.47,43.28,43.32,8652.0
2018-12-19 14:05:00,43.3,43.34,43.02,43.09,16623.0,43.3,43.34,43.02,43.09,16623.0
2018-12-19 14:10:00,43.03,43.2,42.89,43.0,16711.0,43.03,43.2,42.89,43.0,16711.0
2018-12-19 14:15:00,43.02,43.22,42.97,43.2,15500.0,43.02,43.22,42.97,43.2,15500.0
2018-12-19 14:20:00,43.23,43.32,43.16,43.32,11427.0,43.23,43.32,43.16,43.32,11427.0
2018-12-19 14:25:00,43.31,43.51,43.31,43.36,10150.0,43.31,43.51,43.31,43.36,10150.0
2018-12-19 14:30:00,43.34,43.54,43.29,43.45,6600.0,43.34,43.54,43.29,43.45,6600.0
2018-12-19 14:35:00,43.44,43.53,43.36,43.43,8141.0,43.44,43.53,43.36,43.43,8141.0
2018-12-19 14:40:00,43.43,43.48,43.0,43.06,14002.0,43.43,43.48,43.0,43.06,14002.0
2018-12-19 14:45:00,43.07,43.09,42.92,42.96,15222.0,43.07,43.09,42.92,42.96,15222.0
2018-12-19 14:50:00,42.95,43.04,42.81,42.92,14119.0,42.95,43.04,42.81,42.92,14119.0
2018-12-19 14:55:00,42.92,42.93,42.71,42.81,11814.0,42.92,42.93,42.71,42.81,11814.0
2018-12-19 15:00:00,42.77,42.77,42.48,42.51,15301.0,42.77,42.77,42.48,42.51,15301.0
2018-12-19 15:05:00,42.5,42.59,42.32,42.52,16662.0,42.5,42.59,42.32,42.52,16662.0
2018-12-19 15:10:00,42.55,42.71,42.44,42.71,10960.0,42.55,42.71,42.44,42.71,10960.0
2018-12-19 15:15:00,42.75,42.75,42.38,42.46,10452.0,42.75,42.75,42.38,42.46,10452.0
2018-12-19 15:20:00,42.5,42.7,42.37,42.7,16434.0,42.5,42.7,42.37,42.7,16434.0
2018-12-19 15:25:00,42.65,42.66,42.46,42.47,17830.0,42.65,42.66,42.46,42.47,17830.0
2018-12-19 15:30:00,42.46,42.57,42.38,42.5,17393.0,42.46,42.57,42.38,42.5,17393.0
2018-12-19 15:35:00,42.48,42.48,42.24,42.33,18449.0,42.48,42.48,42.24,42.33,18449.0
2018-12-19 15:40:00,42.29,42.39,42.25,42.35,40815.0,42.29,42.39,42.25,42.35,40815.0
2018-12-19 15:45:00,42.39,42.49,42.32,42.39,42885.0,42.39,42.49,42.32,42.39,42885.0
2018-12-19 15:50:00,42.39,42.43,42.32,42.38,39649.0,42.39,42.43,42.32,42.38,39649.0
2018-12-19 15:55:00,42.35,42.38,42.24,42.24,94256.0,42.35,42.38,42.24,42.24,94256.0
2018-12-20 09:30:00,42.34,43.33,42.34,43.33,20535.0,42.34,43.33,42.34,43.33,20535.0
2018-12-20 09:35:00,43.11,43.11,42.73,42.95,6458.0,43.11,43.11,42.73,42.95,6458.0
2018-12-20 09:40:00,43.09,43.09,42.68,42.88,9987.0,43.09,43.09,42.68,42.88,9987.0
2018-12-20 09:45:00,42.89,42.95,42.72,42.81,15604.0,42.89,42.95,42.72,42.81,15604.0
2018-12-20 09:50:00,42.74,42.95,42.63,42.63,8578.0,42.74,42.95,42.63,42.63,8578.0
2018-12-20 09:55:00,42.69,43.16,42.66,43.04,134379.0,42.69,43.16,42.66,43.04,134379.0
2018-12-20 10:00:00,43.05,43.11,42.86,42.86,10799.0,43.05,43.11,42.86,42.86,10799.0
2018-12-20 10:05:00,42.87,43.18,42.86,43.17,14039.0,42.87,43.18,42.86,43.17,14039.0
2018-12-20 10:10:00,43.14,43.18,43.02,43.02,7409.0,43.14,43.18,43.02,43.02,7409.0
2018-12-20 10:15:00,43.04,43.13,43.0,43.0,7980.0,43.04,43.13,43.0,43.0,7980.0
2018-12-20 10:20:00,43.03,43.18,42.96,43.07,6420.0,43.03,43.18,42.96,43.07,6420.0
2018-12-20 10:25:00,43.1,43.19,43.06,43.17,5653.0,43.1,43.19,43.06,43.17,5653.0
2018-12-20 10:30:00,43.11,43.17,43.07,43.1,6363.0,43.11,43.17,43.07,43.1,6363.0
2018-12-20 10:35:00,43.05,43.26,42.91,43.26,28009.0,43.05,43.26,42.91,43.26,28009.0
2018-12-20 10:40:00,43.22,43.5,43.2,43.43,9948.0,43.22,43.5,43.2,43.43,9948.0
2018-12-20 10:45:00,43.41,43.42,43.28,43.31,7900.0,43.41,43.42,43.28,43.31,7900.0
2018-12-20 10:50:00,43.28,43.29,43.12,43.21,25292.0,43.28,43.29,43.12,43.21,25292.0
2018-12-20 10:55:00,43.23,43.35,43.15,43.3,14850.0,43.23,43.35,43.15,43.3,14850.0
2018-12-20 11:00:00,43.29,43.31,43.06,43.13,13898.0,43.29,43.31,43.06,43.13,13898.0
2018-12-20 11:05:00,43.12,43.24,43.1,43.15,17445.0,43.12,43.24,43.1,43.15,17445.0
2018-12-20 11:10:00,43.16,43.21,43.05,43.11,8305.0,43.16,43.21,43.05,43.11,8305.0
2018-12-20 11:15:00,43.1,43.11,42.91,42.97,13253.0,43.1,43.11,42.91,42.97,13253.0
2018-12-20 11:20:00,42.97,42.99,42.79,42.83,14888.0,42.97,42.99,42.79,42.83,14888.0
2018-12-20 11:25:00,42.86,42.86,42.7,42.71,19426.0,42.86,42.86,42.7,42.71,19426.0
2018-12-20 11:30:00,42.69,42.8,42.63,42.64,15469.0,42.69,42.8,42.63,42.64,15469.0
2018-12-20 11:35:00,42.67,42.77,42.57,42.58,14060.0,42.67,42.77,42.57,42.58,14060.0
2018-12-20 11:40:00,42.6,42.63,42.45,42.5,19281.0,42.6,42.63,42.45,42.5,19281.0
2018-12-20 11:45:00,42.47,42.53,42.4,42.4,13134.0,42.47,42.53,42.4,42.4,13134.0
2018-12-20 11:50:00,42.41,42.45,42.18,42.34,22002.0,42.41,42.45,42.18,42.34,22002.0
2018-12-20 11:55:00,42.35,42.5,42.26,42.34,14891.0,42.35,42.5,42.26,42.34,14891.0
2018-12-20 12:00:00,42.36,42.44,42.22,42.28,7411.0,42.36,42.44,42.22,42.28,7411.0
2018-12-20 12:05:00,42.27,42.28,42.18,42.23,7295.0,42.27,42.28,42.18,42.23,7295.0
2018-12-20 12:10:00,42.28,42.34,42.06,42.06,8349.0,42.28,42.34,42.06,42.06,8349.0
2018-12-20 12:15:00,42.11,42.21,42.05,42.19,6916.0,42.11,42.21,42.05,42.19,6916.0
2018-12-20 12:20:00,42.19,42.25,42.18,42.18,6616.0,42.19,42.25,42.18,42.18,6616.0
2018-12-20 12:25:00,42.23,42.38,42.23,42.34,15126.0,42.23,42.38,42.23,42.34,15126.0
2018-12-20 12:30:00,42.34,42.36,42.25,42.33,6615.0,42.34,42.36,42.25,42.33,6615.0
2018-12-20 12:35:00,42.34,42.37,42.27,42.3,6863.0,42.34,42.37,42.27,42.3,6863.0
2018-12-20 12:40:00,42.28,42.32,42.2,42.24,6020.0,42.28,42.32,42.2,42.24,6020.0
2018-12-20 12:45:00,42.21,42.25,42.17,42.24,9684.0,42.21,42.25,42.17,42.24,9684.0
2018-12-20 12:50:00,42.26,42.32,42.2,42.24,7439.0,42.26,42.32,42.2,42.24,7439.0
2018-12-20 12:55:00,42.24,42.5,42.19,42.44,10622.0,42.24,42.5,42.19,42.44,10622.0
2018-12-20 13:00:00,42.44,42.44,42.27,42.37,6000.0,42.44,42.44,42.27,42.37,6000.0
2018-12-20 13:05:00,42.35,42.37,42.21,42.22,7000.0,42.35,42.37,42.21,42.22,7000.0
2018-12-20 13:10:00,42.2,42.31,42.17,42.3,6400.0,42.2,42.31,42.17,42.3,6400.0
2018-12-20 13:15:00,42.28,42.39,42.28,42.34,6333.0,42.28,42.39,42.28,42.34,6333.0
2018-12-20 13:20:00,42.3,42.47,42.29,42.33,13471.0,42.3,42.47,42.29,42.33,13471.0
2018-12-20 13:25:00,42.38,42.43,42.36,42.38,5538.0,42.38,42.43,42.36,42.38,5538.0
2018-12-20 13:30:00,42.38,42.44,42.27,42.44,16002.0,42.38,42.44,42.27,42.44,16002.0
2018-12-20 13:35:00,42.43,42.48,42.31,42.41,7902.0,42.43,42.48,42.31,42.41,7902.0
2018-12-20 13:40:00,42.41,42.41,42.29,42.41,7256.0,42.41,42.41,42.29,42.41,7256.0
2018-12-20 13:45:00,42.4,42.52,42.35,42.5,7131.0,42.4,42.52,42.35,42.5,7131.0
2018-12-20 13:50:00,42.47,42.48,42.35,42.4,6587.0,42.47,42.48,42.35,42.4,6587.0
2018-12-20 13:55:00,42.41,42.48,42.2,42.2,17652.0,42.41,42.48,42.2,42.2,17652.0
2018-12-20 14:00:00,42.2,42.33,42.07,42.12,16494.0,42.2,42.33,42.07,42.12,16494.0
2018-12-20 14:05:00,42.12,42.18,42.09,42.14,7010.0,42.12,42.18,42.09,42.14,7010.0
2018-12-20 14:10:00,42.16,42.16,41.92,41.99,9870.0,42.16,42.16,41.92,41.99,9870.0
2018-12-20 14:15:00,42.02,42.03,41.87,41.87,7000.0,42.02,42.03,41.87,41.87,7000.0
2018-12-20 14:20:00,41.88,42.14,41.88,42.07,10088.0,41.88,42.14,41.88,42.07,10088.0
2018-12-20 14:25:00,42.1,42.28,42.07,42.23,12725.0,42.1,42.28,42.07,42.23,12725.0
2018-12-20 14:30:00,42.22,42.33,42.15,42.22,12691.0,42.22,42.33,42.15,42.22,12691.0
2018-12-20 14:35:00,42.27,42.38,42.27,42.36,7635.0,42.27,42.38,42.27,42.36,7635.0
2018-12-20 14:40:00,42.34,42.52,42.3,42.52,12654.0,42.34,42.52,42.3,42.52,12654.0
2018-12-20 14:45:00,42.47,42.69,42.47,42.67,11427.0,42.47,42.69,42.47,42.67,11427.0
2018-12-20 14:50:00,42.67,42.68,42.5,42.52,9736.0,42.67,42.68,42.5,42.52,9736.0
2018-12-20 14:55:00,42.53,42.55,42.39,42.47,9975.0,42.53,42.55,42.39,42.47,9975.0
2018-12-20 15:00:00,42.44,42.44,42.22,42.22,13885.0,42.44,42.44,42.22,42.22,13885.0
2018-12-20 15:05:00,42.22,42.39,42.19,42.35,14130.0,42.22,42.39,42.19,42.35,14130.0
2018-12-20 15:10:00,42.36,42.55,42.32,42.53,20751.0,42.36,42.55,42.32,42.53,20751.0
2018-12-20 15:15:00,42.56,42.6,42.48,42.52,9930.0,42.56,42.6,42.48,42.52,9930.0
2018-12-20 15:20:00,42.51,42.68,42.51,42.65,11723.0,42.51,42.68,42.51,42.65,11723.0
2018-12-20 15:25:00,42.64,42.66,42.48,42.48,18196.0,42.64,42.66,42.48,42.48,18196.0
2018-12-20 15:30:00,42.48,42.66,42.48,42.63,19222.0,42.48,42.66,42.48,42.63,19222.0
2018-12-20 15:35:00,42.63,42.72,42.62,42.63,18093.0,42.63,42.72,42.62,42.63,18093.0
2018-12-20 15:40:00,42.63,42.63,42.34,42.34,30974.0,42.63,42.63,42.34,42.34,30974.0
2018-12-20 15:45:00,42.29,42.34,42.24,42.26,56825.0,42.29,42.34,42.24,42.26,56825.0
2018-12-20 15:50:00,42.28,42.29,42.13,42.22,63546.0,42.28,42.29,42.13,42.22,63546.0
2018-12-20 15:55:00,42.21,42.38,42.19,42.37,89863.0,42.21,42.38,42.19,42.37,89863.0
2018-12-21 09:30:00,42.52,43.0,42.52,42.94,166852.0,42.52,43.0,42.52,42.94,166852.0
2018-12-21 09:35:00,42.72,42.88,42.53,42.65,26952.0,42.72,42.88,42.53,42.65,26952.0
2018-12-21 09:40:00,42.76,42.88,42.31,42.38,10382.0,42.76,42.88,42.31,42.38,10382.0
2018-12-21 09:45:00,42.48,42.5,42.15,42.15,7489.0,42.48,42.5,42.15,42.15,7489.0
2018-12-21 09:50:00,42.09,42.16,41.93,41.94,10654.0,42.09,42.16,41.93,41.94,10654.0
2018-12-21 09:55:00,42.04,42.21,41.96,42.15,11111.0,42.04,42.21,41.96,42.15,11111.0
2018-12-21 10:00:00,42.12,42.12,41.89,41.89,6133.0,42.12,42.12,41.89,41.89,6133.0
2018-12-21 10:05:00,41.87,41.95,41.77,41.8,7406.0,41.87,41.95,41.77,41.8,7406.0
2018-12-21 10:10:00,41.82,42.22,41.82,42.19,10159.0,41.82,42.22,41.82,42.19,10159.0
2018-12-21 10:15:00,42.14,42.32,42.13,42.32,20328.0,42.14,42.32,42.13,42.32,20328.0
2018-12-21 10:20:00,42.32,42.7,42.32,42.46,17769.0,42.32,42.7,42.32,42.46,17769.0
2018-12-21 10:25:00,42.49,42.53,42.31,42.32,25210.0,42.49,42.53,42.31,42.32,25210.0
2018-12-21 10:30:00,42.34,42.34,42.1,42.18,3722.0,42.34,42.34,42.1,42.18,3722.0
2018-12-21 10:35:00,42.17,42.2,42.04,42.11,15857.0,42.17,42.2,42.04,42.11,15857.0
2018-12-21 10:40:00,42.09,42.15,41.98,41.98,6000.0,42.09,42.15,41.98,41.98,6000.0
2018-12-21 10:45:00,41.95,42.06,41.94,41.96,6410.0,41.95,42.06,41.94,41.96,6410.0
2018-12-21 10:50:00,41.9,41.99,41.82,41.85,13584.0,41.9,41.99,41.82,41.85,13584.0
2018-12-21 10:55:00,41.88,41.98,41.82,41.83,14932.0,41.88,41.98,41.82,41.83,14932.0
2018-12-21 11:00:00,41.81,41.88,41.7,41.8,12900.0,41.81,41.88,41.7,41.8,12900.0
2018-12-21 11:05:00,41.81,41.88,41.58,41.58,11125.0,41.81,41.88,41.58,41.58,11125.0
2018-12-21 11:10:00,41.57,41.62,41.47,41.56,8925.0,41.57,41.62,41.47,41.56,8925.0
2018-12-21 11:15:00,41.52,41.88,41.47,41.87,30249.0,41.52,41.88,41.47,41.87,30249.0
2018-12-21 11:20:00,41.88,42.01,41.85,41.98,33485.0,41.88,42.01,41.85,41.98,33485.0
2018-12-21 11:25:00,41.93,42.06,41.82,42.04,8635.0,41.93,42.06,41.82,42.04,8635.0
2018-12-21 11:30:00,42.11,42.27,41.98,42.11,18342.0,42.11,42.27,41.98,42.11,18342.0
2018-12-21 11:35:00,42.0,42.1,41.86,41.87,9692.0,42.0,42.1,41.86,41.87,9692.0
2018-12-21 11:40:00,41.85,41.99,41.79,41.86,12791.0,41.85,41.99,41.79,41.86,12791.0
2018-12-21 11:45:00,41.83,41.99,41.81,41.96,13500.0,41.83,41.99,41.81,41.96,13500.0
2018-12-21 11:50:00,41.93,42.04,41.91,41.97,11992.0,41.93,42.04,41.91,41.97,11992.0
2018-12-21 11:55:00,41.99,42.03,41.83,41.83,11574.0,41.99,42.03,41.83,41.83,11574.0
2018-12-21 12:00:00,41.81,41.82,41.54,41.55,23837.0,41.81,41.82,41.54,41.55,23837.0
2018-12-21 12:05:00,41.56,41.7,41.48,41.62,25909.0,41.56,41.7,41.48,41.62,25909.0
2018-12-21 12:10:00,41.6,41.66,41.56,41.59,8318.0,41.6,41.66,41.56,41.59,8318.0
2018-12-21 12:15:00,41.56,41.69,41.55,41.55,12826.0,41.56,41.69,41.55,41.55,12826.0
2018-12-21 12:20:00,41.56,41.59,41.49,41.55,16312.0,41.56,41.59,41.49,41.55,16312.0
2018-12-21 12:25:00,41.53,41.53,41.37,41.37,24628.0,41.53,41.53,41.37,41.37,24628.0
2018-12-21 12:30:00,41.27,41.27,41.05,41.17,18653.0,41.27,41.27,41.05,41.17,18653.0
2018-12-21 12:35:00,41.19,41.31,41.13,41.26,14203.0,41.19,41.31,41.13,41.26,14203.0
2018-12-21 12:40:00,41.3,41.43,41.26,41.43,11499.0,41.3,41.43,41.26,41.43,11499.0
2018-12-21 12:45:00,41.41,41.57,41.41,41.43,15871.0,41.41,41.57,41.41,41.43,15871.0
2018-12-21 12:50:00,41.39,41.45,41.27,41.27,21402.0,41.39,41.45,41.27,41.27,21402.0
2018-12-21 12:55:00,41.29,41.33,41.04,41.11,11666.0,41.29,41.33,41.04,41.11,11666.0
2018-12-21 13:00:00,41.13,41.2,41.1,41.16,13647.0,41.13,41.2,41.1,41.16,13647.0
2018-12-21 13:05:00,41.16,41.19,41.1,41.18,11485.0,41.16,41.19,41.1,41.18,11485.0
2018-12-21 13:10:00,41.19,41.24,41.15,41.18,9342.0,41.19,41.24,41.15,41.18,9342.0
2018-12-21 13:15:00,41.17,41.24,41.15,41.23,18058.0,41.17,41.24,41.15,41.23,18058.0
2018-12-21 13:20:00,41.22,41.39,41.18,41.28,14609.0,41.22,41.39,41.18,41.28,14609.0
2018-12-21 13:25:00,41.3,41.35,41.26,41.28,6753.0,41.3,41.35,41.26,41.28,6753.0
2018-12-21 13:30:00,41.28,41.47,41.28,41.47,11842.0,41.28,41.47,41.28,41.47,11842.0
2018-12-21 13:35:00,41.44,41.45,41.33,41.35,8253.0,41.44,41.45,41.33,41.35,8253.0
2018-12-21 13:40:00,41.36,41.46,41.34,41.46,16646.0,41.36,41.46,41.34,41.46,16646.0
2018-12-21 13:45:00,41.45,41.45,41.26,41.36,10378.0,41.45,41.45,41.26,41.36,10378.0
2018-12-21 13:50:00,41.34,41.42,41.2,41.23,10043.0,41.34,41.42,41.2,41.23,10043.0
2018-12-21 13:55:00,41.26,41.28,41.2,41.22,10019.0,41.26,41.28,41.2,41.22,10019.0
2018-12-21 14:00:00,41.22,41.31,41.2,41.22,9474.0,41.22,41.31,41.2,41.22,9474.0
2018-12-21 14:05:00,41.23,41.25,41.1,41.1,4478.0,41.23,41.25,41.1,41.1,4478.0
2018-12-21 14:10:00,41.12,41.12,40.9,40.96,15696.0,41.12,41.12,40.9,40.96,15696.0
2018-12-21 14:15:00,40.98,41.05,40.91,41.01,8343.0,40.98,41.05,40.91,41.01,8343.0
2018-12-21 14:20:00,41.02,41.1,41.0,41.05,9920.0,41.02,41.1,41.0,41.05,9920.0
2018-12-21 14:25:00,41.03,41.07,40.98,40.98,14186.0,41.03,41.07,40.98,40.98,14186.0
2018-12-21 14:30:00,40.99,41.05,40.92,41.03,5699.0,40.99,41.05,40.92,41.03,5699.0
2018-12-21 14:35:00,41.01,41.08,40.97,41.08,5049.0,41.01,41.08,40.97,41.08,5049.0
2018-12-21 14:40:00,41.06,41.07,40.95,41.01,8900.0,41.06,41.07,40.95,41.01,8900.0
2018-12-21 14:45:00,41.0,41.1,41.0,41.1,15795.0,41.0,41.1,41.0,41.1,15795.0
2018-12-21 14:50:00,41.1,41.25,40.95,40.95,40526.0,41.1,41.25,40.95,40.95,40526.0
2018-12-21 14:55:00,40.97,41.04,40.9,40.98,28630.0,40.97,41.04,40.9,40.98,28630.0
2018-12-21 15:00:00,41.01,41.1,40.98,41.03,15373.0,41.01,41.1,40.98,41.03,15373.0
2018-12-21 15:05:00,41.05,41.12,40.97,41.0,23602.0,41.05,41.12,40.97,41.0,23602.0
2018-12-21 15:10:00,40.99,40.99,40.68,40.68,18420.0,40.99,40.99,40.68,40.68,18420.0
2018-12-21 15:15:00,40.71,40.77,40.53,40.57,19309.0,40.71,40.77,40.53,40.57,19309.0
2018-12-21 15:20:00,40.59,40.65,40.51,40.54,11183.0,40.59,40.65,40.51,40.54,11183.0
2018-12-21 15:25:00,40.53,40.55,40.38,40.41,20135.0,40.53,40.55,40.38,40.41,20135.0
2018-12-21 15:30:00,40.39,40.5,40.27,40.28,30635.0,40.39,40.5,40.27,40.28,30635.0
2018-12-21 15:35:00,40.28,40.28,40.06,40.06,32236.0,40.28,40.28,40.06,40.06,32236.0
2018-12-21 15:40:00,40.06,40.19,40.06,40.18,32706.0,40.06,40.19,40.06,40.18,32706.0
2018-12-21 15:45:00,40.18,40.37,40.16,40.37,106707.0,40.18,40.37,40.16,40.37,106707.0
2018-12-21 15:50:00,40.37,40.43,40.3,40.32,68800.0,40.37,40.43,40.3,40.32,68800.0
2018-12-21 15:55:00,40.32,40.72,40.32,40.54,225943.0,40.32,40.72,40.32,40.54,225943.0
2018-12-24 09:30:00,39.98,40.8,39.35,40.8,42567.0,39.98,40.8,39.35,40.8,42567.0
2018-12-24 09:35:00,40.85,40.9,39.97,40.17,16272.0,40.85,40.9,39.97,40.17,16272.0
2018-12-24 09:40:00,40.03,40.09,39.56,40.04,20978.0,40.03,40.09,39.56,40.04,20978.0
2018-12-24 09:45:00,39.94,39.94,39.51,39.53,21410.0,39.94,39.94,39.51,39.53,21410.0
2018-12-24 09:50:00,39.54,39.6,39.39,39.46,20030.0,39.54,39.6,39.39,39.46,20030.0
2018-12-24 09:55:00,39.44,39.53,39.22,39.53,41787.0,39.44,39.53,39.22,39.53,41787.0
2018-12-24 10:00:00,39.52,39.75,39.52,39.63,19032.0,39.52,39.75,39.52,39.63,19032.0
2018-12-24 10:05:00,39.63,39.63,39.29,39.34,26164.0,39.63,39.63,39.29,39.34,26164.0
2018-12-24 10:10:00,39.37,39.71,39.36,39.7,16877.0,39.37,39.71,39.36,39.7,16877.0
2018-12-24 10:15:00,39.68,39.7,39.49,39.56,13343.0,39.68,39.7,39.49,39.56,13343.0
2018-12-24 10:20:00,39.56,39.66,39.42,39.53,31637.0,39.56,39.66,39.42,39.53,31637.0
2018-12-24 10:25:00,39.49,39.61,39.39,39.39,9499.0,39.49,39.61,39.39,39.39,9499.0
2018-12-24 10:30:00,39.39,39.57,39.37,39.48,31984.0,39.39,39.57,39.37,39.48,31984.0
2018-12-24 10:35:00,39.48,39.72,39.48,39.72,21103.0,39.48,39.72,39.48,39.72,21103.0
2018-12-24 10:40:00,39.74,39.97,39.74,39.91,17384.0,39.74,39.97,39.74,39.91,17384.0
2018-12-24 10:45:00,39.91,39.91,39.62,39.75,9824.0,39.91,39.91,39.62,39.75,9824.0
2018-12-24 10:50:00,39.75,39.75,39.61,39.69,5175.0,39.75,39.75,39.61,39.69,5175.0
2018-12-24 10:55:00,39.67,39.7,39.56,39.68,8780.0,39.67,39.7,39.56,39.68,8780.0
2018-12-24 11:00:00,39.7,39.89,39.69,39.73,20132.0,39.7,39.89,39.69,39.73,20132.0
2018-12-24 11:05:00,39.67,39.74,39.58,39.7,5119.0,39.67,39.74,39.58,39.7,5119.0
2018-12-24 11:10:00,39.73,39.73,39.57,39.59,3914.0,39.73,39.73,39.57,39.59,3914.0
2018-12-24 11:15:00,39.56,39.62,39.43,39.5,15767.0,39.56,39.62,39.43,39.5,15767.0
2018-12-24 11:20:00,39.52,39.56,39.4,39.45,9532.0,39.52,39.56,39.4,39.45,9532.0
2018-12-24 11:25:00,39.41,39.43,39.32,39.36,5399.0,39.41,39.43,39.32,39.36,5399.0
2018-12-24 11:30:00,39.36,39.41,39.33,39.35,8473.0,39.36,39.41,39.33,39.35,8473.0
2018-12-24 11:35:00,39.37,39.37,39.15,39.19,7615.0,39.37,39.37,39.15,39.19,7615.0
2018-12-24 11:40:00,39.21,39.23,39.11,39.12,9021.0,39.21,39.23,39.11,39.12,9021.0
2018-12-24 11:45:00,39.1,39.1,38.89,38.98,22334.0,39.1,39.1,38.89,38.98,22334.0
2018-12-24 11:50:00,38.98,39.07,38.97,39.07,9890.0,38.98,39.07,38.97,39.07,9890.0
2018-12-24 11:55:00,39.07,39.2,39.05,39.17,13726.0,39.07,39.2,39.05,39.17,13726.0
2018-12-24 12:00:00,39.16,39.32,39.16,39.29,20279.0,39.16,39.32,39.16,39.29,20279.0
2018-12-24 12:05:00,39.26,39.33,39.19,39.21,12414.0,39.26,39.33,39.19,39.21,12414.0
2018-12-24 12:10:00,39.17,39.31,39.17,39.31,62914.0,39.17,39.31,39.17,39.31,62914.0
2018-12-24 12:15:00,39.32,39.34,39.15,39.17,16276.0,39.32,39.34,39.15,39.17,16276.0
2018-12-24 12:20:00,39.17,39.19,39.09,39.18,16811.0,39.17,39.19,39.09,39.18,16811.0
2018-12-24 12:25:00,39.21,39.33,39.19,39.33,10965.0,39.21,39.33,39.19,39.33,10965.0
2018-12-24 12:30:00,39.35,39.35,39.22,39.35,38310.0,39.35,39.35,39.22,39.35,38310.0
2018-12-24 12:35:00,39.34,39.35,39.28,39.35,29422.0,39.34,39.35,39.28,39.35,29422.0
2018-12-24 12:40:00,39.33,39.35,39.25,39.33,39213.0,39.33,39.35,39.25,39.33,39213.0
2018-12-24 12:45:00,39.33,39.35,39.29,39.35,35482.0,39.33,39.35,39.29,39.35,35482.0
2018-12-24 12:50:00,39.33,39.35,39.21,39.35,29226.0,39.33,39.35,39.21,39.35,29226.0
2018-12-24 12:55:00,39.35,39.35,39.24,39.24,58652.0,39.35,39.35,39.24,39.24,58652.0
2018-12-26 09:30:00,39.39,39.92,39.2,39.76,34568.0,39.39,39.92,39.2,39.76,34568.0
2018-12-26 09:35:00,39.9,39.98,39.68,39.69,4905.0,39.9,39.98,39.68,39.69,4905.0
2018-12-26 09:40:00,39.73,39.74,39.55,39.55,4138.0,39.73,39.74,39.55,39.55,4138.0
2018-12-26 09:45:00,39.57,39.64,39.4,39.45,4677.0,39.57,39.64,39.4,39.45,4677.0
2018-12-26 09:50:00,39.5,39.5,39.25,39.34,8221.0,39.5,39.5,39.25,39.34,8221.0
2018-12-26 09:55:00,39.37,39.37,38.91,39.01,20445.0,39.37,39.37,38.91,39.01,20445.0
2018-12-26 10:00:00,38.99,39.07,38.93,38.93,4577.0,38.99,39.07,38.93,38.93,4577.0
2018-12-26 10:05:00,38.89,38.89,38.67,38.8,11365.0,38.89,38.89,38.67,38.8,11365.0
2018-12-26 10:10:00,38.79,38.85,38.58,38.61,9138.0,38.79,38.85,38.58,38.61,9138.0
2018-12-26 10:15:00,38.56,38.64,38.5,38.56,12222.0,38.56,38.64,38.5,38.56,12222.0
2018-12-26 10:20:00,38.55,38.84,38.52,38.76,10116.0,38.55,38.84,38.52,38.76,10116.0
2018-12-26 10:25:00,38.8,38.93,38.79,38.79,8544.0,38.8,38.93,38.79,38.79,8544.0
2018-12-26 10:30:00,38.78,38.8,38.66,38.72,7100.0,38.78,38.8,38.66,38.72,7100.0
2018-12-26 10:35:00,38.73,38.73,38.48,38.49,53949.0,38.73,38.73,38.48,38.49,53949.0
2018-12-26 10:40:00,38.47,38.56,38.45,38.52,13873.0,38.47,38.56,38.45,38.52,13873.0
2018-12-26 10:45:00,38.52,38.7,38.5,38.69,9976.0,38.52,38.7,38.5,38.69,9976.0
2018-12-26 10:50:00,38.7,38.82,38.59,38.59,7021.0,38.7,38.82,38.59,38.59,7021.0
2018-12-26 10:55:00,38.61,38.67,38.56,38.62,4900.0,38.61,38.67,38.56,38.62,4900.0
2018-12-26 11:00:00,38.59,38.96,38.58,38.92,12733.0,38.59,38.96,38.58,38.92,12733.0
2018-12-26 11:05:00,38.93,39.06,38.81,39.06,9851.0,38.93,39.06,38.81,39.06,9851.0
2018-12-26 11:10:00,39.05,39.08,38.96,39.0,6124.0,39.05,39.08,38.96,39.0,6124.0
2018-12-26 11:15:00,39.0,39.14,38.98,39.06,16085.0,39.0,39.14,38.98,39.06,16085.0
2018-12-26 11:20:00,39.09,39.12,39.03,39.11,27297.0,39.09,39.12,39.03,39.11,27297.0
2018-12-26 11:25:00,39.09,39.16,39.09,39.12,32948.0,39.09,39.16,39.09,39.12,32948.0
2018-12-26 11:30:00,39.12,39.16,39.1,39.11,8234.0,39.12,39.16,39.1,39.11,8234.0
2018-12-26 11:35:00,39.11,39.45,39.1,39.45,134419.0,39.11,39.45,39.1,39.45,134419.0
2018-12-26 11:40:00,39.48,39.68,39.43,39.68,13640.0,39.48,39.68,39.43,39.68,13640.0
2018-12-26 11:45:00,39.66,39.69,39.59,39.68,12364.0,39.66,39.69,39.59,39.68,12364.0
2018-12-26 11:50:00,39.68,39.73,39.6,39.7,4550.0,39.68,39.73,39.6,39.7,4550.0
2018-12-26 11:55:00,39.74,40.06,39.68,40.03,106968.0,39.74,40.06,39.68,40.03,106968.0
2018-12-26 12:00:00,40.04,40.13,39.99,40.11,20299.0,40.04,40.13,39.99,40.11,20299.0
2018-12-26 12:05:00,40.13,40.3,40.13,40.28,21751.0,40.13,40.3,40.13,40.28,21751.0
2018-12-26 12:10:00,40.29,40.42,40.25,40.42,20593.0,40.29,40.42,40.25,40.42,20593.0
2018-12-26 12:15:00,40.39,40.39,40.22,40.3,14774.0,40.39,40.39,40.22,40.3,14774.0
2018-12-26 12:20:00,40.34,40.41,40.26,40.32,6439.0,40.34,40.41,40.26,40.32,6439.0
2018-12-26 12:25:00,40.32,40.4,40.29,40.3,6287.0,40.32,40.4,40.29,40.3,6287.0
2018-12-26 12:30:00,40.27,40.4,40.25,40.4,9587.0,40.27,40.4,40.25,40.4,9587.0
2018-12-26 12:35:00,40.4,40.44,40.31,40.42,5921.0,40.4,40.44,40.31,40.42,5921.0
2018-12-26 12:40:00,40.41,40.44,40.38,40.41,8557.0,40.41,40.44,40.38,40.41,8557.0
2018-12-26 12:45:00,40.44,40.49,40.38,40.4,9250.0,40.44,40.49,40.38,40.4,9250.0
2018-12-26 12:50:00,40.4,40.52,40.39,40.5,6977.0,40.4,40.52,40.39,40.5,6977.0
2018-12-26 12:55:00,40.49,40.53,40.44,40.46,8630.0,40.49,40.53,40.44,40.46,8630.0
2018-12-26 13:00:00,40.47,40.48,40.39,40.39,5840.0,40.47,40.48,40.39,40.39,5840.0
2018-12-26 13:05:00,40.41,40.46,40.38,40.38,3091.0,40.41,40.46,40.38,40.38,3091.0
2018-12-26 13:10:00,40.45,40.48,40.37,40.37,5100.0,40.45,40.48,40.37,40.37,5100.0
2018-12-26 13:15:00,40.31,40.35,40.27,40.29,7350.0,40.31,40.35,40.27,40.29,7350.0
2018-12-26 13:20:00,40.29,40.32,40.25,40.28,5100.0,40.29,40.32,40.25,40.28,5100.0
2018-12-26 13:25:00,40.27,40.33,40.21,40.21,5750.0,40.27,40.33,40.21,40.21,5750.0
2018-12-26 13:30:00,40.22,40.24,40.19,40.19,1679.0,40.22,40.24,40.19,40.19,1679.0
2018-12-26 13:35:00,40.19,40.22,40.12,40.17,5962.0,40.19,40.22,40.12,40.17,5962.0
2018-12-26 13:40:00,40.19,40.31,40.17,40.28,13690.0,40.19,40.31,40.17,40.28,13690.0
2018-12-26 13:45:00,40.3,40.55,40.3,40.49,9489.0,40.3,40.55,40.3,40.49,9489.0
2018-12-26 13:50:00,40.5,40.63,40.5,40.62,7615.0,40.5,40.63,40.5,40.62,7615.0
2018-12-26 13:55:00,40.62,40.8,40.62,40.79,7886.0,40.62,40.8,40.62,40.79,7886.0
2018-12-26 14:00:00,40.82,40.82,40.71,40.8,9429.0,40.82,40.82,40.71,40.8,9429.0
2018-12-26 14:05:00,40.77,40.77,40.7,40.77,4712.0,40.77,40.77,40.7,40.77,4712.0
2018-12-26 14:10:00,40.79,40.83,40.76,40.79,7314.0,40.79,40.83,40.76,40.79,7314.0
2018-12-26 14:15:00,40.77,40.88,40.69,40.7,9984.0,40.77,40.88,40.69,40.7,9984.0
2018-12-26 14:20:00,40.75,40.79,40.72,40.77,5000.0,40.75,40.79,40.72,40.77,5000.0
2018-12-26 14:25:00,40.78,40.91,40.7,40.91,15180.0,40.78,40.91,40.7,40.91,15180.0
2018-12-26 14:30:00,40.91,40.98,40.91,40.96,6425.0,40.91,40.98,40.91,40.96,6425.0
2018-12-26 14:35:00,40.97,40.99,40.93,40.96,5966.0,40.97,40.99,40.93,40.96,5966.0
2018-12-26 14:40:00,40.98,41.02,40.91,40.96,12199.0,40.98,41.02,40.91,40.96,12199.0
2018-12-26 14:45:00,40.98,41.03,40.9,40.99,9678.0,40.98,41.03,40.9,40.99,9678.0
2018-12-26 14:50:00,41.01,41.07,40.97,41.07,6322.0,41.01,41.07,40.97,41.07,6322.0
2018-12-26 14:55:00,41.06,41.11,40.95,41.11,14220.0,41.06,41.11,40.95,41.11,14220.0
2018-12-26 15:00:00,41.09,41.16,41.05,41.06,8490.0,41.09,41.16,41.05,41.06,8490.0
2018-12-26 15:05:00,41.07,41.24,41.07,41.2,7464.0,41.07,41.24,41.07,41.2,7464.0
2018-12-26 15:10:00,41.23,41.29,41.21,41.24,8082.0,41.23,41.29,41.21,41.24,8082.0
2018-12-26 15:15:00,41.23,41.35,41.22,41.33,13494.0,41.23,41.35,41.22,41.33,13494.0
2018-12-26 15:20:00,41.32,41.36,41.29,41.34,53829.0,41.32,41.36,41.29,41.34,53829.0
2018-12-26 15:25:00,41.35,41.36,41.34,41.35,41818.0,41.35,41.36,41.34,41.35,41818.0
2018-12-26 15:30:00,41.35,41.36,41.32,41.33,45327.0,41.35,41.36,41.32,41.33,45327.0
2018-12-26 15:35:00,41.34,41.47,41.3,41.46,91140.0,41.34,41.47,41.3,41.46,91140.0
2018-12-26 15:40:00,41.46,41.74,41.42,41.7,50821.0,41.46,41.74,41.42,41.7,50821.0
2018-12-26 15:45:00,41.75,41.8,41.64,41.75,39675.0,41.75,41.8,41.64,41.75,39675.0
2018-12-26 15:50:00,41.77,41.98,41.76,41.97,54059.0,41.77,41.98,41.76,41.97,54059.0
2018-12-26 15:55:00,41.98,42.04,41.9,42.01,105507.0,41.98,42.04,41.9,42.01,105507.0
2018-12-27 09:30:00,41.35,41.59,40.88,41.56,11316.0,41.35,41.59,40.88,41.56,11316.0
2018-12-27 09:35:00,41.7,41.95,41.38,41.62,16165.0,41.7,41.95,41.38,41.62,16165.0
2018-12-27 09:40:00,41.86,41.86,41.46,41.46,2700.0,41.86,41.86,41.46,41.46,2700.0
2018-12-27 09:45:00,41.46,41.57,41.17,41.22,5119.0,41.46,41.57,41.17,41.22,5119.0
2018-12-27 09:50:00,41.19,41.31,41.1,41.31,5590.0,41.19,41.31,41.1,41.31,5590.0
2018-12-27 09:55:00,41.25,41.51,41.2,41.51,8504.0,41.25,41.51,41.2,41.51,8504.0
2018-12-27 10:00:00,41.51,41.61,41.38,41.48,8118.0,41.51,41.61,41.38,41.48,8118.0
2018-12-27 10:05:00,41.41,41.41,41.19,41.24,4000.0,41.41,41.41,41.19,41.24,4000.0
2018-12-27 10:10:00,41.31,41.34,41.18,41.23,5000.0,41.31,41.34,41.18,41.23,5000.0
2018-12-27 10:15:00,41.19,41.48,41.19,41.24,4000.0,41.19,41.48,41.19,41.24,4000.0
2018-12-27 10:20:00,41.23,41.35,41.18,41.18,6933.0,41.23,41.35,41.18,41.18,6933.0
2018-12-27 10:25:00,41.2,41.21,41.11,41.11,7600.0,41.2,41.21,41.11,41.11,7600.0
2018-12-27 10:30:00,41.1,41.21,40.98,41.12,11115.0,41.1,41.21,40.98,41.12,11115.0
2018-12-27 10:35:00,41.13,41.18,40.94,40.94,9535.0,41.13,41.18,40.94,40.94,9535.0
2018-12-27 10:40:00,40.96,41.2,40.94,41.16,4450.0,40.96,41.2,40.94,41.16,4450.0
2018-12-27 10:45:00,41.15,41.23,41.09,41.13,6943.0,41.15,41.23,41.09,41.13,6943.0
2018-12-27 10:50:00,41.14,41.14,41.0,41.0,4898.0,41.14,41.14,41.0,41.0,4898.0
2018-12-27 10:55:00,40.98,41.04,40.96,41.0,6972.0,40.98,41.04,40.96,41.0,6972.0
2018-12-27 11:00:00,40.96,41.02,40.87,40.88,5364.0,40.96,41.02,40.87,40.88,5364.0
2018-12-27 11:05:00,40.88,40.92,40.77,40.87,7868.0,40.88,40.92,40.77,40.87,7868.0
2018-12-27 11:10:00,40.85,41.0,40.83,40.99,6215.0,40.85,41.0,40.83,40.99,6215.0
2018-12-27 11:15:00,40.99,41.05,40.88,41.05,7757.0,40.99,41.05,40.88,41.05,7757.0
2018-12-27 11:20:00,41.01,41.09,40.98,41.09,1395.0,41.01,41.09,40.98,41.09,1395.0
2018-12-27 11:25:00,41.1,41.21,41.07,41.19,5200.0,41.1,41.21,41.07,41.19,5200.0
2018-12-27 11:30:00,41.18,41.32,41.18,41.26,5455.0,41.18,41.32,41.18,41.26,5455.0
2018-12-27 11:35:00,41.23,41.23,41.11,41.19,5858.0,41.23,41.23,41.11,41.19,5858.0
2018-12-27 11:40:00,41.17,41.18,41.03,41.03,8256.0,41.17,41.18,41.03,41.03,8256.0
2018-12-27 11:45:00,41.09,41.09,40.99,41.03,2664.0,41.09,41.09,40.99,41.03,2664.0
2018-12-27 11:50:00,41.06,41.12,41.01,41.01,3363.0,41.06,41.12,41.01,41.01,3363.0
2018-12-27 11:55:00,41.02,41.21,41.0,41.21,1715.0,41.02,41.21,41.0,41.21,1715.0
2018-12-27 12:00:00,41.15,41.15,41.07,41.07,1500.0,41.15,41.15,41.07,41.07,1500.0
2018-12-27 12:05:00,41.03,41.13,41.01,41.01,1650.0,41.03,41.13,41.01,41.01,1650.0
2018-12-27 12:10:00,41.01,41.06,41.01,41.05,2100.0,41.01,41.06,41.01,41.05,2100.0
2018-12-27 12:15:00,41.07,41.21,41.06,41.17,3447.0,41.07,41.21,41.06,41.17,3447.0
2018-12-27 12:20:00,41.15,41.16,41.09,41.12,3865.0,41.15,41.16,41.09,41.12,3865.0
2018-12-27 12:25:00,41.15,41.15,40.88,40.92,7950.0,41.15,41.15,40.88,40.92,7950.0
2018-12-27 12:30:00,40.91,40.96,40.82,40.88,2262.0,40.91,40.96,40.82,40.88,2262.0
2018-12-27 12:35:00,40.93,40.98,40.86,40.98,2956.0,40.93,40.98,40.86,40.98,2956.0
2018-12-27 12:40:00,40.94,40.94,40.81,40.9,2002.0,40.94,40.94,40.81,40.9,2002.0
2018-12-27 12:45:00,40.85,41.04,40.82,40.95,7430.0,40.85,41.04,40.82,40.95,7430.0
2018-12-27 12:50:00,40.93,40.96,40.86,40.91,4123.0,40.93,40.96,40.86,40.91,4123.0
2018-12-27 12:55:00,40.95,40.96,40.84,40.87,2300.0,40.95,40.96,40.84,40.87,2300.0
2018-12-27 13:00:00,40.89,40.94,40.87,40.89,1600.0,40.89,40.94,40.87,40.89,1600.0
2018-12-27 13:05:00,40.89,40.95,40.87,40.95,3729.0,40.89,40.95,40.87,40.95,3729.0
2018-12-27 13:10:00,40.95,40.97,40.88,40.93,3900.0,40.95,40.97,40.88,40.93,3900.0
2018-12-27 13:15:00,40.94,40.95,40.85,40.93,5991.0,40.94,40.95,40.85,40.93,5991.0
2018-12-27 13:20:00,40.9,40.91,40.8,40.86,5300.0,40.9,40.91,40.8,40.86,5300.0
2018-12-27 13:25:00,40.82,40.82,40.68,40.73,6787.0,40.82,40.82,40.68,40.73,6787.0
2018-12-27 13:30:00,40.68,40.87,40.66,40.87,2584.0,40.68,40.87,40.66,40.87,2584.0
2018-12-27 13:35:00,40.87,40.87,40.75,40.77,3825.0,40.87,40.87,40.75,40.77,3825.0
2018-12-27 13:40:00,40.73,40.79,40.72,40.75,4800.0,40.73,40.79,40.72,40.75,4800.0
2018-12-27 13:45:00,40.66,40.7,40.46,40.46,24094.0,40.66,40.7,40.46,40.46,24094.0
2018-12-27 13:50:00,40.5,40.5,40.3,40.31,21965.0,40.5,40.5,40.3,40.31,21965.0
2018-12-27 13:55:00,40.31,40.51,40.31,40.51,5867.0,40.31,40.51,40.31,40.51,5867.0
2018-12-27 14:00:00,40.47,40.59,40.37,40.59,6052.0,40.47,40.59,40.37,40.59,6052.0
2018-12-27 14:05:00,40.6,40.72,40.6,40.63,7220.0,40.6,40.72,40.6,40.63,7220.0
2018-12-27 14:10:00,40.6,40.64,40.55,40.63,5507.0,40.6,40.64,40.55,40.63,5507.0
2018-12-27 14:15:00,40.6,40.61,40.48,40.6,8006.0,40.6,40.61,40.48,40.6,8006.0
2018-12-27 14:20:00,40.57,40.65,40.55,40.59,6370.0,40.57,40.65,40.55,40.59,6370.0
2018-12-27 14:25:00,40.59,40.66,40.54,40.63,11446.0,40.59,40.66,40.54,40.63,11446.0
2018-12-27 14:30:00,40.6,40.69,40.51,40.57,10597.0,40.6,40.69,40.51,40.57,10597.0
2018-12-27 14:35:00,40.58,40.78,40.56,40.78,12518.0,40.58,40.78,40.56,40.78,12518.0
2018-12-27 14:40:00,40.78,40.91,40.75,40.91,6565.0,40.78,40.91,40.75,40.91,6565.0
2018-12-27 14:45:00,40.9,40.97,40.8,40.82,8800.0,40.9,40.97,40.8,40.82,8800.0
2018-12-27 14:50:00,40.84,41.05,40.84,41.02,11802.0,40.84,41.05,40.84,41.02,11802.0
2018-12-27 14:55:00,41.05,41.08,40.96,41.0,4863.0,41.05,41.08,40.96,41.0,4863.0
2018-12-27 15:00:00,41.0,41.02,40.92,40.99,3585.0,41.0,41.02,40.92,40.99,3585.0
2018-12-27 15:05:00,41.01,41.09,40.89,40.98,6436.0,41.01,41.09,40.89,40.98,6436.0
2018-12-27 15:10:00,40.97,41.22,40.92,41.2,9819.0,40.97,41.22,40.92,41.2,9819.0
2018-12-27 15:15:00,41.19,41.2,41.1,41.18,6382.0,41.19,41.2,41.1,41.18,6382.0
2018-12-27 15:20:00,41.21,41.37,41.16,41.37,21063.0,41.21,41.37,41.16,41.37,21063.0
2018-12-27 15:25:00,41.36,41.61,41.35,41.6,21303.0,41.36,41.61,41.35,41.6,21303.0
2018-12-27 15:30:00,41.61,41.65,41.37,41.61,15033.0,41.61,41.65,41.37,41.61,15033.0
2018-12-27 15:35:00,41.62,41.92,41.62,41.86,22404.0,41.62,41.92,41.62,41.86,22404.0
2018-12-27 15:40:00,41.92,42.17,41.89,42.06,22155.0,41.92,42.17,41.89,42.06,22155.0
2018-12-27 15:45:00,42.1,42.1,41.93,42.09,19058.0,42.1,42.1,41.93,42.09,19058.0
2018-12-27 15:50:00,42.06,42.09,41.96,42.01,27248.0,42.06,42.09,41.96,42.01,27248.0
2018-12-27 15:55:00,41.99,42.3,41.99,42.3,88417.0,41.99,42.3,41.99,42.3,88417.0
2018-12-28 09:30:00,42.83,42.84,42.5,42.53,21709.0,42.83,42.84,42.5,42.53,21709.0
2018-12-28 09:35:00,42.68,42.78,42.52,42.76,21162.0,42.68,42.78,42.52,42.76,21162.0
2018-12-28 09:40:00,42.73,42.9,42.67,42.85,8434.0,42.73,42.9,42.67,42.85,8434.0
2018-12-28 09:45:00,42.9,42.95,42.84,42.9,10537.0,42.9,42.95,42.84,42.9,10537.0
2018-12-28 09:50:00,42.83,43.07,42.74,43.01,14505.0,42.83,43.07,42.74,43.01,14505.0
2018-12-28 09:55:00,43.02,43.07,42.7,42.91,8041.0,43.02,43.07,42.7,42.91,8041.0
2018-12-28 10:00:00,42.94,42.96,42.62,42.64,8179.0,42.94,42.96,42.62,42.64,8179.0
2018-12-28 10:05:00,42.62,42.69,42.51,42.51,4200.0,42.62,42.69,42.51,42.51,4200.0
2018-12-28 10:10:00,42.5,42.53,42.32,42.33,3700.0,42.5,42.53,42.32,42.33,3700.0
2018-12-28 10:15:00,42.39,42.54,42.37,42.42,8510.0,42.39,42.54,42.37,42.42,8510.0
2018-12-28 10:20:00,42.37,42.43,42.16,42.16,5857.0,42.37,42.43,42.16,42.16,5857.0
2018-12-28 10:25:00,42.13,42.19,42.02,42.1,3310.0,42.13,42.19,42.02,42.1,3310.0
2018-12-28 10:30:00,42.06,42.32,42.05,42.23,3971.0,42.06,42.32,42.05,42.23,3971.0
2018-12-28 10:35:00,42.21,42.21,42.0,42.16,13704.0,42.21,42.21,42.0,42.16,13704.0
2018-12-28 10:40:00,42.13,42.25,42.12,42.13,8850.0,42.13,42.25,42.12,42.13,8850.0
2018-12-28 10:45:00,42.08,42.45,42.08,42.39,6168.0,42.08,42.45,42.08,42.39,6168.0
2018-12-28 10:50:00,42.4,42.54,42.37,42.48,11364.0,42.4,42.54,42.37,42.48,11364.0
2018-12-28 10:55:00,42.41,42.45,42.34,42.36,5100.0,42.41,42.45,42.34,42.36,5100.0
2018-12-28 11:00:00,42.37,42.43,42.24,42.25,6426.0,42.37,42.43,42.24,42.25,6426.0
2018-12-28 11:05:00,42.24,42.34,42.17,42.34,5792.0,42.24,42.34,42.17,42.34,5792.0
2018-12-28 11:10:00,42.36,42.37,42.25,42.29,3920.0,42.36,42.37,42.25,42.29,3920.0
2018-12-28 11:15:00,42.27,42.47,42.23,42.3,5830.0,42.27,42.47,42.23,42.3,5830.0
2018-12-28 11:20:00,42.28,42.49,42.28,42.42,8537.0,42.28,42.49,42.28,42.42,8537.0
2018-12-28 11:25:00,42.45,42.46,42.28,42.41,6575.0,42.45,42.46,42.28,42.41,6575.0
2018-12-28 11:30:00,42.4,42.51,42.37,42.51,4800.0,42.4,42.51,42.37,42.51,4800.0
2018-12-28 11:35:00,42.51,42.64,42.5,42.58,7608.0,42.51,42.64,42.5,42.58,7608.0
2018-12-28 11:40:00,42.64,42.65,42.53,42.55,6256.0,42.64,42.65,42.53,42.55,6256.0
2018-12-28 11:45:00,42.52,42.58,42.45,42.57,8821.0,42.52,42.58,42.45,42.57,8821.0
2018-12-28 11:50:00,42.59,42.68,42.57,42.63,7745.0,42.59,42.68,42.57,42.63,7745.0
2018-12-28 11:55:00,42.63,42.69,42.57,42.62,5542.0,42.63,42.69,42.57,42.62,5542.0
2018-12-28 12:00:00,42.62,42.78,42.62,42.78,8339.0,42.62,42.78,42.62,42.78,8339.0
2018-12-28 12:05:00,42.77,42.78,42.71,42.75,7258.0,42.77,42.78,42.71,42.75,7258.0
2018-12-28 12:10:00,42.75,42.79,42.71,42.76,10651.0,42.75,42.79,42.71,42.76,10651.0
2018-12-28 12:15:00,42.77,42.77,42.61,42.63,3600.0,42.77,42.77,42.61,42.63,3600.0
2018-12-28 12:20:00,42.66,42.76,42.61,42.73,7241.0,42.66,42.76,42.61,42.73,7241.0
2018-12-28 12:25:00,42.74,42.75,42.66,42.71,3500.0,42.74,42.75,42.66,42.71,3500.0
2018-12-28 12:30:00,42.73,42.77,42.56,42.6,10909.0,42.73,42.77,42.56,42.6,10909.0
2018-12-28 12:35:00,42.59,42.61,42.54,42.54,26428.0,42.59,42.61,42.54,42.54,26428.0
2018-12-28 12:40:00,42.55,42.55,42.44,42.47,52575.0,42.55,42.55,42.44,42.47,52575.0
2018-12-28 12:45:00,42.44,42.48,42.41,42.45,23578.0,42.44,42.48,42.41,42.45,23578.0
2018-12-28 12:50:00,42.46,42.54,42.44,42.53,8255.0,42.46,42.54,42.44,42.53,8255.0
2018-12-28 12:55:00,42.5,42.5,42.38,42.4,20516.0,42.5,42.5,42.38,42.4,20516.0
2018-12-28 13:00:00,42.42,42.48,42.34,42.37,11885.0,42.42,42.48,42.34,42.37,11885.0
2018-12-28 13:05:00,42.33,42.39,42.3,42.39,4348.0,42.33,42.39,42.3,42.39,4348.0
2018-12-28 13:10:00,42.38,42.44,42.35,42.4,3900.0,42.38,42.44,42.35,42.4,3900.0
2018-12-28 13:15:00,42.41,42.44,42.34,42.4,6329.0,42.41,42.44,42.34,42.4,6329.0
2018-12-28 13:20:00,42.37,42.4,42.25,42.25,11225.0,42.37,42.4,42.25,42.25,11225.0
2018-12-28 13:25:00,42.22,42.25,42.18,42.19,7215.0,42.22,42.25,42.18,42.19,7215.0
2018-12-28 13:30:00,42.2,42.2,42.05,42.13,8875.0,42.2,42.2,42.05,42.13,8875.0
2018-12-28 13:35:00,42.14,42.2,42.03,42.18,6350.0,42.14,42.2,42.03,42.18,6350.0
2018-12-28 13:40:00,42.15,42.24,42.15,42.23,2600.0,42.15,42.24,42.15,42.23,2600.0
2018-12-28 13:45:00,42.23,42.44,42.23,42.4,6739.0,42.23,42.44,42.23,42.4,6739.0
2018-12-28 13:50:00,42.4,42.46,42.33,42.35,9331.0,42.4,42.46,42.33,42.35,9331.0
2018-12-28 13:55:00,42.38,42.43,42.36,42.43,5100.0,42.38,42.43,42.36,42.43,5100.0
2018-12-28 14:00:00,42.43,42.56,42.43,42.48,13886.0,42.43,42.56,42.43,42.48,13886.0
2018-12-28 14:05:00,42.49,42.62,42.49,42.53,11390.0,42.49,42.62,42.49,42.53,11390.0
2018-12-28 14:10:00,42.55,42.69,42.53,42.68,8002.0,42.55,42.69,42.53,42.68,8002.0
2018-12-28 14:15:00,42.71,42.75,42.62,42.62,12110.0,42.71,42.75,42.62,42.62,12110.0
2018-12-28 14:20:00,42.59,42.77,42.59,42.77,11644.0,42.59,42.77,42.59,42.77,11644.0
2018-12-28 14:25:00,42.75,42.8,42.69,42.69,14363.0,42.75,42.8,42.69,42.69,14363.0
2018-12-28 14:30:00,42.71,42.72,42.6,42.69,7000.0,42.71,42.72,42.6,42.69,7000.0
2018-12-28 14:35:00,42.72,42.8,42.7,42.79,12009.0,42.72,42.8,42.7,42.79,12009.0
2018-12-28 14:40:00,42.79,42.8,42.72,42.78,23351.0,42.79,42.8,42.72,42.78,23351.0
2018-12-28 14:45:00,42.76,42.82,42.75,42.82,11332.0,42.76,42.82,42.75,42.82,11332.0
2018-12-28 14:50:00,42.8,43.01,42.79,42.96,14934.0,42.8,43.01,42.79,42.96,14934.0
2018-12-28 14:55:00,42.99,42.99,42.83,42.94,5600.0,42.99,42.99,42.83,42.94,5600.0
2018-12-28 15:00:00,42.95,43.02,42.83,42.84,18910.0,42.95,43.02,42.83,42.84,18910.0
2018-12-28 15:05:00,42.86,42.86,42.64,42.72,10539.0,42.86,42.86,42.64,42.72,10539.0
2018-12-28 15:10:00,42.72,42.88,42.61,42.83,7921.0,42.72,42.88,42.61,42.83,7921.0
2018-12-28 15:15:00,42.82,42.82,42.65,42.65,6570.0,42.82,42.82,42.65,42.65,6570.0
2018-12-28 15:20:00,42.66,42.66,42.52,42.62,6404.0,42.66,42.66,42.52,42.62,6404.0
2018-12-28 15:25:00,42.63,42.65,42.36,42.45,9460.0,42.63,42.65,42.36,42.45,9460.0
2018-12-28 15:30:00,42.48,42.48,42.27,42.42,15587.0,42.48,42.48,42.27,42.42,15587.0
2018-12-28 15:35:00,42.41,42.46,42.28,42.28,11096.0,42.41,42.46,42.28,42.28,11096.0
2018-12-28 15:40:00,42.27,42.34,42.23,42.23,14608.0,42.27,42.34,42.23,42.23,14608.0
2018-12-28 15:45:00,42.22,42.35,42.21,42.33,16965.0,42.22,42.35,42.21,42.33,16965.0
2018-12-28 15:50:00,42.32,42.4,42.25,42.27,16995.0,42.32,42.4,42.25,42.27,16995.0
2018-12-28 15:55:00,42.27,42.46,42.25,42.39,42224.0,42.27,42.46,42.25,42.39,42224.0
2018-12-31 09:30:00,42.8,42.8,42.55,42.67,9595.0,42.8,42.8,42.55,42.67,9595.0
2018-12-31 09:35:00,42.79,42.9,42.79,42.9,3641.0,42.79,42.9,42.79,42.9,3641.0
2018-12-31 09:40:00,42.9,42.9,42.45,42.51,4250.0,42.9,42.9,42.45,42.51,4250.0
2018-12-31 09:45:00,42.54,42.65,42.47,42.47,5898.0,42.54,42.65,42.47,42.47,5898.0
2018-12-31 09:50:00,42.53,42.53,42.17,42.3,11391.0,42.53,42.53,42.17,42.3,11391.0
2018-12-31 09:55:00,42.27,42.6,42.18,42.52,20144.0,42.27,42.6,42.18,42.52,20144.0
2018-12-31 10:00:00,42.55,42.89,42.51,42.89,7016.0,42.55,42.89,42.51,42.89,7016.0
2018-12-31 10:05:00,42.82,42.87,42.56,42.61,6766.0,42.82,42.87,42.56,42.61,6766.0
2018-12-31 10:10:00,42.55,42.62,42.42,42.42,3912.0,42.55,42.62,42.42,42.42,3912.0
2018-12-31 10:15:00,42.42,42.48,42.34,42.4,3800.0,42.42,42.48,42.34,42.4,3800.0
2018-12-31 10:20:00,42.42,42.45,42.23,42.45,13703.0,42.42,42.45,42.23,42.45,13703.0
2018-12-31 10:25:00,42.37,42.39,42.16,42.32,14787.0,42.37,42.39,42.16,42.32,14787.0
2018-12-31 10:30:00,42.28,42.29,42.05,42.16,7551.0,42.28,42.29,42.05,42.16,7551.0
2018-12-31 10:35:00,42.12,42.3,42.11,42.27,23361.0,42.12,42.3,42.11,42.27,23361.0
2018-12-31 10:40:00,42.22,42.29,42.19,42.24,4430.0,42.22,42.29,42.19,42.24,4430.0
2018-12-31 10:45:00,42.25,42.39,42.22,42.27,5600.0,42.25,42.39,42.22,42.27,5600.0
2018-12-31 10:50:00,42.22,42.24,42.08,42.13,7482.0,42.22,42.24,42.08,42.13,7482.0
2018-12-31 10:55:00,42.08,42.12,42.02,42.05,2800.0,42.08,42.12,42.02,42.05,2800.0
2018-12-31 11:00:00,42.07,42.07,41.93,41.97,3374.0,42.07,42.07,41.93,41.97,3374.0
2018-12-31 11:05:00,42.03,42.06,41.94,42.03,3169.0,42.03,42.06,41.94,42.03,3169.0
2018-12-31 11:10:00,41.97,41.97,41.85,41.92,2600.0,41.97,41.97,41.85,41.92,2600.0
2018-12-31 11:15:00,41.88,41.96,41.83,41.95,4020.0,41.88,41.96,41.83,41.95,4020.0
2018-12-31 11:20:00,41.92,41.97,41.86,41.89,14152.0,41.92,41.97,41.86,41.89,14152.0
2018-12-31 11:25:00,41.9,42.21,41.9,42.18,14282.0,41.9,42.21,41.9,42.18,14282.0
2018-12-31 11:30:00,42.21,42.22,41.97,42.0,3404.0,42.21,42.22,41.97,42.0,3404.0
2018-12-31 11:35:00,42.06,42.29,42.06,42.26,5697.0,42.06,42.29,42.06,42.26,5697.0
2018-12-31 11:40:00,42.17,42.21,42.11,42.15,4742.0,42.17,42.21,42.11,42.15,4742.0
2018-12-31 11:45:00,42.16,42.33,42.14,42.33,8591.0,42.16,42.33,42.14,42.33,8591.0
2018-12-31 11:50:00,42.32,42.38,42.19,42.33,3448.0,42.32,42.38,42.19,42.33,3448.0
2018-12-31 11:55:00,42.31,42.42,42.31,42.42,5700.0,42.31,42.42,42.31,42.42,5700.0
2018-12-31 12:00:00,42.41,42.51,42.41,42.51,5500.0,42.41,42.51,42.41,42.51,5500.0
2018-12-31 12:05:00,42.51,42.68,42.45,42.66,5235.0,42.51,42.68,42.45,42.66,5235.0
2018-12-31 12:10:00,42.68,42.68,42.46,42.6,13003.0,42.68,42.68,42.46,42.6,13003.0
2018-12-31 12:15:00,42.53,42.6,42.41,42.42,1500.0,42.53,42.6,42.41,42.42,1500.0
2018-12-31 12:20:00,42.47,42.57,42.47,42.55,4363.0,42.47,42.57,42.47,42.55,4363.0
2018-12-31 12:25:00,42.52,42.58,42.44,42.46,4750.0,42.52,42.58,42.44,42.46,4750.0
2018-12-31 12:30:00,42.54,42.54,42.46,42.47,2450.0,42.54,42.54,42.46,42.47,2450.0
2018-12-31 12:35:00,42.48,42.61,42.48,42.59,6098.0,42.48,42.61,42.48,42.59,6098.0
2018-12-31 12:40:00,42.61,42.63,42.52,42.56,3002.0,42.61,42.63,42.52,42.56,3002.0
2018-12-31 12:45:00,42.6,42.64,42.56,42.64,4150.0,42.6,42.64,42.56,42.64,4150.0
2018-12-31 12:50:00,42.6,42.64,42.58,42.59,4275.0,42.6,42.64,42.58,42.59,4275.0
2018-12-31 12:55:00,42.59,42.59,42.48,42.52,6190.0,42.59,42.59,42.48,42.52,6190.0
2018-12-31 13:00:00,42.55,42.58,42.48,42.49,1300.0,42.55,42.58,42.48,42.49,1300.0
2018-12-31 13:05:00,42.51,42.62,42.51,42.57,3655.0,42.51,42.62,42.51,42.57,3655.0
2018-12-31 13:10:00,42.55,42.66,42.55,42.6,17147.0,42.55,42.66,42.55,42.6,17147.0
2018-12-31 13:15:00,42.56,42.67,42.56,42.67,3931.0,42.56,42.67,42.56,42.67,3931.0
2018-12-31 13:20:00,42.63,42.75,42.62,42.68,6346.0,42.63,42.75,42.62,42.68,6346.0
2018-12-31 13:25:00,42.64,42.74,42.62,42.72,1655.0,42.64,42.74,42.62,42.72,1655.0
2018-12-31 13:30:00,42.74,42.75,42.69,42.69,4205.0,42.74,42.75,42.69,42.69,4205.0
2018-12-31 13:35:00,42.68,42.68,42.56,42.56,3072.0,42.68,42.68,42.56,42.56,3072.0
2018-12-31 13:40:00,42.6,42.61,42.44,42.44,4383.0,42.6,42.61,42.44,42.44,4383.0
2018-12-31 13:45:00,42.47,42.47,42.41,42.42,8160.0,42.47,42.47,42.41,42.42,8160.0
2018-12-31 13:50:00,42.43,42.44,42.29,42.33,11229.0,42.43,42.44,42.29,42.33,11229.0
2018-12-31 13:55:00,42.36,42.36,42.31,42.31,3140.0,42.36,42.36,42.31,42.31,3140.0
2018-12-31 14:00:00,42.29,42.31,42.24,42.31,3824.0,42.29,42.31,42.24,42.31,3824.0
2018-12-31 14:05:00,42.29,42.37,42.22,42.26,4126.0,42.29,42.37,42.22,42.26,4126.0
2018-12-31 14:10:00,42.29,42.35,42.25,42.27,4730.0,42.29,42.35,42.25,42.27,4730.0
2018-12-31 14:15:00,42.27,42.33,42.18,42.33,6718.0,42.27,42.33,42.18,42.33,6718.0
2018-12-31 14:20:00,42.33,42.33,42.13,42.14,6700.0,42.33,42.33,42.13,42.14,6700.0
2018-12-31 14:25:00,42.15,42.28,42.12,42.17,8056.0,42.15,42.28,42.12,42.17,8056.0
2018-12-31 14:30:00,42.13,42.17,42.07,42.12,5395.0,42.13,42.17,42.07,42.12,5395.0
2018-12-31 14:35:00,42.14,42.14,42.07,42.12,3453.0,42.14,42.14,42.07,42.12,3453.0
2018-12-31 14:40:00,42.12,42.2,42.09,42.15,5297.0,42.12,42.2,42.09,42.15,5297.0
2018-12-31 14:45:00,42.17,42.26,42.17,42.22,3910.0,42.17,42.26,42.17,42.22,3910.0
2018-12-31 14:50:00,42.22,42.34,42.22,42.29,5140.0,42.22,42.34,42.22,42.29,5140.0
2018-12-31 14:55:00,42.27,42.27,42.2,42.2,2897.0,42.27,42.27,42.2,42.2,2897.0
2018-12-31 15:00:00,42.19,42.3,42.16,42.2,6500.0,42.19,42.3,42.16,42.2,6500.0
2018-12-31 15:05:00,42.2,42.25,42.12,42.12,4633.0,42.2,42.25,42.12,42.12,4633.0
2018-12-31 15:10:00,42.1,42.18,42.06,42.12,3093.0,42.1,42.18,42.06,42.12,3093.0
2018-12-31 15:15:00,42.14,42.16,42.07,42.16,5208.0,42.14,42.16,42.07,42.16,5208.0
2018-12-31 15:20:00,42.2,42.28,42.13,42.14,4493.0,42.2,42.28,42.13,42.14,4493.0
2018-12-31 15:25:00,42.15,42.31,42.14,42.28,7240.0,42.15,42.31,42.14,42.28,7240.0
2018-12-31 15:30:00,42.28,42.38,42.26,42.35,8650.0,42.28,42.38,42.26,42.35,8650.0
2018-12-31 15:35:00,42.32,42.43,42.3,42.42,17932.0,42.32,42.43,42.3,42.42,17932.0
2018-12-31 15:40:00,42.43,42.48,42.42,42.45,15750.0,42.43,42.48,42.42,42.45,15750.0
2018-12-31 15:45:00,42.46,42.5,42.32,42.37,15477.0,42.46,42.5,42.32,42.37,15477.0
2018-12-31 15:50:00,42.35,42.39,42.24,42.25,22470.0,42.35,42.39,42.24,42.25,22470.0
2018-12-31 15:55:00,42.26,42.47,42.26,42.46,34420.0,42.26,42.47,42.26,42.46,34420.0
2019-01-02 09:30:00,41.63,41.78,41.41,41.7,11087.0,41.63,41.78,41.41,41.7,11087.0
2019-01-02 09:35:00,41.66,41.73,41.43,41.7,9016.0,41.66,41.73,41.43,41.7,9016.0
2019-01-02 09:40:00,41.65,41.66,41.47,41.56,2554.0,41.65,41.66,41.47,41.56,2554.0
2019-01-02 09:45:00,41.58,41.69,41.46,41.64,18105.0,41.58,41.69,41.46,41.64,18105.0
2019-01-02 09:50:00,41.62,41.66,41.47,41.52,4500.0,41.62,41.66,41.47,41.52,4500.0
2019-01-02 09:55:00,41.64,41.73,41.59,41.66,2300.0,41.64,41.73,41.59,41.66,2300.0
2019-01-02 10:00:00,41.65,41.78,41.53,41.78,7441.0,41.65,41.78,41.53,41.78,7441.0
2019-01-02 10:05:00,41.82,42.06,41.76,42.05,6700.0,41.82,42.06,41.76,42.05,6700.0
2019-01-02 10:10:00,41.98,42.11,41.98,42.08,4800.0,41.98,42.11,41.98,42.08,4800.0
2019-01-02 10:15:00,42.07,42.1,41.98,42.1,1900.0,42.07,42.1,41.98,42.1,1900.0
2019-01-02 10:20:00,42.03,42.22,42.03,42.22,3750.0,42.03,42.22,42.03,42.22,3750.0
2019-01-02 10:25:00,42.24,42.31,41.98,42.1,8300.0,42.24,42.31,41.98,42.1,8300.0
2019-01-02 10:30:00,42.07,42.12,41.89,41.9,6683.0,42.07,42.12,41.89,41.9,6683.0
2019-01-02 10:35:00,41.91,42.04,41.89,42.04,4685.0,41.91,42.04,41.89,42.04,4685.0
2019-01-02 10:40:00,42.08,42.33,42.08,42.27,7000.0,42.08,42.33,42.08,42.27,7000.0
2019-01-02 10:45:00,42.32,42.42,42.28,42.32,13238.0,42.32,42.42,42.28,42.32,13238.0
2019-01-02 10:50:00,42.32,42.53,42.26,42.5,13869.0,42.32,42.53,42.26,42.5,13869.0
2019-01-02 10:55:00,42.5,42.78,42.47,42.61,9531.0,42.5,42.78,42.47,42.61,9531.0
2019-01-02 11:00:00,42.66,42.66,42.54,42.65,6374.0,42.66,42.66,42.54,42.65,6374.0
2019-01-02 11:05:00,42.68,42.83,42.66,42.83,5560.0,42.68,42.83,42.66,42.83,5560.0
2019-01-02 11:10:00,42.77,42.89,42.72,42.86,8797.0,42.77,42.89,42.72,42.86,8797.0
2019-01-02 11:15:00,42.91,42.91,42.79,42.89,4450.0,42.91,42.91,42.79,42.89,4450.0
2019-01-02 11:20:00,42.95,42.98,42.81,42.88,7850.0,42.95,42.98,42.81,42.88,7850.0
2019-01-02 11:25:00,42.87,43.0,42.81,42.83,6999.0,42.87,43.0,42.81,42.83,6999.0
2019-01-02 11:30:00,42.83,42.92,42.81,42.87,4070.0,42.83,42.92,42.81,42.87,4070.0
2019-01-02 11:35:00,42.85,42.85,42.69,42.72,8523.0,42.85,42.85,42.69,42.72,8523.0
2019-01-02 11:40:00,42.69,42.99,42.69,42.99,3500.0,42.69,42.99,42.69,42.99,3500.0
2019-01-02 11:45:00,42.98,43.03,42.87,42.95,4979.0,42.98,43.03,42.87,42.95,4979.0
2019-01-02 11:50:00,42.94,42.96,42.83,42.93,2710.0,42.94,42.96,42.83,42.93,2710.0
2019-01-02 11:55:00,42.87,42.97,42.81,42.83,3883.0,42.87,42.97,42.81,42.83,3883.0
2019-01-02 12:00:00,42.8,42.88,42.73,42.74,6500.0,42.8,42.88,42.73,42.74,6500.0
2019-01-02 12:05:00,42.76,42.82,42.66,42.71,5422.0,42.76,42.82,42.66,42.71,5422.0
2019-01-02 12:10:00,42.7,42.73,42.62,42.64,3300.0,42.7,42.73,42.62,42.64,3300.0
2019-01-02 12:15:00,42.64,42.64,42.48,42.48,8525.0,42.64,42.64,42.48,42.48,8525.0
2019-01-02 12:20:00,42.48,42.48,42.41,42.41,1600.0,42.48,42.48,42.41,42.41,1600.0
2019-01-02 12:25:00,42.46,42.53,42.4,42.5,3300.0,42.46,42.53,42.4,42.5,3300.0
2019-01-02 12:30:00,42.54,42.61,42.51,42.59,5100.0,42.54,42.61,42.51,42.59,5100.0
2019-01-02 12:35:00,42.57,42.77,42.57,42.71,5000.0,42.57,42.77,42.57,42.71,5000.0
2019-01-02 12:40:00,42.73,42.74,42.68,42.72,3300.0,42.73,42.74,42.68,42.72,3300.0
2019-01-02 12:45:00,42.71,42.85,42.7,42.75,11123.0,42.71,42.85,42.7,42.75,11123.0
2019-01-02 12:50:00,42.75,42.78,42.66,42.67,4100.0,42.75,42.78,42.66,42.67,4100.0
2019-01-02 12:55:00,42.66,42.82,42.66,42.79,2700.0,42.66,42.82,42.66,42.79,2700.0
2019-01-02 13:00:00,42.83,42.91,42.83,42.9,2727.0,42.83,42.91,42.83,42.9,2727.0
2019-01-02 13:05:00,42.95,43.0,42.92,42.98,5881.0,42.95,43.0,42.92,42.98,5881.0
2019-01-02 13:10:00,42.98,42.98,42.87,42.92,6100.0,42.98,42.98,42.87,42.92,6100.0
2019-01-02 13:15:00,42.91,42.96,42.86,42.91,3710.0,42.91,42.96,42.86,42.91,3710.0
2019-01-02 13:20:00,42.92,42.94,42.87,42.91,3300.0,42.92,42.94,42.87,42.91,3300.0
2019-01-02 13:25:00,42.89,42.94,42.8,42.88,5014.0,42.89,42.94,42.8,42.88,5014.0
2019-01-02 13:30:00,42.9,42.93,42.86,42.92,4115.0,42.9,42.93,42.86,42.92,4115.0
2019-01-02 13:35:00,42.94,42.94,42.85,42.89,2813.0,42.94,42.94,42.85,42.89,2813.0
2019-01-02 13:40:00,42.87,42.87,42.79,42.82,4492.0,42.87,42.87,42.79,42.82,4492.0
2019-01-02 13:45:00,42.84,42.99,42.84,42.92,4932.0,42.84,42.99,42.84,42.92,4932.0
2019-01-02 13:50:00,42.91,42.96,42.89,42.94,3138.0,42.91,42.96,42.89,42.94,3138.0
2019-01-02 13:55:00,42.99,43.1,42.94,43.09,9757.0,42.99,43.1,42.94,43.09,9757.0
2019-01-02 14:00:00,43.08,43.09,42.95,43.01,6000.0,43.08,43.09,42.95,43.01,6000.0
2019-01-02 14:05:00,43.0,43.03,42.83,42.83,8716.0,43.0,43.03,42.83,42.83,8716.0
2019-01-02 14:10:00,42.84,42.84,42.74,42.77,2700.0,42.84,42.84,42.74,42.77,2700.0
2019-01-02 14:15:00,42.82,42.9,42.81,42.86,5488.0,42.82,42.9,42.81,42.86,5488.0
2019-01-02 14:20:00,42.85,42.91,42.79,42.89,4302.0,42.85,42.91,42.79,42.89,4302.0
2019-01-02 14:25:00,42.88,42.89,42.83,42.84,3902.0,42.88,42.89,42.83,42.84,3902.0
2019-01-02 14:30:00,42.83,43.03,42.83,43.01,5022.0,42.83,43.03,42.83,43.01,5022.0
2019-01-02 14:35:00,43.0,43.01,42.94,42.94,5154.0,43.0,43.01,42.94,42.94,5154.0
2019-01-02 14:40:00,42.96,42.96,42.8,42.85,6003.0,42.96,42.96,42.8,42.85,6003.0
2019-01-02 14:45:00,42.84,42.97,42.84,42.96,2850.0,42.84,42.97,42.84,42.96,2850.0
2019-01-02 14:50:00,42.97,42.97,42.8,42.8,5735.0,42.97,42.97,42.8,42.8,5735.0
2019-01-02 14:55:00,42.81,42.83,42.77,42.77,9250.0,42.81,42.83,42.77,42.77,9250.0
2019-01-02 15:00:00,42.75,42.82,42.67,42.71,20784.0,42.75,42.82,42.67,42.71,20784.0
2019-01-02 15:05:00,42.68,42.68,42.54,42.54,7500.0,42.68,42.68,42.54,42.54,7500.0
2019-01-02 15:10:00,42.54,42.63,42.48,42.63,7866.0,42.54,42.63,42.48,42.63,7866.0
2019-01-02 15:15:00,42.61,42.64,42.46,42.47,9901.0,42.61,42.64,42.46,42.47,9901.0
2019-01-02 15:20:00,42.46,42.53,42.35,42.46,12020.0,42.46,42.53,42.35,42.46,12020.0
2019-01-02 15:25:00,42.44,42.51,42.36,42.43,9267.0,42.44,42.51,42.36,42.43,9267.0
2019-01-02 15:30:00,42.41,42.41,42.27,42.28,10723.0,42.41,42.41,42.27,42.28,10723.0
2019-01-02 15:35:00,42.29,42.42,42.29,42.34,11611.0,42.29,42.42,42.29,42.34,11611.0
2019-01-02 15:40:00,42.34,42.48,42.31,42.42,17805.0,42.34,42.48,42.31,42.42,17805.0
2019-01-02 15:45:00,42.42,42.5,42.39,42.39,15926.0,42.42,42.5,42.39,42.39,15926.0
2019-01-02 15:50:00,42.38,42.47,42.31,42.45,27204.0,42.38,42.47,42.31,42.45,27204.0
2019-01-02 15:55:00,42.46,42.57,42.41,42.57,53193.0,42.46,42.57,42.41,42.57,53193.0
2019-01-03 09:30:00,43.97,44.04,43.34,43.68,103489.0,43.97,44.04,43.34,43.68,103489.0
2019-01-03 09:35:00,43.69,43.71,43.15,43.25,48176.0,43.69,43.71,43.15,43.25,48176.0
2019-01-03 09:40:00,43.27,43.57,43.05,43.15,33705.0,43.27,43.57,43.05,43.15,33705.0
2019-01-03 09:45:00,43.25,43.48,43.15,43.46,20417.0,43.25,43.48,43.15,43.46,20417.0
2019-01-03 09:50:00,43.5,43.57,43.37,43.57,12940.0,43.5,43.57,43.37,43.57,12940.0
2019-01-03 09:55:00,43.5,43.76,43.43,43.56,29645.0,43.5,43.76,43.43,43.56,29645.0
2019-01-03 10:00:00,43.54,43.56,43.24,43.29,24750.0,43.54,43.56,43.24,43.29,24750.0
2019-01-03 10:05:00,43.23,43.31,42.82,42.82,44278.0,43.23,43.31,42.82,42.82,44278.0
2019-01-03 10:10:00,42.84,42.93,42.7,42.75,23081.0,42.84,42.93,42.7,42.75,23081.0
2019-01-03 10:15:00,42.79,43.0,42.79,42.94,14238.0,42.79,43.0,42.79,42.94,14238.0
2019-01-03 10:20:00,42.98,43.19,42.91,43.18,24067.0,42.98,43.19,42.91,43.18,24067.0
2019-01-03 10:25:00,43.17,43.17,42.79,42.86,32092.0,43.17,43.17,42.79,42.86,32092.0
2019-01-03 10:30:00,42.88,43.02,42.8,43.0,34358.0,42.88,43.02,42.8,43.0,34358.0
2019-01-03 10:35:00,43.01,43.01,42.81,42.82,21258.0,43.01,43.01,42.81,42.82,21258.0
2019-01-03 10:40:00,42.88,43.11,42.88,42.9,18371.0,42.88,43.11,42.88,42.9,18371.0
2019-01-03 10:45:00,42.85,43.04,42.85,42.9,20956.0,42.85,43.04,42.85,42.9,20956.0
2019-01-03 10:50:00,42.94,43.17,42.91,43.01,20846.0,42.94,43.17,42.91,43.01,20846.0
2019-01-03 10:55:00,43.0,43.45,43.0,43.41,38190.0,43.0,43.45,43.0,43.41,38190.0
2019-01-03 11:00:00,43.43,43.53,43.37,43.39,22347.0,43.43,43.53,43.37,43.39,22347.0
2019-01-03 11:05:00,43.35,43.41,43.27,43.33,9861.0,43.35,43.41,43.27,43.33,9861.0
2019-01-03 11:10:00,43.36,43.66,43.35,43.66,29235.0,43.36,43.66,43.35,43.66,29235.0
2019-01-03 11:15:00,43.66,44.06,43.66,43.91,31443.0,43.66,44.06,43.66,43.91,31443.0
2019-01-03 11:20:00,43.91,44.23,43.89,44.19,33963.0,43.91,44.23,43.89,44.19,33963.0
2019-01-03 11:25:00,44.19,44.19,43.71,43.73,29861.0,44.19,44.19,43.71,43.73,29861.0
2019-01-03 11:30:00,43.7,43.97,43.64,43.94,19314.0,43.7,43.97,43.64,43.94,19314.0
2019-01-03 11:35:00,43.97,44.17,43.97,44.11,17281.0,43.97,44.17,43.97,44.11,17281.0
2019-01-03 11:40:00,44.14,44.32,44.08,44.17,18984.0,44.14,44.32,44.08,44.17,18984.0
2019-01-03 11:45:00,44.17,44.26,44.12,44.18,14149.0,44.17,44.26,44.12,44.18,14149.0
2019-01-03 11:50:00,44.16,44.33,44.14,44.32,28555.0,44.16,44.33,44.14,44.32,28555.0
2019-01-03 11:55:00,44.31,44.42,44.27,44.38,20163.0,44.31,44.42,44.27,44.38,20163.0
2019-01-03 12:00:00,44.36,44.64,44.35,44.58,40122.0,44.36,44.64,44.35,44.58,40122.0
2019-01-03 12:05:00,44.56,44.56,44.26,44.3,36471.0,44.56,44.56,44.26,44.3,36471.0
2019-01-03 12:10:00,44.28,44.43,44.17,44.24,43448.0,44.28,44.43,44.17,44.24,43448.0
2019-01-03 12:15:00,44.22,44.27,44.08,44.13,28222.0,44.22,44.27,44.08,44.13,28222.0
2019-01-03 12:20:00,44.09,44.09,43.96,44.02,9200.0,44.09,44.09,43.96,44.02,9200.0
2019-01-03 12:25:00,44.01,44.03,43.9,43.95,11003.0,44.01,44.03,43.9,43.95,11003.0
2019-01-03 12:30:00,43.93,44.04,43.88,44.0,7225.0,43.93,44.04,43.88,44.0,7225.0
2019-01-03 12:35:00,44.02,44.03,43.82,43.85,8746.0,44.02,44.03,43.82,43.85,8746.0
2019-01-03 12:40:00,43.85,44.01,43.85,44.01,13756.0,43.85,44.01,43.85,44.01,13756.0
2019-01-03 12:45:00,44.01,44.07,43.73,43.77,15105.0,44.01,44.07,43.73,43.77,15105.0
2019-01-03 12:50:00,43.77,43.98,43.75,43.92,10499.0,43.77,43.98,43.75,43.92,10499.0
2019-01-03 12:55:00,43.93,43.96,43.77,43.85,10519.0,43.93,43.96,43.77,43.85,10519.0
2019-01-03 13:00:00,43.82,43.82,43.63,43.68,8300.0,43.82,43.82,43.63,43.68,8300.0
2019-01-03 13:05:00,43.69,43.7,43.6,43.61,3700.0,43.69,43.7,43.6,43.61,3700.0
2019-01-03 13:10:00,43.58,43.65,43.54,43.61,15236.0,43.58,43.65,43.54,43.61,15236.0
2019-01-03 13:15:00,43.61,43.62,43.41,43.44,17482.0,43.61,43.62,43.41,43.44,17482.0
2019-01-03 13:20:00,43.44,43.56,43.4,43.53,17126.0,43.44,43.56,43.4,43.53,17126.0
2019-01-03 13:25:00,43.5,43.53,43.44,43.51,5570.0,43.5,43.53,43.44,43.51,5570.0
2019-01-03 13:30:00,43.52,43.57,43.46,43.51,3100.0,43.52,43.57,43.46,43.51,3100.0
2019-01-03 13:35:00,43.49,43.53,43.41,43.51,3200.0,43.49,43.53,43.41,43.51,3200.0
2019-01-03 13:40:00,43.51,43.65,43.49,43.63,7254.0,43.51,43.65,43.49,43.63,7254.0
2019-01-03 13:45:00,43.64,43.69,43.62,43.63,8106.0,43.64,43.69,43.62,43.63,8106.0
2019-01-03 13:50:00,43.63,43.67,43.51,43.59,4900.0,43.63,43.67,43.51,43.59,4900.0
2019-01-03 13:55:00,43.58,43.58,43.44,43.52,4816.0,43.58,43.58,43.44,43.52,4816.0
2019-01-03 14:00:00,43.5,43.54,43.46,43.48,6958.0,43.5,43.54,43.46,43.48,6958.0
2019-01-03 14:05:00,43.48,43.61,43.48,43.58,10522.0,43.48,43.61,43.48,43.58,10522.0
2019-01-03 14:10:00,43.57,43.6,43.53,43.54,4233.0,43.57,43.6,43.53,43.54,4233.0
2019-01-03 14:15:00,43.49,43.51,43.42,43.48,7782.0,43.49,43.51,43.42,43.48,7782.0
2019-01-03 14:20:00,43.47,43.48,43.37,43.41,7798.0,43.47,43.48,43.37,43.41,7798.0
2019-01-03 14:25:00,43.38,43.53,43.31,43.5,24063.0,43.38,43.53,43.31,43.5,24063.0
2019-01-03 14:30:00,43.51,43.58,43.48,43.54,12700.0,43.51,43.58,43.48,43.54,12700.0
2019-01-03 14:35:00,43.56,43.57,43.48,43.54,6440.0,43.56,43.57,43.48,43.54,6440.0
2019-01-03 14:40:00,43.52,43.61,43.5,43.55,12070.0,43.52,43.61,43.5,43.55,12070.0
2019-01-03 14:45:00,43.54,43.54,43.39,43.4,13100.0,43.54,43.54,43.39,43.4,13100.0
2019-01-03 14:50:00,43.41,43.46,43.28,43.31,6402.0,43.41,43.46,43.28,43.31,6402.0
2019-01-03 14:55:00,43.34,43.34,43.16,43.31,15900.0,43.34,43.34,43.16,43.31,15900.0
2019-01-03 15:00:00,43.29,43.41,43.29,43.33,12300.0,43.29,43.41,43.29,43.33,12300.0
2019-01-03 15:05:00,43.34,43.43,43.34,43.37,9510.0,43.34,43.43,43.34,43.37,9510.0
2019-01-03 15:10:00,43.38,43.43,43.27,43.3,16734.0,43.38,43.43,43.27,43.3,16734.0
2019-01-03 15:15:00,43.33,43.49,43.31,43.49,11208.0,43.33,43.49,43.31,43.49,11208.0
2019-01-03 15:20:00,43.48,43.5,43.32,43.34,13138.0,43.48,43.5,43.32,43.34,13138.0
2019-01-03 15:25:00,43.33,43.38,43.2,43.3,34315.0,43.33,43.38,43.2,43.3,34315.0
2019-01-03 15:30:00,43.3,43.57,43.28,43.54,21147.0,43.3,43.57,43.28,43.54,21147.0
2019-01-03 15:35:00,43.55,43.69,43.42,43.46,16103.0,43.55,43.69,43.42,43.46,16103.0
2019-01-03 15:40:00,43.46,43.6,43.41,43.51,22676.0,43.46,43.6,43.41,43.51,22676.0
2019-01-03 15:45:00,43.49,43.57,43.39,43.39,43337.0,43.49,43.57,43.39,43.39,43337.0
2019-01-03 15:50:00,43.41,43.49,43.4,43.47,35695.0,43.41,43.49,43.4,43.47,35695.0
2019-01-03 15:55:00,43.47,43.55,43.41,43.46,81247.0,43.47,43.55,43.41,43.46,81247.0
2019-01-04 09:30:00,43.98,44.63,43.98,44.57,21894.0,43.98,44.63,43.98,44.57,21894.0
2019-01-04 09:35:00,44.63,45.1,44.63,45.08,41262.0,44.63,45.1,44.63,45.08,41262.0
2019-01-04 09:40:00,45.08,45.08,44.74,44.86,16549.0,45.08,45.08,44.74,44.86,16549.0
2019-01-04 09:45:00,44.79,44.93,44.76,44.9,8259.0,44.79,44.93,44.76,44.9,8259.0
2019-01-04 09:50:00,44.96,45.06,44.93,44.93,22360.0,44.96,45.06,44.93,44.93,22360.0
2019-01-04 09:55:00,44.95,45.33,44.93,45.31,24694.0,44.95,45.33,44.93,45.31,24694.0
2019-01-04 10:00:00,45.33,45.45,45.14,45.27,23330.0,45.33,45.45,45.14,45.27,23330.0
2019-01-04 10:05:00,45.32,45.32,45.17,45.19,7972.0,45.32,45.32,45.17,45.19,7972.0
2019-01-04 10:10:00,45.19,45.36,45.15,45.16,12960.0,45.19,45.36,45.15,45.16,12960.0
2019-01-04 10:15:00,45.15,45.32,45.12,45.17,30423.0,45.15,45.32,45.12,45.17,30423.0
2019-01-04 10:20:00,45.13,45.43,44.9,45.42,19012.0,45.13,45.43,44.9,45.42,19012.0
2019-01-04 10:25:00,45.43,45.52,45.39,45.4,12323.0,45.43,45.52,45.39,45.4,12323.0
2019-01-04 10:30:00,45.41,45.44,45.2,45.36,23324.0,45.41,45.44,45.2,45.36,23324.0
2019-01-04 10:35:00,45.37,45.48,45.36,45.39,16038.0,45.37,45.48,45.36,45.39,16038.0
2019-01-04 10:40:00,45.41,45.48,45.31,45.35,17778.0,45.41,45.48,45.31,45.35,17778.0
2019-01-04 10:45:00,45.34,45.53,45.3,45.4,18868.0,45.34,45.53,45.3,45.4,18868.0
2019-01-04 10:50:00,45.42,45.5,45.36,45.36,14594.0,45.42,45.5,45.36,45.36,14594.0
2019-01-04 10:55:00,45.35,45.61,45.35,45.6,12875.0,45.35,45.61,45.35,45.6,12875.0
2019-01-04 11:00:00,45.58,45.74,45.33,45.74,34515.0,45.58,45.74,45.33,45.74,34515.0
2019-01-04 11:05:00,45.71,45.72,45.63,45.64,14345.0,45.71,45.72,45.63,45.64,14345.0
2019-01-04 11:10:00,45.64,45.72,45.59,45.7,14195.0,45.64,45.72,45.59,45.7,14195.0
2019-01-04 11:15:00,45.69,45.7,45.49,45.62,28341.0,45.69,45.7,45.49,45.62,28341.0
2019-01-04 11:20:00,45.64,45.67,45.51,45.53,20473.0,45.64,45.67,45.51,45.53,20473.0
2019-01-04 11:25:00,45.54,45.55,45.41,45.49,15093.0,45.54,45.55,45.41,45.49,15093.0
2019-01-04 11:30:00,45.49,45.54,45.42,45.53,10779.0,45.49,45.54,45.42,45.53,10779.0
2019-01-04 11:35:00,45.52,45.52,45.29,45.39,18190.0,45.52,45.52,45.29,45.39,18190.0
2019-01-04 11:40:00,45.41,45.42,45.3,45.32,9657.0,45.41,45.42,45.3,45.32,9657.0
2019-01-04 11:45:00,45.33,45.42,45.31,45.42,11150.0,45.33,45.42,45.31,45.42,11150.0
2019-01-04 11:50:00,45.4,45.49,45.38,45.45,12437.0,45.4,45.49,45.38,45.45,12437.0
2019-01-04 11:55:00,45.46,45.53,45.36,45.51,12257.0,45.46,45.53,45.36,45.51,12257.0
2019-01-04 12:00:00,45.5,45.57,45.39,45.44,10701.0,45.5,45.57,45.39,45.44,10701.0
2019-01-04 12:05:00,45.44,45.67,45.44,45.67,8919.0,45.44,45.67,45.44,45.67,8919.0
2019-01-04 12:10:00,45.68,45.7,45.64,45.69,9996.0,45.68,45.7,45.64,45.69,9996.0
2019-01-04 12:15:00,45.68,45.86,45.67,45.77,22125.0,45.68,45.86,45.67,45.77,22125.0
2019-01-04 12:20:00,45.79,45.79,45.66,45.66,3300.0,45.79,45.79,45.66,45.66,3300.0
2019-01-04 12:25:00,45.66,45.78,45.66,45.72,8050.0,45.66,45.78,45.66,45.72,8050.0
2019-01-04 12:30:00,45.75,45.76,45.63,45.74,9444.0,45.75,45.76,45.63,45.74,9444.0
2019-01-04 12:35:00,45.74,45.81,45.68,45.81,13587.0,45.74,45.81,45.68,45.81,13587.0
2019-01-04 12:40:00,45.8,45.86,45.72,45.77,20590.0,45.8,45.86,45.72,45.77,20590.0
2019-01-04 12:45:00,45.78,45.84,45.71,45.82,6000.0,45.78,45.84,45.71,45.82,6000.0
2019-01-04 12:50:00,45.81,45.81,45.68,45.75,12880.0,45.81,45.81,45.68,45.75,12880.0
2019-01-04 12:55:00,45.73,45.77,45.71,45.72,5500.0,45.73,45.77,45.71,45.72,5500.0
2019-01-04 13:00:00,45.75,45.86,45.75,45.83,13675.0,45.75,45.86,45.75,45.83,13675.0
2019-01-04 13:05:00,45.84,45.97,45.83,45.96,5952.0,45.84,45.97,45.83,45.96,5952.0
2019-01-04 13:10:00,45.94,46.0,45.9,45.96,26066.0,45.94,46.0,45.9,45.96,26066.0
2019-01-04 13:15:00,45.96,46.03,45.95,46.02,24623.0,45.96,46.03,45.95,46.02,24623.0
2019-01-04 13:20:00,46.03,46.12,45.97,46.0,17535.0,46.03,46.12,45.97,46.0,17535.0
2019-01-04 13:25:00,46.01,46.08,46.01,46.03,9883.0,46.01,46.08,46.01,46.03,9883.0
2019-01-04 13:30:00,46.03,46.15,46.0,46.05,25663.0,46.03,46.15,46.0,46.05,25663.0
2019-01-04 13:35:00,46.05,46.09,45.99,46.04,8890.0,46.05,46.09,45.99,46.04,8890.0
2019-01-04 13:40:00,46.04,46.06,45.92,45.93,18888.0,46.04,46.06,45.92,45.93,18888.0
2019-01-04 13:45:00,45.95,46.07,45.87,46.07,16294.0,45.95,46.07,45.87,46.07,16294.0
2019-01-04 13:50:00,46.05,46.11,46.0,46.04,12579.0,46.05,46.11,46.0,46.04,12579.0
2019-01-04 13:55:00,46.03,46.2,46.02,46.2,15710.0,46.03,46.2,46.02,46.2,15710.0
2019-01-04 14:00:00,46.2,46.22,46.05,46.12,22355.0,46.2,46.22,46.05,46.12,22355.0
2019-01-04 14:05:00,46.12,46.13,45.92,46.0,18838.0,46.12,46.13,45.92,46.0,18838.0
2019-01-04 14:10:00,45.99,46.21,45.99,46.21,16735.0,45.99,46.21,45.99,46.21,16735.0
2019-01-04 14:15:00,46.23,46.44,46.22,46.38,120487.0,46.23,46.44,46.22,46.38,120487.0
2019-01-04 14:20:00,46.37,46.46,46.29,46.46,10325.0,46.37,46.46,46.29,46.46,10325.0
2019-01-04 14:25:00,46.47,46.49,46.42,46.45,12982.0,46.47,46.49,46.42,46.45,12982.0
2019-01-04 14:30:00,46.48,46.59,46.44,46.53,21342.0,46.48,46.59,46.44,46.53,21342.0
2019-01-04 14:35:00,46.53,46.6,46.53,46.57,15572.0,46.53,46.6,46.53,46.57,15572.0
2019-01-04 14:40:00,46.58,46.59,46.5,46.56,15838.0,46.58,46.59,46.5,46.56,15838.0
2019-01-04 14:45:00,46.54,46.57,46.38,46.44,26624.0,46.54,46.57,46.38,46.44,26624.0
2019-01-04 14:50:00,46.43,46.47,46.42,46.45,11869.0,46.43,46.47,46.42,46.45,11869.0
2019-01-04 14:55:00,46.44,46.45,46.25,46.25,24429.0,46.44,46.45,46.25,46.25,24429.0
2019-01-04 15:00:00,46.23,46.46,46.23,46.45,25108.0,46.23,46.46,46.23,46.45,25108.0
2019-01-04 15:05:00,46.45,46.51,46.38,46.39,14263.0,46.45,46.51,46.38,46.39,14263.0
2019-01-04 15:10:00,46.38,46.44,46.33,46.41,29989.0,46.38,46.44,46.33,46.41,29989.0
2019-01-04 15:15:00,46.42,46.47,46.37,46.41,13010.0,46.42,46.47,46.37,46.41,13010.0
2019-01-04 15:20:00,46.43,46.43,46.19,46.2,23405.0,46.43,46.43,46.19,46.2,23405.0
2019-01-04 15:25:00,46.18,46.21,46.04,46.05,25109.0,46.18,46.21,46.04,46.05,25109.0
2019-01-04 15:30:00,46.06,46.2,46.03,46.16,34625.0,46.06,46.2,46.03,46.16,34625.0
2019-01-04 15:35:00,46.16,46.18,46.07,46.09,29864.0,46.16,46.18,46.07,46.09,29864.0
2019-01-04 15:40:00,46.1,46.33,46.1,46.32,54195.0,46.1,46.33,46.1,46.32,54195.0
2019-01-04 15:45:00,46.33,46.43,46.33,46.34,87811.0,46.33,46.43,46.33,46.34,87811.0
2019-01-04 15:50:00,46.35,46.39,46.29,46.31,65779.0,46.35,46.39,46.29,46.31,65779.0
2019-01-04 15:55:00,46.31,46.4,46.3,46.33,105699.0,46.31,46.4,46.3,46.33,105699.0
2019-01-07 09:30:00,46.46,46.49,45.97,46.47,40603.0,46.46,46.49,45.97,46.47,40603.0
2019-01-07 09:35:00,46.36,46.36,45.72,45.87,37918.0,46.36,46.36,45.72,45.87,37918.0
2019-01-07 09:40:00,46.0,46.35,45.89,46.22,26964.0,46.0,46.35,45.89,46.22,26964.0
2019-01-07 09:45:00,46.2,46.5,46.15,46.43,21687.0,46.2,46.5,46.15,46.43,21687.0
2019-01-07 09:50:00,46.41,46.41,46.01,46.01,5279.0,46.41,46.41,46.01,46.01,5279.0
2019-01-07 09:55:00,46.07,46.15,45.84,46.07,19679.0,46.07,46.15,45.84,46.07,19679.0
2019-01-07 10:00:00,46.07,46.32,45.96,46.32,14158.0,46.07,46.32,45.96,46.32,14158.0
2019-01-07 10:05:00,46.25,46.25,45.96,46.05,13408.0,46.25,46.25,45.96,46.05,13408.0
2019-01-07 10:10:00,46.0,46.0,45.77,45.8,11062.0,46.0,46.0,45.77,45.8,11062.0
2019-01-07 10:15:00,45.82,46.04,45.79,46.03,9770.0,45.82,46.04,45.79,46.03,9770.0
2019-01-07 10:20:00,46.05,46.17,45.9,46.16,6647.0,46.05,46.17,45.9,46.16,6647.0
2019-01-07 10:25:00,46.16,46.29,46.05,46.24,11600.0,46.16,46.29,46.05,46.24,11600.0
2019-01-07 10:30:00,46.19,46.58,46.18,46.58,19511.0,46.19,46.58,46.18,46.58,19511.0
2019-01-07 10:35:00,46.57,46.62,46.4,46.45,16633.0,46.57,46.62,46.4,46.45,16633.0
2019-01-07 10:40:00,46.39,46.65,46.36,46.57,23903.0,46.39,46.65,46.36,46.57,23903.0
2019-01-07 10:45:00,46.56,46.62,46.44,46.59,20308.0,46.56,46.62,46.44,46.59,20308.0
2019-01-07 10:50:00,46.62,46.74,46.62,46.66,10514.0,46.62,46.74,46.62,46.66,10514.0
2019-01-07 10:55:00,46.66,46.7,46.56,46.62,12700.0,46.66,46.7,46.56,46.62,12700.0
2019-01-07 11:00:00,46.61,46.75,46.54,46.73,7813.0,46.61,46.75,46.54,46.73,7813.0
2019-01-07 11:05:00,46.73,46.73,46.6,46.66,14700.0,46.73,46.73,46.6,46.66,14700.0
2019-01-07 11:10:00,46.68,46.79,46.68,46.74,5720.0,46.68,46.79,46.68,46.74,5720.0
2019-01-07 11:15:00,46.77,46.79,46.69,46.75,6500.0,46.77,46.79,46.69,46.75,6500.0
2019-01-07 11:20:00,46.75,46.8,46.7,46.78,10520.0,46.75,46.8,46.7,46.78,10520.0
2019-01-07 11:25:00,46.8,46.81,46.62,46.64,20880.0,46.8,46.81,46.62,46.64,20880.0
2019-01-07 11:30:00,46.63,46.67,46.56,46.6,10450.0,46.63,46.67,46.56,46.6,10450.0
2019-01-07 11:35:00,46.61,46.73,46.58,46.67,11099.0,46.61,46.73,46.58,46.67,11099.0
2019-01-07 11:40:00,46.67,47.04,46.57,47.04,61890.0,46.67,47.04,46.57,47.04,61890.0
2019-01-07 11:45:00,47.03,47.07,46.89,47.0,9101.0,47.03,47.07,46.89,47.0,9101.0
2019-01-07 11:50:00,47.0,47.0,46.91,46.94,12802.0,47.0,47.0,46.91,46.94,12802.0
2019-01-07 11:55:00,46.95,47.12,46.91,47.05,14182.0,46.95,47.12,46.91,47.05,14182.0
2019-01-07 12:00:00,47.09,47.11,46.93,46.93,15399.0,47.09,47.11,46.93,46.93,15399.0
2019-01-07 12:05:00,46.93,47.0,46.85,46.94,33693.0,46.93,47.0,46.85,46.94,33693.0
2019-01-07 12:10:00,46.91,47.07,46.91,47.05,11201.0,46.91,47.07,46.91,47.05,11201.0
2019-01-07 12:15:00,47.07,47.08,46.99,47.02,7612.0,47.07,47.08,46.99,47.02,7612.0
2019-01-07 12:20:00,47.0,47.12,46.99,47.11,11218.0,47.0,47.12,46.99,47.11,11218.0
2019-01-07 12:25:00,47.12,47.22,47.1,47.19,5000.0,47.12,47.22,47.1,47.19,5000.0
2019-01-07 12:30:00,47.18,47.26,47.11,47.24,7400.0,47.18,47.26,47.11,47.24,7400.0
2019-01-07 12:35:00,47.24,47.28,47.21,47.26,15636.0,47.24,47.28,47.21,47.26,15636.0
2019-01-07 12:40:00,47.29,47.29,47.19,47.24,14928.0,47.29,47.29,47.19,47.24,14928.0
2019-01-07 12:45:00,47.25,47.5,47.25,47.45,54295.0,47.25,47.5,47.25,47.45,54295.0
2019-01-07 12:50:00,47.49,47.74,47.48,47.61,46340.0,47.49,47.74,47.48,47.61,46340.0
2019-01-07 12:55:00,47.6,47.63,47.53,47.56,10162.0,47.6,47.63,47.53,47.56,10162.0
2019-01-07 13:00:00,47.56,47.57,47.44,47.46,7846.0,47.56,47.57,47.44,47.46,7846.0
2019-01-07 13:05:00,47.48,47.53,47.43,47.44,10644.0,47.48,47.53,47.43,47.44,10644.0
2019-01-07 13:10:00,47.46,47.51,47.45,47.45,6770.0,47.46,47.51,47.45,47.45,6770.0
2019-01-07 13:15:00,47.47,47.55,47.45,47.52,4300.0,47.47,47.55,47.45,47.52,4300.0
2019-01-07 13:20:00,47.5,47.52,47.41,47.43,15767.0,47.5,47.52,47.41,47.43,15767.0
2019-01-07 13:25:00,47.44,47.48,47.42,47.45,23824.0,47.44,47.48,47.42,47.45,23824.0
2019-01-07 13:30:00,47.45,47.48,47.39,47.41,18506.0,47.45,47.48,47.39,47.41,18506.0
2019-01-07 13:35:00,47.42,47.5,47.41,47.45,6675.0,47.42,47.5,47.41,47.45,6675.0
2019-01-07 13:40:00,47.43,47.43,47.37,47.41,5200.0,47.43,47.43,47.37,47.41,5200.0
2019-01-07 13:45:00,47.4,47.4,47.23,47.24,10790.0,47.4,47.4,47.23,47.24,10790.0
2019-01-07 13:50:00,47.2,47.2,47.1,47.11,6750.0,47.2,47.2,47.1,47.11,6750.0
2019-01-07 13:55:00,47.13,47.14,47.02,47.05,7848.0,47.13,47.14,47.02,47.05,7848.0
2019-01-07 14:00:00,47.04,47.09,46.97,46.97,4433.0,47.04,47.09,46.97,46.97,4433.0
2019-01-07 14:05:00,46.98,46.98,46.85,46.87,9250.0,46.98,46.98,46.85,46.87,9250.0
2019-01-07 14:10:00,46.91,46.97,46.8,46.96,13394.0,46.91,46.97,46.8,46.96,13394.0
2019-01-07 14:15:00,46.97,47.03,46.89,47.03,11850.0,46.97,47.03,46.89,47.03,11850.0
2019-01-07 14:20:00,47.02,47.19,47.0,47.13,9100.0,47.02,47.19,47.0,47.13,9100.0
2019-01-07 14:25:00,47.16,47.16,46.99,47.01,4350.0,47.16,47.16,46.99,47.01,4350.0
2019-01-07 14:30:00,46.98,47.05,46.94,46.96,4404.0,46.98,47.05,46.94,46.96,4404.0
2019-01-07 14:35:00,46.95,46.99,46.9,46.96,6965.0,46.95,46.99,46.9,46.96,6965.0
2019-01-07 14:40:00,46.96,47.04,46.92,47.01,4728.0,46.96,47.04,46.92,47.01,4728.0
2019-01-07 14:45:00,46.97,47.01,46.94,46.96,9421.0,46.97,47.01,46.94,46.96,9421.0
2019-01-07 14:50:00,46.95,46.98,46.87,46.92,9460.0,46.95,46.98,46.87,46.92,9460.0
2019-01-07 14:55:00,46.9,46.95,46.86,46.9,11811.0,46.9,46.95,46.86,46.9,11811.0
2019-01-07 15:00:00,46.9,46.93,46.65,46.69,77095.0,46.9,46.93,46.65,46.69,77095.0
2019-01-07 15:05:00,46.7,46.72,46.63,46.68,15352.0,46.7,46.72,46.63,46.68,15352.0
2019-01-07 15:10:00,46.67,46.71,46.58,46.69,14089.0,46.67,46.71,46.58,46.69,14089.0
2019-01-07 15:15:00,46.69,46.71,46.59,46.61,12052.0,46.69,46.71,46.59,46.61,12052.0
2019-01-07 15:20:00,46.61,46.61,46.55,46.56,11687.0,46.61,46.61,46.55,46.56,11687.0
2019-01-07 15:25:00,46.55,46.69,46.53,46.64,18964.0,46.55,46.69,46.53,46.64,18964.0
2019-01-07 15:30:00,46.64,46.65,46.41,46.44,18011.0,46.64,46.65,46.41,46.44,18011.0
2019-01-07 15:35:00,46.42,46.44,46.32,46.32,19038.0,46.42,46.44,46.32,46.32,19038.0
2019-01-07 15:40:00,46.32,46.32,46.09,46.1,37841.0,46.32,46.32,46.09,46.1,37841.0
2019-01-07 15:45:00,46.09,46.15,46.08,46.1,56022.0,46.09,46.15,46.08,46.1,56022.0
2019-01-07 15:50:00,46.08,46.15,45.95,46.04,44038.0,46.08,46.15,45.95,46.04,44038.0
2019-01-07 15:55:00,46.04,46.05,45.66,45.77,164404.0,46.04,46.05,45.66,45.77,164404.0
2019-01-08 09:30:00,46.71,47.0,46.2,46.2,54676.0,46.71,47.0,46.2,46.2,54676.0
2019-01-08 09:35:00,46.32,46.47,46.02,46.4,16550.0,46.32,46.47,46.02,46.4,16550.0
2019-01-08 09:40:00,46.38,46.64,46.31,46.31,24791.0,46.38,46.64,46.31,46.31,24791.0
2019-01-08 09:45:00,46.34,46.35,46.15,46.29,14539.0,46.34,46.35,46.15,46.29,14539.0
2019-01-08 09:50:00,46.36,46.48,46.32,46.36,16721.0,46.36,46.48,46.32,46.36,16721.0
2019-01-08 09:55:00,46.4,46.4,46.12,46.17,11996.0,46.4,46.4,46.12,46.17,11996.0
2019-01-08 10:00:00,46.15,46.4,46.12,46.32,18515.0,46.15,46.4,46.12,46.32,18515.0
2019-01-08 10:05:00,46.31,46.34,46.19,46.29,15474.0,46.31,46.34,46.19,46.29,15474.0
2019-01-08 10:10:00,46.29,46.32,45.9,45.98,21185.0,46.29,46.32,45.9,45.98,21185.0
2019-01-08 10:15:00,46.01,46.15,45.8,45.84,16195.0,46.01,46.15,45.8,45.84,16195.0
2019-01-08 10:20:00,45.85,45.91,45.75,45.83,16106.0,45.85,45.91,45.75,45.83,16106.0
2019-01-08 10:25:00,45.85,46.11,45.85,46.05,14300.0,45.85,46.11,45.85,46.05,14300.0
2019-01-08 10:30:00,46.05,46.11,45.57,45.61,32235.0,46.05,46.11,45.57,45.61,32235.0
2019-01-08 10:35:00,45.62,45.87,45.61,45.84,14286.0,45.62,45.87,45.61,45.84,14286.0
2019-01-08 10:40:00,45.82,45.83,45.61,45.65,9211.0,45.82,45.83,45.61,45.65,9211.0
2019-01-08 10:45:00,45.63,45.63,45.41,45.49,9005.0,45.63,45.63,45.41,45.49,9005.0
2019-01-08 10:50:00,45.45,45.49,45.37,45.42,8822.0,45.45,45.49,45.37,45.42,8822.0
2019-01-08 10:55:00,45.4,45.52,45.35,45.5,12011.0,45.4,45.52,45.35,45.5,12011.0
2019-01-08 11:00:00,45.52,45.7,45.48,45.69,13950.0,45.52,45.7,45.48,45.69,13950.0
2019-01-08 11:05:00,45.7,45.82,45.64,45.77,9668.0,45.7,45.82,45.64,45.77,9668.0
2019-01-08 11:10:00,45.76,45.76,45.64,45.66,9912.0,45.76,45.76,45.64,45.66,9912.0
2019-01-08 11:15:00,45.66,45.84,45.64,45.77,14080.0,45.66,45.84,45.64,45.77,14080.0
2019-01-08 11:20:00,45.75,45.86,45.68,45.84,6785.0,45.75,45.86,45.68,45.84,6785.0
2019-01-08 11:25:00,45.8,45.81,45.73,45.79,3787.0,45.8,45.81,45.73,45.79,3787.0
2019-01-08 11:30:00,45.81,45.82,45.53,45.56,7627.0,45.81,45.82,45.53,45.56,7627.0
2019-01-08 11:35:00,45.53,45.59,45.44,45.57,7194.0,45.53,45.59,45.44,45.57,7194.0
2019-01-08 11:40:00,45.55,45.66,45.55,45.63,4982.0,45.55,45.66,45.55,45.63,4982.0
2019-01-08 11:45:00,45.61,45.72,45.61,45.7,7403.0,45.61,45.72,45.61,45.7,7403.0
2019-01-08 11:50:00,45.73,45.73,45.63,45.67,4063.0,45.73,45.73,45.63,45.67,4063.0
2019-01-08 11:55:00,45.7,45.85,45.7,45.78,7824.0,45.7,45.85,45.7,45.78,7824.0
2019-01-08 12:00:00,45.76,45.93,45.76,45.89,6593.0,45.76,45.93,45.76,45.89,6593.0
2019-01-08 12:05:00,45.89,46.02,45.88,46.0,8138.0,45.89,46.02,45.88,46.0,8138.0
2019-01-08 12:10:00,46.01,46.02,45.89,45.95,7900.0,46.01,46.02,45.89,45.95,7900.0
2019-01-08 12:15:00,45.96,46.18,45.96,46.17,11900.0,45.96,46.18,45.96,46.17,11900.0
2019-01-08 12:20:00,46.17,46.2,46.11,46.19,8898.0,46.17,46.2,46.11,46.19,8898.0
2019-01-08 12:25:00,46.2,46.28,46.17,46.18,4701.0,46.2,46.28,46.17,46.18,4701.0
2019-01-08 12:30:00,46.2,46.29,46.12,46.12,5812.0,46.2,46.29,46.12,46.12,5812.0
2019-01-08 12:35:00,46.11,46.24,46.1,46.13,3200.0,46.11,46.24,46.1,46.13,3200.0
2019-01-08 12:40:00,46.13,46.24,46.13,46.15,7809.0,46.13,46.24,46.13,46.15,7809.0
2019-01-08 12:45:00,46.16,46.23,46.06,46.06,2457.0,46.16,46.23,46.06,46.06,2457.0
2019-01-08 12:50:00,46.05,46.07,46.0,46.0,3640.0,46.05,46.07,46.0,46.0,3640.0
2019-01-08 12:55:00,45.94,46.01,45.89,45.97,3200.0,45.94,46.01,45.89,45.97,3200.0
2019-01-08 13:00:00,45.96,46.08,45.93,46.08,5580.0,45.96,46.08,45.93,46.08,5580.0
2019-01-08 13:05:00,46.06,46.07,45.96,45.96,2793.0,46.06,46.07,45.96,45.96,2793.0
2019-01-08 13:10:00,45.99,46.09,45.92,46.05,12210.0,45.99,46.09,45.92,46.05,12210.0
2019-01-08 13:15:00,46.07,46.11,45.99,46.03,4976.0,46.07,46.11,45.99,46.03,4976.0
2019-01-08 13:20:00,46.05,46.16,46.05,46.1,3100.0,46.05,46.16,46.05,46.1,3100.0
2019-01-08 13:25:00,46.1,46.13,46.04,46.04,4818.0,46.1,46.13,46.04,46.04,4818.0
2019-01-08 13:30:00,46.07,46.18,46.01,46.17,20458.0,46.07,46.18,46.01,46.17,20458.0
2019-01-08 13:35:00,46.16,46.18,46.13,46.18,8168.0,46.16,46.18,46.13,46.18,8168.0
2019-01-08 13:40:00,46.16,46.18,46.09,46.1,14859.0,46.16,46.18,46.09,46.1,14859.0
2019-01-08 13:45:00,46.05,46.1,45.98,46.09,6802.0,46.05,46.1,45.98,46.09,6802.0
2019-01-08 13:50:00,46.1,46.16,46.05,46.13,17280.0,46.1,46.16,46.05,46.13,17280.0
2019-01-08 13:55:00,46.15,46.16,46.05,46.05,6802.0,46.15,46.16,46.05,46.05,6802.0
2019-01-08 14:00:00,46.03,46.06,45.98,46.03,7000.0,46.03,46.06,45.98,46.03,7000.0
2019-01-08 14:05:00,46.06,46.06,45.95,45.98,3500.0,46.06,46.06,45.95,45.98,3500.0
2019-01-08 14:10:00,45.99,46.08,45.98,46.08,8640.0,45.99,46.08,45.98,46.08,8640.0
2019-01-08 14:15:00,46.07,46.15,46.05,46.11,11107.0,46.07,46.15,46.05,46.11,11107.0
2019-01-08 14:20:00,46.09,46.09,45.99,45.99,5634.0,46.09,46.09,45.99,45.99,5634.0
2019-01-08 14:25:00,46.03,46.12,46.03,46.11,11438.0,46.03,46.12,46.03,46.11,11438.0
2019-01-08 14:30:00,46.09,46.19,46.08,46.15,13900.0,46.09,46.19,46.08,46.15,13900.0
2019-01-08 14:35:00,46.15,46.24,46.07,46.14,16655.0,46.15,46.24,46.07,46.14,16655.0
2019-01-08 14:40:00,46.15,46.16,46.05,46.05,11092.0,46.15,46.16,46.05,46.05,11092.0
2019-01-08 14:45:00,46.04,46.16,46.04,46.09,10519.0,46.04,46.16,46.04,46.09,10519.0
2019-01-08 14:50:00,46.08,46.15,46.06,46.15,10100.0,46.08,46.15,46.06,46.15,10100.0
2019-01-08 14:55:00,46.13,46.13,46.04,46.12,7835.0,46.13,46.13,46.04,46.12,7835.0
2019-01-08 15:00:00,46.06,46.08,46.0,46.03,13299.0,46.06,46.08,46.0,46.03,13299.0
2019-01-08 15:05:00,46.03,46.04,45.91,46.0,10535.0,46.03,46.04,45.91,46.0,10535.0
2019-01-08 15:10:00,45.99,46.06,45.96,46.04,11500.0,45.99,46.06,45.96,46.04,11500.0
2019-01-08 15:15:00,46.05,46.13,46.02,46.11,11300.0,46.05,46.13,46.02,46.11,11300.0
2019-01-08 15:20:00,46.11,46.16,46.04,46.13,22488.0,46.11,46.16,46.04,46.13,22488.0
2019-01-08 15:25:00,46.13,46.19,46.09,46.19,20625.0,46.13,46.19,46.09,46.19,20625.0
2019-01-08 15:30:00,46.2,46.34,46.2,46.29,30264.0,46.2,46.34,46.2,46.29,30264.0
2019-01-08 15:35:00,46.29,46.38,46.29,46.38,20862.0,46.29,46.38,46.29,46.38,20862.0
2019-01-08 15:40:00,46.38,46.41,46.33,46.39,39990.0,46.38,46.41,46.33,46.39,39990.0
2019-01-08 15:45:00,46.39,46.47,45.99,46.01,48720.0,46.39,46.47,45.99,46.01,48720.0
2019-01-08 15:50:00,46.01,46.26,46.01,46.26,36354.0,46.01,46.26,46.01,46.26,36354.0
2019-01-08 15:55:00,46.26,46.3,46.17,46.23,54436.0,46.26,46.3,46.17,46.23,54436.0
2019-01-09 09:30:00,46.53,46.9,46.34,46.87,28672.0,46.53,46.9,46.34,46.87,28672.0
2019-01-09 09:35:00,46.76,46.9,46.49,46.6,13769.0,46.76,46.9,46.49,46.6,13769.0
2019-01-09 09:40:00,46.79,46.85,46.44,46.75,15320.0,46.79,46.85,46.44,46.75,15320.0
2019-01-09 09:45:00,46.82,46.82,46.27,46.27,11293.0,46.82,46.82,46.27,46.27,11293.0
2019-01-09 09:50:00,46.36,46.68,46.33,46.56,12000.0,46.36,46.68,46.33,46.56,12000.0
2019-01-09 09:55:00,46.59,46.73,46.5,46.73,8550.0,46.59,46.73,46.5,46.73,8550.0
2019-01-09 10:00:00,46.77,47.03,46.77,47.02,15290.0,46.77,47.03,46.77,47.02,15290.0
2019-01-09 10:05:00,47.02,47.16,46.99,47.15,14397.0,47.02,47.16,46.99,47.15,14397.0
2019-01-09 10:10:00,47.19,47.2,47.07,47.13,11152.0,47.19,47.2,47.07,47.13,11152.0
2019-01-09 10:15:00,47.12,47.18,47.01,47.09,10287.0,47.12,47.18,47.01,47.09,10287.0
2019-01-09 10:20:00,47.14,47.23,47.08,47.08,10854.0,47.14,47.23,47.08,47.08,10854.0
2019-01-09 10:25:00,47.13,47.19,46.91,47.03,9413.0,47.13,47.19,46.91,47.03,9413.0
2019-01-09 10:30:00,47.0,47.05,46.94,46.98,20644.0,47.0,47.05,46.94,46.98,20644.0
2019-01-09 10:35:00,46.97,47.19,46.97,47.14,16898.0,46.97,47.19,46.97,47.14,16898.0
2019-01-09 10:40:00,47.14,47.29,47.01,47.06,9356.0,47.14,47.29,47.01,47.06,9356.0
2019-01-09 10:45:00,47.01,47.07,46.96,47.02,10519.0,47.01,47.07,46.96,47.02,10519.0
2019-01-09 10:50:00,47.05,47.14,47.01,47.01,12344.0,47.05,47.14,47.01,47.01,12344.0
2019-01-09 10:55:00,47.01,47.2,47.0,47.16,15816.0,47.01,47.2,47.0,47.16,15816.0
2019-01-09 11:00:00,47.16,47.35,47.12,47.3,27685.0,47.16,47.35,47.12,47.3,27685.0
2019-01-09 11:05:00,47.34,47.38,47.13,47.17,11269.0,47.34,47.38,47.13,47.17,11269.0
2019-01-09 11:10:00,47.16,47.28,47.06,47.24,10109.0,47.16,47.28,47.06,47.24,10109.0
2019-01-09 11:15:00,47.25,47.35,47.21,47.35,6363.0,47.25,47.35,47.21,47.35,6363.0
2019-01-09 11:20:00,47.38,47.52,47.36,47.45,25696.0,47.38,47.52,47.36,47.45,25696.0
2019-01-09 11:25:00,47.44,47.5,47.37,47.46,33068.0,47.44,47.5,47.37,47.46,33068.0
2019-01-09 11:30:00,47.47,47.63,47.43,47.48,23233.0,47.47,47.63,47.43,47.48,23233.0
2019-01-09 11:35:00,47.45,47.49,47.29,47.34,15381.0,47.45,47.49,47.29,47.34,15381.0
2019-01-09 11:40:00,47.35,47.36,47.24,47.24,6668.0,47.35,47.36,47.24,47.24,6668.0
2019-01-09 11:45:00,47.24,47.39,47.22,47.36,25951.0,47.24,47.39,47.22,47.36,25951.0
2019-01-09 11:50:00,47.36,47.54,47.3,47.51,27630.0,47.36,47.54,47.3,47.51,27630.0
2019-01-09 11:55:00,47.5,47.61,47.43,47.45,42918.0,47.5,47.61,47.43,47.45,42918.0
2019-01-09 12:00:00,47.44,47.52,47.4,47.43,12550.0,47.44,47.52,47.4,47.43,12550.0
2019-01-09 12:05:00,47.4,47.43,47.2,47.21,15500.0,47.4,47.43,47.2,47.21,15500.0
2019-01-09 12:10:00,47.22,47.27,47.18,47.18,9397.0,47.22,47.27,47.18,47.18,9397.0
2019-01-09 12:15:00,47.17,47.29,47.14,47.29,19918.0,47.17,47.29,47.14,47.29,19918.0
2019-01-09 12:20:00,47.3,47.35,47.28,47.34,9786.0,47.3,47.35,47.28,47.34,9786.0
2019-01-09 12:25:00,47.33,47.36,47.21,47.22,8336.0,47.33,47.36,47.21,47.22,8336.0
2019-01-09 12:30:00,47.2,47.27,47.16,47.22,16383.0,47.2,47.27,47.16,47.22,16383.0
2019-01-09 12:35:00,47.24,47.35,47.19,47.19,13651.0,47.24,47.35,47.19,47.19,13651.0
2019-01-09 12:40:00,47.18,47.25,47.16,47.24,10028.0,47.18,47.25,47.16,47.24,10028.0
2019-01-09 12:45:00,47.25,47.3,47.24,47.24,6884.0,47.25,47.3,47.24,47.24,6884.0
2019-01-09 12:50:00,47.25,47.27,47.22,47.26,5074.0,47.25,47.27,47.22,47.26,5074.0
2019-01-09 12:55:00,47.26,47.29,47.23,47.25,6500.0,47.26,47.29,47.23,47.25,6500.0
2019-01-09 13:00:00,47.26,47.28,47.21,47.27,7761.0,47.26,47.28,47.21,47.27,7761.0
2019-01-09 13:05:00,47.26,47.35,47.23,47.27,19625.0,47.26,47.35,47.23,47.27,19625.0
2019-01-09 13:10:00,47.27,47.27,47.19,47.19,6000.0,47.27,47.27,47.19,47.19,6000.0
2019-01-09 13:15:00,47.18,47.35,47.16,47.32,8803.0,47.18,47.35,47.16,47.32,8803.0
2019-01-09 13:20:00,47.3,47.32,47.27,47.29,6200.0,47.3,47.32,47.27,47.29,6200.0
2019-01-09 13:25:00,47.29,47.29,47.21,47.22,6600.0,47.29,47.29,47.21,47.22,6600.0
2019-01-09 13:30:00,47.22,47.24,47.06,47.06,15020.0,47.22,47.24,47.06,47.06,15020.0
2019-01-09 13:35:00,47.07,47.08,47.02,47.02,11054.0,47.07,47.08,47.02,47.02,11054.0
2019-01-09 13:40:00,47.03,47.14,47.02,47.09,6416.0,47.03,47.14,47.02,47.09,6416.0
2019-01-09 13:45:00,47.09,47.12,47.05,47.09,9790.0,47.09,47.12,47.05,47.09,9790.0
2019-01-09 13:50:00,47.08,47.08,47.01,47.04,7790.0,47.08,47.08,47.01,47.04,7790.0
2019-01-09 13:55:00,47.05,47.22,47.05,47.21,11221.0,47.05,47.22,47.05,47.21,11221.0
2019-01-09 14:00:00,47.23,47.29,47.16,47.23,14892.0,47.23,47.29,47.16,47.23,14892.0
2019-01-09 14:05:00,47.23,47.42,47.23,47.38,15868.0,47.23,47.42,47.23,47.38,15868.0
2019-01-09 14:10:00,47.36,47.36,47.24,47.28,8770.0,47.36,47.36,47.24,47.28,8770.0
2019-01-09 14:15:00,47.29,47.3,47.03,47.05,15602.0,47.29,47.3,47.03,47.05,15602.0
2019-01-09 14:20:00,47.05,47.11,47.01,47.1,18109.0,47.05,47.11,47.01,47.1,18109.0
2019-01-09 14:25:00,47.12,47.18,47.09,47.16,8256.0,47.12,47.18,47.09,47.16,8256.0
2019-01-09 14:30:00,47.14,47.22,47.1,47.2,9470.0,47.14,47.22,47.1,47.2,9470.0
2019-01-09 14:35:00,47.2,47.26,47.15,47.21,10690.0,47.2,47.26,47.15,47.21,10690.0
2019-01-09 14:40:00,47.2,47.26,47.19,47.25,4798.0,47.2,47.26,47.19,47.25,4798.0
2019-01-09 14:45:00,47.28,47.38,47.21,47.38,15652.0,47.28,47.38,47.21,47.38,15652.0
2019-01-09 14:50:00,47.38,47.39,47.31,47.33,11133.0,47.38,47.39,47.31,47.33,11133.0
2019-01-09 14:55:00,47.32,47.4,47.3,47.38,6222.0,47.32,47.4,47.3,47.38,6222.0
2019-01-09 15:00:00,47.37,47.48,47.35,47.4,17422.0,47.37,47.48,47.35,47.4,17422.0
2019-01-09 15:05:00,47.41,47.43,47.36,47.37,13351.0,47.41,47.43,47.36,47.37,13351.0
2019-01-09 15:10:00,47.38,47.41,47.22,47.24,18208.0,47.38,47.41,47.22,47.24,18208.0
2019-01-09 15:15:00,47.25,47.54,47.24,47.52,25161.0,47.25,47.54,47.24,47.52,25161.0
2019-01-09 15:20:00,47.51,47.6,47.49,47.56,16878.0,47.51,47.6,47.49,47.56,16878.0
2019-01-09 15:25:00,47.56,47.56,47.44,47.46,17029.0,47.56,47.56,47.44,47.46,17029.0
2019-01-09 15:30:00,47.44,47.46,47.35,47.39,15128.0,47.44,47.46,47.35,47.39,15128.0
2019-01-09 15:35:00,47.4,47.4,47.29,47.3,17163.0,47.4,47.4,47.29,47.3,17163.0
2019-01-09 15:40:00,47.3,47.31,47.13,47.14,23263.0,47.3,47.31,47.13,47.14,23263.0
2019-01-09 15:45:00,47.13,47.13,46.97,47.05,61671.0,47.13,47.13,46.97,47.05,61671.0
2019-01-09 15:50:00,47.05,47.05,46.86,46.89,75799.0,47.05,47.05,46.86,46.89,75799.0
2019-01-09 15:55:00,46.88,46.99,46.8,46.97,145355.0,46.88,46.99,46.8,46.97,145355.0
2019-01-10 09:30:00,46.6,46.88,46.32,46.39,25527.0,46.6,46.88,46.32,46.39,25527.0
2019-01-10 09:35:00,46.34,47.02,46.34,46.49,19868.0,46.34,47.02,46.34,46.49,19868.0
2019-01-10 09:40:00,46.72,46.94,46.49,46.93,8553.0,46.72,46.94,46.49,46.93,8553.0
2019-01-10 09:45:00,46.84,47.34,46.72,47.23,18165.0,46.84,47.34,46.72,47.23,18165.0
2019-01-10 09:50:00,47.19,47.48,47.17,47.33,10027.0,47.19,47.48,47.17,47.33,10027.0
2019-01-10 09:55:00,47.26,47.33,47.17,47.32,17933.0,47.26,47.33,47.17,47.32,17933.0
2019-01-10 10:00:00,47.3,47.7,47.3,47.56,19510.0,47.3,47.7,47.3,47.56,19510.0
2019-01-10 10:05:00,47.58,47.63,47.51,47.59,4670.0,47.58,47.63,47.51,47.59,4670.0
2019-01-10 10:10:00,47.59,47.6,47.36,47.4,8996.0,47.59,47.6,47.36,47.4,8996.0
2019-01-10 10:15:00,47.37,47.47,47.19,47.46,14475.0,47.37,47.47,47.19,47.46,14475.0
2019-01-10 10:20:00,47.47,47.75,47.43,47.64,17424.0,47.47,47.75,47.43,47.64,17424.0
2019-01-10 10:25:00,47.64,47.74,47.62,47.7,5549.0,47.64,47.74,47.62,47.7,5549.0
2019-01-10 10:30:00,47.72,47.82,47.65,47.72,17465.0,47.72,47.82,47.65,47.72,17465.0
2019-01-10 10:35:00,47.73,47.73,47.55,47.63,9733.0,47.73,47.73,47.55,47.63,9733.0
2019-01-10 10:40:00,47.63,47.66,47.54,47.62,11340.0,47.63,47.66,47.54,47.62,11340.0
2019-01-10 10:45:00,47.62,47.67,47.57,47.62,8191.0,47.62,47.67,47.57,47.62,8191.0
2019-01-10 10:50:00,47.62,47.75,47.59,47.71,10040.0,47.62,47.75,47.59,47.71,10040.0
2019-01-10 10:55:00,47.71,47.75,47.64,47.71,16802.0,47.71,47.75,47.64,47.71,16802.0
2019-01-10 11:00:00,47.75,47.77,47.69,47.75,14948.0,47.75,47.77,47.69,47.75,14948.0
2019-01-10 11:05:00,47.77,47.8,47.69,47.73,13156.0,47.77,47.8,47.69,47.73,13156.0
2019-01-10 11:10:00,47.73,47.8,47.63,47.73,9493.0,47.73,47.8,47.63,47.73,9493.0
2019-01-10 11:15:00,47.72,47.85,47.71,47.74,9885.0,47.72,47.85,47.71,47.74,9885.0
2019-01-10 11:20:00,47.75,47.8,47.71,47.73,8013.0,47.75,47.8,47.71,47.73,8013.0
2019-01-10 11:25:00,47.71,47.76,47.68,47.68,10800.0,47.71,47.76,47.68,47.68,10800.0
2019-01-10 11:30:00,47.68,47.74,47.65,47.74,4400.0,47.68,47.74,47.65,47.74,4400.0
2019-01-10 11:35:00,47.75,47.82,47.75,47.78,27862.0,47.75,47.82,47.75,47.78,27862.0
2019-01-10 11:40:00,47.76,47.8,47.72,47.79,10690.0,47.76,47.8,47.72,47.79,10690.0
2019-01-10 11:45:00,47.77,47.81,47.74,47.81,5050.0,47.77,47.81,47.74,47.81,5050.0
2019-01-10 11:50:00,47.81,47.85,47.74,47.84,14212.0,47.81,47.85,47.74,47.84,14212.0
2019-01-10 11:55:00,47.84,47.88,47.8,47.88,4900.0,47.84,47.88,47.8,47.88,4900.0
2019-01-10 12:00:00,47.87,47.93,47.84,47.87,17099.0,47.87,47.93,47.84,47.87,17099.0
2019-01-10 12:05:00,47.89,47.89,47.65,47.69,12017.0,47.89,47.89,47.65,47.69,12017.0
2019-01-10 12:10:00,47.67,47.73,47.55,47.72,11356.0,47.67,47.73,47.55,47.72,11356.0
2019-01-10 12:15:00,47.72,47.81,47.71,47.77,5661.0,47.72,47.81,47.71,47.77,5661.0
2019-01-10 12:20:00,47.71,47.8,47.67,47.67,9000.0,47.71,47.8,47.67,47.67,9000.0
2019-01-10 12:25:00,47.7,47.78,47.69,47.77,3500.0,47.7,47.78,47.69,47.77,3500.0
2019-01-10 12:30:00,47.76,47.83,47.76,47.78,4865.0,47.76,47.83,47.76,47.78,4865.0
2019-01-10 12:35:00,47.77,47.83,47.74,47.82,3735.0,47.77,47.83,47.74,47.82,3735.0
2019-01-10 12:40:00,47.79,47.86,47.63,47.64,19597.0,47.79,47.86,47.63,47.64,19597.0
2019-01-10 12:45:00,47.69,47.81,47.64,47.79,8940.0,47.69,47.81,47.64,47.79,8940.0
2019-01-10 12:50:00,47.79,47.83,47.72,47.75,7578.0,47.79,47.83,47.72,47.75,7578.0
2019-01-10 12:55:00,47.72,47.77,47.66,47.77,5500.0,47.72,47.77,47.66,47.77,5500.0
2019-01-10 13:00:00,47.72,47.73,47.6,47.61,6158.0,47.72,47.73,47.6,47.61,6158.0
2019-01-10 13:05:00,47.59,47.62,47.43,47.51,9052.0,47.59,47.62,47.43,47.51,9052.0
2019-01-10 13:10:00,47.51,47.53,47.41,47.45,9971.0,47.51,47.53,47.41,47.45,9971.0
2019-01-10 13:15:00,47.42,47.43,47.35,47.43,5015.0,47.42,47.43,47.35,47.43,5015.0
2019-01-10 13:20:00,47.39,47.4,47.29,47.29,3083.0,47.39,47.4,47.29,47.29,3083.0
2019-01-10 13:25:00,47.3,47.38,47.3,47.37,4336.0,47.3,47.38,47.3,47.37,4336.0
2019-01-10 13:30:00,47.37,47.47,47.35,47.46,4527.0,47.37,47.47,47.35,47.46,4527.0
2019-01-10 13:35:00,47.46,47.48,47.35,47.39,5802.0,47.46,47.48,47.35,47.39,5802.0
2019-01-10 13:40:00,47.41,47.41,47.28,47.39,5589.0,47.41,47.41,47.28,47.39,5589.0
2019-01-10 13:45:00,47.35,47.48,47.34,47.4,4387.0,47.35,47.48,47.34,47.4,4387.0
2019-01-10 13:50:00,47.42,47.45,47.32,47.36,4363.0,47.42,47.45,47.32,47.36,4363.0
2019-01-10 13:55:00,47.36,47.47,47.34,47.38,6512.0,47.36,47.47,47.34,47.38,6512.0
2019-01-10 14:00:00,47.44,47.56,47.44,47.47,4786.0,47.44,47.56,47.44,47.47,4786.0
2019-01-10 14:05:00,47.5,47.61,47.5,47.6,5158.0,47.5,47.61,47.5,47.6,5158.0
2019-01-10 14:10:00,47.62,47.64,47.51,47.59,7252.0,47.62,47.64,47.51,47.59,7252.0
2019-01-10 14:15:00,47.6,47.68,47.58,47.65,3455.0,47.6,47.68,47.58,47.65,3455.0
2019-01-10 14:20:00,47.68,47.71,47.62,47.7,4155.0,47.68,47.71,47.62,47.7,4155.0
2019-01-10 14:25:00,47.7,47.7,47.56,47.59,4060.0,47.7,47.7,47.56,47.59,4060.0
2019-01-10 14:30:00,47.62,47.64,47.54,47.63,7790.0,47.62,47.64,47.54,47.63,7790.0
2019-01-10 14:35:00,47.62,47.63,47.5,47.5,6027.0,47.62,47.63,47.5,47.5,6027.0
2019-01-10 14:40:00,47.51,47.62,47.49,47.56,7106.0,47.51,47.62,47.49,47.56,7106.0
2019-01-10 14:45:00,47.55,47.57,47.43,47.46,6159.0,47.55,47.57,47.43,47.46,6159.0
2019-01-10 14:50:00,47.49,47.52,47.43,47.48,3813.0,47.49,47.52,47.43,47.48,3813.0
2019-01-10 14:55:00,47.45,47.51,47.43,47.5,7200.0,47.45,47.51,47.43,47.5,7200.0
2019-01-10 15:00:00,47.52,47.58,47.51,47.57,8475.0,47.52,47.58,47.51,47.57,8475.0
2019-01-10 15:05:00,47.6,47.67,47.55,47.6,6006.0,47.6,47.67,47.55,47.6,6006.0
2019-01-10 15:10:00,47.56,47.58,47.49,47.56,6200.0,47.56,47.58,47.49,47.56,6200.0
2019-01-10 15:15:00,47.57,47.57,47.52,47.53,3931.0,47.57,47.57,47.52,47.53,3931.0
2019-01-10 15:20:00,47.54,47.6,47.52,47.59,8513.0,47.54,47.6,47.52,47.59,8513.0
2019-01-10 15:25:00,47.63,47.65,47.6,47.63,9321.0,47.63,47.65,47.6,47.63,9321.0
2019-01-10 15:30:00,47.61,47.64,47.58,47.61,14813.0,47.61,47.64,47.58,47.61,14813.0
2019-01-10 15:35:00,47.62,47.7,47.62,47.7,17659.0,47.62,47.7,47.62,47.7,17659.0
2019-01-10 15:40:00,47.7,47.76,47.7,47.76,18310.0,47.7,47.76,47.7,47.76,18310.0
2019-01-10 15:45:00,47.77,47.77,47.64,47.65,45498.0,47.77,47.77,47.64,47.65,45498.0
2019-01-10 15:50:00,47.65,47.76,47.65,47.75,25830.0,47.65,47.76,47.65,47.75,25830.0
2019-01-10 15:55:00,47.75,47.76,47.69,47.74,55197.0,47.75,47.76,47.69,47.74,55197.0
2019-01-11 09:30:00,47.54,47.54,47.05,47.08,15630.0,47.54,47.54,47.05,47.08,15630.0
2019-01-11 09:35:00,47.12,47.33,46.86,47.17,11173.0,47.12,47.33,46.86,47.17,11173.0
2019-01-11 09:40:00,47.04,47.27,46.97,47.27,9773.0,47.04,47.27,46.97,47.27,9773.0
2019-01-11 09:45:00,47.34,47.54,47.33,47.42,5231.0,47.34,47.54,47.33,47.42,5231.0
2019-01-11 09:50:00,47.42,47.43,47.25,47.31,9573.0,47.42,47.43,47.25,47.31,9573.0
2019-01-11 09:55:00,47.24,47.39,47.24,47.39,3900.0,47.24,47.39,47.24,47.39,3900.0
2019-01-11 10:00:00,47.36,47.44,47.26,47.34,28351.0,47.36,47.44,47.26,47.34,28351.0
2019-01-11 10:05:00,47.38,47.56,47.33,47.56,31122.0,47.38,47.56,47.33,47.56,31122.0
2019-01-11 10:10:00,47.57,47.58,47.3,47.36,10512.0,47.57,47.58,47.3,47.36,10512.0
2019-01-11 10:15:00,47.37,47.53,47.33,47.53,4100.0,47.37,47.53,47.33,47.53,4100.0
2019-01-11 10:20:00,47.52,47.53,47.37,47.38,7575.0,47.52,47.53,47.37,47.38,7575.0
2019-01-11 10:25:00,47.32,47.32,47.19,47.22,8697.0,47.32,47.32,47.19,47.22,8697.0
2019-01-11 10:30:00,47.2,47.31,47.19,47.26,8048.0,47.2,47.31,47.19,47.26,8048.0
2019-01-11 10:35:00,47.28,47.43,47.27,47.3,14846.0,47.28,47.43,47.27,47.3,14846.0
2019-01-11 10:40:00,47.28,47.39,47.22,47.37,3466.0,47.28,47.39,47.22,47.37,3466.0
2019-01-11 10:45:00,47.35,47.36,47.26,47.32,4900.0,47.35,47.36,47.26,47.32,4900.0
2019-01-11 10:50:00,47.31,47.32,47.18,47.23,8135.0,47.31,47.32,47.18,47.23,8135.0
2019-01-11 10:55:00,47.25,47.42,47.25,47.36,5005.0,47.25,47.42,47.25,47.36,5005.0
2019-01-11 11:00:00,47.4,47.44,47.27,47.27,3852.0,47.4,47.44,47.27,47.27,3852.0
2019-01-11 11:05:00,47.28,47.35,47.24,47.24,7247.0,47.28,47.35,47.24,47.24,7247.0
2019-01-11 11:10:00,47.23,47.23,47.03,47.14,8350.0,47.23,47.23,47.03,47.14,8350.0
2019-01-11 11:15:00,47.09,47.17,47.07,47.16,9477.0,47.09,47.17,47.07,47.16,9477.0
2019-01-11 11:20:00,47.16,47.23,47.09,47.2,10516.0,47.16,47.23,47.09,47.2,10516.0
2019-01-11 11:25:00,47.19,47.21,47.03,47.09,14930.0,47.19,47.21,47.03,47.09,14930.0
2019-01-11 11:30:00,47.06,47.09,47.01,47.08,4836.0,47.06,47.09,47.01,47.08,4836.0
2019-01-11 11:35:00,47.08,47.22,47.05,47.15,8480.0,47.08,47.22,47.05,47.15,8480.0
2019-01-11 11:40:00,47.14,47.21,47.08,47.21,8739.0,47.14,47.21,47.08,47.21,8739.0
2019-01-11 11:45:00,47.21,47.27,47.16,47.21,5225.0,47.21,47.27,47.16,47.21,5225.0
2019-01-11 11:50:00,47.22,47.22,47.13,47.14,12707.0,47.22,47.22,47.13,47.14,12707.0
2019-01-11 11:55:00,47.14,47.31,47.11,47.28,6406.0,47.14,47.31,47.11,47.28,6406.0
2019-01-11 12:00:00,47.29,47.38,47.26,47.33,13658.0,47.29,47.38,47.26,47.33,13658.0
2019-01-11 12:05:00,47.3,47.37,47.27,47.34,5626.0,47.3,47.37,47.27,47.34,5626.0
2019-01-11 12:10:00,47.33,47.38,47.32,47.38,3700.0,47.33,47.38,47.32,47.38,3700.0
2019-01-11 12:15:00,47.4,47.47,47.34,47.35,14410.0,47.4,47.47,47.34,47.35,14410.0
2019-01-11 12:20:00,47.36,47.47,47.31,47.42,4309.0,47.36,47.47,47.31,47.42,4309.0
2019-01-11 12:25:00,47.44,47.6,47.44,47.57,14339.0,47.44,47.6,47.44,47.57,14339.0
2019-01-11 12:30:00,47.57,47.66,47.55,47.63,16441.0,47.57,47.66,47.55,47.63,16441.0
2019-01-11 12:35:00,47.64,47.7,47.55,47.65,15152.0,47.64,47.7,47.55,47.65,15152.0
2019-01-11 12:40:00,47.63,47.72,47.63,47.67,4393.0,47.63,47.72,47.63,47.67,4393.0
2019-01-11 12:45:00,47.66,47.7,47.61,47.69,10392.0,47.66,47.7,47.61,47.69,10392.0
2019-01-11 12:50:00,47.69,47.82,47.69,47.79,9312.0,47.69,47.82,47.69,47.79,9312.0
2019-01-11 12:55:00,47.78,47.8,47.71,47.78,6977.0,47.78,47.8,47.71,47.78,6977.0
2019-01-11 13:00:00,47.77,47.79,47.62,47.62,5647.0,47.77,47.79,47.62,47.62,5647.0
2019-01-11 13:05:00,47.65,47.71,47.64,47.65,3005.0,47.65,47.71,47.64,47.65,3005.0
2019-01-11 13:10:00,47.65,47.66,47.53,47.54,4150.0,47.65,47.66,47.53,47.54,4150.0
2019-01-11 13:15:00,47.51,47.55,47.47,47.53,14757.0,47.51,47.55,47.47,47.53,14757.0
2019-01-11 13:20:00,47.55,47.55,47.48,47.5,2700.0,47.55,47.55,47.48,47.5,2700.0
2019-01-11 13:25:00,47.47,47.5,47.42,47.5,6258.0,47.47,47.5,47.42,47.5,6258.0
2019-01-11 13:30:00,47.51,47.62,47.49,47.58,4968.0,47.51,47.62,47.49,47.58,4968.0
2019-01-11 13:35:00,47.58,47.58,47.46,47.5,4335.0,47.58,47.58,47.46,47.5,4335.0
2019-01-11 13:40:00,47.52,47.59,47.5,47.57,4292.0,47.52,47.59,47.5,47.57,4292.0
2019-01-11 13:45:00,47.56,47.62,47.54,47.58,3299.0,47.56,47.62,47.54,47.58,3299.0
2019-01-11 13:50:00,47.55,47.62,47.55,47.6,4833.0,47.55,47.62,47.55,47.6,4833.0
2019-01-11 13:55:00,47.62,47.69,47.6,47.66,4969.0,47.62,47.69,47.6,47.66,4969.0
2019-01-11 14:00:00,47.68,47.71,47.65,47.68,8795.0,47.68,47.71,47.65,47.68,8795.0
2019-01-11 14:05:00,47.71,47.73,47.65,47.73,6102.0,47.71,47.73,47.65,47.73,6102.0
2019-01-11 14:10:00,47.75,47.85,47.75,47.83,4821.0,47.75,47.85,47.75,47.83,4821.0
2019-01-11 14:15:00,47.83,47.85,47.69,47.71,5926.0,47.83,47.85,47.69,47.71,5926.0
2019-01-11 14:20:00,47.74,47.74,47.63,47.64,6994.0,47.74,47.74,47.63,47.64,6994.0
2019-01-11 14:25:00,47.61,47.64,47.57,47.58,8707.0,47.61,47.64,47.57,47.58,8707.0
2019-01-11 14:30:00,47.6,47.65,47.59,47.63,6775.0,47.6,47.65,47.59,47.63,6775.0
2019-01-11 14:35:00,47.63,47.67,47.63,47.64,9619.0,47.63,47.67,47.63,47.64,9619.0
2019-01-11 14:40:00,47.67,47.67,47.55,47.58,10596.0,47.67,47.67,47.55,47.58,10596.0
2019-01-11 14:45:00,47.57,47.58,47.49,47.53,11583.0,47.57,47.58,47.49,47.53,11583.0
2019-01-11 14:50:00,47.51,47.54,47.49,47.51,13355.0,47.51,47.54,47.49,47.51,13355.0
2019-01-11 14:55:00,47.49,47.51,47.42,47.46,7768.0,47.49,47.51,47.42,47.46,7768.0
2019-01-11 15:00:00,47.46,47.67,47.46,47.57,9700.0,47.46,47.67,47.46,47.57,9700.0
2019-01-11 15:05:00,47.59,47.68,47.58,47.68,7202.0,47.59,47.68,47.58,47.68,7202.0
2019-01-11 15:10:00,47.68,47.75,47.66,47.7,9602.0,47.68,47.75,47.66,47.7,9602.0
2019-01-11 15:15:00,47.68,47.68,47.61,47.65,7406.0,47.68,47.68,47.61,47.65,7406.0
2019-01-11 15:20:00,47.65,47.65,47.62,47.64,7600.0,47.65,47.65,47.62,47.64,7600.0
2019-01-11 15:25:00,47.64,47.67,47.59,47.61,9754.0,47.64,47.67,47.59,47.61,9754.0
2019-01-11 15:30:00,47.62,47.7,47.6,47.7,9162.0,47.62,47.7,47.6,47.7,9162.0
2019-01-11 15:35:00,47.71,47.73,47.66,47.69,11577.0,47.71,47.73,47.66,47.69,11577.0
2019-01-11 15:40:00,47.68,47.69,47.65,47.67,10908.0,47.68,47.69,47.65,47.67,10908.0
2019-01-11 15:45:00,47.67,47.71,47.61,47.62,19933.0,47.67,47.71,47.61,47.62,19933.0
2019-01-11 15:50:00,47.62,47.64,47.55,47.55,27185.0,47.62,47.64,47.55,47.55,27185.0
2019-01-11 15:55:00,47.56,47.56,47.38,47.5,65805.0,47.56,47.56,47.38,47.5,65805.0
2019-01-14 09:30:00,46.9,46.99,46.58,46.86,13736.0,46.9,46.99,46.58,46.86,13736.0
2019-01-14 09:35:00,46.81,47.04,46.59,46.99,9963.0,46.81,47.04,46.59,46.99,9963.0
2019-01-14 09:40:00,46.95,47.05,46.78,46.81,4632.0,46.95,47.05,46.78,46.81,4632.0
2019-01-14 09:45:00,46.85,46.9,46.78,46.82,5504.0,46.85,46.9,46.78,46.82,5504.0
2019-01-14 09:50:00,46.88,47.07,46.82,47.05,6239.0,46.88,47.07,46.82,47.05,6239.0
2019-01-14 09:55:00,47.05,47.05,46.88,46.99,4710.0,47.05,47.05,46.88,46.99,4710.0
2019-01-14 10:00:00,46.98,47.02,46.87,47.01,6126.0,46.98,47.02,46.87,47.01,6126.0
2019-01-14 10:05:00,46.99,47.02,46.87,46.87,4801.0,46.99,47.02,46.87,46.87,4801.0
2019-01-14 10:10:00,46.9,47.22,46.88,47.12,9919.0,46.9,47.22,46.88,47.12,9919.0
2019-01-14 10:15:00,47.13,47.2,47.06,47.16,4250.0,47.13,47.2,47.06,47.16,4250.0
2019-01-14 10:20:00,47.27,47.35,47.24,47.32,7100.0,47.27,47.35,47.24,47.32,7100.0
2019-01-14 10:25:00,47.29,47.29,47.07,47.14,9310.0,47.29,47.29,47.07,47.14,9310.0
2019-01-14 10:30:00,47.12,47.34,47.12,47.34,8700.0,47.12,47.34,47.12,47.34,8700.0
2019-01-14 10:35:00,47.38,47.38,47.3,47.3,4900.0,47.38,47.38,47.3,47.3,4900.0
2019-01-14 10:40:00,47.3,47.32,47.08,47.1,10480.0,47.3,47.32,47.08,47.1,10480.0
2019-01-14 10:45:00,47.05,47.15,46.84,46.87,9267.0,47.05,47.15,46.84,46.87,9267.0
2019-01-14 10:50:00,46.84,46.92,46.81,46.88,6900.0,46.84,46.92,46.81,46.88,6900.0
2019-01-14 10:55:00,46.9,47.15,46.9,47.02,7755.0,46.9,47.15,46.9,47.02,7755.0
2019-01-14 11:00:00,47.01,47.02,46.88,46.97,5018.0,47.01,47.02,46.88,46.97,5018.0
2019-01-14 11:05:00,46.95,46.97,46.9,46.91,4780.0,46.95,46.97,46.9,46.91,4780.0
2019-01-14 11:10:00,46.88,46.92,46.77,46.82,3411.0,46.88,46.92,46.77,46.82,3411.0
2019-01-14 11:15:00,46.86,46.92,46.72,46.72,6100.0,46.86,46.92,46.72,46.72,6100.0
2019-01-14 11:20:00,46.75,46.92,46.65,46.92,17680.0,46.75,46.92,46.65,46.92,17680.0
2019-01-14 11:25:00,46.9,47.01,46.87,47.0,6600.0,46.9,47.01,46.87,47.0,6600.0
2019-01-14 11:30:00,47.02,47.13,47.01,47.01,15772.0,47.02,47.13,47.01,47.01,15772.0
2019-01-14 11:35:00,47.02,47.1,47.02,47.05,15537.0,47.02,47.1,47.02,47.05,15537.0
2019-01-14 11:40:00,47.06,47.13,47.01,47.08,5350.0,47.06,47.13,47.01,47.08,5350.0
2019-01-14 11:45:00,47.12,47.12,46.98,46.98,5885.0,47.12,47.12,46.98,46.98,5885.0
2019-01-14 11:50:00,46.98,47.04,46.79,46.8,9953.0,46.98,47.04,46.79,46.8,9953.0
2019-01-14 11:55:00,46.85,46.85,46.79,46.81,6193.0,46.85,46.85,46.79,46.81,6193.0
2019-01-14 12:00:00,46.85,46.97,46.84,46.91,4900.0,46.85,46.97,46.84,46.91,4900.0
2019-01-14 12:05:00,46.92,47.01,46.89,47.01,4026.0,46.92,47.01,46.89,47.01,4026.0
2019-01-14 12:10:00,47.02,47.04,46.98,47.0,5600.0,47.02,47.04,46.98,47.0,5600.0
2019-01-14 12:15:00,47.03,47.16,47.03,47.13,7444.0,47.03,47.16,47.03,47.13,7444.0
2019-01-14 12:20:00,47.13,47.27,47.11,47.24,5700.0,47.13,47.27,47.11,47.24,5700.0
2019-01-14 12:25:00,47.27,47.27,47.17,47.17,3505.0,47.27,47.27,47.17,47.17,3505.0
2019-01-14 12:30:00,47.17,47.18,47.01,47.01,5744.0,47.17,47.18,47.01,47.01,5744.0
2019-01-14 12:35:00,47.06,47.08,47.03,47.04,4734.0,47.06,47.08,47.03,47.04,4734.0
2019-01-14 12:40:00,47.07,47.14,47.05,47.13,10956.0,47.07,47.14,47.05,47.13,10956.0
2019-01-14 12:45:00,47.16,47.18,47.09,47.09,2000.0,47.16,47.18,47.09,47.09,2000.0
2019-01-14 12:50:00,47.09,47.1,47.03,47.08,5790.0,47.09,47.1,47.03,47.08,5790.0
2019-01-14 12:55:00,47.07,47.08,46.99,47.06,4505.0,47.07,47.08,46.99,47.06,4505.0
2019-01-14 13:00:00,47.04,47.15,47.04,47.12,3267.0,47.04,47.15,47.04,47.12,3267.0
2019-01-14 13:05:00,47.1,47.17,47.09,47.16,5400.0,47.1,47.17,47.09,47.16,5400.0
2019-01-14 13:10:00,47.18,47.28,47.15,47.28,8130.0,47.18,47.28,47.15,47.28,8130.0
2019-01-14 13:15:00,47.26,47.29,47.13,47.13,7400.0,47.26,47.29,47.13,47.13,7400.0
2019-01-14 13:20:00,47.15,47.18,47.11,47.11,7053.0,47.15,47.18,47.11,47.11,7053.0
2019-01-14 13:25:00,47.11,47.11,47.03,47.07,5495.0,47.11,47.11,47.03,47.07,5495.0
2019-01-14 13:30:00,47.09,47.15,47.09,47.1,4000.0,47.09,47.15,47.09,47.1,4000.0
2019-01-14 13:35:00,47.12,47.13,47.06,47.06,3624.0,47.12,47.13,47.06,47.06,3624.0
2019-01-14 13:40:00,47.07,47.17,47.05,47.17,5540.0,47.07,47.17,47.05,47.17,5540.0
2019-01-14 13:45:00,47.17,47.18,47.04,47.06,4800.0,47.17,47.18,47.04,47.06,4800.0
2019-01-14 13:50:00,47.05,47.09,47.03,47.03,4200.0,47.05,47.09,47.03,47.03,4200.0
2019-01-14 13:55:00,47.07,47.08,46.99,47.03,4500.0,47.07,47.08,46.99,47.03,4500.0
2019-01-14 14:00:00,47.02,47.05,47.0,47.03,4600.0,47.02,47.05,47.0,47.03,4600.0
2019-01-14 14:05:00,47.05,47.1,47.03,47.03,4651.0,47.05,47.1,47.03,47.03,4651.0
2019-01-14 14:10:00,47.03,47.03,46.96,46.99,13865.0,47.03,47.03,46.96,46.99,13865.0
2019-01-14 14:15:00,47.01,47.01,46.81,46.82,21453.0,47.01,47.01,46.81,46.82,21453.0
2019-01-14 14:20:00,46.83,46.85,46.73,46.78,19771.0,46.83,46.85,46.73,46.78,19771.0
2019-01-14 14:25:00,46.78,46.81,46.77,46.77,7749.0,46.78,46.81,46.77,46.77,7749.0
2019-01-14 14:30:00,46.78,46.84,46.77,46.8,10172.0,46.78,46.84,46.77,46.8,10172.0
2019-01-14 14:35:00,46.79,46.88,46.79,46.84,7782.0,46.79,46.88,46.79,46.84,7782.0
2019-01-14 14:40:00,46.82,46.9,46.82,46.88,5701.0,46.82,46.9,46.82,46.88,5701.0
2019-01-14 14:45:00,46.89,46.89,46.81,46.81,5108.0,46.89,46.89,46.81,46.81,5108.0
2019-01-14 14:50:00,46.8,46.87,46.79,46.86,6100.0,46.8,46.87,46.79,46.86,6100.0
2019-01-14 14:55:00,46.88,46.89,46.83,46.83,2400.0,46.88,46.89,46.83,46.83,2400.0
2019-01-14 15:00:00,46.84,46.87,46.73,46.73,15611.0,46.84,46.87,46.73,46.73,15611.0
2019-01-14 15:05:00,46.73,46.79,46.73,46.79,9000.0,46.73,46.79,46.73,46.79,9000.0
2019-01-14 15:10:00,46.82,46.87,46.75,46.76,13979.0,46.82,46.87,46.75,46.76,13979.0
2019-01-14 15:15:00,46.77,46.85,46.77,46.82,7099.0,46.77,46.85,46.77,46.82,7099.0
2019-01-14 15:20:00,46.82,46.91,46.81,46.88,11000.0,46.82,46.91,46.81,46.88,11000.0
2019-01-14 15:25:00,46.89,46.89,46.77,46.77,11296.0,46.89,46.89,46.77,46.77,11296.0
2019-01-14 15:30:00,46.77,46.81,46.73,46.78,18000.0,46.77,46.81,46.73,46.78,18000.0
2019-01-14 15:35:00,46.77,46.94,46.77,46.91,16901.0,46.77,46.94,46.77,46.91,16901.0
2019-01-14 15:40:00,46.9,46.9,46.8,46.82,21105.0,46.9,46.9,46.8,46.82,21105.0
2019-01-14 15:45:00,46.81,46.83,46.79,46.8,18330.0,46.81,46.83,46.79,46.8,18330.0
2019-01-14 15:50:00,46.81,46.81,46.75,46.75,25416.0,46.81,46.81,46.75,46.75,25416.0
2019-01-14 15:55:00,46.75,46.77,46.69,46.72,51842.0,46.75,46.77,46.69,46.72,51842.0
2019-01-15 09:30:00,47.01,47.01,46.75,46.99,10092.0,47.01,47.01,46.75,46.99,10092.0
2019-01-15 09:35:00,46.9,47.16,46.8,47.1,23791.0,46.9,47.16,46.8,47.1,23791.0
2019-01-15 09:40:00,47.09,47.09,46.77,46.86,40583.0,47.09,47.09,46.77,46.86,40583.0
2019-01-15 09:45:00,46.97,47.09,46.9,46.95,3551.0,46.97,47.09,46.9,46.95,3551.0
2019-01-15 09:50:00,46.95,46.95,46.66,46.83,11817.0,46.95,46.95,46.66,46.83,11817.0
2019-01-15 09:55:00,46.85,46.87,46.71,46.84,5876.0,46.85,46.87,46.71,46.84,5876.0
2019-01-15 10:00:00,46.87,47.13,46.86,47.09,12591.0,46.87,47.13,46.86,47.09,12591.0
2019-01-15 10:05:00,47.16,47.17,46.95,46.95,17062.0,47.16,47.17,46.95,46.95,17062.0
2019-01-15 10:10:00,46.92,46.92,46.74,46.74,15292.0,46.92,46.92,46.74,46.74,15292.0
2019-01-15 10:15:00,46.76,46.93,46.66,46.8,7148.0,46.76,46.93,46.66,46.8,7148.0
2019-01-15 10:20:00,46.78,46.78,46.66,46.71,4996.0,46.78,46.78,46.66,46.71,4996.0
2019-01-15 10:25:00,46.75,46.82,46.68,46.81,1779.0,46.75,46.82,46.68,46.81,1779.0
2019-01-15 10:30:00,46.83,46.85,46.61,46.66,5879.0,46.83,46.85,46.61,46.66,5879.0
2019-01-15 10:35:00,46.66,46.75,46.64,46.75,4135.0,46.66,46.75,46.64,46.75,4135.0
2019-01-15 10:40:00,46.7,46.92,46.69,46.92,6488.0,46.7,46.92,46.69,46.92,6488.0
2019-01-15 10:45:00,46.95,47.01,46.82,46.83,9865.0,46.95,47.01,46.82,46.83,9865.0
2019-01-15 10:50:00,46.89,47.04,46.86,46.99,2119.0,46.89,47.04,46.86,46.99,2119.0
2019-01-15 10:55:00,47.01,47.05,46.97,46.99,6976.0,47.01,47.05,46.97,46.99,6976.0
2019-01-15 11:00:00,47.03,47.16,47.03,47.13,8066.0,47.03,47.16,47.03,47.13,8066.0
2019-01-15 11:05:00,47.17,47.18,47.01,47.04,11238.0,47.17,47.18,47.01,47.04,11238.0
2019-01-15 11:10:00,47.05,47.05,46.9,46.9,5165.0,47.05,47.05,46.9,46.9,5165.0
2019-01-15 11:15:00,46.92,46.96,46.88,46.96,4150.0,46.92,46.96,46.88,46.96,4150.0
2019-01-15 11:20:00,47.01,47.01,46.75,46.8,5541.0,47.01,47.01,46.75,46.8,5541.0
2019-01-15 11:25:00,46.77,46.78,46.71,46.71,2300.0,46.77,46.78,46.71,46.71,2300.0
2019-01-15 11:30:00,46.72,46.75,46.65,46.71,14405.0,46.72,46.75,46.65,46.71,14405.0
2019-01-15 11:35:00,46.69,46.84,46.69,46.84,2306.0,46.69,46.84,46.69,46.84,2306.0
2019-01-15 11:40:00,46.82,46.88,46.77,46.86,11559.0,46.82,46.88,46.77,46.86,11559.0
2019-01-15 11:45:00,46.85,46.89,46.8,46.82,5772.0,46.85,46.89,46.8,46.82,5772.0
2019-01-15 11:50:00,46.84,46.84,46.75,46.82,3100.0,46.84,46.84,46.75,46.82,3100.0
2019-01-15 11:55:00,46.84,46.91,46.83,46.86,12320.0,46.84,46.91,46.83,46.86,12320.0
2019-01-15 12:00:00,46.87,47.16,46.86,47.16,9436.0,46.87,47.16,46.86,47.16,9436.0
2019-01-15 12:05:00,47.2,47.2,46.91,46.91,27474.0,47.2,47.2,46.91,46.91,27474.0
2019-01-15 12:10:00,46.93,47.02,46.92,46.98,6400.0,46.93,47.02,46.92,46.98,6400.0
2019-01-15 12:15:00,46.92,46.92,46.85,46.88,7741.0,46.92,46.92,46.85,46.88,7741.0
2019-01-15 12:20:00,46.88,46.91,46.83,46.83,5414.0,46.88,46.91,46.83,46.83,5414.0
2019-01-15 12:25:00,46.83,46.84,46.77,46.8,2300.0,46.83,46.84,46.77,46.8,2300.0
2019-01-15 12:30:00,46.79,46.8,46.69,46.74,6098.0,46.79,46.8,46.69,46.74,6098.0
2019-01-15 12:35:00,46.74,46.8,46.74,46.8,13599.0,46.74,46.8,46.74,46.8,13599.0
2019-01-15 12:40:00,46.79,46.91,46.78,46.8,4411.0,46.79,46.91,46.78,46.8,4411.0
2019-01-15 12:45:00,46.8,46.84,46.77,46.82,2789.0,46.8,46.84,46.77,46.82,2789.0
2019-01-15 12:50:00,46.79,46.81,46.75,46.77,6114.0,46.79,46.81,46.75,46.77,6114.0
2019-01-15 12:55:00,46.77,46.88,46.75,46.87,4720.0,46.77,46.88,46.75,46.87,4720.0
2019-01-15 13:00:00,46.87,46.89,46.84,46.86,2055.0,46.87,46.89,46.84,46.86,2055.0
2019-01-15 13:05:00,46.88,46.91,46.83,46.83,2890.0,46.88,46.91,46.83,46.83,2890.0
2019-01-15 13:10:00,46.83,46.88,46.82,46.84,13350.0,46.83,46.88,46.82,46.84,13350.0
2019-01-15 13:15:00,46.85,46.85,46.81,46.83,1835.0,46.85,46.85,46.81,46.83,1835.0
2019-01-15 13:20:00,46.83,46.83,46.78,46.81,3400.0,46.83,46.83,46.78,46.81,3400.0
2019-01-15 13:25:00,46.8,46.82,46.79,46.79,4120.0,46.8,46.82,46.79,46.79,4120.0
2019-01-15 13:30:00,46.79,46.79,46.74,46.77,4100.0,46.79,46.79,46.74,46.77,4100.0
2019-01-15 13:35:00,46.79,46.93,46.78,46.9,10933.0,46.79,46.93,46.78,46.9,10933.0
2019-01-15 13:40:00,46.91,46.91,46.85,46.85,3500.0,46.91,46.91,46.85,46.85,3500.0
2019-01-15 13:45:00,46.84,46.84,46.81,46.84,2000.0,46.84,46.84,46.81,46.84,2000.0
2019-01-15 13:50:00,46.85,46.87,46.82,46.82,2706.0,46.85,46.87,46.82,46.82,2706.0
2019-01-15 13:55:00,46.86,46.86,46.82,46.82,3800.0,46.86,46.86,46.82,46.82,3800.0
2019-01-15 14:00:00,46.81,46.87,46.79,46.81,16948.0,46.81,46.87,46.79,46.81,16948.0
2019-01-15 14:05:00,46.79,46.91,46.79,46.89,5320.0,46.79,46.91,46.79,46.89,5320.0
2019-01-15 14:10:00,46.89,46.95,46.87,46.93,16601.0,46.89,46.95,46.87,46.93,16601.0
2019-01-15 14:15:00,46.94,46.94,46.88,46.91,3100.0,46.94,46.94,46.88,46.91,3100.0
2019-01-15 14:20:00,46.91,47.06,46.89,47.05,6500.0,46.91,47.06,46.89,47.05,6500.0
2019-01-15 14:25:00,47.03,47.05,46.83,46.84,11895.0,47.03,47.05,46.83,46.84,11895.0
2019-01-15 14:30:00,46.84,46.85,46.78,46.8,15193.0,46.84,46.85,46.78,46.8,15193.0
2019-01-15 14:35:00,46.8,46.81,46.65,46.66,17239.0,46.8,46.81,46.65,46.66,17239.0
2019-01-15 14:40:00,46.69,46.86,46.67,46.78,7933.0,46.69,46.86,46.67,46.78,7933.0
2019-01-15 14:45:00,46.78,46.78,46.66,46.69,6756.0,46.78,46.78,46.66,46.69,6756.0
2019-01-15 14:50:00,46.68,46.81,46.68,46.8,2200.0,46.68,46.81,46.68,46.8,2200.0
2019-01-15 14:55:00,46.88,46.89,46.85,46.87,2411.0,46.88,46.89,46.85,46.87,2411.0
2019-01-15 15:00:00,46.85,46.88,46.83,46.86,2300.0,46.85,46.88,46.83,46.86,2300.0
2019-01-15 15:05:00,46.88,46.91,46.82,46.89,27695.0,46.88,46.91,46.82,46.89,27695.0
2019-01-15 15:10:00,46.93,46.93,46.85,46.88,4720.0,46.93,46.93,46.85,46.88,4720.0
2019-01-15 15:15:00,46.92,46.95,46.89,46.92,6425.0,46.92,46.95,46.89,46.92,6425.0
2019-01-15 15:20:00,46.92,46.92,46.84,46.88,9429.0,46.92,46.92,46.84,46.88,9429.0
2019-01-15 15:25:00,46.9,46.92,46.87,46.92,7870.0,46.9,46.92,46.87,46.92,7870.0
2019-01-15 15:30:00,46.92,46.94,46.85,46.94,5300.0,46.92,46.94,46.85,46.94,5300.0
2019-01-15 15:35:00,46.94,46.94,46.86,46.93,6220.0,46.94,46.94,46.86,46.93,6220.0
2019-01-15 15:40:00,46.93,46.94,46.78,46.78,29826.0,46.93,46.94,46.78,46.78,29826.0
2019-01-15 15:45:00,46.8,46.82,46.7,46.8,29677.0,46.8,46.82,46.7,46.8,29677.0
2019-01-15 15:50:00,46.79,46.98,46.76,46.95,48574.0,46.79,46.98,46.76,46.95,48574.0
2019-01-15 15:55:00,46.96,46.98,46.83,46.85,28795.0,46.96,46.98,46.83,46.85,28795.0
2019-01-16 09:30:00,47.03,47.63,47.03,47.44,24807.0,47.03,47.63,47.03,47.44,24807.0
2019-01-16 09:35:00,47.31,47.53,47.2,47.2,32831.0,47.31,47.53,47.2,47.2,32831.0
2019-01-16 09:40:00,47.15,47.35,47.12,47.25,6329.0,47.15,47.35,47.12,47.25,6329.0
2019-01-16 09:45:00,47.18,47.41,47.18,47.23,12129.0,47.18,47.41,47.18,47.23,12129.0
2019-01-16 09:50:00,47.19,47.43,47.19,47.37,7078.0,47.19,47.43,47.19,47.37,7078.0
2019-01-16 09:55:00,47.39,47.5,47.39,47.46,9079.0,47.39,47.5,47.39,47.46,9079.0
2019-01-16 10:00:00,47.41,47.5,47.41,47.45,15973.0,47.41,47.5,47.41,47.45,15973.0
2019-01-16 10:05:00,47.44,47.5,47.39,47.48,16496.0,47.44,47.5,47.39,47.48,16496.0
2019-01-16 10:10:00,47.49,47.67,47.44,47.67,24190.0,47.49,47.67,47.44,47.67,24190.0
2019-01-16 10:15:00,47.64,47.7,47.45,47.47,25565.0,47.64,47.7,47.45,47.47,25565.0
2019-01-16 10:20:00,47.45,47.47,47.14,47.19,17528.0,47.45,47.47,47.14,47.19,17528.0
2019-01-16 10:25:00,47.24,47.26,47.08,47.14,13450.0,47.24,47.26,47.08,47.14,13450.0
2019-01-16 10:30:00,47.13,47.13,46.92,47.0,17558.0,47.13,47.13,46.92,47.0,17558.0
2019-01-16 10:35:00,46.97,47.06,46.87,46.96,9724.0,46.97,47.06,46.87,46.96,9724.0
2019-01-16 10:40:00,46.96,47.13,46.87,47.03,17957.0,46.96,47.13,46.87,47.03,17957.0
2019-01-16 10:45:00,47.03,47.24,47.03,47.22,10368.0,47.03,47.24,47.03,47.22,10368.0
2019-01-16 10:50:00,47.26,47.37,47.24,47.26,10083.0,47.26,47.37,47.24,47.26,10083.0
2019-01-16 10:55:00,47.23,47.42,47.23,47.38,7078.0,47.23,47.42,47.23,47.38,7078.0
2019-01-16 11:00:00,47.41,47.41,47.17,47.21,7925.0,47.41,47.41,47.17,47.21,7925.0
2019-01-16 11:05:00,47.22,47.29,47.12,47.27,6600.0,47.22,47.29,47.12,47.27,6600.0
2019-01-16 11:10:00,47.27,47.31,47.22,47.28,6000.0,47.27,47.31,47.22,47.28,6000.0
2019-01-16 11:15:00,47.25,47.33,47.21,47.33,2710.0,47.25,47.33,47.21,47.33,2710.0
2019-01-16 11:20:00,47.3,47.39,47.28,47.36,5671.0,47.3,47.39,47.28,47.36,5671.0
2019-01-16 11:25:00,47.31,47.32,47.13,47.26,6701.0,47.31,47.32,47.13,47.26,6701.0
2019-01-16 11:30:00,47.26,47.29,47.19,47.26,6891.0,47.26,47.29,47.19,47.26,6891.0
2019-01-16 11:35:00,47.27,47.33,47.21,47.21,8150.0,47.27,47.33,47.21,47.21,8150.0
2019-01-16 11:40:00,47.21,47.33,47.18,47.33,4225.0,47.21,47.33,47.18,47.33,4225.0
2019-01-16 11:45:00,47.34,47.38,47.16,47.16,4770.0,47.34,47.38,47.16,47.16,4770.0
2019-01-16 11:50:00,47.15,47.3,47.14,47.17,5708.0,47.15,47.3,47.14,47.17,5708.0
2019-01-16 11:55:00,47.2,47.2,47.06,47.14,5500.0,47.2,47.2,47.06,47.14,5500.0
2019-01-16 12:00:00,47.19,47.3,47.18,47.24,6400.0,47.19,47.3,47.18,47.24,6400.0
2019-01-16 12:05:00,47.24,47.27,47.12,47.16,4868.0,47.24,47.27,47.12,47.16,4868.0
2019-01-16 12:10:00,47.18,47.3,47.17,47.23,11421.0,47.18,47.3,47.17,47.23,11421.0
2019-01-16 12:15:00,47.21,47.21,47.12,47.14,14400.0,47.21,47.21,47.12,47.14,14400.0
2019-01-16 12:20:00,47.14,47.28,47.08,47.28,7002.0,47.14,47.28,47.08,47.28,7002.0
2019-01-16 12:25:00,47.24,47.41,47.24,47.4,11110.0,47.24,47.41,47.24,47.4,11110.0
2019-01-16 12:30:00,47.39,47.4,47.3,47.36,7001.0,47.39,47.4,47.3,47.36,7001.0
2019-01-16 12:35:00,47.35,47.36,47.28,47.35,6943.0,47.35,47.36,47.28,47.35,6943.0
2019-01-16 12:40:00,47.36,47.4,47.34,47.38,4700.0,47.36,47.4,47.34,47.38,4700.0
2019-01-16 12:45:00,47.38,47.46,47.3,47.45,9969.0,47.38,47.46,47.3,47.45,9969.0
2019-01-16 12:50:00,47.45,47.49,47.39,47.4,14240.0,47.45,47.49,47.39,47.4,14240.0
2019-01-16 12:55:00,47.43,47.45,47.35,47.42,8927.0,47.43,47.45,47.35,47.42,8927.0
2019-01-16 13:00:00,47.42,47.45,47.37,47.43,8579.0,47.42,47.45,47.37,47.43,8579.0
2019-01-16 13:05:00,47.46,47.46,47.38,47.43,6831.0,47.46,47.46,47.38,47.43,6831.0
2019-01-16 13:10:00,47.43,47.45,47.36,47.4,10452.0,47.43,47.45,47.36,47.4,10452.0
2019-01-16 13:15:00,47.39,47.64,47.39,47.62,15521.0,47.39,47.64,47.39,47.62,15521.0
2019-01-16 13:20:00,47.62,47.66,47.58,47.65,14750.0,47.62,47.66,47.58,47.65,14750.0
2019-01-16 13:25:00,47.66,47.7,47.58,47.68,11760.0,47.66,47.7,47.58,47.68,11760.0
2019-01-16 13:30:00,47.68,47.71,47.63,47.64,12668.0,47.68,47.71,47.63,47.64,12668.0
2019-01-16 13:35:00,47.63,47.67,47.57,47.66,16716.0,47.63,47.67,47.57,47.66,16716.0
2019-01-16 13:40:00,47.67,47.76,47.67,47.73,23144.0,47.67,47.76,47.67,47.73,23144.0
2019-01-16 13:45:00,47.7,47.7,47.61,47.61,6514.0,47.7,47.7,47.61,47.61,6514.0
2019-01-16 13:50:00,47.64,47.64,47.52,47.59,8760.0,47.64,47.64,47.52,47.59,8760.0
2019-01-16 13:55:00,47.61,47.61,47.52,47.52,6500.0,47.61,47.61,47.52,47.52,6500.0
2019-01-16 14:00:00,47.56,47.6,47.55,47.58,3300.0,47.56,47.6,47.55,47.58,3300.0
2019-01-16 14:05:00,47.58,47.63,47.56,47.63,7641.0,47.58,47.63,47.56,47.63,7641.0
2019-01-16 14:10:00,47.62,47.62,47.55,47.6,5399.0,47.62,47.62,47.55,47.6,5399.0
2019-01-16 14:15:00,47.56,47.68,47.55,47.64,10900.0,47.56,47.68,47.55,47.64,10900.0
2019-01-16 14:20:00,47.62,47.75,47.62,47.73,9169.0,47.62,47.75,47.62,47.73,9169.0
2019-01-16 14:25:00,47.71,47.76,47.71,47.72,7855.0,47.71,47.76,47.71,47.72,7855.0
2019-01-16 14:30:00,47.72,47.8,47.68,47.78,5517.0,47.72,47.8,47.68,47.78,5517.0
2019-01-16 14:35:00,47.78,47.78,47.75,47.76,4000.0,47.78,47.78,47.75,47.76,4000.0
2019-01-16 14:40:00,47.76,47.82,47.74,47.82,6796.0,47.76,47.82,47.74,47.82,6796.0
2019-01-16 14:45:00,47.81,47.81,47.73,47.75,4600.0,47.81,47.81,47.73,47.75,4600.0
2019-01-16 14:50:00,47.73,47.78,47.66,47.68,6200.0,47.73,47.78,47.66,47.68,6200.0
2019-01-16 14:55:00,47.7,47.7,47.6,47.6,5302.0,47.7,47.7,47.6,47.6,5302.0
2019-01-16 15:00:00,47.59,47.73,47.59,47.73,7030.0,47.59,47.73,47.59,47.73,7030.0
2019-01-16 15:05:00,47.72,47.77,47.7,47.73,6778.0,47.72,47.77,47.7,47.73,6778.0
2019-01-16 15:10:00,47.74,47.77,47.71,47.75,7816.0,47.74,47.77,47.71,47.75,7816.0
2019-01-16 15:15:00,47.75,47.79,47.71,47.77,8500.0,47.75,47.79,47.71,47.77,8500.0
2019-01-16 15:20:00,47.78,47.8,47.68,47.68,13775.0,47.78,47.8,47.68,47.68,13775.0
2019-01-16 15:25:00,47.68,47.68,47.62,47.65,12002.0,47.68,47.68,47.62,47.65,12002.0
2019-01-16 15:30:00,47.63,47.64,47.48,47.49,21250.0,47.63,47.64,47.48,47.49,21250.0
2019-01-16 15:35:00,47.49,47.5,47.37,47.38,26507.0,47.49,47.5,47.37,47.38,26507.0
2019-01-16 15:40:00,47.38,47.38,47.23,47.24,29429.0,47.38,47.38,47.23,47.24,29429.0
2019-01-16 15:45:00,47.23,47.35,47.2,47.34,34562.0,47.23,47.35,47.2,47.34,34562.0
2019-01-16 15:50:00,47.35,47.39,47.33,47.35,26380.0,47.35,47.39,47.33,47.35,26380.0
2019-01-16 15:55:00,47.36,47.36,47.27,47.29,44934.0,47.36,47.36,47.27,47.29,44934.0
2019-01-17 09:30:00,47.25,47.46,47.01,47.39,37833.0,47.25,47.46,47.01,47.39,37833.0
2019-01-17 09:35:00,47.41,47.56,47.34,47.34,15109.0,47.41,47.56,47.34,47.34,15109.0
2019-01-17 09:40:00,47.33,47.38,47.24,47.29,18763.0,47.33,47.38,47.24,47.29,18763.0
2019-01-17 09:45:00,47.33,47.51,47.33,47.51,5605.0,47.33,47.51,47.33,47.51,5605.0
2019-01-17 09:50:00,47.54,47.59,47.37,47.37,32833.0,47.54,47.59,47.37,47.37,32833.0
2019-01-17 09:55:00,47.35,47.36,47.19,47.2,22724.0,47.35,47.36,47.19,47.2,22724.0
2019-01-17 10:00:00,47.23,47.55,47.19,47.55,20783.0,47.23,47.55,47.19,47.55,20783.0
2019-01-17 10:05:00,47.55,47.55,47.44,47.47,12749.0,47.55,47.55,47.44,47.47,12749.0
2019-01-17 10:10:00,47.47,47.47,47.27,47.27,11934.0,47.47,47.47,47.27,47.27,11934.0
2019-01-17 10:15:00,47.26,47.36,47.22,47.23,6836.0,47.26,47.36,47.22,47.23,6836.0
2019-01-17 10:20:00,47.22,47.34,47.18,47.26,8050.0,47.22,47.34,47.18,47.26,8050.0
2019-01-17 10:25:00,47.29,47.36,47.26,47.3,20994.0,47.29,47.36,47.26,47.3,20994.0
2019-01-17 10:30:00,47.31,47.52,47.3,47.5,22261.0,47.31,47.52,47.3,47.5,22261.0
2019-01-17 10:35:00,47.52,47.56,47.38,47.41,7100.0,47.52,47.56,47.38,47.41,7100.0
2019-01-17 10:40:00,47.41,47.71,47.41,47.71,58647.0,47.41,47.71,47.41,47.71,58647.0
2019-01-17 10:45:00,47.73,47.74,47.63,47.64,14836.0,47.73,47.74,47.63,47.64,14836.0
2019-01-17 10:50:00,47.71,47.83,47.7,47.79,7918.0,47.71,47.83,47.7,47.79,7918.0
2019-01-17 10:55:00,47.8,47.82,47.72,47.78,11424.0,47.8,47.82,47.72,47.78,11424.0
2019-01-17 11:00:00,47.78,47.96,47.75,47.9,11557.0,47.78,47.96,47.75,47.9,11557.0
2019-01-17 11:05:00,47.9,47.92,47.77,47.77,7899.0,47.9,47.92,47.77,47.77,7899.0
2019-01-17 11:10:00,47.8,47.92,47.77,47.83,9250.0,47.8,47.92,47.77,47.83,9250.0
2019-01-17 11:15:00,47.84,47.92,47.82,47.84,8800.0,47.84,47.92,47.82,47.84,8800.0
2019-01-17 11:20:00,47.88,47.89,47.84,47.86,5100.0,47.88,47.89,47.84,47.86,5100.0
2019-01-17 11:25:00,47.85,47.92,47.85,47.89,7651.0,47.85,47.92,47.85,47.89,7651.0
2019-01-17 11:30:00,47.89,47.91,47.83,47.84,4900.0,47.89,47.91,47.83,47.84,4900.0
2019-01-17 11:35:00,47.83,47.88,47.83,47.88,7200.0,47.83,47.88,47.83,47.88,7200.0
2019-01-17 11:40:00,47.88,47.92,47.86,47.92,6900.0,47.88,47.92,47.86,47.92,6900.0
2019-01-17 11:45:00,47.91,47.93,47.65,47.65,33995.0,47.91,47.93,47.65,47.65,33995.0
2019-01-17 11:50:00,47.64,47.86,47.64,47.82,19950.0,47.64,47.86,47.64,47.82,19950.0
2019-01-17 11:55:00,47.83,47.92,47.81,47.82,6554.0,47.83,47.92,47.81,47.82,6554.0
2019-01-17 12:00:00,47.81,47.87,47.77,47.78,4400.0,47.81,47.87,47.77,47.78,4400.0
2019-01-17 12:05:00,47.78,47.81,47.74,47.77,15276.0,47.78,47.81,47.74,47.77,15276.0
2019-01-17 12:10:00,47.77,47.84,47.75,47.78,8300.0,47.77,47.84,47.75,47.78,8300.0
2019-01-17 12:15:00,47.78,47.8,47.68,47.68,3450.0,47.78,47.8,47.68,47.68,3450.0
2019-01-17 12:20:00,47.68,47.71,47.67,47.7,3064.0,47.68,47.71,47.67,47.7,3064.0
2019-01-17 12:25:00,47.69,47.73,47.69,47.71,3500.0,47.69,47.73,47.69,47.71,3500.0
2019-01-17 12:30:00,47.73,47.77,47.69,47.77,3000.0,47.73,47.77,47.69,47.77,3000.0
2019-01-17 12:35:00,47.78,47.8,47.52,47.68,32159.0,47.78,47.8,47.52,47.68,32159.0
2019-01-17 12:40:00,47.68,47.75,47.65,47.65,6602.0,47.68,47.75,47.65,47.65,6602.0
2019-01-17 12:45:00,47.67,47.72,47.65,47.71,13555.0,47.67,47.72,47.65,47.71,13555.0
2019-01-17 12:50:00,47.69,47.74,47.69,47.73,3829.0,47.69,47.74,47.69,47.73,3829.0
2019-01-17 12:55:00,47.73,47.76,47.69,47.75,6952.0,47.73,47.76,47.69,47.75,6952.0
2019-01-17 13:00:00,47.76,47.84,47.74,47.74,20310.0,47.76,47.84,47.74,47.74,20310.0
2019-01-17 13:05:00,47.73,47.75,47.66,47.75,4010.0,47.73,47.75,47.66,47.75,4010.0
2019-01-17 13:10:00,47.74,47.75,47.67,47.72,10166.0,47.74,47.75,47.67,47.72,10166.0
2019-01-17 13:15:00,47.76,47.76,47.69,47.71,5359.0,47.76,47.76,47.69,47.71,5359.0
2019-01-17 13:20:00,47.73,47.77,47.69,47.75,5701.0,47.73,47.77,47.69,47.75,5701.0
2019-01-17 13:25:00,47.76,47.82,47.74,47.75,3102.0,47.76,47.82,47.74,47.75,3102.0
2019-01-17 13:30:00,47.77,47.89,47.76,47.89,44596.0,47.77,47.89,47.76,47.89,44596.0
2019-01-17 13:35:00,47.89,47.93,47.87,47.89,10644.0,47.89,47.93,47.87,47.89,10644.0
2019-01-17 13:40:00,47.88,47.94,47.88,47.89,47515.0,47.88,47.94,47.88,47.89,47515.0
2019-01-17 13:45:00,47.89,47.94,47.84,47.87,22219.0,47.89,47.94,47.84,47.87,22219.0
2019-01-17 13:50:00,47.88,47.94,47.88,47.93,35456.0,47.88,47.94,47.88,47.93,35456.0
2019-01-17 13:55:00,47.92,47.93,47.85,47.86,8897.0,47.92,47.93,47.85,47.86,8897.0
2019-01-17 14:00:00,47.88,47.93,47.87,47.93,7610.0,47.88,47.93,47.87,47.93,7610.0
2019-01-17 14:05:00,47.94,47.94,47.88,47.92,6260.0,47.94,47.94,47.88,47.92,6260.0
2019-01-17 14:10:00,47.92,47.94,47.87,47.9,10464.0,47.92,47.94,47.87,47.9,10464.0
2019-01-17 14:15:00,47.87,47.93,47.87,47.93,3700.0,47.87,47.93,47.87,47.93,3700.0
2019-01-17 14:20:00,47.91,47.94,47.91,47.91,7421.0,47.91,47.94,47.91,47.91,7421.0
2019-01-17 14:25:00,47.91,47.93,47.89,47.92,4412.0,47.91,47.93,47.89,47.92,4412.0
2019-01-17 14:30:00,47.93,47.94,47.86,47.93,17285.0,47.93,47.94,47.86,47.93,17285.0
2019-01-17 14:35:00,47.92,48.23,47.87,48.12,107789.0,47.92,48.23,47.87,48.12,107789.0
2019-01-17 14:40:00,48.13,48.51,48.13,48.51,21210.0,48.13,48.51,48.13,48.51,21210.0
2019-01-17 14:45:00,48.54,48.65,48.52,48.54,23682.0,48.54,48.65,48.52,48.54,23682.0
2019-01-17 14:50:00,48.55,48.58,48.4,48.4,13877.0,48.55,48.58,48.4,48.4,13877.0
2019-01-17 14:55:00,48.41,48.41,48.14,48.26,12166.0,48.41,48.41,48.14,48.26,12166.0
2019-01-17 15:00:00,48.23,48.27,48.11,48.14,35521.0,48.23,48.27,48.11,48.14,35521.0
2019-01-17 15:05:00,48.15,48.33,48.13,48.23,12330.0,48.15,48.33,48.13,48.23,12330.0
2019-01-17 15:10:00,48.25,48.32,48.16,48.2,9521.0,48.25,48.32,48.16,48.2,9521.0
2019-01-17 15:15:00,48.18,48.3,48.18,48.28,16045.0,48.18,48.3,48.18,48.28,16045.0
2019-01-17 15:20:00,48.29,48.3,48.2,48.2,16014.0,48.29,48.3,48.2,48.2,16014.0
2019-01-17 15:25:00,48.21,48.32,48.15,48.32,20079.0,48.21,48.32,48.15,48.32,20079.0
2019-01-17 15:30:00,48.32,48.54,48.31,48.49,56731.0,48.32,48.54,48.31,48.49,56731.0
2019-01-17 15:35:00,48.47,48.52,48.41,48.51,31452.0,48.47,48.52,48.41,48.51,31452.0
2019-01-17 15:40:00,48.51,48.54,48.4,48.51,54253.0,48.51,48.54,48.4,48.51,54253.0
2019-01-17 15:45:00,48.52,48.58,48.46,48.47,71666.0,48.52,48.58,48.46,48.47,71666.0
2019-01-17 15:50:00,48.46,48.46,48.25,48.35,42885.0,48.46,48.46,48.25,48.35,42885.0
2019-01-17 15:55:00,48.35,48.42,48.25,48.42,94871.0,48.35,48.42,48.25,48.42,94871.0
2019-01-18 09:30:00,48.5,49.21,48.38,48.92,99005.0,48.5,49.21,48.38,48.92,99005.0
2019-01-18 09:35:00,48.92,49.09,48.81,49.01,42019.0,48.92,49.09,48.81,49.01,42019.0
2019-01-18 09:40:00,49.01,49.22,48.75,48.97,43192.0,49.01,49.22,48.75,48.97,43192.0
2019-01-18 09:45:00,48.98,49.14,48.88,48.97,33250.0,48.98,49.14,48.88,48.97,33250.0
2019-01-18 09:50:00,48.98,49.0,48.75,48.88,19367.0,48.98,49.0,48.75,48.88,19367.0
2019-01-18 09:55:00,48.87,48.89,48.66,48.84,26880.0,48.87,48.89,48.66,48.84,26880.0
2019-01-18 10:00:00,48.81,48.84,48.75,48.79,15832.0,48.81,48.84,48.75,48.79,15832.0
2019-01-18 10:05:00,48.79,48.8,48.55,48.55,17995.0,48.79,48.8,48.55,48.55,17995.0
2019-01-18 10:10:00,48.54,48.72,48.53,48.72,15941.0,48.54,48.72,48.53,48.72,15941.0
2019-01-18 10:15:00,48.69,48.75,48.61,48.72,43544.0,48.69,48.75,48.61,48.72,43544.0
2019-01-18 10:20:00,48.75,48.8,48.72,48.8,11291.0,48.75,48.8,48.72,48.8,11291.0
2019-01-18 10:25:00,48.79,48.96,48.79,48.84,12466.0,48.79,48.96,48.79,48.84,12466.0
2019-01-18 10:30:00,48.81,49.08,48.78,49.07,25063.0,48.81,49.08,48.78,49.07,25063.0
2019-01-18 10:35:00,49.06,49.23,49.03,49.19,83026.0,49.06,49.23,49.03,49.19,83026.0
2019-01-18 10:40:00,49.19,49.25,49.12,49.14,20254.0,49.19,49.25,49.12,49.14,20254.0
2019-01-18 10:45:00,49.13,49.17,49.05,49.12,22793.0,49.13,49.17,49.05,49.12,22793.0
2019-01-18 10:50:00,49.14,49.36,49.12,49.29,28297.0,49.14,49.36,49.12,49.29,28297.0
2019-01-18 10:55:00,49.29,49.29,49.19,49.21,9619.0,49.29,49.29,49.19,49.21,9619.0
2019-01-18 11:00:00,49.22,49.38,49.19,49.37,18710.0,49.22,49.38,49.19,49.37,18710.0
2019-01-18 11:05:00,49.36,49.36,49.17,49.22,17366.0,49.36,49.36,49.17,49.22,17366.0
2019-01-18 11:10:00,49.22,49.26,49.19,49.23,14030.0,49.22,49.26,49.19,49.23,14030.0
2019-01-18 11:15:00,49.21,49.22,49.07,49.07,12300.0,49.21,49.22,49.07,49.07,12300.0
2019-01-18 11:20:00,49.07,49.26,49.02,49.23,35083.0,49.07,49.26,49.02,49.23,35083.0
2019-01-18 11:25:00,49.23,49.32,49.23,49.28,6402.0,49.23,49.32,49.23,49.28,6402.0
2019-01-18 11:30:00,49.28,49.28,49.13,49.23,7887.0,49.28,49.28,49.13,49.23,7887.0
2019-01-18 11:35:00,49.2,49.2,49.09,49.11,8473.0,49.2,49.2,49.09,49.11,8473.0
2019-01-18 11:40:00,49.14,49.18,49.14,49.17,4977.0,49.14,49.18,49.14,49.17,4977.0
2019-01-18 11:45:00,49.15,49.29,49.15,49.26,6150.0,49.15,49.29,49.15,49.26,6150.0
2019-01-18 11:50:00,49.28,49.35,49.23,49.25,4321.0,49.28,49.35,49.23,49.25,4321.0
2019-01-18 11:55:00,49.21,49.27,49.15,49.25,3673.0,49.21,49.27,49.15,49.25,3673.0
2019-01-18 12:00:00,49.26,49.29,49.18,49.2,7892.0,49.26,49.29,49.18,49.2,7892.0
2019-01-18 12:05:00,49.18,49.18,49.1,49.18,9667.0,49.18,49.18,49.1,49.18,9667.0
2019-01-18 12:10:00,49.19,49.26,49.14,49.26,7571.0,49.19,49.26,49.14,49.26,7571.0
2019-01-18 12:15:00,49.27,49.36,49.27,49.35,5821.0,49.27,49.36,49.27,49.35,5821.0
2019-01-18 12:20:00,49.36,49.38,49.24,49.31,12311.0,49.36,49.38,49.24,49.31,12311.0
2019-01-18 12:25:00,49.31,49.33,49.24,49.27,23491.0,49.31,49.33,49.24,49.27,23491.0
2019-01-18 12:30:00,49.28,49.32,49.19,49.23,9851.0,49.28,49.32,49.19,49.23,9851.0
2019-01-18 12:35:00,49.25,49.26,49.17,49.17,4700.0,49.25,49.26,49.17,49.17,4700.0
2019-01-18 12:40:00,49.2,49.24,49.15,49.16,10202.0,49.2,49.24,49.15,49.16,10202.0
2019-01-18 12:45:00,49.15,49.15,49.05,49.08,5697.0,49.15,49.15,49.05,49.08,5697.0
2019-01-18 12:50:00,49.07,49.07,48.89,48.93,30666.0,49.07,49.07,48.89,48.93,30666.0
2019-01-18 12:55:00,48.91,48.91,48.83,48.87,9696.0,48.91,48.91,48.83,48.87,9696.0
2019-01-18 13:00:00,48.88,48.88,48.75,48.77,6989.0,48.88,48.88,48.75,48.77,6989.0
2019-01-18 13:05:00,48.76,48.76,48.65,48.65,5900.0,48.76,48.76,48.65,48.65,5900.0
2019-01-18 13:10:00,48.65,48.65,48.6,48.63,2879.0,48.65,48.65,48.6,48.63,2879.0
2019-01-18 13:15:00,48.63,48.72,48.6,48.68,6450.0,48.63,48.72,48.6,48.68,6450.0
2019-01-18 13:20:00,48.72,48.77,48.66,48.69,11384.0,48.72,48.77,48.66,48.69,11384.0
2019-01-18 13:25:00,48.67,48.73,48.64,48.65,6104.0,48.67,48.73,48.64,48.65,6104.0
2019-01-18 13:30:00,48.64,48.67,48.59,48.62,6250.0,48.64,48.67,48.59,48.62,6250.0
2019-01-18 13:35:00,48.61,48.66,48.6,48.61,4000.0,48.61,48.66,48.6,48.61,4000.0
2019-01-18 13:40:00,48.61,48.69,48.57,48.69,6242.0,48.61,48.69,48.57,48.69,6242.0
2019-01-18 13:45:00,48.67,48.73,48.66,48.7,7547.0,48.67,48.73,48.66,48.7,7547.0
2019-01-18 13:50:00,48.7,48.73,48.67,48.71,2971.0,48.7,48.73,48.67,48.71,2971.0
2019-01-18 13:55:00,48.69,48.73,48.68,48.73,5365.0,48.69,48.73,48.68,48.73,5365.0
2019-01-18 14:00:00,48.72,48.78,48.69,48.77,5800.0,48.72,48.78,48.69,48.77,5800.0
2019-01-18 14:05:00,48.77,48.81,48.73,48.8,3900.0,48.77,48.81,48.73,48.8,3900.0
2019-01-18 14:10:00,48.82,48.82,48.72,48.73,9070.0,48.82,48.82,48.72,48.73,9070.0
2019-01-18 14:15:00,48.75,48.79,48.7,48.72,11565.0,48.75,48.79,48.7,48.72,11565.0
2019-01-18 14:20:00,48.72,48.82,48.71,48.73,24111.0,48.72,48.82,48.71,48.73,24111.0
2019-01-18 14:25:00,48.71,48.71,48.56,48.6,7403.0,48.71,48.71,48.56,48.6,7403.0
2019-01-18 14:30:00,48.6,48.65,48.53,48.53,6852.0,48.6,48.65,48.53,48.53,6852.0
2019-01-18 14:35:00,48.54,48.57,48.47,48.5,11019.0,48.54,48.57,48.47,48.5,11019.0
2019-01-18 14:40:00,48.48,48.49,48.41,48.45,16542.0,48.48,48.49,48.41,48.45,16542.0
2019-01-18 14:45:00,48.48,48.54,48.47,48.52,3350.0,48.48,48.54,48.47,48.52,3350.0
2019-01-18 14:50:00,48.52,48.56,48.51,48.51,5520.0,48.52,48.56,48.51,48.51,5520.0
2019-01-18 14:55:00,48.5,48.58,48.5,48.52,12601.0,48.5,48.58,48.5,48.52,12601.0
2019-01-18 15:00:00,48.52,48.52,48.4,48.46,16275.0,48.52,48.52,48.4,48.46,16275.0
2019-01-18 15:05:00,48.45,48.55,48.45,48.5,4960.0,48.45,48.55,48.45,48.5,4960.0
2019-01-18 15:10:00,48.5,48.53,48.47,48.53,10958.0,48.5,48.53,48.47,48.53,10958.0
2019-01-18 15:15:00,48.55,48.69,48.54,48.6,19036.0,48.55,48.69,48.54,48.6,19036.0
2019-01-18 15:20:00,48.6,48.6,48.42,48.45,19392.0,48.6,48.6,48.42,48.45,19392.0
2019-01-18 15:25:00,48.43,48.44,48.33,48.39,12598.0,48.43,48.44,48.33,48.39,12598.0
2019-01-18 15:30:00,48.4,48.42,48.23,48.23,18967.0,48.4,48.42,48.23,48.23,18967.0
2019-01-18 15:35:00,48.25,48.27,48.19,48.19,23320.0,48.25,48.27,48.19,48.19,23320.0
2019-01-18 15:40:00,48.2,48.22,48.09,48.18,39215.0,48.2,48.22,48.09,48.18,39215.0
2019-01-18 15:45:00,48.18,48.22,48.06,48.07,26961.0,48.18,48.22,48.06,48.07,26961.0
2019-01-18 15:50:00,48.07,48.08,47.95,48.0,40298.0,48.07,48.08,47.95,48.0,40298.0
2019-01-18 15:55:00,48.01,48.01,47.85,47.94,152927.0,48.01,48.01,47.85,47.94,152927.0
2019-01-22 09:30:00,47.62,47.86,47.41,47.41,33871.0,47.62,47.86,47.41,47.41,33871.0
2019-01-22 09:35:00,47.37,47.57,47.32,47.36,19083.0,47.37,47.57,47.32,47.36,19083.0
2019-01-22 09:40:00,47.46,47.54,47.23,47.23,28118.0,47.46,47.54,47.23,47.23,28118.0
2019-01-22 09:45:00,47.2,47.25,47.1,47.11,10078.0,47.2,47.25,47.1,47.11,10078.0
2019-01-22 09:50:00,47.1,47.1,46.68,46.83,25687.0,47.1,47.1,46.68,46.83,25687.0
2019-01-22 09:55:00,46.88,47.33,46.88,47.19,15963.0,46.88,47.33,46.88,47.19,15963.0
2019-01-22 10:00:00,47.11,47.14,46.84,47.0,7776.0,47.11,47.14,46.84,47.0,7776.0
2019-01-22 10:05:00,46.93,46.98,46.81,46.9,27332.0,46.93,46.98,46.81,46.9,27332.0
2019-01-22 10:10:00,46.91,47.03,46.88,46.91,10202.0,46.91,47.03,46.88,46.91,10202.0
2019-01-22 10:15:00,46.88,46.98,46.8,46.9,19268.0,46.88,46.98,46.8,46.9,19268.0
2019-01-22 10:20:00,46.89,47.12,46.88,47.09,9400.0,46.89,47.12,46.88,47.09,9400.0
2019-01-22 10:25:00,47.14,47.15,46.95,47.1,20306.0,47.14,47.15,46.95,47.1,20306.0
2019-01-22 10:30:00,47.07,47.17,47.05,47.1,12885.0,47.07,47.17,47.05,47.1,12885.0
2019-01-22 10:35:00,47.05,47.12,46.9,46.9,17026.0,47.05,47.12,46.9,46.9,17026.0
2019-01-22 10:40:00,46.95,46.97,46.81,46.94,6529.0,46.95,46.97,46.81,46.94,6529.0
2019-01-22 10:45:00,46.96,46.96,46.86,46.9,2815.0,46.96,46.96,46.86,46.9,2815.0
2019-01-22 10:50:00,46.92,47.0,46.9,46.94,6308.0,46.92,47.0,46.9,46.94,6308.0
2019-01-22 10:55:00,47.0,47.0,46.81,46.84,12427.0,47.0,47.0,46.81,46.84,12427.0
2019-01-22 11:00:00,46.87,46.92,46.7,46.92,12493.0,46.87,46.92,46.7,46.92,12493.0
2019-01-22 11:05:00,46.92,46.93,46.78,46.8,10671.0,46.92,46.93,46.78,46.8,10671.0
2019-01-22 11:10:00,46.84,46.94,46.82,46.91,3117.0,46.84,46.94,46.82,46.91,3117.0
2019-01-22 11:15:00,46.93,46.94,46.8,46.8,8100.0,46.93,46.94,46.8,46.8,8100.0
2019-01-22 11:20:00,46.83,46.87,46.78,46.8,10442.0,46.83,46.87,46.78,46.8,10442.0
2019-01-22 11:25:00,46.78,46.78,46.64,46.69,46561.0,46.78,46.78,46.64,46.69,46561.0
2019-01-22 11:30:00,46.7,46.93,46.7,46.86,27706.0,46.7,46.93,46.7,46.86,27706.0
2019-01-22 11:35:00,46.87,46.9,46.78,46.88,20007.0,46.87,46.9,46.78,46.88,20007.0
2019-01-22 11:40:00,46.88,46.88,46.69,46.83,39963.0,46.88,46.88,46.69,46.83,39963.0
2019-01-22 11:45:00,46.82,46.82,46.59,46.7,35947.0,46.82,46.82,46.59,46.7,35947.0
2019-01-22 11:50:00,46.67,46.72,46.55,46.62,7845.0,46.67,46.72,46.55,46.62,7845.0
2019-01-22 11:55:00,46.59,46.71,46.59,46.64,7560.0,46.59,46.71,46.59,46.64,7560.0
2019-01-22 12:00:00,46.67,46.67,46.61,46.64,3300.0,46.67,46.67,46.61,46.64,3300.0
2019-01-22 12:05:00,46.63,46.75,46.61,46.7,7000.0,46.63,46.75,46.61,46.7,7000.0
2019-01-22 12:10:00,46.72,46.73,46.63,46.63,3391.0,46.72,46.73,46.63,46.63,3391.0
2019-01-22 12:15:00,46.66,46.66,46.58,46.58,5908.0,46.66,46.66,46.58,46.58,5908.0
2019-01-22 12:20:00,46.6,46.63,46.46,46.51,10689.0,46.6,46.63,46.46,46.51,10689.0
2019-01-22 12:25:00,46.51,46.54,46.39,46.46,6327.0,46.51,46.54,46.39,46.46,6327.0
2019-01-22 12:30:00,46.43,46.48,46.33,46.33,5490.0,46.43,46.48,46.33,46.33,5490.0
2019-01-22 12:35:00,46.36,46.47,46.31,46.43,7989.0,46.36,46.47,46.31,46.43,7989.0
2019-01-22 12:40:00,46.43,46.48,46.42,46.46,2641.0,46.43,46.48,46.42,46.46,2641.0
2019-01-22 12:45:00,46.47,46.59,46.46,46.55,7161.0,46.47,46.59,46.46,46.55,7161.0
2019-01-22 12:50:00,46.53,46.55,46.47,46.55,1600.0,46.53,46.55,46.47,46.55,1600.0
2019-01-22 12:55:00,46.54,46.54,46.49,46.51,1901.0,46.54,46.54,46.49,46.51,1901.0
2019-01-22 13:00:00,46.49,46.49,46.3,46.32,7731.0,46.49,46.49,46.3,46.32,7731.0
2019-01-22 13:05:00,46.32,46.32,46.16,46.2,20536.0,46.32,46.32,46.16,46.2,20536.0
2019-01-22 13:10:00,46.21,46.22,46.12,46.13,6370.0,46.21,46.22,46.12,46.13,6370.0
2019-01-22 13:15:00,46.17,46.18,46.08,46.11,4465.0,46.17,46.18,46.08,46.11,4465.0
2019-01-22 13:20:00,46.15,46.24,46.15,46.19,11869.0,46.15,46.24,46.15,46.19,11869.0
2019-01-22 13:25:00,46.19,46.23,46.18,46.23,2562.0,46.19,46.23,46.18,46.23,2562.0
2019-01-22 13:30:00,46.21,46.31,46.2,46.31,5208.0,46.21,46.31,46.2,46.31,5208.0
2019-01-22 13:35:00,46.28,46.36,46.28,46.34,3606.0,46.28,46.36,46.28,46.34,3606.0
2019-01-22 13:40:00,46.35,46.36,46.24,46.26,3971.0,46.35,46.36,46.24,46.26,3971.0
2019-01-22 13:45:00,46.24,46.3,46.22,46.29,3265.0,46.24,46.3,46.22,46.29,3265.0
2019-01-22 13:50:00,46.27,46.29,46.21,46.24,4198.0,46.27,46.29,46.21,46.24,4198.0
2019-01-22 13:55:00,46.24,46.3,46.24,46.27,1002.0,46.24,46.3,46.24,46.27,1002.0
2019-01-22 14:00:00,46.28,46.28,46.19,46.19,6849.0,46.28,46.28,46.19,46.19,6849.0
2019-01-22 14:05:00,46.17,46.25,46.13,46.13,6200.0,46.17,46.25,46.13,46.13,6200.0
2019-01-22 14:10:00,46.12,46.24,46.12,46.18,6002.0,46.12,46.24,46.12,46.18,6002.0
2019-01-22 14:15:00,46.17,46.35,46.15,46.35,8708.0,46.17,46.35,46.15,46.35,8708.0
2019-01-22 14:20:00,46.31,46.34,46.23,46.26,10238.0,46.31,46.34,46.23,46.26,10238.0
2019-01-22 14:25:00,46.25,46.26,46.19,46.23,6906.0,46.25,46.26,46.19,46.23,6906.0
2019-01-22 14:30:00,46.23,46.24,46.1,46.1,10772.0,46.23,46.24,46.1,46.1,10772.0
2019-01-22 14:35:00,46.1,46.12,46.04,46.1,9021.0,46.1,46.12,46.04,46.1,9021.0
2019-01-22 14:40:00,46.11,46.17,46.03,46.06,12441.0,46.11,46.17,46.03,46.06,12441.0
2019-01-22 14:45:00,46.08,46.1,45.97,45.99,16159.0,46.08,46.1,45.97,45.99,16159.0
2019-01-22 14:50:00,45.96,46.1,45.96,46.03,10947.0,45.96,46.1,45.96,46.03,10947.0
2019-01-22 14:55:00,46.06,46.14,46.06,46.1,8078.0,46.06,46.14,46.06,46.1,8078.0
2019-01-22 15:00:00,46.13,46.16,46.01,46.07,5270.0,46.13,46.16,46.01,46.07,5270.0
2019-01-22 15:05:00,46.06,46.08,45.94,45.98,7458.0,46.06,46.08,45.94,45.98,7458.0
2019-01-22 15:10:00,45.98,46.08,45.97,46.08,10719.0,45.98,46.08,45.97,46.08,10719.0
2019-01-22 15:15:00,46.09,46.16,46.07,46.16,10319.0,46.09,46.16,46.07,46.16,10319.0
2019-01-22 15:20:00,46.16,46.32,46.16,46.32,9261.0,46.16,46.32,46.16,46.32,9261.0
2019-01-22 15:25:00,46.29,46.3,46.21,46.21,13096.0,46.29,46.3,46.21,46.21,13096.0
2019-01-22 15:30:00,46.21,46.22,46.06,46.07,17504.0,46.21,46.22,46.06,46.07,17504.0
2019-01-22 15:35:00,46.08,46.3,46.02,46.3,22153.0,46.08,46.3,46.02,46.3,22153.0
2019-01-22 15:40:00,46.3,46.37,46.22,46.22,16358.0,46.3,46.37,46.22,46.22,16358.0
2019-01-22 15:45:00,46.22,46.22,46.11,46.18,19703.0,46.22,46.22,46.11,46.18,19703.0
2019-01-22 15:50:00,46.16,46.2,46.06,46.12,31071.0,46.16,46.2,46.06,46.12,31071.0
2019-01-22 15:55:00,46.12,46.24,46.08,46.2,71985.0,46.12,46.24,46.08,46.2,71985.0
2019-01-23 09:30:00,46.76,46.85,46.47,46.7,46681.0,46.76,46.85,46.47,46.7,46681.0
2019-01-23 09:35:00,46.59,46.71,46.36,46.4,11457.0,46.59,46.71,46.36,46.4,11457.0
2019-01-23 09:40:00,46.48,46.68,46.45,46.51,15277.0,46.48,46.68,46.45,46.51,15277.0
2019-01-23 09:45:00,46.53,46.74,46.51,46.65,5882.0,46.53,46.74,46.51,46.65,5882.0
2019-01-23 09:50:00,46.66,46.8,46.58,46.58,11700.0,46.66,46.8,46.58,46.58,11700.0
2019-01-23 09:55:00,46.57,46.66,46.51,46.66,9647.0,46.57,46.66,46.51,46.66,9647.0
2019-01-23 10:00:00,46.64,46.91,46.61,46.9,16549.0,46.64,46.91,46.61,46.9,16549.0
2019-01-23 10:05:00,46.9,46.9,46.71,46.85,13076.0,46.9,46.9,46.71,46.85,13076.0
2019-01-23 10:10:00,46.84,46.89,46.77,46.84,12425.0,46.84,46.89,46.77,46.84,12425.0
2019-01-23 10:15:00,46.89,46.99,46.83,46.86,5569.0,46.89,46.99,46.83,46.86,5569.0
2019-01-23 10:20:00,46.89,46.97,46.84,46.92,16575.0,46.89,46.97,46.84,46.92,16575.0
2019-01-23 10:25:00,46.9,46.94,46.89,46.91,7178.0,46.9,46.94,46.89,46.91,7178.0
2019-01-23 10:30:00,46.91,46.91,46.8,46.82,9797.0,46.91,46.91,46.8,46.82,9797.0
2019-01-23 10:35:00,46.78,46.79,46.67,46.67,4860.0,46.78,46.79,46.67,46.67,4860.0
2019-01-23 10:40:00,46.64,46.73,46.5,46.5,43661.0,46.64,46.73,46.5,46.5,43661.0
2019-01-23 10:45:00,46.51,46.51,46.3,46.3,17895.0,46.51,46.51,46.3,46.3,17895.0
2019-01-23 10:50:00,46.3,46.34,46.18,46.24,45079.0,46.3,46.34,46.18,46.24,45079.0
2019-01-23 10:55:00,46.24,46.4,46.17,46.39,26784.0,46.24,46.4,46.17,46.39,26784.0
2019-01-23 11:00:00,46.4,46.41,46.34,46.38,9499.0,46.4,46.41,46.34,46.38,9499.0
2019-01-23 11:05:00,46.4,46.4,46.25,46.28,6882.0,46.4,46.4,46.25,46.28,6882.0
2019-01-23 11:10:00,46.25,46.39,46.25,46.39,6921.0,46.25,46.39,46.25,46.39,6921.0
2019-01-23 11:15:00,46.38,46.39,46.15,46.15,9552.0,46.38,46.39,46.15,46.15,9552.0
2019-01-23 11:20:00,46.16,46.16,46.07,46.08,3285.0,46.16,46.16,46.07,46.08,3285.0
2019-01-23 11:25:00,46.08,46.1,45.99,46.05,10600.0,46.08,46.1,45.99,46.05,10600.0
2019-01-23 11:30:00,46.06,46.13,46.02,46.11,7269.0,46.06,46.13,46.02,46.11,7269.0
2019-01-23 11:35:00,46.13,46.22,46.01,46.04,10214.0,46.13,46.22,46.01,46.04,10214.0
2019-01-23 11:40:00,46.05,46.05,45.86,45.88,14282.0,46.05,46.05,45.86,45.88,14282.0
2019-01-23 11:45:00,45.91,45.91,45.79,45.8,12053.0,45.91,45.91,45.79,45.8,12053.0
2019-01-23 11:50:00,45.8,45.89,45.77,45.79,12985.0,45.8,45.89,45.77,45.79,12985.0
2019-01-23 11:55:00,45.82,45.91,45.79,45.83,8301.0,45.82,45.91,45.79,45.83,8301.0
2019-01-23 12:00:00,45.83,45.99,45.83,45.94,6725.0,45.83,45.99,45.83,45.94,6725.0
2019-01-23 12:05:00,45.99,46.05,45.84,45.88,10858.0,45.99,46.05,45.84,45.88,10858.0
2019-01-23 12:10:00,45.9,45.92,45.82,45.9,4111.0,45.9,45.92,45.82,45.9,4111.0
2019-01-23 12:15:00,45.88,45.95,45.82,45.92,6393.0,45.88,45.95,45.82,45.92,6393.0
2019-01-23 12:20:00,45.92,46.02,45.92,46.02,6870.0,45.92,46.02,45.92,46.02,6870.0
2019-01-23 12:25:00,46.01,46.02,45.94,46.02,6000.0,46.01,46.02,45.94,46.02,6000.0
2019-01-23 12:30:00,45.99,46.0,45.94,46.0,1759.0,45.99,46.0,45.94,46.0,1759.0
2019-01-23 12:35:00,45.98,46.01,45.92,45.98,5355.0,45.98,46.01,45.92,45.98,5355.0
2019-01-23 12:40:00,45.93,45.98,45.91,45.92,4564.0,45.93,45.98,45.91,45.92,4564.0
2019-01-23 12:45:00,45.93,46.03,45.93,46.0,3529.0,45.93,46.03,45.93,46.0,3529.0
2019-01-23 12:50:00,46.02,46.08,45.98,46.07,7026.0,46.02,46.08,45.98,46.07,7026.0
2019-01-23 12:55:00,46.07,46.16,46.04,46.15,5100.0,46.07,46.16,46.04,46.15,5100.0
2019-01-23 13:00:00,46.16,46.17,46.07,46.1,7431.0,46.16,46.17,46.07,46.1,7431.0
2019-01-23 13:05:00,46.1,46.16,46.0,46.15,9876.0,46.1,46.16,46.0,46.15,9876.0
2019-01-23 13:10:00,46.15,46.17,46.12,46.13,3900.0,46.15,46.17,46.12,46.13,3900.0
2019-01-23 13:15:00,46.15,46.28,46.13,46.24,7505.0,46.15,46.28,46.13,46.24,7505.0
2019-01-23 13:20:00,46.22,46.25,46.19,46.2,3500.0,46.22,46.25,46.19,46.2,3500.0
2019-01-23 13:25:00,46.18,46.2,46.11,46.11,3500.0,46.18,46.2,46.11,46.11,3500.0
2019-01-23 13:30:00,46.12,46.19,46.11,46.11,6120.0,46.12,46.19,46.11,46.11,6120.0
2019-01-23 13:35:00,46.13,46.18,46.12,46.13,2700.0,46.13,46.18,46.12,46.13,2700.0
2019-01-23 13:40:00,46.1,46.16,46.08,46.15,5250.0,46.1,46.16,46.08,46.15,5250.0
2019-01-23 13:45:00,46.15,46.17,46.09,46.13,2500.0,46.15,46.17,46.09,46.13,2500.0
2019-01-23 13:50:00,46.1,46.13,46.02,46.05,3800.0,46.1,46.13,46.02,46.05,3800.0
2019-01-23 13:55:00,46.06,46.09,46.02,46.05,5476.0,46.06,46.09,46.02,46.05,5476.0
2019-01-23 14:00:00,46.07,46.22,46.04,46.19,5725.0,46.07,46.22,46.04,46.19,5725.0
2019-01-23 14:05:00,46.19,46.2,46.08,46.13,8651.0,46.19,46.2,46.08,46.13,8651.0
2019-01-23 14:10:00,46.12,46.22,46.12,46.19,3202.0,46.12,46.22,46.12,46.19,3202.0
2019-01-23 14:15:00,46.19,46.21,46.1,46.12,6822.0,46.19,46.21,46.1,46.12,6822.0
2019-01-23 14:20:00,46.13,46.15,46.05,46.13,4034.0,46.13,46.15,46.05,46.13,4034.0
2019-01-23 14:25:00,46.14,46.16,46.1,46.1,4292.0,46.14,46.16,46.1,46.1,4292.0
2019-01-23 14:30:00,46.09,46.09,45.96,46.01,5420.0,46.09,46.09,45.96,46.01,5420.0
2019-01-23 14:35:00,46.02,46.06,45.96,45.98,5302.0,46.02,46.06,45.96,45.98,5302.0
2019-01-23 14:40:00,45.97,46.17,45.93,46.12,32957.0,45.97,46.17,45.93,46.12,32957.0
2019-01-23 14:45:00,46.1,46.18,46.08,46.11,6429.0,46.1,46.18,46.08,46.11,6429.0
2019-01-23 14:50:00,46.15,46.22,46.15,46.21,4002.0,46.15,46.22,46.15,46.21,4002.0
2019-01-23 14:55:00,46.21,46.31,46.19,46.29,8612.0,46.21,46.31,46.19,46.29,8612.0
2019-01-23 15:00:00,46.29,46.39,46.27,46.38,19994.0,46.29,46.39,46.27,46.38,19994.0
2019-01-23 15:05:00,46.38,46.44,46.33,46.34,28261.0,46.38,46.44,46.33,46.34,28261.0
2019-01-23 15:10:00,46.34,46.36,46.27,46.3,20322.0,46.34,46.36,46.27,46.3,20322.0
2019-01-23 15:15:00,46.3,46.45,46.3,46.45,14679.0,46.3,46.45,46.3,46.45,14679.0
2019-01-23 15:20:00,46.45,46.54,46.43,46.48,20379.0,46.45,46.54,46.43,46.48,20379.0
2019-01-23 15:25:00,46.48,46.48,46.38,46.43,19640.0,46.48,46.48,46.38,46.43,19640.0
2019-01-23 15:30:00,46.41,46.43,46.26,46.3,22882.0,46.41,46.43,46.26,46.3,22882.0
2019-01-23 15:35:00,46.31,46.36,46.26,46.36,42278.0,46.31,46.36,46.26,46.36,42278.0
2019-01-23 15:40:00,46.34,46.47,46.34,46.46,31115.0,46.34,46.47,46.34,46.46,31115.0
2019-01-23 15:45:00,46.45,46.5,46.41,46.5,34011.0,46.45,46.5,46.41,46.5,34011.0
2019-01-23 15:50:00,46.49,46.49,46.41,46.43,29541.0,46.49,46.49,46.41,46.43,29541.0
2019-01-23 15:55:00,46.44,46.56,46.44,46.55,55242.0,46.44,46.56,46.44,46.55,55242.0
2019-01-24 09:30:00,46.31,47.09,46.14,47.02,51944.0,46.31,47.09,46.14,47.02,51944.0
2019-01-24 09:35:00,47.03,47.73,46.96,47.48,32369.0,47.03,47.73,46.96,47.48,32369.0
2019-01-24 09:40:00,47.53,47.73,47.25,47.63,43854.0,47.53,47.73,47.25,47.63,43854.0
2019-01-24 09:45:00,47.72,48.11,47.66,48.1,29907.0,47.72,48.11,47.66,48.1,29907.0
2019-01-24 09:50:00,48.04,48.29,48.04,48.27,23945.0,48.04,48.29,48.04,48.27,23945.0
2019-01-24 09:55:00,48.25,48.34,47.91,48.24,45214.0,48.25,48.34,47.91,48.24,45214.0
2019-01-24 10:00:00,48.21,48.35,48.07,48.18,8397.0,48.21,48.35,48.07,48.18,8397.0
2019-01-24 10:05:00,48.15,48.17,48.0,48.14,5900.0,48.15,48.17,48.0,48.14,5900.0
2019-01-24 10:10:00,48.15,48.2,48.08,48.15,3330.0,48.15,48.2,48.08,48.15,3330.0
2019-01-24 10:15:00,48.15,48.34,48.15,48.24,8002.0,48.15,48.34,48.15,48.24,8002.0
2019-01-24 10:20:00,48.3,48.31,48.16,48.27,12602.0,48.3,48.31,48.16,48.27,12602.0
2019-01-24 10:25:00,48.29,48.55,48.17,48.51,29839.0,48.29,48.55,48.17,48.51,29839.0
2019-01-24 10:30:00,48.53,48.84,48.5,48.76,37347.0,48.53,48.84,48.5,48.76,37347.0
2019-01-24 10:35:00,48.79,48.79,48.45,48.56,20116.0,48.79,48.79,48.45,48.56,20116.0
2019-01-24 10:40:00,48.52,48.79,48.51,48.76,26020.0,48.52,48.79,48.51,48.76,26020.0
2019-01-24 10:45:00,48.75,48.79,48.5,48.51,5718.0,48.75,48.79,48.5,48.51,5718.0
2019-01-24 10:50:00,48.46,48.56,48.46,48.48,8879.0,48.46,48.56,48.46,48.48,8879.0
2019-01-24 10:55:00,48.51,48.74,48.5,48.74,9758.0,48.51,48.74,48.5,48.74,9758.0
2019-01-24 11:00:00,48.71,48.71,48.42,48.54,14700.0,48.71,48.71,48.42,48.54,14700.0
2019-01-24 11:05:00,48.58,48.6,48.51,48.52,8975.0,48.58,48.6,48.51,48.52,8975.0
2019-01-24 11:10:00,48.56,48.6,48.36,48.43,13081.0,48.56,48.6,48.36,48.43,13081.0
2019-01-24 11:15:00,48.44,48.48,48.35,48.39,8293.0,48.44,48.48,48.35,48.39,8293.0
2019-01-24 11:20:00,48.37,48.47,48.35,48.45,9061.0,48.37,48.47,48.35,48.45,9061.0
2019-01-24 11:25:00,48.46,48.49,48.38,48.48,7747.0,48.46,48.49,48.38,48.48,7747.0
2019-01-24 11:30:00,48.5,48.57,48.43,48.55,18259.0,48.5,48.57,48.43,48.55,18259.0
2019-01-24 11:35:00,48.57,48.65,48.52,48.6,44497.0,48.57,48.65,48.52,48.6,44497.0
2019-01-24 11:40:00,48.6,48.75,48.53,48.75,19972.0,48.6,48.75,48.53,48.75,19972.0
2019-01-24 11:45:00,48.74,48.79,48.7,48.77,10226.0,48.74,48.79,48.7,48.77,10226.0
2019-01-24 11:50:00,48.8,48.81,48.66,48.76,12898.0,48.8,48.81,48.66,48.76,12898.0
2019-01-24 11:55:00,48.78,48.79,48.72,48.77,3661.0,48.78,48.79,48.72,48.77,3661.0
2019-01-24 12:00:00,48.77,48.79,48.72,48.78,6847.0,48.77,48.79,48.72,48.78,6847.0
2019-01-24 12:05:00,48.76,48.8,48.71,48.77,7565.0,48.76,48.8,48.71,48.77,7565.0
2019-01-24 12:10:00,48.76,48.85,48.62,48.85,12698.0,48.76,48.85,48.62,48.85,12698.0
2019-01-24 12:15:00,48.85,48.86,48.79,48.79,7234.0,48.85,48.86,48.79,48.79,7234.0
2019-01-24 12:20:00,48.82,48.84,48.76,48.77,32603.0,48.82,48.84,48.76,48.77,32603.0
2019-01-24 12:25:00,48.76,48.76,48.58,48.63,11618.0,48.76,48.76,48.58,48.63,11618.0
2019-01-24 12:30:00,48.65,48.65,48.56,48.56,6891.0,48.65,48.65,48.56,48.56,6891.0
2019-01-24 12:35:00,48.54,48.56,48.36,48.44,12506.0,48.54,48.56,48.36,48.44,12506.0
2019-01-24 12:40:00,48.43,48.43,48.31,48.43,6300.0,48.43,48.43,48.31,48.43,6300.0
2019-01-24 12:45:00,48.42,48.48,48.39,48.39,33022.0,48.42,48.48,48.39,48.39,33022.0
2019-01-24 12:50:00,48.36,48.36,48.24,48.27,36446.0,48.36,48.36,48.24,48.27,36446.0
2019-01-24 12:55:00,48.27,48.37,48.21,48.32,11079.0,48.27,48.37,48.21,48.32,11079.0
2019-01-24 13:00:00,48.34,48.34,48.18,48.2,12989.0,48.34,48.34,48.18,48.2,12989.0
2019-01-24 13:05:00,48.17,48.23,48.14,48.16,10026.0,48.17,48.23,48.14,48.16,10026.0
2019-01-24 13:10:00,48.15,48.33,48.01,48.33,25482.0,48.15,48.33,48.01,48.33,25482.0
2019-01-24 13:15:00,48.28,48.36,48.25,48.34,15200.0,48.28,48.36,48.25,48.34,15200.0
2019-01-24 13:20:00,48.36,48.43,48.24,48.24,19923.0,48.36,48.43,48.24,48.24,19923.0
2019-01-24 13:25:00,48.24,48.28,48.19,48.28,5829.0,48.24,48.28,48.19,48.28,5829.0
2019-01-24 13:30:00,48.28,48.37,48.26,48.33,4388.0,48.28,48.37,48.26,48.33,4388.0
2019-01-24 13:35:00,48.36,48.39,48.32,48.38,4250.0,48.36,48.39,48.32,48.38,4250.0
2019-01-24 13:40:00,48.38,48.44,48.28,48.28,5552.0,48.38,48.44,48.28,48.28,5552.0
2019-01-24 13:45:00,48.26,48.28,48.22,48.27,6293.0,48.26,48.28,48.22,48.27,6293.0
2019-01-24 13:50:00,48.3,48.39,48.27,48.3,12771.0,48.3,48.39,48.27,48.3,12771.0
2019-01-24 13:55:00,48.32,48.32,48.24,48.25,10768.0,48.32,48.32,48.24,48.25,10768.0
2019-01-24 14:00:00,48.25,48.26,48.15,48.18,12758.0,48.25,48.26,48.15,48.18,12758.0
2019-01-24 14:05:00,48.18,48.32,48.17,48.26,7350.0,48.18,48.32,48.17,48.26,7350.0
2019-01-24 14:10:00,48.23,48.26,48.13,48.17,8860.0,48.23,48.26,48.13,48.17,8860.0
2019-01-24 14:15:00,48.17,48.21,48.11,48.19,9840.0,48.17,48.21,48.11,48.19,9840.0
2019-01-24 14:20:00,48.2,48.22,48.12,48.15,10296.0,48.2,48.22,48.12,48.15,10296.0
2019-01-24 14:25:00,48.16,48.19,48.08,48.16,13417.0,48.16,48.19,48.08,48.16,13417.0
2019-01-24 14:30:00,48.16,48.21,48.15,48.2,17479.0,48.16,48.21,48.15,48.2,17479.0
2019-01-24 14:35:00,48.19,48.26,48.16,48.25,27328.0,48.19,48.26,48.16,48.25,27328.0
2019-01-24 14:40:00,48.25,48.29,48.23,48.27,15043.0,48.25,48.29,48.23,48.27,15043.0
2019-01-24 14:45:00,48.27,48.34,48.24,48.29,24260.0,48.27,48.34,48.24,48.29,24260.0
2019-01-24 14:50:00,48.28,48.35,48.28,48.32,8972.0,48.28,48.35,48.28,48.32,8972.0
2019-01-24 14:55:00,48.34,48.36,48.29,48.35,13760.0,48.34,48.36,48.29,48.35,13760.0
2019-01-24 15:00:00,48.35,48.37,48.3,48.36,32201.0,48.35,48.37,48.3,48.36,32201.0
2019-01-24 15:05:00,48.36,48.44,48.33,48.44,50853.0,48.36,48.44,48.33,48.44,50853.0
2019-01-24 15:10:00,48.45,48.64,48.44,48.6,20198.0,48.45,48.64,48.44,48.6,20198.0
2019-01-24 15:15:00,48.6,48.62,48.52,48.55,15646.0,48.6,48.62,48.52,48.55,15646.0
2019-01-24 15:20:00,48.55,48.61,48.55,48.61,9759.0,48.55,48.61,48.55,48.61,9759.0
2019-01-24 15:25:00,48.62,48.64,48.51,48.54,12130.0,48.62,48.64,48.51,48.54,12130.0
2019-01-24 15:30:00,48.55,48.56,48.44,48.49,19722.0,48.55,48.56,48.44,48.49,19722.0
2019-01-24 15:35:00,48.5,48.54,48.49,48.53,16555.0,48.5,48.54,48.49,48.53,16555.0
2019-01-24 15:40:00,48.54,48.57,48.52,48.55,23105.0,48.54,48.57,48.52,48.55,23105.0
2019-01-24 15:45:00,48.55,48.6,48.51,48.52,34705.0,48.55,48.6,48.51,48.52,34705.0
2019-01-24 15:50:00,48.52,48.56,48.51,48.55,40247.0,48.52,48.56,48.51,48.55,40247.0
2019-01-24 15:55:00,48.55,48.64,48.53,48.61,99365.0,48.55,48.64,48.53,48.61,99365.0
2019-01-25 09:30:00,48.84,49.44,48.63,49.35,42978.0,48.84,49.44,48.63,49.35,42978.0
2019-01-25 09:35:00,49.41,49.41,49.01,49.26,18641.0,49.41,49.41,49.01,49.26,18641.0
2019-01-25 09:40:00,49.25,49.64,49.16,49.33,27396.0,49.25,49.64,49.16,49.33,27396.0
2019-01-25 09:45:00,49.33,49.39,49.06,49.27,19385.0,49.33,49.39,49.06,49.27,19385.0
2019-01-25 09:50:00,49.28,49.42,49.26,49.27,13717.0,49.28,49.42,49.26,49.27,13717.0
2019-01-25 09:55:00,49.26,49.26,49.1,49.23,16194.0,49.26,49.26,49.1,49.23,16194.0
2019-01-25 10:00:00,49.2,49.35,49.17,49.26,12063.0,49.2,49.35,49.17,49.26,12063.0
2019-01-25 10:05:00,49.23,49.38,49.21,49.38,8594.0,49.23,49.38,49.21,49.38,8594.0
2019-01-25 10:10:00,49.35,49.54,49.3,49.49,13846.0,49.35,49.54,49.3,49.49,13846.0
2019-01-25 10:15:00,49.46,49.47,49.32,49.41,3000.0,49.46,49.47,49.32,49.41,3000.0
2019-01-25 10:20:00,49.34,49.34,49.12,49.27,11225.0,49.34,49.34,49.12,49.27,11225.0
2019-01-25 10:25:00,49.28,49.31,49.15,49.31,8444.0,49.28,49.31,49.15,49.31,8444.0
2019-01-25 10:30:00,49.31,49.49,49.31,49.37,7600.0,49.31,49.49,49.31,49.37,7600.0
2019-01-25 10:35:00,49.35,49.45,49.3,49.41,6326.0,49.35,49.45,49.3,49.41,6326.0
2019-01-25 10:40:00,49.4,49.45,49.33,49.45,5600.0,49.4,49.45,49.33,49.45,5600.0
2019-01-25 10:45:00,49.43,49.44,49.36,49.42,2721.0,49.43,49.44,49.36,49.42,2721.0
2019-01-25 10:50:00,49.4,49.43,49.34,49.38,4400.0,49.4,49.43,49.34,49.38,4400.0
2019-01-25 10:55:00,49.38,49.54,49.38,49.54,6889.0,49.38,49.54,49.38,49.54,6889.0
2019-01-25 11:00:00,49.55,49.6,49.52,49.6,3600.0,49.55,49.6,49.52,49.6,3600.0
2019-01-25 11:05:00,49.6,49.71,49.58,49.68,12545.0,49.6,49.71,49.58,49.68,12545.0
2019-01-25 11:10:00,49.69,49.71,49.59,49.59,9284.0,49.69,49.71,49.59,49.59,9284.0
2019-01-25 11:15:00,49.61,49.65,49.56,49.59,11801.0,49.61,49.65,49.56,49.59,11801.0
2019-01-25 11:20:00,49.6,49.66,49.58,49.62,10775.0,49.6,49.66,49.58,49.62,10775.0
2019-01-25 11:25:00,49.6,49.68,49.53,49.66,13379.0,49.6,49.68,49.53,49.66,13379.0
2019-01-25 11:30:00,49.68,49.79,49.68,49.79,10360.0,49.68,49.79,49.68,49.79,10360.0
2019-01-25 11:35:00,49.78,49.91,49.77,49.8,17745.0,49.78,49.91,49.77,49.8,17745.0
2019-01-25 11:40:00,49.79,49.92,49.79,49.85,5409.0,49.79,49.92,49.79,49.85,5409.0
2019-01-25 11:45:00,49.89,49.89,49.74,49.83,5916.0,49.89,49.89,49.74,49.83,5916.0
2019-01-25 11:50:00,49.83,49.88,49.82,49.84,3577.0,49.83,49.88,49.82,49.84,3577.0
2019-01-25 11:55:00,49.83,49.9,49.79,49.87,6224.0,49.83,49.9,49.79,49.87,6224.0
2019-01-25 12:00:00,49.88,49.89,49.74,49.74,4874.0,49.88,49.89,49.74,49.74,4874.0
2019-01-25 12:05:00,49.74,49.83,49.72,49.79,6644.0,49.74,49.83,49.72,49.79,6644.0
2019-01-25 12:10:00,49.79,49.83,49.68,49.75,10886.0,49.79,49.83,49.68,49.75,10886.0
2019-01-25 12:15:00,49.78,49.78,49.73,49.76,2928.0,49.78,49.78,49.73,49.76,2928.0
2019-01-25 12:20:00,49.76,49.79,49.75,49.78,3993.0,49.76,49.79,49.75,49.78,3993.0
2019-01-25 12:25:00,49.78,49.85,49.78,49.82,8200.0,49.78,49.85,49.78,49.82,8200.0
2019-01-25 12:30:00,49.83,49.83,49.74,49.78,12101.0,49.83,49.83,49.74,49.78,12101.0
2019-01-25 12:35:00,49.78,49.89,49.75,49.89,5398.0,49.78,49.89,49.75,49.89,5398.0
2019-01-25 12:40:00,49.88,49.88,49.75,49.76,4267.0,49.88,49.88,49.75,49.76,4267.0
2019-01-25 12:45:00,49.75,49.75,49.66,49.68,9229.0,49.75,49.75,49.66,49.68,9229.0
2019-01-25 12:50:00,49.71,49.81,49.64,49.78,11068.0,49.71,49.81,49.64,49.78,11068.0
2019-01-25 12:55:00,49.79,49.9,49.77,49.85,7730.0,49.79,49.9,49.77,49.85,7730.0
2019-01-25 13:00:00,49.91,49.94,49.85,49.9,6450.0,49.91,49.94,49.85,49.9,6450.0
2019-01-25 13:05:00,49.88,49.94,49.84,49.94,4589.0,49.88,49.94,49.84,49.94,4589.0
2019-01-25 13:10:00,49.91,49.95,49.87,49.94,7500.0,49.91,49.95,49.87,49.94,7500.0
2019-01-25 13:15:00,49.94,49.98,49.92,49.94,5893.0,49.94,49.98,49.92,49.94,5893.0
2019-01-25 13:20:00,49.95,49.96,49.89,49.95,5130.0,49.95,49.96,49.89,49.95,5130.0
2019-01-25 13:25:00,50.0,50.0,49.92,49.96,20405.0,50.0,50.0,49.92,49.96,20405.0
2019-01-25 13:30:00,49.97,49.98,49.84,49.84,8675.0,49.97,49.98,49.84,49.84,8675.0
2019-01-25 13:35:00,49.85,49.88,49.82,49.86,4749.0,49.85,49.88,49.82,49.86,4749.0
2019-01-25 13:40:00,49.87,49.95,49.87,49.94,9224.0,49.87,49.95,49.87,49.94,9224.0
2019-01-25 13:45:00,49.97,50.1,49.97,50.07,22653.0,49.97,50.1,49.97,50.07,22653.0
2019-01-25 13:50:00,50.08,50.1,49.99,50.02,12372.0,50.08,50.1,49.99,50.02,12372.0
2019-01-25 13:55:00,50.02,50.04,50.0,50.01,12402.0,50.02,50.04,50.0,50.01,12402.0
2019-01-25 14:00:00,50.01,50.03,49.94,49.94,8666.0,50.01,50.03,49.94,49.94,8666.0
2019-01-25 14:05:00,49.97,50.1,49.93,50.09,10029.0,49.97,50.1,49.93,50.09,10029.0
2019-01-25 14:10:00,50.08,50.08,49.97,49.99,10400.0,50.08,50.08,49.97,49.99,10400.0
2019-01-25 14:15:00,50.0,50.03,49.94,49.98,7252.0,50.0,50.03,49.94,49.98,7252.0
2019-01-25 14:20:00,50.01,50.02,49.83,49.93,15124.0,50.01,50.02,49.83,49.93,15124.0
2019-01-25 14:25:00,49.92,49.95,49.79,49.84,18100.0,49.92,49.95,49.79,49.84,18100.0
2019-01-25 14:30:00,49.85,49.9,49.75,49.75,7045.0,49.85,49.9,49.75,49.75,7045.0
2019-01-25 14:35:00,49.76,49.89,49.74,49.89,7472.0,49.76,49.89,49.74,49.89,7472.0
2019-01-25 14:40:00,49.89,50.02,49.86,49.95,19286.0,49.89,50.02,49.86,49.95,19286.0
2019-01-25 14:45:00,49.93,49.94,49.89,49.93,6283.0,49.93,49.94,49.89,49.93,6283.0
2019-01-25 14:50:00,49.92,49.93,49.82,49.89,4100.0,49.92,49.93,49.82,49.89,4100.0
2019-01-25 14:55:00,49.89,49.92,49.85,49.9,7340.0,49.89,49.92,49.85,49.9,7340.0
2019-01-25 15:00:00,49.88,49.9,49.84,49.84,15283.0,49.88,49.9,49.84,49.84,15283.0
2019-01-25 15:05:00,49.83,49.85,49.8,49.81,7672.0,49.83,49.85,49.8,49.81,7672.0
2019-01-25 15:10:00,49.82,49.88,49.8,49.88,7588.0,49.82,49.88,49.8,49.88,7588.0
2019-01-25 15:15:00,49.86,49.96,49.86,49.96,7010.0,49.86,49.96,49.86,49.96,7010.0
2019-01-25 15:20:00,49.97,49.97,49.92,49.94,7819.0,49.97,49.97,49.92,49.94,7819.0
2019-01-25 15:25:00,49.94,49.97,49.81,49.81,11246.0,49.94,49.97,49.81,49.81,11246.0
2019-01-25 15:30:00,49.81,49.81,49.7,49.74,39651.0,49.81,49.81,49.7,49.74,39651.0
2019-01-25 15:35:00,49.75,49.78,49.69,49.76,34109.0,49.75,49.78,49.69,49.76,34109.0
2019-01-25 15:40:00,49.76,49.8,49.72,49.78,18181.0,49.76,49.8,49.72,49.78,18181.0
2019-01-25 15:45:00,49.79,49.82,49.73,49.79,22486.0,49.79,49.82,49.73,49.79,22486.0
2019-01-25 15:50:00,49.78,49.78,49.66,49.77,32362.0,49.78,49.78,49.66,49.77,32362.0
2019-01-25 15:55:00,49.77,49.94,49.77,49.86,92679.0,49.77,49.94,49.77,49.86,92679.0
2019-01-28 09:30:00,49.3,49.65,49.05,49.64,18394.0,49.3,49.65,49.05,49.64,18394.0
2019-01-28 09:35:00,49.66,49.7,49.46,49.47,12652.0,49.66,49.7,49.46,49.47,12652.0
2019-01-28 09:40:00,49.48,49.66,49.42,49.65,5312.0,49.48,49.66,49.42,49.65,5312.0
2019-01-28 09:45:00,49.61,49.79,49.61,49.69,8035.0,49.61,49.79,49.61,49.69,8035.0
2019-01-28 09:50:00,49.61,49.78,49.53,49.66,19430.0,49.61,49.78,49.53,49.66,19430.0
2019-01-28 09:55:00,49.65,49.98,49.63,49.97,13816.0,49.65,49.98,49.63,49.97,13816.0
2019-01-28 10:00:00,49.89,49.89,49.6,49.61,9654.0,49.89,49.89,49.6,49.61,9654.0
2019-01-28 10:05:00,49.65,49.76,49.57,49.76,5558.0,49.65,49.76,49.57,49.76,5558.0
2019-01-28 10:10:00,49.7,49.77,49.63,49.7,11795.0,49.7,49.77,49.63,49.7,11795.0
2019-01-28 10:15:00,49.7,49.81,49.64,49.81,6745.0,49.7,49.81,49.64,49.81,6745.0
2019-01-28 10:20:00,49.79,50.16,49.78,50.06,14630.0,49.79,50.16,49.78,50.06,14630.0
2019-01-28 10:25:00,50.07,50.26,50.04,50.18,16546.0,50.07,50.26,50.04,50.18,16546.0
2019-01-28 10:30:00,50.18,50.3,50.16,50.29,13770.0,50.18,50.3,50.16,50.29,13770.0
2019-01-28 10:35:00,50.26,50.3,50.06,50.1,16471.0,50.26,50.3,50.06,50.1,16471.0
2019-01-28 10:40:00,50.08,50.14,49.99,50.03,8935.0,50.08,50.14,49.99,50.03,8935.0
2019-01-28 10:45:00,50.04,50.13,50.02,50.07,5518.0,50.04,50.13,50.02,50.07,5518.0
2019-01-28 10:50:00,50.08,50.12,50.01,50.04,3375.0,50.08,50.12,50.01,50.04,3375.0
2019-01-28 10:55:00,50.07,50.1,49.98,50.03,6403.0,50.07,50.1,49.98,50.03,6403.0
2019-01-28 11:00:00,50.01,50.11,50.0,50.04,6920.0,50.01,50.11,50.0,50.04,6920.0
2019-01-28 11:05:00,50.03,50.18,50.02,50.18,7152.0,50.03,50.18,50.02,50.18,7152.0
2019-01-28 11:10:00,50.14,50.33,50.14,50.33,6727.0,50.14,50.33,50.14,50.33,6727.0
2019-01-28 11:15:00,50.32,50.32,50.18,50.22,11488.0,50.32,50.32,50.18,50.22,11488.0
2019-01-28 11:20:00,50.22,50.24,50.08,50.24,8303.0,50.22,50.24,50.08,50.24,8303.0
2019-01-28 11:25:00,50.23,50.37,50.22,50.37,16391.0,50.23,50.37,50.22,50.37,16391.0
2019-01-28 11:30:00,50.37,50.39,50.26,50.29,20106.0,50.37,50.39,50.26,50.29,20106.0
2019-01-28 11:35:00,50.32,50.42,50.3,50.39,25347.0,50.32,50.42,50.3,50.39,25347.0
2019-01-28 11:40:00,50.38,50.38,50.2,50.26,24457.0,50.38,50.38,50.2,50.26,24457.0
2019-01-28 11:45:00,50.24,50.3,50.17,50.29,15681.0,50.24,50.3,50.17,50.29,15681.0
2019-01-28 11:50:00,50.27,50.34,50.21,50.22,10667.0,50.27,50.34,50.21,50.22,10667.0
2019-01-28 11:55:00,50.25,50.36,50.22,50.29,11169.0,50.25,50.36,50.22,50.29,11169.0
2019-01-28 12:00:00,50.27,50.33,50.2,50.23,5629.0,50.27,50.33,50.2,50.23,5629.0
2019-01-28 12:05:00,50.23,50.25,50.08,50.12,8880.0,50.23,50.25,50.08,50.12,8880.0
2019-01-28 12:10:00,50.13,50.14,50.06,50.11,3188.0,50.13,50.14,50.06,50.11,3188.0
2019-01-28 12:15:00,50.12,50.18,50.1,50.16,6737.0,50.12,50.18,50.1,50.16,6737.0
2019-01-28 12:20:00,50.13,50.21,50.13,50.19,2604.0,50.13,50.21,50.13,50.19,2604.0
2019-01-28 12:25:00,50.24,50.28,50.21,50.26,5026.0,50.24,50.28,50.21,50.26,5026.0
2019-01-28 12:30:00,50.26,50.29,50.25,50.28,2075.0,50.26,50.29,50.25,50.28,2075.0
2019-01-28 12:35:00,50.26,50.34,50.25,50.33,6489.0,50.26,50.34,50.25,50.33,6489.0
2019-01-28 12:40:00,50.34,50.46,50.34,50.4,6400.0,50.34,50.46,50.34,50.4,6400.0
2019-01-28 12:45:00,50.39,50.54,50.31,50.53,25246.0,50.39,50.54,50.31,50.53,25246.0
2019-01-28 12:50:00,50.55,50.6,50.52,50.52,8434.0,50.55,50.6,50.52,50.52,8434.0
2019-01-28 12:55:00,50.54,50.66,50.53,50.65,6350.0,50.54,50.66,50.53,50.65,6350.0
2019-01-28 13:00:00,50.64,50.67,50.51,50.59,15972.0,50.64,50.67,50.51,50.59,15972.0
2019-01-28 13:05:00,50.58,50.72,50.57,50.72,8705.0,50.58,50.72,50.57,50.72,8705.0
2019-01-28 13:10:00,50.69,50.77,50.69,50.75,7368.0,50.69,50.77,50.69,50.75,7368.0
2019-01-28 13:15:00,50.71,50.84,50.71,50.81,13838.0,50.71,50.84,50.71,50.81,13838.0
2019-01-28 13:20:00,50.8,50.84,50.67,50.71,9692.0,50.8,50.84,50.67,50.71,9692.0
2019-01-28 13:25:00,50.7,50.74,50.57,50.63,8350.0,50.7,50.74,50.57,50.63,8350.0
2019-01-28 13:30:00,50.57,50.7,50.57,50.69,6257.0,50.57,50.7,50.57,50.69,6257.0
2019-01-28 13:35:00,50.7,50.71,50.42,50.5,17416.0,50.7,50.71,50.42,50.5,17416.0
2019-01-28 13:40:00,50.49,50.49,50.39,50.43,4440.0,50.49,50.49,50.39,50.43,4440.0
2019-01-28 13:45:00,50.46,50.57,50.46,50.51,8213.0,50.46,50.57,50.46,50.51,8213.0
2019-01-28 13:50:00,50.55,50.6,50.5,50.55,10824.0,50.55,50.6,50.5,50.55,10824.0
2019-01-28 13:55:00,50.55,50.55,50.41,50.41,4343.0,50.55,50.55,50.41,50.41,4343.0
2019-01-28 14:00:00,50.46,50.54,50.4,50.41,10100.0,50.46,50.54,50.4,50.41,10100.0
2019-01-28 14:05:00,50.4,50.56,50.4,50.53,15391.0,50.4,50.56,50.4,50.53,15391.0
2019-01-28 14:10:00,50.51,50.51,50.46,50.51,4904.0,50.51,50.51,50.46,50.51,4904.0
2019-01-28 14:15:00,50.52,50.56,50.44,50.44,23219.0,50.52,50.56,50.44,50.44,23219.0
2019-01-28 14:20:00,50.42,50.46,50.35,50.38,13757.0,50.42,50.46,50.35,50.38,13757.0
2019-01-28 14:25:00,50.36,50.44,50.35,50.42,8254.0,50.36,50.44,50.35,50.42,8254.0
2019-01-28 14:30:00,50.43,50.5,50.43,50.49,9042.0,50.43,50.5,50.43,50.49,9042.0
2019-01-28 14:35:00,50.48,50.5,50.44,50.47,10090.0,50.48,50.5,50.44,50.47,10090.0
2019-01-28 14:40:00,50.47,50.49,50.43,50.45,4127.0,50.47,50.49,50.43,50.45,4127.0
2019-01-28 14:45:00,50.44,50.6,50.44,50.6,5201.0,50.44,50.6,50.44,50.6,5201.0
2019-01-28 14:50:00,50.63,50.73,50.63,50.68,21087.0,50.63,50.73,50.63,50.68,21087.0
2019-01-28 14:55:00,50.66,50.68,50.6,50.66,13067.0,50.66,50.68,50.6,50.66,13067.0
2019-01-28 15:00:00,50.65,50.72,50.62,50.65,12854.0,50.65,50.72,50.62,50.65,12854.0
2019-01-28 15:05:00,50.62,50.63,50.52,50.61,14536.0,50.62,50.63,50.52,50.61,14536.0
2019-01-28 15:10:00,50.61,50.7,50.58,50.69,6862.0,50.61,50.7,50.58,50.69,6862.0
2019-01-28 15:15:00,50.68,50.69,50.65,50.67,4945.0,50.68,50.69,50.65,50.67,4945.0
2019-01-28 15:20:00,50.67,50.75,50.67,50.73,13113.0,50.67,50.75,50.67,50.73,13113.0
2019-01-28 15:25:00,50.72,50.72,50.59,50.6,12926.0,50.72,50.72,50.59,50.6,12926.0
2019-01-28 15:30:00,50.58,50.62,50.55,50.61,16899.0,50.58,50.62,50.55,50.61,16899.0
2019-01-28 15:35:00,50.62,50.74,50.57,50.72,28545.0,50.62,50.74,50.57,50.72,28545.0
2019-01-28 15:40:00,50.71,50.77,50.68,50.73,30957.0,50.71,50.77,50.68,50.73,30957.0
2019-01-28 15:45:00,50.73,50.8,50.7,50.71,42784.0,50.73,50.8,50.7,50.71,42784.0
2019-01-28 15:50:00,50.7,50.71,50.66,50.69,25285.0,50.7,50.71,50.66,50.69,25285.0
2019-01-28 15:55:00,50.7,50.78,50.64,50.7,74662.0,50.7,50.78,50.64,50.7,74662.0
2019-01-29 09:30:00,50.89,50.89,50.42,50.68,33671.0,50.89,50.89,50.42,50.68,33671.0
2019-01-29 09:35:00,50.55,50.6,50.04,50.21,17447.0,50.55,50.6,50.04,50.21,17447.0
2019-01-29 09:40:00,50.14,50.4,50.13,50.31,24992.0,50.14,50.4,50.13,50.31,24992.0
2019-01-29 09:45:00,50.27,50.44,50.22,50.43,13258.0,50.27,50.44,50.22,50.43,13258.0
2019-01-29 09:50:00,50.45,50.53,50.35,50.45,4907.0,50.45,50.53,50.35,50.45,4907.0
2019-01-29 09:55:00,50.47,50.7,50.27,50.33,17400.0,50.47,50.7,50.27,50.33,17400.0
2019-01-29 10:00:00,50.28,50.53,50.28,50.42,22051.0,50.28,50.53,50.28,50.42,22051.0
2019-01-29 10:05:00,50.42,50.42,50.25,50.35,13850.0,50.42,50.42,50.25,50.35,13850.0
2019-01-29 10:10:00,50.26,50.45,50.25,50.26,13300.0,50.26,50.45,50.25,50.26,13300.0
2019-01-29 10:15:00,50.26,50.44,50.23,50.44,22318.0,50.26,50.44,50.23,50.44,22318.0
2019-01-29 10:20:00,50.46,50.55,50.4,50.49,7831.0,50.46,50.55,50.4,50.49,7831.0
2019-01-29 10:25:00,50.51,50.73,50.51,50.69,7708.0,50.51,50.73,50.51,50.69,7708.0
2019-01-29 10:30:00,50.73,50.77,50.56,50.59,20853.0,50.73,50.77,50.56,50.59,20853.0
2019-01-29 10:35:00,50.64,50.7,50.55,50.58,5162.0,50.64,50.7,50.55,50.58,5162.0
2019-01-29 10:40:00,50.55,50.63,50.54,50.58,7206.0,50.55,50.63,50.54,50.58,7206.0
2019-01-29 10:45:00,50.62,50.75,50.61,50.74,12825.0,50.62,50.75,50.61,50.74,12825.0
2019-01-29 10:50:00,50.72,50.72,50.52,50.61,10963.0,50.72,50.72,50.52,50.61,10963.0
2019-01-29 10:55:00,50.62,50.64,50.4,50.47,7174.0,50.62,50.64,50.4,50.47,7174.0
2019-01-29 11:00:00,50.47,50.67,50.4,50.61,12300.0,50.47,50.67,50.4,50.61,12300.0
2019-01-29 11:05:00,50.6,50.75,50.49,50.72,7850.0,50.6,50.75,50.49,50.72,7850.0
2019-01-29 11:10:00,50.75,50.83,50.57,50.65,6125.0,50.75,50.83,50.57,50.65,6125.0
2019-01-29 11:15:00,50.67,50.67,50.62,50.64,2513.0,50.67,50.67,50.62,50.64,2513.0
2019-01-29 11:20:00,50.69,50.72,50.56,50.56,6126.0,50.69,50.72,50.56,50.56,6126.0
2019-01-29 11:25:00,50.57,50.66,50.56,50.6,6400.0,50.57,50.66,50.56,50.6,6400.0
2019-01-29 11:30:00,50.6,50.66,50.59,50.63,4200.0,50.6,50.66,50.59,50.63,4200.0
2019-01-29 11:35:00,50.67,50.73,50.65,50.67,3500.0,50.67,50.73,50.65,50.67,3500.0
2019-01-29 11:40:00,50.69,50.69,50.55,50.58,4600.0,50.69,50.69,50.55,50.58,4600.0
2019-01-29 11:45:00,50.6,50.64,50.51,50.54,3677.0,50.6,50.64,50.51,50.54,3677.0
2019-01-29 11:50:00,50.56,50.62,50.54,50.6,5527.0,50.56,50.62,50.54,50.6,5527.0
2019-01-29 11:55:00,50.61,50.62,50.55,50.55,2300.0,50.61,50.62,50.55,50.55,2300.0
2019-01-29 12:00:00,50.56,50.57,50.31,50.38,12442.0,50.56,50.57,50.31,50.38,12442.0
2019-01-29 12:05:00,50.4,50.43,50.34,50.34,3901.0,50.4,50.43,50.34,50.34,3901.0
2019-01-29 12:10:00,50.31,50.48,50.31,50.44,5345.0,50.31,50.48,50.31,50.44,5345.0
2019-01-29 12:15:00,50.44,50.45,50.38,50.41,4400.0,50.44,50.45,50.38,50.41,4400.0
2019-01-29 12:20:00,50.39,50.44,50.38,50.44,5550.0,50.39,50.44,50.38,50.44,5550.0
2019-01-29 12:25:00,50.45,50.59,50.41,50.51,32479.0,50.45,50.59,50.41,50.51,32479.0
2019-01-29 12:30:00,50.55,50.63,50.52,50.59,8100.0,50.55,50.63,50.52,50.59,8100.0
2019-01-29 12:35:00,50.59,50.85,50.59,50.69,48094.0,50.59,50.85,50.59,50.69,48094.0
2019-01-29 12:40:00,50.61,50.62,50.45,50.51,12513.0,50.61,50.62,50.45,50.51,12513.0
2019-01-29 12:45:00,50.5,50.6,50.5,50.59,5958.0,50.5,50.6,50.5,50.59,5958.0
2019-01-29 12:50:00,50.6,50.75,50.56,50.56,11900.0,50.6,50.75,50.56,50.56,11900.0
2019-01-29 12:55:00,50.54,50.56,50.37,50.42,21274.0,50.54,50.56,50.37,50.42,21274.0
2019-01-29 13:00:00,50.4,50.49,50.36,50.49,8700.0,50.4,50.49,50.36,50.49,8700.0
2019-01-29 13:05:00,50.5,50.57,50.43,50.43,5358.0,50.5,50.57,50.43,50.43,5358.0
2019-01-29 13:10:00,50.47,50.47,50.39,50.44,4003.0,50.47,50.47,50.39,50.44,4003.0
2019-01-29 13:15:00,50.44,50.48,50.42,50.46,2300.0,50.44,50.48,50.42,50.46,2300.0
2019-01-29 13:20:00,50.47,50.47,50.36,50.38,4725.0,50.47,50.47,50.36,50.38,4725.0
2019-01-29 13:25:00,50.35,50.35,50.32,50.34,2800.0,50.35,50.35,50.32,50.34,2800.0
2019-01-29 13:30:00,50.35,50.39,50.32,50.39,2486.0,50.35,50.39,50.32,50.39,2486.0
2019-01-29 13:35:00,50.32,50.32,50.26,50.29,11592.0,50.32,50.32,50.26,50.29,11592.0
2019-01-29 13:40:00,50.31,50.42,50.31,50.38,3054.0,50.31,50.42,50.31,50.38,3054.0
2019-01-29 13:45:00,50.4,50.4,50.28,50.29,5902.0,50.4,50.4,50.28,50.29,5902.0
2019-01-29 13:50:00,50.26,50.27,50.18,50.19,7700.0,50.26,50.27,50.18,50.19,7700.0
2019-01-29 13:55:00,50.21,50.26,50.16,50.2,3200.0,50.21,50.26,50.16,50.2,3200.0
2019-01-29 14:00:00,50.18,50.22,50.14,50.18,1100.0,50.18,50.22,50.14,50.18,1100.0
2019-01-29 14:05:00,50.16,50.22,50.16,50.16,4438.0,50.16,50.22,50.16,50.16,4438.0
2019-01-29 14:10:00,50.14,50.24,50.1,50.18,5180.0,50.14,50.24,50.1,50.18,5180.0
2019-01-29 14:15:00,50.17,50.19,50.13,50.16,3300.0,50.17,50.19,50.13,50.16,3300.0
2019-01-29 14:20:00,50.17,50.19,50.08,50.1,2608.0,50.17,50.19,50.08,50.1,2608.0
2019-01-29 14:25:00,50.11,50.19,50.11,50.18,2300.0,50.11,50.19,50.11,50.18,2300.0
2019-01-29 14:30:00,50.2,50.2,50.15,50.18,600.0,50.2,50.2,50.15,50.18,600.0
2019-01-29 14:35:00,50.15,50.27,50.13,50.27,4700.0,50.15,50.27,50.13,50.27,4700.0
2019-01-29 14:40:00,50.27,50.28,50.16,50.16,6578.0,50.27,50.28,50.16,50.16,6578.0
2019-01-29 14:45:00,50.16,50.23,50.1,50.1,6332.0,50.16,50.23,50.1,50.1,6332.0
2019-01-29 14:50:00,50.12,50.27,50.11,50.26,4191.0,50.12,50.27,50.11,50.26,4191.0
2019-01-29 14:55:00,50.27,50.28,50.21,50.23,5068.0,50.27,50.28,50.21,50.23,5068.0
2019-01-29 15:00:00,50.23,50.23,50.15,50.21,6289.0,50.23,50.23,50.15,50.21,6289.0
2019-01-29 15:05:00,50.2,50.31,50.18,50.28,12886.0,50.2,50.31,50.18,50.28,12886.0
2019-01-29 15:10:00,50.27,50.28,50.22,50.25,3800.0,50.27,50.28,50.22,50.25,3800.0
2019-01-29 15:15:00,50.24,50.25,50.2,50.21,4056.0,50.24,50.25,50.2,50.21,4056.0
2019-01-29 15:20:00,50.21,50.27,50.2,50.22,8974.0,50.21,50.27,50.2,50.22,8974.0
2019-01-29 15:25:00,50.21,50.29,50.19,50.24,12369.0,50.21,50.29,50.19,50.24,12369.0
2019-01-29 15:30:00,50.26,50.32,50.24,50.28,10717.0,50.26,50.32,50.24,50.28,10717.0
2019-01-29 15:35:00,50.28,50.28,50.23,50.26,8795.0,50.28,50.28,50.23,50.26,8795.0
2019-01-29 15:40:00,50.25,50.27,50.24,50.26,20323.0,50.25,50.27,50.24,50.26,20323.0
2019-01-29 15:45:00,50.26,50.27,50.09,50.1,17142.0,50.26,50.27,50.09,50.1,17142.0
2019-01-29 15:50:00,50.09,50.11,50.04,50.11,30548.0,50.09,50.11,50.04,50.11,30548.0
2019-01-29 15:55:00,50.11,50.16,50.07,50.09,49293.0,50.11,50.16,50.07,50.09,49293.0
2019-01-30 09:30:00,50.5,50.62,50.19,50.58,14939.0,50.5,50.62,50.19,50.58,14939.0
2019-01-30 09:35:00,50.64,50.88,50.64,50.83,17190.0,50.64,50.88,50.64,50.83,17190.0
2019-01-30 09:40:00,50.88,50.94,50.7,50.7,6362.0,50.88,50.94,50.7,50.7,6362.0
2019-01-30 09:45:00,50.73,50.73,50.52,50.61,26320.0,50.73,50.73,50.52,50.61,26320.0
2019-01-30 09:50:00,50.61,50.66,50.42,50.57,14880.0,50.61,50.66,50.42,50.57,14880.0
2019-01-30 09:55:00,50.6,50.63,50.44,50.48,6108.0,50.6,50.63,50.44,50.48,6108.0
2019-01-30 10:00:00,50.43,50.55,50.43,50.51,3778.0,50.43,50.55,50.43,50.51,3778.0
2019-01-30 10:05:00,50.53,50.56,50.45,50.52,7405.0,50.53,50.56,50.45,50.52,7405.0
2019-01-30 10:10:00,50.53,50.74,50.52,50.66,13641.0,50.53,50.74,50.52,50.66,13641.0
2019-01-30 10:15:00,50.66,50.69,50.54,50.62,4577.0,50.66,50.69,50.54,50.62,4577.0
2019-01-30 10:20:00,50.66,50.75,50.65,50.7,4100.0,50.66,50.75,50.65,50.7,4100.0
2019-01-30 10:25:00,50.73,50.79,50.69,50.75,5900.0,50.73,50.79,50.69,50.75,5900.0
2019-01-30 10:30:00,50.78,50.98,50.78,50.95,9515.0,50.78,50.98,50.78,50.95,9515.0
2019-01-30 10:35:00,50.97,50.97,50.79,50.81,4670.0,50.97,50.97,50.79,50.81,4670.0
2019-01-30 10:40:00,50.83,50.94,50.82,50.9,4200.0,50.83,50.94,50.82,50.9,4200.0
2019-01-30 10:45:00,50.96,50.98,50.87,50.96,5200.0,50.96,50.98,50.87,50.96,5200.0
2019-01-30 10:50:00,50.94,50.94,50.7,50.72,35448.0,50.94,50.94,50.7,50.72,35448.0
2019-01-30 10:55:00,50.75,50.79,50.61,50.7,9233.0,50.75,50.79,50.61,50.7,9233.0
2019-01-30 11:00:00,50.72,50.73,50.62,50.67,10297.0,50.72,50.73,50.62,50.67,10297.0
2019-01-30 11:05:00,50.66,50.68,50.65,50.67,1300.0,50.66,50.68,50.65,50.67,1300.0
2019-01-30 11:10:00,50.65,50.7,50.54,50.54,11102.0,50.65,50.7,50.54,50.54,11102.0
2019-01-30 11:15:00,50.53,50.56,50.48,50.5,7636.0,50.53,50.56,50.48,50.5,7636.0
2019-01-30 11:20:00,50.48,50.5,50.34,50.42,14315.0,50.48,50.5,50.34,50.42,14315.0
2019-01-30 11:25:00,50.41,50.45,50.38,50.38,3800.0,50.41,50.45,50.38,50.38,3800.0
2019-01-30 11:30:00,50.41,50.48,50.31,50.48,9821.0,50.41,50.48,50.31,50.48,9821.0
2019-01-30 11:35:00,50.46,50.47,50.38,50.43,2720.0,50.46,50.47,50.38,50.43,2720.0
2019-01-30 11:40:00,50.42,50.42,50.31,50.39,6002.0,50.42,50.42,50.31,50.39,6002.0
2019-01-30 11:45:00,50.4,50.46,50.39,50.42,9948.0,50.4,50.46,50.39,50.42,9948.0
2019-01-30 11:50:00,50.43,50.43,50.36,50.41,8019.0,50.43,50.43,50.36,50.41,8019.0
2019-01-30 11:55:00,50.43,50.44,50.35,50.38,4512.0,50.43,50.44,50.35,50.38,4512.0
2019-01-30 12:00:00,50.41,50.54,50.4,50.53,5708.0,50.41,50.54,50.4,50.53,5708.0
2019-01-30 12:05:00,50.53,50.65,50.5,50.62,2800.0,50.53,50.65,50.5,50.62,2800.0
2019-01-30 12:10:00,50.64,50.65,50.6,50.61,3417.0,50.64,50.65,50.6,50.61,3417.0
2019-01-30 12:15:00,50.6,50.63,50.5,50.61,5602.0,50.6,50.63,50.5,50.61,5602.0
2019-01-30 12:20:00,50.61,50.62,50.54,50.6,7000.0,50.61,50.62,50.54,50.6,7000.0
2019-01-30 12:25:00,50.61,50.61,50.53,50.56,10016.0,50.61,50.61,50.53,50.56,10016.0
2019-01-30 12:30:00,50.57,50.57,50.5,50.51,7173.0,50.57,50.57,50.5,50.51,7173.0
2019-01-30 12:35:00,50.51,50.53,50.47,50.5,4436.0,50.51,50.53,50.47,50.5,4436.0
2019-01-30 12:40:00,50.52,50.52,50.46,50.47,6623.0,50.52,50.52,50.46,50.47,6623.0
2019-01-30 12:45:00,50.48,50.49,50.42,50.43,12099.0,50.48,50.49,50.42,50.43,12099.0
2019-01-30 12:50:00,50.43,50.46,50.42,50.44,4380.0,50.43,50.46,50.42,50.44,4380.0
2019-01-30 12:55:00,50.42,50.53,50.42,50.53,2100.0,50.42,50.53,50.42,50.53,2100.0
2019-01-30 13:00:00,50.5,50.52,50.43,50.44,6950.0,50.5,50.52,50.43,50.44,6950.0
2019-01-30 13:05:00,50.46,50.46,50.34,50.38,4918.0,50.46,50.46,50.34,50.38,4918.0
2019-01-30 13:10:00,50.38,50.39,50.3,50.32,6604.0,50.38,50.39,50.3,50.32,6604.0
2019-01-30 13:15:00,50.32,50.32,50.26,50.3,3643.0,50.32,50.32,50.26,50.3,3643.0
2019-01-30 13:20:00,50.3,50.3,50.23,50.24,15438.0,50.3,50.3,50.23,50.24,15438.0
2019-01-30 13:25:00,50.21,50.23,50.17,50.18,7590.0,50.21,50.23,50.17,50.18,7590.0
2019-01-30 13:30:00,50.18,50.27,50.16,50.25,7241.0,50.18,50.27,50.16,50.25,7241.0
2019-01-30 13:35:00,50.28,50.28,50.19,50.2,8988.0,50.28,50.28,50.19,50.2,8988.0
2019-01-30 13:40:00,50.21,50.27,50.21,50.23,11504.0,50.21,50.27,50.21,50.23,11504.0
2019-01-30 13:45:00,50.21,50.21,50.13,50.13,6802.0,50.21,50.21,50.13,50.13,6802.0
2019-01-30 13:50:00,50.15,50.16,50.1,50.11,4550.0,50.15,50.16,50.1,50.11,4550.0
2019-01-30 13:55:00,50.1,50.14,50.05,50.05,4892.0,50.1,50.14,50.05,50.05,4892.0
2019-01-30 14:00:00,50.07,50.36,50.07,50.35,13939.0,50.07,50.36,50.07,50.35,13939.0
2019-01-30 14:05:00,50.4,50.41,50.24,50.24,7433.0,50.4,50.41,50.24,50.24,7433.0
2019-01-30 14:10:00,50.22,50.48,50.2,50.47,10066.0,50.22,50.48,50.2,50.47,10066.0
2019-01-30 14:15:00,50.47,50.56,50.37,50.56,5683.0,50.47,50.56,50.37,50.56,5683.0
2019-01-30 14:20:00,50.54,50.65,50.52,50.59,3054.0,50.54,50.65,50.52,50.59,3054.0
2019-01-30 14:25:00,50.61,50.63,50.5,50.51,5986.0,50.61,50.63,50.5,50.51,5986.0
2019-01-30 14:30:00,50.55,50.64,50.49,50.64,8539.0,50.55,50.64,50.49,50.64,8539.0
2019-01-30 14:35:00,50.64,50.73,50.57,50.65,19101.0,50.64,50.73,50.57,50.65,19101.0
2019-01-30 14:40:00,50.64,50.78,50.64,50.73,5095.0,50.64,50.78,50.64,50.73,5095.0
2019-01-30 14:45:00,50.72,50.82,50.72,50.77,10428.0,50.72,50.82,50.72,50.77,10428.0
2019-01-30 14:50:00,50.78,50.86,50.72,50.81,6834.0,50.78,50.86,50.72,50.81,6834.0
2019-01-30 14:55:00,50.83,50.87,50.82,50.86,7484.0,50.83,50.87,50.82,50.86,7484.0
2019-01-30 15:00:00,50.86,50.88,50.79,50.8,6630.0,50.86,50.88,50.79,50.8,6630.0
2019-01-30 15:05:00,50.8,50.84,50.73,50.78,19977.0,50.8,50.84,50.73,50.78,19977.0
2019-01-30 15:10:00,50.77,50.81,50.59,50.65,33149.0,50.77,50.81,50.59,50.65,33149.0
2019-01-30 15:15:00,50.64,50.72,50.64,50.69,4559.0,50.64,50.72,50.64,50.69,4559.0
2019-01-30 15:20:00,50.71,50.72,50.59,50.61,7556.0,50.71,50.72,50.59,50.61,7556.0
2019-01-30 15:25:00,50.64,50.72,50.63,50.65,6402.0,50.64,50.72,50.63,50.65,6402.0
2019-01-30 15:30:00,50.62,50.67,50.59,50.6,7754.0,50.62,50.67,50.59,50.6,7754.0
2019-01-30 15:35:00,50.61,50.67,50.61,50.62,5698.0,50.61,50.67,50.61,50.62,5698.0
2019-01-30 15:40:00,50.64,50.64,50.57,50.61,9902.0,50.64,50.64,50.57,50.61,9902.0
2019-01-30 15:45:00,50.6,50.64,50.57,50.57,10669.0,50.6,50.64,50.57,50.57,10669.0
2019-01-30 15:50:00,50.57,50.57,50.47,50.51,26881.0,50.57,50.57,50.47,50.51,26881.0
2019-01-30 15:55:00,50.51,50.74,50.51,50.72,50291.0,50.51,50.74,50.51,50.72,50291.0
2019-01-31 09:30:00,50.5,50.54,50.26,50.54,14483.0,50.5,50.54,50.26,50.54,14483.0
2019-01-31 09:35:00,50.44,50.5,50.28,50.34,7713.0,50.44,50.5,50.28,50.34,7713.0
2019-01-31 09:40:00,50.34,50.35,50.15,50.15,4450.0,50.34,50.35,50.15,50.15,4450.0
2019-01-31 09:45:00,50.21,50.39,50.16,50.34,4253.0,50.21,50.39,50.16,50.34,4253.0
2019-01-31 09:50:00,50.37,50.59,50.36,50.56,4124.0,50.37,50.59,50.36,50.56,4124.0
2019-01-31 09:55:00,50.53,50.53,50.29,50.31,7100.0,50.53,50.53,50.29,50.31,7100.0
2019-01-31 10:00:00,50.33,50.55,50.27,50.5,4315.0,50.33,50.55,50.27,50.5,4315.0
2019-01-31 10:05:00,50.51,50.51,50.38,50.43,7687.0,50.51,50.51,50.38,50.43,7687.0
2019-01-31 10:10:00,50.43,50.7,50.43,50.67,6608.0,50.43,50.7,50.43,50.67,6608.0
2019-01-31 10:15:00,50.68,50.68,50.64,50.67,4147.0,50.68,50.68,50.64,50.67,4147.0
2019-01-31 10:20:00,50.67,50.78,50.59,50.59,13993.0,50.67,50.78,50.59,50.59,13993.0
2019-01-31 10:25:00,50.61,50.7,50.56,50.66,7698.0,50.61,50.7,50.56,50.66,7698.0
2019-01-31 10:30:00,50.59,50.67,50.59,50.62,10946.0,50.59,50.67,50.59,50.62,10946.0
2019-01-31 10:35:00,50.62,50.72,50.62,50.68,10614.0,50.62,50.72,50.62,50.68,10614.0
2019-01-31 10:40:00,50.68,50.78,50.67,50.78,5743.0,50.68,50.78,50.67,50.78,5743.0
2019-01-31 10:45:00,50.8,50.84,50.75,50.75,6491.0,50.8,50.84,50.75,50.75,6491.0
2019-01-31 10:50:00,50.73,50.78,50.65,50.76,6000.0,50.73,50.78,50.65,50.76,6000.0
2019-01-31 10:55:00,50.74,50.86,50.74,50.78,9388.0,50.74,50.86,50.74,50.78,9388.0
2019-01-31 11:00:00,50.81,50.93,50.8,50.91,10784.0,50.81,50.93,50.8,50.91,10784.0
2019-01-31 11:05:00,50.9,50.93,50.85,50.9,9962.0,50.9,50.93,50.85,50.9,9962.0
2019-01-31 11:10:00,50.91,50.99,50.91,50.99,6102.0,50.91,50.99,50.91,50.99,6102.0
2019-01-31 11:15:00,50.99,50.99,50.89,50.94,12309.0,50.99,50.99,50.89,50.94,12309.0
2019-01-31 11:20:00,50.95,50.96,50.9,50.96,7200.0,50.95,50.96,50.9,50.96,7200.0
2019-01-31 11:25:00,50.98,51.05,50.96,51.04,12191.0,50.98,51.05,50.96,51.04,12191.0
2019-01-31 11:30:00,51.03,51.1,51.02,51.07,10300.0,51.03,51.1,51.02,51.07,10300.0
2019-01-31 11:35:00,51.06,51.08,51.02,51.05,6355.0,51.06,51.08,51.02,51.05,6355.0
2019-01-31 11:40:00,51.05,51.05,50.97,51.01,9388.0,51.05,51.05,50.97,51.01,9388.0
2019-01-31 11:45:00,51.01,51.04,50.99,51.01,4007.0,51.01,51.04,50.99,51.01,4007.0
2019-01-31 11:50:00,51.0,51.32,50.96,51.26,18891.0,51.0,51.32,50.96,51.26,18891.0
2019-01-31 11:55:00,51.27,51.28,51.22,51.24,8352.0,51.27,51.28,51.22,51.24,8352.0
2019-01-31 12:00:00,51.26,51.43,51.24,51.42,8747.0,51.26,51.43,51.24,51.42,8747.0
2019-01-31 12:05:00,51.42,51.42,51.22,51.29,22138.0,51.42,51.42,51.22,51.29,22138.0
2019-01-31 12:10:00,51.3,51.35,51.22,51.25,10015.0,51.3,51.35,51.22,51.25,10015.0
2019-01-31 12:15:00,51.27,51.29,51.25,51.28,3100.0,51.27,51.29,51.25,51.28,3100.0
2019-01-31 12:20:00,51.3,51.37,51.27,51.3,9873.0,51.3,51.37,51.27,51.3,9873.0
2019-01-31 12:25:00,51.3,51.3,51.23,51.24,5400.0,51.3,51.3,51.23,51.24,5400.0
2019-01-31 12:30:00,51.26,51.35,51.25,51.33,5559.0,51.26,51.35,51.25,51.33,5559.0
2019-01-31 12:35:00,51.33,51.36,51.23,51.28,10800.0,51.33,51.36,51.23,51.28,10800.0
2019-01-31 12:40:00,51.28,51.29,51.13,51.14,19539.0,51.28,51.29,51.13,51.14,19539.0
2019-01-31 12:45:00,51.13,51.13,51.02,51.05,12100.0,51.13,51.13,51.02,51.05,12100.0
2019-01-31 12:50:00,51.08,51.1,51.06,51.06,3899.0,51.08,51.1,51.06,51.06,3899.0
2019-01-31 12:55:00,51.09,51.09,50.97,51.05,32062.0,51.09,51.09,50.97,51.05,32062.0
2019-01-31 13:00:00,51.07,51.24,51.02,51.24,4391.0,51.07,51.24,51.02,51.24,4391.0
2019-01-31 13:05:00,51.22,51.35,51.22,51.29,5926.0,51.22,51.35,51.22,51.29,5926.0
2019-01-31 13:10:00,51.28,51.28,51.2,51.23,10363.0,51.28,51.28,51.2,51.23,10363.0
2019-01-31 13:15:00,51.23,51.27,51.16,51.16,5300.0,51.23,51.27,51.16,51.16,5300.0
2019-01-31 13:20:00,51.18,51.24,51.17,51.2,4401.0,51.18,51.24,51.17,51.2,4401.0
2019-01-31 13:25:00,51.19,51.25,51.17,51.18,4200.0,51.19,51.25,51.17,51.18,4200.0
2019-01-31 13:30:00,51.21,51.22,51.08,51.1,5521.0,51.21,51.22,51.08,51.1,5521.0
2019-01-31 13:35:00,51.1,51.14,51.03,51.06,12000.0,51.1,51.14,51.03,51.06,12000.0
2019-01-31 13:40:00,51.09,51.2,51.09,51.17,5338.0,51.09,51.2,51.09,51.17,5338.0
2019-01-31 13:45:00,51.17,51.17,51.03,51.04,7955.0,51.17,51.17,51.03,51.04,7955.0
2019-01-31 13:50:00,51.03,51.16,51.03,51.13,5200.0,51.03,51.16,51.03,51.13,5200.0
2019-01-31 13:55:00,51.13,51.13,51.08,51.1,4900.0,51.13,51.13,51.08,51.1,4900.0
2019-01-31 14:00:00,51.13,51.15,51.09,51.11,7999.0,51.13,51.15,51.09,51.11,7999.0
2019-01-31 14:05:00,51.09,51.18,51.08,51.16,5925.0,51.09,51.18,51.08,51.16,5925.0
2019-01-31 14:10:00,51.15,51.17,51.08,51.11,7100.0,51.15,51.17,51.08,51.11,7100.0
2019-01-31 14:15:00,51.12,51.13,51.06,51.07,18481.0,51.12,51.13,51.06,51.07,18481.0
2019-01-31 14:20:00,51.07,51.14,51.05,51.14,7330.0,51.07,51.14,51.05,51.14,7330.0
2019-01-31 14:25:00,51.13,51.13,51.03,51.09,6250.0,51.13,51.13,51.03,51.09,6250.0
2019-01-31 14:30:00,51.08,51.1,50.96,51.03,7810.0,51.08,51.1,50.96,51.03,7810.0
2019-01-31 14:35:00,51.04,51.06,50.99,51.03,4703.0,51.04,51.06,50.99,51.03,4703.0
2019-01-31 14:40:00,51.01,51.02,50.93,50.98,11855.0,51.01,51.02,50.93,50.98,11855.0
2019-01-31 14:45:00,50.98,50.98,50.89,50.89,5900.0,50.98,50.98,50.89,50.89,5900.0
2019-01-31 14:50:00,50.87,50.88,50.83,50.88,12501.0,50.87,50.88,50.83,50.88,12501.0
2019-01-31 14:55:00,50.87,50.92,50.83,50.85,15997.0,50.87,50.92,50.83,50.85,15997.0
2019-01-31 15:00:00,50.84,50.86,50.79,50.8,15973.0,50.84,50.86,50.79,50.8,15973.0
2019-01-31 15:05:00,50.78,50.8,50.72,50.72,10681.0,50.78,50.8,50.72,50.72,10681.0
2019-01-31 15:10:00,50.71,50.72,50.6,50.62,9127.0,50.71,50.72,50.6,50.62,9127.0
2019-01-31 15:15:00,50.6,50.71,50.6,50.68,7609.0,50.6,50.71,50.6,50.68,7609.0
2019-01-31 15:20:00,50.68,50.72,50.66,50.72,5948.0,50.68,50.72,50.66,50.72,5948.0
2019-01-31 15:25:00,50.71,50.72,50.67,50.71,8315.0,50.71,50.72,50.67,50.71,8315.0
2019-01-31 15:30:00,50.69,50.71,50.63,50.69,11431.0,50.69,50.71,50.63,50.69,11431.0
2019-01-31 15:35:00,50.71,50.74,50.68,50.7,7797.0,50.71,50.74,50.68,50.7,7797.0
2019-01-31 15:40:00,50.69,50.7,50.6,50.62,17851.0,50.69,50.7,50.6,50.62,17851.0
2019-01-31 15:45:00,50.61,50.63,50.52,50.55,43579.0,50.61,50.63,50.52,50.55,43579.0
2019-01-31 15:50:00,50.55,50.69,50.52,50.66,35416.0,50.55,50.69,50.52,50.66,35416.0
2019-01-31 15:55:00,50.66,50.67,50.57,50.59,62339.0,50.66,50.67,50.57,50.59,62339.0
2019-02-01 09:30:00,50.78,50.95,50.66,50.78,21909.0,50.78,50.95,50.66,50.78,21909.0
2019-02-01 09:35:00,50.77,50.83,50.54,50.64,18764.0,50.77,50.83,50.54,50.64,18764.0
2019-02-01 09:40:00,50.64,50.73,50.36,50.5,11000.0,50.64,50.73,50.36,50.5,11000.0
2019-02-01 09:45:00,50.51,50.64,50.37,50.38,11154.0,50.51,50.64,50.37,50.38,11154.0
2019-02-01 09:50:00,50.39,50.4,50.11,50.28,14552.0,50.39,50.4,50.11,50.28,14552.0
2019-02-01 09:55:00,50.28,50.31,50.14,50.16,11845.0,50.28,50.31,50.14,50.16,11845.0
2019-02-01 10:00:00,50.16,50.38,50.16,50.31,6642.0,50.16,50.38,50.16,50.31,6642.0
2019-02-01 10:05:00,50.3,50.32,50.04,50.14,27009.0,50.3,50.32,50.04,50.14,27009.0
2019-02-01 10:10:00,50.15,50.15,49.85,49.93,20098.0,50.15,50.15,49.85,49.93,20098.0
2019-02-01 10:15:00,49.95,49.96,49.76,49.76,21140.0,49.95,49.96,49.76,49.76,21140.0
2019-02-01 10:20:00,49.75,49.83,49.6,49.66,16764.0,49.75,49.83,49.6,49.66,16764.0
2019-02-01 10:25:00,49.68,49.78,49.5,49.57,19043.0,49.68,49.78,49.5,49.57,19043.0
2019-02-01 10:30:00,49.57,49.65,49.41,49.5,16753.0,49.57,49.65,49.41,49.5,16753.0
2019-02-01 10:35:00,49.51,49.65,49.43,49.51,15308.0,49.51,49.65,49.43,49.51,15308.0
2019-02-01 10:40:00,49.52,49.57,49.31,49.31,22924.0,49.52,49.57,49.31,49.31,22924.0
2019-02-01 10:45:00,49.31,49.42,49.16,49.17,16308.0,49.31,49.42,49.16,49.17,16308.0
2019-02-01 10:50:00,49.16,49.22,49.04,49.12,29633.0,49.16,49.22,49.04,49.12,29633.0
2019-02-01 10:55:00,49.16,49.2,49.05,49.11,20256.0,49.16,49.2,49.05,49.11,20256.0
2019-02-01 11:00:00,49.15,49.32,49.09,49.29,23137.0,49.15,49.32,49.09,49.29,23137.0
2019-02-01 11:05:00,49.3,49.4,49.21,49.31,30070.0,49.3,49.4,49.21,49.31,30070.0
2019-02-01 11:10:00,49.33,49.33,49.17,49.17,16047.0,49.33,49.33,49.17,49.17,16047.0
2019-02-01 11:15:00,49.16,49.18,48.85,49.02,44834.0,49.16,49.18,48.85,49.02,44834.0
2019-02-01 11:20:00,49.03,49.05,48.9,48.97,31208.0,49.03,49.05,48.9,48.97,31208.0
2019-02-01 11:25:00,49.01,49.06,48.8,48.85,32358.0,49.01,49.06,48.8,48.85,32358.0
2019-02-01 11:30:00,48.86,48.9,48.75,48.79,23244.0,48.86,48.9,48.75,48.79,23244.0
2019-02-01 11:35:00,48.77,48.92,48.75,48.91,9990.0,48.77,48.92,48.75,48.91,9990.0
2019-02-01 11:40:00,48.87,49.06,48.85,49.05,16254.0,48.87,49.06,48.85,49.05,16254.0
2019-02-01 11:45:00,49.05,49.07,48.87,48.92,11835.0,49.05,49.07,48.87,48.92,11835.0
2019-02-01 11:50:00,48.93,49.09,48.93,49.03,10650.0,48.93,49.09,48.93,49.03,10650.0
2019-02-01 11:55:00,49.01,49.01,48.91,48.95,10703.0,49.01,49.01,48.91,48.95,10703.0
2019-02-01 12:00:00,48.98,49.11,48.88,49.07,18945.0,48.98,49.11,48.88,49.07,18945.0
2019-02-01 12:05:00,49.09,49.19,49.02,49.15,21232.0,49.09,49.19,49.02,49.15,21232.0
2019-02-01 12:10:00,49.16,49.2,49.11,49.11,10616.0,49.16,49.2,49.11,49.11,10616.0
2019-02-01 12:15:00,49.12,49.14,49.0,49.02,13617.0,49.12,49.14,49.0,49.02,13617.0
2019-02-01 12:20:00,49.02,49.02,48.76,48.85,48839.0,49.02,49.02,48.76,48.85,48839.0
2019-02-01 12:25:00,48.86,48.9,48.77,48.8,11921.0,48.86,48.9,48.77,48.8,11921.0
2019-02-01 12:30:00,48.8,48.89,48.75,48.88,11305.0,48.8,48.89,48.75,48.88,11305.0
2019-02-01 12:35:00,48.84,48.89,48.74,48.77,28786.0,48.84,48.89,48.74,48.77,28786.0
2019-02-01 12:40:00,48.74,48.82,48.72,48.8,16692.0,48.74,48.82,48.72,48.8,16692.0
2019-02-01 12:45:00,48.77,48.85,48.75,48.82,6200.0,48.77,48.85,48.75,48.82,6200.0
2019-02-01 12:50:00,48.81,48.81,48.68,48.74,7912.0,48.81,48.81,48.68,48.74,7912.0
2019-02-01 12:55:00,48.71,48.84,48.71,48.79,5003.0,48.71,48.84,48.71,48.79,5003.0
2019-02-01 13:00:00,48.77,48.84,48.72,48.81,6091.0,48.77,48.84,48.72,48.81,6091.0
2019-02-01 13:05:00,48.83,48.9,48.82,48.82,4777.0,48.83,48.9,48.82,48.82,4777.0
2019-02-01 13:10:00,48.81,48.82,48.77,48.8,3020.0,48.81,48.82,48.77,48.8,3020.0
2019-02-01 13:15:00,48.84,48.86,48.71,48.73,23316.0,48.84,48.86,48.71,48.73,23316.0
2019-02-01 13:20:00,48.75,48.75,48.67,48.7,11411.0,48.75,48.75,48.67,48.7,11411.0
2019-02-01 13:25:00,48.7,48.7,48.52,48.53,17635.0,48.7,48.7,48.52,48.53,17635.0
2019-02-01 13:30:00,48.52,48.66,48.5,48.66,4860.0,48.52,48.66,48.5,48.66,4860.0
2019-02-01 13:35:00,48.63,48.65,48.55,48.65,9306.0,48.63,48.65,48.55,48.65,9306.0
2019-02-01 13:40:00,48.63,48.63,48.52,48.54,11005.0,48.63,48.63,48.52,48.54,11005.0
2019-02-01 13:45:00,48.54,48.56,48.46,48.53,18561.0,48.54,48.56,48.46,48.53,18561.0
2019-02-01 13:50:00,48.52,48.58,48.48,48.5,6350.0,48.52,48.58,48.48,48.5,6350.0
2019-02-01 13:55:00,48.54,48.63,48.51,48.61,10612.0,48.54,48.63,48.51,48.61,10612.0
2019-02-01 14:00:00,48.58,48.58,48.43,48.47,20084.0,48.58,48.58,48.43,48.47,20084.0
2019-02-01 14:05:00,48.47,48.47,48.32,48.38,16345.0,48.47,48.47,48.32,48.38,16345.0
2019-02-01 14:10:00,48.36,48.39,48.25,48.33,21672.0,48.36,48.39,48.25,48.33,21672.0
2019-02-01 14:15:00,48.35,48.5,48.33,48.44,13308.0,48.35,48.5,48.33,48.44,13308.0
2019-02-01 14:20:00,48.42,48.47,48.34,48.42,10009.0,48.42,48.47,48.34,48.42,10009.0
2019-02-01 14:25:00,48.43,48.46,48.34,48.4,15235.0,48.43,48.46,48.34,48.4,15235.0
2019-02-01 14:30:00,48.42,48.44,48.29,48.31,18507.0,48.42,48.44,48.29,48.31,18507.0
2019-02-01 14:35:00,48.32,48.38,48.18,48.3,21390.0,48.32,48.38,48.18,48.3,21390.0
2019-02-01 14:40:00,48.3,48.44,48.25,48.37,11181.0,48.3,48.44,48.25,48.37,11181.0
2019-02-01 14:45:00,48.36,48.43,48.29,48.3,8653.0,48.36,48.43,48.29,48.3,8653.0
2019-02-01 14:50:00,48.32,48.33,48.22,48.26,8067.0,48.32,48.33,48.22,48.26,8067.0
2019-02-01 14:55:00,48.25,48.33,48.23,48.29,10777.0,48.25,48.33,48.23,48.29,10777.0
2019-02-01 15:00:00,48.28,48.31,48.17,48.17,27709.0,48.28,48.31,48.17,48.17,27709.0
2019-02-01 15:05:00,48.17,48.18,48.09,48.12,16348.0,48.17,48.18,48.09,48.12,16348.0
2019-02-01 15:10:00,48.12,48.23,48.12,48.13,19807.0,48.12,48.23,48.12,48.13,19807.0
2019-02-01 15:15:00,48.14,48.24,48.14,48.16,13349.0,48.14,48.24,48.14,48.16,13349.0
2019-02-01 15:20:00,48.17,48.2,48.1,48.13,16401.0,48.17,48.2,48.1,48.13,16401.0
2019-02-01 15:25:00,48.13,48.16,48.06,48.11,23204.0,48.13,48.16,48.06,48.11,23204.0
2019-02-01 15:30:00,48.13,48.44,48.13,48.42,40849.0,48.13,48.44,48.13,48.42,40849.0
2019-02-01 15:35:00,48.43,48.44,48.34,48.38,17341.0,48.43,48.44,48.34,48.38,17341.0
2019-02-01 15:40:00,48.38,48.45,48.32,48.39,32934.0,48.38,48.45,48.32,48.39,32934.0
2019-02-01 15:45:00,48.39,48.49,48.39,48.44,34931.0,48.39,48.49,48.39,48.44,34931.0
2019-02-01 15:50:00,48.42,48.43,48.27,48.37,57231.0,48.42,48.43,48.27,48.37,57231.0
2019-02-01 15:55:00,48.36,48.47,48.33,48.41,69876.0,48.36,48.47,48.33,48.41,69876.0
2019-02-04 09:30:00,48.6,48.81,48.41,48.46,20932.0,48.6,48.81,48.41,48.46,20932.0
2019-02-04 09:35:00,48.44,48.56,48.24,48.41,12646.0,48.44,48.56,48.24,48.41,12646.0
2019-02-04 09:40:00,48.41,48.52,48.29,48.35,13639.0,48.41,48.52,48.29,48.35,13639.0
2019-02-04 09:45:00,48.36,48.54,48.3,48.52,16692.0,48.36,48.54,48.3,48.52,16692.0
2019-02-04 09:50:00,48.55,48.62,48.53,48.58,10680.0,48.55,48.62,48.53,48.58,10680.0
2019-02-04 09:55:00,48.58,48.58,48.32,48.32,7542.0,48.58,48.58,48.32,48.32,7542.0
2019-02-04 10:00:00,48.32,48.55,48.25,48.55,15727.0,48.32,48.55,48.25,48.55,15727.0
2019-02-04 10:05:00,48.55,48.59,48.45,48.48,18450.0,48.55,48.59,48.45,48.48,18450.0
2019-02-04 10:10:00,48.47,48.71,48.47,48.69,8360.0,48.47,48.71,48.47,48.69,8360.0
2019-02-04 10:15:00,48.71,48.71,48.48,48.48,10756.0,48.71,48.71,48.48,48.48,10756.0
2019-02-04 10:20:00,48.48,48.57,48.44,48.5,8763.0,48.48,48.57,48.44,48.5,8763.0
2019-02-04 10:25:00,48.5,48.58,48.48,48.58,8600.0,48.5,48.58,48.48,48.58,8600.0
2019-02-04 10:30:00,48.55,48.65,48.53,48.65,8557.0,48.55,48.65,48.53,48.65,8557.0
2019-02-04 10:35:00,48.62,48.72,48.61,48.7,3466.0,48.62,48.72,48.61,48.7,3466.0
2019-02-04 10:40:00,48.71,48.78,48.7,48.77,5930.0,48.71,48.78,48.7,48.77,5930.0
2019-02-04 10:45:00,48.79,48.81,48.7,48.7,8684.0,48.79,48.81,48.7,48.7,8684.0
2019-02-04 10:50:00,48.7,48.77,48.69,48.73,9200.0,48.7,48.77,48.69,48.73,9200.0
2019-02-04 10:55:00,48.73,48.75,48.63,48.68,8571.0,48.73,48.75,48.63,48.68,8571.0
2019-02-04 11:00:00,48.67,48.8,48.67,48.76,3000.0,48.67,48.8,48.67,48.76,3000.0
2019-02-04 11:05:00,48.79,48.84,48.75,48.78,7114.0,48.79,48.84,48.75,48.78,7114.0
2019-02-04 11:10:00,48.77,48.81,48.76,48.79,3850.0,48.77,48.81,48.76,48.79,3850.0
2019-02-04 11:15:00,48.79,48.83,48.77,48.79,6512.0,48.79,48.83,48.77,48.79,6512.0
2019-02-04 11:20:00,48.79,48.84,48.78,48.8,9201.0,48.79,48.84,48.78,48.8,9201.0
2019-02-04 11:25:00,48.8,48.8,48.67,48.67,9926.0,48.8,48.8,48.67,48.67,9926.0
2019-02-04 11:30:00,48.67,48.73,48.64,48.65,7970.0,48.67,48.73,48.64,48.65,7970.0
2019-02-04 11:35:00,48.66,48.67,48.6,48.6,10020.0,48.66,48.67,48.6,48.6,10020.0
2019-02-04 11:40:00,48.62,48.67,48.61,48.65,5571.0,48.62,48.67,48.61,48.65,5571.0
2019-02-04 11:45:00,48.67,48.81,48.67,48.8,34950.0,48.67,48.81,48.67,48.8,34950.0
2019-02-04 11:50:00,48.83,48.96,48.83,48.93,18108.0,48.83,48.96,48.83,48.93,18108.0
2019-02-04 11:55:00,48.92,48.99,48.9,48.99,11700.0,48.92,48.99,48.9,48.99,11700.0
2019-02-04 12:00:00,48.96,49.03,48.94,49.03,12925.0,48.96,49.03,48.94,49.03,12925.0
2019-02-04 12:05:00,49.05,49.08,48.96,48.99,13353.0,49.05,49.08,48.96,48.99,13353.0
2019-02-04 12:10:00,49.02,49.08,48.96,49.08,12491.0,49.02,49.08,48.96,49.08,12491.0
2019-02-04 12:15:00,49.09,49.14,49.08,49.09,7355.0,49.09,49.14,49.08,49.09,7355.0
2019-02-04 12:20:00,49.08,49.18,49.07,49.16,5595.0,49.08,49.18,49.07,49.16,5595.0
2019-02-04 12:25:00,49.2,49.25,49.17,49.24,17135.0,49.2,49.25,49.17,49.24,17135.0
2019-02-04 12:30:00,49.21,49.21,49.1,49.13,5700.0,49.21,49.21,49.1,49.13,5700.0
2019-02-04 12:35:00,49.15,49.23,49.15,49.22,8337.0,49.15,49.23,49.15,49.22,8337.0
2019-02-04 12:40:00,49.22,49.25,49.16,49.22,13043.0,49.22,49.25,49.16,49.22,13043.0
2019-02-04 12:45:00,49.22,49.25,49.18,49.2,5490.0,49.22,49.25,49.18,49.2,5490.0
2019-02-04 12:50:00,49.22,49.26,49.14,49.2,11830.0,49.22,49.26,49.14,49.2,11830.0
2019-02-04 12:55:00,49.21,49.23,49.18,49.19,7397.0,49.21,49.23,49.18,49.19,7397.0
2019-02-04 13:00:00,49.2,49.24,49.17,49.22,5520.0,49.2,49.24,49.17,49.22,5520.0
2019-02-04 13:05:00,49.23,49.34,49.21,49.31,5127.0,49.23,49.34,49.21,49.31,5127.0
2019-02-04 13:10:00,49.34,49.34,49.29,49.29,3250.0,49.34,49.34,49.29,49.29,3250.0
2019-02-04 13:15:00,49.28,49.35,49.28,49.34,4722.0,49.28,49.35,49.28,49.34,4722.0
2019-02-04 13:20:00,49.34,49.34,49.31,49.31,4100.0,49.34,49.34,49.31,49.31,4100.0
2019-02-04 13:25:00,49.35,49.35,49.23,49.23,8825.0,49.35,49.35,49.23,49.23,8825.0
2019-02-04 13:30:00,49.22,49.31,49.22,49.31,2600.0,49.22,49.31,49.22,49.31,2600.0
2019-02-04 13:35:00,49.31,49.33,49.23,49.24,15500.0,49.31,49.33,49.23,49.24,15500.0
2019-02-04 13:40:00,49.24,49.24,49.12,49.13,9528.0,49.24,49.24,49.12,49.13,9528.0
2019-02-04 13:45:00,49.15,49.25,49.15,49.21,9501.0,49.15,49.25,49.15,49.21,9501.0
2019-02-04 13:50:00,49.24,49.31,49.23,49.31,3819.0,49.24,49.31,49.23,49.31,3819.0
2019-02-04 13:55:00,49.32,49.32,49.24,49.24,4701.0,49.32,49.32,49.24,49.24,4701.0
2019-02-04 14:00:00,49.24,49.33,49.23,49.31,3550.0,49.24,49.33,49.23,49.31,3550.0
2019-02-04 14:05:00,49.3,49.38,49.3,49.33,13225.0,49.3,49.38,49.3,49.33,13225.0
2019-02-04 14:10:00,49.32,49.34,49.3,49.32,6400.0,49.32,49.34,49.3,49.32,6400.0
2019-02-04 14:15:00,49.33,49.42,49.32,49.32,6980.0,49.33,49.42,49.32,49.32,6980.0
2019-02-04 14:20:00,49.33,49.4,49.33,49.37,6023.0,49.33,49.4,49.33,49.37,6023.0
2019-02-04 14:25:00,49.37,49.44,49.33,49.43,9719.0,49.37,49.44,49.33,49.43,9719.0
2019-02-04 14:30:00,49.42,49.42,49.31,49.34,7377.0,49.42,49.42,49.31,49.34,7377.0
2019-02-04 14:35:00,49.33,49.38,49.32,49.33,3500.0,49.33,49.38,49.32,49.33,3500.0
2019-02-04 14:40:00,49.33,49.34,49.27,49.34,5551.0,49.33,49.34,49.27,49.34,5551.0
2019-02-04 14:45:00,49.33,49.34,49.3,49.33,6315.0,49.33,49.34,49.3,49.33,6315.0
2019-02-04 14:50:00,49.34,49.36,49.26,49.26,4484.0,49.34,49.36,49.26,49.26,4484.0
2019-02-04 14:55:00,49.27,49.32,49.27,49.31,4651.0,49.27,49.32,49.27,49.31,4651.0
2019-02-04 15:00:00,49.3,49.38,49.29,49.38,8087.0,49.3,49.38,49.29,49.38,8087.0
2019-02-04 15:05:00,49.36,49.38,49.29,49.32,8289.0,49.36,49.38,49.29,49.32,8289.0
2019-02-04 15:10:00,49.32,49.35,49.27,49.3,8237.0,49.32,49.35,49.27,49.3,8237.0
2019-02-04 15:15:00,49.32,49.39,49.31,49.38,5612.0,49.32,49.39,49.31,49.38,5612.0
2019-02-04 15:20:00,49.4,49.41,49.34,49.34,9492.0,49.4,49.41,49.34,49.34,9492.0
2019-02-04 15:25:00,49.34,49.35,49.31,49.31,5907.0,49.34,49.35,49.31,49.31,5907.0
2019-02-04 15:30:00,49.3,49.33,49.22,49.23,12424.0,49.3,49.33,49.22,49.23,12424.0
2019-02-04 15:35:00,49.23,49.28,49.19,49.27,15206.0,49.23,49.28,49.19,49.27,15206.0
2019-02-04 15:40:00,49.26,49.29,49.21,49.26,15463.0,49.26,49.29,49.21,49.26,15463.0
2019-02-04 15:45:00,49.26,49.31,49.26,49.3,14780.0,49.26,49.31,49.26,49.3,14780.0
2019-02-04 15:50:00,49.31,49.33,49.28,49.29,25570.0,49.31,49.33,49.28,49.29,25570.0
2019-02-04 15:55:00,49.31,49.34,49.27,49.29,59921.0,49.31,49.34,49.27,49.29,59921.0
2019-02-05 09:30:00,49.23,49.25,49.02,49.12,21432.0,49.23,49.25,49.02,49.12,21432.0
2019-02-05 09:35:00,49.01,49.07,48.9,48.98,14485.0,49.01,49.07,48.9,48.98,14485.0
2019-02-05 09:40:00,48.99,49.33,48.96,49.31,26369.0,48.99,49.33,48.96,49.31,26369.0
2019-02-05 09:45:00,49.31,49.42,49.24,49.4,16612.0,49.31,49.42,49.24,49.4,16612.0
2019-02-05 09:50:00,49.38,49.4,49.3,49.35,6998.0,49.38,49.4,49.3,49.35,6998.0
2019-02-05 09:55:00,49.33,49.35,49.18,49.33,11470.0,49.33,49.35,49.18,49.33,11470.0
2019-02-05 10:00:00,49.36,49.45,49.33,49.38,10225.0,49.36,49.45,49.33,49.38,10225.0
2019-02-05 10:05:00,49.33,49.36,49.16,49.22,10113.0,49.33,49.36,49.16,49.22,10113.0
2019-02-05 10:10:00,49.18,49.31,49.18,49.31,7293.0,49.18,49.31,49.18,49.31,7293.0
2019-02-05 10:15:00,49.32,49.4,49.32,49.4,8483.0,49.32,49.4,49.32,49.4,8483.0
2019-02-05 10:20:00,49.41,49.44,49.19,49.21,3702.0,49.41,49.44,49.19,49.21,3702.0
2019-02-05 10:25:00,49.23,49.25,49.15,49.25,4300.0,49.23,49.25,49.15,49.25,4300.0
2019-02-05 10:30:00,49.25,49.31,49.21,49.23,8100.0,49.25,49.31,49.21,49.23,8100.0
2019-02-05 10:35:00,49.2,49.26,49.18,49.18,11732.0,49.2,49.26,49.18,49.18,11732.0
2019-02-05 10:40:00,49.2,49.21,49.1,49.13,8663.0,49.2,49.21,49.1,49.13,8663.0
2019-02-05 10:45:00,49.12,49.17,49.1,49.17,5220.0,49.12,49.17,49.1,49.17,5220.0
2019-02-05 10:50:00,49.13,49.2,49.13,49.2,7592.0,49.13,49.2,49.13,49.2,7592.0
2019-02-05 10:55:00,49.21,49.21,49.17,49.18,7294.0,49.21,49.21,49.17,49.18,7294.0
2019-02-05 11:00:00,49.2,49.23,49.02,49.02,21885.0,49.2,49.23,49.02,49.02,21885.0
2019-02-05 11:05:00,49.04,49.05,48.92,49.05,6112.0,49.04,49.05,48.92,49.05,6112.0
2019-02-05 11:10:00,49.06,49.07,48.84,48.84,10289.0,49.06,49.07,48.84,48.84,10289.0
2019-02-05 11:15:00,48.84,48.92,48.82,48.92,6545.0,48.84,48.92,48.82,48.92,6545.0
2019-02-05 11:20:00,48.94,48.98,48.88,48.95,5130.0,48.94,48.98,48.88,48.95,5130.0
2019-02-05 11:25:00,48.93,48.93,48.87,48.87,1629.0,48.93,48.93,48.87,48.87,1629.0
2019-02-05 11:30:00,48.9,48.95,48.89,48.95,2483.0,48.9,48.95,48.89,48.95,2483.0
2019-02-05 11:35:00,48.93,49.03,48.93,49.01,13602.0,48.93,49.03,48.93,49.01,13602.0
2019-02-05 11:40:00,49.02,49.05,49.0,49.01,4133.0,49.02,49.05,49.0,49.01,4133.0
2019-02-05 11:45:00,48.99,49.01,48.93,49.0,14558.0,48.99,49.01,48.93,49.0,14558.0
2019-02-05 11:50:00,49.0,49.08,48.99,49.0,4375.0,49.0,49.08,48.99,49.0,4375.0
2019-02-05 11:55:00,49.0,49.03,48.97,48.97,10083.0,49.0,49.03,48.97,48.97,10083.0
2019-02-05 12:00:00,48.97,49.03,48.96,49.0,6146.0,48.97,49.03,48.96,49.0,6146.0
2019-02-05 12:05:00,48.99,48.99,48.89,48.9,5794.0,48.99,48.99,48.89,48.9,5794.0
2019-02-05 12:10:00,48.87,48.88,48.85,48.88,2679.0,48.87,48.88,48.85,48.88,2679.0
2019-02-05 12:15:00,48.88,48.94,48.87,48.92,5800.0,48.88,48.94,48.87,48.92,5800.0
2019-02-05 12:20:00,48.9,48.91,48.85,48.87,7235.0,48.9,48.91,48.85,48.87,7235.0
2019-02-05 12:25:00,48.86,48.91,48.84,48.89,6697.0,48.86,48.91,48.84,48.89,6697.0
2019-02-05 12:30:00,48.89,48.89,48.83,48.84,4425.0,48.89,48.89,48.83,48.84,4425.0
2019-02-05 12:35:00,48.83,48.9,48.82,48.9,3668.0,48.83,48.9,48.82,48.9,3668.0
2019-02-05 12:40:00,48.9,48.93,48.86,48.91,8510.0,48.9,48.93,48.86,48.91,8510.0
2019-02-05 12:45:00,48.93,48.93,48.86,48.86,1863.0,48.93,48.93,48.86,48.86,1863.0
2019-02-05 12:50:00,48.84,48.85,48.78,48.8,6319.0,48.84,48.85,48.78,48.8,6319.0
2019-02-05 12:55:00,48.79,48.79,48.65,48.68,6804.0,48.79,48.79,48.65,48.68,6804.0
2019-02-05 13:00:00,48.7,48.75,48.69,48.72,5849.0,48.7,48.75,48.69,48.72,5849.0
2019-02-05 13:05:00,48.72,48.74,48.65,48.65,6948.0,48.72,48.74,48.65,48.65,6948.0
2019-02-05 13:10:00,48.66,48.78,48.66,48.77,14800.0,48.66,48.78,48.66,48.77,14800.0
2019-02-05 13:15:00,48.77,48.87,48.77,48.86,15804.0,48.77,48.87,48.77,48.86,15804.0
2019-02-05 13:20:00,48.85,48.89,48.84,48.84,2000.0,48.85,48.89,48.84,48.84,2000.0
2019-02-05 13:25:00,48.85,48.88,48.81,48.82,6029.0,48.85,48.88,48.81,48.82,6029.0
2019-02-05 13:30:00,48.83,49.11,48.78,49.03,21170.0,48.83,49.11,48.78,49.03,21170.0
2019-02-05 13:35:00,49.03,49.12,49.0,49.12,30229.0,49.03,49.12,49.0,49.12,30229.0
2019-02-05 13:40:00,49.12,49.15,49.07,49.1,6933.0,49.12,49.15,49.07,49.1,6933.0
2019-02-05 13:45:00,49.13,49.2,49.12,49.15,9714.0,49.13,49.2,49.12,49.15,9714.0
2019-02-05 13:50:00,49.14,49.2,49.12,49.19,3510.0,49.14,49.2,49.12,49.19,3510.0
2019-02-05 13:55:00,49.2,49.24,49.19,49.19,5604.0,49.2,49.24,49.19,49.19,5604.0
2019-02-05 14:00:00,49.19,49.33,49.19,49.28,10554.0,49.19,49.33,49.19,49.28,10554.0
2019-02-05 14:05:00,49.27,49.28,49.17,49.26,7652.0,49.27,49.28,49.17,49.26,7652.0
2019-02-05 14:10:00,49.24,49.24,49.14,49.16,5336.0,49.24,49.24,49.14,49.16,5336.0
2019-02-05 14:15:00,49.16,49.16,49.03,49.04,6261.0,49.16,49.16,49.03,49.04,6261.0
2019-02-05 14:20:00,49.01,49.04,48.98,49.03,4100.0,49.01,49.04,48.98,49.03,4100.0
2019-02-05 14:25:00,49.01,49.04,48.99,49.04,5585.0,49.01,49.04,48.99,49.04,5585.0
2019-02-05 14:30:00,49.03,49.11,49.03,49.05,5023.0,49.03,49.11,49.03,49.05,5023.0
2019-02-05 14:35:00,49.05,49.11,49.02,49.11,15000.0,49.05,49.11,49.02,49.11,15000.0
2019-02-05 14:40:00,49.11,49.21,49.09,49.16,10434.0,49.11,49.21,49.09,49.16,10434.0
2019-02-05 14:45:00,49.16,49.19,49.13,49.15,7700.0,49.16,49.19,49.13,49.15,7700.0
2019-02-05 14:50:00,49.16,49.18,49.12,49.17,7614.0,49.16,49.18,49.12,49.17,7614.0
2019-02-05 14:55:00,49.18,49.2,49.16,49.19,6137.0,49.18,49.2,49.16,49.19,6137.0
2019-02-05 15:00:00,49.19,49.21,49.17,49.17,9413.0,49.19,49.21,49.17,49.17,9413.0
2019-02-05 15:05:00,49.16,49.16,49.1,49.14,6000.0,49.16,49.16,49.1,49.14,6000.0
2019-02-05 15:10:00,49.16,49.16,49.03,49.09,12968.0,49.16,49.16,49.03,49.09,12968.0
2019-02-05 15:15:00,49.07,49.13,49.04,49.1,4219.0,49.07,49.13,49.04,49.1,4219.0
2019-02-05 15:20:00,49.07,49.11,49.04,49.11,14954.0,49.07,49.11,49.04,49.11,14954.0
2019-02-05 15:25:00,49.09,49.19,49.09,49.17,9339.0,49.09,49.19,49.09,49.17,9339.0
2019-02-05 15:30:00,49.16,49.2,49.13,49.14,13764.0,49.16,49.2,49.13,49.14,13764.0
2019-02-05 15:35:00,49.12,49.16,49.09,49.14,21531.0,49.12,49.16,49.09,49.14,21531.0
2019-02-05 15:40:00,49.16,49.23,49.15,49.22,22865.0,49.16,49.23,49.15,49.22,22865.0
2019-02-05 15:45:00,49.21,49.23,49.17,49.19,28575.0,49.21,49.23,49.17,49.19,28575.0
2019-02-05 15:50:00,49.2,49.25,49.13,49.23,50646.0,49.2,49.25,49.13,49.23,50646.0
2019-02-05 15:55:00,49.23,49.33,49.23,49.32,47866.0,49.23,49.33,49.23,49.32,47866.0
2019-02-06 09:30:00,49.6,49.98,49.6,49.92,24975.0,49.6,49.98,49.6,49.92,24975.0
2019-02-06 09:35:00,49.84,50.14,49.76,50.13,22187.0,49.84,50.14,49.76,50.13,22187.0
2019-02-06 09:40:00,50.12,50.29,50.02,50.17,19968.0,50.12,50.29,50.02,50.17,19968.0
2019-02-06 09:45:00,50.15,50.45,50.14,50.37,25884.0,50.15,50.45,50.14,50.37,25884.0
2019-02-06 09:50:00,50.35,50.41,50.25,50.34,6125.0,50.35,50.41,50.25,50.34,6125.0
2019-02-06 09:55:00,50.34,50.45,50.3,50.34,10410.0,50.34,50.45,50.3,50.34,10410.0
2019-02-06 10:00:00,50.33,50.34,50.11,50.24,9852.0,50.33,50.34,50.11,50.24,9852.0
2019-02-06 10:05:00,50.24,50.32,50.1,50.13,8655.0,50.24,50.32,50.1,50.13,8655.0
2019-02-06 10:10:00,50.08,50.12,49.88,49.91,13605.0,50.08,50.12,49.88,49.91,13605.0
2019-02-06 10:15:00,49.85,49.98,49.83,49.94,4668.0,49.85,49.98,49.83,49.94,4668.0
2019-02-06 10:20:00,49.98,50.0,49.83,50.0,3100.0,49.98,50.0,49.83,50.0,3100.0
2019-02-06 10:25:00,50.02,50.02,49.93,49.94,2296.0,50.02,50.02,49.93,49.94,2296.0
2019-02-06 10:30:00,49.92,49.96,49.89,49.91,5677.0,49.92,49.96,49.89,49.91,5677.0
2019-02-06 10:35:00,49.93,49.97,49.81,49.87,15911.0,49.93,49.97,49.81,49.87,15911.0
2019-02-06 10:40:00,49.89,49.96,49.88,49.92,11936.0,49.89,49.96,49.88,49.92,11936.0
2019-02-06 10:45:00,49.91,49.97,49.9,49.95,7121.0,49.91,49.97,49.9,49.95,7121.0
2019-02-06 10:50:00,49.93,49.98,49.88,49.94,19387.0,49.93,49.98,49.88,49.94,19387.0
2019-02-06 10:55:00,49.98,49.99,49.86,49.94,11026.0,49.98,49.99,49.86,49.94,11026.0
2019-02-06 11:00:00,49.94,50.03,49.93,50.02,34498.0,49.94,50.03,49.93,50.02,34498.0
2019-02-06 11:05:00,50.02,50.11,49.99,50.05,29807.0,50.02,50.11,49.99,50.05,29807.0
2019-02-06 11:10:00,50.02,50.11,49.96,50.06,12788.0,50.02,50.11,49.96,50.06,12788.0
2019-02-06 11:15:00,50.06,50.13,50.05,50.05,13315.0,50.06,50.13,50.05,50.05,13315.0
2019-02-06 11:20:00,50.04,50.05,49.88,49.89,13581.0,50.04,50.05,49.88,49.89,13581.0
2019-02-06 11:25:00,49.92,49.94,49.85,49.88,5546.0,49.92,49.94,49.85,49.88,5546.0
2019-02-06 11:30:00,49.91,50.06,49.91,50.01,7851.0,49.91,50.06,49.91,50.01,7851.0
2019-02-06 11:35:00,50.01,50.11,49.96,50.07,12886.0,50.01,50.11,49.96,50.07,12886.0
2019-02-06 11:40:00,50.08,50.19,50.08,50.11,3744.0,50.08,50.19,50.08,50.11,3744.0
2019-02-06 11:45:00,50.11,50.16,50.08,50.1,6144.0,50.11,50.16,50.08,50.1,6144.0
2019-02-06 11:50:00,50.1,50.11,50.03,50.08,5758.0,50.1,50.11,50.03,50.08,5758.0
2019-02-06 11:55:00,50.11,50.18,50.11,50.11,7189.0,50.11,50.18,50.11,50.11,7189.0
2019-02-06 12:00:00,50.12,50.12,50.04,50.04,5000.0,50.12,50.12,50.04,50.04,5000.0
2019-02-06 12:05:00,50.04,50.11,50.02,50.03,3700.0,50.04,50.11,50.02,50.03,3700.0
2019-02-06 12:10:00,50.03,50.05,49.97,50.04,6888.0,50.03,50.05,49.97,50.04,6888.0
2019-02-06 12:15:00,50.02,50.04,49.98,50.0,6500.0,50.02,50.04,49.98,50.0,6500.0
2019-02-06 12:20:00,50.0,50.04,49.95,49.99,3980.0,50.0,50.04,49.95,49.99,3980.0
2019-02-06 12:25:00,50.01,50.05,50.0,50.0,3280.0,50.01,50.05,50.0,50.0,3280.0
2019-02-06 12:30:00,49.98,50.02,49.98,50.0,3167.0,49.98,50.02,49.98,50.0,3167.0
2019-02-06 12:35:00,49.99,50.02,49.98,50.02,1643.0,49.99,50.02,49.98,50.02,1643.0
2019-02-06 12:40:00,50.0,50.03,49.84,49.86,37164.0,50.0,50.03,49.84,49.86,37164.0
2019-02-06 12:45:00,49.84,49.88,49.82,49.84,11240.0,49.84,49.88,49.82,49.84,11240.0
2019-02-06 12:50:00,49.85,49.87,49.71,49.72,8006.0,49.85,49.87,49.71,49.72,8006.0
2019-02-06 12:55:00,49.72,49.78,49.69,49.7,9565.0,49.72,49.78,49.69,49.7,9565.0
2019-02-06 13:00:00,49.7,49.73,49.68,49.73,5205.0,49.7,49.73,49.68,49.73,5205.0
2019-02-06 13:05:00,49.71,49.77,49.71,49.76,3300.0,49.71,49.77,49.71,49.76,3300.0
2019-02-06 13:10:00,49.76,49.86,49.76,49.85,11289.0,49.76,49.86,49.76,49.85,11289.0
2019-02-06 13:15:00,49.86,49.87,49.77,49.77,6913.0,49.86,49.87,49.77,49.77,6913.0
2019-02-06 13:20:00,49.77,49.86,49.76,49.84,6295.0,49.77,49.86,49.76,49.84,6295.0
2019-02-06 13:25:00,49.86,49.89,49.85,49.88,4600.0,49.86,49.89,49.85,49.88,4600.0
2019-02-06 13:30:00,49.88,49.9,49.88,49.89,3800.0,49.88,49.9,49.88,49.89,3800.0
2019-02-06 13:35:00,49.88,49.9,49.87,49.9,6216.0,49.88,49.9,49.87,49.9,6216.0
2019-02-06 13:40:00,49.89,50.0,49.87,49.99,14850.0,49.89,50.0,49.87,49.99,14850.0
2019-02-06 13:45:00,49.98,49.99,49.87,49.9,10209.0,49.98,49.99,49.87,49.9,10209.0
2019-02-06 13:50:00,49.9,49.91,49.83,49.83,8120.0,49.9,49.91,49.83,49.83,8120.0
2019-02-06 13:55:00,49.8,49.82,49.74,49.76,10318.0,49.8,49.82,49.74,49.76,10318.0
2019-02-06 14:00:00,49.76,49.77,49.73,49.73,9435.0,49.76,49.77,49.73,49.73,9435.0
2019-02-06 14:05:00,49.73,49.73,49.64,49.66,12326.0,49.73,49.73,49.64,49.66,12326.0
2019-02-06 14:10:00,49.65,49.68,49.63,49.67,3888.0,49.65,49.68,49.63,49.67,3888.0
2019-02-06 14:15:00,49.69,49.7,49.66,49.68,11010.0,49.69,49.7,49.66,49.68,11010.0
2019-02-06 14:20:00,49.68,49.7,49.66,49.67,6100.0,49.68,49.7,49.66,49.67,6100.0
2019-02-06 14:25:00,49.66,49.66,49.57,49.58,7845.0,49.66,49.66,49.57,49.58,7845.0
2019-02-06 14:30:00,49.58,49.58,49.47,49.48,14427.0,49.58,49.58,49.47,49.48,14427.0
2019-02-06 14:35:00,49.48,49.48,49.38,49.38,8836.0,49.48,49.48,49.38,49.38,8836.0
2019-02-06 14:40:00,49.37,49.44,49.37,49.41,7038.0,49.37,49.44,49.37,49.41,7038.0
2019-02-06 14:45:00,49.41,49.42,49.35,49.41,6710.0,49.41,49.42,49.35,49.41,6710.0
2019-02-06 14:50:00,49.42,49.43,49.37,49.39,4377.0,49.42,49.43,49.37,49.39,4377.0
2019-02-06 14:55:00,49.39,49.42,49.37,49.41,11005.0,49.39,49.42,49.37,49.41,11005.0
2019-02-06 15:00:00,49.4,49.46,49.34,49.36,9493.0,49.4,49.46,49.34,49.36,9493.0
2019-02-06 15:05:00,49.35,49.39,49.32,49.38,7855.0,49.35,49.39,49.32,49.38,7855.0
2019-02-06 15:10:00,49.38,49.41,49.3,49.35,14588.0,49.38,49.41,49.3,49.35,14588.0
2019-02-06 15:15:00,49.34,49.34,49.23,49.23,10213.0,49.34,49.34,49.23,49.23,10213.0
2019-02-06 15:20:00,49.25,49.43,49.25,49.42,28595.0,49.25,49.43,49.25,49.42,28595.0
2019-02-06 15:25:00,49.42,49.5,49.4,49.41,23505.0,49.42,49.5,49.4,49.41,23505.0
2019-02-06 15:30:00,49.4,49.4,49.25,49.25,16065.0,49.4,49.4,49.25,49.25,16065.0
2019-02-06 15:35:00,49.25,49.26,49.16,49.19,22888.0,49.25,49.26,49.16,49.19,22888.0
2019-02-06 15:40:00,49.18,49.2,49.14,49.14,28849.0,49.18,49.2,49.14,49.14,28849.0
2019-02-06 15:45:00,49.14,49.23,49.13,49.15,39334.0,49.14,49.23,49.13,49.15,39334.0
2019-02-06 15:50:00,49.15,49.15,48.98,49.0,51434.0,49.15,49.15,48.98,49.0,51434.0
2019-02-06 15:55:00,48.99,49.01,48.86,48.88,140639.0,48.99,49.01,48.86,48.88,140639.0
2019-02-07 09:30:00,48.52,49.01,48.5,48.99,14099.0,48.52,49.01,48.5,48.99,14099.0
2019-02-07 09:35:00,48.93,48.99,48.74,48.97,26649.0,48.93,48.99,48.74,48.97,26649.0
2019-02-07 09:40:00,48.95,49.26,48.89,49.12,9110.0,48.95,49.26,48.89,49.12,9110.0
2019-02-07 09:45:00,49.12,49.29,48.93,49.22,16563.0,49.12,49.29,48.93,49.22,16563.0
2019-02-07 09:50:00,49.17,49.18,48.86,48.86,9698.0,49.17,49.18,48.86,48.86,9698.0
2019-02-07 09:55:00,48.84,49.13,48.84,49.04,6674.0,48.84,49.13,48.84,49.04,6674.0
2019-02-07 10:00:00,49.05,49.05,48.88,48.98,8624.0,49.05,49.05,48.88,48.98,8624.0
2019-02-07 10:05:00,48.96,49.02,48.89,48.93,9200.0,48.96,49.02,48.89,48.93,9200.0
2019-02-07 10:10:00,48.9,49.21,48.9,49.07,6013.0,48.9,49.21,48.9,49.07,6013.0
2019-02-07 10:15:00,49.11,49.14,49.07,49.12,2900.0,49.11,49.14,49.07,49.12,2900.0
2019-02-07 10:20:00,49.12,49.16,49.07,49.15,5816.0,49.12,49.16,49.07,49.15,5816.0
2019-02-07 10:25:00,49.19,49.33,49.16,49.33,3812.0,49.19,49.33,49.16,49.33,3812.0
2019-02-07 10:30:00,49.3,49.36,49.25,49.26,4800.0,49.3,49.36,49.25,49.26,4800.0
2019-02-07 10:35:00,49.3,49.3,49.17,49.24,4797.0,49.3,49.3,49.17,49.24,4797.0
2019-02-07 10:40:00,49.25,49.26,49.14,49.25,4220.0,49.25,49.26,49.14,49.25,4220.0
2019-02-07 10:45:00,49.28,49.35,49.09,49.09,7005.0,49.28,49.35,49.09,49.09,7005.0
2019-02-07 10:50:00,49.08,49.08,48.72,48.77,9161.0,49.08,49.08,48.72,48.77,9161.0
2019-02-07 10:55:00,48.77,48.79,48.61,48.62,3167.0,48.77,48.79,48.61,48.62,3167.0
2019-02-07 11:00:00,48.63,48.68,48.5,48.63,12088.0,48.63,48.68,48.5,48.63,12088.0
2019-02-07 11:05:00,48.62,48.64,48.53,48.53,5000.0,48.62,48.64,48.53,48.53,5000.0
2019-02-07 11:10:00,48.53,48.56,48.44,48.46,7029.0,48.53,48.56,48.44,48.46,7029.0
2019-02-07 11:15:00,48.53,48.56,48.41,48.44,7921.0,48.53,48.56,48.41,48.44,7921.0
2019-02-07 11:20:00,48.41,48.46,48.35,48.39,7540.0,48.41,48.46,48.35,48.39,7540.0
2019-02-07 11:25:00,48.39,48.4,48.17,48.17,14037.0,48.39,48.4,48.17,48.17,14037.0
2019-02-07 11:30:00,48.22,48.28,47.95,47.97,24673.0,48.22,48.28,47.95,47.97,24673.0
2019-02-07 11:35:00,47.97,48.18,47.95,48.18,6397.0,47.97,48.18,47.95,48.18,6397.0
2019-02-07 11:40:00,48.13,48.19,48.06,48.09,5666.0,48.13,48.19,48.06,48.09,5666.0
2019-02-07 11:45:00,48.12,48.17,47.97,47.97,7635.0,48.12,48.17,47.97,47.97,7635.0
2019-02-07 11:50:00,47.97,48.06,47.86,47.92,15588.0,47.97,48.06,47.86,47.92,15588.0
2019-02-07 11:55:00,47.95,47.98,47.65,47.66,19523.0,47.95,47.98,47.65,47.66,19523.0
2019-02-07 12:00:00,47.66,47.67,47.54,47.64,27454.0,47.66,47.67,47.54,47.64,27454.0
2019-02-07 12:05:00,47.67,47.82,47.66,47.8,11100.0,47.67,47.82,47.66,47.8,11100.0
2019-02-07 12:10:00,47.79,47.79,47.71,47.79,8099.0,47.79,47.79,47.71,47.79,8099.0
2019-02-07 12:15:00,47.77,47.89,47.73,47.86,11517.0,47.77,47.89,47.73,47.86,11517.0
2019-02-07 12:20:00,47.88,47.97,47.87,47.93,9252.0,47.88,47.97,47.87,47.93,9252.0
2019-02-07 12:25:00,47.92,47.94,47.88,47.89,4884.0,47.92,47.94,47.88,47.89,4884.0
2019-02-07 12:30:00,47.86,47.91,47.8,47.91,8621.0,47.86,47.91,47.8,47.91,8621.0
2019-02-07 12:35:00,47.91,47.96,47.81,47.82,10539.0,47.91,47.96,47.81,47.82,10539.0
2019-02-07 12:40:00,47.84,47.84,47.66,47.67,7529.0,47.84,47.84,47.66,47.67,7529.0
2019-02-07 12:45:00,47.66,47.79,47.65,47.71,11536.0,47.66,47.79,47.65,47.71,11536.0
2019-02-07 12:50:00,47.71,47.76,47.61,47.62,10431.0,47.71,47.76,47.61,47.62,10431.0
2019-02-07 12:55:00,47.59,47.79,47.59,47.78,7149.0,47.59,47.79,47.59,47.78,7149.0
2019-02-07 13:00:00,47.8,47.92,47.77,47.92,5451.0,47.8,47.92,47.77,47.92,5451.0
2019-02-07 13:05:00,47.9,47.99,47.9,47.94,9980.0,47.9,47.99,47.9,47.94,9980.0
2019-02-07 13:10:00,47.92,48.0,47.88,47.92,8417.0,47.92,48.0,47.88,47.92,8417.0
2019-02-07 13:15:00,47.93,48.0,47.9,47.93,5168.0,47.93,48.0,47.9,47.93,5168.0
2019-02-07 13:20:00,47.94,47.97,47.92,47.93,6480.0,47.94,47.97,47.92,47.93,6480.0
2019-02-07 13:25:00,47.95,48.0,47.89,47.94,6912.0,47.95,48.0,47.89,47.94,6912.0
2019-02-07 13:30:00,47.93,48.0,47.9,47.97,6500.0,47.93,48.0,47.9,47.97,6500.0
2019-02-07 13:35:00,47.94,48.02,47.94,48.0,5374.0,47.94,48.02,47.94,48.0,5374.0
2019-02-07 13:40:00,47.97,48.04,47.95,48.01,7350.0,47.97,48.04,47.95,48.01,7350.0
2019-02-07 13:45:00,47.99,48.11,47.98,48.05,5705.0,47.99,48.11,47.98,48.05,5705.0
2019-02-07 13:50:00,48.06,48.07,47.99,48.04,10621.0,48.06,48.07,47.99,48.04,10621.0
2019-02-07 13:55:00,48.03,48.04,47.91,47.95,11107.0,48.03,48.04,47.91,47.95,11107.0
2019-02-07 14:00:00,47.95,48.01,47.92,48.01,5404.0,47.95,48.01,47.92,48.01,5404.0
2019-02-07 14:05:00,47.97,48.0,47.87,47.89,6013.0,47.97,48.0,47.87,47.89,6013.0
2019-02-07 14:10:00,47.88,47.88,47.74,47.78,7317.0,47.88,47.88,47.74,47.78,7317.0
2019-02-07 14:15:00,47.75,47.77,47.67,47.72,8697.0,47.75,47.77,47.67,47.72,8697.0
2019-02-07 14:20:00,47.72,47.9,47.7,47.87,8514.0,47.72,47.9,47.7,47.87,8514.0
2019-02-07 14:25:00,47.86,48.01,47.86,47.94,12664.0,47.86,48.01,47.86,47.94,12664.0
2019-02-07 14:30:00,47.95,47.98,47.89,47.97,3750.0,47.95,47.98,47.89,47.97,3750.0
2019-02-07 14:35:00,47.98,48.03,47.96,48.01,5252.0,47.98,48.03,47.96,48.01,5252.0
2019-02-07 14:40:00,48.0,48.08,47.99,47.99,6632.0,48.0,48.08,47.99,47.99,6632.0
2019-02-07 14:45:00,48.02,48.07,48.0,48.03,4050.0,48.02,48.07,48.0,48.03,4050.0
2019-02-07 14:50:00,48.03,48.1,48.01,48.1,6912.0,48.03,48.1,48.01,48.1,6912.0
2019-02-07 14:55:00,48.09,48.12,48.02,48.04,11321.0,48.09,48.12,48.02,48.04,11321.0
2019-02-07 15:00:00,48.02,48.16,48.0,48.02,7284.0,48.02,48.16,48.0,48.02,7284.0
2019-02-07 15:05:00,48.01,48.1,48.0,48.0,11289.0,48.01,48.1,48.0,48.0,11289.0
2019-02-07 15:10:00,47.98,47.98,47.91,47.95,11746.0,47.98,47.98,47.91,47.95,11746.0
2019-02-07 15:15:00,47.95,48.07,47.95,48.0,11015.0,47.95,48.07,47.95,48.0,11015.0
2019-02-07 15:20:00,48.02,48.08,48.01,48.04,8950.0,48.02,48.08,48.01,48.04,8950.0
2019-02-07 15:25:00,48.05,48.06,48.0,48.02,7657.0,48.05,48.06,48.0,48.02,7657.0
2019-02-07 15:30:00,48.01,48.03,47.87,47.88,19420.0,48.01,48.03,47.87,47.88,19420.0
2019-02-07 15:35:00,47.89,47.96,47.88,47.91,24648.0,47.89,47.96,47.88,47.91,24648.0
2019-02-07 15:40:00,47.91,48.12,47.9,48.07,17509.0,47.91,48.12,47.9,48.07,17509.0
2019-02-07 15:45:00,48.07,48.1,47.98,47.98,34657.0,48.07,48.1,47.98,47.98,34657.0
2019-02-07 15:50:00,48.0,48.05,47.98,48.04,25030.0,48.0,48.05,47.98,48.04,25030.0
2019-02-07 15:55:00,48.07,48.12,47.99,48.0,71252.0,48.07,48.12,47.99,48.0,71252.0
2019-02-08 09:30:00,47.62,48.21,47.5,48.1,49251.0,47.62,48.21,47.5,48.1,49251.0
2019-02-08 09:35:00,48.08,48.18,47.89,47.91,35887.0,48.08,48.18,47.89,47.91,35887.0
2019-02-08 09:40:00,47.91,47.91,47.61,47.61,5050.0,47.91,47.91,47.61,47.61,5050.0
2019-02-08 09:45:00,47.62,47.69,47.54,47.6,3730.0,47.62,47.69,47.54,47.6,3730.0
2019-02-08 09:50:00,47.68,47.68,47.53,47.59,3650.0,47.68,47.68,47.53,47.59,3650.0
2019-02-08 09:55:00,47.56,47.67,47.55,47.62,2300.0,47.56,47.67,47.55,47.62,2300.0
2019-02-08 10:00:00,47.6,47.6,47.51,47.59,2680.0,47.6,47.6,47.51,47.59,2680.0
2019-02-08 10:05:00,47.55,47.71,47.53,47.67,7314.0,47.55,47.71,47.53,47.67,7314.0
2019-02-08 10:10:00,47.69,47.7,47.55,47.57,4340.0,47.69,47.7,47.55,47.57,4340.0
2019-02-08 10:15:00,47.55,47.68,47.51,47.52,12437.0,47.55,47.68,47.51,47.52,12437.0
2019-02-08 10:20:00,47.55,47.56,47.39,47.45,7780.0,47.55,47.56,47.39,47.45,7780.0
2019-02-08 10:25:00,47.42,47.5,47.4,47.43,4728.0,47.42,47.5,47.4,47.43,4728.0
2019-02-08 10:30:00,47.42,47.53,47.36,47.53,18207.0,47.42,47.53,47.36,47.53,18207.0
2019-02-08 10:35:00,47.53,47.54,47.42,47.51,22980.0,47.53,47.54,47.42,47.51,22980.0
2019-02-08 10:40:00,47.5,47.55,47.36,47.36,9969.0,47.5,47.55,47.36,47.36,9969.0
2019-02-08 10:45:00,47.39,47.43,47.34,47.36,3455.0,47.39,47.43,47.34,47.36,3455.0
2019-02-08 10:50:00,47.39,47.39,47.16,47.23,16302.0,47.39,47.39,47.16,47.23,16302.0
2019-02-08 10:55:00,47.23,47.33,47.22,47.3,3932.0,47.23,47.33,47.22,47.3,3932.0
2019-02-08 11:00:00,47.3,47.32,47.19,47.22,8583.0,47.3,47.32,47.19,47.22,8583.0
2019-02-08 11:05:00,47.23,47.36,47.23,47.34,10441.0,47.23,47.36,47.23,47.34,10441.0
2019-02-08 11:10:00,47.32,47.34,47.23,47.34,3393.0,47.32,47.34,47.23,47.34,3393.0
2019-02-08 11:15:00,47.35,47.4,47.27,47.28,9105.0,47.35,47.4,47.27,47.28,9105.0
2019-02-08 11:20:00,47.27,47.35,47.24,47.35,4970.0,47.27,47.35,47.24,47.35,4970.0
2019-02-08 11:25:00,47.36,47.36,47.3,47.33,7105.0,47.36,47.36,47.3,47.33,7105.0
2019-02-08 11:30:00,47.34,47.41,47.3,47.34,4412.0,47.34,47.41,47.3,47.34,4412.0
2019-02-08 11:35:00,47.33,47.35,47.28,47.33,3776.0,47.33,47.35,47.28,47.33,3776.0
2019-02-08 11:40:00,47.35,47.42,47.35,47.42,3284.0,47.35,47.42,47.35,47.42,3284.0
2019-02-08 11:45:00,47.45,47.45,47.2,47.26,14020.0,47.45,47.45,47.2,47.26,14020.0
2019-02-08 11:50:00,47.26,47.36,47.19,47.36,3102.0,47.26,47.36,47.19,47.36,3102.0
2019-02-08 11:55:00,47.38,47.48,47.36,47.44,4489.0,47.38,47.48,47.36,47.44,4489.0
2019-02-08 12:00:00,47.47,47.49,47.4,47.4,4266.0,47.47,47.49,47.4,47.4,4266.0
2019-02-08 12:05:00,47.46,47.49,47.4,47.4,5446.0,47.46,47.49,47.4,47.4,5446.0
2019-02-08 12:10:00,47.4,47.46,47.35,47.46,5121.0,47.4,47.46,47.35,47.46,5121.0
2019-02-08 12:15:00,47.46,47.55,47.38,47.54,6100.0,47.46,47.55,47.38,47.54,6100.0
2019-02-08 12:20:00,47.54,47.68,47.5,47.6,12878.0,47.54,47.68,47.5,47.6,12878.0
2019-02-08 12:25:00,47.63,47.63,47.55,47.55,2900.0,47.63,47.63,47.55,47.55,2900.0
2019-02-08 12:30:00,47.58,47.8,47.58,47.75,24865.0,47.58,47.8,47.58,47.75,24865.0
2019-02-08 12:35:00,47.75,47.83,47.73,47.79,12122.0,47.75,47.83,47.73,47.79,12122.0
2019-02-08 12:40:00,47.81,47.86,47.77,47.77,6039.0,47.81,47.86,47.77,47.77,6039.0
2019-02-08 12:45:00,47.75,47.78,47.6,47.6,9739.0,47.75,47.78,47.6,47.6,9739.0
2019-02-08 12:50:00,47.58,47.58,47.55,47.58,4064.0,47.58,47.58,47.55,47.58,4064.0
2019-02-08 12:55:00,47.6,47.66,47.6,47.61,3200.0,47.6,47.66,47.6,47.61,3200.0
2019-02-08 13:00:00,47.61,47.67,47.59,47.64,8966.0,47.61,47.67,47.59,47.64,8966.0
2019-02-08 13:05:00,47.64,47.68,47.6,47.65,6050.0,47.64,47.68,47.6,47.65,6050.0
2019-02-08 13:10:00,47.66,47.73,47.65,47.71,10204.0,47.66,47.73,47.65,47.71,10204.0
2019-02-08 13:15:00,47.73,47.75,47.64,47.67,7400.0,47.73,47.75,47.64,47.67,7400.0
2019-02-08 13:20:00,47.7,47.93,47.7,47.86,26829.0,47.7,47.93,47.7,47.86,26829.0
2019-02-08 13:25:00,47.8,47.84,47.78,47.79,12100.0,47.8,47.84,47.78,47.79,12100.0
2019-02-08 13:30:00,47.8,47.83,47.78,47.81,9983.0,47.8,47.83,47.78,47.81,9983.0
2019-02-08 13:35:00,47.83,47.9,47.83,47.84,9120.0,47.83,47.9,47.83,47.84,9120.0
2019-02-08 13:40:00,47.86,47.98,47.85,47.95,9154.0,47.86,47.98,47.85,47.95,9154.0
2019-02-08 13:45:00,47.96,48.04,47.87,47.89,32961.0,47.96,48.04,47.87,47.89,32961.0
2019-02-08 13:50:00,47.88,47.98,47.88,47.92,18064.0,47.88,47.98,47.88,47.92,18064.0
2019-02-08 13:55:00,47.94,48.06,47.93,48.03,10979.0,47.94,48.06,47.93,48.03,10979.0
2019-02-08 14:00:00,48.04,48.05,47.99,48.0,14581.0,48.04,48.05,47.99,48.0,14581.0
2019-02-08 14:05:00,48.01,48.09,48.0,48.08,10441.0,48.01,48.09,48.0,48.08,10441.0
2019-02-08 14:10:00,48.07,48.26,48.07,48.24,9881.0,48.07,48.26,48.07,48.24,9881.0
2019-02-08 14:15:00,48.24,48.27,48.2,48.25,12554.0,48.24,48.27,48.2,48.25,12554.0
2019-02-08 14:20:00,48.26,48.31,48.26,48.3,5774.0,48.26,48.31,48.26,48.3,5774.0
2019-02-08 14:25:00,48.31,48.41,48.27,48.41,9821.0,48.31,48.41,48.27,48.41,9821.0
2019-02-08 14:30:00,48.42,48.42,48.29,48.29,14828.0,48.42,48.42,48.29,48.29,14828.0
2019-02-08 14:35:00,48.27,48.29,48.02,48.11,27461.0,48.27,48.29,48.02,48.11,27461.0
2019-02-08 14:40:00,48.09,48.17,48.04,48.12,13504.0,48.09,48.17,48.04,48.12,13504.0
2019-02-08 14:45:00,48.1,48.2,48.05,48.13,15097.0,48.1,48.2,48.05,48.13,15097.0
2019-02-08 14:50:00,48.14,48.17,48.05,48.08,9358.0,48.14,48.17,48.05,48.08,9358.0
2019-02-08 14:55:00,48.08,48.09,47.99,47.99,20398.0,48.08,48.09,47.99,47.99,20398.0
2019-02-08 15:00:00,47.98,48.03,47.95,47.96,11842.0,47.98,48.03,47.95,47.96,11842.0
2019-02-08 15:05:00,47.96,48.08,47.95,48.06,17722.0,47.96,48.08,47.95,48.06,17722.0
2019-02-08 15:10:00,48.04,48.05,47.87,47.9,27727.0,48.04,48.05,47.87,47.9,27727.0
2019-02-08 15:15:00,47.88,47.95,47.86,47.94,12769.0,47.88,47.95,47.86,47.94,12769.0
2019-02-08 15:20:00,47.95,47.98,47.89,47.91,18910.0,47.95,47.98,47.89,47.91,18910.0
2019-02-08 15:25:00,47.9,47.94,47.86,47.89,25041.0,47.9,47.94,47.86,47.89,25041.0
2019-02-08 15:30:00,47.9,47.9,47.81,47.84,18559.0,47.9,47.9,47.81,47.84,18559.0
2019-02-08 15:35:00,47.84,47.93,47.84,47.9,28432.0,47.84,47.93,47.84,47.9,28432.0
2019-02-08 15:40:00,47.9,47.91,47.79,47.81,24380.0,47.9,47.91,47.79,47.81,24380.0
2019-02-08 15:45:00,47.8,47.96,47.8,47.91,27720.0,47.8,47.96,47.8,47.91,27720.0
2019-02-08 15:50:00,47.91,47.99,47.9,47.98,37676.0,47.91,47.99,47.9,47.98,37676.0
2019-02-08 15:55:00,47.98,48.14,47.98,48.09,96991.0,47.98,48.14,47.98,48.09,96991.0
2019-02-11 09:30:00,48.14,48.6,48.14,48.49,52545.0,48.14,48.6,48.14,48.49,52545.0
2019-02-11 09:35:00,48.49,49.09,48.38,48.86,58196.0,48.49,49.09,48.38,48.86,58196.0
2019-02-11 09:40:00,48.91,49.08,48.8,48.84,16205.0,48.91,49.08,48.8,48.84,16205.0
2019-02-11 09:45:00,48.82,48.88,48.63,48.63,3747.0,48.82,48.88,48.63,48.63,3747.0
2019-02-11 09:50:00,48.66,48.79,48.54,48.79,21202.0,48.66,48.79,48.54,48.79,21202.0
2019-02-11 09:55:00,48.84,48.84,48.52,48.64,5406.0,48.84,48.84,48.52,48.64,5406.0
2019-02-11 10:00:00,48.59,48.8,48.59,48.77,8911.0,48.59,48.8,48.59,48.77,8911.0
2019-02-11 10:05:00,48.78,48.84,48.72,48.78,6153.0,48.78,48.84,48.72,48.78,6153.0
2019-02-11 10:10:00,48.79,48.96,48.78,48.88,11688.0,48.79,48.96,48.78,48.88,11688.0
2019-02-11 10:15:00,48.88,49.02,48.83,49.02,6694.0,48.88,49.02,48.83,49.02,6694.0
2019-02-11 10:20:00,49.01,49.07,48.86,48.92,12869.0,49.01,49.07,48.86,48.92,12869.0
2019-02-11 10:25:00,48.95,49.23,48.94,49.07,27997.0,48.95,49.23,48.94,49.07,27997.0
2019-02-11 10:30:00,49.05,49.23,49.03,49.21,10063.0,49.05,49.23,49.03,49.21,10063.0
2019-02-11 10:35:00,49.22,49.28,49.18,49.25,14279.0,49.22,49.28,49.18,49.25,14279.0
2019-02-11 10:40:00,49.25,49.46,49.25,49.42,23211.0,49.25,49.46,49.25,49.42,23211.0
2019-02-11 10:45:00,49.38,49.5,49.38,49.45,17360.0,49.38,49.5,49.38,49.45,17360.0
2019-02-11 10:50:00,49.44,49.49,49.43,49.46,6500.0,49.44,49.49,49.43,49.46,6500.0
2019-02-11 10:55:00,49.37,49.48,49.35,49.43,10730.0,49.37,49.48,49.35,49.43,10730.0
2019-02-11 11:00:00,49.48,49.77,49.46,49.7,35390.0,49.48,49.77,49.46,49.7,35390.0
2019-02-11 11:05:00,49.72,49.73,49.43,49.46,9600.0,49.72,49.73,49.43,49.46,9600.0
2019-02-11 11:10:00,49.48,49.66,49.47,49.62,6100.0,49.48,49.66,49.47,49.62,6100.0
2019-02-11 11:15:00,49.6,49.69,49.56,49.66,8443.0,49.6,49.69,49.56,49.66,8443.0
2019-02-11 11:20:00,49.69,49.77,49.63,49.72,9097.0,49.69,49.77,49.63,49.72,9097.0
2019-02-11 11:25:00,49.74,49.83,49.67,49.81,10733.0,49.74,49.83,49.67,49.81,10733.0
2019-02-11 11:30:00,49.78,49.84,49.71,49.8,16043.0,49.78,49.84,49.71,49.8,16043.0
2019-02-11 11:35:00,49.79,49.82,49.75,49.79,8653.0,49.79,49.82,49.75,49.79,8653.0
2019-02-11 11:40:00,49.79,49.79,49.6,49.62,9223.0,49.79,49.79,49.6,49.62,9223.0
2019-02-11 11:45:00,49.65,49.79,49.63,49.76,9499.0,49.65,49.79,49.63,49.76,9499.0
2019-02-11 11:50:00,49.74,49.74,49.63,49.74,7550.0,49.74,49.74,49.63,49.74,7550.0
2019-02-11 11:55:00,49.73,49.79,49.69,49.75,6213.0,49.73,49.79,49.69,49.75,6213.0
2019-02-11 12:00:00,49.71,49.85,49.71,49.78,14038.0,49.71,49.85,49.71,49.78,14038.0
2019-02-11 12:05:00,49.76,49.95,49.76,49.89,11152.0,49.76,49.95,49.76,49.89,11152.0
2019-02-11 12:10:00,49.88,49.89,49.81,49.84,6024.0,49.88,49.89,49.81,49.84,6024.0
2019-02-11 12:15:00,49.84,49.94,49.81,49.81,13078.0,49.84,49.94,49.81,49.81,13078.0
2019-02-11 12:20:00,49.82,49.91,49.8,49.86,8103.0,49.82,49.91,49.8,49.86,8103.0
2019-02-11 12:25:00,49.9,49.94,49.86,49.9,3511.0,49.9,49.94,49.86,49.9,3511.0
2019-02-11 12:30:00,49.9,49.91,49.83,49.84,11026.0,49.9,49.91,49.83,49.84,11026.0
2019-02-11 12:35:00,49.86,49.86,49.74,49.75,9687.0,49.86,49.86,49.74,49.75,9687.0
2019-02-11 12:40:00,49.75,49.83,49.73,49.79,10730.0,49.75,49.83,49.73,49.79,10730.0
2019-02-11 12:45:00,49.77,49.82,49.68,49.68,6941.0,49.77,49.82,49.68,49.68,6941.0
2019-02-11 12:50:00,49.69,49.78,49.69,49.75,15513.0,49.69,49.78,49.69,49.75,15513.0
2019-02-11 12:55:00,49.76,49.81,49.7,49.71,9511.0,49.76,49.81,49.7,49.71,9511.0
2019-02-11 13:00:00,49.71,49.78,49.63,49.77,5306.0,49.71,49.78,49.63,49.77,5306.0
2019-02-11 13:05:00,49.75,49.78,49.72,49.76,7592.0,49.75,49.78,49.72,49.76,7592.0
2019-02-11 13:10:00,49.75,49.75,49.59,49.59,4473.0,49.75,49.75,49.59,49.59,4473.0
2019-02-11 13:15:00,49.56,49.62,49.5,49.61,13500.0,49.56,49.62,49.5,49.61,13500.0
2019-02-11 13:20:00,49.6,49.62,49.58,49.58,4823.0,49.6,49.62,49.58,49.58,4823.0
2019-02-11 13:25:00,49.56,49.62,49.56,49.57,4600.0,49.56,49.62,49.56,49.57,4600.0
2019-02-11 13:30:00,49.56,49.56,49.45,49.45,11576.0,49.56,49.56,49.45,49.45,11576.0
2019-02-11 13:35:00,49.45,49.49,49.44,49.48,5279.0,49.45,49.49,49.44,49.48,5279.0
2019-02-11 13:40:00,49.48,49.49,49.26,49.26,12168.0,49.48,49.49,49.26,49.26,12168.0
2019-02-11 13:45:00,49.21,49.3,49.2,49.28,11233.0,49.21,49.3,49.2,49.28,11233.0
2019-02-11 13:50:00,49.25,49.25,49.18,49.24,5950.0,49.25,49.25,49.18,49.24,5950.0
2019-02-11 13:55:00,49.25,49.38,49.25,49.38,3690.0,49.25,49.38,49.25,49.38,3690.0
2019-02-11 14:00:00,49.38,49.47,49.37,49.4,7800.0,49.38,49.47,49.37,49.4,7800.0
2019-02-11 14:05:00,49.4,49.47,49.39,49.44,6020.0,49.4,49.47,49.39,49.44,6020.0
2019-02-11 14:10:00,49.44,49.59,49.43,49.59,8954.0,49.44,49.59,49.43,49.59,8954.0
2019-02-11 14:15:00,49.59,49.59,49.4,49.4,9013.0,49.59,49.59,49.4,49.4,9013.0
2019-02-11 14:20:00,49.39,49.43,49.39,49.41,7319.0,49.39,49.43,49.39,49.41,7319.0
2019-02-11 14:25:00,49.4,49.44,49.4,49.44,6713.0,49.4,49.44,49.4,49.44,6713.0
2019-02-11 14:30:00,49.46,49.46,49.38,49.42,6499.0,49.46,49.46,49.38,49.42,6499.0
2019-02-11 14:35:00,49.42,49.43,49.38,49.39,6589.0,49.42,49.43,49.38,49.39,6589.0
2019-02-11 14:40:00,49.37,49.52,49.37,49.51,9854.0,49.37,49.52,49.37,49.51,9854.0
2019-02-11 14:45:00,49.5,49.5,49.26,49.27,6990.0,49.5,49.5,49.26,49.27,6990.0
2019-02-11 14:50:00,49.27,49.41,49.27,49.36,5566.0,49.27,49.41,49.27,49.36,5566.0
2019-02-11 14:55:00,49.32,49.47,49.32,49.46,4656.0,49.32,49.47,49.32,49.46,4656.0
2019-02-11 15:00:00,49.47,49.53,49.46,49.53,5370.0,49.47,49.53,49.46,49.53,5370.0
2019-02-11 15:05:00,49.54,49.58,49.54,49.55,8158.0,49.54,49.58,49.54,49.55,8158.0
2019-02-11 15:10:00,49.53,49.58,49.51,49.51,7136.0,49.53,49.58,49.51,49.51,7136.0
2019-02-11 15:15:00,49.51,49.59,49.51,49.56,7645.0,49.51,49.59,49.51,49.56,7645.0
2019-02-11 15:20:00,49.56,49.68,49.55,49.65,10671.0,49.56,49.68,49.55,49.65,10671.0
2019-02-11 15:25:00,49.66,49.67,49.65,49.67,5763.0,49.66,49.67,49.65,49.67,5763.0
2019-02-11 15:30:00,49.67,49.69,49.53,49.55,11366.0,49.67,49.69,49.53,49.55,11366.0
2019-02-11 15:35:00,49.55,49.62,49.53,49.6,12874.0,49.55,49.62,49.53,49.6,12874.0
2019-02-11 15:40:00,49.59,49.65,49.56,49.65,20337.0,49.59,49.65,49.56,49.65,20337.0
2019-02-11 15:45:00,49.64,49.73,49.63,49.64,16496.0,49.64,49.73,49.63,49.64,16496.0
2019-02-11 15:50:00,49.64,49.7,49.63,49.69,22862.0,49.64,49.7,49.63,49.69,22862.0
2019-02-11 15:55:00,49.68,49.76,49.61,49.72,71760.0,49.68,49.76,49.61,49.72,71760.0
2019-02-12 09:30:00,50.42,50.53,50.23,50.33,51865.0,50.42,50.53,50.23,50.33,51865.0
2019-02-12 09:35:00,50.35,50.42,50.04,50.15,30977.0,50.35,50.42,50.04,50.15,30977.0
2019-02-12 09:40:00,50.17,50.88,50.15,50.6,47720.0,50.17,50.88,50.15,50.6,47720.0
2019-02-12 09:45:00,50.59,50.78,50.52,50.66,22867.0,50.59,50.78,50.52,50.66,22867.0
2019-02-12 09:50:00,50.65,50.75,50.57,50.64,14665.0,50.65,50.75,50.57,50.64,14665.0
2019-02-12 09:55:00,50.63,50.7,50.55,50.56,5340.0,50.63,50.7,50.55,50.56,5340.0
2019-02-12 10:00:00,50.59,50.83,50.51,50.76,12024.0,50.59,50.83,50.51,50.76,12024.0
2019-02-12 10:05:00,50.74,50.75,50.58,50.71,4661.0,50.74,50.75,50.58,50.71,4661.0
2019-02-12 10:10:00,50.73,50.8,50.66,50.7,16920.0,50.73,50.8,50.66,50.7,16920.0
2019-02-12 10:15:00,50.71,50.71,50.56,50.65,6811.0,50.71,50.71,50.56,50.65,6811.0
2019-02-12 10:20:00,50.65,50.7,50.55,50.6,12883.0,50.65,50.7,50.55,50.6,12883.0
2019-02-12 10:25:00,50.61,50.64,50.46,50.56,13360.0,50.61,50.64,50.46,50.56,13360.0
2019-02-12 10:30:00,50.56,50.63,50.51,50.63,7036.0,50.56,50.63,50.51,50.63,7036.0
2019-02-12 10:35:00,50.63,50.65,50.56,50.65,6617.0,50.63,50.65,50.56,50.65,6617.0
2019-02-12 10:40:00,50.63,50.68,50.39,50.44,18100.0,50.63,50.68,50.39,50.44,18100.0
2019-02-12 10:45:00,50.41,50.55,50.4,50.55,8241.0,50.41,50.55,50.4,50.55,8241.0
2019-02-12 10:50:00,50.52,50.69,50.48,50.68,9351.0,50.52,50.69,50.48,50.68,9351.0
2019-02-12 10:55:00,50.69,50.8,50.63,50.78,20247.0,50.69,50.8,50.63,50.78,20247.0
2019-02-12 11:00:00,50.8,50.81,50.7,50.7,6351.0,50.8,50.81,50.7,50.7,6351.0
2019-02-12 11:05:00,50.73,50.78,50.71,50.76,4510.0,50.73,50.78,50.71,50.76,4510.0
2019-02-12 11:10:00,50.8,50.85,50.78,50.78,9771.0,50.8,50.85,50.78,50.78,9771.0
2019-02-12 11:15:00,50.8,50.8,50.73,50.79,4984.0,50.8,50.8,50.73,50.79,4984.0
2019-02-12 11:20:00,50.79,50.81,50.73,50.81,9968.0,50.79,50.81,50.73,50.81,9968.0
2019-02-12 11:25:00,50.81,50.87,50.76,50.81,9783.0,50.81,50.87,50.76,50.81,9783.0
2019-02-12 11:30:00,50.81,50.86,50.8,50.85,10268.0,50.81,50.86,50.8,50.85,10268.0
2019-02-12 11:35:00,50.83,50.87,50.77,50.78,16789.0,50.83,50.87,50.77,50.78,16789.0
2019-02-12 11:40:00,50.75,50.75,50.6,50.66,6690.0,50.75,50.75,50.6,50.66,6690.0
2019-02-12 11:45:00,50.65,50.72,50.62,50.71,9727.0,50.65,50.72,50.62,50.71,9727.0
2019-02-12 11:50:00,50.71,50.75,50.68,50.75,6359.0,50.71,50.75,50.68,50.75,6359.0
2019-02-12 11:55:00,50.74,50.79,50.71,50.78,3600.0,50.74,50.79,50.71,50.78,3600.0
2019-02-12 12:00:00,50.78,50.82,50.75,50.75,5790.0,50.78,50.82,50.75,50.75,5790.0
2019-02-12 12:05:00,50.74,50.76,50.69,50.7,3889.0,50.74,50.76,50.69,50.7,3889.0
2019-02-12 12:10:00,50.7,50.71,50.6,50.7,6852.0,50.7,50.71,50.6,50.7,6852.0
2019-02-12 12:15:00,50.67,50.67,50.6,50.6,5225.0,50.67,50.67,50.6,50.6,5225.0
2019-02-12 12:20:00,50.61,50.69,50.61,50.69,5946.0,50.61,50.69,50.61,50.69,5946.0
2019-02-12 12:25:00,50.68,50.71,50.68,50.69,2598.0,50.68,50.71,50.68,50.69,2598.0
2019-02-12 12:30:00,50.71,50.73,50.67,50.67,3236.0,50.71,50.73,50.67,50.67,3236.0
2019-02-12 12:35:00,50.71,50.75,50.65,50.67,2800.0,50.71,50.75,50.65,50.67,2800.0
2019-02-12 12:40:00,50.68,50.69,50.62,50.62,2203.0,50.68,50.69,50.62,50.62,2203.0
2019-02-12 12:45:00,50.62,50.62,50.6,50.61,2989.0,50.62,50.62,50.6,50.61,2989.0
2019-02-12 12:50:00,50.63,50.67,50.6,50.65,9389.0,50.63,50.67,50.6,50.65,9389.0
2019-02-12 12:55:00,50.64,50.65,50.63,50.65,1960.0,50.64,50.65,50.63,50.65,1960.0
2019-02-12 13:00:00,50.66,50.7,50.51,50.52,8300.0,50.66,50.7,50.51,50.52,8300.0
2019-02-12 13:05:00,50.49,50.49,50.4,50.46,4493.0,50.49,50.49,50.4,50.46,4493.0
2019-02-12 13:10:00,50.47,50.49,50.36,50.36,4813.0,50.47,50.49,50.36,50.36,4813.0
2019-02-12 13:15:00,50.39,50.42,50.34,50.42,5062.0,50.39,50.42,50.34,50.42,5062.0
2019-02-12 13:20:00,50.41,50.49,50.41,50.48,2900.0,50.41,50.49,50.41,50.48,2900.0
2019-02-12 13:25:00,50.49,50.5,50.4,50.4,15821.0,50.49,50.5,50.4,50.4,15821.0
2019-02-12 13:30:00,50.41,50.43,50.37,50.42,6195.0,50.41,50.43,50.37,50.42,6195.0
2019-02-12 13:35:00,50.42,50.42,50.31,50.31,3239.0,50.42,50.42,50.31,50.31,3239.0
2019-02-12 13:40:00,50.32,50.36,50.28,50.28,3200.0,50.32,50.36,50.28,50.28,3200.0
2019-02-12 13:45:00,50.26,50.27,50.18,50.18,5199.0,50.26,50.27,50.18,50.18,5199.0
2019-02-12 13:50:00,50.21,50.31,50.21,50.27,6305.0,50.21,50.31,50.21,50.27,6305.0
2019-02-12 13:55:00,50.27,50.3,50.24,50.3,3362.0,50.27,50.3,50.24,50.3,3362.0
2019-02-12 14:00:00,50.29,50.3,50.28,50.29,3189.0,50.29,50.3,50.28,50.29,3189.0
2019-02-12 14:05:00,50.3,50.37,50.28,50.37,5500.0,50.3,50.37,50.28,50.37,5500.0
2019-02-12 14:10:00,50.38,50.42,50.36,50.42,4566.0,50.38,50.42,50.36,50.42,4566.0
2019-02-12 14:15:00,50.42,50.43,50.33,50.33,3700.0,50.42,50.43,50.33,50.33,3700.0
2019-02-12 14:20:00,50.36,50.39,50.35,50.36,4424.0,50.36,50.39,50.35,50.36,4424.0
2019-02-12 14:25:00,50.36,50.36,50.24,50.25,5867.0,50.36,50.36,50.24,50.25,5867.0
2019-02-12 14:30:00,50.25,50.27,50.23,50.25,6102.0,50.25,50.27,50.23,50.25,6102.0
2019-02-12 14:35:00,50.26,50.28,50.25,50.27,4300.0,50.26,50.28,50.25,50.27,4300.0
2019-02-12 14:40:00,50.28,50.32,50.23,50.25,5590.0,50.28,50.32,50.23,50.25,5590.0
2019-02-12 14:45:00,50.28,50.35,50.28,50.35,4399.0,50.28,50.35,50.28,50.35,4399.0
2019-02-12 14:50:00,50.35,50.35,50.26,50.28,5959.0,50.35,50.35,50.26,50.28,5959.0
2019-02-12 14:55:00,50.28,50.28,50.22,50.22,6700.0,50.28,50.28,50.22,50.22,6700.0
2019-02-12 15:00:00,50.22,50.22,50.09,50.12,9200.0,50.22,50.22,50.09,50.12,9200.0
2019-02-12 15:05:00,50.09,50.17,50.08,50.1,11404.0,50.09,50.17,50.08,50.1,11404.0
2019-02-12 15:10:00,50.1,50.2,50.1,50.18,8326.0,50.1,50.2,50.1,50.18,8326.0
2019-02-12 15:15:00,50.18,50.24,50.18,50.18,5593.0,50.18,50.24,50.18,50.18,5593.0
2019-02-12 15:20:00,50.18,50.26,50.13,50.24,8650.0,50.18,50.26,50.13,50.24,8650.0
2019-02-12 15:25:00,50.24,50.32,50.23,50.28,8186.0,50.24,50.32,50.23,50.28,8186.0
2019-02-12 15:30:00,50.28,50.41,50.28,50.39,15533.0,50.28,50.41,50.28,50.39,15533.0
2019-02-12 15:35:00,50.39,50.39,50.21,50.22,13627.0,50.39,50.39,50.21,50.22,13627.0
2019-02-12 15:40:00,50.22,50.26,50.12,50.13,12418.0,50.22,50.26,50.12,50.13,12418.0
2019-02-12 15:45:00,50.14,50.14,50.07,50.08,19600.0,50.14,50.14,50.07,50.08,19600.0
2019-02-12 15:50:00,50.09,50.26,50.08,50.25,29648.0,50.09,50.26,50.08,50.25,29648.0
2019-02-12 15:55:00,50.26,50.29,50.24,50.26,39010.0,50.26,50.29,50.24,50.26,39010.0
2019-02-13 09:30:00,50.52,50.8,50.46,50.48,30209.0,50.52,50.8,50.46,50.48,30209.0
2019-02-13 09:35:00,50.48,50.48,50.15,50.33,24836.0,50.48,50.48,50.15,50.33,24836.0
2019-02-13 09:40:00,50.34,50.46,50.24,50.28,5900.0,50.34,50.46,50.24,50.28,5900.0
2019-02-13 09:45:00,50.3,50.35,50.1,50.35,9795.0,50.3,50.35,50.1,50.35,9795.0
2019-02-13 09:50:00,50.41,50.46,50.32,50.45,4120.0,50.41,50.46,50.32,50.45,4120.0
2019-02-13 09:55:00,50.37,50.44,50.34,50.42,1505.0,50.37,50.44,50.34,50.42,1505.0
2019-02-13 10:00:00,50.41,50.46,50.32,50.33,6075.0,50.41,50.46,50.32,50.33,6075.0
2019-02-13 10:05:00,50.33,50.34,50.1,50.15,9600.0,50.33,50.34,50.1,50.15,9600.0
2019-02-13 10:10:00,50.13,50.24,50.13,50.13,5076.0,50.13,50.24,50.13,50.13,5076.0
2019-02-13 10:15:00,50.14,50.22,50.1,50.2,8096.0,50.14,50.22,50.1,50.2,8096.0
2019-02-13 10:20:00,50.25,50.27,50.12,50.18,5850.0,50.25,50.27,50.12,50.18,5850.0
2019-02-13 10:25:00,50.16,50.26,50.15,50.26,5871.0,50.16,50.26,50.15,50.26,5871.0
2019-02-13 10:30:00,50.28,50.36,50.26,50.26,6500.0,50.28,50.36,50.26,50.26,6500.0
2019-02-13 10:35:00,50.29,50.41,50.26,50.31,5000.0,50.29,50.41,50.26,50.31,5000.0
2019-02-13 10:40:00,50.25,50.34,50.24,50.27,4159.0,50.25,50.34,50.24,50.27,4159.0
2019-02-13 10:45:00,50.27,50.34,50.27,50.32,3100.0,50.27,50.34,50.27,50.32,3100.0
2019-02-13 10:50:00,50.33,50.39,50.24,50.27,3300.0,50.33,50.39,50.24,50.27,3300.0
2019-02-13 10:55:00,50.24,50.33,50.24,50.26,1795.0,50.24,50.33,50.24,50.26,1795.0
2019-02-13 11:00:00,50.27,50.49,50.26,50.49,2199.0,50.27,50.49,50.26,50.49,2199.0
2019-02-13 11:05:00,50.49,50.53,50.45,50.45,3900.0,50.49,50.53,50.45,50.45,3900.0
2019-02-13 11:10:00,50.45,50.52,50.36,50.41,7012.0,50.45,50.52,50.36,50.41,7012.0
2019-02-13 11:15:00,50.44,50.45,50.3,50.32,4979.0,50.44,50.45,50.3,50.32,4979.0
2019-02-13 11:20:00,50.33,50.34,50.27,50.27,6000.0,50.33,50.34,50.27,50.27,6000.0
2019-02-13 11:25:00,50.28,50.36,50.28,50.33,3000.0,50.28,50.36,50.28,50.33,3000.0
2019-02-13 11:30:00,50.32,50.32,50.25,50.31,5483.0,50.32,50.32,50.25,50.31,5483.0
2019-02-13 11:35:00,50.31,50.4,50.3,50.4,2700.0,50.31,50.4,50.3,50.4,2700.0
2019-02-13 11:40:00,50.4,50.45,50.39,50.4,7550.0,50.4,50.45,50.39,50.4,7550.0
2019-02-13 11:45:00,50.36,50.46,50.36,50.45,5687.0,50.36,50.46,50.36,50.45,5687.0
2019-02-13 11:50:00,50.45,50.61,50.45,50.56,7711.0,50.45,50.61,50.45,50.56,7711.0
2019-02-13 11:55:00,50.56,50.59,50.49,50.56,7571.0,50.56,50.59,50.49,50.56,7571.0
2019-02-13 12:00:00,50.59,50.73,50.51,50.52,9400.0,50.59,50.73,50.51,50.52,9400.0
2019-02-13 12:05:00,50.52,50.57,50.49,50.5,4780.0,50.52,50.57,50.49,50.5,4780.0
2019-02-13 12:10:00,50.5,50.5,50.39,50.42,2300.0,50.5,50.5,50.39,50.42,2300.0
2019-02-13 12:15:00,50.45,50.45,50.29,50.3,5393.0,50.45,50.45,50.29,50.3,5393.0
2019-02-13 12:20:00,50.32,50.4,50.32,50.4,5000.0,50.32,50.4,50.32,50.4,5000.0
2019-02-13 12:25:00,50.38,50.42,50.34,50.4,3078.0,50.38,50.42,50.34,50.4,3078.0
2019-02-13 12:30:00,50.42,50.46,50.4,50.4,2500.0,50.42,50.46,50.4,50.4,2500.0
2019-02-13 12:35:00,50.38,50.45,50.38,50.45,1500.0,50.38,50.45,50.38,50.45,1500.0
2019-02-13 12:40:00,50.44,50.56,50.44,50.56,5058.0,50.44,50.56,50.44,50.56,5058.0
2019-02-13 12:45:00,50.52,50.56,50.48,50.51,2750.0,50.52,50.56,50.48,50.51,2750.0
2019-02-13 12:50:00,50.51,50.53,50.44,50.44,3400.0,50.51,50.53,50.44,50.44,3400.0
2019-02-13 12:55:00,50.47,50.48,50.43,50.44,1500.0,50.47,50.48,50.43,50.44,1500.0
2019-02-13 13:00:00,50.46,50.5,50.44,50.46,3454.0,50.46,50.5,50.44,50.46,3454.0
2019-02-13 13:05:00,50.44,50.51,50.43,50.51,1700.0,50.44,50.51,50.43,50.51,1700.0
2019-02-13 13:10:00,50.53,50.56,50.5,50.54,2250.0,50.53,50.56,50.5,50.54,2250.0
2019-02-13 13:15:00,50.52,50.63,50.52,50.58,9525.0,50.52,50.63,50.52,50.58,9525.0
2019-02-13 13:20:00,50.55,50.59,50.52,50.57,5352.0,50.55,50.59,50.52,50.57,5352.0
2019-02-13 13:25:00,50.54,50.55,50.51,50.53,4228.0,50.54,50.55,50.51,50.53,4228.0
2019-02-13 13:30:00,50.53,50.65,50.53,50.63,1400.0,50.53,50.65,50.53,50.63,1400.0
2019-02-13 13:35:00,50.66,50.7,50.64,50.66,2800.0,50.66,50.7,50.64,50.66,2800.0
2019-02-13 13:40:00,50.66,50.66,50.56,50.56,2418.0,50.66,50.66,50.56,50.56,2418.0
2019-02-13 13:45:00,50.55,50.65,50.53,50.62,10556.0,50.55,50.65,50.53,50.62,10556.0
2019-02-13 13:50:00,50.62,50.64,50.62,50.63,1300.0,50.62,50.64,50.62,50.63,1300.0
2019-02-13 13:55:00,50.64,50.64,50.61,50.62,3758.0,50.64,50.64,50.61,50.62,3758.0
2019-02-13 14:00:00,50.63,50.64,50.56,50.62,2800.0,50.63,50.64,50.56,50.62,2800.0
2019-02-13 14:05:00,50.61,50.62,50.52,50.54,5300.0,50.61,50.62,50.52,50.54,5300.0
2019-02-13 14:10:00,50.55,50.59,50.5,50.56,1614.0,50.55,50.59,50.5,50.56,1614.0
2019-02-13 14:15:00,50.57,50.62,50.56,50.61,2400.0,50.57,50.62,50.56,50.61,2400.0
2019-02-13 14:20:00,50.61,50.65,50.59,50.62,1400.0,50.61,50.65,50.59,50.62,1400.0
2019-02-13 14:25:00,50.6,50.65,50.6,50.64,2400.0,50.6,50.65,50.6,50.64,2400.0
2019-02-13 14:30:00,50.64,50.71,50.63,50.71,3900.0,50.64,50.71,50.63,50.71,3900.0
2019-02-13 14:35:00,50.72,50.8,50.68,50.69,18175.0,50.72,50.8,50.68,50.69,18175.0
2019-02-13 14:40:00,50.68,50.76,50.65,50.73,8328.0,50.68,50.76,50.65,50.73,8328.0
2019-02-13 14:45:00,50.72,50.8,50.72,50.78,4595.0,50.72,50.8,50.72,50.78,4595.0
2019-02-13 14:50:00,50.77,50.79,50.74,50.77,4020.0,50.77,50.79,50.74,50.77,4020.0
2019-02-13 14:55:00,50.77,50.82,50.75,50.81,7955.0,50.77,50.82,50.75,50.81,7955.0
2019-02-13 15:00:00,50.82,50.89,50.81,50.84,5199.0,50.82,50.89,50.81,50.84,5199.0
2019-02-13 15:05:00,50.8,50.89,50.79,50.87,6450.0,50.8,50.89,50.79,50.87,6450.0
2019-02-13 15:10:00,50.88,50.89,50.83,50.89,4400.0,50.88,50.89,50.83,50.89,4400.0
2019-02-13 15:15:00,50.88,50.97,50.86,50.88,20378.0,50.88,50.97,50.86,50.88,20378.0
2019-02-13 15:20:00,50.88,50.88,50.84,50.86,7300.0,50.88,50.88,50.84,50.86,7300.0
2019-02-13 15:25:00,50.86,50.96,50.76,50.94,22315.0,50.86,50.96,50.76,50.94,22315.0
2019-02-13 15:30:00,50.95,50.96,50.89,50.89,12065.0,50.95,50.96,50.89,50.89,12065.0
2019-02-13 15:35:00,50.85,50.88,50.76,50.82,12631.0,50.85,50.88,50.76,50.82,12631.0
2019-02-13 15:40:00,50.82,50.83,50.75,50.75,12550.0,50.82,50.83,50.75,50.75,12550.0
2019-02-13 15:45:00,50.75,50.77,50.67,50.77,18071.0,50.75,50.77,50.67,50.77,18071.0
2019-02-13 15:50:00,50.75,50.77,50.63,50.66,37168.0,50.75,50.77,50.63,50.66,37168.0
2019-02-13 15:55:00,50.67,50.67,50.57,50.64,42712.0,50.67,50.67,50.57,50.64,42712.0
2019-02-14 09:30:00,50.43,50.63,50.42,50.55,8568.0,50.43,50.63,50.42,50.55,8568.0
2019-02-14 09:35:00,50.51,50.75,50.47,50.63,8850.0,50.51,50.75,50.47,50.63,8850.0
2019-02-14 09:40:00,50.66,50.9,50.57,50.7,11948.0,50.66,50.9,50.57,50.7,11948.0
2019-02-14 09:45:00,50.67,50.88,50.58,50.88,14504.0,50.67,50.88,50.58,50.88,14504.0
2019-02-14 09:50:00,50.76,51.06,50.76,51.03,14871.0,50.76,51.06,50.76,51.03,14871.0
2019-02-14 09:55:00,51.0,51.04,50.91,50.95,7521.0,51.0,51.04,50.91,50.95,7521.0
2019-02-14 10:00:00,50.92,51.09,50.85,51.0,10620.0,50.92,51.09,50.85,51.0,10620.0
2019-02-14 10:05:00,51.06,51.08,50.98,50.99,6694.0,51.06,51.08,50.98,50.99,6694.0
2019-02-14 10:10:00,50.94,51.06,50.91,50.98,5836.0,50.94,51.06,50.91,50.98,5836.0
2019-02-14 10:15:00,50.99,51.15,50.98,51.11,4045.0,50.99,51.15,50.98,51.11,4045.0
2019-02-14 10:20:00,51.1,51.21,51.1,51.2,9060.0,51.1,51.21,51.1,51.2,9060.0
2019-02-14 10:25:00,51.2,51.23,51.13,51.22,4575.0,51.2,51.23,51.13,51.22,4575.0
2019-02-14 10:30:00,51.23,51.51,51.22,51.51,17750.0,51.23,51.51,51.22,51.51,17750.0
2019-02-14 10:35:00,51.54,51.63,51.08,51.14,36113.0,51.54,51.63,51.08,51.14,36113.0
2019-02-14 10:40:00,51.2,51.3,51.13,51.14,16236.0,51.2,51.3,51.13,51.14,16236.0
2019-02-14 10:45:00,51.13,51.51,51.12,51.44,28776.0,51.13,51.51,51.12,51.44,28776.0
2019-02-14 10:50:00,51.45,51.47,51.22,51.22,22687.0,51.45,51.47,51.22,51.22,22687.0
2019-02-14 10:55:00,51.16,51.16,51.08,51.09,6052.0,51.16,51.16,51.08,51.09,6052.0
2019-02-14 11:00:00,51.08,51.16,50.9,50.9,6253.0,51.08,51.16,50.9,50.9,6253.0
2019-02-14 11:05:00,50.94,51.08,50.92,51.08,4057.0,50.94,51.08,50.92,51.08,4057.0
2019-02-14 11:10:00,51.08,51.11,50.93,50.97,3110.0,51.08,51.11,50.93,50.97,3110.0
2019-02-14 11:15:00,51.02,51.03,50.97,51.02,5185.0,51.02,51.03,50.97,51.02,5185.0
2019-02-14 11:20:00,51.03,51.04,50.89,50.9,4968.0,51.03,51.04,50.89,50.9,4968.0
2019-02-14 11:25:00,50.94,51.07,50.94,51.03,7230.0,50.94,51.07,50.94,51.03,7230.0
2019-02-14 11:30:00,51.05,51.07,50.96,50.96,5057.0,51.05,51.07,50.96,50.96,5057.0
2019-02-14 11:35:00,50.98,51.02,50.94,50.98,3475.0,50.98,51.02,50.94,50.98,3475.0
2019-02-14 11:40:00,50.97,51.06,50.96,51.04,2184.0,50.97,51.06,50.96,51.04,2184.0
2019-02-14 11:45:00,51.03,51.11,51.03,51.07,4856.0,51.03,51.11,51.03,51.07,4856.0
2019-02-14 11:50:00,51.03,51.09,50.96,51.03,16766.0,51.03,51.09,50.96,51.03,16766.0
2019-02-14 11:55:00,51.01,51.03,50.94,50.94,2128.0,51.01,51.03,50.94,50.94,2128.0
2019-02-14 12:00:00,50.92,50.92,50.8,50.88,9048.0,50.92,50.92,50.8,50.88,9048.0
2019-02-14 12:05:00,50.92,50.92,50.81,50.86,4984.0,50.92,50.92,50.81,50.86,4984.0
2019-02-14 12:10:00,50.84,51.02,50.84,51.02,8178.0,50.84,51.02,50.84,51.02,8178.0
2019-02-14 12:15:00,51.02,51.11,51.0,51.08,3775.0,51.02,51.11,51.0,51.08,3775.0
2019-02-14 12:20:00,51.08,51.09,51.05,51.08,2500.0,51.08,51.09,51.05,51.08,2500.0
2019-02-14 12:25:00,51.09,51.14,51.04,51.13,5758.0,51.09,51.14,51.04,51.13,5758.0
2019-02-14 12:30:00,51.17,51.19,51.12,51.17,4531.0,51.17,51.19,51.12,51.17,4531.0
2019-02-14 12:35:00,51.17,51.19,51.14,51.14,2231.0,51.17,51.19,51.14,51.14,2231.0
2019-02-14 12:40:00,51.17,51.27,51.13,51.23,7400.0,51.17,51.27,51.13,51.23,7400.0
2019-02-14 12:45:00,51.25,51.27,51.17,51.17,2352.0,51.25,51.27,51.17,51.17,2352.0
2019-02-14 12:50:00,51.2,51.29,51.2,51.2,7839.0,51.2,51.29,51.2,51.2,7839.0
2019-02-14 12:55:00,51.17,51.31,51.17,51.3,5001.0,51.17,51.31,51.17,51.3,5001.0
2019-02-14 13:00:00,51.32,51.36,51.28,51.34,4666.0,51.32,51.36,51.28,51.34,4666.0
2019-02-14 13:05:00,51.32,51.39,51.32,51.35,3670.0,51.32,51.39,51.32,51.35,3670.0
2019-02-14 13:10:00,51.38,51.39,51.33,51.34,3177.0,51.38,51.39,51.33,51.34,3177.0
2019-02-14 13:15:00,51.32,51.38,51.3,51.37,5299.0,51.32,51.38,51.3,51.37,5299.0
2019-02-14 13:20:00,51.38,51.4,51.34,51.38,2615.0,51.38,51.4,51.34,51.38,2615.0
2019-02-14 13:25:00,51.39,51.42,51.35,51.37,5583.0,51.39,51.42,51.35,51.37,5583.0
2019-02-14 13:30:00,51.39,51.39,51.27,51.27,1600.0,51.39,51.39,51.27,51.27,1600.0
2019-02-14 13:35:00,51.27,51.36,51.27,51.35,3568.0,51.27,51.36,51.27,51.35,3568.0
2019-02-14 13:40:00,51.33,51.34,51.28,51.33,2054.0,51.33,51.34,51.28,51.33,2054.0
2019-02-14 13:45:00,51.33,51.34,51.3,51.33,3618.0,51.33,51.34,51.3,51.33,3618.0
2019-02-14 13:50:00,51.33,51.33,51.3,51.33,1700.0,51.33,51.33,51.3,51.33,1700.0
2019-02-14 13:55:00,51.3,51.42,51.3,51.38,6882.0,51.3,51.42,51.3,51.38,6882.0
2019-02-14 14:00:00,51.38,51.45,51.38,51.43,3777.0,51.38,51.45,51.38,51.43,3777.0
2019-02-14 14:05:00,51.43,51.43,51.34,51.4,18015.0,51.43,51.43,51.34,51.4,18015.0
2019-02-14 14:10:00,51.39,51.4,51.33,51.37,8040.0,51.39,51.4,51.33,51.37,8040.0
2019-02-14 14:15:00,51.37,51.39,51.34,51.35,2708.0,51.37,51.39,51.34,51.35,2708.0
2019-02-14 14:20:00,51.33,51.38,51.33,51.35,5468.0,51.33,51.38,51.33,51.35,5468.0
2019-02-14 14:25:00,51.36,51.46,51.35,51.37,5950.0,51.36,51.46,51.35,51.37,5950.0
2019-02-14 14:30:00,51.37,51.43,51.35,51.4,7063.0,51.37,51.43,51.35,51.4,7063.0
2019-02-14 14:35:00,51.41,51.42,51.38,51.4,8374.0,51.41,51.42,51.38,51.4,8374.0
2019-02-14 14:40:00,51.4,51.43,51.36,51.41,9464.0,51.4,51.43,51.36,51.41,9464.0
2019-02-14 14:45:00,51.41,51.43,51.32,51.32,7163.0,51.41,51.43,51.32,51.32,7163.0
2019-02-14 14:50:00,51.29,51.34,51.27,51.32,4631.0,51.29,51.34,51.27,51.32,4631.0
2019-02-14 14:55:00,51.32,51.33,51.21,51.24,8304.0,51.32,51.33,51.21,51.24,8304.0
2019-02-14 15:00:00,51.26,51.3,51.22,51.23,5972.0,51.26,51.3,51.22,51.23,5972.0
2019-02-14 15:05:00,51.24,51.34,51.16,51.19,8884.0,51.24,51.34,51.16,51.19,8884.0
2019-02-14 15:10:00,51.18,51.21,51.1,51.14,4802.0,51.18,51.21,51.1,51.14,4802.0
2019-02-14 15:15:00,51.14,51.23,51.14,51.22,10184.0,51.14,51.23,51.14,51.22,10184.0
2019-02-14 15:20:00,51.22,51.26,51.21,51.22,6162.0,51.22,51.26,51.21,51.22,6162.0
2019-02-14 15:25:00,51.22,51.24,51.15,51.15,8675.0,51.22,51.24,51.15,51.15,8675.0
2019-02-14 15:30:00,51.16,51.2,51.12,51.13,16947.0,51.16,51.2,51.12,51.13,16947.0
2019-02-14 15:35:00,51.11,51.22,51.11,51.17,8975.0,51.11,51.22,51.11,51.17,8975.0
2019-02-14 15:40:00,51.15,51.15,51.06,51.07,9374.0,51.15,51.15,51.06,51.07,9374.0
2019-02-14 15:45:00,51.07,51.1,51.02,51.03,14421.0,51.07,51.1,51.02,51.03,14421.0
2019-02-14 15:50:00,51.01,51.02,50.96,51.0,19089.0,51.01,51.02,50.96,51.0,19089.0
2019-02-14 15:55:00,51.0,51.03,50.96,51.03,33650.0,51.0,51.03,50.96,51.03,33650.0
2019-02-15 09:30:00,50.73,51.21,49.89,50.0,97684.0,50.73,51.21,49.89,50.0,97684.0
2019-02-15 09:35:00,49.94,50.16,49.41,49.41,89972.0,49.94,50.16,49.41,49.41,89972.0
2019-02-15 09:40:00,49.48,49.88,49.32,49.69,78837.0,49.48,49.88,49.32,49.69,78837.0
2019-02-15 09:45:00,49.75,49.99,49.71,49.86,29204.0,49.75,49.99,49.71,49.86,29204.0
2019-02-15 09:50:00,49.85,50.0,49.85,49.87,24232.0,49.85,50.0,49.85,49.87,24232.0
2019-02-15 09:55:00,49.9,49.94,49.73,49.76,35590.0,49.9,49.94,49.73,49.76,35590.0
2019-02-15 10:00:00,49.79,49.79,49.52,49.63,37785.0,49.79,49.79,49.52,49.63,37785.0
2019-02-15 10:05:00,49.59,49.69,49.51,49.52,24588.0,49.59,49.69,49.51,49.52,24588.0
2019-02-15 10:10:00,49.53,49.58,49.3,49.31,52942.0,49.53,49.58,49.3,49.31,52942.0
2019-02-15 10:15:00,49.3,49.37,49.21,49.31,77547.0,49.3,49.37,49.21,49.31,77547.0
2019-02-15 10:20:00,49.32,49.33,49.11,49.21,71412.0,49.32,49.33,49.11,49.21,71412.0
2019-02-15 10:25:00,49.23,49.26,49.11,49.14,42929.0,49.23,49.26,49.11,49.14,42929.0
2019-02-15 10:30:00,49.14,49.16,49.02,49.03,53246.0,49.14,49.16,49.02,49.03,53246.0
2019-02-15 10:35:00,49.03,49.11,49.01,49.04,16046.0,49.03,49.11,49.01,49.04,16046.0
2019-02-15 10:40:00,49.03,49.12,48.97,49.02,30004.0,49.03,49.12,48.97,49.02,30004.0
2019-02-15 10:45:00,49.07,49.14,49.01,49.06,9604.0,49.07,49.14,49.01,49.06,9604.0
2019-02-15 10:50:00,49.08,49.09,48.76,48.84,70884.0,49.08,49.09,48.76,48.84,70884.0
2019-02-15 10:55:00,48.84,48.94,48.81,48.9,27435.0,48.84,48.94,48.81,48.9,27435.0
2019-02-15 11:00:00,48.94,49.07,48.94,49.07,31918.0,48.94,49.07,48.94,49.07,31918.0
2019-02-15 11:05:00,49.08,49.08,48.92,49.01,27282.0,49.08,49.08,48.92,49.01,27282.0
2019-02-15 11:10:00,49.0,49.02,48.94,49.0,20960.0,49.0,49.02,48.94,49.0,20960.0
2019-02-15 11:15:00,49.02,49.19,49.02,49.15,33558.0,49.02,49.19,49.02,49.15,33558.0
2019-02-15 11:20:00,49.13,49.17,48.99,49.05,9131.0,49.13,49.17,48.99,49.05,9131.0
2019-02-15 11:25:00,49.04,49.19,49.04,49.1,12771.0,49.04,49.19,49.04,49.1,12771.0
2019-02-15 11:30:00,49.11,49.16,49.05,49.11,6825.0,49.11,49.16,49.05,49.11,6825.0
2019-02-15 11:35:00,49.12,49.23,49.09,49.23,11005.0,49.12,49.23,49.09,49.23,11005.0
2019-02-15 11:40:00,49.24,49.28,49.22,49.22,16604.0,49.24,49.28,49.22,49.22,16604.0
2019-02-15 11:45:00,49.23,49.3,49.17,49.25,30068.0,49.23,49.3,49.17,49.25,30068.0
2019-02-15 11:50:00,49.27,49.29,49.23,49.28,6872.0,49.27,49.29,49.23,49.28,6872.0
2019-02-15 11:55:00,49.3,49.3,49.21,49.21,64059.0,49.3,49.3,49.21,49.21,64059.0
2019-02-15 12:00:00,49.22,49.26,49.2,49.23,16964.0,49.22,49.26,49.2,49.23,16964.0
2019-02-15 12:05:00,49.23,49.23,49.19,49.2,6150.0,49.23,49.23,49.19,49.2,6150.0
2019-02-15 12:10:00,49.21,49.25,49.21,49.22,12764.0,49.21,49.25,49.21,49.22,12764.0
2019-02-15 12:15:00,49.21,49.21,49.15,49.16,8064.0,49.21,49.21,49.15,49.16,8064.0
2019-02-15 12:20:00,49.18,49.25,49.15,49.16,15937.0,49.18,49.25,49.15,49.16,15937.0
2019-02-15 12:25:00,49.16,49.16,49.1,49.11,7997.0,49.16,49.16,49.1,49.11,7997.0
2019-02-15 12:30:00,49.12,49.12,49.04,49.04,13459.0,49.12,49.12,49.04,49.04,13459.0
2019-02-15 12:35:00,49.06,49.11,49.04,49.04,3498.0,49.06,49.11,49.04,49.04,3498.0
2019-02-15 12:40:00,49.06,49.15,49.06,49.11,17109.0,49.06,49.15,49.06,49.11,17109.0
2019-02-15 12:45:00,49.1,49.16,49.1,49.16,12007.0,49.1,49.16,49.1,49.16,12007.0
2019-02-15 12:50:00,49.17,49.18,49.11,49.15,5274.0,49.17,49.18,49.11,49.15,5274.0
2019-02-15 12:55:00,49.16,49.19,49.16,49.17,6301.0,49.16,49.19,49.16,49.17,6301.0
2019-02-15 13:00:00,49.16,49.24,49.16,49.18,4291.0,49.16,49.24,49.16,49.18,4291.0
2019-02-15 13:05:00,49.2,49.24,49.17,49.23,6693.0,49.2,49.24,49.17,49.23,6693.0
2019-02-15 13:10:00,49.22,49.53,49.22,49.49,17379.0,49.22,49.53,49.22,49.49,17379.0
2019-02-15 13:15:00,49.51,49.69,49.47,49.65,22280.0,49.51,49.69,49.47,49.65,22280.0
2019-02-15 13:20:00,49.68,49.77,49.61,49.61,20550.0,49.68,49.77,49.61,49.61,20550.0
2019-02-15 13:25:00,49.6,49.62,49.43,49.44,16638.0,49.6,49.62,49.43,49.44,16638.0
2019-02-15 13:30:00,49.44,49.49,49.37,49.37,32000.0,49.44,49.49,49.37,49.37,32000.0
2019-02-15 13:35:00,49.4,49.42,49.37,49.41,21128.0,49.4,49.42,49.37,49.41,21128.0
2019-02-15 13:40:00,49.43,49.44,49.37,49.38,18816.0,49.43,49.44,49.37,49.38,18816.0
2019-02-15 13:45:00,49.38,49.4,49.27,49.3,9603.0,49.38,49.4,49.27,49.3,9603.0
2019-02-15 13:50:00,49.27,49.32,49.26,49.3,5087.0,49.27,49.32,49.26,49.3,5087.0
2019-02-15 13:55:00,49.3,49.3,49.1,49.1,13413.0,49.3,49.3,49.1,49.1,13413.0
2019-02-15 14:00:00,49.11,49.13,49.06,49.13,6714.0,49.11,49.13,49.06,49.13,6714.0
2019-02-15 14:05:00,49.13,49.14,49.06,49.14,8797.0,49.13,49.14,49.06,49.14,8797.0
2019-02-15 14:10:00,49.14,49.18,48.99,48.99,14617.0,49.14,49.18,48.99,48.99,14617.0
2019-02-15 14:15:00,49.0,49.1,48.99,49.06,8412.0,49.0,49.1,48.99,49.06,8412.0
2019-02-15 14:20:00,49.05,49.14,49.05,49.13,6000.0,49.05,49.14,49.05,49.13,6000.0
2019-02-15 14:25:00,49.14,49.26,49.08,49.26,21190.0,49.14,49.26,49.08,49.26,21190.0
2019-02-15 14:30:00,49.28,49.32,49.27,49.27,6696.0,49.28,49.32,49.27,49.27,6696.0
2019-02-15 14:35:00,49.27,49.3,49.24,49.24,3800.0,49.27,49.3,49.24,49.24,3800.0
2019-02-15 14:40:00,49.24,49.27,49.15,49.17,7400.0,49.24,49.27,49.15,49.17,7400.0
2019-02-15 14:45:00,49.17,49.26,49.16,49.17,52115.0,49.17,49.26,49.16,49.17,52115.0
2019-02-15 14:50:00,49.19,49.21,49.15,49.16,6850.0,49.19,49.21,49.15,49.16,6850.0
2019-02-15 14:55:00,49.16,49.16,49.05,49.07,6290.0,49.16,49.16,49.05,49.07,6290.0
2019-02-15 15:00:00,49.07,49.07,49.03,49.05,6758.0,49.07,49.07,49.03,49.05,6758.0
2019-02-15 15:05:00,49.05,49.21,49.03,49.17,18733.0,49.05,49.21,49.03,49.17,18733.0
2019-02-15 15:10:00,49.17,49.17,49.13,49.15,4590.0,49.17,49.17,49.13,49.15,4590.0
2019-02-15 15:15:00,49.14,49.16,49.11,49.16,6320.0,49.14,49.16,49.11,49.16,6320.0
2019-02-15 15:20:00,49.16,49.18,49.13,49.17,4995.0,49.16,49.18,49.13,49.17,4995.0
2019-02-15 15:25:00,49.17,49.2,49.12,49.16,22988.0,49.17,49.2,49.12,49.16,22988.0
2019-02-15 15:30:00,49.16,49.18,49.12,49.15,18682.0,49.16,49.18,49.12,49.15,18682.0
2019-02-15 15:35:00,49.16,49.22,49.15,49.22,16467.0,49.16,49.22,49.15,49.22,16467.0
2019-02-15 15:40:00,49.21,49.24,49.19,49.19,22493.0,49.21,49.24,49.19,49.19,22493.0
2019-02-15 15:45:00,49.19,49.25,49.19,49.24,35136.0,49.19,49.25,49.19,49.24,35136.0
2019-02-15 15:50:00,49.24,49.26,49.23,49.24,75926.0,49.24,49.26,49.23,49.24,75926.0
2019-02-15 15:55:00,49.25,49.32,49.12,49.18,118824.0,49.25,49.32,49.12,49.18,118824.0
2019-02-19 09:30:00,49.23,49.58,49.11,49.39,40992.0,49.23,49.58,49.11,49.39,40992.0
2019-02-19 09:35:00,49.43,49.62,49.37,49.55,20578.0,49.43,49.62,49.37,49.55,20578.0
2019-02-19 09:40:00,49.54,49.87,49.53,49.74,31078.0,49.54,49.87,49.53,49.74,31078.0
2019-02-19 09:45:00,49.78,49.95,49.77,49.92,24200.0,49.78,49.95,49.77,49.92,24200.0
2019-02-19 09:50:00,49.88,50.14,49.88,49.91,28204.0,49.88,50.14,49.88,49.91,28204.0
2019-02-19 09:55:00,49.92,50.06,49.92,50.04,28920.0,49.92,50.06,49.92,50.04,28920.0
2019-02-19 10:00:00,50.02,50.15,49.98,50.12,42134.0,50.02,50.15,49.98,50.12,42134.0
2019-02-19 10:05:00,50.13,50.24,50.05,50.24,18011.0,50.13,50.24,50.05,50.24,18011.0
2019-02-19 10:10:00,50.25,50.31,50.18,50.3,18608.0,50.25,50.31,50.18,50.3,18608.0
2019-02-19 10:15:00,50.3,50.35,50.24,50.32,19599.0,50.3,50.35,50.24,50.32,19599.0
2019-02-19 10:20:00,50.32,50.34,50.25,50.27,11481.0,50.32,50.34,50.25,50.27,11481.0
2019-02-19 10:25:00,50.27,50.37,50.25,50.36,16667.0,50.27,50.37,50.25,50.36,16667.0
2019-02-19 10:30:00,50.36,50.58,50.33,50.53,33029.0,50.36,50.58,50.33,50.53,33029.0
2019-02-19 10:35:00,50.52,50.66,50.52,50.64,19539.0,50.52,50.66,50.52,50.64,19539.0
2019-02-19 10:40:00,50.64,50.77,50.62,50.72,26871.0,50.64,50.77,50.62,50.72,26871.0
2019-02-19 10:45:00,50.75,51.06,50.72,50.86,57339.0,50.75,51.06,50.72,50.86,57339.0
2019-02-19 10:50:00,50.87,51.07,50.84,51.04,26647.0,50.87,51.07,50.84,51.04,26647.0
2019-02-19 10:55:00,51.05,51.06,50.82,50.86,14798.0,51.05,51.06,50.82,50.86,14798.0
2019-02-19 11:00:00,50.87,51.14,50.86,50.88,81110.0,50.87,51.14,50.86,50.88,81110.0
2019-02-19 11:05:00,50.89,50.96,50.75,50.84,16597.0,50.89,50.96,50.75,50.84,16597.0
2019-02-19 11:10:00,50.86,51.0,50.82,50.99,17070.0,50.86,51.0,50.82,50.99,17070.0
2019-02-19 11:15:00,51.0,51.1,50.94,51.09,36542.0,51.0,51.1,50.94,51.09,36542.0
2019-02-19 11:20:00,51.07,51.2,51.06,51.12,38466.0,51.07,51.2,51.06,51.12,38466.0
2019-02-19 11:25:00,51.12,51.16,51.0,51.04,7786.0,51.12,51.16,51.0,51.04,7786.0
2019-02-19 11:30:00,51.04,51.07,50.97,51.01,23268.0,51.04,51.07,50.97,51.01,23268.0
2019-02-19 11:35:00,51.02,51.18,51.01,51.17,8266.0,51.02,51.18,51.01,51.17,8266.0
2019-02-19 11:40:00,51.19,51.28,51.15,51.28,21254.0,51.19,51.28,51.15,51.28,21254.0
2019-02-19 11:45:00,51.29,51.32,51.23,51.23,18813.0,51.29,51.32,51.23,51.23,18813.0
2019-02-19 11:50:00,51.23,51.24,51.17,51.18,5178.0,51.23,51.24,51.17,51.18,5178.0
2019-02-19 11:55:00,51.18,51.34,51.16,51.32,9976.0,51.18,51.34,51.16,51.32,9976.0
2019-02-19 12:00:00,51.34,51.49,51.24,51.4,89855.0,51.34,51.49,51.24,51.4,89855.0
2019-02-19 12:05:00,51.4,51.47,51.33,51.43,16718.0,51.4,51.47,51.33,51.43,16718.0
2019-02-19 12:10:00,51.44,51.57,51.37,51.5,25538.0,51.44,51.57,51.37,51.5,25538.0
2019-02-19 12:15:00,51.5,51.62,51.41,51.44,23047.0,51.5,51.62,51.41,51.44,23047.0
2019-02-19 12:20:00,51.46,51.5,51.41,51.48,9582.0,51.46,51.5,51.41,51.48,9582.0
2019-02-19 12:25:00,51.49,51.49,51.44,51.47,4861.0,51.49,51.49,51.44,51.47,4861.0
2019-02-19 12:30:00,51.48,51.53,51.38,51.38,6963.0,51.48,51.53,51.38,51.38,6963.0
2019-02-19 12:35:00,51.39,51.56,51.38,51.53,6088.0,51.39,51.56,51.38,51.53,6088.0
2019-02-19 12:40:00,51.51,51.83,51.51,51.82,37679.0,51.51,51.83,51.51,51.82,37679.0
2019-02-19 12:45:00,51.8,51.85,51.76,51.76,27518.0,51.8,51.85,51.76,51.76,27518.0
2019-02-19 12:50:00,51.77,51.85,51.76,51.83,24197.0,51.77,51.85,51.76,51.83,24197.0
2019-02-19 12:55:00,51.83,52.03,51.83,51.86,37469.0,51.83,52.03,51.83,51.86,37469.0
2019-02-19 13:00:00,51.85,51.98,51.81,51.97,21406.0,51.85,51.98,51.81,51.97,21406.0
2019-02-19 13:05:00,51.97,52.0,51.92,51.97,14561.0,51.97,52.0,51.92,51.97,14561.0
2019-02-19 13:10:00,51.96,52.06,51.85,51.87,39781.0,51.96,52.06,51.85,51.87,39781.0
2019-02-19 13:15:00,51.89,51.99,51.89,51.91,12875.0,51.89,51.99,51.89,51.91,12875.0
2019-02-19 13:20:00,51.89,51.98,51.84,51.98,9367.0,51.89,51.98,51.84,51.98,9367.0
2019-02-19 13:25:00,51.97,52.24,51.97,52.1,29203.0,51.97,52.24,51.97,52.1,29203.0
2019-02-19 13:30:00,52.11,52.22,52.1,52.14,34841.0,52.11,52.22,52.1,52.14,34841.0
2019-02-19 13:35:00,52.1,52.13,51.94,52.05,28119.0,52.1,52.13,51.94,52.05,28119.0
2019-02-19 13:40:00,52.05,52.05,51.9,51.93,13113.0,52.05,52.05,51.9,51.93,13113.0
2019-02-19 13:45:00,51.93,51.94,51.86,51.87,14000.0,51.93,51.94,51.86,51.87,14000.0
2019-02-19 13:50:00,51.88,51.94,51.84,51.84,8765.0,51.88,51.94,51.84,51.84,8765.0
2019-02-19 13:55:00,51.87,51.91,51.82,51.88,9673.0,51.87,51.91,51.82,51.88,9673.0
2019-02-19 14:00:00,51.88,51.91,51.83,51.84,8066.0,51.88,51.91,51.83,51.84,8066.0
2019-02-19 14:05:00,51.84,51.89,51.8,51.89,9122.0,51.84,51.89,51.8,51.89,9122.0
2019-02-19 14:10:00,51.88,52.05,51.87,52.01,49684.0,51.88,52.05,51.87,52.01,49684.0
2019-02-19 14:15:00,52.01,52.03,51.93,52.01,25760.0,52.01,52.03,51.93,52.01,25760.0
2019-02-19 14:20:00,52.02,52.1,51.99,52.03,14342.0,52.02,52.1,51.99,52.03,14342.0
2019-02-19 14:25:00,52.03,52.08,51.96,51.96,9844.0,52.03,52.08,51.96,51.96,9844.0
2019-02-19 14:30:00,51.99,52.01,51.89,51.89,7750.0,51.99,52.01,51.89,51.89,7750.0
2019-02-19 14:35:00,51.89,52.04,51.89,52.01,13126.0,51.89,52.04,51.89,52.01,13126.0
2019-02-19 14:40:00,52.01,52.1,52.0,52.02,14567.0,52.01,52.1,52.0,52.02,14567.0
2019-02-19 14:45:00,52.02,52.18,52.02,52.11,18961.0,52.02,52.18,52.02,52.11,18961.0
2019-02-19 14:50:00,52.11,52.11,52.05,52.06,15008.0,52.11,52.11,52.05,52.06,15008.0
2019-02-19 14:55:00,52.05,52.07,51.96,51.96,28038.0,52.05,52.07,51.96,51.96,28038.0
2019-02-19 15:00:00,51.97,52.04,51.96,51.99,9031.0,51.97,52.04,51.96,51.99,9031.0
2019-02-19 15:05:00,51.98,52.0,51.94,52.0,14611.0,51.98,52.0,51.94,52.0,14611.0
2019-02-19 15:10:00,52.0,52.02,51.97,52.01,19421.0,52.0,52.02,51.97,52.01,19421.0
2019-02-19 15:15:00,52.01,52.01,51.94,52.0,20471.0,52.01,52.01,51.94,52.0,20471.0
2019-02-19 15:20:00,52.0,52.01,51.95,51.99,25920.0,52.0,52.01,51.95,51.99,25920.0
2019-02-19 15:25:00,51.98,52.0,51.77,51.77,51201.0,51.98,52.0,51.77,51.77,51201.0
2019-02-19 15:30:00,51.76,51.9,51.76,51.85,36399.0,51.76,51.9,51.76,51.85,36399.0
2019-02-19 15:35:00,51.86,51.97,51.85,51.94,52660.0,51.86,51.97,51.85,51.94,52660.0
2019-02-19 15:40:00,51.94,52.01,51.93,51.98,90571.0,51.94,52.01,51.93,51.98,90571.0
2019-02-19 15:45:00,51.98,52.02,51.94,51.94,88673.0,51.98,52.02,51.94,51.94,88673.0
2019-02-19 15:50:00,51.94,51.98,51.87,51.96,33054.0,51.94,51.98,51.87,51.96,33054.0
2019-02-19 15:55:00,51.95,52.1,51.9,52.07,138273.0,51.95,52.1,51.9,52.07,138273.0
2019-02-20 09:30:00,52.17,52.61,51.96,52.61,29704.0,52.17,52.61,51.96,52.61,29704.0
2019-02-20 09:35:00,52.6,52.61,52.25,52.41,24024.0,52.6,52.61,52.25,52.41,24024.0
2019-02-20 09:40:00,52.43,52.55,52.33,52.5,24207.0,52.43,52.55,52.33,52.5,24207.0
2019-02-20 09:45:00,52.51,52.55,52.16,52.22,34757.0,52.51,52.55,52.16,52.22,34757.0
2019-02-20 09:50:00,52.22,52.24,51.98,52.16,19160.0,52.22,52.24,51.98,52.16,19160.0
2019-02-20 09:55:00,52.16,52.37,52.15,52.25,13021.0,52.16,52.37,52.15,52.25,13021.0
2019-02-20 10:00:00,52.27,52.35,52.2,52.28,19763.0,52.27,52.35,52.2,52.28,19763.0
2019-02-20 10:05:00,52.23,52.33,52.18,52.31,8449.0,52.23,52.33,52.18,52.31,8449.0
2019-02-20 10:10:00,52.29,52.4,52.14,52.14,11732.0,52.29,52.4,52.14,52.14,11732.0
2019-02-20 10:15:00,52.14,52.31,52.06,52.22,6924.0,52.14,52.31,52.06,52.22,6924.0
2019-02-20 10:20:00,52.2,52.28,52.13,52.2,5300.0,52.2,52.28,52.13,52.2,5300.0
2019-02-20 10:25:00,52.14,52.24,52.08,52.22,18620.0,52.14,52.24,52.08,52.22,18620.0
2019-02-20 10:30:00,52.22,52.43,52.22,52.39,12627.0,52.22,52.43,52.22,52.39,12627.0
2019-02-20 10:35:00,52.4,52.42,52.35,52.37,7388.0,52.4,52.42,52.35,52.37,7388.0
2019-02-20 10:40:00,52.39,52.44,52.33,52.35,7247.0,52.39,52.44,52.33,52.35,7247.0
2019-02-20 10:45:00,52.38,52.4,52.3,52.38,6074.0,52.38,52.4,52.3,52.38,6074.0
2019-02-20 10:50:00,52.39,52.42,52.34,52.36,7637.0,52.39,52.42,52.34,52.36,7637.0
2019-02-20 10:55:00,52.34,52.34,52.26,52.27,5873.0,52.34,52.34,52.26,52.27,5873.0
2019-02-20 11:00:00,52.28,52.35,52.24,52.25,13866.0,52.28,52.35,52.24,52.25,13866.0
2019-02-20 11:05:00,52.25,52.31,52.2,52.24,26906.0,52.25,52.31,52.2,52.24,26906.0
2019-02-20 11:10:00,52.24,52.36,52.21,52.32,18668.0,52.24,52.36,52.21,52.32,18668.0
2019-02-20 11:15:00,52.3,52.39,52.29,52.38,8533.0,52.3,52.39,52.29,52.38,8533.0
2019-02-20 11:20:00,52.38,52.47,52.36,52.38,7792.0,52.38,52.47,52.36,52.38,7792.0
2019-02-20 11:25:00,52.4,52.4,52.32,52.34,7324.0,52.4,52.4,52.32,52.34,7324.0
2019-02-20 11:30:00,52.33,52.44,52.28,52.31,25699.0,52.33,52.44,52.28,52.31,25699.0
2019-02-20 11:35:00,52.3,52.48,52.26,52.46,13529.0,52.3,52.48,52.26,52.46,13529.0
2019-02-20 11:40:00,52.45,52.52,52.41,52.49,6668.0,52.45,52.52,52.41,52.49,6668.0
2019-02-20 11:45:00,52.49,52.54,52.46,52.51,7460.0,52.49,52.54,52.46,52.51,7460.0
2019-02-20 11:50:00,52.47,52.52,52.44,52.49,6436.0,52.47,52.52,52.44,52.49,6436.0
2019-02-20 11:55:00,52.5,52.5,52.31,52.31,4962.0,52.5,52.5,52.31,52.31,4962.0
2019-02-20 12:00:00,52.32,52.39,52.28,52.28,6345.0,52.32,52.39,52.28,52.28,6345.0
2019-02-20 12:05:00,52.28,52.29,52.06,52.15,74083.0,52.28,52.29,52.06,52.15,74083.0
2019-02-20 12:10:00,52.13,52.26,52.05,52.16,55908.0,52.13,52.26,52.05,52.16,55908.0
2019-02-20 12:15:00,52.18,52.31,52.18,52.25,30502.0,52.18,52.31,52.18,52.25,30502.0
2019-02-20 12:20:00,52.21,52.31,52.19,52.26,30129.0,52.21,52.31,52.19,52.26,30129.0
2019-02-20 12:25:00,52.27,52.28,52.08,52.09,20602.0,52.27,52.28,52.08,52.09,20602.0
2019-02-20 12:30:00,52.1,52.13,51.87,51.92,57695.0,52.1,52.13,51.87,51.92,57695.0
2019-02-20 12:35:00,51.93,52.01,51.92,51.95,14102.0,51.93,52.01,51.92,51.95,14102.0
2019-02-20 12:40:00,51.92,51.94,51.73,51.75,52922.0,51.92,51.94,51.73,51.75,52922.0
2019-02-20 12:45:00,51.73,51.85,51.7,51.84,11932.0,51.73,51.85,51.7,51.84,11932.0
2019-02-20 12:50:00,51.82,51.83,51.63,51.65,13485.0,51.82,51.83,51.63,51.65,13485.0
2019-02-20 12:55:00,51.63,51.64,51.48,51.58,25205.0,51.63,51.64,51.48,51.58,25205.0
2019-02-20 13:00:00,51.56,51.61,51.52,51.6,5902.0,51.56,51.61,51.52,51.6,5902.0
2019-02-20 13:05:00,51.6,51.63,51.51,51.51,5499.0,51.6,51.63,51.51,51.51,5499.0
2019-02-20 13:10:00,51.51,51.61,51.47,51.61,6700.0,51.51,51.61,51.47,51.61,6700.0
2019-02-20 13:15:00,51.6,51.83,51.57,51.65,41808.0,51.6,51.83,51.57,51.65,41808.0
2019-02-20 13:20:00,51.62,51.69,51.6,51.65,42047.0,51.62,51.69,51.6,51.65,42047.0
2019-02-20 13:25:00,51.67,51.88,51.55,51.69,41136.0,51.67,51.88,51.55,51.69,41136.0
2019-02-20 13:30:00,51.69,51.7,51.51,51.54,21989.0,51.69,51.7,51.51,51.54,21989.0
2019-02-20 13:35:00,51.54,51.65,51.51,51.6,8390.0,51.54,51.65,51.51,51.6,8390.0
2019-02-20 13:40:00,51.6,51.68,51.57,51.67,2200.0,51.6,51.68,51.57,51.67,2200.0
2019-02-20 13:45:00,51.67,51.92,51.51,51.71,70794.0,51.67,51.92,51.51,51.71,70794.0
2019-02-20 13:50:00,51.75,51.84,51.67,51.82,7332.0,51.75,51.84,51.67,51.82,7332.0
2019-02-20 13:55:00,51.83,51.87,51.76,51.87,7697.0,51.83,51.87,51.76,51.87,7697.0
2019-02-20 14:00:00,51.92,51.93,51.73,51.81,8065.0,51.92,51.93,51.73,51.81,8065.0
2019-02-20 14:05:00,51.77,51.92,51.72,51.72,6937.0,51.77,51.92,51.72,51.72,6937.0
2019-02-20 14:10:00,51.77,51.79,51.62,51.63,24370.0,51.77,51.79,51.62,51.63,24370.0
2019-02-20 14:15:00,51.63,51.64,51.44,51.44,12189.0,51.63,51.64,51.44,51.44,12189.0
2019-02-20 14:20:00,51.45,51.55,51.33,51.55,43500.0,51.45,51.55,51.33,51.55,43500.0
2019-02-20 14:25:00,51.55,51.64,51.53,51.63,5678.0,51.55,51.64,51.53,51.63,5678.0
2019-02-20 14:30:00,51.63,51.67,51.6,51.64,5676.0,51.63,51.67,51.6,51.64,5676.0
2019-02-20 14:35:00,51.62,51.71,51.56,51.6,5135.0,51.62,51.71,51.56,51.6,5135.0
2019-02-20 14:40:00,51.58,51.6,51.53,51.56,4531.0,51.58,51.6,51.53,51.56,4531.0
2019-02-20 14:45:00,51.55,51.61,51.5,51.56,9242.0,51.55,51.61,51.5,51.56,9242.0
2019-02-20 14:50:00,51.56,51.63,51.53,51.57,5297.0,51.56,51.63,51.53,51.57,5297.0
2019-02-20 14:55:00,51.57,51.6,51.51,51.59,13483.0,51.57,51.6,51.51,51.59,13483.0
2019-02-20 15:00:00,51.58,51.6,51.52,51.54,7593.0,51.58,51.6,51.52,51.54,7593.0
2019-02-20 15:05:00,51.56,51.56,51.4,51.4,11219.0,51.56,51.56,51.4,51.4,11219.0
2019-02-20 15:10:00,51.42,51.53,51.41,51.44,13213.0,51.42,51.53,51.41,51.44,13213.0
2019-02-20 15:15:00,51.45,51.46,51.38,51.38,10006.0,51.45,51.46,51.38,51.38,10006.0
2019-02-20 15:20:00,51.37,51.49,51.35,51.48,16970.0,51.37,51.49,51.35,51.48,16970.0
2019-02-20 15:25:00,51.5,51.52,51.46,51.49,20163.0,51.5,51.52,51.46,51.49,20163.0
2019-02-20 15:30:00,51.48,51.51,51.45,51.5,16610.0,51.48,51.51,51.45,51.5,16610.0
2019-02-20 15:35:00,51.49,51.5,51.46,51.46,21802.0,51.49,51.5,51.46,51.46,21802.0
2019-02-20 15:40:00,51.46,51.54,51.46,51.47,22098.0,51.46,51.54,51.46,51.47,22098.0
2019-02-20 15:45:00,51.46,51.46,51.32,51.34,27655.0,51.46,51.46,51.32,51.34,27655.0
2019-02-20 15:50:00,51.35,51.42,51.27,51.28,41277.0,51.35,51.42,51.27,51.28,41277.0
2019-02-20 15:55:00,51.27,51.71,51.24,51.68,210099.0,51.27,51.71,51.24,51.68,210099.0
2019-02-21 09:30:00,51.71,52.42,51.55,52.29,37598.0,51.71,52.42,51.55,52.29,37598.0
2019-02-21 09:35:00,52.21,52.22,51.73,51.85,16330.0,52.21,52.22,51.73,51.85,16330.0
2019-02-21 09:40:00,51.85,52.12,51.75,52.1,15676.0,51.85,52.12,51.75,52.1,15676.0
2019-02-21 09:45:00,52.08,52.26,52.0,52.17,17976.0,52.08,52.26,52.0,52.17,17976.0
2019-02-21 09:50:00,52.15,52.26,52.08,52.1,12496.0,52.15,52.26,52.08,52.1,12496.0
2019-02-21 09:55:00,52.06,52.2,52.04,52.1,14587.0,52.06,52.2,52.04,52.1,14587.0
2019-02-21 10:00:00,52.06,52.23,52.0,52.2,23846.0,52.06,52.23,52.0,52.2,23846.0
2019-02-21 10:05:00,52.19,52.26,52.09,52.24,27046.0,52.19,52.26,52.09,52.24,27046.0
2019-02-21 10:10:00,52.23,52.24,52.06,52.14,18000.0,52.23,52.24,52.06,52.14,18000.0
2019-02-21 10:15:00,52.14,52.2,52.06,52.2,11444.0,52.14,52.2,52.06,52.2,11444.0
2019-02-21 10:20:00,52.21,52.26,52.11,52.17,12955.0,52.21,52.26,52.11,52.17,12955.0
2019-02-21 10:25:00,52.18,52.27,52.07,52.16,17147.0,52.18,52.27,52.07,52.16,17147.0
2019-02-21 10:30:00,52.15,52.22,52.03,52.09,35727.0,52.15,52.22,52.03,52.09,35727.0
2019-02-21 10:35:00,52.09,52.12,51.99,52.12,22717.0,52.09,52.12,51.99,52.12,22717.0
2019-02-21 10:40:00,52.13,52.17,52.08,52.17,11313.0,52.13,52.17,52.08,52.17,11313.0
2019-02-21 10:45:00,52.14,52.16,51.99,52.01,11382.0,52.14,52.16,51.99,52.01,11382.0
2019-02-21 10:50:00,52.01,52.2,52.0,52.17,13067.0,52.01,52.2,52.0,52.17,13067.0
2019-02-21 10:55:00,52.2,52.38,52.14,52.37,26550.0,52.2,52.38,52.14,52.37,26550.0
2019-02-21 11:00:00,52.35,52.36,52.25,52.32,43074.0,52.35,52.36,52.25,52.32,43074.0
2019-02-21 11:05:00,52.34,52.34,52.23,52.3,17001.0,52.34,52.34,52.23,52.3,17001.0
2019-02-21 11:10:00,52.31,52.48,52.3,52.46,32345.0,52.31,52.48,52.3,52.46,32345.0
2019-02-21 11:15:00,52.46,52.49,52.4,52.41,35681.0,52.46,52.49,52.4,52.41,35681.0
2019-02-21 11:20:00,52.41,52.41,52.29,52.32,15214.0,52.41,52.41,52.29,52.32,15214.0
2019-02-21 11:25:00,52.31,52.31,52.17,52.17,8476.0,52.31,52.31,52.17,52.17,8476.0
2019-02-21 11:30:00,52.12,52.16,52.08,52.13,20932.0,52.12,52.16,52.08,52.13,20932.0
2019-02-21 11:35:00,52.13,52.2,52.1,52.1,17559.0,52.13,52.2,52.1,52.1,17559.0
2019-02-21 11:40:00,52.12,52.15,52.07,52.12,9401.0,52.12,52.15,52.07,52.12,9401.0
2019-02-21 11:45:00,52.13,52.17,52.06,52.07,15857.0,52.13,52.17,52.06,52.07,15857.0
2019-02-21 11:50:00,52.06,52.06,51.87,51.9,15081.0,52.06,52.06,51.87,51.9,15081.0
2019-02-21 11:55:00,51.91,52.02,51.85,52.0,23157.0,51.91,52.02,51.85,52.0,23157.0
2019-02-21 12:00:00,51.98,52.05,51.93,52.02,15753.0,51.98,52.05,51.93,52.02,15753.0
2019-02-21 12:05:00,52.01,52.08,51.9,51.95,41578.0,52.01,52.08,51.9,51.95,41578.0
2019-02-21 12:10:00,51.95,52.03,51.94,52.01,9120.0,51.95,52.03,51.94,52.01,9120.0
2019-02-21 12:15:00,52.02,52.08,51.99,52.05,11019.0,52.02,52.08,51.99,52.05,11019.0
2019-02-21 12:20:00,52.04,52.1,52.0,52.03,13152.0,52.04,52.1,52.0,52.03,13152.0
2019-02-21 12:25:00,52.03,52.08,52.01,52.08,6425.0,52.03,52.08,52.01,52.08,6425.0
2019-02-21 12:30:00,52.09,52.15,52.06,52.12,11726.0,52.09,52.15,52.06,52.12,11726.0
2019-02-21 12:35:00,52.1,52.19,52.09,52.13,7003.0,52.1,52.19,52.09,52.13,7003.0
2019-02-21 12:40:00,52.15,52.16,52.06,52.1,8636.0,52.15,52.16,52.06,52.1,8636.0
2019-02-21 12:45:00,52.11,52.23,52.11,52.19,15531.0,52.11,52.23,52.11,52.19,15531.0
2019-02-21 12:50:00,52.21,52.28,52.14,52.23,8454.0,52.21,52.28,52.14,52.23,8454.0
2019-02-21 12:55:00,52.22,52.45,52.22,52.42,65085.0,52.22,52.45,52.22,52.42,65085.0
2019-02-21 13:00:00,52.44,52.45,52.27,52.28,24604.0,52.44,52.45,52.27,52.28,24604.0
2019-02-21 13:05:00,52.28,52.43,52.22,52.24,19248.0,52.28,52.43,52.22,52.24,19248.0
2019-02-21 13:10:00,52.24,52.31,52.17,52.18,7975.0,52.24,52.31,52.17,52.18,7975.0
2019-02-21 13:15:00,52.19,52.31,52.18,52.27,10520.0,52.19,52.31,52.18,52.27,10520.0
2019-02-21 13:20:00,52.27,52.27,51.98,52.05,42492.0,52.27,52.27,51.98,52.05,42492.0
2019-02-21 13:25:00,52.04,52.05,51.84,51.89,17753.0,52.04,52.05,51.84,51.89,17753.0
2019-02-21 13:30:00,51.87,51.95,51.84,51.95,12618.0,51.87,51.95,51.84,51.95,12618.0
2019-02-21 13:35:00,51.94,52.02,51.92,51.92,6143.0,51.94,52.02,51.92,51.92,6143.0
2019-02-21 13:40:00,51.95,52.1,51.93,52.09,18100.0,51.95,52.1,51.93,52.09,18100.0
2019-02-21 13:45:00,52.1,52.24,52.1,52.2,23333.0,52.1,52.24,52.1,52.2,23333.0
2019-02-21 13:50:00,52.21,52.21,52.11,52.12,20629.0,52.21,52.21,52.11,52.12,20629.0
2019-02-21 13:55:00,52.15,52.31,52.1,52.18,49252.0,52.15,52.31,52.1,52.18,49252.0
2019-02-21 14:00:00,52.19,52.34,52.19,52.33,11515.0,52.19,52.34,52.19,52.33,11515.0
2019-02-21 14:05:00,52.31,52.38,52.16,52.16,10628.0,52.31,52.38,52.16,52.16,10628.0
2019-02-21 14:10:00,52.16,52.22,52.11,52.12,16001.0,52.16,52.22,52.11,52.12,16001.0
2019-02-21 14:15:00,52.1,52.1,51.99,52.05,21289.0,52.1,52.1,51.99,52.05,21289.0
2019-02-21 14:20:00,52.05,52.17,52.05,52.1,12900.0,52.05,52.17,52.05,52.1,12900.0
2019-02-21 14:25:00,52.1,52.29,52.06,52.08,28969.0,52.1,52.29,52.06,52.08,28969.0
2019-02-21 14:30:00,52.1,52.21,52.08,52.19,19958.0,52.1,52.21,52.08,52.19,19958.0
2019-02-21 14:35:00,52.19,52.19,51.99,52.0,20140.0,52.19,52.19,51.99,52.0,20140.0
2019-02-21 14:40:00,52.0,52.05,51.99,52.04,13311.0,52.0,52.05,51.99,52.04,13311.0
2019-02-21 14:45:00,52.03,52.04,51.92,51.93,22025.0,52.03,52.04,51.92,51.93,22025.0
2019-02-21 14:50:00,51.92,51.92,51.72,51.74,26790.0,51.92,51.92,51.72,51.74,26790.0
2019-02-21 14:55:00,51.75,51.87,51.7,51.84,26769.0,51.75,51.87,51.7,51.84,26769.0
2019-02-21 15:00:00,51.83,51.83,51.73,51.73,15215.0,51.83,51.83,51.73,51.73,15215.0
2019-02-21 15:05:00,51.73,51.85,51.73,51.8,11862.0,51.73,51.85,51.73,51.8,11862.0
2019-02-21 15:10:00,51.8,51.86,51.77,51.84,25074.0,51.8,51.86,51.77,51.84,25074.0
2019-02-21 15:15:00,51.84,51.84,51.73,51.8,31677.0,51.84,51.84,51.73,51.8,31677.0
2019-02-21 15:20:00,51.8,51.9,51.77,51.83,47538.0,51.8,51.9,51.77,51.83,47538.0
2019-02-21 15:25:00,51.83,51.83,51.7,51.71,46622.0,51.83,51.83,51.7,51.71,46622.0
2019-02-21 15:30:00,51.71,51.77,51.63,51.77,44126.0,51.71,51.77,51.63,51.77,44126.0
2019-02-21 15:35:00,51.76,51.86,51.72,51.82,38536.0,51.76,51.86,51.72,51.82,38536.0
2019-02-21 15:40:00,51.82,51.89,51.82,51.85,41699.0,51.82,51.89,51.82,51.85,41699.0
2019-02-21 15:45:00,51.85,51.94,51.8,51.8,48096.0,51.85,51.94,51.8,51.8,48096.0
2019-02-21 15:50:00,51.81,51.84,51.77,51.79,64104.0,51.81,51.84,51.77,51.79,64104.0
2019-02-21 15:55:00,51.79,51.96,51.79,51.94,128935.0,51.79,51.96,51.79,51.94,128935.0
2019-02-22 09:30:00,51.01,52.45,50.6,51.57,249981.0,51.01,52.45,50.6,51.57,249981.0
2019-02-22 09:35:00,51.77,53.38,51.57,53.18,156832.0,51.77,53.38,51.57,53.18,156832.0
2019-02-22 09:40:00,53.18,53.59,52.62,52.88,118366.0,53.18,53.59,52.62,52.88,118366.0
2019-02-22 09:45:00,52.92,53.58,52.92,53.38,80806.0,52.92,53.58,52.92,53.38,80806.0
2019-02-22 09:50:00,53.3,53.5,53.07,53.22,68461.0,53.3,53.5,53.07,53.22,68461.0
2019-02-22 09:55:00,53.23,53.31,52.98,53.31,90193.0,53.23,53.31,52.98,53.31,90193.0
2019-02-22 10:00:00,53.3,53.44,53.07,53.09,71168.0,53.3,53.44,53.07,53.09,71168.0
2019-02-22 10:05:00,53.06,53.35,53.02,53.22,54850.0,53.06,53.35,53.02,53.22,54850.0
2019-02-22 10:10:00,53.19,53.33,52.59,52.81,55068.0,53.19,53.33,52.59,52.81,55068.0
2019-02-22 10:15:00,52.81,53.27,52.75,53.26,98243.0,52.81,53.27,52.75,53.26,98243.0
2019-02-22 10:20:00,53.26,53.26,53.07,53.12,53125.0,53.26,53.26,53.07,53.12,53125.0
2019-02-22 10:25:00,53.14,53.23,52.92,52.92,46694.0,53.14,53.23,52.92,52.92,46694.0
2019-02-22 10:30:00,52.86,52.86,52.27,52.54,45805.0,52.86,52.86,52.27,52.54,45805.0
2019-02-22 10:35:00,52.52,52.79,52.5,52.66,42421.0,52.52,52.79,52.5,52.66,42421.0
2019-02-22 10:40:00,52.62,52.95,52.57,52.95,34282.0,52.62,52.95,52.57,52.95,34282.0
2019-02-22 10:45:00,52.95,53.16,52.95,53.16,55816.0,52.95,53.16,52.95,53.16,55816.0
2019-02-22 10:50:00,53.16,53.2,52.94,53.03,24736.0,53.16,53.2,52.94,53.03,24736.0
2019-02-22 10:55:00,53.02,53.08,52.9,53.05,19402.0,53.02,53.08,52.9,53.05,19402.0
2019-02-22 11:00:00,53.02,53.16,52.77,52.77,22602.0,53.02,53.16,52.77,52.77,22602.0
2019-02-22 11:05:00,52.76,53.0,52.64,53.0,17478.0,52.76,53.0,52.64,53.0,17478.0
2019-02-22 11:10:00,53.0,53.4,53.0,53.33,27031.0,53.0,53.4,53.0,53.33,27031.0
2019-02-22 11:15:00,53.32,53.35,52.69,52.74,24595.0,53.32,53.35,52.69,52.74,24595.0
2019-02-22 11:20:00,52.83,52.85,52.66,52.75,28727.0,52.83,52.85,52.66,52.75,28727.0
2019-02-22 11:25:00,52.77,52.92,52.72,52.73,20823.0,52.77,52.92,52.72,52.73,20823.0
2019-02-22 11:30:00,52.75,52.84,52.71,52.78,18848.0,52.75,52.84,52.71,52.78,18848.0
2019-02-22 11:35:00,52.78,53.01,52.66,52.7,47272.0,52.78,53.01,52.66,52.7,47272.0
2019-02-22 11:40:00,52.66,52.81,52.66,52.75,22137.0,52.66,52.81,52.66,52.75,22137.0
2019-02-22 11:45:00,52.75,52.81,52.7,52.81,21006.0,52.75,52.81,52.7,52.81,21006.0
2019-02-22 11:50:00,52.8,53.02,52.72,52.83,85997.0,52.8,53.02,52.72,52.83,85997.0
2019-02-22 11:55:00,52.83,52.83,52.55,52.63,16942.0,52.83,52.83,52.55,52.63,16942.0
2019-02-22 12:00:00,52.63,52.76,52.58,52.69,16943.0,52.63,52.76,52.58,52.69,16943.0
2019-02-22 12:05:00,52.67,52.75,52.64,52.68,14167.0,52.67,52.75,52.64,52.68,14167.0
2019-02-22 12:10:00,52.7,52.78,52.66,52.75,16070.0,52.7,52.78,52.66,52.75,16070.0
2019-02-22 12:15:00,52.76,52.88,52.74,52.88,19442.0,52.76,52.88,52.74,52.88,19442.0
2019-02-22 12:20:00,52.87,53.05,52.81,53.04,47445.0,52.87,53.05,52.81,53.04,47445.0
2019-02-22 12:25:00,53.02,53.02,52.71,52.8,10500.0,53.02,53.02,52.71,52.8,10500.0
2019-02-22 12:30:00,52.77,52.8,52.71,52.73,11223.0,52.77,52.8,52.71,52.73,11223.0
2019-02-22 12:35:00,52.71,52.74,52.64,52.72,20032.0,52.71,52.74,52.64,52.72,20032.0
2019-02-22 12:40:00,52.7,53.0,52.62,52.97,83411.0,52.7,53.0,52.62,52.97,83411.0
2019-02-22 12:45:00,52.94,52.94,52.42,52.43,20018.0,52.94,52.94,52.42,52.43,20018.0
2019-02-22 12:50:00,52.43,52.43,52.1,52.32,40719.0,52.43,52.43,52.1,52.32,40719.0
2019-02-22 12:55:00,52.32,52.35,52.24,52.31,12280.0,52.32,52.35,52.24,52.31,12280.0
2019-02-22 13:00:00,52.36,52.48,52.3,52.3,17440.0,52.36,52.48,52.3,52.3,17440.0
2019-02-22 13:05:00,52.33,52.53,52.3,52.51,14484.0,52.33,52.53,52.3,52.51,14484.0
2019-02-22 13:10:00,52.54,52.54,52.35,52.35,36490.0,52.54,52.54,52.35,52.35,36490.0
2019-02-22 13:15:00,52.36,52.42,52.27,52.3,23181.0,52.36,52.42,52.27,52.3,23181.0
2019-02-22 13:20:00,52.29,52.45,52.28,52.34,17603.0,52.29,52.45,52.28,52.34,17603.0
2019-02-22 13:25:00,52.34,52.47,52.33,52.43,10980.0,52.34,52.47,52.33,52.43,10980.0
2019-02-22 13:30:00,52.43,52.49,52.38,52.49,12534.0,52.43,52.49,52.38,52.49,12534.0
2019-02-22 13:35:00,52.48,52.54,52.44,52.44,14504.0,52.48,52.54,52.44,52.44,14504.0
2019-02-22 13:40:00,52.44,52.62,52.44,52.57,15849.0,52.44,52.62,52.44,52.57,15849.0
2019-02-22 13:45:00,52.56,52.58,52.5,52.55,24662.0,52.56,52.58,52.5,52.55,24662.0
2019-02-22 13:50:00,52.54,52.72,52.54,52.71,44849.0,52.54,52.72,52.54,52.71,44849.0
2019-02-22 13:55:00,52.7,52.79,52.66,52.66,14525.0,52.7,52.79,52.66,52.66,14525.0
2019-02-22 14:00:00,52.68,52.78,52.66,52.72,14400.0,52.68,52.78,52.66,52.72,14400.0
2019-02-22 14:05:00,52.73,52.74,52.69,52.73,18812.0,52.73,52.74,52.69,52.73,18812.0
2019-02-22 14:10:00,52.74,52.81,52.69,52.75,18283.0,52.74,52.81,52.69,52.75,18283.0
2019-02-22 14:15:00,52.73,52.78,52.71,52.78,11952.0,52.73,52.78,52.71,52.78,11952.0
2019-02-22 14:20:00,52.78,52.79,52.64,52.72,20229.0,52.78,52.79,52.64,52.72,20229.0
2019-02-22 14:25:00,52.71,52.76,52.68,52.68,14993.0,52.71,52.76,52.68,52.68,14993.0
2019-02-22 14:30:00,52.69,52.75,52.45,52.5,21929.0,52.69,52.75,52.45,52.5,21929.0
2019-02-22 14:35:00,52.5,52.58,52.48,52.55,22053.0,52.5,52.58,52.48,52.55,22053.0
2019-02-22 14:40:00,52.55,52.64,52.51,52.57,15976.0,52.55,52.64,52.51,52.57,15976.0
2019-02-22 14:45:00,52.56,52.69,52.55,52.68,14636.0,52.56,52.69,52.55,52.68,14636.0
2019-02-22 14:50:00,52.67,52.93,52.67,52.82,77112.0,52.67,52.93,52.67,52.82,77112.0
2019-02-22 14:55:00,52.8,52.91,52.78,52.87,10724.0,52.8,52.91,52.78,52.87,10724.0
2019-02-22 15:00:00,52.87,52.99,52.86,52.96,23814.0,52.87,52.99,52.86,52.96,23814.0
2019-02-22 15:05:00,52.98,53.09,52.95,53.09,41932.0,52.98,53.09,52.95,53.09,41932.0
2019-02-22 15:10:00,53.08,53.19,53.06,53.09,43652.0,53.08,53.19,53.06,53.09,43652.0
2019-02-22 15:15:00,53.07,53.16,53.04,53.14,55125.0,53.07,53.16,53.04,53.14,55125.0
2019-02-22 15:20:00,53.13,53.17,53.07,53.12,50213.0,53.13,53.17,53.07,53.12,50213.0
2019-02-22 15:25:00,53.13,53.36,53.12,53.35,46929.0,53.13,53.36,53.12,53.35,46929.0
2019-02-22 15:30:00,53.34,53.6,53.31,53.58,79087.0,53.34,53.6,53.31,53.58,79087.0
2019-02-22 15:35:00,53.58,53.78,53.57,53.7,77862.0,53.58,53.78,53.57,53.7,77862.0
2019-02-22 15:40:00,53.66,53.67,53.45,53.48,66441.0,53.66,53.67,53.45,53.48,66441.0
2019-02-22 15:45:00,53.48,53.65,53.48,53.64,55821.0,53.48,53.65,53.48,53.64,55821.0
2019-02-22 15:50:00,53.62,53.69,53.55,53.68,76569.0,53.62,53.69,53.55,53.68,76569.0
2019-02-22 15:55:00,53.65,53.84,53.61,53.73,210719.0,53.65,53.84,53.61,53.73,210719.0
2019-02-25 09:30:00,54.12,54.92,54.12,54.91,82882.0,54.12,54.92,54.12,54.91,82882.0
2019-02-25 09:35:00,54.89,55.12,54.74,55.11,61077.0,54.89,55.12,54.74,55.11,61077.0
2019-02-25 09:40:00,55.07,55.38,55.07,55.23,85145.0,55.07,55.38,55.07,55.23,85145.0
2019-02-25 09:45:00,55.26,55.28,54.27,54.3,89225.0,55.26,55.28,54.27,54.3,89225.0
2019-02-25 09:50:00,54.28,54.28,53.76,53.91,90787.0,54.28,54.28,53.76,53.91,90787.0
2019-02-25 09:55:00,53.88,53.92,53.5,53.71,52722.0,53.88,53.92,53.5,53.71,52722.0
2019-02-25 10:00:00,53.66,53.87,53.57,53.64,23962.0,53.66,53.87,53.57,53.64,23962.0
2019-02-25 10:05:00,53.64,53.64,52.96,52.96,63110.0,53.64,53.64,52.96,52.96,63110.0
2019-02-25 10:10:00,52.98,52.99,52.73,52.93,49585.0,52.98,52.99,52.73,52.93,49585.0
2019-02-25 10:15:00,52.94,53.12,52.91,53.12,36797.0,52.94,53.12,52.91,53.12,36797.0
2019-02-25 10:20:00,53.11,53.16,52.87,52.91,29230.0,53.11,53.16,52.87,52.91,29230.0
2019-02-25 10:25:00,52.88,52.94,52.65,52.69,28938.0,52.88,52.94,52.65,52.69,28938.0
2019-02-25 10:30:00,52.69,52.73,52.33,52.34,54843.0,52.69,52.73,52.33,52.34,54843.0
2019-02-25 10:35:00,52.39,52.49,52.22,52.39,53284.0,52.39,52.49,52.22,52.39,53284.0
2019-02-25 10:40:00,52.37,52.59,52.21,52.55,42871.0,52.37,52.59,52.21,52.55,42871.0
2019-02-25 10:45:00,52.53,52.7,52.44,52.68,21940.0,52.53,52.7,52.44,52.68,21940.0
2019-02-25 10:50:00,52.68,52.81,52.63,52.78,40445.0,52.68,52.81,52.63,52.78,40445.0
2019-02-25 10:55:00,52.77,53.01,52.63,52.64,129713.0,52.77,53.01,52.63,52.64,129713.0
2019-02-25 11:00:00,52.67,52.83,52.56,52.58,20825.0,52.67,52.83,52.56,52.58,20825.0
2019-02-25 11:05:00,52.6,52.62,52.47,52.47,17906.0,52.6,52.62,52.47,52.47,17906.0
2019-02-25 11:10:00,52.47,52.54,52.32,52.32,19717.0,52.47,52.54,52.32,52.32,19717.0
2019-02-25 11:15:00,52.33,52.59,52.3,52.59,23683.0,52.33,52.59,52.3,52.59,23683.0
2019-02-25 11:20:00,52.59,52.88,52.59,52.87,31547.0,52.59,52.88,52.59,52.87,31547.0
2019-02-25 11:25:00,52.88,52.93,52.71,52.83,20747.0,52.88,52.93,52.71,52.83,20747.0
2019-02-25 11:30:00,52.82,52.86,52.74,52.86,13126.0,52.82,52.86,52.74,52.86,13126.0
2019-02-25 11:35:00,52.86,52.88,52.76,52.88,13783.0,52.86,52.88,52.76,52.88,13783.0
2019-02-25 11:40:00,52.88,53.04,52.84,53.03,20706.0,52.88,53.04,52.84,53.03,20706.0
2019-02-25 11:45:00,53.0,53.01,52.9,52.96,13305.0,53.0,53.01,52.9,52.96,13305.0
2019-02-25 11:50:00,52.97,52.99,52.86,52.9,16695.0,52.97,52.99,52.86,52.9,16695.0
2019-02-25 11:55:00,52.91,53.06,52.88,53.0,15391.0,52.91,53.06,52.88,53.0,15391.0
2019-02-25 12:00:00,52.99,53.04,52.9,52.94,11668.0,52.99,53.04,52.9,52.94,11668.0
2019-02-25 12:05:00,52.93,53.06,52.93,53.04,16998.0,52.93,53.06,52.93,53.04,16998.0
2019-02-25 12:10:00,53.06,53.2,52.96,53.19,22801.0,53.06,53.2,52.96,53.19,22801.0
2019-02-25 12:15:00,53.21,53.29,53.11,53.12,28774.0,53.21,53.29,53.11,53.12,28774.0
2019-02-25 12:20:00,53.1,53.15,52.97,53.0,18428.0,53.1,53.15,52.97,53.0,18428.0
2019-02-25 12:25:00,53.0,53.07,52.93,53.06,12475.0,53.0,53.07,52.93,53.06,12475.0
2019-02-25 12:30:00,53.06,53.08,52.9,53.02,12001.0,53.06,53.08,52.9,53.02,12001.0
2019-02-25 12:35:00,53.02,53.02,52.87,52.94,18632.0,53.02,53.02,52.87,52.94,18632.0
2019-02-25 12:40:00,52.92,52.95,52.9,52.94,12334.0,52.92,52.95,52.9,52.94,12334.0
2019-02-25 12:45:00,52.91,52.92,52.83,52.84,8240.0,52.91,52.92,52.83,52.84,8240.0
2019-02-25 12:50:00,52.84,52.88,52.8,52.83,16088.0,52.84,52.88,52.8,52.83,16088.0
2019-02-25 12:55:00,52.81,52.83,52.62,52.66,19352.0,52.81,52.83,52.62,52.66,19352.0
2019-02-25 13:00:00,52.66,52.66,52.56,52.57,12500.0,52.66,52.66,52.56,52.57,12500.0
2019-02-25 13:05:00,52.58,52.77,52.58,52.74,18033.0,52.58,52.77,52.58,52.74,18033.0
2019-02-25 13:10:00,52.76,52.76,52.52,52.54,20216.0,52.76,52.76,52.52,52.54,20216.0
2019-02-25 13:15:00,52.54,52.63,52.51,52.51,14635.0,52.54,52.63,52.51,52.51,14635.0
2019-02-25 13:20:00,52.53,52.55,52.44,52.52,21008.0,52.53,52.55,52.44,52.52,21008.0
2019-02-25 13:25:00,52.51,52.53,52.42,52.49,21168.0,52.51,52.53,52.42,52.49,21168.0
2019-02-25 13:30:00,52.5,52.57,52.41,52.42,26810.0,52.5,52.57,52.41,52.42,26810.0
2019-02-25 13:35:00,52.43,52.44,52.32,52.38,17427.0,52.43,52.44,52.32,52.38,17427.0
2019-02-25 13:40:00,52.38,52.39,52.3,52.35,20335.0,52.38,52.39,52.3,52.35,20335.0
2019-02-25 13:45:00,52.36,52.48,52.32,52.41,18055.0,52.36,52.48,52.32,52.41,18055.0
2019-02-25 13:50:00,52.41,52.42,52.3,52.31,12446.0,52.41,52.42,52.3,52.31,12446.0
2019-02-25 13:55:00,52.32,52.38,52.32,52.37,11530.0,52.32,52.38,52.32,52.37,11530.0
2019-02-25 14:00:00,52.37,52.39,52.25,52.25,15480.0,52.37,52.39,52.25,52.25,15480.0
2019-02-25 14:05:00,52.25,52.29,52.16,52.25,22024.0,52.25,52.29,52.16,52.25,22024.0
2019-02-25 14:10:00,52.26,52.26,52.03,52.04,35416.0,52.26,52.26,52.03,52.04,35416.0
2019-02-25 14:15:00,52.03,52.23,52.02,52.12,35826.0,52.03,52.23,52.02,52.12,35826.0
2019-02-25 14:20:00,52.14,52.24,52.12,52.19,17193.0,52.14,52.24,52.12,52.19,17193.0
2019-02-25 14:25:00,52.18,52.33,52.17,52.31,18147.0,52.18,52.33,52.17,52.31,18147.0
2019-02-25 14:30:00,52.32,52.38,52.21,52.23,19896.0,52.32,52.38,52.21,52.23,19896.0
2019-02-25 14:35:00,52.25,52.32,52.13,52.14,22453.0,52.25,52.32,52.13,52.14,22453.0
2019-02-25 14:40:00,52.12,52.18,52.06,52.06,22926.0,52.12,52.18,52.06,52.06,22926.0
2019-02-25 14:45:00,52.06,52.06,51.87,51.89,63145.0,52.06,52.06,51.87,51.89,63145.0
2019-02-25 14:50:00,51.89,51.97,51.76,51.82,23305.0,51.89,51.97,51.76,51.82,23305.0
2019-02-25 14:55:00,51.82,52.01,51.8,52.0,41614.0,51.82,52.01,51.8,52.0,41614.0
2019-02-25 15:00:00,52.0,52.0,51.92,51.92,17626.0,52.0,52.0,51.92,51.92,17626.0
2019-02-25 15:05:00,51.94,52.0,51.89,51.91,15912.0,51.94,52.0,51.89,51.91,15912.0
2019-02-25 15:10:00,51.89,51.93,51.83,51.88,20235.0,51.89,51.93,51.83,51.88,20235.0
2019-02-25 15:15:00,51.88,51.92,51.83,51.92,31618.0,51.88,51.92,51.83,51.92,31618.0
2019-02-25 15:20:00,51.92,51.96,51.86,51.91,24570.0,51.92,51.96,51.86,51.91,24570.0
2019-02-25 15:25:00,51.91,51.94,51.86,51.91,23061.0,51.91,51.94,51.86,51.91,23061.0
2019-02-25 15:30:00,51.92,51.95,51.87,51.9,32376.0,51.92,51.95,51.87,51.9,32376.0
2019-02-25 15:35:00,51.91,51.92,51.8,51.88,42729.0,51.91,51.92,51.8,51.88,42729.0
2019-02-25 15:40:00,51.88,51.91,51.8,51.87,38676.0,51.88,51.91,51.8,51.87,38676.0
2019-02-25 15:45:00,51.87,51.92,51.8,51.8,38385.0,51.87,51.92,51.8,51.8,38385.0
2019-02-25 15:50:00,51.8,51.81,51.63,51.76,80388.0,51.8,51.81,51.63,51.76,80388.0
2019-02-25 15:55:00,51.77,51.83,51.74,51.76,105375.0,51.77,51.83,51.74,51.76,105375.0
2019-02-26 09:30:00,51.54,51.68,51.22,51.55,30739.0,51.54,51.68,51.22,51.55,30739.0
2019-02-26 09:35:00,51.57,52.0,51.52,51.82,34375.0,51.57,52.0,51.52,51.82,34375.0
2019-02-26 09:40:00,51.82,52.05,51.65,51.8,20788.0,51.82,52.05,51.65,51.8,20788.0
2019-02-26 09:45:00,51.77,52.12,51.66,52.03,40269.0,51.77,52.12,51.66,52.03,40269.0
2019-02-26 09:50:00,52.04,52.16,51.86,51.9,20996.0,52.04,52.16,51.86,51.9,20996.0
2019-02-26 09:55:00,51.87,51.87,51.36,51.36,17794.0,51.87,51.87,51.36,51.36,17794.0
2019-02-26 10:00:00,51.42,51.6,51.33,51.57,15995.0,51.42,51.6,51.33,51.57,15995.0
2019-02-26 10:05:00,51.57,51.63,51.31,51.34,15283.0,51.57,51.63,51.31,51.34,15283.0
2019-02-26 10:10:00,51.33,51.55,51.33,51.54,24564.0,51.33,51.55,51.33,51.54,24564.0
2019-02-26 10:15:00,51.55,51.83,51.55,51.78,19906.0,51.55,51.83,51.55,51.78,19906.0
2019-02-26 10:20:00,51.78,51.83,51.74,51.8,12360.0,51.78,51.83,51.74,51.8,12360.0
2019-02-26 10:25:00,51.78,51.82,51.65,51.68,11876.0,51.78,51.82,51.65,51.68,11876.0
2019-02-26 10:30:00,51.71,51.72,51.57,51.61,14751.0,51.71,51.72,51.57,51.61,14751.0
2019-02-26 10:35:00,51.63,51.74,51.62,51.67,17415.0,51.63,51.74,51.62,51.67,17415.0
2019-02-26 10:40:00,51.67,51.68,51.57,51.63,11219.0,51.67,51.68,51.57,51.63,11219.0
2019-02-26 10:45:00,51.62,51.68,51.6,51.66,14602.0,51.62,51.68,51.6,51.66,14602.0
2019-02-26 10:50:00,51.65,51.66,51.55,51.57,18701.0,51.65,51.66,51.55,51.57,18701.0
2019-02-26 10:55:00,51.57,51.6,51.51,51.51,8221.0,51.57,51.6,51.51,51.51,8221.0
2019-02-26 11:00:00,51.51,51.71,51.51,51.7,9925.0,51.51,51.71,51.51,51.7,9925.0
2019-02-26 11:05:00,51.71,51.78,51.68,51.78,17908.0,51.71,51.78,51.68,51.78,17908.0
2019-02-26 11:10:00,51.79,51.91,51.77,51.91,15085.0,51.79,51.91,51.77,51.91,15085.0
2019-02-26 11:15:00,51.9,51.95,51.89,51.89,8299.0,51.9,51.95,51.89,51.89,8299.0
2019-02-26 11:20:00,51.91,51.95,51.83,51.92,16989.0,51.91,51.95,51.83,51.92,16989.0
2019-02-26 11:25:00,51.92,52.02,51.89,52.02,11998.0,51.92,52.02,51.89,52.02,11998.0
2019-02-26 11:30:00,52.04,52.12,52.01,52.07,13182.0,52.04,52.12,52.01,52.07,13182.0
2019-02-26 11:35:00,52.07,52.18,52.06,52.11,13249.0,52.07,52.18,52.06,52.11,13249.0
2019-02-26 11:40:00,52.13,52.2,52.12,52.16,12019.0,52.13,52.2,52.12,52.16,12019.0
2019-02-26 11:45:00,52.15,52.3,52.14,52.26,21908.0,52.15,52.3,52.14,52.26,21908.0
2019-02-26 11:50:00,52.27,52.32,52.21,52.24,10068.0,52.27,52.32,52.21,52.24,10068.0
2019-02-26 11:55:00,52.26,52.27,52.16,52.26,9142.0,52.26,52.27,52.16,52.26,9142.0
2019-02-26 12:00:00,52.27,52.27,52.17,52.22,10965.0,52.27,52.27,52.17,52.22,10965.0
2019-02-26 12:05:00,52.2,52.21,52.16,52.18,11173.0,52.2,52.21,52.16,52.18,11173.0
2019-02-26 12:10:00,52.18,52.19,52.12,52.16,9799.0,52.18,52.19,52.12,52.16,9799.0
2019-02-26 12:15:00,52.16,52.18,52.14,52.16,8393.0,52.16,52.18,52.14,52.16,8393.0
2019-02-26 12:20:00,52.16,52.25,52.13,52.21,14814.0,52.16,52.25,52.13,52.21,14814.0
2019-02-26 12:25:00,52.24,52.27,52.23,52.23,9810.0,52.24,52.27,52.23,52.23,9810.0
2019-02-26 12:30:00,52.22,52.27,52.2,52.23,23868.0,52.22,52.27,52.2,52.23,23868.0
2019-02-26 12:35:00,52.24,52.26,52.09,52.09,17442.0,52.24,52.26,52.09,52.09,17442.0
2019-02-26 12:40:00,52.09,52.09,52.01,52.01,12764.0,52.09,52.09,52.01,52.01,12764.0
2019-02-26 12:45:00,52.01,52.01,51.92,51.95,17255.0,52.01,52.01,51.92,51.95,17255.0
2019-02-26 12:50:00,51.94,51.94,51.82,51.88,11164.0,51.94,51.94,51.82,51.88,11164.0
2019-02-26 12:55:00,51.88,51.9,51.75,51.75,16496.0,51.88,51.9,51.75,51.75,16496.0
2019-02-26 13:00:00,51.77,51.83,51.76,51.81,12228.0,51.77,51.83,51.76,51.81,12228.0
2019-02-26 13:05:00,51.8,51.85,51.75,51.79,21930.0,51.8,51.85,51.75,51.79,21930.0
2019-02-26 13:10:00,51.8,51.89,51.8,51.83,15598.0,51.8,51.89,51.8,51.83,15598.0
2019-02-26 13:15:00,51.82,51.88,51.82,51.88,17510.0,51.82,51.88,51.82,51.88,17510.0
2019-02-26 13:20:00,51.88,51.88,51.8,51.82,10846.0,51.88,51.88,51.8,51.82,10846.0
2019-02-26 13:25:00,51.8,51.83,51.75,51.81,17127.0,51.8,51.83,51.75,51.81,17127.0
2019-02-26 13:30:00,51.81,51.82,51.69,51.73,14609.0,51.81,51.82,51.69,51.73,14609.0
2019-02-26 13:35:00,51.73,51.79,51.73,51.78,8702.0,51.73,51.79,51.73,51.78,8702.0
2019-02-26 13:40:00,51.79,51.8,51.68,51.74,17692.0,51.79,51.8,51.68,51.74,17692.0
2019-02-26 13:45:00,51.73,51.76,51.61,51.61,14592.0,51.73,51.76,51.61,51.61,14592.0
2019-02-26 13:50:00,51.61,51.61,51.53,51.53,8700.0,51.61,51.61,51.53,51.53,8700.0
2019-02-26 13:55:00,51.55,51.62,51.54,51.54,16500.0,51.55,51.62,51.54,51.54,16500.0
2019-02-26 14:00:00,51.55,51.64,51.54,51.54,16940.0,51.55,51.64,51.54,51.54,16940.0
2019-02-26 14:05:00,51.54,51.56,51.48,51.51,16212.0,51.54,51.56,51.48,51.51,16212.0
2019-02-26 14:10:00,51.52,51.71,51.5,51.7,19888.0,51.52,51.71,51.5,51.7,19888.0
2019-02-26 14:15:00,51.68,51.75,51.64,51.65,16531.0,51.68,51.75,51.64,51.65,16531.0
2019-02-26 14:20:00,51.65,51.71,51.62,51.62,12104.0,51.65,51.71,51.62,51.62,12104.0
2019-02-26 14:25:00,51.62,51.75,51.62,51.74,19173.0,51.62,51.75,51.62,51.74,19173.0
2019-02-26 14:30:00,51.73,51.77,51.68,51.68,19667.0,51.73,51.77,51.68,51.68,19667.0
2019-02-26 14:35:00,51.68,51.82,51.65,51.78,18221.0,51.68,51.82,51.65,51.78,18221.0
2019-02-26 14:40:00,51.78,51.89,51.78,51.81,21055.0,51.78,51.89,51.78,51.81,21055.0
2019-02-26 14:45:00,51.78,51.89,51.78,51.89,15402.0,51.78,51.89,51.78,51.89,15402.0
2019-02-26 14:50:00,51.9,51.9,51.81,51.9,18122.0,51.9,51.9,51.81,51.9,18122.0
2019-02-26 14:55:00,51.91,51.97,51.88,51.95,20971.0,51.91,51.97,51.88,51.95,20971.0
2019-02-26 15:00:00,51.96,52.17,51.95,52.15,23741.0,51.96,52.17,51.95,52.15,23741.0
2019-02-26 15:05:00,52.15,52.19,52.11,52.14,18881.0,52.15,52.19,52.11,52.14,18881.0
2019-02-26 15:10:00,52.15,52.25,52.01,52.01,27782.0,52.15,52.25,52.01,52.01,27782.0
2019-02-26 15:15:00,52.02,52.17,52.02,52.13,30071.0,52.02,52.17,52.02,52.13,30071.0
2019-02-26 15:20:00,52.14,52.14,52.03,52.05,29725.0,52.14,52.14,52.03,52.05,29725.0
2019-02-26 15:25:00,52.05,52.05,51.88,51.9,16453.0,52.05,52.05,51.88,51.9,16453.0
2019-02-26 15:30:00,51.91,51.99,51.88,51.98,28535.0,51.91,51.99,51.88,51.98,28535.0
2019-02-26 15:35:00,51.98,52.05,51.94,52.0,31897.0,51.98,52.05,51.94,52.0,31897.0
2019-02-26 15:40:00,52.01,52.12,52.0,52.1,30241.0,52.01,52.12,52.0,52.1,30241.0
2019-02-26 15:45:00,52.1,52.1,51.8,51.8,146985.0,52.1,52.1,51.8,51.8,146985.0
2019-02-26 15:50:00,51.8,52.03,51.79,52.03,33636.0,51.8,52.03,51.79,52.03,33636.0
2019-02-26 15:55:00,52.03,52.04,51.87,51.9,60689.0,52.03,52.04,51.87,51.9,60689.0
2019-02-27 09:30:00,51.68,51.88,51.59,51.59,13948.0,51.68,51.88,51.59,51.59,13948.0
2019-02-27 09:35:00,51.54,52.1,51.53,52.0,10986.0,51.54,52.1,51.53,52.0,10986.0
2019-02-27 09:40:00,52.07,52.32,52.07,52.32,12055.0,52.07,52.32,52.07,52.32,12055.0
2019-02-27 09:45:00,52.33,52.5,52.08,52.08,19081.0,52.33,52.5,52.08,52.08,19081.0
2019-02-27 09:50:00,52.09,52.12,51.87,51.96,12126.0,52.09,52.12,51.87,51.96,12126.0
2019-02-27 09:55:00,51.96,52.09,51.89,52.02,8200.0,51.96,52.09,51.89,52.02,8200.0
2019-02-27 10:00:00,52.01,52.07,51.76,51.8,13979.0,52.01,52.07,51.76,51.8,13979.0
2019-02-27 10:05:00,51.84,51.84,51.68,51.74,8279.0,51.84,51.84,51.68,51.74,8279.0
2019-02-27 10:10:00,51.76,51.76,51.38,51.45,15590.0,51.76,51.76,51.38,51.45,15590.0
2019-02-27 10:15:00,51.44,51.74,51.44,51.73,9764.0,51.44,51.74,51.44,51.73,9764.0
2019-02-27 10:20:00,51.74,51.82,51.67,51.7,6025.0,51.74,51.82,51.67,51.7,6025.0
2019-02-27 10:25:00,51.73,51.82,51.6,51.73,4000.0,51.73,51.82,51.6,51.73,4000.0
2019-02-27 10:30:00,51.77,51.91,51.76,51.81,9700.0,51.77,51.91,51.76,51.81,9700.0
2019-02-27 10:35:00,51.78,51.97,51.74,51.9,8537.0,51.78,51.97,51.74,51.9,8537.0
2019-02-27 10:40:00,51.91,52.07,51.91,52.04,5275.0,51.91,52.07,51.91,52.04,5275.0
2019-02-27 10:45:00,52.06,52.1,51.93,52.07,6400.0,52.06,52.1,51.93,52.07,6400.0
2019-02-27 10:50:00,52.06,52.11,52.02,52.09,9027.0,52.06,52.11,52.02,52.09,9027.0
2019-02-27 10:55:00,52.07,52.09,51.99,52.04,6210.0,52.07,52.09,51.99,52.04,6210.0
2019-02-27 11:00:00,52.04,52.18,52.03,52.07,11149.0,52.04,52.18,52.03,52.07,11149.0
2019-02-27 11:05:00,52.06,52.06,51.82,51.92,21786.0,52.06,52.06,51.82,51.92,21786.0
2019-02-27 11:10:00,51.98,52.05,51.92,52.0,6290.0,51.98,52.05,51.92,52.0,6290.0
2019-02-27 11:15:00,52.02,52.18,52.01,52.18,13251.0,52.02,52.18,52.01,52.18,13251.0
2019-02-27 11:20:00,52.17,52.22,52.09,52.09,11718.0,52.17,52.22,52.09,52.09,11718.0
2019-02-27 11:25:00,52.11,52.24,52.11,52.14,7891.0,52.11,52.24,52.11,52.14,7891.0
2019-02-27 11:30:00,52.16,52.23,52.12,52.13,7904.0,52.16,52.23,52.12,52.13,7904.0
2019-02-27 11:35:00,52.13,52.33,52.13,52.33,9635.0,52.13,52.33,52.13,52.33,9635.0
2019-02-27 11:40:00,52.28,52.29,52.13,52.16,7209.0,52.28,52.29,52.13,52.16,7209.0
2019-02-27 11:45:00,52.15,52.24,52.1,52.24,7334.0,52.15,52.24,52.1,52.24,7334.0
2019-02-27 11:50:00,52.23,52.24,52.08,52.11,12894.0,52.23,52.24,52.08,52.11,12894.0
2019-02-27 11:55:00,52.15,52.15,52.04,52.05,5709.0,52.15,52.15,52.04,52.05,5709.0
2019-02-27 12:00:00,52.05,52.1,51.97,51.98,4600.0,52.05,52.1,51.97,51.98,4600.0
2019-02-27 12:05:00,51.98,52.0,51.92,51.93,4990.0,51.98,52.0,51.92,51.93,4990.0
2019-02-27 12:10:00,51.9,51.92,51.83,51.85,8155.0,51.9,51.92,51.83,51.85,8155.0
2019-02-27 12:15:00,51.85,51.9,51.81,51.87,6891.0,51.85,51.9,51.81,51.87,6891.0
2019-02-27 12:20:00,51.87,52.02,51.87,52.02,11100.0,51.87,52.02,51.87,52.02,11100.0
2019-02-27 12:25:00,51.96,52.12,51.96,52.07,6628.0,51.96,52.12,51.96,52.07,6628.0
2019-02-27 12:30:00,52.11,52.11,52.02,52.02,8560.0,52.11,52.11,52.02,52.02,8560.0
2019-02-27 12:35:00,52.04,52.12,52.04,52.08,5484.0,52.04,52.12,52.04,52.08,5484.0
2019-02-27 12:40:00,52.1,52.22,52.09,52.19,11430.0,52.1,52.22,52.09,52.19,11430.0
2019-02-27 12:45:00,52.2,52.23,52.18,52.2,2590.0,52.2,52.23,52.18,52.2,2590.0
2019-02-27 12:50:00,52.2,52.23,52.08,52.1,6542.0,52.2,52.23,52.08,52.1,6542.0
2019-02-27 12:55:00,52.1,52.12,52.04,52.09,5300.0,52.1,52.12,52.04,52.09,5300.0
2019-02-27 13:00:00,52.13,52.28,52.1,52.27,5575.0,52.13,52.28,52.1,52.27,5575.0
2019-02-27 13:05:00,52.29,52.41,52.18,52.18,26741.0,52.29,52.41,52.18,52.18,26741.0
2019-02-27 13:10:00,52.19,52.23,52.15,52.2,5770.0,52.19,52.23,52.15,52.2,5770.0
2019-02-27 13:15:00,52.21,52.22,52.11,52.12,5260.0,52.21,52.22,52.11,52.12,5260.0
2019-02-27 13:20:00,52.14,52.2,52.14,52.18,4630.0,52.14,52.2,52.14,52.18,4630.0
2019-02-27 13:25:00,52.2,52.2,52.14,52.14,8408.0,52.2,52.2,52.14,52.14,8408.0
2019-02-27 13:30:00,52.12,52.23,52.12,52.23,10087.0,52.12,52.23,52.12,52.23,10087.0
2019-02-27 13:35:00,52.24,52.35,52.24,52.33,6644.0,52.24,52.35,52.24,52.33,6644.0
2019-02-27 13:40:00,52.34,52.36,52.33,52.34,5950.0,52.34,52.36,52.33,52.34,5950.0
2019-02-27 13:45:00,52.33,52.39,52.31,52.35,7679.0,52.33,52.39,52.31,52.35,7679.0
2019-02-27 13:50:00,52.37,52.43,52.35,52.35,5700.0,52.37,52.43,52.35,52.35,5700.0
2019-02-27 13:55:00,52.34,52.4,52.3,52.3,5125.0,52.34,52.4,52.3,52.3,5125.0
2019-02-27 14:00:00,52.29,52.4,52.28,52.39,18179.0,52.29,52.4,52.28,52.39,18179.0
2019-02-27 14:05:00,52.39,52.39,52.31,52.33,7775.0,52.39,52.39,52.31,52.33,7775.0
2019-02-27 14:10:00,52.34,52.4,52.34,52.39,5521.0,52.34,52.4,52.34,52.39,5521.0
2019-02-27 14:15:00,52.39,52.42,52.31,52.32,7890.0,52.39,52.42,52.31,52.32,7890.0
2019-02-27 14:20:00,52.32,52.35,52.27,52.27,5855.0,52.32,52.35,52.27,52.27,5855.0
2019-02-27 14:25:00,52.25,52.26,52.12,52.13,6340.0,52.25,52.26,52.12,52.13,6340.0
2019-02-27 14:30:00,52.13,52.2,52.12,52.2,7524.0,52.13,52.2,52.12,52.2,7524.0
2019-02-27 14:35:00,52.19,52.24,52.17,52.24,7426.0,52.19,52.24,52.17,52.24,7426.0
2019-02-27 14:40:00,52.23,52.35,52.2,52.25,10760.0,52.23,52.35,52.2,52.25,10760.0
2019-02-27 14:45:00,52.27,52.27,52.18,52.19,7815.0,52.27,52.27,52.18,52.19,7815.0
2019-02-27 14:50:00,52.2,52.34,52.19,52.24,49318.0,52.2,52.34,52.19,52.24,49318.0
2019-02-27 14:55:00,52.24,52.28,52.23,52.28,5447.0,52.24,52.28,52.23,52.28,5447.0
2019-02-27 15:00:00,52.28,52.29,52.22,52.26,9513.0,52.28,52.29,52.22,52.26,9513.0
2019-02-27 15:05:00,52.28,52.29,52.21,52.24,11199.0,52.28,52.29,52.21,52.24,11199.0
2019-02-27 15:10:00,52.25,52.27,52.21,52.24,7429.0,52.25,52.27,52.21,52.24,7429.0
2019-02-27 15:15:00,52.26,52.29,52.23,52.27,11317.0,52.26,52.29,52.23,52.27,11317.0
2019-02-27 15:20:00,52.27,52.29,52.14,52.15,8202.0,52.27,52.29,52.14,52.15,8202.0
2019-02-27 15:25:00,52.15,52.19,52.12,52.16,12344.0,52.15,52.19,52.12,52.16,12344.0
2019-02-27 15:30:00,52.16,52.21,52.07,52.19,24904.0,52.16,52.21,52.07,52.19,24904.0
2019-02-27 15:35:00,52.18,52.34,52.18,52.33,24918.0,52.18,52.34,52.18,52.33,24918.0
2019-02-27 15:40:00,52.33,52.34,52.25,52.26,19975.0,52.33,52.34,52.25,52.26,19975.0
2019-02-27 15:45:00,52.25,52.29,52.23,52.28,19464.0,52.25,52.29,52.23,52.28,19464.0
2019-02-27 15:50:00,52.29,52.32,52.24,52.29,29336.0,52.29,52.32,52.24,52.29,29336.0
2019-02-27 15:55:00,52.29,52.45,52.28,52.4,60631.0,52.29,52.45,52.28,52.4,60631.0
2019-02-28 09:30:00,52.24,52.66,52.24,52.41,30422.0,52.24,52.66,52.24,52.41,30422.0
2019-02-28 09:35:00,52.37,52.53,52.21,52.23,20390.0,52.37,52.53,52.21,52.23,20390.0
2019-02-28 09:40:00,52.2,52.27,52.12,52.23,2257.0,52.2,52.27,52.12,52.23,2257.0
2019-02-28 09:45:00,52.25,52.39,52.04,52.05,8695.0,52.25,52.39,52.04,52.05,8695.0
2019-02-28 09:50:00,52.11,52.29,52.1,52.18,11001.0,52.11,52.29,52.1,52.18,11001.0
2019-02-28 09:55:00,52.19,52.39,52.18,52.32,9395.0,52.19,52.39,52.18,52.32,9395.0
2019-02-28 10:00:00,52.32,52.32,52.12,52.25,5114.0,52.32,52.32,52.12,52.25,5114.0
2019-02-28 10:05:00,52.18,52.2,52.03,52.1,14937.0,52.18,52.2,52.03,52.1,14937.0
2019-02-28 10:10:00,52.1,52.19,52.05,52.13,9816.0,52.1,52.19,52.05,52.13,9816.0
2019-02-28 10:15:00,52.11,52.24,52.03,52.22,9400.0,52.11,52.24,52.03,52.22,9400.0
2019-02-28 10:20:00,52.24,52.24,52.12,52.14,6640.0,52.24,52.24,52.12,52.14,6640.0
2019-02-28 10:25:00,52.12,52.2,52.02,52.18,10025.0,52.12,52.2,52.02,52.18,10025.0
2019-02-28 10:30:00,52.19,52.28,52.18,52.28,2400.0,52.19,52.28,52.18,52.28,2400.0
2019-02-28 10:35:00,52.29,52.37,52.22,52.22,8490.0,52.29,52.37,52.22,52.22,8490.0
2019-02-28 10:40:00,52.22,52.28,52.2,52.27,5230.0,52.22,52.28,52.2,52.27,5230.0
2019-02-28 10:45:00,52.27,52.44,52.27,52.44,9857.0,52.27,52.44,52.27,52.44,9857.0
2019-02-28 10:50:00,52.42,52.56,52.4,52.56,24998.0,52.42,52.56,52.4,52.56,24998.0
2019-02-28 10:55:00,52.57,52.62,52.49,52.55,16585.0,52.57,52.62,52.49,52.55,16585.0
2019-02-28 11:00:00,52.56,52.64,52.55,52.58,5472.0,52.56,52.64,52.55,52.58,5472.0
2019-02-28 11:05:00,52.57,52.74,52.56,52.72,23895.0,52.57,52.74,52.56,52.72,23895.0
2019-02-28 11:10:00,52.7,52.71,52.65,52.71,6540.0,52.7,52.71,52.65,52.71,6540.0
2019-02-28 11:15:00,52.69,52.8,52.68,52.78,21989.0,52.69,52.8,52.68,52.78,21989.0
2019-02-28 11:20:00,52.78,52.96,52.74,52.92,34257.0,52.78,52.96,52.74,52.92,34257.0
2019-02-28 11:25:00,52.95,52.96,52.86,52.91,7008.0,52.95,52.96,52.86,52.91,7008.0
2019-02-28 11:30:00,52.88,52.94,52.87,52.89,4100.0,52.88,52.94,52.87,52.89,4100.0
2019-02-28 11:35:00,52.92,53.02,52.92,52.99,8263.0,52.92,53.02,52.92,52.99,8263.0
2019-02-28 11:40:00,53.0,53.0,52.9,52.93,9167.0,53.0,53.0,52.9,52.93,9167.0
2019-02-28 11:45:00,52.89,53.01,52.89,52.96,8688.0,52.89,53.01,52.89,52.96,8688.0
2019-02-28 11:50:00,52.94,53.06,52.9,52.98,7048.0,52.94,53.06,52.9,52.98,7048.0
2019-02-28 11:55:00,52.98,52.99,52.91,52.93,3520.0,52.98,52.99,52.91,52.93,3520.0
2019-02-28 12:00:00,52.94,52.99,52.94,52.97,2384.0,52.94,52.99,52.94,52.97,2384.0
2019-02-28 12:05:00,52.97,52.97,52.9,52.94,5600.0,52.97,52.97,52.9,52.94,5600.0
2019-02-28 12:10:00,52.96,53.04,52.91,53.04,10455.0,52.96,53.04,52.91,53.04,10455.0
2019-02-28 12:15:00,53.04,53.17,53.03,53.16,14100.0,53.04,53.17,53.03,53.16,14100.0
2019-02-28 12:20:00,53.18,53.18,53.13,53.16,3362.0,53.18,53.18,53.13,53.16,3362.0
2019-02-28 12:25:00,53.14,53.14,53.05,53.1,7880.0,53.14,53.14,53.05,53.1,7880.0
2019-02-28 12:30:00,53.12,53.3,53.12,53.29,28524.0,53.12,53.3,53.12,53.29,28524.0
2019-02-28 12:35:00,53.32,53.57,53.26,53.48,127959.0,53.32,53.57,53.26,53.48,127959.0
2019-02-28 12:40:00,53.48,53.49,53.35,53.35,28546.0,53.48,53.49,53.35,53.35,28546.0
2019-02-28 12:45:00,53.35,53.36,53.17,53.2,16356.0,53.35,53.36,53.17,53.2,16356.0
2019-02-28 12:50:00,53.22,53.24,53.18,53.19,6131.0,53.22,53.24,53.18,53.19,6131.0
2019-02-28 12:55:00,53.18,53.2,53.12,53.13,6343.0,53.18,53.2,53.12,53.13,6343.0
2019-02-28 13:00:00,53.15,53.26,53.14,53.17,8379.0,53.15,53.26,53.14,53.17,8379.0
2019-02-28 13:05:00,53.21,53.3,53.17,53.28,8630.0,53.21,53.3,53.17,53.28,8630.0
2019-02-28 13:10:00,53.29,53.35,53.27,53.35,6896.0,53.29,53.35,53.27,53.35,6896.0
2019-02-28 13:15:00,53.35,53.37,53.27,53.31,14419.0,53.35,53.37,53.27,53.31,14419.0
2019-02-28 13:20:00,53.3,53.34,53.25,53.26,5543.0,53.3,53.34,53.25,53.26,5543.0
2019-02-28 13:25:00,53.26,53.33,53.2,53.2,6478.0,53.26,53.33,53.2,53.2,6478.0
2019-02-28 13:30:00,53.21,53.29,53.19,53.29,6120.0,53.21,53.29,53.19,53.29,6120.0
2019-02-28 13:35:00,53.3,53.3,53.18,53.18,13290.0,53.3,53.3,53.18,53.18,13290.0
2019-02-28 13:40:00,53.19,53.23,53.16,53.2,10302.0,53.19,53.23,53.16,53.2,10302.0
2019-02-28 13:45:00,53.2,53.21,53.17,53.17,5014.0,53.2,53.21,53.17,53.17,5014.0
2019-02-28 13:50:00,53.18,53.22,53.16,53.21,6090.0,53.18,53.22,53.16,53.21,6090.0
2019-02-28 13:55:00,53.2,53.21,53.16,53.19,9224.0,53.2,53.21,53.16,53.19,9224.0
2019-02-28 14:00:00,53.2,53.22,53.16,53.19,11057.0,53.2,53.22,53.16,53.19,11057.0
2019-02-28 14:05:00,53.19,53.19,53.13,53.13,6386.0,53.19,53.19,53.13,53.13,6386.0
2019-02-28 14:10:00,53.11,53.12,53.02,53.02,7773.0,53.11,53.12,53.02,53.02,7773.0
2019-02-28 14:15:00,53.03,53.03,52.88,52.94,4959.0,53.03,53.03,52.88,52.94,4959.0
2019-02-28 14:20:00,52.97,53.01,52.94,52.98,8788.0,52.97,53.01,52.94,52.98,8788.0
2019-02-28 14:25:00,52.97,52.99,52.9,52.91,2200.0,52.97,52.99,52.9,52.91,2200.0
2019-02-28 14:30:00,52.91,52.98,52.82,52.82,6100.0,52.91,52.98,52.82,52.82,6100.0
2019-02-28 14:35:00,52.82,52.85,52.8,52.83,4542.0,52.82,52.85,52.8,52.83,4542.0
2019-02-28 14:40:00,52.85,52.89,52.78,52.78,6486.0,52.85,52.89,52.78,52.78,6486.0
2019-02-28 14:45:00,52.8,52.81,52.71,52.8,10295.0,52.8,52.81,52.71,52.8,10295.0
2019-02-28 14:50:00,52.8,52.83,52.74,52.79,7976.0,52.8,52.83,52.74,52.79,7976.0
2019-02-28 14:55:00,52.8,52.88,52.79,52.81,4324.0,52.8,52.88,52.79,52.81,4324.0
2019-02-28 15:00:00,52.81,52.87,52.81,52.83,5098.0,52.81,52.87,52.81,52.83,5098.0
2019-02-28 15:05:00,52.84,52.88,52.83,52.83,6784.0,52.84,52.88,52.83,52.83,6784.0
2019-02-28 15:10:00,52.82,52.85,52.81,52.82,2969.0,52.82,52.85,52.81,52.82,2969.0
2019-02-28 15:15:00,52.82,52.82,52.69,52.74,5809.0,52.82,52.82,52.69,52.74,5809.0
2019-02-28 15:20:00,52.75,52.78,52.65,52.69,7299.0,52.75,52.78,52.65,52.69,7299.0
2019-02-28 15:25:00,52.7,52.78,52.68,52.73,5525.0,52.7,52.78,52.68,52.73,5525.0
2019-02-28 15:30:00,52.74,52.87,52.73,52.82,19449.0,52.74,52.87,52.73,52.82,19449.0
2019-02-28 15:35:00,52.81,52.87,52.78,52.8,8111.0,52.81,52.87,52.78,52.8,8111.0
2019-02-28 15:40:00,52.81,52.81,52.72,52.75,12084.0,52.81,52.81,52.72,52.75,12084.0
2019-02-28 15:45:00,52.72,52.73,52.64,52.7,18230.0,52.72,52.73,52.64,52.7,18230.0
2019-02-28 15:50:00,52.7,52.8,52.68,52.75,26016.0,52.7,52.8,52.68,52.75,26016.0
2019-02-28 15:55:00,52.75,52.75,52.52,52.59,73110.0,52.75,52.75,52.52,52.59,73110.0
2019-03-01 09:30:00,53.08,53.62,53.04,53.62,29088.0,53.08,53.62,53.04,53.62,29088.0
2019-03-01 09:35:00,53.63,53.76,53.6,53.69,33097.0,53.63,53.76,53.6,53.69,33097.0
2019-03-01 09:40:00,53.66,53.75,53.51,53.51,12497.0,53.66,53.75,53.51,53.51,12497.0
2019-03-01 09:45:00,53.55,53.84,53.54,53.83,15400.0,53.55,53.84,53.54,53.83,15400.0
2019-03-01 09:50:00,53.85,54.0,53.81,53.81,17271.0,53.85,54.0,53.81,53.81,17271.0
2019-03-01 09:55:00,53.81,53.81,53.67,53.76,13894.0,53.81,53.81,53.67,53.76,13894.0
2019-03-01 10:00:00,53.76,53.77,53.5,53.66,6161.0,53.76,53.77,53.5,53.66,6161.0
2019-03-01 10:05:00,53.66,53.78,53.55,53.6,20880.0,53.66,53.78,53.55,53.6,20880.0
2019-03-01 10:10:00,53.61,53.62,53.41,53.56,22740.0,53.61,53.62,53.41,53.56,22740.0
2019-03-01 10:15:00,53.52,53.52,53.31,53.42,6710.0,53.52,53.52,53.31,53.42,6710.0
2019-03-01 10:20:00,53.41,53.44,53.25,53.27,8445.0,53.41,53.44,53.25,53.27,8445.0
2019-03-01 10:25:00,53.22,53.32,53.11,53.13,8200.0,53.22,53.32,53.11,53.13,8200.0
2019-03-01 10:30:00,53.15,53.3,53.14,53.3,11700.0,53.15,53.3,53.14,53.3,11700.0
2019-03-01 10:35:00,53.24,53.43,53.18,53.42,12500.0,53.24,53.43,53.18,53.42,12500.0
2019-03-01 10:40:00,53.41,53.52,53.38,53.52,17632.0,53.41,53.52,53.38,53.52,17632.0
2019-03-01 10:45:00,53.53,53.53,53.43,53.47,7419.0,53.53,53.53,53.43,53.47,7419.0
2019-03-01 10:50:00,53.49,53.49,53.35,53.42,6649.0,53.49,53.49,53.35,53.42,6649.0
2019-03-01 10:55:00,53.43,53.47,53.35,53.38,4790.0,53.43,53.47,53.35,53.38,4790.0
2019-03-01 11:00:00,53.37,53.42,53.32,53.35,8749.0,53.37,53.42,53.32,53.35,8749.0
2019-03-01 11:05:00,53.31,53.32,53.21,53.25,5263.0,53.31,53.32,53.21,53.25,5263.0
2019-03-01 11:10:00,53.26,53.26,53.14,53.22,3840.0,53.26,53.26,53.14,53.22,3840.0
2019-03-01 11:15:00,53.21,53.23,53.13,53.21,3880.0,53.21,53.23,53.13,53.21,3880.0
2019-03-01 11:20:00,53.22,53.23,53.11,53.14,4400.0,53.22,53.23,53.11,53.14,4400.0
2019-03-01 11:25:00,53.14,53.17,53.0,53.03,4591.0,53.14,53.17,53.0,53.03,4591.0
2019-03-01 11:30:00,53.06,53.2,53.03,53.03,23309.0,53.06,53.2,53.03,53.03,23309.0
2019-03-01 11:35:00,53.06,53.07,52.91,52.91,22992.0,53.06,53.07,52.91,52.91,22992.0
2019-03-01 11:40:00,52.9,53.03,52.83,52.99,60128.0,52.9,53.03,52.83,52.99,60128.0
2019-03-01 11:45:00,53.0,53.16,52.99,53.12,13964.0,53.0,53.16,52.99,53.12,13964.0
2019-03-01 11:50:00,53.1,53.12,52.97,53.06,5414.0,53.1,53.12,52.97,53.06,5414.0
2019-03-01 11:55:00,53.03,53.16,53.03,53.13,3924.0,53.03,53.16,53.03,53.13,3924.0
2019-03-01 12:00:00,53.12,53.17,53.11,53.17,3710.0,53.12,53.17,53.11,53.17,3710.0
2019-03-01 12:05:00,53.17,53.25,53.11,53.11,9141.0,53.17,53.25,53.11,53.11,9141.0
2019-03-01 12:10:00,53.13,53.14,53.08,53.11,12148.0,53.13,53.14,53.08,53.11,12148.0
2019-03-01 12:15:00,53.09,53.11,53.03,53.03,7294.0,53.09,53.11,53.03,53.03,7294.0
2019-03-01 12:20:00,53.04,53.16,53.04,53.13,12656.0,53.04,53.16,53.04,53.13,12656.0
2019-03-01 12:25:00,53.12,53.16,53.1,53.13,5355.0,53.12,53.16,53.1,53.13,5355.0
2019-03-01 12:30:00,53.12,53.14,53.02,53.05,9138.0,53.12,53.14,53.02,53.05,9138.0
2019-03-01 12:35:00,53.08,53.13,53.08,53.13,3300.0,53.08,53.13,53.08,53.13,3300.0
2019-03-01 12:40:00,53.13,53.14,53.03,53.03,4613.0,53.13,53.14,53.03,53.03,4613.0
2019-03-01 12:45:00,53.02,53.05,52.98,53.01,4806.0,53.02,53.05,52.98,53.01,4806.0
2019-03-01 12:50:00,52.99,53.06,52.98,53.01,16110.0,52.99,53.06,52.98,53.01,16110.0
2019-03-01 12:55:00,53.01,53.17,53.01,53.12,5529.0,53.01,53.17,53.01,53.12,5529.0
2019-03-01 13:00:00,53.11,53.12,53.08,53.1,8202.0,53.11,53.12,53.08,53.1,8202.0
2019-03-01 13:05:00,53.08,53.13,53.04,53.04,4534.0,53.08,53.13,53.04,53.04,4534.0
2019-03-01 13:10:00,53.04,53.06,53.02,53.04,3738.0,53.04,53.06,53.02,53.04,3738.0
2019-03-01 13:15:00,53.05,53.05,52.93,52.96,8198.0,53.05,53.05,52.93,52.96,8198.0
2019-03-01 13:20:00,52.94,52.94,52.87,52.87,3900.0,52.94,52.94,52.87,52.87,3900.0
2019-03-01 13:25:00,52.88,52.96,52.88,52.93,12755.0,52.88,52.96,52.88,52.93,12755.0
2019-03-01 13:30:00,52.93,53.11,52.93,53.11,6044.0,52.93,53.11,52.93,53.11,6044.0
2019-03-01 13:35:00,53.11,53.11,52.95,52.97,7314.0,53.11,53.11,52.95,52.97,7314.0
2019-03-01 13:40:00,52.98,53.05,52.94,53.04,3813.0,52.98,53.05,52.94,53.04,3813.0
2019-03-01 13:45:00,53.04,53.08,53.01,53.03,5842.0,53.04,53.08,53.01,53.03,5842.0
2019-03-01 13:50:00,53.04,53.04,52.94,52.95,3460.0,53.04,53.04,52.94,52.95,3460.0
2019-03-01 13:55:00,52.95,52.98,52.87,52.89,3671.0,52.95,52.98,52.87,52.89,3671.0
2019-03-01 14:00:00,52.87,52.91,52.85,52.87,3900.0,52.87,52.91,52.85,52.87,3900.0
2019-03-01 14:05:00,52.89,52.95,52.85,52.93,2950.0,52.89,52.95,52.85,52.93,2950.0
2019-03-01 14:10:00,52.93,52.94,52.86,52.86,3800.0,52.93,52.94,52.86,52.86,3800.0
2019-03-01 14:15:00,52.88,52.92,52.84,52.91,6100.0,52.88,52.92,52.84,52.91,6100.0
2019-03-01 14:20:00,52.9,52.97,52.9,52.96,5500.0,52.9,52.97,52.9,52.96,5500.0
2019-03-01 14:25:00,52.97,53.07,52.97,53.05,4393.0,52.97,53.07,52.97,53.05,4393.0
2019-03-01 14:30:00,53.08,53.11,53.03,53.1,5000.0,53.08,53.11,53.03,53.1,5000.0
2019-03-01 14:35:00,53.1,53.13,53.09,53.1,5500.0,53.1,53.13,53.09,53.1,5500.0
2019-03-01 14:40:00,53.07,53.1,53.07,53.08,3000.0,53.07,53.1,53.07,53.08,3000.0
2019-03-01 14:45:00,53.09,53.1,52.95,52.99,8900.0,53.09,53.1,52.95,52.99,8900.0
2019-03-01 14:50:00,52.99,53.07,52.97,53.05,14178.0,52.99,53.07,52.97,53.05,14178.0
2019-03-01 14:55:00,53.05,53.13,53.05,53.12,8638.0,53.05,53.13,53.05,53.12,8638.0
2019-03-01 15:00:00,53.13,53.15,53.05,53.05,10122.0,53.13,53.15,53.05,53.05,10122.0
2019-03-01 15:05:00,53.05,53.12,53.05,53.1,8050.0,53.05,53.12,53.05,53.1,8050.0
2019-03-01 15:10:00,53.1,53.14,53.08,53.11,7858.0,53.1,53.14,53.08,53.11,7858.0
2019-03-01 15:15:00,53.11,53.13,53.09,53.09,12745.0,53.11,53.13,53.09,53.09,12745.0
2019-03-01 15:20:00,53.09,53.1,53.04,53.06,8317.0,53.09,53.1,53.04,53.06,8317.0
2019-03-01 15:25:00,53.05,53.15,53.05,53.13,14887.0,53.05,53.15,53.05,53.13,14887.0
2019-03-01 15:30:00,53.14,53.18,53.1,53.16,12291.0,53.14,53.18,53.1,53.16,12291.0
2019-03-01 15:35:00,53.17,53.28,53.16,53.21,22296.0,53.17,53.28,53.16,53.21,22296.0
2019-03-01 15:40:00,53.23,53.31,53.19,53.3,13089.0,53.23,53.31,53.19,53.3,13089.0
2019-03-01 15:45:00,53.3,53.3,53.2,53.24,24725.0,53.3,53.3,53.2,53.24,24725.0
2019-03-01 15:50:00,53.25,53.27,53.2,53.24,31651.0,53.25,53.27,53.2,53.24,31651.0
2019-03-01 15:55:00,53.26,53.4,53.25,53.4,112984.0,53.26,53.4,53.25,53.4,112984.0
2019-03-04 09:30:00,53.51,53.68,53.05,53.48,67794.0,53.51,53.68,53.05,53.48,67794.0
2019-03-04 09:35:00,53.4,53.45,53.04,53.15,43800.0,53.4,53.45,53.04,53.15,43800.0
2019-03-04 09:40:00,53.27,53.39,53.21,53.21,6953.0,53.27,53.39,53.21,53.21,6953.0
2019-03-04 09:45:00,53.23,53.23,53.03,53.09,7399.0,53.23,53.23,53.03,53.09,7399.0
2019-03-04 09:50:00,53.07,53.1,52.98,53.08,7072.0,53.07,53.1,52.98,53.08,7072.0
2019-03-04 09:55:00,53.08,53.17,53.01,53.03,8130.0,53.08,53.17,53.01,53.03,8130.0
2019-03-04 10:00:00,53.02,53.07,52.93,52.95,13999.0,53.02,53.07,52.93,52.95,13999.0
2019-03-04 10:05:00,52.96,53.01,52.91,52.95,17147.0,52.96,53.01,52.91,52.95,17147.0
2019-03-04 10:10:00,52.95,52.96,52.77,52.88,11145.0,52.95,52.96,52.77,52.88,11145.0
2019-03-04 10:15:00,52.97,53.12,52.92,53.07,5181.0,52.97,53.12,52.92,53.07,5181.0
2019-03-04 10:20:00,53.05,53.14,53.05,53.08,5744.0,53.05,53.14,53.05,53.08,5744.0
2019-03-04 10:25:00,53.06,53.21,53.05,53.15,4788.0,53.06,53.21,53.05,53.15,4788.0
2019-03-04 10:30:00,53.17,53.19,53.1,53.19,7948.0,53.17,53.19,53.1,53.19,7948.0
2019-03-04 10:35:00,53.16,53.18,53.03,53.05,4777.0,53.16,53.18,53.03,53.05,4777.0
2019-03-04 10:40:00,53.04,53.06,52.96,52.97,6246.0,53.04,53.06,52.96,52.97,6246.0
2019-03-04 10:45:00,52.95,52.95,52.86,52.86,4325.0,52.95,52.95,52.86,52.86,4325.0
2019-03-04 10:50:00,52.84,52.9,52.79,52.83,7700.0,52.84,52.9,52.79,52.83,7700.0
2019-03-04 10:55:00,52.86,52.86,52.79,52.81,12395.0,52.86,52.86,52.79,52.81,12395.0
2019-03-04 11:00:00,52.8,52.87,52.8,52.86,7743.0,52.8,52.87,52.8,52.86,7743.0
2019-03-04 11:05:00,52.84,52.88,52.71,52.73,10300.0,52.84,52.88,52.71,52.73,10300.0
2019-03-04 11:10:00,52.71,52.71,52.62,52.62,18140.0,52.71,52.71,52.62,52.62,18140.0
2019-03-04 11:15:00,52.62,52.62,52.55,52.59,9155.0,52.62,52.62,52.55,52.59,9155.0
2019-03-04 11:20:00,52.6,52.6,52.44,52.44,16863.0,52.6,52.6,52.44,52.44,16863.0
2019-03-04 11:25:00,52.46,52.46,52.33,52.35,10498.0,52.46,52.46,52.33,52.35,10498.0
2019-03-04 11:30:00,52.36,52.39,52.11,52.2,27015.0,52.36,52.39,52.11,52.2,27015.0
2019-03-04 11:35:00,52.2,52.23,52.13,52.14,12105.0,52.2,52.23,52.13,52.14,12105.0
2019-03-04 11:40:00,52.14,52.14,51.97,52.06,25511.0,52.14,52.14,51.97,52.06,25511.0
2019-03-04 11:45:00,52.04,52.12,51.9,51.93,17948.0,52.04,52.12,51.9,51.93,17948.0
2019-03-04 11:50:00,51.9,52.06,51.87,52.04,13613.0,51.9,52.06,51.87,52.04,13613.0
2019-03-04 11:55:00,52.01,52.02,51.82,51.82,10600.0,52.01,52.02,51.82,51.82,10600.0
2019-03-04 12:00:00,51.82,52.06,51.8,52.05,12907.0,51.82,52.06,51.8,52.05,12907.0
2019-03-04 12:05:00,52.04,52.24,52.01,52.24,13968.0,52.04,52.24,52.01,52.24,13968.0
2019-03-04 12:10:00,52.2,52.23,52.09,52.09,8567.0,52.2,52.23,52.09,52.09,8567.0
2019-03-04 12:15:00,52.1,52.1,51.9,51.93,8929.0,52.1,52.1,51.9,51.93,8929.0
2019-03-04 12:20:00,51.95,52.19,51.95,52.06,6000.0,51.95,52.19,51.95,52.06,6000.0
2019-03-04 12:25:00,52.08,52.27,52.06,52.22,12605.0,52.08,52.27,52.06,52.22,12605.0
2019-03-04 12:30:00,52.23,52.44,52.23,52.4,5931.0,52.23,52.44,52.23,52.4,5931.0
2019-03-04 12:35:00,52.4,52.45,52.34,52.35,7212.0,52.4,52.45,52.34,52.35,7212.0
2019-03-04 12:40:00,52.32,52.32,52.22,52.23,6091.0,52.32,52.32,52.22,52.23,6091.0
2019-03-04 12:45:00,52.21,52.22,52.13,52.21,4307.0,52.21,52.22,52.13,52.21,4307.0
2019-03-04 12:50:00,52.19,52.32,52.18,52.27,4277.0,52.19,52.32,52.18,52.27,4277.0
2019-03-04 12:55:00,52.29,52.32,52.24,52.32,6059.0,52.29,52.32,52.24,52.32,6059.0
2019-03-04 13:00:00,52.3,52.3,52.17,52.17,4886.0,52.3,52.3,52.17,52.17,4886.0
2019-03-04 13:05:00,52.19,52.24,52.16,52.16,3000.0,52.19,52.24,52.16,52.16,3000.0
2019-03-04 13:10:00,52.2,52.28,52.2,52.28,2100.0,52.2,52.28,52.2,52.28,2100.0
2019-03-04 13:15:00,52.27,52.38,52.26,52.38,2920.0,52.27,52.38,52.26,52.38,2920.0
2019-03-04 13:20:00,52.44,52.46,52.39,52.43,2000.0,52.44,52.46,52.39,52.43,2000.0
2019-03-04 13:25:00,52.41,52.56,52.41,52.53,6703.0,52.41,52.56,52.41,52.53,6703.0
2019-03-04 13:30:00,52.54,52.61,52.51,52.52,4285.0,52.54,52.61,52.51,52.52,4285.0
2019-03-04 13:35:00,52.5,52.56,52.48,52.53,2714.0,52.5,52.56,52.48,52.53,2714.0
2019-03-04 13:40:00,52.52,52.58,52.45,52.58,5150.0,52.52,52.58,52.45,52.58,5150.0
2019-03-04 13:45:00,52.56,52.57,52.46,52.55,5786.0,52.56,52.57,52.46,52.55,5786.0
2019-03-04 13:50:00,52.57,52.62,52.52,52.62,3264.0,52.57,52.62,52.52,52.62,3264.0
2019-03-04 13:55:00,52.59,52.62,52.55,52.61,2872.0,52.59,52.62,52.55,52.61,2872.0
2019-03-04 14:00:00,52.63,52.69,52.62,52.62,6059.0,52.63,52.69,52.62,52.62,6059.0
2019-03-04 14:05:00,52.66,52.71,52.61,52.61,3799.0,52.66,52.71,52.61,52.61,3799.0
2019-03-04 14:10:00,52.59,52.61,52.54,52.56,6400.0,52.59,52.61,52.54,52.56,6400.0
2019-03-04 14:15:00,52.56,52.66,52.53,52.61,3550.0,52.56,52.66,52.53,52.61,3550.0
2019-03-04 14:20:00,52.59,52.65,52.54,52.65,5390.0,52.59,52.65,52.54,52.65,5390.0
2019-03-04 14:25:00,52.64,52.69,52.62,52.66,4098.0,52.64,52.69,52.62,52.66,4098.0
2019-03-04 14:30:00,52.67,52.7,52.57,52.59,3200.0,52.67,52.7,52.57,52.59,3200.0
2019-03-04 14:35:00,52.59,52.64,52.54,52.54,5548.0,52.59,52.64,52.54,52.54,5548.0
2019-03-04 14:40:00,52.53,52.57,52.48,52.51,7402.0,52.53,52.57,52.48,52.51,7402.0
2019-03-04 14:45:00,52.48,52.54,52.43,52.43,3000.0,52.48,52.54,52.43,52.43,3000.0
2019-03-04 14:50:00,52.45,52.57,52.45,52.47,5797.0,52.45,52.57,52.45,52.47,5797.0
2019-03-04 14:55:00,52.49,52.52,52.44,52.47,6897.0,52.49,52.52,52.44,52.47,6897.0
2019-03-04 15:00:00,52.47,52.62,52.47,52.6,8845.0,52.47,52.62,52.47,52.6,8845.0
2019-03-04 15:05:00,52.61,52.69,52.6,52.68,6386.0,52.61,52.69,52.6,52.68,6386.0
2019-03-04 15:10:00,52.67,52.78,52.67,52.72,11330.0,52.67,52.78,52.67,52.72,11330.0
2019-03-04 15:15:00,52.75,52.76,52.7,52.73,5550.0,52.75,52.76,52.7,52.73,5550.0
2019-03-04 15:20:00,52.71,52.74,52.66,52.68,3930.0,52.71,52.74,52.66,52.68,3930.0
2019-03-04 15:25:00,52.7,52.73,52.66,52.66,3300.0,52.7,52.73,52.66,52.66,3300.0
2019-03-04 15:30:00,52.67,52.78,52.66,52.74,7629.0,52.67,52.78,52.66,52.74,7629.0
2019-03-04 15:35:00,52.72,52.74,52.59,52.59,14876.0,52.72,52.74,52.59,52.59,14876.0
2019-03-04 15:40:00,52.59,52.59,52.47,52.57,25659.0,52.59,52.59,52.47,52.57,25659.0
2019-03-04 15:45:00,52.57,52.6,52.46,52.48,18915.0,52.57,52.6,52.46,52.48,18915.0
2019-03-04 15:50:00,52.46,52.53,52.42,52.47,23517.0,52.46,52.53,52.42,52.47,23517.0
2019-03-04 15:55:00,52.47,52.52,52.39,52.52,53051.0,52.47,52.52,52.39,52.52,53051.0
2019-03-05 09:30:00,52.52,52.76,52.33,52.33,14879.0,52.52,52.76,52.33,52.33,14879.0
2019-03-05 09:35:00,52.34,52.82,52.33,52.82,4465.0,52.34,52.82,52.33,52.82,4465.0
2019-03-05 09:40:00,52.82,52.82,52.62,52.7,8605.0,52.82,52.82,52.62,52.7,8605.0
2019-03-05 09:45:00,52.57,52.68,52.5,52.6,5885.0,52.57,52.68,52.5,52.6,5885.0
2019-03-05 09:50:00,52.62,52.64,52.51,52.64,12890.0,52.62,52.64,52.51,52.64,12890.0
2019-03-05 09:55:00,52.69,52.8,52.68,52.79,3548.0,52.69,52.8,52.68,52.79,3548.0
2019-03-05 10:00:00,52.8,53.12,52.79,52.98,35486.0,52.8,53.12,52.79,52.98,35486.0
2019-03-05 10:05:00,53.0,53.01,52.8,52.82,6300.0,53.0,53.01,52.8,52.82,6300.0
2019-03-05 10:10:00,52.77,52.82,52.64,52.68,5050.0,52.77,52.82,52.64,52.68,5050.0
2019-03-05 10:15:00,52.69,52.74,52.52,52.54,4400.0,52.69,52.74,52.52,52.54,4400.0
2019-03-05 10:20:00,52.57,52.57,52.42,52.46,7074.0,52.57,52.57,52.42,52.46,7074.0
2019-03-05 10:25:00,52.46,52.49,52.43,52.44,2430.0,52.46,52.49,52.43,52.44,2430.0
2019-03-05 10:30:00,52.43,52.63,52.43,52.57,10725.0,52.43,52.63,52.43,52.57,10725.0
2019-03-05 10:35:00,52.57,52.58,52.52,52.56,3400.0,52.57,52.58,52.52,52.56,3400.0
2019-03-05 10:40:00,52.61,52.69,52.51,52.55,5700.0,52.61,52.69,52.51,52.55,5700.0
2019-03-05 10:45:00,52.52,52.57,52.41,52.46,5178.0,52.52,52.57,52.41,52.46,5178.0
2019-03-05 10:50:00,52.46,52.57,52.46,52.51,5400.0,52.46,52.57,52.46,52.51,5400.0
2019-03-05 10:55:00,52.49,52.58,52.43,52.44,4717.0,52.49,52.58,52.43,52.44,4717.0
2019-03-05 11:00:00,52.45,52.6,52.44,52.52,5506.0,52.45,52.6,52.44,52.52,5506.0
2019-03-05 11:05:00,52.54,52.57,52.44,52.55,5018.0,52.54,52.57,52.44,52.55,5018.0
2019-03-05 11:10:00,52.56,52.62,52.48,52.5,8271.0,52.56,52.62,52.48,52.5,8271.0
2019-03-05 11:15:00,52.53,52.58,52.5,52.5,3500.0,52.53,52.58,52.5,52.5,3500.0
2019-03-05 11:20:00,52.47,52.5,52.43,52.5,3611.0,52.47,52.5,52.43,52.5,3611.0
2019-03-05 11:25:00,52.57,52.61,52.55,52.55,4156.0,52.57,52.61,52.55,52.55,4156.0
2019-03-05 11:30:00,52.58,52.68,52.55,52.68,3056.0,52.58,52.68,52.55,52.68,3056.0
2019-03-05 11:35:00,52.68,52.8,52.62,52.74,3018.0,52.68,52.8,52.62,52.74,3018.0
2019-03-05 11:40:00,52.76,52.82,52.7,52.7,2300.0,52.76,52.82,52.7,52.7,2300.0
2019-03-05 11:45:00,52.68,52.68,52.56,52.65,2013.0,52.68,52.68,52.56,52.65,2013.0
2019-03-05 11:50:00,52.65,52.69,52.59,52.65,10885.0,52.65,52.69,52.59,52.65,10885.0
2019-03-05 11:55:00,52.63,52.7,52.63,52.67,2000.0,52.63,52.7,52.63,52.67,2000.0
2019-03-05 12:00:00,52.69,52.71,52.62,52.66,2200.0,52.69,52.71,52.62,52.66,2200.0
2019-03-05 12:05:00,52.71,52.76,52.69,52.71,1915.0,52.71,52.76,52.69,52.71,1915.0
2019-03-05 12:10:00,52.72,52.77,52.7,52.7,4976.0,52.72,52.77,52.7,52.7,4976.0
2019-03-05 12:15:00,52.66,52.73,52.65,52.69,7896.0,52.66,52.73,52.65,52.69,7896.0
2019-03-05 12:20:00,52.69,52.73,52.59,52.67,13385.0,52.69,52.73,52.59,52.67,13385.0
2019-03-05 12:25:00,52.67,52.67,52.52,52.52,1410.0,52.67,52.67,52.52,52.52,1410.0
2019-03-05 12:30:00,52.56,52.62,52.53,52.57,2400.0,52.56,52.62,52.53,52.57,2400.0
2019-03-05 12:35:00,52.58,52.59,52.52,52.53,1630.0,52.58,52.59,52.52,52.53,1630.0
2019-03-05 12:40:00,52.54,52.54,52.49,52.51,1300.0,52.54,52.54,52.49,52.51,1300.0
2019-03-05 12:45:00,52.49,52.49,52.42,52.45,5068.0,52.49,52.49,52.42,52.45,5068.0
2019-03-05 12:50:00,52.46,52.47,52.33,52.34,4622.0,52.46,52.47,52.33,52.34,4622.0
2019-03-05 12:55:00,52.34,52.47,52.33,52.47,3515.0,52.34,52.47,52.33,52.47,3515.0
2019-03-05 13:00:00,52.52,52.53,52.43,52.46,3400.0,52.52,52.53,52.43,52.46,3400.0
2019-03-05 13:05:00,52.48,52.52,52.46,52.47,3404.0,52.48,52.52,52.46,52.47,3404.0
2019-03-05 13:10:00,52.46,52.58,52.46,52.57,2796.0,52.46,52.58,52.46,52.57,2796.0
2019-03-05 13:15:00,52.52,52.53,52.5,52.5,1400.0,52.52,52.53,52.5,52.5,1400.0
2019-03-05 13:20:00,52.52,52.52,52.43,52.43,2382.0,52.52,52.52,52.43,52.43,2382.0
2019-03-05 13:25:00,52.42,52.42,52.32,52.32,3700.0,52.42,52.42,52.32,52.32,3700.0
2019-03-05 13:30:00,52.33,52.34,52.26,52.28,4014.0,52.33,52.34,52.26,52.28,4014.0
2019-03-05 13:35:00,52.27,52.41,52.27,52.31,5650.0,52.27,52.41,52.27,52.31,5650.0
2019-03-05 13:40:00,52.31,52.36,52.3,52.36,2400.0,52.31,52.36,52.3,52.36,2400.0
2019-03-05 13:45:00,52.34,52.36,52.34,52.35,1600.0,52.34,52.36,52.34,52.35,1600.0
2019-03-05 13:50:00,52.33,52.33,52.27,52.28,2100.0,52.33,52.33,52.27,52.28,2100.0
2019-03-05 13:55:00,52.28,52.29,52.22,52.23,3615.0,52.28,52.29,52.22,52.23,3615.0
2019-03-05 14:00:00,52.25,52.32,52.25,52.25,2940.0,52.25,52.32,52.25,52.25,2940.0
2019-03-05 14:05:00,52.27,52.27,52.19,52.22,3550.0,52.27,52.27,52.19,52.22,3550.0
2019-03-05 14:10:00,52.23,52.29,52.22,52.27,2409.0,52.23,52.29,52.22,52.27,2409.0
2019-03-05 14:15:00,52.25,52.25,52.19,52.19,1890.0,52.25,52.25,52.19,52.19,1890.0
2019-03-05 14:20:00,52.2,52.22,52.16,52.19,6881.0,52.2,52.22,52.16,52.19,6881.0
2019-03-05 14:25:00,52.16,52.22,52.13,52.19,3352.0,52.16,52.22,52.13,52.19,3352.0
2019-03-05 14:30:00,52.2,52.24,52.19,52.19,4100.0,52.2,52.24,52.19,52.19,4100.0
2019-03-05 14:35:00,52.18,52.18,52.11,52.11,4457.0,52.18,52.18,52.11,52.11,4457.0
2019-03-05 14:40:00,52.12,52.14,52.08,52.11,2302.0,52.12,52.14,52.08,52.11,2302.0
2019-03-05 14:45:00,52.11,52.17,52.09,52.15,5625.0,52.11,52.17,52.09,52.15,5625.0
2019-03-05 14:50:00,52.16,52.17,52.09,52.15,5851.0,52.16,52.17,52.09,52.15,5851.0
2019-03-05 14:55:00,52.14,52.19,52.12,52.15,4052.0,52.14,52.19,52.12,52.15,4052.0
2019-03-05 15:00:00,52.12,52.13,52.05,52.05,4555.0,52.12,52.13,52.05,52.05,4555.0
2019-03-05 15:05:00,52.04,52.1,52.02,52.04,5172.0,52.04,52.1,52.02,52.04,5172.0
2019-03-05 15:10:00,52.04,52.07,52.02,52.03,4400.0,52.04,52.07,52.02,52.03,4400.0
2019-03-05 15:15:00,52.03,52.06,52.0,52.04,10235.0,52.03,52.06,52.0,52.04,10235.0
2019-03-05 15:20:00,52.04,52.1,52.0,52.1,7436.0,52.04,52.1,52.0,52.1,7436.0
2019-03-05 15:25:00,52.09,52.09,52.01,52.03,6413.0,52.09,52.09,52.01,52.03,6413.0
2019-03-05 15:30:00,52.04,52.05,51.96,51.98,13841.0,52.04,52.05,51.96,51.98,13841.0
2019-03-05 15:35:00,51.98,52.1,51.98,52.09,8626.0,51.98,52.1,51.98,52.09,8626.0
2019-03-05 15:40:00,52.09,52.19,52.09,52.19,8112.0,52.09,52.19,52.09,52.19,8112.0
2019-03-05 15:45:00,52.17,52.26,52.16,52.17,18125.0,52.17,52.26,52.16,52.17,18125.0
2019-03-05 15:50:00,52.16,52.17,52.07,52.09,13837.0,52.16,52.17,52.07,52.09,13837.0
2019-03-05 15:55:00,52.08,52.21,52.08,52.18,46719.0,52.08,52.21,52.08,52.18,46719.0
2019-03-06 09:30:00,52.1,52.25,52.07,52.07,10831.0,52.1,52.25,52.07,52.07,10831.0
2019-03-06 09:35:00,52.07,52.08,51.62,51.64,18585.0,52.07,52.08,51.62,51.64,18585.0
2019-03-06 09:40:00,51.61,51.78,51.61,51.76,4273.0,51.61,51.78,51.61,51.76,4273.0
2019-03-06 09:45:00,51.75,51.84,51.55,51.69,11574.0,51.75,51.84,51.55,51.69,11574.0
2019-03-06 09:50:00,51.7,51.7,51.29,51.42,14125.0,51.7,51.7,51.29,51.42,14125.0
2019-03-06 09:55:00,51.43,51.44,51.26,51.33,11037.0,51.43,51.44,51.26,51.33,11037.0
2019-03-06 10:00:00,51.28,51.51,51.25,51.51,17749.0,51.28,51.51,51.25,51.51,17749.0
2019-03-06 10:05:00,51.5,51.63,51.47,51.55,13232.0,51.5,51.63,51.47,51.55,13232.0
2019-03-06 10:10:00,51.62,51.62,51.47,51.51,5472.0,51.62,51.62,51.47,51.51,5472.0
2019-03-06 10:15:00,51.55,51.59,51.49,51.51,5495.0,51.55,51.59,51.49,51.51,5495.0
2019-03-06 10:20:00,51.51,51.56,51.4,51.4,8000.0,51.51,51.56,51.4,51.4,8000.0
2019-03-06 10:25:00,51.42,51.5,51.31,51.31,5365.0,51.42,51.5,51.31,51.31,5365.0
2019-03-06 10:30:00,51.32,51.36,51.1,51.11,6277.0,51.32,51.36,51.1,51.11,6277.0
2019-03-06 10:35:00,51.17,51.27,51.1,51.27,17824.0,51.17,51.27,51.1,51.27,17824.0
2019-03-06 10:40:00,51.29,51.33,51.23,51.26,11636.0,51.29,51.33,51.23,51.26,11636.0
2019-03-06 10:45:00,51.23,51.31,51.19,51.29,9749.0,51.23,51.31,51.19,51.29,9749.0
2019-03-06 10:50:00,51.33,51.36,51.31,51.33,6270.0,51.33,51.36,51.31,51.33,6270.0
2019-03-06 10:55:00,51.35,51.47,51.35,51.37,11900.0,51.35,51.47,51.35,51.37,11900.0
2019-03-06 11:00:00,51.35,51.45,51.33,51.44,3800.0,51.35,51.45,51.33,51.44,3800.0
2019-03-06 11:05:00,51.45,51.54,51.43,51.46,5671.0,51.45,51.54,51.43,51.46,5671.0
2019-03-06 11:10:00,51.45,51.56,51.44,51.56,15117.0,51.45,51.56,51.44,51.56,15117.0
2019-03-06 11:15:00,51.59,51.61,51.51,51.51,3135.0,51.59,51.61,51.51,51.51,3135.0
2019-03-06 11:20:00,51.52,51.56,51.48,51.52,8096.0,51.52,51.56,51.48,51.52,8096.0
2019-03-06 11:25:00,51.5,51.53,51.42,51.49,8511.0,51.5,51.53,51.42,51.49,8511.0
2019-03-06 11:30:00,51.51,51.54,51.49,51.5,3575.0,51.51,51.54,51.49,51.5,3575.0
2019-03-06 11:35:00,51.45,51.53,51.44,51.52,4472.0,51.45,51.53,51.44,51.52,4472.0
2019-03-06 11:40:00,51.5,51.52,51.41,51.44,3202.0,51.5,51.52,51.41,51.44,3202.0
2019-03-06 11:45:00,51.41,51.49,51.39,51.43,5449.0,51.41,51.49,51.39,51.43,5449.0
2019-03-06 11:50:00,51.41,51.41,51.27,51.27,5200.0,51.41,51.41,51.27,51.27,5200.0
2019-03-06 11:55:00,51.24,51.39,51.2,51.35,8669.0,51.24,51.39,51.2,51.35,8669.0
2019-03-06 12:00:00,51.33,51.45,51.3,51.41,5398.0,51.33,51.45,51.3,51.41,5398.0
2019-03-06 12:05:00,51.39,51.63,51.39,51.6,6243.0,51.39,51.63,51.39,51.6,6243.0
2019-03-06 12:10:00,51.59,51.69,51.57,51.63,3900.0,51.59,51.69,51.57,51.63,3900.0
2019-03-06 12:15:00,51.64,51.64,51.53,51.55,11370.0,51.64,51.64,51.53,51.55,11370.0
2019-03-06 12:20:00,51.53,51.61,51.53,51.57,11100.0,51.53,51.61,51.53,51.57,11100.0
2019-03-06 12:25:00,51.59,51.64,51.59,51.64,2600.0,51.59,51.64,51.59,51.64,2600.0
2019-03-06 12:30:00,51.62,51.65,51.61,51.65,1170.0,51.62,51.65,51.61,51.65,1170.0
2019-03-06 12:35:00,51.64,51.7,51.63,51.69,2800.0,51.64,51.7,51.63,51.69,2800.0
2019-03-06 12:40:00,51.67,51.67,51.61,51.63,3300.0,51.67,51.67,51.61,51.63,3300.0
2019-03-06 12:45:00,51.64,51.65,51.5,51.57,4142.0,51.64,51.65,51.5,51.57,4142.0
2019-03-06 12:50:00,51.58,51.65,51.56,51.56,2050.0,51.58,51.65,51.56,51.56,2050.0
2019-03-06 12:55:00,51.54,51.58,51.54,51.57,3604.0,51.54,51.58,51.54,51.57,3604.0
2019-03-06 13:00:00,51.55,51.57,51.46,51.47,4125.0,51.55,51.57,51.46,51.47,4125.0
2019-03-06 13:05:00,51.45,51.46,51.41,51.45,2700.0,51.45,51.46,51.41,51.45,2700.0
2019-03-06 13:10:00,51.43,51.44,51.32,51.34,7419.0,51.43,51.44,51.32,51.34,7419.0
2019-03-06 13:15:00,51.34,51.44,51.31,51.44,6429.0,51.34,51.44,51.31,51.44,6429.0
2019-03-06 13:20:00,51.41,51.41,51.3,51.3,4393.0,51.41,51.41,51.3,51.3,4393.0
2019-03-06 13:25:00,51.31,51.32,51.27,51.3,3618.0,51.31,51.32,51.27,51.3,3618.0
2019-03-06 13:30:00,51.31,51.34,51.3,51.31,4940.0,51.31,51.34,51.3,51.31,4940.0
2019-03-06 13:35:00,51.29,51.33,51.24,51.33,5300.0,51.29,51.33,51.24,51.33,5300.0
2019-03-06 13:40:00,51.33,51.36,51.3,51.32,3600.0,51.33,51.36,51.3,51.32,3600.0
2019-03-06 13:45:00,51.32,51.32,51.18,51.22,8900.0,51.32,51.32,51.18,51.22,8900.0
2019-03-06 13:50:00,51.21,51.24,51.2,51.24,2400.0,51.21,51.24,51.2,51.24,2400.0
2019-03-06 13:55:00,51.26,51.3,51.25,51.29,4015.0,51.26,51.3,51.25,51.29,4015.0
2019-03-06 14:00:00,51.26,51.38,51.24,51.33,5312.0,51.26,51.38,51.24,51.33,5312.0
2019-03-06 14:05:00,51.32,51.33,51.23,51.26,5001.0,51.32,51.33,51.23,51.26,5001.0
2019-03-06 14:10:00,51.29,51.34,51.28,51.28,3756.0,51.29,51.34,51.28,51.28,3756.0
2019-03-06 14:15:00,51.27,51.29,51.23,51.25,2700.0,51.27,51.29,51.23,51.25,2700.0
2019-03-06 14:20:00,51.24,51.36,51.23,51.35,4382.0,51.24,51.36,51.23,51.35,4382.0
2019-03-06 14:25:00,51.34,51.34,51.27,51.27,3482.0,51.34,51.34,51.27,51.27,3482.0
2019-03-06 14:30:00,51.29,51.36,51.26,51.3,4795.0,51.29,51.36,51.26,51.3,4795.0
2019-03-06 14:35:00,51.28,51.32,51.27,51.27,3700.0,51.28,51.32,51.27,51.27,3700.0
2019-03-06 14:40:00,51.25,51.26,51.17,51.19,8846.0,51.25,51.26,51.17,51.19,8846.0
2019-03-06 14:45:00,51.21,51.22,51.14,51.14,5169.0,51.21,51.22,51.14,51.14,5169.0
2019-03-06 14:50:00,51.16,51.2,51.13,51.16,5388.0,51.16,51.2,51.13,51.16,5388.0
2019-03-06 14:55:00,51.14,51.2,51.13,51.13,8314.0,51.14,51.2,51.13,51.13,8314.0
2019-03-06 15:00:00,51.12,51.21,51.1,51.17,5894.0,51.12,51.21,51.1,51.17,5894.0
2019-03-06 15:05:00,51.17,51.26,51.17,51.26,6697.0,51.17,51.26,51.17,51.26,6697.0
2019-03-06 15:10:00,51.26,51.34,51.24,51.31,12241.0,51.26,51.34,51.24,51.31,12241.0
2019-03-06 15:15:00,51.3,51.31,51.25,51.3,8849.0,51.3,51.31,51.25,51.3,8849.0
2019-03-06 15:20:00,51.3,51.3,51.17,51.2,6747.0,51.3,51.3,51.17,51.2,6747.0
2019-03-06 15:25:00,51.19,51.24,51.16,51.24,12124.0,51.19,51.24,51.16,51.24,12124.0
2019-03-06 15:30:00,51.25,51.33,51.25,51.33,7616.0,51.25,51.33,51.25,51.33,7616.0
2019-03-06 15:35:00,51.33,51.38,51.29,51.32,10692.0,51.33,51.38,51.29,51.32,10692.0
2019-03-06 15:40:00,51.32,51.39,51.31,51.38,16885.0,51.32,51.39,51.31,51.38,16885.0
2019-03-06 15:45:00,51.38,51.38,51.29,51.36,25240.0,51.38,51.38,51.29,51.36,25240.0
2019-03-06 15:50:00,51.36,51.39,51.35,51.36,16832.0,51.36,51.39,51.35,51.36,16832.0
2019-03-06 15:55:00,51.36,51.55,51.33,51.36,177107.0,51.36,51.55,51.33,51.36,177107.0
2019-03-07 09:30:00,51.22,51.66,51.22,51.37,7632.0,51.22,51.66,51.22,51.37,7632.0
2019-03-07 09:35:00,51.26,51.4,51.2,51.29,6190.0,51.26,51.4,51.2,51.29,6190.0
2019-03-07 09:40:00,51.15,51.16,50.79,50.86,14622.0,51.15,51.16,50.79,50.86,14622.0
2019-03-07 09:45:00,50.81,50.81,50.51,50.71,9527.0,50.81,50.81,50.51,50.71,9527.0
2019-03-07 09:50:00,50.72,50.72,50.56,50.72,6470.0,50.72,50.72,50.56,50.72,6470.0
2019-03-07 09:55:00,50.8,50.91,50.66,50.91,9550.0,50.8,50.91,50.66,50.91,9550.0
2019-03-07 10:00:00,50.85,50.99,50.69,50.99,8161.0,50.85,50.99,50.69,50.99,8161.0
2019-03-07 10:05:00,50.95,51.12,50.92,51.03,7521.0,50.95,51.12,50.92,51.03,7521.0
2019-03-07 10:10:00,51.01,51.03,50.88,50.99,6162.0,51.01,51.03,50.88,50.99,6162.0
2019-03-07 10:15:00,50.98,50.99,50.84,50.89,4702.0,50.98,50.99,50.84,50.89,4702.0
2019-03-07 10:20:00,50.91,50.97,50.79,50.8,19268.0,50.91,50.97,50.79,50.8,19268.0
2019-03-07 10:25:00,50.8,50.92,50.79,50.89,39487.0,50.8,50.92,50.79,50.89,39487.0
2019-03-07 10:30:00,50.87,51.1,50.85,51.1,5525.0,50.87,51.1,50.85,51.1,5525.0
2019-03-07 10:35:00,51.09,51.12,51.01,51.09,3150.0,51.09,51.12,51.01,51.09,3150.0
2019-03-07 10:40:00,51.09,51.1,51.02,51.05,5100.0,51.09,51.1,51.02,51.05,5100.0
2019-03-07 10:45:00,51.08,51.14,51.07,51.11,3838.0,51.08,51.14,51.07,51.11,3838.0
2019-03-07 10:50:00,51.1,51.22,51.09,51.22,5335.0,51.1,51.22,51.09,51.22,5335.0
2019-03-07 10:55:00,51.22,51.35,51.21,51.32,11674.0,51.22,51.35,51.21,51.32,11674.0
2019-03-07 11:00:00,51.31,51.31,51.22,51.24,5547.0,51.31,51.31,51.22,51.24,5547.0
2019-03-07 11:05:00,51.22,51.22,51.12,51.14,3300.0,51.22,51.22,51.12,51.14,3300.0
2019-03-07 11:10:00,51.18,51.21,51.13,51.21,6990.0,51.18,51.21,51.13,51.21,6990.0
2019-03-07 11:15:00,51.21,51.23,51.1,51.18,17272.0,51.21,51.23,51.1,51.18,17272.0
2019-03-07 11:20:00,51.2,51.37,51.18,51.3,12519.0,51.2,51.37,51.18,51.3,12519.0
2019-03-07 11:25:00,51.32,51.41,51.32,51.38,3340.0,51.32,51.41,51.32,51.38,3340.0
2019-03-07 11:30:00,51.4,51.53,51.4,51.49,3623.0,51.4,51.53,51.4,51.49,3623.0
2019-03-07 11:35:00,51.48,51.49,51.37,51.41,2800.0,51.48,51.49,51.37,51.41,2800.0
2019-03-07 11:40:00,51.38,51.42,51.37,51.39,2202.0,51.38,51.42,51.37,51.39,2202.0
2019-03-07 11:45:00,51.37,51.42,51.36,51.36,1201.0,51.37,51.42,51.36,51.36,1201.0
2019-03-07 11:50:00,51.35,51.36,51.25,51.26,7346.0,51.35,51.36,51.25,51.26,7346.0
2019-03-07 11:55:00,51.25,51.28,51.22,51.27,3400.0,51.25,51.28,51.22,51.27,3400.0
2019-03-07 12:00:00,51.25,51.32,51.25,51.28,6356.0,51.25,51.32,51.25,51.28,6356.0
2019-03-07 12:05:00,51.28,51.36,51.28,51.32,2825.0,51.28,51.36,51.28,51.32,2825.0
2019-03-07 12:10:00,51.28,51.3,51.23,51.28,3267.0,51.28,51.3,51.23,51.28,3267.0
2019-03-07 12:15:00,51.28,51.32,51.27,51.32,3210.0,51.28,51.32,51.27,51.32,3210.0
2019-03-07 12:20:00,51.3,51.41,51.29,51.38,2600.0,51.3,51.41,51.29,51.38,2600.0
2019-03-07 12:25:00,51.39,51.48,51.39,51.42,2597.0,51.39,51.48,51.39,51.42,2597.0
2019-03-07 12:30:00,51.43,51.43,51.32,51.42,3905.0,51.43,51.43,51.32,51.42,3905.0
2019-03-07 12:35:00,51.42,51.42,51.34,51.39,2300.0,51.42,51.42,51.34,51.39,2300.0
2019-03-07 12:40:00,51.4,51.42,51.31,51.31,1700.0,51.4,51.42,51.31,51.31,1700.0
2019-03-07 12:45:00,51.32,51.37,51.29,51.33,4992.0,51.32,51.37,51.29,51.33,4992.0
2019-03-07 12:50:00,51.33,51.36,51.3,51.36,3761.0,51.33,51.36,51.3,51.36,3761.0
2019-03-07 12:55:00,51.34,51.36,51.22,51.27,7182.0,51.34,51.36,51.22,51.27,7182.0
2019-03-07 13:00:00,51.22,51.24,51.12,51.12,7877.0,51.22,51.24,51.12,51.12,7877.0
2019-03-07 13:05:00,51.13,51.14,51.04,51.07,7889.0,51.13,51.14,51.04,51.07,7889.0
2019-03-07 13:10:00,51.08,51.2,51.03,51.03,10701.0,51.08,51.2,51.03,51.03,10701.0
2019-03-07 13:15:00,51.06,51.07,50.99,50.99,3216.0,51.06,51.07,50.99,50.99,3216.0
2019-03-07 13:20:00,51.0,51.04,50.96,51.01,10700.0,51.0,51.04,50.96,51.01,10700.0
2019-03-07 13:25:00,51.0,51.0,50.92,50.93,5129.0,51.0,51.0,50.92,50.93,5129.0
2019-03-07 13:30:00,50.95,50.96,50.81,50.82,8431.0,50.95,50.96,50.81,50.82,8431.0
2019-03-07 13:35:00,50.8,50.82,50.75,50.77,22204.0,50.8,50.82,50.75,50.77,22204.0
2019-03-07 13:40:00,50.79,50.84,50.79,50.82,3934.0,50.79,50.84,50.79,50.82,3934.0
2019-03-07 13:45:00,50.8,50.81,50.75,50.79,6790.0,50.8,50.81,50.75,50.79,6790.0
2019-03-07 13:50:00,50.8,50.81,50.74,50.78,16393.0,50.8,50.81,50.74,50.78,16393.0
2019-03-07 13:55:00,50.79,50.79,50.74,50.76,3532.0,50.79,50.79,50.74,50.76,3532.0
2019-03-07 14:00:00,50.74,50.77,50.65,50.66,4619.0,50.74,50.77,50.65,50.66,4619.0
2019-03-07 14:05:00,50.66,50.67,50.59,50.66,6400.0,50.66,50.67,50.59,50.66,6400.0
2019-03-07 14:10:00,50.67,50.74,50.64,50.64,3475.0,50.67,50.74,50.64,50.64,3475.0
2019-03-07 14:15:00,50.66,50.67,50.62,50.66,5483.0,50.66,50.67,50.62,50.66,5483.0
2019-03-07 14:20:00,50.67,50.74,50.67,50.73,8136.0,50.67,50.74,50.67,50.73,8136.0
2019-03-07 14:25:00,50.72,50.75,50.61,50.63,7060.0,50.72,50.75,50.61,50.63,7060.0
2019-03-07 14:30:00,50.65,50.65,50.53,50.55,6487.0,50.65,50.65,50.53,50.55,6487.0
2019-03-07 14:35:00,50.56,50.56,50.46,50.46,11979.0,50.56,50.56,50.46,50.46,11979.0
2019-03-07 14:40:00,50.48,50.54,50.46,50.48,7609.0,50.48,50.54,50.46,50.48,7609.0
2019-03-07 14:45:00,50.47,50.47,50.37,50.41,7368.0,50.47,50.47,50.37,50.41,7368.0
2019-03-07 14:50:00,50.41,50.42,50.29,50.36,11019.0,50.41,50.42,50.29,50.36,11019.0
2019-03-07 14:55:00,50.39,50.47,50.31,50.32,7901.0,50.39,50.47,50.31,50.32,7901.0
2019-03-07 15:00:00,50.33,50.36,50.27,50.33,25891.0,50.33,50.36,50.27,50.33,25891.0
2019-03-07 15:05:00,50.34,50.43,50.33,50.39,8998.0,50.34,50.43,50.33,50.39,8998.0
2019-03-07 15:10:00,50.38,50.38,50.33,50.36,14440.0,50.38,50.38,50.33,50.36,14440.0
2019-03-07 15:15:00,50.35,50.44,50.34,50.4,15538.0,50.35,50.44,50.34,50.4,15538.0
2019-03-07 15:20:00,50.4,50.47,50.35,50.35,13666.0,50.4,50.47,50.35,50.35,13666.0
2019-03-07 15:25:00,50.37,50.46,50.33,50.34,14531.0,50.37,50.46,50.33,50.34,14531.0
2019-03-07 15:30:00,50.32,50.36,50.26,50.27,30808.0,50.32,50.36,50.26,50.27,30808.0
2019-03-07 15:35:00,50.28,50.42,50.28,50.39,27572.0,50.28,50.42,50.28,50.39,27572.0
2019-03-07 15:40:00,50.38,50.38,50.26,50.28,37823.0,50.38,50.38,50.26,50.28,37823.0
2019-03-07 15:45:00,50.26,50.37,50.24,50.26,35615.0,50.26,50.37,50.24,50.26,35615.0
2019-03-07 15:50:00,50.27,50.38,50.27,50.37,58756.0,50.27,50.38,50.27,50.37,58756.0
2019-03-07 15:55:00,50.37,50.38,50.29,50.36,86623.0,50.37,50.38,50.29,50.36,86623.0
2019-03-08 09:30:00,49.67,49.88,49.06,49.68,77455.0,49.67,49.88,49.06,49.68,77455.0
2019-03-08 09:35:00,49.68,49.87,49.57,49.86,25273.0,49.68,49.87,49.57,49.86,25273.0
2019-03-08 09:40:00,49.83,49.89,49.77,49.89,19117.0,49.83,49.89,49.77,49.89,19117.0
2019-03-08 09:45:00,49.86,50.16,49.79,50.16,19376.0,49.86,50.16,49.79,50.16,19376.0
2019-03-08 09:50:00,50.14,50.17,50.0,50.08,7034.0,50.14,50.17,50.0,50.08,7034.0
2019-03-08 09:55:00,50.09,50.14,49.81,49.81,8463.0,50.09,50.14,49.81,49.81,8463.0
2019-03-08 10:00:00,49.79,49.98,49.73,49.98,15192.0,49.79,49.98,49.73,49.98,15192.0
2019-03-08 10:05:00,49.98,49.98,49.67,49.69,45594.0,49.98,49.98,49.67,49.69,45594.0
2019-03-08 10:10:00,49.7,49.76,49.46,49.75,38493.0,49.7,49.76,49.46,49.75,38493.0
2019-03-08 10:15:00,49.79,50.05,49.78,50.05,12315.0,49.79,50.05,49.78,50.05,12315.0
2019-03-08 10:20:00,50.03,50.17,50.0,50.17,24950.0,50.03,50.17,50.0,50.17,24950.0
2019-03-08 10:25:00,50.17,50.33,50.13,50.32,10034.0,50.17,50.33,50.13,50.32,10034.0
2019-03-08 10:30:00,50.32,50.61,50.32,50.6,20610.0,50.32,50.61,50.32,50.6,20610.0
2019-03-08 10:35:00,50.6,50.78,50.59,50.76,24876.0,50.6,50.78,50.59,50.76,24876.0
2019-03-08 10:40:00,50.78,51.03,50.77,51.02,21300.0,50.78,51.03,50.77,51.02,21300.0
2019-03-08 10:45:00,51.04,51.14,50.98,50.98,17228.0,51.04,51.14,50.98,50.98,17228.0
2019-03-08 10:50:00,50.98,50.98,50.8,50.86,10172.0,50.98,50.98,50.8,50.86,10172.0
2019-03-08 10:55:00,50.86,50.91,50.66,50.73,11909.0,50.86,50.91,50.66,50.73,11909.0
2019-03-08 11:00:00,50.73,50.75,50.65,50.71,8732.0,50.73,50.75,50.65,50.71,8732.0
2019-03-08 11:05:00,50.73,50.79,50.68,50.71,11926.0,50.73,50.79,50.68,50.71,11926.0
2019-03-08 11:10:00,50.69,50.76,50.6,50.73,6040.0,50.69,50.76,50.6,50.73,6040.0
2019-03-08 11:15:00,50.76,50.84,50.75,50.79,5096.0,50.76,50.84,50.75,50.79,5096.0
2019-03-08 11:20:00,50.79,50.91,50.76,50.91,4500.0,50.79,50.91,50.76,50.91,4500.0
2019-03-08 11:25:00,50.93,51.0,50.9,50.91,8573.0,50.93,51.0,50.9,50.91,8573.0
2019-03-08 11:30:00,50.91,50.97,50.78,50.78,6200.0,50.91,50.97,50.78,50.78,6200.0
2019-03-08 11:35:00,50.8,50.86,50.73,50.75,6600.0,50.8,50.86,50.73,50.75,6600.0
2019-03-08 11:40:00,50.74,50.83,50.71,50.73,4947.0,50.74,50.83,50.71,50.73,4947.0
2019-03-08 11:45:00,50.75,50.84,50.75,50.75,8272.0,50.75,50.84,50.75,50.75,8272.0
2019-03-08 11:50:00,50.74,50.84,50.66,50.78,6200.0,50.74,50.84,50.66,50.78,6200.0
2019-03-08 11:55:00,50.77,50.77,50.68,50.71,4400.0,50.77,50.77,50.68,50.71,4400.0
2019-03-08 12:00:00,50.73,50.78,50.72,50.75,4109.0,50.73,50.78,50.72,50.75,4109.0
2019-03-08 12:05:00,50.74,50.87,50.71,50.82,11561.0,50.74,50.87,50.71,50.82,11561.0
2019-03-08 12:10:00,50.83,50.92,50.79,50.92,6113.0,50.83,50.92,50.79,50.92,6113.0
2019-03-08 12:15:00,50.91,50.92,50.85,50.91,6074.0,50.91,50.92,50.85,50.91,6074.0
2019-03-08 12:20:00,50.92,50.96,50.89,50.92,3920.0,50.92,50.96,50.89,50.92,3920.0
2019-03-08 12:25:00,50.92,50.95,50.88,50.89,5907.0,50.92,50.95,50.88,50.89,5907.0
2019-03-08 12:30:00,50.9,50.95,50.89,50.9,4421.0,50.9,50.95,50.89,50.9,4421.0
2019-03-08 12:35:00,50.9,50.91,50.85,50.85,4300.0,50.9,50.91,50.85,50.85,4300.0
2019-03-08 12:40:00,50.86,50.96,50.85,50.9,5100.0,50.86,50.96,50.85,50.9,5100.0
2019-03-08 12:45:00,50.89,50.94,50.87,50.89,5100.0,50.89,50.94,50.87,50.89,5100.0
2019-03-08 12:50:00,50.85,50.9,50.85,50.89,4700.0,50.85,50.9,50.85,50.89,4700.0
2019-03-08 12:55:00,50.91,50.95,50.9,50.92,5200.0,50.91,50.95,50.9,50.92,5200.0
2019-03-08 13:00:00,50.92,50.96,50.92,50.92,6446.0,50.92,50.96,50.92,50.92,6446.0
2019-03-08 13:05:00,50.91,50.93,50.82,50.82,5816.0,50.91,50.93,50.82,50.82,5816.0
2019-03-08 13:10:00,50.85,50.92,50.85,50.9,5908.0,50.85,50.92,50.85,50.9,5908.0
2019-03-08 13:15:00,50.89,50.9,50.83,50.86,5677.0,50.89,50.9,50.83,50.86,5677.0
2019-03-08 13:20:00,50.84,50.87,50.79,50.85,5286.0,50.84,50.87,50.79,50.85,5286.0
2019-03-08 13:25:00,50.84,50.9,50.82,50.9,4505.0,50.84,50.9,50.82,50.9,4505.0
2019-03-08 13:30:00,50.9,50.9,50.82,50.87,9293.0,50.9,50.9,50.82,50.87,9293.0
2019-03-08 13:35:00,50.86,50.87,50.81,50.87,4800.0,50.86,50.87,50.81,50.87,4800.0
2019-03-08 13:40:00,50.89,50.95,50.88,50.94,6002.0,50.89,50.95,50.88,50.94,6002.0
2019-03-08 13:45:00,50.93,51.0,50.89,50.96,10695.0,50.93,51.0,50.89,50.96,10695.0
2019-03-08 13:50:00,50.97,50.97,50.91,50.93,5835.0,50.97,50.97,50.91,50.93,5835.0
2019-03-08 13:55:00,50.92,50.95,50.89,50.92,6331.0,50.92,50.95,50.89,50.92,6331.0
2019-03-08 14:00:00,50.93,50.96,50.9,50.96,3409.0,50.93,50.96,50.9,50.96,3409.0
2019-03-08 14:05:00,50.94,50.97,50.91,50.93,6957.0,50.94,50.97,50.91,50.93,6957.0
2019-03-08 14:10:00,50.94,50.95,50.93,50.94,2907.0,50.94,50.95,50.93,50.94,2907.0
2019-03-08 14:15:00,50.93,51.06,50.93,51.03,15457.0,50.93,51.06,50.93,51.03,15457.0
2019-03-08 14:20:00,51.05,51.1,51.03,51.07,11686.0,51.05,51.1,51.03,51.07,11686.0
2019-03-08 14:25:00,51.1,51.15,51.08,51.14,10617.0,51.1,51.15,51.08,51.14,10617.0
2019-03-08 14:30:00,51.15,51.16,51.08,51.1,16340.0,51.15,51.16,51.08,51.1,16340.0
2019-03-08 14:35:00,51.12,51.12,51.03,51.03,8239.0,51.12,51.12,51.03,51.03,8239.0
2019-03-08 14:40:00,51.03,51.12,51.02,51.11,13876.0,51.03,51.12,51.02,51.11,13876.0
2019-03-08 14:45:00,51.12,51.14,51.1,51.1,13352.0,51.12,51.14,51.1,51.1,13352.0
2019-03-08 14:50:00,51.12,51.3,51.11,51.2,26199.0,51.12,51.3,51.11,51.2,26199.0
2019-03-08 14:55:00,51.19,51.21,51.17,51.21,24722.0,51.19,51.21,51.17,51.21,24722.0
2019-03-08 15:00:00,51.21,51.24,51.16,51.22,14857.0,51.21,51.24,51.16,51.22,14857.0
2019-03-08 15:05:00,51.22,51.31,51.21,51.27,21170.0,51.22,51.31,51.21,51.27,21170.0
2019-03-08 15:10:00,51.26,51.26,51.09,51.13,21642.0,51.26,51.26,51.09,51.13,21642.0
2019-03-08 15:15:00,51.14,51.15,51.01,51.06,17667.0,51.14,51.15,51.01,51.06,17667.0
2019-03-08 15:20:00,51.07,51.1,51.05,51.09,15942.0,51.07,51.1,51.05,51.09,15942.0
2019-03-08 15:25:00,51.1,51.12,50.99,51.0,15397.0,51.1,51.12,50.99,51.0,15397.0
2019-03-08 15:30:00,51.0,51.12,50.97,51.08,16489.0,51.0,51.12,50.97,51.08,16489.0
2019-03-08 15:35:00,51.08,51.11,51.03,51.04,34248.0,51.08,51.11,51.03,51.04,34248.0
2019-03-08 15:40:00,51.05,51.17,51.01,51.16,31456.0,51.05,51.17,51.01,51.16,31456.0
2019-03-08 15:45:00,51.16,51.29,51.13,51.22,62745.0,51.16,51.29,51.13,51.22,62745.0
2019-03-08 15:50:00,51.23,51.27,51.18,51.25,46862.0,51.23,51.27,51.18,51.25,46862.0
2019-03-08 15:55:00,51.24,51.36,51.11,51.16,150575.0,51.24,51.36,51.11,51.16,150575.0
2019-03-11 09:30:00,51.3,51.78,51.3,51.7,32050.0,51.3,51.78,51.3,51.7,32050.0
2019-03-11 09:35:00,51.66,52.37,51.57,52.37,22735.0,51.66,52.37,51.57,52.37,22735.0
2019-03-11 09:40:00,52.35,52.39,51.96,52.0,20954.0,52.35,52.39,51.96,52.0,20954.0
2019-03-11 09:45:00,51.96,52.32,51.96,52.26,11618.0,51.96,52.32,51.96,52.26,11618.0
2019-03-11 09:50:00,52.22,52.49,52.19,52.46,44687.0,52.22,52.49,52.19,52.46,44687.0
2019-03-11 09:55:00,52.49,52.52,52.23,52.23,19041.0,52.49,52.52,52.23,52.23,19041.0
2019-03-11 10:00:00,52.25,52.4,52.19,52.25,13984.0,52.25,52.4,52.19,52.25,13984.0
2019-03-11 10:05:00,52.22,52.43,52.16,52.39,12678.0,52.22,52.43,52.16,52.39,12678.0
2019-03-11 10:10:00,52.43,52.57,52.28,52.46,39800.0,52.43,52.57,52.28,52.46,39800.0
2019-03-11 10:15:00,52.43,52.63,52.38,52.6,13627.0,52.43,52.63,52.38,52.6,13627.0
2019-03-11 10:20:00,52.68,52.68,52.43,52.43,7958.0,52.68,52.68,52.43,52.43,7958.0
2019-03-11 10:25:00,52.45,52.6,52.44,52.48,9560.0,52.45,52.6,52.44,52.48,9560.0
2019-03-11 10:30:00,52.48,52.68,52.46,52.63,20142.0,52.48,52.68,52.46,52.63,20142.0
2019-03-11 10:35:00,52.65,52.82,52.65,52.82,19915.0,52.65,52.82,52.65,52.82,19915.0
2019-03-11 10:40:00,52.82,52.92,52.77,52.78,21374.0,52.82,52.92,52.77,52.78,21374.0
2019-03-11 10:45:00,52.79,52.98,52.78,52.95,21889.0,52.79,52.98,52.78,52.95,21889.0
2019-03-11 10:50:00,52.95,52.99,52.91,52.95,7094.0,52.95,52.99,52.91,52.95,7094.0
2019-03-11 10:55:00,52.93,52.93,52.76,52.76,10187.0,52.93,52.93,52.76,52.76,10187.0
2019-03-11 11:00:00,52.77,52.95,52.69,52.92,28195.0,52.77,52.95,52.69,52.92,28195.0
2019-03-11 11:05:00,52.92,53.0,52.89,52.97,21376.0,52.92,53.0,52.89,52.97,21376.0
2019-03-11 11:10:00,52.96,52.96,52.89,52.92,28943.0,52.96,52.96,52.89,52.92,28943.0
2019-03-11 11:15:00,52.95,52.96,52.76,52.76,18070.0,52.95,52.96,52.76,52.76,18070.0
2019-03-11 11:20:00,52.75,52.76,52.53,52.55,13963.0,52.75,52.76,52.53,52.55,13963.0
2019-03-11 11:25:00,52.55,52.72,52.54,52.68,8504.0,52.55,52.72,52.54,52.68,8504.0
2019-03-11 11:30:00,52.67,52.67,52.54,52.56,13346.0,52.67,52.67,52.54,52.56,13346.0
2019-03-11 11:35:00,52.54,52.75,52.54,52.66,16430.0,52.54,52.75,52.54,52.66,16430.0
2019-03-11 11:40:00,52.69,52.74,52.66,52.69,13808.0,52.69,52.74,52.66,52.69,13808.0
2019-03-11 11:45:00,52.69,52.76,52.67,52.71,20515.0,52.69,52.76,52.67,52.71,20515.0
2019-03-11 11:50:00,52.73,52.81,52.72,52.79,7328.0,52.73,52.81,52.72,52.79,7328.0
2019-03-11 11:55:00,52.79,52.89,52.79,52.85,13842.0,52.79,52.89,52.79,52.85,13842.0
2019-03-11 12:00:00,52.85,52.95,52.8,52.95,6613.0,52.85,52.95,52.8,52.95,6613.0
2019-03-11 12:05:00,52.96,53.03,52.93,53.03,19826.0,52.96,53.03,52.93,53.03,19826.0
2019-03-11 12:10:00,53.04,53.1,52.99,53.08,10776.0,53.04,53.1,52.99,53.08,10776.0
2019-03-11 12:15:00,53.08,53.12,53.07,53.07,18169.0,53.08,53.12,53.07,53.07,18169.0
2019-03-11 12:20:00,53.09,53.11,52.97,53.04,11001.0,53.09,53.11,52.97,53.04,11001.0
2019-03-11 12:25:00,53.03,53.07,53.02,53.06,8853.0,53.03,53.07,53.02,53.06,8853.0
2019-03-11 12:30:00,53.05,53.16,53.04,53.13,18491.0,53.05,53.16,53.04,53.13,18491.0
2019-03-11 12:35:00,53.12,53.13,53.09,53.13,15422.0,53.12,53.13,53.09,53.13,15422.0
2019-03-11 12:40:00,53.14,53.16,53.09,53.13,11225.0,53.14,53.16,53.09,53.13,11225.0
2019-03-11 12:45:00,53.13,53.23,53.1,53.11,23508.0,53.13,53.23,53.1,53.11,23508.0
2019-03-11 12:50:00,53.12,53.22,53.1,53.21,8501.0,53.12,53.22,53.1,53.21,8501.0
2019-03-11 12:55:00,53.2,53.23,53.16,53.2,14358.0,53.2,53.23,53.16,53.2,14358.0
2019-03-11 13:00:00,53.19,53.31,53.19,53.29,8269.0,53.19,53.31,53.19,53.29,8269.0
2019-03-11 13:05:00,53.31,53.39,53.29,53.39,8362.0,53.31,53.39,53.29,53.39,8362.0
2019-03-11 13:10:00,53.38,53.39,53.29,53.33,17194.0,53.38,53.39,53.29,53.33,17194.0
2019-03-11 13:15:00,53.33,53.37,53.3,53.37,8880.0,53.33,53.37,53.3,53.37,8880.0
2019-03-11 13:20:00,53.36,53.44,53.35,53.39,12974.0,53.36,53.44,53.35,53.39,12974.0
2019-03-11 13:25:00,53.39,53.42,53.36,53.41,15840.0,53.39,53.42,53.36,53.41,15840.0
2019-03-11 13:30:00,53.4,53.42,53.35,53.4,12031.0,53.4,53.42,53.35,53.4,12031.0
2019-03-11 13:35:00,53.4,53.45,53.37,53.43,15713.0,53.4,53.45,53.37,53.43,15713.0
2019-03-11 13:40:00,53.43,53.45,53.34,53.44,9978.0,53.43,53.45,53.34,53.44,9978.0
2019-03-11 13:45:00,53.45,53.45,53.37,53.41,12387.0,53.45,53.45,53.37,53.41,12387.0
2019-03-11 13:50:00,53.4,53.5,53.4,53.47,9928.0,53.4,53.5,53.4,53.47,9928.0
2019-03-11 13:55:00,53.48,53.53,53.44,53.51,10500.0,53.48,53.53,53.44,53.51,10500.0
2019-03-11 14:00:00,53.52,53.52,53.41,53.44,6644.0,53.52,53.52,53.41,53.44,6644.0
2019-03-11 14:05:00,53.46,53.48,53.42,53.42,18756.0,53.46,53.48,53.42,53.42,18756.0
2019-03-11 14:10:00,53.43,53.44,53.35,53.36,9017.0,53.43,53.44,53.35,53.36,9017.0
2019-03-11 14:15:00,53.36,53.36,53.12,53.24,24790.0,53.36,53.36,53.12,53.24,24790.0
2019-03-11 14:20:00,53.26,53.28,53.18,53.23,8299.0,53.26,53.28,53.18,53.23,8299.0
2019-03-11 14:25:00,53.25,53.3,53.2,53.29,10058.0,53.25,53.3,53.2,53.29,10058.0
2019-03-11 14:30:00,53.29,53.34,53.21,53.3,21277.0,53.29,53.34,53.21,53.3,21277.0
2019-03-11 14:35:00,53.3,53.58,53.29,53.58,16468.0,53.3,53.58,53.29,53.58,16468.0
2019-03-11 14:40:00,53.57,53.58,53.35,53.35,17435.0,53.57,53.58,53.35,53.35,17435.0
2019-03-11 14:45:00,53.37,53.41,53.34,53.37,17802.0,53.37,53.41,53.34,53.37,17802.0
2019-03-11 14:50:00,53.38,53.44,53.36,53.37,6000.0,53.38,53.44,53.36,53.37,6000.0
2019-03-11 14:55:00,53.36,53.51,53.36,53.5,9346.0,53.36,53.51,53.36,53.5,9346.0
2019-03-11 15:00:00,53.5,53.55,53.46,53.5,10854.0,53.5,53.55,53.46,53.5,10854.0
2019-03-11 15:05:00,53.52,53.55,53.49,53.53,8340.0,53.52,53.55,53.49,53.53,8340.0
2019-03-11 15:10:00,53.52,53.55,53.47,53.54,12028.0,53.52,53.55,53.47,53.54,12028.0
2019-03-11 15:15:00,53.57,53.61,53.53,53.61,18014.0,53.57,53.61,53.53,53.61,18014.0
2019-03-11 15:20:00,53.61,53.64,53.56,53.63,17827.0,53.61,53.64,53.56,53.63,17827.0
2019-03-11 15:25:00,53.62,53.62,53.52,53.59,10456.0,53.62,53.62,53.52,53.59,10456.0
2019-03-11 15:30:00,53.61,53.65,53.57,53.62,14261.0,53.61,53.65,53.57,53.62,14261.0
2019-03-11 15:35:00,53.62,53.73,53.6,53.65,40549.0,53.62,53.73,53.6,53.65,40549.0
2019-03-11 15:40:00,53.65,53.76,53.61,53.71,64824.0,53.65,53.76,53.61,53.71,64824.0
2019-03-11 15:45:00,53.7,53.75,53.68,53.68,54150.0,53.7,53.75,53.68,53.68,54150.0
2019-03-11 15:50:00,53.69,53.72,53.6,53.66,63642.0,53.69,53.72,53.6,53.66,63642.0
2019-03-11 15:55:00,53.66,53.67,53.57,53.64,66663.0,53.66,53.67,53.57,53.64,66663.0
2019-03-12 09:30:00,53.53,53.62,53.1,53.13,24969.0,53.53,53.62,53.1,53.13,24969.0
2019-03-12 09:35:00,53.15,53.49,52.97,53.38,35602.0,53.15,53.49,52.97,53.38,35602.0
2019-03-12 09:40:00,53.37,53.47,53.2,53.32,21681.0,53.37,53.47,53.2,53.32,21681.0
2019-03-12 09:45:00,53.32,53.8,53.31,53.66,24088.0,53.32,53.8,53.31,53.66,24088.0
2019-03-12 09:50:00,53.65,53.95,53.58,53.94,17021.0,53.65,53.95,53.58,53.94,17021.0
2019-03-12 09:55:00,53.95,54.03,53.82,53.95,11930.0,53.95,54.03,53.82,53.95,11930.0
2019-03-12 10:00:00,53.94,53.94,53.83,53.84,6755.0,53.94,53.94,53.83,53.84,6755.0
2019-03-12 10:05:00,53.87,53.87,53.66,53.68,4850.0,53.87,53.87,53.66,53.68,4850.0
2019-03-12 10:10:00,53.72,53.78,53.6,53.66,35025.0,53.72,53.78,53.6,53.66,35025.0
2019-03-12 10:15:00,53.65,53.75,53.63,53.72,15173.0,53.65,53.75,53.63,53.72,15173.0
2019-03-12 10:20:00,53.7,53.71,53.57,53.69,15021.0,53.7,53.71,53.57,53.69,15021.0
2019-03-12 10:25:00,53.7,53.79,53.63,53.74,11201.0,53.7,53.79,53.63,53.74,11201.0
2019-03-12 10:30:00,53.72,53.79,53.6,53.6,13861.0,53.72,53.79,53.6,53.6,13861.0
2019-03-12 10:35:00,53.59,53.73,53.58,53.71,8572.0,53.59,53.73,53.58,53.71,8572.0
2019-03-12 10:40:00,53.73,53.76,53.7,53.75,9035.0,53.73,53.76,53.7,53.75,9035.0
2019-03-12 10:45:00,53.76,53.88,53.7,53.88,8327.0,53.76,53.88,53.7,53.88,8327.0
2019-03-12 10:50:00,53.88,53.89,53.77,53.79,8000.0,53.88,53.89,53.77,53.79,8000.0
2019-03-12 10:55:00,53.81,53.81,53.74,53.77,3900.0,53.81,53.81,53.74,53.77,3900.0
2019-03-12 11:00:00,53.73,53.79,53.61,53.61,9879.0,53.73,53.79,53.61,53.61,9879.0
2019-03-12 11:05:00,53.6,53.69,53.55,53.65,5091.0,53.6,53.69,53.55,53.65,5091.0
2019-03-12 11:10:00,53.62,53.68,53.52,53.55,5200.0,53.62,53.68,53.52,53.55,5200.0
2019-03-12 11:15:00,53.56,53.61,53.52,53.57,11000.0,53.56,53.61,53.52,53.57,11000.0
2019-03-12 11:20:00,53.56,53.66,53.56,53.6,5930.0,53.56,53.66,53.56,53.6,5930.0
2019-03-12 11:25:00,53.59,53.62,53.52,53.61,11191.0,53.59,53.62,53.52,53.61,11191.0
2019-03-12 11:30:00,53.6,53.63,53.52,53.57,13966.0,53.6,53.63,53.52,53.57,13966.0
2019-03-12 11:35:00,53.55,53.66,53.54,53.66,4206.0,53.55,53.66,53.54,53.66,4206.0
2019-03-12 11:40:00,53.66,53.7,53.63,53.67,5754.0,53.66,53.7,53.63,53.67,5754.0
2019-03-12 11:45:00,53.68,53.68,53.55,53.62,10081.0,53.68,53.68,53.55,53.62,10081.0
2019-03-12 11:50:00,53.62,53.7,53.55,53.6,18871.0,53.62,53.7,53.55,53.6,18871.0
2019-03-12 11:55:00,53.61,53.85,53.61,53.8,23307.0,53.61,53.85,53.61,53.8,23307.0
2019-03-12 12:00:00,53.8,53.8,53.63,53.63,6235.0,53.8,53.8,53.63,53.63,6235.0
2019-03-12 12:05:00,53.63,53.73,53.62,53.68,4838.0,53.63,53.73,53.62,53.68,4838.0
2019-03-12 12:10:00,53.71,53.73,53.67,53.68,3802.0,53.71,53.73,53.67,53.68,3802.0
2019-03-12 12:15:00,53.69,53.78,53.68,53.74,6965.0,53.69,53.78,53.68,53.74,6965.0
2019-03-12 12:20:00,53.73,53.77,53.69,53.75,4336.0,53.73,53.77,53.69,53.75,4336.0
2019-03-12 12:25:00,53.78,53.85,53.75,53.82,2726.0,53.78,53.85,53.75,53.82,2726.0
2019-03-12 12:30:00,53.81,53.82,53.76,53.78,3400.0,53.81,53.82,53.76,53.78,3400.0
2019-03-12 12:35:00,53.77,53.82,53.77,53.77,2800.0,53.77,53.82,53.77,53.77,2800.0
2019-03-12 12:40:00,53.77,53.78,53.68,53.73,7006.0,53.77,53.78,53.68,53.73,7006.0
2019-03-12 12:45:00,53.74,53.75,53.69,53.71,2656.0,53.74,53.75,53.69,53.71,2656.0
2019-03-12 12:50:00,53.71,53.73,53.63,53.68,10543.0,53.71,53.73,53.63,53.68,10543.0
2019-03-12 12:55:00,53.71,53.71,53.66,53.67,3500.0,53.71,53.71,53.66,53.67,3500.0
2019-03-12 13:00:00,53.69,53.78,53.68,53.76,5761.0,53.69,53.78,53.68,53.76,5761.0
2019-03-12 13:05:00,53.74,53.79,53.74,53.77,1756.0,53.74,53.79,53.74,53.77,1756.0
2019-03-12 13:10:00,53.78,53.79,53.74,53.74,4575.0,53.78,53.79,53.74,53.74,4575.0
2019-03-12 13:15:00,53.74,53.79,53.73,53.78,6750.0,53.74,53.79,53.73,53.78,6750.0
2019-03-12 13:20:00,53.79,53.83,53.77,53.77,6919.0,53.79,53.83,53.77,53.77,6919.0
2019-03-12 13:25:00,53.78,53.78,53.74,53.78,4338.0,53.78,53.78,53.74,53.78,4338.0
2019-03-12 13:30:00,53.77,53.79,53.73,53.79,5717.0,53.77,53.79,53.73,53.79,5717.0
2019-03-12 13:35:00,53.78,53.85,53.78,53.85,3884.0,53.78,53.85,53.78,53.85,3884.0
2019-03-12 13:40:00,53.85,53.89,53.82,53.83,10025.0,53.85,53.89,53.82,53.83,10025.0
2019-03-12 13:45:00,53.84,53.85,53.82,53.84,2937.0,53.84,53.85,53.82,53.84,2937.0
2019-03-12 13:50:00,53.84,53.86,53.79,53.84,3000.0,53.84,53.86,53.79,53.84,3000.0
2019-03-12 13:55:00,53.85,53.96,53.82,53.96,11928.0,53.85,53.96,53.82,53.96,11928.0
2019-03-12 14:00:00,53.94,54.04,53.94,54.0,13366.0,53.94,54.04,53.94,54.0,13366.0
2019-03-12 14:05:00,54.0,54.02,53.97,54.0,16218.0,54.0,54.02,53.97,54.0,16218.0
2019-03-12 14:10:00,54.02,54.08,54.01,54.03,12307.0,54.02,54.08,54.01,54.03,12307.0
2019-03-12 14:15:00,54.05,54.06,53.94,53.95,7285.0,54.05,54.06,53.94,53.95,7285.0
2019-03-12 14:20:00,53.95,54.0,53.94,53.98,9307.0,53.95,54.0,53.94,53.98,9307.0
2019-03-12 14:25:00,53.98,54.03,53.96,53.98,9714.0,53.98,54.03,53.96,53.98,9714.0
2019-03-12 14:30:00,53.98,53.99,53.91,53.94,16251.0,53.98,53.99,53.91,53.94,16251.0
2019-03-12 14:35:00,53.93,53.95,53.9,53.92,15623.0,53.93,53.95,53.9,53.92,15623.0
2019-03-12 14:40:00,53.93,53.97,53.92,53.95,4500.0,53.93,53.97,53.92,53.95,4500.0
2019-03-12 14:45:00,53.95,53.97,53.9,53.97,6013.0,53.95,53.97,53.9,53.97,6013.0
2019-03-12 14:50:00,53.97,54.0,53.94,53.98,4593.0,53.97,54.0,53.94,53.98,4593.0
2019-03-12 14:55:00,53.98,53.98,53.94,53.96,6057.0,53.98,53.98,53.94,53.96,6057.0
2019-03-12 15:00:00,53.95,54.02,53.94,54.0,7118.0,53.95,54.02,53.94,54.0,7118.0
2019-03-12 15:05:00,54.01,54.03,53.98,54.01,8080.0,54.01,54.03,53.98,54.01,8080.0
2019-03-12 15:10:00,53.99,53.99,53.92,53.94,10781.0,53.99,53.99,53.92,53.94,10781.0
2019-03-12 15:15:00,53.93,53.94,53.79,53.8,7337.0,53.93,53.94,53.79,53.8,7337.0
2019-03-12 15:20:00,53.83,53.86,53.79,53.85,16935.0,53.83,53.86,53.79,53.85,16935.0
2019-03-12 15:25:00,53.86,53.9,53.82,53.89,8000.0,53.86,53.9,53.82,53.89,8000.0
2019-03-12 15:30:00,53.89,53.89,53.82,53.87,12977.0,53.89,53.89,53.82,53.87,12977.0
2019-03-12 15:35:00,53.88,53.9,53.85,53.9,15800.0,53.88,53.9,53.85,53.9,15800.0
2019-03-12 15:40:00,53.91,53.93,53.88,53.92,13818.0,53.91,53.93,53.88,53.92,13818.0
2019-03-12 15:45:00,53.92,53.96,53.92,53.92,17336.0,53.92,53.96,53.92,53.92,17336.0
2019-03-12 15:50:00,53.93,53.93,53.87,53.91,26213.0,53.93,53.93,53.87,53.91,26213.0
2019-03-12 15:55:00,53.91,53.95,53.86,53.93,49375.0,53.91,53.95,53.86,53.93,49375.0
2019-03-13 09:30:00,54.06,54.45,54.01,54.43,19442.0,54.06,54.45,54.01,54.43,19442.0
2019-03-13 09:35:00,54.39,54.46,54.29,54.42,12416.0,54.39,54.46,54.29,54.42,12416.0
2019-03-13 09:40:00,54.42,54.66,54.4,54.65,16197.0,54.42,54.66,54.4,54.65,16197.0
2019-03-13 09:45:00,54.63,54.65,54.32,54.43,28750.0,54.63,54.65,54.32,54.43,28750.0
2019-03-13 09:50:00,54.43,54.66,54.37,54.66,18382.0,54.43,54.66,54.37,54.66,18382.0
2019-03-13 09:55:00,54.66,54.7,54.37,54.4,23035.0,54.66,54.7,54.37,54.4,23035.0
2019-03-13 10:00:00,54.41,54.6,54.41,54.56,10714.0,54.41,54.6,54.41,54.56,10714.0
2019-03-13 10:05:00,54.57,54.57,54.43,54.43,10606.0,54.57,54.57,54.43,54.43,10606.0
2019-03-13 10:10:00,54.46,54.51,54.37,54.41,16738.0,54.46,54.51,54.37,54.41,16738.0
2019-03-13 10:15:00,54.42,54.5,54.4,54.48,11500.0,54.42,54.5,54.4,54.48,11500.0
2019-03-13 10:20:00,54.46,54.48,54.38,54.42,17800.0,54.46,54.48,54.38,54.42,17800.0
2019-03-13 10:25:00,54.42,54.53,54.38,54.48,24670.0,54.42,54.53,54.38,54.48,24670.0
2019-03-13 10:30:00,54.46,54.55,54.44,54.55,10637.0,54.46,54.55,54.44,54.55,10637.0
2019-03-13 10:35:00,54.53,54.64,54.52,54.61,19738.0,54.53,54.64,54.52,54.61,19738.0
2019-03-13 10:40:00,54.63,54.66,54.36,54.36,22369.0,54.63,54.66,54.36,54.36,22369.0
2019-03-13 10:45:00,54.36,54.51,54.36,54.44,17142.0,54.36,54.51,54.36,54.44,17142.0
2019-03-13 10:50:00,54.42,54.51,54.42,54.45,6905.0,54.42,54.51,54.42,54.45,6905.0
2019-03-13 10:55:00,54.45,54.5,54.42,54.44,8998.0,54.45,54.5,54.42,54.44,8998.0
2019-03-13 11:00:00,54.42,54.43,54.34,54.41,20999.0,54.42,54.43,54.34,54.41,20999.0
2019-03-13 11:05:00,54.4,54.4,54.3,54.38,13385.0,54.4,54.4,54.3,54.38,13385.0
2019-03-13 11:10:00,54.4,54.6,54.4,54.47,18917.0,54.4,54.6,54.4,54.47,18917.0
2019-03-13 11:15:00,54.47,54.53,54.45,54.48,16600.0,54.47,54.53,54.45,54.48,16600.0
2019-03-13 11:20:00,54.47,54.66,54.45,54.63,12908.0,54.47,54.66,54.45,54.63,12908.0
2019-03-13 11:25:00,54.66,54.71,54.64,54.71,14375.0,54.66,54.71,54.64,54.71,14375.0
2019-03-13 11:30:00,54.7,54.74,54.56,54.62,12652.0,54.7,54.74,54.56,54.62,12652.0
2019-03-13 11:35:00,54.61,54.72,54.61,54.64,20035.0,54.61,54.72,54.61,54.64,20035.0
2019-03-13 11:40:00,54.65,54.68,54.58,54.61,13163.0,54.65,54.68,54.58,54.61,13163.0
2019-03-13 11:45:00,54.6,54.62,54.58,54.59,6550.0,54.6,54.62,54.58,54.59,6550.0
2019-03-13 11:50:00,54.58,54.58,54.48,54.55,11512.0,54.58,54.58,54.48,54.55,11512.0
2019-03-13 11:55:00,54.56,54.59,54.54,54.58,3500.0,54.56,54.59,54.54,54.58,3500.0
2019-03-13 12:00:00,54.54,54.59,54.52,54.58,11375.0,54.54,54.59,54.52,54.58,11375.0
2019-03-13 12:05:00,54.58,54.71,54.57,54.6,15030.0,54.58,54.71,54.57,54.6,15030.0
2019-03-13 12:10:00,54.61,54.62,54.46,54.5,13465.0,54.61,54.62,54.46,54.5,13465.0
2019-03-13 12:15:00,54.52,54.53,54.48,54.5,17978.0,54.52,54.53,54.48,54.5,17978.0
2019-03-13 12:20:00,54.48,54.5,54.42,54.48,11355.0,54.48,54.5,54.42,54.48,11355.0
2019-03-13 12:25:00,54.48,54.52,54.45,54.47,9211.0,54.48,54.52,54.45,54.47,9211.0
2019-03-13 12:30:00,54.46,54.46,54.39,54.42,11558.0,54.46,54.46,54.39,54.42,11558.0
2019-03-13 12:35:00,54.43,54.47,54.41,54.45,4900.0,54.43,54.47,54.41,54.45,4900.0
2019-03-13 12:40:00,54.45,54.62,54.45,54.61,13661.0,54.45,54.62,54.45,54.61,13661.0
2019-03-13 12:45:00,54.58,54.59,54.51,54.53,6741.0,54.58,54.59,54.51,54.53,6741.0
2019-03-13 12:50:00,54.53,54.58,54.52,54.56,6525.0,54.53,54.58,54.52,54.56,6525.0
2019-03-13 12:55:00,54.57,54.57,54.52,54.55,5663.0,54.57,54.57,54.52,54.55,5663.0
2019-03-13 13:00:00,54.55,54.56,54.52,54.53,2725.0,54.55,54.56,54.52,54.53,2725.0
2019-03-13 13:05:00,54.52,54.61,54.52,54.58,5918.0,54.52,54.61,54.52,54.58,5918.0
2019-03-13 13:10:00,54.56,54.59,54.55,54.57,4100.0,54.56,54.59,54.55,54.57,4100.0
2019-03-13 13:15:00,54.56,54.64,54.55,54.61,7790.0,54.56,54.64,54.55,54.61,7790.0
2019-03-13 13:20:00,54.62,54.62,54.54,54.56,2800.0,54.62,54.62,54.54,54.56,2800.0
2019-03-13 13:25:00,54.56,54.57,54.53,54.56,4961.0,54.56,54.57,54.53,54.56,4961.0
2019-03-13 13:30:00,54.56,54.62,54.55,54.62,5500.0,54.56,54.62,54.55,54.62,5500.0
2019-03-13 13:35:00,54.62,54.64,54.6,54.63,5489.0,54.62,54.64,54.6,54.63,5489.0
2019-03-13 13:40:00,54.64,54.64,54.59,54.61,5700.0,54.64,54.64,54.59,54.61,5700.0
2019-03-13 13:45:00,54.61,54.66,54.59,54.66,5743.0,54.61,54.66,54.59,54.66,5743.0
2019-03-13 13:50:00,54.65,54.7,54.62,54.69,8387.0,54.65,54.7,54.62,54.69,8387.0
2019-03-13 13:55:00,54.69,54.73,54.67,54.72,7184.0,54.69,54.73,54.67,54.72,7184.0
2019-03-13 14:00:00,54.72,54.81,54.72,54.76,19688.0,54.72,54.81,54.72,54.76,19688.0
2019-03-13 14:05:00,54.75,54.85,54.75,54.83,10835.0,54.75,54.85,54.75,54.83,10835.0
2019-03-13 14:10:00,54.82,54.84,54.78,54.81,9825.0,54.82,54.84,54.78,54.81,9825.0
2019-03-13 14:15:00,54.8,54.83,54.76,54.8,14457.0,54.8,54.83,54.76,54.8,14457.0
2019-03-13 14:20:00,54.79,54.89,54.79,54.88,17077.0,54.79,54.89,54.79,54.88,17077.0
2019-03-13 14:25:00,54.89,54.9,54.76,54.76,13776.0,54.89,54.9,54.76,54.76,13776.0
2019-03-13 14:30:00,54.75,54.75,54.68,54.71,14984.0,54.75,54.75,54.68,54.71,14984.0
2019-03-13 14:35:00,54.71,54.71,54.63,54.64,7614.0,54.71,54.71,54.63,54.64,7614.0
2019-03-13 14:40:00,54.66,54.68,54.63,54.65,9361.0,54.66,54.68,54.63,54.65,9361.0
2019-03-13 14:45:00,54.65,54.68,54.59,54.61,23132.0,54.65,54.68,54.59,54.61,23132.0
2019-03-13 14:50:00,54.61,54.63,54.57,54.63,8619.0,54.61,54.63,54.57,54.63,8619.0
2019-03-13 14:55:00,54.61,54.67,54.59,54.67,11421.0,54.61,54.67,54.59,54.67,11421.0
2019-03-13 15:00:00,54.68,54.77,54.65,54.75,15370.0,54.68,54.77,54.65,54.75,15370.0
2019-03-13 15:05:00,54.75,54.78,54.73,54.76,9835.0,54.75,54.78,54.73,54.76,9835.0
2019-03-13 15:10:00,54.76,54.81,54.72,54.79,16099.0,54.76,54.81,54.72,54.79,16099.0
2019-03-13 15:15:00,54.79,54.87,54.79,54.85,11703.0,54.79,54.87,54.79,54.85,11703.0
2019-03-13 15:20:00,54.83,54.9,54.81,54.85,28548.0,54.83,54.9,54.81,54.85,28548.0
2019-03-13 15:25:00,54.84,54.93,54.82,54.87,16914.0,54.84,54.93,54.82,54.87,16914.0
2019-03-13 15:30:00,54.86,54.87,54.8,54.83,19577.0,54.86,54.87,54.8,54.83,19577.0
2019-03-13 15:35:00,54.83,54.88,54.82,54.85,15762.0,54.83,54.88,54.82,54.85,15762.0
2019-03-13 15:40:00,54.85,54.86,54.76,54.79,18228.0,54.85,54.86,54.76,54.79,18228.0
2019-03-13 15:45:00,54.79,54.82,54.78,54.79,29746.0,54.79,54.82,54.78,54.79,29746.0
2019-03-13 15:50:00,54.79,54.8,54.7,54.71,48911.0,54.79,54.8,54.7,54.71,48911.0
2019-03-13 15:55:00,54.71,54.79,54.67,54.73,85518.0,54.71,54.79,54.67,54.73,85518.0
2019-03-14 09:30:00,54.98,55.62,54.88,55.53,93316.0,54.98,55.62,54.88,55.53,93316.0
2019-03-14 09:35:00,55.53,55.53,55.16,55.3,25151.0,55.53,55.53,55.16,55.3,25151.0
2019-03-14 09:40:00,55.32,55.5,55.07,55.13,26468.0,55.32,55.5,55.07,55.13,26468.0
2019-03-14 09:45:00,55.13,55.13,54.83,55.03,34937.0,55.13,55.13,54.83,55.03,34937.0
2019-03-14 09:50:00,54.94,55.32,54.92,55.08,35119.0,54.94,55.32,54.92,55.08,35119.0
2019-03-14 09:55:00,55.11,55.11,54.97,55.07,19223.0,55.11,55.11,54.97,55.07,19223.0
2019-03-14 10:00:00,55.09,55.19,54.91,54.97,27296.0,55.09,55.19,54.91,54.97,27296.0
2019-03-14 10:05:00,54.97,55.01,54.78,54.99,23835.0,54.97,55.01,54.78,54.99,23835.0
2019-03-14 10:10:00,55.01,55.08,54.87,54.9,10086.0,55.01,55.08,54.87,54.9,10086.0
2019-03-14 10:15:00,54.9,55.04,54.89,55.04,15971.0,54.9,55.04,54.89,55.04,15971.0
2019-03-14 10:20:00,55.02,55.04,54.97,54.98,13660.0,55.02,55.04,54.97,54.98,13660.0
2019-03-14 10:25:00,54.99,55.01,54.88,54.93,21585.0,54.99,55.01,54.88,54.93,21585.0
2019-03-14 10:30:00,54.96,55.08,54.91,55.05,11500.0,54.96,55.08,54.91,55.05,11500.0
2019-03-14 10:35:00,55.04,55.09,55.02,55.09,13810.0,55.04,55.09,55.02,55.09,13810.0
2019-03-14 10:40:00,55.06,55.09,54.96,54.97,14911.0,55.06,55.09,54.96,54.97,14911.0
2019-03-14 10:45:00,54.96,55.01,54.89,55.01,30592.0,54.96,55.01,54.89,55.01,30592.0
2019-03-14 10:50:00,55.0,55.08,54.96,55.04,9321.0,55.0,55.08,54.96,55.04,9321.0
2019-03-14 10:55:00,55.07,55.07,55.0,55.06,5135.0,55.07,55.07,55.0,55.06,5135.0
2019-03-14 11:00:00,55.07,55.1,54.95,55.0,17842.0,55.07,55.1,54.95,55.0,17842.0
2019-03-14 11:05:00,55.0,55.03,54.9,54.91,21082.0,55.0,55.03,54.9,54.91,21082.0
2019-03-14 11:10:00,54.89,54.94,54.86,54.9,12860.0,54.89,54.94,54.86,54.9,12860.0
2019-03-14 11:15:00,54.89,54.91,54.75,54.76,63454.0,54.89,54.91,54.75,54.76,63454.0
2019-03-14 11:20:00,54.75,54.77,54.57,54.57,19678.0,54.75,54.77,54.57,54.57,19678.0
2019-03-14 11:25:00,54.57,54.57,54.35,54.37,12105.0,54.57,54.57,54.35,54.37,12105.0
2019-03-14 11:30:00,54.39,54.43,54.33,54.43,11393.0,54.39,54.43,54.33,54.43,11393.0
2019-03-14 11:35:00,54.43,54.43,54.34,54.37,6090.0,54.43,54.43,54.34,54.37,6090.0
2019-03-14 11:40:00,54.36,54.38,54.16,54.21,11014.0,54.36,54.38,54.16,54.21,11014.0
2019-03-14 11:45:00,54.22,54.31,54.21,54.27,7608.0,54.22,54.31,54.21,54.27,7608.0
2019-03-14 11:50:00,54.25,54.37,54.25,54.36,7421.0,54.25,54.37,54.25,54.36,7421.0
2019-03-14 11:55:00,54.36,54.39,54.25,54.3,10586.0,54.36,54.39,54.25,54.3,10586.0
2019-03-14 12:00:00,54.28,54.41,54.26,54.32,7174.0,54.28,54.41,54.26,54.32,7174.0
2019-03-14 12:05:00,54.32,54.34,54.25,54.34,5009.0,54.32,54.34,54.25,54.34,5009.0
2019-03-14 12:10:00,54.32,54.34,54.29,54.29,2500.0,54.32,54.34,54.29,54.29,2500.0
2019-03-14 12:15:00,54.27,54.38,54.27,54.31,4162.0,54.27,54.38,54.27,54.31,4162.0
2019-03-14 12:20:00,54.3,54.34,54.27,54.28,5800.0,54.3,54.34,54.27,54.28,5800.0
2019-03-14 12:25:00,54.27,54.38,54.27,54.34,6297.0,54.27,54.38,54.27,54.34,6297.0
2019-03-14 12:30:00,54.34,54.52,54.34,54.5,8511.0,54.34,54.52,54.34,54.5,8511.0
2019-03-14 12:35:00,54.48,54.49,54.43,54.43,2300.0,54.48,54.49,54.43,54.43,2300.0
2019-03-14 12:40:00,54.44,54.46,54.41,54.41,3310.0,54.44,54.46,54.41,54.41,3310.0
2019-03-14 12:45:00,54.42,54.42,54.37,54.39,1400.0,54.42,54.42,54.37,54.39,1400.0
2019-03-14 12:50:00,54.37,54.43,54.36,54.41,12231.0,54.37,54.43,54.36,54.41,12231.0
2019-03-14 12:55:00,54.42,54.48,54.4,54.48,9475.0,54.42,54.48,54.4,54.48,9475.0
2019-03-14 13:00:00,54.5,54.61,54.5,54.58,10188.0,54.5,54.61,54.5,54.58,10188.0
2019-03-14 13:05:00,54.58,54.61,54.51,54.58,31295.0,54.58,54.61,54.51,54.58,31295.0
2019-03-14 13:10:00,54.6,54.66,54.59,54.6,11192.0,54.6,54.66,54.59,54.6,11192.0
2019-03-14 13:15:00,54.62,54.65,54.58,54.65,7300.0,54.62,54.65,54.58,54.65,7300.0
2019-03-14 13:20:00,54.64,54.66,54.6,54.65,8357.0,54.64,54.66,54.6,54.65,8357.0
2019-03-14 13:25:00,54.61,54.66,54.59,54.64,8805.0,54.61,54.66,54.59,54.64,8805.0
2019-03-14 13:30:00,54.65,54.65,54.61,54.64,7021.0,54.65,54.65,54.61,54.64,7021.0
2019-03-14 13:35:00,54.64,54.68,54.62,54.64,10658.0,54.64,54.68,54.62,54.64,10658.0
2019-03-14 13:40:00,54.66,54.7,54.62,54.67,9600.0,54.66,54.7,54.62,54.67,9600.0
2019-03-14 13:45:00,54.67,54.68,54.64,54.67,8096.0,54.67,54.68,54.64,54.67,8096.0
2019-03-14 13:50:00,54.66,54.67,54.61,54.64,14955.0,54.66,54.67,54.61,54.64,14955.0
2019-03-14 13:55:00,54.64,54.67,54.6,54.64,8708.0,54.64,54.67,54.6,54.64,8708.0
2019-03-14 14:00:00,54.64,54.72,54.61,54.69,27107.0,54.64,54.72,54.61,54.69,27107.0
2019-03-14 14:05:00,54.69,54.76,54.67,54.71,8708.0,54.69,54.76,54.67,54.71,8708.0
2019-03-14 14:10:00,54.71,54.71,54.68,54.69,11457.0,54.71,54.71,54.68,54.69,11457.0
2019-03-14 14:15:00,54.7,54.73,54.68,54.71,7253.0,54.7,54.73,54.68,54.71,7253.0
2019-03-14 14:20:00,54.71,54.71,54.69,54.7,3632.0,54.71,54.71,54.69,54.7,3632.0
2019-03-14 14:25:00,54.69,54.7,54.5,54.5,22326.0,54.69,54.7,54.5,54.5,22326.0
2019-03-14 14:30:00,54.48,54.53,54.47,54.5,7007.0,54.48,54.53,54.47,54.5,7007.0
2019-03-14 14:35:00,54.48,54.53,54.46,54.5,12957.0,54.48,54.53,54.46,54.5,12957.0
2019-03-14 14:40:00,54.5,54.56,54.49,54.54,4400.0,54.5,54.56,54.49,54.54,4400.0
2019-03-14 14:45:00,54.52,54.52,54.44,54.47,11419.0,54.52,54.52,54.44,54.47,11419.0
2019-03-14 14:50:00,54.49,54.52,54.46,54.48,7126.0,54.49,54.52,54.46,54.48,7126.0
2019-03-14 14:55:00,54.46,54.54,54.45,54.48,4546.0,54.46,54.54,54.45,54.48,4546.0
2019-03-14 15:00:00,54.5,54.57,54.5,54.56,4220.0,54.5,54.57,54.5,54.56,4220.0
2019-03-14 15:05:00,54.56,54.61,54.56,54.59,5100.0,54.56,54.61,54.56,54.59,5100.0
2019-03-14 15:10:00,54.6,54.63,54.52,54.52,4063.0,54.6,54.63,54.52,54.52,4063.0
2019-03-14 15:15:00,54.52,54.59,54.52,54.55,8096.0,54.52,54.59,54.52,54.55,8096.0
2019-03-14 15:20:00,54.55,54.56,54.45,54.52,9000.0,54.55,54.56,54.45,54.52,9000.0
2019-03-14 15:25:00,54.51,54.54,54.48,54.52,6018.0,54.51,54.54,54.48,54.52,6018.0
2019-03-14 15:30:00,54.52,54.59,54.52,54.55,5688.0,54.52,54.59,54.52,54.55,5688.0
2019-03-14 15:35:00,54.55,54.62,54.53,54.62,6778.0,54.55,54.62,54.53,54.62,6778.0
2019-03-14 15:40:00,54.62,54.63,54.58,54.6,6397.0,54.62,54.63,54.58,54.6,6397.0
2019-03-14 15:45:00,54.59,54.6,54.53,54.53,11156.0,54.59,54.6,54.53,54.53,11156.0
2019-03-14 15:50:00,54.53,54.53,54.41,54.43,16100.0,54.53,54.53,54.41,54.43,16100.0
2019-03-14 15:55:00,54.42,54.46,54.37,54.44,36651.0,54.42,54.46,54.37,54.44,36651.0
2019-03-15 09:30:00,54.76,55.0,54.71,55.0,97282.0,54.76,55.0,54.71,55.0,97282.0
2019-03-15 09:35:00,54.99,55.19,54.82,55.19,8100.0,54.99,55.19,54.82,55.19,8100.0
2019-03-15 09:40:00,55.19,55.35,55.12,55.31,12345.0,55.19,55.35,55.12,55.31,12345.0
2019-03-15 09:45:00,55.3,55.34,55.1,55.13,16794.0,55.3,55.34,55.1,55.13,16794.0
2019-03-15 09:50:00,55.13,55.13,54.96,55.13,12201.0,55.13,55.13,54.96,55.13,12201.0
2019-03-15 09:55:00,55.11,55.2,54.9,54.9,15699.0,55.11,55.2,54.9,54.9,15699.0
2019-03-15 10:00:00,54.89,54.93,54.51,54.6,19109.0,54.89,54.93,54.51,54.6,19109.0
2019-03-15 10:05:00,54.58,54.67,54.57,54.64,6149.0,54.58,54.67,54.57,54.64,6149.0
2019-03-15 10:10:00,54.56,54.62,54.47,54.49,7963.0,54.56,54.62,54.47,54.49,7963.0
2019-03-15 10:15:00,54.47,54.52,54.43,54.48,8925.0,54.47,54.52,54.43,54.48,8925.0
2019-03-15 10:20:00,54.48,54.74,54.48,54.74,8854.0,54.48,54.74,54.48,54.74,8854.0
2019-03-15 10:25:00,54.69,54.86,54.66,54.86,10400.0,54.69,54.86,54.66,54.86,10400.0
2019-03-15 10:30:00,54.86,54.87,54.75,54.75,11028.0,54.86,54.87,54.75,54.75,11028.0
2019-03-15 10:35:00,54.75,54.83,54.74,54.77,5637.0,54.75,54.83,54.74,54.77,5637.0
2019-03-15 10:40:00,54.76,54.76,54.64,54.68,8808.0,54.76,54.76,54.64,54.68,8808.0
2019-03-15 10:45:00,54.64,54.69,54.63,54.64,5400.0,54.64,54.69,54.63,54.64,5400.0
2019-03-15 10:50:00,54.66,54.66,54.52,54.52,4150.0,54.66,54.66,54.52,54.52,4150.0
2019-03-15 10:55:00,54.55,54.59,54.55,54.58,3625.0,54.55,54.59,54.55,54.58,3625.0
2019-03-15 11:00:00,54.59,54.65,54.46,54.46,5923.0,54.59,54.65,54.46,54.46,5923.0
2019-03-15 11:05:00,54.45,54.51,54.38,54.48,8717.0,54.45,54.51,54.38,54.48,8717.0
2019-03-15 11:10:00,54.48,54.49,54.37,54.38,6052.0,54.48,54.49,54.37,54.38,6052.0
2019-03-15 11:15:00,54.4,54.54,54.4,54.48,11727.0,54.4,54.54,54.4,54.48,11727.0
2019-03-15 11:20:00,54.48,54.5,54.38,54.41,9500.0,54.48,54.5,54.38,54.41,9500.0
2019-03-15 11:25:00,54.42,54.47,54.33,54.33,9023.0,54.42,54.47,54.33,54.33,9023.0
2019-03-15 11:30:00,54.33,54.33,54.24,54.25,8376.0,54.33,54.33,54.24,54.25,8376.0
2019-03-15 11:35:00,54.26,54.3,54.23,54.25,7859.0,54.26,54.3,54.23,54.25,7859.0
2019-03-15 11:40:00,54.25,54.28,54.21,54.25,7932.0,54.25,54.28,54.21,54.25,7932.0
2019-03-15 11:45:00,54.26,54.28,54.21,54.28,14291.0,54.26,54.28,54.21,54.28,14291.0
2019-03-15 11:50:00,54.3,54.32,54.13,54.17,14067.0,54.3,54.32,54.13,54.17,14067.0
2019-03-15 11:55:00,54.16,54.22,54.15,54.22,12876.0,54.16,54.22,54.15,54.22,12876.0
2019-03-15 12:00:00,54.21,54.22,54.17,54.2,6250.0,54.21,54.22,54.17,54.2,6250.0
2019-03-15 12:05:00,54.2,54.24,54.19,54.23,4400.0,54.2,54.24,54.19,54.23,4400.0
2019-03-15 12:10:00,54.24,54.36,54.21,54.34,13306.0,54.24,54.36,54.21,54.34,13306.0
2019-03-15 12:15:00,54.36,54.37,54.28,54.28,5212.0,54.36,54.37,54.28,54.28,5212.0
2019-03-15 12:20:00,54.28,54.31,54.23,54.28,4466.0,54.28,54.31,54.23,54.28,4466.0
2019-03-15 12:25:00,54.27,54.27,54.2,54.22,10703.0,54.27,54.27,54.2,54.22,10703.0
2019-03-15 12:30:00,54.2,54.22,54.16,54.18,5753.0,54.2,54.22,54.16,54.18,5753.0
2019-03-15 12:35:00,54.16,54.22,54.15,54.2,5456.0,54.16,54.22,54.15,54.2,5456.0
2019-03-15 12:40:00,54.18,54.21,54.16,54.21,4600.0,54.18,54.21,54.16,54.21,4600.0
2019-03-15 12:45:00,54.18,54.19,54.15,54.18,7106.0,54.18,54.19,54.15,54.18,7106.0
2019-03-15 12:50:00,54.18,54.28,54.12,54.21,15091.0,54.18,54.28,54.12,54.21,15091.0
2019-03-15 12:55:00,54.19,54.23,54.19,54.23,5502.0,54.19,54.23,54.19,54.23,5502.0
2019-03-15 13:00:00,54.26,54.33,54.23,54.3,5100.0,54.26,54.33,54.23,54.3,5100.0
2019-03-15 13:05:00,54.29,54.3,54.21,54.22,4868.0,54.29,54.3,54.21,54.22,4868.0
2019-03-15 13:10:00,54.21,54.23,54.18,54.18,6371.0,54.21,54.23,54.18,54.18,6371.0
2019-03-15 13:15:00,54.18,54.19,54.13,54.13,6090.0,54.18,54.19,54.13,54.13,6090.0
2019-03-15 13:20:00,54.12,54.14,54.1,54.13,3668.0,54.12,54.14,54.1,54.13,3668.0
2019-03-15 13:25:00,54.13,54.16,54.08,54.16,4270.0,54.13,54.16,54.08,54.16,4270.0
2019-03-15 13:30:00,54.16,54.2,54.15,54.17,3350.0,54.16,54.2,54.15,54.17,3350.0
2019-03-15 13:35:00,54.17,54.18,54.13,54.16,4172.0,54.17,54.18,54.13,54.16,4172.0
2019-03-15 13:40:00,54.15,54.23,54.14,54.23,4928.0,54.15,54.23,54.14,54.23,4928.0
2019-03-15 13:45:00,54.23,54.26,54.2,54.22,8280.0,54.23,54.26,54.2,54.22,8280.0
2019-03-15 13:50:00,54.21,54.25,54.16,54.24,11085.0,54.21,54.25,54.16,54.24,11085.0
2019-03-15 13:55:00,54.23,54.23,54.21,54.22,4381.0,54.23,54.23,54.21,54.22,4381.0
2019-03-15 14:00:00,54.21,54.27,54.2,54.21,6283.0,54.21,54.27,54.2,54.21,6283.0
2019-03-15 14:05:00,54.2,54.2,54.15,54.16,3802.0,54.2,54.2,54.15,54.16,3802.0
2019-03-15 14:10:00,54.17,54.18,54.05,54.05,6353.0,54.17,54.18,54.05,54.05,6353.0
2019-03-15 14:15:00,54.05,54.08,54.02,54.06,8586.0,54.05,54.08,54.02,54.06,8586.0
2019-03-15 14:20:00,54.04,54.08,54.02,54.04,9770.0,54.04,54.08,54.02,54.04,9770.0
2019-03-15 14:25:00,54.04,54.07,53.99,54.0,9866.0,54.04,54.07,53.99,54.0,9866.0
2019-03-15 14:30:00,54.01,54.03,53.93,54.0,8901.0,54.01,54.03,53.93,54.0,8901.0
2019-03-15 14:35:00,54.01,54.07,53.96,53.96,7100.0,54.01,54.07,53.96,53.96,7100.0
2019-03-15 14:40:00,53.96,54.05,53.95,54.01,7602.0,53.96,54.05,53.95,54.01,7602.0
2019-03-15 14:45:00,54.03,54.05,54.02,54.05,5320.0,54.03,54.05,54.02,54.05,5320.0
2019-03-15 14:50:00,54.05,54.06,53.95,53.96,29365.0,54.05,54.06,53.95,53.96,29365.0
2019-03-15 14:55:00,53.97,53.98,53.86,53.87,29597.0,53.97,53.98,53.86,53.87,29597.0
2019-03-15 15:00:00,53.87,53.91,53.84,53.87,54634.0,53.87,53.91,53.84,53.87,54634.0
2019-03-15 15:05:00,53.88,53.9,53.79,53.83,14168.0,53.88,53.9,53.79,53.83,14168.0
2019-03-15 15:10:00,53.83,53.87,53.8,53.8,12192.0,53.83,53.87,53.8,53.8,12192.0
2019-03-15 15:15:00,53.8,53.82,53.76,53.8,40464.0,53.8,53.82,53.76,53.8,40464.0
2019-03-15 15:20:00,53.79,53.88,53.74,53.86,69637.0,53.79,53.88,53.74,53.86,69637.0
2019-03-15 15:25:00,53.85,53.86,53.78,53.8,32028.0,53.85,53.86,53.78,53.8,32028.0
2019-03-15 15:30:00,53.78,53.83,53.65,53.69,33754.0,53.78,53.83,53.65,53.69,33754.0
2019-03-15 15:35:00,53.68,53.73,53.61,53.63,48279.0,53.68,53.73,53.61,53.63,48279.0
2019-03-15 15:40:00,53.63,53.77,53.63,53.7,47990.0,53.63,53.77,53.63,53.7,47990.0
2019-03-15 15:45:00,53.71,53.78,53.66,53.78,34619.0,53.71,53.78,53.66,53.78,34619.0
2019-03-15 15:50:00,53.77,53.78,53.66,53.66,33543.0,53.77,53.78,53.66,53.66,33543.0
2019-03-15 15:55:00,53.66,53.74,53.66,53.71,73642.0,53.66,53.74,53.66,53.71,73642.0
2019-03-18 09:30:00,54.1,54.39,54.01,54.2,51822.0,54.1,54.39,54.01,54.2,51822.0
2019-03-18 09:35:00,54.2,54.53,54.15,54.51,22333.0,54.2,54.53,54.15,54.51,22333.0
2019-03-18 09:40:00,54.53,54.74,54.42,54.6,29287.0,54.53,54.74,54.42,54.6,29287.0
2019-03-18 09:45:00,54.6,54.63,54.12,54.16,18313.0,54.6,54.63,54.12,54.16,18313.0
2019-03-18 09:50:00,54.16,54.16,54.02,54.05,10552.0,54.16,54.16,54.02,54.05,10552.0
2019-03-18 09:55:00,54.1,54.2,54.0,54.17,9939.0,54.1,54.2,54.0,54.17,9939.0
2019-03-18 10:00:00,54.2,54.42,54.2,54.41,12035.0,54.2,54.42,54.2,54.41,12035.0
2019-03-18 10:05:00,54.38,54.42,54.21,54.34,15200.0,54.38,54.42,54.21,54.34,15200.0
2019-03-18 10:10:00,54.36,54.5,54.31,54.5,26460.0,54.36,54.5,54.31,54.5,26460.0
2019-03-18 10:15:00,54.49,54.51,54.38,54.47,15411.0,54.49,54.51,54.38,54.47,15411.0
2019-03-18 10:20:00,54.44,54.68,54.4,54.6,19469.0,54.44,54.68,54.4,54.6,19469.0
2019-03-18 10:25:00,54.57,54.64,54.36,54.36,10705.0,54.57,54.64,54.36,54.36,10705.0
2019-03-18 10:30:00,54.36,54.39,54.3,54.33,3400.0,54.36,54.39,54.3,54.33,3400.0
2019-03-18 10:35:00,54.33,54.33,54.26,54.28,3499.0,54.33,54.33,54.26,54.28,3499.0
2019-03-18 10:40:00,54.25,54.3,54.19,54.28,8900.0,54.25,54.3,54.19,54.28,8900.0
2019-03-18 10:45:00,54.31,54.43,54.31,54.43,7750.0,54.31,54.43,54.31,54.43,7750.0
2019-03-18 10:50:00,54.44,54.5,54.37,54.38,3500.0,54.44,54.5,54.37,54.38,3500.0
2019-03-18 10:55:00,54.34,54.62,54.34,54.62,7749.0,54.34,54.62,54.34,54.62,7749.0
2019-03-18 11:00:00,54.61,54.67,54.57,54.61,11849.0,54.61,54.67,54.57,54.61,11849.0
2019-03-18 11:05:00,54.6,54.64,54.53,54.6,7017.0,54.6,54.64,54.53,54.6,7017.0
2019-03-18 11:10:00,54.56,54.61,54.49,54.53,5620.0,54.56,54.61,54.49,54.53,5620.0
2019-03-18 11:15:00,54.52,54.53,54.36,54.36,5300.0,54.52,54.53,54.36,54.36,5300.0
2019-03-18 11:20:00,54.36,54.42,54.28,54.28,4900.0,54.36,54.42,54.28,54.28,4900.0
2019-03-18 11:25:00,54.27,54.32,54.19,54.31,9360.0,54.27,54.32,54.19,54.31,9360.0
2019-03-18 11:30:00,54.3,54.3,54.05,54.07,4595.0,54.3,54.3,54.05,54.07,4595.0
2019-03-18 11:35:00,54.08,54.16,54.05,54.16,8256.0,54.08,54.16,54.05,54.16,8256.0
2019-03-18 11:40:00,54.16,54.22,54.1,54.1,3500.0,54.16,54.22,54.1,54.1,3500.0
2019-03-18 11:45:00,54.13,54.16,54.05,54.16,3722.0,54.13,54.16,54.05,54.16,3722.0
2019-03-18 11:50:00,54.12,54.17,53.93,53.94,8400.0,54.12,54.17,53.93,53.94,8400.0
2019-03-18 11:55:00,54.0,54.0,53.91,53.98,4836.0,54.0,54.0,53.91,53.98,4836.0
2019-03-18 12:00:00,53.97,54.02,53.83,53.86,6357.0,53.97,54.02,53.83,53.86,6357.0
2019-03-18 12:05:00,53.88,53.91,53.82,53.87,11219.0,53.88,53.91,53.82,53.87,11219.0
2019-03-18 12:10:00,53.93,53.99,53.92,53.94,5765.0,53.93,53.99,53.92,53.94,5765.0
2019-03-18 12:15:00,53.98,53.98,53.78,53.8,3820.0,53.98,53.98,53.78,53.8,3820.0
2019-03-18 12:20:00,53.76,53.92,53.76,53.87,2910.0,53.76,53.92,53.76,53.87,2910.0
2019-03-18 12:25:00,53.88,53.88,53.8,53.86,4282.0,53.88,53.88,53.8,53.86,4282.0
2019-03-18 12:30:00,53.82,53.84,53.76,53.81,9382.0,53.82,53.84,53.76,53.81,9382.0
2019-03-18 12:35:00,53.82,53.88,53.8,53.84,8040.0,53.82,53.88,53.8,53.84,8040.0
2019-03-18 12:40:00,53.82,53.91,53.79,53.9,11920.0,53.82,53.91,53.79,53.9,11920.0
2019-03-18 12:45:00,53.93,53.98,53.89,53.9,6604.0,53.93,53.98,53.89,53.9,6604.0
2019-03-18 12:50:00,53.93,53.93,53.86,53.91,3250.0,53.93,53.93,53.86,53.91,3250.0
2019-03-18 12:55:00,53.89,53.96,53.83,53.86,34357.0,53.89,53.96,53.83,53.86,34357.0
2019-03-18 13:00:00,53.88,53.9,53.83,53.83,2000.0,53.88,53.9,53.83,53.83,2000.0
2019-03-18 13:05:00,53.86,53.95,53.83,53.94,3384.0,53.86,53.95,53.83,53.94,3384.0
2019-03-18 13:10:00,53.88,53.99,53.88,53.99,6761.0,53.88,53.99,53.88,53.99,6761.0
2019-03-18 13:15:00,53.96,53.96,53.91,53.91,2400.0,53.96,53.96,53.91,53.91,2400.0
2019-03-18 13:20:00,53.94,53.99,53.88,53.89,8499.0,53.94,53.99,53.88,53.89,8499.0
2019-03-18 13:25:00,53.91,54.0,53.88,53.96,9947.0,53.91,54.0,53.88,53.96,9947.0
2019-03-18 13:30:00,53.93,54.0,53.9,54.0,5773.0,53.93,54.0,53.9,54.0,5773.0
2019-03-18 13:35:00,54.0,54.05,53.96,54.03,5254.0,54.0,54.05,53.96,54.03,5254.0
2019-03-18 13:40:00,54.01,54.21,54.0,54.17,6775.0,54.01,54.21,54.0,54.17,6775.0
2019-03-18 13:45:00,54.2,54.21,54.13,54.2,6912.0,54.2,54.21,54.13,54.2,6912.0
2019-03-18 13:50:00,54.2,54.27,54.15,54.27,5067.0,54.2,54.27,54.15,54.27,5067.0
2019-03-18 13:55:00,54.25,54.33,54.21,54.33,6891.0,54.25,54.33,54.21,54.33,6891.0
2019-03-18 14:00:00,54.34,54.34,54.29,54.34,3526.0,54.34,54.34,54.29,54.34,3526.0
2019-03-18 14:05:00,54.33,54.35,54.27,54.27,3181.0,54.33,54.35,54.27,54.27,3181.0
2019-03-18 14:10:00,54.27,54.35,54.26,54.32,5265.0,54.27,54.35,54.26,54.32,5265.0
2019-03-18 14:15:00,54.35,54.35,54.3,54.33,12866.0,54.35,54.35,54.3,54.33,12866.0
2019-03-18 14:20:00,54.34,54.35,54.21,54.23,13741.0,54.34,54.35,54.21,54.23,13741.0
2019-03-18 14:25:00,54.24,54.32,54.21,54.31,4464.0,54.24,54.32,54.21,54.31,4464.0
2019-03-18 14:30:00,54.3,54.39,54.3,54.39,10122.0,54.3,54.39,54.3,54.39,10122.0
2019-03-18 14:35:00,54.42,54.42,54.35,54.36,3600.0,54.42,54.42,54.35,54.36,3600.0
2019-03-18 14:40:00,54.35,54.39,54.35,54.36,26941.0,54.35,54.39,54.35,54.36,26941.0
2019-03-18 14:45:00,54.36,54.41,54.32,54.4,8500.0,54.36,54.41,54.32,54.4,8500.0
2019-03-18 14:50:00,54.41,54.42,54.33,54.37,4539.0,54.41,54.42,54.33,54.37,4539.0
2019-03-18 14:55:00,54.36,54.38,54.29,54.33,5903.0,54.36,54.38,54.29,54.33,5903.0
2019-03-18 15:00:00,54.32,54.36,54.28,54.28,4300.0,54.32,54.36,54.28,54.28,4300.0
2019-03-18 15:05:00,54.26,54.3,54.22,54.29,6293.0,54.26,54.3,54.22,54.29,6293.0
2019-03-18 15:10:00,54.29,54.34,54.22,54.34,18873.0,54.29,54.34,54.22,54.34,18873.0
2019-03-18 15:15:00,54.34,54.44,54.34,54.4,6597.0,54.34,54.44,54.34,54.4,6597.0
2019-03-18 15:20:00,54.39,54.39,54.33,54.34,5453.0,54.39,54.39,54.33,54.34,5453.0
2019-03-18 15:25:00,54.34,54.43,54.34,54.39,11243.0,54.34,54.43,54.34,54.39,11243.0
2019-03-18 15:30:00,54.4,54.5,54.38,54.5,9313.0,54.4,54.5,54.38,54.5,9313.0
2019-03-18 15:35:00,54.49,54.51,54.47,54.5,17974.0,54.49,54.51,54.47,54.5,17974.0
2019-03-18 15:40:00,54.5,54.63,54.5,54.63,14404.0,54.5,54.63,54.5,54.63,14404.0
2019-03-18 15:45:00,54.63,54.7,54.62,54.7,21889.0,54.63,54.7,54.62,54.7,21889.0
2019-03-18 15:50:00,54.69,54.69,54.64,54.68,26676.0,54.69,54.69,54.64,54.68,26676.0
2019-03-18 15:55:00,54.68,54.76,54.66,54.69,68135.0,54.68,54.76,54.66,54.69,68135.0
2019-03-19 09:30:00,54.91,55.12,54.75,54.93,19471.0,54.91,55.12,54.75,54.93,19471.0
2019-03-19 09:35:00,55.0,55.08,54.85,54.87,8249.0,55.0,55.08,54.85,54.87,8249.0
2019-03-19 09:40:00,54.88,54.98,54.77,54.96,8500.0,54.88,54.98,54.77,54.96,8500.0
2019-03-19 09:45:00,54.98,55.07,54.7,54.81,21385.0,54.98,55.07,54.7,54.81,21385.0
2019-03-19 09:50:00,54.78,55.0,54.75,54.97,9403.0,54.78,55.0,54.75,54.97,9403.0
2019-03-19 09:55:00,54.97,55.06,54.86,54.87,24032.0,54.97,55.06,54.86,54.87,24032.0
2019-03-19 10:00:00,54.91,55.05,54.88,54.92,11637.0,54.91,55.05,54.88,54.92,11637.0
2019-03-19 10:05:00,54.89,55.05,54.89,54.98,10600.0,54.89,55.05,54.89,54.98,10600.0
2019-03-19 10:10:00,54.98,55.05,54.95,55.03,6910.0,54.98,55.05,54.95,55.03,6910.0
2019-03-19 10:15:00,55.04,55.15,54.99,55.14,15147.0,55.04,55.15,54.99,55.14,15147.0
2019-03-19 10:20:00,55.16,55.21,55.04,55.04,8894.0,55.16,55.21,55.04,55.04,8894.0
2019-03-19 10:25:00,55.04,55.19,54.99,55.18,14591.0,55.04,55.19,54.99,55.18,14591.0
2019-03-19 10:30:00,55.18,55.25,55.16,55.23,46633.0,55.18,55.25,55.16,55.23,46633.0
2019-03-19 10:35:00,55.22,55.34,55.12,55.15,40496.0,55.22,55.34,55.12,55.15,40496.0
2019-03-19 10:40:00,55.15,55.26,55.13,55.2,11729.0,55.15,55.26,55.13,55.2,11729.0
2019-03-19 10:45:00,55.19,55.24,55.16,55.18,11560.0,55.19,55.24,55.16,55.18,11560.0
2019-03-19 10:50:00,55.18,55.27,55.18,55.21,14434.0,55.18,55.27,55.18,55.21,14434.0
2019-03-19 10:55:00,55.23,55.23,55.14,55.15,11516.0,55.23,55.23,55.14,55.15,11516.0
2019-03-19 11:00:00,55.16,55.19,55.11,55.15,3902.0,55.16,55.19,55.11,55.15,3902.0
2019-03-19 11:05:00,55.16,55.16,55.11,55.15,5979.0,55.16,55.16,55.11,55.15,5979.0
2019-03-19 11:10:00,55.13,55.31,55.11,55.31,13320.0,55.13,55.31,55.11,55.31,13320.0
2019-03-19 11:15:00,55.31,55.31,55.18,55.19,13830.0,55.31,55.31,55.18,55.19,13830.0
2019-03-19 11:20:00,55.2,55.36,55.19,55.36,13441.0,55.2,55.36,55.19,55.36,13441.0
2019-03-19 11:25:00,55.36,55.47,55.36,55.46,11024.0,55.36,55.47,55.36,55.46,11024.0
2019-03-19 11:30:00,55.46,55.47,55.37,55.47,8075.0,55.46,55.47,55.37,55.47,8075.0
2019-03-19 11:35:00,55.47,55.49,55.32,55.33,15806.0,55.47,55.49,55.32,55.33,15806.0
2019-03-19 11:40:00,55.33,55.37,55.31,55.34,7732.0,55.33,55.37,55.31,55.34,7732.0
2019-03-19 11:45:00,55.33,55.4,55.3,55.4,5529.0,55.33,55.4,55.3,55.4,5529.0
2019-03-19 11:50:00,55.41,55.5,55.4,55.49,10336.0,55.41,55.5,55.4,55.49,10336.0
2019-03-19 11:55:00,55.49,55.6,55.46,55.59,20441.0,55.49,55.6,55.46,55.59,20441.0
2019-03-19 12:00:00,55.6,55.75,55.6,55.74,27100.0,55.6,55.75,55.6,55.74,27100.0
2019-03-19 12:05:00,55.74,55.8,55.61,55.63,39685.0,55.74,55.8,55.61,55.63,39685.0
2019-03-19 12:10:00,55.64,55.66,55.56,55.57,11065.0,55.64,55.66,55.56,55.57,11065.0
2019-03-19 12:15:00,55.56,55.57,55.5,55.5,12747.0,55.56,55.57,55.5,55.5,12747.0
2019-03-19 12:20:00,55.48,55.5,55.39,55.42,13785.0,55.48,55.5,55.39,55.42,13785.0
2019-03-19 12:25:00,55.45,55.45,55.39,55.4,8070.0,55.45,55.45,55.39,55.4,8070.0
2019-03-19 12:30:00,55.45,55.53,55.41,55.41,12455.0,55.45,55.53,55.41,55.41,12455.0
2019-03-19 12:35:00,55.43,55.48,55.33,55.33,23157.0,55.43,55.48,55.33,55.33,23157.0
2019-03-19 12:40:00,55.31,55.38,55.3,55.36,8610.0,55.31,55.38,55.3,55.36,8610.0
2019-03-19 12:45:00,55.37,55.38,55.21,55.23,37900.0,55.37,55.38,55.21,55.23,37900.0
2019-03-19 12:50:00,55.23,55.28,55.14,55.21,15244.0,55.23,55.28,55.14,55.21,15244.0
2019-03-19 12:55:00,55.22,55.39,55.21,55.37,11890.0,55.22,55.39,55.21,55.37,11890.0
2019-03-19 13:00:00,55.37,55.42,55.33,55.41,9314.0,55.37,55.42,55.33,55.41,9314.0
2019-03-19 13:05:00,55.41,55.42,55.35,55.37,9901.0,55.41,55.42,55.35,55.37,9901.0
2019-03-19 13:10:00,55.39,55.41,55.32,55.33,7021.0,55.39,55.41,55.32,55.33,7021.0
2019-03-19 13:15:00,55.33,55.35,55.27,55.33,14022.0,55.33,55.35,55.27,55.33,14022.0
2019-03-19 13:20:00,55.33,55.51,55.32,55.37,21040.0,55.33,55.51,55.32,55.37,21040.0
2019-03-19 13:25:00,55.34,55.35,55.25,55.26,5348.0,55.34,55.35,55.25,55.26,5348.0
2019-03-19 13:30:00,55.25,55.26,55.19,55.26,4946.0,55.25,55.26,55.19,55.26,4946.0
2019-03-19 13:35:00,55.26,55.32,55.25,55.31,6300.0,55.26,55.32,55.25,55.31,6300.0
2019-03-19 13:40:00,55.3,55.45,55.3,55.44,7610.0,55.3,55.45,55.3,55.44,7610.0
2019-03-19 13:45:00,55.45,55.49,55.4,55.49,10348.0,55.45,55.49,55.4,55.49,10348.0
2019-03-19 13:50:00,55.49,55.49,55.39,55.39,5043.0,55.49,55.49,55.39,55.39,5043.0
2019-03-19 13:55:00,55.39,55.42,55.38,55.39,3514.0,55.39,55.42,55.38,55.39,3514.0
2019-03-19 14:00:00,55.39,55.46,55.38,55.46,4779.0,55.39,55.46,55.38,55.46,4779.0
2019-03-19 14:05:00,55.45,55.48,55.43,55.43,7791.0,55.45,55.48,55.43,55.43,7791.0
2019-03-19 14:10:00,55.42,55.46,55.4,55.46,6625.0,55.42,55.46,55.4,55.46,6625.0
2019-03-19 14:15:00,55.45,55.46,55.36,55.4,8286.0,55.45,55.46,55.36,55.4,8286.0
2019-03-19 14:20:00,55.4,55.45,55.4,55.43,8214.0,55.4,55.45,55.4,55.43,8214.0
2019-03-19 14:25:00,55.44,55.51,55.43,55.47,8648.0,55.44,55.51,55.43,55.47,8648.0
2019-03-19 14:30:00,55.46,55.53,55.46,55.48,9872.0,55.46,55.53,55.46,55.48,9872.0
2019-03-19 14:35:00,55.48,55.49,55.36,55.37,10933.0,55.48,55.49,55.36,55.37,10933.0
2019-03-19 14:40:00,55.37,55.39,55.32,55.39,4478.0,55.37,55.39,55.32,55.39,4478.0
2019-03-19 14:45:00,55.39,55.4,55.3,55.3,5264.0,55.39,55.4,55.3,55.3,5264.0
2019-03-19 14:50:00,55.3,55.38,55.28,55.37,7882.0,55.3,55.38,55.28,55.37,7882.0
2019-03-19 14:55:00,55.37,55.39,55.32,55.33,8969.0,55.37,55.39,55.32,55.33,8969.0
2019-03-19 15:00:00,55.34,55.36,55.27,55.32,8596.0,55.34,55.36,55.27,55.32,8596.0
2019-03-19 15:05:00,55.32,55.39,55.32,55.39,6716.0,55.32,55.39,55.32,55.39,6716.0
2019-03-19 15:10:00,55.39,55.4,55.3,55.31,25862.0,55.39,55.4,55.3,55.31,25862.0
2019-03-19 15:15:00,55.31,55.32,55.28,55.3,8390.0,55.31,55.32,55.28,55.3,8390.0
2019-03-19 15:20:00,55.28,55.28,55.19,55.19,5842.0,55.28,55.28,55.19,55.19,5842.0
2019-03-19 15:25:00,55.2,55.2,55.11,55.17,11904.0,55.2,55.2,55.11,55.17,11904.0
2019-03-19 15:30:00,55.17,55.24,55.14,55.22,11775.0,55.17,55.24,55.14,55.22,11775.0
2019-03-19 15:35:00,55.22,55.25,55.18,55.24,28076.0,55.22,55.25,55.18,55.24,28076.0
2019-03-19 15:40:00,55.24,55.25,55.17,55.21,18483.0,55.24,55.25,55.17,55.21,18483.0
2019-03-19 15:45:00,55.21,55.36,55.21,55.36,25061.0,55.21,55.36,55.21,55.36,25061.0
2019-03-19 15:50:00,55.36,55.38,55.34,55.36,37320.0,55.36,55.38,55.34,55.36,37320.0
2019-03-19 15:55:00,55.35,55.46,55.35,55.45,49392.0,55.35,55.46,55.35,55.45,49392.0
2019-03-20 09:30:00,55.31,55.75,55.31,55.75,21588.0,55.31,55.75,55.31,55.75,21588.0
2019-03-20 09:35:00,55.71,55.76,55.32,55.59,23054.0,55.71,55.76,55.32,55.59,23054.0
2019-03-20 09:40:00,55.59,55.7,55.51,55.65,21122.0,55.59,55.7,55.51,55.65,21122.0
2019-03-20 09:45:00,55.66,55.97,55.6,55.97,22617.0,55.66,55.97,55.6,55.97,22617.0
2019-03-20 09:50:00,55.96,56.04,55.89,55.95,44196.0,55.96,56.04,55.89,55.95,44196.0
2019-03-20 09:55:00,55.94,55.97,55.61,55.68,18850.0,55.94,55.97,55.61,55.68,18850.0
2019-03-20 10:00:00,55.66,55.7,55.39,55.4,17093.0,55.66,55.7,55.39,55.4,17093.0
2019-03-20 10:05:00,55.38,55.4,55.24,55.34,16431.0,55.38,55.4,55.24,55.34,16431.0
2019-03-20 10:10:00,55.34,55.35,55.15,55.22,19886.0,55.34,55.35,55.15,55.22,19886.0
2019-03-20 10:15:00,55.23,55.34,55.11,55.28,17997.0,55.23,55.34,55.11,55.28,17997.0
2019-03-20 10:20:00,55.28,55.33,55.17,55.21,9171.0,55.28,55.33,55.17,55.21,9171.0
2019-03-20 10:25:00,55.24,55.32,55.17,55.25,7000.0,55.24,55.32,55.17,55.25,7000.0
2019-03-20 10:30:00,55.26,55.3,55.06,55.06,15614.0,55.26,55.3,55.06,55.06,15614.0
2019-03-20 10:35:00,55.07,55.12,55.0,55.07,17598.0,55.07,55.12,55.0,55.07,17598.0
2019-03-20 10:40:00,55.08,55.28,55.03,55.24,20496.0,55.08,55.28,55.03,55.24,20496.0
2019-03-20 10:45:00,55.26,55.4,55.24,55.25,23456.0,55.26,55.4,55.24,55.25,23456.0
2019-03-20 10:50:00,55.26,55.32,55.19,55.29,31998.0,55.26,55.32,55.19,55.29,31998.0
2019-03-20 10:55:00,55.27,55.44,55.27,55.39,21187.0,55.27,55.44,55.27,55.39,21187.0
2019-03-20 11:00:00,55.4,55.48,55.31,55.34,12400.0,55.4,55.48,55.31,55.34,12400.0
2019-03-20 11:05:00,55.31,55.37,55.24,55.27,7267.0,55.31,55.37,55.24,55.27,7267.0
2019-03-20 11:10:00,55.24,55.29,55.24,55.25,3900.0,55.24,55.29,55.24,55.25,3900.0
2019-03-20 11:15:00,55.28,55.33,55.25,55.32,4700.0,55.28,55.33,55.25,55.32,4700.0
2019-03-20 11:20:00,55.28,55.3,55.15,55.15,8405.0,55.28,55.3,55.15,55.15,8405.0
2019-03-20 11:25:00,55.14,55.14,55.1,55.11,6300.0,55.14,55.14,55.1,55.11,6300.0
2019-03-20 11:30:00,55.12,55.22,55.12,55.18,4710.0,55.12,55.22,55.12,55.18,4710.0
2019-03-20 11:35:00,55.22,55.27,55.2,55.2,4896.0,55.22,55.27,55.2,55.2,4896.0
2019-03-20 11:40:00,55.19,55.21,55.15,55.17,3599.0,55.19,55.21,55.15,55.17,3599.0
2019-03-20 11:45:00,55.15,55.17,55.08,55.08,4300.0,55.15,55.17,55.08,55.08,4300.0
2019-03-20 11:50:00,55.08,55.11,54.99,55.01,6500.0,55.08,55.11,54.99,55.01,6500.0
2019-03-20 11:55:00,55.01,55.02,54.94,54.97,13101.0,55.01,55.02,54.94,54.97,13101.0
2019-03-20 12:00:00,55.0,55.03,54.93,54.98,13210.0,55.0,55.03,54.93,54.98,13210.0
2019-03-20 12:05:00,54.96,55.16,54.83,55.13,41064.0,54.96,55.16,54.83,55.13,41064.0
2019-03-20 12:10:00,55.14,55.21,55.09,55.15,12235.0,55.14,55.21,55.09,55.15,12235.0
2019-03-20 12:15:00,55.17,55.2,55.05,55.07,9642.0,55.17,55.2,55.05,55.07,9642.0
2019-03-20 12:20:00,55.06,55.15,55.03,55.11,19497.0,55.06,55.15,55.03,55.11,19497.0
2019-03-20 12:25:00,55.1,55.1,55.07,55.08,3404.0,55.1,55.1,55.07,55.08,3404.0
2019-03-20 12:30:00,55.06,55.1,54.85,54.88,19779.0,55.06,55.1,54.85,54.88,19779.0
2019-03-20 12:35:00,54.9,54.92,54.79,54.89,9790.0,54.9,54.92,54.79,54.89,9790.0
2019-03-20 12:40:00,54.93,54.98,54.9,54.97,17683.0,54.93,54.98,54.9,54.97,17683.0
2019-03-20 12:45:00,54.98,54.98,54.93,54.95,3945.0,54.98,54.98,54.93,54.95,3945.0
2019-03-20 12:50:00,54.94,55.01,54.92,55.0,11535.0,54.94,55.01,54.92,55.0,11535.0
2019-03-20 12:55:00,55.0,55.08,54.98,55.08,6247.0,55.0,55.08,54.98,55.08,6247.0
2019-03-20 13:00:00,55.08,55.1,55.03,55.04,4562.0,55.08,55.1,55.03,55.04,4562.0
2019-03-20 13:05:00,55.05,55.15,55.05,55.11,5342.0,55.05,55.15,55.05,55.11,5342.0
2019-03-20 13:10:00,55.14,55.17,55.1,55.12,4967.0,55.14,55.17,55.1,55.12,4967.0
2019-03-20 13:15:00,55.1,55.13,55.08,55.1,6600.0,55.1,55.13,55.08,55.1,6600.0
2019-03-20 13:20:00,55.11,55.11,55.06,55.1,2389.0,55.11,55.11,55.06,55.1,2389.0
2019-03-20 13:25:00,55.08,55.09,55.05,55.07,4481.0,55.08,55.09,55.05,55.07,4481.0
2019-03-20 13:30:00,55.09,55.11,55.06,55.07,3844.0,55.09,55.11,55.06,55.07,3844.0
2019-03-20 13:35:00,55.09,55.16,55.09,55.12,4591.0,55.09,55.16,55.09,55.12,4591.0
2019-03-20 13:40:00,55.11,55.18,55.11,55.16,8279.0,55.11,55.18,55.11,55.16,8279.0
2019-03-20 13:45:00,55.19,55.23,55.17,55.18,1564.0,55.19,55.23,55.17,55.18,1564.0
2019-03-20 13:50:00,55.17,55.23,55.16,55.22,3562.0,55.17,55.23,55.16,55.22,3562.0
2019-03-20 13:55:00,55.23,55.33,55.23,55.31,6190.0,55.23,55.33,55.23,55.31,6190.0
2019-03-20 14:00:00,55.33,55.56,55.29,55.51,27496.0,55.33,55.56,55.29,55.51,27496.0
2019-03-20 14:05:00,55.52,55.65,55.42,55.43,12589.0,55.52,55.65,55.42,55.43,12589.0
2019-03-20 14:10:00,55.49,55.68,55.49,55.65,11556.0,55.49,55.68,55.49,55.65,11556.0
2019-03-20 14:15:00,55.63,55.67,55.52,55.52,7457.0,55.63,55.67,55.52,55.52,7457.0
2019-03-20 14:20:00,55.55,55.69,55.55,55.64,7517.0,55.55,55.69,55.55,55.64,7517.0
2019-03-20 14:25:00,55.68,55.79,55.65,55.79,12834.0,55.68,55.79,55.65,55.79,12834.0
2019-03-20 14:30:00,55.82,55.95,55.75,55.9,11916.0,55.82,55.95,55.75,55.9,11916.0
2019-03-20 14:35:00,55.89,55.98,55.81,55.95,26048.0,55.89,55.98,55.81,55.95,26048.0
2019-03-20 14:40:00,55.98,55.99,55.85,55.86,13640.0,55.98,55.99,55.85,55.86,13640.0
2019-03-20 14:45:00,55.83,55.94,55.83,55.9,8928.0,55.83,55.94,55.83,55.9,8928.0
2019-03-20 14:50:00,55.89,55.98,55.83,55.84,11961.0,55.89,55.98,55.83,55.84,11961.0
2019-03-20 14:55:00,55.82,55.85,55.75,55.82,11172.0,55.82,55.85,55.75,55.82,11172.0
2019-03-20 15:00:00,55.83,55.93,55.72,55.72,11901.0,55.83,55.93,55.72,55.72,11901.0
2019-03-20 15:05:00,55.7,55.81,55.66,55.79,5108.0,55.7,55.81,55.66,55.79,5108.0
2019-03-20 15:10:00,55.81,55.89,55.79,55.89,8483.0,55.81,55.89,55.79,55.89,8483.0
2019-03-20 15:15:00,55.89,55.9,55.84,55.86,11476.0,55.89,55.9,55.84,55.86,11476.0
2019-03-20 15:20:00,55.86,55.88,55.81,55.83,13981.0,55.86,55.88,55.81,55.83,13981.0
2019-03-20 15:25:00,55.81,55.85,55.72,55.73,9338.0,55.81,55.85,55.72,55.73,9338.0
2019-03-20 15:30:00,55.73,55.73,55.42,55.48,16286.0,55.73,55.73,55.42,55.48,16286.0
2019-03-20 15:35:00,55.48,55.6,55.48,55.6,17842.0,55.48,55.6,55.48,55.6,17842.0
2019-03-20 15:40:00,55.59,55.67,55.56,55.67,14514.0,55.59,55.67,55.56,55.67,14514.0
2019-03-20 15:45:00,55.68,55.82,55.68,55.73,28021.0,55.68,55.82,55.68,55.73,28021.0
2019-03-20 15:50:00,55.72,55.72,55.61,55.62,17751.0,55.72,55.72,55.61,55.62,17751.0
2019-03-20 15:55:00,55.63,55.7,55.62,55.65,42444.0,55.63,55.7,55.62,55.65,42444.0
2019-03-21 09:30:00,55.42,55.58,55.24,55.43,15428.0,55.42,55.58,55.24,55.43,15428.0
2019-03-21 09:35:00,55.55,55.78,55.45,55.55,10316.0,55.55,55.78,55.45,55.55,10316.0
2019-03-21 09:40:00,55.46,55.49,55.23,55.37,13801.0,55.46,55.49,55.23,55.37,13801.0
2019-03-21 09:45:00,55.37,55.37,54.76,54.8,15183.0,55.37,55.37,54.76,54.8,15183.0
2019-03-21 09:50:00,54.8,55.0,54.65,54.67,10722.0,54.8,55.0,54.65,54.67,10722.0
2019-03-21 09:55:00,54.64,54.9,54.22,54.26,49688.0,54.64,54.9,54.22,54.26,49688.0
2019-03-21 10:00:00,54.23,54.37,54.05,54.37,21062.0,54.23,54.37,54.05,54.37,21062.0
2019-03-21 10:05:00,54.39,54.46,54.22,54.4,19901.0,54.39,54.46,54.22,54.4,19901.0
2019-03-21 10:10:00,54.36,54.4,54.25,54.29,19524.0,54.36,54.4,54.25,54.29,19524.0
2019-03-21 10:15:00,54.27,54.53,54.27,54.43,14721.0,54.27,54.53,54.27,54.43,14721.0
2019-03-21 10:20:00,54.45,54.66,54.45,54.57,13534.0,54.45,54.66,54.45,54.57,13534.0
2019-03-21 10:25:00,54.6,54.87,54.6,54.86,9836.0,54.6,54.87,54.6,54.86,9836.0
2019-03-21 10:30:00,54.87,54.88,54.5,54.62,74879.0,54.87,54.88,54.5,54.62,74879.0
2019-03-21 10:35:00,54.65,54.67,54.58,54.65,6750.0,54.65,54.67,54.58,54.65,6750.0
2019-03-21 10:40:00,54.62,54.62,54.51,54.61,10006.0,54.62,54.62,54.51,54.61,10006.0
2019-03-21 10:45:00,54.62,54.64,54.48,54.53,9664.0,54.62,54.64,54.48,54.53,9664.0
2019-03-21 10:50:00,54.5,54.79,54.5,54.74,14497.0,54.5,54.79,54.5,54.74,14497.0
2019-03-21 10:55:00,54.75,54.78,54.62,54.69,6232.0,54.75,54.78,54.62,54.69,6232.0
2019-03-21 11:00:00,54.71,55.16,54.62,55.16,31207.0,54.71,55.16,54.62,55.16,31207.0
2019-03-21 11:05:00,55.17,55.18,55.05,55.13,9020.0,55.17,55.18,55.05,55.13,9020.0
2019-03-21 11:10:00,55.12,55.18,55.03,55.13,8853.0,55.12,55.18,55.03,55.13,8853.0
2019-03-21 11:15:00,55.14,55.5,55.13,55.41,30639.0,55.14,55.5,55.13,55.41,30639.0
2019-03-21 11:20:00,55.41,55.56,55.39,55.53,20018.0,55.41,55.56,55.39,55.53,20018.0
2019-03-21 11:25:00,55.53,55.66,55.51,55.56,20594.0,55.53,55.66,55.51,55.56,20594.0
2019-03-21 11:30:00,55.57,55.66,55.55,55.56,12265.0,55.57,55.66,55.55,55.56,12265.0
2019-03-21 11:35:00,55.55,55.55,55.43,55.46,7377.0,55.55,55.55,55.43,55.46,7377.0
2019-03-21 11:40:00,55.43,55.5,55.34,55.42,9921.0,55.43,55.5,55.34,55.42,9921.0
2019-03-21 11:45:00,55.39,55.48,55.31,55.35,10924.0,55.39,55.48,55.31,55.35,10924.0
2019-03-21 11:50:00,55.36,55.44,55.31,55.36,11649.0,55.36,55.44,55.31,55.36,11649.0
2019-03-21 11:55:00,55.33,55.38,55.26,55.33,7507.0,55.33,55.38,55.26,55.33,7507.0
2019-03-21 12:00:00,55.3,55.34,55.23,55.23,5801.0,55.3,55.34,55.23,55.23,5801.0
2019-03-21 12:05:00,55.25,55.31,55.21,55.27,7616.0,55.25,55.31,55.21,55.27,7616.0
2019-03-21 12:10:00,55.29,55.33,55.22,55.27,7392.0,55.29,55.33,55.22,55.27,7392.0
2019-03-21 12:15:00,55.26,55.32,55.19,55.19,8897.0,55.26,55.32,55.19,55.19,8897.0
2019-03-21 12:20:00,55.18,55.25,55.13,55.22,8802.0,55.18,55.25,55.13,55.22,8802.0
2019-03-21 12:25:00,55.22,55.22,55.01,55.02,10150.0,55.22,55.22,55.01,55.02,10150.0
2019-03-21 12:30:00,55.02,55.03,54.87,54.94,11973.0,55.02,55.03,54.87,54.94,11973.0
2019-03-21 12:35:00,54.94,54.94,54.86,54.88,3300.0,54.94,54.94,54.86,54.88,3300.0
2019-03-21 12:40:00,54.87,54.97,54.87,54.94,8900.0,54.87,54.97,54.87,54.94,8900.0
2019-03-21 12:45:00,54.95,54.96,54.82,54.84,6150.0,54.95,54.96,54.82,54.84,6150.0
2019-03-21 12:50:00,54.84,54.87,54.77,54.86,5977.0,54.84,54.87,54.77,54.86,5977.0
2019-03-21 12:55:00,54.85,54.85,54.74,54.8,6307.0,54.85,54.85,54.74,54.8,6307.0
2019-03-21 13:00:00,54.79,54.95,54.78,54.92,7200.0,54.79,54.95,54.78,54.92,7200.0
2019-03-21 13:05:00,54.91,54.99,54.91,54.93,3504.0,54.91,54.99,54.91,54.93,3504.0
2019-03-21 13:10:00,54.94,54.99,54.93,54.96,5400.0,54.94,54.99,54.93,54.96,5400.0
2019-03-21 13:15:00,54.95,54.98,54.89,54.89,6002.0,54.95,54.98,54.89,54.89,6002.0
2019-03-21 13:20:00,54.89,54.89,54.83,54.84,6627.0,54.89,54.89,54.83,54.84,6627.0
2019-03-21 13:25:00,54.82,54.88,54.82,54.88,5923.0,54.82,54.88,54.82,54.88,5923.0
2019-03-21 13:30:00,54.86,54.89,54.85,54.85,6111.0,54.86,54.89,54.85,54.85,6111.0
2019-03-21 13:35:00,54.84,54.86,54.76,54.77,8828.0,54.84,54.86,54.76,54.77,8828.0
2019-03-21 13:40:00,54.78,54.83,54.75,54.83,7169.0,54.78,54.83,54.75,54.83,7169.0
2019-03-21 13:45:00,54.82,54.85,54.8,54.84,9200.0,54.82,54.85,54.8,54.84,9200.0
2019-03-21 13:50:00,54.86,54.88,54.74,54.77,7320.0,54.86,54.88,54.74,54.77,7320.0
2019-03-21 13:55:00,54.76,54.76,54.67,54.7,7504.0,54.76,54.76,54.67,54.7,7504.0
2019-03-21 14:00:00,54.72,54.78,54.69,54.73,7800.0,54.72,54.78,54.69,54.73,7800.0
2019-03-21 14:05:00,54.74,54.88,54.73,54.87,9856.0,54.74,54.88,54.73,54.87,9856.0
2019-03-21 14:10:00,54.87,54.95,54.77,54.77,10185.0,54.87,54.95,54.77,54.77,10185.0
2019-03-21 14:15:00,54.77,54.9,54.77,54.89,9177.0,54.77,54.9,54.77,54.89,9177.0
2019-03-21 14:20:00,54.9,55.02,54.89,54.98,9694.0,54.9,55.02,54.89,54.98,9694.0
2019-03-21 14:25:00,54.95,54.96,54.88,54.91,7564.0,54.95,54.96,54.88,54.91,7564.0
2019-03-21 14:30:00,54.91,54.98,54.9,54.95,8212.0,54.91,54.98,54.9,54.95,8212.0
2019-03-21 14:35:00,54.95,55.03,54.95,55.03,7550.0,54.95,55.03,54.95,55.03,7550.0
2019-03-21 14:40:00,55.04,55.07,55.0,55.03,10840.0,55.04,55.07,55.0,55.03,10840.0
2019-03-21 14:45:00,55.04,55.09,55.01,55.04,7972.0,55.04,55.09,55.01,55.04,7972.0
2019-03-21 14:50:00,55.04,55.08,55.0,55.04,7920.0,55.04,55.08,55.0,55.04,7920.0
2019-03-21 14:55:00,55.03,55.03,54.87,54.88,8800.0,55.03,55.03,54.87,54.88,8800.0
2019-03-21 15:00:00,54.88,54.89,54.79,54.83,10856.0,54.88,54.89,54.79,54.83,10856.0
2019-03-21 15:05:00,54.84,54.92,54.83,54.86,9006.0,54.84,54.92,54.83,54.86,9006.0
2019-03-21 15:10:00,54.84,54.84,54.67,54.69,7390.0,54.84,54.84,54.67,54.69,7390.0
2019-03-21 15:15:00,54.67,54.75,54.67,54.75,7459.0,54.67,54.75,54.67,54.75,7459.0
2019-03-21 15:20:00,54.75,54.79,54.7,54.78,12446.0,54.75,54.79,54.7,54.78,12446.0
2019-03-21 15:25:00,54.78,54.83,54.74,54.75,12763.0,54.78,54.83,54.74,54.75,12763.0
2019-03-21 15:30:00,54.77,54.77,54.68,54.71,10254.0,54.77,54.77,54.68,54.71,10254.0
2019-03-21 15:35:00,54.71,54.72,54.64,54.66,13759.0,54.71,54.72,54.64,54.66,13759.0
2019-03-21 15:40:00,54.66,54.68,54.64,54.64,19374.0,54.66,54.68,54.64,54.64,19374.0
2019-03-21 15:45:00,54.65,54.66,54.56,54.65,31088.0,54.65,54.66,54.56,54.65,31088.0
2019-03-21 15:50:00,54.65,54.65,54.56,54.58,37397.0,54.65,54.65,54.56,54.58,37397.0
2019-03-21 15:55:00,54.59,54.81,54.58,54.8,126025.0,54.59,54.81,54.58,54.8,126025.0
2019-03-22 09:30:00,54.52,54.77,54.42,54.66,21457.0,54.52,54.77,54.42,54.66,21457.0
2019-03-22 09:35:00,54.66,54.67,54.46,54.54,7903.0,54.66,54.67,54.46,54.54,7903.0
2019-03-22 09:40:00,54.53,54.57,54.26,54.36,12233.0,54.53,54.57,54.26,54.36,12233.0
2019-03-22 09:45:00,54.32,54.35,54.14,54.18,20121.0,54.32,54.35,54.14,54.18,20121.0
2019-03-22 09:50:00,54.2,54.48,54.19,54.25,18544.0,54.2,54.48,54.19,54.25,18544.0
2019-03-22 09:55:00,54.26,54.32,53.85,53.86,30484.0,54.26,54.32,53.85,53.86,30484.0
2019-03-22 10:00:00,53.82,53.86,53.67,53.72,10255.0,53.82,53.86,53.67,53.72,10255.0
2019-03-22 10:05:00,53.7,53.81,53.53,53.57,18523.0,53.7,53.81,53.53,53.57,18523.0
2019-03-22 10:10:00,53.56,53.59,53.32,53.36,25314.0,53.56,53.59,53.32,53.36,25314.0
2019-03-22 10:15:00,53.37,53.48,53.22,53.45,22670.0,53.37,53.48,53.22,53.45,22670.0
2019-03-22 10:20:00,53.43,53.45,53.26,53.27,13492.0,53.43,53.45,53.26,53.27,13492.0
2019-03-22 10:25:00,53.29,53.29,52.93,52.97,45614.0,53.29,53.29,52.93,52.97,45614.0
2019-03-22 10:30:00,52.95,53.17,52.9,53.07,20933.0,52.95,53.17,52.9,53.07,20933.0
2019-03-22 10:35:00,53.03,53.09,52.9,52.91,19897.0,53.03,53.09,52.9,52.91,19897.0
2019-03-22 10:40:00,52.9,53.02,52.89,52.98,11345.0,52.9,53.02,52.89,52.98,11345.0
2019-03-22 10:45:00,52.96,52.96,52.8,52.81,18233.0,52.96,52.96,52.8,52.81,18233.0
2019-03-22 10:50:00,52.83,52.89,52.72,52.81,17399.0,52.83,52.89,52.72,52.81,17399.0
2019-03-22 10:55:00,52.8,52.84,52.54,52.54,21808.0,52.8,52.84,52.54,52.54,21808.0
2019-03-22 11:00:00,52.54,52.63,52.46,52.51,24144.0,52.54,52.63,52.46,52.51,24144.0
2019-03-22 11:05:00,52.5,52.57,52.49,52.5,17434.0,52.5,52.57,52.49,52.5,17434.0
2019-03-22 11:10:00,52.51,52.56,52.36,52.55,12500.0,52.51,52.56,52.36,52.55,12500.0
2019-03-22 11:15:00,52.54,52.58,52.39,52.58,28431.0,52.54,52.58,52.39,52.58,28431.0
2019-03-22 11:20:00,52.57,52.57,52.39,52.46,16426.0,52.57,52.57,52.39,52.46,16426.0
2019-03-22 11:25:00,52.43,52.57,52.41,52.47,25089.0,52.43,52.57,52.41,52.47,25089.0
2019-03-22 11:30:00,52.44,52.6,52.42,52.6,27910.0,52.44,52.6,52.42,52.6,27910.0
2019-03-22 11:35:00,52.6,52.72,52.57,52.66,40323.0,52.6,52.72,52.57,52.66,40323.0
2019-03-22 11:40:00,52.67,52.7,52.38,52.44,16708.0,52.67,52.7,52.38,52.44,16708.0
2019-03-22 11:45:00,52.43,52.46,52.36,52.41,12882.0,52.43,52.46,52.36,52.41,12882.0
2019-03-22 11:50:00,52.39,52.48,52.23,52.24,19591.0,52.39,52.48,52.23,52.24,19591.0
2019-03-22 11:55:00,52.26,52.3,52.11,52.12,11951.0,52.26,52.3,52.11,52.12,11951.0
2019-03-22 12:00:00,52.1,52.37,52.09,52.28,20973.0,52.1,52.37,52.09,52.28,20973.0
2019-03-22 12:05:00,52.25,52.34,52.19,52.23,10942.0,52.25,52.34,52.19,52.23,10942.0
2019-03-22 12:10:00,52.23,52.28,52.14,52.15,9418.0,52.23,52.28,52.14,52.15,9418.0
2019-03-22 12:15:00,52.14,52.23,52.13,52.13,9566.0,52.14,52.23,52.13,52.13,9566.0
2019-03-22 12:20:00,52.17,52.3,52.06,52.23,15510.0,52.17,52.3,52.06,52.23,15510.0
2019-03-22 12:25:00,52.24,52.27,52.1,52.23,16802.0,52.24,52.27,52.1,52.23,16802.0
2019-03-22 12:30:00,52.2,52.23,52.13,52.22,10002.0,52.2,52.23,52.13,52.22,10002.0
2019-03-22 12:35:00,52.21,52.21,52.03,52.09,19315.0,52.21,52.21,52.03,52.09,19315.0
2019-03-22 12:40:00,52.09,52.09,51.87,51.97,26779.0,52.09,52.09,51.87,51.97,26779.0
2019-03-22 12:45:00,52.01,52.05,51.93,51.97,15844.0,52.01,52.05,51.93,51.97,15844.0
2019-03-22 12:50:00,51.98,52.28,51.95,52.26,20555.0,51.98,52.28,51.95,52.26,20555.0
2019-03-22 12:55:00,52.26,52.27,52.16,52.22,11379.0,52.26,52.27,52.16,52.22,11379.0
2019-03-22 13:00:00,52.18,52.36,52.18,52.3,8002.0,52.18,52.36,52.18,52.3,8002.0
2019-03-22 13:05:00,52.31,52.45,52.26,52.41,15728.0,52.31,52.45,52.26,52.41,15728.0
2019-03-22 13:10:00,52.43,52.43,52.28,52.31,8425.0,52.43,52.43,52.28,52.31,8425.0
2019-03-22 13:15:00,52.29,52.35,52.25,52.32,12098.0,52.29,52.35,52.25,52.32,12098.0
2019-03-22 13:20:00,52.34,52.38,52.24,52.3,20687.0,52.34,52.38,52.24,52.3,20687.0
2019-03-22 13:25:00,52.31,52.31,52.12,52.19,12650.0,52.31,52.31,52.12,52.19,12650.0
2019-03-22 13:30:00,52.19,52.26,52.12,52.13,11955.0,52.19,52.26,52.12,52.13,11955.0
2019-03-22 13:35:00,52.14,52.21,52.13,52.16,7751.0,52.14,52.21,52.13,52.16,7751.0
2019-03-22 13:40:00,52.17,52.28,52.17,52.26,10463.0,52.17,52.28,52.17,52.26,10463.0
2019-03-22 13:45:00,52.27,52.28,52.2,52.21,7789.0,52.27,52.28,52.2,52.21,7789.0
2019-03-22 13:50:00,52.18,52.26,52.15,52.25,9303.0,52.18,52.26,52.15,52.25,9303.0
2019-03-22 13:55:00,52.22,52.22,52.1,52.15,8596.0,52.22,52.22,52.1,52.15,8596.0
2019-03-22 14:00:00,52.14,52.26,52.14,52.22,8781.0,52.14,52.26,52.14,52.22,8781.0
2019-03-22 14:05:00,52.24,52.25,52.14,52.18,9379.0,52.24,52.25,52.14,52.18,9379.0
2019-03-22 14:10:00,52.2,52.45,52.2,52.42,10967.0,52.2,52.45,52.2,52.42,10967.0
2019-03-22 14:15:00,52.43,52.46,52.33,52.38,11607.0,52.43,52.46,52.33,52.38,11607.0
2019-03-22 14:20:00,52.37,52.47,52.33,52.47,14659.0,52.37,52.47,52.33,52.47,14659.0
2019-03-22 14:25:00,52.47,52.49,52.34,52.34,18262.0,52.47,52.49,52.34,52.34,18262.0
2019-03-22 14:30:00,52.33,52.38,52.19,52.19,17450.0,52.33,52.38,52.19,52.19,17450.0
2019-03-22 14:35:00,52.22,52.26,52.16,52.21,10460.0,52.22,52.26,52.16,52.21,10460.0
2019-03-22 14:40:00,52.22,52.29,52.19,52.25,14029.0,52.22,52.29,52.19,52.25,14029.0
2019-03-22 14:45:00,52.26,52.3,52.21,52.27,9953.0,52.26,52.3,52.21,52.27,9953.0
2019-03-22 14:50:00,52.29,52.44,52.28,52.34,28102.0,52.29,52.44,52.28,52.34,28102.0
2019-03-22 14:55:00,52.32,52.41,52.32,52.35,10834.0,52.32,52.41,52.32,52.35,10834.0
2019-03-22 15:00:00,52.36,52.42,52.24,52.24,15111.0,52.36,52.42,52.24,52.24,15111.0
2019-03-22 15:05:00,52.23,52.27,52.2,52.2,22522.0,52.23,52.27,52.2,52.2,22522.0
2019-03-22 15:10:00,52.18,52.21,52.08,52.09,21769.0,52.18,52.21,52.08,52.09,21769.0
2019-03-22 15:15:00,52.1,52.15,52.03,52.04,23738.0,52.1,52.15,52.03,52.04,23738.0
2019-03-22 15:20:00,52.05,52.15,52.02,52.14,19528.0,52.05,52.15,52.02,52.14,19528.0
2019-03-22 15:25:00,52.15,52.18,52.1,52.11,22632.0,52.15,52.18,52.1,52.11,22632.0
2019-03-22 15:30:00,52.11,52.34,52.1,52.31,45413.0,52.11,52.34,52.1,52.31,45413.0
2019-03-22 15:35:00,52.3,52.45,52.3,52.33,44338.0,52.3,52.45,52.3,52.33,44338.0
2019-03-22 15:40:00,52.33,52.37,52.28,52.32,27896.0,52.33,52.37,52.28,52.32,27896.0
2019-03-22 15:45:00,52.32,52.48,52.32,52.48,39618.0,52.32,52.48,52.32,52.48,39618.0
2019-03-22 15:50:00,52.48,52.48,52.38,52.48,78966.0,52.48,52.48,52.38,52.48,78966.0
2019-03-22 15:55:00,52.47,52.57,52.32,52.41,101044.0,52.47,52.57,52.32,52.41,101044.0
2019-03-25 09:30:00,52.22,52.39,52.08,52.33,17244.0,52.22,52.39,52.08,52.33,17244.0
2019-03-25 09:35:00,52.2,52.54,52.18,52.46,8182.0,52.2,52.54,52.18,52.46,8182.0
2019-03-25 09:40:00,52.39,52.39,51.73,51.84,28326.0,52.39,52.39,51.73,51.84,28326.0
2019-03-25 09:45:00,51.81,51.88,51.6,51.67,19634.0,51.81,51.88,51.6,51.67,19634.0
2019-03-25 09:50:00,51.7,51.98,51.68,51.91,12171.0,51.7,51.98,51.68,51.91,12171.0
2019-03-25 09:55:00,51.93,51.97,51.78,51.78,17185.0,51.93,51.97,51.78,51.78,17185.0
2019-03-25 10:00:00,51.79,51.88,51.58,51.62,22473.0,51.79,51.88,51.58,51.62,22473.0
2019-03-25 10:05:00,51.62,51.76,51.57,51.58,31969.0,51.62,51.76,51.57,51.58,31969.0
2019-03-25 10:10:00,51.63,51.63,51.34,51.37,13966.0,51.63,51.63,51.34,51.37,13966.0
2019-03-25 10:15:00,51.39,51.61,51.39,51.5,16029.0,51.39,51.61,51.39,51.5,16029.0
2019-03-25 10:20:00,51.48,51.57,51.45,51.56,9746.0,51.48,51.57,51.45,51.56,9746.0
2019-03-25 10:25:00,51.56,51.87,51.56,51.81,5056.0,51.56,51.87,51.56,51.81,5056.0
2019-03-25 10:30:00,51.83,51.96,51.77,51.8,7178.0,51.83,51.96,51.77,51.8,7178.0
2019-03-25 10:35:00,51.79,51.79,51.64,51.67,8189.0,51.79,51.79,51.64,51.67,8189.0
2019-03-25 10:40:00,51.69,51.86,51.66,51.75,14775.0,51.69,51.86,51.66,51.75,14775.0
2019-03-25 10:45:00,51.75,51.88,51.73,51.88,9489.0,51.75,51.88,51.73,51.88,9489.0
2019-03-25 10:50:00,51.9,52.02,51.8,51.83,28661.0,51.9,52.02,51.8,51.83,28661.0
2019-03-25 10:55:00,51.85,51.92,51.71,51.75,24302.0,51.85,51.92,51.71,51.75,24302.0
2019-03-25 11:00:00,51.73,51.79,51.66,51.68,13048.0,51.73,51.79,51.66,51.68,13048.0
2019-03-25 11:05:00,51.65,51.76,51.65,51.76,9371.0,51.65,51.76,51.65,51.76,9371.0
2019-03-25 11:10:00,51.8,51.8,51.65,51.74,13657.0,51.8,51.8,51.65,51.74,13657.0
2019-03-25 11:15:00,51.75,51.82,51.68,51.74,10956.0,51.75,51.82,51.68,51.74,10956.0
2019-03-25 11:20:00,51.74,51.81,51.69,51.76,13819.0,51.74,51.81,51.69,51.76,13819.0
2019-03-25 11:25:00,51.77,51.85,51.76,51.81,11637.0,51.77,51.85,51.76,51.81,11637.0
2019-03-25 11:30:00,51.82,51.82,51.6,51.64,9130.0,51.82,51.82,51.6,51.64,9130.0
2019-03-25 11:35:00,51.64,51.65,51.53,51.56,8300.0,51.64,51.65,51.53,51.56,8300.0
2019-03-25 11:40:00,51.57,51.6,51.43,51.44,11122.0,51.57,51.6,51.43,51.44,11122.0
2019-03-25 11:45:00,51.43,51.45,51.35,51.35,11093.0,51.43,51.45,51.35,51.35,11093.0
2019-03-25 11:50:00,51.32,51.48,51.32,51.47,5812.0,51.32,51.48,51.32,51.47,5812.0
2019-03-25 11:55:00,51.49,51.49,51.34,51.35,12987.0,51.49,51.49,51.34,51.35,12987.0
2019-03-25 12:00:00,51.35,51.52,51.34,51.52,13115.0,51.35,51.52,51.34,51.52,13115.0
2019-03-25 12:05:00,51.54,51.6,51.49,51.49,10030.0,51.54,51.6,51.49,51.49,10030.0
2019-03-25 12:10:00,51.48,51.52,51.43,51.46,5378.0,51.48,51.52,51.43,51.46,5378.0
2019-03-25 12:15:00,51.46,51.55,51.44,51.49,5626.0,51.46,51.55,51.44,51.49,5626.0
2019-03-25 12:20:00,51.51,51.55,51.49,51.5,6265.0,51.51,51.55,51.49,51.5,6265.0
2019-03-25 12:25:00,51.49,51.5,51.39,51.39,5861.0,51.49,51.5,51.39,51.39,5861.0
2019-03-25 12:30:00,51.37,51.44,51.36,51.37,8100.0,51.37,51.44,51.36,51.37,8100.0
2019-03-25 12:35:00,51.36,51.41,51.34,51.4,13230.0,51.36,51.41,51.34,51.4,13230.0
2019-03-25 12:40:00,51.38,51.42,51.37,51.42,19100.0,51.38,51.42,51.37,51.42,19100.0
2019-03-25 12:45:00,51.42,51.48,51.41,51.45,38050.0,51.42,51.48,51.41,51.45,38050.0
2019-03-25 12:50:00,51.45,51.53,51.45,51.53,6201.0,51.45,51.53,51.45,51.53,6201.0
2019-03-25 12:55:00,51.53,51.66,51.53,51.66,15372.0,51.53,51.66,51.53,51.66,15372.0
2019-03-25 13:00:00,51.68,51.7,51.56,51.57,6558.0,51.68,51.7,51.56,51.57,6558.0
2019-03-25 13:05:00,51.57,51.57,51.51,51.54,4756.0,51.57,51.57,51.51,51.54,4756.0
2019-03-25 13:10:00,51.54,51.65,51.54,51.62,6014.0,51.54,51.65,51.54,51.62,6014.0
2019-03-25 13:15:00,51.6,51.6,51.51,51.57,5532.0,51.6,51.6,51.51,51.57,5532.0
2019-03-25 13:20:00,51.59,51.6,51.51,51.53,4500.0,51.59,51.6,51.51,51.53,4500.0
2019-03-25 13:25:00,51.55,51.57,51.51,51.56,5297.0,51.55,51.57,51.51,51.56,5297.0
2019-03-25 13:30:00,51.56,51.56,51.49,51.49,20300.0,51.56,51.56,51.49,51.49,20300.0
2019-03-25 13:35:00,51.5,51.55,51.49,51.55,9289.0,51.5,51.55,51.49,51.55,9289.0
2019-03-25 13:40:00,51.53,51.56,51.51,51.55,5900.0,51.53,51.56,51.51,51.55,5900.0
2019-03-25 13:45:00,51.54,51.54,51.45,51.46,12480.0,51.54,51.54,51.45,51.46,12480.0
2019-03-25 13:50:00,51.47,51.55,51.47,51.48,7995.0,51.47,51.55,51.47,51.48,7995.0
2019-03-25 13:55:00,51.47,51.57,51.47,51.55,7544.0,51.47,51.57,51.47,51.55,7544.0
2019-03-25 14:00:00,51.55,51.6,51.52,51.56,10909.0,51.55,51.6,51.52,51.56,10909.0
2019-03-25 14:05:00,51.55,51.55,51.48,51.49,6700.0,51.55,51.55,51.48,51.49,6700.0
2019-03-25 14:10:00,51.47,51.55,51.47,51.54,7800.0,51.47,51.55,51.47,51.54,7800.0
2019-03-25 14:15:00,51.55,51.58,51.46,51.47,10343.0,51.55,51.58,51.46,51.47,10343.0
2019-03-25 14:20:00,51.46,51.48,51.35,51.36,7400.0,51.46,51.48,51.35,51.36,7400.0
2019-03-25 14:25:00,51.37,51.41,51.35,51.37,6833.0,51.37,51.41,51.35,51.37,6833.0
2019-03-25 14:30:00,51.38,51.47,51.38,51.47,8224.0,51.38,51.47,51.38,51.47,8224.0
2019-03-25 14:35:00,51.47,51.5,51.45,51.46,6820.0,51.47,51.5,51.45,51.46,6820.0
2019-03-25 14:40:00,51.44,51.59,51.44,51.56,6200.0,51.44,51.59,51.44,51.56,6200.0
2019-03-25 14:45:00,51.55,51.6,51.52,51.57,14753.0,51.55,51.6,51.52,51.57,14753.0
2019-03-25 14:50:00,51.58,51.59,51.55,51.56,6956.0,51.58,51.59,51.55,51.56,6956.0
2019-03-25 14:55:00,51.57,51.6,51.54,51.59,11727.0,51.57,51.6,51.54,51.59,11727.0
2019-03-25 15:00:00,51.6,51.68,51.6,51.66,11200.0,51.6,51.68,51.6,51.66,11200.0
2019-03-25 15:05:00,51.66,51.71,51.65,51.68,6429.0,51.66,51.71,51.65,51.68,6429.0
2019-03-25 15:10:00,51.69,51.76,51.68,51.7,9077.0,51.69,51.76,51.68,51.7,9077.0
2019-03-25 15:15:00,51.71,51.72,51.62,51.63,5332.0,51.71,51.72,51.62,51.63,5332.0
2019-03-25 15:20:00,51.64,51.71,51.63,51.69,6403.0,51.64,51.71,51.63,51.69,6403.0
2019-03-25 15:25:00,51.68,51.73,51.66,51.69,4598.0,51.68,51.73,51.66,51.69,4598.0
2019-03-25 15:30:00,51.69,51.76,51.69,51.75,13309.0,51.69,51.76,51.69,51.75,13309.0
2019-03-25 15:35:00,51.75,51.8,51.72,51.72,16084.0,51.75,51.8,51.72,51.72,16084.0
2019-03-25 15:40:00,51.74,51.74,51.66,51.7,14227.0,51.74,51.74,51.66,51.7,14227.0
2019-03-25 15:45:00,51.7,51.81,51.68,51.69,20126.0,51.7,51.81,51.68,51.69,20126.0
2019-03-25 15:50:00,51.69,51.81,51.69,51.69,19317.0,51.69,51.81,51.69,51.69,19317.0
2019-03-25 15:55:00,51.69,51.73,51.59,51.72,60866.0,51.69,51.73,51.59,51.72,60866.0
2019-03-26 09:30:00,52.1,52.39,52.1,52.31,10434.0,52.1,52.39,52.1,52.31,10434.0
2019-03-26 09:35:00,52.37,52.37,52.0,52.05,5976.0,52.37,52.37,52.0,52.05,5976.0
2019-03-26 09:40:00,52.08,52.14,51.84,51.85,10289.0,52.08,52.14,51.84,51.85,10289.0
2019-03-26 09:45:00,51.89,51.94,51.65,51.73,10965.0,51.89,51.94,51.65,51.73,10965.0
2019-03-26 09:50:00,51.72,51.82,51.58,51.7,16264.0,51.72,51.82,51.58,51.7,16264.0
2019-03-26 09:55:00,51.71,51.78,51.64,51.71,6796.0,51.71,51.78,51.64,51.71,6796.0
2019-03-26 10:00:00,51.71,51.9,51.63,51.86,17606.0,51.71,51.9,51.63,51.86,17606.0
2019-03-26 10:05:00,51.86,51.87,51.79,51.8,7000.0,51.86,51.87,51.79,51.8,7000.0
2019-03-26 10:10:00,51.79,51.86,51.72,51.77,20241.0,51.79,51.86,51.72,51.77,20241.0
2019-03-26 10:15:00,51.81,51.81,51.58,51.67,25972.0,51.81,51.81,51.58,51.67,25972.0
2019-03-26 10:20:00,51.68,51.69,51.55,51.55,7613.0,51.68,51.69,51.55,51.55,7613.0
2019-03-26 10:25:00,51.57,51.57,51.4,51.41,7650.0,51.57,51.57,51.4,51.41,7650.0
2019-03-26 10:30:00,51.41,51.55,51.37,51.49,21825.0,51.41,51.55,51.37,51.49,21825.0
2019-03-26 10:35:00,51.53,51.7,51.5,51.64,8916.0,51.53,51.7,51.5,51.64,8916.0
2019-03-26 10:40:00,51.66,51.67,51.55,51.57,4022.0,51.66,51.67,51.55,51.57,4022.0
2019-03-26 10:45:00,51.54,51.85,51.54,51.83,14456.0,51.54,51.85,51.54,51.83,14456.0
2019-03-26 10:50:00,51.85,51.88,51.67,51.73,19689.0,51.85,51.88,51.67,51.73,19689.0
2019-03-26 10:55:00,51.76,51.82,51.6,51.66,34678.0,51.76,51.82,51.6,51.66,34678.0
2019-03-26 11:00:00,51.69,51.78,51.61,51.61,16493.0,51.69,51.78,51.61,51.61,16493.0
2019-03-26 11:05:00,51.63,51.63,51.36,51.39,9744.0,51.63,51.63,51.36,51.39,9744.0
2019-03-26 11:10:00,51.36,51.38,51.23,51.23,11892.0,51.36,51.38,51.23,51.23,11892.0
2019-03-26 11:15:00,51.26,51.26,51.11,51.14,10277.0,51.26,51.26,51.11,51.14,10277.0
2019-03-26 11:20:00,51.14,51.15,51.03,51.1,15047.0,51.14,51.15,51.03,51.1,15047.0
2019-03-26 11:25:00,51.1,51.13,51.04,51.12,11088.0,51.1,51.13,51.04,51.12,11088.0
2019-03-26 11:30:00,51.11,51.13,50.95,50.96,18119.0,51.11,51.13,50.95,50.96,18119.0
2019-03-26 11:35:00,50.97,51.07,50.95,51.02,20454.0,50.97,51.07,50.95,51.02,20454.0
2019-03-26 11:40:00,51.01,51.07,50.99,51.06,12787.0,51.01,51.07,50.99,51.06,12787.0
2019-03-26 11:45:00,51.07,51.07,50.99,51.0,21450.0,51.07,51.07,50.99,51.0,21450.0
2019-03-26 11:50:00,50.99,51.05,50.94,50.95,27326.0,50.99,51.05,50.94,50.95,27326.0
2019-03-26 11:55:00,50.94,51.03,50.93,51.03,13041.0,50.94,51.03,50.93,51.03,13041.0
2019-03-26 12:00:00,51.01,51.12,51.0,51.11,11179.0,51.01,51.12,51.0,51.11,11179.0
2019-03-26 12:05:00,51.09,51.12,51.04,51.08,18658.0,51.09,51.12,51.04,51.08,18658.0
2019-03-26 12:10:00,51.07,51.12,51.03,51.03,6800.0,51.07,51.12,51.03,51.03,6800.0
2019-03-26 12:15:00,51.02,51.19,51.02,51.16,4862.0,51.02,51.19,51.02,51.16,4862.0
2019-03-26 12:20:00,51.17,51.18,51.1,51.12,8322.0,51.17,51.18,51.1,51.12,8322.0
2019-03-26 12:25:00,51.12,51.21,51.04,51.18,18650.0,51.12,51.21,51.04,51.18,18650.0
2019-03-26 12:30:00,51.18,51.21,51.16,51.2,4492.0,51.18,51.21,51.16,51.2,4492.0
2019-03-26 12:35:00,51.21,51.26,51.17,51.17,9828.0,51.21,51.26,51.17,51.17,9828.0
2019-03-26 12:40:00,51.14,51.16,51.07,51.09,5384.0,51.14,51.16,51.07,51.09,5384.0
2019-03-26 12:45:00,51.08,51.12,51.03,51.03,8314.0,51.08,51.12,51.03,51.03,8314.0
2019-03-26 12:50:00,51.03,51.08,51.0,51.05,7390.0,51.03,51.08,51.0,51.05,7390.0
2019-03-26 12:55:00,51.07,51.12,51.02,51.09,7060.0,51.07,51.12,51.02,51.09,7060.0
2019-03-26 13:00:00,51.1,51.15,51.06,51.11,10978.0,51.1,51.15,51.06,51.11,10978.0
2019-03-26 13:05:00,51.1,51.13,51.07,51.09,14120.0,51.1,51.13,51.07,51.09,14120.0
2019-03-26 13:10:00,51.1,51.1,51.01,51.07,5472.0,51.1,51.1,51.01,51.07,5472.0
2019-03-26 13:15:00,51.06,51.06,51.01,51.01,2374.0,51.06,51.06,51.01,51.01,2374.0
2019-03-26 13:20:00,51.01,51.04,51.0,51.03,4249.0,51.01,51.04,51.0,51.03,4249.0
2019-03-26 13:25:00,51.03,51.07,51.01,51.02,6307.0,51.03,51.07,51.01,51.02,6307.0
2019-03-26 13:30:00,51.02,51.02,50.9,50.91,21180.0,51.02,51.02,50.9,50.91,21180.0
2019-03-26 13:35:00,50.92,50.96,50.86,50.94,22650.0,50.92,50.96,50.86,50.94,22650.0
2019-03-26 13:40:00,50.93,50.96,50.9,50.9,4970.0,50.93,50.96,50.9,50.9,4970.0
2019-03-26 13:45:00,50.9,50.94,50.88,50.88,3802.0,50.9,50.94,50.88,50.88,3802.0
2019-03-26 13:50:00,50.87,50.9,50.84,50.84,5614.0,50.87,50.9,50.84,50.84,5614.0
2019-03-26 13:55:00,50.83,50.85,50.76,50.8,9249.0,50.83,50.85,50.76,50.8,9249.0
2019-03-26 14:00:00,50.8,50.84,50.69,50.69,10482.0,50.8,50.84,50.69,50.69,10482.0
2019-03-26 14:05:00,50.71,50.79,50.71,50.78,8985.0,50.71,50.79,50.71,50.78,8985.0
2019-03-26 14:10:00,50.78,50.8,50.72,50.73,10089.0,50.78,50.8,50.72,50.73,10089.0
2019-03-26 14:15:00,50.73,50.76,50.69,50.73,6338.0,50.73,50.76,50.69,50.73,6338.0
2019-03-26 14:20:00,50.73,50.76,50.68,50.75,7432.0,50.73,50.76,50.68,50.75,7432.0
2019-03-26 14:25:00,50.74,50.75,50.66,50.67,5980.0,50.74,50.75,50.66,50.67,5980.0
2019-03-26 14:30:00,50.66,50.68,50.59,50.61,12018.0,50.66,50.68,50.59,50.61,12018.0
2019-03-26 14:35:00,50.61,50.72,50.6,50.68,9800.0,50.61,50.72,50.6,50.68,9800.0
2019-03-26 14:40:00,50.69,50.83,50.69,50.83,14650.0,50.69,50.83,50.69,50.83,14650.0
2019-03-26 14:45:00,50.85,50.88,50.82,50.85,6932.0,50.85,50.88,50.82,50.85,6932.0
2019-03-26 14:50:00,50.84,50.84,50.74,50.74,11054.0,50.84,50.84,50.74,50.74,11054.0
2019-03-26 14:55:00,50.74,50.84,50.73,50.84,6809.0,50.74,50.84,50.73,50.84,6809.0
2019-03-26 15:00:00,50.85,50.92,50.82,50.88,9714.0,50.85,50.92,50.82,50.88,9714.0
2019-03-26 15:05:00,50.89,50.95,50.87,50.91,7548.0,50.89,50.95,50.87,50.91,7548.0
2019-03-26 15:10:00,50.91,50.95,50.86,50.94,10552.0,50.91,50.95,50.86,50.94,10552.0
2019-03-26 15:15:00,50.97,50.97,50.85,50.86,6746.0,50.97,50.97,50.85,50.86,6746.0
2019-03-26 15:20:00,50.86,50.88,50.8,50.86,13765.0,50.86,50.88,50.8,50.86,13765.0
2019-03-26 15:25:00,50.87,50.87,50.8,50.8,12273.0,50.87,50.87,50.8,50.8,12273.0
2019-03-26 15:30:00,50.8,50.85,50.74,50.85,17458.0,50.8,50.85,50.74,50.85,17458.0
2019-03-26 15:35:00,50.85,50.89,50.83,50.83,15691.0,50.85,50.89,50.83,50.83,15691.0
2019-03-26 15:40:00,50.84,50.88,50.81,50.84,24548.0,50.84,50.88,50.81,50.84,24548.0
2019-03-26 15:45:00,50.83,50.85,50.78,50.78,34840.0,50.83,50.85,50.78,50.78,34840.0
2019-03-26 15:50:00,50.79,50.82,50.76,50.81,29652.0,50.79,50.82,50.76,50.81,29652.0
2019-03-26 15:55:00,50.82,50.98,50.79,50.93,61150.0,50.82,50.98,50.79,50.93,61150.0
2019-03-27 09:30:00,50.98,51.26,50.98,51.05,11100.0,50.98,51.26,50.98,51.05,11100.0
2019-03-27 09:35:00,51.13,51.25,51.01,51.01,6180.0,51.13,51.25,51.01,51.01,6180.0
2019-03-27 09:40:00,51.05,51.22,51.04,51.08,5986.0,51.05,51.22,51.04,51.08,5986.0
2019-03-27 09:45:00,51.16,51.16,50.85,50.85,5965.0,51.16,51.16,50.85,50.85,5965.0
2019-03-27 09:50:00,50.93,51.16,50.89,51.05,3743.0,50.93,51.16,50.89,51.05,3743.0
2019-03-27 09:55:00,51.05,51.09,50.95,50.96,4836.0,51.05,51.09,50.95,50.96,4836.0
2019-03-27 10:00:00,50.97,51.06,50.92,51.02,3000.0,50.97,51.06,50.92,51.02,3000.0
2019-03-27 10:05:00,50.99,51.06,50.94,51.04,3200.0,50.99,51.06,50.94,51.04,3200.0
2019-03-27 10:10:00,51.04,51.11,50.99,51.08,9330.0,51.04,51.11,50.99,51.08,9330.0
2019-03-27 10:15:00,51.04,51.38,51.03,51.35,23342.0,51.04,51.38,51.03,51.35,23342.0
2019-03-27 10:20:00,51.34,51.4,51.27,51.38,6834.0,51.34,51.4,51.27,51.38,6834.0
2019-03-27 10:25:00,51.4,51.4,51.22,51.24,6128.0,51.4,51.4,51.22,51.24,6128.0
2019-03-27 10:30:00,51.23,51.23,51.04,51.04,3641.0,51.23,51.23,51.04,51.04,3641.0
2019-03-27 10:35:00,51.09,51.21,51.01,51.21,5650.0,51.09,51.21,51.01,51.21,5650.0
2019-03-27 10:40:00,51.2,51.2,50.91,50.91,6017.0,51.2,51.2,50.91,50.91,6017.0
2019-03-27 10:45:00,50.9,50.96,50.83,50.94,7202.0,50.9,50.96,50.83,50.94,7202.0
2019-03-27 10:50:00,50.91,51.03,50.88,50.97,4444.0,50.91,51.03,50.88,50.97,4444.0
2019-03-27 10:55:00,51.02,51.1,50.97,51.1,5170.0,51.02,51.1,50.97,51.1,5170.0
2019-03-27 11:00:00,51.07,51.14,50.96,50.98,4963.0,51.07,51.14,50.96,50.98,4963.0
2019-03-27 11:05:00,50.94,51.0,50.92,50.99,4755.0,50.94,51.0,50.92,50.99,4755.0
2019-03-27 11:10:00,50.98,51.0,50.92,50.97,6550.0,50.98,51.0,50.92,50.97,6550.0
2019-03-27 11:15:00,50.92,50.92,50.81,50.88,12068.0,50.92,50.92,50.81,50.88,12068.0
2019-03-27 11:20:00,50.86,50.93,50.86,50.91,3502.0,50.86,50.93,50.86,50.91,3502.0
2019-03-27 11:25:00,50.91,50.92,50.65,50.67,7015.0,50.91,50.92,50.65,50.67,7015.0
2019-03-27 11:30:00,50.64,50.71,50.56,50.6,4518.0,50.64,50.71,50.56,50.6,4518.0
2019-03-27 11:35:00,50.55,50.59,50.5,50.54,8004.0,50.55,50.59,50.5,50.54,8004.0
2019-03-27 11:40:00,50.55,50.62,50.38,50.4,11429.0,50.55,50.62,50.38,50.4,11429.0
2019-03-27 11:45:00,50.37,50.41,50.3,50.35,8094.0,50.37,50.41,50.3,50.35,8094.0
2019-03-27 11:50:00,50.35,50.4,50.23,50.25,23550.0,50.35,50.4,50.23,50.25,23550.0
2019-03-27 11:55:00,50.23,50.41,50.21,50.34,9715.0,50.23,50.41,50.21,50.34,9715.0
2019-03-27 12:00:00,50.33,50.45,50.31,50.45,6812.0,50.33,50.45,50.31,50.45,6812.0
2019-03-27 12:05:00,50.41,50.48,50.4,50.44,3449.0,50.41,50.48,50.4,50.44,3449.0
2019-03-27 12:10:00,50.46,50.54,50.4,50.41,7344.0,50.46,50.54,50.4,50.41,7344.0
2019-03-27 12:15:00,50.42,50.54,50.42,50.5,10728.0,50.42,50.54,50.42,50.5,10728.0
2019-03-27 12:20:00,50.49,50.6,50.49,50.55,10069.0,50.49,50.6,50.49,50.55,10069.0
2019-03-27 12:25:00,50.57,50.68,50.54,50.63,5988.0,50.57,50.68,50.54,50.63,5988.0
2019-03-27 12:30:00,50.64,50.71,50.62,50.68,8100.0,50.64,50.71,50.62,50.68,8100.0
2019-03-27 12:35:00,50.69,50.74,50.64,50.74,1600.0,50.69,50.74,50.64,50.74,1600.0
2019-03-27 12:40:00,50.69,50.84,50.65,50.82,11452.0,50.69,50.84,50.65,50.82,11452.0
2019-03-27 12:45:00,50.84,50.86,50.78,50.85,4206.0,50.84,50.86,50.78,50.85,4206.0
2019-03-27 12:50:00,50.85,50.99,50.82,50.95,6373.0,50.85,50.99,50.82,50.95,6373.0
2019-03-27 12:55:00,50.96,51.0,50.89,50.89,8264.0,50.96,51.0,50.89,50.89,8264.0
2019-03-27 13:00:00,50.89,50.9,50.81,50.84,4550.0,50.89,50.9,50.81,50.84,4550.0
2019-03-27 13:05:00,50.84,50.92,50.78,50.8,5500.0,50.84,50.92,50.78,50.8,5500.0
2019-03-27 13:10:00,50.78,51.05,50.76,51.05,5690.0,50.78,51.05,50.76,51.05,5690.0
2019-03-27 13:15:00,51.03,51.08,50.99,51.0,7554.0,51.03,51.08,50.99,51.0,7554.0
2019-03-27 13:20:00,50.97,51.05,50.96,51.04,2404.0,50.97,51.05,50.96,51.04,2404.0
2019-03-27 13:25:00,51.04,51.04,50.98,51.01,3900.0,51.04,51.04,50.98,51.01,3900.0
2019-03-27 13:30:00,51.01,51.04,50.92,50.92,5948.0,51.01,51.04,50.92,50.92,5948.0
2019-03-27 13:35:00,50.91,50.94,50.9,50.91,1800.0,50.91,50.94,50.9,50.91,1800.0
2019-03-27 13:40:00,50.9,51.04,50.9,51.04,5075.0,50.9,51.04,50.9,51.04,5075.0
2019-03-27 13:45:00,51.07,51.07,51.01,51.01,1910.0,51.07,51.07,51.01,51.01,1910.0
2019-03-27 13:50:00,51.0,51.0,50.97,50.99,2050.0,51.0,51.0,50.97,50.99,2050.0
2019-03-27 13:55:00,50.99,50.99,50.84,50.84,2000.0,50.99,50.99,50.84,50.84,2000.0
2019-03-27 14:00:00,50.86,50.98,50.8,50.96,5912.0,50.86,50.98,50.8,50.96,5912.0
2019-03-27 14:05:00,50.95,50.97,50.88,50.97,4500.0,50.95,50.97,50.88,50.97,4500.0
2019-03-27 14:10:00,50.98,51.06,50.96,50.99,3550.0,50.98,51.06,50.96,50.99,3550.0
2019-03-27 14:15:00,50.96,50.97,50.86,50.88,4325.0,50.96,50.97,50.86,50.88,4325.0
2019-03-27 14:20:00,50.87,50.97,50.84,50.95,2800.0,50.87,50.97,50.84,50.95,2800.0
2019-03-27 14:25:00,50.94,50.94,50.88,50.93,3200.0,50.94,50.94,50.88,50.93,3200.0
2019-03-27 14:30:00,50.92,50.95,50.89,50.93,2938.0,50.92,50.95,50.89,50.93,2938.0
2019-03-27 14:35:00,50.89,50.95,50.84,50.84,4560.0,50.89,50.95,50.84,50.84,4560.0
2019-03-27 14:40:00,50.84,50.91,50.84,50.9,6323.0,50.84,50.91,50.84,50.9,6323.0
2019-03-27 14:45:00,50.91,50.95,50.89,50.91,5394.0,50.91,50.95,50.89,50.91,5394.0
2019-03-27 14:50:00,50.89,51.0,50.89,50.96,7400.0,50.89,51.0,50.89,50.96,7400.0
2019-03-27 14:55:00,50.97,51.01,50.93,50.94,6302.0,50.97,51.01,50.93,50.94,6302.0
2019-03-27 15:00:00,50.97,50.97,50.88,50.9,3922.0,50.97,50.97,50.88,50.9,3922.0
2019-03-27 15:05:00,50.91,50.96,50.9,50.95,5122.0,50.91,50.96,50.9,50.95,5122.0
2019-03-27 15:10:00,50.95,51.04,50.88,50.95,5822.0,50.95,51.04,50.88,50.95,5822.0
2019-03-27 15:15:00,50.96,50.96,50.89,50.9,6831.0,50.96,50.96,50.89,50.9,6831.0
2019-03-27 15:20:00,50.92,50.97,50.88,50.94,17181.0,50.92,50.97,50.88,50.94,17181.0
2019-03-27 15:25:00,50.96,51.05,50.9,51.05,7110.0,50.96,51.05,50.9,51.05,7110.0
2019-03-27 15:30:00,51.05,51.11,51.03,51.04,21565.0,51.05,51.11,51.03,51.04,21565.0
2019-03-27 15:35:00,51.05,51.14,51.05,51.12,13354.0,51.05,51.14,51.05,51.12,13354.0
2019-03-27 15:40:00,51.12,51.13,51.07,51.1,11696.0,51.12,51.13,51.07,51.1,11696.0
2019-03-27 15:45:00,51.1,51.18,51.09,51.15,16226.0,51.1,51.18,51.09,51.15,16226.0
2019-03-27 15:50:00,51.15,51.22,51.15,51.16,25862.0,51.15,51.22,51.15,51.16,25862.0
2019-03-27 15:55:00,51.16,51.21,51.09,51.21,36755.0,51.16,51.21,51.09,51.21,36755.0
2019-03-28 09:30:00,51.22,51.32,51.0,51.18,13970.0,51.22,51.32,51.0,51.18,13970.0
2019-03-28 09:35:00,51.15,51.31,51.14,51.21,3043.0,51.15,51.31,51.14,51.21,3043.0
2019-03-28 09:40:00,51.18,51.23,51.1,51.19,7300.0,51.18,51.23,51.1,51.19,7300.0
2019-03-28 09:45:00,51.22,51.3,51.15,51.16,7083.0,51.22,51.3,51.15,51.16,7083.0
2019-03-28 09:50:00,51.19,51.24,51.1,51.15,17365.0,51.19,51.24,51.1,51.15,17365.0
2019-03-28 09:55:00,51.15,51.25,51.13,51.18,6913.0,51.15,51.25,51.13,51.18,6913.0
2019-03-28 10:00:00,51.19,51.42,51.15,51.39,15322.0,51.19,51.42,51.15,51.39,15322.0
2019-03-28 10:05:00,51.37,51.56,51.37,51.48,7358.0,51.37,51.56,51.37,51.48,7358.0
2019-03-28 10:10:00,51.5,51.54,51.2,51.25,6492.0,51.5,51.54,51.2,51.25,6492.0
2019-03-28 10:15:00,51.26,51.33,51.21,51.23,8426.0,51.26,51.33,51.21,51.23,8426.0
2019-03-28 10:20:00,51.23,51.35,51.21,51.28,6568.0,51.23,51.35,51.21,51.28,6568.0
2019-03-28 10:25:00,51.28,51.34,51.22,51.31,6650.0,51.28,51.34,51.22,51.31,6650.0
2019-03-28 10:30:00,51.34,51.36,51.25,51.34,4219.0,51.34,51.36,51.25,51.34,4219.0
2019-03-28 10:35:00,51.35,51.36,51.29,51.3,2900.0,51.35,51.36,51.29,51.3,2900.0
2019-03-28 10:40:00,51.28,51.38,51.27,51.33,7239.0,51.28,51.38,51.27,51.33,7239.0
2019-03-28 10:45:00,51.33,51.42,51.33,51.35,9569.0,51.33,51.42,51.33,51.35,9569.0
2019-03-28 10:50:00,51.34,51.35,51.29,51.29,6904.0,51.34,51.35,51.29,51.29,6904.0
2019-03-28 10:55:00,51.28,51.36,51.25,51.3,8689.0,51.28,51.36,51.25,51.3,8689.0
2019-03-28 11:00:00,51.3,51.39,51.24,51.25,11499.0,51.3,51.39,51.24,51.25,11499.0
2019-03-28 11:05:00,51.22,51.26,51.13,51.26,21029.0,51.22,51.26,51.13,51.26,21029.0
2019-03-28 11:10:00,51.25,51.4,51.23,51.33,10688.0,51.25,51.4,51.23,51.33,10688.0
2019-03-28 11:15:00,51.33,51.34,51.25,51.25,6565.0,51.33,51.34,51.25,51.25,6565.0
2019-03-28 11:20:00,51.24,51.43,51.23,51.34,12815.0,51.24,51.43,51.23,51.34,12815.0
2019-03-28 11:25:00,51.32,51.33,51.24,51.25,6995.0,51.32,51.33,51.24,51.25,6995.0
2019-03-28 11:30:00,51.25,51.34,51.24,51.32,9254.0,51.25,51.34,51.24,51.32,9254.0
2019-03-28 11:35:00,51.3,51.39,51.3,51.39,11556.0,51.3,51.39,51.3,51.39,11556.0
2019-03-28 11:40:00,51.38,51.38,51.28,51.33,9741.0,51.38,51.38,51.28,51.33,9741.0
2019-03-28 11:45:00,51.32,51.41,51.24,51.38,5510.0,51.32,51.41,51.24,51.38,5510.0
2019-03-28 11:50:00,51.37,51.42,51.26,51.29,6862.0,51.37,51.42,51.26,51.29,6862.0
2019-03-28 11:55:00,51.3,51.35,51.25,51.29,9003.0,51.3,51.35,51.25,51.29,9003.0
2019-03-28 12:00:00,51.3,51.32,51.26,51.26,2400.0,51.3,51.32,51.26,51.26,2400.0
2019-03-28 12:05:00,51.28,51.31,51.21,51.25,6406.0,51.28,51.31,51.21,51.25,6406.0
2019-03-28 12:10:00,51.23,51.25,51.15,51.19,3210.0,51.23,51.25,51.15,51.19,3210.0
2019-03-28 12:15:00,51.18,51.28,51.18,51.28,4700.0,51.18,51.28,51.18,51.28,4700.0
2019-03-28 12:20:00,51.29,51.37,51.25,51.33,17361.0,51.29,51.37,51.25,51.33,17361.0
2019-03-28 12:25:00,51.32,51.34,51.26,51.3,5685.0,51.32,51.34,51.26,51.3,5685.0
2019-03-28 12:30:00,51.28,51.3,51.25,51.26,4377.0,51.28,51.3,51.25,51.26,4377.0
2019-03-28 12:35:00,51.27,51.33,51.2,51.33,5000.0,51.27,51.33,51.2,51.33,5000.0
2019-03-28 12:40:00,51.31,51.38,51.31,51.36,7112.0,51.31,51.38,51.31,51.36,7112.0
2019-03-28 12:45:00,51.34,51.51,51.32,51.49,7300.0,51.34,51.51,51.32,51.49,7300.0
2019-03-28 12:50:00,51.51,51.71,51.51,51.68,12969.0,51.51,51.71,51.51,51.68,12969.0
2019-03-28 12:55:00,51.68,51.78,51.68,51.75,7599.0,51.68,51.78,51.68,51.75,7599.0
2019-03-28 13:00:00,51.77,51.88,51.75,51.79,6482.0,51.77,51.88,51.75,51.79,6482.0
2019-03-28 13:05:00,51.78,51.83,51.73,51.78,12217.0,51.78,51.83,51.73,51.78,12217.0
2019-03-28 13:10:00,51.77,51.82,51.75,51.77,4174.0,51.77,51.82,51.75,51.77,4174.0
2019-03-28 13:15:00,51.77,51.85,51.76,51.85,6019.0,51.77,51.85,51.76,51.85,6019.0
2019-03-28 13:20:00,51.85,51.94,51.84,51.91,9525.0,51.85,51.94,51.84,51.91,9525.0
2019-03-28 13:25:00,51.9,51.94,51.86,51.94,6269.0,51.9,51.94,51.86,51.94,6269.0
2019-03-28 13:30:00,51.94,51.94,51.87,51.87,7246.0,51.94,51.94,51.87,51.87,7246.0
2019-03-28 13:35:00,51.85,51.85,51.81,51.82,7649.0,51.85,51.85,51.81,51.82,7649.0
2019-03-28 13:40:00,51.81,51.91,51.81,51.89,6942.0,51.81,51.91,51.81,51.89,6942.0
2019-03-28 13:45:00,51.9,51.97,51.89,51.94,6329.0,51.9,51.97,51.89,51.94,6329.0
2019-03-28 13:50:00,51.95,51.98,51.92,51.92,4537.0,51.95,51.98,51.92,51.92,4537.0
2019-03-28 13:55:00,51.9,51.91,51.85,51.85,14020.0,51.9,51.91,51.85,51.85,14020.0
2019-03-28 14:00:00,51.85,51.87,51.78,51.83,8965.0,51.85,51.87,51.78,51.83,8965.0
2019-03-28 14:05:00,51.83,51.84,51.74,51.77,2700.0,51.83,51.84,51.74,51.77,2700.0
2019-03-28 14:10:00,51.77,51.79,51.72,51.73,4326.0,51.77,51.79,51.72,51.73,4326.0
2019-03-28 14:15:00,51.73,51.76,51.64,51.66,3352.0,51.73,51.76,51.64,51.66,3352.0
2019-03-28 14:20:00,51.63,51.64,51.55,51.55,12899.0,51.63,51.64,51.55,51.55,12899.0
2019-03-28 14:25:00,51.54,51.56,51.47,51.51,9952.0,51.54,51.56,51.47,51.51,9952.0
2019-03-28 14:30:00,51.53,51.6,51.51,51.56,2760.0,51.53,51.6,51.51,51.56,2760.0
2019-03-28 14:35:00,51.54,51.56,51.52,51.52,4648.0,51.54,51.56,51.52,51.52,4648.0
2019-03-28 14:40:00,51.53,51.55,51.48,51.49,5583.0,51.53,51.55,51.48,51.49,5583.0
2019-03-28 14:45:00,51.47,51.68,51.47,51.67,15512.0,51.47,51.68,51.47,51.67,15512.0
2019-03-28 14:50:00,51.68,51.7,51.64,51.7,4050.0,51.68,51.7,51.64,51.7,4050.0
2019-03-28 14:55:00,51.7,51.75,51.67,51.68,4400.0,51.7,51.75,51.67,51.68,4400.0
2019-03-28 15:00:00,51.68,51.8,51.64,51.74,6135.0,51.68,51.8,51.64,51.74,6135.0
2019-03-28 15:05:00,51.77,51.78,51.72,51.74,2402.0,51.77,51.78,51.72,51.74,2402.0
2019-03-28 15:10:00,51.71,51.79,51.71,51.77,3950.0,51.71,51.79,51.71,51.77,3950.0
2019-03-28 15:15:00,51.78,51.8,51.72,51.76,7873.0,51.78,51.8,51.72,51.76,7873.0
2019-03-28 15:20:00,51.77,51.8,51.75,51.79,5500.0,51.77,51.8,51.75,51.79,5500.0
2019-03-28 15:25:00,51.79,51.84,51.72,51.74,6950.0,51.79,51.84,51.72,51.74,6950.0
2019-03-28 15:30:00,51.74,51.87,51.71,51.84,17044.0,51.74,51.87,51.71,51.84,17044.0
2019-03-28 15:35:00,51.85,51.93,51.85,51.89,13926.0,51.85,51.93,51.85,51.89,13926.0
2019-03-28 15:40:00,51.88,51.89,51.81,51.83,12624.0,51.88,51.89,51.81,51.83,12624.0
2019-03-28 15:45:00,51.84,51.93,51.83,51.92,32278.0,51.84,51.93,51.83,51.92,32278.0
2019-03-28 15:50:00,51.91,52.0,51.88,51.98,23690.0,51.91,52.0,51.88,51.98,23690.0
2019-03-28 15:55:00,52.0,52.08,51.98,52.02,71638.0,52.0,52.08,51.98,52.02,71638.0
2019-03-29 09:30:00,52.68,52.96,52.34,52.65,15997.0,52.68,52.96,52.34,52.65,15997.0
2019-03-29 09:35:00,52.75,52.97,52.67,52.76,6378.0,52.75,52.97,52.67,52.76,6378.0
2019-03-29 09:40:00,52.78,52.85,52.67,52.85,7970.0,52.78,52.85,52.67,52.85,7970.0
2019-03-29 09:45:00,52.88,52.93,52.75,52.82,3868.0,52.88,52.93,52.75,52.82,3868.0
2019-03-29 09:50:00,52.82,52.93,52.73,52.8,10560.0,52.82,52.93,52.73,52.8,10560.0
2019-03-29 09:55:00,52.82,52.93,52.66,52.81,20225.0,52.82,52.93,52.66,52.81,20225.0
2019-03-29 10:00:00,52.83,52.84,52.74,52.82,5898.0,52.83,52.84,52.74,52.82,5898.0
2019-03-29 10:05:00,52.85,52.92,52.79,52.92,10955.0,52.85,52.92,52.79,52.92,10955.0
2019-03-29 10:10:00,52.92,52.95,52.83,52.95,5982.0,52.92,52.95,52.83,52.95,5982.0
2019-03-29 10:15:00,52.93,52.93,52.85,52.88,7545.0,52.93,52.93,52.85,52.88,7545.0
2019-03-29 10:20:00,52.88,52.92,52.81,52.89,18648.0,52.88,52.92,52.81,52.89,18648.0
2019-03-29 10:25:00,52.9,52.99,52.9,52.95,7784.0,52.9,52.99,52.9,52.95,7784.0
2019-03-29 10:30:00,52.98,53.0,52.92,52.95,5600.0,52.98,53.0,52.92,52.95,5600.0
2019-03-29 10:35:00,52.97,52.99,52.86,52.95,5539.0,52.97,52.99,52.86,52.95,5539.0
2019-03-29 10:40:00,52.93,52.95,52.79,52.79,22462.0,52.93,52.95,52.79,52.79,22462.0
2019-03-29 10:45:00,52.8,52.85,52.77,52.81,8633.0,52.8,52.85,52.77,52.81,8633.0
2019-03-29 10:50:00,52.8,52.8,52.73,52.75,12528.0,52.8,52.8,52.73,52.75,12528.0
2019-03-29 10:55:00,52.75,52.84,52.74,52.84,7502.0,52.75,52.84,52.74,52.84,7502.0
2019-03-29 11:00:00,52.85,52.9,52.8,52.8,4900.0,52.85,52.9,52.8,52.8,4900.0
2019-03-29 11:05:00,52.8,52.89,52.75,52.88,3935.0,52.8,52.89,52.75,52.88,3935.0
2019-03-29 11:10:00,52.89,52.92,52.84,52.84,3100.0,52.89,52.92,52.84,52.84,3100.0
2019-03-29 11:15:00,52.86,52.91,52.83,52.83,2300.0,52.86,52.91,52.83,52.83,2300.0
2019-03-29 11:20:00,52.82,52.85,52.75,52.81,4900.0,52.82,52.85,52.75,52.81,4900.0
2019-03-29 11:25:00,52.79,52.8,52.74,52.79,5400.0,52.79,52.8,52.74,52.79,5400.0
2019-03-29 11:30:00,52.75,52.85,52.75,52.82,4400.0,52.75,52.85,52.75,52.82,4400.0
2019-03-29 11:35:00,52.84,52.85,52.76,52.83,7852.0,52.84,52.85,52.76,52.83,7852.0
2019-03-29 11:40:00,52.83,52.86,52.67,52.71,9382.0,52.83,52.86,52.67,52.71,9382.0
2019-03-29 11:45:00,52.7,52.76,52.66,52.66,10910.0,52.7,52.76,52.66,52.66,10910.0
2019-03-29 11:50:00,52.66,52.7,52.6,52.63,7300.0,52.66,52.7,52.6,52.63,7300.0
2019-03-29 11:55:00,52.62,52.63,52.51,52.52,6931.0,52.62,52.63,52.51,52.52,6931.0
2019-03-29 12:00:00,52.51,52.55,52.51,52.53,1600.0,52.51,52.55,52.51,52.53,1600.0
2019-03-29 12:05:00,52.55,52.55,52.46,52.51,3600.0,52.55,52.55,52.46,52.51,3600.0
2019-03-29 12:10:00,52.53,52.53,52.44,52.45,5605.0,52.53,52.53,52.44,52.45,5605.0
2019-03-29 12:15:00,52.44,52.47,52.41,52.41,2858.0,52.44,52.47,52.41,52.41,2858.0
2019-03-29 12:20:00,52.42,52.43,52.4,52.43,2300.0,52.42,52.43,52.4,52.43,2300.0
2019-03-29 12:25:00,52.43,52.44,52.35,52.41,6132.0,52.43,52.44,52.35,52.41,6132.0
2019-03-29 12:30:00,52.38,52.44,52.35,52.4,3431.0,52.38,52.44,52.35,52.4,3431.0
2019-03-29 12:35:00,52.41,52.45,52.4,52.45,1400.0,52.41,52.45,52.4,52.45,1400.0
2019-03-29 12:40:00,52.45,52.54,52.41,52.46,15577.0,52.45,52.54,52.41,52.46,15577.0
2019-03-29 12:45:00,52.47,52.55,52.46,52.51,5700.0,52.47,52.55,52.46,52.51,5700.0
2019-03-29 12:50:00,52.51,52.52,52.48,52.52,2800.0,52.51,52.52,52.48,52.52,2800.0
2019-03-29 12:55:00,52.48,52.52,52.47,52.51,1700.0,52.48,52.52,52.47,52.51,1700.0
2019-03-29 13:00:00,52.52,52.54,52.5,52.54,1630.0,52.52,52.54,52.5,52.54,1630.0
2019-03-29 13:05:00,52.57,52.63,52.56,52.59,4549.0,52.57,52.63,52.56,52.59,4549.0
2019-03-29 13:10:00,52.62,52.63,52.59,52.59,1500.0,52.62,52.63,52.59,52.59,1500.0
2019-03-29 13:15:00,52.58,52.58,52.54,52.57,2654.0,52.58,52.58,52.54,52.57,2654.0
2019-03-29 13:20:00,52.57,52.59,52.49,52.59,5610.0,52.57,52.59,52.49,52.59,5610.0
2019-03-29 13:25:00,52.6,52.61,52.58,52.61,2544.0,52.6,52.61,52.58,52.61,2544.0
2019-03-29 13:30:00,52.58,52.6,52.56,52.6,1000.0,52.58,52.6,52.56,52.6,1000.0
2019-03-29 13:35:00,52.57,52.6,52.56,52.6,2600.0,52.57,52.6,52.56,52.6,2600.0
2019-03-29 13:40:00,52.6,52.64,52.6,52.64,600.0,52.6,52.64,52.6,52.64,600.0
2019-03-29 13:45:00,52.63,52.64,52.54,52.6,9140.0,52.63,52.64,52.54,52.6,9140.0
2019-03-29 13:50:00,52.61,52.62,52.59,52.6,913.0,52.61,52.62,52.59,52.6,913.0
2019-03-29 13:55:00,52.61,52.61,52.53,52.59,5056.0,52.61,52.61,52.53,52.59,5056.0
2019-03-29 14:00:00,52.56,52.6,52.56,52.6,3155.0,52.56,52.6,52.56,52.6,3155.0
2019-03-29 14:05:00,52.6,52.65,52.6,52.64,3425.0,52.6,52.65,52.6,52.64,3425.0
2019-03-29 14:10:00,52.65,52.65,52.59,52.63,4456.0,52.65,52.65,52.59,52.63,4456.0
2019-03-29 14:15:00,52.65,52.67,52.61,52.62,2326.0,52.65,52.67,52.61,52.62,2326.0
2019-03-29 14:20:00,52.61,52.64,52.57,52.62,2700.0,52.61,52.64,52.57,52.62,2700.0
2019-03-29 14:25:00,52.61,52.68,52.61,52.67,2000.0,52.61,52.68,52.61,52.67,2000.0
2019-03-29 14:30:00,52.66,52.72,52.66,52.72,3425.0,52.66,52.72,52.66,52.72,3425.0
2019-03-29 14:35:00,52.72,52.74,52.67,52.7,4200.0,52.72,52.74,52.67,52.7,4200.0
2019-03-29 14:40:00,52.69,52.77,52.64,52.73,6633.0,52.69,52.77,52.64,52.73,6633.0
2019-03-29 14:45:00,52.72,52.78,52.72,52.76,7709.0,52.72,52.78,52.72,52.76,7709.0
2019-03-29 14:50:00,52.76,52.84,52.73,52.84,7363.0,52.76,52.84,52.73,52.84,7363.0
2019-03-29 14:55:00,52.82,52.84,52.76,52.78,4402.0,52.82,52.84,52.76,52.78,4402.0
2019-03-29 15:00:00,52.79,52.83,52.77,52.79,7838.0,52.79,52.83,52.77,52.79,7838.0
2019-03-29 15:05:00,52.78,52.79,52.74,52.76,4918.0,52.78,52.79,52.74,52.76,4918.0
2019-03-29 15:10:00,52.77,52.78,52.73,52.75,7996.0,52.77,52.78,52.73,52.75,7996.0
2019-03-29 15:15:00,52.74,52.82,52.74,52.77,6150.0,52.74,52.82,52.74,52.77,6150.0
2019-03-29 15:20:00,52.76,52.8,52.75,52.76,6704.0,52.76,52.8,52.75,52.76,6704.0
2019-03-29 15:25:00,52.76,52.79,52.74,52.76,6466.0,52.76,52.79,52.74,52.76,6466.0
2019-03-29 15:30:00,52.77,52.85,52.73,52.84,14541.0,52.77,52.85,52.73,52.84,14541.0
2019-03-29 15:35:00,52.84,52.88,52.78,52.86,36328.0,52.84,52.88,52.78,52.86,36328.0
2019-03-29 15:40:00,52.86,52.9,52.84,52.86,35691.0,52.86,52.9,52.84,52.86,35691.0
2019-03-29 15:45:00,52.86,52.87,52.76,52.76,18866.0,52.86,52.87,52.76,52.76,18866.0
2019-03-29 15:50:00,52.76,52.8,52.71,52.76,27439.0,52.76,52.8,52.71,52.76,27439.0
2019-03-29 15:55:00,52.77,52.9,52.77,52.85,52932.0,52.77,52.9,52.77,52.85,52932.0
2019-04-01 09:30:00,53.29,53.5,53.22,53.46,18627.0,53.29,53.5,53.22,53.46,18627.0
2019-04-01 09:35:00,53.48,53.69,53.48,53.57,21892.0,53.48,53.69,53.48,53.57,21892.0
2019-04-01 09:40:00,53.63,53.69,53.5,53.62,20391.0,53.63,53.69,53.5,53.62,20391.0
2019-04-01 09:45:00,53.6,53.74,53.6,53.66,26364.0,53.6,53.74,53.6,53.66,26364.0
2019-04-01 09:50:00,53.65,53.95,53.65,53.78,50764.0,53.65,53.95,53.65,53.78,50764.0
2019-04-01 09:55:00,53.77,53.81,53.61,53.7,34148.0,53.77,53.81,53.61,53.7,34148.0
2019-04-01 10:00:00,53.7,53.9,53.7,53.76,41846.0,53.7,53.9,53.7,53.76,41846.0
2019-04-01 10:05:00,53.74,53.94,53.72,53.84,30878.0,53.74,53.94,53.72,53.84,30878.0
2019-04-01 10:10:00,53.84,53.97,53.79,53.93,19174.0,53.84,53.97,53.79,53.93,19174.0
2019-04-01 10:15:00,53.93,53.94,53.84,53.89,18542.0,53.93,53.94,53.84,53.89,18542.0
2019-04-01 10:20:00,53.91,53.95,53.84,53.85,24935.0,53.91,53.95,53.84,53.85,24935.0
2019-04-01 10:25:00,53.86,53.88,53.76,53.8,13506.0,53.86,53.88,53.76,53.8,13506.0
2019-04-01 10:30:00,53.8,53.85,53.66,53.66,11125.0,53.8,53.85,53.66,53.66,11125.0
2019-04-01 10:35:00,53.67,53.68,53.46,53.49,13933.0,53.67,53.68,53.46,53.49,13933.0
2019-04-01 10:40:00,53.51,53.52,53.45,53.46,5756.0,53.51,53.52,53.45,53.46,5756.0
2019-04-01 10:45:00,53.43,53.5,53.33,53.38,15598.0,53.43,53.5,53.33,53.38,15598.0
2019-04-01 10:50:00,53.4,53.47,53.3,53.47,14400.0,53.4,53.47,53.3,53.47,14400.0
2019-04-01 10:55:00,53.45,53.46,53.32,53.32,4100.0,53.45,53.46,53.32,53.32,4100.0
2019-04-01 11:00:00,53.33,53.51,53.31,53.44,22783.0,53.33,53.51,53.31,53.44,22783.0
2019-04-01 11:05:00,53.41,53.46,53.39,53.39,5490.0,53.41,53.46,53.39,53.39,5490.0
2019-04-01 11:10:00,53.39,53.39,53.2,53.24,2100.0,53.39,53.39,53.2,53.24,2100.0
2019-04-01 11:15:00,53.22,53.53,53.18,53.47,18100.0,53.22,53.53,53.18,53.47,18100.0
2019-04-01 11:20:00,53.45,53.49,53.41,53.46,6200.0,53.45,53.49,53.41,53.46,6200.0
2019-04-01 11:25:00,53.46,53.5,53.4,53.49,8725.0,53.46,53.5,53.4,53.49,8725.0
2019-04-01 11:30:00,53.48,53.51,53.36,53.36,10364.0,53.48,53.51,53.36,53.36,10364.0
2019-04-01 11:35:00,53.37,53.4,53.32,53.33,1494.0,53.37,53.4,53.32,53.33,1494.0
2019-04-01 11:40:00,53.34,53.39,53.25,53.32,5150.0,53.34,53.39,53.25,53.32,5150.0
2019-04-01 11:45:00,53.33,53.5,53.3,53.48,9100.0,53.33,53.5,53.3,53.48,9100.0
2019-04-01 11:50:00,53.47,53.49,53.42,53.47,7198.0,53.47,53.49,53.42,53.47,7198.0
2019-04-01 11:55:00,53.46,53.46,53.36,53.36,4650.0,53.46,53.46,53.36,53.36,4650.0
2019-04-01 12:00:00,53.36,53.38,53.3,53.32,5383.0,53.36,53.38,53.3,53.32,5383.0
2019-04-01 12:05:00,53.29,53.36,53.25,53.36,5252.0,53.29,53.36,53.25,53.36,5252.0
2019-04-01 12:10:00,53.36,53.41,53.34,53.39,4544.0,53.36,53.41,53.34,53.39,4544.0
2019-04-01 12:15:00,53.4,53.58,53.4,53.57,4855.0,53.4,53.58,53.4,53.57,4855.0
2019-04-01 12:20:00,53.57,53.59,53.53,53.56,10200.0,53.57,53.59,53.53,53.56,10200.0
2019-04-01 12:25:00,53.57,53.58,53.51,53.53,3057.0,53.57,53.58,53.51,53.53,3057.0
2019-04-01 12:30:00,53.55,53.67,53.55,53.63,6707.0,53.55,53.67,53.55,53.63,6707.0
2019-04-01 12:35:00,53.62,53.63,53.58,53.6,2090.0,53.62,53.63,53.58,53.6,2090.0
2019-04-01 12:40:00,53.64,53.66,53.59,53.63,3452.0,53.64,53.66,53.59,53.63,3452.0
2019-04-01 12:45:00,53.65,53.7,53.62,53.69,3730.0,53.65,53.7,53.62,53.69,3730.0
2019-04-01 12:50:00,53.7,53.71,53.61,53.7,2400.0,53.7,53.71,53.61,53.7,2400.0
2019-04-01 12:55:00,53.7,53.77,53.66,53.77,5327.0,53.7,53.77,53.66,53.77,5327.0
2019-04-01 13:00:00,53.75,53.79,53.72,53.79,4013.0,53.75,53.79,53.72,53.79,4013.0
2019-04-01 13:05:00,53.77,53.78,53.72,53.76,3935.0,53.77,53.78,53.72,53.76,3935.0
2019-04-01 13:10:00,53.78,53.78,53.71,53.72,3700.0,53.78,53.78,53.71,53.72,3700.0
2019-04-01 13:15:00,53.71,53.71,53.67,53.67,2150.0,53.71,53.71,53.67,53.67,2150.0
2019-04-01 13:20:00,53.65,53.69,53.62,53.69,5109.0,53.65,53.69,53.62,53.69,5109.0
2019-04-01 13:25:00,53.68,53.76,53.68,53.75,5483.0,53.68,53.76,53.68,53.75,5483.0
2019-04-01 13:30:00,53.73,53.81,53.73,53.76,7795.0,53.73,53.81,53.73,53.76,7795.0
2019-04-01 13:35:00,53.74,53.79,53.74,53.76,2480.0,53.74,53.79,53.74,53.76,2480.0
2019-04-01 13:40:00,53.76,53.83,53.75,53.79,4955.0,53.76,53.83,53.75,53.79,4955.0
2019-04-01 13:45:00,53.79,53.86,53.77,53.83,3340.0,53.79,53.86,53.77,53.83,3340.0
2019-04-01 13:50:00,53.82,53.88,53.81,53.86,5800.0,53.82,53.88,53.81,53.86,5800.0
2019-04-01 13:55:00,53.86,53.88,53.82,53.84,6815.0,53.86,53.88,53.82,53.84,6815.0
2019-04-01 14:00:00,53.84,53.93,53.82,53.88,10361.0,53.84,53.93,53.82,53.88,10361.0
2019-04-01 14:05:00,53.86,53.98,53.86,53.96,68461.0,53.86,53.98,53.86,53.96,68461.0
2019-04-01 14:10:00,53.96,54.07,53.96,54.03,22420.0,53.96,54.07,53.96,54.03,22420.0
2019-04-01 14:15:00,54.03,54.08,54.01,54.03,5341.0,54.03,54.08,54.01,54.03,5341.0
2019-04-01 14:20:00,54.06,54.13,54.03,54.03,9450.0,54.06,54.13,54.03,54.03,9450.0
2019-04-01 14:25:00,54.02,54.02,53.93,53.94,6854.0,54.02,54.02,53.93,53.94,6854.0
2019-04-01 14:30:00,53.96,54.12,53.96,54.12,17904.0,53.96,54.12,53.96,54.12,17904.0
2019-04-01 14:35:00,54.13,54.2,54.08,54.09,7740.0,54.13,54.2,54.08,54.09,7740.0
2019-04-01 14:40:00,54.09,54.16,54.07,54.07,16715.0,54.09,54.16,54.07,54.07,16715.0
2019-04-01 14:45:00,54.04,54.09,54.0,54.03,13863.0,54.04,54.09,54.0,54.03,13863.0
2019-04-01 14:50:00,54.02,54.06,53.97,54.01,14144.0,54.02,54.06,53.97,54.01,14144.0
2019-04-01 14:55:00,54.01,54.12,54.0,54.12,13886.0,54.01,54.12,54.0,54.12,13886.0
2019-04-01 15:00:00,54.11,54.15,54.04,54.04,11425.0,54.11,54.15,54.04,54.04,11425.0
2019-04-01 15:05:00,54.03,54.12,54.0,54.0,16191.0,54.03,54.12,54.0,54.0,16191.0
2019-04-01 15:10:00,54.0,54.09,53.99,54.01,16987.0,54.0,54.09,53.99,54.01,16987.0
2019-04-01 15:15:00,54.03,54.06,53.99,54.06,11515.0,54.03,54.06,53.99,54.06,11515.0
2019-04-01 15:20:00,54.06,54.08,54.02,54.04,7845.0,54.06,54.08,54.02,54.04,7845.0
2019-04-01 15:25:00,54.03,54.1,54.02,54.06,11065.0,54.03,54.1,54.02,54.06,11065.0
2019-04-01 15:30:00,54.07,54.13,54.02,54.05,17278.0,54.07,54.13,54.02,54.05,17278.0
2019-04-01 15:35:00,54.07,54.17,54.06,54.14,17550.0,54.07,54.17,54.06,54.14,17550.0
2019-04-01 15:40:00,54.13,54.13,54.07,54.1,16336.0,54.13,54.13,54.07,54.1,16336.0
2019-04-01 15:45:00,54.09,54.11,54.03,54.05,28854.0,54.09,54.11,54.03,54.05,28854.0
2019-04-01 15:50:00,54.06,54.15,54.06,54.13,27521.0,54.06,54.15,54.06,54.13,27521.0
2019-04-01 15:55:00,54.14,54.16,54.08,54.11,41821.0,54.14,54.16,54.08,54.11,41821.0
2019-04-02 09:30:00,54.2,54.2,53.86,54.05,17864.0,54.2,54.2,53.86,54.05,17864.0
2019-04-02 09:35:00,54.1,54.34,54.07,54.33,16570.0,54.1,54.34,54.07,54.33,16570.0
2019-04-02 09:40:00,54.39,54.43,54.23,54.27,2000.0,54.39,54.43,54.23,54.27,2000.0
2019-04-02 09:45:00,54.17,54.33,54.16,54.23,5623.0,54.17,54.33,54.16,54.23,5623.0
2019-04-02 09:50:00,54.27,54.4,54.26,54.35,5362.0,54.27,54.4,54.26,54.35,5362.0
2019-04-02 09:55:00,54.35,54.46,54.17,54.21,9610.0,54.35,54.46,54.17,54.21,9610.0
2019-04-02 10:00:00,54.25,54.26,54.0,54.06,12716.0,54.25,54.26,54.0,54.06,12716.0
2019-04-02 10:05:00,54.13,54.13,53.68,54.01,49178.0,54.13,54.13,53.68,54.01,49178.0
2019-04-02 10:10:00,54.01,54.01,53.85,53.88,4459.0,54.01,54.01,53.85,53.88,4459.0
2019-04-02 10:15:00,53.85,53.9,53.73,53.87,7324.0,53.85,53.9,53.73,53.87,7324.0
2019-04-02 10:20:00,53.82,53.86,53.73,53.73,3715.0,53.82,53.86,53.73,53.73,3715.0
2019-04-02 10:25:00,53.74,53.88,53.74,53.8,2714.0,53.74,53.88,53.74,53.8,2714.0
2019-04-02 10:30:00,53.83,53.83,53.69,53.69,7932.0,53.83,53.83,53.69,53.69,7932.0
2019-04-02 10:35:00,53.67,53.71,53.64,53.64,9740.0,53.67,53.71,53.64,53.64,9740.0
2019-04-02 10:40:00,53.61,53.7,53.57,53.65,10577.0,53.61,53.7,53.57,53.65,10577.0
2019-04-02 10:45:00,53.65,53.68,53.46,53.52,5375.0,53.65,53.68,53.46,53.52,5375.0
2019-04-02 10:50:00,53.49,53.61,53.49,53.57,7500.0,53.49,53.61,53.49,53.57,7500.0
2019-04-02 10:55:00,53.55,53.55,53.42,53.46,7850.0,53.55,53.55,53.42,53.46,7850.0
2019-04-02 11:00:00,53.46,53.56,53.24,53.39,17295.0,53.46,53.56,53.24,53.39,17295.0
2019-04-02 11:05:00,53.4,53.48,53.38,53.47,3825.0,53.4,53.48,53.38,53.47,3825.0
2019-04-02 11:10:00,53.48,53.5,53.35,53.5,10547.0,53.48,53.5,53.35,53.5,10547.0
2019-04-02 11:15:00,53.45,53.61,53.45,53.55,6010.0,53.45,53.61,53.45,53.55,6010.0
2019-04-02 11:20:00,53.55,53.78,53.55,53.75,5063.0,53.55,53.78,53.55,53.75,5063.0
2019-04-02 11:25:00,53.75,53.81,53.74,53.77,5066.0,53.75,53.81,53.74,53.77,5066.0
2019-04-02 11:30:00,53.79,53.79,53.72,53.72,1548.0,53.79,53.79,53.72,53.72,1548.0
2019-04-02 11:35:00,53.73,53.82,53.69,53.69,8917.0,53.73,53.82,53.69,53.69,8917.0
2019-04-02 11:40:00,53.7,53.8,53.7,53.72,3100.0,53.7,53.8,53.7,53.72,3100.0
2019-04-02 11:45:00,53.76,53.87,53.74,53.87,2944.0,53.76,53.87,53.74,53.87,2944.0
2019-04-02 11:50:00,53.86,53.87,53.76,53.76,4681.0,53.86,53.87,53.76,53.76,4681.0
2019-04-02 11:55:00,53.81,53.81,53.75,53.75,800.0,53.81,53.81,53.75,53.75,800.0
2019-04-02 12:00:00,53.73,53.76,53.72,53.74,3400.0,53.73,53.76,53.72,53.74,3400.0
2019-04-02 12:05:00,53.74,53.74,53.67,53.67,2900.0,53.74,53.74,53.67,53.67,2900.0
2019-04-02 12:10:00,53.67,53.67,53.59,53.59,7000.0,53.67,53.67,53.59,53.59,7000.0
2019-04-02 12:15:00,53.58,53.61,53.55,53.59,6097.0,53.58,53.61,53.55,53.59,6097.0
2019-04-02 12:20:00,53.57,53.58,53.47,53.48,7779.0,53.57,53.58,53.47,53.48,7779.0
2019-04-02 12:25:00,53.48,53.49,53.41,53.46,3844.0,53.48,53.49,53.41,53.46,3844.0
2019-04-02 12:30:00,53.45,53.54,53.44,53.54,5761.0,53.45,53.54,53.44,53.54,5761.0
2019-04-02 12:35:00,53.53,53.54,53.49,53.51,2900.0,53.53,53.54,53.49,53.51,2900.0
2019-04-02 12:40:00,53.51,53.55,53.49,53.49,3713.0,53.51,53.55,53.49,53.49,3713.0
2019-04-02 12:45:00,53.49,53.54,53.48,53.51,2575.0,53.49,53.54,53.48,53.51,2575.0
2019-04-02 12:50:00,53.5,53.57,53.5,53.55,3118.0,53.5,53.57,53.5,53.55,3118.0
2019-04-02 12:55:00,53.54,53.57,53.52,53.56,3319.0,53.54,53.57,53.52,53.56,3319.0
2019-04-02 13:00:00,53.56,53.56,53.51,53.54,2200.0,53.56,53.56,53.51,53.54,2200.0
2019-04-02 13:05:00,53.53,53.72,53.51,53.72,3810.0,53.53,53.72,53.51,53.72,3810.0
2019-04-02 13:10:00,53.69,53.77,53.68,53.77,2744.0,53.69,53.77,53.68,53.77,2744.0
2019-04-02 13:15:00,53.77,53.8,53.75,53.75,2000.0,53.77,53.8,53.75,53.75,2000.0
2019-04-02 13:20:00,53.73,53.75,53.68,53.69,1572.0,53.73,53.75,53.68,53.69,1572.0
2019-04-02 13:25:00,53.69,53.69,53.6,53.64,2869.0,53.69,53.69,53.6,53.64,2869.0
2019-04-02 13:30:00,53.64,53.65,53.59,53.59,2118.0,53.64,53.65,53.59,53.59,2118.0
2019-04-02 13:35:00,53.61,53.65,53.6,53.6,5835.0,53.61,53.65,53.6,53.6,5835.0
2019-04-02 13:40:00,53.62,53.65,53.58,53.59,5400.0,53.62,53.65,53.58,53.59,5400.0
2019-04-02 13:45:00,53.59,53.6,53.57,53.57,3367.0,53.59,53.6,53.57,53.57,3367.0
2019-04-02 13:50:00,53.57,53.57,53.51,53.53,3311.0,53.57,53.57,53.51,53.53,3311.0
2019-04-02 13:55:00,53.52,53.55,53.52,53.55,1681.0,53.52,53.55,53.52,53.55,1681.0
2019-04-02 14:00:00,53.55,53.55,53.46,53.5,2980.0,53.55,53.55,53.46,53.5,2980.0
2019-04-02 14:05:00,53.51,53.54,53.5,53.53,1973.0,53.51,53.54,53.5,53.53,1973.0
2019-04-02 14:10:00,53.52,53.64,53.52,53.63,5821.0,53.52,53.64,53.52,53.63,5821.0
2019-04-02 14:15:00,53.64,53.65,53.6,53.6,3300.0,53.64,53.65,53.6,53.6,3300.0
2019-04-02 14:20:00,53.62,53.64,53.59,53.59,3571.0,53.62,53.64,53.59,53.59,3571.0
2019-04-02 14:25:00,53.61,53.62,53.59,53.61,4410.0,53.61,53.62,53.59,53.61,4410.0
2019-04-02 14:30:00,53.61,53.72,53.6,53.72,7104.0,53.61,53.72,53.6,53.72,7104.0
2019-04-02 14:35:00,53.72,53.72,53.65,53.68,3361.0,53.72,53.72,53.65,53.68,3361.0
2019-04-02 14:40:00,53.7,53.7,53.65,53.7,2633.0,53.7,53.7,53.65,53.7,2633.0
2019-04-02 14:45:00,53.71,53.79,53.71,53.76,7360.0,53.71,53.79,53.71,53.76,7360.0
2019-04-02 14:50:00,53.74,53.83,53.74,53.82,2992.0,53.74,53.83,53.74,53.82,2992.0
2019-04-02 14:55:00,53.83,53.86,53.82,53.83,2339.0,53.83,53.86,53.82,53.83,2339.0
2019-04-02 15:00:00,53.83,53.84,53.82,53.83,3668.0,53.83,53.84,53.82,53.83,3668.0
2019-04-02 15:05:00,53.84,53.85,53.77,53.78,4772.0,53.84,53.85,53.77,53.78,4772.0
2019-04-02 15:10:00,53.79,53.81,53.77,53.81,6338.0,53.79,53.81,53.77,53.81,6338.0
2019-04-02 15:15:00,53.82,53.92,53.79,53.92,6188.0,53.82,53.92,53.79,53.92,6188.0
2019-04-02 15:20:00,53.92,53.92,53.87,53.9,4982.0,53.92,53.92,53.87,53.9,4982.0
2019-04-02 15:25:00,53.91,53.97,53.91,53.97,5883.0,53.91,53.97,53.91,53.97,5883.0
2019-04-02 15:30:00,53.96,54.04,53.94,54.03,8482.0,53.96,54.04,53.94,54.03,8482.0
2019-04-02 15:35:00,54.03,54.06,53.99,54.0,5818.0,54.03,54.06,53.99,54.0,5818.0
2019-04-02 15:40:00,54.0,54.0,53.96,53.96,5422.0,54.0,54.0,53.96,53.96,5422.0
2019-04-02 15:45:00,53.95,53.96,53.8,53.8,27811.0,53.95,53.96,53.8,53.8,27811.0
2019-04-02 15:50:00,53.8,53.92,53.8,53.91,12455.0,53.8,53.92,53.8,53.91,12455.0
2019-04-02 15:55:00,53.9,53.96,53.87,53.88,30077.0,53.9,53.96,53.87,53.88,30077.0
2019-04-03 09:30:00,54.43,54.68,54.3,54.56,24385.0,54.43,54.68,54.3,54.56,24385.0
2019-04-03 09:35:00,54.48,54.59,54.41,54.52,18027.0,54.48,54.59,54.41,54.52,18027.0
2019-04-03 09:40:00,54.57,54.73,54.57,54.57,16948.0,54.57,54.73,54.57,54.57,16948.0
2019-04-03 09:45:00,54.53,54.72,54.53,54.72,6030.0,54.53,54.72,54.53,54.72,6030.0
2019-04-03 09:50:00,54.67,54.73,54.52,54.61,17379.0,54.67,54.73,54.52,54.61,17379.0
2019-04-03 09:55:00,54.61,54.68,54.5,54.5,10073.0,54.61,54.68,54.5,54.5,10073.0
2019-04-03 10:00:00,54.44,54.57,54.42,54.46,8164.0,54.44,54.57,54.42,54.46,8164.0
2019-04-03 10:05:00,54.41,54.59,54.33,54.52,9459.0,54.41,54.59,54.33,54.52,9459.0
2019-04-03 10:10:00,54.47,54.67,54.47,54.64,5982.0,54.47,54.67,54.47,54.64,5982.0
2019-04-03 10:15:00,54.63,54.79,54.62,54.72,14392.0,54.63,54.79,54.62,54.72,14392.0
2019-04-03 10:20:00,54.75,54.75,54.68,54.68,2800.0,54.75,54.75,54.68,54.68,2800.0
2019-04-03 10:25:00,54.72,54.72,54.55,54.6,6400.0,54.72,54.72,54.55,54.6,6400.0
2019-04-03 10:30:00,54.56,54.79,54.47,54.75,14980.0,54.56,54.79,54.47,54.75,14980.0
2019-04-03 10:35:00,54.71,54.81,54.66,54.79,6125.0,54.71,54.81,54.66,54.79,6125.0
2019-04-03 10:40:00,54.8,54.8,54.54,54.54,4186.0,54.8,54.8,54.54,54.54,4186.0
2019-04-03 10:45:00,54.58,54.64,54.58,54.59,3694.0,54.58,54.64,54.58,54.59,3694.0
2019-04-03 10:50:00,54.57,54.74,54.54,54.74,13626.0,54.57,54.74,54.54,54.74,13626.0
2019-04-03 10:55:00,54.66,54.77,54.66,54.77,3780.0,54.66,54.77,54.66,54.77,3780.0
2019-04-03 11:00:00,54.81,54.84,54.76,54.77,6050.0,54.81,54.84,54.76,54.77,6050.0
2019-04-03 11:05:00,54.82,54.82,54.68,54.73,5221.0,54.82,54.82,54.68,54.73,5221.0
2019-04-03 11:10:00,54.72,54.9,54.65,54.84,20162.0,54.72,54.9,54.65,54.84,20162.0
2019-04-03 11:15:00,54.83,54.83,54.67,54.78,5935.0,54.83,54.83,54.67,54.78,5935.0
2019-04-03 11:20:00,54.78,54.81,54.66,54.69,2057.0,54.78,54.81,54.66,54.69,2057.0
2019-04-03 11:25:00,54.71,54.84,54.7,54.81,3035.0,54.71,54.84,54.7,54.81,3035.0
2019-04-03 11:30:00,54.79,54.91,54.78,54.78,4590.0,54.79,54.91,54.78,54.78,4590.0
2019-04-03 11:35:00,54.82,54.82,54.75,54.8,2304.0,54.82,54.82,54.75,54.8,2304.0
2019-04-03 11:40:00,54.82,54.92,54.81,54.85,4100.0,54.82,54.92,54.81,54.85,4100.0
2019-04-03 11:45:00,54.87,54.94,54.82,54.91,12350.0,54.87,54.94,54.82,54.91,12350.0
2019-04-03 11:50:00,54.92,55.07,54.92,55.06,25164.0,54.92,55.07,54.92,55.06,25164.0
2019-04-03 11:55:00,55.07,55.08,55.0,55.07,5533.0,55.07,55.08,55.0,55.07,5533.0
2019-04-03 12:00:00,55.07,55.29,55.07,55.25,101064.0,55.07,55.29,55.07,55.25,101064.0
2019-04-03 12:05:00,55.27,55.36,55.21,55.34,7602.0,55.27,55.36,55.21,55.34,7602.0
2019-04-03 12:10:00,55.34,55.35,55.23,55.28,8362.0,55.34,55.35,55.23,55.28,8362.0
2019-04-03 12:15:00,55.26,55.26,55.07,55.14,11468.0,55.26,55.26,55.07,55.14,11468.0
2019-04-03 12:20:00,55.16,55.25,55.1,55.25,6611.0,55.16,55.25,55.1,55.25,6611.0
2019-04-03 12:25:00,55.26,55.3,55.22,55.22,5434.0,55.26,55.3,55.22,55.22,5434.0
2019-04-03 12:30:00,55.22,55.22,55.15,55.19,7600.0,55.22,55.22,55.15,55.19,7600.0
2019-04-03 12:35:00,55.16,55.19,55.14,55.19,2899.0,55.16,55.19,55.14,55.19,2899.0
2019-04-03 12:40:00,55.19,55.3,55.18,55.29,13911.0,55.19,55.3,55.18,55.29,13911.0
2019-04-03 12:45:00,55.28,55.3,55.23,55.28,8100.0,55.28,55.3,55.23,55.28,8100.0
2019-04-03 12:50:00,55.28,55.31,55.24,55.26,4845.0,55.28,55.31,55.24,55.26,4845.0
2019-04-03 12:55:00,55.25,55.32,55.24,55.26,5330.0,55.25,55.32,55.24,55.26,5330.0
2019-04-03 13:00:00,55.27,55.33,55.27,55.31,11489.0,55.27,55.33,55.27,55.31,11489.0
2019-04-03 13:05:00,55.32,55.42,55.31,55.41,7474.0,55.32,55.42,55.31,55.41,7474.0
2019-04-03 13:10:00,55.41,55.42,55.35,55.36,7440.0,55.41,55.42,55.35,55.36,7440.0
2019-04-03 13:15:00,55.36,55.42,55.36,55.39,6984.0,55.36,55.42,55.36,55.39,6984.0
2019-04-03 13:20:00,55.38,55.45,55.38,55.41,5552.0,55.38,55.45,55.38,55.41,5552.0
2019-04-03 13:25:00,55.42,55.44,55.39,55.43,3730.0,55.42,55.44,55.39,55.43,3730.0
2019-04-03 13:30:00,55.42,55.43,55.4,55.42,5236.0,55.42,55.43,55.4,55.42,5236.0
2019-04-03 13:35:00,55.4,55.49,55.39,55.4,15374.0,55.4,55.49,55.39,55.4,15374.0
2019-04-03 13:40:00,55.39,55.39,55.16,55.17,17150.0,55.39,55.39,55.16,55.17,17150.0
2019-04-03 13:45:00,55.16,55.28,55.14,55.24,24701.0,55.16,55.28,55.14,55.24,24701.0
2019-04-03 13:50:00,55.21,55.21,55.1,55.1,9334.0,55.21,55.21,55.1,55.1,9334.0
2019-04-03 13:55:00,55.1,55.1,54.92,54.92,12488.0,55.1,55.1,54.92,54.92,12488.0
2019-04-03 14:00:00,54.94,54.98,54.9,54.96,13315.0,54.94,54.98,54.9,54.96,13315.0
2019-04-03 14:05:00,54.98,55.02,54.95,54.99,5417.0,54.98,55.02,54.95,54.99,5417.0
2019-04-03 14:10:00,55.01,55.04,54.98,55.0,4550.0,55.01,55.04,54.98,55.0,4550.0
2019-04-03 14:15:00,55.0,55.08,55.0,55.05,5406.0,55.0,55.08,55.0,55.05,5406.0
2019-04-03 14:20:00,55.05,55.09,55.02,55.07,5600.0,55.05,55.09,55.02,55.07,5600.0
2019-04-03 14:25:00,55.07,55.15,55.04,55.13,13256.0,55.07,55.15,55.04,55.13,13256.0
2019-04-03 14:30:00,55.11,55.11,55.05,55.07,4000.0,55.11,55.11,55.05,55.07,4000.0
2019-04-03 14:35:00,55.06,55.08,54.92,54.92,6839.0,55.06,55.08,54.92,54.92,6839.0
2019-04-03 14:40:00,54.91,54.96,54.88,54.95,8014.0,54.91,54.96,54.88,54.95,8014.0
2019-04-03 14:45:00,54.96,54.97,54.89,54.93,5700.0,54.96,54.97,54.89,54.93,5700.0
2019-04-03 14:50:00,54.94,54.95,54.89,54.9,6433.0,54.94,54.95,54.89,54.9,6433.0
2019-04-03 14:55:00,54.91,54.93,54.88,54.9,10055.0,54.91,54.93,54.88,54.9,10055.0
2019-04-03 15:00:00,54.9,54.94,54.9,54.9,3364.0,54.9,54.94,54.9,54.9,3364.0
2019-04-03 15:05:00,54.9,54.93,54.89,54.9,18152.0,54.9,54.93,54.89,54.9,18152.0
2019-04-03 15:10:00,54.89,54.89,54.66,54.66,14266.0,54.89,54.89,54.66,54.66,14266.0
2019-04-03 15:15:00,54.63,54.64,54.44,54.44,11990.0,54.63,54.64,54.44,54.44,11990.0
2019-04-03 15:20:00,54.44,54.61,54.41,54.6,14710.0,54.44,54.61,54.41,54.6,14710.0
2019-04-03 15:25:00,54.6,54.74,54.58,54.74,8754.0,54.6,54.74,54.58,54.74,8754.0
2019-04-03 15:30:00,54.72,54.82,54.6,54.79,22710.0,54.72,54.82,54.6,54.79,22710.0
2019-04-03 15:35:00,54.8,54.85,54.79,54.8,13726.0,54.8,54.85,54.79,54.8,13726.0
2019-04-03 15:40:00,54.8,54.84,54.78,54.81,20301.0,54.8,54.84,54.78,54.81,20301.0
2019-04-03 15:45:00,54.8,54.84,54.79,54.82,35669.0,54.8,54.84,54.79,54.82,35669.0
2019-04-03 15:50:00,54.82,54.91,54.8,54.89,24794.0,54.82,54.91,54.8,54.89,24794.0
2019-04-03 15:55:00,54.9,54.92,54.83,54.87,63418.0,54.9,54.92,54.83,54.87,63418.0
2019-04-04 09:30:00,54.94,55.36,54.89,55.05,27720.0,54.94,55.36,54.89,55.05,27720.0
2019-04-04 09:35:00,55.01,55.15,54.82,54.94,22295.0,55.01,55.15,54.82,54.94,22295.0
2019-04-04 09:40:00,54.97,55.26,54.89,54.89,6000.0,54.97,55.26,54.89,54.89,6000.0
2019-04-04 09:45:00,54.91,54.96,54.85,54.88,2231.0,54.91,54.96,54.85,54.88,2231.0
2019-04-04 09:50:00,54.89,55.16,54.81,54.89,5612.0,54.89,55.16,54.81,54.89,5612.0
2019-04-04 09:55:00,54.97,55.15,54.9,54.96,26621.0,54.97,55.15,54.9,54.96,26621.0
2019-04-04 10:00:00,55.0,55.22,54.94,55.22,4500.0,55.0,55.22,54.94,55.22,4500.0
2019-04-04 10:05:00,55.18,55.21,55.06,55.08,6447.0,55.18,55.21,55.06,55.08,6447.0
2019-04-04 10:10:00,55.1,55.2,55.05,55.16,15202.0,55.1,55.2,55.05,55.16,15202.0
2019-04-04 10:15:00,55.19,55.19,55.08,55.1,3954.0,55.19,55.19,55.08,55.1,3954.0
2019-04-04 10:20:00,55.12,55.18,55.04,55.04,8054.0,55.12,55.18,55.04,55.04,8054.0
2019-04-04 10:25:00,55.05,55.07,54.96,54.98,2654.0,55.05,55.07,54.96,54.98,2654.0
2019-04-04 10:30:00,54.93,54.93,54.73,54.75,15165.0,54.93,54.93,54.73,54.75,15165.0
2019-04-04 10:35:00,54.75,54.99,54.73,54.95,7600.0,54.75,54.99,54.73,54.95,7600.0
2019-04-04 10:40:00,54.99,55.03,54.96,55.03,7558.0,54.99,55.03,54.96,55.03,7558.0
2019-04-04 10:45:00,55.07,55.17,55.07,55.17,4141.0,55.07,55.17,55.07,55.17,4141.0
2019-04-04 10:50:00,55.18,55.22,55.13,55.13,7108.0,55.18,55.22,55.13,55.13,7108.0
2019-04-04 10:55:00,55.15,55.16,55.08,55.15,3200.0,55.15,55.16,55.08,55.15,3200.0
2019-04-04 11:00:00,55.15,55.23,55.13,55.22,4700.0,55.15,55.23,55.13,55.22,4700.0
2019-04-04 11:05:00,55.22,55.32,55.22,55.27,2900.0,55.22,55.32,55.22,55.27,2900.0
2019-04-04 11:10:00,55.27,55.28,55.16,55.16,7250.0,55.27,55.28,55.16,55.16,7250.0
2019-04-04 11:15:00,55.13,55.13,54.99,54.99,4100.0,55.13,55.13,54.99,54.99,4100.0
2019-04-04 11:20:00,54.97,55.1,54.94,55.1,2650.0,54.97,55.1,54.94,55.1,2650.0
2019-04-04 11:25:00,55.09,55.27,55.09,55.19,3953.0,55.09,55.27,55.09,55.19,3953.0
2019-04-04 11:30:00,55.13,55.14,55.05,55.08,2748.0,55.13,55.14,55.05,55.08,2748.0
2019-04-04 11:35:00,55.08,55.2,55.07,55.2,2600.0,55.08,55.2,55.07,55.2,2600.0
2019-04-04 11:40:00,55.17,55.18,55.06,55.11,4750.0,55.17,55.18,55.06,55.11,4750.0
2019-04-04 11:45:00,55.09,55.2,55.09,55.11,4643.0,55.09,55.2,55.09,55.11,4643.0
2019-04-04 11:50:00,55.1,55.12,55.0,55.0,1200.0,55.1,55.12,55.0,55.0,1200.0
2019-04-04 11:55:00,54.97,55.14,54.97,55.09,2480.0,54.97,55.14,54.97,55.09,2480.0
2019-04-04 12:00:00,55.08,55.08,55.04,55.05,1300.0,55.08,55.08,55.04,55.05,1300.0
2019-04-04 12:05:00,55.05,55.08,54.98,54.98,14223.0,55.05,55.08,54.98,54.98,14223.0
2019-04-04 12:10:00,54.98,55.05,54.96,54.99,7195.0,54.98,55.05,54.96,54.99,7195.0
2019-04-04 12:15:00,55.0,55.02,54.88,54.9,25195.0,55.0,55.02,54.88,54.9,25195.0
2019-04-04 12:20:00,54.88,54.95,54.8,54.82,14212.0,54.88,54.95,54.8,54.82,14212.0
2019-04-04 12:25:00,54.85,54.9,54.79,54.9,10455.0,54.85,54.9,54.79,54.9,10455.0
2019-04-04 12:30:00,54.87,54.95,54.87,54.88,1750.0,54.87,54.95,54.87,54.88,1750.0
2019-04-04 12:35:00,54.91,54.95,54.86,54.87,3400.0,54.91,54.95,54.86,54.87,3400.0
2019-04-04 12:40:00,54.87,54.9,54.8,54.86,7137.0,54.87,54.9,54.8,54.86,7137.0
2019-04-04 12:45:00,54.86,54.87,54.83,54.87,3169.0,54.86,54.87,54.83,54.87,3169.0
2019-04-04 12:50:00,54.86,54.93,54.86,54.9,4361.0,54.86,54.93,54.86,54.9,4361.0
2019-04-04 12:55:00,54.93,54.97,54.89,54.97,10548.0,54.93,54.97,54.89,54.97,10548.0
2019-04-04 13:00:00,55.0,55.05,54.99,55.02,1939.0,55.0,55.05,54.99,55.02,1939.0
2019-04-04 13:05:00,55.02,55.12,55.01,55.09,13280.0,55.02,55.12,55.01,55.09,13280.0
2019-04-04 13:10:00,55.11,55.14,55.07,55.09,10700.0,55.11,55.14,55.07,55.09,10700.0
2019-04-04 13:15:00,55.09,55.14,55.06,55.11,4500.0,55.09,55.14,55.06,55.11,4500.0
2019-04-04 13:20:00,55.11,55.16,55.1,55.12,3450.0,55.11,55.16,55.1,55.12,3450.0
2019-04-04 13:25:00,55.1,55.13,55.09,55.09,3200.0,55.1,55.13,55.09,55.09,3200.0
2019-04-04 13:30:00,55.11,55.16,55.09,55.09,2500.0,55.11,55.16,55.09,55.09,2500.0
2019-04-04 13:35:00,55.1,55.16,55.09,55.15,8400.0,55.1,55.16,55.09,55.15,8400.0
2019-04-04 13:40:00,55.14,55.16,55.13,55.16,3950.0,55.14,55.16,55.13,55.16,3950.0
2019-04-04 13:45:00,55.17,55.21,55.12,55.12,6900.0,55.17,55.21,55.12,55.12,6900.0
2019-04-04 13:50:00,55.14,55.2,55.14,55.15,3083.0,55.14,55.2,55.14,55.15,3083.0
2019-04-04 13:55:00,55.15,55.23,55.11,55.21,9063.0,55.15,55.23,55.11,55.21,9063.0
2019-04-04 14:00:00,55.21,55.21,55.16,55.18,2914.0,55.21,55.21,55.16,55.18,2914.0
2019-04-04 14:05:00,55.17,55.21,55.17,55.19,2425.0,55.17,55.21,55.17,55.19,2425.0
2019-04-04 14:10:00,55.19,55.22,55.15,55.2,7951.0,55.19,55.22,55.15,55.2,7951.0
2019-04-04 14:15:00,55.2,55.29,55.19,55.25,6737.0,55.2,55.29,55.19,55.25,6737.0
2019-04-04 14:20:00,55.25,55.32,55.25,55.31,4400.0,55.25,55.32,55.25,55.31,4400.0
2019-04-04 14:25:00,55.31,55.31,55.25,55.26,4604.0,55.31,55.31,55.25,55.26,4604.0
2019-04-04 14:30:00,55.26,55.28,55.24,55.28,2400.0,55.26,55.28,55.24,55.28,2400.0
2019-04-04 14:35:00,55.27,55.27,55.22,55.23,3500.0,55.27,55.27,55.22,55.23,3500.0
2019-04-04 14:40:00,55.24,55.27,55.21,55.27,2700.0,55.24,55.27,55.21,55.27,2700.0
2019-04-04 14:45:00,55.27,55.28,55.24,55.24,4450.0,55.27,55.28,55.24,55.24,4450.0
2019-04-04 14:50:00,55.23,55.39,55.23,55.36,25624.0,55.23,55.39,55.23,55.36,25624.0
2019-04-04 14:55:00,55.37,55.37,55.31,55.31,5603.0,55.37,55.37,55.31,55.31,5603.0
2019-04-04 15:00:00,55.34,55.34,55.26,55.27,4600.0,55.34,55.34,55.26,55.27,4600.0
2019-04-04 15:05:00,55.26,55.28,55.21,55.22,5300.0,55.26,55.28,55.21,55.22,5300.0
2019-04-04 15:10:00,55.22,55.28,55.21,55.27,2800.0,55.22,55.28,55.21,55.27,2800.0
2019-04-04 15:15:00,55.31,55.32,55.28,55.32,2656.0,55.31,55.32,55.28,55.32,2656.0
2019-04-04 15:20:00,55.32,55.34,55.27,55.27,7300.0,55.32,55.34,55.27,55.27,7300.0
2019-04-04 15:25:00,55.26,55.29,55.26,55.28,4104.0,55.26,55.29,55.26,55.28,4104.0
2019-04-04 15:30:00,55.29,55.36,55.29,55.35,9302.0,55.29,55.36,55.29,55.35,9302.0
2019-04-04 15:35:00,55.36,55.37,55.35,55.36,12020.0,55.36,55.37,55.35,55.36,12020.0
2019-04-04 15:40:00,55.36,55.38,55.29,55.3,11720.0,55.36,55.38,55.29,55.3,11720.0
2019-04-04 15:45:00,55.29,55.32,55.28,55.32,11605.0,55.29,55.32,55.28,55.32,11605.0
2019-04-04 15:50:00,55.32,55.36,55.31,55.36,15217.0,55.32,55.36,55.31,55.36,15217.0
2019-04-04 15:55:00,55.36,55.39,55.29,55.38,42433.0,55.36,55.39,55.29,55.38,42433.0
2019-04-05 09:30:00,55.5,55.65,55.44,55.64,6447.0,55.5,55.65,55.44,55.64,6447.0
2019-04-05 09:35:00,55.6,55.64,55.49,55.5,4630.0,55.6,55.64,55.49,55.5,4630.0
2019-04-05 09:40:00,55.5,55.73,55.48,55.66,14259.0,55.5,55.73,55.48,55.66,14259.0
2019-04-05 09:45:00,55.68,55.89,55.68,55.85,28498.0,55.68,55.89,55.68,55.85,28498.0
2019-04-05 09:50:00,55.85,55.9,55.61,55.61,12764.0,55.85,55.9,55.61,55.61,12764.0
2019-04-05 09:55:00,55.67,55.67,55.48,55.49,5849.0,55.67,55.67,55.48,55.49,5849.0
2019-04-05 10:00:00,55.5,55.66,55.32,55.63,16300.0,55.5,55.66,55.32,55.63,16300.0
2019-04-05 10:05:00,55.67,55.84,55.67,55.77,8988.0,55.67,55.84,55.67,55.77,8988.0
2019-04-05 10:10:00,55.73,55.98,55.72,55.83,22978.0,55.73,55.98,55.72,55.83,22978.0
2019-04-05 10:15:00,55.82,55.85,55.76,55.84,8010.0,55.82,55.85,55.76,55.84,8010.0
2019-04-05 10:20:00,55.8,55.96,55.77,55.84,7299.0,55.8,55.96,55.77,55.84,7299.0
2019-04-05 10:25:00,55.82,55.83,55.6,55.64,12279.0,55.82,55.83,55.6,55.64,12279.0
2019-04-05 10:30:00,55.61,55.86,55.6,55.67,23583.0,55.61,55.86,55.6,55.67,23583.0
2019-04-05 10:35:00,55.7,55.75,55.49,55.68,14791.0,55.7,55.75,55.49,55.68,14791.0
2019-04-05 10:40:00,55.66,55.77,55.63,55.63,4883.0,55.66,55.77,55.63,55.63,4883.0
2019-04-05 10:45:00,55.66,55.69,55.56,55.68,10770.0,55.66,55.69,55.56,55.68,10770.0
2019-04-05 10:50:00,55.66,55.86,55.64,55.84,20849.0,55.66,55.86,55.64,55.84,20849.0
2019-04-05 10:55:00,55.84,55.87,55.73,55.73,10102.0,55.84,55.87,55.73,55.73,10102.0
2019-04-05 11:00:00,55.73,55.79,55.72,55.78,6003.0,55.73,55.79,55.72,55.78,6003.0
2019-04-05 11:05:00,55.79,55.87,55.78,55.85,16031.0,55.79,55.87,55.78,55.85,16031.0
2019-04-05 11:10:00,55.85,55.97,55.85,55.9,11301.0,55.85,55.97,55.85,55.9,11301.0
2019-04-05 11:15:00,55.89,55.97,55.83,55.83,4892.0,55.89,55.97,55.83,55.83,4892.0
2019-04-05 11:20:00,55.85,55.87,55.82,55.83,4025.0,55.85,55.87,55.82,55.83,4025.0
2019-04-05 11:25:00,55.82,55.86,55.76,55.85,5321.0,55.82,55.86,55.76,55.85,5321.0
2019-04-05 11:30:00,55.84,55.87,55.78,55.82,5510.0,55.84,55.87,55.78,55.82,5510.0
2019-04-05 11:35:00,55.82,55.82,55.7,55.71,6605.0,55.82,55.82,55.7,55.71,6605.0
2019-04-05 11:40:00,55.72,55.81,55.67,55.69,9135.0,55.72,55.81,55.67,55.69,9135.0
2019-04-05 11:45:00,55.7,55.75,55.66,55.73,15691.0,55.7,55.75,55.66,55.73,15691.0
2019-04-05 11:50:00,55.74,55.8,55.68,55.75,32840.0,55.74,55.8,55.68,55.75,32840.0
2019-04-05 11:55:00,55.8,55.83,55.67,55.67,6639.0,55.8,55.83,55.67,55.67,6639.0
2019-04-05 12:00:00,55.67,55.82,55.67,55.76,6314.0,55.67,55.82,55.67,55.76,6314.0
2019-04-05 12:05:00,55.77,55.82,55.74,55.8,10340.0,55.77,55.82,55.74,55.8,10340.0
2019-04-05 12:10:00,55.83,55.95,55.81,55.9,13832.0,55.83,55.95,55.81,55.9,13832.0
2019-04-05 12:15:00,55.91,56.09,55.9,56.07,53850.0,55.91,56.09,55.9,56.07,53850.0
2019-04-05 12:20:00,56.09,56.2,56.07,56.13,30150.0,56.09,56.2,56.07,56.13,30150.0
2019-04-05 12:25:00,56.1,56.16,56.07,56.14,13798.0,56.1,56.16,56.07,56.14,13798.0
2019-04-05 12:30:00,56.13,56.23,55.83,55.93,58221.0,56.13,56.23,55.83,55.93,58221.0
2019-04-05 12:35:00,55.91,55.92,55.77,55.81,7571.0,55.91,55.92,55.77,55.81,7571.0
2019-04-05 12:40:00,55.81,55.83,55.75,55.78,5350.0,55.81,55.83,55.75,55.78,5350.0
2019-04-05 12:45:00,55.78,55.92,55.77,55.91,11804.0,55.78,55.92,55.77,55.91,11804.0
2019-04-05 12:50:00,55.91,55.93,55.89,55.9,4707.0,55.91,55.93,55.89,55.9,4707.0
2019-04-05 12:55:00,55.91,55.97,55.89,55.89,6102.0,55.91,55.97,55.89,55.89,6102.0
2019-04-05 13:00:00,55.88,56.04,55.88,56.03,10365.0,55.88,56.04,55.88,56.03,10365.0
2019-04-05 13:05:00,56.02,56.1,55.97,56.09,10120.0,56.02,56.1,55.97,56.09,10120.0
2019-04-05 13:10:00,56.1,56.1,56.05,56.1,4966.0,56.1,56.1,56.05,56.1,4966.0
2019-04-05 13:15:00,56.11,56.16,56.1,56.16,1900.0,56.11,56.16,56.1,56.16,1900.0
2019-04-05 13:20:00,56.14,56.19,56.14,56.15,5546.0,56.14,56.19,56.14,56.15,5546.0
2019-04-05 13:25:00,56.13,56.29,56.12,56.25,13552.0,56.13,56.29,56.12,56.25,13552.0
2019-04-05 13:30:00,56.26,56.38,56.22,56.22,21014.0,56.26,56.38,56.22,56.22,21014.0
2019-04-05 13:35:00,56.24,56.25,56.09,56.17,11094.0,56.24,56.25,56.09,56.17,11094.0
2019-04-05 13:40:00,56.16,56.26,56.13,56.25,14086.0,56.16,56.26,56.13,56.25,14086.0
2019-04-05 13:45:00,56.25,56.28,56.24,56.25,3274.0,56.25,56.28,56.24,56.25,3274.0
2019-04-05 13:50:00,56.25,56.26,56.24,56.26,3614.0,56.25,56.26,56.24,56.26,3614.0
2019-04-05 13:55:00,56.26,56.28,56.22,56.23,9986.0,56.26,56.28,56.22,56.23,9986.0
2019-04-05 14:00:00,56.23,56.23,56.17,56.18,6955.0,56.23,56.23,56.17,56.18,6955.0
2019-04-05 14:05:00,56.18,56.22,56.12,56.12,4594.0,56.18,56.22,56.12,56.12,4594.0
2019-04-05 14:10:00,56.12,56.15,56.05,56.12,7550.0,56.12,56.15,56.05,56.12,7550.0
2019-04-05 14:15:00,56.1,56.18,56.1,56.18,6092.0,56.1,56.18,56.1,56.18,6092.0
2019-04-05 14:20:00,56.18,56.2,56.15,56.19,5399.0,56.18,56.2,56.15,56.19,5399.0
2019-04-05 14:25:00,56.18,56.18,56.06,56.07,8264.0,56.18,56.18,56.06,56.07,8264.0
2019-04-05 14:30:00,56.08,56.09,56.04,56.08,4700.0,56.08,56.09,56.04,56.08,4700.0
2019-04-05 14:35:00,56.07,56.07,56.01,56.05,4872.0,56.07,56.07,56.01,56.05,4872.0
2019-04-05 14:40:00,56.05,56.05,55.96,56.01,6500.0,56.05,56.05,55.96,56.01,6500.0
2019-04-05 14:45:00,56.02,56.02,55.93,56.02,3993.0,56.02,56.02,55.93,56.02,3993.0
2019-04-05 14:50:00,55.99,55.99,55.96,55.98,1245.0,55.99,55.99,55.96,55.98,1245.0
2019-04-05 14:55:00,55.97,55.99,55.95,55.98,5200.0,55.97,55.99,55.95,55.98,5200.0
2019-04-05 15:00:00,55.98,56.08,55.98,56.06,7186.0,55.98,56.08,55.98,56.06,7186.0
2019-04-05 15:05:00,56.06,56.08,56.05,56.07,4014.0,56.06,56.08,56.05,56.07,4014.0
2019-04-05 15:10:00,56.06,56.13,56.03,56.06,10437.0,56.06,56.13,56.03,56.06,10437.0
2019-04-05 15:15:00,56.08,56.09,56.06,56.08,2900.0,56.08,56.09,56.06,56.08,2900.0
2019-04-05 15:20:00,56.09,56.16,56.09,56.15,4422.0,56.09,56.16,56.09,56.15,4422.0
2019-04-05 15:25:00,56.16,56.25,56.16,56.25,4110.0,56.16,56.25,56.16,56.25,4110.0
2019-04-05 15:30:00,56.24,56.36,56.23,56.29,30296.0,56.24,56.36,56.23,56.29,30296.0
2019-04-05 15:35:00,56.32,56.34,56.28,56.3,9001.0,56.32,56.34,56.28,56.3,9001.0
2019-04-05 15:40:00,56.3,56.33,56.3,56.32,8552.0,56.3,56.33,56.3,56.32,8552.0
2019-04-05 15:45:00,56.31,56.31,56.24,56.3,33394.0,56.31,56.31,56.24,56.3,33394.0
2019-04-05 15:50:00,56.3,56.3,56.22,56.28,15413.0,56.3,56.3,56.22,56.28,15413.0
2019-04-05 15:55:00,56.29,56.33,56.09,56.29,40996.0,56.29,56.33,56.09,56.29,40996.0
2019-04-08 09:30:00,56.16,56.84,55.96,56.73,37260.0,56.16,56.84,55.96,56.73,37260.0
2019-04-08 09:35:00,56.63,56.73,56.39,56.64,20470.0,56.63,56.73,56.39,56.64,20470.0
2019-04-08 09:40:00,56.64,56.97,56.6,56.89,46053.0,56.64,56.97,56.6,56.89,46053.0
2019-04-08 09:45:00,56.9,57.07,56.83,57.01,44973.0,56.9,57.07,56.83,57.01,44973.0
2019-04-08 09:50:00,56.99,57.01,56.79,56.89,29166.0,56.99,57.01,56.79,56.89,29166.0
2019-04-08 09:55:00,56.89,56.93,56.74,56.86,22453.0,56.89,56.93,56.74,56.86,22453.0
2019-04-08 10:00:00,56.85,56.85,56.65,56.65,11237.0,56.85,56.85,56.65,56.65,11237.0
2019-04-08 10:05:00,56.67,56.67,56.55,56.58,7873.0,56.67,56.67,56.55,56.58,7873.0
2019-04-08 10:10:00,56.65,56.8,56.59,56.59,14400.0,56.65,56.8,56.59,56.59,14400.0
2019-04-08 10:15:00,56.58,56.6,56.4,56.4,12850.0,56.58,56.6,56.4,56.4,12850.0
2019-04-08 10:20:00,56.41,56.54,56.4,56.47,10841.0,56.41,56.54,56.4,56.47,10841.0
2019-04-08 10:25:00,56.55,56.63,56.46,56.57,12895.0,56.55,56.63,56.46,56.57,12895.0
2019-04-08 10:30:00,56.56,56.7,56.55,56.69,5785.0,56.56,56.7,56.55,56.69,5785.0
2019-04-08 10:35:00,56.7,56.71,56.54,56.54,12173.0,56.7,56.71,56.54,56.54,12173.0
2019-04-08 10:40:00,56.54,56.58,56.52,56.52,3130.0,56.54,56.58,56.52,56.52,3130.0
2019-04-08 10:45:00,56.53,56.61,56.48,56.57,10250.0,56.53,56.61,56.48,56.57,10250.0
2019-04-08 10:50:00,56.58,56.74,56.55,56.72,14596.0,56.58,56.74,56.55,56.72,14596.0
2019-04-08 10:55:00,56.71,56.75,56.7,56.74,8534.0,56.71,56.75,56.7,56.74,8534.0
2019-04-08 11:00:00,56.74,56.77,56.63,56.73,7677.0,56.74,56.77,56.63,56.73,7677.0
2019-04-08 11:05:00,56.72,56.72,56.65,56.7,6250.0,56.72,56.72,56.65,56.7,6250.0
2019-04-08 11:10:00,56.72,56.77,56.72,56.77,3910.0,56.72,56.77,56.72,56.77,3910.0
2019-04-08 11:15:00,56.79,56.8,56.69,56.73,9740.0,56.79,56.8,56.69,56.73,9740.0
2019-04-08 11:20:00,56.73,56.82,56.66,56.75,9131.0,56.73,56.82,56.66,56.75,9131.0
2019-04-08 11:25:00,56.77,56.83,56.7,56.77,19002.0,56.77,56.83,56.7,56.77,19002.0
2019-04-08 11:30:00,56.79,56.9,56.79,56.86,23823.0,56.79,56.9,56.79,56.86,23823.0
2019-04-08 11:35:00,56.86,56.98,56.82,56.93,44514.0,56.86,56.98,56.82,56.93,44514.0
2019-04-08 11:40:00,56.93,57.0,56.91,56.94,21165.0,56.93,57.0,56.91,56.94,21165.0
2019-04-08 11:45:00,56.93,56.93,56.84,56.87,8219.0,56.93,56.93,56.84,56.87,8219.0
2019-04-08 11:50:00,56.89,56.89,56.67,56.71,6937.0,56.89,56.89,56.67,56.71,6937.0
2019-04-08 11:55:00,56.68,56.71,56.65,56.67,5298.0,56.68,56.71,56.65,56.67,5298.0
2019-04-08 12:00:00,56.68,56.71,56.58,56.65,8553.0,56.68,56.71,56.58,56.65,8553.0
2019-04-08 12:05:00,56.66,56.73,56.63,56.71,3200.0,56.66,56.73,56.63,56.71,3200.0
2019-04-08 12:10:00,56.71,56.73,56.67,56.69,4531.0,56.71,56.73,56.67,56.69,4531.0
2019-04-08 12:15:00,56.69,56.73,56.63,56.71,8098.0,56.69,56.73,56.63,56.71,8098.0
2019-04-08 12:20:00,56.71,56.81,56.71,56.79,5750.0,56.71,56.81,56.71,56.79,5750.0
2019-04-08 12:25:00,56.8,56.84,56.79,56.82,6850.0,56.8,56.84,56.79,56.82,6850.0
2019-04-08 12:30:00,56.81,56.81,56.68,56.68,3459.0,56.81,56.81,56.68,56.68,3459.0
2019-04-08 12:35:00,56.7,56.78,56.69,56.78,2840.0,56.7,56.78,56.69,56.78,2840.0
2019-04-08 12:40:00,56.78,56.8,56.78,56.78,6435.0,56.78,56.8,56.78,56.78,6435.0
2019-04-08 12:45:00,56.77,56.87,56.77,56.82,15738.0,56.77,56.87,56.77,56.82,15738.0
2019-04-08 12:50:00,56.81,56.84,56.8,56.8,4516.0,56.81,56.84,56.8,56.8,4516.0
2019-04-08 12:55:00,56.81,56.82,56.79,56.8,3400.0,56.81,56.82,56.79,56.8,3400.0
2019-04-08 13:00:00,56.82,56.86,56.82,56.85,3753.0,56.82,56.86,56.82,56.85,3753.0
2019-04-08 13:05:00,56.83,56.9,56.83,56.88,5816.0,56.83,56.9,56.83,56.88,5816.0
2019-04-08 13:10:00,56.86,56.86,56.81,56.81,3356.0,56.86,56.86,56.81,56.81,3356.0
2019-04-08 13:15:00,56.8,56.82,56.77,56.8,4950.0,56.8,56.82,56.77,56.8,4950.0
2019-04-08 13:20:00,56.81,56.87,56.77,56.87,4897.0,56.81,56.87,56.77,56.87,4897.0
2019-04-08 13:25:00,56.88,56.91,56.84,56.84,7225.0,56.88,56.91,56.84,56.84,7225.0
2019-04-08 13:30:00,56.84,56.87,56.8,56.86,8500.0,56.84,56.87,56.8,56.86,8500.0
2019-04-08 13:35:00,56.86,56.89,56.84,56.85,3935.0,56.86,56.89,56.84,56.85,3935.0
2019-04-08 13:40:00,56.87,56.87,56.8,56.8,3290.0,56.87,56.87,56.8,56.8,3290.0
2019-04-08 13:45:00,56.78,56.8,56.75,56.75,2401.0,56.78,56.8,56.75,56.75,2401.0
2019-04-08 13:50:00,56.75,56.75,56.73,56.74,7033.0,56.75,56.75,56.73,56.74,7033.0
2019-04-08 13:55:00,56.72,56.76,56.72,56.76,3500.0,56.72,56.76,56.72,56.76,3500.0
2019-04-08 14:00:00,56.77,56.86,56.76,56.85,6300.0,56.77,56.86,56.76,56.85,6300.0
2019-04-08 14:05:00,56.85,56.94,56.84,56.9,7102.0,56.85,56.94,56.84,56.9,7102.0
2019-04-08 14:10:00,56.89,56.96,56.86,56.93,7141.0,56.89,56.96,56.86,56.93,7141.0
2019-04-08 14:15:00,56.92,56.93,56.87,56.88,6975.0,56.92,56.93,56.87,56.88,6975.0
2019-04-08 14:20:00,56.88,56.88,56.82,56.84,3697.0,56.88,56.88,56.82,56.84,3697.0
2019-04-08 14:25:00,56.84,56.84,56.8,56.8,5109.0,56.84,56.84,56.8,56.8,5109.0
2019-04-08 14:30:00,56.81,56.87,56.8,56.84,7090.0,56.81,56.87,56.8,56.84,7090.0
2019-04-08 14:35:00,56.84,56.89,56.84,56.89,3046.0,56.84,56.89,56.84,56.89,3046.0
2019-04-08 14:40:00,56.88,56.88,56.79,56.81,6054.0,56.88,56.88,56.79,56.81,6054.0
2019-04-08 14:45:00,56.83,56.83,56.8,56.81,3800.0,56.83,56.83,56.8,56.81,3800.0
2019-04-08 14:50:00,56.8,56.88,56.8,56.86,4600.0,56.8,56.88,56.8,56.86,4600.0
2019-04-08 14:55:00,56.87,56.89,56.87,56.87,3500.0,56.87,56.89,56.87,56.87,3500.0
2019-04-08 15:00:00,56.87,56.92,56.86,56.92,5475.0,56.87,56.92,56.86,56.92,5475.0
2019-04-08 15:05:00,56.91,56.93,56.89,56.93,6815.0,56.91,56.93,56.89,56.93,6815.0
2019-04-08 15:10:00,56.93,56.94,56.9,56.92,7567.0,56.93,56.94,56.9,56.92,7567.0
2019-04-08 15:15:00,56.93,56.96,56.9,56.91,6943.0,56.93,56.96,56.9,56.91,6943.0
2019-04-08 15:20:00,56.9,56.91,56.86,56.86,6742.0,56.9,56.91,56.86,56.86,6742.0
2019-04-08 15:25:00,56.85,56.96,56.85,56.95,14075.0,56.85,56.96,56.85,56.95,14075.0
2019-04-08 15:30:00,56.93,56.97,56.9,56.91,11438.0,56.93,56.97,56.9,56.91,11438.0
2019-04-08 15:35:00,56.9,56.91,56.83,56.86,11421.0,56.9,56.91,56.83,56.86,11421.0
2019-04-08 15:40:00,56.86,56.93,56.86,56.93,8491.0,56.86,56.93,56.86,56.93,8491.0
2019-04-08 15:45:00,56.93,57.02,56.93,56.98,46605.0,56.93,57.02,56.93,56.98,46605.0
2019-04-08 15:50:00,56.98,57.04,56.96,57.04,38610.0,56.98,57.04,56.96,57.04,38610.0
2019-04-08 15:55:00,57.05,57.09,56.97,57.08,58165.0,57.05,57.09,56.97,57.08,58165.0
2019-04-09 09:30:00,56.84,57.0,56.78,56.84,14572.0,56.84,57.0,56.78,56.84,14572.0
2019-04-09 09:35:00,56.78,56.94,56.78,56.83,5998.0,56.78,56.94,56.78,56.83,5998.0
2019-04-09 09:40:00,56.81,56.83,56.5,56.56,9637.0,56.81,56.83,56.5,56.56,9637.0
2019-04-09 09:45:00,56.57,56.59,56.36,56.36,13862.0,56.57,56.59,56.36,56.36,13862.0
2019-04-09 09:50:00,56.37,56.6,56.37,56.58,22174.0,56.37,56.6,56.37,56.58,22174.0
2019-04-09 09:55:00,56.56,56.56,56.5,56.53,8850.0,56.56,56.56,56.5,56.53,8850.0
2019-04-09 10:00:00,56.56,56.56,56.39,56.43,10193.0,56.56,56.56,56.39,56.43,10193.0
2019-04-09 10:05:00,56.44,56.49,56.35,56.35,5518.0,56.44,56.49,56.35,56.35,5518.0
2019-04-09 10:10:00,56.34,56.38,56.17,56.24,22995.0,56.34,56.38,56.17,56.24,22995.0
2019-04-09 10:15:00,56.26,56.27,56.18,56.26,6463.0,56.26,56.27,56.18,56.26,6463.0
2019-04-09 10:20:00,56.27,56.35,56.23,56.3,12051.0,56.27,56.35,56.23,56.3,12051.0
2019-04-09 10:25:00,56.29,56.34,56.26,56.27,10983.0,56.29,56.34,56.26,56.27,10983.0
2019-04-09 10:30:00,56.29,56.33,56.22,56.33,7151.0,56.29,56.33,56.22,56.33,7151.0
2019-04-09 10:35:00,56.32,56.42,56.3,56.38,52530.0,56.32,56.42,56.3,56.38,52530.0
2019-04-09 10:40:00,56.38,56.44,56.34,56.37,42897.0,56.38,56.44,56.34,56.37,42897.0
2019-04-09 10:45:00,56.38,56.43,56.25,56.25,17807.0,56.38,56.43,56.25,56.25,17807.0
2019-04-09 10:50:00,56.25,56.27,56.17,56.27,12636.0,56.25,56.27,56.17,56.27,12636.0
2019-04-09 10:55:00,56.27,56.28,56.19,56.27,4294.0,56.27,56.28,56.19,56.27,4294.0
2019-04-09 11:00:00,56.28,56.4,56.25,56.38,6226.0,56.28,56.4,56.25,56.38,6226.0
2019-04-09 11:05:00,56.34,56.43,56.34,56.4,7300.0,56.34,56.43,56.34,56.4,7300.0
2019-04-09 11:10:00,56.38,56.4,56.35,56.38,4687.0,56.38,56.4,56.35,56.38,4687.0
2019-04-09 11:15:00,56.4,56.47,56.4,56.45,8190.0,56.4,56.47,56.4,56.45,8190.0
2019-04-09 11:20:00,56.44,56.51,56.35,56.35,5108.0,56.44,56.51,56.35,56.35,5108.0
2019-04-09 11:25:00,56.35,56.4,56.32,56.4,1900.0,56.35,56.4,56.32,56.4,1900.0
2019-04-09 11:30:00,56.37,56.4,56.35,56.36,2750.0,56.37,56.4,56.35,56.36,2750.0
2019-04-09 11:35:00,56.34,56.43,56.34,56.39,3732.0,56.34,56.43,56.34,56.39,3732.0
2019-04-09 11:40:00,56.42,56.43,56.39,56.4,3200.0,56.42,56.43,56.39,56.4,3200.0
2019-04-09 11:45:00,56.41,56.47,56.41,56.45,5248.0,56.41,56.47,56.41,56.45,5248.0
2019-04-09 11:50:00,56.45,56.48,56.37,56.37,2951.0,56.45,56.48,56.37,56.37,2951.0
2019-04-09 11:55:00,56.39,56.41,56.36,56.37,2777.0,56.39,56.41,56.36,56.37,2777.0
2019-04-09 12:00:00,56.34,56.34,56.26,56.3,4787.0,56.34,56.34,56.26,56.3,4787.0
2019-04-09 12:05:00,56.28,56.35,56.28,56.31,4500.0,56.28,56.35,56.28,56.31,4500.0
2019-04-09 12:10:00,56.33,56.4,56.32,56.35,7476.0,56.33,56.4,56.32,56.35,7476.0
2019-04-09 12:15:00,56.36,56.38,56.32,56.32,2768.0,56.36,56.38,56.32,56.32,2768.0
2019-04-09 12:20:00,56.32,56.33,56.28,56.29,4795.0,56.32,56.33,56.28,56.29,4795.0
2019-04-09 12:25:00,56.3,56.3,56.22,56.23,3984.0,56.3,56.3,56.22,56.23,3984.0
2019-04-09 12:30:00,56.25,56.32,56.24,56.29,3941.0,56.25,56.32,56.24,56.29,3941.0
2019-04-09 12:35:00,56.29,56.37,56.29,56.34,4589.0,56.29,56.37,56.29,56.34,4589.0
2019-04-09 12:40:00,56.33,56.39,56.32,56.34,4112.0,56.33,56.39,56.32,56.34,4112.0
2019-04-09 12:45:00,56.33,56.37,56.33,56.36,2600.0,56.33,56.37,56.33,56.36,2600.0
2019-04-09 12:50:00,56.34,56.46,56.33,56.46,12123.0,56.34,56.46,56.33,56.46,12123.0
2019-04-09 12:55:00,56.46,56.48,56.33,56.34,4774.0,56.46,56.48,56.33,56.34,4774.0
2019-04-09 13:00:00,56.34,56.34,56.27,56.29,7188.0,56.34,56.34,56.27,56.29,7188.0
2019-04-09 13:05:00,56.28,56.32,56.26,56.32,3313.0,56.28,56.32,56.26,56.32,3313.0
2019-04-09 13:10:00,56.31,56.38,56.31,56.34,7032.0,56.31,56.38,56.31,56.34,7032.0
2019-04-09 13:15:00,56.35,56.36,56.3,56.3,2000.0,56.35,56.36,56.3,56.3,2000.0
2019-04-09 13:20:00,56.28,56.3,56.25,56.3,2849.0,56.28,56.3,56.25,56.3,2849.0
2019-04-09 13:25:00,56.28,56.28,56.22,56.22,2154.0,56.28,56.28,56.22,56.22,2154.0
2019-04-09 13:30:00,56.21,56.23,56.18,56.23,3800.0,56.21,56.23,56.18,56.23,3800.0
2019-04-09 13:35:00,56.24,56.26,56.22,56.22,2900.0,56.24,56.26,56.22,56.22,2900.0
2019-04-09 13:40:00,56.2,56.22,56.18,56.19,1664.0,56.2,56.22,56.18,56.19,1664.0
2019-04-09 13:45:00,56.19,56.21,56.19,56.21,1500.0,56.19,56.21,56.19,56.21,1500.0
2019-04-09 13:50:00,56.19,56.2,56.13,56.15,5560.0,56.19,56.2,56.13,56.15,5560.0
2019-04-09 13:55:00,56.15,56.16,56.1,56.1,3238.0,56.15,56.16,56.1,56.1,3238.0
2019-04-09 14:00:00,56.09,56.09,56.03,56.04,3484.0,56.09,56.09,56.03,56.04,3484.0
2019-04-09 14:05:00,56.03,56.04,55.94,56.0,16152.0,56.03,56.04,55.94,56.0,16152.0
2019-04-09 14:10:00,56.01,56.09,56.01,56.09,7956.0,56.01,56.09,56.01,56.09,7956.0
2019-04-09 14:15:00,56.1,56.14,56.08,56.11,7150.0,56.1,56.14,56.08,56.11,7150.0
2019-04-09 14:20:00,56.11,56.14,56.1,56.14,8102.0,56.11,56.14,56.1,56.14,8102.0
2019-04-09 14:25:00,56.15,56.17,56.09,56.09,8501.0,56.15,56.17,56.09,56.09,8501.0
2019-04-09 14:30:00,56.09,56.13,56.05,56.09,11998.0,56.09,56.13,56.05,56.09,11998.0
2019-04-09 14:35:00,56.08,56.09,56.06,56.07,2489.0,56.08,56.09,56.06,56.07,2489.0
2019-04-09 14:40:00,56.07,56.07,55.99,56.03,12245.0,56.07,56.07,55.99,56.03,12245.0
2019-04-09 14:45:00,56.05,56.1,56.04,56.09,10250.0,56.05,56.1,56.04,56.09,10250.0
2019-04-09 14:50:00,56.1,56.14,56.09,56.1,2600.0,56.1,56.14,56.09,56.1,2600.0
2019-04-09 14:55:00,56.11,56.11,56.05,56.08,7563.0,56.11,56.11,56.05,56.08,7563.0
2019-04-09 15:00:00,56.09,56.2,56.06,56.2,27238.0,56.09,56.2,56.06,56.2,27238.0
2019-04-09 15:05:00,56.2,56.2,56.05,56.14,15173.0,56.2,56.2,56.05,56.14,15173.0
2019-04-09 15:10:00,56.14,56.14,56.09,56.09,5195.0,56.14,56.14,56.09,56.09,5195.0
2019-04-09 15:15:00,56.09,56.14,56.03,56.04,17895.0,56.09,56.14,56.03,56.04,17895.0
2019-04-09 15:20:00,56.03,56.15,55.99,56.05,44548.0,56.03,56.15,55.99,56.05,44548.0
2019-04-09 15:25:00,56.05,56.15,56.0,56.11,26858.0,56.05,56.15,56.0,56.11,26858.0
2019-04-09 15:30:00,56.1,56.21,56.06,56.19,14435.0,56.1,56.21,56.06,56.19,14435.0
2019-04-09 15:35:00,56.19,56.25,56.17,56.24,10931.0,56.19,56.25,56.17,56.24,10931.0
2019-04-09 15:40:00,56.25,56.27,56.2,56.21,10225.0,56.25,56.27,56.2,56.21,10225.0
2019-04-09 15:45:00,56.21,56.27,56.2,56.22,14305.0,56.21,56.27,56.2,56.22,14305.0
2019-04-09 15:50:00,56.21,56.26,56.13,56.18,40050.0,56.21,56.26,56.13,56.18,40050.0
2019-04-09 15:55:00,56.18,56.18,56.04,56.12,36312.0,56.18,56.18,56.04,56.12,36312.0
2019-04-10 09:30:00,58.85,59.82,58.4,59.45,280553.0,58.85,59.82,58.4,59.45,280553.0
2019-04-10 09:35:00,59.51,59.54,59.01,59.3,115994.0,59.51,59.54,59.01,59.3,115994.0
2019-04-10 09:40:00,59.33,59.48,59.2,59.36,101893.0,59.33,59.48,59.2,59.36,101893.0
2019-04-10 09:45:00,59.38,59.75,59.11,59.68,111600.0,59.38,59.75,59.11,59.68,111600.0
2019-04-10 09:50:00,59.69,59.79,59.37,59.6,118158.0,59.69,59.79,59.37,59.6,118158.0
2019-04-10 09:55:00,59.63,59.92,59.36,59.92,94946.0,59.63,59.92,59.36,59.92,94946.0
2019-04-10 10:00:00,59.91,60.09,59.77,59.79,141034.0,59.91,60.09,59.77,59.79,141034.0
2019-04-10 10:05:00,59.78,60.08,59.75,60.02,49804.0,59.78,60.08,59.75,60.02,49804.0
2019-04-10 10:10:00,59.99,60.29,59.91,60.28,79669.0,59.99,60.29,59.91,60.28,79669.0
2019-04-10 10:15:00,60.26,60.5,60.24,60.25,113187.0,60.26,60.5,60.24,60.25,113187.0
2019-04-10 10:20:00,60.26,60.5,60.21,60.48,95958.0,60.26,60.5,60.21,60.48,95958.0
2019-04-10 10:25:00,60.47,60.66,60.37,60.44,76197.0,60.47,60.66,60.37,60.44,76197.0
2019-04-10 10:30:00,60.44,60.57,60.07,60.16,87006.0,60.44,60.57,60.07,60.16,87006.0
2019-04-10 10:35:00,60.16,60.34,60.14,60.31,58211.0,60.16,60.34,60.14,60.31,58211.0
2019-04-10 10:40:00,60.3,60.46,60.2,60.33,51518.0,60.3,60.46,60.2,60.33,51518.0
2019-04-10 10:45:00,60.33,60.33,60.04,60.07,50637.0,60.33,60.33,60.04,60.07,50637.0
2019-04-10 10:50:00,60.08,60.15,59.92,60.09,69844.0,60.08,60.15,59.92,60.09,69844.0
2019-04-10 10:55:00,60.1,60.2,60.01,60.07,32828.0,60.1,60.2,60.01,60.07,32828.0
2019-04-10 11:00:00,60.05,60.23,60.03,60.14,34588.0,60.05,60.23,60.03,60.14,34588.0
2019-04-10 11:05:00,60.11,60.12,60.0,60.04,34850.0,60.11,60.12,60.0,60.04,34850.0
2019-04-10 11:10:00,60.05,60.06,59.84,59.89,42004.0,60.05,60.06,59.84,59.89,42004.0
2019-04-10 11:15:00,59.9,59.96,59.78,59.85,26578.0,59.9,59.96,59.78,59.85,26578.0
2019-04-10 11:20:00,59.85,59.93,59.7,59.87,25006.0,59.85,59.93,59.7,59.87,25006.0
2019-04-10 11:25:00,59.88,59.93,59.58,59.66,51868.0,59.88,59.93,59.58,59.66,51868.0
2019-04-10 11:30:00,59.69,59.77,59.57,59.64,66876.0,59.69,59.77,59.57,59.64,66876.0
2019-04-10 11:35:00,59.64,59.78,59.61,59.73,77373.0,59.64,59.78,59.61,59.73,77373.0
2019-04-10 11:40:00,59.73,59.9,59.63,59.85,38061.0,59.73,59.9,59.63,59.85,38061.0
2019-04-10 11:45:00,59.85,59.93,59.71,59.72,26155.0,59.85,59.93,59.71,59.72,26155.0
2019-04-10 11:50:00,59.71,60.03,59.71,60.0,67673.0,59.71,60.03,59.71,60.0,67673.0
2019-04-10 11:55:00,60.0,60.0,59.81,59.85,23260.0,60.0,60.0,59.81,59.85,23260.0
2019-04-10 12:00:00,59.86,60.0,59.86,59.94,23085.0,59.86,60.0,59.86,59.94,23085.0
2019-04-10 12:05:00,59.94,59.96,59.72,59.73,23980.0,59.94,59.96,59.72,59.73,23980.0
2019-04-10 12:10:00,59.73,59.84,59.73,59.8,13948.0,59.73,59.84,59.73,59.8,13948.0
2019-04-10 12:15:00,59.81,59.94,59.78,59.92,22556.0,59.81,59.94,59.78,59.92,22556.0
2019-04-10 12:20:00,59.95,60.28,59.88,60.26,87199.0,59.95,60.28,59.88,60.26,87199.0
2019-04-10 12:25:00,60.27,60.27,60.06,60.21,42241.0,60.27,60.27,60.06,60.21,42241.0
2019-04-10 12:30:00,60.19,60.34,60.19,60.28,28942.0,60.19,60.34,60.19,60.28,28942.0
2019-04-10 12:35:00,60.28,60.32,60.1,60.19,23797.0,60.28,60.32,60.1,60.19,23797.0
2019-04-10 12:40:00,60.16,60.16,60.0,60.15,27326.0,60.16,60.16,60.0,60.15,27326.0
2019-04-10 12:45:00,60.18,60.26,60.09,60.16,58035.0,60.18,60.26,60.09,60.16,58035.0
2019-04-10 12:50:00,60.19,60.24,60.1,60.2,39864.0,60.19,60.24,60.1,60.2,39864.0
2019-04-10 12:55:00,60.22,60.23,60.05,60.08,16025.0,60.22,60.23,60.05,60.08,16025.0
2019-04-10 13:00:00,60.06,60.13,60.01,60.04,13900.0,60.06,60.13,60.01,60.04,13900.0
2019-04-10 13:05:00,60.06,60.2,60.01,60.2,15740.0,60.06,60.2,60.01,60.2,15740.0
2019-04-10 13:10:00,60.18,60.3,60.17,60.29,11749.0,60.18,60.3,60.17,60.29,11749.0
2019-04-10 13:15:00,60.29,60.43,60.29,60.4,34105.0,60.29,60.43,60.29,60.4,34105.0
2019-04-10 13:20:00,60.4,60.41,60.23,60.35,24786.0,60.4,60.41,60.23,60.35,24786.0
2019-04-10 13:25:00,60.36,60.36,60.2,60.25,17522.0,60.36,60.36,60.2,60.25,17522.0
2019-04-10 13:30:00,60.26,60.28,60.21,60.27,9760.0,60.26,60.28,60.21,60.27,9760.0
2019-04-10 13:35:00,60.28,60.28,60.19,60.2,25209.0,60.28,60.28,60.19,60.2,25209.0
2019-04-10 13:40:00,60.2,60.22,60.08,60.14,33374.0,60.2,60.22,60.08,60.14,33374.0
2019-04-10 13:45:00,60.13,60.18,60.13,60.15,10053.0,60.13,60.18,60.13,60.15,10053.0
2019-04-10 13:50:00,60.16,60.19,60.09,60.09,17921.0,60.16,60.19,60.09,60.09,17921.0
2019-04-10 13:55:00,60.1,60.26,60.1,60.2,16650.0,60.1,60.26,60.1,60.2,16650.0
2019-04-10 14:00:00,60.23,60.43,60.23,60.35,23336.0,60.23,60.43,60.23,60.35,23336.0
2019-04-10 14:05:00,60.37,60.44,60.34,60.4,27160.0,60.37,60.44,60.34,60.4,27160.0
2019-04-10 14:10:00,60.4,60.43,60.22,60.36,38772.0,60.4,60.43,60.22,60.36,38772.0
2019-04-10 14:15:00,60.37,60.5,60.37,60.42,26354.0,60.37,60.5,60.37,60.42,26354.0
2019-04-10 14:20:00,60.43,60.55,60.41,60.55,36469.0,60.43,60.55,60.41,60.55,36469.0
2019-04-10 14:25:00,60.56,60.72,60.5,60.65,67017.0,60.56,60.72,60.5,60.65,67017.0
2019-04-10 14:30:00,60.63,60.66,60.47,60.58,55746.0,60.63,60.66,60.47,60.58,55746.0
2019-04-10 14:35:00,60.58,60.74,60.58,60.68,42588.0,60.58,60.74,60.58,60.68,42588.0
2019-04-10 14:40:00,60.69,60.91,60.69,60.9,68251.0,60.69,60.91,60.69,60.9,68251.0
2019-04-10 14:45:00,60.91,60.93,60.72,60.82,40824.0,60.91,60.93,60.72,60.82,40824.0
2019-04-10 14:50:00,60.82,60.86,60.63,60.76,34955.0,60.82,60.86,60.63,60.76,34955.0
2019-04-10 14:55:00,60.77,60.84,60.74,60.8,29619.0,60.77,60.84,60.74,60.8,29619.0
2019-04-10 15:00:00,60.81,60.93,60.74,60.88,28019.0,60.81,60.93,60.74,60.88,28019.0
2019-04-10 15:05:00,60.87,60.95,60.81,60.95,26986.0,60.87,60.95,60.81,60.95,26986.0
2019-04-10 15:10:00,60.95,60.95,60.75,60.81,52762.0,60.95,60.95,60.75,60.81,52762.0
2019-04-10 15:15:00,60.81,60.87,60.69,60.72,22676.0,60.81,60.87,60.69,60.72,22676.0
2019-04-10 15:20:00,60.72,60.72,60.48,60.49,81305.0,60.72,60.72,60.48,60.49,81305.0
2019-04-10 15:25:00,60.49,60.5,60.36,60.36,40571.0,60.49,60.5,60.36,60.36,40571.0
2019-04-10 15:30:00,60.37,60.41,60.2,60.39,90081.0,60.37,60.41,60.2,60.39,90081.0
2019-04-10 15:35:00,60.39,60.59,60.39,60.53,42471.0,60.39,60.59,60.39,60.53,42471.0
2019-04-10 15:40:00,60.53,60.7,60.5,60.54,99958.0,60.53,60.7,60.5,60.54,99958.0
2019-04-10 15:45:00,60.54,60.61,60.45,60.53,100978.0,60.54,60.61,60.45,60.53,100978.0
2019-04-10 15:50:00,60.54,60.65,60.54,60.58,55111.0,60.54,60.65,60.54,60.58,55111.0
2019-04-10 15:55:00,60.59,60.86,60.58,60.72,195684.0,60.59,60.86,60.58,60.72,195684.0
2019-04-11 09:30:00,60.46,61.05,60.42,60.91,43758.0,60.46,61.05,60.42,60.91,43758.0
2019-04-11 09:35:00,60.97,61.13,60.72,60.75,37406.0,60.97,61.13,60.72,60.75,37406.0
2019-04-11 09:40:00,60.77,60.77,60.65,60.69,6651.0,60.77,60.77,60.65,60.69,6651.0
2019-04-11 09:45:00,60.69,60.69,60.11,60.15,31353.0,60.69,60.69,60.11,60.15,31353.0
2019-04-11 09:50:00,60.12,60.14,59.72,60.0,29233.0,60.12,60.14,59.72,60.0,29233.0
2019-04-11 09:55:00,59.99,60.56,59.99,60.5,23163.0,59.99,60.56,59.99,60.5,23163.0
2019-04-11 10:00:00,60.43,60.52,60.4,60.43,13077.0,60.43,60.52,60.4,60.43,13077.0
2019-04-11 10:05:00,60.42,60.49,60.39,60.42,27384.0,60.42,60.49,60.39,60.42,27384.0
2019-04-11 10:10:00,60.41,60.48,60.25,60.41,11551.0,60.41,60.48,60.25,60.41,11551.0
2019-04-11 10:15:00,60.44,60.71,60.44,60.7,16665.0,60.44,60.71,60.44,60.7,16665.0
2019-04-11 10:20:00,60.7,60.7,60.51,60.53,9445.0,60.7,60.7,60.51,60.53,9445.0
2019-04-11 10:25:00,60.52,60.53,60.35,60.39,20491.0,60.52,60.53,60.35,60.39,20491.0
2019-04-11 10:30:00,60.4,60.46,60.06,60.06,10804.0,60.4,60.46,60.06,60.06,10804.0
2019-04-11 10:35:00,60.09,60.2,59.95,60.01,15107.0,60.09,60.2,59.95,60.01,15107.0
2019-04-11 10:40:00,60.01,60.14,59.99,60.03,8615.0,60.01,60.14,59.99,60.03,8615.0
2019-04-11 10:45:00,60.03,60.07,59.88,59.88,16905.0,60.03,60.07,59.88,59.88,16905.0
2019-04-11 10:50:00,59.88,59.92,59.82,59.92,12431.0,59.88,59.92,59.82,59.92,12431.0
2019-04-11 10:55:00,59.85,59.85,59.66,59.79,18591.0,59.85,59.85,59.66,59.79,18591.0
2019-04-11 11:00:00,59.81,59.93,59.78,59.88,16057.0,59.81,59.93,59.78,59.88,16057.0
2019-04-11 11:05:00,59.88,60.09,59.85,60.05,14252.0,59.88,60.09,59.85,60.05,14252.0
2019-04-11 11:10:00,60.02,60.13,60.0,60.06,6143.0,60.02,60.13,60.0,60.06,6143.0
2019-04-11 11:15:00,60.06,60.12,59.96,60.01,8243.0,60.06,60.12,59.96,60.01,8243.0
2019-04-11 11:20:00,60.03,60.09,59.98,60.05,7804.0,60.03,60.09,59.98,60.05,7804.0
2019-04-11 11:25:00,60.04,60.15,60.0,60.1,15012.0,60.04,60.15,60.0,60.1,15012.0
2019-04-11 11:30:00,60.12,60.2,60.07,60.14,19460.0,60.12,60.2,60.07,60.14,19460.0
2019-04-11 11:35:00,60.15,60.15,59.82,59.83,15469.0,60.15,60.15,59.82,59.83,15469.0
2019-04-11 11:40:00,59.82,59.82,59.71,59.77,14305.0,59.82,59.82,59.71,59.77,14305.0
2019-04-11 11:45:00,59.82,59.94,59.79,59.92,7329.0,59.82,59.94,59.79,59.92,7329.0
2019-04-11 11:50:00,59.94,60.07,59.93,60.01,10275.0,59.94,60.07,59.93,60.01,10275.0
2019-04-11 11:55:00,60.02,60.05,59.88,59.96,11374.0,60.02,60.05,59.88,59.96,11374.0
2019-04-11 12:00:00,59.96,59.97,59.88,59.89,5988.0,59.96,59.97,59.88,59.89,5988.0
2019-04-11 12:05:00,59.88,59.88,59.76,59.82,6502.0,59.88,59.88,59.76,59.82,6502.0
2019-04-11 12:10:00,59.79,59.9,59.79,59.88,12744.0,59.79,59.9,59.79,59.88,12744.0
2019-04-11 12:15:00,59.91,59.93,59.84,59.92,8853.0,59.91,59.93,59.84,59.92,8853.0
2019-04-11 12:20:00,59.93,59.97,59.89,59.92,6675.0,59.93,59.97,59.89,59.92,6675.0
2019-04-11 12:25:00,59.92,59.95,59.86,59.95,7799.0,59.92,59.95,59.86,59.95,7799.0
2019-04-11 12:30:00,59.92,59.96,59.88,59.88,3701.0,59.92,59.96,59.88,59.88,3701.0
2019-04-11 12:35:00,59.91,59.94,59.83,59.83,5602.0,59.91,59.94,59.83,59.83,5602.0
2019-04-11 12:40:00,59.84,59.85,59.72,59.72,5336.0,59.84,59.85,59.72,59.72,5336.0
2019-04-11 12:45:00,59.72,59.85,59.72,59.81,4931.0,59.72,59.85,59.72,59.81,4931.0
2019-04-11 12:50:00,59.8,59.95,59.79,59.93,3400.0,59.8,59.95,59.79,59.93,3400.0
2019-04-11 12:55:00,59.96,59.96,59.83,59.91,5866.0,59.96,59.96,59.83,59.91,5866.0
2019-04-11 13:00:00,59.87,59.96,59.87,59.9,5072.0,59.87,59.96,59.87,59.9,5072.0
2019-04-11 13:05:00,59.92,59.95,59.89,59.92,4741.0,59.92,59.95,59.89,59.92,4741.0
2019-04-11 13:10:00,59.93,60.07,59.92,60.03,12356.0,59.93,60.07,59.92,60.03,12356.0
2019-04-11 13:15:00,60.05,60.07,60.0,60.05,5082.0,60.05,60.07,60.0,60.05,5082.0
2019-04-11 13:20:00,60.02,60.03,60.0,60.01,3999.0,60.02,60.03,60.0,60.01,3999.0
2019-04-11 13:25:00,60.0,60.06,59.95,59.95,9635.0,60.0,60.06,59.95,59.95,9635.0
2019-04-11 13:30:00,59.95,59.99,59.89,59.99,8313.0,59.95,59.99,59.89,59.99,8313.0
2019-04-11 13:35:00,60.02,60.05,59.99,60.03,5250.0,60.02,60.05,59.99,60.03,5250.0
2019-04-11 13:40:00,60.05,60.05,59.98,60.01,10020.0,60.05,60.05,59.98,60.01,10020.0
2019-04-11 13:45:00,60.01,60.22,60.01,60.21,10749.0,60.01,60.22,60.01,60.21,10749.0
2019-04-11 13:50:00,60.2,60.24,60.16,60.24,9624.0,60.2,60.24,60.16,60.24,9624.0
2019-04-11 13:55:00,60.22,60.28,60.14,60.19,14287.0,60.22,60.28,60.14,60.19,14287.0
2019-04-11 14:00:00,60.18,60.28,60.18,60.25,5949.0,60.18,60.28,60.18,60.25,5949.0
2019-04-11 14:05:00,60.23,60.23,60.12,60.19,5151.0,60.23,60.23,60.12,60.19,5151.0
2019-04-11 14:10:00,60.18,60.36,60.17,60.31,10610.0,60.18,60.36,60.17,60.31,10610.0
2019-04-11 14:15:00,60.27,60.3,60.26,60.26,4899.0,60.27,60.3,60.26,60.26,4899.0
2019-04-11 14:20:00,60.26,60.36,60.26,60.36,5353.0,60.26,60.36,60.26,60.36,5353.0
2019-04-11 14:25:00,60.35,60.38,60.31,60.31,9091.0,60.35,60.38,60.31,60.31,9091.0
2019-04-11 14:30:00,60.3,60.32,60.24,60.27,7023.0,60.3,60.32,60.24,60.27,7023.0
2019-04-11 14:35:00,60.27,60.31,60.24,60.26,14352.0,60.27,60.31,60.24,60.26,14352.0
2019-04-11 14:40:00,60.26,60.29,60.23,60.26,5900.0,60.26,60.29,60.23,60.26,5900.0
2019-04-11 14:45:00,60.24,60.26,60.16,60.16,6406.0,60.24,60.26,60.16,60.16,6406.0
2019-04-11 14:50:00,60.15,60.21,60.11,60.18,6040.0,60.15,60.21,60.11,60.18,6040.0
2019-04-11 14:55:00,60.19,60.29,60.18,60.28,15965.0,60.19,60.29,60.18,60.28,15965.0
2019-04-11 15:00:00,60.27,60.3,60.23,60.3,7474.0,60.27,60.3,60.23,60.3,7474.0
2019-04-11 15:05:00,60.3,60.36,60.3,60.33,9849.0,60.3,60.36,60.3,60.33,9849.0
2019-04-11 15:10:00,60.34,60.37,60.3,60.34,7700.0,60.34,60.37,60.3,60.34,7700.0
2019-04-11 15:15:00,60.35,60.35,60.26,60.27,8988.0,60.35,60.35,60.26,60.27,8988.0
2019-04-11 15:20:00,60.27,60.28,60.18,60.22,8728.0,60.27,60.28,60.18,60.22,8728.0
2019-04-11 15:25:00,60.22,60.31,60.22,60.31,10081.0,60.22,60.31,60.22,60.31,10081.0
2019-04-11 15:30:00,60.3,60.39,60.29,60.38,5546.0,60.3,60.39,60.29,60.38,5546.0
2019-04-11 15:35:00,60.39,60.45,60.38,60.45,19077.0,60.39,60.45,60.38,60.45,19077.0
2019-04-11 15:40:00,60.45,60.48,60.42,60.46,16730.0,60.45,60.48,60.42,60.46,16730.0
2019-04-11 15:45:00,60.46,60.47,60.4,60.45,30337.0,60.46,60.47,60.4,60.45,30337.0
2019-04-11 15:50:00,60.46,60.51,60.41,60.45,30727.0,60.46,60.51,60.41,60.45,30727.0
2019-04-11 15:55:00,60.45,60.74,60.39,60.66,162457.0,60.45,60.74,60.39,60.66,162457.0
2019-04-12 09:30:00,61.0,61.0,60.21,60.27,43138.0,61.0,61.0,60.21,60.27,43138.0
2019-04-12 09:35:00,60.39,60.45,59.82,60.0,31002.0,60.39,60.45,59.82,60.0,31002.0
2019-04-12 09:40:00,59.96,60.05,59.82,59.92,21287.0,59.96,60.05,59.82,59.92,21287.0
2019-04-12 09:45:00,59.92,59.95,59.6,59.86,36297.0,59.92,59.95,59.6,59.86,36297.0
2019-04-12 09:50:00,59.85,60.22,59.85,60.1,20204.0,59.85,60.22,59.85,60.1,20204.0
2019-04-12 09:55:00,60.1,60.14,59.93,60.04,9514.0,60.1,60.14,59.93,60.04,9514.0
2019-04-12 10:00:00,60.09,60.16,60.03,60.14,13583.0,60.09,60.16,60.03,60.14,13583.0
2019-04-12 10:05:00,60.1,60.23,60.04,60.23,10637.0,60.1,60.23,60.04,60.23,10637.0
2019-04-12 10:10:00,60.27,60.32,60.2,60.22,7490.0,60.27,60.32,60.2,60.22,7490.0
2019-04-12 10:15:00,60.22,60.22,60.03,60.17,6695.0,60.22,60.22,60.03,60.17,6695.0
2019-04-12 10:20:00,60.17,60.21,60.14,60.17,6094.0,60.17,60.21,60.14,60.17,6094.0
2019-04-12 10:25:00,60.18,60.26,60.15,60.2,12361.0,60.18,60.26,60.15,60.2,12361.0
2019-04-12 10:30:00,60.2,60.37,60.11,60.14,11196.0,60.2,60.37,60.11,60.14,11196.0
2019-04-12 10:35:00,60.17,60.2,60.03,60.03,16554.0,60.17,60.2,60.03,60.03,16554.0
2019-04-12 10:40:00,60.07,60.14,59.97,60.08,25249.0,60.07,60.14,59.97,60.08,25249.0
2019-04-12 10:45:00,60.06,60.06,59.84,59.84,13618.0,60.06,60.06,59.84,59.84,13618.0
2019-04-12 10:50:00,59.82,59.83,59.63,59.65,24185.0,59.82,59.83,59.63,59.65,24185.0
2019-04-12 10:55:00,59.62,59.67,59.55,59.57,19263.0,59.62,59.67,59.55,59.57,19263.0
2019-04-12 11:00:00,59.58,59.61,59.51,59.61,8450.0,59.58,59.61,59.51,59.61,8450.0
2019-04-12 11:05:00,59.63,59.71,59.6,59.66,8651.0,59.63,59.71,59.6,59.66,8651.0
2019-04-12 11:10:00,59.69,59.74,59.64,59.7,19718.0,59.69,59.74,59.64,59.7,19718.0
2019-04-12 11:15:00,59.7,59.76,59.65,59.67,13507.0,59.7,59.76,59.65,59.67,13507.0
2019-04-12 11:20:00,59.68,59.73,59.67,59.67,6686.0,59.68,59.73,59.67,59.67,6686.0
2019-04-12 11:25:00,59.67,59.85,59.64,59.82,11330.0,59.67,59.85,59.64,59.82,11330.0
2019-04-12 11:30:00,59.83,59.89,59.8,59.89,8338.0,59.83,59.89,59.8,59.89,8338.0
2019-04-12 11:35:00,59.89,59.98,59.79,59.79,9941.0,59.89,59.98,59.79,59.79,9941.0
2019-04-12 11:40:00,59.8,59.83,59.76,59.76,7886.0,59.8,59.83,59.76,59.76,7886.0
2019-04-12 11:45:00,59.75,59.75,59.7,59.75,9724.0,59.75,59.75,59.7,59.75,9724.0
2019-04-12 11:50:00,59.74,59.87,59.74,59.85,5900.0,59.74,59.87,59.74,59.85,5900.0
2019-04-12 11:55:00,59.87,59.97,59.86,59.93,4216.0,59.87,59.97,59.86,59.93,4216.0
2019-04-12 12:00:00,59.94,59.98,59.92,59.97,5101.0,59.94,59.98,59.92,59.97,5101.0
2019-04-12 12:05:00,59.99,60.0,59.95,60.0,3025.0,59.99,60.0,59.95,60.0,3025.0
2019-04-12 12:10:00,59.98,59.99,59.94,59.97,3330.0,59.98,59.99,59.94,59.97,3330.0
2019-04-12 12:15:00,59.98,60.02,59.96,59.98,8356.0,59.98,60.02,59.96,59.98,8356.0
2019-04-12 12:20:00,59.98,60.01,59.92,59.92,3716.0,59.98,60.01,59.92,59.92,3716.0
2019-04-12 12:25:00,59.94,59.94,59.83,59.86,3400.0,59.94,59.94,59.83,59.86,3400.0
2019-04-12 12:30:00,59.86,59.92,59.85,59.91,5444.0,59.86,59.92,59.85,59.91,5444.0
2019-04-12 12:35:00,59.9,60.0,59.89,60.0,3600.0,59.9,60.0,59.89,60.0,3600.0
2019-04-12 12:40:00,60.02,60.07,59.98,60.03,16046.0,60.02,60.07,59.98,60.03,16046.0
2019-04-12 12:45:00,60.02,60.03,60.0,60.01,3100.0,60.02,60.03,60.0,60.01,3100.0
2019-04-12 12:50:00,60.02,60.02,60.0,60.02,3074.0,60.02,60.02,60.0,60.02,3074.0
2019-04-12 12:55:00,60.01,60.01,59.92,59.92,9252.0,60.01,60.01,59.92,59.92,9252.0
2019-04-12 13:00:00,59.9,59.94,59.83,59.84,7275.0,59.9,59.94,59.83,59.84,7275.0
2019-04-12 13:05:00,59.83,59.83,59.72,59.74,12553.0,59.83,59.83,59.72,59.74,12553.0
2019-04-12 13:10:00,59.73,59.8,59.72,59.72,6757.0,59.73,59.8,59.72,59.72,6757.0
2019-04-12 13:15:00,59.72,59.78,59.7,59.78,9303.0,59.72,59.78,59.7,59.78,9303.0
2019-04-12 13:20:00,59.76,59.83,59.76,59.83,5310.0,59.76,59.83,59.76,59.83,5310.0
2019-04-12 13:25:00,59.84,59.9,59.83,59.88,5566.0,59.84,59.9,59.83,59.88,5566.0
2019-04-12 13:30:00,59.89,59.94,59.89,59.92,4111.0,59.89,59.94,59.89,59.92,4111.0
2019-04-12 13:35:00,59.94,59.95,59.85,59.92,14608.0,59.94,59.95,59.85,59.92,14608.0
2019-04-12 13:40:00,59.92,60.02,59.91,60.0,6854.0,59.92,60.02,59.91,60.0,6854.0
2019-04-12 13:45:00,60.02,60.11,60.01,60.11,3700.0,60.02,60.11,60.01,60.11,3700.0
2019-04-12 13:50:00,60.11,60.11,60.07,60.1,3599.0,60.11,60.11,60.07,60.1,3599.0
2019-04-12 13:55:00,60.07,60.08,60.0,60.02,4639.0,60.07,60.08,60.0,60.02,4639.0
2019-04-12 14:00:00,60.01,60.08,60.0,60.08,4200.0,60.01,60.08,60.0,60.08,4200.0
2019-04-12 14:05:00,60.08,60.16,60.08,60.1,10392.0,60.08,60.16,60.08,60.1,10392.0
2019-04-12 14:10:00,60.09,60.2,60.08,60.2,4048.0,60.09,60.2,60.08,60.2,4048.0
2019-04-12 14:15:00,60.19,60.2,60.14,60.19,3026.0,60.19,60.2,60.14,60.19,3026.0
2019-04-12 14:20:00,60.18,60.22,60.17,60.21,1950.0,60.18,60.22,60.17,60.21,1950.0
2019-04-12 14:25:00,60.2,60.22,60.16,60.2,4378.0,60.2,60.22,60.16,60.2,4378.0
2019-04-12 14:30:00,60.2,60.2,60.06,60.11,4389.0,60.2,60.2,60.06,60.11,4389.0
2019-04-12 14:35:00,60.13,60.17,60.13,60.15,3172.0,60.13,60.17,60.13,60.15,3172.0
2019-04-12 14:40:00,60.14,60.19,60.13,60.17,4616.0,60.14,60.19,60.13,60.17,4616.0
2019-04-12 14:45:00,60.15,60.22,60.14,60.21,2749.0,60.15,60.22,60.14,60.21,2749.0
2019-04-12 14:50:00,60.19,60.25,60.19,60.21,3274.0,60.19,60.25,60.19,60.21,3274.0
2019-04-12 14:55:00,60.19,60.21,60.17,60.18,1746.0,60.19,60.21,60.17,60.18,1746.0
2019-04-12 15:00:00,60.19,60.24,60.18,60.22,4527.0,60.19,60.24,60.18,60.22,4527.0
2019-04-12 15:05:00,60.21,60.21,60.17,60.21,5797.0,60.21,60.21,60.17,60.21,5797.0
2019-04-12 15:10:00,60.22,60.24,60.21,60.21,3737.0,60.22,60.24,60.21,60.21,3737.0
2019-04-12 15:15:00,60.23,60.23,60.14,60.18,5814.0,60.23,60.23,60.14,60.18,5814.0
2019-04-12 15:20:00,60.16,60.19,60.16,60.18,3591.0,60.16,60.19,60.16,60.18,3591.0
2019-04-12 15:25:00,60.19,60.27,60.19,60.27,49574.0,60.19,60.27,60.19,60.27,49574.0
2019-04-12 15:30:00,60.27,60.28,60.24,60.24,8472.0,60.27,60.28,60.24,60.24,8472.0
2019-04-12 15:35:00,60.25,60.3,60.22,60.25,15131.0,60.25,60.3,60.22,60.25,15131.0
2019-04-12 15:40:00,60.25,60.26,60.19,60.21,22534.0,60.25,60.26,60.19,60.21,22534.0
2019-04-12 15:45:00,60.2,60.27,60.2,60.23,29454.0,60.2,60.27,60.2,60.23,29454.0
2019-04-12 15:50:00,60.22,60.23,60.14,60.19,30137.0,60.22,60.23,60.14,60.19,30137.0
2019-04-12 15:55:00,60.19,60.23,60.16,60.19,38452.0,60.19,60.23,60.16,60.19,38452.0
2019-04-15 09:30:00,60.66,60.95,60.32,60.69,24663.0,60.66,60.95,60.32,60.69,24663.0
2019-04-15 09:35:00,60.61,61.23,60.51,61.08,35516.0,60.61,61.23,60.51,61.08,35516.0
2019-04-15 09:40:00,61.09,61.19,60.94,60.94,27935.0,61.09,61.19,60.94,60.94,27935.0
2019-04-15 09:45:00,60.94,60.94,60.62,60.72,8381.0,60.94,60.94,60.62,60.72,8381.0
2019-04-15 09:50:00,60.74,60.81,60.62,60.69,11519.0,60.74,60.81,60.62,60.69,11519.0
2019-04-15 09:55:00,60.76,60.9,60.68,60.78,18573.0,60.76,60.9,60.68,60.78,18573.0
2019-04-15 10:00:00,60.81,60.87,60.73,60.79,8020.0,60.81,60.87,60.73,60.79,8020.0
2019-04-15 10:05:00,60.75,60.82,60.65,60.66,6652.0,60.75,60.82,60.65,60.66,6652.0
2019-04-15 10:10:00,60.65,60.68,60.53,60.53,5670.0,60.65,60.68,60.53,60.53,5670.0
2019-04-15 10:15:00,60.49,60.69,60.47,60.69,6055.0,60.49,60.69,60.47,60.69,6055.0
2019-04-15 10:20:00,60.72,60.72,60.53,60.55,5832.0,60.72,60.72,60.53,60.55,5832.0
2019-04-15 10:25:00,60.55,60.55,60.33,60.34,13350.0,60.55,60.55,60.33,60.34,13350.0
2019-04-15 10:30:00,60.32,60.32,60.17,60.23,18993.0,60.32,60.32,60.17,60.23,18993.0
2019-04-15 10:35:00,60.21,60.4,60.19,60.36,16380.0,60.21,60.4,60.19,60.36,16380.0
2019-04-15 10:40:00,60.35,60.48,60.34,60.42,4870.0,60.35,60.48,60.34,60.42,4870.0
2019-04-15 10:45:00,60.42,60.43,60.32,60.37,3400.0,60.42,60.43,60.32,60.37,3400.0
2019-04-15 10:50:00,60.33,60.46,60.3,60.45,7660.0,60.33,60.46,60.3,60.45,7660.0
2019-04-15 10:55:00,60.44,60.47,60.34,60.37,4760.0,60.44,60.47,60.34,60.37,4760.0
2019-04-15 11:00:00,60.39,60.53,60.36,60.52,14847.0,60.39,60.53,60.36,60.52,14847.0
2019-04-15 11:05:00,60.53,60.65,60.53,60.58,12645.0,60.53,60.65,60.53,60.58,12645.0
2019-04-15 11:10:00,60.57,60.67,60.55,60.61,14106.0,60.57,60.67,60.55,60.61,14106.0
2019-04-15 11:15:00,60.63,60.78,60.62,60.71,16651.0,60.63,60.78,60.62,60.71,16651.0
2019-04-15 11:20:00,60.69,60.79,60.56,60.58,19804.0,60.69,60.79,60.56,60.58,19804.0
2019-04-15 11:25:00,60.58,60.68,60.48,60.63,12096.0,60.58,60.68,60.48,60.63,12096.0
2019-04-15 11:30:00,60.61,60.67,60.61,60.67,4098.0,60.61,60.67,60.61,60.67,4098.0
2019-04-15 11:35:00,60.66,60.75,60.65,60.73,5500.0,60.66,60.75,60.65,60.73,5500.0
2019-04-15 11:40:00,60.74,60.78,60.72,60.78,4151.0,60.74,60.78,60.72,60.78,4151.0
2019-04-15 11:45:00,60.8,60.9,60.8,60.82,6257.0,60.8,60.9,60.8,60.82,6257.0
2019-04-15 11:50:00,60.83,60.88,60.81,60.81,3642.0,60.83,60.88,60.81,60.81,3642.0
2019-04-15 11:55:00,60.83,60.85,60.75,60.76,5609.0,60.83,60.85,60.75,60.76,5609.0
2019-04-15 12:00:00,60.76,60.77,60.64,60.67,8000.0,60.76,60.77,60.64,60.67,8000.0
2019-04-15 12:05:00,60.67,60.69,60.61,60.61,1264.0,60.67,60.69,60.61,60.61,1264.0
2019-04-15 12:10:00,60.59,60.65,60.55,60.65,2700.0,60.59,60.65,60.55,60.65,2700.0
2019-04-15 12:15:00,60.64,60.66,60.61,60.63,7240.0,60.64,60.66,60.61,60.63,7240.0
2019-04-15 12:20:00,60.63,60.65,60.6,60.65,4750.0,60.63,60.65,60.6,60.65,4750.0
2019-04-15 12:25:00,60.64,60.72,60.61,60.64,16715.0,60.64,60.72,60.61,60.64,16715.0
2019-04-15 12:30:00,60.63,60.64,60.5,60.51,15200.0,60.63,60.64,60.5,60.51,15200.0
2019-04-15 12:35:00,60.5,60.63,60.48,60.63,9855.0,60.5,60.63,60.48,60.63,9855.0
2019-04-15 12:40:00,60.63,60.68,60.62,60.64,6423.0,60.63,60.68,60.62,60.64,6423.0
2019-04-15 12:45:00,60.62,60.72,60.6,60.72,10224.0,60.62,60.72,60.6,60.72,10224.0
2019-04-15 12:50:00,60.74,60.76,60.71,60.72,6135.0,60.74,60.76,60.71,60.72,6135.0
2019-04-15 12:55:00,60.71,60.73,60.68,60.71,4169.0,60.71,60.73,60.68,60.71,4169.0
2019-04-15 13:00:00,60.7,60.81,60.7,60.81,5250.0,60.7,60.81,60.7,60.81,5250.0
2019-04-15 13:05:00,60.85,60.91,60.85,60.91,3350.0,60.85,60.91,60.85,60.91,3350.0
2019-04-15 13:10:00,60.88,60.88,60.81,60.82,2275.0,60.88,60.88,60.81,60.82,2275.0
2019-04-15 13:15:00,60.83,60.85,60.76,60.77,7489.0,60.83,60.85,60.76,60.77,7489.0
2019-04-15 13:20:00,60.77,60.82,60.77,60.8,2436.0,60.77,60.82,60.77,60.8,2436.0
2019-04-15 13:25:00,60.83,60.91,60.83,60.9,3520.0,60.83,60.91,60.83,60.9,3520.0
2019-04-15 13:30:00,60.91,60.94,60.89,60.93,6932.0,60.91,60.94,60.89,60.93,6932.0
2019-04-15 13:35:00,60.91,60.91,60.85,60.91,5096.0,60.91,60.91,60.85,60.91,5096.0
2019-04-15 13:40:00,60.91,60.95,60.89,60.89,2642.0,60.91,60.95,60.89,60.89,2642.0
2019-04-15 13:45:00,60.9,60.92,60.86,60.9,1700.0,60.9,60.92,60.86,60.9,1700.0
2019-04-15 13:50:00,60.9,60.9,60.77,60.77,4621.0,60.9,60.9,60.77,60.77,4621.0
2019-04-15 13:55:00,60.77,60.82,60.77,60.81,2673.0,60.77,60.82,60.77,60.81,2673.0
2019-04-15 14:00:00,60.81,60.88,60.8,60.88,8441.0,60.81,60.88,60.8,60.88,8441.0
2019-04-15 14:05:00,60.88,60.88,60.71,60.71,12560.0,60.88,60.88,60.71,60.71,12560.0
2019-04-15 14:10:00,60.72,60.74,60.65,60.68,8543.0,60.72,60.74,60.65,60.68,8543.0
2019-04-15 14:15:00,60.68,60.71,60.26,60.38,44967.0,60.68,60.71,60.26,60.38,44967.0
2019-04-15 14:20:00,60.39,60.46,60.28,60.37,36014.0,60.39,60.46,60.28,60.37,36014.0
2019-04-15 14:25:00,60.42,60.46,60.41,60.42,2700.0,60.42,60.46,60.41,60.42,2700.0
2019-04-15 14:30:00,60.42,60.46,60.38,60.39,8205.0,60.42,60.46,60.38,60.39,8205.0
2019-04-15 14:35:00,60.38,60.49,60.38,60.46,5841.0,60.38,60.49,60.38,60.46,5841.0
2019-04-15 14:40:00,60.46,60.5,60.44,60.46,2400.0,60.46,60.5,60.44,60.46,2400.0
2019-04-15 14:45:00,60.45,60.48,60.42,60.42,5317.0,60.45,60.48,60.42,60.42,5317.0
2019-04-15 14:50:00,60.4,60.51,60.37,60.5,7701.0,60.4,60.51,60.37,60.5,7701.0
2019-04-15 14:55:00,60.5,60.51,60.43,60.49,2590.0,60.5,60.51,60.43,60.49,2590.0
2019-04-15 15:00:00,60.49,60.53,60.46,60.51,4068.0,60.49,60.53,60.46,60.51,4068.0
2019-04-15 15:05:00,60.5,60.58,60.49,60.56,3747.0,60.5,60.58,60.49,60.56,3747.0
2019-04-15 15:10:00,60.59,60.59,60.54,60.54,2704.0,60.59,60.59,60.54,60.54,2704.0
2019-04-15 15:15:00,60.58,60.6,60.56,60.57,3800.0,60.58,60.6,60.56,60.57,3800.0
2019-04-15 15:20:00,60.55,60.55,60.48,60.53,7031.0,60.55,60.55,60.48,60.53,7031.0
2019-04-15 15:25:00,60.52,60.52,60.4,60.43,8700.0,60.52,60.52,60.4,60.43,8700.0
2019-04-15 15:30:00,60.43,60.44,60.29,60.3,16811.0,60.43,60.44,60.29,60.3,16811.0
2019-04-15 15:35:00,60.29,60.3,60.24,60.28,9480.0,60.29,60.3,60.24,60.28,9480.0
2019-04-15 15:40:00,60.29,60.32,60.28,60.31,20484.0,60.29,60.32,60.28,60.31,20484.0
2019-04-15 15:45:00,60.31,60.31,60.23,60.23,17579.0,60.31,60.31,60.23,60.23,17579.0
2019-04-15 15:50:00,60.22,60.28,60.22,60.27,30792.0,60.22,60.28,60.22,60.27,30792.0
2019-04-15 15:55:00,60.27,60.32,60.22,60.23,45593.0,60.27,60.32,60.22,60.23,45593.0
2019-04-16 09:30:00,60.46,60.59,60.13,60.13,48405.0,60.46,60.59,60.13,60.13,48405.0
2019-04-16 09:35:00,60.17,60.18,59.6,59.65,28726.0,60.17,60.18,59.6,59.65,28726.0
2019-04-16 09:40:00,59.62,59.98,59.62,59.95,6250.0,59.62,59.98,59.62,59.95,6250.0
2019-04-16 09:45:00,60.01,60.12,59.91,60.09,15338.0,60.01,60.12,59.91,60.09,15338.0
2019-04-16 09:50:00,60.13,60.33,60.1,60.33,5900.0,60.13,60.33,60.1,60.33,5900.0
2019-04-16 09:55:00,60.29,60.3,60.03,60.16,7823.0,60.29,60.3,60.03,60.16,7823.0
2019-04-16 10:00:00,60.18,60.39,60.18,60.36,5204.0,60.18,60.39,60.18,60.36,5204.0
2019-04-16 10:05:00,60.36,60.44,60.32,60.33,11655.0,60.36,60.44,60.32,60.33,11655.0
2019-04-16 10:10:00,60.37,60.56,60.37,60.52,6600.0,60.37,60.56,60.37,60.52,6600.0
2019-04-16 10:15:00,60.52,60.66,60.51,60.52,11581.0,60.52,60.66,60.51,60.52,11581.0
2019-04-16 10:20:00,60.52,60.6,60.42,60.6,6839.0,60.52,60.6,60.42,60.6,6839.0
2019-04-16 10:25:00,60.6,60.61,60.52,60.56,9111.0,60.6,60.61,60.52,60.56,9111.0
2019-04-16 10:30:00,60.53,60.55,60.4,60.41,8451.0,60.53,60.55,60.4,60.41,8451.0
2019-04-16 10:35:00,60.43,60.46,60.41,60.41,6323.0,60.43,60.46,60.41,60.41,6323.0
2019-04-16 10:40:00,60.42,60.45,60.22,60.22,4670.0,60.42,60.45,60.22,60.22,4670.0
2019-04-16 10:45:00,60.22,60.31,60.18,60.25,9119.0,60.22,60.31,60.18,60.25,9119.0
2019-04-16 10:50:00,60.26,60.29,60.19,60.29,4665.0,60.26,60.29,60.19,60.29,4665.0
2019-04-16 10:55:00,60.27,60.36,60.27,60.32,2600.0,60.27,60.36,60.27,60.32,2600.0
2019-04-16 11:00:00,60.3,60.35,60.25,60.32,5103.0,60.3,60.35,60.25,60.32,5103.0
2019-04-16 11:05:00,60.33,60.45,60.29,60.41,3320.0,60.33,60.45,60.29,60.41,3320.0
2019-04-16 11:10:00,60.44,60.49,60.43,60.48,3296.0,60.44,60.49,60.43,60.48,3296.0
2019-04-16 11:15:00,60.44,60.45,60.38,60.38,3917.0,60.44,60.45,60.38,60.38,3917.0
2019-04-16 11:20:00,60.37,60.38,60.16,60.23,6600.0,60.37,60.38,60.16,60.23,6600.0
2019-04-16 11:25:00,60.26,60.29,60.23,60.23,2669.0,60.26,60.29,60.23,60.23,2669.0
2019-04-16 11:30:00,60.24,60.27,60.19,60.19,4011.0,60.24,60.27,60.19,60.19,4011.0
2019-04-16 11:35:00,60.2,60.22,60.11,60.11,11872.0,60.2,60.22,60.11,60.11,11872.0
2019-04-16 11:40:00,60.12,60.23,60.09,60.23,9409.0,60.12,60.23,60.09,60.23,9409.0
2019-04-16 11:45:00,60.23,60.27,60.21,60.21,14100.0,60.23,60.27,60.21,60.21,14100.0
2019-04-16 11:50:00,60.16,60.22,60.12,60.21,3581.0,60.16,60.22,60.12,60.21,3581.0
2019-04-16 11:55:00,60.21,60.26,60.21,60.22,4450.0,60.21,60.26,60.21,60.22,4450.0
2019-04-16 12:00:00,60.2,60.3,60.2,60.3,3000.0,60.2,60.3,60.2,60.3,3000.0
2019-04-16 12:05:00,60.27,60.35,60.27,60.32,2735.0,60.27,60.35,60.27,60.32,2735.0
2019-04-16 12:10:00,60.32,60.33,60.28,60.28,5575.0,60.32,60.33,60.28,60.28,5575.0
2019-04-16 12:15:00,60.3,60.31,60.29,60.31,2100.0,60.3,60.31,60.29,60.31,2100.0
2019-04-16 12:20:00,60.31,60.37,60.29,60.36,21957.0,60.31,60.37,60.29,60.36,21957.0
2019-04-16 12:25:00,60.4,60.4,60.25,60.25,4504.0,60.4,60.4,60.25,60.25,4504.0
2019-04-16 12:30:00,60.22,60.32,60.21,60.31,5056.0,60.22,60.32,60.21,60.31,5056.0
2019-04-16 12:35:00,60.3,60.4,60.3,60.4,17292.0,60.3,60.4,60.3,60.4,17292.0
2019-04-16 12:40:00,60.4,60.53,60.37,60.53,27293.0,60.4,60.53,60.37,60.53,27293.0
2019-04-16 12:45:00,60.54,60.57,60.43,60.49,10311.0,60.54,60.57,60.43,60.49,10311.0
2019-04-16 12:50:00,60.5,60.51,60.43,60.44,4559.0,60.5,60.51,60.43,60.44,4559.0
2019-04-16 12:55:00,60.44,60.5,60.44,60.46,3201.0,60.44,60.5,60.44,60.46,3201.0
2019-04-16 13:00:00,60.45,60.47,60.42,60.47,4300.0,60.45,60.47,60.42,60.47,4300.0
2019-04-16 13:05:00,60.47,60.54,60.46,60.53,4790.0,60.47,60.54,60.46,60.53,4790.0
2019-04-16 13:10:00,60.53,60.55,60.44,60.44,4225.0,60.53,60.55,60.44,60.44,4225.0
2019-04-16 13:15:00,60.42,60.42,60.33,60.35,4656.0,60.42,60.42,60.33,60.35,4656.0
2019-04-16 13:20:00,60.35,60.36,60.3,60.31,2900.0,60.35,60.36,60.3,60.31,2900.0
2019-04-16 13:25:00,60.31,60.32,60.23,60.24,2929.0,60.31,60.32,60.23,60.24,2929.0
2019-04-16 13:30:00,60.24,60.25,60.15,60.17,4879.0,60.24,60.25,60.15,60.17,4879.0
2019-04-16 13:35:00,60.17,60.34,60.16,60.34,3650.0,60.17,60.34,60.16,60.34,3650.0
2019-04-16 13:40:00,60.35,60.37,60.28,60.35,10061.0,60.35,60.37,60.28,60.35,10061.0
2019-04-16 13:45:00,60.35,60.48,60.35,60.43,3706.0,60.35,60.48,60.35,60.43,3706.0
2019-04-16 13:50:00,60.41,60.42,60.35,60.37,3200.0,60.41,60.42,60.35,60.37,3200.0
2019-04-16 13:55:00,60.39,60.39,60.26,60.29,5259.0,60.39,60.39,60.26,60.29,5259.0
2019-04-16 14:00:00,60.27,60.28,60.16,60.16,2500.0,60.27,60.28,60.16,60.16,2500.0
2019-04-16 14:05:00,60.15,60.19,60.12,60.19,6512.0,60.15,60.19,60.12,60.19,6512.0
2019-04-16 14:10:00,60.18,60.18,60.14,60.14,2750.0,60.18,60.18,60.14,60.14,2750.0
2019-04-16 14:15:00,60.15,60.24,60.1,60.24,8797.0,60.15,60.24,60.1,60.24,8797.0
2019-04-16 14:20:00,60.22,60.3,60.22,60.3,4515.0,60.22,60.3,60.22,60.3,4515.0
2019-04-16 14:25:00,60.3,60.3,60.25,60.27,3262.0,60.3,60.3,60.25,60.27,3262.0
2019-04-16 14:30:00,60.25,60.28,60.21,60.28,4462.0,60.25,60.28,60.21,60.28,4462.0
2019-04-16 14:35:00,60.28,60.29,60.19,60.2,2396.0,60.28,60.29,60.19,60.2,2396.0
2019-04-16 14:40:00,60.19,60.25,60.18,60.25,5405.0,60.19,60.25,60.18,60.25,5405.0
2019-04-16 14:45:00,60.25,60.25,60.18,60.22,9432.0,60.25,60.25,60.18,60.22,9432.0
2019-04-16 14:50:00,60.22,60.25,60.2,60.2,3226.0,60.22,60.25,60.2,60.2,3226.0
2019-04-16 14:55:00,60.21,60.37,60.21,60.26,7414.0,60.21,60.37,60.21,60.26,7414.0
2019-04-16 15:00:00,60.26,60.4,60.26,60.29,6484.0,60.26,60.4,60.26,60.29,6484.0
2019-04-16 15:05:00,60.3,60.35,60.3,60.34,3957.0,60.3,60.35,60.3,60.34,3957.0
2019-04-16 15:10:00,60.38,60.44,60.36,60.4,5874.0,60.38,60.44,60.36,60.4,5874.0
2019-04-16 15:15:00,60.38,60.46,60.37,60.46,6649.0,60.38,60.46,60.37,60.46,6649.0
2019-04-16 15:20:00,60.46,60.46,60.35,60.36,7950.0,60.46,60.46,60.35,60.36,7950.0
2019-04-16 15:25:00,60.35,60.4,60.31,60.39,11041.0,60.35,60.4,60.31,60.39,11041.0
2019-04-16 15:30:00,60.38,60.39,60.18,60.18,12019.0,60.38,60.39,60.18,60.18,12019.0
2019-04-16 15:35:00,60.17,60.18,60.11,60.16,12925.0,60.17,60.18,60.11,60.16,12925.0
2019-04-16 15:40:00,60.19,60.26,60.19,60.25,10913.0,60.19,60.26,60.19,60.25,10913.0
2019-04-16 15:45:00,60.25,60.4,60.25,60.37,24624.0,60.25,60.4,60.25,60.37,24624.0
2019-04-16 15:50:00,60.37,60.43,60.36,60.41,24779.0,60.37,60.43,60.36,60.41,24779.0
2019-04-16 15:55:00,60.41,60.55,60.4,60.51,42753.0,60.41,60.55,60.4,60.51,42753.0
2019-04-17 09:30:00,61.07,61.2,60.74,61.05,22900.0,61.07,61.2,60.74,61.05,22900.0
2019-04-17 09:35:00,60.97,61.02,60.58,60.6,20880.0,60.97,61.02,60.58,60.6,20880.0
2019-04-17 09:40:00,60.54,60.54,60.22,60.45,11817.0,60.54,60.54,60.22,60.45,11817.0
2019-04-17 09:45:00,60.45,60.51,60.27,60.43,8750.0,60.45,60.51,60.27,60.43,8750.0
2019-04-17 09:50:00,60.48,60.57,60.4,60.44,12321.0,60.48,60.57,60.4,60.44,12321.0
2019-04-17 09:55:00,60.52,60.52,60.4,60.43,6100.0,60.52,60.52,60.4,60.43,6100.0
2019-04-17 10:00:00,60.47,60.56,60.4,60.55,16701.0,60.47,60.56,60.4,60.55,16701.0
2019-04-17 10:05:00,60.54,60.67,60.36,60.36,7203.0,60.54,60.67,60.36,60.36,7203.0
2019-04-17 10:10:00,60.4,60.54,60.32,60.44,8678.0,60.4,60.54,60.32,60.44,8678.0
2019-04-17 10:15:00,60.43,60.53,60.43,60.51,5100.0,60.43,60.53,60.43,60.51,5100.0
2019-04-17 10:20:00,60.54,60.68,60.53,60.68,4656.0,60.54,60.68,60.53,60.68,4656.0
2019-04-17 10:25:00,60.67,60.85,60.66,60.76,6087.0,60.67,60.85,60.66,60.76,6087.0
2019-04-17 10:30:00,60.74,60.81,60.69,60.72,6500.0,60.74,60.81,60.69,60.72,6500.0
2019-04-17 10:35:00,60.72,60.72,60.57,60.58,13295.0,60.72,60.72,60.57,60.58,13295.0
2019-04-17 10:40:00,60.55,60.74,60.55,60.66,8067.0,60.55,60.74,60.55,60.66,8067.0
2019-04-17 10:45:00,60.64,60.74,60.6,60.7,8807.0,60.64,60.74,60.6,60.7,8807.0
2019-04-17 10:50:00,60.69,60.74,60.55,60.71,10859.0,60.69,60.74,60.55,60.71,10859.0
2019-04-17 10:55:00,60.7,60.74,60.68,60.71,5901.0,60.7,60.74,60.68,60.71,5901.0
2019-04-17 11:00:00,60.71,60.88,60.68,60.83,7302.0,60.71,60.88,60.68,60.83,7302.0
2019-04-17 11:05:00,60.84,60.94,60.84,60.88,4745.0,60.84,60.94,60.84,60.88,4745.0
2019-04-17 11:10:00,60.89,60.89,60.8,60.83,10147.0,60.89,60.89,60.8,60.83,10147.0
2019-04-17 11:15:00,60.83,60.88,60.8,60.86,11608.0,60.83,60.88,60.8,60.86,11608.0
2019-04-17 11:20:00,60.84,60.85,60.69,60.71,6873.0,60.84,60.85,60.69,60.71,6873.0
2019-04-17 11:25:00,60.71,60.74,60.61,60.72,9872.0,60.71,60.74,60.61,60.72,9872.0
2019-04-17 11:30:00,60.74,60.74,60.61,60.64,9770.0,60.74,60.74,60.61,60.64,9770.0
2019-04-17 11:35:00,60.63,60.74,60.63,60.64,11281.0,60.63,60.74,60.63,60.64,11281.0
2019-04-17 11:40:00,60.62,60.64,60.53,60.56,10106.0,60.62,60.64,60.53,60.56,10106.0
2019-04-17 11:45:00,60.55,60.81,60.52,60.8,18603.0,60.55,60.81,60.52,60.8,18603.0
2019-04-17 11:50:00,60.8,60.8,60.68,60.68,5143.0,60.8,60.8,60.68,60.68,5143.0
2019-04-17 11:55:00,60.68,60.68,60.59,60.6,3700.0,60.68,60.68,60.59,60.6,3700.0
2019-04-17 12:00:00,60.59,60.64,60.59,60.64,7002.0,60.59,60.64,60.59,60.64,7002.0
2019-04-17 12:05:00,60.64,60.68,60.63,60.68,3300.0,60.64,60.68,60.63,60.68,3300.0
2019-04-17 12:10:00,60.67,60.67,60.51,60.56,3400.0,60.67,60.67,60.51,60.56,3400.0
2019-04-17 12:15:00,60.59,60.67,60.56,60.67,3043.0,60.59,60.67,60.56,60.67,3043.0
2019-04-17 12:20:00,60.67,60.67,60.6,60.6,5522.0,60.67,60.67,60.6,60.6,5522.0
2019-04-17 12:25:00,60.54,60.7,60.54,60.67,5446.0,60.54,60.7,60.54,60.67,5446.0
2019-04-17 12:30:00,60.66,60.69,60.56,60.56,10387.0,60.66,60.69,60.56,60.56,10387.0
2019-04-17 12:35:00,60.56,60.69,60.56,60.6,4411.0,60.56,60.69,60.56,60.6,4411.0
2019-04-17 12:40:00,60.6,60.66,60.57,60.61,7736.0,60.6,60.66,60.57,60.61,7736.0
2019-04-17 12:45:00,60.62,60.66,60.62,60.65,3704.0,60.62,60.66,60.62,60.65,3704.0
2019-04-17 12:50:00,60.66,60.72,60.65,60.71,2550.0,60.66,60.72,60.65,60.71,2550.0
2019-04-17 12:55:00,60.71,60.8,60.71,60.77,4190.0,60.71,60.8,60.71,60.77,4190.0
2019-04-17 13:00:00,60.77,60.82,60.74,60.8,2133.0,60.77,60.82,60.74,60.8,2133.0
2019-04-17 13:05:00,60.81,60.87,60.78,60.84,4664.0,60.81,60.87,60.78,60.84,4664.0
2019-04-17 13:10:00,60.86,60.86,60.82,60.82,2170.0,60.86,60.86,60.82,60.82,2170.0
2019-04-17 13:15:00,60.84,60.9,60.83,60.85,5463.0,60.84,60.9,60.83,60.85,5463.0
2019-04-17 13:20:00,60.87,60.93,60.87,60.88,4042.0,60.87,60.93,60.87,60.88,4042.0
2019-04-17 13:25:00,60.88,60.91,60.85,60.91,10073.0,60.88,60.91,60.85,60.91,10073.0
2019-04-17 13:30:00,60.91,61.0,60.9,60.97,4839.0,60.91,61.0,60.9,60.97,4839.0
2019-04-17 13:35:00,60.96,61.0,60.93,60.98,3492.0,60.96,61.0,60.93,60.98,3492.0
2019-04-17 13:40:00,61.0,61.02,60.94,61.0,39177.0,61.0,61.02,60.94,61.0,39177.0
2019-04-17 13:45:00,61.0,61.0,60.9,60.9,20193.0,61.0,61.0,60.9,60.9,20193.0
2019-04-17 13:50:00,60.91,60.92,60.86,60.92,5851.0,60.91,60.92,60.86,60.92,5851.0
2019-04-17 13:55:00,60.92,60.92,60.86,60.91,6251.0,60.92,60.92,60.86,60.91,6251.0
2019-04-17 14:00:00,60.9,60.98,60.9,60.96,4005.0,60.9,60.98,60.9,60.96,4005.0
2019-04-17 14:05:00,60.98,60.98,60.9,60.92,7008.0,60.98,60.98,60.9,60.92,7008.0
2019-04-17 14:10:00,60.92,60.93,60.76,60.76,24672.0,60.92,60.93,60.76,60.76,24672.0
2019-04-17 14:15:00,60.76,60.81,60.76,60.76,3007.0,60.76,60.81,60.76,60.76,3007.0
2019-04-17 14:20:00,60.74,60.74,60.69,60.71,5342.0,60.74,60.74,60.69,60.71,5342.0
2019-04-17 14:25:00,60.71,60.73,60.56,60.58,16065.0,60.71,60.73,60.56,60.58,16065.0
2019-04-17 14:30:00,60.62,60.66,60.58,60.64,4830.0,60.62,60.66,60.58,60.64,4830.0
2019-04-17 14:35:00,60.61,60.61,60.58,60.61,1997.0,60.61,60.61,60.58,60.61,1997.0
2019-04-17 14:40:00,60.61,60.62,60.53,60.59,4219.0,60.61,60.62,60.53,60.59,4219.0
2019-04-17 14:45:00,60.6,60.62,60.54,60.56,3201.0,60.6,60.62,60.54,60.56,3201.0
2019-04-17 14:50:00,60.6,60.68,60.6,60.68,4252.0,60.6,60.68,60.6,60.68,4252.0
2019-04-17 14:55:00,60.69,60.77,60.69,60.77,2000.0,60.69,60.77,60.69,60.77,2000.0
2019-04-17 15:00:00,60.77,60.79,60.72,60.75,5850.0,60.77,60.79,60.72,60.75,5850.0
2019-04-17 15:05:00,60.76,60.8,60.75,60.79,2554.0,60.76,60.8,60.75,60.79,2554.0
2019-04-17 15:10:00,60.8,60.82,60.74,60.75,6619.0,60.8,60.82,60.74,60.75,6619.0
2019-04-17 15:15:00,60.74,60.78,60.66,60.68,5385.0,60.74,60.78,60.66,60.68,5385.0
2019-04-17 15:20:00,60.68,60.7,60.64,60.66,5351.0,60.68,60.7,60.64,60.66,5351.0
2019-04-17 15:25:00,60.66,60.7,60.62,60.67,5521.0,60.66,60.7,60.62,60.67,5521.0
2019-04-17 15:30:00,60.68,60.71,60.63,60.71,7500.0,60.68,60.71,60.63,60.71,7500.0
2019-04-17 15:35:00,60.71,60.75,60.6,60.61,11543.0,60.71,60.75,60.6,60.61,11543.0
2019-04-17 15:40:00,60.61,60.68,60.6,60.66,8026.0,60.61,60.68,60.6,60.66,8026.0
2019-04-17 15:45:00,60.68,60.69,60.62,60.63,18932.0,60.68,60.69,60.62,60.63,18932.0
2019-04-17 15:50:00,60.62,60.68,60.6,60.66,18380.0,60.62,60.68,60.6,60.66,18380.0
2019-04-17 15:55:00,60.66,60.75,60.64,60.68,37043.0,60.66,60.75,60.64,60.68,37043.0
2019-04-18 09:30:00,60.88,61.1,60.79,60.91,26512.0,60.88,61.1,60.79,60.91,26512.0
2019-04-18 09:35:00,60.9,61.0,60.36,60.36,19709.0,60.9,61.0,60.36,60.36,19709.0
2019-04-18 09:40:00,60.4,60.41,59.96,60.04,13813.0,60.4,60.41,59.96,60.04,13813.0
2019-04-18 09:45:00,59.92,60.24,59.92,60.14,9693.0,59.92,60.24,59.92,60.14,9693.0
2019-04-18 09:50:00,60.11,60.48,60.08,60.31,32904.0,60.11,60.48,60.08,60.31,32904.0
2019-04-18 09:55:00,60.3,60.35,60.22,60.35,4286.0,60.3,60.35,60.22,60.35,4286.0
2019-04-18 10:00:00,60.38,60.47,60.28,60.33,6447.0,60.38,60.47,60.28,60.33,6447.0
2019-04-18 10:05:00,60.38,60.47,60.31,60.35,3717.0,60.38,60.47,60.31,60.35,3717.0
2019-04-18 10:10:00,60.33,60.42,60.28,60.39,6400.0,60.33,60.42,60.28,60.39,6400.0
2019-04-18 10:15:00,60.46,60.64,60.42,60.55,6600.0,60.46,60.64,60.42,60.55,6600.0
2019-04-18 10:20:00,60.54,60.56,60.25,60.25,5451.0,60.54,60.56,60.25,60.25,5451.0
2019-04-18 10:25:00,60.26,60.39,60.25,60.35,2819.0,60.26,60.39,60.25,60.35,2819.0
2019-04-18 10:30:00,60.34,60.39,60.32,60.39,5000.0,60.34,60.39,60.32,60.39,5000.0
2019-04-18 10:35:00,60.39,60.45,60.36,60.43,5777.0,60.39,60.45,60.36,60.43,5777.0
2019-04-18 10:40:00,60.41,60.41,59.9,59.95,19310.0,60.41,60.41,59.9,59.95,19310.0
2019-04-18 10:45:00,59.97,60.1,59.93,59.96,10307.0,59.97,60.1,59.93,59.96,10307.0
2019-04-18 10:50:00,59.97,60.14,59.95,60.05,7028.0,59.97,60.14,59.95,60.05,7028.0
2019-04-18 10:55:00,60.04,60.17,60.03,60.13,5661.0,60.04,60.17,60.03,60.13,5661.0
2019-04-18 11:00:00,60.16,60.23,60.13,60.22,6644.0,60.16,60.23,60.13,60.22,6644.0
2019-04-18 11:05:00,60.26,60.39,60.18,60.38,3619.0,60.26,60.39,60.18,60.38,3619.0
2019-04-18 11:10:00,60.43,60.45,60.4,60.44,5234.0,60.43,60.45,60.4,60.44,5234.0
2019-04-18 11:15:00,60.45,60.54,60.37,60.37,5940.0,60.45,60.54,60.37,60.37,5940.0
2019-04-18 11:20:00,60.34,60.34,60.23,60.24,6700.0,60.34,60.34,60.23,60.24,6700.0
2019-04-18 11:25:00,60.25,60.34,60.21,60.22,2676.0,60.25,60.34,60.21,60.22,2676.0
2019-04-18 11:30:00,60.24,60.33,60.23,60.3,5729.0,60.24,60.33,60.23,60.3,5729.0
2019-04-18 11:35:00,60.28,60.35,60.2,60.32,3841.0,60.28,60.35,60.2,60.32,3841.0
2019-04-18 11:40:00,60.28,60.39,60.25,60.35,3225.0,60.28,60.39,60.25,60.35,3225.0
2019-04-18 11:45:00,60.35,60.4,60.23,60.33,4525.0,60.35,60.4,60.23,60.33,4525.0
2019-04-18 11:50:00,60.32,60.37,60.25,60.33,4187.0,60.32,60.37,60.25,60.33,4187.0
2019-04-18 11:55:00,60.3,60.41,60.26,60.37,1805.0,60.3,60.41,60.26,60.37,1805.0
2019-04-18 12:00:00,60.39,60.41,60.36,60.37,5000.0,60.39,60.41,60.36,60.37,5000.0
2019-04-18 12:05:00,60.36,60.37,60.27,60.32,3986.0,60.36,60.37,60.27,60.32,3986.0
2019-04-18 12:10:00,60.34,60.36,60.31,60.36,1950.0,60.34,60.36,60.31,60.36,1950.0
2019-04-18 12:15:00,60.36,60.36,60.31,60.35,6963.0,60.36,60.36,60.31,60.35,6963.0
2019-04-18 12:20:00,60.36,60.42,60.33,60.42,3015.0,60.36,60.42,60.33,60.42,3015.0
2019-04-18 12:25:00,60.43,60.43,60.34,60.36,3390.0,60.43,60.43,60.34,60.36,3390.0
2019-04-18 12:30:00,60.34,60.38,60.3,60.31,2600.0,60.34,60.38,60.3,60.31,2600.0
2019-04-18 12:35:00,60.33,60.39,60.33,60.37,3736.0,60.33,60.39,60.33,60.37,3736.0
2019-04-18 12:40:00,60.36,60.38,60.35,60.35,2237.0,60.36,60.38,60.35,60.35,2237.0
2019-04-18 12:45:00,60.36,60.5,60.36,60.43,5955.0,60.36,60.5,60.36,60.43,5955.0
2019-04-18 12:50:00,60.42,60.42,60.4,60.41,900.0,60.42,60.42,60.4,60.41,900.0
2019-04-18 12:55:00,60.41,60.44,60.37,60.37,7802.0,60.41,60.44,60.37,60.37,7802.0
2019-04-18 13:00:00,60.37,60.51,60.37,60.5,25615.0,60.37,60.51,60.37,60.5,25615.0
2019-04-18 13:05:00,60.48,60.5,60.4,60.4,11264.0,60.48,60.5,60.4,60.4,11264.0
2019-04-18 13:10:00,60.4,60.4,60.3,60.3,8650.0,60.4,60.4,60.3,60.3,8650.0
2019-04-18 13:15:00,60.27,60.27,60.17,60.18,3000.0,60.27,60.27,60.17,60.18,3000.0
2019-04-18 13:20:00,60.18,60.29,60.18,60.29,2965.0,60.18,60.29,60.18,60.29,2965.0
2019-04-18 13:25:00,60.29,60.29,60.23,60.24,3400.0,60.29,60.29,60.23,60.24,3400.0
2019-04-18 13:30:00,60.26,60.3,60.24,60.28,2450.0,60.26,60.3,60.24,60.28,2450.0
2019-04-18 13:35:00,60.29,60.32,60.27,60.27,1400.0,60.29,60.32,60.27,60.27,1400.0
2019-04-18 13:40:00,60.28,60.29,60.24,60.26,4950.0,60.28,60.29,60.24,60.26,4950.0
2019-04-18 13:45:00,60.26,60.27,60.23,60.26,5850.0,60.26,60.27,60.23,60.26,5850.0
2019-04-18 13:50:00,60.25,60.36,60.25,60.36,2400.0,60.25,60.36,60.25,60.36,2400.0
2019-04-18 13:55:00,60.34,60.35,60.21,60.24,5133.0,60.34,60.35,60.21,60.24,5133.0
2019-04-18 14:00:00,60.26,60.26,60.15,60.2,12454.0,60.26,60.26,60.15,60.2,12454.0
2019-04-18 14:05:00,60.18,60.18,60.03,60.12,10843.0,60.18,60.18,60.03,60.12,10843.0
2019-04-18 14:10:00,60.16,60.18,60.11,60.12,2800.0,60.16,60.18,60.11,60.12,2800.0
2019-04-18 14:15:00,60.11,60.17,60.05,60.09,9919.0,60.11,60.17,60.05,60.09,9919.0
2019-04-18 14:20:00,60.09,60.11,60.02,60.02,5400.0,60.09,60.11,60.02,60.02,5400.0
2019-04-18 14:25:00,60.02,60.03,59.98,60.0,8664.0,60.02,60.03,59.98,60.0,8664.0
2019-04-18 14:30:00,59.99,60.08,59.95,60.08,7194.0,59.99,60.08,59.95,60.08,7194.0
2019-04-18 14:35:00,60.05,60.19,60.05,60.18,9457.0,60.05,60.19,60.05,60.18,9457.0
2019-04-18 14:40:00,60.19,60.24,60.14,60.17,7629.0,60.19,60.24,60.14,60.17,7629.0
2019-04-18 14:45:00,60.15,60.16,60.06,60.08,2072.0,60.15,60.16,60.06,60.08,2072.0
2019-04-18 14:50:00,60.07,60.09,59.99,59.99,3100.0,60.07,60.09,59.99,59.99,3100.0
2019-04-18 14:55:00,60.01,60.01,59.96,60.0,4264.0,60.01,60.01,59.96,60.0,4264.0
2019-04-18 15:00:00,59.99,60.05,59.98,59.98,6872.0,59.99,60.05,59.98,59.98,6872.0
2019-04-18 15:05:00,59.98,60.02,59.97,59.97,6713.0,59.98,60.02,59.97,59.97,6713.0
2019-04-18 15:10:00,59.98,60.0,59.97,59.98,3400.0,59.98,60.0,59.97,59.98,3400.0
2019-04-18 15:15:00,59.97,59.99,59.96,59.98,6669.0,59.97,59.99,59.96,59.98,6669.0
2019-04-18 15:20:00,59.98,59.98,59.94,59.96,3000.0,59.98,59.98,59.94,59.96,3000.0
2019-04-18 15:25:00,59.96,59.96,59.84,59.87,17445.0,59.96,59.96,59.84,59.87,17445.0
2019-04-18 15:30:00,59.87,59.87,59.73,59.75,17475.0,59.87,59.87,59.73,59.75,17475.0
2019-04-18 15:35:00,59.75,59.85,59.74,59.77,16627.0,59.75,59.85,59.74,59.77,16627.0
2019-04-18 15:40:00,59.77,59.97,59.76,59.97,18134.0,59.77,59.97,59.76,59.97,18134.0
2019-04-18 15:45:00,59.97,59.97,59.84,59.87,22941.0,59.97,59.97,59.84,59.87,22941.0
2019-04-18 15:50:00,59.87,59.89,59.8,59.88,27051.0,59.87,59.89,59.8,59.88,27051.0
2019-04-18 15:55:00,59.87,59.94,59.82,59.82,60156.0,59.87,59.94,59.82,59.82,60156.0
2019-04-22 09:30:00,59.84,60.19,59.75,60.03,29179.0,59.84,60.19,59.75,60.03,29179.0
2019-04-22 09:35:00,59.95,60.01,59.75,59.87,11834.0,59.95,60.01,59.75,59.87,11834.0
2019-04-22 09:40:00,59.82,60.2,59.75,60.2,8583.0,59.82,60.2,59.75,60.2,8583.0
2019-04-22 09:45:00,60.18,60.48,60.18,60.45,12199.0,60.18,60.48,60.18,60.45,12199.0
2019-04-22 09:50:00,60.39,60.39,60.01,60.1,6349.0,60.39,60.39,60.01,60.1,6349.0
2019-04-22 09:55:00,60.1,60.11,59.89,59.99,8230.0,60.1,60.11,59.89,59.99,8230.0
2019-04-22 10:00:00,59.99,60.15,59.87,60.06,8801.0,59.99,60.15,59.87,60.06,8801.0
2019-04-22 10:05:00,60.12,60.23,60.02,60.02,3800.0,60.12,60.23,60.02,60.02,3800.0
2019-04-22 10:10:00,60.0,60.09,59.94,60.0,4700.0,60.0,60.09,59.94,60.0,4700.0
2019-04-22 10:15:00,60.04,60.09,59.97,60.09,4200.0,60.04,60.09,59.97,60.09,4200.0
2019-04-22 10:20:00,60.13,60.23,60.08,60.23,4501.0,60.13,60.23,60.08,60.23,4501.0
2019-04-22 10:25:00,60.19,60.33,60.18,60.22,3550.0,60.19,60.33,60.18,60.22,3550.0
2019-04-22 10:30:00,60.21,60.3,60.18,60.2,8986.0,60.21,60.3,60.18,60.2,8986.0
2019-04-22 10:35:00,60.22,60.3,60.22,60.29,3350.0,60.22,60.3,60.22,60.29,3350.0
2019-04-22 10:40:00,60.26,60.39,60.26,60.27,5085.0,60.26,60.39,60.26,60.27,5085.0
2019-04-22 10:45:00,60.25,60.35,60.23,60.34,6700.0,60.25,60.35,60.23,60.34,6700.0
2019-04-22 10:50:00,60.37,60.39,60.27,60.3,4432.0,60.37,60.39,60.27,60.3,4432.0
2019-04-22 10:55:00,60.26,60.27,60.06,60.14,13329.0,60.26,60.27,60.06,60.14,13329.0
2019-04-22 11:00:00,60.14,60.14,59.93,59.95,9598.0,60.14,60.14,59.93,59.95,9598.0
2019-04-22 11:05:00,59.95,60.02,59.9,60.0,10478.0,59.95,60.02,59.9,60.0,10478.0
2019-04-22 11:10:00,60.0,60.01,59.96,60.0,6165.0,60.0,60.01,59.96,60.0,6165.0
2019-04-22 11:15:00,59.99,60.03,59.93,59.94,8851.0,59.99,60.03,59.93,59.94,8851.0
2019-04-22 11:20:00,59.96,59.99,59.93,59.97,3326.0,59.96,59.99,59.93,59.97,3326.0
2019-04-22 11:25:00,59.95,60.0,59.91,59.96,3108.0,59.95,60.0,59.91,59.96,3108.0
2019-04-22 11:30:00,60.0,60.01,59.93,59.98,5111.0,60.0,60.01,59.93,59.98,5111.0
2019-04-22 11:35:00,59.97,59.97,59.91,59.95,5080.0,59.97,59.97,59.91,59.95,5080.0
2019-04-22 11:40:00,59.97,60.03,59.93,59.99,5964.0,59.97,60.03,59.93,59.99,5964.0
2019-04-22 11:45:00,59.96,60.0,59.8,59.81,19775.0,59.96,60.0,59.8,59.81,19775.0
2019-04-22 11:50:00,59.8,59.8,59.67,59.69,8282.0,59.8,59.8,59.67,59.69,8282.0
2019-04-22 11:55:00,59.69,59.7,59.61,59.66,7718.0,59.69,59.7,59.61,59.66,7718.0
2019-04-22 12:00:00,59.63,59.64,59.52,59.53,7051.0,59.63,59.64,59.52,59.53,7051.0
2019-04-22 12:05:00,59.53,59.6,59.52,59.59,9849.0,59.53,59.6,59.52,59.59,9849.0
2019-04-22 12:10:00,59.57,59.6,59.56,59.58,5318.0,59.57,59.6,59.56,59.58,5318.0
2019-04-22 12:15:00,59.58,59.64,59.58,59.6,2600.0,59.58,59.64,59.58,59.6,2600.0
2019-04-22 12:20:00,59.6,59.6,59.46,59.48,8600.0,59.6,59.6,59.46,59.48,8600.0
2019-04-22 12:25:00,59.5,59.51,59.45,59.48,9136.0,59.5,59.51,59.45,59.48,9136.0
2019-04-22 12:30:00,59.5,59.51,59.48,59.5,9752.0,59.5,59.51,59.48,59.5,9752.0
2019-04-22 12:35:00,59.5,59.52,59.47,59.49,5625.0,59.5,59.52,59.47,59.49,5625.0
2019-04-22 12:40:00,59.49,59.55,59.48,59.51,8968.0,59.49,59.55,59.48,59.51,8968.0
2019-04-22 12:45:00,59.51,59.54,59.5,59.5,3568.0,59.51,59.54,59.5,59.5,3568.0
2019-04-22 12:50:00,59.5,59.56,59.48,59.51,3894.0,59.5,59.56,59.48,59.51,3894.0
2019-04-22 12:55:00,59.51,59.56,59.5,59.54,3794.0,59.51,59.56,59.5,59.54,3794.0
2019-04-22 13:00:00,59.54,59.55,59.5,59.5,2400.0,59.54,59.55,59.5,59.5,2400.0
2019-04-22 13:05:00,59.5,59.53,59.49,59.49,4750.0,59.5,59.53,59.49,59.49,4750.0
2019-04-22 13:10:00,59.49,59.51,59.48,59.49,3150.0,59.49,59.51,59.48,59.49,3150.0
2019-04-22 13:15:00,59.5,59.51,59.49,59.5,7493.0,59.5,59.51,59.49,59.5,7493.0
2019-04-22 13:20:00,59.5,59.51,59.48,59.49,7313.0,59.5,59.51,59.48,59.49,7313.0
2019-04-22 13:25:00,59.48,59.51,59.48,59.48,4300.0,59.48,59.51,59.48,59.48,4300.0
2019-04-22 13:30:00,59.49,59.5,59.4,59.43,10504.0,59.49,59.5,59.4,59.43,10504.0
2019-04-22 13:35:00,59.45,59.52,59.45,59.51,3641.0,59.45,59.52,59.45,59.51,3641.0
2019-04-22 13:40:00,59.52,59.62,59.52,59.62,3400.0,59.52,59.62,59.52,59.62,3400.0
2019-04-22 13:45:00,59.61,59.64,59.57,59.64,3545.0,59.61,59.64,59.57,59.64,3545.0
2019-04-22 13:50:00,59.64,59.64,59.57,59.61,2900.0,59.64,59.64,59.57,59.61,2900.0
2019-04-22 13:55:00,59.6,59.63,59.58,59.63,3221.0,59.6,59.63,59.58,59.63,3221.0
2019-04-22 14:00:00,59.64,59.64,59.58,59.6,1500.0,59.64,59.64,59.58,59.6,1500.0
2019-04-22 14:05:00,59.61,59.69,59.61,59.66,3158.0,59.61,59.69,59.61,59.66,3158.0
2019-04-22 14:10:00,59.67,59.72,59.65,59.66,3700.0,59.67,59.72,59.65,59.66,3700.0
2019-04-22 14:15:00,59.66,59.72,59.66,59.7,2549.0,59.66,59.72,59.66,59.7,2549.0
2019-04-22 14:20:00,59.72,59.77,59.7,59.77,5048.0,59.72,59.77,59.7,59.77,5048.0
2019-04-22 14:25:00,59.76,59.83,59.74,59.78,6497.0,59.76,59.83,59.74,59.78,6497.0
2019-04-22 14:30:00,59.78,59.78,59.72,59.72,2500.0,59.78,59.78,59.72,59.72,2500.0
2019-04-22 14:35:00,59.72,59.75,59.71,59.71,2115.0,59.72,59.75,59.71,59.71,2115.0
2019-04-22 14:40:00,59.73,59.74,59.7,59.7,3401.0,59.73,59.74,59.7,59.7,3401.0
2019-04-22 14:45:00,59.7,59.74,59.7,59.73,2300.0,59.7,59.74,59.7,59.73,2300.0
2019-04-22 14:50:00,59.74,59.82,59.74,59.82,2926.0,59.74,59.82,59.74,59.82,2926.0
2019-04-22 14:55:00,59.81,59.81,59.76,59.78,7550.0,59.81,59.81,59.76,59.78,7550.0
2019-04-22 15:00:00,59.77,59.78,59.75,59.76,2610.0,59.77,59.78,59.75,59.76,2610.0
2019-04-22 15:05:00,59.76,59.78,59.76,59.77,1690.0,59.76,59.78,59.76,59.77,1690.0
2019-04-22 15:10:00,59.78,59.81,59.77,59.79,4078.0,59.78,59.81,59.77,59.79,4078.0
2019-04-22 15:15:00,59.79,59.86,59.79,59.86,2287.0,59.79,59.86,59.79,59.86,2287.0
2019-04-22 15:20:00,59.85,59.85,59.82,59.85,3448.0,59.85,59.85,59.82,59.85,3448.0
2019-04-22 15:25:00,59.86,59.87,59.84,59.84,4600.0,59.86,59.87,59.84,59.84,4600.0
2019-04-22 15:30:00,59.85,59.86,59.82,59.83,8413.0,59.85,59.86,59.82,59.83,8413.0
2019-04-22 15:35:00,59.83,59.88,59.82,59.84,8252.0,59.83,59.88,59.82,59.84,8252.0
2019-04-22 15:40:00,59.84,59.88,59.84,59.87,8295.0,59.84,59.88,59.84,59.87,8295.0
2019-04-22 15:45:00,59.86,59.92,59.86,59.92,9392.0,59.86,59.92,59.86,59.92,9392.0
2019-04-22 15:50:00,59.93,59.98,59.89,59.98,16611.0,59.93,59.98,59.89,59.98,16611.0
2019-04-22 15:55:00,59.98,59.99,59.93,59.96,18721.0,59.98,59.99,59.93,59.96,18721.0
2019-04-23 09:30:00,59.97,60.44,59.94,60.36,57824.0,59.97,60.44,59.94,60.36,57824.0
2019-04-23 09:35:00,60.35,60.59,60.21,60.24,27799.0,60.35,60.59,60.21,60.24,27799.0
2019-04-23 09:40:00,60.23,60.37,60.11,60.37,14980.0,60.23,60.37,60.11,60.37,14980.0
2019-04-23 09:45:00,60.33,60.37,60.26,60.32,7170.0,60.33,60.37,60.26,60.32,7170.0
2019-04-23 09:50:00,60.38,60.68,60.33,60.53,68042.0,60.38,60.68,60.33,60.53,68042.0
2019-04-23 09:55:00,60.55,60.65,60.51,60.6,12961.0,60.55,60.65,60.51,60.6,12961.0
2019-04-23 10:00:00,60.56,60.91,60.54,60.85,17231.0,60.56,60.91,60.54,60.85,17231.0
2019-04-23 10:05:00,60.8,60.84,60.62,60.63,8354.0,60.8,60.84,60.62,60.63,8354.0
2019-04-23 10:10:00,60.62,60.85,60.62,60.78,16255.0,60.62,60.85,60.62,60.78,16255.0
2019-04-23 10:15:00,60.78,60.83,60.67,60.67,17526.0,60.78,60.83,60.67,60.67,17526.0
2019-04-23 10:20:00,60.7,60.72,60.5,60.52,8719.0,60.7,60.72,60.5,60.52,8719.0
2019-04-23 10:25:00,60.6,60.7,60.52,60.57,9732.0,60.6,60.7,60.52,60.57,9732.0
2019-04-23 10:30:00,60.59,60.61,60.54,60.56,7838.0,60.59,60.61,60.54,60.56,7838.0
2019-04-23 10:35:00,60.57,60.8,60.57,60.79,6000.0,60.57,60.8,60.57,60.79,6000.0
2019-04-23 10:40:00,60.78,60.8,60.76,60.78,4544.0,60.78,60.8,60.76,60.78,4544.0
2019-04-23 10:45:00,60.78,60.78,60.68,60.68,2800.0,60.78,60.78,60.68,60.68,2800.0
2019-04-23 10:50:00,60.71,60.76,60.62,60.74,5300.0,60.71,60.76,60.62,60.74,5300.0
2019-04-23 10:55:00,60.74,60.74,60.67,60.67,3872.0,60.74,60.74,60.67,60.67,3872.0
2019-04-23 11:00:00,60.66,60.74,60.64,60.69,4292.0,60.66,60.74,60.64,60.69,4292.0
2019-04-23 11:05:00,60.69,60.83,60.69,60.75,9657.0,60.69,60.83,60.69,60.75,9657.0
2019-04-23 11:10:00,60.76,60.92,60.76,60.85,30206.0,60.76,60.92,60.76,60.85,30206.0
2019-04-23 11:15:00,60.84,61.1,60.84,61.05,23059.0,60.84,61.1,60.84,61.05,23059.0
2019-04-23 11:20:00,61.08,61.3,61.06,61.27,36272.0,61.08,61.3,61.06,61.27,36272.0
2019-04-23 11:25:00,61.26,61.38,61.21,61.37,26853.0,61.26,61.38,61.21,61.37,26853.0
2019-04-23 11:30:00,61.36,61.46,61.3,61.39,10459.0,61.36,61.46,61.3,61.39,10459.0
2019-04-23 11:35:00,61.38,61.44,61.33,61.36,8785.0,61.38,61.44,61.33,61.36,8785.0
2019-04-23 11:40:00,61.36,61.58,61.32,61.54,14308.0,61.36,61.58,61.32,61.54,14308.0
2019-04-23 11:45:00,61.54,61.55,61.49,61.53,7029.0,61.54,61.55,61.49,61.53,7029.0
2019-04-23 11:50:00,61.54,61.63,61.51,61.53,61289.0,61.54,61.63,61.51,61.53,61289.0
2019-04-23 11:55:00,61.52,61.57,61.45,61.54,36475.0,61.52,61.57,61.45,61.54,36475.0
2019-04-23 12:00:00,61.57,61.61,61.51,61.58,6217.0,61.57,61.61,61.51,61.58,6217.0
2019-04-23 12:05:00,61.58,61.67,61.55,61.67,7107.0,61.58,61.67,61.55,61.67,7107.0
2019-04-23 12:10:00,61.67,61.67,61.61,61.62,5730.0,61.67,61.67,61.61,61.62,5730.0
2019-04-23 12:15:00,61.64,61.64,61.5,61.53,6550.0,61.64,61.64,61.5,61.53,6550.0
2019-04-23 12:20:00,61.53,61.54,61.41,61.42,10825.0,61.53,61.54,61.41,61.42,10825.0
2019-04-23 12:25:00,61.41,61.45,61.37,61.43,4515.0,61.41,61.45,61.37,61.43,4515.0
2019-04-23 12:30:00,61.43,61.43,61.29,61.38,4696.0,61.43,61.43,61.29,61.38,4696.0
2019-04-23 12:35:00,61.38,61.39,61.3,61.32,5391.0,61.38,61.39,61.3,61.32,5391.0
2019-04-23 12:40:00,61.34,61.43,61.32,61.43,6044.0,61.34,61.43,61.32,61.43,6044.0
2019-04-23 12:45:00,61.42,61.57,61.42,61.56,10088.0,61.42,61.57,61.42,61.56,10088.0
2019-04-23 12:50:00,61.53,61.56,61.52,61.56,5062.0,61.53,61.56,61.52,61.56,5062.0
2019-04-23 12:55:00,61.58,61.6,61.5,61.52,6100.0,61.58,61.6,61.5,61.52,6100.0
2019-04-23 13:00:00,61.5,61.51,61.44,61.48,4620.0,61.5,61.51,61.44,61.48,4620.0
2019-04-23 13:05:00,61.49,61.55,61.47,61.52,8866.0,61.49,61.55,61.47,61.52,8866.0
2019-04-23 13:10:00,61.5,61.54,61.49,61.54,3199.0,61.5,61.54,61.49,61.54,3199.0
2019-04-23 13:15:00,61.56,61.56,61.48,61.51,3361.0,61.56,61.56,61.48,61.51,3361.0
2019-04-23 13:20:00,61.52,61.52,61.44,61.45,4575.0,61.52,61.52,61.44,61.45,4575.0
2019-04-23 13:25:00,61.43,61.45,61.41,61.44,2093.0,61.43,61.45,61.41,61.44,2093.0
2019-04-23 13:30:00,61.42,61.5,61.41,61.49,4022.0,61.42,61.5,61.41,61.49,4022.0
2019-04-23 13:35:00,61.49,61.52,61.49,61.5,5357.0,61.49,61.52,61.49,61.5,5357.0
2019-04-23 13:40:00,61.51,61.54,61.5,61.5,3264.0,61.51,61.54,61.5,61.5,3264.0
2019-04-23 13:45:00,61.48,61.52,61.48,61.5,2424.0,61.48,61.52,61.48,61.5,2424.0
2019-04-23 13:50:00,61.51,61.59,61.5,61.59,6284.0,61.51,61.59,61.5,61.59,6284.0
2019-04-23 13:55:00,61.57,61.62,61.56,61.6,6934.0,61.57,61.62,61.56,61.6,6934.0
2019-04-23 14:00:00,61.6,61.6,61.51,61.53,5000.0,61.6,61.6,61.51,61.53,5000.0
2019-04-23 14:05:00,61.52,61.59,61.51,61.56,6384.0,61.52,61.59,61.51,61.56,6384.0
2019-04-23 14:10:00,61.56,61.66,61.55,61.65,4181.0,61.56,61.66,61.55,61.65,4181.0
2019-04-23 14:15:00,61.67,61.68,61.57,61.57,40721.0,61.67,61.68,61.57,61.57,40721.0
2019-04-23 14:20:00,61.6,61.6,61.55,61.58,9952.0,61.6,61.6,61.55,61.58,9952.0
2019-04-23 14:25:00,61.57,61.61,61.51,61.55,6716.0,61.57,61.61,61.51,61.55,6716.0
2019-04-23 14:30:00,61.55,61.59,61.49,61.59,22125.0,61.55,61.59,61.49,61.59,22125.0
2019-04-23 14:35:00,61.59,61.71,61.59,61.66,8280.0,61.59,61.71,61.59,61.66,8280.0
2019-04-23 14:40:00,61.68,61.91,61.67,61.91,25061.0,61.68,61.91,61.67,61.91,25061.0
2019-04-23 14:45:00,61.92,61.92,61.7,61.7,22196.0,61.92,61.92,61.7,61.7,22196.0
2019-04-23 14:50:00,61.71,61.87,61.68,61.85,16542.0,61.71,61.87,61.68,61.85,16542.0
2019-04-23 14:55:00,61.84,61.87,61.81,61.85,8479.0,61.84,61.87,61.81,61.85,8479.0
2019-04-23 15:00:00,61.86,61.88,61.78,61.84,9015.0,61.86,61.88,61.78,61.84,9015.0
2019-04-23 15:05:00,61.86,61.93,61.85,61.88,13351.0,61.86,61.93,61.85,61.88,13351.0
2019-04-23 15:10:00,61.89,61.91,61.85,61.86,17620.0,61.89,61.91,61.85,61.86,17620.0
2019-04-23 15:15:00,61.87,61.9,61.85,61.89,4803.0,61.87,61.9,61.85,61.89,4803.0
2019-04-23 15:20:00,61.89,61.9,61.78,61.78,20841.0,61.89,61.9,61.78,61.78,20841.0
2019-04-23 15:25:00,61.79,61.79,61.62,61.63,14201.0,61.79,61.79,61.62,61.63,14201.0
2019-04-23 15:30:00,61.64,61.69,61.63,61.63,14322.0,61.64,61.69,61.63,61.63,14322.0
2019-04-23 15:35:00,61.62,61.63,61.45,61.52,10969.0,61.62,61.63,61.45,61.52,10969.0
2019-04-23 15:40:00,61.52,61.62,61.5,61.56,12285.0,61.52,61.62,61.5,61.56,12285.0
2019-04-23 15:45:00,61.55,61.6,61.54,61.54,20164.0,61.55,61.6,61.54,61.54,20164.0
2019-04-23 15:50:00,61.54,61.62,61.54,61.57,25014.0,61.54,61.62,61.54,61.57,25014.0
2019-04-23 15:55:00,61.58,61.66,61.57,61.66,41366.0,61.58,61.66,61.57,61.66,41366.0
2019-04-24 09:30:00,61.6,61.99,61.52,61.65,23719.0,61.6,61.99,61.52,61.65,23719.0
2019-04-24 09:35:00,61.57,61.93,61.55,61.84,21253.0,61.57,61.93,61.55,61.84,21253.0
2019-04-24 09:40:00,61.87,62.22,61.83,61.84,45728.0,61.87,62.22,61.83,61.84,45728.0
2019-04-24 09:45:00,61.78,61.81,61.57,61.65,16874.0,61.78,61.81,61.57,61.65,16874.0
2019-04-24 09:50:00,61.62,61.88,61.59,61.87,8115.0,61.62,61.88,61.59,61.87,8115.0
2019-04-24 09:55:00,61.84,62.23,61.83,62.0,11616.0,61.84,62.23,61.83,62.0,11616.0
2019-04-24 10:00:00,62.0,62.24,62.0,62.19,11482.0,62.0,62.24,62.0,62.19,11482.0
2019-04-24 10:05:00,62.22,62.3,62.18,62.26,18350.0,62.22,62.3,62.18,62.26,18350.0
2019-04-24 10:10:00,62.24,62.28,62.0,62.03,21661.0,62.24,62.28,62.0,62.03,21661.0
2019-04-24 10:15:00,62.01,62.21,61.96,62.17,13834.0,62.01,62.21,61.96,62.17,13834.0
2019-04-24 10:20:00,62.18,62.19,62.02,62.06,14997.0,62.18,62.19,62.02,62.06,14997.0
2019-04-24 10:25:00,62.05,62.1,62.01,62.02,6968.0,62.05,62.1,62.01,62.02,6968.0
2019-04-24 10:30:00,62.06,62.17,62.0,62.11,9312.0,62.06,62.17,62.0,62.11,9312.0
2019-04-24 10:35:00,62.1,62.34,62.1,62.28,16319.0,62.1,62.34,62.1,62.28,16319.0
2019-04-24 10:40:00,62.28,62.29,62.2,62.21,4550.0,62.28,62.29,62.2,62.21,4550.0
2019-04-24 10:45:00,62.2,62.22,62.07,62.2,4600.0,62.2,62.22,62.07,62.2,4600.0
2019-04-24 10:50:00,62.19,62.2,62.14,62.19,2666.0,62.19,62.2,62.14,62.19,2666.0
2019-04-24 10:55:00,62.22,62.38,62.22,62.32,9292.0,62.22,62.38,62.22,62.32,9292.0
2019-04-24 11:00:00,62.35,62.45,62.33,62.43,5615.0,62.35,62.45,62.33,62.43,5615.0
2019-04-24 11:05:00,62.43,62.55,62.41,62.5,30794.0,62.43,62.55,62.41,62.5,30794.0
2019-04-24 11:10:00,62.52,62.66,62.51,62.55,14018.0,62.52,62.66,62.51,62.55,14018.0
2019-04-24 11:15:00,62.53,62.54,62.33,62.37,13736.0,62.53,62.54,62.33,62.37,13736.0
2019-04-24 11:20:00,62.37,62.45,62.32,62.36,8124.0,62.37,62.45,62.32,62.36,8124.0
2019-04-24 11:25:00,62.36,62.42,62.3,62.36,18836.0,62.36,62.42,62.3,62.36,18836.0
2019-04-24 11:30:00,62.31,62.38,62.13,62.23,19937.0,62.31,62.38,62.13,62.23,19937.0
2019-04-24 11:35:00,62.25,62.31,62.2,62.2,8515.0,62.25,62.31,62.2,62.2,8515.0
2019-04-24 11:40:00,62.18,62.24,62.13,62.18,10002.0,62.18,62.24,62.13,62.18,10002.0
2019-04-24 11:45:00,62.15,62.24,62.11,62.2,5297.0,62.15,62.24,62.11,62.2,5297.0
2019-04-24 11:50:00,62.14,62.19,62.12,62.17,7634.0,62.14,62.19,62.12,62.17,7634.0
2019-04-24 11:55:00,62.16,62.2,62.12,62.15,14715.0,62.16,62.2,62.12,62.15,14715.0
2019-04-24 12:00:00,62.15,62.15,61.96,62.0,14750.0,62.15,62.15,61.96,62.0,14750.0
2019-04-24 12:05:00,62.01,62.08,61.98,62.08,3974.0,62.01,62.08,61.98,62.08,3974.0
2019-04-24 12:10:00,62.06,62.08,62.01,62.01,5596.0,62.06,62.08,62.01,62.01,5596.0
2019-04-24 12:15:00,62.03,62.17,62.02,62.14,3436.0,62.03,62.17,62.02,62.14,3436.0
2019-04-24 12:20:00,62.21,62.3,62.13,62.15,5373.0,62.21,62.3,62.13,62.15,5373.0
2019-04-24 12:25:00,62.14,62.22,62.11,62.11,5018.0,62.14,62.22,62.11,62.11,5018.0
2019-04-24 12:30:00,62.08,62.1,62.0,62.03,3900.0,62.08,62.1,62.0,62.03,3900.0
2019-04-24 12:35:00,62.02,62.12,61.99,62.09,2750.0,62.02,62.12,61.99,62.09,2750.0
2019-04-24 12:40:00,62.06,62.1,62.04,62.05,2897.0,62.06,62.1,62.04,62.05,2897.0
2019-04-24 12:45:00,62.03,62.11,61.98,62.1,6615.0,62.03,62.11,61.98,62.1,6615.0
2019-04-24 12:50:00,62.11,62.11,62.04,62.07,3641.0,62.11,62.11,62.04,62.07,3641.0
2019-04-24 12:55:00,62.05,62.08,61.97,62.03,7110.0,62.05,62.08,61.97,62.03,7110.0
2019-04-24 13:00:00,62.03,62.08,61.97,62.04,3850.0,62.03,62.08,61.97,62.04,3850.0
2019-04-24 13:05:00,62.03,62.04,61.96,62.0,7100.0,62.03,62.04,61.96,62.0,7100.0
2019-04-24 13:10:00,61.99,62.0,61.9,61.9,3727.0,61.99,62.0,61.9,61.9,3727.0
2019-04-24 13:15:00,61.87,61.89,61.81,61.82,4060.0,61.87,61.89,61.81,61.82,4060.0
2019-04-24 13:20:00,61.83,61.86,61.76,61.82,4577.0,61.83,61.86,61.76,61.82,4577.0
2019-04-24 13:25:00,61.8,61.86,61.77,61.86,2700.0,61.8,61.86,61.77,61.86,2700.0
2019-04-24 13:30:00,61.86,62.02,61.83,61.95,26501.0,61.86,62.02,61.83,61.95,26501.0
2019-04-24 13:35:00,61.98,62.17,61.93,62.14,9055.0,61.98,62.17,61.93,62.14,9055.0
2019-04-24 13:40:00,62.15,62.15,62.05,62.12,2725.0,62.15,62.15,62.05,62.12,2725.0
2019-04-24 13:45:00,62.11,62.18,62.07,62.13,5170.0,62.11,62.18,62.07,62.13,5170.0
2019-04-24 13:50:00,62.12,62.15,62.04,62.09,6312.0,62.12,62.15,62.04,62.09,6312.0
2019-04-24 13:55:00,62.12,62.16,62.06,62.16,6608.0,62.12,62.16,62.06,62.16,6608.0
2019-04-24 14:00:00,62.16,62.28,62.12,62.12,57032.0,62.16,62.28,62.12,62.12,57032.0
2019-04-24 14:05:00,62.14,62.22,62.12,62.22,10025.0,62.14,62.22,62.12,62.22,10025.0
2019-04-24 14:10:00,62.2,62.25,62.11,62.21,6082.0,62.2,62.25,62.11,62.21,6082.0
2019-04-24 14:15:00,62.2,62.24,62.16,62.18,8145.0,62.2,62.24,62.16,62.18,8145.0
2019-04-24 14:20:00,62.18,62.25,62.18,62.18,5497.0,62.18,62.25,62.18,62.18,5497.0
2019-04-24 14:25:00,62.18,62.22,62.15,62.2,3275.0,62.18,62.22,62.15,62.2,3275.0
2019-04-24 14:30:00,62.2,62.29,62.18,62.26,15840.0,62.2,62.29,62.18,62.26,15840.0
2019-04-24 14:35:00,62.29,62.44,62.27,62.4,12580.0,62.29,62.44,62.27,62.4,12580.0
2019-04-24 14:40:00,62.4,62.49,62.39,62.42,5720.0,62.4,62.49,62.39,62.42,5720.0
2019-04-24 14:45:00,62.42,62.43,62.35,62.35,2273.0,62.42,62.43,62.35,62.35,2273.0
2019-04-24 14:50:00,62.36,62.36,62.27,62.29,7851.0,62.36,62.36,62.27,62.29,7851.0
2019-04-24 14:55:00,62.3,62.35,62.3,62.33,14580.0,62.3,62.35,62.3,62.33,14580.0
2019-04-24 15:00:00,62.33,62.44,62.3,62.43,15406.0,62.33,62.44,62.3,62.43,15406.0
2019-04-24 15:05:00,62.45,62.47,62.36,62.4,30923.0,62.45,62.47,62.36,62.4,30923.0
2019-04-24 15:10:00,62.41,62.41,62.29,62.31,20029.0,62.41,62.41,62.29,62.31,20029.0
2019-04-24 15:15:00,62.3,62.3,62.26,62.29,9157.0,62.3,62.3,62.26,62.29,9157.0
2019-04-24 15:20:00,62.3,62.35,62.27,62.28,6200.0,62.3,62.35,62.27,62.28,6200.0
2019-04-24 15:25:00,62.28,62.3,62.24,62.25,18202.0,62.28,62.3,62.24,62.25,18202.0
2019-04-24 15:30:00,62.25,62.25,62.2,62.2,12564.0,62.25,62.25,62.2,62.2,12564.0
2019-04-24 15:35:00,62.19,62.19,62.1,62.11,19058.0,62.19,62.19,62.1,62.11,19058.0
2019-04-24 15:40:00,62.11,62.11,62.0,62.03,21881.0,62.11,62.11,62.0,62.03,21881.0
2019-04-24 15:45:00,62.03,62.03,61.92,61.94,28865.0,62.03,62.03,61.92,61.94,28865.0
2019-04-24 15:50:00,61.93,61.95,61.8,61.92,40441.0,61.93,61.95,61.8,61.92,40441.0
2019-04-24 15:55:00,61.92,61.93,61.79,61.83,67140.0,61.92,61.93,61.79,61.83,67140.0
2019-04-25 09:30:00,61.67,62.0,61.16,61.2,36180.0,61.67,62.0,61.16,61.2,36180.0
2019-04-25 09:35:00,61.13,61.2,60.98,61.2,6985.0,61.13,61.2,60.98,61.2,6985.0
2019-04-25 09:40:00,61.02,61.08,60.52,60.52,13108.0,61.02,61.08,60.52,60.52,13108.0
2019-04-25 09:45:00,60.53,61.07,60.23,61.01,36246.0,60.53,61.07,60.23,61.01,36246.0
2019-04-25 09:50:00,61.04,61.19,60.76,60.87,23011.0,61.04,61.19,60.76,60.87,23011.0
2019-04-25 09:55:00,60.88,61.13,60.85,61.05,8258.0,60.88,61.13,60.85,61.05,8258.0
2019-04-25 10:00:00,60.99,61.39,60.99,61.39,19002.0,60.99,61.39,60.99,61.39,19002.0
2019-04-25 10:05:00,61.28,61.28,61.05,61.12,12850.0,61.28,61.28,61.05,61.12,12850.0
2019-04-25 10:10:00,61.22,61.25,60.75,60.79,31445.0,61.22,61.25,60.75,60.79,31445.0
2019-04-25 10:15:00,60.8,61.11,60.8,61.03,29271.0,60.8,61.11,60.8,61.03,29271.0
2019-04-25 10:20:00,61.05,61.19,60.97,61.05,19773.0,61.05,61.19,60.97,61.05,19773.0
2019-04-25 10:25:00,61.06,61.24,61.05,61.11,7198.0,61.06,61.24,61.05,61.11,7198.0
2019-04-25 10:30:00,61.05,61.11,60.93,60.96,11070.0,61.05,61.11,60.93,60.96,11070.0
2019-04-25 10:35:00,61.0,61.23,60.98,61.23,10160.0,61.0,61.23,60.98,61.23,10160.0
2019-04-25 10:40:00,61.23,61.27,60.99,61.1,8550.0,61.23,61.27,60.99,61.1,8550.0
2019-04-25 10:45:00,61.12,61.26,61.07,61.26,5990.0,61.12,61.26,61.07,61.26,5990.0
2019-04-25 10:50:00,61.26,61.26,61.12,61.21,5175.0,61.26,61.26,61.12,61.21,5175.0
2019-04-25 10:55:00,61.2,61.2,61.13,61.18,2400.0,61.2,61.2,61.13,61.18,2400.0
2019-04-25 11:00:00,61.16,61.49,61.16,61.44,16452.0,61.16,61.49,61.16,61.44,16452.0
2019-04-25 11:05:00,61.38,61.41,61.2,61.2,5850.0,61.38,61.41,61.2,61.2,5850.0
2019-04-25 11:10:00,61.15,61.25,61.15,61.22,3364.0,61.15,61.25,61.15,61.22,3364.0
2019-04-25 11:15:00,61.22,61.25,61.15,61.21,4100.0,61.22,61.25,61.15,61.21,4100.0
2019-04-25 11:20:00,61.25,61.56,61.25,61.53,6860.0,61.25,61.56,61.25,61.53,6860.0
2019-04-25 11:25:00,61.53,61.64,61.52,61.61,7649.0,61.53,61.64,61.52,61.61,7649.0
2019-04-25 11:30:00,61.58,61.68,61.44,61.44,8983.0,61.58,61.68,61.44,61.44,8983.0
2019-04-25 11:35:00,61.43,61.6,61.4,61.58,25770.0,61.43,61.6,61.4,61.58,25770.0
2019-04-25 11:40:00,61.57,61.63,61.48,61.55,10657.0,61.57,61.63,61.48,61.55,10657.0
2019-04-25 11:45:00,61.56,61.59,61.4,61.5,28244.0,61.56,61.59,61.4,61.5,28244.0
2019-04-25 11:50:00,61.48,61.57,61.46,61.49,20350.0,61.48,61.57,61.46,61.49,20350.0
2019-04-25 11:55:00,61.48,61.51,61.4,61.42,4753.0,61.48,61.51,61.4,61.42,4753.0
2019-04-25 12:00:00,61.44,61.53,61.44,61.49,5795.0,61.44,61.53,61.44,61.49,5795.0
2019-04-25 12:05:00,61.44,61.45,61.34,61.34,4546.0,61.44,61.45,61.34,61.34,4546.0
2019-04-25 12:10:00,61.33,61.37,61.33,61.35,10294.0,61.33,61.37,61.33,61.35,10294.0
2019-04-25 12:15:00,61.35,61.35,61.23,61.25,5629.0,61.35,61.35,61.23,61.25,5629.0
2019-04-25 12:20:00,61.23,61.33,61.23,61.33,5553.0,61.23,61.33,61.23,61.33,5553.0
2019-04-25 12:25:00,61.33,61.37,61.29,61.3,7251.0,61.33,61.37,61.29,61.3,7251.0
2019-04-25 12:30:00,61.28,61.36,61.28,61.29,3813.0,61.28,61.36,61.28,61.29,3813.0
2019-04-25 12:35:00,61.32,61.34,61.23,61.23,3838.0,61.32,61.34,61.23,61.23,3838.0
2019-04-25 12:40:00,61.21,61.21,61.16,61.17,3300.0,61.21,61.21,61.16,61.17,3300.0
2019-04-25 12:45:00,61.16,61.17,61.11,61.17,3075.0,61.16,61.17,61.11,61.17,3075.0
2019-04-25 12:50:00,61.19,61.26,61.19,61.21,2447.0,61.19,61.26,61.19,61.21,2447.0
2019-04-25 12:55:00,61.2,61.2,61.16,61.19,1500.0,61.2,61.2,61.16,61.19,1500.0
2019-04-25 13:00:00,61.2,61.22,61.14,61.17,3700.0,61.2,61.22,61.14,61.17,3700.0
2019-04-25 13:05:00,61.16,61.2,61.15,61.19,5812.0,61.16,61.2,61.15,61.19,5812.0
2019-04-25 13:10:00,61.16,61.16,61.06,61.08,4804.0,61.16,61.16,61.06,61.08,4804.0
2019-04-25 13:15:00,61.07,61.11,61.05,61.11,2480.0,61.07,61.11,61.05,61.11,2480.0
2019-04-25 13:20:00,61.09,61.19,61.08,61.19,12208.0,61.09,61.19,61.08,61.19,12208.0
2019-04-25 13:25:00,61.19,61.29,61.18,61.28,2400.0,61.19,61.29,61.18,61.28,2400.0
2019-04-25 13:30:00,61.28,61.29,61.25,61.29,1900.0,61.28,61.29,61.25,61.29,1900.0
2019-04-25 13:35:00,61.29,61.29,61.21,61.23,6506.0,61.29,61.29,61.21,61.23,6506.0
2019-04-25 13:40:00,61.22,61.22,61.16,61.17,2800.0,61.22,61.22,61.16,61.17,2800.0
2019-04-25 13:45:00,61.15,61.15,61.09,61.12,3918.0,61.15,61.15,61.09,61.12,3918.0
2019-04-25 13:50:00,61.13,61.13,61.08,61.08,2950.0,61.13,61.13,61.08,61.08,2950.0
2019-04-25 13:55:00,61.07,61.09,61.04,61.04,8253.0,61.07,61.09,61.04,61.04,8253.0
2019-04-25 14:00:00,61.06,61.2,61.06,61.13,3700.0,61.06,61.2,61.06,61.13,3700.0
2019-04-25 14:05:00,61.11,61.31,61.11,61.29,4318.0,61.11,61.31,61.11,61.29,4318.0
2019-04-25 14:10:00,61.29,61.42,61.29,61.4,5591.0,61.29,61.42,61.29,61.4,5591.0
2019-04-25 14:15:00,61.39,61.4,61.33,61.39,3185.0,61.39,61.4,61.33,61.39,3185.0
2019-04-25 14:20:00,61.37,61.41,61.36,61.36,2150.0,61.37,61.41,61.36,61.36,2150.0
2019-04-25 14:25:00,61.36,61.36,61.25,61.35,5327.0,61.36,61.36,61.25,61.35,5327.0
2019-04-25 14:30:00,61.32,61.33,61.27,61.3,3957.0,61.32,61.33,61.27,61.3,3957.0
2019-04-25 14:35:00,61.32,61.32,61.27,61.29,1400.0,61.32,61.32,61.27,61.29,1400.0
2019-04-25 14:40:00,61.28,61.32,61.26,61.28,3057.0,61.28,61.32,61.26,61.28,3057.0
2019-04-25 14:45:00,61.28,61.4,61.28,61.4,5734.0,61.28,61.4,61.28,61.4,5734.0
2019-04-25 14:50:00,61.39,61.43,61.39,61.43,2099.0,61.39,61.43,61.39,61.43,2099.0
2019-04-25 14:55:00,61.42,61.49,61.4,61.44,5400.0,61.42,61.49,61.4,61.44,5400.0
2019-04-25 15:00:00,61.39,61.4,61.29,61.29,3861.0,61.39,61.4,61.29,61.29,3861.0
2019-04-25 15:05:00,61.29,61.29,61.14,61.15,5859.0,61.29,61.29,61.14,61.15,5859.0
2019-04-25 15:10:00,61.14,61.14,61.12,61.12,3348.0,61.14,61.14,61.12,61.12,3348.0
2019-04-25 15:15:00,61.11,61.19,61.1,61.19,4976.0,61.11,61.19,61.1,61.19,4976.0
2019-04-25 15:20:00,61.19,61.29,61.12,61.12,16333.0,61.19,61.29,61.12,61.12,16333.0
2019-04-25 15:25:00,61.13,61.27,61.13,61.2,9469.0,61.13,61.27,61.13,61.2,9469.0
2019-04-25 15:30:00,61.22,61.33,61.21,61.26,9751.0,61.22,61.33,61.21,61.26,9751.0
2019-04-25 15:35:00,61.26,61.28,61.25,61.26,9162.0,61.26,61.28,61.25,61.26,9162.0
2019-04-25 15:40:00,61.27,61.35,61.25,61.26,21023.0,61.27,61.35,61.25,61.26,21023.0
2019-04-25 15:45:00,61.26,61.33,61.24,61.32,17916.0,61.26,61.33,61.24,61.32,17916.0
2019-04-25 15:50:00,61.33,61.36,61.25,61.26,35462.0,61.33,61.36,61.25,61.26,35462.0
2019-04-25 15:55:00,61.26,61.35,61.21,61.25,47867.0,61.26,61.35,61.21,61.25,47867.0
2019-04-26 09:30:00,60.85,60.85,60.2,60.34,25554.0,60.85,60.85,60.2,60.34,25554.0
2019-04-26 09:35:00,60.34,60.63,60.21,60.37,17883.0,60.34,60.63,60.21,60.37,17883.0
2019-04-26 09:40:00,60.48,60.62,60.25,60.38,9830.0,60.48,60.62,60.25,60.38,9830.0
2019-04-26 09:45:00,60.34,60.54,60.33,60.54,2649.0,60.34,60.54,60.33,60.54,2649.0
2019-04-26 09:50:00,60.54,60.77,60.54,60.64,19726.0,60.54,60.77,60.54,60.64,19726.0
2019-04-26 09:55:00,60.65,60.7,60.46,60.6,13174.0,60.65,60.7,60.46,60.6,13174.0
2019-04-26 10:00:00,60.52,60.67,60.43,60.67,9501.0,60.52,60.67,60.43,60.67,9501.0
2019-04-26 10:05:00,60.71,61.0,60.69,60.96,12613.0,60.71,61.0,60.69,60.96,12613.0
2019-04-26 10:10:00,60.99,61.1,60.95,61.05,7600.0,60.99,61.1,60.95,61.05,7600.0
2019-04-26 10:15:00,61.05,61.52,61.02,61.52,17225.0,61.05,61.52,61.02,61.52,17225.0
2019-04-26 10:20:00,61.51,61.61,61.47,61.59,8994.0,61.51,61.61,61.47,61.59,8994.0
2019-04-26 10:25:00,61.61,61.61,61.18,61.22,7490.0,61.61,61.61,61.18,61.22,7490.0
2019-04-26 10:30:00,61.2,61.48,61.2,61.34,5074.0,61.2,61.48,61.2,61.34,5074.0
2019-04-26 10:35:00,61.34,61.41,61.31,61.35,2551.0,61.34,61.41,61.31,61.35,2551.0
2019-04-26 10:40:00,61.35,61.35,61.15,61.24,7263.0,61.35,61.35,61.15,61.24,7263.0
2019-04-26 10:45:00,61.28,61.28,61.17,61.17,3540.0,61.28,61.28,61.17,61.17,3540.0
2019-04-26 10:50:00,61.15,61.21,61.09,61.2,4615.0,61.15,61.21,61.09,61.2,4615.0
2019-04-26 10:55:00,61.23,61.23,61.03,61.03,4428.0,61.23,61.23,61.03,61.03,4428.0
2019-04-26 11:00:00,61.07,61.24,61.07,61.24,5309.0,61.07,61.24,61.07,61.24,5309.0
2019-04-26 11:05:00,61.26,61.3,61.23,61.3,4649.0,61.26,61.3,61.23,61.3,4649.0
2019-04-26 11:10:00,61.3,61.46,61.3,61.44,4874.0,61.3,61.46,61.3,61.44,4874.0
2019-04-26 11:15:00,61.43,61.51,61.41,61.43,4496.0,61.43,61.51,61.41,61.43,4496.0
2019-04-26 11:20:00,61.46,61.51,61.43,61.49,3082.0,61.46,61.51,61.43,61.49,3082.0
2019-04-26 11:25:00,61.47,61.51,61.39,61.48,6061.0,61.47,61.51,61.39,61.48,6061.0
2019-04-26 11:30:00,61.48,61.54,61.44,61.46,2163.0,61.48,61.54,61.44,61.46,2163.0
2019-04-26 11:35:00,61.48,61.48,61.37,61.38,2792.0,61.48,61.48,61.37,61.38,2792.0
2019-04-26 11:40:00,61.38,61.41,61.31,61.41,5701.0,61.38,61.41,61.31,61.41,5701.0
2019-04-26 11:45:00,61.41,61.41,61.3,61.33,3542.0,61.41,61.41,61.3,61.33,3542.0
2019-04-26 11:50:00,61.33,61.34,61.23,61.25,2503.0,61.33,61.34,61.23,61.25,2503.0
2019-04-26 11:55:00,61.23,61.25,61.1,61.19,4239.0,61.23,61.25,61.1,61.19,4239.0
2019-04-26 12:00:00,61.16,61.28,61.13,61.28,3364.0,61.16,61.28,61.13,61.28,3364.0
2019-04-26 12:05:00,61.33,61.37,61.29,61.32,2100.0,61.33,61.37,61.29,61.32,2100.0
2019-04-26 12:10:00,61.28,61.33,61.2,61.26,7631.0,61.28,61.33,61.2,61.26,7631.0
2019-04-26 12:15:00,61.26,61.33,61.21,61.33,3700.0,61.26,61.33,61.21,61.33,3700.0
2019-04-26 12:20:00,61.3,61.3,61.21,61.26,4740.0,61.3,61.3,61.21,61.26,4740.0
2019-04-26 12:25:00,61.25,61.33,61.24,61.27,2950.0,61.25,61.33,61.24,61.27,2950.0
2019-04-26 12:30:00,61.3,61.31,61.26,61.3,1500.0,61.3,61.31,61.26,61.3,1500.0
2019-04-26 12:35:00,61.28,61.29,61.14,61.19,4510.0,61.28,61.29,61.14,61.19,4510.0
2019-04-26 12:40:00,61.17,61.19,61.09,61.16,5060.0,61.17,61.19,61.09,61.16,5060.0
2019-04-26 12:45:00,61.18,61.29,61.18,61.28,2853.0,61.18,61.29,61.18,61.28,2853.0
2019-04-26 12:50:00,61.29,61.32,61.28,61.3,1400.0,61.29,61.32,61.28,61.3,1400.0
2019-04-26 12:55:00,61.31,61.31,61.28,61.3,1906.0,61.31,61.31,61.28,61.3,1906.0
2019-04-26 13:00:00,61.28,61.31,61.26,61.27,4350.0,61.28,61.31,61.26,61.27,4350.0
2019-04-26 13:05:00,61.27,61.29,61.22,61.23,2855.0,61.27,61.29,61.22,61.23,2855.0
2019-04-26 13:10:00,61.24,61.24,61.2,61.21,2765.0,61.24,61.24,61.2,61.21,2765.0
2019-04-26 13:15:00,61.24,61.26,61.2,61.26,2902.0,61.24,61.26,61.2,61.26,2902.0
2019-04-26 13:20:00,61.25,61.76,61.1,61.58,57661.0,61.25,61.76,61.1,61.58,57661.0
2019-04-26 13:25:00,61.61,61.65,61.4,61.51,47887.0,61.61,61.65,61.4,61.51,47887.0
2019-04-26 13:30:00,61.45,61.54,61.43,61.51,4740.0,61.45,61.54,61.43,61.51,4740.0
2019-04-26 13:35:00,61.51,61.56,61.48,61.53,4170.0,61.51,61.56,61.48,61.53,4170.0
2019-04-26 13:40:00,61.51,61.6,61.5,61.58,3325.0,61.51,61.6,61.5,61.58,3325.0
2019-04-26 13:45:00,61.58,61.6,61.56,61.59,2215.0,61.58,61.6,61.56,61.59,2215.0
2019-04-26 13:50:00,61.56,61.6,61.56,61.6,3496.0,61.56,61.6,61.56,61.6,3496.0
2019-04-26 13:55:00,61.61,61.66,61.51,61.51,2600.0,61.61,61.66,61.51,61.51,2600.0
2019-04-26 14:00:00,61.54,61.54,61.42,61.51,6088.0,61.54,61.54,61.42,61.51,6088.0
2019-04-26 14:05:00,61.51,61.52,61.45,61.52,4528.0,61.51,61.52,61.45,61.52,4528.0
2019-04-26 14:10:00,61.54,61.56,61.42,61.45,4135.0,61.54,61.56,61.42,61.45,4135.0
2019-04-26 14:15:00,61.45,61.47,61.43,61.44,4167.0,61.45,61.47,61.43,61.44,4167.0
2019-04-26 14:20:00,61.44,61.46,61.42,61.43,3300.0,61.44,61.46,61.42,61.43,3300.0
2019-04-26 14:25:00,61.4,61.43,61.32,61.42,4882.0,61.4,61.43,61.32,61.42,4882.0
2019-04-26 14:30:00,61.38,61.44,61.33,61.38,4342.0,61.38,61.44,61.33,61.38,4342.0
2019-04-26 14:35:00,61.39,61.42,61.35,61.36,3640.0,61.39,61.42,61.35,61.36,3640.0
2019-04-26 14:40:00,61.33,61.41,61.31,61.41,6260.0,61.33,61.41,61.31,61.41,6260.0
2019-04-26 14:45:00,61.39,61.39,61.34,61.35,1100.0,61.39,61.39,61.34,61.35,1100.0
2019-04-26 14:50:00,61.37,61.42,61.34,61.39,4013.0,61.37,61.42,61.34,61.39,4013.0
2019-04-26 14:55:00,61.38,61.4,61.36,61.38,3964.0,61.38,61.4,61.36,61.38,3964.0
2019-04-26 15:00:00,61.38,61.54,61.38,61.51,4400.0,61.38,61.54,61.38,61.51,4400.0
2019-04-26 15:05:00,61.53,61.58,61.51,61.51,5486.0,61.53,61.58,61.51,61.51,5486.0
2019-04-26 15:10:00,61.52,61.54,61.39,61.49,8781.0,61.52,61.54,61.39,61.49,8781.0
2019-04-26 15:15:00,61.48,61.48,61.43,61.43,3220.0,61.48,61.48,61.43,61.43,3220.0
2019-04-26 15:20:00,61.44,61.44,61.38,61.43,8536.0,61.44,61.44,61.38,61.43,8536.0
2019-04-26 15:25:00,61.45,61.48,61.43,61.46,6317.0,61.45,61.48,61.43,61.46,6317.0
2019-04-26 15:30:00,61.44,61.44,61.4,61.42,9081.0,61.44,61.44,61.4,61.42,9081.0
2019-04-26 15:35:00,61.42,61.62,61.4,61.61,15953.0,61.42,61.62,61.4,61.61,15953.0
2019-04-26 15:40:00,61.61,61.73,61.61,61.69,25134.0,61.61,61.73,61.61,61.69,25134.0
2019-04-26 15:45:00,61.69,61.7,61.51,61.56,16043.0,61.69,61.7,61.51,61.56,16043.0
2019-04-26 15:50:00,61.56,61.56,61.43,61.47,21598.0,61.56,61.56,61.43,61.47,21598.0
2019-04-26 15:55:00,61.47,61.61,61.47,61.54,31516.0,61.47,61.61,61.47,61.54,31516.0
2019-04-29 09:30:00,61.49,61.94,61.4,61.94,12609.0,61.49,61.94,61.4,61.94,12609.0
2019-04-29 09:35:00,61.89,62.14,61.8,61.99,11959.0,61.89,62.14,61.8,61.99,11959.0
2019-04-29 09:40:00,61.7,61.92,61.57,61.82,10971.0,61.7,61.92,61.57,61.82,10971.0
2019-04-29 09:45:00,61.82,61.83,61.53,61.53,14240.0,61.82,61.83,61.53,61.53,14240.0
2019-04-29 09:50:00,61.61,61.64,61.35,61.64,12262.0,61.61,61.64,61.35,61.64,12262.0
2019-04-29 09:55:00,61.64,61.86,61.55,61.55,7069.0,61.64,61.86,61.55,61.55,7069.0
2019-04-29 10:00:00,61.58,61.64,61.5,61.52,8129.0,61.58,61.64,61.5,61.52,8129.0
2019-04-29 10:05:00,61.52,61.56,61.4,61.5,4900.0,61.52,61.56,61.4,61.5,4900.0
2019-04-29 10:10:00,61.45,61.59,61.39,61.45,4715.0,61.45,61.59,61.39,61.45,4715.0
2019-04-29 10:15:00,61.51,61.6,61.5,61.57,2850.0,61.51,61.6,61.5,61.57,2850.0
2019-04-29 10:20:00,61.57,61.71,61.56,61.63,5031.0,61.57,61.71,61.56,61.63,5031.0
2019-04-29 10:25:00,61.65,61.75,61.59,61.72,25659.0,61.65,61.75,61.59,61.72,25659.0
2019-04-29 10:30:00,61.74,61.74,61.44,61.49,9677.0,61.74,61.74,61.44,61.49,9677.0
2019-04-29 10:35:00,61.51,61.83,61.51,61.83,6100.0,61.51,61.83,61.51,61.83,6100.0
2019-04-29 10:40:00,61.83,61.85,61.7,61.8,4873.0,61.83,61.85,61.7,61.8,4873.0
2019-04-29 10:45:00,61.78,61.84,61.74,61.82,6568.0,61.78,61.84,61.74,61.82,6568.0
2019-04-29 10:50:00,61.8,61.92,61.8,61.92,4330.0,61.8,61.92,61.8,61.92,4330.0
2019-04-29 10:55:00,61.92,61.98,61.77,61.83,12550.0,61.92,61.98,61.77,61.83,12550.0
2019-04-29 11:00:00,61.85,61.86,61.72,61.86,6057.0,61.85,61.86,61.72,61.86,6057.0
2019-04-29 11:05:00,61.87,61.9,61.84,61.88,3455.0,61.87,61.9,61.84,61.88,3455.0
2019-04-29 11:10:00,61.89,61.92,61.76,61.76,3053.0,61.89,61.92,61.76,61.76,3053.0
2019-04-29 11:15:00,61.8,61.86,61.77,61.78,6059.0,61.8,61.86,61.77,61.78,6059.0
2019-04-29 11:20:00,61.78,61.79,61.66,61.69,5788.0,61.78,61.79,61.66,61.69,5788.0
2019-04-29 11:25:00,61.7,61.74,61.64,61.69,2649.0,61.7,61.74,61.64,61.69,2649.0
2019-04-29 11:30:00,61.69,61.85,61.65,61.85,5796.0,61.69,61.85,61.65,61.85,5796.0
2019-04-29 11:35:00,61.85,61.89,61.84,61.85,4144.0,61.85,61.89,61.84,61.85,4144.0
2019-04-29 11:40:00,61.85,61.85,61.77,61.82,3501.0,61.85,61.85,61.77,61.82,3501.0
2019-04-29 11:45:00,61.84,61.9,61.82,61.83,5052.0,61.84,61.9,61.82,61.83,5052.0
2019-04-29 11:50:00,61.85,61.96,61.85,61.94,2786.0,61.85,61.96,61.85,61.94,2786.0
2019-04-29 11:55:00,61.97,61.97,61.88,61.9,3400.0,61.97,61.97,61.88,61.9,3400.0
2019-04-29 12:00:00,61.9,61.94,61.88,61.93,3366.0,61.9,61.94,61.88,61.93,3366.0
2019-04-29 12:05:00,61.93,62.0,61.91,61.96,6023.0,61.93,62.0,61.91,61.96,6023.0
2019-04-29 12:10:00,61.97,62.03,61.89,61.89,4950.0,61.97,62.03,61.89,61.89,4950.0
2019-04-29 12:15:00,61.9,61.99,61.89,61.99,5490.0,61.9,61.99,61.89,61.99,5490.0
2019-04-29 12:20:00,61.98,62.08,61.98,62.05,3000.0,61.98,62.08,61.98,62.05,3000.0
2019-04-29 12:25:00,62.04,62.06,61.95,62.05,30103.0,62.04,62.06,61.95,62.05,30103.0
2019-04-29 12:30:00,62.07,62.11,62.02,62.09,5951.0,62.07,62.11,62.02,62.09,5951.0
2019-04-29 12:35:00,62.07,62.07,61.92,61.95,4359.0,62.07,62.07,61.92,61.95,4359.0
2019-04-29 12:40:00,61.92,61.95,61.89,61.94,4130.0,61.92,61.95,61.89,61.94,4130.0
2019-04-29 12:45:00,61.95,62.03,61.94,62.03,3900.0,61.95,62.03,61.94,62.03,3900.0
2019-04-29 12:50:00,62.03,62.06,62.01,62.02,3100.0,62.03,62.06,62.01,62.02,3100.0
2019-04-29 12:55:00,62.02,62.02,61.93,61.93,1500.0,62.02,62.02,61.93,61.93,1500.0
2019-04-29 13:00:00,61.91,61.97,61.91,61.96,2950.0,61.91,61.97,61.91,61.96,2950.0
2019-04-29 13:05:00,61.95,62.22,61.95,62.2,45952.0,61.95,62.22,61.95,62.2,45952.0
2019-04-29 13:10:00,62.18,62.22,62.06,62.09,5003.0,62.18,62.22,62.06,62.09,5003.0
2019-04-29 13:15:00,62.08,62.09,62.0,62.01,2806.0,62.08,62.09,62.0,62.01,2806.0
2019-04-29 13:20:00,62.02,62.05,61.92,62.01,11113.0,62.02,62.05,61.92,62.01,11113.0
2019-04-29 13:25:00,62.01,62.05,61.98,62.01,11401.0,62.01,62.05,61.98,62.01,11401.0
2019-04-29 13:30:00,62.0,62.16,61.97,62.14,11111.0,62.0,62.16,61.97,62.14,11111.0
2019-04-29 13:35:00,62.14,62.24,62.11,62.14,11120.0,62.14,62.24,62.11,62.14,11120.0
2019-04-29 13:40:00,62.17,62.25,62.14,62.16,12755.0,62.17,62.25,62.14,62.16,12755.0
2019-04-29 13:45:00,62.19,62.27,62.18,62.24,7582.0,62.19,62.27,62.18,62.24,7582.0
2019-04-29 13:50:00,62.24,62.3,62.23,62.3,5610.0,62.24,62.3,62.23,62.3,5610.0
2019-04-29 13:55:00,62.32,62.32,62.22,62.26,9893.0,62.32,62.32,62.22,62.26,9893.0
2019-04-29 14:00:00,62.24,62.3,62.24,62.3,2941.0,62.24,62.3,62.24,62.3,2941.0
2019-04-29 14:05:00,62.28,62.34,62.27,62.27,5660.0,62.28,62.34,62.27,62.27,5660.0
2019-04-29 14:10:00,62.28,62.31,62.2,62.2,8176.0,62.28,62.31,62.2,62.2,8176.0
2019-04-29 14:15:00,62.2,62.2,62.14,62.2,5000.0,62.2,62.2,62.14,62.2,5000.0
2019-04-29 14:20:00,62.2,62.26,62.2,62.25,5105.0,62.2,62.26,62.2,62.25,5105.0
2019-04-29 14:25:00,62.24,62.29,62.19,62.21,8500.0,62.24,62.29,62.19,62.21,8500.0
2019-04-29 14:30:00,62.21,62.23,62.17,62.2,3000.0,62.21,62.23,62.17,62.2,3000.0
2019-04-29 14:35:00,62.17,62.17,62.12,62.17,3970.0,62.17,62.17,62.12,62.17,3970.0
2019-04-29 14:40:00,62.15,62.17,62.13,62.14,2500.0,62.15,62.17,62.13,62.14,2500.0
2019-04-29 14:45:00,62.14,62.14,62.0,62.02,3835.0,62.14,62.14,62.0,62.02,3835.0
2019-04-29 14:50:00,62.02,62.03,61.97,61.98,2800.0,62.02,62.03,61.97,61.98,2800.0
2019-04-29 14:55:00,61.95,61.99,61.93,61.95,3410.0,61.95,61.99,61.93,61.95,3410.0
2019-04-29 15:00:00,61.94,61.94,61.88,61.89,4767.0,61.94,61.94,61.88,61.89,4767.0
2019-04-29 15:05:00,61.9,61.92,61.88,61.89,1840.0,61.9,61.92,61.88,61.89,1840.0
2019-04-29 15:10:00,61.88,61.91,61.85,61.9,4517.0,61.88,61.91,61.85,61.9,4517.0
2019-04-29 15:15:00,61.9,61.95,61.9,61.91,4596.0,61.9,61.95,61.9,61.91,4596.0
2019-04-29 15:20:00,61.88,61.9,61.84,61.88,4619.0,61.88,61.9,61.84,61.88,4619.0
2019-04-29 15:25:00,61.86,61.89,61.83,61.87,3336.0,61.86,61.89,61.83,61.87,3336.0
2019-04-29 15:30:00,61.89,61.97,61.89,61.95,5255.0,61.89,61.97,61.89,61.95,5255.0
2019-04-29 15:35:00,61.95,62.02,61.94,62.01,8868.0,61.95,62.02,61.94,62.01,8868.0
2019-04-29 15:40:00,62.02,62.04,61.96,61.97,8591.0,62.02,62.04,61.96,61.97,8591.0
2019-04-29 15:45:00,61.97,61.97,61.85,61.86,17833.0,61.97,61.97,61.85,61.86,17833.0
2019-04-29 15:50:00,61.86,61.89,61.82,61.83,16250.0,61.86,61.89,61.82,61.83,16250.0
2019-04-29 15:55:00,61.84,61.89,61.8,61.85,26691.0,61.84,61.89,61.8,61.85,26691.0
2019-04-30 09:30:00,61.35,61.39,60.7,60.89,39456.0,61.35,61.39,60.7,60.89,39456.0
2019-04-30 09:35:00,60.83,61.55,60.78,61.35,22127.0,60.83,61.55,60.78,61.35,22127.0
2019-04-30 09:40:00,61.36,61.82,61.18,61.69,10042.0,61.36,61.82,61.18,61.69,10042.0
2019-04-30 09:45:00,61.68,61.79,61.56,61.74,12180.0,61.68,61.79,61.56,61.74,12180.0
2019-04-30 09:50:00,61.75,61.75,61.56,61.63,6110.0,61.75,61.75,61.56,61.63,6110.0
2019-04-30 09:55:00,61.64,61.64,61.5,61.63,2900.0,61.64,61.64,61.5,61.63,2900.0
2019-04-30 10:00:00,61.65,61.83,61.58,61.79,6800.0,61.65,61.83,61.58,61.79,6800.0
2019-04-30 10:05:00,61.83,62.04,61.81,61.87,11197.0,61.83,62.04,61.81,61.87,11197.0
2019-04-30 10:10:00,61.88,61.92,61.79,61.8,8769.0,61.88,61.92,61.79,61.8,8769.0
2019-04-30 10:15:00,61.74,62.06,61.74,61.84,10918.0,61.74,62.06,61.74,61.84,10918.0
2019-04-30 10:20:00,61.86,61.89,61.81,61.85,5888.0,61.86,61.89,61.81,61.85,5888.0
2019-04-30 10:25:00,61.85,61.92,61.78,61.83,10702.0,61.85,61.92,61.78,61.83,10702.0
2019-04-30 10:30:00,61.83,61.96,61.81,61.92,14306.0,61.83,61.96,61.81,61.92,14306.0
2019-04-30 10:35:00,61.91,61.92,61.72,61.72,6499.0,61.91,61.92,61.72,61.72,6499.0
2019-04-30 10:40:00,61.75,61.82,61.69,61.81,6785.0,61.75,61.82,61.69,61.81,6785.0
2019-04-30 10:45:00,61.8,61.97,61.77,61.77,11874.0,61.8,61.97,61.77,61.77,11874.0
2019-04-30 10:50:00,61.79,61.86,61.77,61.8,4455.0,61.79,61.86,61.77,61.8,4455.0
2019-04-30 10:55:00,61.82,61.84,61.6,61.64,7861.0,61.82,61.84,61.6,61.64,7861.0
2019-04-30 11:00:00,61.61,61.65,61.39,61.4,41016.0,61.61,61.65,61.39,61.4,41016.0
2019-04-30 11:05:00,61.38,61.42,61.1,61.1,5919.0,61.38,61.42,61.1,61.1,5919.0
2019-04-30 11:10:00,61.06,61.3,61.06,61.27,8723.0,61.06,61.3,61.06,61.27,8723.0
2019-04-30 11:15:00,61.24,61.41,61.22,61.41,7828.0,61.24,61.41,61.22,61.41,7828.0
2019-04-30 11:20:00,61.4,61.57,61.4,61.53,6719.0,61.4,61.57,61.4,61.53,6719.0
2019-04-30 11:25:00,61.57,61.57,61.43,61.44,2400.0,61.57,61.57,61.43,61.44,2400.0
2019-04-30 11:30:00,61.44,61.49,61.41,61.43,6377.0,61.44,61.49,61.41,61.43,6377.0
2019-04-30 11:35:00,61.43,61.46,61.41,61.44,6948.0,61.43,61.46,61.41,61.44,6948.0
2019-04-30 11:40:00,61.45,61.54,61.44,61.47,1900.0,61.45,61.54,61.44,61.47,1900.0
2019-04-30 11:45:00,61.47,61.54,61.45,61.52,3741.0,61.47,61.54,61.45,61.52,3741.0
2019-04-30 11:50:00,61.55,61.65,61.53,61.63,4213.0,61.55,61.65,61.53,61.63,4213.0
2019-04-30 11:55:00,61.64,61.65,61.55,61.55,5072.0,61.64,61.65,61.55,61.55,5072.0
2019-04-30 12:00:00,61.54,61.55,61.34,61.34,4688.0,61.54,61.55,61.34,61.34,4688.0
2019-04-30 12:05:00,61.34,61.42,61.32,61.39,4709.0,61.34,61.42,61.32,61.39,4709.0
2019-04-30 12:10:00,61.43,61.47,61.4,61.47,5438.0,61.43,61.47,61.4,61.47,5438.0
2019-04-30 12:15:00,61.48,61.5,61.43,61.43,4827.0,61.48,61.5,61.43,61.43,4827.0
2019-04-30 12:20:00,61.41,61.5,61.41,61.47,5250.0,61.41,61.5,61.41,61.47,5250.0
2019-04-30 12:25:00,61.47,61.5,61.43,61.5,3000.0,61.47,61.5,61.43,61.5,3000.0
2019-04-30 12:30:00,61.5,61.5,61.4,61.4,3483.0,61.5,61.5,61.4,61.4,3483.0
2019-04-30 12:35:00,61.43,61.47,61.36,61.36,5448.0,61.43,61.47,61.36,61.36,5448.0
2019-04-30 12:40:00,61.38,61.45,61.36,61.45,3221.0,61.38,61.45,61.36,61.45,3221.0
2019-04-30 12:45:00,61.47,61.5,61.4,61.42,3300.0,61.47,61.5,61.4,61.42,3300.0
2019-04-30 12:50:00,61.4,61.47,61.38,61.45,2717.0,61.4,61.47,61.38,61.45,2717.0
2019-04-30 12:55:00,61.46,61.5,61.45,61.48,2800.0,61.46,61.5,61.45,61.48,2800.0
2019-04-30 13:00:00,61.49,61.5,61.41,61.42,5400.0,61.49,61.5,61.41,61.42,5400.0
2019-04-30 13:05:00,61.41,61.41,61.34,61.37,4027.0,61.41,61.41,61.34,61.37,4027.0
2019-04-30 13:10:00,61.36,61.4,61.3,61.32,7562.0,61.36,61.4,61.3,61.32,7562.0
2019-04-30 13:15:00,61.33,61.38,61.3,61.38,6183.0,61.33,61.38,61.3,61.38,6183.0
2019-04-30 13:20:00,61.39,61.43,61.37,61.42,5000.0,61.39,61.43,61.37,61.42,5000.0
2019-04-30 13:25:00,61.44,61.45,61.39,61.39,1906.0,61.44,61.45,61.39,61.39,1906.0
2019-04-30 13:30:00,61.4,61.5,61.39,61.46,5100.0,61.4,61.5,61.39,61.46,5100.0
2019-04-30 13:35:00,61.5,61.5,61.46,61.5,2623.0,61.5,61.5,61.46,61.5,2623.0
2019-04-30 13:40:00,61.49,61.6,61.47,61.59,20621.0,61.49,61.6,61.47,61.59,20621.0
2019-04-30 13:45:00,61.6,61.69,61.58,61.69,3988.0,61.6,61.69,61.58,61.69,3988.0
2019-04-30 13:50:00,61.69,61.7,61.52,61.54,3200.0,61.69,61.7,61.52,61.54,3200.0
2019-04-30 13:55:00,61.56,61.69,61.56,61.64,1877.0,61.56,61.69,61.56,61.64,1877.0
2019-04-30 14:00:00,61.68,61.69,61.65,61.65,3969.0,61.68,61.69,61.65,61.65,3969.0
2019-04-30 14:05:00,61.68,61.72,61.67,61.7,3534.0,61.68,61.72,61.67,61.7,3534.0
2019-04-30 14:10:00,61.71,61.81,61.7,61.79,3300.0,61.71,61.81,61.7,61.79,3300.0
2019-04-30 14:15:00,61.77,61.86,61.77,61.81,4300.0,61.77,61.86,61.77,61.81,4300.0
2019-04-30 14:20:00,61.82,61.9,61.82,61.89,4870.0,61.82,61.9,61.82,61.89,4870.0
2019-04-30 14:25:00,61.87,61.88,61.79,61.79,7493.0,61.87,61.88,61.79,61.79,7493.0
2019-04-30 14:30:00,61.79,61.79,61.73,61.77,2812.0,61.79,61.79,61.73,61.77,2812.0
2019-04-30 14:35:00,61.76,61.78,61.71,61.76,3814.0,61.76,61.78,61.71,61.76,3814.0
2019-04-30 14:40:00,61.77,61.77,61.72,61.73,3786.0,61.77,61.77,61.72,61.73,3786.0
2019-04-30 14:45:00,61.76,61.77,61.74,61.74,3233.0,61.76,61.77,61.74,61.74,3233.0
2019-04-30 14:50:00,61.75,61.78,61.73,61.73,4300.0,61.75,61.78,61.73,61.73,4300.0
2019-04-30 14:55:00,61.73,61.77,61.68,61.77,4600.0,61.73,61.77,61.68,61.77,4600.0
2019-04-30 15:00:00,61.74,61.75,61.69,61.75,3858.0,61.74,61.75,61.69,61.75,3858.0
2019-04-30 15:05:00,61.75,61.78,61.75,61.76,4900.0,61.75,61.78,61.75,61.76,4900.0
2019-04-30 15:10:00,61.76,61.76,61.64,61.64,8919.0,61.76,61.76,61.64,61.64,8919.0
2019-04-30 15:15:00,61.62,61.64,61.52,61.57,12952.0,61.62,61.64,61.52,61.57,12952.0
2019-04-30 15:20:00,61.58,61.64,61.58,61.62,8328.0,61.58,61.64,61.58,61.62,8328.0
2019-04-30 15:25:00,61.64,61.64,61.61,61.63,7300.0,61.64,61.64,61.61,61.63,7300.0
2019-04-30 15:30:00,61.62,61.62,61.56,61.57,7695.0,61.62,61.62,61.56,61.57,7695.0
2019-04-30 15:35:00,61.56,61.57,61.49,61.51,11663.0,61.56,61.57,61.49,61.51,11663.0
2019-04-30 15:40:00,61.52,61.53,61.44,61.45,10343.0,61.52,61.53,61.44,61.45,10343.0
2019-04-30 15:45:00,61.46,61.52,61.45,61.51,15828.0,61.46,61.52,61.45,61.51,15828.0
2019-04-30 15:50:00,61.51,61.61,61.5,61.61,26205.0,61.51,61.61,61.5,61.61,26205.0
2019-04-30 15:55:00,61.6,61.72,61.5,61.52,81094.0,61.6,61.72,61.5,61.52,81094.0
2019-05-01 09:30:00,62.09,62.12,61.61,61.96,17248.0,62.09,62.12,61.61,61.96,17248.0
2019-05-01 09:35:00,62.0,62.26,62.0,62.03,18759.0,62.0,62.26,62.0,62.03,18759.0
2019-05-01 09:40:00,62.12,62.17,61.86,61.97,5430.0,62.12,62.17,61.86,61.97,5430.0
2019-05-01 09:45:00,61.98,62.07,61.93,61.96,19027.0,61.98,62.07,61.93,61.96,19027.0
2019-05-01 09:50:00,61.99,62.05,61.87,61.96,9241.0,61.99,62.05,61.87,61.96,9241.0
2019-05-01 09:55:00,61.85,61.98,61.85,61.95,5526.0,61.85,61.98,61.85,61.95,5526.0
2019-05-01 10:00:00,61.91,62.11,61.67,61.93,16283.0,61.91,62.11,61.67,61.93,16283.0
2019-05-01 10:05:00,61.91,62.05,61.86,61.96,6997.0,61.91,62.05,61.86,61.96,6997.0
2019-05-01 10:10:00,62.01,62.01,61.86,61.9,2500.0,62.01,62.01,61.86,61.9,2500.0
2019-05-01 10:15:00,61.83,61.85,61.65,61.66,7200.0,61.83,61.85,61.65,61.66,7200.0
2019-05-01 10:20:00,61.66,61.84,61.66,61.84,8395.0,61.66,61.84,61.66,61.84,8395.0
2019-05-01 10:25:00,61.82,61.91,61.79,61.91,7150.0,61.82,61.91,61.79,61.91,7150.0
2019-05-01 10:30:00,61.87,61.87,61.76,61.78,10431.0,61.87,61.87,61.76,61.78,10431.0
2019-05-01 10:35:00,61.77,61.88,61.75,61.85,4400.0,61.77,61.88,61.75,61.85,4400.0
2019-05-01 10:40:00,61.85,61.93,61.82,61.85,4303.0,61.85,61.93,61.82,61.85,4303.0
2019-05-01 10:45:00,61.91,61.92,61.87,61.87,2886.0,61.91,61.92,61.87,61.87,2886.0
2019-05-01 10:50:00,61.87,61.92,61.78,61.8,6700.0,61.87,61.92,61.78,61.8,6700.0
2019-05-01 10:55:00,61.79,61.79,61.7,61.71,17389.0,61.79,61.79,61.7,61.71,17389.0
2019-05-01 11:00:00,61.71,61.9,61.68,61.86,34014.0,61.71,61.9,61.68,61.86,34014.0
2019-05-01 11:05:00,61.87,61.89,61.74,61.78,23600.0,61.87,61.89,61.74,61.78,23600.0
2019-05-01 11:10:00,61.79,61.87,61.79,61.87,5100.0,61.79,61.87,61.79,61.87,5100.0
2019-05-01 11:15:00,61.84,61.92,61.84,61.89,2768.0,61.84,61.92,61.84,61.89,2768.0
2019-05-01 11:20:00,61.93,61.99,61.92,61.95,5197.0,61.93,61.99,61.92,61.95,5197.0
2019-05-01 11:25:00,61.95,61.96,61.9,61.96,4100.0,61.95,61.96,61.9,61.96,4100.0
2019-05-01 11:30:00,61.97,62.1,61.97,62.05,9978.0,61.97,62.1,61.97,62.05,9978.0
2019-05-01 11:35:00,62.05,62.06,61.92,62.05,56581.0,62.05,62.06,61.92,62.05,56581.0
2019-05-01 11:40:00,62.05,62.06,62.0,62.0,2700.0,62.05,62.06,62.0,62.0,2700.0
2019-05-01 11:45:00,62.0,62.08,62.0,62.01,2906.0,62.0,62.08,62.0,62.01,2906.0
2019-05-01 11:50:00,62.08,62.19,62.08,62.18,12612.0,62.08,62.19,62.08,62.18,12612.0
2019-05-01 11:55:00,62.19,62.24,62.14,62.18,31793.0,62.19,62.24,62.14,62.18,31793.0
2019-05-01 12:00:00,62.18,62.26,62.16,62.21,42404.0,62.18,62.26,62.16,62.21,42404.0
2019-05-01 12:05:00,62.21,62.45,62.21,62.38,28017.0,62.21,62.45,62.21,62.38,28017.0
2019-05-01 12:10:00,62.36,62.47,62.36,62.38,3873.0,62.36,62.47,62.36,62.38,3873.0
2019-05-01 12:15:00,62.37,62.46,62.27,62.28,19958.0,62.37,62.46,62.27,62.28,19958.0
2019-05-01 12:20:00,62.27,62.28,62.21,62.21,4338.0,62.27,62.28,62.21,62.21,4338.0
2019-05-01 12:25:00,62.22,62.6,62.21,62.59,44422.0,62.22,62.6,62.21,62.59,44422.0
2019-05-01 12:30:00,62.6,62.62,62.38,62.41,12665.0,62.6,62.62,62.38,62.41,12665.0
2019-05-01 12:35:00,62.4,62.42,62.33,62.33,7692.0,62.4,62.42,62.33,62.33,7692.0
2019-05-01 12:40:00,62.33,62.33,62.19,62.26,3300.0,62.33,62.33,62.19,62.26,3300.0
2019-05-01 12:45:00,62.28,62.36,62.26,62.36,4578.0,62.28,62.36,62.26,62.36,4578.0
2019-05-01 12:50:00,62.39,62.39,62.21,62.3,15576.0,62.39,62.39,62.21,62.3,15576.0
2019-05-01 12:55:00,62.3,62.35,62.28,62.35,2400.0,62.3,62.35,62.28,62.35,2400.0
2019-05-01 13:00:00,62.36,62.42,62.28,62.38,29648.0,62.36,62.42,62.28,62.38,29648.0
2019-05-01 13:05:00,62.34,62.38,62.31,62.33,4877.0,62.34,62.38,62.31,62.33,4877.0
2019-05-01 13:10:00,62.35,62.35,62.28,62.33,3670.0,62.35,62.35,62.28,62.33,3670.0
2019-05-01 13:15:00,62.31,62.35,62.26,62.31,7038.0,62.31,62.35,62.26,62.31,7038.0
2019-05-01 13:20:00,62.32,62.32,62.29,62.29,1227.0,62.32,62.32,62.29,62.29,1227.0
2019-05-01 13:25:00,62.28,62.34,62.26,62.31,5050.0,62.28,62.34,62.26,62.31,5050.0
2019-05-01 13:30:00,62.28,62.31,62.22,62.22,4288.0,62.28,62.31,62.22,62.22,4288.0
2019-05-01 13:35:00,62.29,62.29,62.22,62.28,2400.0,62.29,62.29,62.22,62.28,2400.0
2019-05-01 13:40:00,62.27,62.28,62.17,62.19,7819.0,62.27,62.28,62.17,62.19,7819.0
2019-05-01 13:45:00,62.18,62.21,62.11,62.17,10400.0,62.18,62.21,62.11,62.17,10400.0
2019-05-01 13:50:00,62.16,62.18,62.1,62.13,5568.0,62.16,62.18,62.1,62.13,5568.0
2019-05-01 13:55:00,62.16,62.19,62.13,62.13,11664.0,62.16,62.19,62.13,62.13,11664.0
2019-05-01 14:00:00,62.15,62.16,61.97,61.99,15225.0,62.15,62.16,61.97,61.99,15225.0
2019-05-01 14:05:00,62.02,62.13,61.96,62.09,7051.0,62.02,62.13,61.96,62.09,7051.0
2019-05-01 14:10:00,62.11,62.11,61.93,61.93,7588.0,62.11,62.11,61.93,61.93,7588.0
2019-05-01 14:15:00,61.93,61.98,61.91,61.93,4809.0,61.93,61.98,61.91,61.93,4809.0
2019-05-01 14:20:00,61.93,62.03,61.91,61.97,5438.0,61.93,62.03,61.91,61.97,5438.0
2019-05-01 14:25:00,61.97,62.06,61.96,62.05,3900.0,61.97,62.06,61.96,62.05,3900.0
2019-05-01 14:30:00,62.05,62.07,61.78,61.87,7810.0,62.05,62.07,61.78,61.87,7810.0
2019-05-01 14:35:00,61.84,61.84,61.54,61.54,21438.0,61.84,61.84,61.54,61.54,21438.0
2019-05-01 14:40:00,61.51,61.7,61.48,61.65,18536.0,61.51,61.7,61.48,61.65,18536.0
2019-05-01 14:45:00,61.65,61.66,61.51,61.54,11255.0,61.65,61.66,61.51,61.54,11255.0
2019-05-01 14:50:00,61.52,61.7,61.51,61.65,9412.0,61.52,61.7,61.51,61.65,9412.0
2019-05-01 14:55:00,61.67,61.67,61.53,61.55,10692.0,61.67,61.67,61.53,61.55,10692.0
2019-05-01 15:00:00,61.52,61.59,61.37,61.44,15495.0,61.52,61.59,61.37,61.44,15495.0
2019-05-01 15:05:00,61.45,61.51,61.43,61.47,6106.0,61.45,61.51,61.43,61.47,6106.0
2019-05-01 15:10:00,61.48,61.65,61.46,61.64,9625.0,61.48,61.65,61.46,61.64,9625.0
2019-05-01 15:15:00,61.65,61.65,61.54,61.59,22820.0,61.65,61.65,61.54,61.59,22820.0
2019-05-01 15:20:00,61.59,61.64,61.46,61.46,7563.0,61.59,61.64,61.46,61.46,7563.0
2019-05-01 15:25:00,61.46,61.47,61.36,61.4,10649.0,61.46,61.47,61.36,61.4,10649.0
2019-05-01 15:30:00,61.36,61.36,61.24,61.26,13309.0,61.36,61.36,61.24,61.26,13309.0
2019-05-01 15:35:00,61.26,61.34,61.2,61.22,16000.0,61.26,61.34,61.2,61.22,16000.0
2019-05-01 15:40:00,61.21,61.3,61.15,61.28,17966.0,61.21,61.3,61.15,61.28,17966.0
2019-05-01 15:45:00,61.29,61.29,61.1,61.13,20058.0,61.29,61.29,61.1,61.13,20058.0
2019-05-01 15:50:00,61.13,61.13,60.9,60.92,40133.0,61.13,61.13,60.9,60.92,40133.0
2019-05-01 15:55:00,60.92,60.93,60.82,60.83,67396.0,60.92,60.93,60.82,60.83,67396.0
2019-05-02 09:30:00,61.15,61.77,60.55,61.36,18416.0,61.15,61.77,60.55,61.36,18416.0
2019-05-02 09:35:00,61.24,61.45,61.05,61.45,12562.0,61.24,61.45,61.05,61.45,12562.0
2019-05-02 09:40:00,61.45,61.69,61.27,61.32,16822.0,61.45,61.69,61.27,61.32,16822.0
2019-05-02 09:45:00,61.43,61.5,61.1,61.24,19318.0,61.43,61.5,61.1,61.24,19318.0
2019-05-02 09:50:00,61.26,61.49,61.2,61.36,16591.0,61.26,61.49,61.2,61.36,16591.0
2019-05-02 09:55:00,61.37,61.51,61.13,61.51,5392.0,61.37,61.51,61.13,61.51,5392.0
2019-05-02 10:00:00,61.38,61.74,61.37,61.66,6116.0,61.38,61.74,61.37,61.66,6116.0
2019-05-02 10:05:00,61.6,61.7,61.52,61.62,4635.0,61.6,61.7,61.52,61.62,4635.0
2019-05-02 10:10:00,61.65,61.83,61.6,61.8,14644.0,61.65,61.83,61.6,61.8,14644.0
2019-05-02 10:15:00,61.8,61.96,61.69,61.73,28641.0,61.8,61.96,61.69,61.73,28641.0
2019-05-02 10:20:00,61.76,61.81,61.67,61.72,4493.0,61.76,61.81,61.67,61.72,4493.0
2019-05-02 10:25:00,61.73,61.89,61.64,61.78,6061.0,61.73,61.89,61.64,61.78,6061.0
2019-05-02 10:30:00,61.81,61.83,61.66,61.79,6166.0,61.81,61.83,61.66,61.79,6166.0
2019-05-02 10:35:00,61.83,61.94,61.78,61.78,48273.0,61.83,61.94,61.78,61.78,48273.0
2019-05-02 10:40:00,61.74,61.75,61.45,61.55,15852.0,61.74,61.75,61.45,61.55,15852.0
2019-05-02 10:45:00,61.55,61.65,61.48,61.54,16297.0,61.55,61.65,61.48,61.54,16297.0
2019-05-02 10:50:00,61.52,61.52,60.95,60.98,13222.0,61.52,61.52,60.95,60.98,13222.0
2019-05-02 10:55:00,60.95,61.02,60.85,60.87,3941.0,60.95,61.02,60.85,60.87,3941.0
2019-05-02 11:00:00,60.95,60.95,60.75,60.77,11882.0,60.95,60.95,60.75,60.77,11882.0
2019-05-02 11:05:00,60.83,61.07,60.79,61.04,11120.0,60.83,61.07,60.79,61.04,11120.0
2019-05-02 11:10:00,61.02,61.14,60.82,60.86,17959.0,61.02,61.14,60.82,60.86,17959.0
2019-05-02 11:15:00,60.88,60.93,60.63,60.63,15325.0,60.88,60.93,60.63,60.63,15325.0
2019-05-02 11:20:00,60.58,60.6,60.3,60.41,24760.0,60.58,60.6,60.3,60.41,24760.0
2019-05-02 11:25:00,60.39,60.48,60.31,60.41,8717.0,60.39,60.48,60.31,60.41,8717.0
2019-05-02 11:30:00,60.43,60.65,60.39,60.5,14815.0,60.43,60.65,60.39,60.5,14815.0
2019-05-02 11:35:00,60.53,60.64,60.5,60.5,15981.0,60.53,60.64,60.5,60.5,15981.0
2019-05-02 11:40:00,60.48,60.53,60.29,60.29,17912.0,60.48,60.53,60.29,60.29,17912.0
2019-05-02 11:45:00,60.28,60.31,60.15,60.29,23535.0,60.28,60.31,60.15,60.29,23535.0
2019-05-02 11:50:00,60.33,60.42,60.11,60.12,16400.0,60.33,60.42,60.11,60.12,16400.0
2019-05-02 11:55:00,60.1,60.1,59.75,59.94,39616.0,60.1,60.1,59.75,59.94,39616.0
2019-05-02 12:00:00,59.97,60.18,59.89,60.17,20573.0,59.97,60.18,59.89,60.17,20573.0
2019-05-02 12:05:00,60.21,60.28,60.15,60.23,8110.0,60.21,60.28,60.15,60.23,8110.0
2019-05-02 12:10:00,60.23,60.27,60.03,60.14,10225.0,60.23,60.27,60.03,60.14,10225.0
2019-05-02 12:15:00,60.12,60.17,59.89,59.94,14010.0,60.12,60.17,59.89,59.94,14010.0
2019-05-02 12:20:00,59.92,60.08,59.89,60.07,5838.0,59.92,60.08,59.89,60.07,5838.0
2019-05-02 12:25:00,60.01,60.13,59.97,60.13,12506.0,60.01,60.13,59.97,60.13,12506.0
2019-05-02 12:30:00,60.15,60.3,60.12,60.25,9150.0,60.15,60.3,60.12,60.25,9150.0
2019-05-02 12:35:00,60.27,60.31,60.2,60.31,8100.0,60.27,60.31,60.2,60.31,8100.0
2019-05-02 12:40:00,60.33,60.36,60.1,60.13,13529.0,60.33,60.36,60.1,60.13,13529.0
2019-05-02 12:45:00,60.11,60.26,60.02,60.26,21532.0,60.11,60.26,60.02,60.26,21532.0
2019-05-02 12:50:00,60.33,60.33,60.17,60.28,6805.0,60.33,60.33,60.17,60.28,6805.0
2019-05-02 12:55:00,60.3,60.31,60.24,60.25,5843.0,60.3,60.31,60.24,60.25,5843.0
2019-05-02 13:00:00,60.25,60.31,60.15,60.21,6012.0,60.25,60.31,60.15,60.21,6012.0
2019-05-02 13:05:00,60.21,60.35,60.17,60.31,8878.0,60.21,60.35,60.17,60.31,8878.0
2019-05-02 13:10:00,60.34,60.43,60.32,60.41,15150.0,60.34,60.43,60.32,60.41,15150.0
2019-05-02 13:15:00,60.39,60.45,60.37,60.37,6307.0,60.39,60.45,60.37,60.37,6307.0
2019-05-02 13:20:00,60.35,60.56,60.35,60.56,9812.0,60.35,60.56,60.35,60.56,9812.0
2019-05-02 13:25:00,60.59,60.92,60.56,60.83,20173.0,60.59,60.92,60.56,60.83,20173.0
2019-05-02 13:30:00,60.86,60.89,60.59,60.63,14280.0,60.86,60.89,60.59,60.63,14280.0
2019-05-02 13:35:00,60.63,60.74,60.56,60.56,15578.0,60.63,60.74,60.56,60.56,15578.0
2019-05-02 13:40:00,60.55,60.72,60.55,60.72,7438.0,60.55,60.72,60.55,60.72,7438.0
2019-05-02 13:45:00,60.7,60.78,60.6,60.62,9363.0,60.7,60.78,60.6,60.62,9363.0
2019-05-02 13:50:00,60.64,60.68,60.56,60.57,7462.0,60.64,60.68,60.56,60.57,7462.0
2019-05-02 13:55:00,60.57,60.57,60.32,60.32,7400.0,60.57,60.57,60.32,60.32,7400.0
2019-05-02 14:00:00,60.32,60.52,60.3,60.52,10777.0,60.32,60.52,60.3,60.52,10777.0
2019-05-02 14:05:00,60.53,60.53,60.29,60.29,7523.0,60.53,60.53,60.29,60.29,7523.0
2019-05-02 14:10:00,60.33,60.36,60.23,60.26,13790.0,60.33,60.36,60.23,60.26,13790.0
2019-05-02 14:15:00,60.26,60.39,60.23,60.36,14333.0,60.26,60.39,60.23,60.36,14333.0
2019-05-02 14:20:00,60.32,60.54,60.27,60.33,21344.0,60.32,60.54,60.27,60.33,21344.0
2019-05-02 14:25:00,60.29,60.32,60.03,60.03,31098.0,60.29,60.32,60.03,60.03,31098.0
2019-05-02 14:30:00,60.03,60.08,60.0,60.01,17689.0,60.03,60.08,60.0,60.01,17689.0
2019-05-02 14:35:00,60.0,60.11,59.94,60.06,28992.0,60.0,60.11,59.94,60.06,28992.0
2019-05-02 14:40:00,60.05,60.15,60.02,60.15,20694.0,60.05,60.15,60.02,60.15,20694.0
2019-05-02 14:45:00,60.13,60.22,60.04,60.11,12126.0,60.13,60.22,60.04,60.11,12126.0
2019-05-02 14:50:00,60.08,60.08,59.94,60.0,13104.0,60.08,60.08,59.94,60.0,13104.0
2019-05-02 14:55:00,59.99,60.2,59.98,60.15,15114.0,59.99,60.2,59.98,60.15,15114.0
2019-05-02 15:00:00,60.15,60.29,60.15,60.15,14164.0,60.15,60.29,60.15,60.15,14164.0
2019-05-02 15:05:00,60.16,60.25,60.15,60.19,18945.0,60.16,60.25,60.15,60.19,18945.0
2019-05-02 15:10:00,60.17,60.33,60.17,60.31,15750.0,60.17,60.33,60.17,60.31,15750.0
2019-05-02 15:15:00,60.3,60.31,60.15,60.19,25479.0,60.3,60.31,60.15,60.19,25479.0
2019-05-02 15:20:00,60.18,60.29,60.18,60.26,24751.0,60.18,60.29,60.18,60.26,24751.0
2019-05-02 15:25:00,60.26,60.34,60.23,60.32,20706.0,60.26,60.34,60.23,60.32,20706.0
2019-05-02 15:30:00,60.33,60.38,60.21,60.22,26955.0,60.33,60.38,60.21,60.22,26955.0
2019-05-02 15:35:00,60.22,60.25,60.08,60.08,37933.0,60.22,60.25,60.08,60.08,37933.0
2019-05-02 15:40:00,60.09,60.15,59.96,60.15,46978.0,60.09,60.15,59.96,60.15,46978.0
2019-05-02 15:45:00,60.15,60.19,59.93,59.93,70003.0,60.15,60.19,59.93,59.93,70003.0
2019-05-02 15:50:00,59.94,59.98,59.82,59.87,110106.0,59.94,59.98,59.82,59.87,110106.0
2019-05-02 15:55:00,59.87,60.03,59.74,59.92,184313.0,59.87,60.03,59.74,59.92,184313.0
2019-05-03 09:30:00,61.39,62.96,61.0,61.18,269572.0,61.39,62.96,61.0,61.18,269572.0
2019-05-03 09:35:00,61.36,61.74,60.69,61.12,215672.0,61.36,61.74,60.69,61.12,215672.0
2019-05-03 09:40:00,61.14,61.77,61.01,61.38,69111.0,61.14,61.77,61.01,61.38,69111.0
2019-05-03 09:45:00,61.3,61.71,60.65,60.7,76148.0,61.3,61.71,60.65,60.7,76148.0
2019-05-03 09:50:00,60.76,61.0,60.46,61.0,72896.0,60.76,61.0,60.46,61.0,72896.0
2019-05-03 09:55:00,61.0,61.7,60.91,61.33,82267.0,61.0,61.7,60.91,61.33,82267.0
2019-05-03 10:00:00,61.33,62.0,61.07,62.0,72794.0,61.33,62.0,61.07,62.0,72794.0
2019-05-03 10:05:00,61.92,62.18,61.86,62.09,69249.0,61.92,62.18,61.86,62.09,69249.0
2019-05-03 10:10:00,62.03,62.33,61.88,62.28,44963.0,62.03,62.33,61.88,62.28,44963.0
2019-05-03 10:15:00,62.3,63.0,62.24,62.88,112954.0,62.3,63.0,62.24,62.88,112954.0
2019-05-03 10:20:00,62.88,63.01,62.37,62.63,67080.0,62.88,63.01,62.37,62.63,67080.0
2019-05-03 10:25:00,62.63,63.27,62.44,63.23,61298.0,62.63,63.27,62.44,63.23,61298.0
2019-05-03 10:30:00,63.26,63.5,63.23,63.46,81449.0,63.26,63.5,63.23,63.46,81449.0
2019-05-03 10:35:00,63.5,63.82,63.2,63.7,83837.0,63.5,63.82,63.2,63.7,83837.0
2019-05-03 10:40:00,63.74,63.79,63.44,63.53,48060.0,63.74,63.79,63.44,63.53,48060.0
2019-05-03 10:45:00,63.59,63.65,62.96,63.0,40592.0,63.59,63.65,62.96,63.0,40592.0
2019-05-03 10:50:00,63.03,63.16,62.53,62.53,46232.0,63.03,63.16,62.53,62.53,46232.0
2019-05-03 10:55:00,62.53,62.55,62.26,62.31,79043.0,62.53,62.55,62.26,62.31,79043.0
2019-05-03 11:00:00,62.32,62.39,62.23,62.35,50439.0,62.32,62.39,62.23,62.35,50439.0
2019-05-03 11:05:00,62.37,62.49,62.22,62.45,55132.0,62.37,62.49,62.22,62.45,55132.0
2019-05-03 11:10:00,62.46,62.56,62.19,62.29,31736.0,62.46,62.56,62.19,62.29,31736.0
2019-05-03 11:15:00,62.29,62.29,61.61,61.66,56144.0,62.29,62.29,61.61,61.66,56144.0
2019-05-03 11:20:00,61.62,61.63,61.3,61.44,38718.0,61.62,61.63,61.3,61.44,38718.0
2019-05-03 11:25:00,61.48,61.75,61.47,61.61,59869.0,61.48,61.75,61.47,61.61,59869.0
2019-05-03 11:30:00,61.63,61.65,61.25,61.33,52971.0,61.63,61.65,61.25,61.33,52971.0
2019-05-03 11:35:00,61.31,61.67,61.25,61.67,32013.0,61.31,61.67,61.25,61.67,32013.0
2019-05-03 11:40:00,61.68,61.73,61.42,61.55,36040.0,61.68,61.73,61.42,61.55,36040.0
2019-05-03 11:45:00,61.52,61.52,60.81,61.11,36517.0,61.52,61.52,60.81,61.11,36517.0
2019-05-03 11:50:00,61.05,61.07,60.82,60.91,21602.0,61.05,61.07,60.82,60.91,21602.0
2019-05-03 11:55:00,60.91,61.13,60.72,61.07,35177.0,60.91,61.13,60.72,61.07,35177.0
2019-05-03 12:00:00,61.04,61.14,60.89,60.98,43985.0,61.04,61.14,60.89,60.98,43985.0
2019-05-03 12:05:00,60.98,61.06,60.76,60.83,39130.0,60.98,61.06,60.76,60.83,39130.0
2019-05-03 12:10:00,60.84,60.89,60.75,60.86,7012.0,60.84,60.89,60.75,60.86,7012.0
2019-05-03 12:15:00,60.9,61.04,60.85,60.97,19191.0,60.9,61.04,60.85,60.97,19191.0
2019-05-03 12:20:00,60.97,61.23,60.93,61.16,29741.0,60.97,61.23,60.93,61.16,29741.0
2019-05-03 12:25:00,61.16,61.25,61.03,61.1,33042.0,61.16,61.25,61.03,61.1,33042.0
2019-05-03 12:30:00,61.1,61.55,61.07,61.51,33776.0,61.1,61.55,61.07,61.51,33776.0
2019-05-03 12:35:00,61.46,61.55,61.23,61.29,51289.0,61.46,61.55,61.23,61.29,51289.0
2019-05-03 12:40:00,61.31,61.53,61.24,61.39,59391.0,61.31,61.53,61.24,61.39,59391.0
2019-05-03 12:45:00,61.39,61.39,61.01,61.01,21372.0,61.39,61.39,61.01,61.01,21372.0
2019-05-03 12:50:00,61.03,61.33,61.03,61.33,19663.0,61.03,61.33,61.03,61.33,19663.0
2019-05-03 12:55:00,61.33,61.33,60.81,60.81,25153.0,61.33,61.33,60.81,60.81,25153.0
2019-05-03 13:00:00,60.81,61.07,60.71,60.99,32008.0,60.81,61.07,60.71,60.99,32008.0
2019-05-03 13:05:00,61.0,61.0,60.84,60.88,15379.0,61.0,61.0,60.84,60.88,15379.0
2019-05-03 13:10:00,60.85,61.16,60.83,61.05,23470.0,60.85,61.16,60.83,61.05,23470.0
2019-05-03 13:15:00,61.03,61.06,60.9,61.01,25432.0,61.03,61.06,60.9,61.01,25432.0
2019-05-03 13:20:00,61.02,61.14,61.01,61.05,21506.0,61.02,61.14,61.01,61.05,21506.0
2019-05-03 13:25:00,61.1,61.15,61.06,61.14,12715.0,61.1,61.15,61.06,61.14,12715.0
2019-05-03 13:30:00,61.15,61.15,60.85,60.95,21400.0,61.15,61.15,60.85,60.95,21400.0
2019-05-03 13:35:00,60.95,61.17,60.92,61.17,18467.0,60.95,61.17,60.92,61.17,18467.0
2019-05-03 13:40:00,61.16,61.34,61.13,61.3,21036.0,61.16,61.34,61.13,61.3,21036.0
2019-05-03 13:45:00,61.32,61.32,61.1,61.18,19585.0,61.32,61.32,61.1,61.18,19585.0
2019-05-03 13:50:00,61.14,61.27,61.13,61.14,15540.0,61.14,61.27,61.13,61.14,15540.0
2019-05-03 13:55:00,61.1,61.24,61.05,61.16,15422.0,61.1,61.24,61.05,61.16,15422.0
2019-05-03 14:00:00,61.14,61.18,61.01,61.11,13374.0,61.14,61.18,61.01,61.11,13374.0
2019-05-03 14:05:00,61.1,61.24,61.08,61.1,16820.0,61.1,61.24,61.08,61.1,16820.0
2019-05-03 14:10:00,61.1,61.2,60.91,60.92,14401.0,61.1,61.2,60.91,60.92,14401.0
2019-05-03 14:15:00,60.95,61.02,60.72,60.84,36858.0,60.95,61.02,60.72,60.84,36858.0
2019-05-03 14:20:00,60.87,61.14,60.84,60.99,26380.0,60.87,61.14,60.84,60.99,26380.0
2019-05-03 14:25:00,60.92,61.09,60.91,61.07,9438.0,60.92,61.09,60.91,61.07,9438.0
2019-05-03 14:30:00,61.07,61.07,60.67,60.68,15514.0,61.07,61.07,60.67,60.68,15514.0
2019-05-03 14:35:00,60.67,60.73,60.56,60.73,24705.0,60.67,60.73,60.56,60.73,24705.0
2019-05-03 14:40:00,60.73,60.77,60.61,60.65,19667.0,60.73,60.77,60.61,60.65,19667.0
2019-05-03 14:45:00,60.63,60.76,60.59,60.65,10461.0,60.63,60.76,60.59,60.65,10461.0
2019-05-03 14:50:00,60.71,60.83,60.65,60.78,12888.0,60.71,60.83,60.65,60.78,12888.0
2019-05-03 14:55:00,60.8,60.92,60.75,60.86,20572.0,60.8,60.92,60.75,60.86,20572.0
2019-05-03 15:00:00,60.83,60.92,60.74,60.77,15563.0,60.83,60.92,60.74,60.77,15563.0
2019-05-03 15:05:00,60.79,60.87,60.77,60.85,9857.0,60.79,60.87,60.77,60.85,9857.0
2019-05-03 15:10:00,60.85,61.07,60.84,61.07,11333.0,60.85,61.07,60.84,61.07,11333.0
2019-05-03 15:15:00,61.1,61.26,61.06,61.16,27824.0,61.1,61.26,61.06,61.16,27824.0
2019-05-03 15:20:00,61.13,61.19,61.04,61.04,21076.0,61.13,61.19,61.04,61.04,21076.0
2019-05-03 15:25:00,61.04,61.43,61.04,61.43,28595.0,61.04,61.43,61.04,61.43,28595.0
2019-05-03 15:30:00,61.41,61.72,61.39,61.71,76519.0,61.41,61.72,61.39,61.71,76519.0
2019-05-03 15:35:00,61.71,61.82,61.55,61.55,69969.0,61.71,61.82,61.55,61.55,69969.0
2019-05-03 15:40:00,61.55,61.62,61.38,61.51,47764.0,61.55,61.62,61.38,61.51,47764.0
2019-05-03 15:45:00,61.51,61.62,61.48,61.48,51193.0,61.51,61.62,61.48,61.48,51193.0
2019-05-03 15:50:00,61.49,61.49,61.23,61.31,87329.0,61.49,61.49,61.23,61.31,87329.0
2019-05-03 15:55:00,61.33,61.86,61.31,61.76,286579.0,61.33,61.86,61.31,61.76,286579.0
2019-05-06 09:30:00,59.58,60.11,59.14,59.92,101561.0,59.58,60.11,59.14,59.92,101561.0
2019-05-06 09:35:00,59.88,60.58,59.86,60.37,43635.0,59.88,60.58,59.86,60.37,43635.0
2019-05-06 09:40:00,60.4,60.81,60.08,60.35,37147.0,60.4,60.81,60.08,60.35,37147.0
2019-05-06 09:45:00,60.32,60.37,59.74,59.77,90036.0,60.32,60.37,59.74,59.77,90036.0
2019-05-06 09:50:00,59.7,59.74,58.57,59.69,83876.0,59.7,59.74,58.57,59.69,83876.0
2019-05-06 09:55:00,59.74,60.04,59.7,59.96,22464.0,59.74,60.04,59.7,59.96,22464.0
2019-05-06 10:00:00,60.03,60.19,59.92,60.17,35764.0,60.03,60.19,59.92,60.17,35764.0
2019-05-06 10:05:00,60.16,60.18,59.9,59.9,22155.0,60.16,60.18,59.9,59.9,22155.0
2019-05-06 10:10:00,59.85,60.33,59.7,60.26,20928.0,59.85,60.33,59.7,60.26,20928.0
2019-05-06 10:15:00,60.22,60.26,60.07,60.19,11700.0,60.22,60.26,60.07,60.19,11700.0
2019-05-06 10:20:00,60.16,60.42,60.16,60.31,25412.0,60.16,60.42,60.16,60.31,25412.0
2019-05-06 10:25:00,60.35,60.39,60.17,60.27,10497.0,60.35,60.39,60.17,60.27,10497.0
2019-05-06 10:30:00,60.2,60.27,59.93,59.98,14717.0,60.2,60.27,59.93,59.98,14717.0
2019-05-06 10:35:00,60.03,60.1,59.92,59.99,16464.0,60.03,60.1,59.92,59.99,16464.0
2019-05-06 10:40:00,60.03,60.12,59.76,59.85,24535.0,60.03,60.12,59.76,59.85,24535.0
2019-05-06 10:45:00,59.88,59.88,59.51,59.73,10446.0,59.88,59.88,59.51,59.73,10446.0
2019-05-06 10:50:00,59.78,60.37,59.78,60.3,22887.0,59.78,60.37,59.78,60.3,22887.0
2019-05-06 10:55:00,60.26,60.61,60.22,60.48,33745.0,60.26,60.61,60.22,60.48,33745.0
2019-05-06 11:00:00,60.38,60.43,60.18,60.23,12840.0,60.38,60.43,60.18,60.23,12840.0
2019-05-06 11:05:00,60.25,60.34,60.14,60.2,13100.0,60.25,60.34,60.14,60.2,13100.0
2019-05-06 11:10:00,60.24,60.31,60.13,60.3,11227.0,60.24,60.31,60.13,60.3,11227.0
2019-05-06 11:15:00,60.33,60.42,60.3,60.31,12500.0,60.33,60.42,60.3,60.31,12500.0
2019-05-06 11:20:00,60.33,60.37,59.96,59.96,36217.0,60.33,60.37,59.96,59.96,36217.0
2019-05-06 11:25:00,60.0,60.04,59.93,60.03,15732.0,60.0,60.04,59.93,60.03,15732.0
2019-05-06 11:30:00,59.99,60.02,59.67,59.76,13545.0,59.99,60.02,59.67,59.76,13545.0
2019-05-06 11:35:00,59.78,60.0,59.76,59.95,13491.0,59.78,60.0,59.76,59.95,13491.0
2019-05-06 11:40:00,59.93,60.03,59.9,59.98,10008.0,59.93,60.03,59.9,59.98,10008.0
2019-05-06 11:45:00,59.95,60.11,59.9,59.97,23128.0,59.95,60.11,59.9,59.97,23128.0
2019-05-06 11:50:00,60.02,60.08,59.88,59.99,15671.0,60.02,60.08,59.88,59.99,15671.0
2019-05-06 11:55:00,59.95,60.02,59.88,60.0,10799.0,59.95,60.02,59.88,60.0,10799.0
2019-05-06 12:00:00,59.96,60.13,59.91,60.13,26481.0,59.96,60.13,59.91,60.13,26481.0
2019-05-06 12:05:00,60.12,60.22,60.07,60.18,4940.0,60.12,60.22,60.07,60.18,4940.0
2019-05-06 12:10:00,60.13,60.29,60.13,60.28,31316.0,60.13,60.29,60.13,60.28,31316.0
2019-05-06 12:15:00,60.29,60.57,60.29,60.36,7571.0,60.29,60.57,60.29,60.36,7571.0
2019-05-06 12:20:00,60.35,60.38,60.22,60.27,10505.0,60.35,60.38,60.22,60.27,10505.0
2019-05-06 12:25:00,60.26,60.28,60.02,60.03,4484.0,60.26,60.28,60.02,60.03,4484.0
2019-05-06 12:30:00,60.03,60.11,59.92,60.01,4783.0,60.03,60.11,59.92,60.01,4783.0
2019-05-06 12:35:00,60.0,60.17,60.0,60.11,4370.0,60.0,60.17,60.0,60.11,4370.0
2019-05-06 12:40:00,60.12,60.14,60.04,60.08,3500.0,60.12,60.14,60.04,60.08,3500.0
2019-05-06 12:45:00,60.04,60.04,59.95,60.0,6656.0,60.04,60.04,59.95,60.0,6656.0
2019-05-06 12:50:00,59.98,59.98,59.83,59.93,6219.0,59.98,59.98,59.83,59.93,6219.0
2019-05-06 12:55:00,59.94,59.97,59.87,59.96,13690.0,59.94,59.97,59.87,59.96,13690.0
2019-05-06 13:00:00,59.96,59.96,59.78,59.78,6193.0,59.96,59.96,59.78,59.78,6193.0
2019-05-06 13:05:00,59.76,59.94,59.76,59.82,10400.0,59.76,59.94,59.76,59.82,10400.0
2019-05-06 13:10:00,59.82,59.98,59.82,59.92,8606.0,59.82,59.98,59.82,59.92,8606.0
2019-05-06 13:15:00,59.98,60.0,59.83,59.83,11570.0,59.98,60.0,59.83,59.83,11570.0
2019-05-06 13:20:00,59.85,59.9,59.81,59.84,7450.0,59.85,59.9,59.81,59.84,7450.0
2019-05-06 13:25:00,59.87,59.99,59.86,59.95,7700.0,59.87,59.99,59.86,59.95,7700.0
2019-05-06 13:30:00,59.99,60.04,59.97,60.0,13087.0,59.99,60.04,59.97,60.0,13087.0
2019-05-06 13:35:00,60.01,60.02,59.9,59.91,30565.0,60.01,60.02,59.9,59.91,30565.0
2019-05-06 13:40:00,59.9,59.98,59.9,59.94,12626.0,59.9,59.98,59.9,59.94,12626.0
2019-05-06 13:45:00,59.95,60.06,59.93,60.02,16836.0,59.95,60.06,59.93,60.02,16836.0
2019-05-06 13:50:00,60.02,60.02,59.91,59.91,7944.0,60.02,60.02,59.91,59.91,7944.0
2019-05-06 13:55:00,59.91,59.95,59.85,59.85,9082.0,59.91,59.95,59.85,59.85,9082.0
2019-05-06 14:00:00,59.82,59.85,59.74,59.78,15307.0,59.82,59.85,59.74,59.78,15307.0
2019-05-06 14:05:00,59.77,59.78,59.62,59.65,17779.0,59.77,59.78,59.62,59.65,17779.0
2019-05-06 14:10:00,59.64,59.69,59.57,59.62,17864.0,59.64,59.69,59.57,59.62,17864.0
2019-05-06 14:15:00,59.6,59.65,59.57,59.65,10157.0,59.6,59.65,59.57,59.65,10157.0
2019-05-06 14:20:00,59.65,59.68,59.55,59.6,19235.0,59.65,59.68,59.55,59.6,19235.0
2019-05-06 14:25:00,59.58,59.66,59.52,59.6,17768.0,59.58,59.66,59.52,59.6,17768.0
2019-05-06 14:30:00,59.62,59.75,59.62,59.69,14024.0,59.62,59.75,59.62,59.69,14024.0
2019-05-06 14:35:00,59.69,59.79,59.69,59.74,17163.0,59.69,59.79,59.69,59.74,17163.0
2019-05-06 14:40:00,59.74,59.77,59.69,59.72,9588.0,59.74,59.77,59.69,59.72,9588.0
2019-05-06 14:45:00,59.73,59.78,59.66,59.73,12863.0,59.73,59.78,59.66,59.73,12863.0
2019-05-06 14:50:00,59.75,59.95,59.75,59.94,21081.0,59.75,59.95,59.75,59.94,21081.0
2019-05-06 14:55:00,59.94,60.07,59.94,60.04,31040.0,59.94,60.07,59.94,60.04,31040.0
2019-05-06 15:00:00,60.05,60.1,59.87,59.9,12789.0,60.05,60.1,59.87,59.9,12789.0
2019-05-06 15:05:00,59.92,60.01,59.91,59.96,9862.0,59.92,60.01,59.91,59.96,9862.0
2019-05-06 15:10:00,59.98,59.99,59.87,59.87,14350.0,59.98,59.99,59.87,59.87,14350.0
2019-05-06 15:15:00,59.9,60.02,59.9,59.98,32504.0,59.9,60.02,59.9,59.98,32504.0
2019-05-06 15:20:00,59.98,60.2,59.97,60.2,21959.0,59.98,60.2,59.97,60.2,21959.0
2019-05-06 15:25:00,60.2,60.43,60.2,60.42,27322.0,60.2,60.43,60.2,60.42,27322.0
2019-05-06 15:30:00,60.41,60.49,60.26,60.29,29420.0,60.41,60.49,60.26,60.29,29420.0
2019-05-06 15:35:00,60.28,60.31,60.16,60.16,21136.0,60.28,60.31,60.16,60.16,21136.0
2019-05-06 15:40:00,60.16,60.27,60.13,60.26,22726.0,60.16,60.27,60.13,60.26,22726.0
2019-05-06 15:45:00,60.26,60.29,60.2,60.25,37075.0,60.26,60.29,60.2,60.25,37075.0
2019-05-06 15:50:00,60.25,60.34,60.24,60.31,47423.0,60.25,60.34,60.24,60.31,47423.0
2019-05-06 15:55:00,60.31,60.31,60.23,60.31,69293.0,60.31,60.31,60.23,60.31,69293.0
2019-05-07 09:30:00,59.5,59.64,59.28,59.46,29498.0,59.5,59.64,59.28,59.46,29498.0
2019-05-07 09:35:00,59.46,60.45,59.41,60.41,19302.0,59.46,60.45,59.41,60.41,19302.0
2019-05-07 09:40:00,60.25,60.63,60.22,60.63,26116.0,60.25,60.63,60.22,60.63,26116.0
2019-05-07 09:45:00,60.63,60.63,60.17,60.21,17868.0,60.63,60.63,60.17,60.21,17868.0
2019-05-07 09:50:00,60.14,60.23,59.79,60.03,11572.0,60.14,60.23,59.79,60.03,11572.0
2019-05-07 09:55:00,59.95,60.38,59.88,60.12,9856.0,59.95,60.38,59.88,60.12,9856.0
2019-05-07 10:00:00,60.21,60.25,59.95,60.01,7888.0,60.21,60.25,59.95,60.01,7888.0
2019-05-07 10:05:00,59.88,60.15,59.75,60.11,16494.0,59.88,60.15,59.75,60.11,16494.0
2019-05-07 10:10:00,60.13,60.21,60.04,60.2,7269.0,60.13,60.21,60.04,60.2,7269.0
2019-05-07 10:15:00,60.18,60.36,60.17,60.3,11132.0,60.18,60.36,60.17,60.3,11132.0
2019-05-07 10:20:00,60.28,60.39,60.18,60.35,11524.0,60.28,60.39,60.18,60.35,11524.0
2019-05-07 10:25:00,60.29,60.38,60.19,60.38,11750.0,60.29,60.38,60.19,60.38,11750.0
2019-05-07 10:30:00,60.34,60.4,60.07,60.09,10029.0,60.34,60.4,60.07,60.09,10029.0
2019-05-07 10:35:00,60.06,60.13,59.97,60.01,18408.0,60.06,60.13,59.97,60.01,18408.0
2019-05-07 10:40:00,59.97,60.08,59.96,60.06,10404.0,59.97,60.08,59.96,60.06,10404.0
2019-05-07 10:45:00,60.06,60.24,60.04,60.09,10346.0,60.06,60.24,60.04,60.09,10346.0
2019-05-07 10:50:00,60.09,60.12,59.95,60.12,7831.0,60.09,60.12,59.95,60.12,7831.0
2019-05-07 10:55:00,60.12,60.27,60.11,60.21,6654.0,60.12,60.27,60.11,60.21,6654.0
2019-05-07 11:00:00,60.22,60.25,60.01,60.03,15782.0,60.22,60.25,60.01,60.03,15782.0
2019-05-07 11:05:00,60.05,60.37,60.0,60.32,14699.0,60.05,60.37,60.0,60.32,14699.0
2019-05-07 11:10:00,60.35,60.43,60.33,60.38,11798.0,60.35,60.43,60.33,60.38,11798.0
2019-05-07 11:15:00,60.39,60.39,60.18,60.27,9640.0,60.39,60.39,60.18,60.27,9640.0
2019-05-07 11:20:00,60.26,60.26,60.14,60.16,5673.0,60.26,60.26,60.14,60.16,5673.0
2019-05-07 11:25:00,60.13,60.24,60.0,60.18,20762.0,60.13,60.24,60.0,60.18,20762.0
2019-05-07 11:30:00,60.22,60.5,60.21,60.48,12887.0,60.22,60.5,60.21,60.48,12887.0
2019-05-07 11:35:00,60.44,60.45,60.25,60.4,14055.0,60.44,60.45,60.25,60.4,14055.0
2019-05-07 11:40:00,60.47,60.74,60.47,60.69,23089.0,60.47,60.74,60.47,60.69,23089.0
2019-05-07 11:45:00,60.69,60.73,60.59,60.68,13251.0,60.69,60.73,60.59,60.68,13251.0
2019-05-07 11:50:00,60.68,60.7,60.46,60.59,14041.0,60.68,60.7,60.46,60.59,14041.0
2019-05-07 11:55:00,60.61,60.66,60.54,60.61,10024.0,60.61,60.66,60.54,60.61,10024.0
2019-05-07 12:00:00,60.61,60.61,60.31,60.36,17656.0,60.61,60.61,60.31,60.36,17656.0
2019-05-07 12:05:00,60.38,60.62,60.36,60.62,15709.0,60.38,60.62,60.36,60.62,15709.0
2019-05-07 12:10:00,60.65,60.74,60.59,60.69,6705.0,60.65,60.74,60.59,60.69,6705.0
2019-05-07 12:15:00,60.66,60.95,60.66,60.83,17139.0,60.66,60.95,60.66,60.83,17139.0
2019-05-07 12:20:00,60.82,60.98,60.82,60.94,7410.0,60.82,60.98,60.82,60.94,7410.0
2019-05-07 12:25:00,60.98,61.18,60.98,61.15,20391.0,60.98,61.18,60.98,61.15,20391.0
2019-05-07 12:30:00,61.18,61.28,61.03,61.03,18216.0,61.18,61.28,61.03,61.03,18216.0
2019-05-07 12:35:00,61.02,61.09,61.0,61.07,6050.0,61.02,61.09,61.0,61.07,6050.0
2019-05-07 12:40:00,61.05,61.09,60.85,60.85,18550.0,61.05,61.09,60.85,60.85,18550.0
2019-05-07 12:45:00,60.83,60.86,60.76,60.8,6990.0,60.83,60.86,60.76,60.8,6990.0
2019-05-07 12:50:00,60.83,61.06,60.83,61.0,2613.0,60.83,61.06,60.83,61.0,2613.0
2019-05-07 12:55:00,61.0,61.16,60.9,60.91,30851.0,61.0,61.16,60.9,60.91,30851.0
2019-05-07 13:00:00,60.88,60.91,60.7,60.71,5300.0,60.88,60.91,60.7,60.71,5300.0
2019-05-07 13:05:00,60.7,60.7,60.43,60.43,9109.0,60.7,60.7,60.43,60.43,9109.0
2019-05-07 13:10:00,60.44,60.68,60.43,60.68,8742.0,60.44,60.68,60.43,60.68,8742.0
2019-05-07 13:15:00,60.67,60.67,60.6,60.64,6575.0,60.67,60.67,60.6,60.64,6575.0
2019-05-07 13:20:00,60.64,60.66,60.54,60.56,3875.0,60.64,60.66,60.54,60.56,3875.0
2019-05-07 13:25:00,60.49,60.59,60.48,60.55,12504.0,60.49,60.59,60.48,60.55,12504.0
2019-05-07 13:30:00,60.52,60.6,60.4,60.4,12445.0,60.52,60.6,60.4,60.4,12445.0
2019-05-07 13:35:00,60.41,60.61,60.4,60.6,17385.0,60.41,60.61,60.4,60.6,17385.0
2019-05-07 13:40:00,60.54,60.6,60.49,60.51,4690.0,60.54,60.6,60.49,60.51,4690.0
2019-05-07 13:45:00,60.52,60.78,60.52,60.76,11341.0,60.52,60.78,60.52,60.76,11341.0
2019-05-07 13:50:00,60.69,60.81,60.68,60.71,8915.0,60.69,60.81,60.68,60.71,8915.0
2019-05-07 13:55:00,60.66,60.87,60.66,60.79,6429.0,60.66,60.87,60.66,60.79,6429.0
2019-05-07 14:00:00,60.78,60.82,60.56,60.67,4920.0,60.78,60.82,60.56,60.67,4920.0
2019-05-07 14:05:00,60.64,60.95,60.64,60.9,6620.0,60.64,60.95,60.64,60.9,6620.0
2019-05-07 14:10:00,60.87,60.9,60.8,60.83,6469.0,60.87,60.9,60.8,60.83,6469.0
2019-05-07 14:15:00,60.82,60.97,60.82,60.92,9224.0,60.82,60.97,60.82,60.92,9224.0
2019-05-07 14:20:00,60.93,60.99,60.84,60.93,9610.0,60.93,60.99,60.84,60.93,9610.0
2019-05-07 14:25:00,60.9,60.95,60.83,60.89,6239.0,60.9,60.95,60.83,60.89,6239.0
2019-05-07 14:30:00,60.9,60.94,60.72,60.73,7132.0,60.9,60.94,60.72,60.73,7132.0
2019-05-07 14:35:00,60.7,60.81,60.67,60.74,7406.0,60.7,60.81,60.67,60.74,7406.0
2019-05-07 14:40:00,60.77,60.92,60.76,60.83,8350.0,60.77,60.92,60.76,60.83,8350.0
2019-05-07 14:45:00,60.85,60.88,60.75,60.83,5102.0,60.85,60.88,60.75,60.83,5102.0
2019-05-07 14:50:00,60.85,61.02,60.75,61.02,12354.0,60.85,61.02,60.75,61.02,12354.0
2019-05-07 14:55:00,61.02,61.14,60.94,61.01,22181.0,61.02,61.14,60.94,61.01,22181.0
2019-05-07 15:00:00,61.02,61.07,60.99,61.05,12833.0,61.02,61.07,60.99,61.05,12833.0
2019-05-07 15:05:00,61.05,61.09,60.86,61.07,12320.0,61.05,61.09,60.86,61.07,12320.0
2019-05-07 15:10:00,61.08,61.27,61.08,61.18,12510.0,61.08,61.27,61.08,61.18,12510.0
2019-05-07 15:15:00,61.19,61.27,61.12,61.27,11182.0,61.19,61.27,61.12,61.27,11182.0
2019-05-07 15:20:00,61.28,61.29,61.06,61.1,24022.0,61.28,61.29,61.06,61.1,24022.0
2019-05-07 15:25:00,61.1,61.17,60.99,61.03,14184.0,61.1,61.17,60.99,61.03,14184.0
2019-05-07 15:30:00,61.02,61.04,60.87,60.87,22974.0,61.02,61.04,60.87,60.87,22974.0
2019-05-07 15:35:00,60.87,60.91,60.77,60.78,26436.0,60.87,60.91,60.77,60.78,26436.0
2019-05-07 15:40:00,60.78,61.22,60.78,61.14,50871.0,60.78,61.22,60.78,61.14,50871.0
2019-05-07 15:45:00,61.16,61.32,61.16,61.32,30710.0,61.16,61.32,61.16,61.32,30710.0
2019-05-07 15:50:00,61.32,61.6,61.3,61.5,51629.0,61.32,61.6,61.3,61.5,51629.0
2019-05-07 15:55:00,61.52,61.72,61.52,61.69,92719.0,61.52,61.72,61.52,61.69,92719.0
2019-05-08 09:30:00,61.47,61.91,61.46,61.9,28724.0,61.47,61.91,61.46,61.9,28724.0
2019-05-08 09:35:00,61.86,61.89,61.58,61.66,19803.0,61.86,61.89,61.58,61.66,19803.0
2019-05-08 09:40:00,61.52,61.76,61.23,61.76,16727.0,61.52,61.76,61.23,61.76,16727.0
2019-05-08 09:45:00,61.79,61.85,61.62,61.7,9500.0,61.79,61.85,61.62,61.7,9500.0
2019-05-08 09:50:00,61.72,61.72,61.15,61.23,8764.0,61.72,61.72,61.15,61.23,8764.0
2019-05-08 09:55:00,61.23,61.43,61.22,61.38,4030.0,61.23,61.43,61.22,61.38,4030.0
2019-05-08 10:00:00,61.42,61.42,60.97,60.98,7950.0,61.42,61.42,60.97,60.98,7950.0
2019-05-08 10:05:00,60.99,61.17,60.94,61.14,4101.0,60.99,61.17,60.94,61.14,4101.0
2019-05-08 10:10:00,61.14,61.25,61.04,61.08,11897.0,61.14,61.25,61.04,61.08,11897.0
2019-05-08 10:15:00,61.06,61.22,61.03,61.04,4784.0,61.06,61.22,61.03,61.04,4784.0
2019-05-08 10:20:00,61.08,61.15,60.92,60.96,10891.0,61.08,61.15,60.92,60.96,10891.0
2019-05-08 10:25:00,60.82,60.84,60.66,60.8,3500.0,60.82,60.84,60.66,60.8,3500.0
2019-05-08 10:30:00,60.86,60.91,60.69,60.71,6024.0,60.86,60.91,60.69,60.71,6024.0
2019-05-08 10:35:00,60.72,60.72,60.58,60.7,6552.0,60.72,60.72,60.58,60.7,6552.0
2019-05-08 10:40:00,60.75,60.98,60.66,60.93,25859.0,60.75,60.98,60.66,60.93,25859.0
2019-05-08 10:45:00,60.93,60.99,60.8,60.84,10259.0,60.93,60.99,60.8,60.84,10259.0
2019-05-08 10:50:00,60.83,60.89,60.72,60.77,8630.0,60.83,60.89,60.72,60.77,8630.0
2019-05-08 10:55:00,60.8,60.8,60.5,60.8,8740.0,60.8,60.8,60.5,60.8,8740.0
2019-05-08 11:00:00,60.8,61.11,60.79,61.02,12362.0,60.8,61.11,60.79,61.02,12362.0
2019-05-08 11:05:00,61.02,61.24,61.02,61.13,8763.0,61.02,61.24,61.02,61.13,8763.0
2019-05-08 11:10:00,61.11,61.34,61.11,61.25,7395.0,61.11,61.34,61.11,61.25,7395.0
2019-05-08 11:15:00,61.27,61.28,61.02,61.02,8044.0,61.27,61.28,61.02,61.02,8044.0
2019-05-08 11:20:00,61.03,61.18,61.02,61.09,4511.0,61.03,61.18,61.02,61.09,4511.0
2019-05-08 11:25:00,61.08,61.16,61.0,61.0,4619.0,61.08,61.16,61.0,61.0,4619.0
2019-05-08 11:30:00,61.04,61.09,60.86,60.86,6353.0,61.04,61.09,60.86,60.86,6353.0
2019-05-08 11:35:00,60.88,60.91,60.72,60.75,3353.0,60.88,60.91,60.72,60.75,3353.0
2019-05-08 11:40:00,60.77,60.89,60.66,60.66,9292.0,60.77,60.89,60.66,60.66,9292.0
2019-05-08 11:45:00,60.67,60.84,60.62,60.75,11624.0,60.67,60.84,60.62,60.75,11624.0
2019-05-08 11:50:00,60.75,60.83,60.71,60.71,3580.0,60.75,60.83,60.71,60.71,3580.0
2019-05-08 11:55:00,60.71,60.81,60.66,60.77,7762.0,60.71,60.81,60.66,60.77,7762.0
2019-05-08 12:00:00,60.73,60.79,60.6,60.62,7020.0,60.73,60.79,60.6,60.62,7020.0
2019-05-08 12:05:00,60.6,60.69,60.42,60.57,14330.0,60.6,60.69,60.42,60.57,14330.0
2019-05-08 12:10:00,60.59,60.7,60.49,60.54,29871.0,60.59,60.7,60.49,60.54,29871.0
2019-05-08 12:15:00,60.53,60.57,60.4,60.45,5162.0,60.53,60.57,60.4,60.45,5162.0
2019-05-08 12:20:00,60.45,60.53,60.4,60.42,7765.0,60.45,60.53,60.4,60.42,7765.0
2019-05-08 12:25:00,60.41,60.54,60.38,60.46,5900.0,60.41,60.54,60.38,60.46,5900.0
2019-05-08 12:30:00,60.46,60.6,60.41,60.59,6703.0,60.46,60.6,60.41,60.59,6703.0
2019-05-08 12:35:00,60.56,60.73,60.55,60.73,10482.0,60.56,60.73,60.55,60.73,10482.0
2019-05-08 12:40:00,60.7,60.82,60.66,60.77,9500.0,60.7,60.82,60.66,60.77,9500.0
2019-05-08 12:45:00,60.8,60.91,60.79,60.8,7400.0,60.8,60.91,60.79,60.8,7400.0
2019-05-08 12:50:00,60.82,60.85,60.77,60.77,3504.0,60.82,60.85,60.77,60.77,3504.0
2019-05-08 12:55:00,60.81,60.81,60.73,60.76,6626.0,60.81,60.81,60.73,60.76,6626.0
2019-05-08 13:00:00,60.79,60.8,60.68,60.72,4559.0,60.79,60.8,60.68,60.72,4559.0
2019-05-08 13:05:00,60.72,60.74,60.65,60.67,10986.0,60.72,60.74,60.65,60.67,10986.0
2019-05-08 13:10:00,60.65,60.66,60.48,60.54,12364.0,60.65,60.66,60.48,60.54,12364.0
2019-05-08 13:15:00,60.54,60.59,60.46,60.46,4005.0,60.54,60.59,60.46,60.46,4005.0
2019-05-08 13:20:00,60.47,60.52,60.4,60.4,6116.0,60.47,60.52,60.4,60.4,6116.0
2019-05-08 13:25:00,60.41,60.42,60.32,60.39,5732.0,60.41,60.42,60.32,60.39,5732.0
2019-05-08 13:30:00,60.41,60.5,60.4,60.48,12714.0,60.41,60.5,60.4,60.48,12714.0
2019-05-08 13:35:00,60.48,60.48,60.33,60.4,8356.0,60.48,60.48,60.33,60.4,8356.0
2019-05-08 13:40:00,60.37,60.41,60.33,60.38,3400.0,60.37,60.41,60.33,60.38,3400.0
2019-05-08 13:45:00,60.36,60.42,60.32,60.39,6095.0,60.36,60.42,60.32,60.39,6095.0
2019-05-08 13:50:00,60.38,60.45,60.35,60.4,8900.0,60.38,60.45,60.35,60.4,8900.0
2019-05-08 13:55:00,60.38,60.4,60.33,60.38,5307.0,60.38,60.4,60.33,60.38,5307.0
2019-05-08 14:00:00,60.38,60.43,60.34,60.4,9200.0,60.38,60.43,60.34,60.4,9200.0
2019-05-08 14:05:00,60.4,60.56,60.39,60.54,6872.0,60.4,60.56,60.39,60.54,6872.0
2019-05-08 14:10:00,60.54,60.54,60.26,60.28,10829.0,60.54,60.54,60.26,60.28,10829.0
2019-05-08 14:15:00,60.31,60.38,60.27,60.27,6739.0,60.31,60.38,60.27,60.27,6739.0
2019-05-08 14:20:00,60.27,60.37,60.25,60.35,6344.0,60.27,60.37,60.25,60.35,6344.0
2019-05-08 14:25:00,60.38,60.41,60.33,60.37,3800.0,60.38,60.41,60.33,60.37,3800.0
2019-05-08 14:30:00,60.39,60.49,60.39,60.45,11300.0,60.39,60.49,60.39,60.45,11300.0
2019-05-08 14:35:00,60.45,60.52,60.41,60.48,8200.0,60.45,60.52,60.41,60.48,8200.0
2019-05-08 14:40:00,60.49,60.57,60.49,60.54,5409.0,60.49,60.57,60.49,60.54,5409.0
2019-05-08 14:45:00,60.55,60.57,60.45,60.57,9648.0,60.55,60.57,60.45,60.57,9648.0
2019-05-08 14:50:00,60.54,60.6,60.5,60.56,4736.0,60.54,60.6,60.5,60.56,4736.0
2019-05-08 14:55:00,60.55,60.56,60.46,60.48,4821.0,60.55,60.56,60.46,60.48,4821.0
2019-05-08 15:00:00,60.52,60.54,60.46,60.5,5183.0,60.52,60.54,60.46,60.5,5183.0
2019-05-08 15:05:00,60.49,60.55,60.45,60.53,13535.0,60.49,60.55,60.45,60.53,13535.0
2019-05-08 15:10:00,60.52,60.62,60.52,60.6,8025.0,60.52,60.62,60.52,60.6,8025.0
2019-05-08 15:15:00,60.6,60.63,60.5,60.58,30247.0,60.6,60.63,60.5,60.58,30247.0
2019-05-08 15:20:00,60.57,60.65,60.53,60.54,7609.0,60.57,60.65,60.53,60.54,7609.0
2019-05-08 15:25:00,60.57,60.66,60.55,60.66,9266.0,60.57,60.66,60.55,60.66,9266.0
2019-05-08 15:30:00,60.68,60.83,60.66,60.8,35008.0,60.68,60.83,60.66,60.8,35008.0
2019-05-08 15:35:00,60.82,60.86,60.76,60.76,9559.0,60.82,60.86,60.76,60.76,9559.0
2019-05-08 15:40:00,60.74,60.74,60.59,60.59,15642.0,60.74,60.74,60.59,60.59,15642.0
2019-05-08 15:45:00,60.6,60.64,60.53,60.57,13313.0,60.6,60.64,60.53,60.57,13313.0
2019-05-08 15:50:00,60.57,60.57,60.47,60.49,19539.0,60.57,60.57,60.47,60.49,19539.0
2019-05-08 15:55:00,60.47,60.48,60.29,60.31,78839.0,60.47,60.48,60.29,60.31,78839.0
2019-05-09 09:30:00,59.31,59.79,58.94,59.01,64525.0,59.31,59.79,58.94,59.01,64525.0
2019-05-09 09:35:00,59.07,59.54,58.64,59.39,29470.0,59.07,59.54,58.64,59.39,29470.0
2019-05-09 09:40:00,59.38,59.38,58.96,58.96,12601.0,59.38,59.38,58.96,58.96,12601.0
2019-05-09 09:45:00,58.95,59.01,58.73,58.8,13698.0,58.95,59.01,58.73,58.8,13698.0
2019-05-09 09:50:00,58.74,58.9,58.55,58.81,15905.0,58.74,58.9,58.55,58.81,15905.0
2019-05-09 09:55:00,58.79,59.22,58.72,59.22,9575.0,58.79,59.22,58.72,59.22,9575.0
2019-05-09 10:00:00,59.16,59.16,58.74,58.76,7939.0,59.16,59.16,58.74,58.76,7939.0
2019-05-09 10:05:00,58.71,58.86,58.62,58.75,14386.0,58.71,58.86,58.62,58.75,14386.0
2019-05-09 10:10:00,58.7,58.76,58.34,58.45,14001.0,58.7,58.76,58.34,58.45,14001.0
2019-05-09 10:15:00,58.46,58.63,58.27,58.27,31724.0,58.46,58.63,58.27,58.27,31724.0
2019-05-09 10:20:00,58.28,58.31,58.11,58.19,20820.0,58.28,58.31,58.11,58.19,20820.0
2019-05-09 10:25:00,58.2,58.2,57.9,58.06,22916.0,58.2,58.2,57.9,58.06,22916.0
2019-05-09 10:30:00,58.03,58.41,58.0,58.41,30049.0,58.03,58.41,58.0,58.41,30049.0
2019-05-09 10:35:00,58.45,58.69,58.41,58.45,48535.0,58.45,58.69,58.41,58.45,48535.0
2019-05-09 10:40:00,58.4,58.48,58.34,58.42,11913.0,58.4,58.48,58.34,58.42,11913.0
2019-05-09 10:45:00,58.38,58.65,58.38,58.58,5400.0,58.38,58.65,58.38,58.58,5400.0
2019-05-09 10:50:00,58.57,58.58,58.33,58.35,12968.0,58.57,58.58,58.33,58.35,12968.0
2019-05-09 10:55:00,58.33,58.35,58.14,58.22,16650.0,58.33,58.35,58.14,58.22,16650.0
2019-05-09 11:00:00,58.17,58.3,58.11,58.18,14262.0,58.17,58.3,58.11,58.18,14262.0
2019-05-09 11:05:00,58.21,58.24,58.11,58.14,18546.0,58.21,58.24,58.11,58.14,18546.0
2019-05-09 11:10:00,58.13,58.39,58.1,58.38,12223.0,58.13,58.39,58.1,58.38,12223.0
2019-05-09 11:15:00,58.42,58.45,58.23,58.23,5910.0,58.42,58.45,58.23,58.23,5910.0
2019-05-09 11:20:00,58.24,58.28,58.08,58.1,7978.0,58.24,58.28,58.08,58.1,7978.0
2019-05-09 11:25:00,58.16,58.25,57.88,57.95,30211.0,58.16,58.25,57.88,57.95,30211.0
2019-05-09 11:30:00,57.97,58.05,57.91,57.96,11500.0,57.97,58.05,57.91,57.96,11500.0
2019-05-09 11:35:00,58.01,58.19,58.01,58.13,6303.0,58.01,58.19,58.01,58.13,6303.0
2019-05-09 11:40:00,58.16,58.37,58.1,58.37,17581.0,58.16,58.37,58.1,58.37,17581.0
2019-05-09 11:45:00,58.39,58.45,58.33,58.43,6470.0,58.39,58.45,58.33,58.43,6470.0
2019-05-09 11:50:00,58.45,58.69,58.43,58.66,9361.0,58.45,58.69,58.43,58.66,9361.0
2019-05-09 11:55:00,58.64,58.72,58.58,58.71,18749.0,58.64,58.72,58.58,58.71,18749.0
2019-05-09 12:00:00,58.74,58.78,58.58,58.59,17270.0,58.74,58.78,58.58,58.59,17270.0
2019-05-09 12:05:00,58.6,58.8,58.6,58.78,2795.0,58.6,58.8,58.6,58.78,2795.0
2019-05-09 12:10:00,58.76,58.78,58.64,58.72,7500.0,58.76,58.78,58.64,58.72,7500.0
2019-05-09 12:15:00,58.72,58.83,58.69,58.8,4533.0,58.72,58.83,58.69,58.8,4533.0
2019-05-09 12:20:00,58.79,58.85,58.74,58.75,12108.0,58.79,58.85,58.74,58.75,12108.0
2019-05-09 12:25:00,58.75,59.03,58.75,58.96,11754.0,58.75,59.03,58.75,58.96,11754.0
2019-05-09 12:30:00,58.97,59.18,58.97,59.11,18528.0,58.97,59.18,58.97,59.11,18528.0
2019-05-09 12:35:00,59.11,59.38,59.1,59.22,26405.0,59.11,59.38,59.1,59.22,26405.0
2019-05-09 12:40:00,59.19,59.39,59.11,59.11,7256.0,59.19,59.39,59.11,59.11,7256.0
2019-05-09 12:45:00,59.16,59.17,59.03,59.1,13495.0,59.16,59.17,59.03,59.1,13495.0
2019-05-09 12:50:00,59.06,59.17,59.05,59.09,11541.0,59.06,59.17,59.05,59.09,11541.0
2019-05-09 12:55:00,59.07,59.16,59.06,59.14,5060.0,59.07,59.16,59.06,59.14,5060.0
2019-05-09 13:00:00,59.11,59.28,59.11,59.18,14965.0,59.11,59.28,59.11,59.18,14965.0
2019-05-09 13:05:00,59.19,59.26,59.16,59.2,9600.0,59.19,59.26,59.16,59.2,9600.0
2019-05-09 13:10:00,59.22,59.3,59.15,59.26,8811.0,59.22,59.3,59.15,59.26,8811.0
2019-05-09 13:15:00,59.25,59.25,59.14,59.15,12013.0,59.25,59.25,59.14,59.15,12013.0
2019-05-09 13:20:00,59.15,59.18,59.08,59.18,2100.0,59.15,59.18,59.08,59.18,2100.0
2019-05-09 13:25:00,59.2,59.23,59.15,59.15,4910.0,59.2,59.23,59.15,59.15,4910.0
2019-05-09 13:30:00,59.18,59.18,59.1,59.17,3840.0,59.18,59.18,59.1,59.17,3840.0
2019-05-09 13:35:00,59.17,59.21,59.07,59.2,4985.0,59.17,59.21,59.07,59.2,4985.0
2019-05-09 13:40:00,59.19,59.22,59.01,59.02,10000.0,59.19,59.22,59.01,59.02,10000.0
2019-05-09 13:45:00,58.99,59.22,58.96,59.18,10358.0,58.99,59.22,58.96,59.18,10358.0
2019-05-09 13:50:00,59.17,59.19,59.06,59.15,4700.0,59.17,59.19,59.06,59.15,4700.0
2019-05-09 13:55:00,59.21,59.32,59.15,59.2,7089.0,59.21,59.32,59.15,59.2,7089.0
2019-05-09 14:00:00,59.22,59.26,59.13,59.22,10000.0,59.22,59.26,59.13,59.22,10000.0
2019-05-09 14:05:00,59.24,59.32,59.21,59.27,8700.0,59.24,59.32,59.21,59.27,8700.0
2019-05-09 14:10:00,59.31,59.33,59.2,59.27,16818.0,59.31,59.33,59.2,59.27,16818.0
2019-05-09 14:15:00,59.28,59.44,59.28,59.38,6900.0,59.28,59.44,59.28,59.38,6900.0
2019-05-09 14:20:00,59.36,59.52,59.35,59.42,10000.0,59.36,59.52,59.35,59.42,10000.0
2019-05-09 14:25:00,59.43,59.44,59.31,59.42,5490.0,59.43,59.44,59.31,59.42,5490.0
2019-05-09 14:30:00,59.48,59.53,59.39,59.39,11516.0,59.48,59.53,59.39,59.39,11516.0
2019-05-09 14:35:00,59.41,59.41,59.27,59.33,6050.0,59.41,59.41,59.27,59.33,6050.0
2019-05-09 14:40:00,59.33,59.46,59.33,59.37,4724.0,59.33,59.46,59.33,59.37,4724.0
2019-05-09 14:45:00,59.35,59.37,59.25,59.25,5483.0,59.35,59.37,59.25,59.25,5483.0
2019-05-09 14:50:00,59.22,59.33,59.22,59.25,15140.0,59.22,59.33,59.22,59.25,15140.0
2019-05-09 14:55:00,59.25,59.25,58.97,58.99,18700.0,59.25,59.25,58.97,58.99,18700.0
2019-05-09 15:00:00,59.02,59.06,58.81,58.88,20587.0,59.02,59.06,58.81,58.88,20587.0
2019-05-09 15:05:00,58.85,58.92,58.76,58.78,8459.0,58.85,58.92,58.76,58.78,8459.0
2019-05-09 15:10:00,58.77,58.8,58.72,58.76,7478.0,58.77,58.8,58.72,58.76,7478.0
2019-05-09 15:15:00,58.79,58.82,58.68,58.78,18723.0,58.79,58.82,58.68,58.78,18723.0
2019-05-09 15:20:00,58.79,58.8,58.74,58.8,10980.0,58.79,58.8,58.74,58.8,10980.0
2019-05-09 15:25:00,58.81,59.21,58.81,59.21,11250.0,58.81,59.21,58.81,59.21,11250.0
2019-05-09 15:30:00,59.22,59.43,59.19,59.42,10712.0,59.22,59.43,59.19,59.42,10712.0
2019-05-09 15:35:00,59.36,59.36,59.21,59.29,10303.0,59.36,59.36,59.21,59.29,10303.0
2019-05-09 15:40:00,59.31,59.31,59.09,59.11,9044.0,59.31,59.31,59.09,59.11,9044.0
2019-05-09 15:45:00,59.09,59.15,59.0,59.0,23066.0,59.09,59.15,59.0,59.0,23066.0
2019-05-09 15:50:00,59.0,59.04,58.94,59.0,19070.0,59.0,59.04,58.94,59.0,19070.0
2019-05-09 15:55:00,59.01,59.01,58.88,58.89,70484.0,59.01,59.01,58.88,58.89,70484.0
2019-05-10 09:30:00,58.8,58.87,58.64,58.87,20623.0,58.8,58.87,58.64,58.87,20623.0
2019-05-10 09:35:00,58.9,59.62,58.89,59.45,11381.0,58.9,59.62,58.89,59.45,11381.0
2019-05-10 09:40:00,59.61,59.96,59.57,59.78,17615.0,59.61,59.96,59.57,59.78,17615.0
2019-05-10 09:45:00,59.87,59.87,59.52,59.52,6900.0,59.87,59.87,59.52,59.52,6900.0
2019-05-10 09:50:00,59.58,59.58,59.37,59.46,23072.0,59.58,59.58,59.37,59.46,23072.0
2019-05-10 09:55:00,59.48,59.7,59.46,59.61,8214.0,59.48,59.7,59.46,59.61,8214.0
2019-05-10 10:00:00,59.61,59.66,59.41,59.48,9423.0,59.61,59.66,59.41,59.48,9423.0
2019-05-10 10:05:00,59.43,59.76,59.42,59.71,8849.0,59.43,59.76,59.42,59.71,8849.0
2019-05-10 10:10:00,59.72,59.79,59.37,59.38,15293.0,59.72,59.79,59.37,59.38,15293.0
2019-05-10 10:15:00,59.37,59.37,59.08,59.26,6397.0,59.37,59.37,59.08,59.26,6397.0
2019-05-10 10:20:00,59.22,59.35,59.18,59.34,9331.0,59.22,59.35,59.18,59.34,9331.0
2019-05-10 10:25:00,59.3,59.56,59.28,59.38,11293.0,59.3,59.56,59.28,59.38,11293.0
2019-05-10 10:30:00,59.34,59.39,59.21,59.27,10095.0,59.34,59.39,59.21,59.27,10095.0
2019-05-10 10:35:00,59.27,59.27,58.99,59.04,13627.0,59.27,59.27,58.99,59.04,13627.0
2019-05-10 10:40:00,59.03,59.09,58.83,59.03,13750.0,59.03,59.09,58.83,59.03,13750.0
2019-05-10 10:45:00,59.03,59.15,58.89,58.89,12769.0,59.03,59.15,58.89,58.89,12769.0
2019-05-10 10:50:00,58.88,59.01,58.81,58.89,7826.0,58.88,59.01,58.81,58.89,7826.0
2019-05-10 10:55:00,58.89,58.89,58.64,58.72,9900.0,58.89,58.89,58.64,58.72,9900.0
2019-05-10 11:00:00,58.75,58.75,58.57,58.68,8398.0,58.75,58.75,58.57,58.68,8398.0
2019-05-10 11:05:00,58.73,58.91,58.68,58.78,6913.0,58.73,58.91,58.68,58.78,6913.0
2019-05-10 11:10:00,58.85,58.9,58.64,58.71,9802.0,58.85,58.9,58.64,58.71,9802.0
2019-05-10 11:15:00,58.72,58.9,58.72,58.89,5844.0,58.72,58.9,58.72,58.89,5844.0
2019-05-10 11:20:00,58.98,59.09,58.94,59.0,9597.0,58.98,59.09,58.94,59.0,9597.0
2019-05-10 11:25:00,59.0,59.0,58.76,58.79,7050.0,59.0,59.0,58.76,58.79,7050.0
2019-05-10 11:30:00,58.8,58.93,58.74,58.83,10550.0,58.8,58.93,58.74,58.83,10550.0
2019-05-10 11:35:00,58.85,59.01,58.81,58.88,12200.0,58.85,59.01,58.81,58.88,12200.0
2019-05-10 11:40:00,58.88,58.89,58.5,58.62,9203.0,58.88,58.89,58.5,58.62,9203.0
2019-05-10 11:45:00,58.61,58.7,58.55,58.59,6427.0,58.61,58.7,58.55,58.59,6427.0
2019-05-10 11:50:00,58.61,58.79,58.53,58.75,7597.0,58.61,58.79,58.53,58.75,7597.0
2019-05-10 11:55:00,58.78,58.84,58.71,58.81,3950.0,58.78,58.84,58.71,58.81,3950.0
2019-05-10 12:00:00,58.78,58.96,58.77,58.9,7300.0,58.78,58.96,58.77,58.9,7300.0
2019-05-10 12:05:00,58.92,58.98,58.83,58.87,4000.0,58.92,58.98,58.83,58.87,4000.0
2019-05-10 12:10:00,58.88,59.05,58.79,59.01,7159.0,58.88,59.05,58.79,59.01,7159.0
2019-05-10 12:15:00,59.04,59.23,59.03,59.19,6605.0,59.04,59.23,59.03,59.19,6605.0
2019-05-10 12:20:00,59.18,59.22,59.12,59.18,5400.0,59.18,59.22,59.12,59.18,5400.0
2019-05-10 12:25:00,59.14,59.29,59.09,59.29,15782.0,59.14,59.29,59.09,59.29,15782.0
2019-05-10 12:30:00,59.29,59.5,59.27,59.48,26114.0,59.29,59.5,59.27,59.48,26114.0
2019-05-10 12:35:00,59.46,59.52,59.36,59.43,17700.0,59.46,59.52,59.36,59.43,17700.0
2019-05-10 12:40:00,59.43,59.45,59.34,59.35,5074.0,59.43,59.45,59.34,59.35,5074.0
2019-05-10 12:45:00,59.34,59.34,59.14,59.15,10201.0,59.34,59.34,59.14,59.15,10201.0
2019-05-10 12:50:00,59.12,59.38,59.12,59.3,12332.0,59.12,59.38,59.12,59.3,12332.0
2019-05-10 12:55:00,59.3,59.31,59.25,59.27,5713.0,59.3,59.31,59.25,59.27,5713.0
2019-05-10 13:00:00,59.28,59.54,59.27,59.51,6469.0,59.28,59.54,59.27,59.51,6469.0
2019-05-10 13:05:00,59.52,59.52,59.35,59.41,3485.0,59.52,59.52,59.35,59.41,3485.0
2019-05-10 13:10:00,59.41,59.49,59.35,59.47,4504.0,59.41,59.49,59.35,59.47,4504.0
2019-05-10 13:15:00,59.53,59.69,59.46,59.63,7641.0,59.53,59.69,59.46,59.63,7641.0
2019-05-10 13:20:00,59.67,59.8,59.55,59.6,16999.0,59.67,59.8,59.55,59.6,16999.0
2019-05-10 13:25:00,59.61,59.63,59.47,59.55,10768.0,59.61,59.63,59.47,59.55,10768.0
2019-05-10 13:30:00,59.55,59.67,59.49,59.67,8698.0,59.55,59.67,59.49,59.67,8698.0
2019-05-10 13:35:00,59.67,59.67,59.52,59.61,20187.0,59.67,59.67,59.52,59.61,20187.0
2019-05-10 13:40:00,59.64,59.66,59.54,59.56,3285.0,59.64,59.66,59.54,59.56,3285.0
2019-05-10 13:45:00,59.54,59.66,59.54,59.6,6987.0,59.54,59.66,59.54,59.6,6987.0
2019-05-10 13:50:00,59.61,59.72,59.6,59.67,13475.0,59.61,59.72,59.6,59.67,13475.0
2019-05-10 13:55:00,59.66,59.71,59.61,59.69,6325.0,59.66,59.71,59.61,59.69,6325.0
2019-05-10 14:00:00,59.7,59.82,59.69,59.82,6922.0,59.7,59.82,59.69,59.82,6922.0
2019-05-10 14:05:00,59.82,59.98,59.8,59.94,9915.0,59.82,59.98,59.8,59.94,9915.0
2019-05-10 14:10:00,59.97,60.05,59.71,59.76,20781.0,59.97,60.05,59.71,59.76,20781.0
2019-05-10 14:15:00,59.72,59.77,59.65,59.77,14658.0,59.72,59.77,59.65,59.77,14658.0
2019-05-10 14:20:00,59.76,59.82,59.74,59.77,5612.0,59.76,59.82,59.74,59.77,5612.0
2019-05-10 14:25:00,59.76,59.82,59.69,59.82,3875.0,59.76,59.82,59.69,59.82,3875.0
2019-05-10 14:30:00,59.81,59.88,59.78,59.85,4800.0,59.81,59.88,59.78,59.85,4800.0
2019-05-10 14:35:00,59.84,59.91,59.73,59.88,6846.0,59.84,59.91,59.73,59.88,6846.0
2019-05-10 14:40:00,59.91,59.91,59.81,59.81,8728.0,59.91,59.91,59.81,59.81,8728.0
2019-05-10 14:45:00,59.82,59.91,59.77,59.8,2815.0,59.82,59.91,59.77,59.8,2815.0
2019-05-10 14:50:00,59.82,60.0,59.81,59.92,7863.0,59.82,60.0,59.81,59.92,7863.0
2019-05-10 14:55:00,59.89,59.99,59.81,59.84,4848.0,59.89,59.99,59.81,59.84,4848.0
2019-05-10 15:00:00,59.86,59.96,59.81,59.96,12193.0,59.86,59.96,59.81,59.96,12193.0
2019-05-10 15:05:00,59.99,60.04,59.94,59.97,12381.0,59.99,60.04,59.94,59.97,12381.0
2019-05-10 15:10:00,59.98,60.02,59.91,60.0,16367.0,59.98,60.02,59.91,60.0,16367.0
2019-05-10 15:15:00,60.02,60.17,59.98,60.1,13020.0,60.02,60.17,59.98,60.1,13020.0
2019-05-10 15:20:00,60.09,60.32,60.08,60.3,11829.0,60.09,60.32,60.08,60.3,11829.0
2019-05-10 15:25:00,60.29,60.36,60.27,60.31,16570.0,60.29,60.36,60.27,60.31,16570.0
2019-05-10 15:30:00,60.31,60.32,59.98,59.99,18601.0,60.31,60.32,59.98,59.99,18601.0
2019-05-10 15:35:00,60.0,60.02,59.84,59.86,13183.0,60.0,60.02,59.84,59.86,13183.0
2019-05-10 15:40:00,59.85,59.88,59.78,59.86,10700.0,59.85,59.88,59.78,59.86,10700.0
2019-05-10 15:45:00,59.86,59.98,59.82,59.83,15154.0,59.86,59.98,59.82,59.83,15154.0
2019-05-10 15:50:00,59.84,59.94,59.84,59.9,15200.0,59.84,59.94,59.84,59.9,15200.0
2019-05-10 15:55:00,59.9,60.01,59.83,60.01,42981.0,59.9,60.01,59.83,60.01,42981.0
2019-05-13 09:30:00,58.55,58.92,58.37,58.82,35193.0,58.55,58.92,58.37,58.82,35193.0
2019-05-13 09:35:00,58.85,59.21,58.66,59.11,32054.0,58.85,59.21,58.66,59.11,32054.0
2019-05-13 09:40:00,59.03,59.19,58.9,59.0,7848.0,59.03,59.19,58.9,59.0,7848.0
2019-05-13 09:45:00,59.08,59.08,58.69,58.75,4770.0,59.08,59.08,58.69,58.75,4770.0
2019-05-13 09:50:00,58.75,58.75,58.18,58.19,14778.0,58.75,58.75,58.18,58.19,14778.0
2019-05-13 09:55:00,58.16,58.35,58.02,58.3,9804.0,58.16,58.35,58.02,58.3,9804.0
2019-05-13 10:00:00,58.29,58.29,57.75,57.75,17054.0,58.29,58.29,57.75,57.75,17054.0
2019-05-13 10:05:00,57.78,57.93,57.59,57.86,7116.0,57.78,57.93,57.59,57.86,7116.0
2019-05-13 10:10:00,57.86,58.03,57.76,58.0,18147.0,57.86,58.03,57.76,58.0,18147.0
2019-05-13 10:15:00,57.99,58.06,57.86,57.92,7278.0,57.99,58.06,57.86,57.92,7278.0
2019-05-13 10:20:00,57.93,57.93,57.74,57.86,4958.0,57.93,57.93,57.74,57.86,4958.0
2019-05-13 10:25:00,57.83,57.94,57.66,57.76,12012.0,57.83,57.94,57.66,57.76,12012.0
2019-05-13 10:30:00,57.73,57.9,57.62,57.8,9717.0,57.73,57.9,57.62,57.8,9717.0
2019-05-13 10:35:00,57.86,58.02,57.86,57.95,5499.0,57.86,58.02,57.86,57.95,5499.0
2019-05-13 10:40:00,57.94,58.14,57.94,58.1,5657.0,57.94,58.14,57.94,58.1,5657.0
2019-05-13 10:45:00,58.07,58.07,57.83,57.87,6464.0,58.07,58.07,57.83,57.87,6464.0
2019-05-13 10:50:00,57.87,57.96,57.86,57.87,2900.0,57.87,57.96,57.86,57.87,2900.0
2019-05-13 10:55:00,57.86,58.01,57.86,57.95,4065.0,57.86,58.01,57.86,57.95,4065.0
2019-05-13 11:00:00,58.0,58.14,57.89,58.0,11957.0,58.0,58.14,57.89,58.0,11957.0
2019-05-13 11:05:00,58.0,58.12,57.95,57.99,7545.0,58.0,58.12,57.95,57.99,7545.0
2019-05-13 11:10:00,57.97,58.14,57.95,58.12,7121.0,57.97,58.14,57.95,58.12,7121.0
2019-05-13 11:15:00,58.13,58.16,57.8,57.86,8039.0,58.13,58.16,57.8,57.86,8039.0
2019-05-13 11:20:00,57.85,58.0,57.84,57.99,4663.0,57.85,58.0,57.84,57.99,4663.0
2019-05-13 11:25:00,58.0,58.0,57.78,57.83,5270.0,58.0,58.0,57.78,57.83,5270.0
2019-05-13 11:30:00,57.82,58.05,57.82,58.01,7205.0,57.82,58.05,57.82,58.01,7205.0
2019-05-13 11:35:00,58.0,58.0,57.65,57.71,30735.0,58.0,58.0,57.65,57.71,30735.0
2019-05-13 11:40:00,57.67,57.73,57.55,57.55,12752.0,57.67,57.73,57.55,57.55,12752.0
2019-05-13 11:45:00,57.61,57.72,57.55,57.69,7250.0,57.61,57.72,57.55,57.69,7250.0
2019-05-13 11:50:00,57.68,57.69,57.5,57.61,4850.0,57.68,57.69,57.5,57.61,4850.0
2019-05-13 11:55:00,57.61,57.89,57.6,57.88,10208.0,57.61,57.89,57.6,57.88,10208.0
2019-05-13 12:00:00,57.85,57.85,57.65,57.73,3125.0,57.85,57.85,57.65,57.73,3125.0
2019-05-13 12:05:00,57.75,57.8,57.55,57.55,2725.0,57.75,57.8,57.55,57.55,2725.0
2019-05-13 12:10:00,57.64,57.79,57.64,57.69,5200.0,57.64,57.79,57.64,57.69,5200.0
2019-05-13 12:15:00,57.69,57.77,57.64,57.71,18242.0,57.69,57.77,57.64,57.71,18242.0
2019-05-13 12:20:00,57.73,57.79,57.66,57.67,3346.0,57.73,57.79,57.66,57.67,3346.0
2019-05-13 12:25:00,57.64,57.65,57.52,57.6,3040.0,57.64,57.65,57.52,57.6,3040.0
2019-05-13 12:30:00,57.6,57.65,57.59,57.62,5259.0,57.6,57.65,57.59,57.62,5259.0
2019-05-13 12:35:00,57.61,57.82,57.61,57.76,10114.0,57.61,57.82,57.61,57.76,10114.0
2019-05-13 12:40:00,57.75,57.75,57.62,57.65,2950.0,57.75,57.75,57.62,57.65,2950.0
2019-05-13 12:45:00,57.65,57.86,57.64,57.82,3400.0,57.65,57.86,57.64,57.82,3400.0
2019-05-13 12:50:00,57.82,57.82,57.61,57.63,4908.0,57.82,57.82,57.61,57.63,4908.0
2019-05-13 12:55:00,57.62,57.62,57.47,57.53,6857.0,57.62,57.62,57.47,57.53,6857.0
2019-05-13 13:00:00,57.55,57.59,57.42,57.55,11314.0,57.55,57.59,57.42,57.55,11314.0
2019-05-13 13:05:00,57.54,57.64,57.46,57.49,15675.0,57.54,57.64,57.46,57.49,15675.0
2019-05-13 13:10:00,57.49,57.59,57.4,57.49,7421.0,57.49,57.59,57.4,57.49,7421.0
2019-05-13 13:15:00,57.44,57.58,57.44,57.48,8387.0,57.44,57.58,57.44,57.48,8387.0
2019-05-13 13:20:00,57.45,57.58,57.44,57.54,7430.0,57.45,57.58,57.44,57.54,7430.0
2019-05-13 13:25:00,57.56,57.61,57.51,57.51,7622.0,57.56,57.61,57.51,57.51,7622.0
2019-05-13 13:30:00,57.47,57.6,57.47,57.59,10630.0,57.47,57.6,57.47,57.59,10630.0
2019-05-13 13:35:00,57.6,57.94,57.56,57.86,12382.0,57.6,57.94,57.56,57.86,12382.0
2019-05-13 13:40:00,57.86,58.01,57.86,57.9,10228.0,57.86,58.01,57.86,57.9,10228.0
2019-05-13 13:45:00,57.88,58.09,57.82,58.09,8952.0,57.88,58.09,57.82,58.09,8952.0
2019-05-13 13:50:00,58.11,58.15,57.99,58.06,5201.0,58.11,58.15,57.99,58.06,5201.0
2019-05-13 13:55:00,58.09,58.21,58.05,58.2,3466.0,58.09,58.21,58.05,58.2,3466.0
2019-05-13 14:00:00,58.21,58.36,58.16,58.34,8861.0,58.21,58.36,58.16,58.34,8861.0
2019-05-13 14:05:00,58.36,58.4,58.29,58.34,13155.0,58.36,58.4,58.29,58.34,13155.0
2019-05-13 14:10:00,58.33,58.33,58.05,58.05,8742.0,58.33,58.33,58.05,58.05,8742.0
2019-05-13 14:15:00,58.05,58.26,58.05,58.17,17851.0,58.05,58.26,58.05,58.17,17851.0
2019-05-13 14:20:00,58.16,58.38,58.13,58.33,10864.0,58.16,58.38,58.13,58.33,10864.0
2019-05-13 14:25:00,58.39,58.72,58.39,58.58,15997.0,58.39,58.72,58.39,58.58,15997.0
2019-05-13 14:30:00,58.61,58.7,58.48,58.48,9029.0,58.61,58.7,58.48,58.48,9029.0
2019-05-13 14:35:00,58.47,58.48,58.35,58.44,2794.0,58.47,58.48,58.35,58.44,2794.0
2019-05-13 14:40:00,58.42,58.53,58.34,58.38,7238.0,58.42,58.53,58.34,58.38,7238.0
2019-05-13 14:45:00,58.36,58.58,58.33,58.58,5180.0,58.36,58.58,58.33,58.58,5180.0
2019-05-13 14:50:00,58.61,58.77,58.61,58.66,10040.0,58.61,58.77,58.61,58.66,10040.0
2019-05-13 14:55:00,58.65,58.76,58.59,58.65,5528.0,58.65,58.76,58.59,58.65,5528.0
2019-05-13 15:00:00,58.64,58.74,58.58,58.61,4312.0,58.64,58.74,58.58,58.61,4312.0
2019-05-13 15:05:00,58.64,58.74,58.61,58.65,7419.0,58.64,58.74,58.61,58.65,7419.0
2019-05-13 15:10:00,58.67,58.69,58.54,58.54,2869.0,58.67,58.69,58.54,58.54,2869.0
2019-05-13 15:15:00,58.53,58.56,58.48,58.52,14087.0,58.53,58.56,58.48,58.52,14087.0
2019-05-13 15:20:00,58.53,58.53,58.4,58.4,9634.0,58.53,58.53,58.4,58.4,9634.0
2019-05-13 15:25:00,58.38,58.47,58.38,58.44,9472.0,58.38,58.47,58.38,58.44,9472.0
2019-05-13 15:30:00,58.42,58.42,58.24,58.31,16101.0,58.42,58.42,58.24,58.31,16101.0
2019-05-13 15:35:00,58.31,58.31,58.19,58.29,9803.0,58.31,58.31,58.19,58.29,9803.0
2019-05-13 15:40:00,58.34,58.44,58.32,58.37,12668.0,58.34,58.44,58.32,58.37,12668.0
2019-05-13 15:45:00,58.41,58.51,58.38,58.45,16707.0,58.41,58.51,58.38,58.45,16707.0
2019-05-13 15:50:00,58.44,58.47,58.32,58.47,22977.0,58.44,58.47,58.32,58.47,22977.0
2019-05-13 15:55:00,58.47,58.51,58.36,58.37,45463.0,58.47,58.51,58.36,58.37,45463.0
2019-05-14 09:30:00,59.06,59.23,58.73,59.15,44428.0,59.06,59.23,58.73,59.15,44428.0
2019-05-14 09:35:00,59.13,59.75,59.08,59.62,14233.0,59.13,59.75,59.08,59.62,14233.0
2019-05-14 09:40:00,59.59,59.67,59.24,59.26,6100.0,59.59,59.67,59.24,59.26,6100.0
2019-05-14 09:45:00,59.23,59.25,58.77,58.77,11998.0,59.23,59.25,58.77,58.77,11998.0
2019-05-14 09:50:00,58.76,58.99,58.56,58.95,8389.0,58.76,58.99,58.56,58.95,8389.0
2019-05-14 09:55:00,58.92,59.19,58.79,58.98,29779.0,58.92,59.19,58.79,58.98,29779.0
2019-05-14 10:00:00,59.1,59.62,59.07,59.36,24964.0,59.1,59.62,59.07,59.36,24964.0
2019-05-14 10:05:00,59.3,59.7,59.3,59.52,17533.0,59.3,59.7,59.3,59.52,17533.0
2019-05-14 10:10:00,59.53,59.53,59.3,59.45,5795.0,59.53,59.53,59.3,59.45,5795.0
2019-05-14 10:15:00,59.49,59.6,59.4,59.4,6400.0,59.49,59.6,59.4,59.4,6400.0
2019-05-14 10:20:00,59.44,59.71,59.37,59.7,12925.0,59.44,59.71,59.37,59.7,12925.0
2019-05-14 10:25:00,59.75,59.9,59.6,59.6,8000.0,59.75,59.9,59.6,59.6,8000.0
2019-05-14 10:30:00,59.58,59.66,59.42,59.43,7250.0,59.58,59.66,59.42,59.43,7250.0
2019-05-14 10:35:00,59.48,59.64,59.37,59.64,5433.0,59.48,59.64,59.37,59.64,5433.0
2019-05-14 10:40:00,59.62,59.62,59.52,59.53,3200.0,59.62,59.62,59.52,59.53,3200.0
2019-05-14 10:45:00,59.58,59.7,59.45,59.6,9961.0,59.58,59.7,59.45,59.6,9961.0
2019-05-14 10:50:00,59.59,59.65,59.55,59.6,12252.0,59.59,59.65,59.55,59.6,12252.0
2019-05-14 10:55:00,59.65,59.68,59.57,59.59,4023.0,59.65,59.68,59.57,59.59,4023.0
2019-05-14 11:00:00,59.58,59.68,59.55,59.68,9417.0,59.58,59.68,59.55,59.68,9417.0
2019-05-14 11:05:00,59.68,59.83,59.68,59.7,5163.0,59.68,59.83,59.68,59.7,5163.0
2019-05-14 11:10:00,59.79,59.79,59.64,59.7,2950.0,59.79,59.79,59.64,59.7,2950.0
2019-05-14 11:15:00,59.7,59.73,59.56,59.58,8802.0,59.7,59.73,59.56,59.58,8802.0
2019-05-14 11:20:00,59.59,59.69,59.57,59.65,6996.0,59.59,59.69,59.57,59.65,6996.0
2019-05-14 11:25:00,59.78,59.82,59.56,59.58,5386.0,59.78,59.82,59.56,59.58,5386.0
2019-05-14 11:30:00,59.58,59.75,59.58,59.68,6210.0,59.58,59.75,59.58,59.68,6210.0
2019-05-14 11:35:00,59.67,59.75,59.62,59.64,11550.0,59.67,59.75,59.62,59.64,11550.0
2019-05-14 11:40:00,59.6,59.68,59.58,59.59,13157.0,59.6,59.68,59.58,59.59,13157.0
2019-05-14 11:45:00,59.63,59.7,59.58,59.58,24579.0,59.63,59.7,59.58,59.58,24579.0
2019-05-14 11:50:00,59.61,59.65,59.56,59.61,7134.0,59.61,59.65,59.56,59.61,7134.0
2019-05-14 11:55:00,59.63,59.64,59.52,59.6,5536.0,59.63,59.64,59.52,59.6,5536.0
2019-05-14 12:00:00,59.59,59.65,59.57,59.61,6923.0,59.59,59.65,59.57,59.61,6923.0
2019-05-14 12:05:00,59.63,59.68,59.52,59.52,3101.0,59.63,59.68,59.52,59.52,3101.0
2019-05-14 12:10:00,59.48,59.53,59.48,59.48,2200.0,59.48,59.53,59.48,59.48,2200.0
2019-05-14 12:15:00,59.42,59.43,59.36,59.43,7666.0,59.42,59.43,59.36,59.43,7666.0
2019-05-14 12:20:00,59.45,59.55,59.45,59.52,4500.0,59.45,59.55,59.45,59.52,4500.0
2019-05-14 12:25:00,59.51,59.55,59.46,59.5,2400.0,59.51,59.55,59.46,59.5,2400.0
2019-05-14 12:30:00,59.48,59.58,59.48,59.51,5926.0,59.48,59.58,59.48,59.51,5926.0
2019-05-14 12:35:00,59.51,59.61,59.5,59.61,3750.0,59.51,59.61,59.5,59.61,3750.0
2019-05-14 12:40:00,59.6,59.66,59.53,59.53,4620.0,59.6,59.66,59.53,59.53,4620.0
2019-05-14 12:45:00,59.55,59.66,59.53,59.64,3752.0,59.55,59.66,59.53,59.64,3752.0
2019-05-14 12:50:00,59.62,59.62,59.54,59.59,2191.0,59.62,59.62,59.54,59.59,2191.0
2019-05-14 12:55:00,59.59,59.6,59.53,59.55,2015.0,59.59,59.6,59.53,59.55,2015.0
2019-05-14 13:00:00,59.55,59.61,59.53,59.59,7068.0,59.55,59.61,59.53,59.59,7068.0
2019-05-14 13:05:00,59.58,59.63,59.56,59.63,4800.0,59.58,59.63,59.56,59.63,4800.0
2019-05-14 13:10:00,59.62,59.71,59.6,59.65,7605.0,59.62,59.71,59.6,59.65,7605.0
2019-05-14 13:15:00,59.65,59.69,59.62,59.69,3741.0,59.65,59.69,59.62,59.69,3741.0
2019-05-14 13:20:00,59.69,59.72,59.69,59.72,1973.0,59.69,59.72,59.69,59.72,1973.0
2019-05-14 13:25:00,59.73,59.74,59.66,59.67,3800.0,59.73,59.74,59.66,59.67,3800.0
2019-05-14 13:30:00,59.67,59.77,59.67,59.74,1600.0,59.67,59.77,59.67,59.74,1600.0
2019-05-14 13:35:00,59.75,59.76,59.7,59.71,3808.0,59.75,59.76,59.7,59.71,3808.0
2019-05-14 13:40:00,59.72,59.8,59.71,59.72,4646.0,59.72,59.8,59.71,59.72,4646.0
2019-05-14 13:45:00,59.71,59.72,59.65,59.71,3030.0,59.71,59.72,59.65,59.71,3030.0
2019-05-14 13:50:00,59.72,59.76,59.71,59.76,3325.0,59.72,59.76,59.71,59.76,3325.0
2019-05-14 13:55:00,59.76,59.76,59.64,59.72,5452.0,59.76,59.76,59.64,59.72,5452.0
2019-05-14 14:00:00,59.75,59.75,59.61,59.67,3800.0,59.75,59.75,59.61,59.67,3800.0
2019-05-14 14:05:00,59.63,59.63,59.44,59.57,5020.0,59.63,59.63,59.44,59.57,5020.0
2019-05-14 14:10:00,59.55,59.59,59.49,59.59,6254.0,59.55,59.59,59.49,59.59,6254.0
2019-05-14 14:15:00,59.63,59.68,59.59,59.6,13510.0,59.63,59.68,59.59,59.6,13510.0
2019-05-14 14:20:00,59.59,59.67,59.55,59.56,4083.0,59.59,59.67,59.55,59.56,4083.0
2019-05-14 14:25:00,59.55,59.6,59.5,59.53,8573.0,59.55,59.6,59.5,59.53,8573.0
2019-05-14 14:30:00,59.54,59.57,59.52,59.56,4303.0,59.54,59.57,59.52,59.56,4303.0
2019-05-14 14:35:00,59.56,59.59,59.53,59.57,2900.0,59.56,59.59,59.53,59.57,2900.0
2019-05-14 14:40:00,59.56,59.57,59.46,59.49,4257.0,59.56,59.57,59.46,59.49,4257.0
2019-05-14 14:45:00,59.48,59.49,59.29,59.31,4519.0,59.48,59.49,59.29,59.31,4519.0
2019-05-14 14:50:00,59.32,59.4,59.29,59.33,2200.0,59.32,59.4,59.29,59.33,2200.0
2019-05-14 14:55:00,59.36,59.46,59.35,59.37,4800.0,59.36,59.46,59.35,59.37,4800.0
2019-05-14 15:00:00,59.4,59.41,59.33,59.41,4448.0,59.4,59.41,59.33,59.41,4448.0
2019-05-14 15:05:00,59.38,59.41,59.3,59.4,7400.0,59.38,59.41,59.3,59.4,7400.0
2019-05-14 15:10:00,59.41,59.41,59.25,59.3,6063.0,59.41,59.41,59.25,59.3,6063.0
2019-05-14 15:15:00,59.29,59.33,59.26,59.33,3708.0,59.29,59.33,59.26,59.33,3708.0
2019-05-14 15:20:00,59.33,59.35,59.25,59.3,4385.0,59.33,59.35,59.25,59.3,4385.0
2019-05-14 15:25:00,59.28,59.34,59.25,59.25,5000.0,59.28,59.34,59.25,59.25,5000.0
2019-05-14 15:30:00,59.25,59.25,59.07,59.09,12278.0,59.25,59.25,59.07,59.09,12278.0
2019-05-14 15:35:00,59.08,59.29,59.08,59.27,10344.0,59.08,59.29,59.08,59.27,10344.0
2019-05-14 15:40:00,59.26,59.38,59.26,59.35,16525.0,59.26,59.38,59.26,59.35,16525.0
2019-05-14 15:45:00,59.34,59.49,59.29,59.49,25458.0,59.34,59.49,59.29,59.49,25458.0
2019-05-14 15:50:00,59.48,59.52,59.38,59.48,19920.0,59.48,59.52,59.38,59.48,19920.0
2019-05-14 15:55:00,59.48,59.49,59.28,59.32,32335.0,59.48,59.49,59.28,59.32,32335.0
2019-05-15 09:30:00,58.7,59.33,58.6,59.13,39056.0,58.7,59.33,58.6,59.13,39056.0
2019-05-15 09:35:00,59.13,59.25,58.93,59.01,13479.0,59.13,59.25,58.93,59.01,13479.0
2019-05-15 09:40:00,58.97,59.15,58.94,59.15,4069.0,58.97,59.15,58.94,59.15,4069.0
2019-05-15 09:45:00,59.16,59.16,58.89,58.94,9143.0,59.16,59.16,58.89,58.94,9143.0
2019-05-15 09:50:00,58.91,59.35,58.91,59.35,5674.0,58.91,59.35,58.91,59.35,5674.0
2019-05-15 09:55:00,59.31,59.41,59.13,59.41,3968.0,59.31,59.41,59.13,59.41,3968.0
2019-05-15 10:00:00,59.4,59.46,59.23,59.29,3255.0,59.4,59.46,59.23,59.29,3255.0
2019-05-15 10:05:00,59.39,59.39,59.14,59.27,5073.0,59.39,59.39,59.14,59.27,5073.0
2019-05-15 10:10:00,59.3,59.56,59.22,59.56,10963.0,59.3,59.56,59.22,59.56,10963.0
2019-05-15 10:15:00,59.64,59.75,59.53,59.73,4762.0,59.64,59.75,59.53,59.73,4762.0
2019-05-15 10:20:00,59.73,59.76,59.43,59.58,12740.0,59.73,59.76,59.43,59.58,12740.0
2019-05-15 10:25:00,59.56,59.85,59.56,59.8,22850.0,59.56,59.85,59.56,59.8,22850.0
2019-05-15 10:30:00,59.8,59.95,59.62,59.65,11976.0,59.8,59.95,59.62,59.65,11976.0
2019-05-15 10:35:00,59.66,59.68,59.49,59.54,5560.0,59.66,59.68,59.49,59.54,5560.0
2019-05-15 10:40:00,59.57,59.64,59.54,59.59,12600.0,59.57,59.64,59.54,59.59,12600.0
2019-05-15 10:45:00,59.55,59.63,59.5,59.55,3110.0,59.55,59.63,59.5,59.55,3110.0
2019-05-15 10:50:00,59.6,59.69,59.52,59.55,5011.0,59.6,59.69,59.52,59.55,5011.0
2019-05-15 10:55:00,59.58,59.73,59.5,59.73,7358.0,59.58,59.73,59.5,59.73,7358.0
2019-05-15 11:00:00,59.75,59.76,59.58,59.64,3800.0,59.75,59.76,59.58,59.64,3800.0
2019-05-15 11:05:00,59.63,59.68,59.56,59.68,9513.0,59.63,59.68,59.56,59.68,9513.0
2019-05-15 11:10:00,59.68,59.81,59.67,59.72,13045.0,59.68,59.81,59.67,59.72,13045.0
2019-05-15 11:15:00,59.71,59.76,59.7,59.75,9016.0,59.71,59.76,59.7,59.75,9016.0
2019-05-15 11:20:00,59.82,59.83,59.72,59.77,4620.0,59.82,59.83,59.72,59.77,4620.0
2019-05-15 11:25:00,59.81,59.87,59.76,59.83,8704.0,59.81,59.87,59.76,59.83,8704.0
2019-05-15 11:30:00,59.86,59.92,59.85,59.92,2800.0,59.86,59.92,59.85,59.92,2800.0
2019-05-15 11:35:00,59.93,59.95,59.82,59.89,20378.0,59.93,59.95,59.82,59.89,20378.0
2019-05-15 11:40:00,59.92,59.94,59.85,59.85,9200.0,59.92,59.94,59.85,59.85,9200.0
2019-05-15 11:45:00,59.83,59.83,59.74,59.79,2700.0,59.83,59.83,59.74,59.79,2700.0
2019-05-15 11:50:00,59.79,59.84,59.77,59.77,2800.0,59.79,59.84,59.77,59.77,2800.0
2019-05-15 11:55:00,59.79,59.83,59.79,59.8,2300.0,59.79,59.83,59.79,59.8,2300.0
2019-05-15 12:00:00,59.84,59.86,59.79,59.83,13388.0,59.84,59.86,59.79,59.83,13388.0
2019-05-15 12:05:00,59.83,59.86,59.71,59.78,4450.0,59.83,59.86,59.71,59.78,4450.0
2019-05-15 12:10:00,59.78,59.78,59.61,59.65,5110.0,59.78,59.78,59.61,59.65,5110.0
2019-05-15 12:15:00,59.65,59.65,59.55,59.55,9019.0,59.65,59.65,59.55,59.55,9019.0
2019-05-15 12:20:00,59.56,59.67,59.56,59.65,11939.0,59.56,59.67,59.56,59.65,11939.0
2019-05-15 12:25:00,59.64,59.71,59.62,59.68,9165.0,59.64,59.71,59.62,59.68,9165.0
2019-05-15 12:30:00,59.67,59.85,59.67,59.85,4500.0,59.67,59.85,59.67,59.85,4500.0
2019-05-15 12:35:00,59.83,59.84,59.77,59.8,3060.0,59.83,59.84,59.77,59.8,3060.0
2019-05-15 12:40:00,59.77,59.78,59.71,59.72,1900.0,59.77,59.78,59.71,59.72,1900.0
2019-05-15 12:45:00,59.72,59.83,59.71,59.79,1600.0,59.72,59.83,59.71,59.79,1600.0
2019-05-15 12:50:00,59.76,59.79,59.72,59.72,2470.0,59.76,59.79,59.72,59.72,2470.0
2019-05-15 12:55:00,59.68,59.69,59.52,59.58,18763.0,59.68,59.69,59.52,59.58,18763.0
2019-05-15 13:00:00,59.63,59.64,59.59,59.63,1950.0,59.63,59.64,59.59,59.63,1950.0
2019-05-15 13:05:00,59.66,59.74,59.6,59.6,17645.0,59.66,59.74,59.6,59.6,17645.0
2019-05-15 13:10:00,59.63,59.72,59.62,59.63,14661.0,59.63,59.72,59.62,59.63,14661.0
2019-05-15 13:15:00,59.62,59.67,59.49,59.49,9494.0,59.62,59.67,59.49,59.49,9494.0
2019-05-15 13:20:00,59.5,59.53,59.35,59.41,6340.0,59.5,59.53,59.35,59.41,6340.0
2019-05-15 13:25:00,59.4,59.43,59.38,59.38,5000.0,59.4,59.43,59.38,59.38,5000.0
2019-05-15 13:30:00,59.4,59.53,59.37,59.51,6364.0,59.4,59.53,59.37,59.51,6364.0
2019-05-15 13:35:00,59.51,59.6,59.48,59.6,4000.0,59.51,59.6,59.48,59.6,4000.0
2019-05-15 13:40:00,59.59,59.63,59.54,59.54,13100.0,59.59,59.63,59.54,59.54,13100.0
2019-05-15 13:45:00,59.57,59.69,59.57,59.67,3510.0,59.57,59.69,59.57,59.67,3510.0
2019-05-15 13:50:00,59.69,59.74,59.63,59.71,4122.0,59.69,59.74,59.63,59.71,4122.0
2019-05-15 13:55:00,59.7,59.79,59.7,59.76,4304.0,59.7,59.79,59.7,59.76,4304.0
2019-05-15 14:00:00,59.74,59.79,59.74,59.76,3720.0,59.74,59.79,59.74,59.76,3720.0
2019-05-15 14:05:00,59.74,59.77,59.7,59.73,3370.0,59.74,59.77,59.7,59.73,3370.0
2019-05-15 14:10:00,59.73,59.79,59.73,59.75,5595.0,59.73,59.79,59.73,59.75,5595.0
2019-05-15 14:15:00,59.78,59.94,59.76,59.94,21858.0,59.78,59.94,59.76,59.94,21858.0
2019-05-15 14:20:00,59.93,59.93,59.86,59.9,7396.0,59.93,59.93,59.86,59.9,7396.0
2019-05-15 14:25:00,59.89,60.03,59.87,60.02,17796.0,59.89,60.03,59.87,60.02,17796.0
2019-05-15 14:30:00,60.03,60.03,59.9,59.9,2959.0,60.03,60.03,59.9,59.9,2959.0
2019-05-15 14:35:00,59.9,59.94,59.85,59.94,8602.0,59.9,59.94,59.85,59.94,8602.0
2019-05-15 14:40:00,59.94,59.95,59.85,59.85,5780.0,59.94,59.95,59.85,59.85,5780.0
2019-05-15 14:45:00,59.89,59.93,59.86,59.93,1150.0,59.89,59.93,59.86,59.93,1150.0
2019-05-15 14:50:00,59.93,59.94,59.87,59.87,2900.0,59.93,59.94,59.87,59.87,2900.0
2019-05-15 14:55:00,59.9,59.92,59.83,59.87,2052.0,59.9,59.92,59.83,59.87,2052.0
2019-05-15 15:00:00,59.86,59.94,59.84,59.9,4100.0,59.86,59.94,59.84,59.9,4100.0
2019-05-15 15:05:00,59.89,59.94,59.88,59.92,3580.0,59.89,59.94,59.88,59.92,3580.0
2019-05-15 15:10:00,59.91,60.0,59.9,60.0,3204.0,59.91,60.0,59.9,60.0,3204.0
2019-05-15 15:15:00,59.99,59.99,59.89,59.9,9897.0,59.99,59.99,59.89,59.9,9897.0
2019-05-15 15:20:00,59.89,59.96,59.89,59.96,3978.0,59.89,59.96,59.89,59.96,3978.0
2019-05-15 15:25:00,59.96,60.02,59.96,60.0,4242.0,59.96,60.02,59.96,60.0,4242.0
2019-05-15 15:30:00,59.97,60.01,59.95,59.95,8950.0,59.97,60.01,59.95,59.95,8950.0
2019-05-15 15:35:00,59.97,59.97,59.85,59.89,5400.0,59.97,59.97,59.85,59.89,5400.0
2019-05-15 15:40:00,59.88,59.9,59.85,59.85,6668.0,59.88,59.9,59.85,59.85,6668.0
2019-05-15 15:45:00,59.83,59.84,59.77,59.81,10450.0,59.83,59.84,59.77,59.81,10450.0
2019-05-15 15:50:00,59.81,59.82,59.74,59.75,13167.0,59.81,59.82,59.74,59.75,13167.0
2019-05-15 15:55:00,59.73,59.92,59.73,59.85,62318.0,59.73,59.92,59.73,59.85,62318.0
2019-05-16 09:30:00,59.86,59.9,59.56,59.72,37063.0,59.86,59.9,59.56,59.72,37063.0
2019-05-16 09:35:00,59.78,59.95,59.64,59.79,15215.0,59.78,59.95,59.64,59.79,15215.0
2019-05-16 09:40:00,59.74,60.18,59.74,60.1,10429.0,59.74,60.18,59.74,60.1,10429.0
2019-05-16 09:45:00,60.1,60.22,60.03,60.19,30527.0,60.1,60.22,60.03,60.19,30527.0
2019-05-16 09:50:00,60.26,60.69,60.16,60.69,14403.0,60.26,60.69,60.16,60.69,14403.0
2019-05-16 09:55:00,60.62,60.67,60.45,60.57,13463.0,60.62,60.67,60.45,60.57,13463.0
2019-05-16 10:00:00,60.56,60.81,60.56,60.63,20155.0,60.56,60.81,60.56,60.63,20155.0
2019-05-16 10:05:00,60.62,60.8,60.61,60.71,5548.0,60.62,60.8,60.61,60.71,5548.0
2019-05-16 10:10:00,60.69,60.84,60.62,60.77,5940.0,60.69,60.84,60.62,60.77,5940.0
2019-05-16 10:15:00,60.8,60.99,60.8,60.99,13728.0,60.8,60.99,60.8,60.99,13728.0
2019-05-16 10:20:00,60.97,61.15,60.96,61.03,5208.0,60.97,61.15,60.96,61.03,5208.0
2019-05-16 10:25:00,61.08,61.08,60.92,61.01,14639.0,61.08,61.08,60.92,61.01,14639.0
2019-05-16 10:30:00,60.98,61.14,60.98,61.14,8420.0,60.98,61.14,60.98,61.14,8420.0
2019-05-16 10:35:00,61.15,61.3,61.12,61.28,5250.0,61.15,61.3,61.12,61.28,5250.0
2019-05-16 10:40:00,61.36,61.45,61.31,61.35,8700.0,61.36,61.45,61.31,61.35,8700.0
2019-05-16 10:45:00,61.3,61.3,61.16,61.2,7790.0,61.3,61.3,61.16,61.2,7790.0
2019-05-16 10:50:00,61.25,61.29,61.14,61.2,10600.0,61.25,61.29,61.14,61.2,10600.0
2019-05-16 10:55:00,61.15,61.16,60.99,61.16,17600.0,61.15,61.16,60.99,61.16,17600.0
2019-05-16 11:00:00,61.16,61.22,61.03,61.07,4850.0,61.16,61.22,61.03,61.07,4850.0
2019-05-16 11:05:00,61.08,61.1,60.91,60.92,5800.0,61.08,61.1,60.91,60.92,5800.0
2019-05-16 11:10:00,60.91,60.99,60.87,60.9,3500.0,60.91,60.99,60.87,60.9,3500.0
2019-05-16 11:15:00,60.86,61.05,60.86,61.04,6150.0,60.86,61.05,60.86,61.04,6150.0
2019-05-16 11:20:00,61.07,61.2,61.05,61.1,27150.0,61.07,61.2,61.05,61.1,27150.0
2019-05-16 11:25:00,61.09,61.09,60.93,60.94,9514.0,61.09,61.09,60.93,60.94,9514.0
2019-05-16 11:30:00,61.0,61.0,60.88,60.9,4445.0,61.0,61.0,60.88,60.9,4445.0
2019-05-16 11:35:00,60.88,60.96,60.82,60.9,4541.0,60.88,60.96,60.82,60.9,4541.0
2019-05-16 11:40:00,60.91,61.02,60.91,61.0,3800.0,60.91,61.02,60.91,61.0,3800.0
2019-05-16 11:45:00,61.01,61.01,60.9,60.96,6900.0,61.01,61.01,60.9,60.96,6900.0
2019-05-16 11:50:00,60.94,61.03,60.93,60.96,11725.0,60.94,61.03,60.93,60.96,11725.0
2019-05-16 11:55:00,60.97,61.01,60.92,60.97,12264.0,60.97,61.01,60.92,60.97,12264.0
2019-05-16 12:00:00,60.98,60.99,60.92,60.99,6768.0,60.98,60.99,60.92,60.99,6768.0
2019-05-16 12:05:00,61.0,61.08,60.96,60.99,10100.0,61.0,61.08,60.96,60.99,10100.0
2019-05-16 12:10:00,60.99,61.07,60.97,61.02,3493.0,60.99,61.07,60.97,61.02,3493.0
2019-05-16 12:15:00,61.04,61.14,61.0,61.11,10085.0,61.04,61.14,61.0,61.11,10085.0
2019-05-16 12:20:00,61.1,61.1,61.03,61.04,3400.0,61.1,61.1,61.03,61.04,3400.0
2019-05-16 12:25:00,61.01,61.02,60.93,60.95,3000.0,61.01,61.02,60.93,60.95,3000.0
2019-05-16 12:30:00,60.95,61.04,60.95,61.0,3310.0,60.95,61.04,60.95,61.0,3310.0
2019-05-16 12:35:00,61.0,61.0,60.93,60.96,3400.0,61.0,61.0,60.93,60.96,3400.0
2019-05-16 12:40:00,60.95,60.99,60.92,60.96,4345.0,60.95,60.99,60.92,60.96,4345.0
2019-05-16 12:45:00,60.91,60.95,60.87,60.89,1700.0,60.91,60.95,60.87,60.89,1700.0
2019-05-16 12:50:00,60.87,60.91,60.81,60.81,2600.0,60.87,60.91,60.81,60.81,2600.0
2019-05-16 12:55:00,60.81,60.85,60.78,60.8,6247.0,60.81,60.85,60.78,60.8,6247.0
2019-05-16 13:00:00,60.82,60.86,60.73,60.76,8228.0,60.82,60.86,60.73,60.76,8228.0
2019-05-16 13:05:00,60.77,60.83,60.73,60.78,2800.0,60.77,60.83,60.73,60.78,2800.0
2019-05-16 13:10:00,60.78,60.86,60.78,60.78,6900.0,60.78,60.86,60.78,60.78,6900.0
2019-05-16 13:15:00,60.79,60.81,60.78,60.8,3200.0,60.79,60.81,60.78,60.8,3200.0
2019-05-16 13:20:00,60.79,60.9,60.78,60.87,3894.0,60.79,60.9,60.78,60.87,3894.0
2019-05-16 13:25:00,60.86,60.91,60.84,60.9,4200.0,60.86,60.91,60.84,60.9,4200.0
2019-05-16 13:30:00,60.88,60.89,60.82,60.84,3712.0,60.88,60.89,60.82,60.84,3712.0
2019-05-16 13:35:00,60.83,60.83,60.75,60.81,2700.0,60.83,60.83,60.75,60.81,2700.0
2019-05-16 13:40:00,60.83,60.85,60.78,60.81,3800.0,60.83,60.85,60.78,60.81,3800.0
2019-05-16 13:45:00,60.81,60.82,60.72,60.76,5366.0,60.81,60.82,60.72,60.76,5366.0
2019-05-16 13:50:00,60.74,60.86,60.74,60.84,5600.0,60.74,60.86,60.74,60.84,5600.0
2019-05-16 13:55:00,60.82,60.88,60.8,60.87,3228.0,60.82,60.88,60.8,60.87,3228.0
2019-05-16 14:00:00,60.85,60.95,60.85,60.9,2425.0,60.85,60.95,60.85,60.9,2425.0
2019-05-16 14:05:00,60.9,60.96,60.89,60.9,2600.0,60.9,60.96,60.89,60.9,2600.0
2019-05-16 14:10:00,60.91,60.96,60.88,60.9,5143.0,60.91,60.96,60.88,60.9,5143.0
2019-05-16 14:15:00,60.93,61.08,60.93,61.07,6265.0,60.93,61.08,60.93,61.07,6265.0
2019-05-16 14:20:00,61.05,61.12,60.97,61.12,5249.0,61.05,61.12,60.97,61.12,5249.0
2019-05-16 14:25:00,61.12,61.25,61.12,61.24,7216.0,61.12,61.25,61.12,61.24,7216.0
2019-05-16 14:30:00,61.23,61.29,61.21,61.22,6040.0,61.23,61.29,61.21,61.22,6040.0
2019-05-16 14:35:00,61.24,61.25,61.15,61.25,4111.0,61.24,61.25,61.15,61.25,4111.0
2019-05-16 14:40:00,61.25,61.26,61.19,61.19,1900.0,61.25,61.26,61.19,61.19,1900.0
2019-05-16 14:45:00,61.21,61.24,61.15,61.15,5900.0,61.21,61.24,61.15,61.15,5900.0
2019-05-16 14:50:00,61.11,61.15,61.04,61.07,1800.0,61.11,61.15,61.04,61.07,1800.0
2019-05-16 14:55:00,61.07,61.09,60.96,61.09,9160.0,61.07,61.09,60.96,61.09,9160.0
2019-05-16 15:00:00,61.07,61.11,60.99,61.03,7003.0,61.07,61.11,60.99,61.03,7003.0
2019-05-16 15:05:00,61.04,61.11,60.98,61.04,3672.0,61.04,61.11,60.98,61.04,3672.0
2019-05-16 15:10:00,61.01,61.05,60.94,60.96,5234.0,61.01,61.05,60.94,60.96,5234.0
2019-05-16 15:15:00,60.96,60.96,60.86,60.9,5805.0,60.96,60.96,60.86,60.9,5805.0
2019-05-16 15:20:00,60.89,60.95,60.83,60.89,4100.0,60.89,60.95,60.83,60.89,4100.0
2019-05-16 15:25:00,60.87,61.04,60.86,61.03,4433.0,60.87,61.04,60.86,61.03,4433.0
2019-05-16 15:30:00,61.01,61.01,60.92,60.95,16050.0,61.01,61.01,60.92,60.95,16050.0
2019-05-16 15:35:00,60.95,60.96,60.68,60.77,24955.0,60.95,60.96,60.68,60.77,24955.0
2019-05-16 15:40:00,60.76,60.81,60.71,60.79,13376.0,60.76,60.81,60.71,60.79,13376.0
2019-05-16 15:45:00,60.78,60.85,60.63,60.65,37298.0,60.78,60.85,60.63,60.65,37298.0
2019-05-16 15:50:00,60.66,60.67,60.55,60.65,20718.0,60.66,60.67,60.55,60.65,20718.0
2019-05-16 15:55:00,60.65,60.73,60.58,60.72,34972.0,60.65,60.73,60.58,60.72,34972.0
2019-05-17 09:30:00,59.85,60.16,59.52,59.77,34349.0,59.85,60.16,59.52,59.77,34349.0
2019-05-17 09:35:00,59.79,60.19,59.62,60.18,17289.0,59.79,60.19,59.62,60.18,17289.0
2019-05-17 09:40:00,60.1,60.4,60.01,60.01,16371.0,60.1,60.4,60.01,60.01,16371.0
2019-05-17 09:45:00,60.04,60.23,59.71,59.77,7700.0,60.04,60.23,59.71,59.77,7700.0
2019-05-17 09:50:00,59.73,59.75,59.29,59.59,24809.0,59.73,59.75,59.29,59.59,24809.0
2019-05-17 09:55:00,59.57,59.83,59.56,59.69,24495.0,59.57,59.83,59.56,59.69,24495.0
2019-05-17 10:00:00,59.69,59.73,59.46,59.46,9097.0,59.69,59.73,59.46,59.46,9097.0
2019-05-17 10:05:00,59.44,59.5,59.11,59.25,27420.0,59.44,59.5,59.11,59.25,27420.0
2019-05-17 10:10:00,59.25,59.45,59.09,59.1,22034.0,59.25,59.45,59.09,59.1,22034.0
2019-05-17 10:15:00,59.12,59.55,59.04,59.55,19387.0,59.12,59.55,59.04,59.55,19387.0
2019-05-17 10:20:00,59.53,59.55,59.27,59.39,13326.0,59.53,59.55,59.27,59.39,13326.0
2019-05-17 10:25:00,59.43,59.55,59.33,59.46,6500.0,59.43,59.55,59.33,59.46,6500.0
2019-05-17 10:30:00,59.38,59.5,59.22,59.37,8156.0,59.38,59.5,59.22,59.37,8156.0
2019-05-17 10:35:00,59.37,59.37,59.08,59.08,6884.0,59.37,59.37,59.08,59.08,6884.0
2019-05-17 10:40:00,59.11,59.37,59.09,59.3,11188.0,59.11,59.37,59.09,59.3,11188.0
2019-05-17 10:45:00,59.3,59.32,59.1,59.16,11132.0,59.3,59.32,59.1,59.16,11132.0
2019-05-17 10:50:00,59.23,59.33,59.22,59.25,4900.0,59.23,59.33,59.22,59.25,4900.0
2019-05-17 10:55:00,59.28,59.61,59.27,59.52,7437.0,59.28,59.61,59.27,59.52,7437.0
2019-05-17 11:00:00,59.56,59.71,59.52,59.6,7100.0,59.56,59.71,59.52,59.6,7100.0
2019-05-17 11:05:00,59.59,59.78,59.52,59.74,14782.0,59.59,59.78,59.52,59.74,14782.0
2019-05-17 11:10:00,59.76,59.86,59.68,59.82,3500.0,59.76,59.86,59.68,59.82,3500.0
2019-05-17 11:15:00,59.81,59.87,59.6,59.67,8012.0,59.81,59.87,59.6,59.67,8012.0
2019-05-17 11:20:00,59.67,59.76,59.62,59.66,3900.0,59.67,59.76,59.62,59.66,3900.0
2019-05-17 11:25:00,59.6,59.6,59.4,59.47,11900.0,59.6,59.6,59.4,59.47,11900.0
2019-05-17 11:30:00,59.47,59.47,59.35,59.43,6133.0,59.47,59.47,59.35,59.43,6133.0
2019-05-17 11:35:00,59.43,59.43,59.3,59.33,3300.0,59.43,59.43,59.3,59.33,3300.0
2019-05-17 11:40:00,59.27,59.29,59.19,59.24,3600.0,59.27,59.29,59.19,59.24,3600.0
2019-05-17 11:45:00,59.19,59.25,59.13,59.18,6000.0,59.19,59.25,59.13,59.18,6000.0
2019-05-17 11:50:00,59.15,59.28,59.1,59.28,7022.0,59.15,59.28,59.1,59.28,7022.0
2019-05-17 11:55:00,59.28,59.36,59.24,59.31,7159.0,59.28,59.36,59.24,59.31,7159.0
2019-05-17 12:00:00,59.25,59.34,59.23,59.27,4515.0,59.25,59.34,59.23,59.27,4515.0
2019-05-17 12:05:00,59.21,59.25,59.15,59.25,6390.0,59.21,59.25,59.15,59.25,6390.0
2019-05-17 12:10:00,59.21,59.23,59.16,59.16,2900.0,59.21,59.23,59.16,59.16,2900.0
2019-05-17 12:15:00,59.14,59.24,59.14,59.19,4910.0,59.14,59.24,59.14,59.19,4910.0
2019-05-17 12:20:00,59.23,59.34,59.23,59.3,4856.0,59.23,59.34,59.23,59.3,4856.0
2019-05-17 12:25:00,59.3,59.3,59.21,59.29,4680.0,59.3,59.3,59.21,59.29,4680.0
2019-05-17 12:30:00,59.26,59.28,59.18,59.22,3763.0,59.26,59.28,59.18,59.22,3763.0
2019-05-17 12:35:00,59.23,59.26,59.2,59.25,2201.0,59.23,59.26,59.2,59.25,2201.0
2019-05-17 12:40:00,59.21,59.37,59.21,59.32,6329.0,59.21,59.37,59.21,59.32,6329.0
2019-05-17 12:45:00,59.31,59.38,59.3,59.35,7501.0,59.31,59.38,59.3,59.35,7501.0
2019-05-17 12:50:00,59.37,59.4,59.31,59.37,5379.0,59.37,59.4,59.31,59.37,5379.0
2019-05-17 12:55:00,59.38,59.46,59.37,59.46,3465.0,59.38,59.46,59.37,59.46,3465.0
2019-05-17 13:00:00,59.46,59.48,59.39,59.39,2907.0,59.46,59.48,59.39,59.39,2907.0
2019-05-17 13:05:00,59.42,59.46,59.41,59.46,3124.0,59.42,59.46,59.41,59.46,3124.0
2019-05-17 13:10:00,59.48,59.53,59.46,59.53,2400.0,59.48,59.53,59.46,59.53,2400.0
2019-05-17 13:15:00,59.53,59.59,59.52,59.55,3272.0,59.53,59.59,59.52,59.55,3272.0
2019-05-17 13:20:00,59.54,59.57,59.53,59.54,3542.0,59.54,59.57,59.53,59.54,3542.0
2019-05-17 13:25:00,59.55,59.55,59.41,59.41,16286.0,59.55,59.55,59.41,59.41,16286.0
2019-05-17 13:30:00,59.39,59.43,59.34,59.43,5303.0,59.39,59.43,59.34,59.43,5303.0
2019-05-17 13:35:00,59.4,59.45,59.35,59.35,5600.0,59.4,59.45,59.35,59.35,5600.0
2019-05-17 13:40:00,59.36,59.37,59.27,59.33,5530.0,59.36,59.37,59.27,59.33,5530.0
2019-05-17 13:45:00,59.35,59.39,59.34,59.37,5600.0,59.35,59.39,59.34,59.37,5600.0
2019-05-17 13:50:00,59.37,59.37,59.28,59.32,3340.0,59.37,59.37,59.28,59.32,3340.0
2019-05-17 13:55:00,59.33,59.37,59.33,59.33,2230.0,59.33,59.37,59.33,59.33,2230.0
2019-05-17 14:00:00,59.32,59.37,59.27,59.35,4700.0,59.32,59.37,59.27,59.35,4700.0
2019-05-17 14:05:00,59.33,59.37,59.28,59.35,4076.0,59.33,59.37,59.28,59.35,4076.0
2019-05-17 14:10:00,59.35,59.46,59.29,59.45,5046.0,59.35,59.46,59.29,59.45,5046.0
2019-05-17 14:15:00,59.44,59.5,59.33,59.47,6705.0,59.44,59.5,59.33,59.47,6705.0
2019-05-17 14:20:00,59.46,59.5,59.45,59.45,3300.0,59.46,59.5,59.45,59.45,3300.0
2019-05-17 14:25:00,59.44,59.44,59.36,59.42,3300.0,59.44,59.44,59.36,59.42,3300.0
2019-05-17 14:30:00,59.42,59.44,59.36,59.37,6925.0,59.42,59.44,59.36,59.37,6925.0
2019-05-17 14:35:00,59.37,59.44,59.35,59.42,3900.0,59.37,59.44,59.35,59.42,3900.0
2019-05-17 14:40:00,59.4,59.42,59.36,59.41,4100.0,59.4,59.42,59.36,59.41,4100.0
2019-05-17 14:45:00,59.41,59.44,59.39,59.44,6500.0,59.41,59.44,59.39,59.44,6500.0
2019-05-17 14:50:00,59.44,59.44,59.41,59.41,3100.0,59.44,59.44,59.41,59.41,3100.0
2019-05-17 14:55:00,59.4,59.46,59.4,59.44,4645.0,59.4,59.46,59.4,59.44,4645.0
2019-05-17 15:00:00,59.42,59.42,59.17,59.2,7390.0,59.42,59.42,59.17,59.2,7390.0
2019-05-17 15:05:00,59.18,59.18,58.95,58.97,18020.0,59.18,59.18,58.95,58.97,18020.0
2019-05-17 15:10:00,58.97,59.0,58.83,58.93,11441.0,58.97,59.0,58.83,58.93,11441.0
2019-05-17 15:15:00,58.9,58.91,58.77,58.82,14134.0,58.9,58.91,58.77,58.82,14134.0
2019-05-17 15:20:00,58.82,58.94,58.8,58.91,13835.0,58.82,58.94,58.8,58.91,13835.0
2019-05-17 15:25:00,58.92,59.07,58.87,59.02,10430.0,58.92,59.07,58.87,59.02,10430.0
2019-05-17 15:30:00,59.0,59.03,58.94,58.97,15977.0,59.0,59.03,58.94,58.97,15977.0
2019-05-17 15:35:00,58.99,59.01,58.84,58.84,12533.0,58.99,59.01,58.84,58.84,12533.0
2019-05-17 15:40:00,58.84,58.87,58.74,58.74,31331.0,58.84,58.87,58.74,58.74,31331.0
2019-05-17 15:45:00,58.75,58.81,58.59,58.62,34819.0,58.75,58.81,58.59,58.62,34819.0
2019-05-17 15:50:00,58.61,58.61,58.36,58.37,86747.0,58.61,58.61,58.36,58.37,86747.0
2019-05-17 15:55:00,58.37,58.55,58.34,58.37,159629.0,58.37,58.55,58.34,58.37,159629.0
2019-05-20 09:30:00,58.12,58.12,57.36,57.65,34307.0,58.12,58.12,57.36,57.65,34307.0
2019-05-20 09:35:00,57.69,57.79,57.35,57.58,25201.0,57.69,57.79,57.35,57.58,25201.0
2019-05-20 09:40:00,57.57,57.93,57.53,57.9,9301.0,57.57,57.93,57.53,57.9,9301.0
2019-05-20 09:45:00,57.92,58.06,57.5,57.5,26613.0,57.92,58.06,57.5,57.5,26613.0
2019-05-20 09:50:00,57.54,57.8,57.42,57.48,11100.0,57.54,57.8,57.42,57.48,11100.0
2019-05-20 09:55:00,57.49,57.63,57.43,57.5,5954.0,57.49,57.63,57.43,57.5,5954.0
2019-05-20 10:00:00,57.48,57.49,57.07,57.11,16878.0,57.48,57.49,57.07,57.11,16878.0
2019-05-20 10:05:00,57.14,57.26,57.06,57.06,9887.0,57.14,57.26,57.06,57.06,9887.0
2019-05-20 10:10:00,57.04,57.2,56.92,57.13,10496.0,57.04,57.2,56.92,57.13,10496.0
2019-05-20 10:15:00,57.04,57.13,56.94,56.94,9025.0,57.04,57.13,56.94,56.94,9025.0
2019-05-20 10:20:00,56.96,57.21,56.96,57.13,14769.0,56.96,57.21,56.96,57.13,14769.0
2019-05-20 10:25:00,57.18,57.53,57.18,57.48,14495.0,57.18,57.53,57.18,57.48,14495.0
2019-05-20 10:30:00,57.45,57.74,57.44,57.74,6945.0,57.45,57.74,57.44,57.74,6945.0
2019-05-20 10:35:00,57.78,57.86,57.56,57.62,6807.0,57.78,57.86,57.56,57.62,6807.0
2019-05-20 10:40:00,57.63,57.83,57.58,57.73,5657.0,57.63,57.83,57.58,57.73,5657.0
2019-05-20 10:45:00,57.68,57.77,57.59,57.6,5384.0,57.68,57.77,57.59,57.6,5384.0
2019-05-20 10:50:00,57.52,57.67,57.52,57.64,8498.0,57.52,57.67,57.52,57.64,8498.0
2019-05-20 10:55:00,57.63,57.85,57.6,57.84,10643.0,57.63,57.85,57.6,57.84,10643.0
2019-05-20 11:00:00,57.87,57.87,57.54,57.56,5740.0,57.87,57.87,57.54,57.56,5740.0
2019-05-20 11:05:00,57.6,57.64,57.49,57.49,3202.0,57.6,57.64,57.49,57.49,3202.0
2019-05-20 11:10:00,57.49,57.69,57.46,57.6,4739.0,57.49,57.69,57.46,57.6,4739.0
2019-05-20 11:15:00,57.57,57.6,57.43,57.43,4823.0,57.57,57.6,57.43,57.43,4823.0
2019-05-20 11:20:00,57.42,57.47,57.38,57.45,5000.0,57.42,57.47,57.38,57.45,5000.0
2019-05-20 11:25:00,57.45,57.6,57.39,57.5,4900.0,57.45,57.6,57.39,57.5,4900.0
2019-05-20 11:30:00,57.55,57.59,57.42,57.52,4607.0,57.55,57.59,57.42,57.52,4607.0
2019-05-20 11:35:00,57.51,57.51,57.3,57.36,4742.0,57.51,57.51,57.3,57.36,4742.0
2019-05-20 11:40:00,57.4,57.48,57.37,57.4,3200.0,57.4,57.48,57.37,57.4,3200.0
2019-05-20 11:45:00,57.39,57.58,57.38,57.5,17355.0,57.39,57.58,57.38,57.5,17355.0
2019-05-20 11:50:00,57.5,57.66,57.41,57.63,20042.0,57.5,57.66,57.41,57.63,20042.0
2019-05-20 11:55:00,57.59,57.68,57.58,57.67,15375.0,57.59,57.68,57.58,57.67,15375.0
2019-05-20 12:00:00,57.61,57.79,57.61,57.76,5537.0,57.61,57.79,57.61,57.76,5537.0
2019-05-20 12:05:00,57.79,57.88,57.73,57.73,3500.0,57.79,57.88,57.73,57.73,3500.0
2019-05-20 12:10:00,57.75,57.89,57.75,57.86,5270.0,57.75,57.89,57.75,57.86,5270.0
2019-05-20 12:15:00,57.86,57.88,57.73,57.75,3800.0,57.86,57.88,57.73,57.75,3800.0
2019-05-20 12:20:00,57.71,57.77,57.67,57.74,8841.0,57.71,57.77,57.67,57.74,8841.0
2019-05-20 12:25:00,57.7,57.71,57.58,57.61,6544.0,57.7,57.71,57.58,57.61,6544.0
2019-05-20 12:30:00,57.58,57.61,57.5,57.61,6936.0,57.58,57.61,57.5,57.61,6936.0
2019-05-20 12:35:00,57.65,57.69,57.6,57.64,3500.0,57.65,57.69,57.6,57.64,3500.0
2019-05-20 12:40:00,57.58,57.66,57.54,57.64,4218.0,57.58,57.66,57.54,57.64,4218.0
2019-05-20 12:45:00,57.63,57.67,57.59,57.67,2600.0,57.63,57.67,57.59,57.67,2600.0
2019-05-20 12:50:00,57.67,57.78,57.62,57.64,3065.0,57.67,57.78,57.62,57.64,3065.0
2019-05-20 12:55:00,57.63,57.76,57.63,57.76,7136.0,57.63,57.76,57.63,57.76,7136.0
2019-05-20 13:00:00,57.75,57.76,57.66,57.7,4675.0,57.75,57.76,57.66,57.7,4675.0
2019-05-20 13:05:00,57.69,57.77,57.67,57.7,2400.0,57.69,57.77,57.67,57.7,2400.0
2019-05-20 13:10:00,57.69,57.76,57.67,57.73,5845.0,57.69,57.76,57.67,57.73,5845.0
2019-05-20 13:15:00,57.71,57.75,57.69,57.73,2470.0,57.71,57.75,57.69,57.73,2470.0
2019-05-20 13:20:00,57.75,57.75,57.59,57.64,15094.0,57.75,57.75,57.59,57.64,15094.0
2019-05-20 13:25:00,57.6,57.76,57.57,57.74,7409.0,57.6,57.76,57.57,57.74,7409.0
2019-05-20 13:30:00,57.72,57.77,57.7,57.76,3589.0,57.72,57.77,57.7,57.76,3589.0
2019-05-20 13:35:00,57.74,57.81,57.73,57.75,6944.0,57.74,57.81,57.73,57.75,6944.0
2019-05-20 13:40:00,57.69,57.79,57.68,57.79,2179.0,57.69,57.79,57.68,57.79,2179.0
2019-05-20 13:45:00,57.79,57.81,57.69,57.77,7523.0,57.79,57.81,57.69,57.77,7523.0
2019-05-20 13:50:00,57.77,57.8,57.71,57.72,5251.0,57.77,57.8,57.71,57.72,5251.0
2019-05-20 13:55:00,57.71,57.78,57.65,57.75,6500.0,57.71,57.78,57.65,57.75,6500.0
2019-05-20 14:00:00,57.77,57.77,57.65,57.69,3600.0,57.77,57.77,57.65,57.69,3600.0
2019-05-20 14:05:00,57.71,57.72,57.6,57.6,2700.0,57.71,57.72,57.6,57.6,2700.0
2019-05-20 14:10:00,57.59,57.66,57.57,57.62,4319.0,57.59,57.66,57.57,57.62,4319.0
2019-05-20 14:15:00,57.6,57.63,57.57,57.58,4266.0,57.6,57.63,57.57,57.58,4266.0
2019-05-20 14:20:00,57.57,57.66,57.57,57.59,3531.0,57.57,57.66,57.57,57.59,3531.0
2019-05-20 14:25:00,57.57,57.64,57.53,57.55,7400.0,57.57,57.64,57.53,57.55,7400.0
2019-05-20 14:30:00,57.56,57.69,57.56,57.61,5900.0,57.56,57.69,57.56,57.61,5900.0
2019-05-20 14:35:00,57.6,57.6,57.46,57.47,5825.0,57.6,57.6,57.46,57.47,5825.0
2019-05-20 14:40:00,57.45,57.56,57.45,57.46,7738.0,57.45,57.56,57.45,57.46,7738.0
2019-05-20 14:45:00,57.45,57.48,57.39,57.42,4786.0,57.45,57.48,57.39,57.42,4786.0
2019-05-20 14:50:00,57.4,57.46,57.39,57.46,5722.0,57.4,57.46,57.39,57.46,5722.0
2019-05-20 14:55:00,57.45,57.49,57.43,57.48,3566.0,57.45,57.49,57.43,57.48,3566.0
2019-05-20 15:00:00,57.45,57.46,57.33,57.33,7541.0,57.45,57.46,57.33,57.33,7541.0
2019-05-20 15:05:00,57.36,57.39,57.31,57.31,5750.0,57.36,57.39,57.31,57.31,5750.0
2019-05-20 15:10:00,57.3,57.33,57.16,57.17,11057.0,57.3,57.33,57.16,57.17,11057.0
2019-05-20 15:15:00,57.18,57.36,57.15,57.35,9220.0,57.18,57.36,57.15,57.35,9220.0
2019-05-20 15:20:00,57.33,57.41,57.32,57.39,8122.0,57.33,57.41,57.32,57.39,8122.0
2019-05-20 15:25:00,57.38,57.46,57.31,57.45,7199.0,57.38,57.46,57.31,57.45,7199.0
2019-05-20 15:30:00,57.45,57.55,57.42,57.54,9458.0,57.45,57.55,57.42,57.54,9458.0
2019-05-20 15:35:00,57.53,57.69,57.53,57.65,21259.0,57.53,57.69,57.53,57.65,21259.0
2019-05-20 15:40:00,57.65,57.71,57.64,57.69,9408.0,57.65,57.71,57.64,57.69,9408.0
2019-05-20 15:45:00,57.69,57.75,57.61,57.63,24302.0,57.69,57.75,57.61,57.63,24302.0
2019-05-20 15:50:00,57.64,57.8,57.63,57.79,25084.0,57.64,57.8,57.63,57.79,25084.0
2019-05-20 15:55:00,57.78,57.82,57.74,57.74,48306.0,57.78,57.82,57.74,57.74,48306.0
2019-05-21 09:30:00,58.13,58.6,58.13,58.59,32127.0,58.13,58.6,58.13,58.59,32127.0
2019-05-21 09:35:00,58.75,58.84,58.25,58.26,20015.0,58.75,58.84,58.25,58.26,20015.0
2019-05-21 09:40:00,58.23,58.66,58.18,58.31,16323.0,58.23,58.66,58.18,58.31,16323.0
2019-05-21 09:45:00,58.27,58.42,58.25,58.38,4423.0,58.27,58.42,58.25,58.38,4423.0
2019-05-21 09:50:00,58.3,58.41,58.21,58.39,3100.0,58.3,58.41,58.21,58.39,3100.0
2019-05-21 09:55:00,58.29,58.34,58.25,58.29,500.0,58.29,58.34,58.25,58.29,500.0
2019-05-21 10:00:00,58.35,58.54,58.27,58.35,6949.0,58.35,58.54,58.27,58.35,6949.0
2019-05-21 10:05:00,58.33,58.53,58.3,58.53,4615.0,58.33,58.53,58.3,58.53,4615.0
2019-05-21 10:10:00,58.49,58.59,58.35,58.44,2992.0,58.49,58.59,58.35,58.44,2992.0
2019-05-21 10:15:00,58.47,58.54,58.39,58.41,8395.0,58.47,58.54,58.39,58.41,8395.0
2019-05-21 10:20:00,58.41,58.67,58.41,58.62,7070.0,58.41,58.67,58.41,58.62,7070.0
2019-05-21 10:25:00,58.61,58.78,58.61,58.78,9816.0,58.61,58.78,58.61,58.78,9816.0
2019-05-21 10:30:00,58.79,59.0,58.76,58.95,14418.0,58.79,59.0,58.76,58.95,14418.0
2019-05-21 10:35:00,58.93,59.03,58.79,58.85,16421.0,58.93,59.03,58.79,58.85,16421.0
2019-05-21 10:40:00,58.81,58.87,58.78,58.81,3365.0,58.81,58.87,58.78,58.81,3365.0
2019-05-21 10:45:00,58.83,58.84,58.64,58.74,13174.0,58.83,58.84,58.64,58.74,13174.0
2019-05-21 10:50:00,58.77,58.94,58.75,58.86,29617.0,58.77,58.94,58.75,58.86,29617.0
2019-05-21 10:55:00,58.84,59.08,58.84,59.05,16375.0,58.84,59.08,58.84,59.05,16375.0
2019-05-21 11:00:00,59.07,59.16,58.95,58.95,9556.0,59.07,59.16,58.95,58.95,9556.0
2019-05-21 11:05:00,58.96,59.1,58.96,59.08,4650.0,58.96,59.1,58.96,59.08,4650.0
2019-05-21 11:10:00,59.09,59.15,59.02,59.02,12757.0,59.09,59.15,59.02,59.02,12757.0
2019-05-21 11:15:00,59.02,59.11,58.96,59.09,10423.0,59.02,59.11,58.96,59.09,10423.0
2019-05-21 11:20:00,59.08,59.08,59.01,59.06,6568.0,59.08,59.08,59.01,59.06,6568.0
2019-05-21 11:25:00,59.05,59.13,59.05,59.1,6624.0,59.05,59.13,59.05,59.1,6624.0
2019-05-21 11:30:00,59.11,59.24,59.1,59.22,10811.0,59.11,59.24,59.1,59.22,10811.0
2019-05-21 11:35:00,59.2,59.32,59.2,59.29,7484.0,59.2,59.32,59.2,59.29,7484.0
2019-05-21 11:40:00,59.3,59.31,59.18,59.18,5531.0,59.3,59.31,59.18,59.18,5531.0
2019-05-21 11:45:00,59.17,59.2,59.06,59.06,4495.0,59.17,59.2,59.06,59.06,4495.0
2019-05-21 11:50:00,59.04,59.06,58.96,59.06,13000.0,59.04,59.06,58.96,59.06,13000.0
2019-05-21 11:55:00,58.99,59.03,58.97,59.01,8997.0,58.99,59.03,58.97,59.01,8997.0
2019-05-21 12:00:00,59.03,59.08,58.97,59.03,6900.0,59.03,59.08,58.97,59.03,6900.0
2019-05-21 12:05:00,59.0,59.03,58.94,58.94,3338.0,59.0,59.03,58.94,58.94,3338.0
2019-05-21 12:10:00,58.94,58.96,58.9,58.94,3512.0,58.94,58.96,58.9,58.94,3512.0
2019-05-21 12:15:00,58.97,58.97,58.83,58.86,5042.0,58.97,58.97,58.83,58.86,5042.0
2019-05-21 12:20:00,58.88,58.91,58.86,58.87,2000.0,58.88,58.91,58.86,58.87,2000.0
2019-05-21 12:25:00,58.91,58.93,58.86,58.86,3497.0,58.91,58.93,58.86,58.86,3497.0
2019-05-21 12:30:00,58.86,58.88,58.81,58.81,4468.0,58.86,58.88,58.81,58.81,4468.0
2019-05-21 12:35:00,58.78,58.8,58.68,58.71,5397.0,58.78,58.8,58.68,58.71,5397.0
2019-05-21 12:40:00,58.72,58.73,58.69,58.72,2651.0,58.72,58.73,58.69,58.72,2651.0
2019-05-21 12:45:00,58.7,58.73,58.62,58.64,3961.0,58.7,58.73,58.62,58.64,3961.0
2019-05-21 12:50:00,58.67,58.75,58.67,58.72,4860.0,58.67,58.75,58.67,58.72,4860.0
2019-05-21 12:55:00,58.73,58.84,58.71,58.76,6526.0,58.73,58.84,58.71,58.76,6526.0
2019-05-21 13:00:00,58.75,58.82,58.75,58.82,4261.0,58.75,58.82,58.75,58.82,4261.0
2019-05-21 13:05:00,58.82,58.82,58.78,58.78,600.0,58.82,58.82,58.78,58.78,600.0
2019-05-21 13:10:00,58.8,58.83,58.77,58.8,3619.0,58.8,58.83,58.77,58.8,3619.0
2019-05-21 13:15:00,58.8,58.86,58.8,58.83,2300.0,58.8,58.86,58.8,58.83,2300.0
2019-05-21 13:20:00,58.82,58.85,58.8,58.81,1700.0,58.82,58.85,58.8,58.81,1700.0
2019-05-21 13:25:00,58.82,58.84,58.79,58.8,3675.0,58.82,58.84,58.79,58.8,3675.0
2019-05-21 13:30:00,58.81,58.82,58.78,58.8,1900.0,58.81,58.82,58.78,58.8,1900.0
2019-05-21 13:35:00,58.8,58.81,58.79,58.79,600.0,58.8,58.81,58.79,58.79,600.0
2019-05-21 13:40:00,58.79,58.83,58.78,58.83,3996.0,58.79,58.83,58.78,58.83,3996.0
2019-05-21 13:45:00,58.84,58.87,58.84,58.85,3100.0,58.84,58.87,58.84,58.85,3100.0
2019-05-21 13:50:00,58.85,58.85,58.84,58.84,2116.0,58.85,58.85,58.84,58.84,2116.0
2019-05-21 13:55:00,58.83,58.87,58.83,58.83,4109.0,58.83,58.87,58.83,58.83,4109.0
2019-05-21 14:00:00,58.84,58.9,58.84,58.88,1100.0,58.84,58.9,58.84,58.88,1100.0
2019-05-21 14:05:00,58.91,58.95,58.9,58.93,7300.0,58.91,58.95,58.9,58.93,7300.0
2019-05-21 14:10:00,58.94,59.02,58.92,59.02,3760.0,58.94,59.02,58.92,59.02,3760.0
2019-05-21 14:15:00,59.02,59.09,59.02,59.09,3144.0,59.02,59.09,59.02,59.09,3144.0
2019-05-21 14:20:00,59.1,59.1,59.05,59.06,3373.0,59.1,59.1,59.05,59.06,3373.0
2019-05-21 14:25:00,59.04,59.13,59.04,59.11,3505.0,59.04,59.13,59.04,59.11,3505.0
2019-05-21 14:30:00,59.12,59.12,59.06,59.06,4100.0,59.12,59.12,59.06,59.06,4100.0
2019-05-21 14:35:00,59.09,59.11,59.06,59.1,4100.0,59.09,59.11,59.06,59.1,4100.0
2019-05-21 14:40:00,59.08,59.1,59.05,59.09,5781.0,59.08,59.1,59.05,59.09,5781.0
2019-05-21 14:45:00,59.09,59.1,59.01,59.01,3410.0,59.09,59.1,59.01,59.01,3410.0
2019-05-21 14:50:00,59.04,59.04,58.93,58.95,3445.0,59.04,59.04,58.93,58.95,3445.0
2019-05-21 14:55:00,58.94,58.95,58.89,58.92,4673.0,58.94,58.95,58.89,58.92,4673.0
2019-05-21 15:00:00,58.91,58.93,58.89,58.93,2444.0,58.91,58.93,58.89,58.93,2444.0
2019-05-21 15:05:00,58.92,58.98,58.89,58.89,12905.0,58.92,58.98,58.89,58.89,12905.0
2019-05-21 15:10:00,58.88,58.89,58.85,58.85,3288.0,58.88,58.89,58.85,58.85,3288.0
2019-05-21 15:15:00,58.87,58.93,58.8,58.93,5379.0,58.87,58.93,58.8,58.93,5379.0
2019-05-21 15:20:00,58.91,58.99,58.91,58.96,5429.0,58.91,58.99,58.91,58.96,5429.0
2019-05-21 15:25:00,58.95,58.99,58.94,58.98,2500.0,58.95,58.99,58.94,58.98,2500.0
2019-05-21 15:30:00,58.97,59.09,58.97,59.05,7376.0,58.97,59.09,58.97,59.05,7376.0
2019-05-21 15:35:00,59.05,59.05,58.96,58.97,5341.0,59.05,59.05,58.96,58.97,5341.0
2019-05-21 15:40:00,58.98,59.02,58.94,58.95,6623.0,58.98,59.02,58.94,58.95,6623.0
2019-05-21 15:45:00,58.94,58.97,58.92,58.95,14880.0,58.94,58.97,58.92,58.95,14880.0
2019-05-21 15:50:00,58.95,58.97,58.94,58.96,21200.0,58.95,58.97,58.94,58.96,21200.0
2019-05-21 15:55:00,58.95,58.96,58.86,58.94,48917.0,58.95,58.96,58.86,58.94,48917.0
2019-05-22 09:30:00,58.76,58.84,58.4,58.73,22007.0,58.76,58.84,58.4,58.73,22007.0
2019-05-22 09:35:00,58.81,58.9,58.62,58.62,1600.0,58.81,58.9,58.62,58.62,1600.0
2019-05-22 09:40:00,58.62,58.79,58.55,58.55,5497.0,58.62,58.79,58.55,58.55,5497.0
2019-05-22 09:45:00,58.59,58.78,58.59,58.67,5450.0,58.59,58.78,58.59,58.67,5450.0
2019-05-22 09:50:00,58.67,58.95,58.64,58.94,9005.0,58.67,58.95,58.64,58.94,9005.0
2019-05-22 09:55:00,58.87,59.05,58.81,59.05,12105.0,58.87,59.05,58.81,59.05,12105.0
2019-05-22 10:00:00,58.98,59.05,58.7,58.84,13294.0,58.98,59.05,58.7,58.84,13294.0
2019-05-22 10:05:00,58.84,58.91,58.72,58.72,6298.0,58.84,58.91,58.72,58.72,6298.0
2019-05-22 10:10:00,58.64,58.66,58.52,58.54,5017.0,58.64,58.66,58.52,58.54,5017.0
2019-05-22 10:15:00,58.72,58.75,58.52,58.71,13100.0,58.72,58.75,58.52,58.71,13100.0
2019-05-22 10:20:00,58.68,58.97,58.61,58.97,14618.0,58.68,58.97,58.61,58.97,14618.0
2019-05-22 10:25:00,58.95,58.97,58.76,58.77,8490.0,58.95,58.97,58.76,58.77,8490.0
2019-05-22 10:30:00,58.66,58.99,58.66,58.79,10516.0,58.66,58.99,58.66,58.79,10516.0
2019-05-22 10:35:00,58.81,58.81,58.61,58.61,7815.0,58.81,58.81,58.61,58.61,7815.0
2019-05-22 10:40:00,58.64,58.66,58.5,58.5,4300.0,58.64,58.66,58.5,58.5,4300.0
2019-05-22 10:45:00,58.52,58.62,58.52,58.58,4051.0,58.52,58.62,58.52,58.58,4051.0
2019-05-22 10:50:00,58.6,58.87,58.6,58.81,4537.0,58.6,58.87,58.6,58.81,4537.0
2019-05-22 10:55:00,58.81,58.81,58.59,58.59,5090.0,58.81,58.81,58.59,58.59,5090.0
2019-05-22 11:00:00,58.6,58.64,58.58,58.61,2900.0,58.6,58.64,58.58,58.61,2900.0
2019-05-22 11:05:00,58.59,58.69,58.52,58.56,16378.0,58.59,58.69,58.52,58.56,16378.0
2019-05-22 11:10:00,58.53,58.73,58.53,58.69,4668.0,58.53,58.73,58.53,58.69,4668.0
2019-05-22 11:15:00,58.68,58.87,58.68,58.79,2430.0,58.68,58.87,58.68,58.79,2430.0
2019-05-22 11:20:00,58.76,58.97,58.73,58.96,3114.0,58.76,58.97,58.73,58.96,3114.0
2019-05-22 11:25:00,58.95,59.1,58.87,59.09,10847.0,58.95,59.1,58.87,59.09,10847.0
2019-05-22 11:30:00,59.07,59.11,58.94,59.0,5605.0,59.07,59.11,58.94,59.0,5605.0
2019-05-22 11:35:00,58.95,58.95,58.83,58.87,2900.0,58.95,58.95,58.83,58.87,2900.0
2019-05-22 11:40:00,58.93,58.98,58.93,58.98,2336.0,58.93,58.98,58.93,58.98,2336.0
2019-05-22 11:45:00,58.98,59.04,58.9,59.01,3205.0,58.98,59.04,58.9,59.01,3205.0
2019-05-22 11:50:00,59.02,59.13,59.0,59.1,15668.0,59.02,59.13,59.0,59.1,15668.0
2019-05-22 11:55:00,59.05,59.28,59.05,59.28,4212.0,59.05,59.28,59.05,59.28,4212.0
2019-05-22 12:00:00,59.25,59.29,59.1,59.23,13475.0,59.25,59.29,59.1,59.23,13475.0
2019-05-22 12:05:00,59.26,59.26,59.12,59.14,6126.0,59.26,59.26,59.12,59.14,6126.0
2019-05-22 12:10:00,59.14,59.14,59.01,59.01,3058.0,59.14,59.14,59.01,59.01,3058.0
2019-05-22 12:15:00,59.0,59.1,59.0,59.09,3490.0,59.0,59.1,59.0,59.09,3490.0
2019-05-22 12:20:00,59.12,59.14,59.07,59.1,3486.0,59.12,59.14,59.07,59.1,3486.0
2019-05-22 12:25:00,59.12,59.12,58.96,58.97,5173.0,59.12,59.12,58.96,58.97,5173.0
2019-05-22 12:30:00,58.92,58.92,58.78,58.86,3931.0,58.92,58.92,58.78,58.86,3931.0
2019-05-22 12:35:00,58.89,58.95,58.83,58.91,3150.0,58.89,58.95,58.83,58.91,3150.0
2019-05-22 12:40:00,58.92,58.92,58.86,58.88,2663.0,58.92,58.92,58.86,58.88,2663.0
2019-05-22 12:45:00,58.87,58.88,58.77,58.8,2350.0,58.87,58.88,58.77,58.8,2350.0
2019-05-22 12:50:00,58.81,58.87,58.79,58.87,2079.0,58.81,58.87,58.79,58.87,2079.0
2019-05-22 12:55:00,58.85,58.88,58.81,58.81,2500.0,58.85,58.88,58.81,58.81,2500.0
2019-05-22 13:00:00,58.81,58.88,58.79,58.87,2835.0,58.81,58.88,58.79,58.87,2835.0
2019-05-22 13:05:00,58.83,58.87,58.78,58.83,3880.0,58.83,58.87,58.78,58.83,3880.0
2019-05-22 13:10:00,58.8,58.9,58.79,58.87,4200.0,58.8,58.9,58.79,58.87,4200.0
2019-05-22 13:15:00,58.84,58.98,58.84,58.98,2307.0,58.84,58.98,58.84,58.98,2307.0
2019-05-22 13:20:00,58.93,59.0,58.88,58.89,3632.0,58.93,59.0,58.88,58.89,3632.0
2019-05-22 13:25:00,58.89,58.92,58.85,58.86,2000.0,58.89,58.92,58.85,58.86,2000.0
2019-05-22 13:30:00,58.85,58.99,58.85,58.99,1413.0,58.85,58.99,58.85,58.99,1413.0
2019-05-22 13:35:00,58.99,59.06,58.96,59.02,5222.0,58.99,59.06,58.96,59.02,5222.0
2019-05-22 13:40:00,59.01,59.14,59.01,59.14,6400.0,59.01,59.14,59.01,59.14,6400.0
2019-05-22 13:45:00,59.14,59.2,59.14,59.2,3061.0,59.14,59.2,59.14,59.2,3061.0
2019-05-22 13:50:00,59.25,59.27,59.19,59.19,4327.0,59.25,59.27,59.19,59.19,4327.0
2019-05-22 13:55:00,59.21,59.27,59.18,59.26,4058.0,59.21,59.27,59.18,59.26,4058.0
2019-05-22 14:00:00,59.28,59.28,59.2,59.21,2990.0,59.28,59.28,59.2,59.21,2990.0
2019-05-22 14:05:00,59.25,59.36,59.25,59.3,7782.0,59.25,59.36,59.25,59.3,7782.0
2019-05-22 14:10:00,59.32,59.36,59.26,59.31,4098.0,59.32,59.36,59.26,59.31,4098.0
2019-05-22 14:15:00,59.32,59.37,59.31,59.34,4250.0,59.32,59.37,59.31,59.34,4250.0
2019-05-22 14:20:00,59.36,59.42,59.34,59.39,2800.0,59.36,59.42,59.34,59.39,2800.0
2019-05-22 14:25:00,59.4,59.44,59.35,59.36,4375.0,59.4,59.44,59.35,59.36,4375.0
2019-05-22 14:30:00,59.39,59.49,59.39,59.49,11208.0,59.39,59.49,59.39,59.49,11208.0
2019-05-22 14:35:00,59.47,59.55,59.4,59.4,9052.0,59.47,59.55,59.4,59.4,9052.0
2019-05-22 14:40:00,59.41,59.44,59.36,59.44,3650.0,59.41,59.44,59.36,59.44,3650.0
2019-05-22 14:45:00,59.44,59.45,59.34,59.41,3992.0,59.44,59.45,59.34,59.41,3992.0
2019-05-22 14:50:00,59.38,59.4,59.27,59.27,4550.0,59.38,59.4,59.27,59.27,4550.0
2019-05-22 14:55:00,59.23,59.28,59.15,59.16,4397.0,59.23,59.28,59.15,59.16,4397.0
2019-05-22 15:00:00,59.2,59.29,59.17,59.23,5574.0,59.2,59.29,59.17,59.23,5574.0
2019-05-22 15:05:00,59.24,59.28,59.22,59.22,2800.0,59.24,59.28,59.22,59.22,2800.0
2019-05-22 15:10:00,59.22,59.3,59.22,59.26,1776.0,59.22,59.3,59.22,59.26,1776.0
2019-05-22 15:15:00,59.23,59.23,59.18,59.22,5225.0,59.23,59.23,59.18,59.22,5225.0
2019-05-22 15:20:00,59.22,59.38,59.22,59.36,12385.0,59.22,59.38,59.22,59.36,12385.0
2019-05-22 15:25:00,59.39,59.4,59.34,59.4,9700.0,59.39,59.4,59.34,59.4,9700.0
2019-05-22 15:30:00,59.39,59.4,59.27,59.28,7104.0,59.39,59.4,59.27,59.28,7104.0
2019-05-22 15:35:00,59.29,59.29,59.19,59.22,5632.0,59.29,59.29,59.19,59.22,5632.0
2019-05-22 15:40:00,59.21,59.23,59.2,59.22,6308.0,59.21,59.23,59.2,59.22,6308.0
2019-05-22 15:45:00,59.23,59.25,59.18,59.2,11421.0,59.23,59.25,59.18,59.2,11421.0
2019-05-22 15:50:00,59.19,59.28,59.18,59.24,12575.0,59.19,59.28,59.18,59.24,12575.0
2019-05-22 15:55:00,59.2,59.2,59.04,59.05,38431.0,59.2,59.2,59.04,59.05,38431.0
2019-05-23 09:30:00,58.22,58.48,58.05,58.35,9533.0,58.22,58.48,58.05,58.35,9533.0
2019-05-23 09:35:00,58.41,58.41,58.03,58.08,18348.0,58.41,58.41,58.03,58.08,18348.0
2019-05-23 09:40:00,58.04,58.04,57.64,57.8,7988.0,58.04,58.04,57.64,57.8,7988.0
2019-05-23 09:45:00,57.84,57.96,57.72,57.82,3480.0,57.84,57.96,57.72,57.82,3480.0
2019-05-23 09:50:00,57.79,57.91,57.63,57.77,6350.0,57.79,57.91,57.63,57.77,6350.0
2019-05-23 09:55:00,57.75,57.86,57.68,57.85,4449.0,57.75,57.86,57.68,57.85,4449.0
2019-05-23 10:00:00,57.83,58.06,57.79,58.03,5648.0,57.83,58.06,57.79,58.03,5648.0
2019-05-23 10:05:00,58.04,58.04,57.77,57.8,9518.0,58.04,58.04,57.77,57.8,9518.0
2019-05-23 10:10:00,57.75,57.87,57.73,57.85,5400.0,57.75,57.87,57.73,57.85,5400.0
2019-05-23 10:15:00,57.86,58.03,57.86,57.98,4341.0,57.86,58.03,57.86,57.98,4341.0
2019-05-23 10:20:00,58.01,58.03,57.82,57.86,6343.0,58.01,58.03,57.82,57.86,6343.0
2019-05-23 10:25:00,57.87,58.05,57.86,58.03,7550.0,57.87,58.05,57.86,58.03,7550.0
2019-05-23 10:30:00,58.0,58.04,57.93,58.04,3325.0,58.0,58.04,57.93,58.04,3325.0
2019-05-23 10:35:00,58.03,58.03,57.93,58.02,6006.0,58.03,58.03,57.93,58.02,6006.0
2019-05-23 10:40:00,58.02,58.09,57.96,57.99,11996.0,58.02,58.09,57.96,57.99,11996.0
2019-05-23 10:45:00,57.98,58.1,57.98,58.01,6783.0,57.98,58.1,57.98,58.01,6783.0
2019-05-23 10:50:00,58.0,58.05,57.88,58.05,14669.0,58.0,58.05,57.88,58.05,14669.0
2019-05-23 10:55:00,58.08,58.08,57.87,57.88,2161.0,58.08,58.08,57.87,57.88,2161.0
2019-05-23 11:00:00,57.88,57.88,57.66,57.66,10638.0,57.88,57.88,57.66,57.66,10638.0
2019-05-23 11:05:00,57.65,57.69,57.58,57.6,5157.0,57.65,57.69,57.58,57.6,5157.0
2019-05-23 11:10:00,57.56,57.66,57.49,57.49,12523.0,57.56,57.66,57.49,57.49,12523.0
2019-05-23 11:15:00,57.51,57.6,57.48,57.52,6683.0,57.51,57.6,57.48,57.52,6683.0
2019-05-23 11:20:00,57.5,57.55,57.47,57.5,3203.0,57.5,57.55,57.47,57.5,3203.0
2019-05-23 11:25:00,57.53,57.69,57.53,57.55,5785.0,57.53,57.69,57.53,57.55,5785.0
2019-05-23 11:30:00,57.56,57.56,57.48,57.54,7498.0,57.56,57.56,57.48,57.54,7498.0
2019-05-23 11:35:00,57.55,57.59,57.49,57.58,6639.0,57.55,57.59,57.49,57.58,6639.0
2019-05-23 11:40:00,57.53,57.67,57.48,57.62,22235.0,57.53,57.67,57.48,57.62,22235.0
2019-05-23 11:45:00,57.63,57.63,57.54,57.58,2600.0,57.63,57.63,57.54,57.58,2600.0
2019-05-23 11:50:00,57.53,57.59,57.46,57.46,2500.0,57.53,57.59,57.46,57.46,2500.0
2019-05-23 11:55:00,57.44,57.46,57.3,57.39,26773.0,57.44,57.46,57.3,57.39,26773.0
2019-05-23 12:00:00,57.37,57.39,57.28,57.33,9303.0,57.37,57.39,57.28,57.33,9303.0
2019-05-23 12:05:00,57.33,57.34,57.21,57.21,7079.0,57.33,57.34,57.21,57.21,7079.0
2019-05-23 12:10:00,57.23,57.26,57.21,57.23,2765.0,57.23,57.26,57.21,57.23,2765.0
2019-05-23 12:15:00,57.24,57.36,57.23,57.34,6075.0,57.24,57.36,57.23,57.34,6075.0
2019-05-23 12:20:00,57.33,57.33,57.24,57.24,2724.0,57.33,57.33,57.24,57.24,2724.0
2019-05-23 12:25:00,57.3,57.45,57.29,57.4,7116.0,57.3,57.45,57.29,57.4,7116.0
2019-05-23 12:30:00,57.44,57.44,57.16,57.19,8944.0,57.44,57.44,57.16,57.19,8944.0
2019-05-23 12:35:00,57.15,57.2,57.06,57.2,9621.0,57.15,57.2,57.06,57.2,9621.0
2019-05-23 12:40:00,57.17,57.19,57.11,57.14,3234.0,57.17,57.19,57.11,57.14,3234.0
2019-05-23 12:45:00,57.17,57.19,57.13,57.17,2100.0,57.17,57.19,57.13,57.17,2100.0
2019-05-23 12:50:00,57.16,57.2,57.12,57.13,7500.0,57.16,57.2,57.12,57.13,7500.0
2019-05-23 12:55:00,57.16,57.21,57.14,57.21,2115.0,57.16,57.21,57.14,57.21,2115.0
2019-05-23 13:00:00,57.2,57.31,57.16,57.3,7819.0,57.2,57.31,57.16,57.3,7819.0
2019-05-23 13:05:00,57.3,57.38,57.27,57.31,10100.0,57.3,57.38,57.27,57.31,10100.0
2019-05-23 13:10:00,57.36,57.36,57.2,57.2,2400.0,57.36,57.36,57.2,57.2,2400.0
2019-05-23 13:15:00,57.21,57.26,57.18,57.22,3602.0,57.21,57.26,57.18,57.22,3602.0
2019-05-23 13:20:00,57.23,57.29,57.22,57.28,2946.0,57.23,57.29,57.22,57.28,2946.0
2019-05-23 13:25:00,57.26,57.41,57.24,57.36,3000.0,57.26,57.41,57.24,57.36,3000.0
2019-05-23 13:30:00,57.35,57.38,57.31,57.32,4400.0,57.35,57.38,57.31,57.32,4400.0
2019-05-23 13:35:00,57.33,57.33,57.27,57.28,2043.0,57.33,57.33,57.27,57.28,2043.0
2019-05-23 13:40:00,57.31,57.32,57.25,57.3,1713.0,57.31,57.32,57.25,57.3,1713.0
2019-05-23 13:45:00,57.28,57.3,57.24,57.26,1500.0,57.28,57.3,57.24,57.26,1500.0
2019-05-23 13:50:00,57.25,57.28,57.21,57.27,1900.0,57.25,57.28,57.21,57.27,1900.0
2019-05-23 13:55:00,57.25,57.31,57.22,57.26,3650.0,57.25,57.31,57.22,57.26,3650.0
2019-05-23 14:00:00,57.3,57.31,57.17,57.2,5350.0,57.3,57.31,57.17,57.2,5350.0
2019-05-23 14:05:00,57.17,57.22,57.09,57.09,7750.0,57.17,57.22,57.09,57.09,7750.0
2019-05-23 14:10:00,57.11,57.11,57.01,57.03,7898.0,57.11,57.11,57.01,57.03,7898.0
2019-05-23 14:15:00,57.05,57.11,56.95,57.07,15929.0,57.05,57.11,56.95,57.07,15929.0
2019-05-23 14:20:00,57.07,57.11,57.03,57.09,5305.0,57.07,57.11,57.03,57.09,5305.0
2019-05-23 14:25:00,57.08,57.08,56.88,56.88,6187.0,57.08,57.08,56.88,56.88,6187.0
2019-05-23 14:30:00,56.89,57.17,56.86,57.17,14818.0,56.89,57.17,56.86,57.17,14818.0
2019-05-23 14:35:00,57.16,57.18,57.0,57.05,11111.0,57.16,57.18,57.0,57.05,11111.0
2019-05-23 14:40:00,57.06,57.09,56.98,57.06,8361.0,57.06,57.09,56.98,57.06,8361.0
2019-05-23 14:45:00,57.06,57.11,57.04,57.04,8713.0,57.06,57.11,57.04,57.04,8713.0
2019-05-23 14:50:00,57.03,57.08,56.97,57.04,5615.0,57.03,57.08,56.97,57.04,5615.0
2019-05-23 14:55:00,57.04,57.04,56.88,56.94,5600.0,57.04,57.04,56.88,56.94,5600.0
2019-05-23 15:00:00,56.94,57.13,56.88,57.08,16926.0,56.94,57.13,56.88,57.08,16926.0
2019-05-23 15:05:00,57.08,57.09,56.95,56.95,9295.0,57.08,57.09,56.95,56.95,9295.0
2019-05-23 15:10:00,56.97,57.0,56.93,57.0,7864.0,56.97,57.0,56.93,57.0,7864.0
2019-05-23 15:15:00,57.02,57.13,56.95,57.07,9357.0,57.02,57.13,56.95,57.07,9357.0
2019-05-23 15:20:00,57.08,57.35,57.08,57.35,13395.0,57.08,57.35,57.08,57.35,13395.0
2019-05-23 15:25:00,57.34,57.53,57.3,57.51,11347.0,57.34,57.53,57.3,57.51,11347.0
2019-05-23 15:30:00,57.47,57.51,57.42,57.47,10228.0,57.47,57.51,57.42,57.47,10228.0
2019-05-23 15:35:00,57.48,57.48,57.34,57.36,7900.0,57.48,57.48,57.34,57.36,7900.0
2019-05-23 15:40:00,57.36,57.36,57.2,57.23,13970.0,57.36,57.36,57.2,57.23,13970.0
2019-05-23 15:45:00,57.23,57.32,57.15,57.22,14796.0,57.23,57.32,57.15,57.22,14796.0
2019-05-23 15:50:00,57.18,57.34,57.18,57.31,26905.0,57.18,57.34,57.18,57.31,26905.0
2019-05-23 15:55:00,57.28,57.36,57.24,57.32,51010.0,57.28,57.36,57.24,57.32,51010.0
2019-05-24 09:30:00,57.63,58.28,57.51,58.16,25062.0,57.63,58.28,57.51,58.16,25062.0
2019-05-24 09:35:00,58.1,58.15,57.86,57.95,3360.0,58.1,58.15,57.86,57.95,3360.0
2019-05-24 09:40:00,57.88,58.03,57.8,58.03,5884.0,57.88,58.03,57.8,58.03,5884.0
2019-05-24 09:45:00,58.1,58.26,58.06,58.08,15714.0,58.1,58.26,58.06,58.08,15714.0
2019-05-24 09:50:00,58.08,58.25,57.93,58.2,24990.0,58.08,58.25,57.93,58.2,24990.0
2019-05-24 09:55:00,58.21,58.48,58.2,58.37,23480.0,58.21,58.48,58.2,58.37,23480.0
2019-05-24 10:00:00,58.36,58.52,58.35,58.39,5781.0,58.36,58.52,58.35,58.39,5781.0
2019-05-24 10:05:00,58.36,58.36,57.99,58.01,4039.0,58.36,58.36,57.99,58.01,4039.0
2019-05-24 10:10:00,57.94,58.07,57.94,57.94,9759.0,57.94,58.07,57.94,57.94,9759.0
2019-05-24 10:15:00,58.04,58.11,57.99,58.03,2624.0,58.04,58.11,57.99,58.03,2624.0
2019-05-24 10:20:00,57.99,58.1,57.91,58.03,11803.0,57.99,58.1,57.91,58.03,11803.0
2019-05-24 10:25:00,58.0,58.06,57.71,57.77,18728.0,58.0,58.06,57.71,57.77,18728.0
2019-05-24 10:30:00,57.75,57.85,57.72,57.72,5120.0,57.75,57.85,57.72,57.72,5120.0
2019-05-24 10:35:00,57.69,57.73,57.58,57.69,7263.0,57.69,57.73,57.58,57.69,7263.0
2019-05-24 10:40:00,57.66,57.68,57.58,57.66,3400.0,57.66,57.68,57.58,57.66,3400.0
2019-05-24 10:45:00,57.61,57.65,57.42,57.42,4250.0,57.61,57.65,57.42,57.42,4250.0
2019-05-24 10:50:00,57.44,57.5,57.36,57.41,2426.0,57.44,57.5,57.36,57.41,2426.0
2019-05-24 10:55:00,57.39,57.51,57.31,57.46,10965.0,57.39,57.51,57.31,57.46,10965.0
2019-05-24 11:00:00,57.46,57.5,57.35,57.36,3250.0,57.46,57.5,57.35,57.36,3250.0
2019-05-24 11:05:00,57.39,57.43,57.25,57.31,6725.0,57.39,57.43,57.25,57.31,6725.0
2019-05-24 11:10:00,57.33,57.34,57.2,57.31,5510.0,57.33,57.34,57.2,57.31,5510.0
2019-05-24 11:15:00,57.31,57.35,57.2,57.3,9825.0,57.31,57.35,57.2,57.3,9825.0
2019-05-24 11:20:00,57.32,57.52,57.3,57.47,13100.0,57.32,57.52,57.3,57.47,13100.0
2019-05-24 11:25:00,57.44,57.44,57.35,57.41,7000.0,57.44,57.44,57.35,57.41,7000.0
2019-05-24 11:30:00,57.43,57.45,57.36,57.4,5750.0,57.43,57.45,57.36,57.4,5750.0
2019-05-24 11:35:00,57.36,57.43,57.31,57.43,3704.0,57.36,57.43,57.31,57.43,3704.0
2019-05-24 11:40:00,57.37,57.48,57.36,57.45,2100.0,57.37,57.48,57.36,57.45,2100.0
2019-05-24 11:45:00,57.45,57.49,57.42,57.48,2449.0,57.45,57.49,57.42,57.48,2449.0
2019-05-24 11:50:00,57.47,57.49,57.38,57.48,6814.0,57.47,57.49,57.38,57.48,6814.0
2019-05-24 11:55:00,57.43,57.5,57.42,57.42,2500.0,57.43,57.5,57.42,57.42,2500.0
2019-05-24 12:00:00,57.41,57.58,57.37,57.57,5899.0,57.41,57.58,57.37,57.57,5899.0
2019-05-24 12:05:00,57.59,57.63,57.55,57.57,3700.0,57.59,57.63,57.55,57.57,3700.0
2019-05-24 12:10:00,57.57,57.57,57.45,57.48,2705.0,57.57,57.57,57.45,57.48,2705.0
2019-05-24 12:15:00,57.5,57.5,57.42,57.42,3320.0,57.5,57.5,57.42,57.42,3320.0
2019-05-24 12:20:00,57.4,57.56,57.4,57.56,2300.0,57.4,57.56,57.4,57.56,2300.0
2019-05-24 12:25:00,57.6,57.66,57.59,57.63,2930.0,57.6,57.66,57.59,57.63,2930.0
2019-05-24 12:30:00,57.63,57.74,57.61,57.7,3300.0,57.63,57.74,57.61,57.7,3300.0
2019-05-24 12:35:00,57.71,57.71,57.64,57.68,2400.0,57.71,57.71,57.64,57.68,2400.0
2019-05-24 12:40:00,57.68,57.71,57.64,57.71,2230.0,57.68,57.71,57.64,57.71,2230.0
2019-05-24 12:45:00,57.72,57.77,57.71,57.71,3400.0,57.72,57.77,57.71,57.71,3400.0
2019-05-24 12:50:00,57.71,57.72,57.63,57.64,4900.0,57.71,57.72,57.63,57.64,4900.0
2019-05-24 12:55:00,57.63,57.64,57.59,57.64,800.0,57.63,57.64,57.59,57.64,800.0
2019-05-24 13:00:00,57.62,57.69,57.6,57.67,2300.0,57.62,57.69,57.6,57.67,2300.0
2019-05-24 13:05:00,57.66,57.73,57.64,57.71,2000.0,57.66,57.73,57.64,57.71,2000.0
2019-05-24 13:10:00,57.71,57.74,57.68,57.73,4523.0,57.71,57.74,57.68,57.73,4523.0
2019-05-24 13:15:00,57.76,57.81,57.74,57.74,2400.0,57.76,57.81,57.74,57.74,2400.0
2019-05-24 13:20:00,57.74,57.78,57.7,57.71,1000.0,57.74,57.78,57.7,57.71,1000.0
2019-05-24 13:25:00,57.68,57.71,57.66,57.7,1600.0,57.68,57.71,57.66,57.7,1600.0
2019-05-24 13:30:00,57.67,57.72,57.67,57.72,1000.0,57.67,57.72,57.67,57.72,1000.0
2019-05-24 13:35:00,57.71,57.73,57.66,57.68,2878.0,57.71,57.73,57.66,57.68,2878.0
2019-05-24 13:40:00,57.69,57.74,57.68,57.74,2000.0,57.69,57.74,57.68,57.74,2000.0
2019-05-24 13:45:00,57.75,57.81,57.75,57.81,2156.0,57.75,57.81,57.75,57.81,2156.0
2019-05-24 13:50:00,57.81,57.83,57.79,57.79,2600.0,57.81,57.83,57.79,57.79,2600.0
2019-05-24 13:55:00,57.79,57.8,57.71,57.78,5008.0,57.79,57.8,57.71,57.78,5008.0
2019-05-24 14:00:00,57.77,57.77,57.69,57.69,3483.0,57.77,57.77,57.69,57.69,3483.0
2019-05-24 14:05:00,57.71,57.72,57.65,57.71,3895.0,57.71,57.72,57.65,57.71,3895.0
2019-05-24 14:10:00,57.72,57.72,57.66,57.66,4906.0,57.72,57.72,57.66,57.66,4906.0
2019-05-24 14:15:00,57.65,57.68,57.63,57.68,3300.0,57.65,57.68,57.63,57.68,3300.0
2019-05-24 14:20:00,57.7,57.7,57.64,57.7,2319.0,57.7,57.7,57.64,57.7,2319.0
2019-05-24 14:25:00,57.69,57.76,57.63,57.64,2622.0,57.69,57.76,57.63,57.64,2622.0
2019-05-24 14:30:00,57.62,57.68,57.62,57.65,1900.0,57.62,57.68,57.62,57.65,1900.0
2019-05-24 14:35:00,57.64,57.66,57.64,57.66,1859.0,57.64,57.66,57.64,57.66,1859.0
2019-05-24 14:40:00,57.67,57.67,57.61,57.61,1644.0,57.67,57.67,57.61,57.61,1644.0
2019-05-24 14:45:00,57.6,57.61,57.52,57.52,1200.0,57.6,57.61,57.52,57.52,1200.0
2019-05-24 14:50:00,57.52,57.6,57.52,57.58,2850.0,57.52,57.6,57.52,57.58,2850.0
2019-05-24 14:55:00,57.6,57.6,57.54,57.6,3350.0,57.6,57.6,57.54,57.6,3350.0
2019-05-24 15:00:00,57.57,57.63,57.55,57.59,5295.0,57.57,57.63,57.55,57.59,5295.0
2019-05-24 15:05:00,57.61,57.63,57.58,57.58,4483.0,57.61,57.63,57.58,57.58,4483.0
2019-05-24 15:10:00,57.61,57.62,57.52,57.55,4000.0,57.61,57.62,57.52,57.55,4000.0
2019-05-24 15:15:00,57.54,57.56,57.41,57.41,2100.0,57.54,57.56,57.41,57.41,2100.0
2019-05-24 15:20:00,57.42,57.43,57.38,57.41,3045.0,57.42,57.43,57.38,57.41,3045.0
2019-05-24 15:25:00,57.39,57.43,57.37,57.41,5100.0,57.39,57.43,57.37,57.41,5100.0
2019-05-24 15:30:00,57.4,57.42,57.37,57.37,6000.0,57.4,57.42,57.37,57.37,6000.0
2019-05-24 15:35:00,57.38,57.42,57.37,57.39,12450.0,57.38,57.42,57.37,57.39,12450.0
2019-05-24 15:40:00,57.4,57.4,57.34,57.36,8728.0,57.4,57.4,57.34,57.36,8728.0
2019-05-24 15:45:00,57.35,57.38,57.28,57.34,17219.0,57.35,57.38,57.28,57.34,17219.0
2019-05-24 15:50:00,57.34,57.36,57.25,57.32,20252.0,57.34,57.36,57.25,57.32,20252.0
2019-05-24 15:55:00,57.32,57.37,57.25,57.29,33556.0,57.32,57.37,57.25,57.29,33556.0
2019-05-28 09:30:00,57.52,57.7,57.4,57.64,10679.0,57.52,57.7,57.4,57.64,10679.0
2019-05-28 09:35:00,57.7,58.0,57.7,57.93,4377.0,57.7,58.0,57.7,57.93,4377.0
2019-05-28 09:40:00,58.0,58.08,57.93,58.05,2874.0,58.0,58.08,57.93,58.05,2874.0
2019-05-28 09:45:00,57.98,58.31,57.98,58.3,21258.0,57.98,58.31,57.98,58.3,21258.0
2019-05-28 09:50:00,58.38,58.45,58.31,58.37,7500.0,58.38,58.45,58.31,58.37,7500.0
2019-05-28 09:55:00,58.3,58.42,58.21,58.32,8744.0,58.3,58.42,58.21,58.32,8744.0
2019-05-28 10:00:00,58.27,58.45,58.25,58.44,5041.0,58.27,58.45,58.25,58.44,5041.0
2019-05-28 10:05:00,58.43,58.47,58.13,58.13,8997.0,58.43,58.47,58.13,58.13,8997.0
2019-05-28 10:10:00,58.11,58.11,57.95,58.0,17438.0,58.11,58.11,57.95,58.0,17438.0
2019-05-28 10:15:00,57.96,57.96,57.7,57.7,21912.0,57.96,57.96,57.7,57.7,21912.0
2019-05-28 10:20:00,57.78,58.0,57.78,58.0,4169.0,57.78,58.0,57.78,58.0,4169.0
2019-05-28 10:25:00,58.0,58.12,57.92,57.99,9500.0,58.0,58.12,57.92,57.99,9500.0
2019-05-28 10:30:00,58.01,58.01,57.81,57.89,6140.0,58.01,58.01,57.81,57.89,6140.0
2019-05-28 10:35:00,57.86,57.9,57.79,57.83,3020.0,57.86,57.9,57.79,57.83,3020.0
2019-05-28 10:40:00,57.79,57.99,57.79,57.9,8651.0,57.79,57.99,57.79,57.9,8651.0
2019-05-28 10:45:00,57.93,57.95,57.87,57.87,2714.0,57.93,57.95,57.87,57.87,2714.0
2019-05-28 10:50:00,57.86,57.86,57.7,57.79,3625.0,57.86,57.86,57.7,57.79,3625.0
2019-05-28 10:55:00,57.79,57.99,57.74,57.95,5054.0,57.79,57.99,57.74,57.95,5054.0
2019-05-28 11:00:00,57.93,58.12,57.9,58.0,7041.0,57.93,58.12,57.9,58.0,7041.0
2019-05-28 11:05:00,58.01,58.14,58.01,58.06,5372.0,58.01,58.14,58.01,58.06,5372.0
2019-05-28 11:10:00,58.08,58.17,58.0,58.13,7254.0,58.08,58.17,58.0,58.13,7254.0
2019-05-28 11:15:00,58.14,58.16,58.1,58.11,1721.0,58.14,58.16,58.1,58.11,1721.0
2019-05-28 11:20:00,58.07,58.07,57.95,58.0,1980.0,58.07,58.07,57.95,58.0,1980.0
2019-05-28 11:25:00,57.99,58.02,57.89,57.94,4974.0,57.99,58.02,57.89,57.94,4974.0
2019-05-28 11:30:00,57.94,58.07,57.89,58.07,8578.0,57.94,58.07,57.89,58.07,8578.0
2019-05-28 11:35:00,58.06,58.12,58.04,58.08,2434.0,58.06,58.12,58.04,58.08,2434.0
2019-05-28 11:40:00,58.1,58.2,58.1,58.18,3894.0,58.1,58.2,58.1,58.18,3894.0
2019-05-28 11:45:00,58.1,58.13,58.01,58.01,2963.0,58.1,58.13,58.01,58.01,2963.0
2019-05-28 11:50:00,57.99,58.03,57.87,57.87,3043.0,57.99,58.03,57.87,57.87,3043.0
2019-05-28 11:55:00,57.9,58.08,57.86,58.08,5389.0,57.9,58.08,57.86,58.08,5389.0
2019-05-28 12:00:00,58.06,58.17,58.02,58.13,5300.0,58.06,58.17,58.02,58.13,5300.0
2019-05-28 12:05:00,58.14,58.14,58.03,58.03,3849.0,58.14,58.14,58.03,58.03,3849.0
2019-05-28 12:10:00,58.02,58.09,57.95,58.03,10103.0,58.02,58.09,57.95,58.03,10103.0
2019-05-28 12:15:00,58.05,58.09,57.91,57.97,5900.0,58.05,58.09,57.91,57.97,5900.0
2019-05-28 12:20:00,57.97,58.02,57.93,57.93,2500.0,57.97,58.02,57.93,57.93,2500.0
2019-05-28 12:25:00,57.91,58.02,57.88,58.02,6302.0,57.91,58.02,57.88,58.02,6302.0
2019-05-28 12:30:00,58.02,58.05,57.98,58.05,3400.0,58.02,58.05,57.98,58.05,3400.0
2019-05-28 12:35:00,58.02,58.07,57.98,57.98,2525.0,58.02,58.07,57.98,57.98,2525.0
2019-05-28 12:40:00,58.0,58.02,57.87,58.0,11043.0,58.0,58.02,57.87,58.0,11043.0
2019-05-28 12:45:00,58.0,58.02,57.96,57.96,6021.0,58.0,58.02,57.96,57.96,6021.0
2019-05-28 12:50:00,57.97,58.04,57.97,58.0,3300.0,57.97,58.04,57.97,58.0,3300.0
2019-05-28 12:55:00,57.99,58.07,57.99,57.99,5332.0,57.99,58.07,57.99,57.99,5332.0
2019-05-28 13:00:00,58.01,58.09,58.01,58.05,3126.0,58.01,58.09,58.01,58.05,3126.0
2019-05-28 13:05:00,58.05,58.1,58.03,58.07,4300.0,58.05,58.1,58.03,58.07,4300.0
2019-05-28 13:10:00,58.08,58.11,58.07,58.08,1525.0,58.08,58.11,58.07,58.08,1525.0
2019-05-28 13:15:00,58.1,58.28,58.1,58.17,5861.0,58.1,58.28,58.1,58.17,5861.0
2019-05-28 13:20:00,58.17,58.2,58.16,58.18,2573.0,58.17,58.2,58.16,58.18,2573.0
2019-05-28 13:25:00,58.17,58.18,58.04,58.05,4900.0,58.17,58.18,58.04,58.05,4900.0
2019-05-28 13:30:00,58.04,58.13,58.0,58.13,8352.0,58.04,58.13,58.0,58.13,8352.0
2019-05-28 13:35:00,58.11,58.21,58.1,58.18,1500.0,58.11,58.21,58.1,58.18,1500.0
2019-05-28 13:40:00,58.21,58.29,58.2,58.29,3600.0,58.21,58.29,58.2,58.29,3600.0
2019-05-28 13:45:00,58.3,58.45,58.28,58.39,15301.0,58.3,58.45,58.28,58.39,15301.0
2019-05-28 13:50:00,58.41,58.47,58.36,58.36,1660.0,58.41,58.47,58.36,58.36,1660.0
2019-05-28 13:55:00,58.38,58.55,58.38,58.51,13600.0,58.38,58.55,58.38,58.51,13600.0
2019-05-28 14:00:00,58.51,58.51,58.35,58.35,4810.0,58.51,58.51,58.35,58.35,4810.0
2019-05-28 14:05:00,58.38,58.39,58.35,58.37,700.0,58.38,58.39,58.35,58.37,700.0
2019-05-28 14:10:00,58.36,58.4,58.34,58.4,2250.0,58.36,58.4,58.34,58.4,2250.0
2019-05-28 14:15:00,58.39,58.43,58.35,58.37,4804.0,58.39,58.43,58.35,58.37,4804.0
2019-05-28 14:20:00,58.36,58.36,58.27,58.32,4285.0,58.36,58.36,58.27,58.32,4285.0
2019-05-28 14:25:00,58.31,58.31,58.21,58.24,4512.0,58.31,58.31,58.21,58.24,4512.0
2019-05-28 14:30:00,58.23,58.36,58.19,58.36,3850.0,58.23,58.36,58.19,58.36,3850.0
2019-05-28 14:35:00,58.36,58.39,58.35,58.35,1546.0,58.36,58.39,58.35,58.35,1546.0
2019-05-28 14:40:00,58.34,58.34,58.17,58.17,5861.0,58.34,58.34,58.17,58.17,5861.0
2019-05-28 14:45:00,58.17,58.22,58.17,58.21,3903.0,58.17,58.22,58.17,58.21,3903.0
2019-05-28 14:50:00,58.16,58.2,58.15,58.17,6229.0,58.16,58.2,58.15,58.17,6229.0
2019-05-28 14:55:00,58.2,58.27,58.16,58.27,3700.0,58.2,58.27,58.16,58.27,3700.0
2019-05-28 15:00:00,58.24,58.24,58.18,58.2,3335.0,58.24,58.24,58.18,58.2,3335.0
2019-05-28 15:05:00,58.2,58.28,58.17,58.23,3900.0,58.2,58.28,58.17,58.23,3900.0
2019-05-28 15:10:00,58.22,58.25,58.16,58.23,4823.0,58.22,58.25,58.16,58.23,4823.0
2019-05-28 15:15:00,58.26,58.31,58.25,58.28,3149.0,58.26,58.31,58.25,58.28,3149.0
2019-05-28 15:20:00,58.28,58.4,58.28,58.38,6051.0,58.28,58.4,58.28,58.38,6051.0
2019-05-28 15:25:00,58.38,58.43,58.33,58.35,8382.0,58.38,58.43,58.33,58.35,8382.0
2019-05-28 15:30:00,58.34,58.36,58.29,58.31,7541.0,58.34,58.36,58.29,58.31,7541.0
2019-05-28 15:35:00,58.31,58.34,58.25,58.33,8822.0,58.31,58.34,58.25,58.33,8822.0
2019-05-28 15:40:00,58.33,58.33,58.23,58.24,10190.0,58.33,58.33,58.23,58.24,10190.0
2019-05-28 15:45:00,58.25,58.35,58.25,58.29,16981.0,58.25,58.35,58.25,58.29,16981.0
2019-05-28 15:50:00,58.3,58.44,58.3,58.43,16467.0,58.3,58.44,58.3,58.43,16467.0
2019-05-28 15:55:00,58.43,58.44,58.35,58.35,53504.0,58.43,58.44,58.35,58.35,53504.0
2019-05-29 09:30:00,57.67,57.67,57.04,57.11,27238.0,57.67,57.67,57.04,57.11,27238.0
2019-05-29 09:35:00,57.12,57.12,56.54,56.74,26310.0,57.12,57.12,56.54,56.74,26310.0
2019-05-29 09:40:00,56.76,57.35,56.75,57.31,11400.0,56.76,57.35,56.75,57.31,11400.0
2019-05-29 09:45:00,57.27,57.38,57.14,57.32,9655.0,57.27,57.38,57.14,57.32,9655.0
2019-05-29 09:50:00,57.27,57.27,56.96,57.12,8054.0,57.27,57.27,56.96,57.12,8054.0
2019-05-29 09:55:00,57.16,57.25,57.11,57.14,3380.0,57.16,57.25,57.11,57.14,3380.0
2019-05-29 10:00:00,57.18,57.49,57.13,57.49,12800.0,57.18,57.49,57.13,57.49,12800.0
2019-05-29 10:05:00,57.49,57.66,57.43,57.64,18499.0,57.49,57.66,57.43,57.64,18499.0
2019-05-29 10:10:00,57.67,57.71,57.58,57.62,13581.0,57.67,57.71,57.58,57.62,13581.0
2019-05-29 10:15:00,57.67,57.97,57.67,57.86,6344.0,57.67,57.97,57.67,57.86,6344.0
2019-05-29 10:20:00,57.85,57.87,57.73,57.8,10945.0,57.85,57.87,57.73,57.8,10945.0
2019-05-29 10:25:00,57.82,57.93,57.77,57.85,5488.0,57.82,57.93,57.77,57.85,5488.0
2019-05-29 10:30:00,57.84,57.99,57.84,57.92,2700.0,57.84,57.99,57.84,57.92,2700.0
2019-05-29 10:35:00,57.89,57.95,57.83,57.87,3067.0,57.89,57.95,57.83,57.87,3067.0
2019-05-29 10:40:00,57.83,57.98,57.74,57.97,5200.0,57.83,57.98,57.74,57.97,5200.0
2019-05-29 10:45:00,57.91,58.0,57.86,57.91,2785.0,57.91,58.0,57.86,57.91,2785.0
2019-05-29 10:50:00,57.88,57.94,57.79,57.9,3400.0,57.88,57.94,57.79,57.9,3400.0
2019-05-29 10:55:00,57.88,57.94,57.71,57.78,17381.0,57.88,57.94,57.71,57.78,17381.0
2019-05-29 11:00:00,57.74,57.77,57.67,57.72,3417.0,57.74,57.77,57.67,57.72,3417.0
2019-05-29 11:05:00,57.75,57.79,57.66,57.74,4131.0,57.75,57.79,57.66,57.74,4131.0
2019-05-29 11:10:00,57.71,57.71,57.51,57.51,3688.0,57.71,57.71,57.51,57.51,3688.0
2019-05-29 11:15:00,57.53,57.63,57.49,57.6,9828.0,57.53,57.63,57.49,57.6,9828.0
2019-05-29 11:20:00,57.57,57.67,57.45,57.48,9165.0,57.57,57.67,57.45,57.48,9165.0
2019-05-29 11:25:00,57.46,57.55,57.38,57.55,12470.0,57.46,57.55,57.38,57.55,12470.0
2019-05-29 11:30:00,57.53,57.67,57.5,57.6,6400.0,57.53,57.67,57.5,57.6,6400.0
2019-05-29 11:35:00,57.61,57.62,57.41,57.41,3800.0,57.61,57.62,57.41,57.41,3800.0
2019-05-29 11:40:00,57.47,57.51,57.26,57.32,7711.0,57.47,57.51,57.26,57.32,7711.0
2019-05-29 11:45:00,57.33,57.49,57.32,57.4,4427.0,57.33,57.49,57.32,57.4,4427.0
2019-05-29 11:50:00,57.45,57.46,57.15,57.19,3913.0,57.45,57.46,57.15,57.19,3913.0
2019-05-29 11:55:00,57.16,57.24,57.14,57.2,3351.0,57.16,57.24,57.14,57.2,3351.0
2019-05-29 12:00:00,57.18,57.24,57.17,57.2,2000.0,57.18,57.24,57.17,57.2,2000.0
2019-05-29 12:05:00,57.2,57.28,57.2,57.22,2475.0,57.2,57.28,57.2,57.22,2475.0
2019-05-29 12:10:00,57.2,57.29,57.18,57.25,3000.0,57.2,57.29,57.18,57.25,3000.0
2019-05-29 12:15:00,57.3,57.3,57.2,57.29,3100.0,57.3,57.3,57.2,57.29,3100.0
2019-05-29 12:20:00,57.31,57.35,57.28,57.33,2548.0,57.31,57.35,57.28,57.33,2548.0
2019-05-29 12:25:00,57.39,57.48,57.34,57.48,3778.0,57.39,57.48,57.34,57.48,3778.0
2019-05-29 12:30:00,57.51,57.51,57.4,57.43,6229.0,57.51,57.51,57.4,57.43,6229.0
2019-05-29 12:35:00,57.45,57.49,57.42,57.46,3313.0,57.45,57.49,57.42,57.46,3313.0
2019-05-29 12:40:00,57.43,57.5,57.36,57.47,12385.0,57.43,57.5,57.36,57.47,12385.0
2019-05-29 12:45:00,57.46,57.55,57.37,57.55,8594.0,57.46,57.55,57.37,57.55,8594.0
2019-05-29 12:50:00,57.53,57.6,57.47,57.47,2400.0,57.53,57.6,57.47,57.47,2400.0
2019-05-29 12:55:00,57.49,57.49,57.42,57.43,600.0,57.49,57.49,57.42,57.43,600.0
2019-05-29 13:00:00,57.44,57.45,57.34,57.35,3400.0,57.44,57.45,57.34,57.35,3400.0
2019-05-29 13:05:00,57.35,57.57,57.29,57.57,10134.0,57.35,57.57,57.29,57.57,10134.0
2019-05-29 13:10:00,57.6,57.65,57.57,57.59,3426.0,57.6,57.65,57.57,57.59,3426.0
2019-05-29 13:15:00,57.58,57.6,57.47,57.5,3399.0,57.58,57.6,57.47,57.5,3399.0
2019-05-29 13:20:00,57.46,57.52,57.46,57.52,1100.0,57.46,57.52,57.46,57.52,1100.0
2019-05-29 13:25:00,57.52,57.54,57.39,57.44,2502.0,57.52,57.54,57.39,57.44,2502.0
2019-05-29 13:30:00,57.48,57.58,57.48,57.58,1900.0,57.48,57.58,57.48,57.58,1900.0
2019-05-29 13:35:00,57.55,57.66,57.51,57.65,3700.0,57.55,57.66,57.51,57.65,3700.0
2019-05-29 13:40:00,57.69,57.74,57.63,57.64,4500.0,57.69,57.74,57.63,57.64,4500.0
2019-05-29 13:45:00,57.65,57.8,57.65,57.76,3108.0,57.65,57.8,57.65,57.76,3108.0
2019-05-29 13:50:00,57.76,57.78,57.69,57.69,2037.0,57.76,57.78,57.69,57.69,2037.0
2019-05-29 13:55:00,57.71,57.74,57.67,57.67,4400.0,57.71,57.74,57.67,57.67,4400.0
2019-05-29 14:00:00,57.66,57.79,57.66,57.75,1500.0,57.66,57.79,57.66,57.75,1500.0
2019-05-29 14:05:00,57.74,57.75,57.69,57.7,2097.0,57.74,57.75,57.69,57.7,2097.0
2019-05-29 14:10:00,57.64,57.71,57.61,57.71,3700.0,57.64,57.71,57.61,57.71,3700.0
2019-05-29 14:15:00,57.67,57.74,57.67,57.68,3300.0,57.67,57.74,57.67,57.68,3300.0
2019-05-29 14:20:00,57.69,57.76,57.66,57.7,4854.0,57.69,57.76,57.66,57.7,4854.0
2019-05-29 14:25:00,57.68,57.75,57.59,57.61,5363.0,57.68,57.75,57.59,57.61,5363.0
2019-05-29 14:30:00,57.57,57.6,57.51,57.55,3410.0,57.57,57.6,57.51,57.55,3410.0
2019-05-29 14:35:00,57.55,57.58,57.5,57.5,2200.0,57.55,57.58,57.5,57.5,2200.0
2019-05-29 14:40:00,57.45,57.45,57.35,57.35,4200.0,57.45,57.45,57.35,57.35,4200.0
2019-05-29 14:45:00,57.38,57.43,57.38,57.4,2102.0,57.38,57.43,57.38,57.4,2102.0
2019-05-29 14:50:00,57.39,57.39,57.24,57.31,4883.0,57.39,57.39,57.24,57.31,4883.0
2019-05-29 14:55:00,57.33,57.5,57.3,57.43,4111.0,57.33,57.5,57.3,57.43,4111.0
2019-05-29 15:00:00,57.43,57.43,57.3,57.36,4505.0,57.43,57.43,57.3,57.36,4505.0
2019-05-29 15:05:00,57.34,57.4,57.29,57.39,3400.0,57.34,57.4,57.29,57.39,3400.0
2019-05-29 15:10:00,57.37,57.59,57.36,57.59,5098.0,57.37,57.59,57.36,57.59,5098.0
2019-05-29 15:15:00,57.58,57.59,57.38,57.46,20014.0,57.58,57.59,57.38,57.46,20014.0
2019-05-29 15:20:00,57.44,57.75,57.44,57.69,35223.0,57.44,57.75,57.44,57.69,35223.0
2019-05-29 15:25:00,57.66,57.74,57.65,57.71,8399.0,57.66,57.74,57.65,57.71,8399.0
2019-05-29 15:30:00,57.7,57.78,57.64,57.78,4400.0,57.7,57.78,57.64,57.78,4400.0
2019-05-29 15:35:00,57.8,57.87,57.8,57.83,5150.0,57.8,57.87,57.8,57.83,5150.0
2019-05-29 15:40:00,57.85,57.91,57.83,57.91,9653.0,57.85,57.91,57.83,57.91,9653.0
2019-05-29 15:45:00,57.9,57.9,57.8,57.81,7576.0,57.9,57.9,57.8,57.81,7576.0
2019-05-29 15:50:00,57.81,57.89,57.79,57.89,19569.0,57.81,57.89,57.79,57.89,19569.0
2019-05-29 15:55:00,57.86,57.91,57.84,57.86,28616.0,57.86,57.91,57.84,57.86,28616.0
2019-05-30 09:30:00,58.34,59.27,58.34,58.87,53404.0,58.34,59.27,58.34,58.87,53404.0
2019-05-30 09:35:00,59.0,59.88,58.76,59.87,43042.0,59.0,59.88,58.76,59.87,43042.0
2019-05-30 09:40:00,59.87,59.89,59.24,59.52,15936.0,59.87,59.89,59.24,59.52,15936.0
2019-05-30 09:45:00,59.6,59.97,59.58,59.81,13411.0,59.6,59.97,59.58,59.81,13411.0
2019-05-30 09:50:00,59.78,59.8,59.58,59.62,7149.0,59.78,59.8,59.58,59.62,7149.0
2019-05-30 09:55:00,59.52,59.55,59.3,59.37,7372.0,59.52,59.55,59.3,59.37,7372.0
2019-05-30 10:00:00,59.37,59.6,59.2,59.55,7932.0,59.37,59.6,59.2,59.55,7932.0
2019-05-30 10:05:00,59.6,59.6,59.45,59.49,11697.0,59.6,59.6,59.45,59.49,11697.0
2019-05-30 10:10:00,59.5,59.65,59.44,59.62,16336.0,59.5,59.65,59.44,59.62,16336.0
2019-05-30 10:15:00,59.65,59.7,59.36,59.39,4781.0,59.65,59.7,59.36,59.39,4781.0
2019-05-30 10:20:00,59.38,59.38,59.23,59.33,6300.0,59.38,59.38,59.23,59.33,6300.0
2019-05-30 10:25:00,59.32,59.34,59.25,59.29,7987.0,59.32,59.34,59.25,59.29,7987.0
2019-05-30 10:30:00,59.32,59.67,59.27,59.67,6150.0,59.32,59.67,59.27,59.67,6150.0
2019-05-30 10:35:00,59.64,59.64,59.37,59.4,3284.0,59.64,59.64,59.37,59.4,3284.0
2019-05-30 10:40:00,59.4,59.5,59.34,59.46,3068.0,59.4,59.5,59.34,59.46,3068.0
2019-05-30 10:45:00,59.43,59.43,59.21,59.28,4844.0,59.43,59.43,59.21,59.28,4844.0
2019-05-30 10:50:00,59.26,59.35,59.06,59.28,20262.0,59.26,59.35,59.06,59.28,20262.0
2019-05-30 10:55:00,59.28,59.42,59.28,59.38,7600.0,59.28,59.42,59.28,59.38,7600.0
2019-05-30 11:00:00,59.34,59.35,59.2,59.35,11249.0,59.34,59.35,59.2,59.35,11249.0
2019-05-30 11:05:00,59.33,59.36,59.26,59.3,12175.0,59.33,59.36,59.26,59.3,12175.0
2019-05-30 11:10:00,59.3,59.38,59.24,59.36,10110.0,59.3,59.38,59.24,59.36,10110.0
2019-05-30 11:15:00,59.35,59.35,59.26,59.26,4289.0,59.35,59.35,59.26,59.26,4289.0
2019-05-30 11:20:00,59.27,59.27,59.17,59.24,5963.0,59.27,59.27,59.17,59.24,5963.0
2019-05-30 11:25:00,59.23,59.34,59.2,59.3,8098.0,59.23,59.34,59.2,59.3,8098.0
2019-05-30 11:30:00,59.29,59.36,59.25,59.36,6900.0,59.29,59.36,59.25,59.36,6900.0
2019-05-30 11:35:00,59.37,59.38,59.29,59.3,4850.0,59.37,59.38,59.29,59.3,4850.0
2019-05-30 11:40:00,59.37,59.39,59.25,59.26,3600.0,59.37,59.39,59.25,59.26,3600.0
2019-05-30 11:45:00,59.3,59.36,59.29,59.3,3000.0,59.3,59.36,59.29,59.3,3000.0
2019-05-30 11:50:00,59.27,59.3,59.16,59.3,3200.0,59.27,59.3,59.16,59.3,3200.0
2019-05-30 11:55:00,59.3,59.4,59.27,59.27,8285.0,59.3,59.4,59.27,59.27,8285.0
2019-05-30 12:00:00,59.28,59.3,59.19,59.24,3400.0,59.28,59.3,59.19,59.24,3400.0
2019-05-30 12:05:00,59.21,59.25,59.12,59.19,6800.0,59.21,59.25,59.12,59.19,6800.0
2019-05-30 12:10:00,59.22,59.3,59.21,59.21,3177.0,59.22,59.3,59.21,59.21,3177.0
2019-05-30 12:15:00,59.18,59.35,59.18,59.34,5806.0,59.18,59.35,59.18,59.34,5806.0
2019-05-30 12:20:00,59.3,59.62,59.3,59.55,16625.0,59.3,59.62,59.3,59.55,16625.0
2019-05-30 12:25:00,59.43,59.48,59.4,59.43,8993.0,59.43,59.48,59.4,59.43,8993.0
2019-05-30 12:30:00,59.47,59.49,59.3,59.31,3647.0,59.47,59.49,59.3,59.31,3647.0
2019-05-30 12:35:00,59.36,59.49,59.33,59.47,8596.0,59.36,59.49,59.33,59.47,8596.0
2019-05-30 12:40:00,59.49,59.5,59.38,59.44,14682.0,59.49,59.5,59.38,59.44,14682.0
2019-05-30 12:45:00,59.45,59.45,59.35,59.37,5395.0,59.45,59.45,59.35,59.37,5395.0
2019-05-30 12:50:00,59.38,59.42,59.32,59.37,5757.0,59.38,59.42,59.32,59.37,5757.0
2019-05-30 12:55:00,59.35,59.38,59.33,59.38,2014.0,59.35,59.38,59.33,59.38,2014.0
2019-05-30 13:00:00,59.38,59.42,59.25,59.25,9620.0,59.38,59.42,59.25,59.25,9620.0
2019-05-30 13:05:00,59.25,59.27,59.18,59.27,3474.0,59.25,59.27,59.18,59.27,3474.0
2019-05-30 13:10:00,59.27,59.33,59.27,59.33,2835.0,59.27,59.33,59.27,59.33,2835.0
2019-05-30 13:15:00,59.32,59.37,59.31,59.32,1000.0,59.32,59.37,59.31,59.32,1000.0
2019-05-30 13:20:00,59.31,59.34,59.28,59.34,4168.0,59.31,59.34,59.28,59.34,4168.0
2019-05-30 13:25:00,59.31,59.34,59.28,59.3,2000.0,59.31,59.34,59.28,59.3,2000.0
2019-05-30 13:30:00,59.3,59.32,59.24,59.24,3200.0,59.3,59.32,59.24,59.24,3200.0
2019-05-30 13:35:00,59.24,59.34,59.2,59.32,3525.0,59.24,59.34,59.2,59.32,3525.0
2019-05-30 13:40:00,59.31,59.33,59.28,59.31,3000.0,59.31,59.33,59.28,59.31,3000.0
2019-05-30 13:45:00,59.32,59.38,59.3,59.34,3861.0,59.32,59.38,59.3,59.34,3861.0
2019-05-30 13:50:00,59.38,59.4,59.35,59.4,19700.0,59.38,59.4,59.35,59.4,19700.0
2019-05-30 13:55:00,59.4,59.43,59.35,59.36,2923.0,59.4,59.43,59.35,59.36,2923.0
2019-05-30 14:00:00,59.34,59.45,59.33,59.45,5200.0,59.34,59.45,59.33,59.45,5200.0
2019-05-30 14:05:00,59.42,59.43,59.38,59.43,9227.0,59.42,59.43,59.38,59.43,9227.0
2019-05-30 14:10:00,59.43,59.48,59.39,59.41,7200.0,59.43,59.48,59.39,59.41,7200.0
2019-05-30 14:15:00,59.4,59.41,59.3,59.37,8165.0,59.4,59.41,59.3,59.37,8165.0
2019-05-30 14:20:00,59.37,59.37,59.3,59.32,9879.0,59.37,59.37,59.3,59.32,9879.0
2019-05-30 14:25:00,59.37,59.38,59.32,59.36,3591.0,59.37,59.38,59.32,59.36,3591.0
2019-05-30 14:30:00,59.35,59.39,59.34,59.38,5831.0,59.35,59.39,59.34,59.38,5831.0
2019-05-30 14:35:00,59.39,59.39,59.19,59.2,27594.0,59.39,59.39,59.19,59.2,27594.0
2019-05-30 14:40:00,59.23,59.25,59.18,59.2,8804.0,59.23,59.25,59.18,59.2,8804.0
2019-05-30 14:45:00,59.22,59.39,59.2,59.38,15818.0,59.22,59.39,59.2,59.38,15818.0
2019-05-30 14:50:00,59.36,59.44,59.3,59.42,16283.0,59.36,59.44,59.3,59.42,16283.0
2019-05-30 14:55:00,59.43,59.55,59.43,59.52,16073.0,59.43,59.55,59.43,59.52,16073.0
2019-05-30 15:00:00,59.48,59.53,59.46,59.51,18836.0,59.48,59.53,59.46,59.51,18836.0
2019-05-30 15:05:00,59.51,59.59,59.48,59.55,17537.0,59.51,59.59,59.48,59.55,17537.0
2019-05-30 15:10:00,59.55,59.71,59.53,59.71,8082.0,59.55,59.71,59.53,59.71,8082.0
2019-05-30 15:15:00,59.7,59.7,59.61,59.62,8893.0,59.7,59.7,59.61,59.62,8893.0
2019-05-30 15:20:00,59.59,59.72,59.59,59.72,13012.0,59.59,59.72,59.59,59.72,13012.0
2019-05-30 15:25:00,59.69,59.84,59.67,59.8,15731.0,59.69,59.84,59.67,59.8,15731.0
2019-05-30 15:30:00,59.81,59.86,59.74,59.86,15667.0,59.81,59.86,59.74,59.86,15667.0
2019-05-30 15:35:00,59.86,59.91,59.82,59.88,16762.0,59.86,59.91,59.82,59.88,16762.0
2019-05-30 15:40:00,59.85,59.87,59.7,59.77,13740.0,59.85,59.87,59.7,59.77,13740.0
2019-05-30 15:45:00,59.77,59.92,59.74,59.89,20072.0,59.77,59.92,59.74,59.89,20072.0
2019-05-30 15:50:00,59.88,59.9,59.72,59.72,20183.0,59.88,59.9,59.72,59.72,20183.0
2019-05-30 15:55:00,59.73,59.75,59.6,59.64,74359.0,59.73,59.75,59.6,59.64,74359.0
2019-05-31 09:30:00,58.92,59.0,58.65,58.65,14600.0,58.92,59.0,58.65,58.65,14600.0
2019-05-31 09:35:00,58.75,58.75,58.23,58.65,29948.0,58.75,58.75,58.23,58.65,29948.0
2019-05-31 09:40:00,58.67,58.77,58.56,58.65,16391.0,58.67,58.77,58.56,58.65,16391.0
2019-05-31 09:45:00,58.77,58.77,58.58,58.63,3300.0,58.77,58.77,58.58,58.63,3300.0
2019-05-31 09:50:00,58.62,58.62,58.26,58.41,11023.0,58.62,58.62,58.26,58.41,11023.0
2019-05-31 09:55:00,58.35,58.48,58.25,58.48,11425.0,58.35,58.48,58.25,58.48,11425.0
2019-05-31 10:00:00,58.47,58.73,58.4,58.66,8448.0,58.47,58.73,58.4,58.66,8448.0
2019-05-31 10:05:00,58.73,58.8,58.54,58.57,3900.0,58.73,58.8,58.54,58.57,3900.0
2019-05-31 10:10:00,58.55,58.71,58.46,58.46,8279.0,58.55,58.71,58.46,58.46,8279.0
2019-05-31 10:15:00,58.5,58.71,58.5,58.66,4242.0,58.5,58.71,58.5,58.66,4242.0
2019-05-31 10:20:00,58.6,58.78,58.59,58.73,7030.0,58.6,58.78,58.59,58.73,7030.0
2019-05-31 10:25:00,58.7,58.82,58.68,58.79,2953.0,58.7,58.82,58.68,58.79,2953.0
2019-05-31 10:30:00,58.78,58.79,58.61,58.69,6150.0,58.78,58.79,58.61,58.69,6150.0
2019-05-31 10:35:00,58.65,58.75,58.6,58.62,4000.0,58.65,58.75,58.6,58.62,4000.0
2019-05-31 10:40:00,58.56,58.56,58.29,58.29,6205.0,58.56,58.56,58.29,58.29,6205.0
2019-05-31 10:45:00,58.31,58.36,58.2,58.36,14326.0,58.31,58.36,58.2,58.36,14326.0
2019-05-31 10:50:00,58.38,58.41,58.33,58.37,6591.0,58.38,58.41,58.33,58.37,6591.0
2019-05-31 10:55:00,58.38,58.58,58.33,58.58,13242.0,58.38,58.58,58.33,58.58,13242.0
2019-05-31 11:00:00,58.57,58.6,58.27,58.27,13958.0,58.57,58.6,58.27,58.27,13958.0
2019-05-31 11:05:00,58.31,58.33,58.27,58.27,4226.0,58.31,58.33,58.27,58.27,4226.0
2019-05-31 11:10:00,58.24,58.36,58.24,58.34,4253.0,58.24,58.36,58.24,58.34,4253.0
2019-05-31 11:15:00,58.35,58.4,58.31,58.34,7280.0,58.35,58.4,58.31,58.34,7280.0
2019-05-31 11:20:00,58.33,58.4,58.31,58.35,3670.0,58.33,58.4,58.31,58.35,3670.0
2019-05-31 11:25:00,58.33,58.34,58.2,58.3,9524.0,58.33,58.34,58.2,58.3,9524.0
2019-05-31 11:30:00,58.3,58.31,58.15,58.19,24209.0,58.3,58.31,58.15,58.19,24209.0
2019-05-31 11:35:00,58.18,58.23,58.15,58.15,3600.0,58.18,58.23,58.15,58.15,3600.0
2019-05-31 11:40:00,58.15,58.15,58.04,58.12,10439.0,58.15,58.15,58.04,58.12,10439.0
2019-05-31 11:45:00,58.15,58.15,57.99,58.04,7397.0,58.15,58.15,57.99,58.04,7397.0
2019-05-31 11:50:00,58.04,58.1,58.02,58.07,1600.0,58.04,58.1,58.02,58.07,1600.0
2019-05-31 11:55:00,58.0,58.0,57.84,57.96,8205.0,58.0,58.0,57.84,57.96,8205.0
2019-05-31 12:00:00,57.95,57.95,57.81,57.81,5332.0,57.95,57.95,57.81,57.81,5332.0
2019-05-31 12:05:00,57.85,57.89,57.69,57.73,7885.0,57.85,57.89,57.69,57.73,7885.0
2019-05-31 12:10:00,57.7,57.73,57.59,57.64,5425.0,57.7,57.73,57.59,57.64,5425.0
2019-05-31 12:15:00,57.64,57.7,57.58,57.67,8019.0,57.64,57.7,57.58,57.67,8019.0
2019-05-31 12:20:00,57.66,57.66,57.51,57.58,5976.0,57.66,57.66,57.51,57.58,5976.0
2019-05-31 12:25:00,57.58,57.6,57.47,57.55,4745.0,57.58,57.6,57.47,57.55,4745.0
2019-05-31 12:30:00,57.52,57.56,57.49,57.55,1500.0,57.52,57.56,57.49,57.55,1500.0
2019-05-31 12:35:00,57.55,57.56,57.45,57.51,5530.0,57.55,57.56,57.45,57.51,5530.0
2019-05-31 12:40:00,57.51,57.57,57.46,57.49,3445.0,57.51,57.57,57.46,57.49,3445.0
2019-05-31 12:45:00,57.5,57.55,57.46,57.55,2581.0,57.5,57.55,57.46,57.55,2581.0
2019-05-31 12:50:00,57.52,57.57,57.49,57.54,5065.0,57.52,57.57,57.49,57.54,5065.0
2019-05-31 12:55:00,57.53,57.53,57.24,57.27,22746.0,57.53,57.53,57.24,57.27,22746.0
2019-05-31 13:00:00,57.23,57.4,57.23,57.4,10175.0,57.23,57.4,57.23,57.4,10175.0
2019-05-31 13:05:00,57.4,57.47,57.34,57.45,3600.0,57.4,57.47,57.34,57.45,3600.0
2019-05-31 13:10:00,57.45,57.58,57.45,57.54,9872.0,57.45,57.58,57.45,57.54,9872.0
2019-05-31 13:15:00,57.51,57.57,57.49,57.54,6200.0,57.51,57.57,57.49,57.54,6200.0
2019-05-31 13:20:00,57.52,57.55,57.48,57.52,10735.0,57.52,57.55,57.48,57.52,10735.0
2019-05-31 13:25:00,57.52,57.6,57.5,57.58,3000.0,57.52,57.6,57.5,57.58,3000.0
2019-05-31 13:30:00,57.6,57.6,57.52,57.58,6411.0,57.6,57.6,57.52,57.58,6411.0
2019-05-31 13:35:00,57.56,57.6,57.53,57.55,2500.0,57.56,57.6,57.53,57.55,2500.0
2019-05-31 13:40:00,57.56,57.56,57.43,57.45,5528.0,57.56,57.56,57.43,57.45,5528.0
2019-05-31 13:45:00,57.45,57.56,57.4,57.55,7917.0,57.45,57.56,57.4,57.55,7917.0
2019-05-31 13:50:00,57.54,57.55,57.45,57.53,4000.0,57.54,57.55,57.45,57.53,4000.0
2019-05-31 13:55:00,57.53,57.53,57.46,57.49,9826.0,57.53,57.53,57.46,57.49,9826.0
2019-05-31 14:00:00,57.48,57.48,57.33,57.39,7944.0,57.48,57.48,57.33,57.39,7944.0
2019-05-31 14:05:00,57.39,57.43,57.34,57.41,4842.0,57.39,57.43,57.34,57.41,4842.0
2019-05-31 14:10:00,57.42,57.46,57.34,57.34,2594.0,57.42,57.46,57.34,57.34,2594.0
2019-05-31 14:15:00,57.33,57.42,57.32,57.36,6730.0,57.33,57.42,57.32,57.36,6730.0
2019-05-31 14:20:00,57.3,57.32,57.27,57.3,2604.0,57.3,57.32,57.27,57.3,2604.0
2019-05-31 14:25:00,57.28,57.28,57.19,57.21,8305.0,57.28,57.28,57.19,57.21,8305.0
2019-05-31 14:30:00,57.18,57.24,57.12,57.16,7947.0,57.18,57.24,57.12,57.16,7947.0
2019-05-31 14:35:00,57.17,57.25,57.17,57.24,4326.0,57.17,57.25,57.17,57.24,4326.0
2019-05-31 14:40:00,57.21,57.38,57.17,57.35,12777.0,57.21,57.38,57.17,57.35,12777.0
2019-05-31 14:45:00,57.37,57.41,57.35,57.38,2900.0,57.37,57.41,57.35,57.38,2900.0
2019-05-31 14:50:00,57.34,57.38,57.31,57.37,3841.0,57.34,57.38,57.31,57.37,3841.0
2019-05-31 14:55:00,57.33,57.38,57.25,57.25,5496.0,57.33,57.38,57.25,57.25,5496.0
2019-05-31 15:00:00,57.28,57.3,57.19,57.21,5800.0,57.28,57.3,57.19,57.21,5800.0
2019-05-31 15:05:00,57.19,57.29,57.19,57.24,5106.0,57.19,57.29,57.19,57.24,5106.0
2019-05-31 15:10:00,57.23,57.46,57.22,57.46,11421.0,57.23,57.46,57.22,57.46,11421.0
2019-05-31 15:15:00,57.46,57.54,57.4,57.49,16582.0,57.46,57.54,57.4,57.49,16582.0
2019-05-31 15:20:00,57.5,57.64,57.5,57.57,16501.0,57.5,57.64,57.5,57.57,16501.0
2019-05-31 15:25:00,57.56,57.69,57.46,57.65,16653.0,57.56,57.69,57.46,57.65,16653.0
2019-05-31 15:30:00,57.66,57.72,57.57,57.71,26995.0,57.66,57.72,57.57,57.71,26995.0
2019-05-31 15:35:00,57.67,57.68,57.53,57.57,13006.0,57.67,57.68,57.53,57.57,13006.0
2019-05-31 15:40:00,57.58,57.73,57.58,57.73,20138.0,57.58,57.73,57.58,57.73,20138.0
2019-05-31 15:45:00,57.73,57.91,57.72,57.88,33790.0,57.73,57.91,57.72,57.88,33790.0
2019-05-31 15:50:00,57.88,57.96,57.76,57.95,43401.0,57.88,57.96,57.76,57.95,43401.0
2019-05-31 15:55:00,57.94,58.15,57.93,58.07,196658.0,57.94,58.15,57.93,58.07,196658.0
2019-06-03 09:30:00,58.0,58.02,57.4,57.78,37412.0,58.0,58.02,57.4,57.78,37412.0
2019-06-03 09:35:00,57.8,58.09,57.63,58.06,12922.0,57.8,58.09,57.63,58.06,12922.0
2019-06-03 09:40:00,58.12,58.12,57.99,57.99,2534.0,58.12,58.12,57.99,57.99,2534.0
2019-06-03 09:45:00,57.97,58.14,57.83,58.09,12034.0,57.97,58.14,57.83,58.09,12034.0
2019-06-03 09:50:00,58.14,58.5,58.12,58.39,11782.0,58.14,58.5,58.12,58.39,11782.0
2019-06-03 09:55:00,58.32,58.44,58.23,58.4,17374.0,58.32,58.44,58.23,58.4,17374.0
2019-06-03 10:00:00,58.42,58.71,58.3,58.71,15544.0,58.42,58.71,58.3,58.71,15544.0
2019-06-03 10:05:00,58.66,58.91,58.6,58.89,17297.0,58.66,58.91,58.6,58.89,17297.0
2019-06-03 10:10:00,58.88,58.88,58.79,58.81,4400.0,58.88,58.88,58.79,58.81,4400.0
2019-06-03 10:15:00,58.83,58.99,58.8,58.93,15715.0,58.83,58.99,58.8,58.93,15715.0
2019-06-03 10:20:00,58.94,58.94,58.88,58.92,6462.0,58.94,58.94,58.88,58.92,6462.0
2019-06-03 10:25:00,58.89,59.06,58.76,59.06,11444.0,58.89,59.06,58.76,59.06,11444.0
2019-06-03 10:30:00,59.07,59.24,59.05,59.13,16869.0,59.07,59.24,59.05,59.13,16869.0
2019-06-03 10:35:00,59.12,59.3,59.08,59.26,6118.0,59.12,59.3,59.08,59.26,6118.0
2019-06-03 10:40:00,59.28,59.49,59.28,59.44,5858.0,59.28,59.49,59.28,59.44,5858.0
2019-06-03 10:45:00,59.45,59.58,59.44,59.46,7940.0,59.45,59.58,59.44,59.46,7940.0
2019-06-03 10:50:00,59.44,59.83,59.42,59.81,22688.0,59.44,59.83,59.42,59.81,22688.0
2019-06-03 10:55:00,59.79,59.88,59.75,59.78,16650.0,59.79,59.88,59.75,59.78,16650.0
2019-06-03 11:00:00,59.81,59.83,59.64,59.73,10092.0,59.81,59.83,59.64,59.73,10092.0
2019-06-03 11:05:00,59.66,59.68,59.52,59.53,10316.0,59.66,59.68,59.52,59.53,10316.0
2019-06-03 11:10:00,59.5,59.56,59.37,59.38,13790.0,59.5,59.56,59.37,59.38,13790.0
2019-06-03 11:15:00,59.39,59.39,59.19,59.21,7200.0,59.39,59.39,59.19,59.21,7200.0
2019-06-03 11:20:00,59.18,59.23,59.1,59.14,18241.0,59.18,59.23,59.1,59.14,18241.0
2019-06-03 11:25:00,59.12,59.15,58.93,59.05,19114.0,59.12,59.15,58.93,59.05,19114.0
2019-06-03 11:30:00,59.02,59.1,58.97,59.0,9956.0,59.02,59.1,58.97,59.0,9956.0
2019-06-03 11:35:00,59.02,59.02,58.87,58.92,6903.0,59.02,59.02,58.87,58.92,6903.0
2019-06-03 11:40:00,58.91,58.99,58.88,58.99,3876.0,58.91,58.99,58.88,58.99,3876.0
2019-06-03 11:45:00,58.98,59.03,58.93,58.98,5013.0,58.98,59.03,58.93,58.98,5013.0
2019-06-03 11:50:00,58.96,59.13,58.96,59.13,14250.0,58.96,59.13,58.96,59.13,14250.0
2019-06-03 11:55:00,59.09,59.11,59.01,59.01,6611.0,59.09,59.11,59.01,59.01,6611.0
2019-06-03 12:00:00,59.01,59.15,58.99,59.08,3760.0,59.01,59.15,58.99,59.08,3760.0
2019-06-03 12:05:00,59.06,59.06,58.75,58.91,23117.0,59.06,59.06,58.75,58.91,23117.0
2019-06-03 12:10:00,58.92,58.94,58.76,58.89,14807.0,58.92,58.94,58.76,58.89,14807.0
2019-06-03 12:15:00,58.85,58.92,58.84,58.86,2400.0,58.85,58.92,58.84,58.86,2400.0
2019-06-03 12:20:00,58.86,58.88,58.64,58.66,8267.0,58.86,58.88,58.64,58.66,8267.0
2019-06-03 12:25:00,58.64,58.77,58.63,58.7,6000.0,58.64,58.77,58.63,58.7,6000.0
2019-06-03 12:30:00,58.69,58.74,58.54,58.55,5374.0,58.69,58.74,58.54,58.55,5374.0
2019-06-03 12:35:00,58.55,58.69,58.55,58.67,3982.0,58.55,58.69,58.55,58.67,3982.0
2019-06-03 12:40:00,58.64,58.66,58.6,58.64,4279.0,58.64,58.66,58.6,58.64,4279.0
2019-06-03 12:45:00,58.64,58.75,58.64,58.72,8492.0,58.64,58.75,58.64,58.72,8492.0
2019-06-03 12:50:00,58.73,58.73,58.66,58.71,2100.0,58.73,58.73,58.66,58.71,2100.0
2019-06-03 12:55:00,58.7,58.82,58.7,58.77,4507.0,58.7,58.82,58.7,58.77,4507.0
2019-06-03 13:00:00,58.76,58.85,58.73,58.85,3810.0,58.76,58.85,58.73,58.85,3810.0
2019-06-03 13:05:00,58.82,58.88,58.78,58.85,3326.0,58.82,58.88,58.78,58.85,3326.0
2019-06-03 13:10:00,58.88,58.89,58.81,58.85,2900.0,58.88,58.89,58.81,58.85,2900.0
2019-06-03 13:15:00,58.84,58.92,58.83,58.89,2708.0,58.84,58.92,58.83,58.89,2708.0
2019-06-03 13:20:00,58.9,58.94,58.88,58.89,4689.0,58.9,58.94,58.88,58.89,4689.0
2019-06-03 13:25:00,58.91,59.49,58.91,59.15,16479.0,58.91,59.49,58.91,59.15,16479.0
2019-06-03 13:30:00,59.15,59.15,58.87,58.88,5104.0,59.15,59.15,58.87,58.88,5104.0
2019-06-03 13:35:00,58.92,58.92,58.72,58.73,6800.0,58.92,58.92,58.72,58.73,6800.0
2019-06-03 13:40:00,58.74,58.97,58.67,58.92,5925.0,58.74,58.97,58.67,58.92,5925.0
2019-06-03 13:45:00,58.9,58.97,58.86,58.91,3200.0,58.9,58.97,58.86,58.91,3200.0
2019-06-03 13:50:00,58.89,59.06,58.89,58.99,2772.0,58.89,59.06,58.89,58.99,2772.0
2019-06-03 13:55:00,59.01,59.17,58.98,59.17,4795.0,59.01,59.17,58.98,59.17,4795.0
2019-06-03 14:00:00,59.21,59.36,59.14,59.27,5721.0,59.21,59.36,59.14,59.27,5721.0
2019-06-03 14:05:00,59.32,59.32,59.21,59.24,3969.0,59.32,59.32,59.21,59.24,3969.0
2019-06-03 14:10:00,59.26,59.26,59.15,59.18,3212.0,59.26,59.26,59.15,59.18,3212.0
2019-06-03 14:15:00,59.18,59.18,59.06,59.06,2353.0,59.18,59.18,59.06,59.06,2353.0
2019-06-03 14:20:00,59.06,59.14,59.06,59.07,3540.0,59.06,59.14,59.06,59.07,3540.0
2019-06-03 14:25:00,59.07,59.1,59.0,59.02,5410.0,59.07,59.1,59.0,59.02,5410.0
2019-06-03 14:30:00,59.05,59.1,58.77,58.84,13750.0,59.05,59.1,58.77,58.84,13750.0
2019-06-03 14:35:00,58.86,58.87,58.7,58.74,6500.0,58.86,58.87,58.7,58.74,6500.0
2019-06-03 14:40:00,58.72,58.79,58.71,58.72,5693.0,58.72,58.79,58.71,58.72,5693.0
2019-06-03 14:45:00,58.79,58.81,58.7,58.7,4281.0,58.79,58.81,58.7,58.7,4281.0
2019-06-03 14:50:00,58.7,58.73,58.65,58.68,7022.0,58.7,58.73,58.65,58.68,7022.0
2019-06-03 14:55:00,58.7,58.73,58.58,58.6,6854.0,58.7,58.73,58.58,58.6,6854.0
2019-06-03 15:00:00,58.62,58.63,58.41,58.44,5699.0,58.62,58.63,58.41,58.44,5699.0
2019-06-03 15:05:00,58.46,58.54,58.43,58.43,3343.0,58.46,58.54,58.43,58.43,3343.0
2019-06-03 15:10:00,58.4,58.55,58.37,58.55,3772.0,58.4,58.55,58.37,58.55,3772.0
2019-06-03 15:15:00,58.59,58.6,58.49,58.52,2538.0,58.59,58.6,58.49,58.52,2538.0
2019-06-03 15:20:00,58.5,58.8,58.5,58.74,5677.0,58.5,58.8,58.5,58.74,5677.0
2019-06-03 15:25:00,58.7,58.75,58.53,58.53,5750.0,58.7,58.75,58.53,58.53,5750.0
2019-06-03 15:30:00,58.54,58.59,58.47,58.59,8588.0,58.54,58.59,58.47,58.59,8588.0
2019-06-03 15:35:00,58.59,58.75,58.59,58.69,7933.0,58.59,58.75,58.59,58.69,7933.0
2019-06-03 15:40:00,58.71,58.78,58.64,58.77,11816.0,58.71,58.78,58.64,58.77,11816.0
2019-06-03 15:45:00,58.78,58.85,58.69,58.71,16255.0,58.78,58.85,58.69,58.71,16255.0
2019-06-03 15:50:00,58.71,58.8,58.57,58.61,31989.0,58.71,58.8,58.57,58.61,31989.0
2019-06-03 15:55:00,58.61,58.83,58.61,58.74,69905.0,58.61,58.83,58.61,58.74,69905.0
2019-06-04 09:30:00,59.56,59.89,59.29,59.85,22330.0,59.56,59.89,59.29,59.85,22330.0
2019-06-04 09:35:00,59.88,60.46,59.88,60.42,47660.0,59.88,60.46,59.88,60.42,47660.0
2019-06-04 09:40:00,60.44,60.96,60.44,60.9,48281.0,60.44,60.96,60.44,60.9,48281.0
2019-06-04 09:45:00,60.92,61.17,60.67,60.67,18789.0,60.92,61.17,60.67,60.67,18789.0
2019-06-04 09:50:00,60.75,60.75,60.45,60.49,33851.0,60.75,60.75,60.45,60.49,33851.0
2019-06-04 09:55:00,60.52,60.62,60.38,60.46,18852.0,60.52,60.62,60.38,60.46,18852.0
2019-06-04 10:00:00,60.48,60.73,60.4,60.58,15235.0,60.48,60.73,60.4,60.58,15235.0
2019-06-04 10:05:00,60.58,60.58,60.28,60.29,13132.0,60.58,60.58,60.28,60.29,13132.0
2019-06-04 10:10:00,60.25,60.3,60.1,60.2,7050.0,60.25,60.3,60.1,60.2,7050.0
2019-06-04 10:15:00,60.3,60.45,60.19,60.37,17491.0,60.3,60.45,60.19,60.37,17491.0
2019-06-04 10:20:00,60.36,60.36,60.05,60.14,21431.0,60.36,60.36,60.05,60.14,21431.0
2019-06-04 10:25:00,60.14,60.55,60.12,60.54,5992.0,60.14,60.55,60.12,60.54,5992.0
2019-06-04 10:30:00,60.56,60.7,60.49,60.65,8175.0,60.56,60.7,60.49,60.65,8175.0
2019-06-04 10:35:00,60.64,60.66,60.42,60.42,13948.0,60.64,60.66,60.42,60.42,13948.0
2019-06-04 10:40:00,60.42,60.5,60.37,60.5,8696.0,60.42,60.5,60.37,60.5,8696.0
2019-06-04 10:45:00,60.48,60.48,60.26,60.34,3770.0,60.48,60.48,60.26,60.34,3770.0
2019-06-04 10:50:00,60.36,60.42,60.31,60.36,3600.0,60.36,60.42,60.31,60.36,3600.0
2019-06-04 10:55:00,60.45,60.6,60.45,60.53,10478.0,60.45,60.6,60.45,60.53,10478.0
2019-06-04 11:00:00,60.53,60.72,60.51,60.68,5791.0,60.53,60.72,60.51,60.68,5791.0
2019-06-04 11:05:00,60.66,60.94,60.66,60.81,43032.0,60.66,60.94,60.66,60.81,43032.0
2019-06-04 11:10:00,60.8,60.84,60.74,60.8,7529.0,60.8,60.84,60.74,60.8,7529.0
2019-06-04 11:15:00,60.85,60.85,60.7,60.73,2434.0,60.85,60.85,60.7,60.73,2434.0
2019-06-04 11:20:00,60.79,60.88,60.73,60.78,2250.0,60.79,60.88,60.73,60.78,2250.0
2019-06-04 11:25:00,60.79,60.92,60.77,60.86,3900.0,60.79,60.92,60.77,60.86,3900.0
2019-06-04 11:30:00,60.88,60.91,60.78,60.79,3800.0,60.88,60.91,60.78,60.79,3800.0
2019-06-04 11:35:00,60.79,60.84,60.71,60.84,6284.0,60.79,60.84,60.71,60.84,6284.0
2019-06-04 11:40:00,60.83,60.86,60.71,60.71,4100.0,60.83,60.86,60.71,60.71,4100.0
2019-06-04 11:45:00,60.76,60.95,60.76,60.95,8222.0,60.76,60.95,60.76,60.95,8222.0
2019-06-04 11:50:00,60.94,60.96,60.9,60.9,3789.0,60.94,60.96,60.9,60.9,3789.0
2019-06-04 11:55:00,60.9,60.93,60.75,60.75,8445.0,60.9,60.93,60.75,60.75,8445.0
2019-06-04 12:00:00,60.76,60.78,60.56,60.57,7206.0,60.76,60.78,60.56,60.57,7206.0
2019-06-04 12:05:00,60.54,60.68,60.54,60.63,2011.0,60.54,60.68,60.54,60.63,2011.0
2019-06-04 12:10:00,60.69,60.69,60.61,60.67,1250.0,60.69,60.69,60.61,60.67,1250.0
2019-06-04 12:15:00,60.64,60.64,60.55,60.62,1100.0,60.64,60.64,60.55,60.62,1100.0
2019-06-04 12:20:00,60.65,60.7,60.65,60.66,2811.0,60.65,60.7,60.65,60.66,2811.0
2019-06-04 12:25:00,60.7,60.73,60.66,60.69,3325.0,60.7,60.73,60.66,60.69,3325.0
2019-06-04 12:30:00,60.67,60.67,60.56,60.6,2050.0,60.67,60.67,60.56,60.6,2050.0
2019-06-04 12:35:00,60.63,60.7,60.6,60.7,4175.0,60.63,60.7,60.6,60.7,4175.0
2019-06-04 12:40:00,60.71,60.73,60.65,60.68,1800.0,60.71,60.73,60.65,60.68,1800.0
2019-06-04 12:45:00,60.7,60.71,60.61,60.65,7429.0,60.7,60.71,60.61,60.65,7429.0
2019-06-04 12:50:00,60.63,60.67,60.57,60.63,5616.0,60.63,60.67,60.57,60.63,5616.0
2019-06-04 12:55:00,60.63,60.69,60.61,60.62,2032.0,60.63,60.69,60.61,60.62,2032.0
2019-06-04 13:00:00,60.64,60.76,60.64,60.69,2869.0,60.64,60.76,60.64,60.69,2869.0
2019-06-04 13:05:00,60.68,60.75,60.65,60.74,4825.0,60.68,60.75,60.65,60.74,4825.0
2019-06-04 13:10:00,60.75,60.75,60.65,60.65,5066.0,60.75,60.75,60.65,60.65,5066.0
2019-06-04 13:15:00,60.66,60.71,60.64,60.7,4241.0,60.66,60.71,60.64,60.7,4241.0
2019-06-04 13:20:00,60.68,60.75,60.63,60.7,6130.0,60.68,60.75,60.63,60.7,6130.0
2019-06-04 13:25:00,60.7,60.73,60.68,60.69,7802.0,60.7,60.73,60.68,60.69,7802.0
2019-06-04 13:30:00,60.7,60.74,60.67,60.72,11652.0,60.7,60.74,60.67,60.72,11652.0
2019-06-04 13:35:00,60.69,60.69,60.55,60.62,6957.0,60.69,60.69,60.55,60.62,6957.0
2019-06-04 13:40:00,60.59,60.69,60.54,60.68,7655.0,60.59,60.69,60.54,60.68,7655.0
2019-06-04 13:45:00,60.68,60.73,60.64,60.72,4088.0,60.68,60.73,60.64,60.72,4088.0
2019-06-04 13:50:00,60.74,60.8,60.73,60.75,3300.0,60.74,60.8,60.73,60.75,3300.0
2019-06-04 13:55:00,60.78,60.86,60.76,60.83,2678.0,60.78,60.86,60.76,60.83,2678.0
2019-06-04 14:00:00,60.85,60.85,60.78,60.83,2150.0,60.85,60.85,60.78,60.83,2150.0
2019-06-04 14:05:00,60.83,60.83,60.72,60.77,5015.0,60.83,60.83,60.72,60.77,5015.0
2019-06-04 14:10:00,60.8,60.83,60.77,60.8,2600.0,60.8,60.83,60.77,60.8,2600.0
2019-06-04 14:15:00,60.83,60.85,60.73,60.85,6230.0,60.83,60.85,60.73,60.85,6230.0
2019-06-04 14:20:00,60.84,60.85,60.74,60.8,14338.0,60.84,60.85,60.74,60.8,14338.0
2019-06-04 14:25:00,60.8,60.84,60.78,60.84,4464.0,60.8,60.84,60.78,60.84,4464.0
2019-06-04 14:30:00,60.83,60.85,60.78,60.83,5799.0,60.83,60.85,60.78,60.83,5799.0
2019-06-04 14:35:00,60.84,60.87,60.82,60.85,6484.0,60.84,60.87,60.82,60.85,6484.0
2019-06-04 14:40:00,60.85,60.85,60.8,60.82,4900.0,60.85,60.85,60.8,60.82,4900.0
2019-06-04 14:45:00,60.82,60.85,60.8,60.84,3370.0,60.82,60.85,60.8,60.84,3370.0
2019-06-04 14:50:00,60.87,60.87,60.77,60.81,4640.0,60.87,60.87,60.77,60.81,4640.0
2019-06-04 14:55:00,60.79,60.86,60.73,60.74,7298.0,60.79,60.86,60.73,60.74,7298.0
2019-06-04 15:00:00,60.76,60.85,60.73,60.82,4150.0,60.76,60.85,60.73,60.82,4150.0
2019-06-04 15:05:00,60.79,60.98,60.79,60.98,9120.0,60.79,60.98,60.79,60.98,9120.0
2019-06-04 15:10:00,60.98,61.13,60.97,61.1,37849.0,60.98,61.13,60.97,61.1,37849.0
2019-06-04 15:15:00,61.11,61.14,61.02,61.04,13328.0,61.11,61.14,61.02,61.04,13328.0
2019-06-04 15:20:00,61.04,61.04,60.9,60.9,21889.0,61.04,61.04,60.9,60.9,21889.0
2019-06-04 15:25:00,60.94,61.0,60.88,60.94,11515.0,60.94,61.0,60.88,60.94,11515.0
2019-06-04 15:30:00,60.93,60.97,60.9,60.95,4245.0,60.93,60.97,60.9,60.95,4245.0
2019-06-04 15:35:00,60.94,61.0,60.92,60.94,13121.0,60.94,61.0,60.92,60.94,13121.0
2019-06-04 15:40:00,60.96,60.99,60.89,60.94,16581.0,60.96,60.99,60.89,60.94,16581.0
2019-06-04 15:45:00,60.94,60.97,60.91,60.93,21153.0,60.94,60.97,60.91,60.93,21153.0
2019-06-04 15:50:00,60.94,61.03,60.93,60.99,55823.0,60.94,61.03,60.93,60.99,55823.0
2019-06-04 15:55:00,60.96,61.02,60.5,60.9,156086.0,60.96,61.02,60.5,60.9,156086.0
2019-06-05 09:30:00,61.49,61.5,61.05,61.05,26482.0,61.49,61.5,61.05,61.05,26482.0
2019-06-05 09:35:00,61.03,61.37,60.87,61.0,59686.0,61.03,61.37,60.87,61.0,59686.0
2019-06-05 09:40:00,60.93,60.97,60.49,60.64,14955.0,60.93,60.97,60.49,60.64,14955.0
2019-06-05 09:45:00,60.71,61.22,60.71,61.22,12481.0,60.71,61.22,60.71,61.22,12481.0
2019-06-05 09:50:00,61.29,61.5,61.26,61.48,30231.0,61.29,61.5,61.26,61.48,30231.0
2019-06-05 09:55:00,61.52,61.59,61.3,61.52,10938.0,61.52,61.59,61.3,61.52,10938.0
2019-06-05 10:00:00,61.54,61.67,61.45,61.6,18489.0,61.54,61.67,61.45,61.6,18489.0
2019-06-05 10:05:00,61.63,61.63,61.45,61.46,38754.0,61.63,61.63,61.45,61.46,38754.0
2019-06-05 10:10:00,61.44,61.63,61.32,61.4,19592.0,61.44,61.63,61.32,61.4,19592.0
2019-06-05 10:15:00,61.33,61.4,61.08,61.1,10834.0,61.33,61.4,61.08,61.1,10834.0
2019-06-05 10:20:00,61.04,61.05,60.89,61.03,11703.0,61.04,61.05,60.89,61.03,11703.0
2019-06-05 10:25:00,61.02,61.02,60.87,60.89,6894.0,61.02,61.02,60.87,60.89,6894.0
2019-06-05 10:30:00,60.87,60.9,60.48,60.56,15706.0,60.87,60.9,60.48,60.56,15706.0
2019-06-05 10:35:00,60.57,60.62,60.47,60.47,9599.0,60.57,60.62,60.47,60.47,9599.0
2019-06-05 10:40:00,60.49,60.51,59.95,59.99,16746.0,60.49,60.51,59.95,59.99,16746.0
2019-06-05 10:45:00,59.98,60.11,59.84,59.91,11518.0,59.98,60.11,59.84,59.91,11518.0
2019-06-05 10:50:00,59.94,60.08,59.86,60.05,11680.0,59.94,60.08,59.86,60.05,11680.0
2019-06-05 10:55:00,60.03,60.03,59.72,59.76,13394.0,60.03,60.03,59.72,59.76,13394.0
2019-06-05 11:00:00,59.89,60.17,59.81,60.1,9370.0,59.89,60.17,59.81,60.1,9370.0
2019-06-05 11:05:00,60.09,60.31,60.07,60.23,11151.0,60.09,60.31,60.07,60.23,11151.0
2019-06-05 11:10:00,60.22,60.42,60.21,60.42,4125.0,60.22,60.42,60.21,60.42,4125.0
2019-06-05 11:15:00,60.4,60.41,60.24,60.34,8250.0,60.4,60.41,60.24,60.34,8250.0
2019-06-05 11:20:00,60.34,60.49,60.34,60.46,3224.0,60.34,60.49,60.34,60.46,3224.0
2019-06-05 11:25:00,60.46,60.52,60.41,60.44,5750.0,60.46,60.52,60.41,60.44,5750.0
2019-06-05 11:30:00,60.47,60.49,60.39,60.42,5207.0,60.47,60.49,60.39,60.42,5207.0
2019-06-05 11:35:00,60.39,60.41,60.3,60.34,4350.0,60.39,60.41,60.3,60.34,4350.0
2019-06-05 11:40:00,60.32,60.32,60.22,60.23,3594.0,60.32,60.32,60.22,60.23,3594.0
2019-06-05 11:45:00,60.25,60.25,60.07,60.11,3707.0,60.25,60.25,60.07,60.11,3707.0
2019-06-05 11:50:00,60.13,60.22,60.07,60.1,7022.0,60.13,60.22,60.07,60.1,7022.0
2019-06-05 11:55:00,60.12,60.39,60.12,60.36,9700.0,60.12,60.39,60.12,60.36,9700.0
2019-06-05 12:00:00,60.37,60.52,60.3,60.35,8400.0,60.37,60.52,60.3,60.35,8400.0
2019-06-05 12:05:00,60.37,60.37,60.24,60.29,5280.0,60.37,60.37,60.24,60.29,5280.0
2019-06-05 12:10:00,60.29,60.29,60.18,60.19,6625.0,60.29,60.29,60.18,60.19,6625.0
2019-06-05 12:15:00,60.18,60.23,59.93,60.05,14550.0,60.18,60.23,59.93,60.05,14550.0
2019-06-05 12:20:00,60.08,60.27,60.08,60.26,5850.0,60.08,60.27,60.08,60.26,5850.0
2019-06-05 12:25:00,60.25,60.39,60.24,60.38,3400.0,60.25,60.39,60.24,60.38,3400.0
2019-06-05 12:30:00,60.39,60.46,60.34,60.44,5408.0,60.39,60.46,60.34,60.44,5408.0
2019-06-05 12:35:00,60.44,60.7,60.41,60.62,15200.0,60.44,60.7,60.41,60.62,15200.0
2019-06-05 12:40:00,60.68,60.89,60.68,60.89,20183.0,60.68,60.89,60.68,60.89,20183.0
2019-06-05 12:45:00,60.92,60.95,60.81,60.88,18274.0,60.92,60.95,60.81,60.88,18274.0
2019-06-05 12:50:00,60.87,60.98,60.87,60.94,6279.0,60.87,60.98,60.87,60.94,6279.0
2019-06-05 12:55:00,60.95,60.98,60.85,60.85,4999.0,60.95,60.98,60.85,60.85,4999.0
2019-06-05 13:00:00,60.85,60.98,60.85,60.96,4921.0,60.85,60.98,60.85,60.96,4921.0
2019-06-05 13:05:00,60.98,61.03,60.95,60.97,3186.0,60.98,61.03,60.95,60.97,3186.0
2019-06-05 13:10:00,60.93,60.97,60.86,60.89,5519.0,60.93,60.97,60.86,60.89,5519.0
2019-06-05 13:15:00,60.88,60.94,60.82,60.87,7435.0,60.88,60.94,60.82,60.87,7435.0
2019-06-05 13:20:00,60.87,60.91,60.85,60.85,2500.0,60.87,60.91,60.85,60.85,2500.0
2019-06-05 13:25:00,60.88,60.97,60.84,60.89,8731.0,60.88,60.97,60.84,60.89,8731.0
2019-06-05 13:30:00,60.91,60.91,60.78,60.83,8849.0,60.91,60.91,60.78,60.83,8849.0
2019-06-05 13:35:00,60.85,61.0,60.85,60.92,5747.0,60.85,61.0,60.85,60.92,5747.0
2019-06-05 13:40:00,60.95,60.97,60.86,60.97,2900.0,60.95,60.97,60.86,60.97,2900.0
2019-06-05 13:45:00,60.97,60.97,60.89,60.92,3100.0,60.97,60.97,60.89,60.92,3100.0
2019-06-05 13:50:00,60.9,60.91,60.78,60.8,9569.0,60.9,60.91,60.78,60.8,9569.0
2019-06-05 13:55:00,60.81,60.86,60.8,60.83,4723.0,60.81,60.86,60.8,60.83,4723.0
2019-06-05 14:00:00,60.81,60.82,60.78,60.82,1200.0,60.81,60.82,60.78,60.82,1200.0
2019-06-05 14:05:00,60.82,60.85,60.82,60.85,2497.0,60.82,60.85,60.82,60.85,2497.0
2019-06-05 14:10:00,60.82,60.91,60.76,60.8,4544.0,60.82,60.91,60.76,60.8,4544.0
2019-06-05 14:15:00,60.82,60.87,60.8,60.8,2866.0,60.82,60.87,60.8,60.8,2866.0
2019-06-05 14:20:00,60.82,60.84,60.79,60.84,2022.0,60.82,60.84,60.79,60.84,2022.0
2019-06-05 14:25:00,60.81,60.81,60.75,60.78,3742.0,60.81,60.81,60.75,60.78,3742.0
2019-06-05 14:30:00,60.78,60.81,60.75,60.76,4128.0,60.78,60.81,60.75,60.76,4128.0
2019-06-05 14:35:00,60.76,60.83,60.73,60.74,5400.0,60.76,60.83,60.73,60.74,5400.0
2019-06-05 14:40:00,60.76,60.79,60.75,60.77,3000.0,60.76,60.79,60.75,60.77,3000.0
2019-06-05 14:45:00,60.79,60.8,60.71,60.75,3400.0,60.79,60.8,60.71,60.75,3400.0
2019-06-05 14:50:00,60.71,60.71,60.66,60.68,2554.0,60.71,60.71,60.66,60.68,2554.0
2019-06-05 14:55:00,60.71,60.73,60.63,60.65,3289.0,60.71,60.73,60.63,60.65,3289.0
2019-06-05 15:00:00,60.65,60.65,60.57,60.57,14421.0,60.65,60.65,60.57,60.57,14421.0
2019-06-05 15:05:00,60.59,60.65,60.54,60.62,4916.0,60.59,60.65,60.54,60.62,4916.0
2019-06-05 15:10:00,60.59,60.69,60.59,60.62,3576.0,60.59,60.69,60.59,60.62,3576.0
2019-06-05 15:15:00,60.6,60.66,60.56,60.62,6200.0,60.6,60.66,60.56,60.62,6200.0
2019-06-05 15:20:00,60.61,60.74,60.59,60.73,5000.0,60.61,60.74,60.59,60.73,5000.0
2019-06-05 15:25:00,60.74,60.77,60.69,60.7,6076.0,60.74,60.77,60.69,60.7,6076.0
2019-06-05 15:30:00,60.69,60.69,60.56,60.61,15742.0,60.69,60.69,60.56,60.61,15742.0
2019-06-05 15:35:00,60.62,60.75,60.58,60.75,10200.0,60.62,60.75,60.58,60.75,10200.0
2019-06-05 15:40:00,60.75,60.82,60.74,60.82,11518.0,60.75,60.82,60.74,60.82,11518.0
2019-06-05 15:45:00,60.83,60.86,60.77,60.82,12753.0,60.83,60.86,60.77,60.82,12753.0
2019-06-05 15:50:00,60.81,60.91,60.79,60.88,21773.0,60.81,60.91,60.79,60.88,21773.0
2019-06-05 15:55:00,60.88,60.94,60.85,60.93,54588.0,60.88,60.94,60.85,60.93,54588.0
2019-06-06 09:30:00,60.71,60.71,60.42,60.5,9056.0,60.71,60.71,60.42,60.5,9056.0
2019-06-06 09:35:00,60.57,60.63,60.08,60.63,21972.0,60.57,60.63,60.08,60.63,21972.0
2019-06-06 09:40:00,60.42,60.68,60.42,60.54,19908.0,60.42,60.68,60.42,60.54,19908.0
2019-06-06 09:45:00,60.52,60.62,60.37,60.52,24912.0,60.52,60.62,60.37,60.52,24912.0
2019-06-06 09:50:00,60.49,60.7,60.39,60.39,6300.0,60.49,60.7,60.39,60.39,6300.0
2019-06-06 09:55:00,60.41,60.54,60.26,60.26,3700.0,60.41,60.54,60.26,60.26,3700.0
2019-06-06 10:00:00,60.24,60.37,60.15,60.33,16700.0,60.24,60.37,60.15,60.33,16700.0
2019-06-06 10:05:00,60.31,60.39,60.24,60.25,7718.0,60.31,60.39,60.24,60.25,7718.0
2019-06-06 10:10:00,60.25,60.51,60.24,60.51,7348.0,60.25,60.51,60.24,60.51,7348.0
2019-06-06 10:15:00,60.56,60.57,60.43,60.51,3800.0,60.56,60.57,60.43,60.51,3800.0
2019-06-06 10:20:00,60.5,60.5,60.32,60.39,6400.0,60.5,60.5,60.32,60.39,6400.0
2019-06-06 10:25:00,60.38,60.65,60.38,60.63,4470.0,60.38,60.65,60.38,60.63,4470.0
2019-06-06 10:30:00,60.62,60.77,60.52,60.77,5595.0,60.62,60.77,60.52,60.77,5595.0
2019-06-06 10:35:00,60.82,61.05,60.77,61.04,7436.0,60.82,61.05,60.77,61.04,7436.0
2019-06-06 10:40:00,61.06,61.21,60.99,61.13,71699.0,61.06,61.21,60.99,61.13,71699.0
2019-06-06 10:45:00,61.14,61.5,61.12,61.44,29432.0,61.14,61.5,61.12,61.44,29432.0
2019-06-06 10:50:00,61.44,61.5,61.14,61.29,36174.0,61.44,61.5,61.14,61.29,36174.0
2019-06-06 10:55:00,61.3,61.3,61.16,61.19,4921.0,61.3,61.3,61.16,61.19,4921.0
2019-06-06 11:00:00,61.16,61.3,61.07,61.15,10885.0,61.16,61.3,61.07,61.15,10885.0
2019-06-06 11:05:00,61.07,61.13,61.0,61.08,6552.0,61.07,61.13,61.0,61.08,6552.0
2019-06-06 11:10:00,61.08,61.22,60.94,61.15,14117.0,61.08,61.22,60.94,61.15,14117.0
2019-06-06 11:15:00,61.18,61.31,61.18,61.3,5128.0,61.18,61.31,61.18,61.3,5128.0
2019-06-06 11:20:00,61.3,61.32,61.16,61.21,4725.0,61.3,61.32,61.16,61.21,4725.0
2019-06-06 11:25:00,61.25,61.31,61.23,61.29,2894.0,61.25,61.31,61.23,61.29,2894.0
2019-06-06 11:30:00,61.27,61.34,61.25,61.3,20640.0,61.27,61.34,61.25,61.3,20640.0
2019-06-06 11:35:00,61.3,61.33,61.2,61.28,4950.0,61.3,61.33,61.2,61.28,4950.0
2019-06-06 11:40:00,61.21,61.27,61.12,61.17,4300.0,61.21,61.27,61.12,61.17,4300.0
2019-06-06 11:45:00,61.15,61.15,60.98,60.98,2161.0,61.15,61.15,60.98,60.98,2161.0
2019-06-06 11:50:00,61.0,61.04,60.88,60.9,1300.0,61.0,61.04,60.88,60.9,1300.0
2019-06-06 11:55:00,60.89,60.93,60.74,60.81,5000.0,60.89,60.93,60.74,60.81,5000.0
2019-06-06 12:00:00,60.85,60.95,60.85,60.91,2911.0,60.85,60.95,60.85,60.91,2911.0
2019-06-06 12:05:00,60.89,61.08,60.89,61.04,9250.0,60.89,61.08,60.89,61.04,9250.0
2019-06-06 12:10:00,61.03,61.06,60.93,61.06,4962.0,61.03,61.06,60.93,61.06,4962.0
2019-06-06 12:15:00,61.11,61.16,61.01,61.14,2104.0,61.11,61.16,61.01,61.14,2104.0
2019-06-06 12:20:00,61.11,61.16,61.08,61.14,1100.0,61.11,61.16,61.08,61.14,1100.0
2019-06-06 12:25:00,61.15,61.16,61.05,61.09,1100.0,61.15,61.16,61.05,61.09,1100.0
2019-06-06 12:30:00,61.13,61.13,61.05,61.09,2009.0,61.13,61.13,61.05,61.09,2009.0
2019-06-06 12:35:00,61.09,61.09,60.98,61.02,1400.0,61.09,61.09,60.98,61.02,1400.0
2019-06-06 12:40:00,61.04,61.12,61.0,61.12,2400.0,61.04,61.12,61.0,61.12,2400.0
2019-06-06 12:45:00,61.13,61.26,61.1,61.22,6601.0,61.13,61.26,61.1,61.22,6601.0
2019-06-06 12:50:00,61.26,61.28,61.19,61.26,10468.0,61.26,61.28,61.19,61.26,10468.0
2019-06-06 12:55:00,61.3,61.34,61.25,61.28,6852.0,61.3,61.34,61.25,61.28,6852.0
2019-06-06 13:00:00,61.29,61.32,61.25,61.26,5186.0,61.29,61.32,61.25,61.26,5186.0
2019-06-06 13:05:00,61.25,61.29,61.24,61.24,2100.0,61.25,61.29,61.24,61.24,2100.0
2019-06-06 13:10:00,61.24,61.34,61.17,61.33,4554.0,61.24,61.34,61.17,61.33,4554.0
2019-06-06 13:15:00,61.35,61.42,61.32,61.32,5463.0,61.35,61.42,61.32,61.32,5463.0
2019-06-06 13:20:00,61.33,61.33,61.26,61.28,1750.0,61.33,61.33,61.26,61.28,1750.0
2019-06-06 13:25:00,61.32,61.53,61.32,61.52,7000.0,61.32,61.53,61.32,61.52,7000.0
2019-06-06 13:30:00,61.52,61.56,61.46,61.48,9875.0,61.52,61.56,61.46,61.48,9875.0
2019-06-06 13:35:00,61.45,61.45,61.37,61.38,5624.0,61.45,61.45,61.37,61.38,5624.0
2019-06-06 13:40:00,61.39,61.39,61.32,61.37,3590.0,61.39,61.39,61.32,61.37,3590.0
2019-06-06 13:45:00,61.4,61.41,61.38,61.4,5807.0,61.4,61.41,61.38,61.4,5807.0
2019-06-06 13:50:00,61.37,61.41,61.36,61.4,4843.0,61.37,61.41,61.36,61.4,4843.0
2019-06-06 13:55:00,61.38,61.4,61.29,61.34,4349.0,61.38,61.4,61.29,61.34,4349.0
2019-06-06 14:00:00,61.34,61.36,61.29,61.34,3155.0,61.34,61.36,61.29,61.34,3155.0
2019-06-06 14:05:00,61.32,61.36,61.28,61.29,4725.0,61.32,61.36,61.28,61.29,4725.0
2019-06-06 14:10:00,61.32,61.42,61.32,61.4,11866.0,61.32,61.42,61.32,61.4,11866.0
2019-06-06 14:15:00,61.39,61.42,61.36,61.4,10374.0,61.39,61.42,61.36,61.4,10374.0
2019-06-06 14:20:00,61.4,61.4,61.34,61.39,6260.0,61.4,61.4,61.34,61.39,6260.0
2019-06-06 14:25:00,61.4,61.4,61.35,61.37,3351.0,61.4,61.4,61.35,61.37,3351.0
2019-06-06 14:30:00,61.37,61.86,61.37,61.76,34336.0,61.37,61.86,61.37,61.76,34336.0
2019-06-06 14:35:00,61.73,61.88,61.65,61.77,32606.0,61.73,61.88,61.65,61.77,32606.0
2019-06-06 14:40:00,61.73,61.82,61.66,61.66,21787.0,61.73,61.82,61.66,61.66,21787.0
2019-06-06 14:45:00,61.68,61.73,61.57,61.59,4356.0,61.68,61.73,61.57,61.59,4356.0
2019-06-06 14:50:00,61.67,61.68,61.55,61.6,6434.0,61.67,61.68,61.55,61.6,6434.0
2019-06-06 14:55:00,61.6,61.6,61.46,61.56,4399.0,61.6,61.6,61.46,61.56,4399.0
2019-06-06 15:00:00,61.54,61.58,61.45,61.47,8440.0,61.54,61.58,61.45,61.47,8440.0
2019-06-06 15:05:00,61.45,61.48,61.42,61.46,3447.0,61.45,61.48,61.42,61.46,3447.0
2019-06-06 15:10:00,61.45,61.62,61.42,61.62,7703.0,61.45,61.62,61.42,61.62,7703.0
2019-06-06 15:15:00,61.57,61.63,61.53,61.63,9188.0,61.57,61.63,61.53,61.63,9188.0
2019-06-06 15:20:00,61.62,61.69,61.57,61.6,33316.0,61.62,61.69,61.57,61.6,33316.0
2019-06-06 15:25:00,61.6,61.62,61.55,61.6,19876.0,61.6,61.62,61.55,61.6,19876.0
2019-06-06 15:30:00,61.6,61.71,61.57,61.63,26705.0,61.6,61.71,61.57,61.63,26705.0
2019-06-06 15:35:00,61.62,61.66,61.5,61.58,17937.0,61.62,61.66,61.5,61.58,17937.0
2019-06-06 15:40:00,61.61,61.61,61.51,61.52,17894.0,61.61,61.61,61.51,61.52,17894.0
2019-06-06 15:45:00,61.52,61.63,61.47,61.63,29617.0,61.52,61.63,61.47,61.63,29617.0
2019-06-06 15:50:00,61.65,61.66,61.5,61.51,33023.0,61.65,61.66,61.5,61.51,33023.0
2019-06-06 15:55:00,61.53,61.54,61.37,61.42,65465.0,61.53,61.54,61.37,61.42,65465.0
2019-06-07 09:30:00,62.0,62.28,61.75,62.1,25659.0,62.0,62.28,61.75,62.1,25659.0
2019-06-07 09:35:00,62.22,62.77,62.21,62.47,35119.0,62.22,62.77,62.21,62.47,35119.0
2019-06-07 09:40:00,62.4,62.62,62.35,62.5,5671.0,62.4,62.62,62.35,62.5,5671.0
2019-06-07 09:45:00,62.49,62.56,62.3,62.52,10354.0,62.49,62.56,62.3,62.52,10354.0
2019-06-07 09:50:00,62.51,62.64,62.41,62.42,7359.0,62.51,62.64,62.41,62.42,7359.0
2019-06-07 09:55:00,62.51,62.66,62.5,62.64,10396.0,62.51,62.66,62.5,62.64,10396.0
2019-06-07 10:00:00,62.57,62.65,62.46,62.46,7398.0,62.57,62.65,62.46,62.46,7398.0
2019-06-07 10:05:00,62.56,62.58,62.3,62.3,6000.0,62.56,62.58,62.3,62.3,6000.0
2019-06-07 10:10:00,62.27,62.34,62.17,62.27,5440.0,62.27,62.34,62.17,62.27,5440.0
2019-06-07 10:15:00,62.32,62.46,62.27,62.46,8283.0,62.32,62.46,62.27,62.46,8283.0
2019-06-07 10:20:00,62.46,62.46,62.22,62.43,5310.0,62.46,62.46,62.22,62.43,5310.0
2019-06-07 10:25:00,62.4,62.44,62.24,62.38,4344.0,62.4,62.44,62.24,62.38,4344.0
2019-06-07 10:30:00,62.43,62.69,62.43,62.69,14647.0,62.43,62.69,62.43,62.69,14647.0
2019-06-07 10:35:00,62.69,62.78,62.64,62.73,16414.0,62.69,62.78,62.64,62.73,16414.0
2019-06-07 10:40:00,62.73,62.79,62.65,62.65,7189.0,62.73,62.79,62.65,62.65,7189.0
2019-06-07 10:45:00,62.65,62.9,62.63,62.89,26940.0,62.65,62.9,62.63,62.89,26940.0
2019-06-07 10:50:00,62.87,62.9,62.75,62.77,12042.0,62.87,62.9,62.75,62.77,12042.0
2019-06-07 10:55:00,62.78,62.88,62.78,62.83,3875.0,62.78,62.88,62.78,62.83,3875.0
2019-06-07 11:00:00,62.79,62.9,62.79,62.82,3367.0,62.79,62.9,62.79,62.82,3367.0
2019-06-07 11:05:00,62.79,62.8,62.7,62.71,5075.0,62.79,62.8,62.7,62.71,5075.0
2019-06-07 11:10:00,62.75,62.76,62.58,62.61,5550.0,62.75,62.76,62.58,62.61,5550.0
2019-06-07 11:15:00,62.63,62.69,62.54,62.57,13162.0,62.63,62.69,62.54,62.57,13162.0
2019-06-07 11:20:00,62.68,62.76,62.63,62.63,5025.0,62.68,62.76,62.63,62.63,5025.0
2019-06-07 11:25:00,62.64,62.69,62.59,62.6,3200.0,62.64,62.69,62.59,62.6,3200.0
2019-06-07 11:30:00,62.64,62.68,62.58,62.63,3403.0,62.64,62.68,62.58,62.63,3403.0
2019-06-07 11:35:00,62.61,62.66,62.56,62.56,4162.0,62.61,62.66,62.56,62.56,4162.0
2019-06-07 11:40:00,62.6,62.71,62.6,62.7,5329.0,62.6,62.71,62.6,62.7,5329.0
2019-06-07 11:45:00,62.7,62.7,62.62,62.69,2802.0,62.7,62.7,62.62,62.69,2802.0
2019-06-07 11:50:00,62.68,62.68,62.59,62.64,2710.0,62.68,62.68,62.59,62.64,2710.0
2019-06-07 11:55:00,62.65,62.7,62.58,62.61,11496.0,62.65,62.7,62.58,62.61,11496.0
2019-06-07 12:00:00,62.59,62.63,62.54,62.57,3200.0,62.59,62.63,62.54,62.57,3200.0
2019-06-07 12:05:00,62.58,62.6,62.52,62.6,2800.0,62.58,62.6,62.52,62.6,2800.0
2019-06-07 12:10:00,62.58,62.6,62.54,62.57,2017.0,62.58,62.6,62.54,62.57,2017.0
2019-06-07 12:15:00,62.56,62.6,62.56,62.57,2117.0,62.56,62.6,62.56,62.57,2117.0
2019-06-07 12:20:00,62.54,62.6,62.52,62.57,3692.0,62.54,62.6,62.52,62.57,3692.0
2019-06-07 12:25:00,62.64,62.67,62.57,62.57,5100.0,62.64,62.67,62.57,62.57,5100.0
2019-06-07 12:30:00,62.59,62.64,62.57,62.57,4111.0,62.59,62.64,62.57,62.57,4111.0
2019-06-07 12:35:00,62.56,62.58,62.52,62.57,2478.0,62.56,62.58,62.52,62.57,2478.0
2019-06-07 12:40:00,62.56,62.6,62.55,62.6,1927.0,62.56,62.6,62.55,62.6,1927.0
2019-06-07 12:45:00,62.57,62.72,62.55,62.69,8032.0,62.57,62.72,62.55,62.69,8032.0
2019-06-07 12:50:00,62.72,62.74,62.65,62.73,3994.0,62.72,62.74,62.65,62.73,3994.0
2019-06-07 12:55:00,62.75,62.96,62.75,62.93,24884.0,62.75,62.96,62.75,62.93,24884.0
2019-06-07 13:00:00,62.96,63.06,62.94,63.04,16805.0,62.96,63.06,62.94,63.04,16805.0
2019-06-07 13:05:00,63.05,63.27,63.04,63.26,24974.0,63.05,63.27,63.04,63.26,24974.0
2019-06-07 13:10:00,63.26,63.27,63.09,63.19,15992.0,63.26,63.27,63.09,63.19,15992.0
2019-06-07 13:15:00,63.21,63.21,63.09,63.11,9799.0,63.21,63.21,63.09,63.11,9799.0
2019-06-07 13:20:00,63.11,63.14,62.83,62.87,18455.0,63.11,63.14,62.83,62.87,18455.0
2019-06-07 13:25:00,62.85,62.88,62.74,62.79,11831.0,62.85,62.88,62.74,62.79,11831.0
2019-06-07 13:30:00,62.8,62.85,62.79,62.81,1500.0,62.8,62.85,62.79,62.81,1500.0
2019-06-07 13:35:00,62.83,62.97,62.82,62.92,2400.0,62.83,62.97,62.82,62.92,2400.0
2019-06-07 13:40:00,62.93,62.93,62.85,62.87,2287.0,62.93,62.93,62.85,62.87,2287.0
2019-06-07 13:45:00,62.86,62.98,62.84,62.95,11275.0,62.86,62.98,62.84,62.95,11275.0
2019-06-07 13:50:00,62.99,62.99,62.93,62.93,8610.0,62.99,62.99,62.93,62.93,8610.0
2019-06-07 13:55:00,62.93,62.95,62.89,62.93,4322.0,62.93,62.95,62.89,62.93,4322.0
2019-06-07 14:00:00,62.91,62.99,62.76,62.79,42000.0,62.91,62.99,62.76,62.79,42000.0
2019-06-07 14:05:00,62.78,62.78,62.67,62.68,4756.0,62.78,62.78,62.67,62.68,4756.0
2019-06-07 14:10:00,62.68,62.72,62.52,62.52,10349.0,62.68,62.72,62.52,62.52,10349.0
2019-06-07 14:15:00,62.5,62.56,62.5,62.54,2600.0,62.5,62.56,62.5,62.54,2600.0
2019-06-07 14:20:00,62.53,62.61,62.52,62.56,7823.0,62.53,62.61,62.52,62.56,7823.0
2019-06-07 14:25:00,62.59,62.65,62.32,62.39,25836.0,62.59,62.65,62.32,62.39,25836.0
2019-06-07 14:30:00,62.41,62.55,62.41,62.55,6600.0,62.41,62.55,62.41,62.55,6600.0
2019-06-07 14:35:00,62.52,62.55,62.48,62.55,5550.0,62.52,62.55,62.48,62.55,5550.0
2019-06-07 14:40:00,62.52,62.52,62.46,62.46,6655.0,62.52,62.52,62.46,62.46,6655.0
2019-06-07 14:45:00,62.45,62.48,62.34,62.36,22365.0,62.45,62.48,62.34,62.36,22365.0
2019-06-07 14:50:00,62.34,62.36,62.29,62.3,3552.0,62.34,62.36,62.29,62.3,3552.0
2019-06-07 14:55:00,62.24,62.34,62.23,62.31,6332.0,62.24,62.34,62.23,62.31,6332.0
2019-06-07 15:00:00,62.31,62.4,62.28,62.36,7957.0,62.31,62.4,62.28,62.36,7957.0
2019-06-07 15:05:00,62.32,62.39,62.29,62.39,2949.0,62.32,62.39,62.29,62.39,2949.0
2019-06-07 15:10:00,62.41,62.46,62.37,62.46,4091.0,62.41,62.46,62.37,62.46,4091.0
2019-06-07 15:15:00,62.46,62.52,62.45,62.52,4400.0,62.46,62.52,62.45,62.52,4400.0
2019-06-07 15:20:00,62.5,62.57,62.5,62.56,2640.0,62.5,62.57,62.5,62.56,2640.0
2019-06-07 15:25:00,62.57,62.59,62.53,62.57,5369.0,62.57,62.59,62.53,62.57,5369.0
2019-06-07 15:30:00,62.55,62.56,62.51,62.55,7900.0,62.55,62.56,62.51,62.55,7900.0
2019-06-07 15:35:00,62.55,62.56,62.53,62.54,7035.0,62.55,62.56,62.53,62.54,7035.0
2019-06-07 15:40:00,62.55,62.59,62.46,62.47,16218.0,62.55,62.59,62.46,62.47,16218.0
2019-06-07 15:45:00,62.46,62.55,62.44,62.53,11475.0,62.46,62.55,62.44,62.53,11475.0
2019-06-07 15:50:00,62.53,62.57,62.52,62.52,24974.0,62.53,62.57,62.52,62.52,24974.0
2019-06-07 15:55:00,62.53,62.59,62.47,62.57,46499.0,62.53,62.59,62.47,62.57,46499.0
2019-06-10 09:30:00,63.0,63.24,62.99,63.15,13475.0,63.0,63.24,62.99,63.15,13475.0
2019-06-10 09:35:00,63.22,63.35,62.95,62.96,12250.0,63.22,63.35,62.95,62.96,12250.0
2019-06-10 09:40:00,62.95,63.0,62.85,62.86,6743.0,62.95,63.0,62.85,62.86,6743.0
2019-06-10 09:45:00,62.93,63.0,62.68,62.68,19890.0,62.93,63.0,62.68,62.68,19890.0
2019-06-10 09:50:00,62.72,63.0,62.58,62.88,10536.0,62.72,63.0,62.58,62.88,10536.0
2019-06-10 09:55:00,62.99,63.15,62.99,63.15,2499.0,62.99,63.15,62.99,63.15,2499.0
2019-06-10 10:00:00,63.09,63.31,63.09,63.21,6018.0,63.09,63.31,63.09,63.21,6018.0
2019-06-10 10:05:00,63.18,63.27,63.04,63.04,16613.0,63.18,63.27,63.04,63.04,16613.0
2019-06-10 10:10:00,63.03,63.05,62.98,63.01,4400.0,63.03,63.05,62.98,63.01,4400.0
2019-06-10 10:15:00,63.04,63.2,63.01,63.2,6600.0,63.04,63.2,63.01,63.2,6600.0
2019-06-10 10:20:00,63.19,63.28,63.16,63.16,4931.0,63.19,63.28,63.16,63.16,4931.0
2019-06-10 10:25:00,63.15,63.28,63.14,63.2,3651.0,63.15,63.28,63.14,63.2,3651.0
2019-06-10 10:30:00,63.17,63.22,63.14,63.22,3446.0,63.17,63.22,63.14,63.22,3446.0
2019-06-10 10:35:00,63.24,63.31,63.14,63.15,4500.0,63.24,63.31,63.14,63.15,4500.0
2019-06-10 10:40:00,63.15,63.37,63.13,63.34,8909.0,63.15,63.37,63.13,63.34,8909.0
2019-06-10 10:45:00,63.35,63.35,63.2,63.2,4130.0,63.35,63.35,63.2,63.2,4130.0
2019-06-10 10:50:00,63.16,63.38,63.09,63.33,11568.0,63.16,63.38,63.09,63.33,11568.0
2019-06-10 10:55:00,63.31,63.34,63.24,63.24,5274.0,63.31,63.34,63.24,63.24,5274.0
2019-06-10 11:00:00,63.22,63.32,63.22,63.31,5291.0,63.22,63.32,63.22,63.31,5291.0
2019-06-10 11:05:00,63.31,63.32,63.2,63.23,10699.0,63.31,63.32,63.2,63.23,10699.0
2019-06-10 11:10:00,63.27,63.29,63.19,63.24,4760.0,63.27,63.29,63.19,63.24,4760.0
2019-06-10 11:15:00,63.22,63.31,63.22,63.29,1830.0,63.22,63.31,63.22,63.29,1830.0
2019-06-10 11:20:00,63.29,63.32,63.2,63.27,4747.0,63.29,63.32,63.2,63.27,4747.0
2019-06-10 11:25:00,63.29,63.37,63.29,63.33,10403.0,63.29,63.37,63.29,63.33,10403.0
2019-06-10 11:30:00,63.36,63.47,63.35,63.41,8802.0,63.36,63.47,63.35,63.41,8802.0
2019-06-10 11:35:00,63.45,63.45,63.35,63.41,3512.0,63.45,63.45,63.35,63.41,3512.0
2019-06-10 11:40:00,63.45,63.56,63.44,63.56,18980.0,63.45,63.56,63.44,63.56,18980.0
2019-06-10 11:45:00,63.53,63.67,63.5,63.6,21825.0,63.53,63.67,63.5,63.6,21825.0
2019-06-10 11:50:00,63.6,63.87,63.6,63.87,19071.0,63.6,63.87,63.6,63.87,19071.0
2019-06-10 11:55:00,63.85,63.87,63.75,63.82,8170.0,63.85,63.87,63.75,63.82,8170.0
2019-06-10 12:00:00,63.82,63.84,63.77,63.78,4695.0,63.82,63.84,63.77,63.78,4695.0
2019-06-10 12:05:00,63.77,63.78,63.7,63.7,4785.0,63.77,63.78,63.7,63.7,4785.0
2019-06-10 12:10:00,63.7,63.7,63.62,63.67,4300.0,63.7,63.7,63.62,63.67,4300.0
2019-06-10 12:15:00,63.67,63.7,63.57,63.59,6563.0,63.67,63.7,63.57,63.59,6563.0
2019-06-10 12:20:00,63.58,63.59,63.54,63.55,1780.0,63.58,63.59,63.54,63.55,1780.0
2019-06-10 12:25:00,63.56,63.56,63.41,63.48,3764.0,63.56,63.56,63.41,63.48,3764.0
2019-06-10 12:30:00,63.46,63.5,63.42,63.46,3405.0,63.46,63.5,63.42,63.46,3405.0
2019-06-10 12:35:00,63.45,63.46,63.32,63.37,6772.0,63.45,63.46,63.32,63.37,6772.0
2019-06-10 12:40:00,63.37,63.43,63.37,63.42,1600.0,63.37,63.43,63.37,63.42,1600.0
2019-06-10 12:45:00,63.41,63.5,63.35,63.48,4806.0,63.41,63.5,63.35,63.48,4806.0
2019-06-10 12:50:00,63.47,63.49,63.46,63.49,2778.0,63.47,63.49,63.46,63.49,2778.0
2019-06-10 12:55:00,63.49,63.51,63.44,63.51,4100.0,63.49,63.51,63.44,63.51,4100.0
2019-06-10 13:00:00,63.57,63.67,63.57,63.63,2543.0,63.57,63.67,63.57,63.63,2543.0
2019-06-10 13:05:00,63.63,63.66,63.62,63.62,1300.0,63.63,63.66,63.62,63.62,1300.0
2019-06-10 13:10:00,63.61,63.7,63.55,63.55,7900.0,63.61,63.7,63.55,63.55,7900.0
2019-06-10 13:15:00,63.56,63.61,63.52,63.55,3128.0,63.56,63.61,63.52,63.55,3128.0
2019-06-10 13:20:00,63.54,63.54,63.41,63.44,4900.0,63.54,63.54,63.41,63.44,4900.0
2019-06-10 13:25:00,63.44,63.46,63.41,63.43,2300.0,63.44,63.46,63.41,63.43,2300.0
2019-06-10 13:30:00,63.45,63.56,63.44,63.55,3595.0,63.45,63.56,63.44,63.55,3595.0
2019-06-10 13:35:00,63.54,63.54,63.51,63.53,2000.0,63.54,63.54,63.51,63.53,2000.0
2019-06-10 13:40:00,63.53,63.58,63.46,63.47,4000.0,63.53,63.58,63.46,63.47,4000.0
2019-06-10 13:45:00,63.45,63.47,63.42,63.43,1120.0,63.45,63.47,63.42,63.43,1120.0
2019-06-10 13:50:00,63.46,63.5,63.41,63.47,4405.0,63.46,63.5,63.41,63.47,4405.0
2019-06-10 13:55:00,63.49,63.57,63.46,63.53,1900.0,63.49,63.57,63.46,63.53,1900.0
2019-06-10 14:00:00,63.55,63.55,63.31,63.36,7295.0,63.55,63.55,63.31,63.36,7295.0
2019-06-10 14:05:00,63.33,63.39,63.33,63.39,700.0,63.33,63.39,63.33,63.39,700.0
2019-06-10 14:10:00,63.39,63.39,63.24,63.24,4600.0,63.39,63.39,63.24,63.24,4600.0
2019-06-10 14:15:00,63.24,63.27,63.15,63.15,3179.0,63.24,63.27,63.15,63.15,3179.0
2019-06-10 14:20:00,63.18,63.23,63.09,63.13,5900.0,63.18,63.23,63.09,63.13,5900.0
2019-06-10 14:25:00,63.19,63.27,63.15,63.25,2445.0,63.19,63.27,63.15,63.25,2445.0
2019-06-10 14:30:00,63.23,63.31,63.21,63.3,2800.0,63.23,63.31,63.21,63.3,2800.0
2019-06-10 14:35:00,63.28,63.32,63.24,63.29,2791.0,63.28,63.32,63.24,63.29,2791.0
2019-06-10 14:40:00,63.33,63.33,63.26,63.29,1690.0,63.33,63.33,63.26,63.29,1690.0
2019-06-10 14:45:00,63.3,63.42,63.3,63.41,2907.0,63.3,63.42,63.3,63.41,2907.0
2019-06-10 14:50:00,63.41,63.42,63.35,63.37,2600.0,63.41,63.42,63.35,63.37,2600.0
2019-06-10 14:55:00,63.37,63.43,63.34,63.41,8038.0,63.37,63.43,63.34,63.41,8038.0
2019-06-10 15:00:00,63.39,63.39,63.27,63.34,3100.0,63.39,63.39,63.27,63.34,3100.0
2019-06-10 15:05:00,63.32,63.38,63.31,63.33,2650.0,63.32,63.38,63.31,63.33,2650.0
2019-06-10 15:10:00,63.32,63.37,63.25,63.28,9800.0,63.32,63.37,63.25,63.28,9800.0
2019-06-10 15:15:00,63.29,63.36,63.26,63.3,7118.0,63.29,63.36,63.26,63.3,7118.0
2019-06-10 15:20:00,63.31,63.32,63.21,63.25,11804.0,63.31,63.32,63.21,63.25,11804.0
2019-06-10 15:25:00,63.25,63.31,63.23,63.27,8902.0,63.25,63.31,63.23,63.27,8902.0
2019-06-10 15:30:00,63.25,63.36,63.21,63.31,8303.0,63.25,63.36,63.21,63.31,8303.0
2019-06-10 15:35:00,63.32,63.32,63.24,63.26,5098.0,63.32,63.32,63.24,63.26,5098.0
2019-06-10 15:40:00,63.26,63.29,63.14,63.14,11466.0,63.26,63.29,63.14,63.14,11466.0
2019-06-10 15:45:00,63.15,63.19,63.06,63.17,9995.0,63.15,63.19,63.06,63.17,9995.0
2019-06-10 15:50:00,63.16,63.21,63.11,63.17,15598.0,63.16,63.21,63.11,63.17,15598.0
2019-06-10 15:55:00,63.15,63.19,63.07,63.16,29457.0,63.15,63.19,63.07,63.16,29457.0
2019-06-11 09:30:00,64.0,64.24,63.92,64.12,20354.0,64.0,64.24,63.92,64.12,20354.0
2019-06-11 09:35:00,64.17,64.7,64.12,64.62,39510.0,64.17,64.7,64.12,64.62,39510.0
2019-06-11 09:40:00,64.63,64.71,64.48,64.54,35665.0,64.63,64.71,64.48,64.54,35665.0
2019-06-11 09:45:00,64.53,65.27,64.51,65.13,55958.0,64.53,65.27,64.51,65.13,55958.0
2019-06-11 09:50:00,65.17,65.28,64.69,64.88,38100.0,65.17,65.28,64.69,64.88,38100.0
2019-06-11 09:55:00,64.81,64.86,64.54,64.66,12782.0,64.81,64.86,64.54,64.66,12782.0
2019-06-11 10:00:00,64.66,64.75,64.62,64.62,22899.0,64.66,64.75,64.62,64.62,22899.0
2019-06-11 10:05:00,64.66,64.66,64.35,64.38,16681.0,64.66,64.66,64.35,64.38,16681.0
2019-06-11 10:10:00,64.39,64.47,64.33,64.42,11207.0,64.39,64.47,64.33,64.42,11207.0
2019-06-11 10:15:00,64.43,64.45,64.36,64.42,9322.0,64.43,64.45,64.36,64.42,9322.0
2019-06-11 10:20:00,64.44,64.54,64.39,64.43,11164.0,64.44,64.54,64.39,64.43,11164.0
2019-06-11 10:25:00,64.45,64.52,64.4,64.49,13700.0,64.45,64.52,64.4,64.49,13700.0
2019-06-11 10:30:00,64.5,64.5,64.39,64.5,8205.0,64.5,64.5,64.39,64.5,8205.0
2019-06-11 10:35:00,64.51,64.6,64.45,64.5,19109.0,64.51,64.6,64.45,64.5,19109.0
2019-06-11 10:40:00,64.49,64.5,64.38,64.39,9977.0,64.49,64.5,64.38,64.39,9977.0
2019-06-11 10:45:00,64.4,64.46,64.26,64.27,15821.0,64.4,64.46,64.26,64.27,15821.0
2019-06-11 10:50:00,64.27,64.47,64.26,64.44,12028.0,64.27,64.47,64.26,64.44,12028.0
2019-06-11 10:55:00,64.43,64.43,64.36,64.39,7900.0,64.43,64.43,64.36,64.39,7900.0
2019-06-11 11:00:00,64.4,64.41,64.28,64.41,10148.0,64.4,64.41,64.28,64.41,10148.0
2019-06-11 11:05:00,64.39,64.49,64.38,64.48,8160.0,64.39,64.49,64.38,64.48,8160.0
2019-06-11 11:10:00,64.48,64.63,64.46,64.56,13098.0,64.48,64.63,64.46,64.56,13098.0
2019-06-11 11:15:00,64.59,64.63,64.49,64.51,4015.0,64.59,64.63,64.49,64.51,4015.0
2019-06-11 11:20:00,64.5,64.54,64.46,64.53,4349.0,64.5,64.54,64.46,64.53,4349.0
2019-06-11 11:25:00,64.56,64.56,64.42,64.45,5724.0,64.56,64.56,64.42,64.45,5724.0
2019-06-11 11:30:00,64.45,64.48,64.37,64.37,5160.0,64.45,64.48,64.37,64.37,5160.0
2019-06-11 11:35:00,64.37,64.43,64.35,64.39,9262.0,64.37,64.43,64.35,64.39,9262.0
2019-06-11 11:40:00,64.39,64.56,64.39,64.56,5258.0,64.39,64.56,64.39,64.56,5258.0
2019-06-11 11:45:00,64.52,64.56,64.42,64.42,6793.0,64.52,64.56,64.42,64.42,6793.0
2019-06-11 11:50:00,64.44,64.52,64.4,64.52,7164.0,64.44,64.52,64.4,64.52,7164.0
2019-06-11 11:55:00,64.52,64.56,64.47,64.47,8599.0,64.52,64.56,64.47,64.47,8599.0
2019-06-11 12:00:00,64.46,64.46,64.19,64.21,8132.0,64.46,64.46,64.19,64.21,8132.0
2019-06-11 12:05:00,64.19,64.19,63.87,63.91,15208.0,64.19,64.19,63.87,63.91,15208.0
2019-06-11 12:10:00,63.91,63.94,63.82,63.9,7182.0,63.91,63.94,63.82,63.9,7182.0
2019-06-11 12:15:00,63.92,63.97,63.88,63.95,7375.0,63.92,63.97,63.88,63.95,7375.0
2019-06-11 12:20:00,63.95,63.98,63.9,63.91,5666.0,63.95,63.98,63.9,63.91,5666.0
2019-06-11 12:25:00,63.91,63.95,63.82,63.84,5450.0,63.91,63.95,63.82,63.84,5450.0
2019-06-11 12:30:00,63.84,63.95,63.83,63.94,7549.0,63.84,63.95,63.83,63.94,7549.0
2019-06-11 12:35:00,63.92,63.99,63.88,63.91,8613.0,63.92,63.99,63.88,63.91,8613.0
2019-06-11 12:40:00,63.91,63.97,63.87,63.91,4606.0,63.91,63.97,63.87,63.91,4606.0
2019-06-11 12:45:00,63.92,63.97,63.87,63.87,4067.0,63.92,63.97,63.87,63.87,4067.0
2019-06-11 12:50:00,63.87,63.88,63.79,63.79,5461.0,63.87,63.88,63.79,63.79,5461.0
2019-06-11 12:55:00,63.79,63.82,63.76,63.79,6303.0,63.79,63.82,63.76,63.79,6303.0
2019-06-11 13:00:00,63.8,63.81,63.66,63.68,9456.0,63.8,63.81,63.66,63.68,9456.0
2019-06-11 13:05:00,63.68,63.73,63.67,63.69,6673.0,63.68,63.73,63.67,63.69,6673.0
2019-06-11 13:10:00,63.72,63.84,63.67,63.83,4702.0,63.72,63.84,63.67,63.83,4702.0
2019-06-11 13:15:00,63.84,63.86,63.77,63.78,4410.0,63.84,63.86,63.77,63.78,4410.0
2019-06-11 13:20:00,63.78,63.82,63.77,63.78,3340.0,63.78,63.82,63.77,63.78,3340.0
2019-06-11 13:25:00,63.75,63.87,63.75,63.86,6238.0,63.75,63.87,63.75,63.86,6238.0
2019-06-11 13:30:00,63.86,63.86,63.75,63.77,5602.0,63.86,63.86,63.75,63.77,5602.0
2019-06-11 13:35:00,63.76,63.82,63.75,63.77,7053.0,63.76,63.82,63.75,63.77,7053.0
2019-06-11 13:40:00,63.76,63.77,63.74,63.77,5420.0,63.76,63.77,63.74,63.77,5420.0
2019-06-11 13:45:00,63.76,63.82,63.76,63.82,6137.0,63.76,63.82,63.76,63.82,6137.0
2019-06-11 13:50:00,63.84,63.94,63.84,63.93,3858.0,63.84,63.94,63.84,63.93,3858.0
2019-06-11 13:55:00,63.95,64.0,63.92,64.0,2531.0,63.95,64.0,63.92,64.0,2531.0
2019-06-11 14:00:00,64.02,64.18,64.02,64.16,8934.0,64.02,64.18,64.02,64.16,8934.0
2019-06-11 14:05:00,64.17,64.19,64.12,64.18,4481.0,64.17,64.19,64.12,64.18,4481.0
2019-06-11 14:10:00,64.18,64.2,64.14,64.19,6056.0,64.18,64.2,64.14,64.19,6056.0
2019-06-11 14:15:00,64.19,64.22,64.14,64.14,5940.0,64.19,64.22,64.14,64.14,5940.0
2019-06-11 14:20:00,64.13,64.15,64.09,64.09,3614.0,64.13,64.15,64.09,64.09,3614.0
2019-06-11 14:25:00,64.08,64.13,64.03,64.09,7150.0,64.08,64.13,64.03,64.09,7150.0
2019-06-11 14:30:00,64.08,64.14,64.06,64.09,5485.0,64.08,64.14,64.06,64.09,5485.0
2019-06-11 14:35:00,64.08,64.09,64.01,64.04,4897.0,64.08,64.09,64.01,64.04,4897.0
2019-06-11 14:40:00,64.05,64.1,64.03,64.07,5811.0,64.05,64.1,64.03,64.07,5811.0
2019-06-11 14:45:00,64.08,64.1,64.03,64.08,3826.0,64.08,64.1,64.03,64.08,3826.0
2019-06-11 14:50:00,64.08,64.16,64.08,64.14,6994.0,64.08,64.16,64.08,64.14,6994.0
2019-06-11 14:55:00,64.13,64.16,64.09,64.13,4521.0,64.13,64.16,64.09,64.13,4521.0
2019-06-11 15:00:00,64.12,64.15,64.03,64.06,5035.0,64.12,64.15,64.03,64.06,5035.0
2019-06-11 15:05:00,64.07,64.15,64.04,64.15,6148.0,64.07,64.15,64.04,64.15,6148.0
2019-06-11 15:10:00,64.15,64.22,64.14,64.2,4989.0,64.15,64.22,64.14,64.2,4989.0
2019-06-11 15:15:00,64.2,64.32,64.2,64.26,7683.0,64.2,64.32,64.2,64.26,7683.0
2019-06-11 15:20:00,64.27,64.3,64.22,64.26,5592.0,64.27,64.3,64.22,64.26,5592.0
2019-06-11 15:25:00,64.28,64.28,64.14,64.17,8383.0,64.28,64.28,64.14,64.17,8383.0
2019-06-11 15:30:00,64.18,64.3,64.17,64.29,10135.0,64.18,64.3,64.17,64.29,10135.0
2019-06-11 15:35:00,64.3,64.31,64.22,64.23,22750.0,64.3,64.31,64.22,64.23,22750.0
2019-06-11 15:40:00,64.23,64.26,64.19,64.23,12021.0,64.23,64.26,64.19,64.23,12021.0
2019-06-11 15:45:00,64.23,64.27,64.22,64.26,12676.0,64.23,64.27,64.22,64.26,12676.0
2019-06-11 15:50:00,64.27,64.28,64.2,64.27,18360.0,64.27,64.28,64.2,64.27,18360.0
2019-06-11 15:55:00,64.27,64.42,64.23,64.24,50057.0,64.27,64.42,64.23,64.24,50057.0
2019-06-12 09:30:00,64.26,64.26,63.37,63.41,31547.0,64.26,64.26,63.37,63.41,31547.0
2019-06-12 09:35:00,63.4,63.5,62.9,63.21,22693.0,63.4,63.5,62.9,63.21,22693.0
2019-06-12 09:40:00,63.11,63.14,62.76,62.96,10202.0,63.11,63.14,62.76,62.96,10202.0
2019-06-12 09:45:00,62.93,63.02,62.53,62.74,26073.0,62.93,63.02,62.53,62.74,26073.0
2019-06-12 09:50:00,62.67,62.78,62.52,62.63,20052.0,62.67,62.78,62.52,62.63,20052.0
2019-06-12 09:55:00,62.65,62.79,62.64,62.71,21031.0,62.65,62.79,62.64,62.71,21031.0
2019-06-12 10:00:00,62.7,62.79,62.6,62.62,7699.0,62.7,62.79,62.6,62.62,7699.0
2019-06-12 10:05:00,62.63,62.69,62.56,62.62,5403.0,62.63,62.69,62.56,62.62,5403.0
2019-06-12 10:10:00,62.64,62.76,62.58,62.73,8262.0,62.64,62.76,62.58,62.73,8262.0
2019-06-12 10:15:00,62.74,62.78,62.64,62.69,18881.0,62.74,62.78,62.64,62.69,18881.0
2019-06-12 10:20:00,62.68,63.05,62.68,63.0,12542.0,62.68,63.05,62.68,63.0,12542.0
2019-06-12 10:25:00,63.02,63.11,62.92,62.99,5428.0,63.02,63.11,62.92,62.99,5428.0
2019-06-12 10:30:00,63.03,63.05,62.92,62.93,4366.0,63.03,63.05,62.92,62.93,4366.0
2019-06-12 10:35:00,62.97,63.04,62.91,63.01,10151.0,62.97,63.04,62.91,63.01,10151.0
2019-06-12 10:40:00,63.0,63.19,63.0,63.19,7675.0,63.0,63.19,63.0,63.19,7675.0
2019-06-12 10:45:00,63.19,63.4,63.11,63.11,11635.0,63.19,63.4,63.11,63.11,11635.0
2019-06-12 10:50:00,63.12,63.16,62.91,62.96,8301.0,63.12,63.16,62.91,62.96,8301.0
2019-06-12 10:55:00,62.95,62.95,62.8,62.85,9787.0,62.95,62.95,62.8,62.85,9787.0
2019-06-12 11:00:00,62.85,62.92,62.74,62.83,4067.0,62.85,62.92,62.74,62.83,4067.0
2019-06-12 11:05:00,62.84,62.88,62.78,62.84,4000.0,62.84,62.88,62.78,62.84,4000.0
2019-06-12 11:10:00,62.86,62.94,62.7,62.7,3900.0,62.86,62.94,62.7,62.7,3900.0
2019-06-12 11:15:00,62.74,62.83,62.7,62.77,7223.0,62.74,62.83,62.7,62.77,7223.0
2019-06-12 11:20:00,62.77,62.77,62.65,62.74,3949.0,62.77,62.77,62.65,62.74,3949.0
2019-06-12 11:25:00,62.75,62.75,62.6,62.62,6642.0,62.75,62.75,62.6,62.62,6642.0
2019-06-12 11:30:00,62.65,62.71,62.62,62.68,4750.0,62.65,62.71,62.62,62.68,4750.0
2019-06-12 11:35:00,62.66,62.66,62.61,62.62,4402.0,62.66,62.66,62.61,62.62,4402.0
2019-06-12 11:40:00,62.63,62.63,62.55,62.59,4742.0,62.63,62.63,62.55,62.59,4742.0
2019-06-12 11:45:00,62.57,62.6,62.45,62.47,14465.0,62.57,62.6,62.45,62.47,14465.0
2019-06-12 11:50:00,62.46,62.6,62.43,62.59,14013.0,62.46,62.6,62.43,62.59,14013.0
2019-06-12 11:55:00,62.53,62.54,62.51,62.51,1800.0,62.53,62.54,62.51,62.51,1800.0
2019-06-12 12:00:00,62.52,62.57,62.5,62.55,5450.0,62.52,62.57,62.5,62.55,5450.0
2019-06-12 12:05:00,62.53,62.8,62.48,62.48,79875.0,62.53,62.8,62.48,62.48,79875.0
2019-06-12 12:10:00,62.48,62.48,62.01,62.07,80766.0,62.48,62.48,62.01,62.07,80766.0
2019-06-12 12:15:00,62.05,62.43,61.88,62.4,37971.0,62.05,62.43,61.88,62.4,37971.0
2019-06-12 12:20:00,62.36,62.39,62.29,62.35,3594.0,62.36,62.39,62.29,62.35,3594.0
2019-06-12 12:25:00,62.35,62.47,62.33,62.4,9750.0,62.35,62.47,62.33,62.4,9750.0
2019-06-12 12:30:00,62.39,62.39,62.23,62.23,8809.0,62.39,62.39,62.23,62.23,8809.0
2019-06-12 12:35:00,62.23,62.25,62.18,62.22,5316.0,62.23,62.25,62.18,62.22,5316.0
2019-06-12 12:40:00,62.17,62.18,62.08,62.15,15562.0,62.17,62.18,62.08,62.15,15562.0
2019-06-12 12:45:00,62.17,62.24,62.12,62.15,14519.0,62.17,62.24,62.12,62.15,14519.0
2019-06-12 12:50:00,62.15,62.2,62.08,62.1,11465.0,62.15,62.2,62.08,62.1,11465.0
2019-06-12 12:55:00,62.09,62.18,62.06,62.06,11252.0,62.09,62.18,62.06,62.06,11252.0
2019-06-12 13:00:00,62.06,62.12,61.98,61.99,14255.0,62.06,62.12,61.98,61.99,14255.0
2019-06-12 13:05:00,61.99,62.06,61.96,62.02,4978.0,61.99,62.06,61.96,62.02,4978.0
2019-06-12 13:10:00,62.0,62.0,61.73,61.81,29031.0,62.0,62.0,61.73,61.81,29031.0
2019-06-12 13:15:00,61.82,61.82,61.66,61.77,14176.0,61.82,61.82,61.66,61.77,14176.0
2019-06-12 13:20:00,61.75,61.77,61.67,61.73,10348.0,61.75,61.77,61.67,61.73,10348.0
2019-06-12 13:25:00,61.72,61.72,61.61,61.69,35736.0,61.72,61.72,61.61,61.69,35736.0
2019-06-12 13:30:00,61.7,61.7,61.56,61.59,19094.0,61.7,61.7,61.56,61.59,19094.0
2019-06-12 13:35:00,61.56,61.56,61.44,61.53,14036.0,61.56,61.56,61.44,61.53,14036.0
2019-06-12 13:40:00,61.53,61.57,61.45,61.47,8946.0,61.53,61.57,61.45,61.47,8946.0
2019-06-12 13:45:00,61.46,61.56,61.44,61.53,6888.0,61.46,61.56,61.44,61.53,6888.0
2019-06-12 13:50:00,61.55,61.55,61.49,61.49,7069.0,61.55,61.55,61.49,61.49,7069.0
2019-06-12 13:55:00,61.48,61.51,61.42,61.42,13554.0,61.48,61.51,61.42,61.42,13554.0
2019-06-12 14:00:00,61.41,61.62,61.4,61.62,28475.0,61.41,61.62,61.4,61.62,28475.0
2019-06-12 14:05:00,61.63,61.65,61.5,61.52,14895.0,61.63,61.65,61.5,61.52,14895.0
2019-06-12 14:10:00,61.51,61.53,61.29,61.31,25209.0,61.51,61.53,61.29,61.31,25209.0
2019-06-12 14:15:00,61.3,61.34,61.21,61.22,13868.0,61.3,61.34,61.21,61.22,13868.0
2019-06-12 14:20:00,61.24,61.27,61.1,61.17,20420.0,61.24,61.27,61.1,61.17,20420.0
2019-06-12 14:25:00,61.19,61.23,61.1,61.21,15775.0,61.19,61.23,61.1,61.21,15775.0
2019-06-12 14:30:00,61.28,61.33,61.14,61.29,22357.0,61.28,61.33,61.14,61.29,22357.0
2019-06-12 14:35:00,61.3,61.49,61.25,61.48,24135.0,61.3,61.49,61.25,61.48,24135.0
2019-06-12 14:40:00,61.46,61.49,61.31,61.38,12617.0,61.46,61.49,61.31,61.38,12617.0
2019-06-12 14:45:00,61.39,61.53,61.37,61.48,5500.0,61.39,61.53,61.37,61.48,5500.0
2019-06-12 14:50:00,61.5,61.53,61.45,61.45,7427.0,61.5,61.53,61.45,61.45,7427.0
2019-06-12 14:55:00,61.45,61.47,61.21,61.23,19659.0,61.45,61.47,61.21,61.23,19659.0
2019-06-12 15:00:00,61.26,61.28,61.07,61.09,24640.0,61.26,61.28,61.07,61.09,24640.0
2019-06-12 15:05:00,61.09,61.1,60.97,60.99,34492.0,61.09,61.1,60.97,60.99,34492.0
2019-06-12 15:10:00,60.98,60.99,60.67,60.7,36853.0,60.98,60.99,60.67,60.7,36853.0
2019-06-12 15:15:00,60.7,60.81,60.65,60.8,32612.0,60.7,60.81,60.65,60.8,32612.0
2019-06-12 15:20:00,60.8,60.91,60.78,60.8,10518.0,60.8,60.91,60.78,60.8,10518.0
2019-06-12 15:25:00,60.79,60.84,60.53,60.67,26853.0,60.79,60.84,60.53,60.67,26853.0
2019-06-12 15:30:00,60.66,60.66,60.17,60.21,60477.0,60.66,60.66,60.17,60.21,60477.0
2019-06-12 15:35:00,60.2,60.24,59.94,60.0,45180.0,60.2,60.24,59.94,60.0,45180.0
2019-06-12 15:40:00,60.03,60.16,60.01,60.11,27119.0,60.03,60.16,60.01,60.11,27119.0
2019-06-12 15:45:00,60.14,60.14,59.84,59.9,64542.0,60.14,60.14,59.84,59.9,64542.0
2019-06-12 15:50:00,59.91,60.05,59.71,59.82,100213.0,59.91,60.05,59.71,59.82,100213.0
2019-06-12 15:55:00,59.82,59.97,59.78,59.88,209593.0,59.82,59.97,59.78,59.88,209593.0
2019-06-13 09:30:00,60.97,61.82,60.75,61.64,81550.0,60.97,61.82,60.75,61.64,81550.0
2019-06-13 09:35:00,61.69,62.29,61.57,62.22,40550.0,61.69,62.29,61.57,62.22,40550.0
2019-06-13 09:40:00,62.11,62.22,61.56,61.76,28313.0,62.11,62.22,61.56,61.76,28313.0
2019-06-13 09:45:00,61.84,61.94,61.61,61.93,10241.0,61.84,61.94,61.61,61.93,10241.0
2019-06-13 09:50:00,61.97,62.0,61.62,61.72,11294.0,61.97,62.0,61.62,61.72,11294.0
2019-06-13 09:55:00,61.78,62.02,61.7,61.87,40713.0,61.78,62.02,61.7,61.87,40713.0
2019-06-13 10:00:00,61.82,61.87,61.61,61.69,10191.0,61.82,61.87,61.61,61.69,10191.0
2019-06-13 10:05:00,61.69,61.69,61.25,61.32,21764.0,61.69,61.69,61.25,61.32,21764.0
2019-06-13 10:10:00,61.35,61.35,61.1,61.22,10212.0,61.35,61.35,61.1,61.22,10212.0
2019-06-13 10:15:00,61.22,61.25,61.16,61.22,24915.0,61.22,61.25,61.16,61.22,24915.0
2019-06-13 10:20:00,61.23,61.27,61.12,61.21,14708.0,61.23,61.27,61.12,61.21,14708.0
2019-06-13 10:25:00,61.2,61.39,61.14,61.25,37704.0,61.2,61.39,61.14,61.25,37704.0
2019-06-13 10:30:00,61.25,61.4,61.23,61.35,14724.0,61.25,61.4,61.23,61.35,14724.0
2019-06-13 10:35:00,61.37,61.57,61.36,61.45,10346.0,61.37,61.57,61.36,61.45,10346.0
2019-06-13 10:40:00,61.45,61.68,61.44,61.65,8097.0,61.45,61.68,61.44,61.65,8097.0
2019-06-13 10:45:00,61.68,61.83,61.63,61.7,19514.0,61.68,61.83,61.63,61.7,19514.0
2019-06-13 10:50:00,61.69,61.73,61.52,61.57,16012.0,61.69,61.73,61.52,61.57,16012.0
2019-06-13 10:55:00,61.6,61.6,61.42,61.5,8050.0,61.6,61.6,61.42,61.5,8050.0
2019-06-13 11:00:00,61.49,61.88,61.46,61.84,21612.0,61.49,61.88,61.46,61.84,21612.0
2019-06-13 11:05:00,61.85,61.87,61.69,61.84,8214.0,61.85,61.87,61.69,61.84,8214.0
2019-06-13 11:10:00,61.8,61.94,61.75,61.92,11823.0,61.8,61.94,61.75,61.92,11823.0
2019-06-13 11:15:00,61.94,61.97,61.88,61.93,9797.0,61.94,61.97,61.88,61.93,9797.0
2019-06-13 11:20:00,61.95,61.97,61.81,61.82,10637.0,61.95,61.97,61.81,61.82,10637.0
2019-06-13 11:25:00,61.82,61.88,61.8,61.8,5132.0,61.82,61.88,61.8,61.8,5132.0
2019-06-13 11:30:00,61.82,61.9,61.72,61.72,34839.0,61.82,61.9,61.72,61.72,34839.0
2019-06-13 11:35:00,61.71,61.75,61.57,61.72,18892.0,61.71,61.75,61.57,61.72,18892.0
2019-06-13 11:40:00,61.76,61.91,61.74,61.85,10102.0,61.76,61.91,61.74,61.85,10102.0
2019-06-13 11:45:00,61.86,61.94,61.74,61.74,10363.0,61.86,61.94,61.74,61.74,10363.0
2019-06-13 11:50:00,61.73,61.81,61.69,61.69,6503.0,61.73,61.81,61.69,61.69,6503.0
2019-06-13 11:55:00,61.69,61.76,61.69,61.76,1600.0,61.69,61.76,61.69,61.76,1600.0
2019-06-13 12:00:00,61.81,61.95,61.69,61.95,6651.0,61.81,61.95,61.69,61.95,6651.0
2019-06-13 12:05:00,61.93,61.96,61.88,61.88,4981.0,61.93,61.96,61.88,61.88,4981.0
2019-06-13 12:10:00,61.84,61.87,61.8,61.8,3452.0,61.84,61.87,61.8,61.8,3452.0
2019-06-13 12:15:00,61.85,61.86,61.81,61.84,3706.0,61.85,61.86,61.81,61.84,3706.0
2019-06-13 12:20:00,61.85,61.86,61.79,61.81,4360.0,61.85,61.86,61.79,61.81,4360.0
2019-06-13 12:25:00,61.83,61.87,61.81,61.83,7147.0,61.83,61.87,61.81,61.83,7147.0
2019-06-13 12:30:00,61.82,61.82,61.75,61.78,5360.0,61.82,61.82,61.75,61.78,5360.0
2019-06-13 12:35:00,61.8,61.82,61.78,61.81,4300.0,61.8,61.82,61.78,61.81,4300.0
2019-06-13 12:40:00,61.8,61.89,61.78,61.85,5115.0,61.8,61.89,61.78,61.85,5115.0
2019-06-13 12:45:00,61.84,61.94,61.84,61.87,8672.0,61.84,61.94,61.84,61.87,8672.0
2019-06-13 12:50:00,61.86,61.96,61.84,61.95,7153.0,61.86,61.96,61.84,61.95,7153.0
2019-06-13 12:55:00,61.95,61.97,61.92,61.97,5399.0,61.95,61.97,61.92,61.97,5399.0
2019-06-13 13:00:00,61.95,61.95,61.88,61.89,14473.0,61.95,61.95,61.88,61.89,14473.0
2019-06-13 13:05:00,61.89,61.93,61.87,61.9,32528.0,61.89,61.93,61.87,61.9,32528.0
2019-06-13 13:10:00,61.88,61.98,61.88,61.94,10322.0,61.88,61.98,61.88,61.94,10322.0
2019-06-13 13:15:00,61.96,62.15,61.95,62.13,16353.0,61.96,62.15,61.95,62.13,16353.0
2019-06-13 13:20:00,62.14,62.28,62.14,62.15,20473.0,62.14,62.28,62.14,62.15,20473.0
2019-06-13 13:25:00,62.16,62.2,62.14,62.2,5685.0,62.16,62.2,62.14,62.2,5685.0
2019-06-13 13:30:00,62.2,62.28,62.2,62.24,7897.0,62.2,62.28,62.2,62.24,7897.0
2019-06-13 13:35:00,62.25,62.31,62.23,62.28,6363.0,62.25,62.31,62.23,62.28,6363.0
2019-06-13 13:40:00,62.29,62.4,62.28,62.38,6633.0,62.29,62.4,62.28,62.38,6633.0
2019-06-13 13:45:00,62.39,62.5,62.39,62.48,13069.0,62.39,62.5,62.39,62.48,13069.0
2019-06-13 13:50:00,62.49,62.56,62.44,62.44,11006.0,62.49,62.56,62.44,62.44,11006.0
2019-06-13 13:55:00,62.42,62.43,62.17,62.17,15662.0,62.42,62.43,62.17,62.17,15662.0
2019-06-13 14:00:00,62.2,62.3,62.2,62.29,3673.0,62.2,62.3,62.2,62.29,3673.0
2019-06-13 14:05:00,62.27,62.38,62.25,62.32,10424.0,62.27,62.38,62.25,62.32,10424.0
2019-06-13 14:10:00,62.3,62.39,62.3,62.38,9032.0,62.3,62.39,62.3,62.38,9032.0
2019-06-13 14:15:00,62.39,62.44,62.3,62.36,7060.0,62.39,62.44,62.3,62.36,7060.0
2019-06-13 14:20:00,62.35,62.37,62.3,62.36,9792.0,62.35,62.37,62.3,62.36,9792.0
2019-06-13 14:25:00,62.36,62.42,62.33,62.39,7833.0,62.36,62.42,62.33,62.39,7833.0
2019-06-13 14:30:00,62.4,62.46,62.36,62.36,12704.0,62.4,62.46,62.36,62.36,12704.0
2019-06-13 14:35:00,62.37,62.38,62.2,62.22,8942.0,62.37,62.38,62.2,62.22,8942.0
2019-06-13 14:40:00,62.22,62.22,62.11,62.21,8720.0,62.22,62.22,62.11,62.21,8720.0
2019-06-13 14:45:00,62.24,62.25,62.18,62.21,6891.0,62.24,62.25,62.18,62.21,6891.0
2019-06-13 14:50:00,62.2,62.2,62.03,62.07,7950.0,62.2,62.2,62.03,62.07,7950.0
2019-06-13 14:55:00,62.06,62.11,62.0,62.02,7198.0,62.06,62.11,62.0,62.02,7198.0
2019-06-13 15:00:00,62.0,62.03,61.82,61.82,15345.0,62.0,62.03,61.82,61.82,15345.0
2019-06-13 15:05:00,61.82,61.92,61.78,61.89,10744.0,61.82,61.92,61.78,61.89,10744.0
2019-06-13 15:10:00,61.89,62.02,61.89,62.0,7700.0,61.89,62.02,61.89,62.0,7700.0
2019-06-13 15:15:00,61.99,62.05,61.95,62.05,8432.0,61.99,62.05,61.95,62.05,8432.0
2019-06-13 15:20:00,62.06,62.16,62.03,62.12,14930.0,62.06,62.16,62.03,62.12,14930.0
2019-06-13 15:25:00,62.13,62.21,62.13,62.2,8357.0,62.13,62.21,62.13,62.2,8357.0
2019-06-13 15:30:00,62.2,62.2,61.95,61.95,18747.0,62.2,62.2,61.95,61.95,18747.0
2019-06-13 15:35:00,61.95,62.02,61.93,61.99,17770.0,61.95,62.02,61.93,61.99,17770.0
2019-06-13 15:40:00,61.98,62.02,61.95,61.96,14641.0,61.98,62.02,61.95,61.96,14641.0
2019-06-13 15:45:00,61.96,61.97,61.88,61.9,20974.0,61.96,61.97,61.88,61.9,20974.0
2019-06-13 15:50:00,61.91,62.02,61.89,61.97,34331.0,61.91,62.02,61.89,61.97,34331.0
2019-06-13 15:55:00,61.98,62.19,61.98,62.13,69395.0,61.98,62.19,61.98,62.13,69395.0
2019-06-14 09:30:00,61.64,61.69,61.0,61.67,26180.0,61.64,61.69,61.0,61.67,26180.0
2019-06-14 09:35:00,61.58,61.67,61.31,61.4,6050.0,61.58,61.67,61.31,61.4,6050.0
2019-06-14 09:40:00,61.41,61.49,61.17,61.3,3749.0,61.41,61.49,61.17,61.3,3749.0
2019-06-14 09:45:00,61.3,61.79,61.19,61.73,3222.0,61.3,61.79,61.19,61.73,3222.0
2019-06-14 09:50:00,61.69,61.95,61.68,61.74,8738.0,61.69,61.95,61.68,61.74,8738.0
2019-06-14 09:55:00,61.73,61.79,61.65,61.7,13884.0,61.73,61.79,61.65,61.7,13884.0
2019-06-14 10:00:00,61.64,61.71,61.51,61.62,19828.0,61.64,61.71,61.51,61.62,19828.0
2019-06-14 10:05:00,61.59,61.68,61.46,61.68,7400.0,61.59,61.68,61.46,61.68,7400.0
2019-06-14 10:10:00,61.64,61.92,61.64,61.75,8960.0,61.64,61.92,61.64,61.75,8960.0
2019-06-14 10:15:00,61.75,61.81,61.66,61.66,4021.0,61.75,61.81,61.66,61.66,4021.0
2019-06-14 10:20:00,61.66,61.66,61.5,61.58,8853.0,61.66,61.66,61.5,61.58,8853.0
2019-06-14 10:25:00,61.48,61.54,61.34,61.37,6490.0,61.48,61.54,61.34,61.37,6490.0
2019-06-14 10:30:00,61.38,61.48,61.33,61.39,4650.0,61.38,61.48,61.33,61.39,4650.0
2019-06-14 10:35:00,61.49,61.49,61.38,61.4,4283.0,61.49,61.49,61.38,61.4,4283.0
2019-06-14 10:40:00,61.39,61.54,61.39,61.48,3200.0,61.39,61.54,61.39,61.48,3200.0
2019-06-14 10:45:00,61.49,61.8,61.48,61.75,7164.0,61.49,61.8,61.48,61.75,7164.0
2019-06-14 10:50:00,61.81,61.89,61.69,61.82,11500.0,61.81,61.89,61.69,61.82,11500.0
2019-06-14 10:55:00,61.81,61.86,61.74,61.78,9130.0,61.81,61.86,61.74,61.78,9130.0
2019-06-14 11:00:00,61.81,61.85,61.81,61.83,2000.0,61.81,61.85,61.81,61.83,2000.0
2019-06-14 11:05:00,61.93,61.95,61.82,61.82,3240.0,61.93,61.95,61.82,61.82,3240.0
2019-06-14 11:10:00,61.86,61.86,61.66,61.66,9009.0,61.86,61.86,61.66,61.66,9009.0
2019-06-14 11:15:00,61.7,61.81,61.69,61.78,1800.0,61.7,61.81,61.69,61.78,1800.0
2019-06-14 11:20:00,61.78,61.78,61.64,61.68,3400.0,61.78,61.78,61.64,61.68,3400.0
2019-06-14 11:25:00,61.71,61.75,61.6,61.65,4821.0,61.71,61.75,61.6,61.65,4821.0
2019-06-14 11:30:00,61.68,61.79,61.65,61.72,2100.0,61.68,61.79,61.65,61.72,2100.0
2019-06-14 11:35:00,61.69,61.74,61.63,61.67,1700.0,61.69,61.74,61.63,61.67,1700.0
2019-06-14 11:40:00,61.7,61.74,61.61,61.63,4150.0,61.7,61.74,61.61,61.63,4150.0
2019-06-14 11:45:00,61.63,61.64,61.55,61.62,2410.0,61.63,61.64,61.55,61.62,2410.0
2019-06-14 11:50:00,61.6,61.74,61.56,61.65,4000.0,61.6,61.74,61.56,61.65,4000.0
2019-06-14 11:55:00,61.65,61.68,61.59,61.68,8457.0,61.65,61.68,61.59,61.68,8457.0
2019-06-14 12:00:00,61.66,61.66,61.56,61.63,9856.0,61.66,61.66,61.56,61.63,9856.0
2019-06-14 12:05:00,61.67,61.68,61.55,61.58,14291.0,61.67,61.68,61.55,61.58,14291.0
2019-06-14 12:10:00,61.58,61.62,61.34,61.41,16793.0,61.58,61.62,61.34,61.41,16793.0
2019-06-14 12:15:00,61.39,61.49,61.39,61.44,3746.0,61.39,61.49,61.39,61.44,3746.0
2019-06-14 12:20:00,61.42,61.42,61.34,61.34,7680.0,61.42,61.42,61.34,61.34,7680.0
2019-06-14 12:25:00,61.35,61.44,61.35,61.38,2255.0,61.35,61.44,61.35,61.38,2255.0
2019-06-14 12:30:00,61.43,61.43,61.35,61.36,4850.0,61.43,61.43,61.35,61.36,4850.0
2019-06-14 12:35:00,61.34,61.36,61.31,61.35,1300.0,61.34,61.36,61.31,61.35,1300.0
2019-06-14 12:40:00,61.32,61.36,61.3,61.3,7094.0,61.32,61.36,61.3,61.3,7094.0
2019-06-14 12:45:00,61.3,61.37,61.3,61.31,5150.0,61.3,61.37,61.3,61.31,5150.0
2019-06-14 12:50:00,61.34,61.34,61.29,61.32,3304.0,61.34,61.34,61.29,61.32,3304.0
2019-06-14 12:55:00,61.3,61.36,61.3,61.31,2100.0,61.3,61.36,61.3,61.31,2100.0
2019-06-14 13:00:00,61.31,61.39,61.31,61.35,4510.0,61.31,61.39,61.31,61.35,4510.0
2019-06-14 13:05:00,61.36,61.36,61.29,61.3,2388.0,61.36,61.36,61.29,61.3,2388.0
2019-06-14 13:10:00,61.29,61.38,61.29,61.33,2908.0,61.29,61.38,61.29,61.33,2908.0
2019-06-14 13:15:00,61.33,61.33,61.26,61.27,2700.0,61.33,61.33,61.26,61.27,2700.0
2019-06-14 13:20:00,61.26,61.39,61.25,61.38,5250.0,61.26,61.39,61.25,61.38,5250.0
2019-06-14 13:25:00,61.38,61.38,61.34,61.37,1625.0,61.38,61.38,61.34,61.37,1625.0
2019-06-14 13:30:00,61.38,61.44,61.36,61.41,4000.0,61.38,61.44,61.36,61.41,4000.0
2019-06-14 13:35:00,61.4,61.42,61.38,61.39,3414.0,61.4,61.42,61.38,61.39,3414.0
2019-06-14 13:40:00,61.38,61.39,61.36,61.37,1100.0,61.38,61.39,61.36,61.37,1100.0
2019-06-14 13:45:00,61.37,61.38,61.26,61.26,4500.0,61.37,61.38,61.26,61.26,4500.0
2019-06-14 13:50:00,61.26,61.32,61.25,61.32,2600.0,61.26,61.32,61.25,61.32,2600.0
2019-06-14 13:55:00,61.33,61.37,61.24,61.24,3100.0,61.33,61.37,61.24,61.24,3100.0
2019-06-14 14:00:00,61.25,61.32,61.24,61.31,2225.0,61.25,61.32,61.24,61.31,2225.0
2019-06-14 14:05:00,61.31,61.33,61.27,61.29,4500.0,61.31,61.33,61.27,61.29,4500.0
2019-06-14 14:10:00,61.3,61.36,61.28,61.3,6959.0,61.3,61.36,61.28,61.3,6959.0
2019-06-14 14:15:00,61.3,61.46,61.3,61.39,7300.0,61.3,61.46,61.3,61.39,7300.0
2019-06-14 14:20:00,61.39,61.39,61.33,61.33,3200.0,61.39,61.39,61.33,61.33,3200.0
2019-06-14 14:25:00,61.3,61.31,61.17,61.21,7582.0,61.3,61.31,61.17,61.21,7582.0
2019-06-14 14:30:00,61.21,61.23,61.17,61.23,2400.0,61.21,61.23,61.17,61.23,2400.0
2019-06-14 14:35:00,61.25,61.28,61.19,61.21,4624.0,61.25,61.28,61.19,61.21,4624.0
2019-06-14 14:40:00,61.23,61.29,61.23,61.27,3551.0,61.23,61.29,61.23,61.27,3551.0
2019-06-14 14:45:00,61.27,61.3,61.25,61.25,3276.0,61.27,61.3,61.25,61.25,3276.0
2019-06-14 14:50:00,61.23,61.25,61.2,61.24,3222.0,61.23,61.25,61.2,61.24,3222.0
2019-06-14 14:55:00,61.22,61.23,61.17,61.21,6551.0,61.22,61.23,61.17,61.21,6551.0
2019-06-14 15:00:00,61.23,61.34,61.22,61.26,8183.0,61.23,61.34,61.22,61.26,8183.0
2019-06-14 15:05:00,61.27,61.35,61.25,61.34,4552.0,61.27,61.35,61.25,61.34,4552.0
2019-06-14 15:10:00,61.33,61.39,61.3,61.39,6297.0,61.33,61.39,61.3,61.39,6297.0
2019-06-14 15:15:00,61.39,61.5,61.39,61.47,3178.0,61.39,61.5,61.39,61.47,3178.0
2019-06-14 15:20:00,61.47,61.49,61.41,61.48,3600.0,61.47,61.49,61.41,61.48,3600.0
2019-06-14 15:25:00,61.48,61.51,61.45,61.51,3611.0,61.48,61.51,61.45,61.51,3611.0
2019-06-14 15:30:00,61.49,61.49,61.41,61.44,10624.0,61.49,61.49,61.41,61.44,10624.0
2019-06-14 15:35:00,61.45,61.5,61.41,61.41,6104.0,61.45,61.5,61.41,61.41,6104.0
2019-06-14 15:40:00,61.42,61.42,61.27,61.33,20068.0,61.42,61.42,61.27,61.33,20068.0
2019-06-14 15:45:00,61.29,61.34,61.27,61.27,13470.0,61.29,61.34,61.27,61.27,13470.0
2019-06-14 15:50:00,61.28,61.39,61.24,61.39,23402.0,61.28,61.39,61.24,61.39,23402.0
2019-06-14 15:55:00,61.38,61.38,61.23,61.25,37684.0,61.38,61.38,61.23,61.25,37684.0
2019-06-17 09:30:00,61.19,61.49,59.59,61.49,41480.0,61.19,61.49,59.59,61.49,41480.0
2019-06-17 09:35:00,61.45,61.45,60.82,60.82,10317.0,61.45,61.45,60.82,60.82,10317.0
2019-06-17 09:40:00,60.84,60.89,60.49,60.7,7598.0,60.84,60.89,60.49,60.7,7598.0
2019-06-17 09:45:00,60.66,61.23,60.6,61.12,10315.0,60.66,61.23,60.6,61.12,10315.0
2019-06-17 09:50:00,60.83,60.89,60.63,60.78,26783.0,60.83,60.89,60.63,60.78,26783.0
2019-06-17 09:55:00,60.78,61.03,60.78,60.84,3569.0,60.78,61.03,60.78,60.84,3569.0
2019-06-17 10:00:00,60.88,61.0,60.83,60.93,5186.0,60.88,61.0,60.83,60.93,5186.0
2019-06-17 10:05:00,60.99,60.99,60.8,60.82,4200.0,60.99,60.99,60.8,60.82,4200.0
2019-06-17 10:10:00,60.87,60.87,60.61,60.77,6194.0,60.87,60.87,60.61,60.77,6194.0
2019-06-17 10:15:00,60.76,60.82,60.6,60.63,11476.0,60.76,60.82,60.6,60.63,11476.0
2019-06-17 10:20:00,60.6,60.87,60.6,60.75,34578.0,60.6,60.87,60.6,60.75,34578.0
2019-06-17 10:25:00,60.78,60.78,60.65,60.72,2829.0,60.78,60.78,60.65,60.72,2829.0
2019-06-17 10:30:00,60.76,60.8,60.7,60.78,4113.0,60.76,60.8,60.7,60.78,4113.0
2019-06-17 10:35:00,60.78,60.89,60.76,60.87,15306.0,60.78,60.89,60.76,60.87,15306.0
2019-06-17 10:40:00,60.87,61.08,60.86,61.05,10717.0,60.87,61.08,60.86,61.05,10717.0
2019-06-17 10:45:00,61.06,61.22,61.01,61.2,5124.0,61.06,61.22,61.01,61.2,5124.0
2019-06-17 10:50:00,61.2,61.27,61.14,61.23,6659.0,61.2,61.27,61.14,61.23,6659.0
2019-06-17 10:55:00,61.26,61.27,61.16,61.26,12823.0,61.26,61.27,61.16,61.26,12823.0
2019-06-17 11:00:00,61.24,61.25,61.15,61.17,6220.0,61.24,61.25,61.15,61.17,6220.0
2019-06-17 11:05:00,61.17,61.17,61.03,61.1,3550.0,61.17,61.17,61.03,61.1,3550.0
2019-06-17 11:10:00,61.09,61.16,60.98,61.0,5819.0,61.09,61.16,60.98,61.0,5819.0
2019-06-17 11:15:00,61.01,61.07,60.92,61.07,10070.0,61.01,61.07,60.92,61.07,10070.0
2019-06-17 11:20:00,61.06,61.09,60.93,60.93,3835.0,61.06,61.09,60.93,60.93,3835.0
2019-06-17 11:25:00,60.95,61.1,60.88,61.1,5450.0,60.95,61.1,60.88,61.1,5450.0
2019-06-17 11:30:00,61.11,61.2,61.08,61.19,4583.0,61.11,61.2,61.08,61.19,4583.0
2019-06-17 11:35:00,61.17,61.21,61.07,61.08,3700.0,61.17,61.21,61.07,61.08,3700.0
2019-06-17 11:40:00,61.06,61.08,61.04,61.06,3700.0,61.06,61.08,61.04,61.06,3700.0
2019-06-17 11:45:00,61.04,61.07,61.02,61.05,3333.0,61.04,61.07,61.02,61.05,3333.0
2019-06-17 11:50:00,61.07,61.15,61.04,61.08,5700.0,61.07,61.15,61.04,61.08,5700.0
2019-06-17 11:55:00,61.04,61.21,61.04,61.21,2443.0,61.04,61.21,61.04,61.21,2443.0
2019-06-17 12:00:00,61.23,61.35,61.13,61.33,11165.0,61.23,61.35,61.13,61.33,11165.0
2019-06-17 12:05:00,61.31,61.34,61.27,61.3,5800.0,61.31,61.34,61.27,61.3,5800.0
2019-06-17 12:10:00,61.3,61.45,61.3,61.44,7716.0,61.3,61.45,61.3,61.44,7716.0
2019-06-17 12:15:00,61.43,61.43,61.28,61.28,3790.0,61.43,61.43,61.28,61.28,3790.0
2019-06-17 12:20:00,61.27,61.32,61.27,61.28,1400.0,61.27,61.32,61.27,61.28,1400.0
2019-06-17 12:25:00,61.3,61.31,61.24,61.26,1864.0,61.3,61.31,61.24,61.26,1864.0
2019-06-17 12:30:00,61.25,61.35,61.23,61.34,2300.0,61.25,61.35,61.23,61.34,2300.0
2019-06-17 12:35:00,61.32,61.38,61.32,61.38,2507.0,61.32,61.38,61.32,61.38,2507.0
2019-06-17 12:40:00,61.38,61.42,61.34,61.34,7493.0,61.38,61.42,61.34,61.34,7493.0
2019-06-17 12:45:00,61.33,61.42,61.32,61.42,1100.0,61.33,61.42,61.32,61.42,1100.0
2019-06-17 12:50:00,61.42,61.44,61.35,61.35,4100.0,61.42,61.44,61.35,61.35,4100.0
2019-06-17 12:55:00,61.35,61.4,61.33,61.36,3319.0,61.35,61.4,61.33,61.36,3319.0
2019-06-17 13:00:00,61.35,61.45,61.35,61.41,3347.0,61.35,61.45,61.35,61.41,3347.0
2019-06-17 13:05:00,61.42,61.42,61.34,61.36,1500.0,61.42,61.42,61.34,61.36,1500.0
2019-06-17 13:10:00,61.4,61.4,61.35,61.36,700.0,61.4,61.4,61.35,61.36,700.0
2019-06-17 13:15:00,61.37,61.42,61.36,61.39,4524.0,61.37,61.42,61.36,61.39,4524.0
2019-06-17 13:20:00,61.4,61.42,61.28,61.3,2452.0,61.4,61.42,61.28,61.3,2452.0
2019-06-17 13:25:00,61.25,61.31,61.25,61.29,1500.0,61.25,61.31,61.25,61.29,1500.0
2019-06-17 13:30:00,61.27,61.3,61.24,61.3,1100.0,61.27,61.3,61.24,61.3,1100.0
2019-06-17 13:35:00,61.29,61.33,61.24,61.26,2300.0,61.29,61.33,61.24,61.26,2300.0
2019-06-17 13:40:00,61.22,61.26,61.22,61.24,1500.0,61.22,61.26,61.22,61.24,1500.0
2019-06-17 13:45:00,61.21,61.21,61.18,61.18,800.0,61.21,61.21,61.18,61.18,800.0
2019-06-17 13:50:00,61.2,61.24,61.19,61.24,500.0,61.2,61.24,61.19,61.24,500.0
2019-06-17 13:55:00,61.24,61.31,61.24,61.24,3981.0,61.24,61.31,61.24,61.24,3981.0
2019-06-17 14:00:00,61.31,61.37,61.28,61.36,2827.0,61.31,61.37,61.28,61.36,2827.0
2019-06-17 14:05:00,61.37,61.48,61.36,61.48,2110.0,61.37,61.48,61.36,61.48,2110.0
2019-06-17 14:10:00,61.49,61.51,61.46,61.47,6182.0,61.49,61.51,61.46,61.47,6182.0
2019-06-17 14:15:00,61.46,61.53,61.45,61.49,2106.0,61.46,61.53,61.45,61.49,2106.0
2019-06-17 14:20:00,61.52,61.55,61.47,61.5,6942.0,61.52,61.55,61.47,61.5,6942.0
2019-06-17 14:25:00,61.5,61.51,61.48,61.49,4150.0,61.5,61.51,61.48,61.49,4150.0
2019-06-17 14:30:00,61.46,61.53,61.45,61.51,12208.0,61.46,61.53,61.45,61.51,12208.0
2019-06-17 14:35:00,61.52,61.54,61.48,61.54,4604.0,61.52,61.54,61.48,61.54,4604.0
2019-06-17 14:40:00,61.54,61.64,61.54,61.62,5100.0,61.54,61.64,61.54,61.62,5100.0
2019-06-17 14:45:00,61.65,61.66,61.61,61.61,8747.0,61.65,61.66,61.61,61.61,8747.0
2019-06-17 14:50:00,61.6,61.6,61.5,61.5,5400.0,61.6,61.6,61.5,61.5,5400.0
2019-06-17 14:55:00,61.49,61.51,61.43,61.44,3349.0,61.49,61.51,61.43,61.44,3349.0
2019-06-17 15:00:00,61.43,61.43,61.22,61.25,15202.0,61.43,61.43,61.22,61.25,15202.0
2019-06-17 15:05:00,61.25,61.27,61.22,61.26,10365.0,61.25,61.27,61.22,61.26,10365.0
2019-06-17 15:10:00,61.25,61.26,61.19,61.21,6000.0,61.25,61.26,61.19,61.21,6000.0
2019-06-17 15:15:00,61.21,61.26,61.18,61.18,8128.0,61.21,61.26,61.18,61.18,8128.0
2019-06-17 15:20:00,61.18,61.27,61.18,61.23,3612.0,61.18,61.27,61.18,61.23,3612.0
2019-06-17 15:25:00,61.24,61.26,61.21,61.23,6965.0,61.24,61.26,61.21,61.23,6965.0
2019-06-17 15:30:00,61.2,61.2,61.12,61.18,6100.0,61.2,61.2,61.12,61.18,6100.0
2019-06-17 15:35:00,61.16,61.2,61.13,61.14,6688.0,61.16,61.2,61.13,61.14,6688.0
2019-06-17 15:40:00,61.16,61.26,61.15,61.22,11572.0,61.16,61.26,61.15,61.22,11572.0
2019-06-17 15:45:00,61.21,61.25,61.15,61.17,18651.0,61.21,61.25,61.15,61.17,18651.0
2019-06-17 15:50:00,61.16,61.17,61.05,61.11,23843.0,61.16,61.17,61.05,61.11,23843.0
2019-06-17 15:55:00,61.12,61.12,60.91,60.95,42478.0,61.12,61.12,60.91,60.95,42478.0
2019-06-18 09:30:00,61.55,62.35,61.55,62.01,39493.0,61.55,62.35,61.55,62.01,39493.0
2019-06-18 09:35:00,62.01,62.08,61.59,61.81,14733.0,62.01,62.08,61.59,61.81,14733.0
2019-06-18 09:40:00,61.96,62.42,61.93,62.4,7473.0,61.96,62.42,61.93,62.4,7473.0
2019-06-18 09:45:00,62.43,62.75,62.25,62.61,23496.0,62.43,62.75,62.25,62.61,23496.0
2019-06-18 09:50:00,62.75,62.87,62.7,62.8,15029.0,62.75,62.87,62.7,62.8,15029.0
2019-06-18 09:55:00,62.79,62.85,62.64,62.79,6089.0,62.79,62.85,62.64,62.79,6089.0
2019-06-18 10:00:00,62.76,63.07,62.7,62.93,31902.0,62.76,63.07,62.7,62.93,31902.0
2019-06-18 10:05:00,62.93,63.09,62.89,62.98,10679.0,62.93,63.09,62.89,62.98,10679.0
2019-06-18 10:10:00,63.03,63.09,62.93,62.96,4925.0,63.03,63.09,62.93,62.96,4925.0
2019-06-18 10:15:00,62.9,62.9,62.59,62.68,8616.0,62.9,62.9,62.59,62.68,8616.0
2019-06-18 10:20:00,62.72,62.79,62.3,62.34,17792.0,62.72,62.79,62.3,62.34,17792.0
2019-06-18 10:25:00,62.37,62.47,62.23,62.32,14850.0,62.37,62.47,62.23,62.32,14850.0
2019-06-18 10:30:00,62.3,62.62,62.3,62.5,44140.0,62.3,62.62,62.3,62.5,44140.0
2019-06-18 10:35:00,62.5,62.8,62.47,62.75,9695.0,62.5,62.8,62.47,62.75,9695.0
2019-06-18 10:40:00,62.75,62.76,62.61,62.75,7001.0,62.75,62.76,62.61,62.75,7001.0
2019-06-18 10:45:00,62.75,62.85,62.66,62.85,5500.0,62.75,62.85,62.66,62.85,5500.0
2019-06-18 10:50:00,62.86,63.08,62.73,63.05,11465.0,62.86,63.08,62.73,63.05,11465.0
2019-06-18 10:55:00,63.1,63.15,62.98,63.05,8412.0,63.1,63.15,62.98,63.05,8412.0
2019-06-18 11:00:00,63.02,63.18,63.0,63.09,9749.0,63.02,63.18,63.0,63.09,9749.0
2019-06-18 11:05:00,63.13,63.18,63.08,63.12,9072.0,63.13,63.18,63.08,63.12,9072.0
2019-06-18 11:10:00,63.12,63.13,62.99,62.99,5000.0,63.12,63.13,62.99,62.99,5000.0
2019-06-18 11:15:00,62.99,63.12,62.95,63.12,4516.0,62.99,63.12,62.95,63.12,4516.0
2019-06-18 11:20:00,63.14,63.22,62.98,62.98,7778.0,63.14,63.22,62.98,62.98,7778.0
2019-06-18 11:25:00,63.0,63.24,63.0,63.18,3504.0,63.0,63.24,63.0,63.18,3504.0
2019-06-18 11:30:00,63.15,63.21,63.07,63.08,3850.0,63.15,63.21,63.07,63.08,3850.0
2019-06-18 11:35:00,63.1,63.2,63.1,63.18,5775.0,63.1,63.2,63.1,63.18,5775.0
2019-06-18 11:40:00,63.16,63.24,63.11,63.18,2923.0,63.16,63.24,63.11,63.18,2923.0
2019-06-18 11:45:00,63.22,63.23,62.9,62.94,7145.0,63.22,63.23,62.9,62.94,7145.0
2019-06-18 11:50:00,62.88,62.99,62.86,62.99,4007.0,62.88,62.99,62.86,62.99,4007.0
2019-06-18 11:55:00,62.95,63.12,62.92,63.12,3566.0,62.95,63.12,62.92,63.12,3566.0
2019-06-18 12:00:00,63.09,63.16,63.03,63.08,4501.0,63.09,63.16,63.03,63.08,4501.0
2019-06-18 12:05:00,63.08,63.2,63.08,63.2,8100.0,63.08,63.2,63.08,63.2,8100.0
2019-06-18 12:10:00,63.24,63.28,63.18,63.22,3000.0,63.24,63.28,63.18,63.22,3000.0
2019-06-18 12:15:00,63.18,63.22,63.08,63.14,7255.0,63.18,63.22,63.08,63.14,7255.0
2019-06-18 12:20:00,63.17,63.21,63.14,63.17,3600.0,63.17,63.21,63.14,63.17,3600.0
2019-06-18 12:25:00,63.18,63.27,63.13,63.22,5945.0,63.18,63.27,63.13,63.22,5945.0
2019-06-18 12:30:00,63.22,63.36,63.22,63.36,15141.0,63.22,63.36,63.22,63.36,15141.0
2019-06-18 12:35:00,63.37,63.38,63.24,63.31,10607.0,63.37,63.38,63.24,63.31,10607.0
2019-06-18 12:40:00,63.3,63.34,63.26,63.3,2190.0,63.3,63.34,63.26,63.3,2190.0
2019-06-18 12:45:00,63.27,63.27,63.15,63.21,3600.0,63.27,63.27,63.15,63.21,3600.0
2019-06-18 12:50:00,63.21,63.27,62.93,63.0,4812.0,63.21,63.27,62.93,63.0,4812.0
2019-06-18 12:55:00,63.0,63.02,62.86,62.9,2800.0,63.0,63.02,62.86,62.9,2800.0
2019-06-18 13:00:00,62.88,62.92,62.8,62.8,8999.0,62.88,62.92,62.8,62.8,8999.0
2019-06-18 13:05:00,62.76,62.88,62.73,62.88,3040.0,62.76,62.88,62.73,62.88,3040.0
2019-06-18 13:10:00,62.88,63.06,62.86,63.01,4191.0,62.88,63.06,62.86,63.01,4191.0
2019-06-18 13:15:00,63.03,63.05,62.98,63.02,1647.0,63.03,63.05,62.98,63.02,1647.0
2019-06-18 13:20:00,63.04,63.1,63.01,63.07,3335.0,63.04,63.1,63.01,63.07,3335.0
2019-06-18 13:25:00,63.08,63.09,63.0,63.0,1400.0,63.08,63.09,63.0,63.0,1400.0
2019-06-18 13:30:00,63.0,63.03,62.88,62.91,3500.0,63.0,63.03,62.88,62.91,3500.0
2019-06-18 13:35:00,62.9,63.02,62.85,62.99,9585.0,62.9,63.02,62.85,62.99,9585.0
2019-06-18 13:40:00,63.1,63.11,63.0,63.1,2862.0,63.1,63.11,63.0,63.1,2862.0
2019-06-18 13:45:00,63.1,63.1,63.03,63.03,526.0,63.1,63.1,63.03,63.03,526.0
2019-06-18 13:50:00,63.05,63.17,63.05,63.16,2324.0,63.05,63.17,63.05,63.16,2324.0
2019-06-18 13:55:00,63.16,63.36,63.16,63.32,7484.0,63.16,63.36,63.16,63.32,7484.0
2019-06-18 14:00:00,63.35,63.51,63.26,63.26,60296.0,63.35,63.51,63.26,63.26,60296.0
2019-06-18 14:05:00,63.25,63.37,63.08,63.33,40801.0,63.25,63.37,63.08,63.33,40801.0
2019-06-18 14:10:00,63.38,63.38,63.25,63.3,2908.0,63.38,63.38,63.25,63.3,2908.0
2019-06-18 14:15:00,63.32,63.36,63.31,63.34,1973.0,63.32,63.36,63.31,63.34,1973.0
2019-06-18 14:20:00,63.33,63.39,63.27,63.39,5158.0,63.33,63.39,63.27,63.39,5158.0
2019-06-18 14:25:00,63.4,63.6,63.4,63.54,12787.0,63.4,63.6,63.4,63.54,12787.0
2019-06-18 14:30:00,63.53,63.63,63.5,63.63,17242.0,63.53,63.63,63.5,63.63,17242.0
2019-06-18 14:35:00,63.63,63.64,63.37,63.41,10677.0,63.63,63.64,63.37,63.41,10677.0
2019-06-18 14:40:00,63.46,63.48,63.41,63.44,6142.0,63.46,63.48,63.41,63.44,6142.0
2019-06-18 14:45:00,63.43,63.43,63.19,63.2,7060.0,63.43,63.43,63.19,63.2,7060.0
2019-06-18 14:50:00,63.23,63.24,63.14,63.24,4968.0,63.23,63.24,63.14,63.24,4968.0
2019-06-18 14:55:00,63.23,63.31,63.22,63.22,8640.0,63.23,63.31,63.22,63.22,8640.0
2019-06-18 15:00:00,63.22,63.22,63.18,63.22,6046.0,63.22,63.22,63.18,63.22,6046.0
2019-06-18 15:05:00,63.21,63.25,63.16,63.17,4937.0,63.21,63.25,63.16,63.17,4937.0
2019-06-18 15:10:00,63.18,63.21,63.08,63.09,11280.0,63.18,63.21,63.08,63.09,11280.0
2019-06-18 15:15:00,63.09,63.09,62.95,62.98,11654.0,63.09,63.09,62.95,62.98,11654.0
2019-06-18 15:20:00,62.95,62.98,62.87,62.89,13254.0,62.95,62.98,62.87,62.89,13254.0
2019-06-18 15:25:00,62.88,62.97,62.87,62.92,12259.0,62.88,62.97,62.87,62.92,12259.0
2019-06-18 15:30:00,62.91,62.92,62.76,62.77,10988.0,62.91,62.92,62.76,62.77,10988.0
2019-06-18 15:35:00,62.76,62.78,62.62,62.65,11467.0,62.76,62.78,62.62,62.65,11467.0
2019-06-18 15:40:00,62.65,62.77,62.63,62.7,18074.0,62.65,62.77,62.63,62.7,18074.0
2019-06-18 15:45:00,62.72,62.78,62.66,62.67,10137.0,62.72,62.78,62.66,62.67,10137.0
2019-06-18 15:50:00,62.69,62.71,62.58,62.64,20546.0,62.69,62.71,62.58,62.64,20546.0
2019-06-18 15:55:00,62.63,62.97,62.6,62.86,96211.0,62.63,62.97,62.6,62.86,96211.0
2019-06-19 09:30:00,62.98,63.32,62.87,63.16,13688.0,62.98,63.32,62.87,63.16,13688.0
2019-06-19 09:35:00,62.92,63.03,62.66,62.69,6923.0,62.92,63.03,62.66,62.69,6923.0
2019-06-19 09:40:00,62.66,62.66,62.19,62.39,10109.0,62.66,62.66,62.19,62.39,10109.0
2019-06-19 09:45:00,62.48,62.65,62.48,62.63,1885.0,62.48,62.65,62.48,62.63,1885.0
2019-06-19 09:50:00,62.64,62.64,62.43,62.45,5774.0,62.64,62.64,62.43,62.45,5774.0
2019-06-19 09:55:00,62.44,62.61,62.27,62.61,8406.0,62.44,62.61,62.27,62.61,8406.0
2019-06-19 10:00:00,62.7,62.87,62.7,62.87,2800.0,62.7,62.87,62.7,62.87,2800.0
2019-06-19 10:05:00,62.96,62.96,62.86,62.87,2527.0,62.96,62.96,62.86,62.87,2527.0
2019-06-19 10:10:00,62.85,63.07,62.85,63.02,5300.0,62.85,63.07,62.85,63.02,5300.0
2019-06-19 10:15:00,62.99,63.11,62.96,63.05,18084.0,62.99,63.11,62.96,63.05,18084.0
2019-06-19 10:20:00,62.99,62.99,62.67,62.68,5709.0,62.99,62.99,62.67,62.68,5709.0
2019-06-19 10:25:00,62.68,62.76,62.6,62.6,2288.0,62.68,62.76,62.6,62.6,2288.0
2019-06-19 10:30:00,62.69,62.87,62.69,62.73,4844.0,62.69,62.87,62.69,62.73,4844.0
2019-06-19 10:35:00,62.71,62.84,62.64,62.84,2706.0,62.71,62.84,62.64,62.84,2706.0
2019-06-19 10:40:00,62.74,62.9,62.71,62.81,5019.0,62.74,62.9,62.71,62.81,5019.0
2019-06-19 10:45:00,62.8,62.84,62.63,62.66,2749.0,62.8,62.84,62.63,62.66,2749.0
2019-06-19 10:50:00,62.66,62.7,62.55,62.58,3489.0,62.66,62.7,62.55,62.58,3489.0
2019-06-19 10:55:00,62.53,62.6,62.52,62.56,1750.0,62.53,62.6,62.52,62.56,1750.0
2019-06-19 11:00:00,62.59,62.79,62.58,62.74,5896.0,62.59,62.79,62.58,62.74,5896.0
2019-06-19 11:05:00,62.71,62.89,62.7,62.8,2808.0,62.71,62.89,62.7,62.8,2808.0
2019-06-19 11:10:00,62.81,62.87,62.77,62.87,1573.0,62.81,62.87,62.77,62.87,1573.0
2019-06-19 11:15:00,62.92,62.92,62.77,62.82,2202.0,62.92,62.92,62.77,62.82,2202.0
2019-06-19 11:20:00,62.77,62.91,62.77,62.87,6775.0,62.77,62.91,62.77,62.87,6775.0
2019-06-19 11:25:00,62.89,63.01,62.88,62.92,6326.0,62.89,63.01,62.88,62.92,6326.0
2019-06-19 11:30:00,62.92,62.99,62.92,62.93,900.0,62.92,62.99,62.92,62.93,900.0
2019-06-19 11:35:00,62.92,62.93,62.77,62.78,4543.0,62.92,62.93,62.77,62.78,4543.0
2019-06-19 11:40:00,62.79,62.84,62.78,62.84,1713.0,62.79,62.84,62.78,62.84,1713.0
2019-06-19 11:45:00,62.89,62.89,62.78,62.86,1900.0,62.89,62.89,62.78,62.86,1900.0
2019-06-19 11:50:00,62.82,62.82,62.76,62.81,1761.0,62.82,62.82,62.76,62.81,1761.0
2019-06-19 11:55:00,62.83,62.88,62.78,62.81,3850.0,62.83,62.88,62.78,62.81,3850.0
2019-06-19 12:00:00,62.78,62.83,62.74,62.81,3860.0,62.78,62.83,62.74,62.81,3860.0
2019-06-19 12:05:00,62.85,62.87,62.81,62.85,1994.0,62.85,62.87,62.81,62.85,1994.0
2019-06-19 12:10:00,62.87,62.87,62.83,62.84,1083.0,62.87,62.87,62.83,62.84,1083.0
2019-06-19 12:15:00,62.86,62.88,62.81,62.81,1701.0,62.86,62.88,62.81,62.81,1701.0
2019-06-19 12:20:00,62.83,62.85,62.81,62.85,1627.0,62.83,62.85,62.81,62.85,1627.0
2019-06-19 12:25:00,62.86,62.86,62.78,62.78,2151.0,62.86,62.86,62.78,62.78,2151.0
2019-06-19 12:30:00,62.75,62.8,62.7,62.7,2612.0,62.75,62.8,62.7,62.7,2612.0
2019-06-19 12:35:00,62.69,62.74,62.68,62.69,1460.0,62.69,62.74,62.68,62.69,1460.0
2019-06-19 12:40:00,62.7,62.75,62.68,62.74,2403.0,62.7,62.75,62.68,62.74,2403.0
2019-06-19 12:45:00,62.79,62.81,62.76,62.76,1500.0,62.79,62.81,62.76,62.76,1500.0
2019-06-19 12:50:00,62.81,62.81,62.71,62.71,3189.0,62.81,62.81,62.71,62.71,3189.0
2019-06-19 12:55:00,62.69,62.79,62.69,62.79,2600.0,62.69,62.79,62.69,62.79,2600.0
2019-06-19 13:00:00,62.78,62.85,62.78,62.85,6886.0,62.78,62.85,62.78,62.85,6886.0
2019-06-19 13:05:00,62.84,62.89,62.84,62.89,618.0,62.84,62.89,62.84,62.89,618.0
2019-06-19 13:10:00,62.89,62.9,62.79,62.79,3700.0,62.89,62.9,62.79,62.79,3700.0
2019-06-19 13:15:00,62.77,62.81,62.75,62.78,3386.0,62.77,62.81,62.75,62.78,3386.0
2019-06-19 13:20:00,62.79,62.81,62.75,62.77,2900.0,62.79,62.81,62.75,62.77,2900.0
2019-06-19 13:25:00,62.77,62.81,62.76,62.8,4804.0,62.77,62.81,62.76,62.8,4804.0
2019-06-19 13:30:00,62.83,62.83,62.8,62.81,1329.0,62.83,62.83,62.8,62.81,1329.0
2019-06-19 13:35:00,62.83,62.84,62.76,62.77,5584.0,62.83,62.84,62.76,62.77,5584.0
2019-06-19 13:40:00,62.77,62.81,62.75,62.75,2826.0,62.77,62.81,62.75,62.75,2826.0
2019-06-19 13:45:00,62.76,62.79,62.67,62.68,10415.0,62.76,62.79,62.67,62.68,10415.0
2019-06-19 13:50:00,62.72,62.85,62.72,62.78,7078.0,62.72,62.85,62.72,62.78,7078.0
2019-06-19 13:55:00,62.77,62.8,62.75,62.8,2322.0,62.77,62.8,62.75,62.8,2322.0
2019-06-19 14:00:00,62.82,63.14,62.69,62.97,17132.0,62.82,63.14,62.69,62.97,17132.0
2019-06-19 14:05:00,63.1,63.3,62.9,62.91,9662.0,63.1,63.3,62.9,62.91,9662.0
2019-06-19 14:10:00,62.92,62.94,62.83,62.88,4533.0,62.92,62.94,62.83,62.88,4533.0
2019-06-19 14:15:00,62.9,62.91,62.83,62.83,1747.0,62.9,62.91,62.83,62.83,1747.0
2019-06-19 14:20:00,62.83,62.83,62.63,62.63,2118.0,62.83,62.83,62.63,62.63,2118.0
2019-06-19 14:25:00,62.57,62.66,62.54,62.58,2834.0,62.57,62.66,62.54,62.58,2834.0
2019-06-19 14:30:00,62.57,62.89,62.57,62.87,4018.0,62.57,62.89,62.57,62.87,4018.0
2019-06-19 14:35:00,62.83,62.89,62.73,62.74,3470.0,62.83,62.89,62.73,62.74,3470.0
2019-06-19 14:40:00,62.64,62.82,62.6,62.76,3459.0,62.64,62.82,62.6,62.76,3459.0
2019-06-19 14:45:00,62.72,62.85,62.59,62.6,4838.0,62.72,62.85,62.59,62.6,4838.0
2019-06-19 14:50:00,62.61,62.77,62.61,62.76,3350.0,62.61,62.77,62.61,62.76,3350.0
2019-06-19 14:55:00,62.74,62.77,62.67,62.7,3977.0,62.74,62.77,62.67,62.7,3977.0
2019-06-19 15:00:00,62.74,62.85,62.7,62.79,9447.0,62.74,62.85,62.7,62.79,9447.0
2019-06-19 15:05:00,62.77,62.79,62.71,62.75,7573.0,62.77,62.79,62.71,62.75,7573.0
2019-06-19 15:10:00,62.77,62.88,62.75,62.87,6944.0,62.77,62.88,62.75,62.87,6944.0
2019-06-19 15:15:00,62.87,62.95,62.81,62.95,10121.0,62.87,62.95,62.81,62.95,10121.0
2019-06-19 15:20:00,62.93,62.99,62.85,62.99,9719.0,62.93,62.99,62.85,62.99,9719.0
2019-06-19 15:25:00,62.98,63.0,62.84,62.9,10128.0,62.98,63.0,62.84,62.9,10128.0
2019-06-19 15:30:00,62.9,62.96,62.78,62.88,8106.0,62.9,62.96,62.78,62.88,8106.0
2019-06-19 15:35:00,62.85,62.85,62.74,62.75,3471.0,62.85,62.85,62.74,62.75,3471.0
2019-06-19 15:40:00,62.75,62.92,62.74,62.87,5470.0,62.75,62.92,62.74,62.87,5470.0
2019-06-19 15:45:00,62.9,62.95,62.78,62.78,10332.0,62.9,62.95,62.78,62.78,10332.0
2019-06-19 15:50:00,62.8,62.9,62.8,62.85,21831.0,62.8,62.9,62.8,62.85,21831.0
2019-06-19 15:55:00,62.84,62.87,62.75,62.79,31667.0,62.84,62.87,62.75,62.79,31667.0
2019-06-20 09:30:00,63.65,64.0,63.58,63.61,17623.0,63.65,64.0,63.58,63.61,17623.0
2019-06-20 09:35:00,63.77,63.98,63.68,63.8,10737.0,63.77,63.98,63.68,63.8,10737.0
2019-06-20 09:40:00,63.81,63.83,63.51,63.52,5384.0,63.81,63.83,63.51,63.52,5384.0
2019-06-20 09:45:00,63.56,64.02,63.56,63.96,12535.0,63.56,64.02,63.56,63.96,12535.0
2019-06-20 09:50:00,63.98,63.99,63.59,63.66,7185.0,63.98,63.99,63.59,63.66,7185.0
2019-06-20 09:55:00,63.8,63.87,63.6,63.6,2940.0,63.8,63.87,63.6,63.6,2940.0
2019-06-20 10:00:00,63.56,63.72,63.56,63.68,3600.0,63.56,63.72,63.56,63.68,3600.0
2019-06-20 10:05:00,63.68,63.74,63.55,63.61,8490.0,63.68,63.74,63.55,63.61,8490.0
2019-06-20 10:10:00,63.6,63.75,63.57,63.61,4100.0,63.6,63.75,63.57,63.61,4100.0
2019-06-20 10:15:00,63.61,63.61,63.52,63.52,4723.0,63.61,63.61,63.52,63.52,4723.0
2019-06-20 10:20:00,63.5,63.6,63.35,63.59,6340.0,63.5,63.6,63.35,63.59,6340.0
2019-06-20 10:25:00,63.66,63.73,63.42,63.42,6523.0,63.66,63.73,63.42,63.42,6523.0
2019-06-20 10:30:00,63.42,63.55,63.42,63.48,22751.0,63.42,63.55,63.42,63.48,22751.0
2019-06-20 10:35:00,63.5,63.66,63.47,63.65,9820.0,63.5,63.66,63.47,63.65,9820.0
2019-06-20 10:40:00,63.59,63.81,63.57,63.68,9510.0,63.59,63.81,63.57,63.68,9510.0
2019-06-20 10:45:00,63.66,63.69,63.62,63.63,1641.0,63.66,63.69,63.62,63.63,1641.0
2019-06-20 10:50:00,63.66,63.7,63.61,63.63,2105.0,63.66,63.7,63.61,63.63,2105.0
2019-06-20 10:55:00,63.61,63.61,63.45,63.46,5939.0,63.61,63.61,63.45,63.46,5939.0
2019-06-20 11:00:00,63.46,63.61,63.46,63.54,2546.0,63.46,63.61,63.46,63.54,2546.0
2019-06-20 11:05:00,63.51,63.72,63.5,63.65,12813.0,63.51,63.72,63.5,63.65,12813.0
2019-06-20 11:10:00,63.68,63.68,63.53,63.54,7522.0,63.68,63.68,63.53,63.54,7522.0
2019-06-20 11:15:00,63.5,63.5,63.35,63.37,5450.0,63.5,63.5,63.35,63.37,5450.0
2019-06-20 11:20:00,63.4,63.45,63.39,63.45,2822.0,63.4,63.45,63.39,63.45,2822.0
2019-06-20 11:25:00,63.46,63.47,63.4,63.41,3956.0,63.46,63.47,63.4,63.41,3956.0
2019-06-20 11:30:00,63.39,63.45,63.29,63.37,6851.0,63.39,63.45,63.29,63.37,6851.0
2019-06-20 11:35:00,63.39,63.55,63.39,63.55,4235.0,63.39,63.55,63.39,63.55,4235.0
2019-06-20 11:40:00,63.55,63.59,63.47,63.52,5726.0,63.55,63.59,63.47,63.52,5726.0
2019-06-20 11:45:00,63.48,63.53,63.47,63.47,1420.0,63.48,63.53,63.47,63.47,1420.0
2019-06-20 11:50:00,63.47,63.47,63.46,63.46,1400.0,63.47,63.47,63.46,63.46,1400.0
2019-06-20 11:55:00,63.5,63.5,63.44,63.46,6873.0,63.5,63.5,63.44,63.46,6873.0
2019-06-20 12:00:00,63.49,63.49,63.27,63.27,1500.0,63.49,63.49,63.27,63.27,1500.0
2019-06-20 12:05:00,63.26,63.27,63.21,63.23,4433.0,63.26,63.27,63.21,63.23,4433.0
2019-06-20 12:10:00,63.19,63.23,63.11,63.11,6300.0,63.19,63.23,63.11,63.11,6300.0
2019-06-20 12:15:00,63.1,63.22,63.02,63.04,9543.0,63.1,63.22,63.02,63.04,9543.0
2019-06-20 12:20:00,63.02,63.12,63.0,63.12,2675.0,63.02,63.12,63.0,63.12,2675.0
2019-06-20 12:25:00,63.17,63.33,63.17,63.28,5915.0,63.17,63.33,63.17,63.28,5915.0
2019-06-20 12:30:00,63.3,63.31,63.27,63.28,1114.0,63.3,63.31,63.27,63.28,1114.0
2019-06-20 12:35:00,63.24,63.31,63.24,63.26,2321.0,63.24,63.31,63.24,63.26,2321.0
2019-06-20 12:40:00,63.25,63.27,63.21,63.23,4200.0,63.25,63.27,63.21,63.23,4200.0
2019-06-20 12:45:00,63.23,63.28,63.22,63.27,2500.0,63.23,63.28,63.22,63.27,2500.0
2019-06-20 12:50:00,63.25,63.25,63.2,63.2,1225.0,63.25,63.25,63.2,63.2,1225.0
2019-06-20 12:55:00,63.18,63.24,63.18,63.23,1900.0,63.18,63.24,63.18,63.23,1900.0
2019-06-20 13:00:00,63.25,63.28,63.22,63.24,1200.0,63.25,63.28,63.22,63.24,1200.0
2019-06-20 13:05:00,63.24,63.31,63.24,63.29,3400.0,63.24,63.31,63.24,63.29,3400.0
2019-06-20 13:10:00,63.27,63.28,63.17,63.19,3560.0,63.27,63.28,63.17,63.19,3560.0
2019-06-20 13:15:00,63.16,63.18,63.14,63.15,1934.0,63.16,63.18,63.14,63.15,1934.0
2019-06-20 13:20:00,63.15,63.15,63.09,63.09,2289.0,63.15,63.15,63.09,63.09,2289.0
2019-06-20 13:25:00,63.1,63.16,63.08,63.09,3398.0,63.1,63.16,63.08,63.09,3398.0
2019-06-20 13:30:00,63.09,63.1,62.97,63.0,3850.0,63.09,63.1,62.97,63.0,3850.0
2019-06-20 13:35:00,63.0,63.05,62.97,63.05,2800.0,63.0,63.05,62.97,63.05,2800.0
2019-06-20 13:40:00,63.04,63.04,62.97,63.02,1900.0,63.04,63.04,62.97,63.02,1900.0
2019-06-20 13:45:00,63.01,63.03,62.97,63.03,2790.0,63.01,63.03,62.97,63.03,2790.0
2019-06-20 13:50:00,63.04,63.1,63.03,63.07,1209.0,63.04,63.1,63.03,63.07,1209.0
2019-06-20 13:55:00,63.01,63.08,63.01,63.04,3103.0,63.01,63.08,63.01,63.04,3103.0
2019-06-20 14:00:00,63.05,63.14,63.04,63.13,6178.0,63.05,63.14,63.04,63.13,6178.0
2019-06-20 14:05:00,63.15,63.2,63.14,63.17,1550.0,63.15,63.2,63.14,63.17,1550.0
2019-06-20 14:10:00,63.17,63.18,63.12,63.15,2500.0,63.17,63.18,63.12,63.15,2500.0
2019-06-20 14:15:00,63.11,63.16,63.09,63.14,2300.0,63.11,63.16,63.09,63.14,2300.0
2019-06-20 14:20:00,63.15,63.3,63.15,63.29,7015.0,63.15,63.3,63.15,63.29,7015.0
2019-06-20 14:25:00,63.32,63.37,63.3,63.35,4665.0,63.32,63.37,63.3,63.35,4665.0
2019-06-20 14:30:00,63.36,63.41,63.35,63.41,4291.0,63.36,63.41,63.35,63.41,4291.0
2019-06-20 14:35:00,63.4,63.4,63.32,63.34,2000.0,63.4,63.4,63.32,63.34,2000.0
2019-06-20 14:40:00,63.33,63.34,63.3,63.3,2050.0,63.33,63.34,63.3,63.3,2050.0
2019-06-20 14:45:00,63.32,63.33,63.26,63.28,3411.0,63.32,63.33,63.26,63.28,3411.0
2019-06-20 14:50:00,63.26,63.26,63.15,63.19,5551.0,63.26,63.26,63.15,63.19,5551.0
2019-06-20 14:55:00,63.18,63.19,63.08,63.09,4418.0,63.18,63.19,63.08,63.09,4418.0
2019-06-20 15:00:00,63.09,63.1,62.98,63.04,3578.0,63.09,63.1,62.98,63.04,3578.0
2019-06-20 15:05:00,63.04,63.1,63.01,63.07,4386.0,63.04,63.1,63.01,63.07,4386.0
2019-06-20 15:10:00,63.08,63.11,63.08,63.09,2500.0,63.08,63.11,63.08,63.09,2500.0
2019-06-20 15:15:00,63.09,63.21,63.09,63.2,2362.0,63.09,63.21,63.09,63.2,2362.0
2019-06-20 15:20:00,63.2,63.21,63.18,63.19,3950.0,63.2,63.21,63.18,63.19,3950.0
2019-06-20 15:25:00,63.2,63.21,63.17,63.19,4812.0,63.2,63.21,63.17,63.19,4812.0
2019-06-20 15:30:00,63.19,63.19,63.06,63.09,4136.0,63.19,63.19,63.06,63.09,4136.0
2019-06-20 15:35:00,63.09,63.12,63.06,63.07,5096.0,63.09,63.12,63.06,63.07,5096.0
2019-06-20 15:40:00,63.07,63.26,63.05,63.23,9146.0,63.07,63.26,63.05,63.23,9146.0
2019-06-20 15:45:00,63.24,63.26,63.13,63.15,11112.0,63.24,63.26,63.13,63.15,11112.0
2019-06-20 15:50:00,63.13,63.15,63.05,63.09,16555.0,63.13,63.15,63.05,63.09,16555.0
2019-06-20 15:55:00,63.11,63.16,63.02,63.04,28613.0,63.11,63.16,63.02,63.04,28613.0
2019-06-21 09:30:00,62.87,62.88,62.35,62.44,63825.0,62.87,62.88,62.35,62.44,63825.0
2019-06-21 09:35:00,62.9,62.9,62.4,62.4,1722.0,62.9,62.9,62.4,62.4,1722.0
2019-06-21 09:40:00,62.51,62.72,62.5,62.51,7303.0,62.51,62.72,62.5,62.51,7303.0
2019-06-21 09:45:00,62.36,62.36,62.0,62.0,7652.0,62.36,62.36,62.0,62.0,7652.0
2019-06-21 09:50:00,62.0,62.32,62.0,62.27,2100.0,62.0,62.32,62.0,62.27,2100.0
2019-06-21 09:55:00,62.3,62.51,62.3,62.49,4307.0,62.3,62.51,62.3,62.49,4307.0
2019-06-21 10:00:00,62.57,62.57,62.36,62.52,4210.0,62.57,62.57,62.36,62.52,4210.0
2019-06-21 10:05:00,62.53,62.7,62.52,62.7,1233.0,62.53,62.7,62.52,62.7,1233.0
2019-06-21 10:10:00,62.71,62.73,62.55,62.55,2520.0,62.71,62.73,62.55,62.55,2520.0
2019-06-21 10:15:00,62.6,62.67,62.55,62.58,4813.0,62.6,62.67,62.55,62.58,4813.0
2019-06-21 10:20:00,62.72,63.0,62.7,62.89,9413.0,62.72,63.0,62.7,62.89,9413.0
2019-06-21 10:25:00,62.87,62.9,62.78,62.78,3785.0,62.87,62.9,62.78,62.78,3785.0
2019-06-21 10:30:00,62.78,62.8,62.64,62.75,5049.0,62.78,62.8,62.64,62.75,5049.0
2019-06-21 10:35:00,62.7,62.71,62.66,62.68,2797.0,62.7,62.71,62.66,62.68,2797.0
2019-06-21 10:40:00,62.68,62.68,62.45,62.54,3236.0,62.68,62.68,62.45,62.54,3236.0
2019-06-21 10:45:00,62.53,62.61,62.51,62.54,1900.0,62.53,62.61,62.51,62.54,1900.0
2019-06-21 10:50:00,62.55,62.73,62.52,62.68,5291.0,62.55,62.73,62.52,62.68,5291.0
2019-06-21 10:55:00,62.69,62.72,62.63,62.71,3403.0,62.69,62.72,62.63,62.71,3403.0
2019-06-21 11:00:00,62.7,62.79,62.68,62.78,4670.0,62.7,62.79,62.68,62.78,4670.0
2019-06-21 11:05:00,62.77,62.97,62.77,62.93,10146.0,62.77,62.97,62.77,62.93,10146.0
2019-06-21 11:10:00,62.91,62.91,62.78,62.82,4104.0,62.91,62.91,62.78,62.82,4104.0
2019-06-21 11:15:00,62.76,62.76,62.52,62.59,3750.0,62.76,62.76,62.52,62.59,3750.0
2019-06-21 11:20:00,62.58,62.62,62.5,62.52,1800.0,62.58,62.62,62.5,62.52,1800.0
2019-06-21 11:25:00,62.54,62.65,62.49,62.65,2705.0,62.54,62.65,62.49,62.65,2705.0
2019-06-21 11:30:00,62.66,62.74,62.65,62.74,1525.0,62.66,62.74,62.65,62.74,1525.0
2019-06-21 11:35:00,62.75,62.83,62.68,62.68,3619.0,62.75,62.83,62.68,62.68,3619.0
2019-06-21 11:40:00,62.69,62.7,62.65,62.66,1800.0,62.69,62.7,62.65,62.66,1800.0
2019-06-21 11:45:00,62.66,62.68,62.62,62.62,1400.0,62.66,62.68,62.62,62.62,1400.0
2019-06-21 11:50:00,62.67,62.68,62.59,62.64,2100.0,62.67,62.68,62.59,62.64,2100.0
2019-06-21 11:55:00,62.66,62.69,62.64,62.69,1200.0,62.66,62.69,62.64,62.69,1200.0
2019-06-21 12:00:00,62.67,62.76,62.67,62.73,3356.0,62.67,62.76,62.67,62.73,3356.0
2019-06-21 12:05:00,62.71,62.71,62.66,62.67,2359.0,62.71,62.71,62.66,62.67,2359.0
2019-06-21 12:10:00,62.68,62.75,62.63,62.75,2699.0,62.68,62.75,62.63,62.75,2699.0
2019-06-21 12:15:00,62.77,62.77,62.59,62.59,3200.0,62.77,62.77,62.59,62.59,3200.0
2019-06-21 12:20:00,62.62,62.66,62.59,62.62,1350.0,62.62,62.66,62.59,62.62,1350.0
2019-06-21 12:25:00,62.64,62.66,62.61,62.66,2050.0,62.64,62.66,62.61,62.66,2050.0
2019-06-21 12:30:00,62.69,62.74,62.65,62.67,4152.0,62.69,62.74,62.65,62.67,4152.0
2019-06-21 12:35:00,62.68,62.85,62.64,62.85,2600.0,62.68,62.85,62.64,62.85,2600.0
2019-06-21 12:40:00,62.82,62.86,62.8,62.84,1600.0,62.82,62.86,62.8,62.84,1600.0
2019-06-21 12:45:00,62.83,62.92,62.83,62.91,2000.0,62.83,62.92,62.83,62.91,2000.0
2019-06-21 12:50:00,62.92,62.95,62.9,62.95,1800.0,62.92,62.95,62.9,62.95,1800.0
2019-06-21 12:55:00,62.94,62.94,62.88,62.92,1711.0,62.94,62.94,62.88,62.92,1711.0
2019-06-21 13:00:00,62.92,62.97,62.91,62.93,3436.0,62.92,62.97,62.91,62.93,3436.0
2019-06-21 13:05:00,62.96,63.04,62.96,63.03,3328.0,62.96,63.04,62.96,63.03,3328.0
2019-06-21 13:10:00,63.04,63.06,63.02,63.02,6840.0,63.04,63.06,63.02,63.02,6840.0
2019-06-21 13:15:00,63.02,63.04,63.01,63.04,1553.0,63.02,63.04,63.01,63.04,1553.0
2019-06-21 13:20:00,63.04,63.04,62.99,63.04,1800.0,63.04,63.04,62.99,63.04,1800.0
2019-06-21 13:25:00,63.05,63.08,63.01,63.07,2300.0,63.05,63.08,63.01,63.07,2300.0
2019-06-21 13:30:00,63.05,63.07,63.03,63.04,3350.0,63.05,63.07,63.03,63.04,3350.0
2019-06-21 13:35:00,63.03,63.06,63.0,63.04,3000.0,63.03,63.06,63.0,63.04,3000.0
2019-06-21 13:40:00,63.05,63.11,63.04,63.11,2950.0,63.05,63.11,63.04,63.11,2950.0
2019-06-21 13:45:00,63.11,63.14,63.08,63.14,2300.0,63.11,63.14,63.08,63.14,2300.0
2019-06-21 13:50:00,63.13,63.13,63.07,63.09,2150.0,63.13,63.13,63.07,63.09,2150.0
2019-06-21 13:55:00,63.08,63.11,63.07,63.1,1187.0,63.08,63.11,63.07,63.1,1187.0
2019-06-21 14:00:00,63.12,63.17,63.11,63.11,2562.0,63.12,63.17,63.11,63.11,2562.0
2019-06-21 14:05:00,63.13,63.16,63.07,63.08,1943.0,63.13,63.16,63.07,63.08,1943.0
2019-06-21 14:10:00,63.09,63.13,63.07,63.12,1700.0,63.09,63.13,63.07,63.12,1700.0
2019-06-21 14:15:00,63.16,63.23,63.15,63.23,2443.0,63.16,63.23,63.15,63.23,2443.0
2019-06-21 14:20:00,63.22,63.24,63.14,63.22,5633.0,63.22,63.24,63.14,63.22,5633.0
2019-06-21 14:25:00,63.22,63.33,63.22,63.22,4500.0,63.22,63.33,63.22,63.22,4500.0
2019-06-21 14:30:00,63.2,63.24,63.17,63.21,5200.0,63.2,63.24,63.17,63.21,5200.0
2019-06-21 14:35:00,63.23,63.24,63.17,63.19,5946.0,63.23,63.24,63.17,63.19,5946.0
2019-06-21 14:40:00,63.18,63.22,63.1,63.14,2497.0,63.18,63.22,63.1,63.14,2497.0
2019-06-21 14:45:00,63.18,63.24,63.16,63.24,1062.0,63.18,63.24,63.16,63.24,1062.0
2019-06-21 14:50:00,63.24,63.29,63.24,63.25,2592.0,63.24,63.29,63.24,63.25,2592.0
2019-06-21 14:55:00,63.24,63.25,63.14,63.15,1964.0,63.24,63.25,63.14,63.15,1964.0
2019-06-21 15:00:00,63.16,63.17,63.12,63.12,3700.0,63.16,63.17,63.12,63.12,3700.0
2019-06-21 15:05:00,63.09,63.2,63.09,63.2,2180.0,63.09,63.2,63.09,63.2,2180.0
2019-06-21 15:10:00,63.2,63.2,63.15,63.18,2274.0,63.2,63.2,63.15,63.18,2274.0
2019-06-21 15:15:00,63.16,63.18,63.13,63.16,5030.0,63.16,63.18,63.13,63.16,5030.0
2019-06-21 15:20:00,63.14,63.14,63.01,63.01,3250.0,63.14,63.14,63.01,63.01,3250.0
2019-06-21 15:25:00,62.99,63.06,62.98,63.06,3300.0,62.99,63.06,62.98,63.06,3300.0
2019-06-21 15:30:00,63.08,63.08,62.98,63.02,10550.0,63.08,63.08,62.98,63.02,10550.0
2019-06-21 15:35:00,63.02,63.12,63.02,63.12,7861.0,63.02,63.12,63.02,63.12,7861.0
2019-06-21 15:40:00,63.13,63.21,63.1,63.17,10300.0,63.13,63.21,63.1,63.17,10300.0
2019-06-21 15:45:00,63.16,63.2,63.13,63.16,11426.0,63.16,63.2,63.13,63.16,11426.0
2019-06-21 15:50:00,63.16,63.19,63.13,63.16,9840.0,63.16,63.19,63.13,63.16,9840.0
2019-06-21 15:55:00,63.15,63.15,62.84,62.9,87792.0,63.15,63.15,62.84,62.9,87792.0
2019-06-24 09:30:00,62.99,63.33,62.88,62.9,9955.0,62.99,63.33,62.88,62.9,9955.0
2019-06-24 09:35:00,62.9,63.33,62.75,63.33,13250.0,62.9,63.33,62.75,63.33,13250.0
2019-06-24 09:40:00,63.42,63.42,63.13,63.3,9025.0,63.42,63.42,63.13,63.3,9025.0
2019-06-24 09:45:00,63.26,63.32,62.99,63.05,9289.0,63.26,63.32,62.99,63.05,9289.0
2019-06-24 09:50:00,62.98,63.14,62.97,62.99,7333.0,62.98,63.14,62.97,62.99,7333.0
2019-06-24 09:55:00,63.03,63.14,63.01,63.12,1400.0,63.03,63.14,63.01,63.12,1400.0
2019-06-24 10:00:00,63.06,63.06,62.95,63.01,1600.0,63.06,63.06,62.95,63.01,1600.0
2019-06-24 10:05:00,63.01,63.28,62.91,63.11,10413.0,63.01,63.28,62.91,63.11,10413.0
2019-06-24 10:10:00,63.15,63.19,63.08,63.08,7750.0,63.15,63.19,63.08,63.08,7750.0
2019-06-24 10:15:00,63.12,63.12,62.86,62.86,4000.0,63.12,63.12,62.86,62.86,4000.0
2019-06-24 10:20:00,62.85,62.85,62.64,62.69,6812.0,62.85,62.85,62.64,62.69,6812.0
2019-06-24 10:25:00,62.73,62.77,62.68,62.77,3128.0,62.73,62.77,62.68,62.77,3128.0
2019-06-24 10:30:00,62.82,62.95,62.79,62.79,13183.0,62.82,62.95,62.79,62.79,13183.0
2019-06-24 10:35:00,62.79,62.79,62.67,62.71,3100.0,62.79,62.79,62.67,62.71,3100.0
2019-06-24 10:40:00,62.68,62.76,62.67,62.72,900.0,62.68,62.76,62.67,62.72,900.0
2019-06-24 10:45:00,62.75,62.83,62.66,62.67,2029.0,62.75,62.83,62.66,62.67,2029.0
2019-06-24 10:50:00,62.65,62.68,62.58,62.59,3377.0,62.65,62.68,62.58,62.59,3377.0
2019-06-24 10:55:00,62.58,62.58,62.41,62.52,5425.0,62.58,62.58,62.41,62.52,5425.0
2019-06-24 11:00:00,62.53,62.62,62.52,62.56,12136.0,62.53,62.62,62.52,62.56,12136.0
2019-06-24 11:05:00,62.56,62.57,62.49,62.54,3600.0,62.56,62.57,62.49,62.54,3600.0
2019-06-24 11:10:00,62.54,62.61,62.53,62.57,2200.0,62.54,62.61,62.53,62.57,2200.0
2019-06-24 11:15:00,62.59,62.63,62.47,62.5,8200.0,62.59,62.63,62.47,62.5,8200.0
2019-06-24 11:20:00,62.47,62.51,62.38,62.43,3845.0,62.47,62.51,62.38,62.43,3845.0
2019-06-24 11:25:00,62.46,62.59,62.43,62.59,3523.0,62.46,62.59,62.43,62.59,3523.0
2019-06-24 11:30:00,62.59,62.61,62.5,62.55,2288.0,62.59,62.61,62.5,62.55,2288.0
2019-06-24 11:35:00,62.55,62.55,62.49,62.55,900.0,62.55,62.55,62.49,62.55,900.0
2019-06-24 11:40:00,62.56,62.56,62.5,62.54,2200.0,62.56,62.56,62.5,62.54,2200.0
2019-06-24 11:45:00,62.51,62.68,62.49,62.65,2700.0,62.51,62.68,62.49,62.65,2700.0
2019-06-24 11:50:00,62.65,62.76,62.62,62.68,5335.0,62.65,62.76,62.62,62.68,5335.0
2019-06-24 11:55:00,62.73,62.73,62.64,62.65,1800.0,62.73,62.73,62.64,62.65,1800.0
2019-06-24 12:00:00,62.72,62.74,62.64,62.68,1900.0,62.72,62.74,62.64,62.68,1900.0
2019-06-24 12:05:00,62.65,62.73,62.65,62.73,1433.0,62.65,62.73,62.65,62.73,1433.0
2019-06-24 12:10:00,62.68,62.72,62.64,62.72,3350.0,62.68,62.72,62.64,62.72,3350.0
2019-06-24 12:15:00,62.76,62.91,62.71,62.91,4400.0,62.76,62.91,62.71,62.91,4400.0
2019-06-24 12:20:00,62.91,63.11,62.9,63.02,23132.0,62.91,63.11,62.9,63.02,23132.0
2019-06-24 12:25:00,62.98,63.03,62.97,63.01,1162.0,62.98,63.03,62.97,63.01,1162.0
2019-06-24 12:30:00,63.01,63.05,62.98,63.05,1101.0,63.01,63.05,62.98,63.05,1101.0
2019-06-24 12:35:00,63.05,63.07,63.03,63.06,600.0,63.05,63.07,63.03,63.06,600.0
2019-06-24 12:40:00,63.07,63.25,63.06,63.23,7114.0,63.07,63.25,63.06,63.23,7114.0
2019-06-24 12:45:00,63.21,63.32,63.18,63.32,4941.0,63.21,63.32,63.18,63.32,4941.0
2019-06-24 12:50:00,63.33,63.34,63.22,63.3,3850.0,63.33,63.34,63.22,63.3,3850.0
2019-06-24 12:55:00,63.33,63.35,63.26,63.31,3881.0,63.33,63.35,63.26,63.31,3881.0
2019-06-24 13:00:00,63.33,63.33,63.13,63.13,5680.0,63.33,63.33,63.13,63.13,5680.0
2019-06-24 13:05:00,63.13,63.21,63.13,63.18,2500.0,63.13,63.21,63.13,63.18,2500.0
2019-06-24 13:10:00,63.18,63.18,63.09,63.17,1796.0,63.18,63.18,63.09,63.17,1796.0
2019-06-24 13:15:00,63.14,63.18,63.06,63.08,2144.0,63.14,63.18,63.06,63.08,2144.0
2019-06-24 13:20:00,63.06,63.11,63.02,63.07,4322.0,63.06,63.11,63.02,63.07,4322.0
2019-06-24 13:25:00,63.14,63.14,63.07,63.11,400.0,63.14,63.14,63.07,63.11,400.0
2019-06-24 13:30:00,63.08,63.11,63.06,63.08,2000.0,63.08,63.11,63.06,63.08,2000.0
2019-06-24 13:35:00,63.1,63.12,63.07,63.1,1566.0,63.1,63.12,63.07,63.1,1566.0
2019-06-24 13:40:00,63.07,63.41,63.07,63.22,9393.0,63.07,63.41,63.07,63.22,9393.0
2019-06-24 13:45:00,63.24,63.24,63.15,63.17,1100.0,63.24,63.24,63.15,63.17,1100.0
2019-06-24 13:50:00,63.17,63.18,63.09,63.13,2539.0,63.17,63.18,63.09,63.13,2539.0
2019-06-24 13:55:00,63.11,63.18,63.07,63.09,2982.0,63.11,63.18,63.07,63.09,2982.0
2019-06-24 14:00:00,63.12,63.14,63.07,63.14,1075.0,63.12,63.14,63.07,63.14,1075.0
2019-06-24 14:05:00,63.09,63.17,63.08,63.15,1500.0,63.09,63.17,63.08,63.15,1500.0
2019-06-24 14:10:00,63.18,63.18,63.11,63.13,1800.0,63.18,63.18,63.11,63.13,1800.0
2019-06-24 14:15:00,63.13,63.13,63.04,63.08,2940.0,63.13,63.13,63.04,63.08,2940.0
2019-06-24 14:20:00,63.07,63.12,63.03,63.08,7733.0,63.07,63.12,63.03,63.08,7733.0
2019-06-24 14:25:00,63.1,63.11,62.96,63.0,2280.0,63.1,63.11,62.96,63.0,2280.0
2019-06-24 14:30:00,62.96,63.03,62.96,63.03,1275.0,62.96,63.03,62.96,63.03,1275.0
2019-06-24 14:35:00,62.99,62.99,62.88,62.9,1314.0,62.99,62.99,62.88,62.9,1314.0
2019-06-24 14:40:00,62.92,62.92,62.88,62.89,1628.0,62.92,62.92,62.88,62.89,1628.0
2019-06-24 14:45:00,62.86,62.91,62.82,62.82,1751.0,62.86,62.91,62.82,62.82,1751.0
2019-06-24 14:50:00,62.84,63.01,62.84,63.01,7350.0,62.84,63.01,62.84,63.01,7350.0
2019-06-24 14:55:00,63.01,63.06,62.9,62.9,3400.0,63.01,63.06,62.9,62.9,3400.0
2019-06-24 15:00:00,62.91,62.93,62.84,62.86,4074.0,62.91,62.93,62.84,62.86,4074.0
2019-06-24 15:05:00,62.85,62.89,62.79,62.83,3334.0,62.85,62.89,62.79,62.83,3334.0
2019-06-24 15:10:00,62.83,62.86,62.74,62.83,3478.0,62.83,62.86,62.74,62.83,3478.0
2019-06-24 15:15:00,62.85,62.88,62.82,62.86,2700.0,62.85,62.88,62.82,62.86,2700.0
2019-06-24 15:20:00,62.86,62.94,62.84,62.93,3100.0,62.86,62.94,62.84,62.93,3100.0
2019-06-24 15:25:00,62.96,62.96,62.85,62.85,2750.0,62.96,62.96,62.85,62.85,2750.0
2019-06-24 15:30:00,62.85,62.87,62.83,62.83,4769.0,62.85,62.87,62.83,62.83,4769.0
2019-06-24 15:35:00,62.83,62.94,62.8,62.94,7789.0,62.83,62.94,62.8,62.94,7789.0
2019-06-24 15:40:00,62.93,62.94,62.88,62.92,4485.0,62.93,62.94,62.88,62.92,4485.0
2019-06-24 15:45:00,62.91,62.91,62.75,62.75,10566.0,62.91,62.91,62.75,62.75,10566.0
2019-06-24 15:50:00,62.77,62.8,62.7,62.7,16143.0,62.77,62.8,62.7,62.7,16143.0
2019-06-24 15:55:00,62.73,62.75,62.62,62.69,26271.0,62.73,62.75,62.62,62.69,26271.0
2019-06-25 09:30:00,62.69,62.73,62.2,62.6,11395.0,62.69,62.73,62.2,62.6,11395.0
2019-06-25 09:35:00,62.53,62.68,62.29,62.29,3026.0,62.53,62.68,62.29,62.29,3026.0
2019-06-25 09:40:00,62.26,62.65,62.26,62.55,5100.0,62.26,62.65,62.26,62.55,5100.0
2019-06-25 09:45:00,62.43,62.66,62.43,62.63,8546.0,62.43,62.66,62.43,62.63,8546.0
2019-06-25 09:50:00,62.68,62.92,62.68,62.81,14931.0,62.68,62.92,62.68,62.81,14931.0
2019-06-25 09:55:00,62.93,63.06,62.81,63.06,11776.0,62.93,63.06,62.81,63.06,11776.0
2019-06-25 10:00:00,63.11,63.15,62.92,62.92,9048.0,63.11,63.15,62.92,62.92,9048.0
2019-06-25 10:05:00,62.91,63.12,62.91,63.11,6114.0,62.91,63.12,62.91,63.11,6114.0
2019-06-25 10:10:00,63.19,63.22,63.08,63.22,7570.0,63.19,63.22,63.08,63.22,7570.0
2019-06-25 10:15:00,63.16,63.18,63.07,63.11,2940.0,63.16,63.18,63.07,63.11,2940.0
2019-06-25 10:20:00,63.04,63.04,62.78,62.82,15321.0,63.04,63.04,62.78,62.82,15321.0
2019-06-25 10:25:00,62.84,62.92,62.75,62.75,2417.0,62.84,62.92,62.75,62.75,2417.0
2019-06-25 10:30:00,62.78,62.92,62.78,62.78,8548.0,62.78,62.92,62.78,62.78,8548.0
2019-06-25 10:35:00,62.77,62.78,62.65,62.65,4454.0,62.77,62.78,62.65,62.65,4454.0
2019-06-25 10:40:00,62.68,62.8,62.65,62.75,7785.0,62.68,62.8,62.65,62.75,7785.0
2019-06-25 10:45:00,62.74,62.85,62.74,62.81,15889.0,62.74,62.85,62.74,62.81,15889.0
2019-06-25 10:50:00,62.86,62.91,62.73,62.73,3400.0,62.86,62.91,62.73,62.73,3400.0
2019-06-25 10:55:00,62.75,62.93,62.74,62.89,8567.0,62.75,62.93,62.74,62.89,8567.0
2019-06-25 11:00:00,62.89,62.89,62.74,62.75,3305.0,62.89,62.89,62.74,62.75,3305.0
2019-06-25 11:05:00,62.79,62.86,62.71,62.78,4438.0,62.79,62.86,62.71,62.78,4438.0
2019-06-25 11:10:00,62.78,62.82,62.75,62.78,2300.0,62.78,62.82,62.75,62.78,2300.0
2019-06-25 11:15:00,62.79,62.79,62.71,62.71,2000.0,62.79,62.79,62.71,62.71,2000.0
2019-06-25 11:20:00,62.69,62.88,62.69,62.87,7306.0,62.69,62.88,62.69,62.87,7306.0
2019-06-25 11:25:00,62.87,62.87,62.69,62.72,5067.0,62.87,62.87,62.69,62.72,5067.0
2019-06-25 11:30:00,62.77,62.97,62.76,62.97,4449.0,62.77,62.97,62.76,62.97,4449.0
2019-06-25 11:35:00,62.95,62.98,62.91,62.98,4400.0,62.95,62.98,62.91,62.98,4400.0
2019-06-25 11:40:00,63.02,63.07,63.0,63.07,2460.0,63.02,63.07,63.0,63.07,2460.0
2019-06-25 11:45:00,63.02,63.08,63.01,63.07,5006.0,63.02,63.08,63.01,63.07,5006.0
2019-06-25 11:50:00,63.05,63.05,62.98,63.03,2050.0,63.05,63.05,62.98,63.03,2050.0
2019-06-25 11:55:00,63.03,63.17,62.99,63.09,4550.0,63.03,63.17,62.99,63.09,4550.0
2019-06-25 12:00:00,63.06,63.06,62.96,63.03,1750.0,63.06,63.06,62.96,63.03,1750.0
2019-06-25 12:05:00,63.0,63.07,62.99,63.07,2450.0,63.0,63.07,62.99,63.07,2450.0
2019-06-25 12:10:00,63.05,63.1,63.04,63.07,1000.0,63.05,63.1,63.04,63.07,1000.0
2019-06-25 12:15:00,63.09,63.11,63.03,63.07,9880.0,63.09,63.11,63.03,63.07,9880.0
2019-06-25 12:20:00,63.04,63.1,63.04,63.04,3058.0,63.04,63.1,63.04,63.04,3058.0
2019-06-25 12:25:00,63.02,63.02,62.87,62.88,3110.0,63.02,63.02,62.87,62.88,3110.0
2019-06-25 12:30:00,62.93,62.96,62.7,62.7,8200.0,62.93,62.96,62.7,62.7,8200.0
2019-06-25 12:35:00,62.73,62.73,62.58,62.59,2956.0,62.73,62.73,62.58,62.59,2956.0
2019-06-25 12:40:00,62.58,62.63,62.56,62.62,2300.0,62.58,62.63,62.56,62.62,2300.0
2019-06-25 12:45:00,62.61,62.75,62.6,62.74,5554.0,62.61,62.75,62.6,62.74,5554.0
2019-06-25 12:50:00,62.71,62.71,62.64,62.69,1000.0,62.71,62.71,62.64,62.69,1000.0
2019-06-25 12:55:00,62.68,62.68,62.61,62.61,1814.0,62.68,62.68,62.61,62.61,1814.0
2019-06-25 13:00:00,62.63,62.63,62.42,62.6,5454.0,62.63,62.63,62.42,62.6,5454.0
2019-06-25 13:05:00,62.56,62.56,62.44,62.51,6361.0,62.56,62.56,62.44,62.51,6361.0
2019-06-25 13:10:00,62.55,62.62,62.46,62.46,13872.0,62.55,62.62,62.46,62.46,13872.0
2019-06-25 13:15:00,62.44,62.44,62.35,62.38,2150.0,62.44,62.44,62.35,62.38,2150.0
2019-06-25 13:20:00,62.36,62.36,62.28,62.32,4499.0,62.36,62.36,62.28,62.32,4499.0
2019-06-25 13:25:00,62.42,62.5,62.37,62.44,1910.0,62.42,62.5,62.37,62.44,1910.0
2019-06-25 13:30:00,62.47,62.51,62.45,62.49,4380.0,62.47,62.51,62.45,62.49,4380.0
2019-06-25 13:35:00,62.48,62.49,62.29,62.29,4592.0,62.48,62.49,62.29,62.29,4592.0
2019-06-25 13:40:00,62.34,62.37,62.28,62.36,4772.0,62.34,62.37,62.28,62.36,4772.0
2019-06-25 13:45:00,62.37,62.41,62.37,62.41,2274.0,62.37,62.41,62.37,62.41,2274.0
2019-06-25 13:50:00,62.44,62.44,62.2,62.26,8648.0,62.44,62.44,62.2,62.26,8648.0
2019-06-25 13:55:00,62.24,62.3,62.23,62.29,1899.0,62.24,62.3,62.23,62.29,1899.0
2019-06-25 14:00:00,62.26,62.35,62.26,62.31,5142.0,62.26,62.35,62.26,62.31,5142.0
2019-06-25 14:05:00,62.3,62.31,62.13,62.13,7114.0,62.3,62.31,62.13,62.13,7114.0
2019-06-25 14:10:00,62.15,62.15,62.09,62.11,2429.0,62.15,62.15,62.09,62.11,2429.0
2019-06-25 14:15:00,62.11,62.18,62.11,62.13,6249.0,62.11,62.18,62.11,62.13,6249.0
2019-06-25 14:20:00,62.12,62.13,62.06,62.07,5400.0,62.12,62.13,62.06,62.07,5400.0
2019-06-25 14:25:00,62.06,62.1,62.03,62.05,2425.0,62.06,62.1,62.03,62.05,2425.0
2019-06-25 14:30:00,62.04,62.06,61.83,61.88,7552.0,62.04,62.06,61.83,61.88,7552.0
2019-06-25 14:35:00,61.86,61.86,61.59,61.73,10667.0,61.86,61.86,61.59,61.73,10667.0
2019-06-25 14:40:00,61.73,61.81,61.7,61.76,7508.0,61.73,61.81,61.7,61.76,7508.0
2019-06-25 14:45:00,61.75,61.8,61.67,61.77,9302.0,61.75,61.8,61.67,61.77,9302.0
2019-06-25 14:50:00,61.77,61.88,61.68,61.8,10303.0,61.77,61.88,61.68,61.8,10303.0
2019-06-25 14:55:00,61.8,61.9,61.8,61.89,2835.0,61.8,61.9,61.8,61.89,2835.0
2019-06-25 15:00:00,61.88,61.88,61.77,61.82,5712.0,61.88,61.88,61.77,61.82,5712.0
2019-06-25 15:05:00,61.85,61.95,61.85,61.92,5408.0,61.85,61.95,61.85,61.92,5408.0
2019-06-25 15:10:00,61.95,61.98,61.82,61.83,8923.0,61.95,61.98,61.82,61.83,8923.0
2019-06-25 15:15:00,61.82,61.82,61.61,61.61,10117.0,61.82,61.82,61.61,61.61,10117.0
2019-06-25 15:20:00,61.61,61.65,61.55,61.58,7503.0,61.61,61.65,61.55,61.58,7503.0
2019-06-25 15:25:00,61.56,61.7,61.5,61.69,7596.0,61.56,61.7,61.5,61.69,7596.0
2019-06-25 15:30:00,61.7,61.79,61.7,61.74,7720.0,61.7,61.79,61.7,61.74,7720.0
2019-06-25 15:35:00,61.75,61.86,61.74,61.76,10581.0,61.75,61.86,61.74,61.76,10581.0
2019-06-25 15:40:00,61.79,61.83,61.73,61.78,11617.0,61.79,61.83,61.73,61.78,11617.0
2019-06-25 15:45:00,61.78,61.81,61.69,61.74,15383.0,61.78,61.81,61.69,61.74,15383.0
2019-06-25 15:50:00,61.73,61.75,61.64,61.71,24647.0,61.73,61.75,61.64,61.71,24647.0
2019-06-25 15:55:00,61.71,61.8,61.67,61.76,47634.0,61.71,61.8,61.67,61.76,47634.0
2019-06-26 09:30:00,62.34,62.96,62.34,62.85,9529.0,62.34,62.96,62.34,62.85,9529.0
2019-06-26 09:35:00,62.93,63.25,62.78,63.14,36131.0,62.93,63.25,62.78,63.14,36131.0
2019-06-26 09:40:00,63.14,63.18,62.94,63.12,18053.0,63.14,63.18,62.94,63.12,18053.0
2019-06-26 09:45:00,63.1,63.2,63.09,63.12,3793.0,63.1,63.2,63.09,63.12,3793.0
2019-06-26 09:50:00,63.12,63.12,62.8,63.01,11100.0,63.12,63.12,62.8,63.01,11100.0
2019-06-26 09:55:00,63.06,63.1,63.0,63.0,10929.0,63.06,63.1,63.0,63.0,10929.0
2019-06-26 10:00:00,63.03,63.12,62.87,63.0,5583.0,63.03,63.12,62.87,63.0,5583.0
2019-06-26 10:05:00,63.05,63.16,63.05,63.11,1504.0,63.05,63.16,63.05,63.11,1504.0
2019-06-26 10:10:00,63.09,63.1,62.78,62.8,3066.0,63.09,63.1,62.78,62.8,3066.0
2019-06-26 10:15:00,62.74,62.87,62.72,62.74,3173.0,62.74,62.87,62.72,62.74,3173.0
2019-06-26 10:20:00,62.81,62.81,62.74,62.75,1000.0,62.81,62.81,62.74,62.75,1000.0
2019-06-26 10:25:00,62.76,62.77,62.68,62.76,4021.0,62.76,62.77,62.68,62.76,4021.0
2019-06-26 10:30:00,62.76,63.0,62.76,62.95,5455.0,62.76,63.0,62.76,62.95,5455.0
2019-06-26 10:35:00,62.98,62.98,62.86,62.92,3663.0,62.98,62.98,62.86,62.92,3663.0
2019-06-26 10:40:00,62.92,62.94,62.8,62.82,2700.0,62.92,62.94,62.8,62.82,2700.0
2019-06-26 10:45:00,62.82,62.94,62.77,62.81,2965.0,62.82,62.94,62.77,62.81,2965.0
2019-06-26 10:50:00,62.86,62.93,62.84,62.84,2200.0,62.86,62.93,62.84,62.84,2200.0
2019-06-26 10:55:00,62.83,62.86,62.76,62.8,2700.0,62.83,62.86,62.76,62.8,2700.0
2019-06-26 11:00:00,62.83,62.9,62.8,62.88,8100.0,62.83,62.9,62.8,62.88,8100.0
2019-06-26 11:05:00,62.88,62.91,62.84,62.84,900.0,62.88,62.91,62.84,62.84,900.0
2019-06-26 11:10:00,62.86,62.9,62.72,62.72,3500.0,62.86,62.9,62.72,62.72,3500.0
2019-06-26 11:15:00,62.65,62.76,62.65,62.76,1000.0,62.65,62.76,62.65,62.76,1000.0
2019-06-26 11:20:00,62.76,62.76,62.67,62.68,2600.0,62.76,62.76,62.67,62.68,2600.0
2019-06-26 11:25:00,62.68,62.76,62.68,62.75,1600.0,62.68,62.76,62.68,62.75,1600.0
2019-06-26 11:30:00,62.77,62.79,62.69,62.7,1922.0,62.77,62.79,62.69,62.7,1922.0
2019-06-26 11:35:00,62.66,62.78,62.66,62.78,6267.0,62.66,62.78,62.66,62.78,6267.0
2019-06-26 11:40:00,62.8,62.87,62.78,62.78,4666.0,62.8,62.87,62.78,62.78,4666.0
2019-06-26 11:45:00,62.79,62.8,62.71,62.8,1300.0,62.79,62.8,62.71,62.8,1300.0
2019-06-26 11:50:00,62.82,62.84,62.73,62.76,3183.0,62.82,62.84,62.73,62.76,3183.0
2019-06-26 11:55:00,62.75,62.86,62.75,62.86,1700.0,62.75,62.86,62.75,62.86,1700.0
2019-06-26 12:00:00,62.86,62.9,62.76,62.77,4100.0,62.86,62.9,62.76,62.77,4100.0
2019-06-26 12:05:00,62.77,62.8,62.76,62.77,900.0,62.77,62.8,62.76,62.77,900.0
2019-06-26 12:10:00,62.8,62.81,62.79,62.81,900.0,62.8,62.81,62.79,62.81,900.0
2019-06-26 12:15:00,62.77,62.81,62.73,62.73,1500.0,62.77,62.81,62.73,62.73,1500.0
2019-06-26 12:20:00,62.74,62.76,62.63,62.73,5750.0,62.74,62.76,62.63,62.73,5750.0
2019-06-26 12:25:00,62.73,62.76,62.71,62.72,800.0,62.73,62.76,62.71,62.72,800.0
2019-06-26 12:30:00,62.73,62.82,62.73,62.81,3556.0,62.73,62.82,62.73,62.81,3556.0
2019-06-26 12:35:00,62.8,62.86,62.79,62.86,1780.0,62.8,62.86,62.79,62.86,1780.0
2019-06-26 12:40:00,62.88,62.91,62.86,62.91,2355.0,62.88,62.91,62.86,62.91,2355.0
2019-06-26 12:45:00,62.88,62.91,62.83,62.91,5687.0,62.88,62.91,62.83,62.91,5687.0
2019-06-26 12:50:00,62.92,62.98,62.89,62.9,23339.0,62.92,62.98,62.89,62.9,23339.0
2019-06-26 12:55:00,62.93,62.93,62.76,62.79,6824.0,62.93,62.93,62.76,62.79,6824.0
2019-06-26 13:00:00,62.78,62.81,62.75,62.75,2490.0,62.78,62.81,62.75,62.75,2490.0
2019-06-26 13:05:00,62.77,62.88,62.77,62.86,5770.0,62.77,62.88,62.77,62.86,5770.0
2019-06-26 13:10:00,62.86,62.86,62.77,62.81,1863.0,62.86,62.86,62.77,62.81,1863.0
2019-06-26 13:15:00,62.8,62.8,62.73,62.73,1061.0,62.8,62.8,62.73,62.73,1061.0
2019-06-26 13:20:00,62.72,62.77,62.69,62.74,1650.0,62.72,62.77,62.69,62.74,1650.0
2019-06-26 13:25:00,62.76,62.83,62.69,62.69,3951.0,62.76,62.83,62.69,62.69,3951.0
2019-06-26 13:30:00,62.72,62.73,62.7,62.7,1989.0,62.72,62.73,62.7,62.7,1989.0
2019-06-26 13:35:00,62.66,62.76,62.65,62.76,1800.0,62.66,62.76,62.65,62.76,1800.0
2019-06-26 13:40:00,62.77,62.81,62.75,62.81,3450.0,62.77,62.81,62.75,62.81,3450.0
2019-06-26 13:45:00,62.77,62.77,62.65,62.66,6987.0,62.77,62.77,62.65,62.66,6987.0
2019-06-26 13:50:00,62.64,62.66,62.59,62.59,2600.0,62.64,62.66,62.59,62.59,2600.0
2019-06-26 13:55:00,62.62,62.66,62.62,62.66,1320.0,62.62,62.66,62.62,62.66,1320.0
2019-06-26 14:00:00,62.66,62.7,62.66,62.66,1600.0,62.66,62.7,62.66,62.66,1600.0
2019-06-26 14:05:00,62.67,62.74,62.67,62.74,5700.0,62.67,62.74,62.67,62.74,5700.0
2019-06-26 14:10:00,62.76,62.79,62.74,62.75,2000.0,62.76,62.79,62.74,62.75,2000.0
2019-06-26 14:15:00,62.77,62.8,62.77,62.78,1957.0,62.77,62.8,62.77,62.78,1957.0
2019-06-26 14:20:00,62.78,62.87,62.78,62.85,2859.0,62.78,62.87,62.78,62.85,2859.0
2019-06-26 14:25:00,62.81,62.88,62.81,62.84,2075.0,62.81,62.88,62.81,62.84,2075.0
2019-06-26 14:30:00,62.86,62.86,62.77,62.81,2505.0,62.86,62.86,62.77,62.81,2505.0
2019-06-26 14:35:00,62.82,62.82,62.78,62.78,664.0,62.82,62.82,62.78,62.78,664.0
2019-06-26 14:40:00,62.82,62.85,62.76,62.77,5600.0,62.82,62.85,62.76,62.77,5600.0
2019-06-26 14:45:00,62.77,62.8,62.73,62.73,1200.0,62.77,62.8,62.73,62.73,1200.0
2019-06-26 14:50:00,62.71,62.73,62.56,62.61,6788.0,62.71,62.73,62.56,62.61,6788.0
2019-06-26 14:55:00,62.6,62.68,62.6,62.65,1850.0,62.6,62.68,62.6,62.65,1850.0
2019-06-26 15:00:00,62.69,62.72,62.66,62.69,2100.0,62.69,62.72,62.66,62.69,2100.0
2019-06-26 15:05:00,62.69,62.71,62.63,62.71,1966.0,62.69,62.71,62.63,62.71,1966.0
2019-06-26 15:10:00,62.73,62.9,62.71,62.89,7520.0,62.73,62.9,62.71,62.89,7520.0
2019-06-26 15:15:00,62.89,62.91,62.76,62.86,6800.0,62.89,62.91,62.76,62.86,6800.0
2019-06-26 15:20:00,62.85,62.86,62.78,62.82,7616.0,62.85,62.86,62.78,62.82,7616.0
2019-06-26 15:25:00,62.78,62.82,62.72,62.72,3158.0,62.78,62.82,62.72,62.72,3158.0
2019-06-26 15:30:00,62.69,62.75,62.68,62.72,5670.0,62.69,62.75,62.68,62.72,5670.0
2019-06-26 15:35:00,62.74,62.81,62.73,62.76,5065.0,62.74,62.81,62.73,62.76,5065.0
2019-06-26 15:40:00,62.78,62.87,62.69,62.69,18741.0,62.78,62.87,62.69,62.69,18741.0
2019-06-26 15:45:00,62.67,62.72,62.63,62.71,6056.0,62.67,62.72,62.63,62.71,6056.0
2019-06-26 15:50:00,62.69,62.7,62.64,62.67,8763.0,62.69,62.7,62.64,62.67,8763.0
2019-06-26 15:55:00,62.69,62.72,62.52,62.6,30356.0,62.69,62.72,62.52,62.6,30356.0
2019-06-27 09:30:00,62.41,64.44,62.41,64.39,72141.0,62.41,64.44,62.41,64.39,72141.0
2019-06-27 09:35:00,64.41,64.45,63.85,63.9,33274.0,64.41,64.45,63.85,63.9,33274.0
2019-06-27 09:40:00,63.96,64.09,63.84,64.02,11057.0,63.96,64.09,63.84,64.02,11057.0
2019-06-27 09:45:00,63.95,64.05,63.72,64.05,19004.0,63.95,64.05,63.72,64.05,19004.0
2019-06-27 09:50:00,64.09,64.35,64.0,64.25,28947.0,64.09,64.35,64.0,64.25,28947.0
2019-06-27 09:55:00,64.25,64.6,64.17,64.49,35093.0,64.25,64.6,64.17,64.49,35093.0
2019-06-27 10:00:00,64.52,64.99,64.44,64.89,50227.0,64.52,64.99,64.44,64.89,50227.0
2019-06-27 10:05:00,64.89,64.95,64.63,64.7,16920.0,64.89,64.95,64.63,64.7,16920.0
2019-06-27 10:10:00,64.73,64.79,64.61,64.62,7613.0,64.73,64.79,64.61,64.62,7613.0
2019-06-27 10:15:00,64.6,64.66,64.5,64.53,11683.0,64.6,64.66,64.5,64.53,11683.0
2019-06-27 10:20:00,64.52,64.67,64.52,64.67,7950.0,64.52,64.67,64.52,64.67,7950.0
2019-06-27 10:25:00,64.67,64.67,64.51,64.55,6794.0,64.67,64.67,64.51,64.55,6794.0
2019-06-27 10:30:00,64.51,64.75,64.49,64.75,33474.0,64.51,64.75,64.49,64.75,33474.0
2019-06-27 10:35:00,64.75,64.99,64.75,64.95,16124.0,64.75,64.99,64.75,64.95,16124.0
2019-06-27 10:40:00,64.94,64.94,64.59,64.68,10527.0,64.94,64.94,64.59,64.68,10527.0
2019-06-27 10:45:00,64.68,64.75,64.65,64.68,11768.0,64.68,64.75,64.65,64.68,11768.0
2019-06-27 10:50:00,64.65,64.66,64.61,64.63,9163.0,64.65,64.66,64.61,64.63,9163.0
2019-06-27 10:55:00,64.62,64.63,64.54,64.59,7999.0,64.62,64.63,64.54,64.59,7999.0
2019-06-27 11:00:00,64.62,64.68,64.5,64.68,20197.0,64.62,64.68,64.5,64.68,20197.0
2019-06-27 11:05:00,64.66,64.68,64.53,64.63,7242.0,64.66,64.68,64.53,64.63,7242.0
2019-06-27 11:10:00,64.62,64.63,64.5,64.55,7852.0,64.62,64.63,64.5,64.55,7852.0
2019-06-27 11:15:00,64.51,64.58,64.49,64.5,10300.0,64.51,64.58,64.49,64.5,10300.0
2019-06-27 11:20:00,64.52,64.57,64.42,64.47,5380.0,64.52,64.57,64.42,64.47,5380.0
2019-06-27 11:25:00,64.47,64.5,64.2,64.22,9643.0,64.47,64.5,64.2,64.22,9643.0
2019-06-27 11:30:00,64.19,64.35,64.19,64.29,3939.0,64.19,64.35,64.19,64.29,3939.0
2019-06-27 11:35:00,64.31,64.46,64.27,64.46,3282.0,64.31,64.46,64.27,64.46,3282.0
2019-06-27 11:40:00,64.45,64.62,64.43,64.54,7335.0,64.45,64.62,64.43,64.54,7335.0
2019-06-27 11:45:00,64.53,64.6,64.38,64.39,6200.0,64.53,64.6,64.38,64.39,6200.0
2019-06-27 11:50:00,64.45,64.47,64.32,64.36,4110.0,64.45,64.47,64.32,64.36,4110.0
2019-06-27 11:55:00,64.38,64.39,64.27,64.33,3500.0,64.38,64.39,64.27,64.33,3500.0
2019-06-27 12:00:00,64.36,64.37,64.27,64.3,2275.0,64.36,64.37,64.27,64.3,2275.0
2019-06-27 12:05:00,64.27,64.47,64.27,64.45,6907.0,64.27,64.47,64.27,64.45,6907.0
2019-06-27 12:10:00,64.47,64.57,64.34,64.34,5455.0,64.47,64.57,64.34,64.34,5455.0
2019-06-27 12:15:00,64.34,64.4,64.34,64.4,1800.0,64.34,64.4,64.34,64.4,1800.0
2019-06-27 12:20:00,64.39,64.46,64.36,64.42,4250.0,64.39,64.46,64.36,64.42,4250.0
2019-06-27 12:25:00,64.39,64.45,64.33,64.36,8250.0,64.39,64.45,64.33,64.36,8250.0
2019-06-27 12:30:00,64.36,64.42,64.34,64.42,4750.0,64.36,64.42,64.34,64.42,4750.0
2019-06-27 12:35:00,64.42,64.47,64.38,64.39,2522.0,64.42,64.47,64.38,64.39,2522.0
2019-06-27 12:40:00,64.36,64.37,64.32,64.36,8005.0,64.36,64.37,64.32,64.36,8005.0
2019-06-27 12:45:00,64.36,64.44,64.34,64.42,3400.0,64.36,64.44,64.34,64.42,3400.0
2019-06-27 12:50:00,64.44,64.44,64.36,64.37,3300.0,64.44,64.44,64.36,64.37,3300.0
2019-06-27 12:55:00,64.35,64.44,64.32,64.44,5474.0,64.35,64.44,64.32,64.44,5474.0
2019-06-27 13:00:00,64.42,64.48,64.4,64.44,6300.0,64.42,64.48,64.4,64.44,6300.0
2019-06-27 13:05:00,64.44,64.5,64.43,64.49,17600.0,64.44,64.5,64.43,64.49,17600.0
2019-06-27 13:10:00,64.48,64.68,64.47,64.61,26008.0,64.48,64.68,64.47,64.61,26008.0
2019-06-27 13:15:00,64.63,65.3,64.62,65.3,117155.0,64.63,65.3,64.62,65.3,117155.0
2019-06-27 13:20:00,65.26,65.43,65.17,65.42,81243.0,65.26,65.43,65.17,65.42,81243.0
2019-06-27 13:25:00,65.42,65.48,65.33,65.4,24996.0,65.42,65.48,65.33,65.4,24996.0
2019-06-27 13:30:00,65.38,65.4,65.07,65.16,13483.0,65.38,65.4,65.07,65.16,13483.0
2019-06-27 13:35:00,65.17,65.23,64.92,64.92,9073.0,65.17,65.23,64.92,64.92,9073.0
2019-06-27 13:40:00,64.92,65.24,64.91,65.24,14499.0,64.92,65.24,64.91,65.24,14499.0
2019-06-27 13:45:00,65.21,65.28,65.18,65.22,7575.0,65.21,65.28,65.18,65.22,7575.0
2019-06-27 13:50:00,65.24,65.32,65.15,65.31,5916.0,65.24,65.32,65.15,65.31,5916.0
2019-06-27 13:55:00,65.34,65.38,65.25,65.26,6856.0,65.34,65.38,65.25,65.26,6856.0
2019-06-27 14:00:00,65.24,65.34,65.23,65.34,6010.0,65.24,65.34,65.23,65.34,6010.0
2019-06-27 14:05:00,65.31,65.36,65.31,65.33,8448.0,65.31,65.36,65.31,65.33,8448.0
2019-06-27 14:10:00,65.36,65.42,65.32,65.41,5222.0,65.36,65.42,65.32,65.41,5222.0
2019-06-27 14:15:00,65.41,65.43,65.19,65.29,13140.0,65.41,65.43,65.19,65.29,13140.0
2019-06-27 14:20:00,65.3,65.3,65.17,65.25,4179.0,65.3,65.3,65.17,65.25,4179.0
2019-06-27 14:25:00,65.28,65.32,65.23,65.28,4481.0,65.28,65.32,65.23,65.28,4481.0
2019-06-27 14:30:00,65.28,65.35,65.24,65.35,3400.0,65.28,65.35,65.24,65.35,3400.0
2019-06-27 14:35:00,65.36,65.45,65.34,65.36,11862.0,65.36,65.45,65.34,65.36,11862.0
2019-06-27 14:40:00,65.39,65.39,65.28,65.33,8803.0,65.39,65.39,65.28,65.33,8803.0
2019-06-27 14:45:00,65.33,65.36,65.26,65.27,8903.0,65.33,65.36,65.26,65.27,8903.0
2019-06-27 14:50:00,65.27,65.29,65.2,65.2,8170.0,65.27,65.29,65.2,65.2,8170.0
2019-06-27 14:55:00,65.22,65.22,65.17,65.17,17047.0,65.22,65.22,65.17,65.17,17047.0
2019-06-27 15:00:00,65.2,65.26,65.07,65.07,4950.0,65.2,65.26,65.07,65.07,4950.0
2019-06-27 15:05:00,65.04,65.24,65.04,65.2,10181.0,65.04,65.24,65.04,65.2,10181.0
2019-06-27 15:10:00,65.21,65.33,65.21,65.32,10131.0,65.21,65.33,65.21,65.32,10131.0
2019-06-27 15:15:00,65.32,65.34,65.23,65.26,6636.0,65.32,65.34,65.23,65.26,6636.0
2019-06-27 15:20:00,65.25,65.29,65.18,65.26,8598.0,65.25,65.29,65.18,65.26,8598.0
2019-06-27 15:25:00,65.26,65.31,65.22,65.28,9224.0,65.26,65.31,65.22,65.28,9224.0
2019-06-27 15:30:00,65.29,65.38,65.28,65.37,20858.0,65.29,65.38,65.28,65.37,20858.0
2019-06-27 15:35:00,65.34,65.35,65.29,65.34,16488.0,65.34,65.35,65.29,65.34,16488.0
2019-06-27 15:40:00,65.34,65.52,65.34,65.52,31096.0,65.34,65.52,65.34,65.52,31096.0
2019-06-27 15:45:00,65.5,65.57,65.46,65.54,38872.0,65.5,65.57,65.46,65.54,38872.0
2019-06-27 15:50:00,65.55,65.66,65.55,65.55,43182.0,65.55,65.66,65.55,65.55,43182.0
2019-06-27 15:55:00,65.56,65.56,65.38,65.51,100031.0,65.56,65.56,65.38,65.51,100031.0
2019-06-28 09:30:00,65.74,66.05,65.69,66.03,34006.0,65.74,66.05,65.69,66.03,34006.0
2019-06-28 09:35:00,65.96,65.96,65.14,65.39,20539.0,65.96,65.96,65.14,65.39,20539.0
2019-06-28 09:40:00,65.41,65.78,65.37,65.77,7703.0,65.41,65.78,65.37,65.77,7703.0
2019-06-28 09:45:00,65.79,65.79,65.52,65.6,16778.0,65.79,65.79,65.52,65.6,16778.0
2019-06-28 09:50:00,65.57,65.57,65.36,65.36,15610.0,65.57,65.57,65.36,65.36,15610.0
2019-06-28 09:55:00,65.31,65.32,65.0,65.05,5826.0,65.31,65.32,65.0,65.05,5826.0
2019-06-28 10:00:00,65.02,65.12,64.92,64.95,12853.0,65.02,65.12,64.92,64.95,12853.0
2019-06-28 10:05:00,64.95,65.13,64.92,65.05,20313.0,64.95,65.13,64.92,65.05,20313.0
2019-06-28 10:10:00,65.06,65.33,65.04,65.33,8125.0,65.06,65.33,65.04,65.33,8125.0
2019-06-28 10:15:00,65.32,65.42,65.23,65.28,19045.0,65.32,65.42,65.23,65.28,19045.0
2019-06-28 10:20:00,65.28,65.35,65.16,65.32,13240.0,65.28,65.35,65.16,65.32,13240.0
2019-06-28 10:25:00,65.36,65.4,65.31,65.36,3531.0,65.36,65.4,65.31,65.36,3531.0
2019-06-28 10:30:00,65.4,65.5,65.38,65.48,5181.0,65.4,65.5,65.38,65.48,5181.0
2019-06-28 10:35:00,65.49,65.54,65.42,65.42,17070.0,65.49,65.54,65.42,65.42,17070.0
2019-06-28 10:40:00,65.46,65.53,65.44,65.51,3976.0,65.46,65.53,65.44,65.51,3976.0
2019-06-28 10:45:00,65.51,65.56,65.41,65.42,8370.0,65.51,65.56,65.41,65.42,8370.0
2019-06-28 10:50:00,65.41,65.41,65.24,65.25,18301.0,65.41,65.41,65.24,65.25,18301.0
2019-06-28 10:55:00,65.25,65.26,65.07,65.24,7581.0,65.25,65.26,65.07,65.24,7581.0
2019-06-28 11:00:00,65.24,65.39,65.21,65.36,10944.0,65.24,65.39,65.21,65.36,10944.0
2019-06-28 11:05:00,65.33,65.44,65.25,65.3,11266.0,65.33,65.44,65.25,65.3,11266.0
2019-06-28 11:10:00,65.31,65.36,65.25,65.28,13600.0,65.31,65.36,65.25,65.28,13600.0
2019-06-28 11:15:00,65.28,65.32,65.18,65.23,11651.0,65.28,65.32,65.18,65.23,11651.0
2019-06-28 11:20:00,65.25,65.28,65.22,65.22,4446.0,65.25,65.28,65.22,65.22,4446.0
2019-06-28 11:25:00,65.2,65.38,65.2,65.28,6454.0,65.2,65.38,65.2,65.28,6454.0
2019-06-28 11:30:00,65.25,65.38,65.25,65.38,8100.0,65.25,65.38,65.25,65.38,8100.0
2019-06-28 11:35:00,65.38,65.38,65.25,65.3,3400.0,65.38,65.38,65.25,65.3,3400.0
2019-06-28 11:40:00,65.31,65.34,65.26,65.28,6471.0,65.31,65.34,65.26,65.28,6471.0
2019-06-28 11:45:00,65.28,65.31,65.28,65.3,3595.0,65.28,65.31,65.28,65.3,3595.0
2019-06-28 11:50:00,65.3,65.39,65.3,65.39,2900.0,65.3,65.39,65.3,65.39,2900.0
2019-06-28 11:55:00,65.4,65.47,65.4,65.41,5103.0,65.4,65.47,65.4,65.41,5103.0
2019-06-28 12:00:00,65.41,65.55,65.41,65.45,7057.0,65.41,65.55,65.41,65.45,7057.0
2019-06-28 12:05:00,65.46,65.47,65.4,65.46,3100.0,65.46,65.47,65.4,65.46,3100.0
2019-06-28 12:10:00,65.44,65.45,65.41,65.41,4700.0,65.44,65.45,65.41,65.41,4700.0
2019-06-28 12:15:00,65.42,65.54,65.41,65.51,11368.0,65.42,65.54,65.41,65.51,11368.0
2019-06-28 12:20:00,65.53,65.6,65.5,65.59,14956.0,65.53,65.6,65.5,65.59,14956.0
2019-06-28 12:25:00,65.6,65.64,65.55,65.55,8917.0,65.6,65.64,65.55,65.55,8917.0
2019-06-28 12:30:00,65.55,65.59,65.51,65.58,4483.0,65.55,65.59,65.51,65.58,4483.0
2019-06-28 12:35:00,65.59,65.59,65.51,65.54,8748.0,65.59,65.59,65.51,65.54,8748.0
2019-06-28 12:40:00,65.54,65.64,65.48,65.59,6426.0,65.54,65.64,65.48,65.59,6426.0
2019-06-28 12:45:00,65.59,65.66,65.58,65.61,4725.0,65.59,65.66,65.58,65.61,4725.0
2019-06-28 12:50:00,65.61,65.61,65.55,65.58,3478.0,65.61,65.61,65.55,65.58,3478.0
2019-06-28 12:55:00,65.6,65.62,65.58,65.59,2720.0,65.6,65.62,65.58,65.59,2720.0
2019-06-28 13:00:00,65.59,65.59,65.43,65.45,7450.0,65.59,65.59,65.43,65.45,7450.0
2019-06-28 13:05:00,65.46,65.49,65.42,65.45,4144.0,65.46,65.49,65.42,65.45,4144.0
2019-06-28 13:10:00,65.43,65.46,65.41,65.45,3300.0,65.43,65.46,65.41,65.45,3300.0
2019-06-28 13:15:00,65.47,65.49,65.43,65.44,5512.0,65.47,65.49,65.43,65.44,5512.0
2019-06-28 13:20:00,65.46,65.53,65.44,65.46,9152.0,65.46,65.53,65.44,65.46,9152.0
2019-06-28 13:25:00,65.44,65.49,65.43,65.47,4297.0,65.44,65.49,65.43,65.47,4297.0
2019-06-28 13:30:00,65.45,65.5,65.45,65.5,3100.0,65.45,65.5,65.45,65.5,3100.0
2019-06-28 13:35:00,65.53,65.59,65.48,65.59,7400.0,65.53,65.59,65.48,65.59,7400.0
2019-06-28 13:40:00,65.62,65.62,65.52,65.53,4515.0,65.62,65.62,65.52,65.53,4515.0
2019-06-28 13:45:00,65.5,65.56,65.48,65.56,2900.0,65.5,65.56,65.48,65.56,2900.0
2019-06-28 13:50:00,65.56,65.6,65.54,65.6,4000.0,65.56,65.6,65.54,65.6,4000.0
2019-06-28 13:55:00,65.6,65.6,65.5,65.5,6736.0,65.6,65.6,65.5,65.5,6736.0
2019-06-28 14:00:00,65.52,65.61,65.5,65.55,7112.0,65.52,65.61,65.5,65.55,7112.0
2019-06-28 14:05:00,65.57,65.67,65.55,65.65,5973.0,65.57,65.67,65.55,65.65,5973.0
2019-06-28 14:10:00,65.64,65.67,65.6,65.67,5761.0,65.64,65.67,65.6,65.67,5761.0
2019-06-28 14:15:00,65.67,65.69,65.61,65.62,5600.0,65.67,65.69,65.61,65.62,5600.0
2019-06-28 14:20:00,65.64,65.65,65.62,65.63,3700.0,65.64,65.65,65.62,65.63,3700.0
2019-06-28 14:25:00,65.64,65.66,65.59,65.66,5172.0,65.64,65.66,65.59,65.66,5172.0
2019-06-28 14:30:00,65.66,65.71,65.63,65.64,6312.0,65.66,65.71,65.63,65.64,6312.0
2019-06-28 14:35:00,65.67,65.68,65.62,65.63,7325.0,65.67,65.68,65.62,65.63,7325.0
2019-06-28 14:40:00,65.64,65.65,65.59,65.63,8322.0,65.64,65.65,65.59,65.63,8322.0
2019-06-28 14:45:00,65.63,65.65,65.59,65.6,7772.0,65.63,65.65,65.59,65.6,7772.0
2019-06-28 14:50:00,65.61,65.7,65.54,65.56,17530.0,65.61,65.7,65.54,65.56,17530.0
2019-06-28 14:55:00,65.54,65.6,65.5,65.56,7857.0,65.54,65.6,65.5,65.56,7857.0
2019-06-28 15:00:00,65.55,65.58,65.52,65.52,4227.0,65.55,65.58,65.52,65.52,4227.0
2019-06-28 15:05:00,65.52,65.65,65.51,65.55,9712.0,65.52,65.65,65.51,65.55,9712.0
2019-06-28 15:10:00,65.55,65.58,65.52,65.54,3400.0,65.55,65.58,65.52,65.54,3400.0
2019-06-28 15:15:00,65.52,65.54,65.45,65.49,7362.0,65.52,65.54,65.45,65.49,7362.0
2019-06-28 15:20:00,65.5,65.51,65.46,65.5,10244.0,65.5,65.51,65.46,65.5,10244.0
2019-06-28 15:25:00,65.51,65.55,65.5,65.53,11137.0,65.51,65.55,65.5,65.53,11137.0
2019-06-28 15:30:00,65.52,65.65,65.51,65.63,9257.0,65.52,65.65,65.51,65.63,9257.0
2019-06-28 15:35:00,65.63,65.76,65.59,65.72,21022.0,65.63,65.76,65.59,65.72,21022.0
2019-06-28 15:40:00,65.73,65.75,65.65,65.71,14752.0,65.73,65.75,65.65,65.71,14752.0
2019-06-28 15:45:00,65.72,65.72,65.6,65.68,29595.0,65.72,65.72,65.6,65.68,29595.0
2019-06-28 15:50:00,65.68,65.69,65.59,65.64,45743.0,65.68,65.69,65.59,65.64,45743.0
2019-06-28 15:55:00,65.64,65.7,65.57,65.69,65249.0,65.64,65.7,65.57,65.69,65249.0
2019-07-01 09:30:00,66.42,66.74,66.2,66.72,61133.0,66.42,66.74,66.2,66.72,61133.0
2019-07-01 09:35:00,66.7,66.71,66.42,66.61,13609.0,66.7,66.71,66.42,66.61,13609.0
2019-07-01 09:40:00,66.69,66.72,66.2,66.63,12103.0,66.69,66.72,66.2,66.63,12103.0
2019-07-01 09:45:00,66.6,66.76,66.48,66.75,7877.0,66.6,66.76,66.48,66.75,7877.0
2019-07-01 09:50:00,66.72,67.05,66.69,66.98,16345.0,66.72,67.05,66.69,66.98,16345.0
2019-07-01 09:55:00,66.97,66.98,66.55,66.56,14198.0,66.97,66.98,66.55,66.56,14198.0
2019-07-01 10:00:00,66.59,66.99,66.56,66.97,23883.0,66.59,66.99,66.56,66.97,23883.0
2019-07-01 10:05:00,66.95,66.95,66.76,66.84,8476.0,66.95,66.95,66.76,66.84,8476.0
2019-07-01 10:10:00,66.9,66.9,66.6,66.61,8725.0,66.9,66.9,66.6,66.61,8725.0
2019-07-01 10:15:00,66.65,66.84,66.64,66.74,4200.0,66.65,66.84,66.64,66.74,4200.0
2019-07-01 10:20:00,66.75,66.88,66.71,66.83,21154.0,66.75,66.88,66.71,66.83,21154.0
2019-07-01 10:25:00,66.81,66.85,66.57,66.62,31762.0,66.81,66.85,66.57,66.62,31762.0
2019-07-01 10:30:00,66.61,66.66,66.42,66.64,47458.0,66.61,66.66,66.42,66.64,47458.0
2019-07-01 10:35:00,66.65,66.95,66.65,66.89,9225.0,66.65,66.95,66.65,66.89,9225.0
2019-07-01 10:40:00,66.84,67.05,66.73,67.03,14253.0,66.84,67.05,66.73,67.03,14253.0
2019-07-01 10:45:00,67.01,67.2,67.01,67.07,13466.0,67.01,67.2,67.01,67.07,13466.0
2019-07-01 10:50:00,67.06,67.06,66.87,66.89,4769.0,67.06,67.06,66.87,66.89,4769.0
2019-07-01 10:55:00,66.88,66.89,66.68,66.77,18731.0,66.88,66.89,66.68,66.77,18731.0
2019-07-01 11:00:00,66.8,66.83,66.68,66.68,4398.0,66.8,66.83,66.68,66.68,4398.0
2019-07-01 11:05:00,66.68,66.71,66.51,66.62,9073.0,66.68,66.71,66.51,66.62,9073.0
2019-07-01 11:10:00,66.63,66.71,66.6,66.69,9984.0,66.63,66.71,66.6,66.69,9984.0
2019-07-01 11:15:00,66.7,66.7,66.6,66.64,5301.0,66.7,66.7,66.6,66.64,5301.0
2019-07-01 11:20:00,66.64,66.69,66.59,66.67,8369.0,66.64,66.69,66.59,66.67,8369.0
2019-07-01 11:25:00,66.69,66.7,66.45,66.45,9426.0,66.69,66.7,66.45,66.45,9426.0
2019-07-01 11:30:00,66.47,66.56,66.43,66.49,8960.0,66.47,66.56,66.43,66.49,8960.0
2019-07-01 11:35:00,66.52,66.61,66.47,66.61,14830.0,66.52,66.61,66.47,66.61,14830.0
2019-07-01 11:40:00,66.59,66.67,66.55,66.56,6174.0,66.59,66.67,66.55,66.56,6174.0
2019-07-01 11:45:00,66.55,66.57,66.41,66.41,2600.0,66.55,66.57,66.41,66.41,2600.0
2019-07-01 11:50:00,66.44,66.5,66.41,66.5,3275.0,66.44,66.5,66.41,66.5,3275.0
2019-07-01 11:55:00,66.49,66.64,66.49,66.61,4300.0,66.49,66.64,66.49,66.61,4300.0
2019-07-01 12:00:00,66.63,66.76,66.62,66.75,3100.0,66.63,66.76,66.62,66.75,3100.0
2019-07-01 12:05:00,66.71,66.75,66.69,66.73,4263.0,66.71,66.75,66.69,66.73,4263.0
2019-07-01 12:10:00,66.75,66.84,66.72,66.74,20650.0,66.75,66.84,66.72,66.74,20650.0
2019-07-01 12:15:00,66.75,66.78,66.72,66.76,2983.0,66.75,66.78,66.72,66.76,2983.0
2019-07-01 12:20:00,66.79,66.79,66.62,66.62,2050.0,66.79,66.79,66.62,66.62,2050.0
2019-07-01 12:25:00,66.6,66.6,66.54,66.55,3875.0,66.6,66.6,66.54,66.55,3875.0
2019-07-01 12:30:00,66.6,66.63,66.54,66.54,2033.0,66.6,66.63,66.54,66.54,2033.0
2019-07-01 12:35:00,66.54,66.54,66.42,66.47,4301.0,66.54,66.54,66.42,66.47,4301.0
2019-07-01 12:40:00,66.52,66.62,66.52,66.6,5485.0,66.52,66.62,66.52,66.6,5485.0
2019-07-01 12:45:00,66.58,66.66,66.58,66.66,3753.0,66.58,66.66,66.58,66.66,3753.0
2019-07-01 12:50:00,66.76,66.8,66.73,66.73,6284.0,66.76,66.8,66.73,66.73,6284.0
2019-07-01 12:55:00,66.71,66.76,66.51,66.55,8807.0,66.71,66.76,66.51,66.55,8807.0
2019-07-01 13:00:00,66.53,66.61,66.49,66.6,2642.0,66.53,66.61,66.49,66.6,2642.0
2019-07-01 13:05:00,66.6,66.62,66.56,66.6,4052.0,66.6,66.62,66.56,66.6,4052.0
2019-07-01 13:10:00,66.62,66.62,66.41,66.47,3367.0,66.62,66.62,66.41,66.47,3367.0
2019-07-01 13:15:00,66.48,66.51,66.43,66.49,3339.0,66.48,66.51,66.43,66.49,3339.0
2019-07-01 13:20:00,66.48,66.52,66.41,66.45,17950.0,66.48,66.52,66.41,66.45,17950.0
2019-07-01 13:25:00,66.48,66.49,66.43,66.49,6840.0,66.48,66.49,66.43,66.49,6840.0
2019-07-01 13:30:00,66.45,66.63,66.45,66.63,9960.0,66.45,66.63,66.45,66.63,9960.0
2019-07-01 13:35:00,66.59,66.65,66.59,66.63,3800.0,66.59,66.65,66.59,66.63,3800.0
2019-07-01 13:40:00,66.62,66.71,66.54,66.7,4203.0,66.62,66.71,66.54,66.7,4203.0
2019-07-01 13:45:00,66.68,66.71,66.62,66.62,15081.0,66.68,66.71,66.62,66.62,15081.0
2019-07-01 13:50:00,66.61,66.66,66.57,66.66,2095.0,66.61,66.66,66.57,66.66,2095.0
2019-07-01 13:55:00,66.67,66.77,66.67,66.71,2908.0,66.67,66.77,66.67,66.71,2908.0
2019-07-01 14:00:00,66.71,66.71,66.46,66.48,8178.0,66.71,66.71,66.46,66.48,8178.0
2019-07-01 14:05:00,66.48,66.48,66.26,66.27,9623.0,66.48,66.48,66.26,66.27,9623.0
2019-07-01 14:10:00,66.27,66.31,66.22,66.28,3619.0,66.27,66.31,66.22,66.28,3619.0
2019-07-01 14:15:00,66.28,66.31,66.23,66.27,5300.0,66.28,66.31,66.23,66.27,5300.0
2019-07-01 14:20:00,66.26,66.29,66.23,66.23,5473.0,66.26,66.29,66.23,66.23,5473.0
2019-07-01 14:25:00,66.22,66.26,66.04,66.04,6200.0,66.22,66.26,66.04,66.04,6200.0
2019-07-01 14:30:00,66.03,66.03,65.73,65.76,21102.0,66.03,66.03,65.73,65.76,21102.0
2019-07-01 14:35:00,65.75,65.79,65.73,65.75,6346.0,65.75,65.79,65.73,65.75,6346.0
2019-07-01 14:40:00,65.73,65.76,65.7,65.75,6664.0,65.73,65.76,65.7,65.75,6664.0
2019-07-01 14:45:00,65.75,65.78,65.69,65.77,6064.0,65.75,65.78,65.69,65.77,6064.0
2019-07-01 14:50:00,65.79,65.9,65.79,65.86,3963.0,65.79,65.9,65.79,65.86,3963.0
2019-07-01 14:55:00,65.87,65.87,65.68,65.72,6805.0,65.87,65.87,65.68,65.72,6805.0
2019-07-01 15:00:00,65.71,65.83,65.69,65.78,7136.0,65.71,65.83,65.69,65.78,7136.0
2019-07-01 15:05:00,65.79,65.91,65.78,65.84,9719.0,65.79,65.91,65.78,65.84,9719.0
2019-07-01 15:10:00,65.86,65.96,65.85,65.93,10181.0,65.86,65.96,65.85,65.93,10181.0
2019-07-01 15:15:00,65.94,66.1,65.93,66.08,19792.0,65.94,66.1,65.93,66.08,19792.0
2019-07-01 15:20:00,66.07,66.1,66.05,66.09,7555.0,66.07,66.1,66.05,66.09,7555.0
2019-07-01 15:25:00,66.09,66.09,66.0,66.04,7056.0,66.09,66.09,66.0,66.04,7056.0
2019-07-01 15:30:00,66.05,66.28,66.03,66.16,10978.0,66.05,66.28,66.03,66.16,10978.0
2019-07-01 15:35:00,66.15,66.24,66.13,66.21,16970.0,66.15,66.24,66.13,66.21,16970.0
2019-07-01 15:40:00,66.22,66.22,66.13,66.13,4700.0,66.22,66.22,66.13,66.13,4700.0
2019-07-01 15:45:00,66.13,66.17,66.1,66.14,6903.0,66.13,66.17,66.1,66.14,6903.0
2019-07-01 15:50:00,66.14,66.2,66.13,66.19,13253.0,66.14,66.2,66.13,66.19,13253.0
2019-07-01 15:55:00,66.19,66.23,66.1,66.11,35783.0,66.19,66.23,66.1,66.11,35783.0
2019-07-02 09:30:00,65.94,65.99,65.56,65.66,22519.0,65.94,65.99,65.56,65.66,22519.0
2019-07-02 09:35:00,65.67,66.1,65.56,65.88,7101.0,65.67,66.1,65.56,65.88,7101.0
2019-07-02 09:40:00,66.1,66.1,65.87,65.91,3153.0,66.1,66.1,65.87,65.91,3153.0
2019-07-02 09:45:00,65.85,66.06,65.84,66.0,3650.0,65.85,66.06,65.84,66.0,3650.0
2019-07-02 09:50:00,65.99,66.04,65.9,65.95,7339.0,65.99,66.04,65.9,65.95,7339.0
2019-07-02 09:55:00,66.0,66.1,65.79,65.83,17010.0,66.0,66.1,65.79,65.83,17010.0
2019-07-02 10:00:00,65.85,65.88,65.74,65.79,2600.0,65.85,65.88,65.74,65.79,2600.0
2019-07-02 10:05:00,65.85,65.9,65.73,65.74,5512.0,65.85,65.9,65.73,65.74,5512.0
2019-07-02 10:10:00,65.73,65.8,65.68,65.79,3500.0,65.73,65.8,65.68,65.79,3500.0
2019-07-02 10:15:00,65.79,65.83,65.74,65.8,4795.0,65.79,65.83,65.74,65.8,4795.0
2019-07-02 10:20:00,65.84,65.88,65.78,65.86,3250.0,65.84,65.88,65.78,65.86,3250.0
2019-07-02 10:25:00,65.86,66.02,65.86,66.02,2981.0,65.86,66.02,65.86,66.02,2981.0
2019-07-02 10:30:00,65.94,66.06,65.9,65.96,2500.0,65.94,66.06,65.9,65.96,2500.0
2019-07-02 10:35:00,65.91,65.91,65.76,65.76,1522.0,65.91,65.91,65.76,65.76,1522.0
2019-07-02 10:40:00,65.75,65.87,65.7,65.85,5850.0,65.75,65.87,65.7,65.85,5850.0
2019-07-02 10:45:00,65.86,65.89,65.78,65.82,3000.0,65.86,65.89,65.78,65.82,3000.0
2019-07-02 10:50:00,65.85,65.92,65.8,65.92,1000.0,65.85,65.92,65.8,65.92,1000.0
2019-07-02 10:55:00,65.96,66.01,65.91,65.98,4521.0,65.96,66.01,65.91,65.98,4521.0
2019-07-02 11:00:00,66.03,66.07,65.99,66.06,2900.0,66.03,66.07,65.99,66.06,2900.0
2019-07-02 11:05:00,66.02,66.03,65.86,65.86,3504.0,66.02,66.03,65.86,65.86,3504.0
2019-07-02 11:10:00,65.89,65.94,65.88,65.89,1167.0,65.89,65.94,65.88,65.89,1167.0
2019-07-02 11:15:00,65.88,66.01,65.87,65.89,8159.0,65.88,66.01,65.87,65.89,8159.0
2019-07-02 11:20:00,65.94,66.02,65.94,65.96,2650.0,65.94,66.02,65.94,65.96,2650.0
2019-07-02 11:25:00,65.96,66.03,65.95,66.01,3500.0,65.96,66.03,65.95,66.01,3500.0
2019-07-02 11:30:00,66.01,66.07,65.9,65.92,5966.0,66.01,66.07,65.9,65.92,5966.0
2019-07-02 11:35:00,65.98,66.05,65.93,66.0,2246.0,65.98,66.05,65.93,66.0,2246.0
2019-07-02 11:40:00,65.96,66.0,65.89,65.99,2319.0,65.96,66.0,65.89,65.99,2319.0
2019-07-02 11:45:00,65.96,66.03,65.96,65.99,2900.0,65.96,66.03,65.96,65.99,2900.0
2019-07-02 11:50:00,65.97,66.01,65.91,65.93,4275.0,65.97,66.01,65.91,65.93,4275.0
2019-07-02 11:55:00,65.93,66.02,65.92,66.0,3049.0,65.93,66.02,65.92,66.0,3049.0
2019-07-02 12:00:00,66.0,66.01,65.95,65.99,5500.0,66.0,66.01,65.95,65.99,5500.0
2019-07-02 12:05:00,66.01,66.04,65.99,66.04,5844.0,66.01,66.04,65.99,66.04,5844.0
2019-07-02 12:10:00,66.06,66.11,66.02,66.02,4420.0,66.06,66.11,66.02,66.02,4420.0
2019-07-02 12:15:00,66.05,66.08,66.02,66.08,1630.0,66.05,66.08,66.02,66.08,1630.0
2019-07-02 12:20:00,66.1,66.15,66.07,66.15,8603.0,66.1,66.15,66.07,66.15,8603.0
2019-07-02 12:25:00,66.14,66.15,66.0,66.03,1906.0,66.14,66.15,66.0,66.03,1906.0
2019-07-02 12:30:00,66.08,66.11,66.06,66.1,1100.0,66.08,66.11,66.06,66.1,1100.0
2019-07-02 12:35:00,66.14,66.14,66.1,66.14,2600.0,66.14,66.14,66.1,66.14,2600.0
2019-07-02 12:40:00,66.16,66.16,65.93,65.95,14089.0,66.16,66.16,65.93,65.95,14089.0
2019-07-02 12:45:00,65.95,66.15,65.91,66.15,7460.0,65.95,66.15,65.91,66.15,7460.0
2019-07-02 12:50:00,66.14,66.16,66.08,66.14,2150.0,66.14,66.16,66.08,66.14,2150.0
2019-07-02 12:55:00,66.12,66.2,66.09,66.14,4026.0,66.12,66.2,66.09,66.14,4026.0
2019-07-02 13:00:00,66.14,66.15,66.1,66.13,1700.0,66.14,66.15,66.1,66.13,1700.0
2019-07-02 13:05:00,66.16,66.21,66.16,66.18,1199.0,66.16,66.21,66.16,66.18,1199.0
2019-07-02 13:10:00,66.19,66.19,66.09,66.09,1900.0,66.19,66.19,66.09,66.09,1900.0
2019-07-02 13:15:00,66.06,66.09,66.06,66.08,800.0,66.06,66.09,66.06,66.08,800.0
2019-07-02 13:20:00,66.11,66.19,66.1,66.14,3290.0,66.11,66.19,66.1,66.14,3290.0
2019-07-02 13:25:00,66.19,66.2,66.14,66.2,2031.0,66.19,66.2,66.14,66.2,2031.0
2019-07-02 13:30:00,66.18,66.23,66.18,66.2,6107.0,66.18,66.23,66.18,66.2,6107.0
2019-07-02 13:35:00,66.16,66.23,66.16,66.23,4553.0,66.16,66.23,66.16,66.23,4553.0
2019-07-02 13:40:00,66.2,66.25,66.19,66.24,3275.0,66.2,66.25,66.19,66.24,3275.0
2019-07-02 13:45:00,66.22,66.42,66.2,66.36,21701.0,66.22,66.42,66.2,66.36,21701.0
2019-07-02 13:50:00,66.34,66.34,66.25,66.25,3746.0,66.34,66.34,66.25,66.25,3746.0
2019-07-02 13:55:00,66.22,66.28,66.22,66.26,3400.0,66.22,66.28,66.22,66.26,3400.0
2019-07-02 14:00:00,66.26,66.26,66.22,66.26,3100.0,66.26,66.26,66.22,66.26,3100.0
2019-07-02 14:05:00,66.31,66.39,66.3,66.36,4060.0,66.31,66.39,66.3,66.36,4060.0
2019-07-02 14:10:00,66.39,66.4,66.29,66.31,4765.0,66.39,66.4,66.29,66.31,4765.0
2019-07-02 14:15:00,66.3,66.34,66.3,66.3,2173.0,66.3,66.34,66.3,66.3,2173.0
2019-07-02 14:20:00,66.32,66.32,66.21,66.22,4300.0,66.32,66.32,66.21,66.22,4300.0
2019-07-02 14:25:00,66.19,66.23,66.14,66.14,3509.0,66.19,66.23,66.14,66.14,3509.0
2019-07-02 14:30:00,66.2,66.24,66.19,66.23,1400.0,66.2,66.24,66.19,66.23,1400.0
2019-07-02 14:35:00,66.23,66.23,66.14,66.14,1414.0,66.23,66.23,66.14,66.14,1414.0
2019-07-02 14:40:00,66.16,66.25,66.14,66.21,2508.0,66.16,66.25,66.14,66.21,2508.0
2019-07-02 14:45:00,66.22,66.22,66.15,66.16,1700.0,66.22,66.22,66.15,66.16,1700.0
2019-07-02 14:50:00,66.15,66.18,66.07,66.07,1400.0,66.15,66.18,66.07,66.07,1400.0
2019-07-02 14:55:00,66.03,66.13,66.03,66.06,2699.0,66.03,66.13,66.03,66.06,2699.0
2019-07-02 15:00:00,66.11,66.16,66.11,66.15,2104.0,66.11,66.16,66.11,66.15,2104.0
2019-07-02 15:05:00,66.16,66.17,66.16,66.17,500.0,66.16,66.17,66.16,66.17,500.0
2019-07-02 15:10:00,66.18,66.28,66.17,66.23,3470.0,66.18,66.28,66.17,66.23,3470.0
2019-07-02 15:15:00,66.25,66.28,66.22,66.25,1700.0,66.25,66.28,66.22,66.25,1700.0
2019-07-02 15:20:00,66.22,66.28,66.22,66.28,2100.0,66.22,66.28,66.22,66.28,2100.0
2019-07-02 15:25:00,66.29,66.36,66.28,66.32,4892.0,66.29,66.36,66.28,66.32,4892.0
2019-07-02 15:30:00,66.32,66.4,66.31,66.4,4781.0,66.32,66.4,66.31,66.4,4781.0
2019-07-02 15:35:00,66.39,66.46,66.38,66.39,10223.0,66.39,66.46,66.38,66.39,10223.0
2019-07-02 15:40:00,66.41,66.44,66.35,66.44,4600.0,66.41,66.44,66.35,66.44,4600.0
2019-07-02 15:45:00,66.41,66.5,66.4,66.4,10558.0,66.41,66.5,66.4,66.4,10558.0
2019-07-02 15:50:00,66.41,66.45,66.4,66.44,11015.0,66.41,66.45,66.4,66.44,11015.0
2019-07-02 15:55:00,66.46,66.67,66.45,66.64,66678.0,66.46,66.67,66.45,66.64,66678.0
2019-07-03 09:30:00,66.71,66.8,66.21,66.21,8892.0,66.71,66.8,66.21,66.21,8892.0
2019-07-03 09:35:00,66.17,66.56,66.17,66.54,8015.0,66.17,66.56,66.17,66.54,8015.0
2019-07-03 09:40:00,66.43,66.73,66.41,66.55,6519.0,66.43,66.73,66.41,66.55,6519.0
2019-07-03 09:45:00,66.53,66.6,66.47,66.47,3440.0,66.53,66.6,66.47,66.47,3440.0
2019-07-03 09:50:00,66.5,66.62,66.46,66.58,9373.0,66.5,66.62,66.46,66.58,9373.0
2019-07-03 09:55:00,66.65,66.7,66.56,66.56,1500.0,66.65,66.7,66.56,66.56,1500.0
2019-07-03 10:00:00,66.54,66.56,66.42,66.56,3600.0,66.54,66.56,66.42,66.56,3600.0
2019-07-03 10:05:00,66.52,66.66,66.41,66.52,13030.0,66.52,66.66,66.41,66.52,13030.0
2019-07-03 10:10:00,66.55,66.67,66.51,66.66,5938.0,66.55,66.67,66.51,66.66,5938.0
2019-07-03 10:15:00,66.69,66.76,66.66,66.73,7500.0,66.69,66.76,66.66,66.73,7500.0
2019-07-03 10:20:00,66.73,66.93,66.73,66.91,6504.0,66.73,66.93,66.73,66.91,6504.0
2019-07-03 10:25:00,66.92,66.98,66.72,66.74,21810.0,66.92,66.98,66.72,66.74,21810.0
2019-07-03 10:30:00,66.7,66.71,66.59,66.64,5966.0,66.7,66.71,66.59,66.64,5966.0
2019-07-03 10:35:00,66.68,66.75,66.6,66.63,7500.0,66.68,66.75,66.6,66.63,7500.0
2019-07-03 10:40:00,66.58,66.8,66.57,66.79,3903.0,66.58,66.8,66.57,66.79,3903.0
2019-07-03 10:45:00,66.82,66.82,66.72,66.72,2129.0,66.82,66.82,66.72,66.72,2129.0
2019-07-03 10:50:00,66.71,66.74,66.53,66.53,1970.0,66.71,66.74,66.53,66.53,1970.0
2019-07-03 10:55:00,66.55,66.58,66.44,66.49,6103.0,66.55,66.58,66.44,66.49,6103.0
2019-07-03 11:00:00,66.48,66.7,66.47,66.54,5675.0,66.48,66.7,66.47,66.54,5675.0
2019-07-03 11:05:00,66.55,66.64,66.55,66.64,5220.0,66.55,66.64,66.55,66.64,5220.0
2019-07-03 11:10:00,66.62,66.65,66.57,66.6,3000.0,66.62,66.65,66.57,66.6,3000.0
2019-07-03 11:15:00,66.59,66.64,66.59,66.63,6441.0,66.59,66.64,66.59,66.63,6441.0
2019-07-03 11:20:00,66.63,66.65,66.6,66.64,12922.0,66.63,66.65,66.6,66.64,12922.0
2019-07-03 11:25:00,66.65,66.71,66.61,66.71,9124.0,66.65,66.71,66.61,66.71,9124.0
2019-07-03 11:30:00,66.71,66.75,66.61,66.61,6473.0,66.71,66.75,66.61,66.61,6473.0
2019-07-03 11:35:00,66.63,66.66,66.58,66.59,16320.0,66.63,66.66,66.58,66.59,16320.0
2019-07-03 11:40:00,66.6,66.63,66.48,66.48,5291.0,66.6,66.63,66.48,66.48,5291.0
2019-07-03 11:45:00,66.51,66.58,66.51,66.54,22892.0,66.51,66.58,66.51,66.54,22892.0
2019-07-03 11:50:00,66.57,66.61,66.54,66.61,2817.0,66.57,66.61,66.54,66.61,2817.0
2019-07-03 11:55:00,66.55,66.57,66.34,66.4,6803.0,66.55,66.57,66.34,66.4,6803.0
2019-07-03 12:00:00,66.39,66.53,66.37,66.52,4970.0,66.39,66.53,66.37,66.52,4970.0
2019-07-03 12:05:00,66.53,66.54,66.4,66.49,8483.0,66.53,66.54,66.4,66.49,8483.0
2019-07-03 12:10:00,66.49,66.52,66.48,66.51,3810.0,66.49,66.52,66.48,66.51,3810.0
2019-07-03 12:15:00,66.52,66.55,66.47,66.48,15218.0,66.52,66.55,66.47,66.48,15218.0
2019-07-03 12:20:00,66.42,66.47,66.35,66.35,9000.0,66.42,66.47,66.35,66.35,9000.0
2019-07-03 12:25:00,66.37,66.42,66.27,66.33,7477.0,66.37,66.42,66.27,66.33,7477.0
2019-07-03 12:30:00,66.37,66.47,66.37,66.45,10000.0,66.37,66.47,66.37,66.45,10000.0
2019-07-03 12:35:00,66.46,66.47,66.42,66.45,9980.0,66.46,66.47,66.42,66.45,9980.0
2019-07-03 12:40:00,66.45,66.47,66.3,66.31,12521.0,66.45,66.47,66.3,66.31,12521.0
2019-07-03 12:45:00,66.31,66.35,66.19,66.21,18270.0,66.31,66.35,66.19,66.21,18270.0
2019-07-03 12:50:00,66.21,66.22,66.08,66.12,22935.0,66.21,66.22,66.08,66.12,22935.0
2019-07-03 12:55:00,66.13,66.19,65.98,66.19,44122.0,66.13,66.19,65.98,66.19,44122.0
2019-07-05 09:30:00,65.45,65.72,64.86,65.56,33662.0,65.45,65.72,64.86,65.56,33662.0
2019-07-05 09:35:00,65.64,65.64,65.15,65.26,5800.0,65.64,65.64,65.15,65.26,5800.0
2019-07-05 09:40:00,65.31,65.4,65.24,65.33,14101.0,65.31,65.4,65.24,65.33,14101.0
2019-07-05 09:45:00,65.2,65.5,65.19,65.43,8929.0,65.2,65.5,65.19,65.43,8929.0
2019-07-05 09:50:00,65.44,65.52,65.42,65.47,8196.0,65.44,65.52,65.42,65.47,8196.0
2019-07-05 09:55:00,65.47,65.54,65.32,65.47,27959.0,65.47,65.54,65.32,65.47,27959.0
2019-07-05 10:00:00,65.37,65.37,65.19,65.37,8815.0,65.37,65.37,65.19,65.37,8815.0
2019-07-05 10:05:00,65.34,65.48,65.29,65.48,4512.0,65.34,65.48,65.29,65.48,4512.0
2019-07-05 10:10:00,65.48,65.54,65.47,65.48,5907.0,65.48,65.54,65.47,65.48,5907.0
2019-07-05 10:15:00,65.41,65.55,65.36,65.54,4141.0,65.41,65.55,65.36,65.54,4141.0
2019-07-05 10:20:00,65.46,65.46,65.38,65.42,3699.0,65.46,65.46,65.38,65.42,3699.0
2019-07-05 10:25:00,65.39,65.4,65.31,65.33,2300.0,65.39,65.4,65.31,65.33,2300.0
2019-07-05 10:30:00,65.38,65.64,65.37,65.62,5416.0,65.38,65.64,65.37,65.62,5416.0
2019-07-05 10:35:00,65.65,65.68,65.55,65.59,7633.0,65.65,65.68,65.55,65.59,7633.0
2019-07-05 10:40:00,65.57,65.61,65.53,65.58,2400.0,65.57,65.61,65.53,65.58,2400.0
2019-07-05 10:45:00,65.58,65.82,65.57,65.8,6363.0,65.58,65.82,65.57,65.8,6363.0
2019-07-05 10:50:00,65.8,65.98,65.8,65.97,5476.0,65.8,65.98,65.8,65.97,5476.0
2019-07-05 10:55:00,65.95,66.1,65.89,66.06,13162.0,65.95,66.1,65.89,66.06,13162.0
2019-07-05 11:00:00,66.06,66.07,65.88,66.06,4438.0,66.06,66.07,65.88,66.06,4438.0
2019-07-05 11:05:00,66.05,66.06,65.88,65.99,5588.0,66.05,66.06,65.88,65.99,5588.0
2019-07-05 11:10:00,65.97,66.0,65.96,65.97,600.0,65.97,66.0,65.96,65.97,600.0
2019-07-05 11:15:00,66.0,66.06,65.98,66.03,4190.0,66.0,66.06,65.98,66.03,4190.0
2019-07-05 11:20:00,65.97,66.01,65.92,65.98,2200.0,65.97,66.01,65.92,65.98,2200.0
2019-07-05 11:25:00,66.0,66.11,65.95,66.11,9655.0,66.0,66.11,65.95,66.11,9655.0
2019-07-05 11:30:00,66.06,66.11,66.02,66.02,4010.0,66.06,66.11,66.02,66.02,4010.0
2019-07-05 11:35:00,66.02,66.08,66.0,66.05,3542.0,66.02,66.08,66.0,66.05,3542.0
2019-07-05 11:40:00,66.04,66.08,65.99,66.01,2298.0,66.04,66.08,65.99,66.01,2298.0
2019-07-05 11:45:00,66.03,66.08,65.93,66.07,4974.0,66.03,66.08,65.93,66.07,4974.0
2019-07-05 11:50:00,66.07,66.1,65.99,66.01,2700.0,66.07,66.1,65.99,66.01,2700.0
2019-07-05 11:55:00,66.0,66.16,65.96,66.15,3600.0,66.0,66.16,65.96,66.15,3600.0
2019-07-05 12:00:00,66.16,66.2,66.07,66.1,5472.0,66.16,66.2,66.07,66.1,5472.0
2019-07-05 12:05:00,66.09,66.17,66.08,66.12,2400.0,66.09,66.17,66.08,66.12,2400.0
2019-07-05 12:10:00,66.15,66.19,66.12,66.16,2188.0,66.15,66.19,66.12,66.16,2188.0
2019-07-05 12:15:00,66.2,66.28,66.18,66.23,4403.0,66.2,66.28,66.18,66.23,4403.0
2019-07-05 12:20:00,66.23,66.36,66.16,66.36,4689.0,66.23,66.36,66.16,66.36,4689.0
2019-07-05 12:25:00,66.37,66.37,66.24,66.28,2600.0,66.37,66.37,66.24,66.28,2600.0
2019-07-05 12:30:00,66.28,66.32,66.24,66.31,4262.0,66.28,66.32,66.24,66.31,4262.0
2019-07-05 12:35:00,66.29,66.35,66.26,66.35,10014.0,66.29,66.35,66.26,66.35,10014.0
2019-07-05 12:40:00,66.35,66.42,66.35,66.4,4810.0,66.35,66.42,66.35,66.4,4810.0
2019-07-05 12:45:00,66.4,66.43,66.38,66.38,4663.0,66.4,66.43,66.38,66.38,4663.0
2019-07-05 12:50:00,66.39,66.43,66.37,66.38,3300.0,66.39,66.43,66.37,66.38,3300.0
2019-07-05 12:55:00,66.37,66.37,66.29,66.31,3072.0,66.37,66.37,66.29,66.31,3072.0
2019-07-05 13:00:00,66.33,66.35,66.31,66.33,3300.0,66.33,66.35,66.31,66.33,3300.0
2019-07-05 13:05:00,66.34,66.37,66.32,66.32,3500.0,66.34,66.37,66.32,66.32,3500.0
2019-07-05 13:10:00,66.33,66.34,66.3,66.34,3079.0,66.33,66.34,66.3,66.34,3079.0
2019-07-05 13:15:00,66.3,66.35,66.27,66.34,2556.0,66.3,66.35,66.27,66.34,2556.0
2019-07-05 13:20:00,66.34,66.39,66.32,66.32,3704.0,66.34,66.39,66.32,66.32,3704.0
2019-07-05 13:25:00,66.34,66.34,66.23,66.27,1400.0,66.34,66.34,66.23,66.27,1400.0
2019-07-05 13:30:00,66.25,66.29,66.24,66.24,6058.0,66.25,66.29,66.24,66.24,6058.0
2019-07-05 13:35:00,66.28,66.28,66.17,66.2,2699.0,66.28,66.28,66.17,66.2,2699.0
2019-07-05 13:40:00,66.22,66.35,66.22,66.29,2480.0,66.22,66.35,66.22,66.29,2480.0
2019-07-05 13:45:00,66.3,66.3,66.24,66.26,1225.0,66.3,66.3,66.24,66.26,1225.0
2019-07-05 13:50:00,66.28,66.32,66.26,66.31,3000.0,66.28,66.32,66.26,66.31,3000.0
2019-07-05 13:55:00,66.3,66.32,66.26,66.26,2576.0,66.3,66.32,66.26,66.26,2576.0
2019-07-05 14:00:00,66.29,66.41,66.29,66.37,5657.0,66.29,66.41,66.29,66.37,5657.0
2019-07-05 14:05:00,66.36,66.36,66.26,66.27,2058.0,66.36,66.36,66.26,66.27,2058.0
2019-07-05 14:10:00,66.24,66.3,66.24,66.3,3260.0,66.24,66.3,66.24,66.3,3260.0
2019-07-05 14:15:00,66.3,66.4,66.3,66.4,2481.0,66.3,66.4,66.3,66.4,2481.0
2019-07-05 14:20:00,66.4,66.43,66.38,66.41,3000.0,66.4,66.43,66.38,66.41,3000.0
2019-07-05 14:25:00,66.42,66.43,66.39,66.4,1100.0,66.42,66.43,66.39,66.4,1100.0
2019-07-05 14:30:00,66.42,66.5,66.41,66.47,5062.0,66.42,66.5,66.41,66.47,5062.0
2019-07-05 14:35:00,66.45,66.48,66.4,66.46,3723.0,66.45,66.48,66.4,66.46,3723.0
2019-07-05 14:40:00,66.47,66.48,66.44,66.48,1600.0,66.47,66.48,66.44,66.48,1600.0
2019-07-05 14:45:00,66.47,66.65,66.47,66.64,14854.0,66.47,66.65,66.47,66.64,14854.0
2019-07-05 14:50:00,66.65,66.65,66.57,66.6,15595.0,66.65,66.65,66.57,66.6,15595.0
2019-07-05 14:55:00,66.6,66.6,66.55,66.55,2841.0,66.6,66.6,66.55,66.55,2841.0
2019-07-05 15:00:00,66.56,66.59,66.55,66.59,1900.0,66.56,66.59,66.55,66.59,1900.0
2019-07-05 15:05:00,66.56,66.56,66.45,66.56,5960.0,66.56,66.56,66.45,66.56,5960.0
2019-07-05 15:10:00,66.56,66.64,66.55,66.64,2786.0,66.56,66.64,66.55,66.64,2786.0
2019-07-05 15:15:00,66.66,66.7,66.66,66.7,4036.0,66.66,66.7,66.66,66.7,4036.0
2019-07-05 15:20:00,66.72,66.74,66.67,66.69,3924.0,66.72,66.74,66.67,66.69,3924.0
2019-07-05 15:25:00,66.66,66.69,66.58,66.67,6551.0,66.66,66.69,66.58,66.67,6551.0
2019-07-05 15:30:00,66.67,66.68,66.51,66.51,6372.0,66.67,66.68,66.51,66.51,6372.0
2019-07-05 15:35:00,66.53,66.64,66.52,66.61,12767.0,66.53,66.64,66.52,66.61,12767.0
2019-07-05 15:40:00,66.63,66.78,66.61,66.78,8006.0,66.63,66.78,66.61,66.78,8006.0
2019-07-05 15:45:00,66.78,66.81,66.7,66.76,7630.0,66.78,66.81,66.7,66.76,7630.0
2019-07-05 15:50:00,66.79,66.8,66.72,66.72,14813.0,66.79,66.8,66.72,66.72,14813.0
2019-07-05 15:55:00,66.69,66.86,66.65,66.83,31828.0,66.69,66.86,66.65,66.83,31828.0
2019-07-08 09:30:00,66.36,66.58,66.31,66.48,8348.0,66.36,66.58,66.31,66.48,8348.0
2019-07-08 09:35:00,66.49,66.65,66.31,66.47,13953.0,66.49,66.65,66.31,66.47,13953.0
2019-07-08 09:40:00,66.43,66.51,66.36,66.46,6593.0,66.43,66.51,66.36,66.46,6593.0
2019-07-08 09:45:00,66.58,66.75,66.58,66.59,1510.0,66.58,66.75,66.58,66.59,1510.0
2019-07-08 09:50:00,66.63,66.65,66.24,66.3,9927.0,66.63,66.65,66.24,66.3,9927.0
2019-07-08 09:55:00,66.3,66.44,66.24,66.25,7200.0,66.3,66.44,66.24,66.25,7200.0
2019-07-08 10:00:00,66.3,66.35,66.22,66.28,4200.0,66.3,66.35,66.22,66.28,4200.0
2019-07-08 10:05:00,66.3,66.39,66.27,66.35,5025.0,66.3,66.39,66.27,66.35,5025.0
2019-07-08 10:10:00,66.34,66.59,66.34,66.59,1300.0,66.34,66.59,66.34,66.59,1300.0
2019-07-08 10:15:00,66.61,66.61,66.49,66.53,1806.0,66.61,66.61,66.49,66.53,1806.0
2019-07-08 10:20:00,66.56,66.56,66.47,66.53,4282.0,66.56,66.56,66.47,66.53,4282.0
2019-07-08 10:25:00,66.49,66.49,66.27,66.35,1780.0,66.49,66.49,66.27,66.35,1780.0
2019-07-08 10:30:00,66.31,66.36,66.2,66.2,3601.0,66.31,66.36,66.2,66.2,3601.0
2019-07-08 10:35:00,66.26,66.29,66.18,66.29,2400.0,66.26,66.29,66.18,66.29,2400.0
2019-07-08 10:40:00,66.36,66.52,66.27,66.52,1500.0,66.36,66.52,66.27,66.52,1500.0
2019-07-08 10:45:00,66.45,66.57,66.4,66.49,1200.0,66.45,66.57,66.4,66.49,1200.0
2019-07-08 10:50:00,66.4,66.44,66.33,66.33,1616.0,66.4,66.44,66.33,66.33,1616.0
2019-07-08 10:55:00,66.33,66.33,66.21,66.3,4050.0,66.33,66.33,66.21,66.3,4050.0
2019-07-08 11:00:00,66.27,66.41,66.27,66.41,2700.0,66.27,66.41,66.27,66.41,2700.0
2019-07-08 11:05:00,66.41,66.47,66.36,66.37,1100.0,66.41,66.47,66.36,66.37,1100.0
2019-07-08 11:10:00,66.41,66.53,66.41,66.53,2901.0,66.41,66.53,66.41,66.53,2901.0
2019-07-08 11:15:00,66.53,66.61,66.51,66.61,7349.0,66.53,66.61,66.51,66.61,7349.0
2019-07-08 11:20:00,66.58,66.64,66.54,66.56,3200.0,66.58,66.64,66.54,66.56,3200.0
2019-07-08 11:25:00,66.53,66.64,66.49,66.61,2350.0,66.53,66.64,66.49,66.61,2350.0
2019-07-08 11:30:00,66.6,66.72,66.56,66.71,4560.0,66.6,66.72,66.56,66.71,4560.0
2019-07-08 11:35:00,66.72,66.72,66.51,66.51,7227.0,66.72,66.72,66.51,66.51,7227.0
2019-07-08 11:40:00,66.5,66.68,66.5,66.68,2250.0,66.5,66.68,66.5,66.68,2250.0
2019-07-08 11:45:00,66.64,66.66,66.62,66.65,900.0,66.64,66.66,66.62,66.65,900.0
2019-07-08 11:50:00,66.65,66.69,66.6,66.69,1200.0,66.65,66.69,66.6,66.69,1200.0
2019-07-08 11:55:00,66.64,66.7,66.62,66.7,3762.0,66.64,66.7,66.62,66.7,3762.0
2019-07-08 12:00:00,66.68,66.7,66.63,66.66,2268.0,66.68,66.7,66.63,66.66,2268.0
2019-07-08 12:05:00,66.66,66.69,66.63,66.68,1500.0,66.66,66.69,66.63,66.68,1500.0
2019-07-08 12:10:00,66.67,66.68,66.56,66.6,2700.0,66.67,66.68,66.56,66.6,2700.0
2019-07-08 12:15:00,66.6,66.61,66.59,66.59,775.0,66.6,66.61,66.59,66.59,775.0
2019-07-08 12:20:00,66.61,66.67,66.61,66.67,1750.0,66.61,66.67,66.61,66.67,1750.0
2019-07-08 12:25:00,66.68,66.71,66.67,66.69,2409.0,66.68,66.71,66.67,66.69,2409.0
2019-07-08 12:30:00,66.67,66.75,66.64,66.74,4130.0,66.67,66.75,66.64,66.74,4130.0
2019-07-08 12:35:00,66.75,66.76,66.72,66.72,1000.0,66.75,66.76,66.72,66.72,1000.0
2019-07-08 12:40:00,66.73,66.73,66.68,66.68,3400.0,66.73,66.73,66.68,66.68,3400.0
2019-07-08 12:45:00,66.68,66.68,66.58,66.59,3550.0,66.68,66.68,66.58,66.59,3550.0
2019-07-08 12:50:00,66.59,66.67,66.58,66.67,1960.0,66.59,66.67,66.58,66.67,1960.0
2019-07-08 12:55:00,66.64,66.73,66.62,66.72,2100.0,66.64,66.73,66.62,66.72,2100.0
2019-07-08 13:00:00,66.72,66.73,66.68,66.71,700.0,66.72,66.73,66.68,66.71,700.0
2019-07-08 13:05:00,66.73,66.73,66.7,66.7,600.0,66.73,66.73,66.7,66.7,600.0
2019-07-08 13:10:00,66.72,66.9,66.72,66.78,57787.0,66.72,66.9,66.72,66.78,57787.0
2019-07-08 13:15:00,66.79,66.8,66.73,66.77,5157.0,66.79,66.8,66.73,66.77,5157.0
2019-07-08 13:20:00,66.77,66.78,66.67,66.71,5200.0,66.77,66.78,66.67,66.71,5200.0
2019-07-08 13:25:00,66.7,66.78,66.7,66.78,3835.0,66.7,66.78,66.7,66.78,3835.0
2019-07-08 13:30:00,66.79,66.9,66.79,66.9,3025.0,66.79,66.9,66.79,66.9,3025.0
2019-07-08 13:35:00,66.9,66.9,66.82,66.83,3940.0,66.9,66.9,66.82,66.83,3940.0
2019-07-08 13:40:00,66.84,66.84,66.77,66.79,1600.0,66.84,66.84,66.77,66.79,1600.0
2019-07-08 13:45:00,66.74,66.74,66.71,66.71,3200.0,66.74,66.74,66.71,66.71,3200.0
2019-07-08 13:50:00,66.7,66.71,66.66,66.68,3200.0,66.7,66.71,66.66,66.68,3200.0
2019-07-08 13:55:00,66.67,66.68,66.55,66.56,3359.0,66.67,66.68,66.55,66.56,3359.0
2019-07-08 14:00:00,66.54,66.57,66.52,66.52,1300.0,66.54,66.57,66.52,66.52,1300.0
2019-07-08 14:05:00,66.52,66.52,66.46,66.52,3678.0,66.52,66.52,66.46,66.52,3678.0
2019-07-08 14:10:00,66.53,66.56,66.43,66.44,5370.0,66.53,66.56,66.43,66.44,5370.0
2019-07-08 14:15:00,66.44,66.54,66.41,66.49,7812.0,66.44,66.54,66.41,66.49,7812.0
2019-07-08 14:20:00,66.53,66.53,66.4,66.43,5307.0,66.53,66.53,66.4,66.43,5307.0
2019-07-08 14:25:00,66.44,66.52,66.38,66.45,14417.0,66.44,66.52,66.38,66.45,14417.0
2019-07-08 14:30:00,66.43,66.43,66.39,66.41,1928.0,66.43,66.43,66.39,66.41,1928.0
2019-07-08 14:35:00,66.37,66.4,66.36,66.37,2251.0,66.37,66.4,66.36,66.37,2251.0
2019-07-08 14:40:00,66.39,66.43,66.37,66.38,3978.0,66.39,66.43,66.37,66.38,3978.0
2019-07-08 14:45:00,66.37,66.42,66.37,66.39,2600.0,66.37,66.42,66.37,66.39,2600.0
2019-07-08 14:50:00,66.39,66.43,66.39,66.43,1600.0,66.39,66.43,66.39,66.43,1600.0
2019-07-08 14:55:00,66.44,66.46,66.42,66.46,2653.0,66.44,66.46,66.42,66.46,2653.0
2019-07-08 15:00:00,66.45,66.5,66.45,66.48,2648.0,66.45,66.5,66.45,66.48,2648.0
2019-07-08 15:05:00,66.46,66.58,66.46,66.58,3710.0,66.46,66.58,66.46,66.58,3710.0
2019-07-08 15:10:00,66.56,66.6,66.56,66.6,2300.0,66.56,66.6,66.56,66.6,2300.0
2019-07-08 15:15:00,66.62,66.64,66.57,66.59,3400.0,66.62,66.64,66.57,66.59,3400.0
2019-07-08 15:20:00,66.6,66.6,66.52,66.53,2899.0,66.6,66.6,66.52,66.53,2899.0
2019-07-08 15:25:00,66.53,66.61,66.52,66.54,4185.0,66.53,66.61,66.52,66.54,4185.0
2019-07-08 15:30:00,66.54,66.58,66.51,66.58,4962.0,66.54,66.58,66.51,66.58,4962.0
2019-07-08 15:35:00,66.58,66.62,66.57,66.58,3200.0,66.58,66.62,66.57,66.58,3200.0
2019-07-08 15:40:00,66.57,66.65,66.56,66.59,8405.0,66.57,66.65,66.56,66.59,8405.0
2019-07-08 15:45:00,66.58,66.71,66.58,66.66,10194.0,66.58,66.71,66.58,66.66,10194.0
2019-07-08 15:50:00,66.66,66.67,66.58,66.59,10306.0,66.66,66.67,66.58,66.59,10306.0
2019-07-08 15:55:00,66.58,66.69,66.52,66.63,46035.0,66.58,66.69,66.52,66.63,46035.0
2019-07-09 09:30:00,66.71,66.86,66.58,66.69,21914.0,66.71,66.86,66.58,66.69,21914.0
2019-07-09 09:35:00,66.72,66.88,66.67,66.86,19735.0,66.72,66.88,66.67,66.86,19735.0
2019-07-09 09:40:00,66.86,67.64,66.85,67.64,17486.0,66.86,67.64,66.85,67.64,17486.0
2019-07-09 09:45:00,67.58,67.89,67.46,67.73,34899.0,67.58,67.89,67.46,67.73,34899.0
2019-07-09 09:50:00,67.74,67.74,67.29,67.47,12356.0,67.74,67.74,67.29,67.47,12356.0
2019-07-09 09:55:00,67.45,67.46,67.2,67.4,11225.0,67.45,67.46,67.2,67.4,11225.0
2019-07-09 10:00:00,67.44,67.44,67.16,67.22,12467.0,67.44,67.44,67.16,67.22,12467.0
2019-07-09 10:05:00,67.16,67.42,67.01,67.38,33243.0,67.16,67.42,67.01,67.38,33243.0
2019-07-09 10:10:00,67.38,67.38,67.26,67.32,12183.0,67.38,67.38,67.26,67.32,12183.0
2019-07-09 10:15:00,67.31,67.35,67.22,67.34,21521.0,67.31,67.35,67.22,67.34,21521.0
2019-07-09 10:20:00,67.34,67.38,67.27,67.33,2000.0,67.34,67.38,67.27,67.33,2000.0
2019-07-09 10:25:00,67.38,67.59,67.38,67.54,11210.0,67.38,67.59,67.38,67.54,11210.0
2019-07-09 10:30:00,67.47,67.62,67.37,67.56,4770.0,67.47,67.62,67.37,67.56,4770.0
2019-07-09 10:35:00,67.52,67.69,67.5,67.54,6083.0,67.52,67.69,67.5,67.54,6083.0
2019-07-09 10:40:00,67.48,67.53,67.4,67.41,8287.0,67.48,67.53,67.4,67.41,8287.0
2019-07-09 10:45:00,67.44,67.53,67.27,67.53,10151.0,67.44,67.53,67.27,67.53,10151.0
2019-07-09 10:50:00,67.49,67.49,67.26,67.37,4711.0,67.49,67.49,67.26,67.37,4711.0
2019-07-09 10:55:00,67.4,67.49,67.38,67.47,6672.0,67.4,67.49,67.38,67.47,6672.0
2019-07-09 11:00:00,67.42,67.45,67.34,67.4,2848.0,67.42,67.45,67.34,67.4,2848.0
2019-07-09 11:05:00,67.4,67.46,67.28,67.36,9718.0,67.4,67.46,67.28,67.36,9718.0
2019-07-09 11:10:00,67.38,67.38,67.28,67.37,3247.0,67.38,67.38,67.28,67.37,3247.0
2019-07-09 11:15:00,67.32,67.33,67.21,67.21,2740.0,67.32,67.33,67.21,67.21,2740.0
2019-07-09 11:20:00,67.19,67.26,67.09,67.09,1539.0,67.19,67.26,67.09,67.09,1539.0
2019-07-09 11:25:00,67.13,67.14,66.98,67.03,6298.0,67.13,67.14,66.98,67.03,6298.0
2019-07-09 11:30:00,67.03,67.14,67.02,67.12,2800.0,67.03,67.14,67.02,67.12,2800.0
2019-07-09 11:35:00,67.08,67.22,67.02,67.13,11158.0,67.08,67.22,67.02,67.13,11158.0
2019-07-09 11:40:00,67.16,67.16,66.9,66.92,4663.0,67.16,67.16,66.9,66.92,4663.0
2019-07-09 11:45:00,66.95,67.07,66.92,67.06,5658.0,66.95,67.07,66.92,67.06,5658.0
2019-07-09 11:50:00,67.06,67.09,67.01,67.09,1200.0,67.06,67.09,67.01,67.09,1200.0
2019-07-09 11:55:00,67.12,67.2,67.11,67.15,3056.0,67.12,67.2,67.11,67.15,3056.0
2019-07-09 12:00:00,67.2,67.2,67.13,67.13,2070.0,67.2,67.2,67.13,67.13,2070.0
2019-07-09 12:05:00,67.11,67.15,67.08,67.09,1800.0,67.11,67.15,67.08,67.09,1800.0
2019-07-09 12:10:00,67.1,67.18,67.1,67.18,1291.0,67.1,67.18,67.1,67.18,1291.0
2019-07-09 12:15:00,67.14,67.15,67.05,67.1,2945.0,67.14,67.15,67.05,67.1,2945.0
2019-07-09 12:20:00,67.13,67.13,67.09,67.13,1738.0,67.13,67.13,67.09,67.13,1738.0
2019-07-09 12:25:00,67.1,67.16,67.07,67.08,1300.0,67.1,67.16,67.07,67.08,1300.0
2019-07-09 12:30:00,67.09,67.1,67.08,67.09,1000.0,67.09,67.1,67.08,67.09,1000.0
2019-07-09 12:35:00,67.08,67.09,67.01,67.08,1900.0,67.08,67.09,67.01,67.08,1900.0
2019-07-09 12:40:00,67.09,67.11,67.03,67.03,2026.0,67.09,67.11,67.03,67.03,2026.0
2019-07-09 12:45:00,67.05,67.09,67.02,67.04,1900.0,67.05,67.09,67.02,67.04,1900.0
2019-07-09 12:50:00,67.03,67.04,66.96,67.0,3700.0,67.03,67.04,66.96,67.0,3700.0
2019-07-09 12:55:00,67.04,67.04,66.98,66.98,400.0,67.04,67.04,66.98,66.98,400.0
2019-07-09 13:00:00,66.96,66.97,66.91,66.94,1455.0,66.96,66.97,66.91,66.94,1455.0
2019-07-09 13:05:00,66.9,66.92,66.88,66.92,1600.0,66.9,66.92,66.88,66.92,1600.0
2019-07-09 13:10:00,66.9,66.95,66.88,66.95,1320.0,66.9,66.95,66.88,66.95,1320.0
2019-07-09 13:15:00,66.94,66.97,66.91,66.96,710.0,66.94,66.97,66.91,66.96,710.0
2019-07-09 13:20:00,66.92,66.97,66.91,66.93,2953.0,66.92,66.97,66.91,66.93,2953.0
2019-07-09 13:25:00,66.89,66.97,66.89,66.97,1500.0,66.89,66.97,66.89,66.97,1500.0
2019-07-09 13:30:00,66.95,66.99,66.94,66.94,1800.0,66.95,66.99,66.94,66.94,1800.0
2019-07-09 13:35:00,66.93,66.96,66.93,66.95,800.0,66.93,66.96,66.93,66.95,800.0
2019-07-09 13:40:00,66.98,67.06,66.98,67.03,1450.0,66.98,67.06,66.98,67.03,1450.0
2019-07-09 13:45:00,67.04,67.09,67.01,67.08,5878.0,67.04,67.09,67.01,67.08,5878.0
2019-07-09 13:50:00,67.02,67.06,67.02,67.03,1250.0,67.02,67.06,67.02,67.03,1250.0
2019-07-09 13:55:00,67.0,67.03,66.98,66.99,900.0,67.0,67.03,66.98,66.99,900.0
2019-07-09 14:00:00,67.01,67.01,66.91,66.91,1770.0,67.01,67.01,66.91,66.91,1770.0
2019-07-09 14:05:00,66.93,66.93,66.92,66.92,400.0,66.93,66.93,66.92,66.92,400.0
2019-07-09 14:10:00,66.88,67.01,66.88,67.01,2000.0,66.88,67.01,66.88,67.01,2000.0
2019-07-09 14:15:00,67.01,67.13,67.01,67.13,2087.0,67.01,67.13,67.01,67.13,2087.0
2019-07-09 14:20:00,67.12,67.13,67.04,67.07,3700.0,67.12,67.13,67.04,67.07,3700.0
2019-07-09 14:25:00,67.05,67.13,67.05,67.11,1700.0,67.05,67.13,67.05,67.11,1700.0
2019-07-09 14:30:00,67.1,67.1,67.01,67.05,1425.0,67.1,67.1,67.01,67.05,1425.0
2019-07-09 14:35:00,67.03,67.03,66.99,66.99,600.0,67.03,67.03,66.99,66.99,600.0
2019-07-09 14:40:00,67.02,67.04,66.98,66.98,910.0,67.02,67.04,66.98,66.98,910.0
2019-07-09 14:45:00,67.0,67.07,67.0,67.02,3050.0,67.0,67.07,67.0,67.02,3050.0
2019-07-09 14:50:00,67.04,67.1,67.02,67.1,5500.0,67.04,67.1,67.02,67.1,5500.0
2019-07-09 14:55:00,67.1,67.14,67.02,67.02,3974.0,67.1,67.14,67.02,67.02,3974.0
2019-07-09 15:00:00,67.01,67.06,67.01,67.05,1300.0,67.01,67.06,67.01,67.05,1300.0
2019-07-09 15:05:00,67.05,67.06,66.99,67.06,1900.0,67.05,67.06,66.99,67.06,1900.0
2019-07-09 15:10:00,67.04,67.05,66.96,66.96,3110.0,67.04,67.05,66.96,66.96,3110.0
2019-07-09 15:15:00,66.95,67.03,66.95,66.99,2525.0,66.95,67.03,66.95,66.99,2525.0
2019-07-09 15:20:00,66.97,66.99,66.9,66.93,2650.0,66.97,66.99,66.9,66.93,2650.0
2019-07-09 15:25:00,66.93,66.95,66.9,66.94,2200.0,66.93,66.95,66.9,66.94,2200.0
2019-07-09 15:30:00,66.92,66.95,66.91,66.93,4939.0,66.92,66.95,66.91,66.93,4939.0
2019-07-09 15:35:00,66.94,66.97,66.93,66.96,3300.0,66.94,66.97,66.93,66.96,3300.0
2019-07-09 15:40:00,66.95,67.03,66.95,67.0,4560.0,66.95,67.03,66.95,67.0,4560.0
2019-07-09 15:45:00,67.0,67.09,66.99,67.02,7432.0,67.0,67.09,66.99,67.02,7432.0
2019-07-09 15:50:00,67.04,67.14,66.99,67.14,14117.0,67.04,67.14,66.99,67.14,14117.0
2019-07-09 15:55:00,67.13,67.16,67.09,67.13,22494.0,67.13,67.16,67.09,67.13,22494.0
2019-07-10 09:30:00,67.99,67.99,67.4,67.51,17464.0,67.99,67.99,67.4,67.51,17464.0
2019-07-10 09:35:00,67.53,67.68,67.31,67.36,3100.0,67.53,67.68,67.31,67.36,3100.0
2019-07-10 09:40:00,67.22,67.32,66.88,67.32,6535.0,67.22,67.32,66.88,67.32,6535.0
2019-07-10 09:45:00,67.25,67.39,67.01,67.01,12313.0,67.25,67.39,67.01,67.01,12313.0
2019-07-10 09:50:00,66.98,67.0,66.67,66.71,12927.0,66.98,67.0,66.67,66.71,12927.0
2019-07-10 09:55:00,66.71,67.05,66.66,67.05,14573.0,66.71,67.05,66.66,67.05,14573.0
2019-07-10 10:00:00,67.03,67.07,66.72,66.98,19393.0,67.03,67.07,66.72,66.98,19393.0
2019-07-10 10:05:00,66.97,67.17,66.59,66.59,29551.0,66.97,67.17,66.59,66.59,29551.0
2019-07-10 10:10:00,66.58,66.63,65.98,66.03,21537.0,66.58,66.63,65.98,66.03,21537.0
2019-07-10 10:15:00,66.05,66.2,65.87,66.01,12666.0,66.05,66.2,65.87,66.01,12666.0
2019-07-10 10:20:00,66.03,66.06,65.69,65.72,9795.0,66.03,66.06,65.69,65.72,9795.0
2019-07-10 10:25:00,65.71,65.74,65.54,65.6,14496.0,65.71,65.74,65.54,65.6,14496.0
2019-07-10 10:30:00,65.67,65.67,65.53,65.53,5170.0,65.67,65.67,65.53,65.53,5170.0
2019-07-10 10:35:00,65.51,65.64,65.49,65.6,5690.0,65.51,65.64,65.49,65.6,5690.0
2019-07-10 10:40:00,65.56,65.58,65.38,65.55,5322.0,65.56,65.58,65.38,65.55,5322.0
2019-07-10 10:45:00,65.59,65.67,65.55,65.55,8029.0,65.59,65.67,65.55,65.55,8029.0
2019-07-10 10:50:00,65.5,65.58,65.38,65.41,11730.0,65.5,65.58,65.38,65.41,11730.0
2019-07-10 10:55:00,65.42,65.57,65.39,65.43,13323.0,65.42,65.57,65.39,65.43,13323.0
2019-07-10 11:00:00,65.41,65.54,65.37,65.54,8267.0,65.41,65.54,65.37,65.54,8267.0
2019-07-10 11:05:00,65.56,65.73,65.56,65.7,3202.0,65.56,65.73,65.56,65.7,3202.0
2019-07-10 11:10:00,65.69,65.78,65.68,65.7,7981.0,65.69,65.78,65.68,65.7,7981.0
2019-07-10 11:15:00,65.7,65.76,65.66,65.76,12798.0,65.7,65.76,65.66,65.76,12798.0
2019-07-10 11:20:00,65.78,65.85,65.75,65.75,8766.0,65.78,65.85,65.75,65.75,8766.0
2019-07-10 11:25:00,65.75,65.9,65.75,65.84,8597.0,65.75,65.9,65.75,65.84,8597.0
2019-07-10 11:30:00,65.9,65.95,65.81,65.83,8307.0,65.9,65.95,65.81,65.83,8307.0
2019-07-10 11:35:00,65.86,66.02,65.86,65.98,3646.0,65.86,66.02,65.86,65.98,3646.0
2019-07-10 11:40:00,66.01,66.01,65.89,65.89,5611.0,66.01,66.01,65.89,65.89,5611.0
2019-07-10 11:45:00,65.89,65.94,65.79,65.93,7624.0,65.89,65.94,65.79,65.93,7624.0
2019-07-10 11:50:00,65.94,65.94,65.75,65.84,14519.0,65.94,65.94,65.75,65.84,14519.0
2019-07-10 11:55:00,65.77,65.95,65.77,65.88,3304.0,65.77,65.95,65.77,65.88,3304.0
2019-07-10 12:00:00,65.9,65.9,65.79,65.8,6113.0,65.9,65.9,65.79,65.8,6113.0
2019-07-10 12:05:00,65.8,65.95,65.8,65.84,4300.0,65.8,65.95,65.8,65.84,4300.0
2019-07-10 12:10:00,65.86,66.1,65.84,66.0,14502.0,65.86,66.1,65.84,66.0,14502.0
2019-07-10 12:15:00,65.98,66.0,65.89,65.89,3450.0,65.98,66.0,65.89,65.89,3450.0
2019-07-10 12:20:00,65.92,65.93,65.82,65.82,3730.0,65.92,65.93,65.82,65.82,3730.0
2019-07-10 12:25:00,65.83,65.91,65.82,65.88,3263.0,65.83,65.91,65.82,65.88,3263.0
2019-07-10 12:30:00,65.92,65.99,65.91,65.99,1800.0,65.92,65.99,65.91,65.99,1800.0
2019-07-10 12:35:00,66.01,66.1,66.0,66.1,2290.0,66.01,66.1,66.0,66.1,2290.0
2019-07-10 12:40:00,66.11,66.34,66.06,66.28,12125.0,66.11,66.34,66.06,66.28,12125.0
2019-07-10 12:45:00,66.25,66.36,66.2,66.28,8554.0,66.25,66.36,66.2,66.28,8554.0
2019-07-10 12:50:00,66.29,66.3,66.24,66.26,1900.0,66.29,66.3,66.24,66.26,1900.0
2019-07-10 12:55:00,66.28,66.28,66.18,66.22,6592.0,66.28,66.28,66.18,66.22,6592.0
2019-07-10 13:00:00,66.26,66.34,66.26,66.29,4876.0,66.26,66.34,66.26,66.29,4876.0
2019-07-10 13:05:00,66.26,66.53,66.26,66.51,7917.0,66.26,66.53,66.26,66.51,7917.0
2019-07-10 13:10:00,66.47,66.52,66.42,66.45,3466.0,66.47,66.52,66.42,66.45,3466.0
2019-07-10 13:15:00,66.47,66.52,66.46,66.52,2255.0,66.47,66.52,66.46,66.52,2255.0
2019-07-10 13:20:00,66.5,66.51,66.39,66.47,10149.0,66.5,66.51,66.39,66.47,10149.0
2019-07-10 13:25:00,66.45,66.46,66.36,66.36,2247.0,66.45,66.46,66.36,66.36,2247.0
2019-07-10 13:30:00,66.38,66.44,66.37,66.39,5435.0,66.38,66.44,66.37,66.39,5435.0
2019-07-10 13:35:00,66.4,66.43,66.36,66.36,2200.0,66.4,66.43,66.36,66.36,2200.0
2019-07-10 13:40:00,66.38,66.49,66.36,66.43,11023.0,66.38,66.49,66.36,66.43,11023.0
2019-07-10 13:45:00,66.42,66.45,66.38,66.4,7945.0,66.42,66.45,66.38,66.4,7945.0
2019-07-10 13:50:00,66.41,66.42,66.36,66.37,3115.0,66.41,66.42,66.36,66.37,3115.0
2019-07-10 13:55:00,66.36,66.4,66.36,66.36,1348.0,66.36,66.4,66.36,66.36,1348.0
2019-07-10 14:00:00,66.39,66.48,66.38,66.44,6637.0,66.39,66.48,66.38,66.44,6637.0
2019-07-10 14:05:00,66.49,66.49,66.45,66.45,500.0,66.49,66.49,66.45,66.45,500.0
2019-07-10 14:10:00,66.47,66.47,66.42,66.45,2455.0,66.47,66.47,66.42,66.45,2455.0
2019-07-10 14:15:00,66.42,66.52,66.42,66.44,3349.0,66.42,66.52,66.42,66.44,3349.0
2019-07-10 14:20:00,66.44,66.45,66.38,66.39,4428.0,66.44,66.45,66.38,66.39,4428.0
2019-07-10 14:25:00,66.36,66.39,66.33,66.34,10854.0,66.36,66.39,66.33,66.34,10854.0
2019-07-10 14:30:00,66.33,66.52,66.33,66.46,4550.0,66.33,66.52,66.33,66.46,4550.0
2019-07-10 14:35:00,66.46,66.5,66.42,66.42,2483.0,66.46,66.5,66.42,66.42,2483.0
2019-07-10 14:40:00,66.42,66.52,66.41,66.45,4995.0,66.42,66.52,66.41,66.45,4995.0
2019-07-10 14:45:00,66.44,66.44,66.25,66.32,6800.0,66.44,66.44,66.25,66.32,6800.0
2019-07-10 14:50:00,66.31,66.33,66.15,66.21,10772.0,66.31,66.33,66.15,66.21,10772.0
2019-07-10 14:55:00,66.22,66.22,66.11,66.11,2720.0,66.22,66.22,66.11,66.11,2720.0
2019-07-10 15:00:00,66.13,66.18,66.13,66.17,2660.0,66.13,66.18,66.13,66.17,2660.0
2019-07-10 15:05:00,66.15,66.22,66.13,66.22,3100.0,66.15,66.22,66.13,66.22,3100.0
2019-07-10 15:10:00,66.2,66.3,66.18,66.3,1800.0,66.2,66.3,66.18,66.3,1800.0
2019-07-10 15:15:00,66.29,66.36,66.28,66.3,6989.0,66.29,66.36,66.28,66.3,6989.0
2019-07-10 15:20:00,66.29,66.41,66.29,66.32,12808.0,66.29,66.41,66.29,66.32,12808.0
2019-07-10 15:25:00,66.34,66.39,66.29,66.36,7719.0,66.34,66.39,66.29,66.36,7719.0
2019-07-10 15:30:00,66.35,66.38,66.33,66.37,7390.0,66.35,66.38,66.33,66.37,7390.0
2019-07-10 15:35:00,66.36,66.36,66.28,66.29,10446.0,66.36,66.36,66.28,66.29,10446.0
2019-07-10 15:40:00,66.28,66.35,66.25,66.3,5600.0,66.28,66.35,66.25,66.3,5600.0
2019-07-10 15:45:00,66.28,66.33,66.26,66.26,10167.0,66.28,66.33,66.26,66.26,10167.0
2019-07-10 15:50:00,66.26,66.38,66.25,66.37,15438.0,66.26,66.38,66.25,66.37,15438.0
2019-07-10 15:55:00,66.37,66.37,66.25,66.26,44287.0,66.37,66.37,66.25,66.26,44287.0
2019-07-11 09:30:00,66.79,66.9,66.64,66.8,14222.0,66.79,66.9,66.64,66.8,14222.0
2019-07-11 09:35:00,66.77,66.87,66.67,66.78,6568.0,66.77,66.87,66.67,66.78,6568.0
2019-07-11 09:40:00,66.65,66.73,66.64,66.69,1400.0,66.65,66.73,66.64,66.69,1400.0
2019-07-11 09:45:00,66.65,66.79,66.61,66.69,3300.0,66.65,66.79,66.61,66.69,3300.0
2019-07-11 09:50:00,66.72,66.72,66.59,66.59,1843.0,66.72,66.72,66.59,66.59,1843.0
2019-07-11 09:55:00,66.74,66.85,66.63,66.68,5659.0,66.74,66.85,66.63,66.68,5659.0
2019-07-11 10:00:00,66.68,66.73,66.53,66.61,2311.0,66.68,66.73,66.53,66.61,2311.0
2019-07-11 10:05:00,66.53,66.53,66.39,66.44,6050.0,66.53,66.53,66.39,66.44,6050.0
2019-07-11 10:10:00,66.43,66.48,66.37,66.48,1450.0,66.43,66.48,66.37,66.48,1450.0
2019-07-11 10:15:00,66.47,66.61,66.47,66.61,1302.0,66.47,66.61,66.47,66.61,1302.0
2019-07-11 10:20:00,66.63,66.79,66.63,66.77,2600.0,66.63,66.79,66.63,66.77,2600.0
2019-07-11 10:25:00,66.76,66.79,66.64,66.69,2961.0,66.76,66.79,66.64,66.69,2961.0
2019-07-11 10:30:00,66.7,66.7,66.52,66.58,5500.0,66.7,66.7,66.52,66.58,5500.0
2019-07-11 10:35:00,66.59,66.65,66.55,66.64,2200.0,66.59,66.65,66.55,66.64,2200.0
2019-07-11 10:40:00,66.61,66.67,66.51,66.51,3000.0,66.61,66.67,66.51,66.51,3000.0
2019-07-11 10:45:00,66.51,66.59,66.49,66.59,1000.0,66.51,66.59,66.49,66.59,1000.0
2019-07-11 10:50:00,66.59,66.61,66.48,66.56,3200.0,66.59,66.61,66.48,66.56,3200.0
2019-07-11 10:55:00,66.56,66.56,66.48,66.48,2700.0,66.56,66.56,66.48,66.48,2700.0
2019-07-11 11:00:00,66.45,66.45,66.35,66.4,3875.0,66.45,66.45,66.35,66.4,3875.0
2019-07-11 11:05:00,66.42,66.45,66.37,66.39,1300.0,66.42,66.45,66.37,66.39,1300.0
2019-07-11 11:10:00,66.46,66.5,66.45,66.46,1600.0,66.46,66.5,66.45,66.46,1600.0
2019-07-11 11:15:00,66.44,66.44,66.36,66.4,1900.0,66.44,66.44,66.36,66.4,1900.0
2019-07-11 11:20:00,66.4,66.49,66.39,66.45,1500.0,66.4,66.49,66.39,66.45,1500.0
2019-07-11 11:25:00,66.45,66.51,66.44,66.49,3257.0,66.45,66.51,66.44,66.49,3257.0
2019-07-11 11:30:00,66.49,66.5,66.35,66.4,8650.0,66.49,66.5,66.35,66.4,8650.0
2019-07-11 11:35:00,66.45,66.52,66.39,66.47,3900.0,66.45,66.52,66.39,66.47,3900.0
2019-07-11 11:40:00,66.55,66.57,66.53,66.53,1200.0,66.55,66.57,66.53,66.53,1200.0
2019-07-11 11:45:00,66.51,66.6,66.48,66.59,2470.0,66.51,66.6,66.48,66.59,2470.0
2019-07-11 11:50:00,66.62,66.63,66.58,66.61,1727.0,66.62,66.63,66.58,66.61,1727.0
2019-07-11 11:55:00,66.6,66.6,66.54,66.59,2600.0,66.6,66.6,66.54,66.59,2600.0
2019-07-11 12:00:00,66.56,66.59,66.54,66.59,1300.0,66.56,66.59,66.54,66.59,1300.0
2019-07-11 12:05:00,66.57,66.58,66.53,66.56,6340.0,66.57,66.58,66.53,66.56,6340.0
2019-07-11 12:10:00,66.56,66.59,66.31,66.34,9115.0,66.56,66.59,66.31,66.34,9115.0
2019-07-11 12:15:00,66.34,66.36,66.31,66.35,5800.0,66.34,66.36,66.31,66.35,5800.0
2019-07-11 12:20:00,66.37,66.4,66.37,66.39,1600.0,66.37,66.4,66.37,66.39,1600.0
2019-07-11 12:25:00,66.34,66.39,66.17,66.17,7028.0,66.34,66.39,66.17,66.17,7028.0
2019-07-11 12:30:00,66.15,66.17,66.03,66.13,10028.0,66.15,66.17,66.03,66.13,10028.0
2019-07-11 12:35:00,66.13,66.24,66.13,66.24,3590.0,66.13,66.24,66.13,66.24,3590.0
2019-07-11 12:40:00,66.25,66.47,66.25,66.34,6200.0,66.25,66.47,66.25,66.34,6200.0
2019-07-11 12:45:00,66.34,66.35,66.32,66.34,1400.0,66.34,66.35,66.32,66.34,1400.0
2019-07-11 12:50:00,66.3,66.36,66.3,66.32,1400.0,66.3,66.36,66.3,66.32,1400.0
2019-07-11 12:55:00,66.34,66.34,66.27,66.28,1200.0,66.34,66.34,66.27,66.28,1200.0
2019-07-11 13:00:00,66.31,66.39,66.21,66.21,7709.0,66.31,66.39,66.21,66.21,7709.0
2019-07-11 13:05:00,66.2,66.23,66.2,66.23,400.0,66.2,66.23,66.2,66.23,400.0
2019-07-11 13:10:00,66.22,66.29,66.21,66.23,1400.0,66.22,66.29,66.21,66.23,1400.0
2019-07-11 13:15:00,66.27,66.29,66.25,66.28,1400.0,66.27,66.29,66.25,66.28,1400.0
2019-07-11 13:20:00,66.27,66.29,66.12,66.15,7796.0,66.27,66.29,66.12,66.15,7796.0
2019-07-11 13:25:00,66.16,66.16,66.0,66.0,5863.0,66.16,66.16,66.0,66.0,5863.0
2019-07-11 13:30:00,66.03,66.03,65.89,65.95,6829.0,66.03,66.03,65.89,65.95,6829.0
2019-07-11 13:35:00,65.96,65.99,65.82,65.92,12412.0,65.96,65.99,65.82,65.92,12412.0
2019-07-11 13:40:00,65.93,65.93,65.83,65.85,2200.0,65.93,65.93,65.83,65.85,2200.0
2019-07-11 13:45:00,65.84,65.85,65.7,65.75,8761.0,65.84,65.85,65.7,65.75,8761.0
2019-07-11 13:50:00,65.77,65.77,65.7,65.75,5050.0,65.77,65.77,65.7,65.75,5050.0
2019-07-11 13:55:00,65.75,65.77,65.7,65.76,9467.0,65.75,65.77,65.7,65.76,9467.0
2019-07-11 14:00:00,65.8,65.82,65.77,65.81,939.0,65.8,65.82,65.77,65.81,939.0
2019-07-11 14:05:00,65.81,65.81,65.78,65.78,2400.0,65.81,65.81,65.78,65.78,2400.0
2019-07-11 14:10:00,65.8,65.81,65.77,65.81,2350.0,65.8,65.81,65.77,65.81,2350.0
2019-07-11 14:15:00,65.81,65.81,65.62,65.66,4569.0,65.81,65.81,65.62,65.66,4569.0
2019-07-11 14:20:00,65.65,65.77,65.64,65.74,5890.0,65.65,65.77,65.64,65.74,5890.0
2019-07-11 14:25:00,65.75,65.79,65.72,65.73,2754.0,65.75,65.79,65.72,65.73,2754.0
2019-07-11 14:30:00,65.75,65.79,65.74,65.77,2998.0,65.75,65.79,65.74,65.77,2998.0
2019-07-11 14:35:00,65.81,65.82,65.71,65.72,4631.0,65.81,65.82,65.71,65.72,4631.0
2019-07-11 14:40:00,65.76,65.79,65.74,65.76,2740.0,65.76,65.79,65.74,65.76,2740.0
2019-07-11 14:45:00,65.74,65.76,65.71,65.73,2735.0,65.74,65.76,65.71,65.73,2735.0
2019-07-11 14:50:00,65.73,65.75,65.7,65.72,2500.0,65.73,65.75,65.7,65.72,2500.0
2019-07-11 14:55:00,65.72,65.76,65.66,65.67,5630.0,65.72,65.76,65.66,65.67,5630.0
2019-07-11 15:00:00,65.66,65.66,65.58,65.66,8693.0,65.66,65.66,65.58,65.66,8693.0
2019-07-11 15:05:00,65.66,65.66,65.59,65.65,4651.0,65.66,65.66,65.59,65.65,4651.0
2019-07-11 15:10:00,65.64,65.84,65.62,65.82,10157.0,65.64,65.84,65.62,65.82,10157.0
2019-07-11 15:15:00,65.81,65.81,65.77,65.78,3585.0,65.81,65.81,65.77,65.78,3585.0
2019-07-11 15:20:00,65.8,65.84,65.76,65.82,6232.0,65.8,65.84,65.76,65.82,6232.0
2019-07-11 15:25:00,65.83,65.83,65.79,65.83,2900.0,65.83,65.83,65.79,65.83,2900.0
2019-07-11 15:30:00,65.84,65.92,65.84,65.91,5327.0,65.84,65.92,65.84,65.91,5327.0
2019-07-11 15:35:00,65.9,65.95,65.89,65.9,6100.0,65.9,65.95,65.89,65.9,6100.0
2019-07-11 15:40:00,65.9,65.97,65.89,65.94,6239.0,65.9,65.97,65.89,65.94,6239.0
2019-07-11 15:45:00,65.93,66.0,65.92,66.0,7932.0,65.93,66.0,65.92,66.0,7932.0
2019-07-11 15:50:00,66.0,66.08,65.99,65.99,17892.0,66.0,66.08,65.99,65.99,17892.0
2019-07-11 15:55:00,66.0,66.17,65.99,66.11,41783.0,66.0,66.17,65.99,66.11,41783.0
2019-07-12 09:30:00,66.17,66.4,66.1,66.4,23414.0,66.17,66.4,66.1,66.4,23414.0
2019-07-12 09:35:00,66.36,66.81,66.36,66.77,8988.0,66.36,66.81,66.36,66.77,8988.0
2019-07-12 09:40:00,66.73,66.83,66.67,66.75,4708.0,66.73,66.83,66.67,66.75,4708.0
2019-07-12 09:45:00,66.74,66.77,66.57,66.66,15424.0,66.74,66.77,66.57,66.66,15424.0
2019-07-12 09:50:00,66.69,66.7,66.31,66.31,4749.0,66.69,66.7,66.31,66.31,4749.0
2019-07-12 09:55:00,66.25,66.26,66.25,66.26,1133.0,66.25,66.26,66.25,66.26,1133.0
2019-07-12 10:00:00,66.2,66.36,66.15,66.15,3316.0,66.2,66.36,66.15,66.15,3316.0
2019-07-12 10:05:00,66.15,66.2,66.13,66.13,1400.0,66.15,66.2,66.13,66.13,1400.0
2019-07-12 10:10:00,66.11,66.15,66.0,66.08,1000.0,66.11,66.15,66.0,66.08,1000.0
2019-07-12 10:15:00,66.04,66.15,66.01,66.04,2705.0,66.04,66.15,66.01,66.04,2705.0
2019-07-12 10:20:00,66.13,66.13,66.0,66.08,1500.0,66.13,66.13,66.0,66.08,1500.0
2019-07-12 10:25:00,66.06,66.16,66.0,66.08,2300.0,66.06,66.16,66.0,66.08,2300.0
2019-07-12 10:30:00,66.12,66.3,66.12,66.24,2742.0,66.12,66.3,66.12,66.24,2742.0
2019-07-12 10:35:00,66.25,66.3,66.17,66.21,3308.0,66.25,66.3,66.17,66.21,3308.0
2019-07-12 10:40:00,66.19,66.24,66.15,66.16,1300.0,66.19,66.24,66.15,66.16,1300.0
2019-07-12 10:45:00,66.19,66.26,66.14,66.19,2653.0,66.19,66.26,66.14,66.19,2653.0
2019-07-12 10:50:00,66.22,66.23,66.15,66.16,2800.0,66.22,66.23,66.15,66.16,2800.0
2019-07-12 10:55:00,66.19,66.2,65.86,65.92,9468.0,66.19,66.2,65.86,65.92,9468.0
2019-07-12 11:00:00,65.91,66.1,65.9,66.1,3200.0,65.91,66.1,65.9,66.1,3200.0
2019-07-12 11:05:00,66.1,66.1,66.02,66.05,2500.0,66.1,66.1,66.02,66.05,2500.0
2019-07-12 11:10:00,66.02,66.11,65.93,65.94,12141.0,66.02,66.11,65.93,65.94,12141.0
2019-07-12 11:15:00,65.95,66.03,65.83,65.89,11069.0,65.95,66.03,65.83,65.89,11069.0
2019-07-12 11:20:00,65.89,65.91,65.84,65.87,1700.0,65.89,65.91,65.84,65.87,1700.0
2019-07-12 11:25:00,65.91,65.92,65.88,65.88,1416.0,65.91,65.92,65.88,65.88,1416.0
2019-07-12 11:30:00,65.89,65.97,65.89,65.97,3100.0,65.89,65.97,65.89,65.97,3100.0
2019-07-12 11:35:00,66.0,66.0,65.93,65.94,1400.0,66.0,66.0,65.93,65.94,1400.0
2019-07-12 11:40:00,65.89,65.89,65.82,65.87,3000.0,65.89,65.89,65.82,65.87,3000.0
2019-07-12 11:45:00,65.85,65.87,65.79,65.8,1650.0,65.85,65.87,65.79,65.8,1650.0
2019-07-12 11:50:00,65.83,65.87,65.78,65.8,4088.0,65.83,65.87,65.78,65.8,4088.0
2019-07-12 11:55:00,65.79,65.85,65.79,65.84,1100.0,65.79,65.85,65.79,65.84,1100.0
2019-07-12 12:00:00,65.88,65.88,65.8,65.82,2000.0,65.88,65.88,65.8,65.82,2000.0
2019-07-12 12:05:00,65.81,65.86,65.8,65.86,2114.0,65.81,65.86,65.8,65.86,2114.0
2019-07-12 12:10:00,65.94,65.96,65.88,65.91,1600.0,65.94,65.96,65.88,65.91,1600.0
2019-07-12 12:15:00,65.9,65.94,65.87,65.91,4225.0,65.9,65.94,65.87,65.91,4225.0
2019-07-12 12:20:00,65.92,65.94,65.9,65.91,800.0,65.92,65.94,65.9,65.91,800.0
2019-07-12 12:25:00,65.94,66.06,65.93,66.04,14625.0,65.94,66.06,65.93,66.04,14625.0
2019-07-12 12:30:00,66.07,66.24,66.04,66.19,7240.0,66.07,66.24,66.04,66.19,7240.0
2019-07-12 12:35:00,66.2,66.26,66.15,66.25,2530.0,66.2,66.26,66.15,66.25,2530.0
2019-07-12 12:40:00,66.24,66.24,66.23,66.23,1300.0,66.24,66.24,66.23,66.23,1300.0
2019-07-12 12:45:00,66.24,66.3,66.23,66.3,2836.0,66.24,66.3,66.23,66.3,2836.0
2019-07-12 12:50:00,66.32,66.36,66.28,66.31,2100.0,66.32,66.36,66.28,66.31,2100.0
2019-07-12 12:55:00,66.3,66.31,66.25,66.25,2539.0,66.3,66.31,66.25,66.25,2539.0
2019-07-12 13:00:00,66.21,66.22,66.16,66.16,3410.0,66.21,66.22,66.16,66.16,3410.0
2019-07-12 13:05:00,66.15,66.23,66.13,66.23,1600.0,66.15,66.23,66.13,66.23,1600.0
2019-07-12 13:10:00,66.24,66.26,66.19,66.22,1300.0,66.24,66.26,66.19,66.22,1300.0
2019-07-12 13:15:00,66.22,66.28,66.22,66.27,900.0,66.22,66.28,66.22,66.27,900.0
2019-07-12 13:20:00,66.25,66.31,66.24,66.25,3688.0,66.25,66.31,66.24,66.25,3688.0
2019-07-12 13:25:00,66.24,66.24,66.22,66.23,1000.0,66.24,66.24,66.22,66.23,1000.0
2019-07-12 13:30:00,66.22,66.23,66.16,66.17,2100.0,66.22,66.23,66.16,66.17,2100.0
2019-07-12 13:35:00,66.18,66.21,66.14,66.14,1560.0,66.18,66.21,66.14,66.14,1560.0
2019-07-12 13:40:00,66.14,66.25,66.14,66.25,3550.0,66.14,66.25,66.14,66.25,3550.0
2019-07-12 13:45:00,66.25,66.28,66.25,66.28,927.0,66.25,66.28,66.25,66.28,927.0
2019-07-12 13:50:00,66.27,66.32,66.27,66.31,1215.0,66.27,66.32,66.27,66.31,1215.0
2019-07-12 13:55:00,66.31,66.4,66.3,66.33,5242.0,66.31,66.4,66.3,66.33,5242.0
2019-07-12 14:00:00,66.33,66.35,66.31,66.33,3725.0,66.33,66.35,66.31,66.33,3725.0
2019-07-12 14:05:00,66.32,66.33,66.28,66.3,2366.0,66.32,66.33,66.28,66.3,2366.0
2019-07-12 14:10:00,66.31,66.33,66.29,66.32,1300.0,66.31,66.33,66.29,66.32,1300.0
2019-07-12 14:15:00,66.32,66.36,66.32,66.34,1800.0,66.32,66.36,66.32,66.34,1800.0
2019-07-12 14:20:00,66.31,66.33,66.25,66.26,3600.0,66.31,66.33,66.25,66.26,3600.0
2019-07-12 14:25:00,66.24,66.24,66.17,66.19,1890.0,66.24,66.24,66.17,66.19,1890.0
2019-07-12 14:30:00,66.18,66.28,66.18,66.28,3700.0,66.18,66.28,66.18,66.28,3700.0
2019-07-12 14:35:00,66.26,66.28,66.25,66.27,1900.0,66.26,66.28,66.25,66.27,1900.0
2019-07-12 14:40:00,66.29,66.29,66.2,66.24,2900.0,66.29,66.29,66.2,66.24,2900.0
2019-07-12 14:45:00,66.23,66.28,66.2,66.28,2000.0,66.23,66.28,66.2,66.28,2000.0
2019-07-12 14:50:00,66.28,66.29,66.24,66.26,1800.0,66.28,66.29,66.24,66.26,1800.0
2019-07-12 14:55:00,66.24,66.28,66.23,66.23,1207.0,66.24,66.28,66.23,66.23,1207.0
2019-07-12 15:00:00,66.2,66.25,66.18,66.21,3376.0,66.2,66.25,66.18,66.21,3376.0
2019-07-12 15:05:00,66.22,66.29,66.21,66.27,3314.0,66.22,66.29,66.21,66.27,3314.0
2019-07-12 15:10:00,66.27,66.28,66.25,66.26,3403.0,66.27,66.28,66.25,66.26,3403.0
2019-07-12 15:15:00,66.25,66.25,66.16,66.16,5529.0,66.25,66.25,66.16,66.16,5529.0
2019-07-12 15:20:00,66.15,66.15,66.11,66.13,7425.0,66.15,66.15,66.11,66.13,7425.0
2019-07-12 15:25:00,66.14,66.14,66.06,66.06,3700.0,66.14,66.14,66.06,66.06,3700.0
2019-07-12 15:30:00,66.05,66.08,66.04,66.06,3500.0,66.05,66.08,66.04,66.06,3500.0
2019-07-12 15:35:00,66.06,66.13,66.05,66.11,4605.0,66.06,66.13,66.05,66.11,4605.0
2019-07-12 15:40:00,66.12,66.15,66.1,66.11,6300.0,66.12,66.15,66.1,66.11,6300.0
2019-07-12 15:45:00,66.11,66.14,66.07,66.09,8649.0,66.11,66.14,66.07,66.09,8649.0
2019-07-12 15:50:00,66.09,66.09,66.0,66.02,10868.0,66.09,66.09,66.0,66.02,10868.0
2019-07-12 15:55:00,66.0,66.01,65.91,65.98,35059.0,66.0,66.01,65.91,65.98,35059.0
2019-07-15 09:30:00,66.13,66.22,65.97,66.08,23519.0,66.13,66.22,65.97,66.08,23519.0
2019-07-15 09:35:00,66.1,66.1,65.68,65.73,6750.0,66.1,66.1,65.68,65.73,6750.0
2019-07-15 09:40:00,65.66,65.87,65.63,65.86,3707.0,65.66,65.87,65.63,65.86,3707.0
2019-07-15 09:45:00,65.91,65.91,65.58,65.58,3211.0,65.91,65.91,65.58,65.58,3211.0
2019-07-15 09:50:00,65.57,65.79,65.49,65.79,5600.0,65.57,65.79,65.49,65.79,5600.0
2019-07-15 09:55:00,65.76,65.83,65.74,65.83,1580.0,65.76,65.83,65.74,65.83,1580.0
2019-07-15 10:00:00,65.89,65.89,65.77,65.84,2700.0,65.89,65.89,65.77,65.84,2700.0
2019-07-15 10:05:00,65.87,65.98,65.75,65.79,3789.0,65.87,65.98,65.75,65.79,3789.0
2019-07-15 10:10:00,65.72,65.72,65.45,65.45,4378.0,65.72,65.72,65.45,65.45,4378.0
2019-07-15 10:15:00,65.44,65.64,65.42,65.62,2792.0,65.44,65.64,65.42,65.62,2792.0
2019-07-15 10:20:00,65.61,65.79,65.54,65.78,2695.0,65.61,65.79,65.54,65.78,2695.0
2019-07-15 10:25:00,65.76,65.77,65.71,65.76,1100.0,65.76,65.77,65.71,65.76,1100.0
2019-07-15 10:30:00,65.74,65.81,65.51,65.51,2400.0,65.74,65.81,65.51,65.51,2400.0
2019-07-15 10:35:00,65.47,65.5,65.41,65.46,3189.0,65.47,65.5,65.41,65.46,3189.0
2019-07-15 10:40:00,65.49,65.58,65.49,65.49,2659.0,65.49,65.58,65.49,65.49,2659.0
2019-07-15 10:45:00,65.49,65.53,65.46,65.48,3452.0,65.49,65.53,65.46,65.48,3452.0
2019-07-15 10:50:00,65.47,65.5,65.41,65.48,4650.0,65.47,65.5,65.41,65.48,4650.0
2019-07-15 10:55:00,65.48,65.57,65.44,65.56,10098.0,65.48,65.57,65.44,65.56,10098.0
2019-07-15 11:00:00,65.55,65.85,65.5,65.79,19460.0,65.55,65.85,65.5,65.79,19460.0
2019-07-15 11:05:00,65.81,65.84,65.69,65.7,2861.0,65.81,65.84,65.69,65.7,2861.0
2019-07-15 11:10:00,65.7,65.73,65.67,65.67,2000.0,65.7,65.73,65.67,65.67,2000.0
2019-07-15 11:15:00,65.7,65.85,65.7,65.8,4149.0,65.7,65.85,65.7,65.8,4149.0
2019-07-15 11:20:00,65.82,65.9,65.82,65.82,3540.0,65.82,65.9,65.82,65.82,3540.0
2019-07-15 11:25:00,65.79,65.79,65.71,65.72,2480.0,65.79,65.79,65.71,65.72,2480.0
2019-07-15 11:30:00,65.7,65.72,65.58,65.58,2100.0,65.7,65.72,65.58,65.58,2100.0
2019-07-15 11:35:00,65.61,65.67,65.56,65.56,2600.0,65.61,65.67,65.56,65.56,2600.0
2019-07-15 11:40:00,65.58,65.58,65.51,65.56,3369.0,65.58,65.58,65.51,65.56,3369.0
2019-07-15 11:45:00,65.55,65.61,65.53,65.61,2100.0,65.55,65.61,65.53,65.61,2100.0
2019-07-15 11:50:00,65.58,65.58,65.55,65.57,900.0,65.58,65.58,65.55,65.57,900.0
2019-07-15 11:55:00,65.52,65.58,65.48,65.56,1729.0,65.52,65.58,65.48,65.56,1729.0
2019-07-15 12:00:00,65.56,65.57,65.5,65.57,3880.0,65.56,65.57,65.5,65.57,3880.0
2019-07-15 12:05:00,65.54,65.58,65.52,65.57,3672.0,65.54,65.58,65.52,65.57,3672.0
2019-07-15 12:10:00,65.56,65.62,65.53,65.6,2324.0,65.56,65.62,65.53,65.6,2324.0
2019-07-15 12:15:00,65.61,65.69,65.6,65.66,3174.0,65.61,65.69,65.6,65.66,3174.0
2019-07-15 12:20:00,65.65,65.65,65.62,65.64,1000.0,65.65,65.65,65.62,65.64,1000.0
2019-07-15 12:25:00,65.64,65.64,65.55,65.61,3432.0,65.64,65.64,65.55,65.61,3432.0
2019-07-15 12:30:00,65.62,65.62,65.57,65.61,2400.0,65.62,65.62,65.57,65.61,2400.0
2019-07-15 12:35:00,65.66,65.68,65.6,65.63,3388.0,65.66,65.68,65.6,65.63,3388.0
2019-07-15 12:40:00,65.63,65.63,65.57,65.57,1727.0,65.63,65.63,65.57,65.57,1727.0
2019-07-15 12:45:00,65.56,65.56,65.37,65.4,6536.0,65.56,65.56,65.37,65.4,6536.0
2019-07-15 12:50:00,65.41,65.54,65.4,65.54,3632.0,65.41,65.54,65.4,65.54,3632.0
2019-07-15 12:55:00,65.55,65.58,65.51,65.53,2932.0,65.55,65.58,65.51,65.53,2932.0
2019-07-15 13:00:00,65.53,65.6,65.53,65.57,1963.0,65.53,65.6,65.53,65.57,1963.0
2019-07-15 13:05:00,65.59,65.64,65.57,65.63,2507.0,65.59,65.64,65.57,65.63,2507.0
2019-07-15 13:10:00,65.64,65.66,65.62,65.66,2700.0,65.64,65.66,65.62,65.66,2700.0
2019-07-15 13:15:00,65.64,65.66,65.62,65.66,1900.0,65.64,65.66,65.62,65.66,1900.0
2019-07-15 13:20:00,65.66,65.77,65.66,65.73,4902.0,65.66,65.77,65.66,65.73,4902.0
2019-07-15 13:25:00,65.69,65.69,65.58,65.59,6506.0,65.69,65.69,65.58,65.59,6506.0
2019-07-15 13:30:00,65.6,65.71,65.58,65.71,1700.0,65.6,65.71,65.58,65.71,1700.0
2019-07-15 13:35:00,65.69,65.78,65.68,65.77,2508.0,65.69,65.78,65.68,65.77,2508.0
2019-07-15 13:40:00,65.77,65.83,65.77,65.77,2562.0,65.77,65.83,65.77,65.77,2562.0
2019-07-15 13:45:00,65.76,65.85,65.76,65.85,1850.0,65.76,65.85,65.76,65.85,1850.0
2019-07-15 13:50:00,65.84,65.95,65.84,65.95,2300.0,65.84,65.95,65.84,65.95,2300.0
2019-07-15 13:55:00,65.96,65.99,65.9,65.9,3852.0,65.96,65.99,65.9,65.9,3852.0
2019-07-15 14:00:00,65.9,65.95,65.9,65.93,1900.0,65.9,65.95,65.9,65.93,1900.0
2019-07-15 14:05:00,65.96,65.96,65.83,65.88,4766.0,65.96,65.96,65.83,65.88,4766.0
2019-07-15 14:10:00,65.86,65.89,65.85,65.87,3700.0,65.86,65.89,65.85,65.87,3700.0
2019-07-15 14:15:00,65.86,65.88,65.84,65.88,2900.0,65.86,65.88,65.84,65.88,2900.0
2019-07-15 14:20:00,65.92,65.95,65.9,65.94,2499.0,65.92,65.95,65.9,65.94,2499.0
2019-07-15 14:25:00,65.94,65.98,65.84,65.84,3650.0,65.94,65.98,65.84,65.84,3650.0
2019-07-15 14:30:00,65.84,65.9,65.84,65.88,4181.0,65.84,65.9,65.84,65.88,4181.0
2019-07-15 14:35:00,65.86,65.87,65.77,65.77,3000.0,65.86,65.87,65.77,65.77,3000.0
2019-07-15 14:40:00,65.74,65.76,65.68,65.76,3391.0,65.74,65.76,65.68,65.76,3391.0
2019-07-15 14:45:00,65.76,65.8,65.72,65.78,3412.0,65.76,65.8,65.72,65.78,3412.0
2019-07-15 14:50:00,65.77,65.83,65.76,65.83,2245.0,65.77,65.83,65.76,65.83,2245.0
2019-07-15 14:55:00,65.85,65.85,65.8,65.84,3420.0,65.85,65.85,65.8,65.84,3420.0
2019-07-15 15:00:00,65.85,65.86,65.73,65.73,3409.0,65.85,65.86,65.73,65.73,3409.0
2019-07-15 15:05:00,65.71,65.73,65.66,65.68,4000.0,65.71,65.73,65.66,65.68,4000.0
2019-07-15 15:10:00,65.69,65.69,65.63,65.64,4950.0,65.69,65.69,65.63,65.64,4950.0
2019-07-15 15:15:00,65.63,65.68,65.63,65.68,4600.0,65.63,65.68,65.63,65.68,4600.0
2019-07-15 15:20:00,65.69,65.73,65.68,65.73,4110.0,65.69,65.73,65.68,65.73,4110.0
2019-07-15 15:25:00,65.74,65.74,65.69,65.71,3600.0,65.74,65.74,65.69,65.71,3600.0
2019-07-15 15:30:00,65.72,65.73,65.69,65.72,5472.0,65.72,65.73,65.69,65.72,5472.0
2019-07-15 15:35:00,65.74,65.78,65.71,65.78,5500.0,65.74,65.78,65.71,65.78,5500.0
2019-07-15 15:40:00,65.78,65.85,65.77,65.81,5573.0,65.78,65.85,65.77,65.81,5573.0
2019-07-15 15:45:00,65.82,65.88,65.8,65.88,6000.0,65.82,65.88,65.8,65.88,6000.0
2019-07-15 15:50:00,65.88,65.95,65.86,65.94,15063.0,65.88,65.95,65.86,65.94,15063.0
2019-07-15 15:55:00,65.95,66.01,65.86,65.99,51204.0,65.95,66.01,65.86,65.99,51204.0
2019-07-16 09:30:00,65.75,66.11,65.28,65.36,17516.0,65.75,66.11,65.28,65.36,17516.0
2019-07-16 09:35:00,65.27,65.27,64.7,64.7,20969.0,65.27,65.27,64.7,64.7,20969.0
2019-07-16 09:40:00,64.76,65.15,64.7,65.07,6760.0,64.76,65.15,64.7,65.07,6760.0
2019-07-16 09:45:00,65.16,65.21,64.89,64.91,8009.0,65.16,65.21,64.89,64.91,8009.0
2019-07-16 09:50:00,64.89,64.96,64.8,64.92,9115.0,64.89,64.96,64.8,64.92,9115.0
2019-07-16 09:55:00,64.92,65.16,64.91,65.16,6800.0,64.92,65.16,64.91,65.16,6800.0
2019-07-16 10:00:00,65.16,65.3,65.16,65.24,3796.0,65.16,65.3,65.16,65.24,3796.0
2019-07-16 10:05:00,65.28,65.28,64.9,65.0,11782.0,65.28,65.28,64.9,65.0,11782.0
2019-07-16 10:10:00,65.04,65.2,65.0,65.15,3324.0,65.04,65.2,65.0,65.15,3324.0
2019-07-16 10:15:00,65.21,65.59,65.21,65.57,11377.0,65.21,65.59,65.21,65.57,11377.0
2019-07-16 10:20:00,65.57,65.64,65.5,65.54,5033.0,65.57,65.64,65.5,65.54,5033.0
2019-07-16 10:25:00,65.56,65.63,65.52,65.63,8312.0,65.56,65.63,65.52,65.63,8312.0
2019-07-16 10:30:00,65.66,65.66,65.48,65.49,7517.0,65.66,65.66,65.48,65.49,7517.0
2019-07-16 10:35:00,65.52,65.55,65.36,65.38,3249.0,65.52,65.55,65.36,65.38,3249.0
2019-07-16 10:40:00,65.4,65.49,65.36,65.48,6849.0,65.4,65.49,65.36,65.48,6849.0
2019-07-16 10:45:00,65.47,65.53,65.46,65.51,2590.0,65.47,65.53,65.46,65.51,2590.0
2019-07-16 10:50:00,65.51,65.53,65.36,65.4,3700.0,65.51,65.53,65.36,65.4,3700.0
2019-07-16 10:55:00,65.45,65.47,65.33,65.39,5500.0,65.45,65.47,65.33,65.39,5500.0
2019-07-16 11:00:00,65.4,65.5,65.37,65.5,2400.0,65.4,65.5,65.37,65.5,2400.0
2019-07-16 11:05:00,65.45,65.48,65.44,65.47,1681.0,65.45,65.48,65.44,65.47,1681.0
2019-07-16 11:10:00,65.56,65.59,65.53,65.56,2370.0,65.56,65.59,65.53,65.56,2370.0
2019-07-16 11:15:00,65.53,65.6,65.53,65.56,1894.0,65.53,65.6,65.53,65.56,1894.0
2019-07-16 11:20:00,65.58,65.65,65.42,65.47,5064.0,65.58,65.65,65.42,65.47,5064.0
2019-07-16 11:25:00,65.44,65.44,65.31,65.32,3400.0,65.44,65.44,65.31,65.32,3400.0
2019-07-16 11:30:00,65.34,65.4,65.31,65.4,6235.0,65.34,65.4,65.31,65.4,6235.0
2019-07-16 11:35:00,65.39,65.44,65.36,65.36,2977.0,65.39,65.44,65.36,65.36,2977.0
2019-07-16 11:40:00,65.35,65.35,65.29,65.31,2826.0,65.35,65.35,65.29,65.31,2826.0
2019-07-16 11:45:00,65.29,65.35,65.29,65.3,4616.0,65.29,65.35,65.29,65.3,4616.0
2019-07-16 11:50:00,65.28,65.28,65.15,65.26,5390.0,65.28,65.28,65.15,65.26,5390.0
2019-07-16 11:55:00,65.25,65.26,65.15,65.2,5326.0,65.25,65.26,65.15,65.2,5326.0
2019-07-16 12:00:00,65.2,65.22,65.16,65.19,2510.0,65.2,65.22,65.16,65.19,2510.0
2019-07-16 12:05:00,65.2,65.21,65.07,65.07,7989.0,65.2,65.21,65.07,65.07,7989.0
2019-07-16 12:10:00,65.06,65.12,65.02,65.08,6368.0,65.06,65.12,65.02,65.08,6368.0
2019-07-16 12:15:00,65.07,65.07,64.91,64.91,2781.0,65.07,65.07,64.91,64.91,2781.0
2019-07-16 12:20:00,64.91,65.09,64.91,65.05,2150.0,64.91,65.09,64.91,65.05,2150.0
2019-07-16 12:25:00,65.03,65.08,64.99,64.99,1725.0,65.03,65.08,64.99,64.99,1725.0
2019-07-16 12:30:00,65.0,65.0,64.97,64.98,1454.0,65.0,65.0,64.97,64.98,1454.0
2019-07-16 12:35:00,64.99,65.07,64.93,64.93,16542.0,64.99,65.07,64.93,64.93,16542.0
2019-07-16 12:40:00,64.94,64.94,64.76,64.78,13397.0,64.94,64.94,64.76,64.78,13397.0
2019-07-16 12:45:00,64.76,64.9,64.76,64.89,2200.0,64.76,64.9,64.76,64.89,2200.0
2019-07-16 12:50:00,64.89,64.93,64.73,64.77,5422.0,64.89,64.93,64.73,64.77,5422.0
2019-07-16 12:55:00,64.78,64.83,64.76,64.81,2273.0,64.78,64.83,64.76,64.81,2273.0
2019-07-16 13:00:00,64.8,64.96,64.8,64.85,7459.0,64.8,64.96,64.8,64.85,7459.0
2019-07-16 13:05:00,64.86,64.91,64.81,64.83,9366.0,64.86,64.91,64.81,64.83,9366.0
2019-07-16 13:10:00,64.83,64.91,64.82,64.91,4263.0,64.83,64.91,64.82,64.91,4263.0
2019-07-16 13:15:00,64.89,64.92,64.85,64.85,4119.0,64.89,64.92,64.85,64.85,4119.0
2019-07-16 13:20:00,64.86,64.97,64.86,64.97,3704.0,64.86,64.97,64.86,64.97,3704.0
2019-07-16 13:25:00,64.98,65.06,64.98,65.05,4959.0,64.98,65.06,64.98,65.05,4959.0
2019-07-16 13:30:00,65.05,65.05,64.83,64.83,8385.0,65.05,65.05,64.83,64.83,8385.0
2019-07-16 13:35:00,64.81,64.87,64.79,64.86,1750.0,64.81,64.87,64.79,64.86,1750.0
2019-07-16 13:40:00,64.85,64.85,64.8,64.85,2200.0,64.85,64.85,64.8,64.85,2200.0
2019-07-16 13:45:00,64.82,64.82,64.77,64.78,1900.0,64.82,64.82,64.77,64.78,1900.0
2019-07-16 13:50:00,64.8,64.8,64.73,64.74,5159.0,64.8,64.8,64.73,64.74,5159.0
2019-07-16 13:55:00,64.73,64.77,64.71,64.73,4319.0,64.73,64.77,64.71,64.73,4319.0
2019-07-16 14:00:00,64.75,64.75,64.63,64.71,5059.0,64.75,64.75,64.63,64.71,5059.0
2019-07-16 14:05:00,64.72,64.81,64.7,64.72,12708.0,64.72,64.81,64.7,64.72,12708.0
2019-07-16 14:10:00,64.72,64.73,64.68,64.72,3414.0,64.72,64.73,64.68,64.72,3414.0
2019-07-16 14:15:00,64.73,64.83,64.73,64.8,4300.0,64.73,64.83,64.73,64.8,4300.0
2019-07-16 14:20:00,64.76,64.76,64.69,64.69,2627.0,64.76,64.76,64.69,64.69,2627.0
2019-07-16 14:25:00,64.68,64.74,64.68,64.72,1640.0,64.68,64.74,64.68,64.72,1640.0
2019-07-16 14:30:00,64.71,64.71,64.65,64.67,2600.0,64.71,64.71,64.65,64.67,2600.0
2019-07-16 14:35:00,64.69,64.69,64.65,64.68,11359.0,64.69,64.69,64.65,64.68,11359.0
2019-07-16 14:40:00,64.67,64.77,64.65,64.76,7341.0,64.67,64.77,64.65,64.76,7341.0
2019-07-16 14:45:00,64.75,64.75,64.69,64.7,4027.0,64.75,64.75,64.69,64.7,4027.0
2019-07-16 14:50:00,64.72,64.72,64.66,64.67,4833.0,64.72,64.72,64.66,64.67,4833.0
2019-07-16 14:55:00,64.68,64.71,64.5,64.54,25176.0,64.68,64.71,64.5,64.54,25176.0
2019-07-16 15:00:00,64.53,64.57,64.43,64.56,9412.0,64.53,64.57,64.43,64.56,9412.0
2019-07-16 15:05:00,64.57,64.64,64.56,64.62,6722.0,64.57,64.64,64.56,64.62,6722.0
2019-07-16 15:10:00,64.62,64.65,64.6,64.64,9415.0,64.62,64.65,64.6,64.64,9415.0
2019-07-16 15:15:00,64.62,64.64,64.52,64.53,5105.0,64.62,64.64,64.52,64.53,5105.0
2019-07-16 15:20:00,64.53,64.57,64.5,64.51,8985.0,64.53,64.57,64.5,64.51,8985.0
2019-07-16 15:25:00,64.5,64.54,64.48,64.48,17920.0,64.5,64.54,64.48,64.48,17920.0
2019-07-16 15:30:00,64.47,64.53,64.43,64.5,11834.0,64.47,64.53,64.43,64.5,11834.0
2019-07-16 15:35:00,64.51,64.59,64.51,64.55,7075.0,64.51,64.59,64.51,64.55,7075.0
2019-07-16 15:40:00,64.55,64.55,64.5,64.54,11132.0,64.55,64.55,64.5,64.54,11132.0
2019-07-16 15:45:00,64.55,64.55,64.45,64.53,21657.0,64.55,64.55,64.45,64.53,21657.0
2019-07-16 15:50:00,64.53,64.6,64.46,64.49,35541.0,64.53,64.6,64.46,64.49,35541.0
2019-07-16 15:55:00,64.5,64.5,64.45,64.47,45030.0,64.5,64.5,64.45,64.47,45030.0
2019-07-17 09:30:00,64.58,64.76,64.49,64.6,10552.0,64.58,64.76,64.49,64.6,10552.0
2019-07-17 09:35:00,64.75,64.81,64.63,64.65,2500.0,64.75,64.81,64.63,64.65,2500.0
2019-07-17 09:40:00,64.63,64.67,64.52,64.66,3725.0,64.63,64.67,64.52,64.66,3725.0
2019-07-17 09:45:00,64.64,64.66,64.43,64.43,2927.0,64.64,64.66,64.43,64.43,2927.0
2019-07-17 09:50:00,64.53,64.69,64.49,64.69,6589.0,64.53,64.69,64.49,64.69,6589.0
2019-07-17 09:55:00,64.67,64.67,64.51,64.57,2972.0,64.67,64.67,64.51,64.57,2972.0
2019-07-17 10:00:00,64.54,64.7,64.54,64.65,13342.0,64.54,64.7,64.54,64.65,13342.0
2019-07-17 10:05:00,64.69,64.74,64.58,64.58,6756.0,64.69,64.74,64.58,64.58,6756.0
2019-07-17 10:10:00,64.59,64.69,64.59,64.62,5494.0,64.59,64.69,64.59,64.62,5494.0
2019-07-17 10:15:00,64.59,64.89,64.59,64.85,7824.0,64.59,64.89,64.59,64.85,7824.0
2019-07-17 10:20:00,64.84,64.95,64.76,64.76,7781.0,64.84,64.95,64.76,64.76,7781.0
2019-07-17 10:25:00,64.77,64.81,64.7,64.75,2978.0,64.77,64.81,64.7,64.75,2978.0
2019-07-17 10:30:00,64.73,64.82,64.7,64.8,4300.0,64.73,64.82,64.7,64.8,4300.0
2019-07-17 10:35:00,64.78,64.85,64.69,64.82,6583.0,64.78,64.85,64.69,64.82,6583.0
2019-07-17 10:40:00,64.82,64.82,64.75,64.78,3623.0,64.82,64.82,64.75,64.78,3623.0
2019-07-17 10:45:00,64.78,64.81,64.7,64.73,4808.0,64.78,64.81,64.7,64.73,4808.0
2019-07-17 10:50:00,64.71,64.77,64.67,64.72,2821.0,64.71,64.77,64.67,64.72,2821.0
2019-07-17 10:55:00,64.74,64.87,64.68,64.83,6252.0,64.74,64.87,64.68,64.83,6252.0
2019-07-17 11:00:00,64.83,65.15,64.82,65.12,8181.0,64.83,65.15,64.82,65.12,8181.0
2019-07-17 11:05:00,65.16,65.24,65.1,65.22,1990.0,65.16,65.24,65.1,65.22,1990.0
2019-07-17 11:10:00,65.25,65.46,65.24,65.31,6761.0,65.25,65.46,65.24,65.31,6761.0
2019-07-17 11:15:00,65.31,65.4,65.28,65.36,4386.0,65.31,65.4,65.28,65.36,4386.0
2019-07-17 11:20:00,65.38,65.41,65.23,65.24,7010.0,65.38,65.41,65.23,65.24,7010.0
2019-07-17 11:25:00,65.26,65.28,65.14,65.2,6558.0,65.26,65.28,65.14,65.2,6558.0
2019-07-17 11:30:00,65.21,65.21,65.09,65.21,3576.0,65.21,65.21,65.09,65.21,3576.0
2019-07-17 11:35:00,65.18,65.4,65.16,65.36,13879.0,65.18,65.4,65.16,65.36,13879.0
2019-07-17 11:40:00,65.32,65.41,65.28,65.41,8207.0,65.32,65.41,65.28,65.41,8207.0
2019-07-17 11:45:00,65.37,65.41,65.25,65.28,18690.0,65.37,65.41,65.25,65.28,18690.0
2019-07-17 11:50:00,65.27,65.28,65.24,65.28,1952.0,65.27,65.28,65.24,65.28,1952.0
2019-07-17 11:55:00,65.34,65.34,65.28,65.28,1151.0,65.34,65.34,65.28,65.28,1151.0
2019-07-17 12:00:00,65.34,65.34,65.31,65.33,1336.0,65.34,65.34,65.31,65.33,1336.0
2019-07-17 12:05:00,65.33,65.37,65.31,65.33,1760.0,65.33,65.37,65.31,65.33,1760.0
2019-07-17 12:10:00,65.32,65.36,65.28,65.35,1579.0,65.32,65.36,65.28,65.35,1579.0
2019-07-17 12:15:00,65.35,65.39,65.35,65.37,2349.0,65.35,65.39,65.35,65.37,2349.0
2019-07-17 12:20:00,65.37,65.39,65.36,65.36,800.0,65.37,65.39,65.36,65.36,800.0
2019-07-17 12:25:00,65.35,65.37,65.34,65.35,1200.0,65.35,65.37,65.34,65.35,1200.0
2019-07-17 12:30:00,65.37,65.41,65.35,65.36,5339.0,65.37,65.41,65.35,65.36,5339.0
2019-07-17 12:35:00,65.36,65.41,65.32,65.32,3250.0,65.36,65.41,65.32,65.32,3250.0
2019-07-17 12:40:00,65.33,65.37,65.32,65.36,2010.0,65.33,65.37,65.32,65.36,2010.0
2019-07-17 12:45:00,65.36,65.38,65.33,65.33,2017.0,65.36,65.38,65.33,65.33,2017.0
2019-07-17 12:50:00,65.36,65.41,65.36,65.41,1450.0,65.36,65.41,65.36,65.41,1450.0
2019-07-17 12:55:00,65.41,65.41,65.34,65.34,1550.0,65.41,65.41,65.34,65.34,1550.0
2019-07-17 13:00:00,65.35,65.37,65.35,65.35,2500.0,65.35,65.37,65.35,65.35,2500.0
2019-07-17 13:05:00,65.36,65.45,65.31,65.45,4285.0,65.36,65.45,65.31,65.45,4285.0
2019-07-17 13:10:00,65.48,65.48,65.43,65.43,700.0,65.48,65.48,65.43,65.43,700.0
2019-07-17 13:15:00,65.43,65.44,65.28,65.3,4219.0,65.43,65.44,65.28,65.3,4219.0
2019-07-17 13:20:00,65.32,65.36,65.14,65.22,15852.0,65.32,65.36,65.14,65.22,15852.0
2019-07-17 13:25:00,65.22,65.22,65.16,65.16,800.0,65.22,65.22,65.16,65.16,800.0
2019-07-17 13:30:00,65.15,65.26,65.14,65.26,2331.0,65.15,65.26,65.14,65.26,2331.0
2019-07-17 13:35:00,65.24,65.26,65.21,65.26,2204.0,65.24,65.26,65.21,65.26,2204.0
2019-07-17 13:40:00,65.25,65.28,65.22,65.25,2200.0,65.25,65.28,65.22,65.25,2200.0
2019-07-17 13:45:00,65.25,65.27,65.2,65.27,2377.0,65.25,65.27,65.2,65.27,2377.0
2019-07-17 13:50:00,65.24,65.25,65.21,65.21,2881.0,65.24,65.25,65.21,65.21,2881.0
2019-07-17 13:55:00,65.21,65.25,65.19,65.21,1000.0,65.21,65.25,65.19,65.21,1000.0
2019-07-17 14:00:00,65.18,65.18,65.02,65.02,3000.0,65.18,65.18,65.02,65.02,3000.0
2019-07-17 14:05:00,65.03,65.04,64.93,64.93,2400.0,65.03,65.04,64.93,64.93,2400.0
2019-07-17 14:10:00,64.96,65.03,64.96,65.0,1903.0,64.96,65.03,64.96,65.0,1903.0
2019-07-17 14:15:00,65.0,65.07,65.0,65.02,1600.0,65.0,65.07,65.0,65.02,1600.0
2019-07-17 14:20:00,65.04,65.04,64.98,64.98,2051.0,65.04,65.04,64.98,64.98,2051.0
2019-07-17 14:25:00,64.98,65.01,64.98,65.0,1900.0,64.98,65.01,64.98,65.0,1900.0
2019-07-17 14:30:00,64.99,64.99,64.93,64.94,2800.0,64.99,64.99,64.93,64.94,2800.0
2019-07-17 14:35:00,64.93,65.06,64.93,64.96,4455.0,64.93,65.06,64.93,64.96,4455.0
2019-07-17 14:40:00,64.95,64.96,64.92,64.93,1900.0,64.95,64.96,64.92,64.93,1900.0
2019-07-17 14:45:00,64.92,64.97,64.91,64.96,3000.0,64.92,64.97,64.91,64.96,3000.0
2019-07-17 14:50:00,64.97,64.98,64.9,64.9,10921.0,64.97,64.98,64.9,64.9,10921.0
2019-07-17 14:55:00,64.91,65.01,64.91,64.99,2900.0,64.91,65.01,64.91,64.99,2900.0
2019-07-17 15:00:00,65.01,65.01,64.9,64.9,3800.0,65.01,65.01,64.9,64.9,3800.0
2019-07-17 15:05:00,64.91,64.97,64.91,64.95,3269.0,64.91,64.97,64.91,64.95,3269.0
2019-07-17 15:10:00,64.97,65.04,64.97,65.03,3633.0,64.97,65.04,64.97,65.03,3633.0
2019-07-17 15:15:00,65.02,65.05,65.0,65.02,3386.0,65.02,65.05,65.0,65.02,3386.0
2019-07-17 15:20:00,65.01,65.01,64.94,64.94,2400.0,65.01,65.01,64.94,64.94,2400.0
2019-07-17 15:25:00,64.93,64.95,64.84,64.87,4956.0,64.93,64.95,64.84,64.87,4956.0
2019-07-17 15:30:00,64.86,64.89,64.85,64.85,4404.0,64.86,64.89,64.85,64.85,4404.0
2019-07-17 15:35:00,64.84,64.93,64.84,64.9,12036.0,64.84,64.93,64.84,64.9,12036.0
2019-07-17 15:40:00,64.92,64.92,64.81,64.83,8576.0,64.92,64.92,64.81,64.83,8576.0
2019-07-17 15:45:00,64.83,64.87,64.75,64.87,22566.0,64.83,64.87,64.75,64.87,22566.0
2019-07-17 15:50:00,64.87,64.91,64.84,64.88,18555.0,64.87,64.91,64.84,64.88,18555.0
2019-07-17 15:55:00,64.87,64.95,64.79,64.79,33484.0,64.87,64.95,64.79,64.79,33484.0
2019-07-18 09:30:00,64.59,64.81,64.5,64.68,8302.0,64.59,64.81,64.5,64.68,8302.0
2019-07-18 09:35:00,64.81,64.97,64.78,64.84,5804.0,64.81,64.97,64.78,64.84,5804.0
2019-07-18 09:40:00,64.77,64.93,64.77,64.86,7240.0,64.77,64.93,64.77,64.86,7240.0
2019-07-18 09:45:00,64.94,65.2,64.92,65.14,7428.0,64.94,65.2,64.92,65.14,7428.0
2019-07-18 09:50:00,65.15,65.31,65.08,65.08,9222.0,65.15,65.31,65.08,65.08,9222.0
2019-07-18 09:55:00,65.0,65.03,64.87,64.91,7470.0,65.0,65.03,64.87,64.91,7470.0
2019-07-18 10:00:00,64.89,64.89,64.67,64.79,4063.0,64.89,64.89,64.67,64.79,4063.0
2019-07-18 10:05:00,64.8,64.89,64.74,64.89,2380.0,64.8,64.89,64.74,64.89,2380.0
2019-07-18 10:10:00,64.88,65.15,64.88,65.13,12596.0,64.88,65.15,64.88,65.13,12596.0
2019-07-18 10:15:00,65.09,65.48,65.07,65.45,9251.0,65.09,65.48,65.07,65.45,9251.0
2019-07-18 10:20:00,65.48,65.65,65.43,65.49,6452.0,65.48,65.65,65.43,65.49,6452.0
2019-07-18 10:25:00,65.48,65.62,65.42,65.61,9875.0,65.48,65.62,65.42,65.61,9875.0
2019-07-18 10:30:00,65.59,65.64,65.56,65.6,5306.0,65.59,65.64,65.56,65.6,5306.0
2019-07-18 10:35:00,65.59,65.73,65.51,65.51,10456.0,65.59,65.73,65.51,65.51,10456.0
2019-07-18 10:40:00,65.53,65.67,65.52,65.62,4108.0,65.53,65.67,65.52,65.62,4108.0
2019-07-18 10:45:00,65.57,65.76,65.55,65.75,10410.0,65.57,65.76,65.55,65.75,10410.0
2019-07-18 10:50:00,65.7,65.72,65.6,65.64,4300.0,65.7,65.72,65.6,65.64,4300.0
2019-07-18 10:55:00,65.63,65.63,65.52,65.55,5690.0,65.63,65.63,65.52,65.55,5690.0
2019-07-18 11:00:00,65.53,65.54,65.33,65.39,5907.0,65.53,65.54,65.33,65.39,5907.0
2019-07-18 11:05:00,65.39,65.42,65.34,65.36,7622.0,65.39,65.42,65.34,65.36,7622.0
2019-07-18 11:10:00,65.38,65.4,65.26,65.28,2635.0,65.38,65.4,65.26,65.28,2635.0
2019-07-18 11:15:00,65.3,65.33,65.27,65.33,2900.0,65.3,65.33,65.27,65.33,2900.0
2019-07-18 11:20:00,65.3,65.3,65.07,65.07,1400.0,65.3,65.3,65.07,65.07,1400.0
2019-07-18 11:25:00,65.07,65.13,65.0,65.03,4514.0,65.07,65.13,65.0,65.03,4514.0
2019-07-18 11:30:00,65.07,65.22,65.04,65.22,2207.0,65.07,65.22,65.04,65.22,2207.0
2019-07-18 11:35:00,65.2,65.28,65.15,65.18,11159.0,65.2,65.28,65.15,65.18,11159.0
2019-07-18 11:40:00,65.17,65.27,65.16,65.27,13406.0,65.17,65.27,65.16,65.27,13406.0
2019-07-18 11:45:00,65.25,65.3,65.24,65.29,3741.0,65.25,65.3,65.24,65.29,3741.0
2019-07-18 11:50:00,65.31,65.48,65.31,65.45,2602.0,65.31,65.48,65.31,65.45,2602.0
2019-07-18 11:55:00,65.44,65.44,65.36,65.39,4436.0,65.44,65.44,65.36,65.39,4436.0
2019-07-18 12:00:00,65.39,65.49,65.39,65.46,2824.0,65.39,65.49,65.39,65.46,2824.0
2019-07-18 12:05:00,65.5,65.55,65.5,65.55,2255.0,65.5,65.55,65.5,65.55,2255.0
2019-07-18 12:10:00,65.56,65.62,65.55,65.6,3589.0,65.56,65.62,65.55,65.6,3589.0
2019-07-18 12:15:00,65.59,65.59,65.44,65.44,2728.0,65.59,65.59,65.44,65.44,2728.0
2019-07-18 12:20:00,65.46,65.68,65.44,65.66,9564.0,65.46,65.68,65.44,65.66,9564.0
2019-07-18 12:25:00,65.68,65.68,65.62,65.66,11141.0,65.68,65.68,65.62,65.66,11141.0
2019-07-18 12:30:00,65.69,65.73,65.61,65.63,7389.0,65.69,65.73,65.61,65.63,7389.0
2019-07-18 12:35:00,65.67,65.72,65.67,65.72,5683.0,65.67,65.72,65.67,65.72,5683.0
2019-07-18 12:40:00,65.7,65.72,65.62,65.62,4610.0,65.7,65.72,65.62,65.62,4610.0
2019-07-18 12:45:00,65.56,65.58,65.51,65.54,2150.0,65.56,65.58,65.51,65.54,2150.0
2019-07-18 12:50:00,65.55,65.62,65.55,65.58,2150.0,65.55,65.62,65.55,65.58,2150.0
2019-07-18 12:55:00,65.52,65.52,65.44,65.44,2048.0,65.52,65.52,65.44,65.44,2048.0
2019-07-18 13:00:00,65.47,65.58,65.46,65.54,2266.0,65.47,65.58,65.46,65.54,2266.0
2019-07-18 13:05:00,65.57,65.61,65.57,65.6,2152.0,65.57,65.61,65.57,65.6,2152.0
2019-07-18 13:10:00,65.62,65.65,65.59,65.65,1400.0,65.62,65.65,65.59,65.65,1400.0
2019-07-18 13:15:00,65.65,65.66,65.63,65.65,4312.0,65.65,65.66,65.63,65.65,4312.0
2019-07-18 13:20:00,65.65,65.65,65.64,65.65,1382.0,65.65,65.65,65.64,65.65,1382.0
2019-07-18 13:25:00,65.66,65.67,65.61,65.63,2400.0,65.66,65.67,65.61,65.63,2400.0
2019-07-18 13:30:00,65.65,65.66,65.59,65.62,2411.0,65.65,65.66,65.59,65.62,2411.0
2019-07-18 13:35:00,65.66,65.7,65.66,65.66,2604.0,65.66,65.7,65.66,65.66,2604.0
2019-07-18 13:40:00,65.69,65.7,65.58,65.59,3600.0,65.69,65.7,65.58,65.59,3600.0
2019-07-18 13:45:00,65.57,65.61,65.54,65.54,3316.0,65.57,65.61,65.54,65.54,3316.0
2019-07-18 13:50:00,65.55,65.64,65.55,65.6,2950.0,65.55,65.64,65.55,65.6,2950.0
2019-07-18 13:55:00,65.61,65.68,65.6,65.68,2850.0,65.61,65.68,65.6,65.68,2850.0
2019-07-18 14:00:00,65.71,65.71,65.68,65.68,3474.0,65.71,65.71,65.68,65.68,3474.0
2019-07-18 14:05:00,65.69,65.76,65.69,65.76,6085.0,65.69,65.76,65.69,65.76,6085.0
2019-07-18 14:10:00,65.75,65.84,65.7,65.7,7938.0,65.75,65.84,65.7,65.7,7938.0
2019-07-18 14:15:00,65.71,65.73,65.7,65.72,1400.0,65.71,65.73,65.7,65.72,1400.0
2019-07-18 14:20:00,65.77,65.86,65.75,65.83,5368.0,65.77,65.86,65.75,65.83,5368.0
2019-07-18 14:25:00,65.81,65.82,65.7,65.74,9412.0,65.81,65.82,65.7,65.74,9412.0
2019-07-18 14:30:00,65.76,65.8,65.73,65.8,1200.0,65.76,65.8,65.73,65.8,1200.0
2019-07-18 14:35:00,65.82,65.88,65.82,65.87,5667.0,65.82,65.88,65.82,65.87,5667.0
2019-07-18 14:40:00,65.87,65.92,65.8,65.88,8348.0,65.87,65.92,65.8,65.88,8348.0
2019-07-18 14:45:00,65.89,65.93,65.73,65.73,4842.0,65.89,65.93,65.73,65.73,4842.0
2019-07-18 14:50:00,65.71,65.72,65.68,65.68,2110.0,65.71,65.72,65.68,65.68,2110.0
2019-07-18 14:55:00,65.7,65.8,65.69,65.8,2100.0,65.7,65.8,65.69,65.8,2100.0
2019-07-18 15:00:00,65.79,65.98,65.79,65.88,12050.0,65.79,65.98,65.79,65.88,12050.0
2019-07-18 15:05:00,65.87,65.87,65.8,65.82,2300.0,65.87,65.87,65.8,65.82,2300.0
2019-07-18 15:10:00,65.84,65.99,65.84,65.97,4782.0,65.84,65.99,65.84,65.97,4782.0
2019-07-18 15:15:00,65.96,65.96,65.87,65.91,3000.0,65.96,65.96,65.87,65.91,3000.0
2019-07-18 15:20:00,65.91,65.95,65.88,65.9,3185.0,65.91,65.95,65.88,65.9,3185.0
2019-07-18 15:25:00,65.88,65.95,65.83,65.91,3950.0,65.88,65.95,65.83,65.91,3950.0
2019-07-18 15:30:00,65.9,65.9,65.82,65.83,6993.0,65.9,65.9,65.82,65.83,6993.0
2019-07-18 15:35:00,65.87,65.93,65.86,65.88,8899.0,65.87,65.93,65.86,65.88,8899.0
2019-07-18 15:40:00,65.89,65.9,65.83,65.87,6550.0,65.89,65.9,65.83,65.87,6550.0
2019-07-18 15:45:00,65.87,65.88,65.79,65.84,7632.0,65.87,65.88,65.79,65.84,7632.0
2019-07-18 15:50:00,65.83,65.89,65.83,65.85,17194.0,65.83,65.89,65.83,65.85,17194.0
2019-07-18 15:55:00,65.86,66.02,65.86,65.97,42323.0,65.86,66.02,65.86,65.97,42323.0
2019-07-19 09:30:00,66.02,66.72,66.02,66.26,16533.0,66.02,66.72,66.02,66.26,16533.0
2019-07-19 09:35:00,66.3,66.46,65.98,66.21,18715.0,66.3,66.46,65.98,66.21,18715.0
2019-07-19 09:40:00,66.09,66.66,66.09,66.58,8305.0,66.09,66.66,66.09,66.58,8305.0
2019-07-19 09:45:00,66.48,66.63,66.45,66.45,3938.0,66.48,66.63,66.45,66.45,3938.0
2019-07-19 09:50:00,66.45,66.52,66.37,66.37,3026.0,66.45,66.52,66.37,66.37,3026.0
2019-07-19 09:55:00,66.37,66.61,66.3,66.59,3742.0,66.37,66.61,66.3,66.59,3742.0
2019-07-19 10:00:00,66.59,66.65,66.45,66.59,4552.0,66.59,66.65,66.45,66.59,4552.0
2019-07-19 10:05:00,66.57,66.6,66.29,66.35,3494.0,66.57,66.6,66.29,66.35,3494.0
2019-07-19 10:10:00,66.33,66.59,66.33,66.54,7767.0,66.33,66.59,66.33,66.54,7767.0
2019-07-19 10:15:00,66.55,66.75,66.53,66.72,6997.0,66.55,66.75,66.53,66.72,6997.0
2019-07-19 10:20:00,66.72,66.85,66.68,66.72,19532.0,66.72,66.85,66.68,66.72,19532.0
2019-07-19 10:25:00,66.77,66.84,66.61,66.62,6903.0,66.77,66.84,66.61,66.62,6903.0
2019-07-19 10:30:00,66.57,66.72,66.51,66.67,8830.0,66.57,66.72,66.51,66.67,8830.0
2019-07-19 10:35:00,66.7,66.77,66.67,66.77,4275.0,66.7,66.77,66.67,66.77,4275.0
2019-07-19 10:40:00,66.74,66.76,66.66,66.73,3516.0,66.74,66.76,66.66,66.73,3516.0
2019-07-19 10:45:00,66.75,66.76,66.64,66.74,10261.0,66.75,66.76,66.64,66.74,10261.0
2019-07-19 10:50:00,66.75,66.83,66.74,66.77,11597.0,66.75,66.83,66.74,66.77,11597.0
2019-07-19 10:55:00,66.78,66.91,66.77,66.91,9563.0,66.78,66.91,66.77,66.91,9563.0
2019-07-19 11:00:00,66.87,66.98,66.87,66.98,11833.0,66.87,66.98,66.87,66.98,11833.0
2019-07-19 11:05:00,66.97,67.05,66.92,67.03,12126.0,66.97,67.05,66.92,67.03,12126.0
2019-07-19 11:10:00,67.03,67.2,67.03,67.18,9989.0,67.03,67.2,67.03,67.18,9989.0
2019-07-19 11:15:00,67.19,67.2,66.96,66.99,8086.0,67.19,67.2,66.96,66.99,8086.0
2019-07-19 11:20:00,66.97,66.97,66.92,66.94,3450.0,66.97,66.97,66.92,66.94,3450.0
2019-07-19 11:25:00,66.92,67.01,66.89,67.01,8129.0,66.92,67.01,66.89,67.01,8129.0
2019-07-19 11:30:00,67.01,67.05,66.9,66.9,3874.0,67.01,67.05,66.9,66.9,3874.0
2019-07-19 11:35:00,66.89,66.93,66.79,66.79,4125.0,66.89,66.93,66.79,66.79,4125.0
2019-07-19 11:40:00,66.75,66.87,66.71,66.87,7046.0,66.75,66.87,66.71,66.87,7046.0
2019-07-19 11:45:00,66.86,66.86,66.7,66.73,4774.0,66.86,66.86,66.7,66.73,4774.0
2019-07-19 11:50:00,66.74,66.78,66.72,66.76,2895.0,66.74,66.78,66.72,66.76,2895.0
2019-07-19 11:55:00,66.76,66.76,66.68,66.75,2865.0,66.76,66.76,66.68,66.75,2865.0
2019-07-19 12:00:00,66.76,66.82,66.74,66.81,2399.0,66.76,66.82,66.74,66.81,2399.0
2019-07-19 12:05:00,66.83,66.91,66.79,66.88,4200.0,66.83,66.91,66.79,66.88,4200.0
2019-07-19 12:10:00,66.92,66.97,66.85,66.97,3797.0,66.92,66.97,66.85,66.97,3797.0
2019-07-19 12:15:00,66.98,67.02,66.94,66.96,9806.0,66.98,67.02,66.94,66.96,9806.0
2019-07-19 12:20:00,66.92,66.93,66.87,66.9,1865.0,66.92,66.93,66.87,66.9,1865.0
2019-07-19 12:25:00,66.86,66.98,66.86,66.97,2000.0,66.86,66.98,66.86,66.97,2000.0
2019-07-19 12:30:00,66.95,67.05,66.95,66.98,3372.0,66.95,67.05,66.95,66.98,3372.0
2019-07-19 12:35:00,66.95,66.97,66.9,66.9,2100.0,66.95,66.97,66.9,66.9,2100.0
2019-07-19 12:40:00,66.93,66.95,66.84,66.89,2760.0,66.93,66.95,66.84,66.89,2760.0
2019-07-19 12:45:00,66.89,67.0,66.85,66.99,5086.0,66.89,67.0,66.85,66.99,5086.0
2019-07-19 12:50:00,66.99,67.01,66.94,66.95,1607.0,66.99,67.01,66.94,66.95,1607.0
2019-07-19 12:55:00,66.97,67.0,66.94,66.96,4022.0,66.97,67.0,66.94,66.96,4022.0
2019-07-19 13:00:00,66.97,66.98,66.94,66.95,2746.0,66.97,66.98,66.94,66.95,2746.0
2019-07-19 13:05:00,66.94,66.98,66.92,66.97,3300.0,66.94,66.98,66.92,66.97,3300.0
2019-07-19 13:10:00,66.97,66.97,66.87,66.89,4700.0,66.97,66.97,66.87,66.89,4700.0
2019-07-19 13:15:00,66.88,66.95,66.87,66.92,8012.0,66.88,66.95,66.87,66.92,8012.0
2019-07-19 13:20:00,66.92,67.1,66.92,67.09,9524.0,66.92,67.1,66.92,67.09,9524.0
2019-07-19 13:25:00,67.08,67.1,67.03,67.05,7500.0,67.08,67.1,67.03,67.05,7500.0
2019-07-19 13:30:00,67.03,67.15,67.03,67.08,2300.0,67.03,67.15,67.03,67.08,2300.0
2019-07-19 13:35:00,67.07,67.07,66.94,66.95,2830.0,67.07,67.07,66.94,66.95,2830.0
2019-07-19 13:40:00,66.95,67.0,66.85,66.89,9758.0,66.95,67.0,66.85,66.89,9758.0
2019-07-19 13:45:00,66.89,67.08,66.88,67.07,9400.0,66.89,67.08,66.88,67.07,9400.0
2019-07-19 13:50:00,67.09,67.14,67.08,67.09,4903.0,67.09,67.14,67.08,67.09,4903.0
2019-07-19 13:55:00,67.06,67.15,67.04,67.12,4303.0,67.06,67.15,67.04,67.12,4303.0
2019-07-19 14:00:00,67.11,67.14,67.05,67.05,2900.0,67.11,67.14,67.05,67.05,2900.0
2019-07-19 14:05:00,67.06,67.06,66.94,66.94,5334.0,67.06,67.06,66.94,66.94,5334.0
2019-07-19 14:10:00,66.87,67.02,66.87,66.98,5760.0,66.87,67.02,66.87,66.98,5760.0
2019-07-19 14:15:00,66.98,67.06,66.76,67.0,41796.0,66.98,67.06,66.76,67.0,41796.0
2019-07-19 14:20:00,67.01,67.13,67.01,67.05,6029.0,67.01,67.13,67.01,67.05,6029.0
2019-07-19 14:25:00,67.04,67.09,66.98,67.03,3178.0,67.04,67.09,66.98,67.03,3178.0
2019-07-19 14:30:00,67.05,67.05,66.84,66.87,12715.0,67.05,67.05,66.84,66.87,12715.0
2019-07-19 14:35:00,66.84,66.9,66.82,66.9,5554.0,66.84,66.9,66.82,66.9,5554.0
2019-07-19 14:40:00,66.9,66.91,66.81,66.84,6423.0,66.9,66.91,66.81,66.84,6423.0
2019-07-19 14:45:00,66.84,66.87,66.77,66.78,3247.0,66.84,66.87,66.77,66.78,3247.0
2019-07-19 14:50:00,66.79,66.84,66.74,66.84,4957.0,66.79,66.84,66.74,66.84,4957.0
2019-07-19 14:55:00,66.84,66.92,66.83,66.88,4464.0,66.84,66.92,66.83,66.88,4464.0
2019-07-19 15:00:00,66.87,66.88,66.7,66.7,5282.0,66.87,66.88,66.7,66.7,5282.0
2019-07-19 15:05:00,66.67,66.73,66.64,66.72,10934.0,66.67,66.73,66.64,66.72,10934.0
2019-07-19 15:10:00,66.71,66.73,66.65,66.68,4022.0,66.71,66.73,66.65,66.68,4022.0
2019-07-19 15:15:00,66.65,66.71,66.6,66.65,5118.0,66.65,66.71,66.6,66.65,5118.0
2019-07-19 15:20:00,66.65,66.65,66.43,66.57,7852.0,66.65,66.65,66.43,66.57,7852.0
2019-07-19 15:25:00,66.57,66.67,66.57,66.66,3672.0,66.57,66.67,66.57,66.66,3672.0
2019-07-19 15:30:00,66.65,66.67,66.56,66.66,8711.0,66.65,66.67,66.56,66.66,8711.0
2019-07-19 15:35:00,66.66,66.78,66.64,66.77,8138.0,66.66,66.78,66.64,66.77,8138.0
2019-07-19 15:40:00,66.77,66.86,66.7,66.86,11617.0,66.77,66.86,66.7,66.86,11617.0
2019-07-19 15:45:00,66.84,66.84,66.64,66.66,13328.0,66.84,66.84,66.64,66.66,13328.0
2019-07-19 15:50:00,66.68,66.72,66.65,66.67,17216.0,66.68,66.72,66.65,66.67,17216.0
2019-07-19 15:55:00,66.66,66.67,66.43,66.53,65644.0,66.66,66.67,66.43,66.53,65644.0
2019-07-22 09:30:00,66.94,67.15,66.78,67.1,15529.0,66.94,67.15,66.78,67.1,15529.0
2019-07-22 09:35:00,67.0,67.19,66.94,67.09,3800.0,67.0,67.19,66.94,67.09,3800.0
2019-07-22 09:40:00,67.1,67.42,67.05,67.42,4211.0,67.1,67.42,67.05,67.42,4211.0
2019-07-22 09:45:00,67.47,67.47,67.26,67.4,4411.0,67.47,67.47,67.26,67.4,4411.0
2019-07-22 09:50:00,67.36,67.4,67.2,67.39,4949.0,67.36,67.4,67.2,67.39,4949.0
2019-07-22 09:55:00,67.39,67.39,67.12,67.26,14400.0,67.39,67.39,67.12,67.26,14400.0
2019-07-22 10:00:00,67.31,67.35,67.12,67.12,13706.0,67.31,67.35,67.12,67.12,13706.0
2019-07-22 10:05:00,67.05,67.05,66.97,66.97,2750.0,67.05,67.05,66.97,66.97,2750.0
2019-07-22 10:10:00,66.96,66.97,66.88,66.94,2100.0,66.96,66.97,66.88,66.94,2100.0
2019-07-22 10:15:00,66.98,67.04,66.97,67.01,3058.0,66.98,67.04,66.97,67.01,3058.0
2019-07-22 10:20:00,67.05,67.16,67.05,67.07,5577.0,67.05,67.16,67.05,67.07,5577.0
2019-07-22 10:25:00,67.05,67.08,66.97,66.99,5040.0,67.05,67.08,66.97,66.99,5040.0
2019-07-22 10:30:00,67.01,67.01,66.83,66.85,7663.0,67.01,67.01,66.83,66.85,7663.0
2019-07-22 10:35:00,66.81,66.97,66.81,66.97,3300.0,66.81,66.97,66.81,66.97,3300.0
2019-07-22 10:40:00,66.94,66.94,66.49,66.53,11335.0,66.94,66.94,66.49,66.53,11335.0
2019-07-22 10:45:00,66.48,66.54,66.44,66.49,9944.0,66.48,66.54,66.44,66.49,9944.0
2019-07-22 10:50:00,66.51,66.64,66.45,66.64,2900.0,66.51,66.64,66.45,66.64,2900.0
2019-07-22 10:55:00,66.64,66.74,66.51,66.51,10000.0,66.64,66.74,66.51,66.51,10000.0
2019-07-22 11:00:00,66.5,66.53,66.39,66.41,3450.0,66.5,66.53,66.39,66.41,3450.0
2019-07-22 11:05:00,66.35,66.42,66.22,66.26,2545.0,66.35,66.42,66.22,66.26,2545.0
2019-07-22 11:10:00,66.26,66.36,66.25,66.36,4095.0,66.26,66.36,66.25,66.36,4095.0
2019-07-22 11:15:00,66.29,66.33,66.29,66.33,4319.0,66.29,66.33,66.29,66.33,4319.0
2019-07-22 11:20:00,66.31,66.33,66.2,66.21,7340.0,66.31,66.33,66.2,66.21,7340.0
2019-07-22 11:25:00,66.23,66.27,66.18,66.24,2550.0,66.23,66.27,66.18,66.24,2550.0
2019-07-22 11:30:00,66.25,66.32,66.22,66.22,2298.0,66.25,66.32,66.22,66.22,2298.0
2019-07-22 11:35:00,66.29,66.36,66.28,66.3,5355.0,66.29,66.36,66.28,66.3,5355.0
2019-07-22 11:40:00,66.31,66.73,66.31,66.68,17707.0,66.31,66.73,66.31,66.68,17707.0
2019-07-22 11:45:00,66.66,66.66,66.55,66.61,5046.0,66.66,66.66,66.55,66.61,5046.0
2019-07-22 11:50:00,66.67,66.68,66.62,66.64,2600.0,66.67,66.68,66.62,66.64,2600.0
2019-07-22 11:55:00,66.68,66.76,66.61,66.73,4601.0,66.68,66.76,66.61,66.73,4601.0
2019-07-22 12:00:00,66.7,66.7,66.45,66.47,3000.0,66.7,66.7,66.45,66.47,3000.0
2019-07-22 12:05:00,66.44,66.49,66.41,66.47,4259.0,66.44,66.49,66.41,66.47,4259.0
2019-07-22 12:10:00,66.44,66.81,66.44,66.61,35441.0,66.44,66.81,66.44,66.61,35441.0
2019-07-22 12:15:00,66.58,66.62,66.56,66.59,4013.0,66.58,66.62,66.56,66.59,4013.0
2019-07-22 12:20:00,66.62,66.65,66.57,66.64,2590.0,66.62,66.65,66.57,66.64,2590.0
2019-07-22 12:25:00,66.64,66.73,66.63,66.73,2408.0,66.64,66.73,66.63,66.73,2408.0
2019-07-22 12:30:00,66.76,66.82,66.76,66.79,3500.0,66.76,66.82,66.76,66.79,3500.0
2019-07-22 12:35:00,66.8,66.88,66.72,66.81,6257.0,66.8,66.88,66.72,66.81,6257.0
2019-07-22 12:40:00,66.8,66.82,66.75,66.82,3100.0,66.8,66.82,66.75,66.82,3100.0
2019-07-22 12:45:00,66.82,66.89,66.73,66.81,5523.0,66.82,66.89,66.73,66.81,5523.0
2019-07-22 12:50:00,66.87,66.92,66.8,66.84,6175.0,66.87,66.92,66.8,66.84,6175.0
2019-07-22 12:55:00,66.88,67.0,66.86,66.98,4847.0,66.88,67.0,66.86,66.98,4847.0
2019-07-22 13:00:00,66.96,66.99,66.85,66.92,20735.0,66.96,66.99,66.85,66.92,20735.0
2019-07-22 13:05:00,66.93,67.0,66.93,66.95,4996.0,66.93,67.0,66.93,66.95,4996.0
2019-07-22 13:10:00,66.96,67.04,66.95,67.02,4265.0,66.96,67.04,66.95,67.02,4265.0
2019-07-22 13:15:00,67.02,67.08,67.0,67.02,7283.0,67.02,67.08,67.0,67.02,7283.0
2019-07-22 13:20:00,67.03,67.11,67.02,67.04,5324.0,67.03,67.11,67.02,67.04,5324.0
2019-07-22 13:25:00,67.04,67.06,66.98,67.0,4658.0,67.04,67.06,66.98,67.0,4658.0
2019-07-22 13:30:00,66.99,66.99,66.93,66.99,1900.0,66.99,66.99,66.93,66.99,1900.0
2019-07-22 13:35:00,66.99,67.05,66.97,66.98,3444.0,66.99,67.05,66.97,66.98,3444.0
2019-07-22 13:40:00,66.99,67.08,66.99,67.08,1600.0,66.99,67.08,66.99,67.08,1600.0
2019-07-22 13:45:00,67.08,67.11,67.07,67.11,2953.0,67.08,67.11,67.07,67.11,2953.0
2019-07-22 13:50:00,67.12,67.16,67.09,67.09,3905.0,67.12,67.16,67.09,67.09,3905.0
2019-07-22 13:55:00,67.1,67.17,67.1,67.17,980.0,67.1,67.17,67.1,67.17,980.0
2019-07-22 14:00:00,67.19,67.19,67.11,67.11,3800.0,67.19,67.19,67.11,67.11,3800.0
2019-07-22 14:05:00,67.09,67.11,67.08,67.09,1300.0,67.09,67.11,67.08,67.09,1300.0
2019-07-22 14:10:00,67.1,67.1,67.06,67.08,1463.0,67.1,67.1,67.06,67.08,1463.0
2019-07-22 14:15:00,67.08,67.1,66.91,66.92,7385.0,67.08,67.1,66.91,66.92,7385.0
2019-07-22 14:20:00,66.9,66.99,66.89,66.99,2400.0,66.9,66.99,66.89,66.99,2400.0
2019-07-22 14:25:00,66.98,66.99,66.95,66.99,5500.0,66.98,66.99,66.95,66.99,5500.0
2019-07-22 14:30:00,66.99,66.99,66.96,66.97,4499.0,66.99,66.99,66.96,66.97,4499.0
2019-07-22 14:35:00,66.95,67.02,66.88,67.0,17534.0,66.95,67.02,66.88,67.0,17534.0
2019-07-22 14:40:00,67.0,67.01,66.94,66.94,4000.0,67.0,67.01,66.94,66.94,4000.0
2019-07-22 14:45:00,66.9,66.94,66.85,66.94,9172.0,66.9,66.94,66.85,66.94,9172.0
2019-07-22 14:50:00,66.94,66.94,66.64,66.73,10923.0,66.94,66.94,66.64,66.73,10923.0
2019-07-22 14:55:00,66.72,66.79,66.71,66.76,4406.0,66.72,66.79,66.71,66.76,4406.0
2019-07-22 15:00:00,66.76,66.78,66.71,66.74,9329.0,66.76,66.78,66.71,66.74,9329.0
2019-07-22 15:05:00,66.75,66.75,66.73,66.73,3446.0,66.75,66.75,66.73,66.73,3446.0
2019-07-22 15:10:00,66.72,66.73,66.61,66.67,7511.0,66.72,66.73,66.61,66.67,7511.0
2019-07-22 15:15:00,66.67,66.71,66.65,66.65,3610.0,66.67,66.71,66.65,66.65,3610.0
2019-07-22 15:20:00,66.66,66.69,66.63,66.65,3799.0,66.66,66.69,66.63,66.65,3799.0
2019-07-22 15:25:00,66.66,66.72,66.65,66.72,5552.0,66.66,66.72,66.65,66.72,5552.0
2019-07-22 15:30:00,66.74,66.74,66.62,66.65,5921.0,66.74,66.74,66.62,66.65,5921.0
2019-07-22 15:35:00,66.63,66.67,66.44,66.44,6917.0,66.63,66.67,66.44,66.44,6917.0
2019-07-22 15:40:00,66.44,66.54,66.41,66.54,12245.0,66.44,66.54,66.41,66.54,12245.0
2019-07-22 15:45:00,66.53,66.58,66.49,66.58,13163.0,66.53,66.58,66.49,66.58,13163.0
2019-07-22 15:50:00,66.57,66.63,66.48,66.58,17070.0,66.57,66.63,66.48,66.58,17070.0
2019-07-22 15:55:00,66.58,66.61,66.5,66.6,31877.0,66.58,66.61,66.5,66.6,31877.0
2019-07-23 09:30:00,67.09,67.12,66.65,66.79,7219.0,67.09,67.12,66.65,66.79,7219.0
2019-07-23 09:35:00,66.74,66.87,66.52,66.57,21573.0,66.74,66.87,66.52,66.57,21573.0
2019-07-23 09:40:00,66.62,66.73,66.48,66.57,12177.0,66.62,66.73,66.48,66.57,12177.0
2019-07-23 09:45:00,66.53,66.55,66.36,66.53,9700.0,66.53,66.55,66.36,66.53,9700.0
2019-07-23 09:50:00,66.49,66.55,66.36,66.49,17735.0,66.49,66.55,66.36,66.49,17735.0
2019-07-23 09:55:00,66.48,66.54,66.35,66.42,14922.0,66.48,66.54,66.35,66.42,14922.0
2019-07-23 10:00:00,66.42,66.44,66.28,66.33,15562.0,66.42,66.44,66.28,66.33,15562.0
2019-07-23 10:05:00,66.3,66.35,66.27,66.33,12843.0,66.3,66.35,66.27,66.33,12843.0
2019-07-23 10:10:00,66.31,66.31,66.1,66.14,27021.0,66.31,66.31,66.1,66.14,27021.0
2019-07-23 10:15:00,66.09,66.32,66.09,66.24,7807.0,66.09,66.32,66.09,66.24,7807.0
2019-07-23 10:20:00,66.19,66.31,66.18,66.28,6875.0,66.19,66.31,66.18,66.28,6875.0
2019-07-23 10:25:00,66.3,66.3,66.0,66.1,10470.0,66.3,66.3,66.0,66.1,10470.0
2019-07-23 10:30:00,66.05,66.05,65.56,65.56,11653.0,66.05,66.05,65.56,65.56,11653.0
2019-07-23 10:35:00,65.6,65.67,65.53,65.53,6451.0,65.6,65.67,65.53,65.53,6451.0
2019-07-23 10:40:00,65.52,65.52,65.42,65.48,7469.0,65.52,65.52,65.42,65.48,7469.0
2019-07-23 10:45:00,65.49,65.53,65.46,65.48,5298.0,65.49,65.53,65.46,65.48,5298.0
2019-07-23 10:50:00,65.48,65.5,65.42,65.46,10137.0,65.48,65.5,65.42,65.46,10137.0
2019-07-23 10:55:00,65.45,65.65,65.44,65.65,17430.0,65.45,65.65,65.44,65.65,17430.0
2019-07-23 11:00:00,65.63,65.63,65.52,65.59,7848.0,65.63,65.63,65.52,65.59,7848.0
2019-07-23 11:05:00,65.66,65.85,65.65,65.83,5326.0,65.66,65.85,65.65,65.83,5326.0
2019-07-23 11:10:00,65.8,65.85,65.64,65.73,9314.0,65.8,65.85,65.64,65.73,9314.0
2019-07-23 11:15:00,65.7,65.85,65.7,65.84,2015.0,65.7,65.85,65.7,65.84,2015.0
2019-07-23 11:20:00,65.84,65.93,65.84,65.85,7015.0,65.84,65.93,65.84,65.85,7015.0
2019-07-23 11:25:00,65.84,65.88,65.81,65.86,2021.0,65.84,65.88,65.81,65.86,2021.0
2019-07-23 11:30:00,65.82,65.92,65.81,65.9,4380.0,65.82,65.92,65.81,65.9,4380.0
2019-07-23 11:35:00,65.88,65.98,65.87,65.97,4364.0,65.88,65.98,65.87,65.97,4364.0
2019-07-23 11:40:00,66.0,66.01,65.87,65.89,4981.0,66.0,66.01,65.87,65.89,4981.0
2019-07-23 11:45:00,65.87,65.87,65.79,65.84,2751.0,65.87,65.87,65.79,65.84,2751.0
2019-07-23 11:50:00,65.85,65.99,65.85,65.98,3935.0,65.85,65.99,65.85,65.98,3935.0
2019-07-23 11:55:00,65.97,65.98,65.86,65.93,2109.0,65.97,65.98,65.86,65.93,2109.0
2019-07-23 12:00:00,65.94,66.01,65.93,65.99,5940.0,65.94,66.01,65.93,65.99,5940.0
2019-07-23 12:05:00,65.97,66.0,65.96,65.98,8324.0,65.97,66.0,65.96,65.98,8324.0
2019-07-23 12:10:00,65.98,66.05,65.97,66.02,9136.0,65.98,66.05,65.97,66.02,9136.0
2019-07-23 12:15:00,66.04,66.07,66.0,66.04,10966.0,66.04,66.07,66.0,66.04,10966.0
2019-07-23 12:20:00,66.04,66.05,66.03,66.04,17527.0,66.04,66.05,66.03,66.04,17527.0
2019-07-23 12:25:00,66.03,66.05,65.99,65.99,11098.0,66.03,66.05,65.99,65.99,11098.0
2019-07-23 12:30:00,66.01,66.2,66.01,66.15,18582.0,66.01,66.2,66.01,66.15,18582.0
2019-07-23 12:35:00,66.14,66.19,66.12,66.15,46174.0,66.14,66.19,66.12,66.15,46174.0
2019-07-23 12:40:00,66.14,66.14,66.08,66.08,3810.0,66.14,66.14,66.08,66.08,3810.0
2019-07-23 12:45:00,66.09,66.13,66.08,66.11,6153.0,66.09,66.13,66.08,66.11,6153.0
2019-07-23 12:50:00,66.12,66.25,66.1,66.22,4880.0,66.12,66.25,66.1,66.22,4880.0
2019-07-23 12:55:00,66.23,66.35,66.22,66.35,4337.0,66.23,66.35,66.22,66.35,4337.0
2019-07-23 13:00:00,66.4,66.5,66.39,66.48,5711.0,66.4,66.5,66.39,66.48,5711.0
2019-07-23 13:05:00,66.49,66.49,66.39,66.39,2704.0,66.49,66.49,66.39,66.39,2704.0
2019-07-23 13:10:00,66.38,66.45,66.38,66.4,6946.0,66.38,66.45,66.38,66.4,6946.0
2019-07-23 13:15:00,66.42,66.44,66.39,66.41,2755.0,66.42,66.44,66.39,66.41,2755.0
2019-07-23 13:20:00,66.41,66.5,66.41,66.47,10146.0,66.41,66.5,66.41,66.47,10146.0
2019-07-23 13:25:00,66.48,66.48,66.37,66.38,7789.0,66.48,66.48,66.37,66.38,7789.0
2019-07-23 13:30:00,66.36,66.38,66.3,66.34,8612.0,66.36,66.38,66.3,66.34,8612.0
2019-07-23 13:35:00,66.36,66.37,66.3,66.3,2390.0,66.36,66.37,66.3,66.3,2390.0
2019-07-23 13:40:00,66.33,66.46,66.29,66.42,20941.0,66.33,66.46,66.29,66.42,20941.0
2019-07-23 13:45:00,66.41,66.46,66.31,66.35,23213.0,66.41,66.46,66.31,66.35,23213.0
2019-07-23 13:50:00,66.36,66.48,66.27,66.48,15724.0,66.36,66.48,66.27,66.48,15724.0
2019-07-23 13:55:00,66.46,66.5,66.46,66.5,11218.0,66.46,66.5,66.46,66.5,11218.0
2019-07-23 14:00:00,66.48,66.5,66.46,66.48,9490.0,66.48,66.5,66.46,66.48,9490.0
2019-07-23 14:05:00,66.46,66.5,66.44,66.44,2700.0,66.46,66.5,66.44,66.44,2700.0
2019-07-23 14:10:00,66.41,66.41,66.32,66.37,3540.0,66.41,66.41,66.32,66.37,3540.0
2019-07-23 14:15:00,66.41,66.49,66.41,66.48,4190.0,66.41,66.49,66.41,66.48,4190.0
2019-07-23 14:20:00,66.47,66.51,66.45,66.45,7989.0,66.47,66.51,66.45,66.45,7989.0
2019-07-23 14:25:00,66.46,66.52,66.46,66.49,5723.0,66.46,66.52,66.46,66.49,5723.0
2019-07-23 14:30:00,66.5,66.51,66.44,66.45,5560.0,66.5,66.51,66.44,66.45,5560.0
2019-07-23 14:35:00,66.44,66.48,66.44,66.48,719.0,66.44,66.48,66.44,66.48,719.0
2019-07-23 14:40:00,66.48,66.52,66.47,66.49,12222.0,66.48,66.52,66.47,66.49,12222.0
2019-07-23 14:45:00,66.49,66.52,66.4,66.42,7020.0,66.49,66.52,66.4,66.42,7020.0
2019-07-23 14:50:00,66.4,66.45,66.39,66.45,2827.0,66.4,66.45,66.39,66.45,2827.0
2019-07-23 14:55:00,66.47,66.52,66.45,66.5,4264.0,66.47,66.52,66.45,66.5,4264.0
2019-07-23 15:00:00,66.5,66.51,66.42,66.49,7660.0,66.5,66.51,66.42,66.49,7660.0
2019-07-23 15:05:00,66.48,66.5,66.47,66.5,3587.0,66.48,66.5,66.47,66.5,3587.0
2019-07-23 15:10:00,66.5,66.5,66.48,66.49,16069.0,66.5,66.5,66.48,66.49,16069.0
2019-07-23 15:15:00,66.49,66.5,66.43,66.49,5691.0,66.49,66.5,66.43,66.49,5691.0
2019-07-23 15:20:00,66.49,66.5,66.46,66.49,8006.0,66.49,66.5,66.46,66.49,8006.0
2019-07-23 15:25:00,66.5,66.5,66.47,66.47,7861.0,66.5,66.5,66.47,66.47,7861.0
2019-07-23 15:30:00,66.49,66.51,66.48,66.5,20622.0,66.49,66.51,66.48,66.5,20622.0
2019-07-23 15:35:00,66.49,66.52,66.47,66.51,16865.0,66.49,66.52,66.47,66.51,16865.0
2019-07-23 15:40:00,66.52,66.52,66.43,66.46,10305.0,66.52,66.52,66.43,66.46,10305.0
2019-07-23 15:45:00,66.49,66.51,66.42,66.42,11582.0,66.49,66.51,66.42,66.42,11582.0
2019-07-23 15:50:00,66.43,66.47,66.39,66.42,34162.0,66.43,66.47,66.39,66.42,34162.0
2019-07-23 15:55:00,66.43,66.44,66.23,66.41,99398.0,66.43,66.44,66.23,66.41,99398.0
2019-07-24 09:30:00,66.27,66.43,65.7,65.7,26346.0,66.27,66.43,65.7,65.7,26346.0
2019-07-24 09:35:00,65.82,65.97,65.56,65.8,6022.0,65.82,65.97,65.56,65.8,6022.0
2019-07-24 09:40:00,65.73,65.79,65.05,65.21,21622.0,65.73,65.79,65.05,65.21,21622.0
2019-07-24 09:45:00,65.22,65.47,65.15,65.41,10112.0,65.22,65.47,65.15,65.41,10112.0
2019-07-24 09:50:00,65.34,65.36,65.23,65.35,6066.0,65.34,65.36,65.23,65.35,6066.0
2019-07-24 09:55:00,65.28,65.51,65.09,65.12,11715.0,65.28,65.51,65.09,65.12,11715.0
2019-07-24 10:00:00,65.14,65.48,65.14,65.38,10666.0,65.14,65.48,65.14,65.38,10666.0
2019-07-24 10:05:00,65.39,65.64,65.36,65.64,31808.0,65.39,65.64,65.36,65.64,31808.0
2019-07-24 10:10:00,65.67,65.72,65.34,65.35,28072.0,65.67,65.72,65.34,65.35,28072.0
2019-07-24 10:15:00,65.33,65.51,65.28,65.49,12141.0,65.33,65.51,65.28,65.49,12141.0
2019-07-24 10:20:00,65.5,65.55,65.37,65.54,7575.0,65.5,65.55,65.37,65.54,7575.0
2019-07-24 10:25:00,65.56,65.56,65.36,65.36,15708.0,65.56,65.56,65.36,65.36,15708.0
2019-07-24 10:30:00,65.42,65.44,65.36,65.4,11024.0,65.42,65.44,65.36,65.4,11024.0
2019-07-24 10:35:00,65.41,65.56,65.37,65.43,58734.0,65.41,65.56,65.37,65.43,58734.0
2019-07-24 10:40:00,65.49,65.89,65.42,65.76,39876.0,65.49,65.89,65.42,65.76,39876.0
2019-07-24 10:45:00,65.73,65.78,65.54,65.54,7757.0,65.73,65.78,65.54,65.54,7757.0
2019-07-24 10:50:00,65.51,65.56,65.36,65.39,5447.0,65.51,65.56,65.36,65.39,5447.0
2019-07-24 10:55:00,65.48,65.55,65.44,65.53,5705.0,65.48,65.55,65.44,65.53,5705.0
2019-07-24 11:00:00,65.49,65.58,65.39,65.57,5797.0,65.49,65.58,65.39,65.57,5797.0
2019-07-24 11:05:00,65.6,65.7,65.57,65.66,4178.0,65.6,65.7,65.57,65.66,4178.0
2019-07-24 11:10:00,65.66,65.75,65.61,65.75,4800.0,65.66,65.75,65.61,65.75,4800.0
2019-07-24 11:15:00,65.75,65.75,65.64,65.7,6371.0,65.75,65.75,65.64,65.7,6371.0
2019-07-24 11:20:00,65.75,65.8,65.7,65.7,6620.0,65.75,65.8,65.7,65.7,6620.0
2019-07-24 11:25:00,65.7,65.74,65.63,65.66,10537.0,65.7,65.74,65.63,65.66,10537.0
2019-07-24 11:30:00,65.67,65.67,65.58,65.63,4500.0,65.67,65.67,65.58,65.63,4500.0
2019-07-24 11:35:00,65.68,65.92,65.68,65.7,25477.0,65.68,65.92,65.68,65.7,25477.0
2019-07-24 11:40:00,65.67,65.76,65.67,65.74,3900.0,65.67,65.76,65.67,65.74,3900.0
2019-07-24 11:45:00,65.74,65.76,65.66,65.66,3548.0,65.74,65.76,65.66,65.66,3548.0
2019-07-24 11:50:00,65.68,65.74,65.67,65.71,2500.0,65.68,65.74,65.67,65.71,2500.0
2019-07-24 11:55:00,65.71,65.8,65.7,65.78,6011.0,65.71,65.8,65.7,65.78,6011.0
2019-07-24 12:00:00,65.8,66.06,65.74,66.0,18408.0,65.8,66.06,65.74,66.0,18408.0
2019-07-24 12:05:00,65.97,65.98,65.9,65.91,2050.0,65.97,65.98,65.9,65.91,2050.0
2019-07-24 12:10:00,65.92,66.0,65.9,65.98,1979.0,65.92,66.0,65.9,65.98,1979.0
2019-07-24 12:15:00,65.95,66.06,65.95,66.06,2350.0,65.95,66.06,65.95,66.06,2350.0
2019-07-24 12:20:00,66.06,66.23,66.06,66.18,5107.0,66.06,66.23,66.06,66.18,5107.0
2019-07-24 12:25:00,66.2,66.26,66.19,66.19,3312.0,66.2,66.26,66.19,66.19,3312.0
2019-07-24 12:30:00,66.19,66.36,66.19,66.33,5699.0,66.19,66.36,66.19,66.33,5699.0
2019-07-24 12:35:00,66.33,66.33,66.26,66.28,2100.0,66.33,66.33,66.26,66.28,2100.0
2019-07-24 12:40:00,66.28,66.31,66.26,66.31,4137.0,66.28,66.31,66.26,66.31,4137.0
2019-07-24 12:45:00,66.28,66.41,66.28,66.36,5863.0,66.28,66.41,66.28,66.36,5863.0
2019-07-24 12:50:00,66.34,66.34,66.27,66.28,1800.0,66.34,66.34,66.27,66.28,1800.0
2019-07-24 12:55:00,66.3,66.31,66.23,66.26,2975.0,66.3,66.31,66.23,66.26,2975.0
2019-07-24 13:00:00,66.26,66.43,66.26,66.43,7396.0,66.26,66.43,66.26,66.43,7396.0
2019-07-24 13:05:00,66.43,66.5,66.38,66.38,5750.0,66.43,66.5,66.38,66.38,5750.0
2019-07-24 13:10:00,66.38,66.38,66.35,66.36,956.0,66.38,66.38,66.35,66.36,956.0
2019-07-24 13:15:00,66.37,66.4,66.35,66.4,1900.0,66.37,66.4,66.35,66.4,1900.0
2019-07-24 13:20:00,66.41,66.46,66.38,66.4,5024.0,66.41,66.46,66.38,66.4,5024.0
2019-07-24 13:25:00,66.4,66.43,66.39,66.42,9943.0,66.4,66.43,66.39,66.42,9943.0
2019-07-24 13:30:00,66.42,66.45,66.39,66.44,5535.0,66.42,66.45,66.39,66.44,5535.0
2019-07-24 13:35:00,66.45,66.53,66.36,66.44,9200.0,66.45,66.53,66.36,66.44,9200.0
2019-07-24 13:40:00,66.47,66.47,66.42,66.43,4295.0,66.47,66.47,66.42,66.43,4295.0
2019-07-24 13:45:00,66.42,66.46,66.4,66.41,5900.0,66.42,66.46,66.4,66.41,5900.0
2019-07-24 13:50:00,66.39,66.39,66.35,66.37,3680.0,66.39,66.39,66.35,66.37,3680.0
2019-07-24 13:55:00,66.36,66.42,66.35,66.36,4785.0,66.36,66.42,66.35,66.36,4785.0
2019-07-24 14:00:00,66.36,66.42,66.34,66.34,6144.0,66.36,66.42,66.34,66.34,6144.0
2019-07-24 14:05:00,66.32,66.32,66.06,66.19,12036.0,66.32,66.32,66.06,66.19,12036.0
2019-07-24 14:10:00,66.17,66.17,66.07,66.11,4800.0,66.17,66.17,66.07,66.11,4800.0
2019-07-24 14:15:00,66.11,66.24,66.11,66.18,4811.0,66.11,66.24,66.11,66.18,4811.0
2019-07-24 14:20:00,66.19,66.19,66.11,66.15,5739.0,66.19,66.19,66.11,66.15,5739.0
2019-07-24 14:25:00,66.16,66.19,66.15,66.16,2624.0,66.16,66.19,66.15,66.16,2624.0
2019-07-24 14:30:00,66.17,66.21,66.16,66.19,5100.0,66.17,66.21,66.16,66.19,5100.0
2019-07-24 14:35:00,66.19,66.19,66.07,66.09,6890.0,66.19,66.19,66.07,66.09,6890.0
2019-07-24 14:40:00,66.09,66.15,66.08,66.15,3661.0,66.09,66.15,66.08,66.15,3661.0
2019-07-24 14:45:00,66.19,66.19,66.14,66.15,3558.0,66.19,66.19,66.14,66.15,3558.0
2019-07-24 14:50:00,66.15,66.27,66.15,66.23,11590.0,66.15,66.27,66.15,66.23,11590.0
2019-07-24 14:55:00,66.26,66.34,66.25,66.34,4430.0,66.26,66.34,66.25,66.34,4430.0
2019-07-24 15:00:00,66.33,66.37,66.29,66.36,5986.0,66.33,66.37,66.29,66.36,5986.0
2019-07-24 15:05:00,66.35,66.35,66.23,66.28,5404.0,66.35,66.35,66.23,66.28,5404.0
2019-07-24 15:10:00,66.29,66.33,66.26,66.32,6560.0,66.29,66.33,66.26,66.32,6560.0
2019-07-24 15:15:00,66.31,66.36,66.31,66.33,7431.0,66.31,66.36,66.31,66.33,7431.0
2019-07-24 15:20:00,66.31,66.36,66.28,66.32,8067.0,66.31,66.36,66.28,66.32,8067.0
2019-07-24 15:25:00,66.31,66.39,66.29,66.29,8718.0,66.31,66.39,66.29,66.29,8718.0
2019-07-24 15:30:00,66.27,66.29,66.17,66.17,8875.0,66.27,66.29,66.17,66.17,8875.0
2019-07-24 15:35:00,66.15,66.19,66.04,66.09,9999.0,66.15,66.19,66.04,66.09,9999.0
2019-07-24 15:40:00,66.09,66.09,65.99,66.07,10558.0,66.09,66.09,65.99,66.07,10558.0
2019-07-24 15:45:00,66.06,66.08,66.0,66.01,18714.0,66.06,66.08,66.0,66.01,18714.0
2019-07-24 15:50:00,66.01,66.06,66.0,66.05,15566.0,66.01,66.06,66.0,66.05,15566.0
2019-07-24 15:55:00,66.05,66.13,66.0,66.04,68501.0,66.05,66.13,66.0,66.04,68501.0
2019-07-25 09:30:00,66.02,66.31,65.96,65.97,9491.0,66.02,66.31,65.96,65.97,9491.0
2019-07-25 09:35:00,65.86,65.86,65.58,65.59,4472.0,65.86,65.86,65.58,65.59,4472.0
2019-07-25 09:40:00,65.56,65.77,65.37,65.5,15696.0,65.56,65.77,65.37,65.5,15696.0
2019-07-25 09:45:00,65.49,65.64,65.41,65.64,3730.0,65.49,65.64,65.41,65.64,3730.0
2019-07-25 09:50:00,65.65,65.76,65.43,65.5,9905.0,65.65,65.76,65.43,65.5,9905.0
2019-07-25 09:55:00,65.52,65.66,65.52,65.66,4140.0,65.52,65.66,65.52,65.66,4140.0
2019-07-25 10:00:00,65.66,65.75,65.59,65.59,2500.0,65.66,65.75,65.59,65.59,2500.0
2019-07-25 10:05:00,65.63,65.67,65.58,65.64,3300.0,65.63,65.67,65.58,65.64,3300.0
2019-07-25 10:10:00,65.57,65.68,65.52,65.6,4350.0,65.57,65.68,65.52,65.6,4350.0
2019-07-25 10:15:00,65.57,65.63,65.53,65.63,2922.0,65.57,65.63,65.53,65.63,2922.0
2019-07-25 10:20:00,65.59,65.59,65.54,65.56,1653.0,65.59,65.59,65.54,65.56,1653.0
2019-07-25 10:25:00,65.56,65.77,65.55,65.76,2568.0,65.56,65.77,65.55,65.76,2568.0
2019-07-25 10:30:00,65.67,65.76,65.61,65.64,6496.0,65.67,65.76,65.61,65.64,6496.0
2019-07-25 10:35:00,65.65,65.78,65.65,65.76,4192.0,65.65,65.78,65.65,65.76,4192.0
2019-07-25 10:40:00,65.78,65.88,65.68,65.88,3461.0,65.78,65.88,65.68,65.88,3461.0
2019-07-25 10:45:00,65.88,65.88,65.75,65.75,3812.0,65.88,65.88,65.75,65.75,3812.0
2019-07-25 10:50:00,65.76,65.78,65.68,65.76,4844.0,65.76,65.78,65.68,65.76,4844.0
2019-07-25 10:55:00,65.8,65.88,65.79,65.82,5166.0,65.8,65.88,65.79,65.82,5166.0
2019-07-25 11:00:00,65.82,65.88,65.75,65.75,3000.0,65.82,65.88,65.75,65.75,3000.0
2019-07-25 11:05:00,65.76,65.99,65.75,65.94,6832.0,65.76,65.99,65.75,65.94,6832.0
2019-07-25 11:10:00,65.98,66.0,65.85,65.9,6550.0,65.98,66.0,65.85,65.9,6550.0
2019-07-25 11:15:00,65.87,65.9,65.75,65.81,4890.0,65.87,65.9,65.75,65.81,4890.0
2019-07-25 11:20:00,65.81,65.86,65.64,65.7,7882.0,65.81,65.86,65.64,65.7,7882.0
2019-07-25 11:25:00,65.7,65.73,65.65,65.68,4238.0,65.7,65.73,65.65,65.68,4238.0
2019-07-25 11:30:00,65.66,65.81,65.66,65.81,6462.0,65.66,65.81,65.66,65.81,6462.0
2019-07-25 11:35:00,65.82,65.84,65.72,65.78,16924.0,65.82,65.84,65.72,65.78,16924.0
2019-07-25 11:40:00,65.78,65.86,65.77,65.86,1600.0,65.78,65.86,65.77,65.86,1600.0
2019-07-25 11:45:00,65.86,65.89,65.8,65.8,3920.0,65.86,65.89,65.8,65.8,3920.0
2019-07-25 11:50:00,65.83,65.86,65.78,65.79,5007.0,65.83,65.86,65.78,65.79,5007.0
2019-07-25 11:55:00,65.85,65.91,65.84,65.9,800.0,65.85,65.91,65.84,65.9,800.0
2019-07-25 12:00:00,65.95,65.95,65.83,65.83,2811.0,65.95,65.95,65.83,65.83,2811.0
2019-07-25 12:05:00,65.83,65.83,65.75,65.76,3030.0,65.83,65.83,65.75,65.76,3030.0
2019-07-25 12:10:00,65.76,65.82,65.75,65.82,3157.0,65.76,65.82,65.75,65.82,3157.0
2019-07-25 12:15:00,65.86,65.86,65.78,65.78,3042.0,65.86,65.86,65.78,65.78,3042.0
2019-07-25 12:20:00,65.78,65.88,65.74,65.84,6845.0,65.78,65.88,65.74,65.84,6845.0
2019-07-25 12:25:00,65.82,65.84,65.8,65.84,1454.0,65.82,65.84,65.8,65.84,1454.0
2019-07-25 12:30:00,65.87,65.87,65.77,65.78,2591.0,65.87,65.87,65.77,65.78,2591.0
2019-07-25 12:35:00,65.78,65.79,65.53,65.53,4980.0,65.78,65.79,65.53,65.53,4980.0
2019-07-25 12:40:00,65.52,65.52,65.42,65.46,4000.0,65.52,65.52,65.42,65.46,4000.0
2019-07-25 12:45:00,65.45,65.5,65.41,65.48,1547.0,65.45,65.5,65.41,65.48,1547.0
2019-07-25 12:50:00,65.52,65.52,65.42,65.42,5989.0,65.52,65.52,65.42,65.42,5989.0
2019-07-25 12:55:00,65.42,65.45,65.4,65.45,1501.0,65.42,65.45,65.4,65.45,1501.0
2019-07-25 13:00:00,65.41,65.41,65.27,65.27,4123.0,65.41,65.41,65.27,65.27,4123.0
2019-07-25 13:05:00,65.29,65.36,65.29,65.33,3000.0,65.29,65.36,65.29,65.33,3000.0
2019-07-25 13:10:00,65.3,65.41,65.28,65.4,6735.0,65.3,65.41,65.28,65.4,6735.0
2019-07-25 13:15:00,65.37,65.39,65.36,65.37,1906.0,65.37,65.39,65.36,65.37,1906.0
2019-07-25 13:20:00,65.33,65.33,65.22,65.24,6625.0,65.33,65.33,65.22,65.24,6625.0
2019-07-25 13:25:00,65.23,65.26,65.2,65.26,1900.0,65.23,65.26,65.2,65.26,1900.0
2019-07-25 13:30:00,65.26,65.3,65.23,65.3,2991.0,65.26,65.3,65.23,65.3,2991.0
2019-07-25 13:35:00,65.33,65.37,65.31,65.33,4595.0,65.33,65.37,65.31,65.33,4595.0
2019-07-25 13:40:00,65.37,65.52,65.37,65.5,3320.0,65.37,65.52,65.37,65.5,3320.0
2019-07-25 13:45:00,65.48,65.52,65.46,65.48,3939.0,65.48,65.52,65.46,65.48,3939.0
2019-07-25 13:50:00,65.46,65.48,65.4,65.42,5845.0,65.46,65.48,65.4,65.42,5845.0
2019-07-25 13:55:00,65.41,65.43,65.28,65.28,3497.0,65.41,65.43,65.28,65.28,3497.0
2019-07-25 14:00:00,65.28,65.37,65.27,65.3,3633.0,65.28,65.37,65.27,65.3,3633.0
2019-07-25 14:05:00,65.3,65.34,65.22,65.3,3400.0,65.3,65.34,65.22,65.3,3400.0
2019-07-25 14:10:00,65.32,65.59,65.3,65.56,10388.0,65.32,65.59,65.3,65.56,10388.0
2019-07-25 14:15:00,65.59,65.61,65.54,65.57,4329.0,65.59,65.61,65.54,65.57,4329.0
2019-07-25 14:20:00,65.55,65.58,65.54,65.54,3346.0,65.55,65.58,65.54,65.54,3346.0
2019-07-25 14:25:00,65.56,65.57,65.52,65.52,2931.0,65.56,65.57,65.52,65.52,2931.0
2019-07-25 14:30:00,65.5,65.54,65.47,65.48,4515.0,65.5,65.54,65.47,65.48,4515.0
2019-07-25 14:35:00,65.44,65.45,65.34,65.34,3578.0,65.44,65.45,65.34,65.34,3578.0
2019-07-25 14:40:00,65.3,65.3,65.21,65.21,4939.0,65.3,65.3,65.21,65.21,4939.0
2019-07-25 14:45:00,65.23,65.23,65.04,65.07,11948.0,65.23,65.23,65.04,65.07,11948.0
2019-07-25 14:50:00,65.07,65.24,65.06,65.14,8436.0,65.07,65.24,65.06,65.14,8436.0
2019-07-25 14:55:00,65.12,65.31,65.12,65.29,3800.0,65.12,65.31,65.12,65.29,3800.0
2019-07-25 15:00:00,65.28,65.38,65.28,65.34,3843.0,65.28,65.38,65.28,65.34,3843.0
2019-07-25 15:05:00,65.33,65.4,65.32,65.36,4200.0,65.33,65.4,65.32,65.36,4200.0
2019-07-25 15:10:00,65.34,65.36,65.31,65.35,3257.0,65.34,65.36,65.31,65.35,3257.0
2019-07-25 15:15:00,65.39,65.39,65.34,65.34,2550.0,65.39,65.39,65.34,65.34,2550.0
2019-07-25 15:20:00,65.36,65.41,65.35,65.39,3050.0,65.36,65.41,65.35,65.39,3050.0
2019-07-25 15:25:00,65.39,65.44,65.39,65.4,5638.0,65.39,65.44,65.39,65.4,5638.0
2019-07-25 15:30:00,65.42,65.52,65.42,65.49,8702.0,65.42,65.52,65.42,65.49,8702.0
2019-07-25 15:35:00,65.5,65.52,65.44,65.45,11707.0,65.5,65.52,65.44,65.45,11707.0
2019-07-25 15:40:00,65.45,65.63,65.45,65.59,16784.0,65.45,65.63,65.45,65.59,16784.0
2019-07-25 15:45:00,65.58,65.6,65.54,65.59,14209.0,65.58,65.6,65.54,65.59,14209.0
2019-07-25 15:50:00,65.58,65.66,65.58,65.62,13026.0,65.58,65.66,65.58,65.62,13026.0
2019-07-25 15:55:00,65.61,65.65,65.52,65.58,39819.0,65.61,65.65,65.52,65.58,39819.0
2019-07-26 09:30:00,65.73,66.25,65.68,65.69,8136.0,65.73,66.25,65.68,65.69,8136.0
2019-07-26 09:35:00,65.86,66.0,65.66,65.71,5052.0,65.86,66.0,65.66,65.71,5052.0
2019-07-26 09:40:00,65.7,65.89,65.67,65.88,5158.0,65.7,65.89,65.67,65.88,5158.0
2019-07-26 09:45:00,65.92,66.04,65.75,65.96,10690.0,65.92,66.04,65.75,65.96,10690.0
2019-07-26 09:50:00,65.91,65.99,65.8,65.81,2100.0,65.91,65.99,65.8,65.81,2100.0
2019-07-26 09:55:00,65.78,65.81,65.54,65.54,1800.0,65.78,65.81,65.54,65.54,1800.0
2019-07-26 10:00:00,65.66,65.75,65.56,65.67,9476.0,65.66,65.75,65.56,65.67,9476.0
2019-07-26 10:05:00,65.67,65.68,64.92,64.92,58053.0,65.67,65.68,64.92,64.92,58053.0
2019-07-26 10:10:00,64.89,64.97,64.71,64.74,41015.0,64.89,64.97,64.71,64.74,41015.0
2019-07-26 10:15:00,64.76,64.83,64.6,64.62,29266.0,64.76,64.83,64.6,64.62,29266.0
2019-07-26 10:20:00,64.6,64.63,64.2,64.22,21237.0,64.6,64.63,64.2,64.22,21237.0
2019-07-26 10:25:00,64.23,64.32,64.16,64.29,29264.0,64.23,64.32,64.16,64.29,29264.0
2019-07-26 10:30:00,64.29,64.65,64.27,64.65,9094.0,64.29,64.65,64.27,64.65,9094.0
2019-07-26 10:35:00,64.7,64.87,64.7,64.83,6235.0,64.7,64.87,64.7,64.83,6235.0
2019-07-26 10:40:00,64.8,64.88,64.8,64.84,5991.0,64.8,64.88,64.8,64.84,5991.0
2019-07-26 10:45:00,64.86,64.94,64.86,64.89,5000.0,64.86,64.94,64.86,64.89,5000.0
2019-07-26 10:50:00,64.88,65.03,64.88,64.95,4499.0,64.88,65.03,64.88,64.95,4499.0
2019-07-26 10:55:00,64.97,65.01,64.92,64.92,12885.0,64.97,65.01,64.92,64.92,12885.0
2019-07-26 11:00:00,64.92,65.04,64.91,65.04,3200.0,64.92,65.04,64.91,65.04,3200.0
2019-07-26 11:05:00,65.02,65.02,64.89,64.91,6001.0,65.02,65.02,64.89,64.91,6001.0
2019-07-26 11:10:00,64.94,64.94,64.89,64.9,2437.0,64.94,64.94,64.89,64.9,2437.0
2019-07-26 11:15:00,64.89,64.99,64.84,64.94,6122.0,64.89,64.99,64.84,64.94,6122.0
2019-07-26 11:20:00,64.94,64.97,64.9,64.9,1720.0,64.94,64.97,64.9,64.9,1720.0
2019-07-26 11:25:00,64.87,64.93,64.86,64.9,2336.0,64.87,64.93,64.86,64.9,2336.0
2019-07-26 11:30:00,64.91,64.94,64.78,64.8,5100.0,64.91,64.94,64.78,64.8,5100.0
2019-07-26 11:35:00,64.82,64.88,64.8,64.8,3405.0,64.82,64.88,64.8,64.8,3405.0
2019-07-26 11:40:00,64.84,64.85,64.78,64.78,4882.0,64.84,64.85,64.78,64.78,4882.0
2019-07-26 11:45:00,64.8,64.82,64.72,64.75,5148.0,64.8,64.82,64.72,64.75,5148.0
2019-07-26 11:50:00,64.75,64.75,64.64,64.71,4155.0,64.75,64.75,64.64,64.71,4155.0
2019-07-26 11:55:00,64.7,64.74,64.68,64.68,4223.0,64.7,64.74,64.68,64.68,4223.0
2019-07-26 12:00:00,64.68,64.71,64.64,64.7,4301.0,64.68,64.71,64.64,64.7,4301.0
2019-07-26 12:05:00,64.72,64.74,64.68,64.68,3510.0,64.72,64.74,64.68,64.68,3510.0
2019-07-26 12:10:00,64.7,64.73,64.61,64.61,6988.0,64.7,64.73,64.61,64.61,6988.0
2019-07-26 12:15:00,64.59,64.61,64.56,64.56,6200.0,64.59,64.61,64.56,64.56,6200.0
2019-07-26 12:20:00,64.58,64.73,64.58,64.7,17331.0,64.58,64.73,64.58,64.7,17331.0
2019-07-26 12:25:00,64.71,64.76,64.66,64.68,6200.0,64.71,64.76,64.66,64.68,6200.0
2019-07-26 12:30:00,64.69,64.71,64.67,64.68,2300.0,64.69,64.71,64.67,64.68,2300.0
2019-07-26 12:35:00,64.72,64.72,64.7,64.7,1200.0,64.72,64.72,64.7,64.7,1200.0
2019-07-26 12:40:00,64.72,64.8,64.69,64.8,4478.0,64.72,64.8,64.69,64.8,4478.0
2019-07-26 12:45:00,64.8,64.8,64.74,64.74,2800.0,64.8,64.8,64.74,64.74,2800.0
2019-07-26 12:50:00,64.76,64.78,64.73,64.77,5995.0,64.76,64.78,64.73,64.77,5995.0
2019-07-26 12:55:00,64.78,64.82,64.77,64.79,3124.0,64.78,64.82,64.77,64.79,3124.0
2019-07-26 13:00:00,64.76,64.79,64.73,64.74,9623.0,64.76,64.79,64.73,64.74,9623.0
2019-07-26 13:05:00,64.76,64.85,64.72,64.82,4210.0,64.76,64.85,64.72,64.82,4210.0
2019-07-26 13:10:00,64.84,64.92,64.84,64.89,3300.0,64.84,64.92,64.84,64.89,3300.0
2019-07-26 13:15:00,64.91,64.94,64.9,64.93,2491.0,64.91,64.94,64.9,64.93,2491.0
2019-07-26 13:20:00,64.94,64.94,64.81,64.83,7219.0,64.94,64.94,64.81,64.83,7219.0
2019-07-26 13:25:00,64.8,64.82,64.78,64.8,2200.0,64.8,64.82,64.78,64.8,2200.0
2019-07-26 13:30:00,64.78,64.88,64.77,64.87,4320.0,64.78,64.88,64.77,64.87,4320.0
2019-07-26 13:35:00,64.85,64.93,64.84,64.89,15528.0,64.85,64.93,64.84,64.89,15528.0
2019-07-26 13:40:00,64.9,64.93,64.89,64.91,5000.0,64.9,64.93,64.89,64.91,5000.0
2019-07-26 13:45:00,64.94,64.94,64.9,64.92,2255.0,64.94,64.94,64.9,64.92,2255.0
2019-07-26 13:50:00,64.91,64.95,64.91,64.94,2446.0,64.91,64.95,64.91,64.94,2446.0
2019-07-26 13:55:00,64.94,64.94,64.9,64.91,6106.0,64.94,64.94,64.9,64.91,6106.0
2019-07-26 14:00:00,64.93,64.95,64.9,64.92,3539.0,64.93,64.95,64.9,64.92,3539.0
2019-07-26 14:05:00,64.93,64.93,64.84,64.91,4825.0,64.93,64.93,64.84,64.91,4825.0
2019-07-26 14:10:00,64.92,64.96,64.89,64.92,2698.0,64.92,64.96,64.89,64.92,2698.0
2019-07-26 14:15:00,64.92,64.93,64.9,64.92,2903.0,64.92,64.93,64.9,64.92,2903.0
2019-07-26 14:20:00,64.92,64.92,64.85,64.88,3300.0,64.92,64.92,64.85,64.88,3300.0
2019-07-26 14:25:00,64.88,64.89,64.76,64.81,5925.0,64.88,64.89,64.76,64.81,5925.0
2019-07-26 14:30:00,64.82,64.84,64.8,64.81,3534.0,64.82,64.84,64.8,64.81,3534.0
2019-07-26 14:35:00,64.8,64.84,64.8,64.8,1900.0,64.8,64.84,64.8,64.8,1900.0
2019-07-26 14:40:00,64.8,64.83,64.8,64.8,3600.0,64.8,64.83,64.8,64.8,3600.0
2019-07-26 14:45:00,64.81,64.85,64.76,64.8,3537.0,64.81,64.85,64.76,64.8,3537.0
2019-07-26 14:50:00,64.81,64.84,64.79,64.84,2856.0,64.81,64.84,64.79,64.84,2856.0
2019-07-26 14:55:00,64.83,64.83,64.79,64.8,11618.0,64.83,64.83,64.79,64.8,11618.0
2019-07-26 15:00:00,64.8,64.87,64.77,64.87,10848.0,64.8,64.87,64.77,64.87,10848.0
2019-07-26 15:05:00,64.86,64.88,64.84,64.84,6210.0,64.86,64.88,64.84,64.84,6210.0
2019-07-26 15:10:00,64.84,64.86,64.83,64.86,2360.0,64.84,64.86,64.83,64.86,2360.0
2019-07-26 15:15:00,64.85,64.9,64.84,64.9,6739.0,64.85,64.9,64.84,64.9,6739.0
2019-07-26 15:20:00,64.89,64.92,64.88,64.89,5095.0,64.89,64.92,64.88,64.89,5095.0
2019-07-26 15:25:00,64.88,64.91,64.81,64.82,11201.0,64.88,64.91,64.81,64.82,11201.0
2019-07-26 15:30:00,64.83,64.93,64.81,64.93,9714.0,64.83,64.93,64.81,64.93,9714.0
2019-07-26 15:35:00,64.94,65.06,64.91,65.06,19086.0,64.94,65.06,64.91,65.06,19086.0
2019-07-26 15:40:00,65.06,65.08,65.05,65.07,5319.0,65.06,65.08,65.05,65.07,5319.0
2019-07-26 15:45:00,65.07,65.08,65.04,65.05,9817.0,65.07,65.08,65.04,65.05,9817.0
2019-07-26 15:50:00,65.06,65.07,65.0,65.0,14192.0,65.06,65.07,65.0,65.0,14192.0
2019-07-26 15:55:00,65.01,65.06,64.94,65.02,34838.0,65.01,65.06,64.94,65.02,34838.0
2019-07-29 09:30:00,65.07,65.07,64.85,64.86,9575.0,65.07,65.07,64.85,64.86,9575.0
2019-07-29 09:35:00,64.91,64.99,64.74,64.82,2805.0,64.91,64.99,64.74,64.82,2805.0
2019-07-29 09:40:00,64.82,64.91,64.63,64.82,8327.0,64.82,64.91,64.63,64.82,8327.0
2019-07-29 09:45:00,64.89,65.2,64.89,65.07,15587.0,64.89,65.2,64.89,65.07,15587.0
2019-07-29 09:50:00,65.01,65.45,64.92,65.4,7808.0,65.01,65.45,64.92,65.4,7808.0
2019-07-29 09:55:00,65.36,65.46,65.11,65.4,7108.0,65.36,65.46,65.11,65.4,7108.0
2019-07-29 10:00:00,65.5,65.55,65.39,65.44,14635.0,65.5,65.55,65.39,65.44,14635.0
2019-07-29 10:05:00,65.44,65.44,65.11,65.12,10653.0,65.44,65.44,65.11,65.12,10653.0
2019-07-29 10:10:00,65.13,65.15,64.94,65.15,6459.0,65.13,65.15,64.94,65.15,6459.0
2019-07-29 10:15:00,65.14,65.2,64.99,65.04,14764.0,65.14,65.2,64.99,65.04,14764.0
2019-07-29 10:20:00,65.03,65.25,64.98,65.25,11602.0,65.03,65.25,64.98,65.25,11602.0
2019-07-29 10:25:00,65.26,65.38,65.23,65.26,10501.0,65.26,65.38,65.23,65.26,10501.0
2019-07-29 10:30:00,65.27,65.37,65.26,65.32,2476.0,65.27,65.37,65.26,65.32,2476.0
2019-07-29 10:35:00,65.32,65.32,65.14,65.17,3069.0,65.32,65.32,65.14,65.17,3069.0
2019-07-29 10:40:00,65.2,65.29,65.2,65.28,2201.0,65.2,65.29,65.2,65.28,2201.0
2019-07-29 10:45:00,65.28,65.52,65.26,65.45,7801.0,65.28,65.52,65.26,65.45,7801.0
2019-07-29 10:50:00,65.46,65.7,65.44,65.65,20083.0,65.46,65.7,65.44,65.65,20083.0
2019-07-29 10:55:00,65.64,65.75,65.57,65.71,12669.0,65.64,65.75,65.57,65.71,12669.0
2019-07-29 11:00:00,65.71,65.78,65.67,65.71,10102.0,65.71,65.78,65.67,65.71,10102.0
2019-07-29 11:05:00,65.72,65.94,65.72,65.9,16789.0,65.72,65.94,65.72,65.9,16789.0
2019-07-29 11:10:00,65.89,65.96,65.83,65.92,5705.0,65.89,65.96,65.83,65.92,5705.0
2019-07-29 11:15:00,65.91,66.02,65.89,65.97,8339.0,65.91,66.02,65.89,65.97,8339.0
2019-07-29 11:20:00,65.95,65.97,65.9,65.92,3421.0,65.95,65.97,65.9,65.92,3421.0
2019-07-29 11:25:00,65.94,65.99,65.83,65.84,4080.0,65.94,65.99,65.83,65.84,4080.0
2019-07-29 11:30:00,65.85,65.91,65.83,65.83,4100.0,65.85,65.91,65.83,65.83,4100.0
2019-07-29 11:35:00,65.82,65.93,65.79,65.93,3581.0,65.82,65.93,65.79,65.93,3581.0
2019-07-29 11:40:00,65.93,66.05,65.93,66.03,4013.0,65.93,66.05,65.93,66.03,4013.0
2019-07-29 11:45:00,66.01,66.05,66.0,66.02,4288.0,66.01,66.05,66.0,66.02,4288.0
2019-07-29 11:50:00,66.03,66.03,65.89,65.93,8375.0,66.03,66.03,65.89,65.93,8375.0
2019-07-29 11:55:00,65.91,65.97,65.9,65.97,4000.0,65.91,65.97,65.9,65.97,4000.0
2019-07-29 12:00:00,65.94,66.01,65.87,65.97,5230.0,65.94,66.01,65.87,65.97,5230.0
2019-07-29 12:05:00,65.96,65.97,65.81,65.83,3235.0,65.96,65.97,65.81,65.83,3235.0
2019-07-29 12:10:00,65.86,65.96,65.82,65.96,10416.0,65.86,65.96,65.82,65.96,10416.0
2019-07-29 12:15:00,65.95,65.95,65.88,65.95,3000.0,65.95,65.95,65.88,65.95,3000.0
2019-07-29 12:20:00,65.95,65.97,65.9,65.94,3790.0,65.95,65.97,65.9,65.94,3790.0
2019-07-29 12:25:00,65.93,65.93,65.87,65.89,2881.0,65.93,65.93,65.87,65.89,2881.0
2019-07-29 12:30:00,65.91,65.97,65.89,65.95,3800.0,65.91,65.97,65.89,65.95,3800.0
2019-07-29 12:35:00,65.94,65.94,65.81,65.81,6270.0,65.94,65.94,65.81,65.81,6270.0
2019-07-29 12:40:00,65.8,66.03,65.8,65.95,7400.0,65.8,66.03,65.8,65.95,7400.0
2019-07-29 12:45:00,65.97,65.97,65.87,65.95,2000.0,65.97,65.97,65.87,65.95,2000.0
2019-07-29 12:50:00,65.93,65.93,65.9,65.9,4302.0,65.93,65.93,65.9,65.9,4302.0
2019-07-29 12:55:00,65.91,65.92,65.86,65.92,2300.0,65.91,65.92,65.86,65.92,2300.0
2019-07-29 13:00:00,65.93,65.93,65.87,65.87,4160.0,65.93,65.93,65.87,65.87,4160.0
2019-07-29 13:05:00,65.87,65.9,65.83,65.9,3940.0,65.87,65.9,65.83,65.9,3940.0
2019-07-29 13:10:00,65.91,65.97,65.9,65.95,8705.0,65.91,65.97,65.9,65.95,8705.0
2019-07-29 13:15:00,65.96,65.97,65.83,65.86,5187.0,65.96,65.97,65.83,65.86,5187.0
2019-07-29 13:20:00,65.86,65.93,65.83,65.93,2800.0,65.86,65.93,65.83,65.93,2800.0
2019-07-29 13:25:00,65.92,65.93,65.87,65.91,5038.0,65.92,65.93,65.87,65.91,5038.0
2019-07-29 13:30:00,65.9,65.9,65.86,65.86,2881.0,65.9,65.9,65.86,65.86,2881.0
2019-07-29 13:35:00,65.84,65.85,65.81,65.82,2160.0,65.84,65.85,65.81,65.82,2160.0
2019-07-29 13:40:00,65.83,65.85,65.82,65.84,4100.0,65.83,65.85,65.82,65.84,4100.0
2019-07-29 13:45:00,65.85,65.86,65.78,65.79,7720.0,65.85,65.86,65.78,65.79,7720.0
2019-07-29 13:50:00,65.79,65.81,65.68,65.71,10083.0,65.79,65.81,65.68,65.71,10083.0
2019-07-29 13:55:00,65.73,65.77,65.67,65.77,5081.0,65.73,65.77,65.67,65.77,5081.0
2019-07-29 14:00:00,65.78,65.81,65.75,65.78,2667.0,65.78,65.81,65.75,65.78,2667.0
2019-07-29 14:05:00,65.74,65.79,65.73,65.79,2240.0,65.74,65.79,65.73,65.79,2240.0
2019-07-29 14:10:00,65.79,65.8,65.71,65.71,6501.0,65.79,65.8,65.71,65.71,6501.0
2019-07-29 14:15:00,65.71,65.77,65.71,65.77,2699.0,65.71,65.77,65.71,65.77,2699.0
2019-07-29 14:20:00,65.75,65.86,65.73,65.86,4593.0,65.75,65.86,65.73,65.86,4593.0
2019-07-29 14:25:00,65.85,65.85,65.82,65.83,1008.0,65.85,65.85,65.82,65.83,1008.0
2019-07-29 14:30:00,65.83,65.84,65.78,65.79,3454.0,65.83,65.84,65.78,65.79,3454.0
2019-07-29 14:35:00,65.78,65.8,65.78,65.78,2876.0,65.78,65.8,65.78,65.78,2876.0
2019-07-29 14:40:00,65.81,65.82,65.76,65.76,3654.0,65.81,65.82,65.76,65.76,3654.0
2019-07-29 14:45:00,65.77,65.84,65.77,65.81,2800.0,65.77,65.84,65.77,65.81,2800.0
2019-07-29 14:50:00,65.83,65.91,65.8,65.89,6449.0,65.83,65.91,65.8,65.89,6449.0
2019-07-29 14:55:00,65.89,65.91,65.89,65.89,1700.0,65.89,65.91,65.89,65.89,1700.0
2019-07-29 15:00:00,65.9,65.9,65.85,65.87,4061.0,65.9,65.9,65.85,65.87,4061.0
2019-07-29 15:05:00,65.86,65.91,65.86,65.91,3393.0,65.86,65.91,65.86,65.91,3393.0
2019-07-29 15:10:00,65.92,65.92,65.86,65.88,12040.0,65.92,65.92,65.86,65.88,12040.0
2019-07-29 15:15:00,65.87,65.9,65.81,65.9,8115.0,65.87,65.9,65.81,65.9,8115.0
2019-07-29 15:20:00,65.92,66.01,65.89,65.97,7766.0,65.92,66.01,65.89,65.97,7766.0
2019-07-29 15:25:00,65.97,65.97,65.89,65.9,2204.0,65.97,65.97,65.89,65.9,2204.0
2019-07-29 15:30:00,65.9,65.92,65.87,65.89,7411.0,65.9,65.92,65.87,65.89,7411.0
2019-07-29 15:35:00,65.9,66.0,65.9,65.92,9285.0,65.9,66.0,65.9,65.92,9285.0
2019-07-29 15:40:00,65.92,65.98,65.92,65.95,10523.0,65.92,65.98,65.92,65.95,10523.0
2019-07-29 15:45:00,65.95,65.99,65.9,65.98,14206.0,65.95,65.99,65.9,65.98,14206.0
2019-07-29 15:50:00,65.97,66.07,65.94,66.07,20648.0,65.97,66.07,65.94,66.07,20648.0
2019-07-29 15:55:00,66.07,66.1,66.01,66.09,37380.0,66.07,66.1,66.01,66.09,37380.0
2019-07-30 09:30:00,65.31,65.66,65.0,65.34,13805.0,65.31,65.66,65.0,65.34,13805.0
2019-07-30 09:35:00,65.36,65.78,65.29,65.71,5426.0,65.36,65.78,65.29,65.71,5426.0
2019-07-30 09:40:00,65.76,65.76,65.42,65.63,5982.0,65.76,65.76,65.42,65.63,5982.0
2019-07-30 09:45:00,65.59,65.82,65.59,65.81,2600.0,65.59,65.82,65.59,65.81,2600.0
2019-07-30 09:50:00,65.84,65.86,65.69,65.84,5000.0,65.84,65.86,65.69,65.84,5000.0
2019-07-30 09:55:00,65.83,65.85,65.63,65.63,3635.0,65.83,65.85,65.63,65.63,3635.0
2019-07-30 10:00:00,65.64,65.81,65.64,65.67,2211.0,65.64,65.81,65.64,65.67,2211.0
2019-07-30 10:05:00,65.67,65.8,65.61,65.8,4019.0,65.67,65.8,65.61,65.8,4019.0
2019-07-30 10:10:00,65.85,66.16,65.84,66.06,19015.0,65.85,66.16,65.84,66.06,19015.0
2019-07-30 10:15:00,66.09,66.12,66.08,66.11,600.0,66.09,66.12,66.08,66.11,600.0
2019-07-30 10:20:00,66.11,66.16,65.98,66.06,6463.0,66.11,66.16,65.98,66.06,6463.0
2019-07-30 10:25:00,65.99,66.18,65.99,66.18,3315.0,65.99,66.18,65.99,66.18,3315.0
2019-07-30 10:30:00,66.18,66.24,66.07,66.07,9032.0,66.18,66.24,66.07,66.07,9032.0
2019-07-30 10:35:00,66.08,66.16,66.03,66.16,2000.0,66.08,66.16,66.03,66.16,2000.0
2019-07-30 10:40:00,66.17,66.26,66.13,66.18,5257.0,66.17,66.26,66.13,66.18,5257.0
2019-07-30 10:45:00,66.11,66.12,66.06,66.08,2000.0,66.11,66.12,66.06,66.08,2000.0
2019-07-30 10:50:00,66.07,66.22,66.06,66.16,2737.0,66.07,66.22,66.06,66.16,2737.0
2019-07-30 10:55:00,66.15,66.17,66.02,66.03,4200.0,66.15,66.17,66.02,66.03,4200.0
2019-07-30 11:00:00,66.04,66.04,65.92,65.92,3090.0,66.04,66.04,65.92,65.92,3090.0
2019-07-30 11:05:00,65.91,65.98,65.85,65.87,5315.0,65.91,65.98,65.85,65.87,5315.0
2019-07-30 11:10:00,65.87,65.97,65.87,65.95,3923.0,65.87,65.97,65.87,65.95,3923.0
2019-07-30 11:15:00,65.98,65.98,65.87,65.91,3333.0,65.98,65.98,65.87,65.91,3333.0
2019-07-30 11:20:00,65.88,65.94,65.83,65.88,6550.0,65.88,65.94,65.83,65.88,6550.0
2019-07-30 11:25:00,65.87,65.93,65.87,65.89,5074.0,65.87,65.93,65.87,65.89,5074.0
2019-07-30 11:30:00,65.9,65.92,65.81,65.83,3850.0,65.9,65.92,65.81,65.83,3850.0
2019-07-30 11:35:00,65.81,65.93,65.81,65.92,4226.0,65.81,65.93,65.81,65.92,4226.0
2019-07-30 11:40:00,65.91,65.93,65.81,65.82,8513.0,65.91,65.93,65.81,65.82,8513.0
2019-07-30 11:45:00,65.82,65.83,65.67,65.67,9380.0,65.82,65.83,65.67,65.67,9380.0
2019-07-30 11:50:00,65.69,65.75,65.67,65.73,11821.0,65.69,65.75,65.67,65.73,11821.0
2019-07-30 11:55:00,65.76,65.8,65.76,65.78,2661.0,65.76,65.8,65.76,65.78,2661.0
2019-07-30 12:00:00,65.78,65.78,65.67,65.7,7566.0,65.78,65.78,65.67,65.7,7566.0
2019-07-30 12:05:00,65.67,65.67,65.58,65.62,6114.0,65.67,65.67,65.58,65.62,6114.0
2019-07-30 12:10:00,65.58,65.64,65.56,65.57,7037.0,65.58,65.64,65.56,65.57,7037.0
2019-07-30 12:15:00,65.59,65.64,65.59,65.61,3621.0,65.59,65.64,65.59,65.61,3621.0
2019-07-30 12:20:00,65.6,65.8,65.6,65.8,12942.0,65.6,65.8,65.6,65.8,12942.0
2019-07-30 12:25:00,65.78,65.8,65.67,65.71,9738.0,65.78,65.8,65.67,65.71,9738.0
2019-07-30 12:30:00,65.74,65.75,65.71,65.71,1701.0,65.74,65.75,65.71,65.71,1701.0
2019-07-30 12:35:00,65.7,65.77,65.68,65.77,2034.0,65.7,65.77,65.68,65.77,2034.0
2019-07-30 12:40:00,65.78,65.82,65.77,65.82,2010.0,65.78,65.82,65.77,65.82,2010.0
2019-07-30 12:45:00,65.8,65.82,65.76,65.78,1835.0,65.8,65.82,65.76,65.78,1835.0
2019-07-30 12:50:00,65.77,65.81,65.77,65.8,729.0,65.77,65.81,65.77,65.8,729.0
2019-07-30 12:55:00,65.79,65.81,65.77,65.8,3904.0,65.79,65.81,65.77,65.8,3904.0
2019-07-30 13:00:00,65.79,65.79,65.67,65.69,4188.0,65.79,65.79,65.67,65.69,4188.0
2019-07-30 13:05:00,65.68,65.7,65.58,65.58,5121.0,65.68,65.7,65.58,65.58,5121.0
2019-07-30 13:10:00,65.59,65.65,65.58,65.62,2398.0,65.59,65.65,65.58,65.62,2398.0
2019-07-30 13:15:00,65.64,65.65,65.6,65.63,1600.0,65.64,65.65,65.6,65.63,1600.0
2019-07-30 13:20:00,65.63,65.67,65.6,65.66,3471.0,65.63,65.67,65.6,65.66,3471.0
2019-07-30 13:25:00,65.65,65.65,65.61,65.65,3035.0,65.65,65.65,65.61,65.65,3035.0
2019-07-30 13:30:00,65.64,65.65,65.61,65.61,5211.0,65.64,65.65,65.61,65.61,5211.0
2019-07-30 13:35:00,65.6,65.69,65.59,65.67,3437.0,65.6,65.69,65.59,65.67,3437.0
2019-07-30 13:40:00,65.66,65.68,65.64,65.64,3421.0,65.66,65.68,65.64,65.64,3421.0
2019-07-30 13:45:00,65.65,65.68,65.61,65.62,4616.0,65.65,65.68,65.61,65.62,4616.0
2019-07-30 13:50:00,65.63,65.69,65.61,65.67,4183.0,65.63,65.69,65.61,65.67,4183.0
2019-07-30 13:55:00,65.68,65.68,65.62,65.67,8404.0,65.68,65.68,65.62,65.67,8404.0
2019-07-30 14:00:00,65.67,65.74,65.6,65.71,6079.0,65.67,65.74,65.6,65.71,6079.0
2019-07-30 14:05:00,65.69,65.85,65.65,65.85,25520.0,65.69,65.85,65.65,65.85,25520.0
2019-07-30 14:10:00,65.85,66.0,65.85,65.94,9368.0,65.85,66.0,65.85,65.94,9368.0
2019-07-30 14:15:00,65.93,66.13,65.92,66.13,12364.0,65.93,66.13,65.92,66.13,12364.0
2019-07-30 14:20:00,66.09,66.17,66.08,66.09,7221.0,66.09,66.17,66.08,66.09,7221.0
2019-07-30 14:25:00,66.04,66.09,66.03,66.08,3747.0,66.04,66.09,66.03,66.08,3747.0
2019-07-30 14:30:00,66.08,66.11,66.06,66.08,7150.0,66.08,66.11,66.06,66.08,7150.0
2019-07-30 14:35:00,66.09,66.09,66.01,66.07,4009.0,66.09,66.09,66.01,66.07,4009.0
2019-07-30 14:40:00,66.08,66.13,66.06,66.08,5129.0,66.08,66.13,66.06,66.08,5129.0
2019-07-30 14:45:00,66.11,66.13,66.11,66.12,1700.0,66.11,66.13,66.11,66.12,1700.0
2019-07-30 14:50:00,66.11,66.13,66.1,66.12,2100.0,66.11,66.13,66.1,66.12,2100.0
2019-07-30 14:55:00,66.13,66.14,66.08,66.09,5400.0,66.13,66.14,66.08,66.09,5400.0
2019-07-30 15:00:00,66.08,66.1,66.05,66.09,3019.0,66.08,66.1,66.05,66.09,3019.0
2019-07-30 15:05:00,66.09,66.1,65.96,66.03,5187.0,66.09,66.1,65.96,66.03,5187.0
2019-07-30 15:10:00,66.02,66.08,66.01,66.07,3900.0,66.02,66.08,66.01,66.07,3900.0
2019-07-30 15:15:00,66.07,66.07,66.01,66.03,1840.0,66.07,66.07,66.01,66.03,1840.0
2019-07-30 15:20:00,66.03,66.04,65.95,65.99,3098.0,66.03,66.04,65.95,65.99,3098.0
2019-07-30 15:25:00,65.97,66.03,65.97,66.01,3993.0,65.97,66.03,65.97,66.01,3993.0
2019-07-30 15:30:00,66.01,66.09,66.0,66.06,7139.0,66.01,66.09,66.0,66.06,7139.0
2019-07-30 15:35:00,66.06,66.06,65.94,65.97,6435.0,66.06,66.06,65.94,65.97,6435.0
2019-07-30 15:40:00,65.98,66.03,65.95,66.01,4324.0,65.98,66.03,65.95,66.01,4324.0
2019-07-30 15:45:00,65.98,66.07,65.98,66.05,10725.0,65.98,66.07,65.98,66.05,10725.0
2019-07-30 15:50:00,66.06,66.08,66.01,66.06,13934.0,66.06,66.08,66.01,66.06,13934.0
2019-07-30 15:55:00,66.05,66.06,65.78,66.04,52570.0,66.05,66.06,65.78,66.04,52570.0
2019-07-31 09:30:00,66.67,66.8,66.43,66.78,25827.0,66.67,66.8,66.43,66.78,25827.0
2019-07-31 09:35:00,66.78,66.8,66.07,66.13,7994.0,66.78,66.8,66.07,66.13,7994.0
2019-07-31 09:40:00,66.18,66.58,66.16,66.44,8064.0,66.18,66.58,66.16,66.44,8064.0
2019-07-31 09:45:00,66.5,66.54,66.26,66.36,6227.0,66.5,66.54,66.26,66.36,6227.0
2019-07-31 09:50:00,66.28,66.47,66.22,66.44,3400.0,66.28,66.47,66.22,66.44,3400.0
2019-07-31 09:55:00,66.42,66.42,66.14,66.27,10093.0,66.42,66.42,66.14,66.27,10093.0
2019-07-31 10:00:00,66.27,66.27,66.07,66.12,8325.0,66.27,66.27,66.07,66.12,8325.0
2019-07-31 10:05:00,66.1,66.16,65.78,65.84,11898.0,66.1,66.16,65.78,65.84,11898.0
2019-07-31 10:10:00,65.92,66.04,65.73,65.79,13598.0,65.92,66.04,65.73,65.79,13598.0
2019-07-31 10:15:00,65.77,65.8,65.56,65.7,9114.0,65.77,65.8,65.56,65.7,9114.0
2019-07-31 10:20:00,65.71,65.75,65.58,65.73,13411.0,65.71,65.75,65.58,65.73,13411.0
2019-07-31 10:25:00,65.71,65.77,65.57,65.58,9390.0,65.71,65.77,65.57,65.58,9390.0
2019-07-31 10:30:00,65.61,65.72,65.55,65.64,12114.0,65.61,65.72,65.55,65.64,12114.0
2019-07-31 10:35:00,65.66,65.68,65.57,65.61,3200.0,65.66,65.68,65.57,65.61,3200.0
2019-07-31 10:40:00,65.63,65.72,65.59,65.71,5251.0,65.63,65.72,65.59,65.71,5251.0
2019-07-31 10:45:00,65.7,65.77,65.67,65.76,3662.0,65.7,65.77,65.67,65.76,3662.0
2019-07-31 10:50:00,65.74,65.77,65.67,65.72,5250.0,65.74,65.77,65.67,65.72,5250.0
2019-07-31 10:55:00,65.69,65.72,65.62,65.65,4020.0,65.69,65.72,65.62,65.65,4020.0
2019-07-31 11:00:00,65.64,65.64,65.49,65.49,16450.0,65.64,65.64,65.49,65.49,16450.0
2019-07-31 11:05:00,65.52,65.59,65.45,65.47,11816.0,65.52,65.59,65.45,65.47,11816.0
2019-07-31 11:10:00,65.47,65.56,65.43,65.43,7581.0,65.47,65.56,65.43,65.43,7581.0
2019-07-31 11:15:00,65.41,65.46,65.35,65.36,6048.0,65.41,65.46,65.35,65.36,6048.0
2019-07-31 11:20:00,65.34,65.46,65.3,65.45,6050.0,65.34,65.46,65.3,65.45,6050.0
2019-07-31 11:25:00,65.43,65.48,65.4,65.47,4400.0,65.43,65.48,65.4,65.47,4400.0
2019-07-31 11:30:00,65.47,65.77,65.47,65.69,8359.0,65.47,65.77,65.47,65.69,8359.0
2019-07-31 11:35:00,65.72,65.81,65.69,65.75,6840.0,65.72,65.81,65.69,65.75,6840.0
2019-07-31 11:40:00,65.77,65.79,65.73,65.78,3150.0,65.77,65.79,65.73,65.78,3150.0
2019-07-31 11:45:00,65.77,65.9,65.77,65.9,8565.0,65.77,65.9,65.77,65.9,8565.0
2019-07-31 11:50:00,65.9,65.91,65.8,65.81,4378.0,65.9,65.91,65.8,65.81,4378.0
2019-07-31 11:55:00,65.8,65.81,65.7,65.77,10111.0,65.8,65.81,65.7,65.77,10111.0
2019-07-31 12:00:00,65.76,65.84,65.76,65.79,7398.0,65.76,65.84,65.76,65.79,7398.0
2019-07-31 12:05:00,65.8,65.8,65.7,65.72,6532.0,65.8,65.8,65.7,65.72,6532.0
2019-07-31 12:10:00,65.73,65.77,65.66,65.66,2805.0,65.73,65.77,65.66,65.66,2805.0
2019-07-31 12:15:00,65.68,65.72,65.46,65.46,6231.0,65.68,65.72,65.46,65.46,6231.0
2019-07-31 12:20:00,65.42,65.51,65.4,65.5,5500.0,65.42,65.51,65.4,65.5,5500.0
2019-07-31 12:25:00,65.52,65.53,65.46,65.48,2200.0,65.52,65.53,65.46,65.48,2200.0
2019-07-31 12:30:00,65.5,65.52,65.45,65.47,2950.0,65.5,65.52,65.45,65.47,2950.0
2019-07-31 12:35:00,65.48,65.56,65.48,65.55,2867.0,65.48,65.56,65.48,65.55,2867.0
2019-07-31 12:40:00,65.56,65.58,65.53,65.53,3643.0,65.56,65.58,65.53,65.53,3643.0
2019-07-31 12:45:00,65.53,65.59,65.49,65.49,3000.0,65.53,65.59,65.49,65.49,3000.0
2019-07-31 12:50:00,65.5,65.6,65.5,65.6,2850.0,65.5,65.6,65.5,65.6,2850.0
2019-07-31 12:55:00,65.6,65.6,65.54,65.59,4029.0,65.6,65.6,65.54,65.59,4029.0
2019-07-31 13:00:00,65.64,65.66,65.47,65.54,9306.0,65.64,65.66,65.47,65.54,9306.0
2019-07-31 13:05:00,65.53,65.57,65.51,65.56,2467.0,65.53,65.57,65.51,65.56,2467.0
2019-07-31 13:10:00,65.55,65.65,65.54,65.6,2800.0,65.55,65.65,65.54,65.6,2800.0
2019-07-31 13:15:00,65.61,65.64,65.6,65.62,2009.0,65.61,65.64,65.6,65.62,2009.0
2019-07-31 13:20:00,65.61,65.65,65.6,65.62,2551.0,65.61,65.65,65.6,65.62,2551.0
2019-07-31 13:25:00,65.6,65.6,65.56,65.58,2780.0,65.6,65.6,65.56,65.58,2780.0
2019-07-31 13:30:00,65.58,65.63,65.57,65.57,3900.0,65.58,65.63,65.57,65.57,3900.0
2019-07-31 13:35:00,65.55,65.58,65.51,65.51,2956.0,65.55,65.58,65.51,65.51,2956.0
2019-07-31 13:40:00,65.54,65.58,65.51,65.57,2496.0,65.54,65.58,65.51,65.57,2496.0
2019-07-31 13:45:00,65.57,65.66,65.56,65.63,4352.0,65.57,65.66,65.56,65.63,4352.0
2019-07-31 13:50:00,65.63,65.63,65.46,65.46,5828.0,65.63,65.63,65.46,65.46,5828.0
2019-07-31 13:55:00,65.47,65.57,65.46,65.56,5321.0,65.47,65.57,65.46,65.56,5321.0
2019-07-31 14:00:00,65.55,65.6,65.28,65.32,27857.0,65.55,65.6,65.28,65.32,27857.0
2019-07-31 14:05:00,65.4,65.59,65.31,65.53,5300.0,65.4,65.59,65.31,65.53,5300.0
2019-07-31 14:10:00,65.5,65.5,65.39,65.4,6000.0,65.5,65.5,65.39,65.4,6000.0
2019-07-31 14:15:00,65.41,65.41,65.25,65.34,11619.0,65.41,65.41,65.25,65.34,11619.0
2019-07-31 14:20:00,65.33,65.39,65.29,65.3,6573.0,65.33,65.39,65.29,65.3,6573.0
2019-07-31 14:25:00,65.32,65.45,65.32,65.42,6200.0,65.32,65.45,65.32,65.42,6200.0
2019-07-31 14:30:00,65.42,65.5,65.41,65.49,8870.0,65.42,65.5,65.41,65.49,8870.0
2019-07-31 14:35:00,65.53,65.59,65.13,65.19,16257.0,65.53,65.59,65.13,65.19,16257.0
2019-07-31 14:40:00,65.09,65.2,64.95,64.96,13648.0,65.09,65.2,64.95,64.96,13648.0
2019-07-31 14:45:00,64.97,64.97,64.69,64.71,6549.0,64.97,64.97,64.69,64.71,6549.0
2019-07-31 14:50:00,64.66,64.67,64.09,64.34,22638.0,64.66,64.67,64.09,64.34,22638.0
2019-07-31 14:55:00,64.41,64.8,64.38,64.77,11735.0,64.41,64.8,64.38,64.77,11735.0
2019-07-31 15:00:00,64.83,65.12,64.76,64.92,13936.0,64.83,65.12,64.76,64.92,13936.0
2019-07-31 15:05:00,64.93,65.07,64.88,65.0,14492.0,64.93,65.07,64.88,65.0,14492.0
2019-07-31 15:10:00,65.0,65.0,64.83,64.94,7751.0,65.0,65.0,64.83,64.94,7751.0
2019-07-31 15:15:00,65.0,65.16,64.89,65.14,12476.0,65.0,65.16,64.89,65.14,12476.0
2019-07-31 15:20:00,65.11,65.21,65.11,65.12,5609.0,65.11,65.21,65.11,65.12,5609.0
2019-07-31 15:25:00,65.15,65.26,65.09,65.09,18236.0,65.15,65.26,65.09,65.09,18236.0
2019-07-31 15:30:00,65.04,65.08,65.0,65.04,15894.0,65.04,65.08,65.0,65.04,15894.0
2019-07-31 15:35:00,65.03,65.06,64.99,65.0,8453.0,65.03,65.06,64.99,65.0,8453.0
2019-07-31 15:40:00,65.04,65.05,64.84,64.88,12333.0,65.04,65.05,64.84,64.88,12333.0
2019-07-31 15:45:00,64.93,64.93,64.79,64.83,16009.0,64.93,64.93,64.79,64.83,16009.0
2019-07-31 15:50:00,64.82,64.86,64.77,64.78,23353.0,64.82,64.86,64.77,64.78,23353.0
2019-07-31 15:55:00,64.78,64.79,64.47,64.47,92758.0,64.78,64.79,64.47,64.47,92758.0
2019-08-01 09:30:00,65.52,66.0,65.52,65.92,97253.0,65.52,66.0,65.52,65.92,97253.0
2019-08-01 09:35:00,65.87,66.11,65.58,66.1,57333.0,65.87,66.11,65.58,66.1,57333.0
2019-08-01 09:40:00,66.01,66.16,65.75,65.9,37440.0,66.01,66.16,65.75,65.9,37440.0
2019-08-01 09:45:00,65.99,66.71,65.92,66.71,48806.0,65.99,66.71,65.92,66.71,48806.0
2019-08-01 09:50:00,66.63,66.82,66.54,66.75,25928.0,66.63,66.82,66.54,66.75,25928.0
2019-08-01 09:55:00,66.81,67.29,66.71,67.01,36982.0,66.81,67.29,66.71,67.01,36982.0
2019-08-01 10:00:00,67.03,67.32,67.01,67.13,82444.0,67.03,67.32,67.01,67.13,82444.0
2019-08-01 10:05:00,67.07,67.25,66.77,67.23,35868.0,67.07,67.25,66.77,67.23,35868.0
2019-08-01 10:10:00,67.24,67.94,67.23,67.77,51311.0,67.24,67.94,67.23,67.77,51311.0
2019-08-01 10:15:00,67.74,67.92,67.67,67.73,55206.0,67.74,67.92,67.67,67.73,55206.0
2019-08-01 10:20:00,67.73,67.99,67.55,67.88,31128.0,67.73,67.99,67.55,67.88,31128.0
2019-08-01 10:25:00,67.87,68.48,67.86,68.43,89500.0,67.87,68.48,67.86,68.43,89500.0
2019-08-01 10:30:00,68.46,68.8,68.4,68.65,70639.0,68.46,68.8,68.4,68.65,70639.0
2019-08-01 10:35:00,68.64,68.86,68.62,68.79,68714.0,68.64,68.86,68.62,68.79,68714.0
2019-08-01 10:40:00,68.82,68.91,68.58,68.91,52377.0,68.82,68.91,68.58,68.91,52377.0
2019-08-01 10:45:00,68.91,68.93,68.74,68.87,31589.0,68.91,68.93,68.74,68.87,31589.0
2019-08-01 10:50:00,68.87,68.93,68.35,68.48,81502.0,68.87,68.93,68.35,68.48,81502.0
2019-08-01 10:55:00,68.51,68.58,68.34,68.52,45633.0,68.51,68.58,68.34,68.52,45633.0
2019-08-01 11:00:00,68.54,69.0,68.54,68.65,58700.0,68.54,69.0,68.54,68.65,58700.0
2019-08-01 11:05:00,68.65,68.73,68.46,68.66,26932.0,68.65,68.73,68.46,68.66,26932.0
2019-08-01 11:10:00,68.64,68.69,68.57,68.62,37883.0,68.64,68.69,68.57,68.62,37883.0
2019-08-01 11:15:00,68.62,68.77,68.52,68.58,35946.0,68.62,68.77,68.52,68.58,35946.0
2019-08-01 11:20:00,68.55,68.56,68.46,68.48,78052.0,68.55,68.56,68.46,68.48,78052.0
2019-08-01 11:25:00,68.47,68.97,68.46,68.93,20999.0,68.47,68.97,68.46,68.93,20999.0
2019-08-01 11:30:00,68.92,69.0,68.81,68.9,16677.0,68.92,69.0,68.81,68.9,16677.0
2019-08-01 11:35:00,68.9,69.16,68.86,68.86,60452.0,68.9,69.16,68.86,68.86,60452.0
2019-08-01 11:40:00,68.85,69.15,68.84,68.99,40311.0,68.85,69.15,68.84,68.99,40311.0
2019-08-01 11:45:00,68.99,69.08,68.86,69.06,35893.0,68.99,69.08,68.86,69.06,35893.0
2019-08-01 11:50:00,69.04,69.04,68.95,69.03,20237.0,69.04,69.04,68.95,69.03,20237.0
2019-08-01 11:55:00,69.0,69.03,68.81,68.87,68694.0,69.0,69.03,68.81,68.87,68694.0
2019-08-01 12:00:00,68.87,68.97,68.6,68.6,38741.0,68.87,68.97,68.6,68.6,38741.0
2019-08-01 12:05:00,68.65,68.92,68.6,68.86,29883.0,68.65,68.92,68.6,68.86,29883.0
2019-08-01 12:10:00,68.86,69.24,68.86,69.18,33407.0,68.86,69.24,68.86,69.18,33407.0
2019-08-01 12:15:00,69.16,69.23,69.07,69.08,26660.0,69.16,69.23,69.07,69.08,26660.0
2019-08-01 12:20:00,69.07,69.07,68.81,68.83,14124.0,69.07,69.07,68.81,68.83,14124.0
2019-08-01 12:25:00,68.83,68.99,68.75,68.81,51580.0,68.83,68.99,68.75,68.81,51580.0
2019-08-01 12:30:00,68.8,68.91,68.79,68.81,36299.0,68.8,68.91,68.79,68.81,36299.0
2019-08-01 12:35:00,68.78,68.84,68.53,68.57,53423.0,68.78,68.84,68.53,68.57,53423.0
2019-08-01 12:40:00,68.55,68.71,68.5,68.51,79794.0,68.55,68.71,68.5,68.51,79794.0
2019-08-01 12:45:00,68.51,68.64,68.5,68.58,46833.0,68.51,68.64,68.5,68.58,46833.0
2019-08-01 12:50:00,68.57,68.59,68.44,68.44,111629.0,68.57,68.59,68.44,68.44,111629.0
2019-08-01 12:55:00,68.46,68.51,68.33,68.33,76250.0,68.46,68.51,68.33,68.33,76250.0
2019-08-01 13:00:00,68.31,68.4,68.28,68.31,70955.0,68.31,68.4,68.28,68.31,70955.0
2019-08-01 13:05:00,68.31,68.33,68.05,68.07,25155.0,68.31,68.33,68.05,68.07,25155.0
2019-08-01 13:10:00,68.06,68.07,67.82,67.83,82569.0,68.06,68.07,67.82,67.83,82569.0
2019-08-01 13:15:00,67.83,67.91,67.66,67.67,13211.0,67.83,67.91,67.66,67.67,13211.0
2019-08-01 13:20:00,67.66,67.75,67.58,67.72,29144.0,67.66,67.75,67.58,67.72,29144.0
2019-08-01 13:25:00,67.69,67.96,67.36,67.41,49638.0,67.69,67.96,67.36,67.41,49638.0
2019-08-01 13:30:00,67.47,67.64,67.09,67.11,31434.0,67.47,67.64,67.09,67.11,31434.0
2019-08-01 13:35:00,67.08,67.11,66.7,66.76,27163.0,67.08,67.11,66.7,66.76,27163.0
2019-08-01 13:40:00,66.7,66.81,66.56,66.72,44489.0,66.7,66.81,66.56,66.72,44489.0
2019-08-01 13:45:00,66.65,67.03,66.65,67.0,26219.0,66.65,67.03,66.65,67.0,26219.0
2019-08-01 13:50:00,66.95,67.1,66.28,66.5,44367.0,66.95,67.1,66.28,66.5,44367.0
2019-08-01 13:55:00,66.5,67.02,66.46,66.96,32397.0,66.5,67.02,66.46,66.96,32397.0
2019-08-01 14:00:00,66.86,67.15,66.79,66.79,27402.0,66.86,67.15,66.79,66.79,27402.0
2019-08-01 14:05:00,66.8,66.89,66.4,66.41,16070.0,66.8,66.89,66.4,66.41,16070.0
2019-08-01 14:10:00,66.4,66.54,66.1,66.53,23578.0,66.4,66.54,66.1,66.53,23578.0
2019-08-01 14:15:00,66.54,66.6,66.12,66.13,27433.0,66.54,66.6,66.12,66.13,27433.0
2019-08-01 14:20:00,66.15,66.16,65.87,66.1,21970.0,66.15,66.16,65.87,66.1,21970.0
2019-08-01 14:25:00,66.07,66.23,66.02,66.11,28958.0,66.07,66.23,66.02,66.11,28958.0
2019-08-01 14:30:00,66.13,66.21,66.03,66.19,11770.0,66.13,66.21,66.03,66.19,11770.0
2019-08-01 14:35:00,66.14,66.63,66.14,66.63,15910.0,66.14,66.63,66.14,66.63,15910.0
2019-08-01 14:40:00,66.61,66.92,66.36,66.44,41898.0,66.61,66.92,66.36,66.44,41898.0
2019-08-01 14:45:00,66.41,67.27,66.32,67.22,28592.0,66.41,67.27,66.32,67.22,28592.0
2019-08-01 14:50:00,67.22,67.41,67.17,67.17,27843.0,67.22,67.41,67.17,67.17,27843.0
2019-08-01 14:55:00,67.13,67.24,66.95,67.2,25097.0,67.13,67.24,66.95,67.2,25097.0
2019-08-01 15:00:00,67.2,67.2,66.75,66.94,19603.0,67.2,67.2,66.75,66.94,19603.0
2019-08-01 15:05:00,66.97,67.05,66.69,66.71,19270.0,66.97,67.05,66.69,66.71,19270.0
2019-08-01 15:10:00,66.74,66.84,66.68,66.73,17659.0,66.74,66.84,66.68,66.73,17659.0
2019-08-01 15:15:00,66.73,67.07,66.73,66.83,55294.0,66.73,67.07,66.73,66.83,55294.0
2019-08-01 15:20:00,66.84,66.98,66.77,66.97,14574.0,66.84,66.98,66.77,66.97,14574.0
2019-08-01 15:25:00,66.97,67.1,66.86,66.89,25949.0,66.97,67.1,66.86,66.89,25949.0
2019-08-01 15:30:00,66.93,66.97,66.72,66.73,25765.0,66.93,66.97,66.72,66.73,25765.0
2019-08-01 15:35:00,66.73,66.88,66.62,66.86,26507.0,66.73,66.88,66.62,66.86,26507.0
2019-08-01 15:40:00,66.87,66.98,66.74,66.97,38301.0,66.87,66.98,66.74,66.97,38301.0
2019-08-01 15:45:00,66.97,66.98,66.73,66.75,48009.0,66.97,66.98,66.73,66.75,48009.0
2019-08-01 15:50:00,66.74,66.74,66.47,66.66,63983.0,66.74,66.74,66.47,66.66,63983.0
2019-08-01 15:55:00,66.67,66.96,66.67,66.78,141315.0,66.67,66.96,66.67,66.78,141315.0
2019-08-02 09:30:00,67.25,67.5,65.51,65.86,122995.0,67.25,67.5,65.51,65.86,122995.0
2019-08-02 09:35:00,65.86,67.0,65.57,66.79,46049.0,65.86,67.0,65.57,66.79,46049.0
2019-08-02 09:40:00,66.6,67.0,65.8,66.55,33994.0,66.6,67.0,65.8,66.55,33994.0
2019-08-02 09:45:00,66.49,66.98,66.49,66.78,25352.0,66.49,66.98,66.49,66.78,25352.0
2019-08-02 09:50:00,66.78,67.19,66.39,66.56,33394.0,66.78,67.19,66.39,66.56,33394.0
2019-08-02 09:55:00,66.69,66.75,66.06,66.32,52871.0,66.69,66.75,66.06,66.32,52871.0
2019-08-02 10:00:00,66.3,66.45,65.92,66.23,47329.0,66.3,66.45,65.92,66.23,47329.0
2019-08-02 10:05:00,66.24,66.34,65.91,65.92,51984.0,66.24,66.34,65.91,65.92,51984.0
2019-08-02 10:10:00,65.94,65.95,65.04,65.14,81404.0,65.94,65.95,65.04,65.14,81404.0
2019-08-02 10:15:00,65.12,65.32,64.57,65.11,54644.0,65.12,65.32,64.57,65.11,54644.0
2019-08-02 10:20:00,65.07,65.95,65.03,65.5,33651.0,65.07,65.95,65.03,65.5,33651.0
2019-08-02 10:25:00,65.53,65.8,65.25,65.58,39930.0,65.53,65.8,65.25,65.58,39930.0
2019-08-02 10:30:00,65.59,65.85,65.29,65.85,57203.0,65.59,65.85,65.29,65.85,57203.0
2019-08-02 10:35:00,65.82,66.07,65.64,65.76,12022.0,65.82,66.07,65.64,65.76,12022.0
2019-08-02 10:40:00,65.76,65.88,65.48,65.88,7146.0,65.76,65.88,65.48,65.88,7146.0
2019-08-02 10:45:00,65.79,65.97,65.66,65.75,7950.0,65.79,65.97,65.66,65.75,7950.0
2019-08-02 10:50:00,65.76,66.04,65.69,65.96,15854.0,65.76,66.04,65.69,65.96,15854.0
2019-08-02 10:55:00,65.99,66.04,65.85,65.87,11097.0,65.99,66.04,65.85,65.87,11097.0
2019-08-02 11:00:00,65.95,66.03,65.66,65.66,20060.0,65.95,66.03,65.66,65.66,20060.0
2019-08-02 11:05:00,65.68,66.06,65.68,65.91,13482.0,65.68,66.06,65.68,65.91,13482.0
2019-08-02 11:10:00,65.87,66.05,65.77,65.96,8900.0,65.87,66.05,65.77,65.96,8900.0
2019-08-02 11:15:00,65.97,66.05,65.93,65.95,5769.0,65.97,66.05,65.93,65.95,5769.0
2019-08-02 11:20:00,65.94,66.06,65.83,65.86,19199.0,65.94,66.06,65.83,65.86,19199.0
2019-08-02 11:25:00,65.85,66.0,65.83,65.86,5575.0,65.85,66.0,65.83,65.86,5575.0
2019-08-02 11:30:00,65.88,66.29,65.88,66.29,21262.0,65.88,66.29,65.88,66.29,21262.0
2019-08-02 11:35:00,66.29,66.5,66.2,66.48,11406.0,66.29,66.5,66.2,66.48,11406.0
2019-08-02 11:40:00,66.51,66.56,66.32,66.4,12033.0,66.51,66.56,66.32,66.4,12033.0
2019-08-02 11:45:00,66.38,66.48,66.25,66.48,11777.0,66.38,66.48,66.25,66.48,11777.0
2019-08-02 11:50:00,66.44,66.92,66.42,66.92,17221.0,66.44,66.92,66.42,66.92,17221.0
2019-08-02 11:55:00,66.91,67.05,66.71,66.77,11024.0,66.91,67.05,66.71,66.77,11024.0
2019-08-02 12:00:00,66.78,66.89,66.67,66.72,7077.0,66.78,66.89,66.67,66.72,7077.0
2019-08-02 12:05:00,66.67,66.7,66.37,66.5,32500.0,66.67,66.7,66.37,66.5,32500.0
2019-08-02 12:10:00,66.51,66.69,66.4,66.4,33321.0,66.51,66.69,66.4,66.4,33321.0
2019-08-02 12:15:00,66.4,66.46,66.27,66.45,8065.0,66.4,66.46,66.27,66.45,8065.0
2019-08-02 12:20:00,66.48,66.86,66.47,66.86,9006.0,66.48,66.86,66.47,66.86,9006.0
2019-08-02 12:25:00,66.94,66.96,66.78,66.89,34599.0,66.94,66.96,66.78,66.89,34599.0
2019-08-02 12:30:00,66.9,66.95,66.79,66.95,5262.0,66.9,66.95,66.79,66.95,5262.0
2019-08-02 12:35:00,66.9,67.06,66.86,67.03,7053.0,66.9,67.06,66.86,67.03,7053.0
2019-08-02 12:40:00,66.97,66.97,66.76,66.76,7930.0,66.97,66.97,66.76,66.76,7930.0
2019-08-02 12:45:00,66.73,66.84,66.55,66.84,11723.0,66.73,66.84,66.55,66.84,11723.0
2019-08-02 12:50:00,66.84,66.9,66.81,66.86,4100.0,66.84,66.9,66.81,66.86,4100.0
2019-08-02 12:55:00,66.86,66.91,66.73,66.88,5906.0,66.86,66.91,66.73,66.88,5906.0
2019-08-02 13:00:00,66.91,66.91,66.81,66.81,8430.0,66.91,66.91,66.81,66.81,8430.0
2019-08-02 13:05:00,66.71,66.72,66.58,66.66,3242.0,66.71,66.72,66.58,66.66,3242.0
2019-08-02 13:10:00,66.68,66.69,66.55,66.65,5823.0,66.68,66.69,66.55,66.65,5823.0
2019-08-02 13:15:00,66.66,66.79,66.66,66.71,4300.0,66.66,66.79,66.66,66.71,4300.0
2019-08-02 13:20:00,66.74,66.81,66.72,66.77,5549.0,66.74,66.81,66.72,66.77,5549.0
2019-08-02 13:25:00,66.76,66.95,66.76,66.9,6350.0,66.76,66.95,66.76,66.9,6350.0
2019-08-02 13:30:00,66.91,66.92,66.81,66.84,5850.0,66.91,66.92,66.81,66.84,5850.0
2019-08-02 13:35:00,66.86,66.94,66.68,66.77,6769.0,66.86,66.94,66.68,66.77,6769.0
2019-08-02 13:40:00,66.8,66.86,66.76,66.85,4752.0,66.8,66.86,66.76,66.85,4752.0
2019-08-02 13:45:00,66.82,66.87,66.75,66.75,5050.0,66.82,66.87,66.75,66.75,5050.0
2019-08-02 13:50:00,66.76,66.76,66.66,66.75,5100.0,66.76,66.76,66.66,66.75,5100.0
2019-08-02 13:55:00,66.73,66.75,66.66,66.7,5783.0,66.73,66.75,66.66,66.7,5783.0
2019-08-02 14:00:00,66.68,66.69,66.54,66.59,8388.0,66.68,66.69,66.54,66.59,8388.0
2019-08-02 14:05:00,66.62,66.74,66.56,66.56,5315.0,66.62,66.74,66.56,66.56,5315.0
2019-08-02 14:10:00,66.56,66.59,66.52,66.57,8094.0,66.56,66.59,66.52,66.57,8094.0
2019-08-02 14:15:00,66.57,66.62,66.48,66.6,12026.0,66.57,66.62,66.48,66.6,12026.0
2019-08-02 14:20:00,66.61,66.75,66.61,66.71,10663.0,66.61,66.75,66.61,66.71,10663.0
2019-08-02 14:25:00,66.72,66.81,66.61,66.75,13768.0,66.72,66.81,66.61,66.75,13768.0
2019-08-02 14:30:00,66.77,66.81,66.7,66.71,15110.0,66.77,66.81,66.7,66.71,15110.0
2019-08-02 14:35:00,66.74,66.93,66.73,66.93,14063.0,66.74,66.93,66.73,66.93,14063.0
2019-08-02 14:40:00,66.9,66.95,66.79,66.92,6168.0,66.9,66.95,66.79,66.92,6168.0
2019-08-02 14:45:00,66.93,66.98,66.7,66.72,27085.0,66.93,66.98,66.7,66.72,27085.0
2019-08-02 14:50:00,66.7,66.73,66.48,66.48,16364.0,66.7,66.73,66.48,66.48,16364.0
2019-08-02 14:55:00,66.45,66.51,66.41,66.49,6903.0,66.45,66.51,66.41,66.49,6903.0
2019-08-02 15:00:00,66.5,66.54,66.4,66.5,13296.0,66.5,66.54,66.4,66.5,13296.0
2019-08-02 15:05:00,66.5,66.52,66.41,66.48,11470.0,66.5,66.52,66.41,66.48,11470.0
2019-08-02 15:10:00,66.47,66.47,66.35,66.35,10173.0,66.47,66.47,66.35,66.35,10173.0
2019-08-02 15:15:00,66.32,66.44,66.29,66.33,7702.0,66.32,66.44,66.29,66.33,7702.0
2019-08-02 15:20:00,66.33,66.65,66.32,66.65,29225.0,66.33,66.65,66.32,66.65,29225.0
2019-08-02 15:25:00,66.65,66.74,66.63,66.65,22209.0,66.65,66.74,66.63,66.65,22209.0
2019-08-02 15:30:00,66.67,66.69,66.45,66.53,30853.0,66.67,66.69,66.45,66.53,30853.0
2019-08-02 15:35:00,66.52,66.79,66.51,66.64,46347.0,66.52,66.79,66.51,66.64,46347.0
2019-08-02 15:40:00,66.64,66.71,66.49,66.56,30406.0,66.64,66.71,66.49,66.56,30406.0
2019-08-02 15:45:00,66.55,66.68,66.53,66.65,50113.0,66.55,66.68,66.53,66.65,50113.0
2019-08-02 15:50:00,66.63,66.69,66.5,66.56,59780.0,66.63,66.69,66.5,66.56,59780.0
2019-08-02 15:55:00,66.56,66.77,66.56,66.62,74214.0,66.56,66.77,66.56,66.62,74214.0
2019-08-05 09:30:00,64.48,64.75,62.55,63.64,90152.0,64.48,64.75,62.55,63.64,90152.0
2019-08-05 09:35:00,63.7,63.87,63.4,63.4,26206.0,63.7,63.87,63.4,63.4,26206.0
2019-08-05 09:40:00,63.39,63.41,62.18,62.46,51994.0,63.39,63.41,62.18,62.46,51994.0
2019-08-05 09:45:00,62.56,62.58,62.03,62.13,26761.0,62.56,62.58,62.03,62.13,26761.0
2019-08-05 09:50:00,62.11,62.89,61.63,62.87,57518.0,62.11,62.89,61.63,62.87,57518.0
2019-08-05 09:55:00,62.8,62.89,61.92,62.0,21898.0,62.8,62.89,61.92,62.0,21898.0
2019-08-05 10:00:00,62.0,62.31,61.77,61.89,20113.0,62.0,62.31,61.77,61.89,20113.0
2019-08-05 10:05:00,61.82,61.88,61.4,61.74,59846.0,61.82,61.88,61.4,61.74,59846.0
2019-08-05 10:10:00,61.78,61.89,61.14,61.25,40750.0,61.78,61.89,61.14,61.25,40750.0
2019-08-05 10:15:00,61.21,61.4,60.68,60.76,55727.0,61.21,61.4,60.68,60.76,55727.0
2019-08-05 10:20:00,60.76,60.91,60.46,60.52,23167.0,60.76,60.91,60.46,60.52,23167.0
2019-08-05 10:25:00,60.42,60.56,60.35,60.55,25787.0,60.42,60.56,60.35,60.55,25787.0
2019-08-05 10:30:00,60.5,60.8,60.47,60.64,22754.0,60.5,60.8,60.47,60.64,22754.0
2019-08-05 10:35:00,60.62,60.62,60.29,60.3,31781.0,60.62,60.62,60.29,60.3,31781.0
2019-08-05 10:40:00,60.26,60.38,59.91,59.96,32887.0,60.26,60.38,59.91,59.96,32887.0
2019-08-05 10:45:00,59.93,60.17,59.7,59.7,26269.0,59.93,60.17,59.7,59.7,26269.0
2019-08-05 10:50:00,59.67,60.18,59.66,59.88,27139.0,59.67,60.18,59.66,59.88,27139.0
2019-08-05 10:55:00,59.86,60.7,59.71,60.69,50726.0,59.86,60.7,59.71,60.69,50726.0
2019-08-05 11:00:00,60.69,60.69,60.3,60.49,37503.0,60.69,60.69,60.3,60.49,37503.0
2019-08-05 11:05:00,60.43,61.39,60.43,61.26,62781.0,60.43,61.39,60.43,61.26,62781.0
2019-08-05 11:10:00,61.29,61.64,61.26,61.31,42086.0,61.29,61.64,61.26,61.31,42086.0
2019-08-05 11:15:00,61.31,61.47,61.16,61.33,25384.0,61.31,61.47,61.16,61.33,25384.0
2019-08-05 11:20:00,61.3,61.49,61.3,61.42,35480.0,61.3,61.49,61.3,61.42,35480.0
2019-08-05 11:25:00,61.39,61.41,61.15,61.32,26798.0,61.39,61.41,61.15,61.32,26798.0
2019-08-05 11:30:00,61.31,61.32,61.15,61.29,31564.0,61.31,61.32,61.15,61.29,31564.0
2019-08-05 11:35:00,61.26,61.29,61.18,61.21,30069.0,61.26,61.29,61.18,61.21,30069.0
2019-08-05 11:40:00,61.23,61.41,61.21,61.34,22917.0,61.23,61.41,61.21,61.34,22917.0
2019-08-05 11:45:00,61.34,61.42,61.05,61.14,20450.0,61.34,61.42,61.05,61.14,20450.0
2019-08-05 11:50:00,61.1,61.24,61.05,61.22,11844.0,61.1,61.24,61.05,61.22,11844.0
2019-08-05 11:55:00,61.2,61.29,60.82,60.85,23981.0,61.2,61.29,60.82,60.85,23981.0
2019-08-05 12:00:00,60.85,60.86,60.72,60.72,11871.0,60.85,60.86,60.72,60.72,11871.0
2019-08-05 12:05:00,60.73,60.73,60.55,60.59,9597.0,60.73,60.73,60.55,60.59,9597.0
2019-08-05 12:10:00,60.53,60.63,60.38,60.63,14814.0,60.53,60.63,60.38,60.63,14814.0
2019-08-05 12:15:00,60.64,60.72,60.59,60.6,14300.0,60.64,60.72,60.59,60.6,14300.0
2019-08-05 12:20:00,60.59,60.86,60.58,60.83,21964.0,60.59,60.86,60.58,60.83,21964.0
2019-08-05 12:25:00,60.83,60.85,60.62,60.79,24721.0,60.83,60.85,60.62,60.79,24721.0
2019-08-05 12:30:00,60.83,61.08,60.79,61.03,17610.0,60.83,61.08,60.79,61.03,17610.0
2019-08-05 12:35:00,61.04,61.3,61.0,61.28,20514.0,61.04,61.3,61.0,61.28,20514.0
2019-08-05 12:40:00,61.3,61.31,60.94,60.98,20887.0,61.3,61.31,60.94,60.98,20887.0
2019-08-05 12:45:00,60.98,61.05,60.94,60.95,4420.0,60.98,61.05,60.94,60.95,4420.0
2019-08-05 12:50:00,60.95,61.25,60.94,61.19,10583.0,60.95,61.25,60.94,61.19,10583.0
2019-08-05 12:55:00,61.17,61.25,60.91,61.13,17150.0,61.17,61.25,60.91,61.13,17150.0
2019-08-05 13:00:00,61.14,61.33,61.12,61.31,10797.0,61.14,61.33,61.12,61.31,10797.0
2019-08-05 13:05:00,61.33,61.49,61.27,61.45,15447.0,61.33,61.49,61.27,61.45,15447.0
2019-08-05 13:10:00,61.46,61.47,61.34,61.35,9561.0,61.46,61.47,61.34,61.35,9561.0
2019-08-05 13:15:00,61.33,61.57,61.28,61.48,26417.0,61.33,61.57,61.28,61.48,26417.0
2019-08-05 13:20:00,61.48,61.57,61.39,61.57,10434.0,61.48,61.57,61.39,61.57,10434.0
2019-08-05 13:25:00,61.55,61.63,61.46,61.6,7172.0,61.55,61.63,61.46,61.6,7172.0
2019-08-05 13:30:00,61.57,61.63,61.52,61.63,16077.0,61.57,61.63,61.52,61.63,16077.0
2019-08-05 13:35:00,61.64,61.8,61.63,61.72,11425.0,61.64,61.8,61.63,61.72,11425.0
2019-08-05 13:40:00,61.73,61.77,61.27,61.28,14070.0,61.73,61.77,61.27,61.28,14070.0
2019-08-05 13:45:00,61.26,61.36,61.19,61.34,9777.0,61.26,61.36,61.19,61.34,9777.0
2019-08-05 13:50:00,61.34,61.35,61.22,61.25,8286.0,61.34,61.35,61.22,61.25,8286.0
2019-08-05 13:55:00,61.23,61.35,61.2,61.29,5489.0,61.23,61.35,61.2,61.29,5489.0
2019-08-05 14:00:00,61.27,61.36,61.24,61.3,6852.0,61.27,61.36,61.24,61.3,6852.0
2019-08-05 14:05:00,61.3,61.37,61.26,61.28,7871.0,61.3,61.37,61.26,61.28,7871.0
2019-08-05 14:10:00,61.28,61.46,61.27,61.43,7481.0,61.28,61.46,61.27,61.43,7481.0
2019-08-05 14:15:00,61.42,61.45,61.3,61.3,6772.0,61.42,61.45,61.3,61.3,6772.0
2019-08-05 14:20:00,61.3,61.33,61.16,61.24,17001.0,61.3,61.33,61.16,61.24,17001.0
2019-08-05 14:25:00,61.23,61.23,60.92,60.99,7815.0,61.23,61.23,60.92,60.99,7815.0
2019-08-05 14:30:00,61.03,61.03,60.88,61.03,6950.0,61.03,61.03,60.88,61.03,6950.0
2019-08-05 14:35:00,61.07,61.15,61.03,61.15,8088.0,61.07,61.15,61.03,61.15,8088.0
2019-08-05 14:40:00,61.15,61.21,61.07,61.09,12061.0,61.15,61.21,61.07,61.09,12061.0
2019-08-05 14:45:00,61.06,61.29,61.06,61.26,12851.0,61.06,61.29,61.06,61.26,12851.0
2019-08-05 14:50:00,61.28,61.32,61.24,61.3,6894.0,61.28,61.32,61.24,61.3,6894.0
2019-08-05 14:55:00,61.3,61.32,61.25,61.28,7408.0,61.3,61.32,61.25,61.28,7408.0
2019-08-05 15:00:00,61.3,61.33,61.18,61.18,14206.0,61.3,61.33,61.18,61.18,14206.0
2019-08-05 15:05:00,61.17,61.19,61.11,61.17,6828.0,61.17,61.19,61.11,61.17,6828.0
2019-08-05 15:10:00,61.19,61.5,61.19,61.49,15717.0,61.19,61.5,61.19,61.49,15717.0
2019-08-05 15:15:00,61.48,61.6,61.35,61.57,13262.0,61.48,61.6,61.35,61.57,13262.0
2019-08-05 15:20:00,61.58,61.75,61.55,61.56,16601.0,61.58,61.75,61.55,61.56,16601.0
2019-08-05 15:25:00,61.59,61.71,61.59,61.59,19478.0,61.59,61.71,61.59,61.59,19478.0
2019-08-05 15:30:00,61.54,61.85,61.47,61.81,20961.0,61.54,61.85,61.47,61.81,20961.0
2019-08-05 15:35:00,61.8,62.04,61.8,62.0,28302.0,61.8,62.04,61.8,62.0,28302.0
2019-08-05 15:40:00,62.03,62.11,61.88,62.07,42448.0,62.03,62.11,61.88,62.07,42448.0
2019-08-05 15:45:00,62.07,62.17,62.0,62.07,44186.0,62.07,62.17,62.0,62.07,44186.0
2019-08-05 15:50:00,62.08,62.1,61.61,61.61,53341.0,62.08,62.1,61.61,61.61,53341.0
2019-08-05 15:55:00,61.6,62.02,61.59,62.01,135151.0,61.6,62.02,61.59,62.01,135151.0
2019-08-06 09:30:00,62.68,63.26,62.53,63.1,21500.0,62.68,63.26,62.53,63.1,21500.0
2019-08-06 09:35:00,63.15,63.3,62.57,62.72,22682.0,63.15,63.3,62.57,62.72,22682.0
2019-08-06 09:40:00,62.56,62.65,62.29,62.37,5205.0,62.56,62.65,62.29,62.37,5205.0
2019-08-06 09:45:00,62.37,62.38,62.2,62.36,11574.0,62.37,62.38,62.2,62.36,11574.0
2019-08-06 09:50:00,62.33,62.36,62.24,62.25,4585.0,62.33,62.36,62.24,62.25,4585.0
2019-08-06 09:55:00,62.29,62.66,62.27,62.66,9130.0,62.29,62.66,62.27,62.66,9130.0
2019-08-06 10:00:00,62.69,63.08,62.55,62.9,14743.0,62.69,63.08,62.55,62.9,14743.0
2019-08-06 10:05:00,62.9,63.3,62.89,63.1,17330.0,62.9,63.3,62.89,63.1,17330.0
2019-08-06 10:10:00,63.1,63.16,62.94,62.94,19747.0,63.1,63.16,62.94,62.94,19747.0
2019-08-06 10:15:00,62.93,63.07,62.88,62.92,11532.0,62.93,63.07,62.88,62.92,11532.0
2019-08-06 10:20:00,62.9,63.05,62.88,62.89,10983.0,62.9,63.05,62.88,62.89,10983.0
2019-08-06 10:25:00,62.94,63.17,62.91,63.12,9728.0,62.94,63.17,62.91,63.12,9728.0
2019-08-06 10:30:00,63.1,63.18,63.05,63.16,4851.0,63.1,63.18,63.05,63.16,4851.0
2019-08-06 10:35:00,63.16,63.27,63.14,63.18,10946.0,63.16,63.27,63.14,63.18,10946.0
2019-08-06 10:40:00,63.17,63.22,62.97,62.98,5913.0,63.17,63.22,62.97,62.98,5913.0
2019-08-06 10:45:00,62.97,62.97,62.6,62.62,5057.0,62.97,62.97,62.6,62.62,5057.0
2019-08-06 10:50:00,62.68,62.8,62.58,62.8,7841.0,62.68,62.8,62.58,62.8,7841.0
2019-08-06 10:55:00,62.83,62.93,62.8,62.92,8471.0,62.83,62.93,62.8,62.92,8471.0
2019-08-06 11:00:00,62.92,62.92,62.78,62.84,11120.0,62.92,62.92,62.78,62.84,11120.0
2019-08-06 11:05:00,62.85,62.94,62.8,62.8,3300.0,62.85,62.94,62.8,62.8,3300.0
2019-08-06 11:10:00,62.85,62.85,62.51,62.55,8527.0,62.85,62.85,62.51,62.55,8527.0
2019-08-06 11:15:00,62.52,62.53,62.12,62.24,18549.0,62.52,62.53,62.12,62.24,18549.0
2019-08-06 11:20:00,62.26,62.58,62.2,62.56,13944.0,62.26,62.58,62.2,62.56,13944.0
2019-08-06 11:25:00,62.55,62.74,62.55,62.66,4944.0,62.55,62.74,62.55,62.66,4944.0
2019-08-06 11:30:00,62.62,62.66,62.44,62.45,8779.0,62.62,62.66,62.44,62.45,8779.0
2019-08-06 11:35:00,62.45,62.6,62.44,62.58,10080.0,62.45,62.6,62.44,62.58,10080.0
2019-08-06 11:40:00,62.61,62.7,62.59,62.64,3197.0,62.61,62.7,62.59,62.64,3197.0
2019-08-06 11:45:00,62.59,62.6,62.52,62.59,4287.0,62.59,62.6,62.52,62.59,4287.0
2019-08-06 11:50:00,62.65,62.65,62.39,62.42,9083.0,62.65,62.65,62.39,62.42,9083.0
2019-08-06 11:55:00,62.42,62.72,62.41,62.58,11571.0,62.42,62.72,62.41,62.58,11571.0
2019-08-06 12:00:00,62.58,62.64,62.35,62.42,7355.0,62.58,62.64,62.35,62.42,7355.0
2019-08-06 12:05:00,62.43,62.61,62.41,62.61,10323.0,62.43,62.61,62.41,62.61,10323.0
2019-08-06 12:10:00,62.62,62.69,62.37,62.55,11709.0,62.62,62.69,62.37,62.55,11709.0
2019-08-06 12:15:00,62.54,62.57,62.48,62.56,3327.0,62.54,62.57,62.48,62.56,3327.0
2019-08-06 12:20:00,62.56,62.73,62.56,62.69,7760.0,62.56,62.73,62.56,62.69,7760.0
2019-08-06 12:25:00,62.66,62.79,62.65,62.74,20233.0,62.66,62.79,62.65,62.74,20233.0
2019-08-06 12:30:00,62.73,62.73,62.47,62.51,14096.0,62.73,62.73,62.47,62.51,14096.0
2019-08-06 12:35:00,62.49,62.69,62.48,62.66,11380.0,62.49,62.69,62.48,62.66,11380.0
2019-08-06 12:40:00,62.66,62.66,62.58,62.6,3640.0,62.66,62.66,62.58,62.6,3640.0
2019-08-06 12:45:00,62.61,62.62,62.53,62.57,5181.0,62.61,62.62,62.53,62.57,5181.0
2019-08-06 12:50:00,62.56,62.61,62.43,62.47,4815.0,62.56,62.61,62.43,62.47,4815.0
2019-08-06 12:55:00,62.5,62.62,62.49,62.54,10828.0,62.5,62.62,62.49,62.54,10828.0
2019-08-06 13:00:00,62.52,62.57,62.51,62.57,2500.0,62.52,62.57,62.51,62.57,2500.0
2019-08-06 13:05:00,62.55,62.61,62.54,62.55,2674.0,62.55,62.61,62.54,62.55,2674.0
2019-08-06 13:10:00,62.57,62.58,62.54,62.55,11636.0,62.57,62.58,62.54,62.55,11636.0
2019-08-06 13:15:00,62.52,62.52,62.39,62.45,4357.0,62.52,62.52,62.39,62.45,4357.0
2019-08-06 13:20:00,62.46,62.63,62.46,62.6,14520.0,62.46,62.63,62.46,62.6,14520.0
2019-08-06 13:25:00,62.61,62.67,62.59,62.64,13011.0,62.61,62.67,62.59,62.64,13011.0
2019-08-06 13:30:00,62.64,62.69,62.63,62.69,3850.0,62.64,62.69,62.63,62.69,3850.0
2019-08-06 13:35:00,62.71,62.86,62.69,62.85,4523.0,62.71,62.86,62.69,62.85,4523.0
2019-08-06 13:40:00,62.84,62.87,62.79,62.8,26288.0,62.84,62.87,62.79,62.8,26288.0
2019-08-06 13:45:00,62.81,62.83,62.76,62.83,7916.0,62.81,62.83,62.76,62.83,7916.0
2019-08-06 13:50:00,62.82,62.83,62.62,62.66,16807.0,62.82,62.83,62.62,62.66,16807.0
2019-08-06 13:55:00,62.66,62.66,62.58,62.64,7427.0,62.66,62.66,62.58,62.64,7427.0
2019-08-06 14:00:00,62.64,62.65,62.56,62.61,7378.0,62.64,62.65,62.56,62.61,7378.0
2019-08-06 14:05:00,62.59,62.66,62.58,62.65,4862.0,62.59,62.66,62.58,62.65,4862.0
2019-08-06 14:10:00,62.68,62.75,62.68,62.69,4004.0,62.68,62.75,62.68,62.69,4004.0
2019-08-06 14:15:00,62.69,62.8,62.68,62.8,8885.0,62.69,62.8,62.68,62.8,8885.0
2019-08-06 14:20:00,62.79,62.81,62.73,62.74,4314.0,62.79,62.81,62.73,62.74,4314.0
2019-08-06 14:25:00,62.73,62.77,62.72,62.74,6294.0,62.73,62.77,62.72,62.74,6294.0
2019-08-06 14:30:00,62.72,62.81,62.68,62.8,7574.0,62.72,62.81,62.68,62.8,7574.0
2019-08-06 14:35:00,62.78,62.82,62.73,62.73,12203.0,62.78,62.82,62.73,62.73,12203.0
2019-08-06 14:40:00,62.72,62.77,62.72,62.77,7964.0,62.72,62.77,62.72,62.77,7964.0
2019-08-06 14:45:00,62.7,62.8,62.67,62.79,9479.0,62.7,62.8,62.67,62.79,9479.0
2019-08-06 14:50:00,62.81,62.81,62.71,62.72,9160.0,62.81,62.81,62.71,62.72,9160.0
2019-08-06 14:55:00,62.73,62.75,62.69,62.74,8022.0,62.73,62.75,62.69,62.74,8022.0
2019-08-06 15:00:00,62.75,62.75,62.63,62.67,7973.0,62.75,62.75,62.63,62.67,7973.0
2019-08-06 15:05:00,62.65,62.69,62.59,62.59,11178.0,62.65,62.69,62.59,62.59,11178.0
2019-08-06 15:10:00,62.57,62.7,62.55,62.67,13024.0,62.57,62.7,62.55,62.67,13024.0
2019-08-06 15:15:00,62.69,62.69,62.61,62.67,11254.0,62.69,62.69,62.61,62.67,11254.0
2019-08-06 15:20:00,62.68,62.69,62.63,62.66,6250.0,62.68,62.69,62.63,62.66,6250.0
2019-08-06 15:25:00,62.65,62.65,62.51,62.55,11606.0,62.65,62.65,62.51,62.55,11606.0
2019-08-06 15:30:00,62.53,62.63,62.52,62.57,16956.0,62.53,62.63,62.52,62.57,16956.0
2019-08-06 15:35:00,62.57,62.64,62.56,62.63,13200.0,62.57,62.64,62.56,62.63,13200.0
2019-08-06 15:40:00,62.63,62.66,62.55,62.55,18029.0,62.63,62.66,62.55,62.55,18029.0
2019-08-06 15:45:00,62.55,62.66,62.48,62.58,29401.0,62.55,62.66,62.48,62.58,29401.0
2019-08-06 15:50:00,62.58,62.64,62.47,62.51,26191.0,62.58,62.64,62.47,62.51,26191.0
2019-08-06 15:55:00,62.51,62.84,62.5,62.8,98135.0,62.51,62.84,62.5,62.8,98135.0
2019-08-07 09:30:00,62.46,62.62,62.25,62.39,20518.0,62.46,62.62,62.25,62.39,20518.0
2019-08-07 09:35:00,62.53,62.69,62.34,62.69,12115.0,62.53,62.69,62.34,62.69,12115.0
2019-08-07 09:40:00,62.75,62.87,62.49,62.5,7901.0,62.75,62.87,62.49,62.5,7901.0
2019-08-07 09:45:00,62.51,62.54,62.11,62.37,41767.0,62.51,62.54,62.11,62.37,41767.0
2019-08-07 09:50:00,62.25,62.38,62.15,62.23,10577.0,62.25,62.38,62.15,62.23,10577.0
2019-08-07 09:55:00,62.17,62.18,61.8,61.92,14516.0,62.17,62.18,61.8,61.92,14516.0
2019-08-07 10:00:00,62.01,62.07,61.8,62.05,19840.0,62.01,62.07,61.8,62.05,19840.0
2019-08-07 10:05:00,62.1,62.26,62.01,62.24,5150.0,62.1,62.26,62.01,62.24,5150.0
2019-08-07 10:10:00,62.24,62.42,62.24,62.29,16410.0,62.24,62.42,62.24,62.29,16410.0
2019-08-07 10:15:00,62.29,62.74,62.29,62.4,22532.0,62.29,62.74,62.29,62.4,22532.0
2019-08-07 10:20:00,62.42,62.53,62.38,62.51,4190.0,62.42,62.53,62.38,62.51,4190.0
2019-08-07 10:25:00,62.52,62.75,62.46,62.73,21072.0,62.52,62.75,62.46,62.73,21072.0
2019-08-07 10:30:00,62.73,63.29,62.58,63.17,65954.0,62.73,63.29,62.58,63.17,65954.0
2019-08-07 10:35:00,63.15,63.38,63.08,63.36,17155.0,63.15,63.38,63.08,63.36,17155.0
2019-08-07 10:40:00,63.38,63.38,63.03,63.03,21100.0,63.38,63.38,63.03,63.03,21100.0
2019-08-07 10:45:00,63.01,63.09,62.93,62.97,12796.0,63.01,63.09,62.93,62.97,12796.0
2019-08-07 10:50:00,62.97,63.46,62.97,63.46,11919.0,62.97,63.46,62.97,63.46,11919.0
2019-08-07 10:55:00,63.46,63.46,63.3,63.36,6386.0,63.46,63.46,63.3,63.36,6386.0
2019-08-07 11:00:00,63.36,63.36,62.93,62.95,20254.0,63.36,63.36,62.93,62.95,20254.0
2019-08-07 11:05:00,62.96,63.12,62.81,63.02,19207.0,62.96,63.12,62.81,63.02,19207.0
2019-08-07 11:10:00,63.0,63.08,62.87,62.97,11042.0,63.0,63.08,62.87,62.97,11042.0
2019-08-07 11:15:00,62.96,63.02,62.8,63.02,3937.0,62.96,63.02,62.8,63.02,3937.0
2019-08-07 11:20:00,62.98,63.05,62.86,63.0,5896.0,62.98,63.05,62.86,63.0,5896.0
2019-08-07 11:25:00,63.03,63.17,62.99,63.14,7161.0,63.03,63.17,62.99,63.14,7161.0
2019-08-07 11:30:00,63.12,63.29,63.04,63.26,13734.0,63.12,63.29,63.04,63.26,13734.0
2019-08-07 11:35:00,63.29,63.37,63.19,63.37,16756.0,63.29,63.37,63.19,63.37,16756.0
2019-08-07 11:40:00,63.34,63.38,63.21,63.24,4755.0,63.34,63.38,63.21,63.24,4755.0
2019-08-07 11:45:00,63.34,63.38,63.2,63.27,9727.0,63.34,63.38,63.2,63.27,9727.0
2019-08-07 11:50:00,63.3,63.37,63.28,63.36,3900.0,63.3,63.37,63.28,63.36,3900.0
2019-08-07 11:55:00,63.39,63.51,63.22,63.22,8110.0,63.39,63.51,63.22,63.22,8110.0
2019-08-07 12:00:00,63.24,63.3,63.19,63.23,4926.0,63.24,63.3,63.19,63.23,4926.0
2019-08-07 12:05:00,63.23,63.31,63.22,63.23,7752.0,63.23,63.31,63.22,63.23,7752.0
2019-08-07 12:10:00,63.21,63.31,63.09,63.31,5075.0,63.21,63.31,63.09,63.31,5075.0
2019-08-07 12:15:00,63.35,63.38,63.29,63.32,3696.0,63.35,63.38,63.29,63.32,3696.0
2019-08-07 12:20:00,63.3,63.34,63.24,63.3,3830.0,63.3,63.34,63.24,63.3,3830.0
2019-08-07 12:25:00,63.33,63.42,63.28,63.36,4687.0,63.33,63.42,63.28,63.36,4687.0
2019-08-07 12:30:00,63.36,63.51,63.29,63.42,8058.0,63.36,63.51,63.29,63.42,8058.0
2019-08-07 12:35:00,63.42,63.48,63.38,63.44,7499.0,63.42,63.48,63.38,63.44,7499.0
2019-08-07 12:40:00,63.47,63.6,63.43,63.54,6688.0,63.47,63.6,63.43,63.54,6688.0
2019-08-07 12:45:00,63.55,63.6,63.46,63.48,3374.0,63.55,63.6,63.46,63.48,3374.0
2019-08-07 12:50:00,63.48,63.55,63.41,63.41,3680.0,63.48,63.55,63.41,63.41,3680.0
2019-08-07 12:55:00,63.44,63.56,63.39,63.55,3686.0,63.44,63.56,63.39,63.55,3686.0
2019-08-07 13:00:00,63.49,63.55,63.46,63.52,17490.0,63.49,63.55,63.46,63.52,17490.0
2019-08-07 13:05:00,63.52,63.7,63.52,63.65,10974.0,63.52,63.7,63.52,63.65,10974.0
2019-08-07 13:10:00,63.66,63.66,63.53,63.56,8238.0,63.66,63.66,63.53,63.56,8238.0
2019-08-07 13:15:00,63.55,63.58,63.5,63.55,5852.0,63.55,63.58,63.5,63.55,5852.0
2019-08-07 13:20:00,63.55,63.61,63.51,63.58,6038.0,63.55,63.61,63.51,63.58,6038.0
2019-08-07 13:25:00,63.57,63.67,63.55,63.65,4144.0,63.57,63.67,63.55,63.65,4144.0
2019-08-07 13:30:00,63.65,63.95,63.65,63.88,9312.0,63.65,63.95,63.65,63.88,9312.0
2019-08-07 13:35:00,63.91,63.94,63.88,63.93,6084.0,63.91,63.94,63.88,63.93,6084.0
2019-08-07 13:40:00,63.93,63.93,63.82,63.84,7463.0,63.93,63.93,63.82,63.84,7463.0
2019-08-07 13:45:00,63.86,63.91,63.82,63.87,3600.0,63.86,63.91,63.82,63.87,3600.0
2019-08-07 13:50:00,63.88,63.93,63.83,63.84,9426.0,63.88,63.93,63.83,63.84,9426.0
2019-08-07 13:55:00,63.85,63.85,63.61,63.63,12009.0,63.85,63.85,63.61,63.63,12009.0
2019-08-07 14:00:00,63.66,63.81,63.66,63.8,4586.0,63.66,63.81,63.66,63.8,4586.0
2019-08-07 14:05:00,63.78,63.79,63.61,63.68,9864.0,63.78,63.79,63.61,63.68,9864.0
2019-08-07 14:10:00,63.68,63.76,63.64,63.67,5731.0,63.68,63.76,63.64,63.67,5731.0
2019-08-07 14:15:00,63.66,63.66,63.52,63.54,4200.0,63.66,63.66,63.52,63.54,4200.0
2019-08-07 14:20:00,63.55,63.71,63.55,63.6,5290.0,63.55,63.71,63.55,63.6,5290.0
2019-08-07 14:25:00,63.59,63.75,63.59,63.75,9193.0,63.59,63.75,63.59,63.75,9193.0
2019-08-07 14:30:00,63.75,63.88,63.75,63.82,5848.0,63.75,63.88,63.75,63.82,5848.0
2019-08-07 14:35:00,63.81,63.83,63.74,63.8,5061.0,63.81,63.83,63.74,63.8,5061.0
2019-08-07 14:40:00,63.78,63.88,63.76,63.87,5547.0,63.78,63.88,63.76,63.87,5547.0
2019-08-07 14:45:00,63.82,63.97,63.79,63.8,11695.0,63.82,63.97,63.79,63.8,11695.0
2019-08-07 14:50:00,63.84,63.94,63.81,63.86,9833.0,63.84,63.94,63.81,63.86,9833.0
2019-08-07 14:55:00,63.87,63.92,63.8,63.86,6246.0,63.87,63.92,63.8,63.86,6246.0
2019-08-07 15:00:00,63.85,63.85,63.74,63.82,6800.0,63.85,63.85,63.74,63.82,6800.0
2019-08-07 15:05:00,63.82,63.88,63.72,63.72,4090.0,63.82,63.88,63.72,63.72,4090.0
2019-08-07 15:10:00,63.78,63.89,63.76,63.79,3986.0,63.78,63.89,63.76,63.79,3986.0
2019-08-07 15:15:00,63.83,63.9,63.73,63.83,9172.0,63.83,63.9,63.73,63.83,9172.0
2019-08-07 15:20:00,63.81,63.85,63.77,63.77,10878.0,63.81,63.85,63.77,63.77,10878.0
2019-08-07 15:25:00,63.79,63.92,63.78,63.92,6279.0,63.79,63.92,63.78,63.92,6279.0
2019-08-07 15:30:00,63.97,64.03,63.9,64.03,16271.0,63.97,64.03,63.9,64.03,16271.0
2019-08-07 15:35:00,63.99,64.04,63.87,64.04,19150.0,63.99,64.04,63.87,64.04,19150.0
2019-08-07 15:40:00,64.0,64.02,63.9,63.96,18083.0,64.0,64.02,63.9,63.96,18083.0
2019-08-07 15:45:00,63.94,64.01,63.89,63.92,16677.0,63.94,64.01,63.89,63.92,16677.0
2019-08-07 15:50:00,63.9,63.94,63.83,63.9,15561.0,63.9,63.94,63.83,63.9,15561.0
2019-08-07 15:55:00,63.91,64.06,63.86,63.87,48921.0,63.91,64.06,63.86,63.87,48921.0
2019-08-08 09:30:00,64.04,64.41,63.72,63.88,18071.0,64.04,64.41,63.72,63.88,18071.0
2019-08-08 09:35:00,63.73,63.82,63.53,63.73,5389.0,63.73,63.82,63.53,63.73,5389.0
2019-08-08 09:40:00,63.81,63.81,63.37,63.43,16825.0,63.81,63.81,63.37,63.43,16825.0
2019-08-08 09:45:00,63.49,63.67,63.4,63.67,12909.0,63.49,63.67,63.4,63.67,12909.0
2019-08-08 09:50:00,63.62,63.75,63.41,63.57,6979.0,63.62,63.75,63.41,63.57,6979.0
2019-08-08 09:55:00,63.56,64.0,63.56,63.91,8699.0,63.56,64.0,63.56,63.91,8699.0
2019-08-08 10:00:00,63.97,64.33,63.97,64.08,33424.0,63.97,64.33,63.97,64.08,33424.0
2019-08-08 10:05:00,64.13,64.23,64.12,64.17,9400.0,64.13,64.23,64.12,64.17,9400.0
2019-08-08 10:10:00,64.17,64.24,64.04,64.04,10481.0,64.17,64.24,64.04,64.04,10481.0
2019-08-08 10:15:00,64.05,64.05,63.63,63.63,13958.0,64.05,64.05,63.63,63.63,13958.0
2019-08-08 10:20:00,63.65,63.67,63.43,63.67,8961.0,63.65,63.67,63.43,63.67,8961.0
2019-08-08 10:25:00,63.63,63.8,63.62,63.79,7446.0,63.63,63.8,63.62,63.79,7446.0
2019-08-08 10:30:00,63.8,63.84,63.72,63.78,5300.0,63.8,63.84,63.72,63.78,5300.0
2019-08-08 10:35:00,63.8,63.95,63.8,63.86,6258.0,63.8,63.95,63.8,63.86,6258.0
2019-08-08 10:40:00,63.85,63.94,63.76,63.94,3800.0,63.85,63.94,63.76,63.94,3800.0
2019-08-08 10:45:00,63.9,63.97,63.84,63.89,9565.0,63.9,63.97,63.84,63.89,9565.0
2019-08-08 10:50:00,63.87,63.92,63.75,63.84,10800.0,63.87,63.92,63.75,63.84,10800.0
2019-08-08 10:55:00,63.89,64.07,63.86,64.04,8406.0,63.89,64.07,63.86,64.04,8406.0
2019-08-08 11:00:00,64.05,64.2,64.01,64.14,11137.0,64.05,64.2,64.01,64.14,11137.0
2019-08-08 11:05:00,64.14,64.31,64.1,64.31,5126.0,64.14,64.31,64.1,64.31,5126.0
2019-08-08 11:10:00,64.27,64.68,64.24,64.53,11307.0,64.27,64.68,64.24,64.53,11307.0
2019-08-08 11:15:00,64.53,64.53,64.42,64.48,6838.0,64.53,64.53,64.42,64.48,6838.0
2019-08-08 11:20:00,64.46,64.75,64.45,64.65,4483.0,64.46,64.75,64.45,64.65,4483.0
2019-08-08 11:25:00,64.66,64.71,64.54,64.7,6950.0,64.66,64.71,64.54,64.7,6950.0
2019-08-08 11:30:00,64.7,64.85,64.7,64.76,16217.0,64.7,64.85,64.7,64.76,16217.0
2019-08-08 11:35:00,64.77,64.95,64.75,64.86,8651.0,64.77,64.95,64.75,64.86,8651.0
2019-08-08 11:40:00,64.89,65.04,64.87,65.0,6942.0,64.89,65.04,64.87,65.0,6942.0
2019-08-08 11:45:00,65.01,65.03,64.92,65.01,8231.0,65.01,65.03,64.92,65.01,8231.0
2019-08-08 11:50:00,65.03,65.18,64.97,65.15,7187.0,65.03,65.18,64.97,65.15,7187.0
2019-08-08 11:55:00,65.17,65.17,65.07,65.11,5860.0,65.17,65.17,65.07,65.11,5860.0
2019-08-08 12:00:00,65.14,65.2,64.99,65.0,8872.0,65.14,65.2,64.99,65.0,8872.0
2019-08-08 12:05:00,64.99,65.15,64.98,65.06,5400.0,64.99,65.15,64.98,65.06,5400.0
2019-08-08 12:10:00,65.06,65.09,64.99,65.01,8341.0,65.06,65.09,64.99,65.01,8341.0
2019-08-08 12:15:00,65.03,65.09,65.02,65.03,3579.0,65.03,65.09,65.02,65.03,3579.0
2019-08-08 12:20:00,65.02,65.05,64.95,64.97,22352.0,65.02,65.05,64.95,64.97,22352.0
2019-08-08 12:25:00,64.99,65.02,64.96,65.02,10583.0,64.99,65.02,64.96,65.02,10583.0
2019-08-08 12:30:00,65.0,65.18,64.99,65.14,6358.0,65.0,65.18,64.99,65.14,6358.0
2019-08-08 12:35:00,65.13,65.21,65.01,65.02,8894.0,65.13,65.21,65.01,65.02,8894.0
2019-08-08 12:40:00,65.06,65.06,64.95,65.0,9971.0,65.06,65.06,64.95,65.0,9971.0
2019-08-08 12:45:00,65.0,65.09,64.96,65.0,25228.0,65.0,65.09,64.96,65.0,25228.0
2019-08-08 12:50:00,65.03,65.05,64.99,65.02,3300.0,65.03,65.05,64.99,65.02,3300.0
2019-08-08 12:55:00,65.02,65.02,64.97,64.99,6927.0,65.02,65.02,64.97,64.99,6927.0
2019-08-08 13:00:00,64.99,65.17,64.97,65.06,9650.0,64.99,65.17,64.97,65.06,9650.0
2019-08-08 13:05:00,65.03,65.04,64.77,64.79,4622.0,65.03,65.04,64.77,64.79,4622.0
2019-08-08 13:10:00,64.76,64.84,64.76,64.8,4529.0,64.76,64.84,64.76,64.8,4529.0
2019-08-08 13:15:00,64.79,64.81,64.75,64.77,2331.0,64.79,64.81,64.75,64.77,2331.0
2019-08-08 13:20:00,64.74,64.74,64.66,64.66,4464.0,64.74,64.74,64.66,64.66,4464.0
2019-08-08 13:25:00,64.67,64.79,64.62,64.77,5350.0,64.67,64.79,64.62,64.77,5350.0
2019-08-08 13:30:00,64.8,64.94,64.8,64.9,2976.0,64.8,64.94,64.8,64.9,2976.0
2019-08-08 13:35:00,64.88,64.98,64.88,64.98,2853.0,64.88,64.98,64.88,64.98,2853.0
2019-08-08 13:40:00,64.97,65.02,64.95,64.95,5083.0,64.97,65.02,64.95,64.95,5083.0
2019-08-08 13:45:00,64.97,65.06,64.96,65.03,2869.0,64.97,65.06,64.96,65.03,2869.0
2019-08-08 13:50:00,65.0,65.05,64.99,65.0,2900.0,65.0,65.05,64.99,65.0,2900.0
2019-08-08 13:55:00,65.01,65.01,64.9,64.9,6307.0,65.01,65.01,64.9,64.9,6307.0
2019-08-08 14:00:00,64.91,64.93,64.86,64.87,3255.0,64.91,64.93,64.86,64.87,3255.0
2019-08-08 14:05:00,64.82,64.89,64.75,64.78,6000.0,64.82,64.89,64.75,64.78,6000.0
2019-08-08 14:10:00,64.79,64.88,64.78,64.83,5418.0,64.79,64.88,64.78,64.83,5418.0
2019-08-08 14:15:00,64.82,64.9,64.8,64.87,4935.0,64.82,64.9,64.8,64.87,4935.0
2019-08-08 14:20:00,64.88,64.89,64.82,64.89,2772.0,64.88,64.89,64.82,64.89,2772.0
2019-08-08 14:25:00,64.86,64.97,64.86,64.96,4726.0,64.86,64.97,64.86,64.96,4726.0
2019-08-08 14:30:00,64.97,65.04,64.93,64.95,8310.0,64.97,65.04,64.93,64.95,8310.0
2019-08-08 14:35:00,64.94,64.97,64.91,64.94,3497.0,64.94,64.97,64.91,64.94,3497.0
2019-08-08 14:40:00,64.97,64.97,64.87,64.89,6730.0,64.97,64.97,64.87,64.89,6730.0
2019-08-08 14:45:00,64.89,64.92,64.68,64.68,8524.0,64.89,64.92,64.68,64.68,8524.0
2019-08-08 14:50:00,64.67,64.8,64.65,64.74,8200.0,64.67,64.8,64.65,64.74,8200.0
2019-08-08 14:55:00,64.72,64.81,64.71,64.79,3926.0,64.72,64.81,64.71,64.79,3926.0
2019-08-08 15:00:00,64.78,64.89,64.76,64.83,5297.0,64.78,64.89,64.76,64.83,5297.0
2019-08-08 15:05:00,64.83,64.9,64.82,64.9,3395.0,64.83,64.9,64.82,64.9,3395.0
2019-08-08 15:10:00,64.92,64.95,64.81,64.84,4867.0,64.92,64.95,64.81,64.84,4867.0
2019-08-08 15:15:00,64.84,64.93,64.79,64.87,7300.0,64.84,64.93,64.79,64.87,7300.0
2019-08-08 15:20:00,64.88,64.92,64.86,64.89,9850.0,64.88,64.92,64.86,64.89,9850.0
2019-08-08 15:25:00,64.89,64.91,64.72,64.85,6377.0,64.89,64.91,64.72,64.85,6377.0
2019-08-08 15:30:00,64.88,65.0,64.88,64.9,10691.0,64.88,65.0,64.88,64.9,10691.0
2019-08-08 15:35:00,64.89,64.96,64.88,64.91,12552.0,64.89,64.96,64.88,64.91,12552.0
2019-08-08 15:40:00,64.93,64.93,64.79,64.82,15021.0,64.93,64.93,64.79,64.82,15021.0
2019-08-08 15:45:00,64.82,64.86,64.6,64.6,28697.0,64.82,64.86,64.6,64.6,28697.0
2019-08-08 15:50:00,64.6,64.76,64.6,64.66,27396.0,64.6,64.76,64.6,64.66,27396.0
2019-08-08 15:55:00,64.64,64.86,64.54,64.76,161726.0,64.64,64.86,64.54,64.76,161726.0
2019-08-09 09:30:00,64.51,64.56,64.04,64.32,11399.0,64.51,64.56,64.04,64.32,11399.0
2019-08-09 09:35:00,64.41,64.52,64.34,64.4,4824.0,64.41,64.52,64.34,64.4,4824.0
2019-08-09 09:40:00,64.32,64.45,64.08,64.28,4491.0,64.32,64.45,64.08,64.28,4491.0
2019-08-09 09:45:00,64.37,64.71,64.36,64.42,7560.0,64.37,64.71,64.36,64.42,7560.0
2019-08-09 09:50:00,64.51,64.57,64.14,64.23,7878.0,64.51,64.57,64.14,64.23,7878.0
2019-08-09 09:55:00,64.16,64.2,63.98,64.0,17060.0,64.16,64.2,63.98,64.0,17060.0
2019-08-09 10:00:00,64.09,64.19,63.98,64.08,7554.0,64.09,64.19,63.98,64.08,7554.0
2019-08-09 10:05:00,64.17,64.32,63.92,63.98,7806.0,64.17,64.32,63.92,63.98,7806.0
2019-08-09 10:10:00,64.03,64.35,64.02,64.3,12214.0,64.03,64.35,64.02,64.3,12214.0
2019-08-09 10:15:00,64.33,64.49,64.31,64.37,8615.0,64.33,64.49,64.31,64.37,8615.0
2019-08-09 10:20:00,64.29,64.33,64.1,64.1,4399.0,64.29,64.33,64.1,64.1,4399.0
2019-08-09 10:25:00,64.13,64.19,64.03,64.04,7955.0,64.13,64.19,64.03,64.04,7955.0
2019-08-09 10:30:00,64.04,64.09,63.94,64.02,4200.0,64.04,64.09,63.94,64.02,4200.0
2019-08-09 10:35:00,64.05,64.18,64.01,64.02,5700.0,64.05,64.18,64.01,64.02,5700.0
2019-08-09 10:40:00,64.0,64.06,63.88,64.0,5700.0,64.0,64.06,63.88,64.0,5700.0
2019-08-09 10:45:00,64.06,64.09,63.99,64.06,2800.0,64.06,64.09,63.99,64.06,2800.0
2019-08-09 10:50:00,64.08,64.22,64.08,64.17,7600.0,64.08,64.22,64.08,64.17,7600.0
2019-08-09 10:55:00,64.22,64.41,64.2,64.41,5581.0,64.22,64.41,64.2,64.41,5581.0
2019-08-09 11:00:00,64.41,64.58,64.19,64.2,14728.0,64.41,64.58,64.19,64.2,14728.0
2019-08-09 11:05:00,64.2,64.22,64.1,64.16,4040.0,64.2,64.22,64.1,64.16,4040.0
2019-08-09 11:10:00,64.16,64.29,64.1,64.14,3861.0,64.16,64.29,64.1,64.14,3861.0
2019-08-09 11:15:00,64.14,64.28,64.11,64.16,5913.0,64.14,64.28,64.11,64.16,5913.0
2019-08-09 11:20:00,64.07,64.18,64.04,64.08,3500.0,64.07,64.18,64.04,64.08,3500.0
2019-08-09 11:25:00,64.04,64.07,63.92,63.92,7718.0,64.04,64.07,63.92,63.92,7718.0
2019-08-09 11:30:00,63.9,63.96,63.83,63.95,20123.0,63.9,63.96,63.83,63.95,20123.0
2019-08-09 11:35:00,63.93,64.06,63.91,63.97,5383.0,63.93,64.06,63.91,63.97,5383.0
2019-08-09 11:40:00,64.01,64.06,63.95,63.95,4936.0,64.01,64.06,63.95,63.95,4936.0
2019-08-09 11:45:00,63.91,63.95,63.82,63.92,12540.0,63.91,63.95,63.82,63.92,12540.0
2019-08-09 11:50:00,63.93,63.94,63.87,63.87,1516.0,63.93,63.94,63.87,63.87,1516.0
2019-08-09 11:55:00,63.87,63.94,63.76,63.77,5655.0,63.87,63.94,63.76,63.77,5655.0
2019-08-09 12:00:00,63.77,64.0,63.58,64.0,19693.0,63.77,64.0,63.58,64.0,19693.0
2019-08-09 12:05:00,64.0,64.01,63.83,63.92,8265.0,64.0,64.01,63.83,63.92,8265.0
2019-08-09 12:10:00,63.91,64.0,63.89,63.95,4319.0,63.91,64.0,63.89,63.95,4319.0
2019-08-09 12:15:00,63.97,64.0,63.87,63.9,5375.0,63.97,64.0,63.87,63.9,5375.0
2019-08-09 12:20:00,63.89,63.99,63.85,63.97,8005.0,63.89,63.99,63.85,63.97,8005.0
2019-08-09 12:25:00,63.91,63.95,63.85,63.86,4011.0,63.91,63.95,63.85,63.86,4011.0
2019-08-09 12:30:00,63.87,63.95,63.87,63.93,2800.0,63.87,63.95,63.87,63.93,2800.0
2019-08-09 12:35:00,63.94,64.0,63.91,63.99,3968.0,63.94,64.0,63.91,63.99,3968.0
2019-08-09 12:40:00,64.01,64.1,63.99,64.03,8175.0,64.01,64.1,63.99,64.03,8175.0
2019-08-09 12:45:00,64.01,64.06,63.95,64.04,10127.0,64.01,64.06,63.95,64.04,10127.0
2019-08-09 12:50:00,64.08,64.26,64.05,64.25,5302.0,64.08,64.26,64.05,64.25,5302.0
2019-08-09 12:55:00,64.27,64.32,64.23,64.26,3700.0,64.27,64.32,64.23,64.26,3700.0
2019-08-09 13:00:00,64.3,64.35,64.22,64.26,5347.0,64.3,64.35,64.22,64.26,5347.0
2019-08-09 13:05:00,64.27,64.33,64.23,64.3,5475.0,64.27,64.33,64.23,64.3,5475.0
2019-08-09 13:10:00,64.29,64.41,64.24,64.34,10757.0,64.29,64.41,64.24,64.34,10757.0
2019-08-09 13:15:00,64.35,64.43,64.3,64.37,7194.0,64.35,64.43,64.3,64.37,7194.0
2019-08-09 13:20:00,64.39,64.45,64.34,64.36,7526.0,64.39,64.45,64.34,64.36,7526.0
2019-08-09 13:25:00,64.39,64.39,64.28,64.31,11594.0,64.39,64.39,64.28,64.31,11594.0
2019-08-09 13:30:00,64.29,64.35,64.27,64.29,8185.0,64.29,64.35,64.27,64.29,8185.0
2019-08-09 13:35:00,64.29,64.31,64.22,64.31,3221.0,64.29,64.31,64.22,64.31,3221.0
2019-08-09 13:40:00,64.24,64.31,64.24,64.29,2774.0,64.24,64.31,64.24,64.29,2774.0
2019-08-09 13:45:00,64.29,64.36,64.29,64.31,9420.0,64.29,64.36,64.29,64.31,9420.0
2019-08-09 13:50:00,64.32,64.33,64.18,64.25,18373.0,64.32,64.33,64.18,64.25,18373.0
2019-08-09 13:55:00,64.25,64.3,64.12,64.16,4440.0,64.25,64.3,64.12,64.16,4440.0
2019-08-09 14:00:00,64.23,64.23,64.16,64.22,2400.0,64.23,64.23,64.16,64.22,2400.0
2019-08-09 14:05:00,64.22,64.29,64.16,64.22,5826.0,64.22,64.29,64.16,64.22,5826.0
2019-08-09 14:10:00,64.24,64.25,64.15,64.2,3220.0,64.24,64.25,64.15,64.2,3220.0
2019-08-09 14:15:00,64.19,64.2,64.15,64.2,2800.0,64.19,64.2,64.15,64.2,2800.0
2019-08-09 14:20:00,64.18,64.19,64.12,64.19,15628.0,64.18,64.19,64.12,64.19,15628.0
2019-08-09 14:25:00,64.19,64.31,64.19,64.23,2847.0,64.19,64.31,64.19,64.23,2847.0
2019-08-09 14:30:00,64.21,64.27,64.15,64.18,3752.0,64.21,64.27,64.15,64.18,3752.0
2019-08-09 14:35:00,64.18,64.18,64.08,64.12,4800.0,64.18,64.18,64.08,64.12,4800.0
2019-08-09 14:40:00,64.17,64.21,64.12,64.14,2987.0,64.17,64.21,64.12,64.14,2987.0
2019-08-09 14:45:00,64.14,64.16,64.1,64.15,3900.0,64.14,64.16,64.1,64.15,3900.0
2019-08-09 14:50:00,64.14,64.16,64.05,64.15,5401.0,64.14,64.16,64.05,64.15,5401.0
2019-08-09 14:55:00,64.18,64.29,64.16,64.25,3500.0,64.18,64.29,64.16,64.25,3500.0
2019-08-09 15:00:00,64.19,64.25,64.08,64.2,9969.0,64.19,64.25,64.08,64.2,9969.0
2019-08-09 15:05:00,64.21,64.21,64.08,64.14,10493.0,64.21,64.21,64.08,64.14,10493.0
2019-08-09 15:10:00,64.14,64.14,64.01,64.04,6469.0,64.14,64.14,64.01,64.04,6469.0
2019-08-09 15:15:00,64.09,64.1,63.94,63.94,8882.0,64.09,64.1,63.94,63.94,8882.0
2019-08-09 15:20:00,63.94,63.96,63.89,63.96,8663.0,63.94,63.96,63.89,63.96,8663.0
2019-08-09 15:25:00,63.97,63.97,63.91,63.95,7474.0,63.97,63.97,63.91,63.95,7474.0
2019-08-09 15:30:00,63.94,64.04,63.91,63.91,16236.0,63.94,64.04,63.91,63.91,16236.0
2019-08-09 15:35:00,63.92,63.99,63.91,63.98,12549.0,63.92,63.99,63.91,63.98,12549.0
2019-08-09 15:40:00,63.96,63.98,63.86,63.87,13135.0,63.96,63.98,63.86,63.87,13135.0
2019-08-09 15:45:00,63.88,63.95,63.84,63.9,22027.0,63.88,63.95,63.84,63.9,22027.0
2019-08-09 15:50:00,63.88,63.93,63.76,63.77,19399.0,63.88,63.93,63.76,63.77,19399.0
2019-08-09 15:55:00,63.8,63.87,63.49,63.49,88142.0,63.8,63.87,63.49,63.49,88142.0
2019-08-12 09:30:00,62.83,63.27,62.76,62.85,17818.0,62.83,63.27,62.76,62.85,17818.0
2019-08-12 09:35:00,62.83,62.83,62.34,62.67,23232.0,62.83,62.83,62.34,62.67,23232.0
2019-08-12 09:40:00,62.66,62.66,62.41,62.52,6921.0,62.66,62.66,62.41,62.52,6921.0
2019-08-12 09:45:00,62.65,62.8,62.6,62.69,5307.0,62.65,62.8,62.6,62.69,5307.0
2019-08-12 09:50:00,62.74,62.81,62.43,62.43,7400.0,62.74,62.81,62.43,62.43,7400.0
2019-08-12 09:55:00,62.4,62.45,62.23,62.35,22798.0,62.4,62.45,62.23,62.35,22798.0
2019-08-12 10:00:00,62.38,62.64,62.38,62.6,8187.0,62.38,62.64,62.38,62.6,8187.0
2019-08-12 10:05:00,62.6,62.66,62.44,62.58,9007.0,62.6,62.66,62.44,62.58,9007.0
2019-08-12 10:10:00,62.62,62.63,62.49,62.62,8484.0,62.62,62.63,62.49,62.62,8484.0
2019-08-12 10:15:00,62.62,62.71,62.49,62.66,2205.0,62.62,62.71,62.49,62.66,2205.0
2019-08-12 10:20:00,62.7,62.82,62.67,62.72,7528.0,62.7,62.82,62.67,62.72,7528.0
2019-08-12 10:25:00,62.72,62.81,62.4,62.4,13815.0,62.72,62.81,62.4,62.4,13815.0
2019-08-12 10:30:00,62.44,62.48,62.19,62.26,3550.0,62.44,62.48,62.19,62.26,3550.0
2019-08-12 10:35:00,62.23,62.34,62.21,62.27,9330.0,62.23,62.34,62.21,62.27,9330.0
2019-08-12 10:40:00,62.28,62.31,62.06,62.13,5016.0,62.28,62.31,62.06,62.13,5016.0
2019-08-12 10:45:00,62.08,62.1,62.04,62.1,3800.0,62.08,62.1,62.04,62.1,3800.0
2019-08-12 10:50:00,62.14,62.31,62.14,62.27,4718.0,62.14,62.31,62.14,62.27,4718.0
2019-08-12 10:55:00,62.23,62.33,62.21,62.3,3100.0,62.23,62.33,62.21,62.3,3100.0
2019-08-12 11:00:00,62.27,62.31,62.18,62.21,6000.0,62.27,62.31,62.18,62.21,6000.0
2019-08-12 11:05:00,62.22,62.31,62.22,62.27,4076.0,62.22,62.31,62.22,62.27,4076.0
2019-08-12 11:10:00,62.27,62.27,61.88,61.88,15176.0,62.27,62.27,61.88,61.88,15176.0
2019-08-12 11:15:00,61.91,62.0,61.79,61.85,9160.0,61.91,62.0,61.79,61.85,9160.0
2019-08-12 11:20:00,61.85,61.95,61.74,61.87,10412.0,61.85,61.95,61.74,61.87,10412.0
2019-08-12 11:25:00,61.83,61.86,61.65,61.68,13620.0,61.83,61.86,61.65,61.68,13620.0
2019-08-12 11:30:00,61.67,61.85,61.5,61.5,13648.0,61.67,61.85,61.5,61.5,13648.0
2019-08-12 11:35:00,61.51,61.55,61.35,61.38,25566.0,61.51,61.55,61.35,61.38,25566.0
2019-08-12 11:40:00,61.4,61.44,61.24,61.3,13012.0,61.4,61.44,61.24,61.3,13012.0
2019-08-12 11:45:00,61.3,61.35,61.28,61.31,25041.0,61.3,61.35,61.28,61.31,25041.0
2019-08-12 11:50:00,61.3,61.42,61.26,61.4,12820.0,61.3,61.42,61.26,61.4,12820.0
2019-08-12 11:55:00,61.42,61.45,61.31,61.33,29470.0,61.42,61.45,61.31,61.33,29470.0
2019-08-12 12:00:00,61.3,61.32,61.2,61.31,11420.0,61.3,61.32,61.2,61.31,11420.0
2019-08-12 12:05:00,61.34,61.39,61.29,61.29,6132.0,61.34,61.39,61.29,61.29,6132.0
2019-08-12 12:10:00,61.33,61.39,61.21,61.28,19700.0,61.33,61.39,61.21,61.28,19700.0
2019-08-12 12:15:00,61.28,61.37,61.21,61.3,12584.0,61.28,61.37,61.21,61.3,12584.0
2019-08-12 12:20:00,61.31,61.41,61.3,61.35,19949.0,61.31,61.41,61.3,61.35,19949.0
2019-08-12 12:25:00,61.34,61.46,61.34,61.37,5104.0,61.34,61.46,61.34,61.37,5104.0
2019-08-12 12:30:00,61.37,61.53,61.35,61.5,9495.0,61.37,61.53,61.35,61.5,9495.0
2019-08-12 12:35:00,61.53,61.68,61.51,61.59,6980.0,61.53,61.68,61.51,61.59,6980.0
2019-08-12 12:40:00,61.58,61.61,61.5,61.55,6107.0,61.58,61.61,61.5,61.55,6107.0
2019-08-12 12:45:00,61.51,61.52,61.39,61.45,5900.0,61.51,61.52,61.39,61.45,5900.0
2019-08-12 12:50:00,61.49,61.5,61.4,61.43,3000.0,61.49,61.5,61.4,61.43,3000.0
2019-08-12 12:55:00,61.44,61.59,61.43,61.56,3689.0,61.44,61.59,61.43,61.56,3689.0
2019-08-12 13:00:00,61.5,61.54,61.44,61.51,2900.0,61.5,61.54,61.44,61.51,2900.0
2019-08-12 13:05:00,61.51,61.6,61.49,61.49,3900.0,61.51,61.6,61.49,61.49,3900.0
2019-08-12 13:10:00,61.5,61.53,61.45,61.51,4840.0,61.5,61.53,61.45,61.51,4840.0
2019-08-12 13:15:00,61.53,61.55,61.32,61.33,3179.0,61.53,61.55,61.32,61.33,3179.0
2019-08-12 13:20:00,61.34,61.4,61.33,61.38,3576.0,61.34,61.4,61.33,61.38,3576.0
2019-08-12 13:25:00,61.38,61.45,61.36,61.38,3500.0,61.38,61.45,61.36,61.38,3500.0
2019-08-12 13:30:00,61.36,61.36,61.29,61.35,1900.0,61.36,61.36,61.29,61.35,1900.0
2019-08-12 13:35:00,61.35,61.41,61.28,61.3,10009.0,61.35,61.41,61.28,61.3,10009.0
2019-08-12 13:40:00,61.31,61.37,61.2,61.26,9293.0,61.31,61.37,61.2,61.26,9293.0
2019-08-12 13:45:00,61.24,61.25,61.15,61.16,3895.0,61.24,61.25,61.15,61.16,3895.0
2019-08-12 13:50:00,61.16,61.19,61.06,61.17,5197.0,61.16,61.19,61.06,61.17,5197.0
2019-08-12 13:55:00,61.16,61.2,61.13,61.2,3597.0,61.16,61.2,61.13,61.2,3597.0
2019-08-12 14:00:00,61.24,61.24,61.17,61.19,4991.0,61.24,61.24,61.17,61.19,4991.0
2019-08-12 14:05:00,61.22,61.22,61.11,61.18,3920.0,61.22,61.22,61.11,61.18,3920.0
2019-08-12 14:10:00,61.2,61.22,61.11,61.13,6300.0,61.2,61.22,61.11,61.13,6300.0
2019-08-12 14:15:00,61.13,61.14,60.99,61.0,11949.0,61.13,61.14,60.99,61.0,11949.0
2019-08-12 14:20:00,60.96,61.03,60.95,61.02,4825.0,60.96,61.03,60.95,61.02,4825.0
2019-08-12 14:25:00,61.01,61.06,60.9,60.95,6537.0,61.01,61.06,60.9,60.95,6537.0
2019-08-12 14:30:00,60.96,60.96,60.9,60.91,4589.0,60.96,60.96,60.9,60.91,4589.0
2019-08-12 14:35:00,60.93,60.99,60.9,60.96,3900.0,60.93,60.99,60.9,60.96,3900.0
2019-08-12 14:40:00,60.91,60.91,60.83,60.84,5600.0,60.91,60.91,60.83,60.84,5600.0
2019-08-12 14:45:00,60.83,60.97,60.83,60.91,5150.0,60.83,60.97,60.83,60.91,5150.0
2019-08-12 14:50:00,60.91,61.11,60.91,61.08,17310.0,60.91,61.11,60.91,61.08,17310.0
2019-08-12 14:55:00,61.06,61.12,60.98,61.06,9031.0,61.06,61.12,60.98,61.06,9031.0
2019-08-12 15:00:00,61.08,61.18,61.07,61.15,15998.0,61.08,61.18,61.07,61.15,15998.0
2019-08-12 15:05:00,61.15,61.18,61.07,61.13,14644.0,61.15,61.18,61.07,61.13,14644.0
2019-08-12 15:10:00,61.12,61.21,61.08,61.19,9292.0,61.12,61.21,61.08,61.19,9292.0
2019-08-12 15:15:00,61.19,61.35,61.18,61.27,6802.0,61.19,61.35,61.18,61.27,6802.0
2019-08-12 15:20:00,61.25,61.25,61.16,61.18,7635.0,61.25,61.25,61.16,61.18,7635.0
2019-08-12 15:25:00,61.19,61.22,61.11,61.22,10456.0,61.19,61.22,61.11,61.22,10456.0
2019-08-12 15:30:00,61.23,61.24,61.15,61.17,7307.0,61.23,61.24,61.15,61.17,7307.0
2019-08-12 15:35:00,61.18,61.27,61.1,61.25,18022.0,61.18,61.27,61.1,61.25,18022.0
2019-08-12 15:40:00,61.24,61.31,61.21,61.23,11936.0,61.24,61.31,61.21,61.23,11936.0
2019-08-12 15:45:00,61.21,61.22,61.06,61.06,53706.0,61.21,61.22,61.06,61.06,53706.0
2019-08-12 15:50:00,61.06,61.09,60.96,60.97,37227.0,61.06,61.09,60.96,60.97,37227.0
2019-08-12 15:55:00,60.98,61.01,60.85,60.94,96044.0,60.98,61.01,60.85,60.94,96044.0
2019-08-13 09:30:00,60.62,60.69,60.22,60.54,18041.0,60.62,60.69,60.22,60.54,18041.0
2019-08-13 09:35:00,60.66,61.07,60.55,61.01,9280.0,60.66,61.07,60.55,61.01,9280.0
2019-08-13 09:40:00,61.01,61.21,60.83,60.84,9100.0,61.01,61.21,60.83,60.84,9100.0
2019-08-13 09:45:00,60.82,61.82,60.82,61.68,19681.0,60.82,61.82,60.82,61.68,19681.0
2019-08-13 09:50:00,61.69,62.16,61.64,62.15,17745.0,61.69,62.16,61.64,62.15,17745.0
2019-08-13 09:55:00,62.1,62.19,61.89,62.04,56818.0,62.1,62.19,61.89,62.04,56818.0
2019-08-13 10:00:00,62.02,62.28,61.84,61.93,19799.0,62.02,62.28,61.84,61.93,19799.0
2019-08-13 10:05:00,61.97,62.12,61.83,62.02,8398.0,61.97,62.12,61.83,62.02,8398.0
2019-08-13 10:10:00,62.03,62.03,61.76,61.77,8360.0,62.03,62.03,61.76,61.77,8360.0
2019-08-13 10:15:00,61.74,62.2,61.74,62.11,14836.0,61.74,62.2,61.74,62.11,14836.0
2019-08-13 10:20:00,62.19,62.47,62.11,62.44,37676.0,62.19,62.47,62.11,62.44,37676.0
2019-08-13 10:25:00,62.42,62.58,62.37,62.43,30438.0,62.42,62.58,62.37,62.43,30438.0
2019-08-13 10:30:00,62.46,62.5,62.37,62.37,13106.0,62.46,62.5,62.37,62.37,13106.0
2019-08-13 10:35:00,62.49,62.49,62.38,62.42,8583.0,62.49,62.49,62.38,62.42,8583.0
2019-08-13 10:40:00,62.44,62.59,62.23,62.24,19009.0,62.44,62.59,62.23,62.24,19009.0
2019-08-13 10:45:00,62.19,62.43,62.19,62.25,6348.0,62.19,62.43,62.19,62.25,6348.0
2019-08-13 10:50:00,62.26,62.26,61.99,62.17,9676.0,62.26,62.26,61.99,62.17,9676.0
2019-08-13 10:55:00,62.13,62.13,61.92,61.93,11750.0,62.13,62.13,61.92,61.93,11750.0
2019-08-13 11:00:00,61.97,61.97,61.7,61.7,17918.0,61.97,61.97,61.7,61.7,17918.0
2019-08-13 11:05:00,61.73,61.95,61.7,61.95,9450.0,61.73,61.95,61.7,61.95,9450.0
2019-08-13 11:10:00,61.92,61.97,61.87,61.93,6911.0,61.92,61.97,61.87,61.93,6911.0
2019-08-13 11:15:00,61.91,61.94,61.61,61.67,30992.0,61.91,61.94,61.61,61.67,30992.0
2019-08-13 11:20:00,61.66,61.73,61.62,61.67,9360.0,61.66,61.73,61.62,61.67,9360.0
2019-08-13 11:25:00,61.64,61.71,61.61,61.66,13835.0,61.64,61.71,61.61,61.66,13835.0
2019-08-13 11:30:00,61.66,61.73,61.54,61.73,16906.0,61.66,61.73,61.54,61.73,16906.0
2019-08-13 11:35:00,61.73,61.77,61.68,61.72,5400.0,61.73,61.77,61.68,61.72,5400.0
2019-08-13 11:40:00,61.7,61.86,61.65,61.8,4925.0,61.7,61.86,61.65,61.8,4925.0
2019-08-13 11:45:00,61.83,61.85,61.74,61.75,9710.0,61.83,61.85,61.74,61.75,9710.0
2019-08-13 11:50:00,61.77,61.91,61.77,61.8,8147.0,61.77,61.91,61.77,61.8,8147.0
2019-08-13 11:55:00,61.86,61.91,61.69,61.81,7073.0,61.86,61.91,61.69,61.81,7073.0
2019-08-13 12:00:00,61.84,61.91,61.78,61.9,11636.0,61.84,61.91,61.78,61.9,11636.0
2019-08-13 12:05:00,61.9,62.05,61.87,61.98,5000.0,61.9,62.05,61.87,61.98,5000.0
2019-08-13 12:10:00,62.01,62.05,61.95,62.02,3198.0,62.01,62.05,61.95,62.02,3198.0
2019-08-13 12:15:00,62.04,62.05,61.98,61.98,3500.0,62.04,62.05,61.98,61.98,3500.0
2019-08-13 12:20:00,61.97,62.06,61.96,61.98,3777.0,61.97,62.06,61.96,61.98,3777.0
2019-08-13 12:25:00,61.95,61.96,61.9,61.91,3651.0,61.95,61.96,61.9,61.91,3651.0
2019-08-13 12:30:00,61.86,61.91,61.79,61.8,2500.0,61.86,61.91,61.79,61.8,2500.0
2019-08-13 12:35:00,61.8,61.84,61.77,61.79,3175.0,61.8,61.84,61.77,61.79,3175.0
2019-08-13 12:40:00,61.77,61.88,61.74,61.74,6099.0,61.77,61.88,61.74,61.74,6099.0
2019-08-13 12:45:00,61.71,61.81,61.71,61.76,4375.0,61.71,61.81,61.71,61.76,4375.0
2019-08-13 12:50:00,61.76,61.78,61.64,61.65,5048.0,61.76,61.78,61.64,61.65,5048.0
2019-08-13 12:55:00,61.64,61.7,61.63,61.7,3100.0,61.64,61.7,61.63,61.7,3100.0
2019-08-13 13:00:00,61.65,61.67,61.58,61.64,4137.0,61.65,61.67,61.58,61.64,4137.0
2019-08-13 13:05:00,61.66,61.79,61.64,61.72,3635.0,61.66,61.79,61.64,61.72,3635.0
2019-08-13 13:10:00,61.73,61.75,61.55,61.58,9316.0,61.73,61.75,61.55,61.58,9316.0
2019-08-13 13:15:00,61.58,61.58,61.16,61.35,37845.0,61.58,61.58,61.16,61.35,37845.0
2019-08-13 13:20:00,61.35,61.39,61.25,61.25,22075.0,61.35,61.39,61.25,61.25,22075.0
2019-08-13 13:25:00,61.31,61.38,61.22,61.26,7484.0,61.31,61.38,61.22,61.26,7484.0
2019-08-13 13:30:00,61.28,61.51,61.22,61.38,18285.0,61.28,61.51,61.22,61.38,18285.0
2019-08-13 13:35:00,61.46,61.48,61.35,61.36,9057.0,61.46,61.48,61.35,61.36,9057.0
2019-08-13 13:40:00,61.38,61.46,61.38,61.46,6659.0,61.38,61.46,61.38,61.46,6659.0
2019-08-13 13:45:00,61.44,61.59,61.39,61.4,8280.0,61.44,61.59,61.39,61.4,8280.0
2019-08-13 13:50:00,61.44,61.54,61.44,61.54,1600.0,61.44,61.54,61.44,61.54,1600.0
2019-08-13 13:55:00,61.5,61.55,61.43,61.43,9903.0,61.5,61.55,61.43,61.43,9903.0
2019-08-13 14:00:00,61.36,61.42,61.14,61.42,14221.0,61.36,61.42,61.14,61.42,14221.0
2019-08-13 14:05:00,61.46,61.49,61.34,61.35,11512.0,61.46,61.49,61.34,61.35,11512.0
2019-08-13 14:10:00,61.35,61.5,61.35,61.45,5236.0,61.35,61.5,61.35,61.45,5236.0
2019-08-13 14:15:00,61.46,61.58,61.46,61.53,5156.0,61.46,61.58,61.46,61.53,5156.0
2019-08-13 14:20:00,61.51,61.55,61.48,61.54,3432.0,61.51,61.55,61.48,61.54,3432.0
2019-08-13 14:25:00,61.56,61.68,61.56,61.68,9488.0,61.56,61.68,61.56,61.68,9488.0
2019-08-13 14:30:00,61.7,61.77,61.7,61.75,13990.0,61.7,61.77,61.7,61.75,13990.0
2019-08-13 14:35:00,61.75,61.82,61.68,61.79,21051.0,61.75,61.82,61.68,61.79,21051.0
2019-08-13 14:40:00,61.77,61.79,61.72,61.79,11959.0,61.77,61.79,61.72,61.79,11959.0
2019-08-13 14:45:00,61.77,61.85,61.69,61.72,14137.0,61.77,61.85,61.69,61.72,14137.0
2019-08-13 14:50:00,61.71,61.87,61.7,61.85,9102.0,61.71,61.87,61.7,61.85,9102.0
2019-08-13 14:55:00,61.86,61.87,61.77,61.83,10801.0,61.86,61.87,61.77,61.83,10801.0
2019-08-13 15:00:00,61.84,61.93,61.83,61.91,7453.0,61.84,61.93,61.83,61.91,7453.0
2019-08-13 15:05:00,61.89,62.05,61.86,62.05,8345.0,61.89,62.05,61.86,62.05,8345.0
2019-08-13 15:10:00,62.06,62.13,62.04,62.08,6300.0,62.06,62.13,62.04,62.08,6300.0
2019-08-13 15:15:00,62.09,62.14,61.97,62.05,16916.0,62.09,62.14,61.97,62.05,16916.0
2019-08-13 15:20:00,62.03,62.06,61.99,62.01,9382.0,62.03,62.06,61.99,62.01,9382.0
2019-08-13 15:25:00,62.01,62.09,61.99,62.04,11604.0,62.01,62.09,61.99,62.04,11604.0
2019-08-13 15:30:00,62.03,62.03,61.9,61.92,18536.0,62.03,62.03,61.9,61.92,18536.0
2019-08-13 15:35:00,61.93,61.96,61.86,61.92,15416.0,61.93,61.96,61.86,61.92,15416.0
2019-08-13 15:40:00,61.93,61.96,61.87,61.87,14913.0,61.93,61.96,61.87,61.87,14913.0
2019-08-13 15:45:00,61.88,61.99,61.81,61.93,49842.0,61.88,61.99,61.81,61.93,49842.0
2019-08-13 15:50:00,61.92,62.03,61.87,61.98,33472.0,61.92,62.03,61.87,61.98,33472.0
2019-08-13 15:55:00,61.97,62.19,61.97,62.19,81735.0,61.97,62.19,61.97,62.19,81735.0
2019-08-14 09:30:00,60.96,60.96,60.35,60.61,37653.0,60.96,60.96,60.35,60.61,37653.0
2019-08-14 09:35:00,60.46,60.54,60.24,60.32,20968.0,60.46,60.54,60.24,60.32,20968.0
2019-08-14 09:40:00,60.35,60.42,59.96,60.12,22406.0,60.35,60.42,59.96,60.12,22406.0
2019-08-14 09:45:00,60.05,60.11,59.93,60.0,17778.0,60.05,60.11,59.93,60.0,17778.0
2019-08-14 09:50:00,60.0,60.2,59.86,60.04,13330.0,60.0,60.2,59.86,60.04,13330.0
2019-08-14 09:55:00,59.99,60.35,59.99,60.24,27430.0,59.99,60.35,59.99,60.24,27430.0
2019-08-14 10:00:00,60.26,60.26,60.06,60.09,10988.0,60.26,60.26,60.06,60.09,10988.0
2019-08-14 10:05:00,60.15,60.47,60.08,60.36,8611.0,60.15,60.47,60.08,60.36,8611.0
2019-08-14 10:10:00,60.27,60.27,59.96,60.04,12477.0,60.27,60.27,59.96,60.04,12477.0
2019-08-14 10:15:00,59.99,60.11,59.66,59.76,20755.0,59.99,60.11,59.66,59.76,20755.0
2019-08-14 10:20:00,59.67,60.04,59.67,59.9,14855.0,59.67,60.04,59.67,59.9,14855.0
2019-08-14 10:25:00,59.94,60.09,59.91,60.09,11948.0,59.94,60.09,59.91,60.09,11948.0
2019-08-14 10:30:00,60.11,60.15,59.98,60.05,10117.0,60.11,60.15,59.98,60.05,10117.0
2019-08-14 10:35:00,60.02,60.11,59.94,59.96,15962.0,60.02,60.11,59.94,59.96,15962.0
2019-08-14 10:40:00,60.0,60.0,59.54,59.72,40603.0,60.0,60.0,59.54,59.72,40603.0
2019-08-14 10:45:00,59.68,59.71,59.56,59.65,13012.0,59.68,59.71,59.56,59.65,13012.0
2019-08-14 10:50:00,59.61,59.68,59.55,59.58,15114.0,59.61,59.68,59.55,59.58,15114.0
2019-08-14 10:55:00,59.6,59.64,59.25,59.31,56032.0,59.6,59.64,59.25,59.31,56032.0
2019-08-14 11:00:00,59.31,59.37,59.14,59.3,19869.0,59.31,59.37,59.14,59.3,19869.0
2019-08-14 11:05:00,59.26,59.48,59.19,59.48,8726.0,59.26,59.48,59.19,59.48,8726.0
2019-08-14 11:10:00,59.47,59.52,59.36,59.48,10548.0,59.47,59.52,59.36,59.48,10548.0
2019-08-14 11:15:00,59.44,59.6,59.4,59.48,8938.0,59.44,59.6,59.4,59.48,8938.0
2019-08-14 11:20:00,59.45,59.58,59.43,59.55,12098.0,59.45,59.58,59.43,59.55,12098.0
2019-08-14 11:25:00,59.54,59.7,59.52,59.68,14506.0,59.54,59.7,59.52,59.68,14506.0
2019-08-14 11:30:00,59.67,59.7,59.57,59.68,9217.0,59.67,59.7,59.57,59.68,9217.0
2019-08-14 11:35:00,59.67,59.69,59.56,59.69,9234.0,59.67,59.69,59.56,59.69,9234.0
2019-08-14 11:40:00,59.69,59.71,59.56,59.61,8010.0,59.69,59.71,59.56,59.61,8010.0
2019-08-14 11:45:00,59.59,59.63,59.41,59.45,17790.0,59.59,59.63,59.41,59.45,17790.0
2019-08-14 11:50:00,59.45,59.51,59.25,59.33,15718.0,59.45,59.51,59.25,59.33,15718.0
2019-08-14 11:55:00,59.3,59.3,59.08,59.22,12326.0,59.3,59.3,59.08,59.22,12326.0
2019-08-14 12:00:00,59.2,59.2,58.9,58.9,15678.0,59.2,59.2,58.9,58.9,15678.0
2019-08-14 12:05:00,58.89,59.02,58.88,58.94,22267.0,58.89,59.02,58.88,58.94,22267.0
2019-08-14 12:10:00,58.98,59.01,58.84,59.01,15094.0,58.98,59.01,58.84,59.01,15094.0
2019-08-14 12:15:00,59.01,59.06,59.0,59.03,6737.0,59.01,59.06,59.0,59.03,6737.0
2019-08-14 12:20:00,59.06,59.08,58.85,58.92,4835.0,59.06,59.08,58.85,58.92,4835.0
2019-08-14 12:25:00,58.91,58.95,58.81,58.95,18017.0,58.91,58.95,58.81,58.95,18017.0
2019-08-14 12:30:00,58.95,59.09,58.91,59.04,14842.0,58.95,59.09,58.91,59.04,14842.0
2019-08-14 12:35:00,59.06,59.06,58.96,58.97,4400.0,59.06,59.06,58.96,58.97,4400.0
2019-08-14 12:40:00,58.97,59.04,58.88,58.91,11025.0,58.97,59.04,58.88,58.91,11025.0
2019-08-14 12:45:00,58.92,59.05,58.9,59.04,14213.0,58.92,59.05,58.9,59.04,14213.0
2019-08-14 12:50:00,58.98,59.02,58.9,58.94,5784.0,58.98,59.02,58.9,58.94,5784.0
2019-08-14 12:55:00,58.87,58.91,58.59,58.62,10178.0,58.87,58.91,58.59,58.62,10178.0
2019-08-14 13:00:00,58.62,58.78,58.57,58.78,9465.0,58.62,58.78,58.57,58.78,9465.0
2019-08-14 13:05:00,58.76,59.0,58.72,59.0,16237.0,58.76,59.0,58.72,59.0,16237.0
2019-08-14 13:10:00,58.98,59.03,58.93,59.0,5488.0,58.98,59.03,58.93,59.0,5488.0
2019-08-14 13:15:00,58.96,58.98,58.83,58.9,8063.0,58.96,58.98,58.83,58.9,8063.0
2019-08-14 13:20:00,58.87,59.0,58.86,58.99,8733.0,58.87,59.0,58.86,58.99,8733.0
2019-08-14 13:25:00,59.01,59.3,59.0,59.25,14571.0,59.01,59.3,59.0,59.25,14571.0
2019-08-14 13:30:00,59.25,59.33,59.21,59.3,13069.0,59.25,59.33,59.21,59.3,13069.0
2019-08-14 13:35:00,59.29,59.41,59.23,59.38,7700.0,59.29,59.41,59.23,59.38,7700.0
2019-08-14 13:40:00,59.39,59.44,59.34,59.37,3561.0,59.39,59.44,59.34,59.37,3561.0
2019-08-14 13:45:00,59.4,59.4,59.22,59.25,9734.0,59.4,59.4,59.22,59.25,9734.0
2019-08-14 13:50:00,59.26,59.34,59.22,59.23,16194.0,59.26,59.34,59.22,59.23,16194.0
2019-08-14 13:55:00,59.23,59.29,59.21,59.26,4253.0,59.23,59.29,59.21,59.26,4253.0
2019-08-14 14:00:00,59.24,59.26,59.05,59.1,7105.0,59.24,59.26,59.05,59.1,7105.0
2019-08-14 14:05:00,59.09,59.21,59.09,59.16,5689.0,59.09,59.21,59.09,59.16,5689.0
2019-08-14 14:10:00,59.17,59.29,59.14,59.22,5193.0,59.17,59.29,59.14,59.22,5193.0
2019-08-14 14:15:00,59.25,59.27,59.2,59.22,3989.0,59.25,59.27,59.2,59.22,3989.0
2019-08-14 14:20:00,59.22,59.22,59.12,59.17,4613.0,59.22,59.22,59.12,59.17,4613.0
2019-08-14 14:25:00,59.15,59.17,59.08,59.1,4981.0,59.15,59.17,59.08,59.1,4981.0
2019-08-14 14:30:00,59.12,59.19,59.09,59.14,7989.0,59.12,59.19,59.09,59.14,7989.0
2019-08-14 14:35:00,59.17,59.17,59.09,59.1,6551.0,59.17,59.17,59.09,59.1,6551.0
2019-08-14 14:40:00,59.07,59.16,59.06,59.11,6559.0,59.07,59.16,59.06,59.11,6559.0
2019-08-14 14:45:00,59.13,59.25,59.12,59.22,5959.0,59.13,59.25,59.12,59.22,5959.0
2019-08-14 14:50:00,59.22,59.5,59.22,59.5,9500.0,59.22,59.5,59.22,59.5,9500.0
2019-08-14 14:55:00,59.49,59.5,59.38,59.44,11178.0,59.49,59.5,59.38,59.44,11178.0
2019-08-14 15:00:00,59.38,59.53,59.3,59.5,7336.0,59.38,59.53,59.3,59.5,7336.0
2019-08-14 15:05:00,59.5,59.53,59.47,59.48,11263.0,59.5,59.53,59.47,59.48,11263.0
2019-08-14 15:10:00,59.49,59.55,59.45,59.46,10416.0,59.49,59.55,59.45,59.46,10416.0
2019-08-14 15:15:00,59.43,59.46,59.14,59.26,21681.0,59.43,59.46,59.14,59.26,21681.0
2019-08-14 15:20:00,59.24,59.26,59.0,59.02,16156.0,59.24,59.26,59.0,59.02,16156.0
2019-08-14 15:25:00,59.04,59.41,59.04,59.33,18335.0,59.04,59.41,59.04,59.33,18335.0
2019-08-14 15:30:00,59.29,59.3,59.05,59.15,12451.0,59.29,59.3,59.05,59.15,12451.0
2019-08-14 15:35:00,59.13,59.2,59.07,59.2,13174.0,59.13,59.2,59.07,59.2,13174.0
2019-08-14 15:40:00,59.2,59.22,59.05,59.17,14022.0,59.2,59.22,59.05,59.17,14022.0
2019-08-14 15:45:00,59.14,59.24,59.09,59.11,31553.0,59.14,59.24,59.09,59.11,31553.0
2019-08-14 15:50:00,59.1,59.2,59.1,59.19,38457.0,59.1,59.2,59.1,59.19,38457.0
2019-08-14 15:55:00,59.19,59.25,58.97,58.97,94290.0,59.19,59.25,58.97,58.97,94290.0
2019-08-15 09:30:00,59.31,59.6,59.12,59.27,17105.0,59.31,59.6,59.12,59.27,17105.0
2019-08-15 09:35:00,59.17,59.4,59.02,59.12,13050.0,59.17,59.4,59.02,59.12,13050.0
2019-08-15 09:40:00,59.1,59.5,58.78,59.41,12883.0,59.1,59.5,58.78,59.41,12883.0
2019-08-15 09:45:00,59.48,59.96,59.4,59.82,18946.0,59.48,59.96,59.4,59.82,18946.0
2019-08-15 09:50:00,59.79,59.79,59.6,59.67,6469.0,59.79,59.79,59.6,59.67,6469.0
2019-08-15 09:55:00,59.74,59.89,59.66,59.88,4426.0,59.74,59.89,59.66,59.88,4426.0
2019-08-15 10:00:00,59.8,59.87,59.5,59.58,7261.0,59.8,59.87,59.5,59.58,7261.0
2019-08-15 10:05:00,59.51,59.6,59.29,59.57,6329.0,59.51,59.6,59.29,59.57,6329.0
2019-08-15 10:10:00,59.58,59.9,59.5,59.52,24170.0,59.58,59.9,59.5,59.52,24170.0
2019-08-15 10:15:00,59.62,59.75,59.38,59.44,13867.0,59.62,59.75,59.38,59.44,13867.0
2019-08-15 10:20:00,59.46,59.72,59.43,59.72,7941.0,59.46,59.72,59.43,59.72,7941.0
2019-08-15 10:25:00,59.66,59.74,59.51,59.62,15507.0,59.66,59.74,59.51,59.62,15507.0
2019-08-15 10:30:00,59.5,59.93,59.43,59.87,8765.0,59.5,59.93,59.43,59.87,8765.0
2019-08-15 10:35:00,59.83,59.96,59.68,59.74,11611.0,59.83,59.96,59.68,59.74,11611.0
2019-08-15 10:40:00,59.71,59.71,59.49,59.62,2453.0,59.71,59.71,59.49,59.62,2453.0
2019-08-15 10:45:00,59.68,59.68,59.27,59.41,4350.0,59.68,59.68,59.27,59.41,4350.0
2019-08-15 10:50:00,59.35,59.5,59.33,59.44,4616.0,59.35,59.5,59.33,59.44,4616.0
2019-08-15 10:55:00,59.4,59.4,59.23,59.37,4811.0,59.4,59.4,59.23,59.37,4811.0
2019-08-15 11:00:00,59.29,59.44,59.28,59.28,4614.0,59.29,59.44,59.28,59.28,4614.0
2019-08-15 11:05:00,59.31,59.31,58.72,59.09,20652.0,59.31,59.31,58.72,59.09,20652.0
2019-08-15 11:10:00,59.1,59.18,59.02,59.09,3500.0,59.1,59.18,59.02,59.09,3500.0
2019-08-15 11:15:00,59.02,59.18,59.01,59.03,3120.0,59.02,59.18,59.01,59.03,3120.0
2019-08-15 11:20:00,59.07,59.1,58.93,59.09,6041.0,59.07,59.1,58.93,59.09,6041.0
2019-08-15 11:25:00,59.08,59.19,59.05,59.13,6845.0,59.08,59.19,59.05,59.13,6845.0
2019-08-15 11:30:00,59.15,59.18,59.11,59.18,2013.0,59.15,59.18,59.11,59.18,2013.0
2019-08-15 11:35:00,59.12,59.24,59.06,59.15,4443.0,59.12,59.24,59.06,59.15,4443.0
2019-08-15 11:40:00,59.11,59.11,59.02,59.07,3058.0,59.11,59.11,59.02,59.07,3058.0
2019-08-15 11:45:00,59.05,59.16,59.05,59.1,3002.0,59.05,59.16,59.05,59.1,3002.0
2019-08-15 11:50:00,59.06,59.14,59.06,59.09,1000.0,59.06,59.14,59.06,59.09,1000.0
2019-08-15 11:55:00,59.08,59.37,59.07,59.37,3961.0,59.08,59.37,59.07,59.37,3961.0
2019-08-15 12:00:00,59.36,59.36,59.22,59.29,2311.0,59.36,59.36,59.22,59.29,2311.0
2019-08-15 12:05:00,59.37,59.4,59.32,59.38,1940.0,59.37,59.4,59.32,59.38,1940.0
2019-08-15 12:10:00,59.33,59.4,59.33,59.38,6220.0,59.33,59.4,59.33,59.38,6220.0
2019-08-15 12:15:00,59.36,59.47,59.36,59.42,4200.0,59.36,59.47,59.36,59.42,4200.0
2019-08-15 12:20:00,59.42,59.43,59.33,59.33,4261.0,59.42,59.43,59.33,59.33,4261.0
2019-08-15 12:25:00,59.35,59.37,59.09,59.22,7785.0,59.35,59.37,59.09,59.22,7785.0
2019-08-15 12:30:00,59.23,59.4,59.23,59.33,2603.0,59.23,59.4,59.23,59.33,2603.0
2019-08-15 12:35:00,59.42,59.42,59.33,59.37,7800.0,59.42,59.42,59.33,59.37,7800.0
2019-08-15 12:40:00,59.39,59.56,59.39,59.54,6711.0,59.39,59.56,59.39,59.54,6711.0
2019-08-15 12:45:00,59.52,59.53,59.46,59.49,3760.0,59.52,59.53,59.46,59.49,3760.0
2019-08-15 12:50:00,59.5,59.56,59.46,59.5,3300.0,59.5,59.56,59.46,59.5,3300.0
2019-08-15 12:55:00,59.48,59.56,59.41,59.46,4788.0,59.48,59.56,59.41,59.46,4788.0
2019-08-15 13:00:00,59.43,59.5,59.42,59.48,1329.0,59.43,59.5,59.42,59.48,1329.0
2019-08-15 13:05:00,59.43,59.46,59.41,59.44,3600.0,59.43,59.46,59.41,59.44,3600.0
2019-08-15 13:10:00,59.38,59.42,59.27,59.27,2901.0,59.38,59.42,59.27,59.27,2901.0
2019-08-15 13:15:00,59.33,59.45,59.32,59.45,3400.0,59.33,59.45,59.32,59.45,3400.0
2019-08-15 13:20:00,59.47,59.47,59.39,59.4,3000.0,59.47,59.47,59.39,59.4,3000.0
2019-08-15 13:25:00,59.37,59.37,59.2,59.21,2492.0,59.37,59.37,59.2,59.21,2492.0
2019-08-15 13:30:00,59.2,59.33,59.2,59.24,11452.0,59.2,59.33,59.2,59.24,11452.0
2019-08-15 13:35:00,59.25,59.35,59.25,59.35,5838.0,59.25,59.35,59.25,59.35,5838.0
2019-08-15 13:40:00,59.35,59.35,59.16,59.19,11055.0,59.35,59.35,59.16,59.19,11055.0
2019-08-15 13:45:00,59.19,59.2,59.0,59.02,3385.0,59.19,59.2,59.0,59.02,3385.0
2019-08-15 13:50:00,59.05,59.08,58.84,58.86,8000.0,59.05,59.08,58.84,58.86,8000.0
2019-08-15 13:55:00,58.85,58.88,58.7,58.85,13679.0,58.85,58.88,58.7,58.85,13679.0
2019-08-15 14:00:00,58.81,58.9,58.73,58.87,10143.0,58.81,58.9,58.73,58.87,10143.0
2019-08-15 14:05:00,58.76,58.84,58.67,58.75,10519.0,58.76,58.84,58.67,58.75,10519.0
2019-08-15 14:10:00,58.8,59.04,58.71,58.81,9485.0,58.8,59.04,58.71,58.81,9485.0
2019-08-15 14:15:00,58.86,58.89,58.73,58.73,3670.0,58.86,58.89,58.73,58.73,3670.0
2019-08-15 14:20:00,58.79,58.94,58.75,58.85,7377.0,58.79,58.94,58.75,58.85,7377.0
2019-08-15 14:25:00,58.82,58.88,58.81,58.86,1700.0,58.82,58.88,58.81,58.86,1700.0
2019-08-15 14:30:00,58.76,58.87,58.73,58.73,9532.0,58.76,58.87,58.73,58.73,9532.0
2019-08-15 14:35:00,58.78,58.79,58.72,58.76,2600.0,58.78,58.79,58.72,58.76,2600.0
2019-08-15 14:40:00,58.78,58.98,58.73,58.98,8991.0,58.78,58.98,58.73,58.98,8991.0
2019-08-15 14:45:00,58.99,59.13,58.95,59.0,9282.0,58.99,59.13,58.95,59.0,9282.0
2019-08-15 14:50:00,59.05,59.15,58.99,59.09,21470.0,59.05,59.15,58.99,59.09,21470.0
2019-08-15 14:55:00,59.11,59.16,59.07,59.12,7172.0,59.11,59.16,59.07,59.12,7172.0
2019-08-15 15:00:00,59.15,59.33,59.14,59.26,10447.0,59.15,59.33,59.14,59.26,10447.0
2019-08-15 15:05:00,59.29,59.31,59.18,59.29,5532.0,59.29,59.31,59.18,59.29,5532.0
2019-08-15 15:10:00,59.28,59.29,59.19,59.28,4705.0,59.28,59.29,59.19,59.28,4705.0
2019-08-15 15:15:00,59.29,59.32,59.25,59.29,4467.0,59.29,59.32,59.25,59.29,4467.0
2019-08-15 15:20:00,59.3,59.35,59.24,59.24,4199.0,59.3,59.35,59.24,59.24,4199.0
2019-08-15 15:25:00,59.27,59.32,59.16,59.19,5777.0,59.27,59.32,59.16,59.19,5777.0
2019-08-15 15:30:00,59.2,59.27,59.17,59.18,14451.0,59.2,59.27,59.17,59.18,14451.0
2019-08-15 15:35:00,59.16,59.2,59.11,59.18,10628.0,59.16,59.2,59.11,59.18,10628.0
2019-08-15 15:40:00,59.19,59.27,59.15,59.27,5959.0,59.19,59.27,59.15,59.27,5959.0
2019-08-15 15:45:00,59.27,59.39,59.24,59.32,8999.0,59.27,59.39,59.24,59.32,8999.0
2019-08-15 15:50:00,59.34,59.38,59.27,59.37,14796.0,59.34,59.38,59.27,59.37,14796.0
2019-08-15 15:55:00,59.37,59.43,59.21,59.21,43445.0,59.37,59.43,59.21,59.21,43445.0
2019-08-16 09:30:00,60.04,60.61,60.04,60.58,20954.0,60.04,60.61,60.04,60.58,20954.0
2019-08-16 09:35:00,60.5,60.58,60.41,60.42,6456.0,60.5,60.58,60.41,60.42,6456.0
2019-08-16 09:40:00,60.4,61.13,60.4,61.09,24235.0,60.4,61.13,60.4,61.09,24235.0
2019-08-16 09:45:00,61.12,61.13,60.45,60.45,16887.0,61.12,61.13,60.45,60.45,16887.0
2019-08-16 09:50:00,60.45,60.68,60.29,60.55,8704.0,60.45,60.68,60.29,60.55,8704.0
2019-08-16 09:55:00,60.47,60.61,60.38,60.52,3928.0,60.47,60.61,60.38,60.52,3928.0
2019-08-16 10:00:00,60.45,60.55,60.36,60.55,14669.0,60.45,60.55,60.36,60.55,14669.0
2019-08-16 10:05:00,60.58,60.58,60.3,60.39,11223.0,60.58,60.58,60.3,60.39,11223.0
2019-08-16 10:10:00,60.34,60.91,60.34,60.91,10392.0,60.34,60.91,60.34,60.91,10392.0
2019-08-16 10:15:00,60.84,61.14,60.84,61.07,78747.0,60.84,61.14,60.84,61.07,78747.0
2019-08-16 10:20:00,61.05,61.35,61.02,61.09,18614.0,61.05,61.35,61.02,61.09,18614.0
2019-08-16 10:25:00,61.05,61.12,60.9,60.96,8988.0,61.05,61.12,60.9,60.96,8988.0
2019-08-16 10:30:00,60.98,61.2,60.98,61.2,9452.0,60.98,61.2,60.98,61.2,9452.0
2019-08-16 10:35:00,61.22,61.38,61.18,61.34,18451.0,61.22,61.38,61.18,61.34,18451.0
2019-08-16 10:40:00,61.3,61.4,61.02,61.1,6949.0,61.3,61.4,61.02,61.1,6949.0
2019-08-16 10:45:00,61.13,61.21,61.07,61.18,12305.0,61.13,61.21,61.07,61.18,12305.0
2019-08-16 10:50:00,61.18,61.29,61.18,61.22,5403.0,61.18,61.29,61.18,61.22,5403.0
2019-08-16 10:55:00,61.24,61.41,61.21,61.41,10276.0,61.24,61.41,61.21,61.41,10276.0
2019-08-16 11:00:00,61.42,61.53,61.33,61.48,11748.0,61.42,61.53,61.33,61.48,11748.0
2019-08-16 11:05:00,61.48,61.5,61.35,61.36,5760.0,61.48,61.5,61.35,61.36,5760.0
2019-08-16 11:10:00,61.4,61.43,61.28,61.38,3881.0,61.4,61.43,61.28,61.38,3881.0
2019-08-16 11:15:00,61.35,61.35,61.18,61.25,8758.0,61.35,61.35,61.18,61.25,8758.0
2019-08-16 11:20:00,61.27,61.5,61.27,61.48,4169.0,61.27,61.5,61.27,61.48,4169.0
2019-08-16 11:25:00,61.53,61.66,61.5,61.52,10359.0,61.53,61.66,61.5,61.52,10359.0
2019-08-16 11:30:00,61.53,61.63,61.53,61.59,2641.0,61.53,61.63,61.53,61.59,2641.0
2019-08-16 11:35:00,61.66,61.79,61.59,61.69,9964.0,61.66,61.79,61.59,61.69,9964.0
2019-08-16 11:40:00,61.73,61.78,61.6,61.65,3870.0,61.73,61.78,61.6,61.65,3870.0
2019-08-16 11:45:00,61.62,61.7,61.59,61.7,8728.0,61.62,61.7,61.59,61.7,8728.0
2019-08-16 11:50:00,61.65,61.73,61.63,61.63,6823.0,61.65,61.73,61.63,61.63,6823.0
2019-08-16 11:55:00,61.69,61.73,61.56,61.57,5503.0,61.69,61.73,61.56,61.57,5503.0
2019-08-16 12:00:00,61.57,61.58,61.5,61.53,1563.0,61.57,61.58,61.5,61.53,1563.0
2019-08-16 12:05:00,61.53,61.58,61.51,61.54,3100.0,61.53,61.58,61.51,61.54,3100.0
2019-08-16 12:10:00,61.54,61.63,61.53,61.63,2100.0,61.54,61.63,61.53,61.63,2100.0
2019-08-16 12:15:00,61.6,61.63,61.52,61.61,2700.0,61.6,61.63,61.52,61.61,2700.0
2019-08-16 12:20:00,61.61,61.64,61.55,61.6,3933.0,61.61,61.64,61.55,61.6,3933.0
2019-08-16 12:25:00,61.6,61.6,61.57,61.57,2450.0,61.6,61.6,61.57,61.57,2450.0
2019-08-16 12:30:00,61.52,61.56,61.5,61.55,2350.0,61.52,61.56,61.5,61.55,2350.0
2019-08-16 12:35:00,61.55,61.59,61.54,61.57,1962.0,61.55,61.59,61.54,61.57,1962.0
2019-08-16 12:40:00,61.59,61.71,61.54,61.71,9256.0,61.59,61.71,61.54,61.71,9256.0
2019-08-16 12:45:00,61.73,61.83,61.73,61.79,3370.0,61.73,61.83,61.73,61.79,3370.0
2019-08-16 12:50:00,61.78,61.8,61.72,61.76,3700.0,61.78,61.8,61.72,61.76,3700.0
2019-08-16 12:55:00,61.76,61.82,61.7,61.73,1292.0,61.76,61.82,61.7,61.73,1292.0
2019-08-16 13:00:00,61.76,61.81,61.75,61.78,1425.0,61.76,61.81,61.75,61.78,1425.0
2019-08-16 13:05:00,61.79,61.86,61.74,61.86,3850.0,61.79,61.86,61.74,61.86,3850.0
2019-08-16 13:10:00,61.9,61.94,61.87,61.88,4694.0,61.9,61.94,61.87,61.88,4694.0
2019-08-16 13:15:00,61.87,61.87,61.76,61.82,3615.0,61.87,61.87,61.76,61.82,3615.0
2019-08-16 13:20:00,61.84,61.87,61.77,61.77,2100.0,61.84,61.87,61.77,61.77,2100.0
2019-08-16 13:25:00,61.82,61.9,61.78,61.85,4463.0,61.82,61.9,61.78,61.85,4463.0
2019-08-16 13:30:00,61.91,61.91,61.83,61.85,1400.0,61.91,61.91,61.83,61.85,1400.0
2019-08-16 13:35:00,61.8,61.85,61.79,61.85,2698.0,61.8,61.85,61.79,61.85,2698.0
2019-08-16 13:40:00,61.85,61.95,61.85,61.91,4860.0,61.85,61.95,61.85,61.91,4860.0
2019-08-16 13:45:00,61.92,61.92,61.87,61.89,3001.0,61.92,61.92,61.87,61.89,3001.0
2019-08-16 13:50:00,61.89,61.97,61.88,61.94,9851.0,61.89,61.97,61.88,61.94,9851.0
2019-08-16 13:55:00,61.92,61.97,61.88,61.93,2862.0,61.92,61.97,61.88,61.93,2862.0
2019-08-16 14:00:00,61.94,62.02,61.93,61.97,4548.0,61.94,62.02,61.93,61.97,4548.0
2019-08-16 14:05:00,61.95,62.04,61.93,61.98,3517.0,61.95,62.04,61.93,61.98,3517.0
2019-08-16 14:10:00,61.95,61.96,61.92,61.96,2107.0,61.95,61.96,61.92,61.96,2107.0
2019-08-16 14:15:00,61.95,62.12,61.95,62.1,6350.0,61.95,62.12,61.95,62.1,6350.0
2019-08-16 14:20:00,62.11,62.15,62.07,62.13,2401.0,62.11,62.15,62.07,62.13,2401.0
2019-08-16 14:25:00,62.11,62.13,62.03,62.04,3500.0,62.11,62.13,62.03,62.04,3500.0
2019-08-16 14:30:00,62.06,62.08,61.93,61.95,9079.0,62.06,62.08,61.93,61.95,9079.0
2019-08-16 14:35:00,61.95,61.99,61.94,61.97,2647.0,61.95,61.99,61.94,61.97,2647.0
2019-08-16 14:40:00,61.97,62.06,61.93,62.03,8301.0,61.97,62.06,61.93,62.03,8301.0
2019-08-16 14:45:00,61.99,62.07,61.99,61.99,6550.0,61.99,62.07,61.99,61.99,6550.0
2019-08-16 14:50:00,62.01,62.01,61.79,61.79,9100.0,62.01,62.01,61.79,61.79,9100.0
2019-08-16 14:55:00,61.8,61.82,61.69,61.69,10729.0,61.8,61.82,61.69,61.69,10729.0
2019-08-16 15:00:00,61.7,61.82,61.7,61.82,4568.0,61.7,61.82,61.7,61.82,4568.0
2019-08-16 15:05:00,61.77,61.89,61.77,61.84,4179.0,61.77,61.89,61.77,61.84,4179.0
2019-08-16 15:10:00,61.83,61.84,61.77,61.81,3613.0,61.83,61.84,61.77,61.81,3613.0
2019-08-16 15:15:00,61.81,61.9,61.79,61.89,3757.0,61.81,61.9,61.79,61.89,3757.0
2019-08-16 15:20:00,61.89,61.89,61.8,61.8,5950.0,61.89,61.89,61.8,61.8,5950.0
2019-08-16 15:25:00,61.82,61.86,61.8,61.84,4600.0,61.82,61.86,61.8,61.84,4600.0
2019-08-16 15:30:00,61.82,61.85,61.8,61.83,6300.0,61.82,61.85,61.8,61.83,6300.0
2019-08-16 15:35:00,61.82,61.84,61.77,61.78,7241.0,61.82,61.84,61.77,61.78,7241.0
2019-08-16 15:40:00,61.77,61.77,61.63,61.65,16099.0,61.77,61.77,61.63,61.65,16099.0
2019-08-16 15:45:00,61.65,61.66,61.51,61.64,17857.0,61.65,61.66,61.51,61.64,17857.0
2019-08-16 15:50:00,61.66,61.69,61.57,61.65,16744.0,61.66,61.69,61.57,61.65,16744.0
2019-08-16 15:55:00,61.65,61.74,61.62,61.73,40578.0,61.65,61.74,61.62,61.73,40578.0
2019-08-19 09:30:00,62.93,63.17,62.58,62.74,23783.0,62.93,63.17,62.58,62.74,23783.0
2019-08-19 09:35:00,62.59,62.94,62.59,62.85,5160.0,62.59,62.94,62.59,62.85,5160.0
2019-08-19 09:40:00,62.88,63.42,62.88,63.42,21795.0,62.88,63.42,62.88,63.42,21795.0
2019-08-19 09:45:00,63.29,63.29,62.88,63.08,14639.0,63.29,63.29,62.88,63.08,14639.0
2019-08-19 09:50:00,62.98,62.98,62.71,62.71,3635.0,62.98,62.98,62.71,62.71,3635.0
2019-08-19 09:55:00,62.69,62.69,62.41,62.6,4200.0,62.69,62.69,62.41,62.6,4200.0
2019-08-19 10:00:00,62.68,62.81,62.6,62.6,6329.0,62.68,62.81,62.6,62.6,6329.0
2019-08-19 10:05:00,62.55,62.74,62.26,62.28,8500.0,62.55,62.74,62.26,62.28,8500.0
2019-08-19 10:10:00,62.2,62.2,61.73,61.81,13662.0,62.2,62.2,61.73,61.81,13662.0
2019-08-19 10:15:00,61.79,62.11,61.68,62.11,33659.0,61.79,62.11,61.68,62.11,33659.0
2019-08-19 10:20:00,62.1,62.22,61.98,62.09,5332.0,62.1,62.22,61.98,62.09,5332.0
2019-08-19 10:25:00,62.19,62.52,62.18,62.51,7200.0,62.19,62.52,62.18,62.51,7200.0
2019-08-19 10:30:00,62.47,62.67,62.45,62.62,7916.0,62.47,62.67,62.45,62.62,7916.0
2019-08-19 10:35:00,62.64,62.76,62.62,62.71,14690.0,62.64,62.76,62.62,62.71,14690.0
2019-08-19 10:40:00,62.63,62.69,62.57,62.63,7727.0,62.63,62.69,62.57,62.63,7727.0
2019-08-19 10:45:00,62.6,62.71,62.55,62.66,5353.0,62.6,62.71,62.55,62.66,5353.0
2019-08-19 10:50:00,62.72,62.77,62.67,62.75,6688.0,62.72,62.77,62.67,62.75,6688.0
2019-08-19 10:55:00,62.74,62.76,62.69,62.69,1570.0,62.74,62.76,62.69,62.69,1570.0
2019-08-19 11:00:00,62.71,62.75,62.66,62.75,1925.0,62.71,62.75,62.66,62.75,1925.0
2019-08-19 11:05:00,62.75,62.9,62.74,62.9,4966.0,62.75,62.9,62.74,62.9,4966.0
2019-08-19 11:10:00,62.91,62.97,62.88,62.95,4386.0,62.91,62.97,62.88,62.95,4386.0
2019-08-19 11:15:00,62.92,62.93,62.71,62.79,5164.0,62.92,62.93,62.71,62.79,5164.0
2019-08-19 11:20:00,62.77,62.9,62.76,62.8,3919.0,62.77,62.9,62.76,62.8,3919.0
2019-08-19 11:25:00,62.8,62.94,62.8,62.9,2398.0,62.8,62.94,62.8,62.9,2398.0
2019-08-19 11:30:00,62.87,62.9,62.83,62.84,3983.0,62.87,62.9,62.83,62.84,3983.0
2019-08-19 11:35:00,62.91,63.0,62.86,62.95,10663.0,62.91,63.0,62.86,62.95,10663.0
2019-08-19 11:40:00,62.97,63.0,62.89,62.89,7144.0,62.97,63.0,62.89,62.89,7144.0
2019-08-19 11:45:00,62.86,62.88,62.75,62.84,4209.0,62.86,62.88,62.75,62.84,4209.0
2019-08-19 11:50:00,62.84,62.87,62.78,62.83,2255.0,62.84,62.87,62.78,62.83,2255.0
2019-08-19 11:55:00,62.83,62.9,62.77,62.89,4100.0,62.83,62.9,62.77,62.89,4100.0
2019-08-19 12:00:00,62.89,62.92,62.86,62.89,4708.0,62.89,62.92,62.86,62.89,4708.0
2019-08-19 12:05:00,62.82,62.94,62.81,62.93,3346.0,62.82,62.94,62.81,62.93,3346.0
2019-08-19 12:10:00,62.89,62.9,62.8,62.83,2106.0,62.89,62.9,62.8,62.83,2106.0
2019-08-19 12:15:00,62.84,62.92,62.84,62.89,1700.0,62.84,62.92,62.84,62.89,1700.0
2019-08-19 12:20:00,62.9,62.92,62.88,62.88,1600.0,62.9,62.92,62.88,62.88,1600.0
2019-08-19 12:25:00,62.89,62.93,62.88,62.9,4152.0,62.89,62.93,62.88,62.9,4152.0
2019-08-19 12:30:00,62.9,62.9,62.79,62.84,3300.0,62.9,62.9,62.79,62.84,3300.0
2019-08-19 12:35:00,62.84,63.0,62.83,62.97,13082.0,62.84,63.0,62.83,62.97,13082.0
2019-08-19 12:40:00,62.98,63.01,62.93,62.96,4573.0,62.98,63.01,62.93,62.96,4573.0
2019-08-19 12:45:00,62.96,63.21,62.96,63.21,23170.0,62.96,63.21,62.96,63.21,23170.0
2019-08-19 12:50:00,63.18,63.18,63.07,63.07,8769.0,63.18,63.18,63.07,63.07,8769.0
2019-08-19 12:55:00,63.07,63.18,63.07,63.16,4595.0,63.07,63.18,63.07,63.16,4595.0
2019-08-19 13:00:00,63.16,63.33,63.14,63.33,6400.0,63.16,63.33,63.14,63.33,6400.0
2019-08-19 13:05:00,63.34,63.42,63.31,63.41,12211.0,63.34,63.42,63.31,63.41,12211.0
2019-08-19 13:10:00,63.37,63.61,63.37,63.49,16392.0,63.37,63.61,63.37,63.49,16392.0
2019-08-19 13:15:00,63.47,63.69,63.45,63.56,11889.0,63.47,63.69,63.45,63.56,11889.0
2019-08-19 13:20:00,63.59,63.65,63.53,63.6,8847.0,63.59,63.65,63.53,63.6,8847.0
2019-08-19 13:25:00,63.58,63.61,63.57,63.58,3879.0,63.58,63.61,63.57,63.58,3879.0
2019-08-19 13:30:00,63.59,63.59,63.43,63.55,10569.0,63.59,63.59,63.43,63.55,10569.0
2019-08-19 13:35:00,63.54,63.57,63.47,63.48,5500.0,63.54,63.57,63.47,63.48,5500.0
2019-08-19 13:40:00,63.52,63.52,63.32,63.35,5778.0,63.52,63.52,63.32,63.35,5778.0
2019-08-19 13:45:00,63.35,63.38,63.18,63.19,8860.0,63.35,63.38,63.18,63.19,8860.0
2019-08-19 13:50:00,63.21,63.3,63.2,63.26,5204.0,63.21,63.3,63.2,63.26,5204.0
2019-08-19 13:55:00,63.29,63.45,63.28,63.44,3812.0,63.29,63.45,63.28,63.44,3812.0
2019-08-19 14:00:00,63.44,63.56,63.44,63.47,5868.0,63.44,63.56,63.44,63.47,5868.0
2019-08-19 14:05:00,63.45,63.47,63.42,63.42,3493.0,63.45,63.47,63.42,63.42,3493.0
2019-08-19 14:10:00,63.42,63.51,63.32,63.38,5990.0,63.42,63.51,63.32,63.38,5990.0
2019-08-19 14:15:00,63.38,63.39,63.36,63.37,6934.0,63.38,63.39,63.36,63.37,6934.0
2019-08-19 14:20:00,63.37,63.45,63.33,63.44,8626.0,63.37,63.45,63.33,63.44,8626.0
2019-08-19 14:25:00,63.45,63.5,63.44,63.47,4982.0,63.45,63.5,63.44,63.47,4982.0
2019-08-19 14:30:00,63.48,63.55,63.44,63.46,11016.0,63.48,63.55,63.44,63.46,11016.0
2019-08-19 14:35:00,63.46,63.5,63.35,63.35,9333.0,63.46,63.5,63.35,63.35,9333.0
2019-08-19 14:40:00,63.34,63.46,63.34,63.46,4425.0,63.34,63.46,63.34,63.46,4425.0
2019-08-19 14:45:00,63.47,63.53,63.35,63.35,9894.0,63.47,63.53,63.35,63.35,9894.0
2019-08-19 14:50:00,63.35,63.38,63.28,63.29,7160.0,63.35,63.38,63.28,63.29,7160.0
2019-08-19 14:55:00,63.29,63.3,63.11,63.11,7854.0,63.29,63.3,63.11,63.11,7854.0
2019-08-19 15:00:00,63.12,63.27,63.12,63.27,4482.0,63.12,63.27,63.12,63.27,4482.0
2019-08-19 15:05:00,63.23,63.28,63.2,63.27,8060.0,63.23,63.28,63.2,63.27,8060.0
2019-08-19 15:10:00,63.27,63.29,63.22,63.26,6515.0,63.27,63.29,63.22,63.26,6515.0
2019-08-19 15:15:00,63.24,63.39,63.24,63.27,11293.0,63.24,63.39,63.24,63.27,11293.0
2019-08-19 15:20:00,63.27,63.34,63.23,63.34,7839.0,63.27,63.34,63.23,63.34,7839.0
2019-08-19 15:25:00,63.34,63.44,63.29,63.43,10651.0,63.34,63.44,63.29,63.43,10651.0
2019-08-19 15:30:00,63.42,63.48,63.26,63.42,13205.0,63.42,63.48,63.26,63.42,13205.0
2019-08-19 15:35:00,63.4,63.52,63.39,63.51,29450.0,63.4,63.52,63.39,63.51,29450.0
2019-08-19 15:40:00,63.5,63.51,63.4,63.51,17633.0,63.5,63.51,63.4,63.51,17633.0
2019-08-19 15:45:00,63.46,63.46,63.2,63.21,11733.0,63.46,63.46,63.2,63.21,11733.0
2019-08-19 15:50:00,63.21,63.26,63.15,63.17,17673.0,63.21,63.26,63.15,63.17,17673.0
2019-08-19 15:55:00,63.15,63.18,63.07,63.1,44948.0,63.15,63.18,63.07,63.1,44948.0
2019-08-20 09:30:00,62.65,62.9,62.06,62.09,21643.0,62.65,62.9,62.06,62.09,21643.0
2019-08-20 09:35:00,62.07,62.59,61.91,62.59,12052.0,62.07,62.59,61.91,62.59,12052.0
2019-08-20 09:40:00,62.38,62.42,62.25,62.37,5260.0,62.38,62.42,62.25,62.37,5260.0
2019-08-20 09:45:00,62.45,62.52,62.29,62.5,2016.0,62.45,62.52,62.29,62.5,2016.0
2019-08-20 09:50:00,62.51,62.62,62.46,62.62,4500.0,62.51,62.62,62.46,62.62,4500.0
2019-08-20 09:55:00,62.51,62.71,62.51,62.64,2239.0,62.51,62.71,62.51,62.64,2239.0
2019-08-20 10:00:00,62.64,62.69,62.59,62.59,2500.0,62.64,62.69,62.59,62.59,2500.0
2019-08-20 10:05:00,62.66,62.86,62.66,62.71,7655.0,62.66,62.86,62.66,62.71,7655.0
2019-08-20 10:10:00,62.74,62.82,62.67,62.79,11958.0,62.74,62.82,62.67,62.79,11958.0
2019-08-20 10:15:00,62.8,62.94,62.74,62.88,4957.0,62.8,62.94,62.74,62.88,4957.0
2019-08-20 10:20:00,62.96,63.0,62.91,62.95,5950.0,62.96,63.0,62.91,62.95,5950.0
2019-08-20 10:25:00,62.97,63.23,62.91,63.12,4437.0,62.97,63.23,62.91,63.12,4437.0
2019-08-20 10:30:00,63.09,63.1,62.92,62.92,2700.0,63.09,63.1,62.92,62.92,2700.0
2019-08-20 10:35:00,62.89,63.03,62.86,62.97,3437.0,62.89,63.03,62.86,62.97,3437.0
2019-08-20 10:40:00,62.97,63.14,62.97,63.1,2018.0,62.97,63.14,62.97,63.1,2018.0
2019-08-20 10:45:00,63.06,63.09,62.95,63.07,3000.0,63.06,63.09,62.95,63.07,3000.0
2019-08-20 10:50:00,63.07,63.08,62.95,63.08,4030.0,63.07,63.08,62.95,63.08,4030.0
2019-08-20 10:55:00,63.11,63.15,63.01,63.12,1845.0,63.11,63.15,63.01,63.12,1845.0
2019-08-20 11:00:00,63.11,63.27,63.09,63.27,3900.0,63.11,63.27,63.09,63.27,3900.0
2019-08-20 11:05:00,63.27,63.3,63.24,63.27,6200.0,63.27,63.3,63.24,63.27,6200.0
2019-08-20 11:10:00,63.3,63.46,63.3,63.42,4768.0,63.3,63.46,63.3,63.42,4768.0
2019-08-20 11:15:00,63.42,63.55,63.42,63.52,5095.0,63.42,63.55,63.42,63.52,5095.0
2019-08-20 11:20:00,63.53,63.54,63.38,63.38,4753.0,63.53,63.54,63.38,63.38,4753.0
2019-08-20 11:25:00,63.37,63.49,63.37,63.44,1300.0,63.37,63.49,63.37,63.44,1300.0
2019-08-20 11:30:00,63.44,63.5,63.4,63.5,4840.0,63.44,63.5,63.4,63.5,4840.0
2019-08-20 11:35:00,63.5,63.54,63.39,63.39,3300.0,63.5,63.54,63.39,63.39,3300.0
2019-08-20 11:40:00,63.41,63.43,63.26,63.3,2900.0,63.41,63.43,63.26,63.3,2900.0
2019-08-20 11:45:00,63.28,63.39,63.28,63.38,3476.0,63.28,63.39,63.28,63.38,3476.0
2019-08-20 11:50:00,63.42,63.46,63.39,63.44,2509.0,63.42,63.46,63.39,63.44,2509.0
2019-08-20 11:55:00,63.4,63.55,63.4,63.53,2400.0,63.4,63.55,63.4,63.53,2400.0
2019-08-20 12:00:00,63.56,63.66,63.56,63.64,4806.0,63.56,63.66,63.56,63.64,4806.0
2019-08-20 12:05:00,63.65,63.7,63.6,63.65,3382.0,63.65,63.7,63.6,63.65,3382.0
2019-08-20 12:10:00,63.66,63.67,63.63,63.67,910.0,63.66,63.67,63.63,63.67,910.0
2019-08-20 12:15:00,63.67,63.67,63.57,63.6,3150.0,63.67,63.67,63.57,63.6,3150.0
2019-08-20 12:20:00,63.62,63.72,63.62,63.67,4889.0,63.62,63.72,63.62,63.67,4889.0
2019-08-20 12:25:00,63.66,63.67,63.55,63.63,2123.0,63.66,63.67,63.55,63.63,2123.0
2019-08-20 12:30:00,63.61,63.68,63.56,63.61,4484.0,63.61,63.68,63.56,63.61,4484.0
2019-08-20 12:35:00,63.57,63.64,63.57,63.64,3724.0,63.57,63.64,63.57,63.64,3724.0
2019-08-20 12:40:00,63.64,63.67,63.58,63.6,2079.0,63.64,63.67,63.58,63.6,2079.0
2019-08-20 12:45:00,63.59,63.59,63.46,63.51,4971.0,63.59,63.59,63.46,63.51,4971.0
2019-08-20 12:50:00,63.52,63.56,63.52,63.56,1450.0,63.52,63.56,63.52,63.56,1450.0
2019-08-20 12:55:00,63.57,63.62,63.55,63.62,2100.0,63.57,63.62,63.55,63.62,2100.0
2019-08-20 13:00:00,63.61,63.63,63.54,63.59,2790.0,63.61,63.63,63.54,63.59,2790.0
2019-08-20 13:05:00,63.57,63.59,63.56,63.57,1859.0,63.57,63.59,63.56,63.57,1859.0
2019-08-20 13:10:00,63.58,63.64,63.58,63.59,5783.0,63.58,63.64,63.58,63.59,5783.0
2019-08-20 13:15:00,63.58,63.58,63.45,63.45,1400.0,63.58,63.58,63.45,63.45,1400.0
2019-08-20 13:20:00,63.42,63.43,63.38,63.43,3400.0,63.42,63.43,63.38,63.43,3400.0
2019-08-20 13:25:00,63.45,63.57,63.44,63.55,833.0,63.45,63.57,63.44,63.55,833.0
2019-08-20 13:30:00,63.55,63.57,63.46,63.46,10166.0,63.55,63.57,63.46,63.46,10166.0
2019-08-20 13:35:00,63.45,63.45,63.28,63.33,10825.0,63.45,63.45,63.28,63.33,10825.0
2019-08-20 13:40:00,63.35,63.38,63.29,63.31,17627.0,63.35,63.38,63.29,63.31,17627.0
2019-08-20 13:45:00,63.32,63.35,63.14,63.17,9350.0,63.32,63.35,63.14,63.17,9350.0
2019-08-20 13:50:00,63.16,63.31,63.16,63.31,6300.0,63.16,63.31,63.16,63.31,6300.0
2019-08-20 13:55:00,63.3,63.31,63.22,63.27,1460.0,63.3,63.31,63.22,63.27,1460.0
2019-08-20 14:00:00,63.24,63.27,63.09,63.09,3300.0,63.24,63.27,63.09,63.09,3300.0
2019-08-20 14:05:00,63.09,63.15,63.07,63.09,6412.0,63.09,63.15,63.07,63.09,6412.0
2019-08-20 14:10:00,63.09,63.13,63.08,63.08,3539.0,63.09,63.13,63.08,63.08,3539.0
2019-08-20 14:15:00,63.11,63.21,63.08,63.18,5239.0,63.11,63.21,63.08,63.18,5239.0
2019-08-20 14:20:00,63.2,63.22,63.08,63.2,7514.0,63.2,63.22,63.08,63.2,7514.0
2019-08-20 14:25:00,63.21,63.24,63.2,63.21,2600.0,63.21,63.24,63.2,63.21,2600.0
2019-08-20 14:30:00,63.22,63.36,63.22,63.36,3200.0,63.22,63.36,63.22,63.36,3200.0
2019-08-20 14:35:00,63.34,63.42,63.34,63.37,3165.0,63.34,63.42,63.34,63.37,3165.0
2019-08-20 14:40:00,63.34,63.34,63.27,63.3,1491.0,63.34,63.34,63.27,63.3,1491.0
2019-08-20 14:45:00,63.31,63.38,63.3,63.38,1840.0,63.31,63.38,63.3,63.38,1840.0
2019-08-20 14:50:00,63.38,63.38,63.33,63.33,2500.0,63.38,63.38,63.33,63.33,2500.0
2019-08-20 14:55:00,63.37,63.46,63.37,63.43,1600.0,63.37,63.46,63.37,63.43,1600.0
2019-08-20 15:00:00,63.45,63.45,63.32,63.32,4128.0,63.45,63.45,63.32,63.32,4128.0
2019-08-20 15:05:00,63.3,63.42,63.3,63.36,6014.0,63.3,63.42,63.3,63.36,6014.0
2019-08-20 15:10:00,63.36,63.4,63.33,63.36,3820.0,63.36,63.4,63.33,63.36,3820.0
2019-08-20 15:15:00,63.38,63.4,63.32,63.36,6965.0,63.38,63.4,63.32,63.36,6965.0
2019-08-20 15:20:00,63.34,63.46,63.34,63.46,4326.0,63.34,63.46,63.34,63.46,4326.0
2019-08-20 15:25:00,63.44,63.47,63.39,63.47,4406.0,63.44,63.47,63.39,63.47,4406.0
2019-08-20 15:30:00,63.47,63.53,63.41,63.42,8968.0,63.47,63.53,63.41,63.42,8968.0
2019-08-20 15:35:00,63.4,63.4,63.25,63.25,13137.0,63.4,63.4,63.25,63.25,13137.0
2019-08-20 15:40:00,63.22,63.26,63.21,63.24,9013.0,63.22,63.26,63.21,63.24,9013.0
2019-08-20 15:45:00,63.24,63.28,63.17,63.2,14593.0,63.24,63.28,63.17,63.2,14593.0
2019-08-20 15:50:00,63.17,63.21,63.07,63.07,16968.0,63.17,63.21,63.07,63.07,16968.0
2019-08-20 15:55:00,63.07,63.28,63.06,63.08,96450.0,63.07,63.28,63.06,63.08,96450.0
2019-08-21 09:30:00,64.11,64.67,64.06,64.19,39710.0,64.11,64.67,64.06,64.19,39710.0
2019-08-21 09:35:00,64.09,64.48,64.08,64.26,2987.0,64.09,64.48,64.08,64.26,2987.0
2019-08-21 09:40:00,64.31,64.7,64.31,64.5,6696.0,64.31,64.7,64.31,64.5,6696.0
2019-08-21 09:45:00,64.52,64.81,64.46,64.81,4908.0,64.52,64.81,64.46,64.81,4908.0
2019-08-21 09:50:00,64.72,64.83,64.5,64.57,11644.0,64.72,64.83,64.5,64.57,11644.0
2019-08-21 09:55:00,64.56,64.62,64.52,64.53,4839.0,64.56,64.62,64.52,64.53,4839.0
2019-08-21 10:00:00,64.56,64.76,64.56,64.76,6319.0,64.56,64.76,64.56,64.76,6319.0
2019-08-21 10:05:00,64.67,64.69,64.37,64.37,22382.0,64.67,64.69,64.37,64.37,22382.0
2019-08-21 10:10:00,64.35,64.35,63.87,64.0,20370.0,64.35,64.35,63.87,64.0,20370.0
2019-08-21 10:15:00,63.97,64.13,63.9,64.08,3380.0,63.97,64.13,63.9,64.08,3380.0
2019-08-21 10:20:00,64.06,64.08,63.87,63.88,7145.0,64.06,64.08,63.87,63.88,7145.0
2019-08-21 10:25:00,63.86,63.86,63.63,63.66,11636.0,63.86,63.86,63.63,63.66,11636.0
2019-08-21 10:30:00,63.74,63.74,63.37,63.39,13287.0,63.74,63.74,63.37,63.39,13287.0
2019-08-21 10:35:00,63.37,63.63,63.33,63.54,4922.0,63.37,63.63,63.33,63.54,4922.0
2019-08-21 10:40:00,63.54,63.74,63.54,63.73,2200.0,63.54,63.74,63.54,63.73,2200.0
2019-08-21 10:45:00,63.73,63.94,63.68,63.94,3286.0,63.73,63.94,63.68,63.94,3286.0
2019-08-21 10:50:00,63.91,63.93,63.72,63.81,3205.0,63.91,63.93,63.72,63.81,3205.0
2019-08-21 10:55:00,63.73,63.83,63.69,63.83,2368.0,63.73,63.83,63.69,63.83,2368.0
2019-08-21 11:00:00,63.88,63.88,63.81,63.84,1100.0,63.88,63.88,63.81,63.84,1100.0
2019-08-21 11:05:00,63.81,63.9,63.81,63.87,2000.0,63.81,63.9,63.81,63.87,2000.0
2019-08-21 11:10:00,63.85,63.85,63.66,63.72,5200.0,63.85,63.85,63.66,63.72,5200.0
2019-08-21 11:15:00,63.77,63.77,63.53,63.62,1436.0,63.77,63.77,63.53,63.62,1436.0
2019-08-21 11:20:00,63.62,63.65,63.6,63.6,1200.0,63.62,63.65,63.6,63.6,1200.0
2019-08-21 11:25:00,63.63,63.73,63.63,63.73,2900.0,63.63,63.73,63.63,63.73,2900.0
2019-08-21 11:30:00,63.7,63.74,63.6,63.64,3450.0,63.7,63.74,63.6,63.64,3450.0
2019-08-21 11:35:00,63.67,63.67,63.6,63.64,1769.0,63.67,63.67,63.6,63.64,1769.0
2019-08-21 11:40:00,63.66,63.7,63.61,63.7,1040.0,63.66,63.7,63.61,63.7,1040.0
2019-08-21 11:45:00,63.7,63.76,63.7,63.72,1917.0,63.7,63.76,63.7,63.72,1917.0
2019-08-21 11:50:00,63.64,63.72,63.64,63.72,1350.0,63.64,63.72,63.64,63.72,1350.0
2019-08-21 11:55:00,63.72,63.81,63.72,63.73,1730.0,63.72,63.81,63.72,63.73,1730.0
2019-08-21 12:00:00,63.74,63.74,63.74,63.74,100.0,63.74,63.74,63.74,63.74,100.0
2019-08-21 12:05:00,63.75,63.75,63.64,63.68,3100.0,63.75,63.75,63.64,63.68,3100.0
2019-08-21 12:10:00,63.68,63.77,63.66,63.73,1046.0,63.68,63.77,63.66,63.73,1046.0
2019-08-21 12:15:00,63.73,63.76,63.68,63.68,1900.0,63.73,63.76,63.68,63.68,1900.0
2019-08-21 12:20:00,63.67,63.67,63.66,63.66,300.0,63.67,63.67,63.66,63.66,300.0
2019-08-21 12:25:00,63.67,63.69,63.63,63.67,1800.0,63.67,63.69,63.63,63.67,1800.0
2019-08-21 12:30:00,63.68,63.68,63.65,63.65,1399.0,63.68,63.68,63.65,63.65,1399.0
2019-08-21 12:35:00,63.64,63.68,63.63,63.68,1100.0,63.64,63.68,63.63,63.68,1100.0
2019-08-21 12:40:00,63.72,63.72,63.7,63.71,600.0,63.72,63.72,63.7,63.71,600.0
2019-08-21 12:45:00,63.73,63.73,63.68,63.68,1009.0,63.73,63.73,63.68,63.68,1009.0
2019-08-21 12:50:00,63.67,63.85,63.67,63.83,4082.0,63.67,63.85,63.67,63.83,4082.0
2019-08-21 12:55:00,63.83,64.0,63.83,63.92,4957.0,63.83,64.0,63.83,63.92,4957.0
2019-08-21 13:00:00,63.92,64.08,63.91,64.04,2550.0,63.92,64.08,63.91,64.04,2550.0
2019-08-21 13:05:00,64.02,64.03,63.98,64.03,538.0,64.02,64.03,63.98,64.03,538.0
2019-08-21 13:10:00,64.02,64.03,64.01,64.03,926.0,64.02,64.03,64.01,64.03,926.0
2019-08-21 13:15:00,64.04,64.06,64.02,64.06,1335.0,64.04,64.06,64.02,64.06,1335.0
2019-08-21 13:20:00,64.07,64.12,64.03,64.04,1332.0,64.07,64.12,64.03,64.04,1332.0
2019-08-21 13:25:00,64.04,64.04,64.02,64.03,411.0,64.04,64.04,64.02,64.03,411.0
2019-08-21 13:30:00,64.01,64.01,63.98,63.98,700.0,64.01,64.01,63.98,63.98,700.0
2019-08-21 13:35:00,63.97,63.97,63.9,63.9,1650.0,63.97,63.97,63.9,63.9,1650.0
2019-08-21 13:40:00,63.93,63.97,63.9,63.93,3708.0,63.93,63.97,63.9,63.93,3708.0
2019-08-21 13:45:00,63.91,64.01,63.91,63.97,3155.0,63.91,64.01,63.91,63.97,3155.0
2019-08-21 13:50:00,63.95,64.0,63.9,63.98,2944.0,63.95,64.0,63.9,63.98,2944.0
2019-08-21 13:55:00,63.97,64.02,63.93,64.02,800.0,63.97,64.02,63.93,64.02,800.0
2019-08-21 14:00:00,63.98,63.98,63.79,63.94,4763.0,63.98,63.98,63.79,63.94,4763.0
2019-08-21 14:05:00,63.98,64.13,63.97,64.13,3521.0,63.98,64.13,63.97,64.13,3521.0
2019-08-21 14:10:00,64.09,64.12,64.02,64.05,2450.0,64.09,64.12,64.02,64.05,2450.0
2019-08-21 14:15:00,64.04,64.09,63.97,64.04,1644.0,64.04,64.09,63.97,64.04,1644.0
2019-08-21 14:20:00,64.03,64.03,63.88,63.88,2500.0,64.03,64.03,63.88,63.88,2500.0
2019-08-21 14:25:00,63.85,63.91,63.81,63.89,1300.0,63.85,63.91,63.81,63.89,1300.0
2019-08-21 14:30:00,63.9,63.92,63.87,63.89,1000.0,63.9,63.92,63.87,63.89,1000.0
2019-08-21 14:35:00,63.86,63.86,63.76,63.81,4225.0,63.86,63.86,63.76,63.81,4225.0
2019-08-21 14:40:00,63.8,63.88,63.8,63.88,1100.0,63.8,63.88,63.8,63.88,1100.0
2019-08-21 14:45:00,63.89,63.9,63.74,63.78,3252.0,63.89,63.9,63.74,63.78,3252.0
2019-08-21 14:50:00,63.74,63.78,63.74,63.75,1500.0,63.74,63.78,63.74,63.75,1500.0
2019-08-21 14:55:00,63.76,63.81,63.7,63.72,9328.0,63.76,63.81,63.7,63.72,9328.0
2019-08-21 15:00:00,63.7,63.85,63.7,63.81,3609.0,63.7,63.85,63.7,63.81,3609.0
2019-08-21 15:05:00,63.79,63.82,63.79,63.81,2582.0,63.79,63.82,63.79,63.81,2582.0
2019-08-21 15:10:00,63.82,63.91,63.82,63.85,5035.0,63.82,63.91,63.82,63.85,5035.0
2019-08-21 15:15:00,63.87,63.88,63.75,63.81,13248.0,63.87,63.88,63.75,63.81,13248.0
2019-08-21 15:20:00,63.81,63.81,63.71,63.76,11600.0,63.81,63.81,63.71,63.76,11600.0
2019-08-21 15:25:00,63.76,63.85,63.76,63.81,2300.0,63.76,63.85,63.76,63.81,2300.0
2019-08-21 15:30:00,63.8,63.84,63.78,63.81,6396.0,63.8,63.84,63.78,63.81,6396.0
2019-08-21 15:35:00,63.81,63.83,63.75,63.83,4274.0,63.81,63.83,63.75,63.83,4274.0
2019-08-21 15:40:00,63.8,63.85,63.79,63.83,4949.0,63.8,63.85,63.79,63.83,4949.0
2019-08-21 15:45:00,63.82,63.85,63.8,63.82,11043.0,63.82,63.85,63.8,63.82,11043.0
2019-08-21 15:50:00,63.83,63.89,63.77,63.89,16205.0,63.83,63.89,63.77,63.89,16205.0
2019-08-21 15:55:00,63.85,63.98,63.68,63.86,24232.0,63.85,63.98,63.68,63.86,24232.0
2019-08-22 09:30:00,63.97,64.01,63.53,63.54,18155.0,63.97,64.01,63.53,63.54,18155.0
2019-08-22 09:35:00,63.63,63.82,63.37,63.43,7119.0,63.63,63.82,63.37,63.43,7119.0
2019-08-22 09:40:00,63.45,63.45,63.36,63.36,800.0,63.45,63.45,63.36,63.36,800.0
2019-08-22 09:45:00,63.36,63.36,63.14,63.2,10315.0,63.36,63.36,63.14,63.2,10315.0
2019-08-22 09:50:00,63.22,63.62,63.17,63.56,7803.0,63.22,63.62,63.17,63.56,7803.0
2019-08-22 09:55:00,63.52,63.52,63.39,63.45,2455.0,63.52,63.52,63.39,63.45,2455.0
2019-08-22 10:00:00,63.52,63.73,63.51,63.73,5339.0,63.52,63.73,63.51,63.73,5339.0
2019-08-22 10:05:00,63.68,63.68,63.38,63.38,2582.0,63.68,63.68,63.38,63.38,2582.0
2019-08-22 10:10:00,63.38,63.38,63.28,63.3,900.0,63.38,63.38,63.28,63.3,900.0
2019-08-22 10:15:00,63.29,63.29,63.2,63.26,2509.0,63.29,63.29,63.2,63.26,2509.0
2019-08-22 10:20:00,63.2,63.2,63.09,63.16,2325.0,63.2,63.2,63.09,63.16,2325.0
2019-08-22 10:25:00,63.18,63.22,63.12,63.22,3116.0,63.18,63.22,63.12,63.22,3116.0
2019-08-22 10:30:00,63.18,63.22,62.59,62.65,17127.0,63.18,63.22,62.59,62.65,17127.0
2019-08-22 10:35:00,62.61,62.69,62.41,62.68,4830.0,62.61,62.69,62.41,62.68,4830.0
2019-08-22 10:40:00,62.58,62.79,62.57,62.75,2475.0,62.58,62.79,62.57,62.75,2475.0
2019-08-22 10:45:00,62.7,62.79,62.7,62.79,1538.0,62.7,62.79,62.7,62.79,1538.0
2019-08-22 10:50:00,62.9,62.9,62.72,62.72,2050.0,62.9,62.9,62.72,62.72,2050.0
2019-08-22 10:55:00,62.74,62.76,62.71,62.73,700.0,62.74,62.76,62.71,62.73,700.0
2019-08-22 11:00:00,62.86,62.94,62.82,62.82,1800.0,62.86,62.94,62.82,62.82,1800.0
2019-08-22 11:05:00,62.89,62.99,62.89,62.98,1500.0,62.89,62.99,62.89,62.98,1500.0
2019-08-22 11:10:00,62.99,63.13,62.93,63.12,2900.0,62.99,63.13,62.93,63.12,2900.0
2019-08-22 11:15:00,63.1,63.19,63.1,63.19,1600.0,63.1,63.19,63.1,63.19,1600.0
2019-08-22 11:20:00,63.18,63.22,63.17,63.22,900.0,63.18,63.22,63.17,63.22,900.0
2019-08-22 11:25:00,63.18,63.18,63.06,63.06,1712.0,63.18,63.18,63.06,63.06,1712.0
2019-08-22 11:30:00,63.1,63.28,63.1,63.25,2968.0,63.1,63.28,63.1,63.25,2968.0
2019-08-22 11:35:00,63.24,63.37,63.24,63.3,2532.0,63.24,63.37,63.24,63.3,2532.0
2019-08-22 11:40:00,63.25,63.29,63.19,63.21,3862.0,63.25,63.29,63.19,63.21,3862.0
2019-08-22 11:45:00,63.22,63.22,63.12,63.12,2700.0,63.22,63.22,63.12,63.12,2700.0
2019-08-22 11:50:00,63.11,63.18,63.09,63.18,1595.0,63.11,63.18,63.09,63.18,1595.0
2019-08-22 11:55:00,63.18,63.18,63.05,63.09,2000.0,63.18,63.18,63.05,63.09,2000.0
2019-08-22 12:00:00,63.12,63.28,63.09,63.27,2300.0,63.12,63.28,63.09,63.27,2300.0
2019-08-22 12:05:00,63.33,63.33,63.23,63.31,959.0,63.33,63.33,63.23,63.31,959.0
2019-08-22 12:10:00,63.33,63.38,63.32,63.38,1230.0,63.33,63.38,63.32,63.38,1230.0
2019-08-22 12:15:00,63.34,63.36,63.3,63.35,1360.0,63.34,63.36,63.3,63.35,1360.0
2019-08-22 12:20:00,63.3,63.4,63.3,63.37,1250.0,63.3,63.4,63.3,63.37,1250.0
2019-08-22 12:25:00,63.36,63.36,63.09,63.09,11719.0,63.36,63.36,63.09,63.09,11719.0
2019-08-22 12:30:00,63.06,63.17,63.0,63.05,1900.0,63.06,63.17,63.0,63.05,1900.0
2019-08-22 12:35:00,62.96,62.98,62.91,62.91,5250.0,62.96,62.98,62.91,62.91,5250.0
2019-08-22 12:40:00,62.9,63.06,62.87,63.04,8302.0,62.9,63.06,62.87,63.04,8302.0
2019-08-22 12:45:00,63.08,63.13,63.02,63.13,1990.0,63.08,63.13,63.02,63.13,1990.0
2019-08-22 12:50:00,63.09,63.29,63.09,63.24,2516.0,63.09,63.29,63.09,63.24,2516.0
2019-08-22 12:55:00,63.22,63.22,63.13,63.13,1570.0,63.22,63.22,63.13,63.13,1570.0
2019-08-22 13:00:00,63.08,63.09,63.02,63.06,2700.0,63.08,63.09,63.02,63.06,2700.0
2019-08-22 13:05:00,63.06,63.27,63.06,63.2,3525.0,63.06,63.27,63.06,63.2,3525.0
2019-08-22 13:10:00,63.15,63.21,63.15,63.21,400.0,63.15,63.21,63.15,63.21,400.0
2019-08-22 13:15:00,63.14,63.15,63.1,63.1,1200.0,63.14,63.15,63.1,63.1,1200.0
2019-08-22 13:20:00,63.11,63.25,63.11,63.25,8300.0,63.11,63.25,63.11,63.25,8300.0
2019-08-22 13:25:00,63.25,63.26,63.11,63.11,900.0,63.25,63.26,63.11,63.11,900.0
2019-08-22 13:30:00,63.11,63.14,63.09,63.14,1732.0,63.11,63.14,63.09,63.14,1732.0
2019-08-22 13:35:00,63.13,63.14,63.08,63.11,1100.0,63.13,63.14,63.08,63.11,1100.0
2019-08-22 13:40:00,63.15,63.15,63.11,63.15,1763.0,63.15,63.15,63.11,63.15,1763.0
2019-08-22 13:45:00,63.1,63.15,63.06,63.06,1400.0,63.1,63.15,63.06,63.06,1400.0
2019-08-22 13:50:00,63.07,63.11,63.06,63.09,1250.0,63.07,63.11,63.06,63.09,1250.0
2019-08-22 13:55:00,63.07,63.08,63.02,63.02,850.0,63.07,63.08,63.02,63.02,850.0
2019-08-22 14:00:00,63.05,63.1,63.05,63.09,2850.0,63.05,63.1,63.05,63.09,2850.0
2019-08-22 14:05:00,63.09,63.13,63.09,63.13,4900.0,63.09,63.13,63.09,63.13,4900.0
2019-08-22 14:10:00,63.07,63.16,63.07,63.16,1220.0,63.07,63.16,63.07,63.16,1220.0
2019-08-22 14:15:00,63.22,63.33,63.22,63.31,4199.0,63.22,63.33,63.22,63.31,4199.0
2019-08-22 14:20:00,63.31,63.32,63.24,63.28,1300.0,63.31,63.32,63.24,63.28,1300.0
2019-08-22 14:25:00,63.31,63.31,63.21,63.21,1315.0,63.31,63.31,63.21,63.21,1315.0
2019-08-22 14:30:00,63.13,63.2,63.13,63.17,619.0,63.13,63.2,63.13,63.17,619.0
2019-08-22 14:35:00,63.15,63.24,63.15,63.19,1800.0,63.15,63.24,63.15,63.19,1800.0
2019-08-22 14:40:00,63.22,63.28,63.15,63.25,1650.0,63.22,63.28,63.15,63.25,1650.0
2019-08-22 14:45:00,63.29,63.31,63.23,63.26,2150.0,63.29,63.31,63.23,63.26,2150.0
2019-08-22 14:50:00,63.28,63.3,63.26,63.29,2200.0,63.28,63.3,63.26,63.29,2200.0
2019-08-22 14:55:00,63.26,63.33,63.26,63.28,2644.0,63.26,63.33,63.26,63.28,2644.0
2019-08-22 15:00:00,63.3,63.3,63.2,63.2,1729.0,63.3,63.3,63.2,63.2,1729.0
2019-08-22 15:05:00,63.24,63.25,63.22,63.22,1500.0,63.24,63.25,63.22,63.22,1500.0
2019-08-22 15:10:00,63.21,63.24,63.11,63.11,8653.0,63.21,63.24,63.11,63.11,8653.0
2019-08-22 15:15:00,63.11,63.12,63.02,63.12,2526.0,63.11,63.12,63.02,63.12,2526.0
2019-08-22 15:20:00,63.08,63.15,63.08,63.1,4300.0,63.08,63.15,63.08,63.1,4300.0
2019-08-22 15:25:00,63.08,63.08,62.97,62.97,1690.0,63.08,63.08,62.97,62.97,1690.0
2019-08-22 15:30:00,62.98,63.03,62.95,62.95,2406.0,62.98,63.03,62.95,62.95,2406.0
2019-08-22 15:35:00,62.97,63.06,62.93,63.04,6518.0,62.97,63.06,62.93,63.04,6518.0
2019-08-22 15:40:00,63.03,63.1,62.99,63.1,2432.0,63.03,63.1,62.99,63.1,2432.0
2019-08-22 15:45:00,63.1,63.1,63.0,63.06,4953.0,63.1,63.1,63.0,63.06,4953.0
2019-08-22 15:50:00,63.05,63.13,63.04,63.12,12293.0,63.05,63.13,63.04,63.12,12293.0
2019-08-22 15:55:00,63.12,63.19,63.01,63.04,39883.0,63.12,63.19,63.01,63.04,39883.0
2019-08-23 09:30:00,62.33,62.44,61.75,61.76,23209.0,62.33,62.44,61.75,61.76,23209.0
2019-08-23 09:35:00,61.75,61.83,61.4,61.49,20175.0,61.75,61.83,61.4,61.49,20175.0
2019-08-23 09:40:00,61.64,61.64,61.4,61.57,9049.0,61.64,61.64,61.4,61.57,9049.0
2019-08-23 09:45:00,61.49,61.54,61.26,61.26,8753.0,61.49,61.54,61.26,61.26,8753.0
2019-08-23 09:50:00,61.26,61.38,61.2,61.37,5191.0,61.26,61.38,61.2,61.37,5191.0
2019-08-23 09:55:00,61.33,61.61,61.33,61.43,10113.0,61.33,61.61,61.33,61.43,10113.0
2019-08-23 10:00:00,61.46,61.89,61.46,61.85,7647.0,61.46,61.89,61.46,61.85,7647.0
2019-08-23 10:05:00,61.72,62.18,61.71,62.04,2300.0,61.72,62.18,61.71,62.04,2300.0
2019-08-23 10:10:00,62.08,62.17,61.87,62.17,9576.0,62.08,62.17,61.87,62.17,9576.0
2019-08-23 10:15:00,62.17,62.27,62.14,62.27,1543.0,62.17,62.27,62.14,62.27,1543.0
2019-08-23 10:20:00,62.29,62.44,62.21,62.44,1839.0,62.29,62.44,62.21,62.44,1839.0
2019-08-23 10:25:00,62.41,62.47,62.33,62.35,6500.0,62.41,62.47,62.33,62.35,6500.0
2019-08-23 10:30:00,62.35,62.56,62.33,62.53,7227.0,62.35,62.56,62.33,62.53,7227.0
2019-08-23 10:35:00,62.58,62.81,62.51,62.8,15650.0,62.58,62.81,62.51,62.8,15650.0
2019-08-23 10:40:00,62.81,62.81,62.46,62.46,2800.0,62.81,62.81,62.46,62.46,2800.0
2019-08-23 10:45:00,62.46,62.46,62.37,62.38,1940.0,62.46,62.46,62.37,62.38,1940.0
2019-08-23 10:50:00,62.33,62.5,62.31,62.5,11551.0,62.33,62.5,62.31,62.5,11551.0
2019-08-23 10:55:00,62.47,62.57,62.39,62.4,3100.0,62.47,62.57,62.39,62.4,3100.0
2019-08-23 11:00:00,62.32,62.32,61.67,61.82,10305.0,62.32,62.32,61.67,61.82,10305.0
2019-08-23 11:05:00,61.85,61.92,61.35,61.37,16321.0,61.85,61.92,61.35,61.37,16321.0
2019-08-23 11:10:00,61.23,61.41,61.14,61.26,10003.0,61.23,61.41,61.14,61.26,10003.0
2019-08-23 11:15:00,61.3,61.47,61.28,61.38,7415.0,61.3,61.47,61.28,61.38,7415.0
2019-08-23 11:20:00,61.38,61.4,61.2,61.33,10831.0,61.38,61.4,61.2,61.33,10831.0
2019-08-23 11:25:00,61.33,61.33,61.09,61.09,22961.0,61.33,61.33,61.09,61.09,22961.0
2019-08-23 11:30:00,61.17,61.17,60.92,60.92,11826.0,61.17,61.17,60.92,60.92,11826.0
2019-08-23 11:35:00,60.97,60.99,60.74,60.94,7205.0,60.97,60.99,60.74,60.94,7205.0
2019-08-23 11:40:00,60.97,61.13,60.95,61.12,7183.0,60.97,61.13,60.95,61.12,7183.0
2019-08-23 11:45:00,61.15,61.2,61.1,61.15,8605.0,61.15,61.2,61.1,61.15,8605.0
2019-08-23 11:50:00,61.15,61.15,61.05,61.07,17981.0,61.15,61.15,61.05,61.07,17981.0
2019-08-23 11:55:00,61.09,61.12,60.8,60.8,15070.0,61.09,61.12,60.8,60.8,15070.0
2019-08-23 12:00:00,60.75,60.78,60.58,60.76,10717.0,60.75,60.78,60.58,60.76,10717.0
2019-08-23 12:05:00,60.72,60.77,60.64,60.76,2326.0,60.72,60.77,60.64,60.76,2326.0
2019-08-23 12:10:00,60.78,61.04,60.77,61.04,2500.0,60.78,61.04,60.77,61.04,2500.0
2019-08-23 12:15:00,61.07,61.29,60.97,61.11,33868.0,61.07,61.29,60.97,61.11,33868.0
2019-08-23 12:20:00,61.07,61.09,60.96,61.02,5238.0,61.07,61.09,60.96,61.02,5238.0
2019-08-23 12:25:00,60.99,60.99,60.85,60.9,2730.0,60.99,60.99,60.85,60.9,2730.0
2019-08-23 12:30:00,60.9,61.1,60.89,61.1,2450.0,60.9,61.1,60.89,61.1,2450.0
2019-08-23 12:35:00,61.12,61.2,61.02,61.02,3385.0,61.12,61.2,61.02,61.02,3385.0
2019-08-23 12:40:00,61.02,61.02,60.88,60.94,1550.0,61.02,61.02,60.88,60.94,1550.0
2019-08-23 12:45:00,60.86,60.86,60.76,60.76,1400.0,60.86,60.86,60.76,60.76,1400.0
2019-08-23 12:50:00,60.76,60.78,60.72,60.74,4400.0,60.76,60.78,60.72,60.74,4400.0
2019-08-23 12:55:00,60.72,60.8,60.7,60.76,3386.0,60.72,60.8,60.7,60.76,3386.0
2019-08-23 13:00:00,60.72,60.8,60.71,60.79,2459.0,60.72,60.8,60.71,60.79,2459.0
2019-08-23 13:05:00,60.77,60.78,60.72,60.73,2200.0,60.77,60.78,60.72,60.73,2200.0
2019-08-23 13:10:00,60.75,60.84,60.7,60.8,8867.0,60.75,60.84,60.7,60.8,8867.0
2019-08-23 13:15:00,60.79,60.79,60.69,60.7,11592.0,60.79,60.79,60.69,60.7,11592.0
2019-08-23 13:20:00,60.7,60.81,60.69,60.73,9024.0,60.7,60.81,60.69,60.73,9024.0
2019-08-23 13:25:00,60.72,60.76,60.69,60.73,2888.0,60.72,60.76,60.69,60.73,2888.0
2019-08-23 13:30:00,60.73,60.92,60.7,60.92,5741.0,60.73,60.92,60.7,60.92,5741.0
2019-08-23 13:35:00,60.84,60.93,60.79,60.86,2579.0,60.84,60.93,60.79,60.86,2579.0
2019-08-23 13:40:00,60.85,60.85,60.75,60.8,1620.0,60.85,60.85,60.75,60.8,1620.0
2019-08-23 13:45:00,60.84,60.95,60.82,60.93,2106.0,60.84,60.95,60.82,60.93,2106.0
2019-08-23 13:50:00,60.87,60.92,60.79,60.92,2005.0,60.87,60.92,60.79,60.92,2005.0
2019-08-23 13:55:00,60.91,61.01,60.86,60.86,3200.0,60.91,61.01,60.86,60.86,3200.0
2019-08-23 14:00:00,60.86,60.91,60.84,60.86,1800.0,60.86,60.91,60.84,60.86,1800.0
2019-08-23 14:05:00,60.89,61.04,60.89,60.96,3629.0,60.89,61.04,60.89,60.96,3629.0
2019-08-23 14:10:00,60.98,60.99,60.88,60.94,2350.0,60.98,60.99,60.88,60.94,2350.0
2019-08-23 14:15:00,60.91,60.96,60.9,60.96,500.0,60.91,60.96,60.9,60.96,500.0
2019-08-23 14:20:00,60.94,60.98,60.93,60.93,2400.0,60.94,60.98,60.93,60.93,2400.0
2019-08-23 14:25:00,60.94,60.97,60.92,60.94,1300.0,60.94,60.97,60.92,60.94,1300.0
2019-08-23 14:30:00,60.94,60.94,60.88,60.93,2700.0,60.94,60.94,60.88,60.93,2700.0
2019-08-23 14:35:00,60.94,60.95,60.81,60.83,2655.0,60.94,60.95,60.81,60.83,2655.0
2019-08-23 14:40:00,60.8,60.86,60.78,60.79,1894.0,60.8,60.86,60.78,60.79,1894.0
2019-08-23 14:45:00,60.77,60.78,60.65,60.65,5033.0,60.77,60.78,60.65,60.65,5033.0
2019-08-23 14:50:00,60.65,60.89,60.65,60.83,2072.0,60.65,60.89,60.65,60.83,2072.0
2019-08-23 14:55:00,60.82,60.98,60.82,60.95,2000.0,60.82,60.98,60.82,60.95,2000.0
2019-08-23 15:00:00,60.95,60.99,60.87,60.99,6500.0,60.95,60.99,60.87,60.99,6500.0
2019-08-23 15:05:00,60.97,61.04,60.96,61.04,7635.0,60.97,61.04,60.96,61.04,7635.0
2019-08-23 15:10:00,61.05,61.07,60.87,60.88,12169.0,61.05,61.07,60.87,60.88,12169.0
2019-08-23 15:15:00,60.92,61.03,60.92,61.03,7600.0,60.92,61.03,60.92,61.03,7600.0
2019-08-23 15:20:00,61.03,61.21,61.03,61.1,16383.0,61.03,61.21,61.03,61.1,16383.0
2019-08-23 15:25:00,61.13,61.22,61.07,61.14,21605.0,61.13,61.22,61.07,61.14,21605.0
2019-08-23 15:30:00,61.11,61.23,61.04,61.13,10916.0,61.11,61.23,61.04,61.13,10916.0
2019-08-23 15:35:00,61.13,61.13,60.97,60.98,10117.0,61.13,61.13,60.97,60.98,10117.0
2019-08-23 15:40:00,60.98,61.04,60.97,60.98,11578.0,60.98,61.04,60.97,60.98,11578.0
2019-08-23 15:45:00,60.99,61.09,60.93,60.98,13538.0,60.99,61.09,60.93,60.98,13538.0
2019-08-23 15:50:00,60.96,61.01,60.79,60.79,34518.0,60.96,61.01,60.79,60.79,34518.0
2019-08-23 15:55:00,60.78,60.91,60.69,60.91,54243.0,60.78,60.91,60.69,60.91,54243.0
2019-08-26 09:30:00,61.81,61.94,61.47,61.68,14609.0,61.81,61.94,61.47,61.68,14609.0
2019-08-26 09:35:00,61.54,61.54,61.1,61.27,22157.0,61.54,61.54,61.1,61.27,22157.0
2019-08-26 09:40:00,61.17,61.79,61.17,61.6,19776.0,61.17,61.79,61.17,61.6,19776.0
2019-08-26 09:45:00,61.61,61.64,61.47,61.48,2242.0,61.61,61.64,61.47,61.48,2242.0
2019-08-26 09:50:00,61.42,62.01,61.42,61.75,47145.0,61.42,62.01,61.42,61.75,47145.0
2019-08-26 09:55:00,61.76,61.81,61.71,61.76,5989.0,61.76,61.81,61.71,61.76,5989.0
2019-08-26 10:00:00,61.8,61.84,61.65,61.65,4011.0,61.8,61.84,61.65,61.65,4011.0
2019-08-26 10:05:00,61.7,61.7,61.4,61.48,3104.0,61.7,61.7,61.4,61.48,3104.0
2019-08-26 10:10:00,61.43,61.57,61.34,61.44,7497.0,61.43,61.57,61.34,61.44,7497.0
2019-08-26 10:15:00,61.48,61.63,61.4,61.62,12441.0,61.48,61.63,61.4,61.62,12441.0
2019-08-26 10:20:00,61.62,61.85,61.58,61.8,4930.0,61.62,61.85,61.58,61.8,4930.0
2019-08-26 10:25:00,61.78,61.85,61.75,61.75,6579.0,61.78,61.85,61.75,61.75,6579.0
2019-08-26 10:30:00,61.65,61.72,61.62,61.72,1700.0,61.65,61.72,61.62,61.72,1700.0
2019-08-26 10:35:00,61.72,61.72,61.54,61.6,5000.0,61.72,61.72,61.54,61.6,5000.0
2019-08-26 10:40:00,61.55,61.6,61.42,61.55,9900.0,61.55,61.6,61.42,61.55,9900.0
2019-08-26 10:45:00,61.57,61.79,61.53,61.76,2733.0,61.57,61.79,61.53,61.76,2733.0
2019-08-26 10:50:00,61.78,61.95,61.77,61.95,3360.0,61.78,61.95,61.77,61.95,3360.0
2019-08-26 10:55:00,61.83,61.88,61.73,61.77,9072.0,61.83,61.88,61.73,61.77,9072.0
2019-08-26 11:00:00,61.87,61.9,61.75,61.79,5400.0,61.87,61.9,61.75,61.79,5400.0
2019-08-26 11:05:00,61.82,61.82,61.72,61.75,2207.0,61.82,61.82,61.72,61.75,2207.0
2019-08-26 11:10:00,61.69,61.84,61.66,61.75,3850.0,61.69,61.84,61.66,61.75,3850.0
2019-08-26 11:15:00,61.68,61.83,61.67,61.67,2000.0,61.68,61.83,61.67,61.67,2000.0
2019-08-26 11:20:00,61.67,61.85,61.64,61.85,3100.0,61.67,61.85,61.64,61.85,3100.0
2019-08-26 11:25:00,61.89,61.97,61.83,61.84,3400.0,61.89,61.97,61.83,61.84,3400.0
2019-08-26 11:30:00,61.84,61.93,61.82,61.93,3353.0,61.84,61.93,61.82,61.93,3353.0
2019-08-26 11:35:00,61.93,62.15,61.89,62.11,8937.0,61.93,62.15,61.89,62.11,8937.0
2019-08-26 11:40:00,62.09,62.17,62.02,62.03,2510.0,62.09,62.17,62.02,62.03,2510.0
2019-08-26 11:45:00,62.03,62.18,62.0,62.18,3334.0,62.03,62.18,62.0,62.18,3334.0
2019-08-26 11:50:00,62.16,62.24,62.1,62.16,6000.0,62.16,62.24,62.1,62.16,6000.0
2019-08-26 11:55:00,62.17,62.25,62.17,62.25,4250.0,62.17,62.25,62.17,62.25,4250.0
2019-08-26 12:00:00,62.25,62.29,62.21,62.29,3901.0,62.25,62.29,62.21,62.29,3901.0
2019-08-26 12:05:00,62.27,62.37,62.25,62.37,2820.0,62.27,62.37,62.25,62.37,2820.0
2019-08-26 12:10:00,62.32,62.34,62.22,62.23,6067.0,62.32,62.34,62.22,62.23,6067.0
2019-08-26 12:15:00,62.16,62.18,62.1,62.1,3112.0,62.16,62.18,62.1,62.1,3112.0
2019-08-26 12:20:00,62.12,62.43,62.12,62.43,2865.0,62.12,62.43,62.12,62.43,2865.0
2019-08-26 12:25:00,62.38,62.5,62.36,62.4,2575.0,62.38,62.5,62.36,62.4,2575.0
2019-08-26 12:30:00,62.37,62.41,62.3,62.3,3974.0,62.37,62.41,62.3,62.3,3974.0
2019-08-26 12:35:00,62.27,62.27,62.1,62.14,5803.0,62.27,62.27,62.1,62.14,5803.0
2019-08-26 12:40:00,62.15,62.22,62.1,62.22,2400.0,62.15,62.22,62.1,62.22,2400.0
2019-08-26 12:45:00,62.22,62.26,62.19,62.26,2400.0,62.22,62.26,62.19,62.26,2400.0
2019-08-26 12:50:00,62.23,62.24,62.17,62.24,1417.0,62.23,62.24,62.17,62.24,1417.0
2019-08-26 12:55:00,62.2,62.29,62.2,62.25,2728.0,62.2,62.29,62.2,62.25,2728.0
2019-08-26 13:00:00,62.26,62.27,62.2,62.2,1893.0,62.26,62.27,62.2,62.2,1893.0
2019-08-26 13:05:00,62.22,62.25,62.17,62.25,2831.0,62.22,62.25,62.17,62.25,2831.0
2019-08-26 13:10:00,62.26,62.28,62.1,62.14,4786.0,62.26,62.28,62.1,62.14,4786.0
2019-08-26 13:15:00,62.11,62.32,62.11,62.17,10507.0,62.11,62.32,62.11,62.17,10507.0
2019-08-26 13:20:00,62.12,62.24,62.11,62.23,1500.0,62.12,62.24,62.11,62.23,1500.0
2019-08-26 13:25:00,62.27,62.35,62.22,62.26,4157.0,62.27,62.35,62.22,62.26,4157.0
2019-08-26 13:30:00,62.29,62.29,62.11,62.21,2719.0,62.29,62.29,62.11,62.21,2719.0
2019-08-26 13:35:00,62.17,62.25,62.17,62.2,2000.0,62.17,62.25,62.17,62.2,2000.0
2019-08-26 13:40:00,62.19,62.23,62.17,62.2,2600.0,62.19,62.23,62.17,62.2,2600.0
2019-08-26 13:45:00,62.18,62.24,62.18,62.24,3033.0,62.18,62.24,62.18,62.24,3033.0
2019-08-26 13:50:00,62.24,62.26,62.18,62.19,4100.0,62.24,62.26,62.18,62.19,4100.0
2019-08-26 13:55:00,62.16,62.22,62.16,62.21,2481.0,62.16,62.22,62.16,62.21,2481.0
2019-08-26 14:00:00,62.23,62.23,62.15,62.19,5050.0,62.23,62.23,62.15,62.19,5050.0
2019-08-26 14:05:00,62.22,62.3,62.16,62.18,3150.0,62.22,62.3,62.16,62.18,3150.0
2019-08-26 14:10:00,62.19,62.19,62.05,62.1,2200.0,62.19,62.19,62.05,62.1,2200.0
2019-08-26 14:15:00,62.1,62.15,62.02,62.13,15299.0,62.1,62.15,62.02,62.13,15299.0
2019-08-26 14:20:00,62.12,62.13,62.05,62.09,14537.0,62.12,62.13,62.05,62.09,14537.0
2019-08-26 14:25:00,62.05,62.15,62.05,62.08,3800.0,62.05,62.15,62.05,62.08,3800.0
2019-08-26 14:30:00,62.1,62.31,62.07,62.21,3350.0,62.1,62.31,62.07,62.21,3350.0
2019-08-26 14:35:00,62.23,62.26,62.18,62.25,2929.0,62.23,62.26,62.18,62.25,2929.0
2019-08-26 14:40:00,62.23,62.23,62.12,62.12,3338.0,62.23,62.23,62.12,62.12,3338.0
2019-08-26 14:45:00,62.11,62.17,62.06,62.09,3600.0,62.11,62.17,62.06,62.09,3600.0
2019-08-26 14:50:00,62.07,62.13,62.07,62.09,1900.0,62.07,62.13,62.07,62.09,1900.0
2019-08-26 14:55:00,62.11,62.15,62.07,62.15,3000.0,62.11,62.15,62.07,62.15,3000.0
2019-08-26 15:00:00,62.17,62.35,62.17,62.35,3517.0,62.17,62.35,62.17,62.35,3517.0
2019-08-26 15:05:00,62.33,62.34,62.11,62.15,4500.0,62.33,62.34,62.11,62.15,4500.0
2019-08-26 15:10:00,62.13,62.19,62.11,62.11,4412.0,62.13,62.19,62.11,62.11,4412.0
2019-08-26 15:15:00,62.14,62.2,62.1,62.13,5679.0,62.14,62.2,62.1,62.13,5679.0
2019-08-26 15:20:00,62.12,62.13,62.04,62.1,3012.0,62.12,62.13,62.04,62.1,3012.0
2019-08-26 15:25:00,62.13,62.17,62.04,62.05,2900.0,62.13,62.17,62.04,62.05,2900.0
2019-08-26 15:30:00,62.06,62.21,62.06,62.09,5184.0,62.06,62.21,62.06,62.09,5184.0
2019-08-26 15:35:00,62.11,62.19,62.09,62.14,4469.0,62.11,62.19,62.09,62.14,4469.0
2019-08-26 15:40:00,62.13,62.17,62.08,62.09,5065.0,62.13,62.17,62.08,62.09,5065.0
2019-08-26 15:45:00,62.08,62.16,62.08,62.14,6650.0,62.08,62.16,62.08,62.14,6650.0
2019-08-26 15:50:00,62.15,62.23,62.13,62.21,8900.0,62.15,62.23,62.13,62.21,8900.0
2019-08-26 15:55:00,62.18,62.25,62.08,62.25,30064.0,62.18,62.25,62.08,62.25,30064.0
2019-08-27 09:30:00,62.81,63.04,62.51,62.66,24685.0,62.81,63.04,62.51,62.66,24685.0
2019-08-27 09:35:00,62.8,63.37,62.7,62.97,38808.0,62.8,63.37,62.7,62.97,38808.0
2019-08-27 09:40:00,62.92,62.92,62.51,62.62,8645.0,62.92,62.92,62.51,62.62,8645.0
2019-08-27 09:45:00,62.68,63.13,62.57,63.03,13916.0,62.68,63.13,62.57,63.03,13916.0
2019-08-27 09:50:00,62.82,62.86,62.72,62.8,1000.0,62.82,62.86,62.72,62.8,1000.0
2019-08-27 09:55:00,62.75,62.77,62.65,62.69,1700.0,62.75,62.77,62.65,62.69,1700.0
2019-08-27 10:00:00,62.77,63.01,62.77,63.01,2246.0,62.77,63.01,62.77,63.01,2246.0
2019-08-27 10:05:00,63.02,63.03,62.9,62.97,1000.0,63.02,63.03,62.9,62.97,1000.0
2019-08-27 10:10:00,63.15,63.16,62.98,62.98,800.0,63.15,63.16,62.98,62.98,800.0
2019-08-27 10:15:00,62.97,63.03,62.91,62.96,2618.0,62.97,63.03,62.91,62.96,2618.0
2019-08-27 10:20:00,63.0,63.0,62.73,62.78,1794.0,63.0,63.0,62.73,62.78,1794.0
2019-08-27 10:25:00,62.72,62.95,62.71,62.88,11286.0,62.72,62.95,62.71,62.88,11286.0
2019-08-27 10:30:00,62.96,63.18,62.96,63.02,3922.0,62.96,63.18,62.96,63.02,3922.0
2019-08-27 10:35:00,62.91,62.98,62.91,62.92,966.0,62.91,62.98,62.91,62.92,966.0
2019-08-27 10:40:00,62.92,62.98,62.88,62.95,900.0,62.92,62.98,62.88,62.95,900.0
2019-08-27 10:45:00,63.05,63.05,62.73,62.73,4765.0,63.05,63.05,62.73,62.73,4765.0
2019-08-27 10:50:00,62.78,62.78,62.67,62.77,5200.0,62.78,62.78,62.67,62.77,5200.0
2019-08-27 10:55:00,62.77,62.81,62.75,62.76,1400.0,62.77,62.81,62.75,62.76,1400.0
2019-08-27 11:00:00,62.69,62.89,62.69,62.82,2762.0,62.69,62.89,62.69,62.82,2762.0
2019-08-27 11:05:00,62.88,62.88,62.67,62.67,4316.0,62.88,62.88,62.67,62.67,4316.0
2019-08-27 11:10:00,62.67,62.67,62.49,62.52,4421.0,62.67,62.67,62.49,62.52,4421.0
2019-08-27 11:15:00,62.56,62.6,62.36,62.36,1939.0,62.56,62.6,62.36,62.36,1939.0
2019-08-27 11:20:00,62.39,62.49,62.29,62.4,2379.0,62.39,62.49,62.29,62.4,2379.0
2019-08-27 11:25:00,62.35,62.44,62.32,62.32,1760.0,62.35,62.44,62.32,62.32,1760.0
2019-08-27 11:30:00,62.28,62.39,62.22,62.22,4866.0,62.28,62.39,62.22,62.22,4866.0
2019-08-27 11:35:00,62.21,62.26,62.12,62.15,8271.0,62.21,62.26,62.12,62.15,8271.0
2019-08-27 11:40:00,62.12,62.12,62.04,62.1,2515.0,62.12,62.12,62.04,62.1,2515.0
2019-08-27 11:45:00,62.14,62.29,62.13,62.29,3715.0,62.14,62.29,62.13,62.29,3715.0
2019-08-27 11:50:00,62.27,62.28,62.24,62.28,400.0,62.27,62.28,62.24,62.28,400.0
2019-08-27 11:55:00,62.23,62.23,62.08,62.1,10689.0,62.23,62.23,62.08,62.1,10689.0
2019-08-27 12:00:00,62.07,62.16,61.99,62.02,12411.0,62.07,62.16,61.99,62.02,12411.0
2019-08-27 12:05:00,61.99,62.03,61.95,61.98,3774.0,61.99,62.03,61.95,61.98,3774.0
2019-08-27 12:10:00,62.01,62.03,61.96,62.03,1700.0,62.01,62.03,61.96,62.03,1700.0
2019-08-27 12:15:00,61.99,62.09,61.95,61.95,2364.0,61.99,62.09,61.95,61.95,2364.0
2019-08-27 12:20:00,61.93,62.03,61.91,61.99,4020.0,61.93,62.03,61.91,61.99,4020.0
2019-08-27 12:25:00,62.03,62.03,61.94,61.94,1560.0,62.03,62.03,61.94,61.94,1560.0
2019-08-27 12:30:00,61.93,61.93,61.8,61.8,1463.0,61.93,61.93,61.8,61.8,1463.0
2019-08-27 12:35:00,61.82,61.86,61.59,61.59,12184.0,61.82,61.86,61.59,61.59,12184.0
2019-08-27 12:40:00,61.59,61.72,61.53,61.72,4150.0,61.59,61.72,61.53,61.72,4150.0
2019-08-27 12:45:00,61.74,61.84,61.7,61.78,1479.0,61.74,61.84,61.7,61.78,1479.0
2019-08-27 12:50:00,61.75,61.77,61.58,61.67,2179.0,61.75,61.77,61.58,61.67,2179.0
2019-08-27 12:55:00,61.62,61.63,61.53,61.55,1400.0,61.62,61.63,61.53,61.55,1400.0
2019-08-27 13:00:00,61.56,61.62,61.56,61.59,1322.0,61.56,61.62,61.56,61.59,1322.0
2019-08-27 13:05:00,61.57,61.6,61.53,61.53,2300.0,61.57,61.6,61.53,61.53,2300.0
2019-08-27 13:10:00,61.57,61.66,61.52,61.56,4475.0,61.57,61.66,61.52,61.56,4475.0
2019-08-27 13:15:00,61.57,61.6,61.45,61.59,4922.0,61.57,61.6,61.45,61.59,4922.0
2019-08-27 13:20:00,61.62,61.64,61.48,61.64,5376.0,61.62,61.64,61.48,61.64,5376.0
2019-08-27 13:25:00,61.59,61.65,61.58,61.62,3985.0,61.59,61.65,61.58,61.62,3985.0
2019-08-27 13:30:00,61.63,61.7,61.57,61.7,4601.0,61.63,61.7,61.57,61.7,4601.0
2019-08-27 13:35:00,61.71,62.04,61.71,61.92,6260.0,61.71,62.04,61.71,61.92,6260.0
2019-08-27 13:40:00,61.89,61.95,61.88,61.94,1654.0,61.89,61.95,61.88,61.94,1654.0
2019-08-27 13:45:00,61.91,61.98,61.89,61.95,1637.0,61.91,61.98,61.89,61.95,1637.0
2019-08-27 13:50:00,61.94,61.94,61.91,61.91,800.0,61.94,61.94,61.91,61.91,800.0
2019-08-27 13:55:00,61.86,61.92,61.86,61.92,700.0,61.86,61.92,61.86,61.92,700.0
2019-08-27 14:00:00,61.98,62.03,61.88,61.9,1047.0,61.98,62.03,61.88,61.9,1047.0
2019-08-27 14:05:00,61.93,61.98,61.88,61.92,2411.0,61.93,61.98,61.88,61.92,2411.0
2019-08-27 14:10:00,61.9,61.98,61.88,61.88,4896.0,61.9,61.98,61.88,61.88,4896.0
2019-08-27 14:15:00,61.9,61.95,61.9,61.95,500.0,61.9,61.95,61.9,61.95,500.0
2019-08-27 14:20:00,61.93,61.94,61.9,61.93,700.0,61.93,61.94,61.9,61.93,700.0
2019-08-27 14:25:00,61.91,61.94,61.86,61.91,8759.0,61.91,61.94,61.86,61.91,8759.0
2019-08-27 14:30:00,61.91,61.91,61.82,61.85,2750.0,61.91,61.91,61.82,61.85,2750.0
2019-08-27 14:35:00,61.8,61.83,61.8,61.82,700.0,61.8,61.83,61.8,61.82,700.0
2019-08-27 14:40:00,61.84,61.9,61.76,61.9,1300.0,61.84,61.9,61.76,61.9,1300.0
2019-08-27 14:45:00,61.89,61.95,61.85,61.95,1000.0,61.89,61.95,61.85,61.95,1000.0
2019-08-27 14:50:00,61.96,62.04,61.93,62.04,1400.0,61.96,62.04,61.93,62.04,1400.0
2019-08-27 14:55:00,62.09,62.09,61.92,61.95,2000.0,62.09,62.09,61.92,61.95,2000.0
2019-08-27 15:00:00,61.97,62.13,61.92,62.08,4437.0,61.97,62.13,61.92,62.08,4437.0
2019-08-27 15:05:00,62.11,62.12,61.99,62.0,2169.0,62.11,62.12,61.99,62.0,2169.0
2019-08-27 15:10:00,61.97,61.97,61.84,61.86,6718.0,61.97,61.97,61.84,61.86,6718.0
2019-08-27 15:15:00,61.87,61.89,61.83,61.86,3955.0,61.87,61.89,61.83,61.86,3955.0
2019-08-27 15:20:00,61.86,61.88,61.78,61.81,5004.0,61.86,61.88,61.78,61.81,5004.0
2019-08-27 15:25:00,61.78,61.88,61.78,61.85,2200.0,61.78,61.88,61.78,61.85,2200.0
2019-08-27 15:30:00,61.84,61.84,61.77,61.82,4730.0,61.84,61.84,61.77,61.82,4730.0
2019-08-27 15:35:00,61.8,61.89,61.78,61.89,9939.0,61.8,61.89,61.78,61.89,9939.0
2019-08-27 15:40:00,61.9,61.93,61.87,61.87,8200.0,61.9,61.93,61.87,61.87,8200.0
2019-08-27 15:45:00,61.89,61.98,61.87,61.94,7770.0,61.89,61.98,61.87,61.94,7770.0
2019-08-27 15:50:00,61.93,61.94,61.76,61.85,12852.0,61.93,61.94,61.76,61.85,12852.0
2019-08-27 15:55:00,61.85,61.97,61.81,61.81,33933.0,61.85,61.97,61.81,61.81,33933.0
2019-08-28 09:30:00,61.87,62.0,61.5,61.57,13660.0,61.87,62.0,61.5,61.57,13660.0
2019-08-28 09:35:00,61.6,61.71,61.32,61.58,7213.0,61.6,61.71,61.32,61.58,7213.0
2019-08-28 09:40:00,61.51,61.77,61.5,61.77,4266.0,61.51,61.77,61.5,61.77,4266.0
2019-08-28 09:45:00,61.78,61.87,61.69,61.87,3931.0,61.78,61.87,61.69,61.87,3931.0
2019-08-28 09:50:00,61.96,61.99,61.91,61.98,1643.0,61.96,61.99,61.91,61.98,1643.0
2019-08-28 09:55:00,62.13,62.23,62.07,62.07,7032.0,62.13,62.23,62.07,62.07,7032.0
2019-08-28 10:00:00,61.99,62.15,61.99,62.06,1573.0,61.99,62.15,61.99,62.06,1573.0
2019-08-28 10:05:00,62.1,62.14,62.05,62.07,2992.0,62.1,62.14,62.05,62.07,2992.0
2019-08-28 10:10:00,62.04,62.04,61.91,61.92,1616.0,62.04,62.04,61.91,61.92,1616.0
2019-08-28 10:15:00,61.96,61.96,61.78,61.82,2100.0,61.96,61.96,61.78,61.82,2100.0
2019-08-28 10:20:00,61.89,61.96,61.82,61.96,800.0,61.89,61.96,61.82,61.96,800.0
2019-08-28 10:25:00,62.05,62.14,61.95,62.13,4814.0,62.05,62.14,61.95,62.13,4814.0
2019-08-28 10:30:00,62.16,62.49,62.16,62.48,5295.0,62.16,62.49,62.16,62.48,5295.0
2019-08-28 10:35:00,62.46,62.72,62.45,62.67,10605.0,62.46,62.72,62.45,62.67,10605.0
2019-08-28 10:40:00,62.66,62.7,62.5,62.5,6864.0,62.66,62.7,62.5,62.5,6864.0
2019-08-28 10:45:00,62.5,62.51,62.33,62.35,4183.0,62.5,62.51,62.33,62.35,4183.0
2019-08-28 10:50:00,62.36,62.48,62.28,62.28,6784.0,62.36,62.48,62.28,62.28,6784.0
2019-08-28 10:55:00,62.36,62.36,62.3,62.31,2103.0,62.36,62.36,62.3,62.31,2103.0
2019-08-28 11:00:00,62.39,62.41,62.2,62.25,4590.0,62.39,62.41,62.2,62.25,4590.0
2019-08-28 11:05:00,62.3,62.3,62.14,62.14,2900.0,62.3,62.3,62.14,62.14,2900.0
2019-08-28 11:10:00,62.14,62.25,62.09,62.18,1489.0,62.14,62.25,62.09,62.18,1489.0
2019-08-28 11:15:00,62.21,62.24,62.21,62.24,500.0,62.21,62.24,62.21,62.24,500.0
2019-08-28 11:20:00,62.24,62.66,62.24,62.52,4739.0,62.24,62.66,62.24,62.52,4739.0
2019-08-28 11:25:00,62.5,62.62,62.46,62.56,2629.0,62.5,62.62,62.46,62.56,2629.0
2019-08-28 11:30:00,62.51,62.51,62.32,62.33,8755.0,62.51,62.51,62.32,62.33,8755.0
2019-08-28 11:35:00,62.31,62.42,62.31,62.38,4547.0,62.31,62.42,62.31,62.38,4547.0
2019-08-28 11:40:00,62.37,62.53,62.37,62.53,900.0,62.37,62.53,62.37,62.53,900.0
2019-08-28 11:45:00,62.49,62.49,62.3,62.3,2700.0,62.49,62.49,62.3,62.3,2700.0
2019-08-28 11:50:00,62.33,62.44,62.33,62.44,2100.0,62.33,62.44,62.33,62.44,2100.0
2019-08-28 11:55:00,62.42,62.44,62.33,62.34,2400.0,62.42,62.44,62.33,62.34,2400.0
2019-08-28 12:00:00,62.35,62.4,62.28,62.33,1559.0,62.35,62.4,62.28,62.33,1559.0
2019-08-28 12:05:00,62.45,62.45,62.39,62.39,900.0,62.45,62.45,62.39,62.39,900.0
2019-08-28 12:10:00,62.39,62.4,62.39,62.4,400.0,62.39,62.4,62.39,62.4,400.0
2019-08-28 12:15:00,62.44,62.5,62.36,62.38,4800.0,62.44,62.5,62.36,62.38,4800.0
2019-08-28 12:20:00,62.43,62.45,62.33,62.33,1610.0,62.43,62.45,62.33,62.33,1610.0
2019-08-28 12:25:00,62.37,62.42,62.33,62.33,2752.0,62.37,62.42,62.33,62.33,2752.0
2019-08-28 12:30:00,62.29,62.37,62.26,62.34,1116.0,62.29,62.37,62.26,62.34,1116.0
2019-08-28 12:35:00,62.3,62.37,62.3,62.36,1508.0,62.3,62.37,62.3,62.36,1508.0
2019-08-28 12:40:00,62.29,62.29,62.17,62.26,3435.0,62.29,62.29,62.17,62.26,3435.0
2019-08-28 12:45:00,62.28,62.28,62.15,62.16,1931.0,62.28,62.28,62.15,62.16,1931.0
2019-08-28 12:50:00,62.16,62.31,62.14,62.31,1300.0,62.16,62.31,62.14,62.31,1300.0
2019-08-28 12:55:00,62.31,62.31,62.23,62.3,2600.0,62.31,62.31,62.23,62.3,2600.0
2019-08-28 13:00:00,62.31,62.31,62.24,62.25,839.0,62.31,62.31,62.24,62.25,839.0
2019-08-28 13:05:00,62.18,62.26,62.18,62.25,950.0,62.18,62.26,62.18,62.25,950.0
2019-08-28 13:10:00,62.22,62.22,62.04,62.11,3590.0,62.22,62.22,62.04,62.11,3590.0
2019-08-28 13:15:00,62.1,62.17,62.1,62.17,700.0,62.1,62.17,62.1,62.17,700.0
2019-08-28 13:20:00,62.21,62.21,62.16,62.16,500.0,62.21,62.21,62.16,62.16,500.0
2019-08-28 13:25:00,62.11,62.13,62.09,62.13,708.0,62.11,62.13,62.09,62.13,708.0
2019-08-28 13:30:00,62.08,62.16,62.05,62.11,3211.0,62.08,62.16,62.05,62.11,3211.0
2019-08-28 13:35:00,62.13,62.19,62.13,62.15,1000.0,62.13,62.19,62.13,62.15,1000.0
2019-08-28 13:40:00,62.18,62.22,62.1,62.22,1600.0,62.18,62.22,62.1,62.22,1600.0
2019-08-28 13:45:00,62.21,62.24,62.15,62.17,5800.0,62.21,62.24,62.15,62.17,5800.0
2019-08-28 13:50:00,62.14,62.17,62.07,62.15,2800.0,62.14,62.17,62.07,62.15,2800.0
2019-08-28 13:55:00,62.13,62.15,62.07,62.07,2733.0,62.13,62.15,62.07,62.07,2733.0
2019-08-28 14:00:00,62.1,62.11,62.05,62.07,6377.0,62.1,62.11,62.05,62.07,6377.0
2019-08-28 14:05:00,62.06,62.07,61.91,61.91,8666.0,62.06,62.07,61.91,61.91,8666.0
2019-08-28 14:10:00,61.94,62.0,61.87,61.98,5594.0,61.94,62.0,61.87,61.98,5594.0
2019-08-28 14:15:00,61.96,62.01,61.96,62.01,9057.0,61.96,62.01,61.96,62.01,9057.0
2019-08-28 14:20:00,61.99,62.03,61.98,62.02,3860.0,61.99,62.03,61.98,62.02,3860.0
2019-08-28 14:25:00,62.05,62.07,62.0,62.02,1700.0,62.05,62.07,62.0,62.02,1700.0
2019-08-28 14:30:00,62.03,62.09,61.96,62.05,4700.0,62.03,62.09,61.96,62.05,4700.0
2019-08-28 14:35:00,62.02,62.05,61.97,62.03,2750.0,62.02,62.05,61.97,62.03,2750.0
2019-08-28 14:40:00,62.0,62.0,61.94,61.95,2900.0,62.0,62.0,61.94,61.95,2900.0
2019-08-28 14:45:00,61.99,62.04,61.99,62.04,850.0,61.99,62.04,61.99,62.04,850.0
2019-08-28 14:50:00,62.06,62.07,62.0,62.02,1300.0,62.06,62.07,62.0,62.02,1300.0
2019-08-28 14:55:00,62.02,62.11,62.0,62.04,2719.0,62.02,62.11,62.0,62.04,2719.0
2019-08-28 15:00:00,62.04,62.05,62.01,62.02,2150.0,62.04,62.05,62.01,62.02,2150.0
2019-08-28 15:05:00,62.0,62.14,62.0,62.09,5900.0,62.0,62.14,62.0,62.09,5900.0
2019-08-28 15:10:00,62.08,62.12,62.04,62.04,1800.0,62.08,62.12,62.04,62.04,1800.0
2019-08-28 15:15:00,62.06,62.11,62.03,62.1,4901.0,62.06,62.11,62.03,62.1,4901.0
2019-08-28 15:20:00,62.13,62.13,61.97,62.0,4626.0,62.13,62.13,61.97,62.0,4626.0
2019-08-28 15:25:00,61.98,62.01,61.96,61.98,1835.0,61.98,62.01,61.96,61.98,1835.0
2019-08-28 15:30:00,61.97,62.03,61.86,61.94,8100.0,61.97,62.03,61.86,61.94,8100.0
2019-08-28 15:35:00,61.96,62.02,61.96,61.97,3277.0,61.96,62.02,61.96,61.97,3277.0
2019-08-28 15:40:00,61.97,62.06,61.97,62.02,6814.0,61.97,62.06,61.97,62.02,6814.0
2019-08-28 15:45:00,62.02,62.06,62.0,62.04,7975.0,62.02,62.06,62.0,62.04,7975.0
2019-08-28 15:50:00,62.04,62.05,61.91,61.95,10475.0,62.04,62.05,61.91,61.95,10475.0
2019-08-28 15:55:00,61.94,62.08,61.94,62.02,30723.0,61.94,62.08,61.94,62.02,30723.0
2019-08-29 09:30:00,63.0,63.3,62.2,63.3,34671.0,63.0,63.3,62.2,63.3,34671.0
2019-08-29 09:35:00,63.35,63.6,63.11,63.11,6786.0,63.35,63.6,63.11,63.11,6786.0
2019-08-29 09:40:00,63.35,63.56,63.17,63.48,12532.0,63.35,63.56,63.17,63.48,12532.0
2019-08-29 09:45:00,63.46,63.54,63.45,63.5,9141.0,63.46,63.54,63.45,63.5,9141.0
2019-08-29 09:50:00,63.5,63.5,63.38,63.42,6166.0,63.5,63.5,63.38,63.42,6166.0
2019-08-29 09:55:00,63.44,63.52,63.4,63.43,3500.0,63.44,63.52,63.4,63.43,3500.0
2019-08-29 10:00:00,63.43,63.52,63.13,63.3,8730.0,63.43,63.52,63.13,63.3,8730.0
2019-08-29 10:05:00,63.34,63.52,63.34,63.5,5509.0,63.34,63.52,63.34,63.5,5509.0
2019-08-29 10:10:00,63.45,63.46,63.27,63.3,1814.0,63.45,63.46,63.27,63.3,1814.0
2019-08-29 10:15:00,63.25,63.3,63.16,63.25,2933.0,63.25,63.3,63.16,63.25,2933.0
2019-08-29 10:20:00,63.3,63.42,63.22,63.36,1654.0,63.3,63.42,63.22,63.36,1654.0
2019-08-29 10:25:00,63.31,63.31,63.12,63.29,8390.0,63.31,63.31,63.12,63.29,8390.0
2019-08-29 10:30:00,63.19,63.21,63.04,63.15,3604.0,63.19,63.21,63.04,63.15,3604.0
2019-08-29 10:35:00,63.19,63.2,62.74,62.85,3393.0,63.19,63.2,62.74,62.85,3393.0
2019-08-29 10:40:00,62.9,63.07,62.79,62.79,6200.0,62.9,63.07,62.79,62.79,6200.0
2019-08-29 10:45:00,62.78,62.78,62.69,62.7,1805.0,62.78,62.78,62.69,62.7,1805.0
2019-08-29 10:50:00,62.67,62.68,62.61,62.61,4650.0,62.67,62.68,62.61,62.61,4650.0
2019-08-29 10:55:00,62.6,62.8,62.59,62.74,10183.0,62.6,62.8,62.59,62.74,10183.0
2019-08-29 11:00:00,62.71,62.71,62.57,62.57,3700.0,62.71,62.71,62.57,62.57,3700.0
2019-08-29 11:05:00,62.62,62.64,62.55,62.59,6265.0,62.62,62.64,62.55,62.59,6265.0
2019-08-29 11:10:00,62.62,62.73,62.58,62.73,2718.0,62.62,62.73,62.58,62.73,2718.0
2019-08-29 11:15:00,62.73,62.79,62.71,62.74,3615.0,62.73,62.79,62.71,62.74,3615.0
2019-08-29 11:20:00,62.73,62.84,62.67,62.83,2144.0,62.73,62.84,62.67,62.83,2144.0
2019-08-29 11:25:00,62.9,62.93,62.85,62.86,2000.0,62.9,62.93,62.85,62.86,2000.0
2019-08-29 11:30:00,62.84,62.85,62.77,62.8,1540.0,62.84,62.85,62.77,62.8,1540.0
2019-08-29 11:35:00,62.78,62.8,62.72,62.72,4400.0,62.78,62.8,62.72,62.72,4400.0
2019-08-29 11:40:00,62.69,62.71,62.67,62.67,1700.0,62.69,62.71,62.67,62.67,1700.0
2019-08-29 11:45:00,62.67,62.71,62.65,62.7,2750.0,62.67,62.71,62.65,62.7,2750.0
2019-08-29 11:50:00,62.67,62.76,62.66,62.7,6226.0,62.67,62.76,62.66,62.7,6226.0
2019-08-29 11:55:00,62.68,62.74,62.64,62.72,2466.0,62.68,62.74,62.64,62.72,2466.0
2019-08-29 12:00:00,62.69,62.78,62.63,62.75,2200.0,62.69,62.78,62.63,62.75,2200.0
2019-08-29 12:05:00,62.8,62.86,62.78,62.82,1900.0,62.8,62.86,62.78,62.82,1900.0
2019-08-29 12:10:00,62.84,62.84,62.8,62.8,900.0,62.84,62.84,62.8,62.8,900.0
2019-08-29 12:15:00,62.85,62.85,62.74,62.77,9049.0,62.85,62.85,62.74,62.77,9049.0
2019-08-29 12:20:00,62.77,62.82,62.77,62.8,2000.0,62.77,62.82,62.77,62.8,2000.0
2019-08-29 12:25:00,62.83,62.84,62.76,62.8,3113.0,62.83,62.84,62.76,62.8,3113.0
2019-08-29 12:30:00,62.78,62.85,62.78,62.85,1100.0,62.78,62.85,62.78,62.85,1100.0
2019-08-29 12:35:00,62.85,62.92,62.84,62.85,10943.0,62.85,62.92,62.84,62.85,10943.0
2019-08-29 12:40:00,62.9,62.92,62.86,62.88,2100.0,62.9,62.92,62.86,62.88,2100.0
2019-08-29 12:45:00,62.87,62.9,62.85,62.85,2830.0,62.87,62.9,62.85,62.85,2830.0
2019-08-29 12:50:00,62.84,62.89,62.82,62.87,1700.0,62.84,62.89,62.82,62.87,1700.0
2019-08-29 12:55:00,62.86,62.89,62.85,62.87,1060.0,62.86,62.89,62.85,62.87,1060.0
2019-08-29 13:00:00,62.85,62.85,62.78,62.85,2542.0,62.85,62.85,62.78,62.85,2542.0
2019-08-29 13:05:00,62.86,62.87,62.79,62.8,2500.0,62.86,62.87,62.79,62.8,2500.0
2019-08-29 13:10:00,62.81,62.86,62.8,62.86,1516.0,62.81,62.86,62.8,62.86,1516.0
2019-08-29 13:15:00,62.85,62.87,62.8,62.84,4403.0,62.85,62.87,62.8,62.84,4403.0
2019-08-29 13:20:00,62.83,62.85,62.8,62.8,2100.0,62.83,62.85,62.8,62.8,2100.0
2019-08-29 13:25:00,62.83,62.84,62.75,62.78,2914.0,62.83,62.84,62.75,62.78,2914.0
2019-08-29 13:30:00,62.76,62.76,62.68,62.73,2733.0,62.76,62.76,62.68,62.73,2733.0
2019-08-29 13:35:00,62.76,62.84,62.75,62.83,4400.0,62.76,62.84,62.75,62.83,4400.0
2019-08-29 13:40:00,62.83,62.83,62.77,62.8,2680.0,62.83,62.83,62.77,62.8,2680.0
2019-08-29 13:45:00,62.8,62.84,62.78,62.83,3092.0,62.8,62.84,62.78,62.83,3092.0
2019-08-29 13:50:00,62.85,62.91,62.83,62.91,2200.0,62.85,62.91,62.83,62.91,2200.0
2019-08-29 13:55:00,62.88,62.88,62.83,62.86,2791.0,62.88,62.88,62.83,62.86,2791.0
2019-08-29 14:00:00,62.87,62.9,62.85,62.88,2364.0,62.87,62.9,62.85,62.88,2364.0
2019-08-29 14:05:00,62.9,62.91,62.82,62.82,7469.0,62.9,62.91,62.82,62.82,7469.0
2019-08-29 14:10:00,62.8,62.8,62.76,62.78,2780.0,62.8,62.8,62.76,62.78,2780.0
2019-08-29 14:15:00,62.79,62.81,62.59,62.61,5179.0,62.79,62.81,62.59,62.61,5179.0
2019-08-29 14:20:00,62.64,62.65,62.59,62.59,3300.0,62.64,62.65,62.59,62.59,3300.0
2019-08-29 14:25:00,62.57,62.64,62.57,62.64,2500.0,62.57,62.64,62.57,62.64,2500.0
2019-08-29 14:30:00,62.62,62.66,62.62,62.64,2251.0,62.62,62.66,62.62,62.64,2251.0
2019-08-29 14:35:00,62.64,62.66,62.59,62.62,4629.0,62.64,62.66,62.59,62.62,4629.0
2019-08-29 14:40:00,62.64,62.64,62.58,62.6,1200.0,62.64,62.64,62.58,62.6,1200.0
2019-08-29 14:45:00,62.61,62.61,62.59,62.6,1600.0,62.61,62.61,62.59,62.6,1600.0
2019-08-29 14:50:00,62.59,62.63,62.54,62.54,7271.0,62.59,62.63,62.54,62.54,7271.0
2019-08-29 14:55:00,62.52,62.54,62.48,62.48,6569.0,62.52,62.54,62.48,62.48,6569.0
2019-08-29 15:00:00,62.47,62.47,62.39,62.42,7040.0,62.47,62.47,62.39,62.42,7040.0
2019-08-29 15:05:00,62.43,62.45,62.4,62.43,7196.0,62.43,62.45,62.4,62.43,7196.0
2019-08-29 15:10:00,62.42,62.47,62.41,62.42,7458.0,62.42,62.47,62.41,62.42,7458.0
2019-08-29 15:15:00,62.44,62.44,62.41,62.43,4600.0,62.44,62.44,62.41,62.43,4600.0
2019-08-29 15:20:00,62.43,62.44,62.35,62.38,10558.0,62.43,62.44,62.35,62.38,10558.0
2019-08-29 15:25:00,62.41,62.41,62.36,62.37,4137.0,62.41,62.41,62.36,62.37,4137.0
2019-08-29 15:30:00,62.36,62.44,62.36,62.43,8678.0,62.36,62.44,62.36,62.43,8678.0
2019-08-29 15:35:00,62.42,62.47,62.4,62.46,5544.0,62.42,62.47,62.4,62.46,5544.0
2019-08-29 15:40:00,62.47,62.53,62.47,62.5,9574.0,62.47,62.53,62.47,62.5,9574.0
2019-08-29 15:45:00,62.5,62.61,62.49,62.61,8641.0,62.5,62.61,62.49,62.61,8641.0
2019-08-29 15:50:00,62.62,62.62,62.48,62.5,20592.0,62.62,62.62,62.48,62.5,20592.0
2019-08-29 15:55:00,62.5,62.52,62.45,62.48,57602.0,62.5,62.52,62.45,62.48,57602.0
2019-08-30 09:30:00,63.05,63.31,62.74,62.8,9616.0,63.05,63.31,62.74,62.8,9616.0
2019-08-30 09:35:00,62.85,63.03,62.66,62.66,12484.0,62.85,63.03,62.66,62.66,12484.0
2019-08-30 09:40:00,62.83,63.0,62.42,62.42,2800.0,62.83,63.0,62.42,62.42,2800.0
2019-08-30 09:45:00,62.5,62.78,62.5,62.78,6465.0,62.5,62.78,62.5,62.78,6465.0
2019-08-30 09:50:00,62.88,62.88,62.65,62.65,2200.0,62.88,62.88,62.65,62.65,2200.0
2019-08-30 09:55:00,62.74,62.74,62.45,62.46,6138.0,62.74,62.74,62.45,62.46,6138.0
2019-08-30 10:00:00,62.49,62.62,62.48,62.54,1150.0,62.49,62.62,62.48,62.54,1150.0
2019-08-30 10:05:00,62.54,62.58,62.45,62.45,1300.0,62.54,62.58,62.45,62.45,1300.0
2019-08-30 10:10:00,62.46,62.48,61.9,61.9,5709.0,62.46,62.48,61.9,61.9,5709.0
2019-08-30 10:15:00,61.96,61.96,61.67,61.76,15550.0,61.96,61.96,61.67,61.76,15550.0
2019-08-30 10:20:00,61.7,61.89,61.5,61.83,11824.0,61.7,61.89,61.5,61.83,11824.0
2019-08-30 10:25:00,61.8,61.8,61.47,61.52,12742.0,61.8,61.8,61.47,61.52,12742.0
2019-08-30 10:30:00,61.5,61.86,61.48,61.84,22337.0,61.5,61.86,61.48,61.84,22337.0
2019-08-30 10:35:00,61.81,62.03,61.81,61.98,4079.0,61.81,62.03,61.81,61.98,4079.0
2019-08-30 10:40:00,62.0,62.07,61.88,61.96,9708.0,62.0,62.07,61.88,61.96,9708.0
2019-08-30 10:45:00,61.99,62.15,61.96,62.15,5250.0,61.99,62.15,61.96,62.15,5250.0
2019-08-30 10:50:00,62.14,62.22,61.91,61.95,15456.0,62.14,62.22,61.91,61.95,15456.0
2019-08-30 10:55:00,61.98,62.02,61.84,61.86,4779.0,61.98,62.02,61.84,61.86,4779.0
2019-08-30 11:00:00,61.86,61.89,61.31,61.31,11870.0,61.86,61.89,61.31,61.31,11870.0
2019-08-30 11:05:00,61.39,61.48,61.33,61.47,7680.0,61.39,61.48,61.33,61.47,7680.0
2019-08-30 11:10:00,61.45,61.45,61.06,61.09,10400.0,61.45,61.45,61.06,61.09,10400.0
2019-08-30 11:15:00,61.14,61.19,61.05,61.12,5626.0,61.14,61.19,61.05,61.12,5626.0
2019-08-30 11:20:00,61.11,61.17,61.0,61.0,4183.0,61.11,61.17,61.0,61.0,4183.0
2019-08-30 11:25:00,61.04,61.29,60.9,61.29,16769.0,61.04,61.29,60.9,61.29,16769.0
2019-08-30 11:30:00,61.29,61.74,61.23,61.63,11569.0,61.29,61.74,61.23,61.63,11569.0
2019-08-30 11:35:00,61.64,61.64,61.34,61.43,5930.0,61.64,61.64,61.34,61.43,5930.0
2019-08-30 11:40:00,61.38,61.43,61.33,61.41,1100.0,61.38,61.43,61.33,61.41,1100.0
2019-08-30 11:45:00,61.48,61.55,61.43,61.43,1991.0,61.48,61.55,61.43,61.43,1991.0
2019-08-30 11:50:00,61.48,61.53,61.47,61.48,2100.0,61.48,61.53,61.47,61.48,2100.0
2019-08-30 11:55:00,61.44,61.53,61.38,61.51,1500.0,61.44,61.53,61.38,61.51,1500.0
2019-08-30 12:00:00,61.55,61.55,61.36,61.46,3359.0,61.55,61.55,61.36,61.46,3359.0
2019-08-30 12:05:00,61.45,61.48,61.29,61.29,1876.0,61.45,61.48,61.29,61.29,1876.0
2019-08-30 12:10:00,61.28,61.39,61.26,61.35,3096.0,61.28,61.39,61.26,61.35,3096.0
2019-08-30 12:15:00,61.34,61.43,61.33,61.39,1748.0,61.34,61.43,61.33,61.39,1748.0
2019-08-30 12:20:00,61.36,61.39,61.3,61.3,1400.0,61.36,61.39,61.3,61.3,1400.0
2019-08-30 12:25:00,61.34,61.39,61.34,61.38,2500.0,61.34,61.39,61.34,61.38,2500.0
2019-08-30 12:30:00,61.37,61.43,61.28,61.39,2457.0,61.37,61.43,61.28,61.39,2457.0
2019-08-30 12:35:00,61.43,61.44,61.34,61.34,2700.0,61.43,61.44,61.34,61.34,2700.0
2019-08-30 12:40:00,61.37,61.42,61.37,61.38,2085.0,61.37,61.42,61.37,61.38,2085.0
2019-08-30 12:45:00,61.34,61.45,61.31,61.45,4000.0,61.34,61.45,61.31,61.45,4000.0
2019-08-30 12:50:00,61.43,61.45,61.4,61.41,1208.0,61.43,61.45,61.4,61.41,1208.0
2019-08-30 12:55:00,61.45,61.48,61.38,61.4,13799.0,61.45,61.48,61.38,61.4,13799.0
2019-08-30 13:00:00,61.41,61.41,61.37,61.4,1717.0,61.41,61.41,61.37,61.4,1717.0
2019-08-30 13:05:00,61.41,61.48,61.41,61.45,2668.0,61.41,61.48,61.41,61.45,2668.0
2019-08-30 13:10:00,61.42,61.46,61.42,61.43,3978.0,61.42,61.46,61.42,61.43,3978.0
2019-08-30 13:15:00,61.44,61.44,61.3,61.36,12130.0,61.44,61.44,61.3,61.36,12130.0
2019-08-30 13:20:00,61.41,61.62,61.41,61.56,6493.0,61.41,61.62,61.41,61.56,6493.0
2019-08-30 13:25:00,61.58,61.61,61.56,61.59,2200.0,61.58,61.61,61.56,61.59,2200.0
2019-08-30 13:30:00,61.59,61.59,61.54,61.58,1700.0,61.59,61.59,61.54,61.58,1700.0
2019-08-30 13:35:00,61.6,61.74,61.57,61.58,15389.0,61.6,61.74,61.57,61.58,15389.0
2019-08-30 13:40:00,61.61,61.65,61.61,61.64,2700.0,61.61,61.65,61.61,61.64,2700.0
2019-08-30 13:45:00,61.67,61.67,61.61,61.65,10000.0,61.67,61.67,61.61,61.65,10000.0
2019-08-30 13:50:00,61.64,61.67,61.62,61.64,4115.0,61.64,61.67,61.62,61.64,4115.0
2019-08-30 13:55:00,61.65,61.65,61.48,61.52,12750.0,61.65,61.65,61.48,61.52,12750.0
2019-08-30 14:00:00,61.55,61.76,61.55,61.75,2795.0,61.55,61.76,61.55,61.75,2795.0
2019-08-30 14:05:00,61.75,61.89,61.73,61.89,900.0,61.75,61.89,61.73,61.89,900.0
2019-08-30 14:10:00,61.93,61.95,61.84,61.84,1400.0,61.93,61.95,61.84,61.84,1400.0
2019-08-30 14:15:00,61.88,61.9,61.86,61.9,1050.0,61.88,61.9,61.86,61.9,1050.0
2019-08-30 14:20:00,61.92,61.92,61.81,61.85,1100.0,61.92,61.92,61.81,61.85,1100.0
2019-08-30 14:25:00,61.85,61.88,61.81,61.81,1278.0,61.85,61.88,61.81,61.81,1278.0
2019-08-30 14:30:00,61.84,61.95,61.83,61.87,1600.0,61.84,61.95,61.83,61.87,1600.0
2019-08-30 14:35:00,61.82,61.84,61.76,61.76,1400.0,61.82,61.84,61.76,61.76,1400.0
2019-08-30 14:40:00,61.74,61.8,61.71,61.8,966.0,61.74,61.8,61.71,61.8,966.0
2019-08-30 14:45:00,61.78,61.83,61.76,61.83,1925.0,61.78,61.83,61.76,61.83,1925.0
2019-08-30 14:50:00,61.84,61.91,61.84,61.91,2450.0,61.84,61.91,61.84,61.91,2450.0
2019-08-30 14:55:00,61.88,61.92,61.86,61.87,1600.0,61.88,61.92,61.86,61.87,1600.0
2019-08-30 15:00:00,61.87,61.87,61.74,61.79,4002.0,61.87,61.87,61.74,61.79,4002.0
2019-08-30 15:05:00,61.79,61.82,61.78,61.82,2056.0,61.79,61.82,61.78,61.82,2056.0
2019-08-30 15:10:00,61.82,61.85,61.8,61.85,1800.0,61.82,61.85,61.8,61.85,1800.0
2019-08-30 15:15:00,61.86,61.9,61.79,61.84,3170.0,61.86,61.9,61.79,61.84,3170.0
2019-08-30 15:20:00,61.84,61.92,61.78,61.82,4050.0,61.84,61.92,61.78,61.82,4050.0
2019-08-30 15:25:00,61.86,61.96,61.85,61.94,2876.0,61.86,61.96,61.85,61.94,2876.0
2019-08-30 15:30:00,61.96,62.07,61.96,62.07,9812.0,61.96,62.07,61.96,62.07,9812.0
2019-08-30 15:35:00,62.08,62.1,62.03,62.08,6934.0,62.08,62.1,62.03,62.08,6934.0
2019-08-30 15:40:00,62.1,62.11,62.05,62.09,3000.0,62.1,62.11,62.05,62.09,3000.0
2019-08-30 15:45:00,62.1,62.16,62.08,62.16,6709.0,62.1,62.16,62.08,62.16,6709.0
2019-08-30 15:50:00,62.15,62.15,62.05,62.07,8547.0,62.15,62.15,62.05,62.07,8547.0
2019-08-30 15:55:00,62.07,62.23,62.02,62.05,20246.0,62.07,62.23,62.02,62.05,20246.0
2019-09-03 09:30:00,61.29,61.29,60.65,60.91,16697.0,61.29,61.29,60.65,60.91,16697.0
2019-09-03 09:35:00,61.04,61.41,61.03,61.39,6666.0,61.04,61.41,61.03,61.39,6666.0
2019-09-03 09:40:00,61.32,61.38,60.94,61.13,6329.0,61.32,61.38,60.94,61.13,6329.0
2019-09-03 09:45:00,61.12,61.2,60.93,61.09,3070.0,61.12,61.2,60.93,61.09,3070.0
2019-09-03 09:50:00,61.2,61.51,61.2,61.43,4206.0,61.2,61.51,61.2,61.43,4206.0
2019-09-03 09:55:00,61.48,61.52,61.34,61.39,3832.0,61.48,61.52,61.34,61.39,3832.0
2019-09-03 10:00:00,61.37,61.38,60.88,60.95,6656.0,61.37,61.38,60.88,60.95,6656.0
2019-09-03 10:05:00,60.94,61.18,60.93,61.13,11629.0,60.94,61.18,60.93,61.13,11629.0
2019-09-03 10:10:00,61.2,61.31,61.09,61.11,5240.0,61.2,61.31,61.09,61.11,5240.0
2019-09-03 10:15:00,61.07,61.32,61.01,61.28,4383.0,61.07,61.32,61.01,61.28,4383.0
2019-09-03 10:20:00,61.26,61.48,61.26,61.4,4724.0,61.26,61.48,61.26,61.4,4724.0
2019-09-03 10:25:00,61.39,61.43,61.22,61.43,3306.0,61.39,61.43,61.22,61.43,3306.0
2019-09-03 10:30:00,61.46,61.51,61.28,61.33,3385.0,61.46,61.51,61.28,61.33,3385.0
2019-09-03 10:35:00,61.32,61.41,61.26,61.37,2300.0,61.32,61.41,61.26,61.37,2300.0
2019-09-03 10:40:00,61.37,61.59,61.34,61.34,4544.0,61.37,61.59,61.34,61.34,4544.0
2019-09-03 10:45:00,61.45,61.45,61.16,61.35,9989.0,61.45,61.45,61.16,61.35,9989.0
2019-09-03 10:50:00,61.38,61.73,61.38,61.66,13231.0,61.38,61.73,61.38,61.66,13231.0
2019-09-03 10:55:00,61.71,61.75,61.59,61.71,3389.0,61.71,61.75,61.59,61.71,3389.0
2019-09-03 11:00:00,61.72,61.78,61.7,61.75,1900.0,61.72,61.78,61.7,61.75,1900.0
2019-09-03 11:05:00,61.71,61.71,61.49,61.49,4900.0,61.71,61.71,61.49,61.49,4900.0
2019-09-03 11:10:00,61.49,61.5,61.25,61.26,3506.0,61.49,61.5,61.25,61.26,3506.0
2019-09-03 11:15:00,61.28,61.39,61.25,61.39,2867.0,61.28,61.39,61.25,61.39,2867.0
2019-09-03 11:20:00,61.4,61.46,61.3,61.36,2750.0,61.4,61.46,61.3,61.36,2750.0
2019-09-03 11:25:00,61.31,61.31,61.15,61.15,6682.0,61.31,61.31,61.15,61.15,6682.0
2019-09-03 11:30:00,61.15,61.31,61.1,61.17,5900.0,61.15,61.31,61.1,61.17,5900.0
2019-09-03 11:35:00,61.15,61.23,61.1,61.19,3450.0,61.15,61.23,61.1,61.19,3450.0
2019-09-03 11:40:00,61.19,61.24,61.12,61.18,3800.0,61.19,61.24,61.12,61.18,3800.0
2019-09-03 11:45:00,61.12,61.27,61.11,61.2,2693.0,61.12,61.27,61.11,61.2,2693.0
2019-09-03 11:50:00,61.23,61.27,61.16,61.2,2210.0,61.23,61.27,61.16,61.2,2210.0
2019-09-03 11:55:00,61.2,61.2,61.11,61.16,1730.0,61.2,61.2,61.11,61.16,1730.0
2019-09-03 12:00:00,61.15,61.25,61.13,61.25,4812.0,61.15,61.25,61.13,61.25,4812.0
2019-09-03 12:05:00,61.26,61.3,61.21,61.26,1000.0,61.26,61.3,61.21,61.26,1000.0
2019-09-03 12:10:00,61.2,61.31,61.2,61.27,1428.0,61.2,61.31,61.2,61.27,1428.0
2019-09-03 12:15:00,61.25,61.29,61.22,61.23,2000.0,61.25,61.29,61.22,61.23,2000.0
2019-09-03 12:20:00,61.18,61.24,61.17,61.21,4046.0,61.18,61.24,61.17,61.21,4046.0
2019-09-03 12:25:00,61.23,61.27,61.19,61.27,1842.0,61.23,61.27,61.19,61.27,1842.0
2019-09-03 12:30:00,61.24,61.24,61.12,61.14,1654.0,61.24,61.24,61.12,61.14,1654.0
2019-09-03 12:35:00,61.16,61.2,61.13,61.19,4636.0,61.16,61.2,61.13,61.19,4636.0
2019-09-03 12:40:00,61.22,61.22,61.1,61.15,7775.0,61.22,61.22,61.1,61.15,7775.0
2019-09-03 12:45:00,61.14,61.23,61.14,61.16,3897.0,61.14,61.23,61.14,61.16,3897.0
2019-09-03 12:50:00,61.14,61.18,61.1,61.11,11549.0,61.14,61.18,61.1,61.11,11549.0
2019-09-03 12:55:00,61.11,61.16,61.1,61.12,2100.0,61.11,61.16,61.1,61.12,2100.0
2019-09-03 13:00:00,61.15,61.16,61.08,61.15,6775.0,61.15,61.16,61.08,61.15,6775.0
2019-09-03 13:05:00,61.13,61.13,61.11,61.12,627.0,61.13,61.13,61.11,61.12,627.0
2019-09-03 13:10:00,61.16,61.2,61.14,61.16,1846.0,61.16,61.2,61.14,61.16,1846.0
2019-09-03 13:15:00,61.16,61.22,61.15,61.17,2192.0,61.16,61.22,61.15,61.17,2192.0
2019-09-03 13:20:00,61.19,61.19,61.04,61.04,1378.0,61.19,61.19,61.04,61.04,1378.0
2019-09-03 13:25:00,61.04,61.14,61.02,61.13,9261.0,61.04,61.14,61.02,61.13,9261.0
2019-09-03 13:30:00,61.14,61.15,61.02,61.02,4615.0,61.14,61.15,61.02,61.02,4615.0
2019-09-03 13:35:00,60.98,61.08,60.98,61.07,1900.0,60.98,61.08,60.98,61.07,1900.0
2019-09-03 13:40:00,61.07,61.08,60.93,60.93,2716.0,61.07,61.08,60.93,60.93,2716.0
2019-09-03 13:45:00,60.93,61.0,60.92,60.97,4600.0,60.93,61.0,60.92,60.97,4600.0
2019-09-03 13:50:00,60.98,61.0,60.86,60.87,1870.0,60.98,61.0,60.86,60.87,1870.0
2019-09-03 13:55:00,60.91,60.97,60.89,60.96,1200.0,60.91,60.97,60.89,60.96,1200.0
2019-09-03 14:00:00,60.98,61.07,60.98,61.04,1943.0,60.98,61.07,60.98,61.04,1943.0
2019-09-03 14:05:00,61.04,61.04,60.99,60.99,1600.0,61.04,61.04,60.99,60.99,1600.0
2019-09-03 14:10:00,60.96,61.05,60.96,61.0,20141.0,60.96,61.05,60.96,61.0,20141.0
2019-09-03 14:15:00,61.0,61.0,60.91,60.93,2300.0,61.0,61.0,60.91,60.93,2300.0
2019-09-03 14:20:00,60.93,60.95,60.82,60.82,2628.0,60.93,60.95,60.82,60.82,2628.0
2019-09-03 14:25:00,60.83,60.87,60.79,60.87,2006.0,60.83,60.87,60.79,60.87,2006.0
2019-09-03 14:30:00,60.88,60.91,60.87,60.88,1800.0,60.88,60.91,60.87,60.88,1800.0
2019-09-03 14:35:00,60.89,60.89,60.71,60.72,5018.0,60.89,60.89,60.71,60.72,5018.0
2019-09-03 14:40:00,60.72,60.84,60.7,60.7,15126.0,60.72,60.84,60.7,60.7,15126.0
2019-09-03 14:45:00,60.69,60.92,60.64,60.87,15888.0,60.69,60.92,60.64,60.87,15888.0
2019-09-03 14:50:00,60.91,60.95,60.85,60.93,6265.0,60.91,60.95,60.85,60.93,6265.0
2019-09-03 14:55:00,60.94,61.1,60.94,61.08,2400.0,60.94,61.1,60.94,61.08,2400.0
2019-09-03 15:00:00,61.08,61.12,61.03,61.03,2800.0,61.08,61.12,61.03,61.03,2800.0
2019-09-03 15:05:00,61.02,61.11,60.99,61.11,2542.0,61.02,61.11,60.99,61.11,2542.0
2019-09-03 15:10:00,61.11,61.14,61.08,61.12,2730.0,61.11,61.14,61.08,61.12,2730.0
2019-09-03 15:15:00,61.11,61.19,61.1,61.19,2401.0,61.11,61.19,61.1,61.19,2401.0
2019-09-03 15:20:00,61.2,61.2,61.07,61.14,5000.0,61.2,61.2,61.07,61.14,5000.0
2019-09-03 15:25:00,61.13,61.13,61.01,61.01,2525.0,61.13,61.13,61.01,61.01,2525.0
2019-09-03 15:30:00,61.06,61.11,61.02,61.09,5400.0,61.06,61.11,61.02,61.09,5400.0
2019-09-03 15:35:00,61.11,61.13,61.05,61.05,5650.0,61.11,61.13,61.05,61.05,5650.0
2019-09-03 15:40:00,61.07,61.21,61.05,61.09,4630.0,61.07,61.21,61.05,61.09,4630.0
2019-09-03 15:45:00,61.07,61.17,61.03,61.14,15407.0,61.07,61.17,61.03,61.14,15407.0
2019-09-03 15:50:00,61.14,61.21,61.13,61.16,13556.0,61.14,61.21,61.13,61.16,13556.0
2019-09-03 15:55:00,61.16,61.16,60.92,60.97,47101.0,61.16,61.16,60.92,60.97,47101.0
2019-09-04 09:30:00,61.56,61.96,61.56,61.95,13355.0,61.56,61.96,61.56,61.95,13355.0
2019-09-04 09:35:00,61.86,62.17,61.85,62.17,10780.0,61.86,62.17,61.85,62.17,10780.0
2019-09-04 09:40:00,62.27,62.36,62.05,62.09,9989.0,62.27,62.36,62.05,62.09,9989.0
2019-09-04 09:45:00,62.18,62.31,62.17,62.31,6067.0,62.18,62.31,62.17,62.31,6067.0
2019-09-04 09:50:00,62.27,62.3,62.03,62.03,13321.0,62.27,62.3,62.03,62.03,13321.0
2019-09-04 09:55:00,62.03,62.09,61.91,61.91,3850.0,62.03,62.09,61.91,61.91,3850.0
2019-09-04 10:00:00,61.88,62.06,61.88,61.94,4312.0,61.88,62.06,61.88,61.94,4312.0
2019-09-04 10:05:00,61.89,61.93,61.73,61.73,3364.0,61.89,61.93,61.73,61.73,3364.0
2019-09-04 10:10:00,61.68,61.71,61.41,61.5,4039.0,61.68,61.71,61.41,61.5,4039.0
2019-09-04 10:15:00,61.51,61.73,61.51,61.71,4500.0,61.51,61.73,61.51,61.71,4500.0
2019-09-04 10:20:00,61.74,61.87,61.74,61.74,3000.0,61.74,61.87,61.74,61.74,3000.0
2019-09-04 10:25:00,61.71,61.83,61.66,61.75,9699.0,61.71,61.83,61.66,61.75,9699.0
2019-09-04 10:30:00,61.79,61.79,61.69,61.72,2833.0,61.79,61.79,61.69,61.72,2833.0
2019-09-04 10:35:00,61.71,61.74,61.66,61.74,2988.0,61.71,61.74,61.66,61.74,2988.0
2019-09-04 10:40:00,61.74,61.76,61.65,61.75,4190.0,61.74,61.76,61.65,61.75,4190.0
2019-09-04 10:45:00,61.76,61.94,61.74,61.93,3450.0,61.76,61.94,61.74,61.93,3450.0
2019-09-04 10:50:00,61.92,62.03,61.92,61.94,2800.0,61.92,62.03,61.92,61.94,2800.0
2019-09-04 10:55:00,61.91,62.15,61.87,62.1,9807.0,61.91,62.15,61.87,62.1,9807.0
2019-09-04 11:00:00,62.15,62.18,62.04,62.05,3850.0,62.15,62.18,62.04,62.05,3850.0
2019-09-04 11:05:00,62.04,62.09,62.0,62.05,2507.0,62.04,62.09,62.0,62.05,2507.0
2019-09-04 11:10:00,62.04,62.18,62.02,62.06,7232.0,62.04,62.18,62.02,62.06,7232.0
2019-09-04 11:15:00,62.02,62.1,62.02,62.06,2431.0,62.02,62.1,62.02,62.06,2431.0
2019-09-04 11:20:00,62.07,62.15,62.07,62.15,2039.0,62.07,62.15,62.07,62.15,2039.0
2019-09-04 11:25:00,62.16,62.22,62.13,62.22,2000.0,62.16,62.22,62.13,62.22,2000.0
2019-09-04 11:30:00,62.21,62.33,62.17,62.29,6550.0,62.21,62.33,62.17,62.29,6550.0
2019-09-04 11:35:00,62.28,62.28,62.13,62.14,3552.0,62.28,62.28,62.13,62.14,3552.0
2019-09-04 11:40:00,62.11,62.23,62.11,62.2,3578.0,62.11,62.23,62.11,62.2,3578.0
2019-09-04 11:45:00,62.21,62.23,62.18,62.21,2145.0,62.21,62.23,62.18,62.21,2145.0
2019-09-04 11:50:00,62.25,62.29,62.18,62.18,3494.0,62.25,62.29,62.18,62.18,3494.0
2019-09-04 11:55:00,62.16,62.24,62.16,62.24,6608.0,62.16,62.24,62.16,62.24,6608.0
2019-09-04 12:00:00,62.26,62.26,62.16,62.16,1200.0,62.26,62.26,62.16,62.16,1200.0
2019-09-04 12:05:00,62.17,62.21,62.16,62.18,2200.0,62.17,62.21,62.16,62.18,2200.0
2019-09-04 12:10:00,62.14,62.21,62.14,62.18,1641.0,62.14,62.21,62.14,62.18,1641.0
2019-09-04 12:15:00,62.17,62.17,62.08,62.15,1800.0,62.17,62.17,62.08,62.15,1800.0
2019-09-04 12:20:00,62.1,62.1,62.02,62.08,2308.0,62.1,62.1,62.02,62.08,2308.0
2019-09-04 12:25:00,62.12,62.12,62.08,62.09,1750.0,62.12,62.12,62.08,62.09,1750.0
2019-09-04 12:30:00,62.12,62.17,62.05,62.05,3033.0,62.12,62.17,62.05,62.05,3033.0
2019-09-04 12:35:00,62.09,62.13,62.07,62.11,1447.0,62.09,62.13,62.07,62.11,1447.0
2019-09-04 12:40:00,62.07,62.12,62.07,62.09,750.0,62.07,62.12,62.07,62.09,750.0
2019-09-04 12:45:00,62.1,62.23,62.08,62.21,2325.0,62.1,62.23,62.08,62.21,2325.0
2019-09-04 12:50:00,62.19,62.21,62.04,62.11,3200.0,62.19,62.21,62.04,62.11,3200.0
2019-09-04 12:55:00,62.1,62.14,62.06,62.14,1520.0,62.1,62.14,62.06,62.14,1520.0
2019-09-04 13:00:00,62.13,62.23,62.1,62.21,4219.0,62.13,62.23,62.1,62.21,4219.0
2019-09-04 13:05:00,62.22,62.4,62.2,62.3,8481.0,62.22,62.4,62.2,62.3,8481.0
2019-09-04 13:10:00,62.26,62.26,62.2,62.25,2100.0,62.26,62.26,62.2,62.25,2100.0
2019-09-04 13:15:00,62.25,62.25,62.19,62.19,1853.0,62.25,62.25,62.19,62.19,1853.0
2019-09-04 13:20:00,62.18,62.2,62.17,62.18,2076.0,62.18,62.2,62.17,62.18,2076.0
2019-09-04 13:25:00,62.19,62.2,62.11,62.11,14937.0,62.19,62.2,62.11,62.11,14937.0
2019-09-04 13:30:00,62.13,62.15,62.08,62.11,2103.0,62.13,62.15,62.08,62.11,2103.0
2019-09-04 13:35:00,62.12,62.14,62.09,62.14,4227.0,62.12,62.14,62.09,62.14,4227.0
2019-09-04 13:40:00,62.2,62.25,62.2,62.22,1400.0,62.2,62.25,62.2,62.22,1400.0
2019-09-04 13:45:00,62.24,62.25,62.18,62.2,2000.0,62.24,62.25,62.18,62.2,2000.0
2019-09-04 13:50:00,62.18,62.22,62.18,62.22,1400.0,62.18,62.22,62.18,62.22,1400.0
2019-09-04 13:55:00,62.29,62.33,62.28,62.33,1199.0,62.29,62.33,62.28,62.33,1199.0
2019-09-04 14:00:00,62.32,62.33,62.31,62.32,3158.0,62.32,62.33,62.31,62.32,3158.0
2019-09-04 14:05:00,62.3,62.31,62.22,62.22,2308.0,62.3,62.31,62.22,62.22,2308.0
2019-09-04 14:10:00,62.2,62.26,62.2,62.25,1833.0,62.2,62.26,62.2,62.25,1833.0
2019-09-04 14:15:00,62.24,62.29,62.24,62.25,1800.0,62.24,62.29,62.24,62.25,1800.0
2019-09-04 14:20:00,62.31,62.34,62.25,62.28,3093.0,62.31,62.34,62.25,62.28,3093.0
2019-09-04 14:25:00,62.34,62.43,62.34,62.43,3402.0,62.34,62.43,62.34,62.43,3402.0
2019-09-04 14:30:00,62.43,62.53,62.37,62.47,10401.0,62.43,62.53,62.37,62.47,10401.0
2019-09-04 14:35:00,62.43,62.48,62.43,62.45,9000.0,62.43,62.48,62.43,62.45,9000.0
2019-09-04 14:40:00,62.47,62.51,62.42,62.44,6004.0,62.47,62.51,62.42,62.44,6004.0
2019-09-04 14:45:00,62.44,62.51,62.4,62.46,3650.0,62.44,62.51,62.4,62.46,3650.0
2019-09-04 14:50:00,62.46,62.46,62.37,62.43,4475.0,62.46,62.46,62.37,62.43,4475.0
2019-09-04 14:55:00,62.39,62.47,62.39,62.45,4400.0,62.39,62.47,62.39,62.45,4400.0
2019-09-04 15:00:00,62.44,62.52,62.43,62.51,4153.0,62.44,62.52,62.43,62.51,4153.0
2019-09-04 15:05:00,62.51,62.54,62.49,62.53,4243.0,62.51,62.54,62.49,62.53,4243.0
2019-09-04 15:10:00,62.52,62.52,62.38,62.46,8698.0,62.52,62.52,62.38,62.46,8698.0
2019-09-04 15:15:00,62.45,62.49,62.43,62.48,1700.0,62.45,62.49,62.43,62.48,1700.0
2019-09-04 15:20:00,62.5,62.5,62.41,62.45,3815.0,62.5,62.5,62.41,62.45,3815.0
2019-09-04 15:25:00,62.45,62.47,62.43,62.47,2901.0,62.45,62.47,62.43,62.47,2901.0
2019-09-04 15:30:00,62.47,62.54,62.46,62.52,4452.0,62.47,62.54,62.46,62.52,4452.0
2019-09-04 15:35:00,62.52,62.56,62.52,62.53,6318.0,62.52,62.56,62.52,62.53,6318.0
2019-09-04 15:40:00,62.55,62.55,62.47,62.47,4678.0,62.55,62.55,62.47,62.47,4678.0
2019-09-04 15:45:00,62.46,62.57,62.46,62.52,13108.0,62.46,62.57,62.46,62.52,13108.0
2019-09-04 15:50:00,62.57,62.57,62.5,62.52,15297.0,62.57,62.57,62.5,62.52,15297.0
2019-09-04 15:55:00,62.51,62.51,62.43,62.46,23441.0,62.51,62.51,62.43,62.46,23441.0
2019-09-05 09:30:00,63.16,64.48,63.16,64.06,50247.0,63.16,64.48,63.16,64.06,50247.0
2019-09-05 09:35:00,64.1,64.24,63.74,63.74,24241.0,64.1,64.24,63.74,63.74,24241.0
2019-09-05 09:40:00,63.76,63.89,63.6,63.73,5985.0,63.76,63.89,63.6,63.73,5985.0
2019-09-05 09:45:00,63.77,63.9,63.48,63.66,3836.0,63.77,63.9,63.48,63.66,3836.0
2019-09-05 09:50:00,63.8,64.07,63.8,64.0,11819.0,63.8,64.07,63.8,64.0,11819.0
2019-09-05 09:55:00,63.93,64.03,63.89,64.02,3565.0,63.93,64.03,63.89,64.02,3565.0
2019-09-05 10:00:00,63.97,64.1,63.88,64.06,4465.0,63.97,64.1,63.88,64.06,4465.0
2019-09-05 10:05:00,63.89,63.97,63.75,63.92,4500.0,63.89,63.97,63.75,63.92,4500.0
2019-09-05 10:10:00,63.93,64.18,63.91,64.18,3811.0,63.93,64.18,63.91,64.18,3811.0
2019-09-05 10:15:00,64.16,64.2,64.07,64.2,3813.0,64.16,64.2,64.07,64.2,3813.0
2019-09-05 10:20:00,64.16,64.3,64.1,64.21,4100.0,64.16,64.3,64.1,64.21,4100.0
2019-09-05 10:25:00,64.12,64.12,63.9,63.9,7233.0,64.12,64.12,63.9,63.9,7233.0
2019-09-05 10:30:00,63.91,64.0,63.91,63.99,1200.0,63.91,64.0,63.91,63.99,1200.0
2019-09-05 10:35:00,64.02,64.02,63.89,63.94,3793.0,64.02,64.02,63.89,63.94,3793.0
2019-09-05 10:40:00,63.89,64.01,63.79,64.01,7085.0,63.89,64.01,63.79,64.01,7085.0
2019-09-05 10:45:00,63.98,63.98,63.82,63.9,2820.0,63.98,63.98,63.82,63.9,2820.0
2019-09-05 10:50:00,63.92,63.97,63.92,63.93,1930.0,63.92,63.97,63.92,63.93,1930.0
2019-09-05 10:55:00,63.94,63.94,63.88,63.89,1400.0,63.94,63.94,63.88,63.89,1400.0
2019-09-05 11:00:00,64.01,64.19,63.99,64.06,2746.0,64.01,64.19,63.99,64.06,2746.0
2019-09-05 11:05:00,64.05,64.13,64.04,64.09,2100.0,64.05,64.13,64.04,64.09,2100.0
2019-09-05 11:10:00,64.11,64.17,64.06,64.08,3341.0,64.11,64.17,64.06,64.08,3341.0
2019-09-05 11:15:00,64.04,64.06,63.99,64.05,2466.0,64.04,64.06,63.99,64.05,2466.0
2019-09-05 11:20:00,64.0,64.0,63.9,63.92,4572.0,64.0,64.0,63.9,63.92,4572.0
2019-09-05 11:25:00,63.94,63.95,63.89,63.95,1500.0,63.94,63.95,63.89,63.95,1500.0
2019-09-05 11:30:00,63.95,64.0,63.84,63.87,8260.0,63.95,64.0,63.84,63.87,8260.0
2019-09-05 11:35:00,63.91,63.95,63.77,63.79,2655.0,63.91,63.95,63.77,63.79,2655.0
2019-09-05 11:40:00,63.77,63.83,63.73,63.73,4720.0,63.77,63.83,63.73,63.73,4720.0
2019-09-05 11:45:00,63.79,63.82,63.75,63.77,2900.0,63.79,63.82,63.75,63.77,2900.0
2019-09-05 11:50:00,63.81,63.83,63.78,63.79,1300.0,63.81,63.83,63.78,63.79,1300.0
2019-09-05 11:55:00,63.8,63.86,63.78,63.8,3625.0,63.8,63.86,63.78,63.8,3625.0
2019-09-05 12:00:00,63.79,63.79,63.53,63.55,3350.0,63.79,63.79,63.53,63.55,3350.0
2019-09-05 12:05:00,63.52,63.52,63.3,63.31,16260.0,63.52,63.52,63.3,63.31,16260.0
2019-09-05 12:10:00,63.3,63.36,63.28,63.34,1547.0,63.3,63.36,63.28,63.34,1547.0
2019-09-05 12:15:00,63.34,63.36,63.15,63.15,6354.0,63.34,63.36,63.15,63.15,6354.0
2019-09-05 12:20:00,63.09,63.13,62.88,63.08,15605.0,63.09,63.13,62.88,63.08,15605.0
2019-09-05 12:25:00,63.11,63.14,63.07,63.07,1120.0,63.11,63.14,63.07,63.07,1120.0
2019-09-05 12:30:00,63.06,63.07,63.01,63.05,1330.0,63.06,63.07,63.01,63.05,1330.0
2019-09-05 12:35:00,63.13,63.19,63.07,63.13,3628.0,63.13,63.19,63.07,63.13,3628.0
2019-09-05 12:40:00,63.14,63.22,63.14,63.2,1677.0,63.14,63.22,63.14,63.2,1677.0
2019-09-05 12:45:00,63.22,63.22,63.05,63.09,4925.0,63.22,63.22,63.05,63.09,4925.0
2019-09-05 12:50:00,63.13,63.26,63.12,63.26,6441.0,63.13,63.26,63.12,63.26,6441.0
2019-09-05 12:55:00,63.26,63.26,63.12,63.23,10215.0,63.26,63.26,63.12,63.23,10215.0
2019-09-05 13:00:00,63.23,63.28,63.2,63.23,7548.0,63.23,63.28,63.2,63.23,7548.0
2019-09-05 13:05:00,63.22,63.22,63.12,63.12,17853.0,63.22,63.22,63.12,63.12,17853.0
2019-09-05 13:10:00,63.08,63.1,63.03,63.08,1750.0,63.08,63.1,63.03,63.08,1750.0
2019-09-05 13:15:00,63.05,63.16,63.03,63.07,4302.0,63.05,63.16,63.03,63.07,4302.0
2019-09-05 13:20:00,63.11,63.11,62.96,62.97,3390.0,63.11,63.11,62.96,62.97,3390.0
2019-09-05 13:25:00,62.96,63.01,62.94,62.99,1738.0,62.96,63.01,62.94,62.99,1738.0
2019-09-05 13:30:00,62.98,62.98,62.87,62.9,4049.0,62.98,62.98,62.87,62.9,4049.0
2019-09-05 13:35:00,62.91,62.92,62.89,62.89,500.0,62.91,62.92,62.89,62.89,500.0
2019-09-05 13:40:00,62.91,62.97,62.9,62.95,1450.0,62.91,62.97,62.9,62.95,1450.0
2019-09-05 13:45:00,62.96,62.98,62.87,62.93,3763.0,62.96,62.98,62.87,62.93,3763.0
2019-09-05 13:50:00,62.9,62.93,62.85,62.93,3100.0,62.9,62.93,62.85,62.93,3100.0
2019-09-05 13:55:00,62.92,62.93,62.75,62.75,5576.0,62.92,62.93,62.75,62.75,5576.0
2019-09-05 14:00:00,62.76,62.77,62.62,62.7,4621.0,62.76,62.77,62.62,62.7,4621.0
2019-09-05 14:05:00,62.7,62.71,62.62,62.68,3757.0,62.7,62.71,62.62,62.68,3757.0
2019-09-05 14:10:00,62.71,62.77,62.69,62.74,7740.0,62.71,62.77,62.69,62.74,7740.0
2019-09-05 14:15:00,62.72,62.75,62.68,62.68,3000.0,62.72,62.75,62.68,62.68,3000.0
2019-09-05 14:20:00,62.69,62.75,62.69,62.72,2250.0,62.69,62.75,62.69,62.72,2250.0
2019-09-05 14:25:00,62.75,62.82,62.71,62.71,4260.0,62.75,62.82,62.71,62.71,4260.0
2019-09-05 14:30:00,62.73,62.77,62.71,62.76,5897.0,62.73,62.77,62.71,62.76,5897.0
2019-09-05 14:35:00,62.78,62.87,62.77,62.81,11199.0,62.78,62.87,62.77,62.81,11199.0
2019-09-05 14:40:00,62.85,63.22,62.82,63.1,11332.0,62.85,63.22,62.82,63.1,11332.0
2019-09-05 14:45:00,63.09,63.09,62.95,62.97,1600.0,63.09,63.09,62.95,62.97,1600.0
2019-09-05 14:50:00,62.95,63.11,62.94,63.04,5753.0,62.95,63.11,62.94,63.04,5753.0
2019-09-05 14:55:00,63.05,63.08,62.98,62.98,2510.0,63.05,63.08,62.98,62.98,2510.0
2019-09-05 15:00:00,62.96,63.01,62.88,62.94,3401.0,62.96,63.01,62.88,62.94,3401.0
2019-09-05 15:05:00,62.93,62.98,62.9,62.9,3608.0,62.93,62.98,62.9,62.9,3608.0
2019-09-05 15:10:00,62.92,62.93,62.89,62.92,3225.0,62.92,62.93,62.89,62.92,3225.0
2019-09-05 15:15:00,62.9,62.9,62.84,62.87,3217.0,62.9,62.9,62.84,62.87,3217.0
2019-09-05 15:20:00,62.84,62.99,62.84,62.99,2500.0,62.84,62.99,62.84,62.99,2500.0
2019-09-05 15:25:00,62.97,62.97,62.87,62.9,6783.0,62.97,62.97,62.87,62.9,6783.0
2019-09-05 15:30:00,62.9,62.96,62.84,62.87,7455.0,62.9,62.96,62.84,62.87,7455.0
2019-09-05 15:35:00,62.83,62.86,62.73,62.82,7169.0,62.83,62.86,62.73,62.82,7169.0
2019-09-05 15:40:00,62.83,62.84,62.75,62.76,8008.0,62.83,62.84,62.75,62.76,8008.0
2019-09-05 15:45:00,62.75,62.76,62.69,62.74,5375.0,62.75,62.76,62.69,62.74,5375.0
2019-09-05 15:50:00,62.71,62.75,62.67,62.72,11240.0,62.71,62.75,62.67,62.72,11240.0
2019-09-05 15:55:00,62.72,62.84,62.71,62.84,53420.0,62.72,62.84,62.71,62.84,53420.0
2019-09-06 09:30:00,62.91,63.02,62.69,62.7,7426.0,62.91,63.02,62.69,62.7,7426.0
2019-09-06 09:35:00,62.6,62.73,62.08,62.08,7254.0,62.6,62.73,62.08,62.08,7254.0
2019-09-06 09:40:00,62.07,62.3,62.06,62.21,4908.0,62.07,62.3,62.06,62.21,4908.0
2019-09-06 09:45:00,62.1,62.47,62.06,62.47,2700.0,62.1,62.47,62.06,62.47,2700.0
2019-09-06 09:50:00,62.47,62.59,62.18,62.29,2000.0,62.47,62.59,62.18,62.29,2000.0
2019-09-06 09:55:00,62.39,62.39,62.15,62.21,3505.0,62.39,62.39,62.15,62.21,3505.0
2019-09-06 10:00:00,62.2,62.29,62.16,62.16,1700.0,62.2,62.29,62.16,62.16,1700.0
2019-09-06 10:05:00,62.11,62.12,61.95,61.95,5706.0,62.11,62.12,61.95,61.95,5706.0
2019-09-06 10:10:00,61.93,62.14,61.93,62.04,4900.0,61.93,62.14,61.93,62.04,4900.0
2019-09-06 10:15:00,62.01,62.02,61.84,61.9,8519.0,62.01,62.02,61.84,61.9,8519.0
2019-09-06 10:20:00,61.86,62.06,61.84,62.06,5392.0,61.86,62.06,61.84,62.06,5392.0
2019-09-06 10:25:00,62.04,62.09,62.03,62.03,1911.0,62.04,62.09,62.03,62.03,1911.0
2019-09-06 10:30:00,62.08,62.19,62.0,62.12,2460.0,62.08,62.19,62.0,62.12,2460.0
2019-09-06 10:35:00,62.19,62.27,62.18,62.27,3268.0,62.19,62.27,62.18,62.27,3268.0
2019-09-06 10:40:00,62.36,62.39,62.29,62.29,1070.0,62.36,62.39,62.29,62.29,1070.0
2019-09-06 10:45:00,62.38,62.45,62.34,62.45,1132.0,62.38,62.45,62.34,62.45,1132.0
2019-09-06 10:50:00,62.49,62.59,62.49,62.59,1100.0,62.49,62.59,62.49,62.59,1100.0
2019-09-06 10:55:00,62.58,62.58,62.4,62.52,1510.0,62.58,62.58,62.4,62.52,1510.0
2019-09-06 11:00:00,62.58,62.66,62.54,62.54,5904.0,62.58,62.66,62.54,62.54,5904.0
2019-09-06 11:05:00,62.58,62.6,62.57,62.58,600.0,62.58,62.6,62.57,62.58,600.0
2019-09-06 11:10:00,62.53,62.63,62.52,62.53,2250.0,62.53,62.63,62.52,62.53,2250.0
2019-09-06 11:15:00,62.48,62.54,62.48,62.53,1024.0,62.48,62.54,62.48,62.53,1024.0
2019-09-06 11:20:00,62.5,62.62,62.5,62.57,1400.0,62.5,62.62,62.5,62.57,1400.0
2019-09-06 11:25:00,62.57,62.64,62.48,62.52,1855.0,62.57,62.64,62.48,62.52,1855.0
2019-09-06 11:30:00,62.51,62.51,62.3,62.3,9376.0,62.51,62.51,62.3,62.3,9376.0
2019-09-06 11:35:00,62.39,62.45,62.35,62.36,1700.0,62.39,62.45,62.35,62.36,1700.0
2019-09-06 11:40:00,62.32,62.34,62.31,62.34,530.0,62.32,62.34,62.31,62.34,530.0
2019-09-06 11:45:00,62.36,62.36,62.34,62.34,400.0,62.36,62.36,62.34,62.34,400.0
2019-09-06 11:50:00,62.32,62.41,62.31,62.36,1100.0,62.32,62.41,62.31,62.36,1100.0
2019-09-06 11:55:00,62.32,62.36,62.28,62.35,1300.0,62.32,62.36,62.28,62.35,1300.0
2019-09-06 12:00:00,62.37,62.51,62.33,62.51,1850.0,62.37,62.51,62.33,62.51,1850.0
2019-09-06 12:05:00,62.54,62.63,62.54,62.58,3135.0,62.54,62.63,62.54,62.58,3135.0
2019-09-06 12:10:00,62.6,62.6,62.55,62.55,600.0,62.6,62.6,62.55,62.55,600.0
2019-09-06 12:15:00,62.57,62.61,62.55,62.6,1250.0,62.57,62.61,62.55,62.6,1250.0
2019-09-06 12:20:00,62.56,62.61,62.52,62.52,1400.0,62.56,62.61,62.52,62.52,1400.0
2019-09-06 12:25:00,62.54,62.6,62.54,62.56,839.0,62.54,62.6,62.54,62.56,839.0
2019-09-06 12:30:00,62.54,62.54,62.51,62.52,1500.0,62.54,62.54,62.51,62.52,1500.0
2019-09-06 12:35:00,62.53,62.55,62.47,62.52,1300.0,62.53,62.55,62.47,62.52,1300.0
2019-09-06 12:40:00,62.54,62.54,62.47,62.48,1299.0,62.54,62.54,62.47,62.48,1299.0
2019-09-06 12:45:00,62.45,62.46,62.41,62.41,1042.0,62.45,62.46,62.41,62.41,1042.0
2019-09-06 12:50:00,62.4,62.52,62.4,62.52,2100.0,62.4,62.52,62.4,62.52,2100.0
2019-09-06 12:55:00,62.49,62.58,62.49,62.53,1594.0,62.49,62.58,62.49,62.53,1594.0
2019-09-06 13:00:00,62.54,62.54,62.5,62.54,825.0,62.54,62.54,62.5,62.54,825.0
2019-09-06 13:05:00,62.55,62.56,62.49,62.49,1400.0,62.55,62.56,62.49,62.49,1400.0
2019-09-06 13:10:00,62.49,62.53,62.49,62.49,929.0,62.49,62.53,62.49,62.49,929.0
2019-09-06 13:15:00,62.52,62.52,62.49,62.51,1001.0,62.52,62.52,62.49,62.51,1001.0
2019-09-06 13:20:00,62.52,62.56,62.49,62.56,1854.0,62.52,62.56,62.49,62.56,1854.0
2019-09-06 13:25:00,62.55,62.58,62.53,62.56,3300.0,62.55,62.58,62.53,62.56,3300.0
2019-09-06 13:30:00,62.57,62.64,62.56,62.63,5883.0,62.57,62.64,62.56,62.63,5883.0
2019-09-06 13:35:00,62.61,62.61,62.49,62.5,900.0,62.61,62.61,62.49,62.5,900.0
2019-09-06 13:40:00,62.51,62.53,62.48,62.53,3532.0,62.51,62.53,62.48,62.53,3532.0
2019-09-06 13:45:00,62.54,62.54,62.42,62.46,3640.0,62.54,62.54,62.42,62.46,3640.0
2019-09-06 13:50:00,62.42,62.44,62.36,62.4,1035.0,62.42,62.44,62.36,62.4,1035.0
2019-09-06 13:55:00,62.41,62.5,62.41,62.5,2650.0,62.41,62.5,62.41,62.5,2650.0
2019-09-06 14:00:00,62.48,62.52,62.47,62.51,1040.0,62.48,62.52,62.47,62.51,1040.0
2019-09-06 14:05:00,62.48,62.6,62.46,62.56,5163.0,62.48,62.6,62.46,62.56,5163.0
2019-09-06 14:10:00,62.55,62.57,62.54,62.55,2550.0,62.55,62.57,62.54,62.55,2550.0
2019-09-06 14:15:00,62.59,62.7,62.59,62.68,7863.0,62.59,62.7,62.59,62.68,7863.0
2019-09-06 14:20:00,62.71,62.78,62.65,62.7,10876.0,62.71,62.78,62.65,62.7,10876.0
2019-09-06 14:25:00,62.7,62.72,62.66,62.72,2328.0,62.7,62.72,62.66,62.72,2328.0
2019-09-06 14:30:00,62.74,62.74,62.66,62.67,2996.0,62.74,62.74,62.66,62.67,2996.0
2019-09-06 14:35:00,62.66,62.8,62.66,62.8,5046.0,62.66,62.8,62.66,62.8,5046.0
2019-09-06 14:40:00,62.78,62.78,62.74,62.75,4374.0,62.78,62.78,62.74,62.75,4374.0
2019-09-06 14:45:00,62.75,62.79,62.74,62.76,5194.0,62.75,62.79,62.74,62.76,5194.0
2019-09-06 14:50:00,62.77,62.81,62.75,62.77,4750.0,62.77,62.81,62.75,62.77,4750.0
2019-09-06 14:55:00,62.75,62.8,62.72,62.79,4300.0,62.75,62.8,62.72,62.79,4300.0
2019-09-06 15:00:00,62.8,62.85,62.78,62.84,4104.0,62.8,62.85,62.78,62.84,4104.0
2019-09-06 15:05:00,62.86,62.86,62.79,62.83,3656.0,62.86,62.86,62.79,62.83,3656.0
2019-09-06 15:10:00,62.82,62.87,62.79,62.85,6993.0,62.82,62.87,62.79,62.85,6993.0
2019-09-06 15:15:00,62.84,62.84,62.75,62.75,2866.0,62.84,62.84,62.75,62.75,2866.0
2019-09-06 15:20:00,62.75,62.82,62.74,62.76,4090.0,62.75,62.82,62.74,62.76,4090.0
2019-09-06 15:25:00,62.79,62.81,62.76,62.79,1600.0,62.79,62.81,62.76,62.79,1600.0
2019-09-06 15:30:00,62.77,62.81,62.73,62.81,4108.0,62.77,62.81,62.73,62.81,4108.0
2019-09-06 15:35:00,62.82,62.92,62.79,62.92,6810.0,62.82,62.92,62.79,62.92,6810.0
2019-09-06 15:40:00,62.91,62.92,62.88,62.9,12342.0,62.91,62.92,62.88,62.9,12342.0
2019-09-06 15:45:00,62.89,62.89,62.78,62.78,10073.0,62.89,62.89,62.78,62.78,10073.0
2019-09-06 15:50:00,62.78,62.81,62.74,62.76,12636.0,62.78,62.81,62.74,62.76,12636.0
2019-09-06 15:55:00,62.75,62.82,62.65,62.8,27328.0,62.75,62.82,62.65,62.8,27328.0
2019-09-09 09:30:00,63.37,63.75,63.22,63.49,12264.0,63.37,63.75,63.22,63.49,12264.0
2019-09-09 09:35:00,63.36,63.36,62.75,62.92,4221.0,63.36,63.36,62.75,62.92,4221.0
2019-09-09 09:40:00,62.98,63.26,62.96,63.26,5819.0,62.98,63.26,62.96,63.26,5819.0
2019-09-09 09:45:00,63.07,63.12,63.03,63.1,3000.0,63.07,63.12,63.03,63.1,3000.0
2019-09-09 09:50:00,63.13,63.14,62.73,62.78,5417.0,63.13,63.14,62.73,62.78,5417.0
2019-09-09 09:55:00,62.62,62.63,62.28,62.28,5718.0,62.62,62.63,62.28,62.28,5718.0
2019-09-09 10:00:00,62.41,62.47,62.29,62.36,6215.0,62.41,62.47,62.29,62.36,6215.0
2019-09-09 10:05:00,62.34,62.45,62.34,62.44,3674.0,62.34,62.45,62.34,62.44,3674.0
2019-09-09 10:10:00,62.47,62.61,62.41,62.53,5132.0,62.47,62.61,62.41,62.53,5132.0
2019-09-09 10:15:00,62.58,62.91,62.58,62.91,3025.0,62.58,62.91,62.58,62.91,3025.0
2019-09-09 10:20:00,62.9,62.91,62.8,62.9,1900.0,62.9,62.91,62.8,62.9,1900.0
2019-09-09 10:25:00,62.94,63.05,62.92,63.03,10042.0,62.94,63.05,62.92,63.03,10042.0
2019-09-09 10:30:00,63.03,63.11,62.99,62.99,4114.0,63.03,63.11,62.99,62.99,4114.0
2019-09-09 10:35:00,63.05,63.06,62.88,62.95,1695.0,63.05,63.06,62.88,62.95,1695.0
2019-09-09 10:40:00,62.94,63.01,62.93,63.01,700.0,62.94,63.01,62.93,63.01,700.0
2019-09-09 10:45:00,63.02,63.09,62.99,63.06,1000.0,63.02,63.09,62.99,63.06,1000.0
2019-09-09 10:50:00,63.07,63.15,63.0,63.15,3290.0,63.07,63.15,63.0,63.15,3290.0
2019-09-09 10:55:00,63.13,63.25,63.08,63.12,2320.0,63.13,63.25,63.08,63.12,2320.0
2019-09-09 11:00:00,63.08,63.2,63.08,63.14,2000.0,63.08,63.2,63.08,63.14,2000.0
2019-09-09 11:05:00,63.2,63.37,63.2,63.29,4410.0,63.2,63.37,63.2,63.29,4410.0
2019-09-09 11:10:00,63.25,63.29,63.15,63.19,3325.0,63.25,63.29,63.15,63.19,3325.0
2019-09-09 11:15:00,63.19,63.21,63.07,63.2,2700.0,63.19,63.21,63.07,63.2,2700.0
2019-09-09 11:20:00,63.2,63.24,63.1,63.2,6773.0,63.2,63.24,63.1,63.2,6773.0
2019-09-09 11:25:00,63.25,63.26,63.13,63.24,4259.0,63.25,63.26,63.13,63.24,4259.0
2019-09-09 11:30:00,63.24,63.25,63.18,63.23,5812.0,63.24,63.25,63.18,63.23,5812.0
2019-09-09 11:35:00,63.22,63.3,63.15,63.15,5515.0,63.22,63.3,63.15,63.15,5515.0
2019-09-09 11:40:00,63.14,63.14,62.93,62.94,1397.0,63.14,63.14,62.93,62.94,1397.0
2019-09-09 11:45:00,62.98,63.05,62.93,62.97,5914.0,62.98,63.05,62.93,62.97,5914.0
2019-09-09 11:50:00,62.93,63.01,62.85,63.01,3821.0,62.93,63.01,62.85,63.01,3821.0
2019-09-09 11:55:00,63.0,63.1,62.96,63.01,5450.0,63.0,63.1,62.96,63.01,5450.0
2019-09-09 12:00:00,63.03,63.09,62.97,63.01,3700.0,63.03,63.09,62.97,63.01,3700.0
2019-09-09 12:05:00,63.0,63.02,62.87,62.87,1400.0,63.0,63.02,62.87,62.87,1400.0
2019-09-09 12:10:00,62.87,62.87,62.78,62.8,7699.0,62.87,62.87,62.78,62.8,7699.0
2019-09-09 12:15:00,62.8,62.82,62.65,62.65,4746.0,62.8,62.82,62.65,62.65,4746.0
2019-09-09 12:20:00,62.66,62.7,62.6,62.7,1550.0,62.66,62.7,62.6,62.7,1550.0
2019-09-09 12:25:00,62.66,62.66,62.6,62.66,1618.0,62.66,62.66,62.6,62.66,1618.0
2019-09-09 12:30:00,62.65,62.65,62.51,62.54,5731.0,62.65,62.65,62.51,62.54,5731.0
2019-09-09 12:35:00,62.51,62.53,62.36,62.41,3524.0,62.51,62.53,62.36,62.41,3524.0
2019-09-09 12:40:00,62.41,62.52,62.41,62.51,3194.0,62.41,62.52,62.41,62.51,3194.0
2019-09-09 12:45:00,62.51,62.56,62.37,62.44,5923.0,62.51,62.56,62.37,62.44,5923.0
2019-09-09 12:50:00,62.43,62.58,62.41,62.58,2389.0,62.43,62.58,62.41,62.58,2389.0
2019-09-09 12:55:00,62.58,62.61,62.56,62.58,3173.0,62.58,62.61,62.56,62.58,3173.0
2019-09-09 13:00:00,62.58,62.64,62.55,62.64,1600.0,62.58,62.64,62.55,62.64,1600.0
2019-09-09 13:05:00,62.63,62.63,62.49,62.49,2378.0,62.63,62.63,62.49,62.49,2378.0
2019-09-09 13:10:00,62.49,62.49,62.42,62.48,2312.0,62.49,62.49,62.42,62.48,2312.0
2019-09-09 13:15:00,62.45,62.48,62.4,62.48,2053.0,62.45,62.48,62.4,62.48,2053.0
2019-09-09 13:20:00,62.47,62.47,62.4,62.4,900.0,62.47,62.47,62.4,62.4,900.0
2019-09-09 13:25:00,62.43,62.5,62.4,62.4,4000.0,62.43,62.5,62.4,62.4,4000.0
2019-09-09 13:30:00,62.4,62.4,62.18,62.27,3700.0,62.4,62.4,62.18,62.27,3700.0
2019-09-09 13:35:00,62.25,62.35,62.18,62.18,12708.0,62.25,62.35,62.18,62.18,12708.0
2019-09-09 13:40:00,62.19,62.19,62.04,62.14,5545.0,62.19,62.19,62.04,62.14,5545.0
2019-09-09 13:45:00,62.16,62.16,62.1,62.11,2663.0,62.16,62.16,62.1,62.11,2663.0
2019-09-09 13:50:00,62.1,62.2,62.08,62.08,3800.0,62.1,62.2,62.08,62.08,3800.0
2019-09-09 13:55:00,62.1,62.18,62.09,62.15,2350.0,62.1,62.18,62.09,62.15,2350.0
2019-09-09 14:00:00,62.12,62.12,62.04,62.06,3029.0,62.12,62.12,62.04,62.06,3029.0
2019-09-09 14:05:00,62.1,62.1,62.0,62.01,4559.0,62.1,62.1,62.0,62.01,4559.0
2019-09-09 14:10:00,61.96,62.0,61.93,61.99,2800.0,61.96,62.0,61.93,61.99,2800.0
2019-09-09 14:15:00,62.04,62.07,62.0,62.02,3527.0,62.04,62.07,62.0,62.02,3527.0
2019-09-09 14:20:00,62.06,62.15,62.03,62.09,4830.0,62.06,62.15,62.03,62.09,4830.0
2019-09-09 14:25:00,62.1,62.1,62.04,62.09,3214.0,62.1,62.1,62.04,62.09,3214.0
2019-09-09 14:30:00,62.08,62.2,62.05,62.15,4837.0,62.08,62.2,62.05,62.15,4837.0
2019-09-09 14:35:00,62.13,62.13,61.99,62.02,4863.0,62.13,62.13,61.99,62.02,4863.0
2019-09-09 14:40:00,62.02,62.04,61.96,62.04,3273.0,62.02,62.04,61.96,62.04,3273.0
2019-09-09 14:45:00,61.99,62.03,61.96,62.03,2800.0,61.99,62.03,61.96,62.03,2800.0
2019-09-09 14:50:00,62.03,62.03,61.88,61.89,4219.0,62.03,62.03,61.88,61.89,4219.0
2019-09-09 14:55:00,61.91,62.01,61.88,62.01,1700.0,61.91,62.01,61.88,62.01,1700.0
2019-09-09 15:00:00,62.03,62.24,61.95,62.17,6310.0,62.03,62.24,61.95,62.17,6310.0
2019-09-09 15:05:00,62.17,62.17,62.11,62.11,2500.0,62.17,62.17,62.11,62.11,2500.0
2019-09-09 15:10:00,62.14,62.26,62.13,62.23,4088.0,62.14,62.26,62.13,62.23,4088.0
2019-09-09 15:15:00,62.2,62.22,62.11,62.17,7416.0,62.2,62.22,62.11,62.17,7416.0
2019-09-09 15:20:00,62.17,62.17,62.03,62.04,2099.0,62.17,62.17,62.03,62.04,2099.0
2019-09-09 15:25:00,62.03,62.04,61.96,62.01,2500.0,62.03,62.04,61.96,62.01,2500.0
2019-09-09 15:30:00,62.02,62.08,62.0,62.06,4507.0,62.02,62.08,62.0,62.06,4507.0
2019-09-09 15:35:00,62.03,62.09,62.0,62.07,9088.0,62.03,62.09,62.0,62.07,9088.0
2019-09-09 15:40:00,62.05,62.08,61.9,61.94,15481.0,62.05,62.08,61.9,61.94,15481.0
2019-09-09 15:45:00,61.91,61.99,61.9,61.99,7746.0,61.91,61.99,61.9,61.99,7746.0
2019-09-09 15:50:00,61.99,62.03,61.97,62.02,13981.0,61.99,62.03,61.97,62.02,13981.0
2019-09-09 15:55:00,62.02,62.07,61.97,62.0,24892.0,62.02,62.07,61.97,62.0,24892.0
2019-09-10 09:30:00,61.95,61.97,61.5,61.68,12567.0,61.95,61.97,61.5,61.68,12567.0
2019-09-10 09:35:00,61.63,61.63,60.58,60.59,50324.0,61.63,61.63,60.58,60.59,50324.0
2019-09-10 09:40:00,60.59,60.71,60.13,60.28,27382.0,60.59,60.71,60.13,60.28,27382.0
2019-09-10 09:45:00,60.29,60.3,59.68,59.82,42464.0,60.29,60.3,59.68,59.82,42464.0
2019-09-10 09:50:00,59.95,60.0,59.78,59.89,61966.0,59.95,60.0,59.78,59.89,61966.0
2019-09-10 09:55:00,59.88,60.6,59.88,60.6,21723.0,59.88,60.6,59.88,60.6,21723.0
2019-09-10 10:00:00,60.6,60.75,60.57,60.66,8337.0,60.6,60.75,60.57,60.66,8337.0
2019-09-10 10:05:00,60.58,60.71,60.46,60.46,5200.0,60.58,60.71,60.46,60.46,5200.0
2019-09-10 10:10:00,60.49,61.03,60.46,60.99,14963.0,60.49,61.03,60.46,60.99,14963.0
2019-09-10 10:15:00,60.98,61.39,60.98,61.25,39420.0,60.98,61.39,60.98,61.25,39420.0
2019-09-10 10:20:00,61.36,61.59,61.26,61.5,10400.0,61.36,61.59,61.26,61.5,10400.0
2019-09-10 10:25:00,61.51,61.51,61.3,61.35,7812.0,61.51,61.51,61.3,61.35,7812.0
2019-09-10 10:30:00,61.34,61.36,61.14,61.14,3010.0,61.34,61.36,61.14,61.14,3010.0
2019-09-10 10:35:00,61.17,61.17,60.9,60.91,6109.0,61.17,61.17,60.9,60.91,6109.0
2019-09-10 10:40:00,60.96,61.04,60.93,61.04,3548.0,60.96,61.04,60.93,61.04,3548.0
2019-09-10 10:45:00,61.05,61.3,61.03,61.18,6155.0,61.05,61.3,61.03,61.18,6155.0
2019-09-10 10:50:00,61.23,61.31,61.12,61.12,6539.0,61.23,61.31,61.12,61.12,6539.0
2019-09-10 10:55:00,61.15,61.17,60.99,61.06,5924.0,61.15,61.17,60.99,61.06,5924.0
2019-09-10 11:00:00,61.07,61.35,61.07,61.35,4672.0,61.07,61.35,61.07,61.35,4672.0
2019-09-10 11:05:00,61.37,61.63,61.37,61.4,10758.0,61.37,61.63,61.37,61.4,10758.0
2019-09-10 11:10:00,61.35,61.38,61.27,61.33,4800.0,61.35,61.38,61.27,61.33,4800.0
2019-09-10 11:15:00,61.38,61.38,61.2,61.3,4417.0,61.38,61.38,61.2,61.3,4417.0
2019-09-10 11:20:00,61.35,61.35,61.24,61.25,2235.0,61.35,61.35,61.24,61.25,2235.0
2019-09-10 11:25:00,61.25,61.31,61.23,61.28,3133.0,61.25,61.31,61.23,61.28,3133.0
2019-09-10 11:30:00,61.32,61.45,61.27,61.45,44399.0,61.32,61.45,61.27,61.45,44399.0
2019-09-10 11:35:00,61.52,61.79,61.52,61.79,26517.0,61.52,61.79,61.52,61.79,26517.0
2019-09-10 11:40:00,61.77,61.8,61.52,61.53,2782.0,61.77,61.8,61.52,61.53,2782.0
2019-09-10 11:45:00,61.5,61.76,61.5,61.71,2520.0,61.5,61.76,61.5,61.71,2520.0
2019-09-10 11:50:00,61.78,61.85,61.69,61.75,5585.0,61.78,61.85,61.69,61.75,5585.0
2019-09-10 11:55:00,61.79,61.93,61.74,61.79,12949.0,61.79,61.93,61.74,61.79,12949.0
2019-09-10 12:00:00,61.8,61.87,61.69,61.71,8932.0,61.8,61.87,61.69,61.71,8932.0
2019-09-10 12:05:00,61.71,61.79,61.69,61.75,2637.0,61.71,61.79,61.69,61.75,2637.0
2019-09-10 12:10:00,61.76,61.95,61.75,61.95,10966.0,61.76,61.95,61.75,61.95,10966.0
2019-09-10 12:15:00,61.93,62.06,61.91,62.01,6029.0,61.93,62.06,61.91,62.01,6029.0
2019-09-10 12:20:00,62.05,62.27,62.05,62.22,6014.0,62.05,62.27,62.05,62.22,6014.0
2019-09-10 12:25:00,62.2,62.2,62.1,62.17,7000.0,62.2,62.2,62.1,62.17,7000.0
2019-09-10 12:30:00,62.16,62.2,62.13,62.17,4385.0,62.16,62.2,62.13,62.17,4385.0
2019-09-10 12:35:00,62.18,62.18,62.05,62.1,4200.0,62.18,62.18,62.05,62.1,4200.0
2019-09-10 12:40:00,62.09,62.16,62.08,62.16,1733.0,62.09,62.16,62.08,62.16,1733.0
2019-09-10 12:45:00,62.21,62.24,62.18,62.24,2500.0,62.21,62.24,62.18,62.24,2500.0
2019-09-10 12:50:00,62.27,62.37,62.24,62.37,3796.0,62.27,62.37,62.24,62.37,3796.0
2019-09-10 12:55:00,62.36,62.36,62.3,62.3,5075.0,62.36,62.36,62.3,62.3,5075.0
2019-09-10 13:00:00,62.26,62.26,62.15,62.17,2328.0,62.26,62.26,62.15,62.17,2328.0
2019-09-10 13:05:00,62.17,62.19,62.13,62.13,2000.0,62.17,62.19,62.13,62.13,2000.0
2019-09-10 13:10:00,62.15,62.17,62.03,62.12,7417.0,62.15,62.17,62.03,62.12,7417.0
2019-09-10 13:15:00,62.14,62.14,62.02,62.05,3436.0,62.14,62.14,62.02,62.05,3436.0
2019-09-10 13:20:00,62.04,62.16,62.04,62.16,2764.0,62.04,62.16,62.04,62.16,2764.0
2019-09-10 13:25:00,62.19,62.19,62.12,62.13,1300.0,62.19,62.19,62.12,62.13,1300.0
2019-09-10 13:30:00,62.11,62.17,62.08,62.08,3342.0,62.11,62.17,62.08,62.08,3342.0
2019-09-10 13:35:00,62.1,62.19,62.1,62.17,2800.0,62.1,62.19,62.1,62.17,2800.0
2019-09-10 13:40:00,62.19,62.3,62.19,62.29,2400.0,62.19,62.3,62.19,62.29,2400.0
2019-09-10 13:45:00,62.3,62.3,62.15,62.18,4301.0,62.3,62.3,62.15,62.18,4301.0
2019-09-10 13:50:00,62.21,62.28,62.21,62.22,2201.0,62.21,62.28,62.21,62.22,2201.0
2019-09-10 13:55:00,62.18,62.18,62.12,62.16,1925.0,62.18,62.18,62.12,62.16,1925.0
2019-09-10 14:00:00,62.14,62.2,62.14,62.14,2401.0,62.14,62.2,62.14,62.14,2401.0
2019-09-10 14:05:00,62.12,62.16,62.06,62.14,2394.0,62.12,62.16,62.06,62.14,2394.0
2019-09-10 14:10:00,62.12,62.12,62.01,62.02,4754.0,62.12,62.12,62.01,62.02,4754.0
2019-09-10 14:15:00,62.0,62.0,61.94,61.98,1788.0,62.0,62.0,61.94,61.98,1788.0
2019-09-10 14:20:00,61.93,62.06,61.92,61.99,3702.0,61.93,62.06,61.92,61.99,3702.0
2019-09-10 14:25:00,61.94,61.96,61.71,61.82,7154.0,61.94,61.96,61.71,61.82,7154.0
2019-09-10 14:30:00,61.83,61.98,61.79,61.97,6594.0,61.83,61.98,61.79,61.97,6594.0
2019-09-10 14:35:00,61.99,62.01,61.95,61.97,4553.0,61.99,62.01,61.95,61.97,4553.0
2019-09-10 14:40:00,61.94,61.99,61.85,61.86,5454.0,61.94,61.99,61.85,61.86,5454.0
2019-09-10 14:45:00,61.87,61.9,61.71,61.76,5670.0,61.87,61.9,61.71,61.76,5670.0
2019-09-10 14:50:00,61.65,61.78,61.52,61.73,47746.0,61.65,61.78,61.52,61.73,47746.0
2019-09-10 14:55:00,61.73,61.81,61.67,61.8,6488.0,61.73,61.81,61.67,61.8,6488.0
2019-09-10 15:00:00,61.8,61.8,61.7,61.78,10782.0,61.8,61.8,61.7,61.78,10782.0
2019-09-10 15:05:00,61.81,61.88,61.71,61.73,4816.0,61.81,61.88,61.71,61.73,4816.0
2019-09-10 15:10:00,61.72,61.92,61.7,61.8,5874.0,61.72,61.92,61.7,61.8,5874.0
2019-09-10 15:15:00,61.83,61.97,61.82,61.96,7592.0,61.83,61.97,61.82,61.96,7592.0
2019-09-10 15:20:00,61.92,61.94,61.77,61.79,5223.0,61.92,61.94,61.77,61.79,5223.0
2019-09-10 15:25:00,61.78,61.81,61.72,61.77,3948.0,61.78,61.81,61.72,61.77,3948.0
2019-09-10 15:30:00,61.76,61.82,61.71,61.79,8358.0,61.76,61.82,61.71,61.79,8358.0
2019-09-10 15:35:00,61.81,61.93,61.78,61.81,12070.0,61.81,61.93,61.78,61.81,12070.0
2019-09-10 15:40:00,61.82,61.97,61.79,61.97,7198.0,61.82,61.97,61.79,61.97,7198.0
2019-09-10 15:45:00,61.94,62.11,61.93,62.04,12250.0,61.94,62.11,61.93,62.04,12250.0
2019-09-10 15:50:00,62.03,62.2,62.03,62.13,18469.0,62.03,62.2,62.03,62.13,18469.0
2019-09-10 15:55:00,62.14,62.38,62.14,62.37,43733.0,62.14,62.38,62.14,62.37,43733.0
2019-09-11 09:30:00,62.79,63.15,62.66,62.99,18399.0,62.79,63.15,62.66,62.99,18399.0
2019-09-11 09:35:00,62.99,63.12,62.7,62.7,6275.0,62.99,63.12,62.7,62.7,6275.0
2019-09-11 09:40:00,62.81,62.97,62.59,62.97,2000.0,62.81,62.97,62.59,62.97,2000.0
2019-09-11 09:45:00,62.97,63.14,62.89,63.13,3348.0,62.97,63.14,62.89,63.13,3348.0
2019-09-11 09:50:00,63.08,63.12,62.95,63.05,6298.0,63.08,63.12,62.95,63.05,6298.0
2019-09-11 09:55:00,63.0,63.21,62.97,63.18,10000.0,63.0,63.21,62.97,63.18,10000.0
2019-09-11 10:00:00,63.17,63.4,63.17,63.36,21236.0,63.17,63.4,63.17,63.36,21236.0
2019-09-11 10:05:00,63.37,63.39,63.22,63.28,5021.0,63.37,63.39,63.22,63.28,5021.0
2019-09-11 10:10:00,63.17,63.48,63.17,63.48,1500.0,63.17,63.48,63.17,63.48,1500.0
2019-09-11 10:15:00,63.44,63.45,63.2,63.27,9477.0,63.44,63.45,63.2,63.27,9477.0
2019-09-11 10:20:00,63.31,63.39,63.21,63.3,15943.0,63.31,63.39,63.21,63.3,15943.0
2019-09-11 10:25:00,63.23,63.43,63.23,63.39,2439.0,63.23,63.43,63.23,63.39,2439.0
2019-09-11 10:30:00,63.33,63.65,63.33,63.52,10993.0,63.33,63.65,63.33,63.52,10993.0
2019-09-11 10:35:00,63.51,63.65,63.47,63.47,20694.0,63.51,63.65,63.47,63.47,20694.0
2019-09-11 10:40:00,63.46,63.47,63.35,63.4,3625.0,63.46,63.47,63.35,63.4,3625.0
2019-09-11 10:45:00,63.42,63.43,63.29,63.29,5200.0,63.42,63.43,63.29,63.29,5200.0
2019-09-11 10:50:00,63.3,63.35,63.11,63.14,4035.0,63.3,63.35,63.11,63.14,4035.0
2019-09-11 10:55:00,63.12,63.34,63.11,63.34,15728.0,63.12,63.34,63.11,63.34,15728.0
2019-09-11 11:00:00,63.28,63.28,63.21,63.21,1595.0,63.28,63.28,63.21,63.21,1595.0
2019-09-11 11:05:00,63.26,63.36,63.19,63.3,5045.0,63.26,63.36,63.19,63.3,5045.0
2019-09-11 11:10:00,63.32,63.4,63.27,63.4,7366.0,63.32,63.4,63.27,63.4,7366.0
2019-09-11 11:15:00,63.39,63.4,63.32,63.34,4900.0,63.39,63.4,63.32,63.34,4900.0
2019-09-11 11:20:00,63.37,63.61,63.36,63.61,5009.0,63.37,63.61,63.36,63.61,5009.0
2019-09-11 11:25:00,63.62,63.63,63.48,63.49,4400.0,63.62,63.63,63.48,63.49,4400.0
2019-09-11 11:30:00,63.49,63.69,63.49,63.69,8025.0,63.49,63.69,63.49,63.69,8025.0
2019-09-11 11:35:00,63.7,63.74,63.54,63.54,9248.0,63.7,63.74,63.54,63.54,9248.0
2019-09-11 11:40:00,63.54,63.54,63.26,63.31,6662.0,63.54,63.54,63.26,63.31,6662.0
2019-09-11 11:45:00,63.29,63.36,63.13,63.3,6180.0,63.29,63.36,63.13,63.3,6180.0
2019-09-11 11:50:00,63.28,63.35,63.22,63.26,3500.0,63.28,63.35,63.22,63.26,3500.0
2019-09-11 11:55:00,63.32,63.35,63.23,63.23,2200.0,63.32,63.35,63.23,63.23,2200.0
2019-09-11 12:00:00,63.28,63.35,63.2,63.24,7194.0,63.28,63.35,63.2,63.24,7194.0
2019-09-11 12:05:00,63.3,63.31,63.13,63.18,3000.0,63.3,63.31,63.13,63.18,3000.0
2019-09-11 12:10:00,63.15,63.27,63.01,63.01,5140.0,63.15,63.27,63.01,63.01,5140.0
2019-09-11 12:15:00,63.0,63.02,62.94,62.94,4681.0,63.0,63.02,62.94,62.94,4681.0
2019-09-11 12:20:00,62.95,63.04,62.66,62.76,8146.0,62.95,63.04,62.66,62.76,8146.0
2019-09-11 12:25:00,62.74,62.94,62.67,62.9,7373.0,62.74,62.94,62.67,62.9,7373.0
2019-09-11 12:30:00,62.89,63.07,62.86,62.91,11655.0,62.89,63.07,62.86,62.91,11655.0
2019-09-11 12:35:00,62.89,62.9,62.8,62.86,2469.0,62.89,62.9,62.8,62.86,2469.0
2019-09-11 12:40:00,62.88,62.94,62.81,62.86,3190.0,62.88,62.94,62.81,62.86,3190.0
2019-09-11 12:45:00,62.77,62.77,62.62,62.72,3546.0,62.77,62.77,62.62,62.72,3546.0
2019-09-11 12:50:00,62.73,62.76,62.59,62.66,3550.0,62.73,62.76,62.59,62.66,3550.0
2019-09-11 12:55:00,62.68,62.76,62.57,62.62,7530.0,62.68,62.76,62.57,62.62,7530.0
2019-09-11 13:00:00,62.67,62.68,62.55,62.6,10386.0,62.67,62.68,62.55,62.6,10386.0
2019-09-11 13:05:00,62.58,62.59,62.49,62.5,2534.0,62.58,62.59,62.49,62.5,2534.0
2019-09-11 13:10:00,62.52,62.64,62.5,62.56,3600.0,62.52,62.64,62.5,62.56,3600.0
2019-09-11 13:15:00,62.57,62.62,62.49,62.49,9400.0,62.57,62.62,62.49,62.49,9400.0
2019-09-11 13:20:00,62.51,62.61,62.49,62.6,2425.0,62.51,62.61,62.49,62.6,2425.0
2019-09-11 13:25:00,62.56,62.61,62.54,62.55,1526.0,62.56,62.61,62.54,62.55,1526.0
2019-09-11 13:30:00,62.54,62.62,62.54,62.58,3603.0,62.54,62.62,62.54,62.58,3603.0
2019-09-11 13:35:00,62.57,62.59,62.53,62.55,5246.0,62.57,62.59,62.53,62.55,5246.0
2019-09-11 13:40:00,62.54,62.57,62.43,62.47,1204.0,62.54,62.57,62.43,62.47,1204.0
2019-09-11 13:45:00,62.51,62.56,62.48,62.56,2400.0,62.51,62.56,62.48,62.56,2400.0
2019-09-11 13:50:00,62.57,62.57,62.51,62.53,2750.0,62.57,62.57,62.51,62.53,2750.0
2019-09-11 13:55:00,62.55,62.62,62.54,62.61,7999.0,62.55,62.62,62.54,62.61,7999.0
2019-09-11 14:00:00,62.58,62.64,62.5,62.51,4259.0,62.58,62.64,62.5,62.51,4259.0
2019-09-11 14:05:00,62.52,62.58,62.49,62.5,2244.0,62.52,62.58,62.49,62.5,2244.0
2019-09-11 14:10:00,62.5,62.54,62.47,62.52,4927.0,62.5,62.54,62.47,62.52,4927.0
2019-09-11 14:15:00,62.54,62.59,62.5,62.53,4619.0,62.54,62.59,62.5,62.53,4619.0
2019-09-11 14:20:00,62.54,62.84,62.53,62.67,13112.0,62.54,62.84,62.53,62.67,13112.0
2019-09-11 14:25:00,62.61,62.74,62.61,62.72,2006.0,62.61,62.74,62.61,62.72,2006.0
2019-09-11 14:30:00,62.78,62.82,62.67,62.69,2200.0,62.78,62.82,62.67,62.69,2200.0
2019-09-11 14:35:00,62.75,62.8,62.73,62.77,2365.0,62.75,62.8,62.73,62.77,2365.0
2019-09-11 14:40:00,62.77,62.95,62.75,62.95,8738.0,62.77,62.95,62.75,62.95,8738.0
2019-09-11 14:45:00,62.94,62.97,62.88,62.92,2567.0,62.94,62.97,62.88,62.92,2567.0
2019-09-11 14:50:00,62.98,63.09,62.88,63.09,2550.0,62.98,63.09,62.88,63.09,2550.0
2019-09-11 14:55:00,63.12,63.2,63.01,63.01,10424.0,63.12,63.2,63.01,63.01,10424.0
2019-09-11 15:00:00,63.05,63.11,63.0,63.09,3100.0,63.05,63.11,63.0,63.09,3100.0
2019-09-11 15:05:00,63.11,63.14,63.03,63.09,10489.0,63.11,63.14,63.03,63.09,10489.0
2019-09-11 15:10:00,63.12,63.2,63.12,63.16,4328.0,63.12,63.2,63.12,63.16,4328.0
2019-09-11 15:15:00,63.12,63.21,63.12,63.19,2653.0,63.12,63.21,63.12,63.19,2653.0
2019-09-11 15:20:00,63.23,63.23,63.12,63.17,3763.0,63.23,63.23,63.12,63.17,3763.0
2019-09-11 15:25:00,63.15,63.17,63.1,63.17,4189.0,63.15,63.17,63.1,63.17,4189.0
2019-09-11 15:30:00,63.17,63.2,63.13,63.19,4103.0,63.17,63.2,63.13,63.19,4103.0
2019-09-11 15:35:00,63.19,63.21,63.15,63.21,3300.0,63.19,63.21,63.15,63.21,3300.0
2019-09-11 15:40:00,63.2,63.22,63.16,63.2,2600.0,63.2,63.22,63.16,63.2,2600.0
2019-09-11 15:45:00,63.18,63.2,63.1,63.14,8370.0,63.18,63.2,63.1,63.14,8370.0
2019-09-11 15:50:00,63.15,63.23,63.14,63.21,12773.0,63.15,63.23,63.14,63.21,12773.0
2019-09-11 15:55:00,63.24,63.33,63.19,63.33,34326.0,63.24,63.33,63.19,63.33,34326.0
2019-09-12 09:30:00,63.6,64.22,63.6,63.89,15715.0,63.6,64.22,63.6,63.89,15715.0
2019-09-12 09:35:00,63.78,63.78,62.81,62.99,10567.0,63.78,63.78,62.81,62.99,10567.0
2019-09-12 09:40:00,63.01,63.01,61.66,61.87,34508.0,63.01,63.01,61.66,61.87,34508.0
2019-09-12 09:45:00,61.88,62.03,61.53,61.6,23695.0,61.88,62.03,61.53,61.6,23695.0
2019-09-12 09:50:00,61.51,61.59,61.1,61.53,33923.0,61.51,61.59,61.1,61.53,33923.0
2019-09-12 09:55:00,61.65,62.1,61.61,62.05,17500.0,61.65,62.1,61.61,62.05,17500.0
2019-09-12 10:00:00,62.02,62.24,61.99,62.21,13265.0,62.02,62.24,61.99,62.21,13265.0
2019-09-12 10:05:00,62.24,62.39,62.08,62.08,6020.0,62.24,62.39,62.08,62.08,6020.0
2019-09-12 10:10:00,62.13,62.74,62.12,62.52,41953.0,62.13,62.74,62.12,62.52,41953.0
2019-09-12 10:15:00,62.46,62.75,62.41,62.75,8107.0,62.46,62.75,62.41,62.75,8107.0
2019-09-12 10:20:00,62.76,62.85,61.83,62.04,9015.0,62.76,62.85,61.83,62.04,9015.0
2019-09-12 10:25:00,62.08,62.1,61.75,61.82,5233.0,62.08,62.1,61.75,61.82,5233.0
2019-09-12 10:30:00,61.83,62.01,61.73,61.92,14537.0,61.83,62.01,61.73,61.92,14537.0
2019-09-12 10:35:00,61.97,62.16,61.97,62.16,7784.0,61.97,62.16,61.97,62.16,7784.0
2019-09-12 10:40:00,62.2,62.28,62.09,62.15,11709.0,62.2,62.28,62.09,62.15,11709.0
2019-09-12 10:45:00,62.16,62.3,62.05,62.3,3833.0,62.16,62.3,62.05,62.3,3833.0
2019-09-12 10:50:00,62.34,62.34,61.69,61.7,16473.0,62.34,62.34,61.69,61.7,16473.0
2019-09-12 10:55:00,61.72,62.03,61.72,61.93,3583.0,61.72,62.03,61.72,61.93,3583.0
2019-09-12 11:00:00,61.95,62.05,61.91,62.05,2100.0,61.95,62.05,61.91,62.05,2100.0
2019-09-12 11:05:00,62.06,62.07,61.94,61.99,4315.0,62.06,62.07,61.94,61.99,4315.0
2019-09-12 11:10:00,62.01,62.01,61.93,62.0,5179.0,62.01,62.01,61.93,62.0,5179.0
2019-09-12 11:15:00,62.06,62.1,61.9,61.92,6139.0,62.06,62.1,61.9,61.92,6139.0
2019-09-12 11:20:00,61.92,62.23,61.91,62.23,2000.0,61.92,62.23,61.91,62.23,2000.0
2019-09-12 11:25:00,62.25,62.28,62.14,62.16,7928.0,62.25,62.28,62.14,62.16,7928.0
2019-09-12 11:30:00,62.14,62.19,62.02,62.02,17091.0,62.14,62.19,62.02,62.02,17091.0
2019-09-12 11:35:00,61.98,62.03,61.89,61.98,3296.0,61.98,62.03,61.89,61.98,3296.0
2019-09-12 11:40:00,61.98,62.03,61.89,62.03,5571.0,61.98,62.03,61.89,62.03,5571.0
2019-09-12 11:45:00,62.03,62.03,61.61,61.61,19401.0,62.03,62.03,61.61,61.61,19401.0
2019-09-12 11:50:00,61.64,61.83,61.61,61.83,4300.0,61.64,61.83,61.61,61.83,4300.0
2019-09-12 11:55:00,61.78,61.87,61.72,61.75,6084.0,61.78,61.87,61.72,61.75,6084.0
2019-09-12 12:00:00,61.77,61.83,61.69,61.8,13712.0,61.77,61.83,61.69,61.8,13712.0
2019-09-12 12:05:00,61.81,61.87,61.67,61.72,6113.0,61.81,61.87,61.67,61.72,6113.0
2019-09-12 12:10:00,61.74,61.74,61.67,61.74,6612.0,61.74,61.74,61.67,61.74,6612.0
2019-09-12 12:15:00,61.69,61.85,61.68,61.85,13897.0,61.69,61.85,61.68,61.85,13897.0
2019-09-12 12:20:00,61.85,61.89,61.72,61.82,4834.0,61.85,61.89,61.72,61.82,4834.0
2019-09-12 12:25:00,61.81,61.81,61.71,61.71,6262.0,61.81,61.81,61.71,61.71,6262.0
2019-09-12 12:30:00,61.72,61.78,61.7,61.74,6538.0,61.72,61.78,61.7,61.74,6538.0
2019-09-12 12:35:00,61.74,61.83,61.73,61.76,3634.0,61.74,61.83,61.73,61.76,3634.0
2019-09-12 12:40:00,61.73,61.76,61.62,61.62,4711.0,61.73,61.76,61.62,61.62,4711.0
2019-09-12 12:45:00,61.65,61.74,61.62,61.71,3019.0,61.65,61.74,61.62,61.71,3019.0
2019-09-12 12:50:00,61.71,61.74,61.65,61.7,2600.0,61.71,61.74,61.65,61.7,2600.0
2019-09-12 12:55:00,61.67,61.75,61.67,61.73,4425.0,61.67,61.75,61.67,61.73,4425.0
2019-09-12 13:00:00,61.74,61.88,61.74,61.88,3000.0,61.74,61.88,61.74,61.88,3000.0
2019-09-12 13:05:00,61.93,61.94,61.88,61.94,2950.0,61.93,61.94,61.88,61.94,2950.0
2019-09-12 13:10:00,61.9,62.0,61.9,61.99,2406.0,61.9,62.0,61.9,61.99,2406.0
2019-09-12 13:15:00,61.97,61.97,61.88,61.94,4475.0,61.97,61.97,61.88,61.94,4475.0
2019-09-12 13:20:00,61.98,62.1,61.9,62.1,8189.0,61.98,62.1,61.9,62.1,8189.0
2019-09-12 13:25:00,62.13,62.18,62.1,62.14,3325.0,62.13,62.18,62.1,62.14,3325.0
2019-09-12 13:30:00,62.14,62.27,62.14,62.27,13683.0,62.14,62.27,62.14,62.27,13683.0
2019-09-12 13:35:00,62.27,62.3,62.17,62.21,4200.0,62.27,62.3,62.17,62.21,4200.0
2019-09-12 13:40:00,62.21,62.35,62.19,62.35,13194.0,62.21,62.35,62.19,62.35,13194.0
2019-09-12 13:45:00,62.3,62.55,62.3,62.49,4525.0,62.3,62.55,62.3,62.49,4525.0
2019-09-12 13:50:00,62.48,62.5,62.42,62.43,8996.0,62.48,62.5,62.42,62.43,8996.0
2019-09-12 13:55:00,62.43,62.53,62.42,62.43,4564.0,62.43,62.53,62.42,62.43,4564.0
2019-09-12 14:00:00,62.45,62.46,62.29,62.37,5600.0,62.45,62.46,62.29,62.37,5600.0
2019-09-12 14:05:00,62.4,62.48,62.39,62.44,2450.0,62.4,62.48,62.39,62.44,2450.0
2019-09-12 14:10:00,62.45,62.51,62.3,62.33,10612.0,62.45,62.51,62.3,62.33,10612.0
2019-09-12 14:15:00,62.3,62.4,62.27,62.37,3857.0,62.3,62.4,62.27,62.37,3857.0
2019-09-12 14:20:00,62.42,62.42,62.25,62.38,3633.0,62.42,62.42,62.25,62.38,3633.0
2019-09-12 14:25:00,62.38,62.43,62.37,62.39,1859.0,62.38,62.43,62.37,62.39,1859.0
2019-09-12 14:30:00,62.35,62.44,62.34,62.39,2182.0,62.35,62.44,62.34,62.39,2182.0
2019-09-12 14:35:00,62.38,62.38,62.29,62.35,3511.0,62.38,62.38,62.29,62.35,3511.0
2019-09-12 14:40:00,62.37,62.41,62.32,62.34,5475.0,62.37,62.41,62.32,62.34,5475.0
2019-09-12 14:45:00,62.31,62.38,62.29,62.31,2900.0,62.31,62.38,62.29,62.31,2900.0
2019-09-12 14:50:00,62.32,62.32,62.14,62.14,4862.0,62.32,62.32,62.14,62.14,4862.0
2019-09-12 14:55:00,62.11,62.12,61.97,62.12,5175.0,62.11,62.12,61.97,62.12,5175.0
2019-09-12 15:00:00,62.14,62.15,62.04,62.07,3457.0,62.14,62.15,62.04,62.07,3457.0
2019-09-12 15:05:00,62.07,62.11,62.04,62.08,3493.0,62.07,62.11,62.04,62.08,3493.0
2019-09-12 15:10:00,62.07,62.18,62.06,62.14,3980.0,62.07,62.18,62.06,62.14,3980.0
2019-09-12 15:15:00,62.13,62.16,62.09,62.13,3919.0,62.13,62.16,62.09,62.13,3919.0
2019-09-12 15:20:00,62.1,62.35,62.09,62.23,9803.0,62.1,62.35,62.09,62.23,9803.0
2019-09-12 15:25:00,62.22,62.22,62.11,62.18,6750.0,62.22,62.22,62.11,62.18,6750.0
2019-09-12 15:30:00,62.18,62.18,62.08,62.1,4330.0,62.18,62.18,62.08,62.1,4330.0
2019-09-12 15:35:00,62.08,62.19,62.06,62.14,8600.0,62.08,62.19,62.06,62.14,8600.0
2019-09-12 15:40:00,62.15,62.34,62.07,62.34,11582.0,62.15,62.34,62.07,62.34,11582.0
2019-09-12 15:45:00,62.3,62.39,62.29,62.32,12332.0,62.3,62.39,62.29,62.32,12332.0
2019-09-12 15:50:00,62.32,62.33,62.04,62.22,30935.0,62.32,62.33,62.04,62.22,30935.0
2019-09-12 15:55:00,62.18,62.66,62.16,62.24,63768.0,62.18,62.66,62.16,62.24,63768.0
2019-09-13 09:30:00,62.41,62.75,62.09,62.15,7616.0,62.41,62.75,62.09,62.15,7616.0
2019-09-13 09:35:00,62.15,62.22,61.81,62.09,17809.0,62.15,62.22,61.81,62.09,17809.0
2019-09-13 09:40:00,62.2,62.34,61.97,62.06,5600.0,62.2,62.34,61.97,62.06,5600.0
2019-09-13 09:45:00,62.08,62.18,61.93,62.08,8826.0,62.08,62.18,61.93,62.08,8826.0
2019-09-13 09:50:00,62.12,62.17,61.89,61.91,9148.0,62.12,62.17,61.89,61.91,9148.0
2019-09-13 09:55:00,61.92,62.05,61.88,62.05,2855.0,61.92,62.05,61.88,62.05,2855.0
2019-09-13 10:00:00,62.09,62.45,61.99,62.45,3970.0,62.09,62.45,61.99,62.45,3970.0
2019-09-13 10:05:00,62.47,62.56,62.23,62.32,10226.0,62.47,62.56,62.23,62.32,10226.0
2019-09-13 10:10:00,62.43,62.8,62.39,62.57,13718.0,62.43,62.8,62.39,62.57,13718.0
2019-09-13 10:15:00,62.62,62.67,62.46,62.63,9215.0,62.62,62.67,62.46,62.63,9215.0
2019-09-13 10:20:00,62.62,62.68,62.56,62.59,6700.0,62.62,62.68,62.56,62.59,6700.0
2019-09-13 10:25:00,62.7,62.9,62.66,62.9,2300.0,62.7,62.9,62.66,62.9,2300.0
2019-09-13 10:30:00,62.88,63.05,62.85,62.85,14050.0,62.88,63.05,62.85,62.85,14050.0
2019-09-13 10:35:00,62.86,62.87,62.73,62.78,4700.0,62.86,62.87,62.73,62.78,4700.0
2019-09-13 10:40:00,62.78,62.87,62.75,62.82,6917.0,62.78,62.87,62.75,62.82,6917.0
2019-09-13 10:45:00,62.78,62.84,62.72,62.84,2200.0,62.78,62.84,62.72,62.84,2200.0
2019-09-13 10:50:00,62.87,63.22,62.81,63.22,7812.0,62.87,63.22,62.81,63.22,7812.0
2019-09-13 10:55:00,63.21,63.21,62.99,63.1,5351.0,63.21,63.21,62.99,63.1,5351.0
2019-09-13 11:00:00,63.14,63.15,62.99,62.99,4300.0,63.14,63.15,62.99,62.99,4300.0
2019-09-13 11:05:00,63.0,63.13,63.0,63.13,1845.0,63.0,63.13,63.0,63.13,1845.0
2019-09-13 11:10:00,63.06,63.09,62.94,63.09,4065.0,63.06,63.09,62.94,63.09,4065.0
2019-09-13 11:15:00,63.0,63.12,62.95,63.02,6104.0,63.0,63.12,62.95,63.02,6104.0
2019-09-13 11:20:00,63.04,63.22,63.01,63.22,6123.0,63.04,63.22,63.01,63.22,6123.0
2019-09-13 11:25:00,63.26,63.27,63.05,63.08,7389.0,63.26,63.27,63.05,63.08,7389.0
2019-09-13 11:30:00,63.08,63.12,63.03,63.1,2700.0,63.08,63.12,63.03,63.1,2700.0
2019-09-13 11:35:00,63.08,63.09,62.98,63.04,3909.0,63.08,63.09,62.98,63.04,3909.0
2019-09-13 11:40:00,63.04,63.2,63.04,63.2,4477.0,63.04,63.2,63.04,63.2,4477.0
2019-09-13 11:45:00,63.22,63.27,63.17,63.25,9356.0,63.22,63.27,63.17,63.25,9356.0
2019-09-13 11:50:00,63.28,63.5,63.27,63.39,25947.0,63.28,63.5,63.27,63.39,25947.0
2019-09-13 11:55:00,63.38,63.4,63.21,63.22,3212.0,63.38,63.4,63.21,63.22,3212.0
2019-09-13 12:00:00,63.23,63.4,63.21,63.35,7527.0,63.23,63.4,63.21,63.35,7527.0
2019-09-13 12:05:00,63.33,63.5,63.33,63.5,5128.0,63.33,63.5,63.33,63.5,5128.0
2019-09-13 12:10:00,63.48,63.53,63.45,63.46,10600.0,63.48,63.53,63.45,63.46,10600.0
2019-09-13 12:15:00,63.47,63.53,63.42,63.42,16102.0,63.47,63.53,63.42,63.42,16102.0
2019-09-13 12:20:00,63.42,63.49,63.4,63.49,2688.0,63.42,63.49,63.4,63.49,2688.0
2019-09-13 12:25:00,63.5,63.53,63.48,63.53,7250.0,63.5,63.53,63.48,63.53,7250.0
2019-09-13 12:30:00,63.5,63.53,63.48,63.48,4491.0,63.5,63.53,63.48,63.48,4491.0
2019-09-13 12:35:00,63.5,63.53,63.34,63.45,10755.0,63.5,63.53,63.34,63.45,10755.0
2019-09-13 12:40:00,63.38,63.43,63.35,63.41,6700.0,63.38,63.43,63.35,63.41,6700.0
2019-09-13 12:45:00,63.44,63.49,63.43,63.44,2122.0,63.44,63.49,63.43,63.44,2122.0
2019-09-13 12:50:00,63.47,63.49,63.43,63.43,2650.0,63.47,63.49,63.43,63.43,2650.0
2019-09-13 12:55:00,63.44,63.46,63.38,63.46,2895.0,63.44,63.46,63.38,63.46,2895.0
2019-09-13 13:00:00,63.46,63.53,63.46,63.49,8211.0,63.46,63.53,63.46,63.49,8211.0
2019-09-13 13:05:00,63.48,63.53,63.45,63.52,4568.0,63.48,63.53,63.45,63.52,4568.0
2019-09-13 13:10:00,63.53,63.67,63.51,63.64,8299.0,63.53,63.67,63.51,63.64,8299.0
2019-09-13 13:15:00,63.64,63.8,63.63,63.78,3368.0,63.64,63.8,63.63,63.78,3368.0
2019-09-13 13:20:00,63.8,63.85,63.77,63.78,6261.0,63.8,63.85,63.77,63.78,6261.0
2019-09-13 13:25:00,63.78,63.87,63.77,63.87,3146.0,63.78,63.87,63.77,63.87,3146.0
2019-09-13 13:30:00,63.85,63.97,63.84,63.91,6100.0,63.85,63.97,63.84,63.91,6100.0
2019-09-13 13:35:00,63.91,64.01,63.89,63.99,8532.0,63.91,64.01,63.89,63.99,8532.0
2019-09-13 13:40:00,63.94,64.02,63.88,63.91,7229.0,63.94,64.02,63.88,63.91,7229.0
2019-09-13 13:45:00,63.88,63.89,63.78,63.83,5421.0,63.88,63.89,63.78,63.83,5421.0
2019-09-13 13:50:00,63.87,64.01,63.87,63.93,6495.0,63.87,64.01,63.87,63.93,6495.0
2019-09-13 13:55:00,63.96,63.97,63.74,63.74,6789.0,63.96,63.97,63.74,63.74,6789.0
2019-09-13 14:00:00,63.76,63.83,63.76,63.8,3105.0,63.76,63.83,63.76,63.8,3105.0
2019-09-13 14:05:00,63.82,63.89,63.75,63.87,4199.0,63.82,63.89,63.75,63.87,4199.0
2019-09-13 14:10:00,63.89,63.89,63.8,63.86,9100.0,63.89,63.89,63.8,63.86,9100.0
2019-09-13 14:15:00,63.84,63.84,63.6,63.6,4900.0,63.84,63.84,63.6,63.6,4900.0
2019-09-13 14:20:00,63.61,63.84,63.58,63.84,9010.0,63.61,63.84,63.58,63.84,9010.0
2019-09-13 14:25:00,63.84,64.05,63.84,64.04,8233.0,63.84,64.05,63.84,64.04,8233.0
2019-09-13 14:30:00,64.04,64.14,64.0,64.06,6231.0,64.04,64.14,64.0,64.06,6231.0
2019-09-13 14:35:00,64.05,64.06,63.94,63.94,12026.0,64.05,64.06,63.94,63.94,12026.0
2019-09-13 14:40:00,63.94,64.0,63.93,63.94,4158.0,63.94,64.0,63.93,63.94,4158.0
2019-09-13 14:45:00,63.94,63.96,63.87,63.96,5966.0,63.94,63.96,63.87,63.96,5966.0
2019-09-13 14:50:00,63.94,63.97,63.9,63.91,4883.0,63.94,63.97,63.9,63.91,4883.0
2019-09-13 14:55:00,63.91,63.97,63.88,63.93,4740.0,63.91,63.97,63.88,63.93,4740.0
2019-09-13 15:00:00,63.9,63.95,63.89,63.92,7358.0,63.9,63.95,63.89,63.92,7358.0
2019-09-13 15:05:00,63.92,63.92,63.7,63.77,6731.0,63.92,63.92,63.7,63.77,6731.0
2019-09-13 15:10:00,63.77,63.86,63.75,63.81,8435.0,63.77,63.86,63.75,63.81,8435.0
2019-09-13 15:15:00,63.81,63.85,63.71,63.82,12587.0,63.81,63.85,63.71,63.82,12587.0
2019-09-13 15:20:00,63.81,63.84,63.77,63.82,5200.0,63.81,63.84,63.77,63.82,5200.0
2019-09-13 15:25:00,63.82,63.83,63.79,63.81,5640.0,63.82,63.83,63.79,63.81,5640.0
2019-09-13 15:30:00,63.8,63.8,63.72,63.75,11863.0,63.8,63.8,63.72,63.75,11863.0
2019-09-13 15:35:00,63.75,63.79,63.75,63.77,6748.0,63.75,63.79,63.75,63.77,6748.0
2019-09-13 15:40:00,63.77,63.8,63.71,63.74,11432.0,63.77,63.8,63.71,63.74,11432.0
2019-09-13 15:45:00,63.75,63.77,63.6,63.66,14040.0,63.75,63.77,63.6,63.66,14040.0
2019-09-13 15:50:00,63.67,63.76,63.63,63.76,28049.0,63.67,63.76,63.63,63.76,28049.0
2019-09-13 15:55:00,63.75,63.76,63.62,63.75,55063.0,63.75,63.76,63.62,63.75,55063.0
2019-09-16 09:30:00,63.7,64.43,63.45,64.37,33213.0,63.7,64.43,63.45,64.37,33213.0
2019-09-16 09:35:00,64.4,64.71,64.14,64.65,21546.0,64.4,64.71,64.14,64.65,21546.0
2019-09-16 09:40:00,64.7,65.15,64.58,64.81,30212.0,64.7,65.15,64.58,64.81,30212.0
2019-09-16 09:45:00,64.77,64.8,64.36,64.56,7850.0,64.77,64.8,64.36,64.56,7850.0
2019-09-16 09:50:00,64.67,65.09,64.67,65.05,4309.0,64.67,65.09,64.67,65.05,4309.0
2019-09-16 09:55:00,64.99,65.03,64.63,64.68,15998.0,64.99,65.03,64.63,64.68,15998.0
2019-09-16 10:00:00,64.64,64.64,63.89,63.97,39689.0,64.64,64.64,63.89,63.97,39689.0
2019-09-16 10:05:00,63.95,64.1,63.81,64.01,16220.0,63.95,64.1,63.81,64.01,16220.0
2019-09-16 10:10:00,64.01,64.02,63.49,63.67,20429.0,64.01,64.02,63.49,63.67,20429.0
2019-09-16 10:15:00,63.67,63.68,63.26,63.3,12082.0,63.67,63.68,63.26,63.3,12082.0
2019-09-16 10:20:00,63.28,63.58,63.19,63.49,12220.0,63.28,63.58,63.19,63.49,12220.0
2019-09-16 10:25:00,63.45,63.82,63.38,63.38,16558.0,63.45,63.82,63.38,63.38,16558.0
2019-09-16 10:30:00,63.41,63.48,63.38,63.44,3739.0,63.41,63.48,63.38,63.44,3739.0
2019-09-16 10:35:00,63.44,63.54,63.28,63.54,10835.0,63.44,63.54,63.28,63.54,10835.0
2019-09-16 10:40:00,63.5,63.63,63.45,63.6,4335.0,63.5,63.63,63.45,63.6,4335.0
2019-09-16 10:45:00,63.55,63.58,63.33,63.34,4925.0,63.55,63.58,63.33,63.34,4925.0
2019-09-16 10:50:00,63.31,63.44,63.3,63.44,2168.0,63.31,63.44,63.3,63.44,2168.0
2019-09-16 10:55:00,63.4,63.62,63.39,63.56,4270.0,63.4,63.62,63.39,63.56,4270.0
2019-09-16 11:00:00,63.58,63.74,63.57,63.71,2600.0,63.58,63.74,63.57,63.71,2600.0
2019-09-16 11:05:00,63.73,64.02,63.73,64.02,10250.0,63.73,64.02,63.73,64.02,10250.0
2019-09-16 11:10:00,64.02,64.08,63.86,63.96,8441.0,64.02,64.08,63.86,63.96,8441.0
2019-09-16 11:15:00,63.99,64.04,63.94,63.94,6900.0,63.99,64.04,63.94,63.94,6900.0
2019-09-16 11:20:00,63.97,63.97,63.84,63.86,2123.0,63.97,63.97,63.84,63.86,2123.0
2019-09-16 11:25:00,63.85,63.92,63.81,63.88,3167.0,63.85,63.92,63.81,63.88,3167.0
2019-09-16 11:30:00,63.82,63.84,63.78,63.79,2298.0,63.82,63.84,63.78,63.79,2298.0
2019-09-16 11:35:00,63.71,63.81,63.68,63.73,3999.0,63.71,63.81,63.68,63.73,3999.0
2019-09-16 11:40:00,63.73,63.78,63.68,63.75,2950.0,63.73,63.78,63.68,63.75,2950.0
2019-09-16 11:45:00,63.76,63.78,63.72,63.73,2600.0,63.76,63.78,63.72,63.73,2600.0
2019-09-16 11:50:00,63.67,63.72,63.59,63.71,2050.0,63.67,63.72,63.59,63.71,2050.0
2019-09-16 11:55:00,63.73,63.75,63.67,63.69,3013.0,63.73,63.75,63.67,63.69,3013.0
2019-09-16 12:00:00,63.69,63.88,63.69,63.87,2600.0,63.69,63.88,63.69,63.87,2600.0
2019-09-16 12:05:00,63.88,63.88,63.65,63.68,5096.0,63.88,63.88,63.65,63.68,5096.0
2019-09-16 12:10:00,63.69,63.74,63.65,63.74,1361.0,63.69,63.74,63.65,63.74,1361.0
2019-09-16 12:15:00,63.82,63.82,63.76,63.76,800.0,63.82,63.82,63.76,63.76,800.0
2019-09-16 12:20:00,63.73,63.78,63.71,63.73,1495.0,63.73,63.78,63.71,63.73,1495.0
2019-09-16 12:25:00,63.69,63.75,63.63,63.7,1400.0,63.69,63.75,63.63,63.7,1400.0
2019-09-16 12:30:00,63.73,63.73,63.61,63.62,4800.0,63.73,63.73,63.61,63.62,4800.0
2019-09-16 12:35:00,63.61,63.8,63.59,63.75,3575.0,63.61,63.8,63.59,63.75,3575.0
2019-09-16 12:40:00,63.79,63.89,63.76,63.79,5633.0,63.79,63.89,63.76,63.79,5633.0
2019-09-16 12:45:00,63.83,63.92,63.81,63.84,2510.0,63.83,63.92,63.81,63.84,2510.0
2019-09-16 12:50:00,63.87,63.89,63.76,63.76,6775.0,63.87,63.89,63.76,63.76,6775.0
2019-09-16 12:55:00,63.76,63.76,63.71,63.74,1300.0,63.76,63.76,63.71,63.74,1300.0
2019-09-16 13:00:00,63.73,63.83,63.73,63.79,900.0,63.73,63.83,63.73,63.79,900.0
2019-09-16 13:05:00,63.79,63.79,63.68,63.69,1600.0,63.79,63.79,63.68,63.69,1600.0
2019-09-16 13:10:00,63.71,63.74,63.69,63.69,1475.0,63.71,63.74,63.69,63.69,1475.0
2019-09-16 13:15:00,63.71,63.76,63.66,63.76,2500.0,63.71,63.76,63.66,63.76,2500.0
2019-09-16 13:20:00,63.76,63.8,63.73,63.75,3894.0,63.76,63.8,63.73,63.75,3894.0
2019-09-16 13:25:00,63.77,63.77,63.71,63.76,5600.0,63.77,63.77,63.71,63.76,5600.0
2019-09-16 13:30:00,63.78,63.89,63.75,63.85,3250.0,63.78,63.89,63.75,63.85,3250.0
2019-09-16 13:35:00,63.89,63.99,63.87,63.92,3258.0,63.89,63.99,63.87,63.92,3258.0
2019-09-16 13:40:00,63.96,64.0,63.92,63.92,4247.0,63.96,64.0,63.92,63.92,4247.0
2019-09-16 13:45:00,63.9,63.95,63.9,63.94,1700.0,63.9,63.95,63.9,63.94,1700.0
2019-09-16 13:50:00,63.94,64.04,63.93,64.01,3235.0,63.94,64.04,63.93,64.01,3235.0
2019-09-16 13:55:00,64.04,64.13,64.01,64.13,2890.0,64.04,64.13,64.01,64.13,2890.0
2019-09-16 14:00:00,64.11,64.12,64.02,64.06,4811.0,64.11,64.12,64.02,64.06,4811.0
2019-09-16 14:05:00,64.02,64.14,63.89,63.93,17081.0,64.02,64.14,63.89,63.93,17081.0
2019-09-16 14:10:00,63.93,63.94,63.87,63.87,1756.0,63.93,63.94,63.87,63.87,1756.0
2019-09-16 14:15:00,63.87,63.88,63.82,63.86,2550.0,63.87,63.88,63.82,63.86,2550.0
2019-09-16 14:20:00,63.88,63.88,63.79,63.79,4200.0,63.88,63.88,63.79,63.79,4200.0
2019-09-16 14:25:00,63.82,63.85,63.73,63.73,13113.0,63.82,63.85,63.73,63.73,13113.0
2019-09-16 14:30:00,63.73,63.78,63.66,63.66,3550.0,63.73,63.78,63.66,63.66,3550.0
2019-09-16 14:35:00,63.65,63.7,63.56,63.58,9076.0,63.65,63.7,63.56,63.58,9076.0
2019-09-16 14:40:00,63.56,63.62,63.56,63.56,4792.0,63.56,63.62,63.56,63.56,4792.0
2019-09-16 14:45:00,63.54,63.55,63.44,63.53,10419.0,63.54,63.55,63.44,63.53,10419.0
2019-09-16 14:50:00,63.53,63.55,63.42,63.42,5329.0,63.53,63.55,63.42,63.42,5329.0
2019-09-16 14:55:00,63.43,63.43,63.36,63.37,6850.0,63.43,63.43,63.36,63.37,6850.0
2019-09-16 15:00:00,63.37,63.37,63.23,63.3,8324.0,63.37,63.37,63.23,63.3,8324.0
2019-09-16 15:05:00,63.33,63.34,63.2,63.27,5060.0,63.33,63.34,63.2,63.27,5060.0
2019-09-16 15:10:00,63.27,63.36,63.23,63.32,6250.0,63.27,63.36,63.23,63.32,6250.0
2019-09-16 15:15:00,63.32,63.33,63.22,63.26,14511.0,63.32,63.33,63.22,63.26,14511.0
2019-09-16 15:20:00,63.26,63.35,63.26,63.33,13557.0,63.26,63.35,63.26,63.33,13557.0
2019-09-16 15:25:00,63.34,63.36,63.29,63.3,5318.0,63.34,63.36,63.29,63.3,5318.0
2019-09-16 15:30:00,63.3,63.31,63.26,63.27,6150.0,63.3,63.31,63.26,63.27,6150.0
2019-09-16 15:35:00,63.27,63.35,63.24,63.29,9755.0,63.27,63.35,63.24,63.29,9755.0
2019-09-16 15:40:00,63.29,63.29,63.23,63.26,7313.0,63.29,63.29,63.23,63.26,7313.0
2019-09-16 15:45:00,63.26,63.36,63.25,63.28,10948.0,63.26,63.36,63.25,63.28,10948.0
2019-09-16 15:50:00,63.28,63.36,63.26,63.3,9301.0,63.28,63.36,63.26,63.3,9301.0
2019-09-16 15:55:00,63.31,63.52,63.31,63.42,38869.0,63.31,63.52,63.31,63.42,38869.0
2019-09-17 09:30:00,63.32,63.6,63.2,63.38,12797.0,63.32,63.6,63.2,63.38,12797.0
2019-09-17 09:35:00,63.38,63.82,63.28,63.82,7905.0,63.38,63.82,63.28,63.82,7905.0
2019-09-17 09:40:00,63.75,64.03,63.73,63.93,16414.0,63.75,64.03,63.73,63.93,16414.0
2019-09-17 09:45:00,63.98,64.07,63.86,64.01,3906.0,63.98,64.07,63.86,64.01,3906.0
2019-09-17 09:50:00,64.12,64.12,63.92,63.99,6140.0,64.12,64.12,63.92,63.99,6140.0
2019-09-17 09:55:00,64.1,64.68,64.0,64.53,24101.0,64.1,64.68,64.0,64.53,24101.0
2019-09-17 10:00:00,64.52,64.63,64.33,64.53,11193.0,64.52,64.63,64.33,64.53,11193.0
2019-09-17 10:05:00,64.45,64.52,64.42,64.52,2411.0,64.45,64.52,64.42,64.52,2411.0
2019-09-17 10:10:00,64.54,64.55,64.38,64.45,8375.0,64.54,64.55,64.38,64.45,8375.0
2019-09-17 10:15:00,64.5,64.6,64.47,64.55,6014.0,64.5,64.6,64.47,64.55,6014.0
2019-09-17 10:20:00,64.56,64.85,64.49,64.67,12122.0,64.56,64.85,64.49,64.67,12122.0
2019-09-17 10:25:00,64.63,64.72,64.41,64.48,9140.0,64.63,64.72,64.41,64.48,9140.0
2019-09-17 10:30:00,64.48,64.77,64.4,64.74,5725.0,64.48,64.77,64.4,64.74,5725.0
2019-09-17 10:35:00,64.77,64.83,64.63,64.69,4400.0,64.77,64.83,64.63,64.69,4400.0
2019-09-17 10:40:00,64.69,64.95,64.65,64.87,23370.0,64.69,64.95,64.65,64.87,23370.0
2019-09-17 10:45:00,64.89,65.31,64.83,65.3,23918.0,64.89,65.31,64.83,65.3,23918.0
2019-09-17 10:50:00,65.27,65.28,65.07,65.1,5256.0,65.27,65.28,65.07,65.1,5256.0
2019-09-17 10:55:00,65.12,65.15,64.86,64.93,9060.0,65.12,65.15,64.86,64.93,9060.0
2019-09-17 11:00:00,64.93,65.03,64.87,64.92,7143.0,64.93,65.03,64.87,64.92,7143.0
2019-09-17 11:05:00,64.89,64.98,64.72,64.75,5756.0,64.89,64.98,64.72,64.75,5756.0
2019-09-17 11:10:00,64.74,64.95,64.63,64.9,13052.0,64.74,64.95,64.63,64.9,13052.0
2019-09-17 11:15:00,65.0,65.21,64.94,65.08,15327.0,65.0,65.21,64.94,65.08,15327.0
2019-09-17 11:20:00,65.08,65.37,65.07,65.31,14885.0,65.08,65.37,65.07,65.31,14885.0
2019-09-17 11:25:00,65.33,65.49,65.29,65.39,9732.0,65.33,65.49,65.29,65.39,9732.0
2019-09-17 11:30:00,65.39,65.4,65.1,65.22,18351.0,65.39,65.4,65.1,65.22,18351.0
2019-09-17 11:35:00,65.25,65.49,65.22,65.39,25923.0,65.25,65.49,65.22,65.39,25923.0
2019-09-17 11:40:00,65.41,65.42,65.29,65.34,4145.0,65.41,65.42,65.29,65.34,4145.0
2019-09-17 11:45:00,65.33,65.52,65.33,65.49,9992.0,65.33,65.52,65.33,65.49,9992.0
2019-09-17 11:50:00,65.49,65.67,65.44,65.6,12232.0,65.49,65.67,65.44,65.6,12232.0
2019-09-17 11:55:00,65.6,65.73,65.55,65.72,5436.0,65.6,65.73,65.55,65.72,5436.0
2019-09-17 12:00:00,65.74,65.78,65.64,65.7,20098.0,65.74,65.78,65.64,65.7,20098.0
2019-09-17 12:05:00,65.71,65.78,65.7,65.75,11821.0,65.71,65.78,65.7,65.75,11821.0
2019-09-17 12:10:00,65.74,65.9,65.71,65.8,10819.0,65.74,65.9,65.71,65.8,10819.0
2019-09-17 12:15:00,65.78,65.98,65.78,65.97,10925.0,65.78,65.98,65.78,65.97,10925.0
2019-09-17 12:20:00,65.92,65.92,65.85,65.87,5364.0,65.92,65.92,65.85,65.87,5364.0
2019-09-17 12:25:00,65.9,65.92,65.79,65.9,10294.0,65.9,65.92,65.79,65.9,10294.0
2019-09-17 12:30:00,65.93,65.98,65.93,65.96,4100.0,65.93,65.98,65.93,65.96,4100.0
2019-09-17 12:35:00,65.98,65.98,65.92,65.95,6277.0,65.98,65.98,65.92,65.95,6277.0
2019-09-17 12:40:00,65.95,66.05,65.94,65.99,20749.0,65.95,66.05,65.94,65.99,20749.0
2019-09-17 12:45:00,66.01,66.01,65.96,65.98,2753.0,66.01,66.01,65.96,65.98,2753.0
2019-09-17 12:50:00,65.98,65.99,65.88,65.97,8898.0,65.98,65.99,65.88,65.97,8898.0
2019-09-17 12:55:00,66.0,66.02,65.92,65.93,4875.0,66.0,66.02,65.92,65.93,4875.0
2019-09-17 13:00:00,65.93,65.95,65.74,65.83,8183.0,65.93,65.95,65.74,65.83,8183.0
2019-09-17 13:05:00,65.84,65.86,65.79,65.84,5780.0,65.84,65.86,65.79,65.84,5780.0
2019-09-17 13:10:00,65.83,65.84,65.65,65.65,3657.0,65.83,65.84,65.65,65.65,3657.0
2019-09-17 13:15:00,65.64,65.65,65.52,65.53,12615.0,65.64,65.65,65.52,65.53,12615.0
2019-09-17 13:20:00,65.51,65.67,65.51,65.63,4003.0,65.51,65.67,65.51,65.63,4003.0
2019-09-17 13:25:00,65.67,65.8,65.63,65.75,5539.0,65.67,65.8,65.63,65.75,5539.0
2019-09-17 13:30:00,65.76,65.98,65.76,65.94,6617.0,65.76,65.98,65.76,65.94,6617.0
2019-09-17 13:35:00,65.94,66.13,65.71,65.79,23226.0,65.94,66.13,65.71,65.79,23226.0
2019-09-17 13:40:00,65.77,66.04,65.77,65.9,10203.0,65.77,66.04,65.77,65.9,10203.0
2019-09-17 13:45:00,65.89,66.03,65.74,65.97,6537.0,65.89,66.03,65.74,65.97,6537.0
2019-09-17 13:50:00,66.05,66.06,65.97,66.03,4037.0,66.05,66.06,65.97,66.03,4037.0
2019-09-17 13:55:00,66.02,66.13,65.97,66.03,7547.0,66.02,66.13,65.97,66.03,7547.0
2019-09-17 14:00:00,66.06,66.31,66.06,66.2,14453.0,66.06,66.31,66.06,66.2,14453.0
2019-09-17 14:05:00,66.26,66.42,66.2,66.37,19821.0,66.26,66.42,66.2,66.37,19821.0
2019-09-17 14:10:00,66.38,66.44,66.35,66.39,8033.0,66.38,66.44,66.35,66.39,8033.0
2019-09-17 14:15:00,66.37,66.41,66.23,66.29,7013.0,66.37,66.41,66.23,66.29,7013.0
2019-09-17 14:20:00,66.31,66.31,66.06,66.13,6680.0,66.31,66.31,66.06,66.13,6680.0
2019-09-17 14:25:00,66.14,66.14,66.0,66.01,5533.0,66.14,66.14,66.0,66.01,5533.0
2019-09-17 14:30:00,66.03,66.19,66.02,66.11,7061.0,66.03,66.19,66.02,66.11,7061.0
2019-09-17 14:35:00,66.13,66.15,66.1,66.1,2756.0,66.13,66.15,66.1,66.1,2756.0
2019-09-17 14:40:00,66.12,66.19,66.12,66.14,3640.0,66.12,66.19,66.12,66.14,3640.0
2019-09-17 14:45:00,66.11,66.15,65.94,65.94,6538.0,66.11,66.15,65.94,65.94,6538.0
2019-09-17 14:50:00,65.98,66.05,65.95,66.04,4434.0,65.98,66.05,65.95,66.04,4434.0
2019-09-17 14:55:00,66.02,66.02,65.95,65.98,4939.0,66.02,66.02,65.95,65.98,4939.0
2019-09-17 15:00:00,66.01,66.03,65.82,65.83,16738.0,66.01,66.03,65.82,65.83,16738.0
2019-09-17 15:05:00,65.82,65.82,65.65,65.65,7762.0,65.82,65.82,65.65,65.65,7762.0
2019-09-17 15:10:00,65.67,65.71,65.67,65.71,3070.0,65.67,65.71,65.67,65.71,3070.0
2019-09-17 15:15:00,65.71,65.71,65.5,65.5,4544.0,65.71,65.71,65.5,65.5,4544.0
2019-09-17 15:20:00,65.52,65.57,65.4,65.41,13588.0,65.52,65.57,65.4,65.41,13588.0
2019-09-17 15:25:00,65.44,65.56,65.41,65.54,5730.0,65.44,65.56,65.41,65.54,5730.0
2019-09-17 15:30:00,65.54,65.58,65.46,65.49,5200.0,65.54,65.58,65.46,65.49,5200.0
2019-09-17 15:35:00,65.45,65.53,65.37,65.5,43805.0,65.45,65.53,65.37,65.5,43805.0
2019-09-17 15:40:00,65.5,65.83,65.49,65.81,13110.0,65.5,65.83,65.49,65.81,13110.0
2019-09-17 15:45:00,65.81,65.99,65.79,65.94,23793.0,65.81,65.99,65.79,65.94,23793.0
2019-09-17 15:50:00,65.92,65.92,65.83,65.88,29454.0,65.92,65.92,65.83,65.88,29454.0
2019-09-17 15:55:00,65.91,65.93,65.78,65.78,70783.0,65.91,65.93,65.78,65.78,70783.0
2019-09-18 09:30:00,65.6,66.0,65.46,65.46,9589.0,65.6,66.0,65.46,65.46,9589.0
2019-09-18 09:35:00,65.47,65.89,65.33,65.72,5670.0,65.47,65.89,65.33,65.72,5670.0
2019-09-18 09:40:00,65.78,65.78,65.47,65.47,525.0,65.78,65.78,65.47,65.47,525.0
2019-09-18 09:45:00,65.46,65.46,65.25,65.26,6213.0,65.46,65.46,65.25,65.26,6213.0
2019-09-18 09:50:00,65.2,65.24,64.91,65.02,8018.0,65.2,65.24,64.91,65.02,8018.0
2019-09-18 09:55:00,64.97,65.25,64.9,65.17,23029.0,64.97,65.25,64.9,65.17,23029.0
2019-09-18 10:00:00,65.16,65.28,64.56,64.56,32281.0,65.16,65.28,64.56,64.56,32281.0
2019-09-18 10:05:00,64.57,64.62,64.2,64.33,18680.0,64.57,64.62,64.2,64.33,18680.0
2019-09-18 10:10:00,64.39,64.56,64.37,64.48,6721.0,64.39,64.56,64.37,64.48,6721.0
2019-09-18 10:15:00,64.56,64.63,64.46,64.6,9517.0,64.56,64.63,64.46,64.6,9517.0
2019-09-18 10:20:00,64.62,64.75,64.52,64.72,7231.0,64.62,64.75,64.52,64.72,7231.0
2019-09-18 10:25:00,64.74,64.88,64.66,64.72,23659.0,64.74,64.88,64.66,64.72,23659.0
2019-09-18 10:30:00,64.75,65.1,64.75,64.94,17871.0,64.75,65.1,64.75,64.94,17871.0
2019-09-18 10:35:00,64.92,64.93,64.74,64.77,15724.0,64.92,64.93,64.74,64.77,15724.0
2019-09-18 10:40:00,64.73,64.8,64.68,64.8,4313.0,64.73,64.8,64.68,64.8,4313.0
2019-09-18 10:45:00,64.81,64.83,64.77,64.8,3712.0,64.81,64.83,64.77,64.8,3712.0
2019-09-18 10:50:00,64.8,65.0,64.8,64.9,5379.0,64.8,65.0,64.8,64.9,5379.0
2019-09-18 10:55:00,64.97,64.97,64.8,64.95,2925.0,64.97,64.97,64.8,64.95,2925.0
2019-09-18 11:00:00,64.95,65.01,64.88,64.9,4871.0,64.95,65.01,64.88,64.9,4871.0
2019-09-18 11:05:00,64.83,64.87,64.79,64.83,1337.0,64.83,64.87,64.79,64.83,1337.0
2019-09-18 11:10:00,64.82,64.84,64.6,64.61,5380.0,64.82,64.84,64.6,64.61,5380.0
2019-09-18 11:15:00,64.58,64.64,64.55,64.57,4039.0,64.58,64.64,64.55,64.57,4039.0
2019-09-18 11:20:00,64.55,64.59,64.51,64.54,2820.0,64.55,64.59,64.51,64.54,2820.0
2019-09-18 11:25:00,64.55,64.59,64.54,64.57,2352.0,64.55,64.59,64.54,64.57,2352.0
2019-09-18 11:30:00,64.59,64.59,64.5,64.52,2553.0,64.59,64.59,64.5,64.52,2553.0
2019-09-18 11:35:00,64.51,64.55,64.47,64.47,1100.0,64.51,64.55,64.47,64.47,1100.0
2019-09-18 11:40:00,64.5,64.5,64.45,64.47,1608.0,64.5,64.5,64.45,64.47,1608.0
2019-09-18 11:45:00,64.43,64.47,64.41,64.41,2300.0,64.43,64.47,64.41,64.41,2300.0
2019-09-18 11:50:00,64.43,64.7,64.43,64.7,6353.0,64.43,64.7,64.43,64.7,6353.0
2019-09-18 11:55:00,64.72,64.91,64.71,64.86,8266.0,64.72,64.91,64.71,64.86,8266.0
2019-09-18 12:00:00,64.88,64.94,64.84,64.94,3764.0,64.88,64.94,64.84,64.94,3764.0
2019-09-18 12:05:00,64.94,65.04,64.94,65.02,2681.0,64.94,65.04,64.94,65.02,2681.0
2019-09-18 12:10:00,65.04,65.08,65.02,65.03,2734.0,65.04,65.08,65.02,65.03,2734.0
2019-09-18 12:15:00,65.02,65.08,65.02,65.06,2863.0,65.02,65.08,65.02,65.06,2863.0
2019-09-18 12:20:00,65.08,65.08,65.03,65.07,1748.0,65.08,65.08,65.03,65.07,1748.0
2019-09-18 12:25:00,65.06,65.14,65.05,65.06,4237.0,65.06,65.14,65.05,65.06,4237.0
2019-09-18 12:30:00,65.06,65.08,64.98,64.99,3477.0,65.06,65.08,64.98,64.99,3477.0
2019-09-18 12:35:00,65.0,65.02,64.96,64.97,1900.0,65.0,65.02,64.96,64.97,1900.0
2019-09-18 12:40:00,64.99,65.01,64.91,64.91,3950.0,64.99,65.01,64.91,64.91,3950.0
2019-09-18 12:45:00,64.91,65.03,64.91,64.99,6602.0,64.91,65.03,64.91,64.99,6602.0
2019-09-18 12:50:00,64.98,65.0,64.89,64.95,3294.0,64.98,65.0,64.89,64.95,3294.0
2019-09-18 12:55:00,64.95,64.96,64.86,64.87,3251.0,64.95,64.96,64.86,64.87,3251.0
2019-09-18 13:00:00,64.89,64.96,64.88,64.96,2500.0,64.89,64.96,64.88,64.96,2500.0
2019-09-18 13:05:00,64.96,65.07,64.94,65.04,3821.0,64.96,65.07,64.94,65.04,3821.0
2019-09-18 13:10:00,65.04,65.12,65.03,65.03,3900.0,65.04,65.12,65.03,65.03,3900.0
2019-09-18 13:15:00,65.02,65.11,65.02,65.02,7310.0,65.02,65.11,65.02,65.02,7310.0
2019-09-18 13:20:00,65.06,65.08,65.04,65.06,4389.0,65.06,65.08,65.04,65.06,4389.0
2019-09-18 13:25:00,65.06,65.08,64.89,64.9,2849.0,65.06,65.08,64.89,64.9,2849.0
2019-09-18 13:30:00,64.92,64.97,64.91,64.97,2289.0,64.92,64.97,64.91,64.97,2289.0
2019-09-18 13:35:00,64.97,65.05,64.96,64.99,5872.0,64.97,65.05,64.96,64.99,5872.0
2019-09-18 13:40:00,64.99,65.13,64.99,65.13,1100.0,64.99,65.13,64.99,65.13,1100.0
2019-09-18 13:45:00,65.13,65.27,65.12,65.22,7495.0,65.13,65.27,65.12,65.22,7495.0
2019-09-18 13:50:00,65.24,65.35,65.23,65.32,8049.0,65.24,65.35,65.23,65.32,8049.0
2019-09-18 13:55:00,65.34,65.61,65.34,65.6,6032.0,65.34,65.61,65.34,65.6,6032.0
2019-09-18 14:00:00,65.61,65.68,65.16,65.48,4562.0,65.61,65.68,65.16,65.48,4562.0
2019-09-18 14:05:00,65.52,65.59,65.39,65.42,3078.0,65.52,65.59,65.39,65.42,3078.0
2019-09-18 14:10:00,65.29,65.35,64.97,64.97,4077.0,65.29,65.35,64.97,64.97,4077.0
2019-09-18 14:15:00,64.96,65.17,64.96,65.1,10697.0,64.96,65.17,64.96,65.1,10697.0
2019-09-18 14:20:00,64.99,65.1,64.97,65.03,5954.0,64.99,65.1,64.97,65.03,5954.0
2019-09-18 14:25:00,65.01,65.03,64.95,64.98,5463.0,65.01,65.03,64.95,64.98,5463.0
2019-09-18 14:30:00,64.98,65.05,64.9,65.05,5764.0,64.98,65.05,64.9,65.05,5764.0
2019-09-18 14:35:00,65.02,65.02,64.87,64.9,2100.0,65.02,65.02,64.87,64.9,2100.0
2019-09-18 14:40:00,64.94,65.06,64.92,65.06,7833.0,64.94,65.06,64.92,65.06,7833.0
2019-09-18 14:45:00,65.0,65.06,64.86,64.86,11940.0,65.0,65.06,64.86,64.86,11940.0
2019-09-18 14:50:00,64.92,65.24,64.92,65.22,4471.0,64.92,65.24,64.92,65.22,4471.0
2019-09-18 14:55:00,65.21,65.22,65.03,65.09,5029.0,65.21,65.22,65.03,65.09,5029.0
2019-09-18 15:00:00,65.15,65.21,65.09,65.14,2005.0,65.15,65.21,65.09,65.14,2005.0
2019-09-18 15:05:00,65.18,65.22,65.15,65.19,2297.0,65.18,65.22,65.15,65.19,2297.0
2019-09-18 15:10:00,65.25,65.27,65.19,65.19,3917.0,65.25,65.27,65.19,65.19,3917.0
2019-09-18 15:15:00,65.21,65.32,65.21,65.31,3876.0,65.21,65.32,65.21,65.31,3876.0
2019-09-18 15:20:00,65.34,65.35,65.25,65.3,5911.0,65.34,65.35,65.25,65.3,5911.0
2019-09-18 15:25:00,65.33,65.49,65.33,65.44,5476.0,65.33,65.49,65.33,65.44,5476.0
2019-09-18 15:30:00,65.48,65.78,65.47,65.78,4485.0,65.48,65.78,65.47,65.78,4485.0
2019-09-18 15:35:00,65.73,65.8,65.66,65.73,10723.0,65.73,65.8,65.66,65.73,10723.0
2019-09-18 15:40:00,65.74,65.82,65.7,65.81,6879.0,65.74,65.82,65.7,65.81,6879.0
2019-09-18 15:45:00,65.81,65.81,65.71,65.79,9093.0,65.81,65.81,65.71,65.79,9093.0
2019-09-18 15:50:00,65.78,65.79,65.69,65.73,15536.0,65.78,65.79,65.69,65.73,15536.0
2019-09-18 15:55:00,65.74,65.85,65.71,65.8,36187.0,65.74,65.85,65.71,65.8,36187.0
2019-09-19 09:30:00,66.0,66.4,65.79,66.15,47174.0,66.0,66.4,65.79,66.15,47174.0
2019-09-19 09:35:00,66.12,66.43,66.12,66.3,11810.0,66.12,66.43,66.12,66.3,11810.0
2019-09-19 09:40:00,66.26,67.21,66.26,67.14,60865.0,66.26,67.21,66.26,67.14,60865.0
2019-09-19 09:45:00,67.18,67.24,66.85,67.03,56832.0,67.18,67.24,66.85,67.03,56832.0
2019-09-19 09:50:00,67.09,67.24,66.89,67.2,14904.0,67.09,67.24,66.89,67.2,14904.0
2019-09-19 09:55:00,67.15,67.71,67.15,67.47,43175.0,67.15,67.71,67.15,67.47,43175.0
2019-09-19 10:00:00,67.46,67.49,66.76,66.88,17531.0,67.46,67.49,66.76,66.88,17531.0
2019-09-19 10:05:00,66.86,67.43,66.85,67.43,11057.0,66.86,67.43,66.85,67.43,11057.0
2019-09-19 10:10:00,67.38,67.4,66.79,66.92,14195.0,67.38,67.4,66.79,66.92,14195.0
2019-09-19 10:15:00,66.97,67.02,66.62,66.95,28859.0,66.97,67.02,66.62,66.95,28859.0
2019-09-19 10:20:00,66.99,67.06,66.93,67.0,8745.0,66.99,67.06,66.93,67.0,8745.0
2019-09-19 10:25:00,67.01,67.1,66.8,66.83,18471.0,67.01,67.1,66.8,66.83,18471.0
2019-09-19 10:30:00,66.81,66.87,66.51,66.65,25979.0,66.81,66.87,66.51,66.65,25979.0
2019-09-19 10:35:00,66.75,67.19,66.74,67.19,28601.0,66.75,67.19,66.74,67.19,28601.0
2019-09-19 10:40:00,67.23,67.26,67.06,67.12,35987.0,67.23,67.26,67.06,67.12,35987.0
2019-09-19 10:45:00,67.12,67.67,67.1,67.53,30558.0,67.12,67.67,67.1,67.53,30558.0
2019-09-19 10:50:00,67.57,67.87,67.57,67.85,23437.0,67.57,67.87,67.57,67.85,23437.0
2019-09-19 10:55:00,67.87,67.9,67.62,67.81,15198.0,67.87,67.9,67.62,67.81,15198.0
2019-09-19 11:00:00,67.8,67.9,67.66,67.79,18152.0,67.8,67.9,67.66,67.79,18152.0
2019-09-19 11:05:00,67.82,67.86,67.67,67.8,12560.0,67.82,67.86,67.67,67.8,12560.0
2019-09-19 11:10:00,67.76,67.9,67.69,67.9,14963.0,67.76,67.9,67.69,67.9,14963.0
2019-09-19 11:15:00,67.89,67.9,67.69,67.7,17923.0,67.89,67.9,67.69,67.7,17923.0
2019-09-19 11:20:00,67.7,67.85,67.7,67.8,8010.0,67.7,67.85,67.7,67.8,8010.0
2019-09-19 11:25:00,67.79,67.9,67.78,67.8,15185.0,67.79,67.9,67.78,67.8,15185.0
2019-09-19 11:30:00,67.78,67.87,67.71,67.71,12368.0,67.78,67.87,67.71,67.71,12368.0
2019-09-19 11:35:00,67.73,67.87,67.73,67.86,6051.0,67.73,67.87,67.73,67.86,6051.0
2019-09-19 11:40:00,67.86,67.86,67.46,67.48,14593.0,67.86,67.86,67.46,67.48,14593.0
2019-09-19 11:45:00,67.53,67.72,67.52,67.62,12106.0,67.53,67.72,67.52,67.62,12106.0
2019-09-19 11:50:00,67.58,67.65,67.42,67.5,23993.0,67.58,67.65,67.42,67.5,23993.0
2019-09-19 11:55:00,67.48,67.54,67.45,67.51,12356.0,67.48,67.54,67.45,67.51,12356.0
2019-09-19 12:00:00,67.52,67.66,67.51,67.63,13384.0,67.52,67.66,67.51,67.63,13384.0
2019-09-19 12:05:00,67.61,67.62,67.5,67.62,18423.0,67.61,67.62,67.5,67.62,18423.0
2019-09-19 12:10:00,67.59,67.76,67.58,67.76,12853.0,67.59,67.76,67.58,67.76,12853.0
2019-09-19 12:15:00,67.75,67.78,67.64,67.68,6688.0,67.75,67.78,67.64,67.68,6688.0
2019-09-19 12:20:00,67.69,67.76,67.67,67.7,4930.0,67.69,67.76,67.67,67.7,4930.0
2019-09-19 12:25:00,67.67,67.68,67.37,67.38,12485.0,67.67,67.68,67.37,67.38,12485.0
2019-09-19 12:30:00,67.37,67.58,67.37,67.57,12588.0,67.37,67.58,67.37,67.57,12588.0
2019-09-19 12:35:00,67.57,67.58,67.3,67.42,8539.0,67.57,67.58,67.3,67.42,8539.0
2019-09-19 12:40:00,67.47,67.55,67.43,67.45,9530.0,67.47,67.55,67.43,67.45,9530.0
2019-09-19 12:45:00,67.43,67.61,67.43,67.61,3150.0,67.43,67.61,67.43,67.61,3150.0
2019-09-19 12:50:00,67.59,67.64,67.53,67.6,5498.0,67.59,67.64,67.53,67.6,5498.0
2019-09-19 12:55:00,67.6,67.85,67.6,67.84,12505.0,67.6,67.85,67.6,67.84,12505.0
2019-09-19 13:00:00,67.79,67.8,67.64,67.64,10421.0,67.79,67.8,67.64,67.64,10421.0
2019-09-19 13:05:00,67.62,67.63,67.54,67.54,3403.0,67.62,67.63,67.54,67.54,3403.0
2019-09-19 13:10:00,67.48,67.51,67.36,67.48,10293.0,67.48,67.51,67.36,67.48,10293.0
2019-09-19 13:15:00,67.48,67.63,67.48,67.61,8606.0,67.48,67.63,67.48,67.61,8606.0
2019-09-19 13:20:00,67.61,67.62,67.54,67.59,3528.0,67.61,67.62,67.54,67.59,3528.0
2019-09-19 13:25:00,67.56,67.61,67.51,67.56,8747.0,67.56,67.61,67.51,67.56,8747.0
2019-09-19 13:30:00,67.56,67.56,67.38,67.51,6478.0,67.56,67.56,67.38,67.51,6478.0
2019-09-19 13:35:00,67.51,67.64,67.46,67.46,7674.0,67.51,67.64,67.46,67.46,7674.0
2019-09-19 13:40:00,67.47,67.47,67.15,67.15,23096.0,67.47,67.47,67.15,67.15,23096.0
2019-09-19 13:45:00,67.19,67.19,67.1,67.19,17246.0,67.19,67.19,67.1,67.19,17246.0
2019-09-19 13:50:00,67.21,67.26,67.12,67.26,4403.0,67.21,67.26,67.12,67.26,4403.0
2019-09-19 13:55:00,67.22,67.3,67.21,67.3,4772.0,67.22,67.3,67.21,67.3,4772.0
2019-09-19 14:00:00,67.28,67.53,67.28,67.32,11937.0,67.28,67.53,67.28,67.32,11937.0
2019-09-19 14:05:00,67.32,67.34,67.28,67.3,4379.0,67.32,67.34,67.28,67.3,4379.0
2019-09-19 14:10:00,67.37,67.39,67.29,67.32,6026.0,67.37,67.39,67.29,67.32,6026.0
2019-09-19 14:15:00,67.33,67.33,67.29,67.29,3065.0,67.33,67.33,67.29,67.29,3065.0
2019-09-19 14:20:00,67.32,67.37,67.2,67.23,5632.0,67.32,67.37,67.2,67.23,5632.0
2019-09-19 14:25:00,67.22,67.23,67.17,67.19,3576.0,67.22,67.23,67.17,67.19,3576.0
2019-09-19 14:30:00,67.17,67.2,67.07,67.15,5297.0,67.17,67.2,67.07,67.15,5297.0
2019-09-19 14:35:00,67.15,67.15,67.11,67.13,2535.0,67.15,67.15,67.11,67.13,2535.0
2019-09-19 14:40:00,67.11,67.14,67.1,67.12,3683.0,67.11,67.14,67.1,67.12,3683.0
2019-09-19 14:45:00,67.12,67.13,67.07,67.12,4800.0,67.12,67.13,67.07,67.12,4800.0
2019-09-19 14:50:00,67.11,67.35,67.11,67.35,4805.0,67.11,67.35,67.11,67.35,4805.0
2019-09-19 14:55:00,67.36,67.58,67.33,67.54,6572.0,67.36,67.58,67.33,67.54,6572.0
2019-09-19 15:00:00,67.56,67.57,67.25,67.28,12719.0,67.56,67.57,67.25,67.28,12719.0
2019-09-19 15:05:00,67.26,67.41,67.26,67.34,9093.0,67.26,67.41,67.26,67.34,9093.0
2019-09-19 15:10:00,67.32,67.48,67.32,67.45,12422.0,67.32,67.48,67.32,67.45,12422.0
2019-09-19 15:15:00,67.44,67.49,67.37,67.46,7065.0,67.44,67.49,67.37,67.46,7065.0
2019-09-19 15:20:00,67.45,67.54,67.45,67.54,9100.0,67.45,67.54,67.45,67.54,9100.0
2019-09-19 15:25:00,67.54,67.59,67.4,67.42,12690.0,67.54,67.59,67.4,67.42,12690.0
2019-09-19 15:30:00,67.42,67.47,67.13,67.18,18914.0,67.42,67.47,67.13,67.18,18914.0
2019-09-19 15:35:00,67.13,67.28,67.11,67.2,18185.0,67.13,67.28,67.11,67.2,18185.0
2019-09-19 15:40:00,67.2,67.2,67.06,67.06,17556.0,67.2,67.2,67.06,67.06,17556.0
2019-09-19 15:45:00,67.06,67.12,66.82,66.82,34252.0,67.06,67.12,66.82,66.82,34252.0
2019-09-19 15:50:00,66.82,66.86,66.69,66.85,33231.0,66.82,66.86,66.69,66.85,33231.0
2019-09-19 15:55:00,66.87,67.15,66.87,67.06,99859.0,66.87,67.15,66.87,67.06,99859.0
2019-09-20 09:30:00,67.25,67.55,66.93,67.31,76475.0,67.25,67.55,66.93,67.31,76475.0
2019-09-20 09:35:00,67.27,67.61,67.16,67.45,17592.0,67.27,67.61,67.16,67.45,17592.0
2019-09-20 09:40:00,67.45,67.54,67.16,67.33,18714.0,67.45,67.54,67.16,67.33,18714.0
2019-09-20 09:45:00,67.3,67.38,66.23,66.25,32046.0,67.3,67.38,66.23,66.25,32046.0
2019-09-20 09:50:00,66.33,66.74,66.07,66.66,33437.0,66.33,66.74,66.07,66.66,33437.0
2019-09-20 09:55:00,66.68,66.75,65.84,65.88,24893.0,66.68,66.75,65.84,65.88,24893.0
2019-09-20 10:00:00,65.88,66.38,65.88,66.36,11727.0,65.88,66.38,65.88,66.36,11727.0
2019-09-20 10:05:00,66.34,66.9,66.23,66.89,16441.0,66.34,66.9,66.23,66.89,16441.0
2019-09-20 10:10:00,66.89,67.02,66.35,66.5,21184.0,66.89,67.02,66.35,66.5,21184.0
2019-09-20 10:15:00,66.45,66.69,66.33,66.59,27433.0,66.45,66.69,66.33,66.59,27433.0
2019-09-20 10:20:00,66.61,66.7,66.4,66.44,23684.0,66.61,66.7,66.4,66.44,23684.0
2019-09-20 10:25:00,66.44,66.71,66.43,66.64,4410.0,66.44,66.71,66.43,66.64,4410.0
2019-09-20 10:30:00,66.71,66.95,66.63,66.81,9647.0,66.71,66.95,66.63,66.81,9647.0
2019-09-20 10:35:00,66.83,67.14,66.83,67.14,14875.0,66.83,67.14,66.83,67.14,14875.0
2019-09-20 10:40:00,67.19,67.21,66.86,66.87,6972.0,67.19,67.21,66.86,66.87,6972.0
2019-09-20 10:45:00,66.87,66.92,66.75,66.86,6247.0,66.87,66.92,66.75,66.86,6247.0
2019-09-20 10:50:00,66.82,66.91,66.82,66.91,1565.0,66.82,66.91,66.82,66.91,1565.0
2019-09-20 10:55:00,66.94,67.07,66.9,67.07,3961.0,66.94,67.07,66.9,67.07,3961.0
2019-09-20 11:00:00,67.04,67.12,66.99,67.12,3603.0,67.04,67.12,66.99,67.12,3603.0
2019-09-20 11:05:00,67.09,67.22,67.06,67.2,2195.0,67.09,67.22,67.06,67.2,2195.0
2019-09-20 11:10:00,67.2,67.3,67.16,67.19,14418.0,67.2,67.3,67.16,67.19,14418.0
2019-09-20 11:15:00,67.22,67.28,67.09,67.09,3050.0,67.22,67.28,67.09,67.09,3050.0
2019-09-20 11:20:00,67.15,67.22,67.12,67.19,2112.0,67.15,67.22,67.12,67.19,2112.0
2019-09-20 11:25:00,67.2,67.24,67.12,67.16,5100.0,67.2,67.24,67.12,67.16,5100.0
2019-09-20 11:30:00,67.2,67.31,67.17,67.2,6849.0,67.2,67.31,67.17,67.2,6849.0
2019-09-20 11:35:00,67.2,67.2,67.06,67.06,2211.0,67.2,67.2,67.06,67.06,2211.0
2019-09-20 11:40:00,67.06,67.1,66.94,66.95,6200.0,67.06,67.1,66.94,66.95,6200.0
2019-09-20 11:45:00,66.97,67.05,66.78,67.05,12121.0,66.97,67.05,66.78,67.05,12121.0
2019-09-20 11:50:00,67.01,67.09,66.99,67.01,3244.0,67.01,67.09,66.99,67.01,3244.0
2019-09-20 11:55:00,66.95,67.08,66.95,67.02,2200.0,66.95,67.08,66.95,67.02,2200.0
2019-09-20 12:00:00,67.05,67.12,67.05,67.1,2121.0,67.05,67.12,67.05,67.1,2121.0
2019-09-20 12:05:00,67.11,67.12,67.0,67.06,2500.0,67.11,67.12,67.0,67.06,2500.0
2019-09-20 12:10:00,67.08,67.21,66.98,66.98,12981.0,67.08,67.21,66.98,66.98,12981.0
2019-09-20 12:15:00,66.98,67.01,66.86,66.96,14496.0,66.98,67.01,66.86,66.96,14496.0
2019-09-20 12:20:00,66.95,67.11,66.95,66.95,6590.0,66.95,67.11,66.95,66.95,6590.0
2019-09-20 12:25:00,66.94,66.94,66.83,66.92,2065.0,66.94,66.94,66.83,66.92,2065.0
2019-09-20 12:30:00,66.85,66.85,66.77,66.77,2825.0,66.85,66.85,66.77,66.77,2825.0
2019-09-20 12:35:00,66.77,66.93,66.67,66.9,9917.0,66.77,66.93,66.67,66.9,9917.0
2019-09-20 12:40:00,66.91,66.94,66.86,66.94,3448.0,66.91,66.94,66.86,66.94,3448.0
2019-09-20 12:45:00,66.95,67.01,66.92,66.98,3426.0,66.95,67.01,66.92,66.98,3426.0
2019-09-20 12:50:00,66.95,67.08,66.95,67.03,3474.0,66.95,67.08,66.95,67.03,3474.0
2019-09-20 12:55:00,67.01,67.04,67.0,67.04,1679.0,67.01,67.04,67.0,67.04,1679.0
2019-09-20 13:00:00,67.05,67.06,67.04,67.05,1405.0,67.05,67.06,67.04,67.05,1405.0
2019-09-20 13:05:00,67.03,67.1,67.01,67.1,2124.0,67.03,67.1,67.01,67.1,2124.0
2019-09-20 13:10:00,67.08,67.18,66.47,66.53,17381.0,67.08,67.18,66.47,66.53,17381.0
2019-09-20 13:15:00,66.45,66.66,66.23,66.48,18808.0,66.45,66.66,66.23,66.48,18808.0
2019-09-20 13:20:00,66.46,66.53,66.34,66.5,2198.0,66.46,66.53,66.34,66.5,2198.0
2019-09-20 13:25:00,66.53,66.76,66.53,66.7,3254.0,66.53,66.76,66.53,66.7,3254.0
2019-09-20 13:30:00,66.7,66.73,66.53,66.69,4591.0,66.7,66.73,66.53,66.69,4591.0
2019-09-20 13:35:00,66.68,66.74,66.66,66.67,1048.0,66.68,66.74,66.66,66.67,1048.0
2019-09-20 13:40:00,66.66,66.73,66.6,66.68,8108.0,66.66,66.73,66.6,66.68,8108.0
2019-09-20 13:45:00,66.7,66.74,66.59,66.59,4063.0,66.7,66.74,66.59,66.59,4063.0
2019-09-20 13:50:00,66.57,66.61,66.26,66.35,15600.0,66.57,66.61,66.26,66.35,15600.0
2019-09-20 13:55:00,66.34,66.61,66.34,66.4,4054.0,66.34,66.61,66.34,66.4,4054.0
2019-09-20 14:00:00,66.46,66.73,66.46,66.54,9546.0,66.46,66.73,66.46,66.54,9546.0
2019-09-20 14:05:00,66.56,66.6,66.48,66.5,2605.0,66.56,66.6,66.48,66.5,2605.0
2019-09-20 14:10:00,66.48,66.52,66.43,66.51,3948.0,66.48,66.52,66.43,66.51,3948.0
2019-09-20 14:15:00,66.49,66.59,66.45,66.58,12375.0,66.49,66.59,66.45,66.58,12375.0
2019-09-20 14:20:00,66.54,66.66,66.54,66.64,2757.0,66.54,66.66,66.54,66.64,2757.0
2019-09-20 14:25:00,66.61,66.62,66.53,66.62,2961.0,66.61,66.62,66.53,66.62,2961.0
2019-09-20 14:30:00,66.62,66.7,66.62,66.7,2696.0,66.62,66.7,66.62,66.7,2696.0
2019-09-20 14:35:00,66.7,66.85,66.7,66.74,7730.0,66.7,66.85,66.7,66.74,7730.0
2019-09-20 14:40:00,66.74,66.75,66.64,66.69,4402.0,66.74,66.75,66.64,66.69,4402.0
2019-09-20 14:45:00,66.71,66.77,66.7,66.71,3212.0,66.71,66.77,66.7,66.71,3212.0
2019-09-20 14:50:00,66.71,66.77,66.66,66.77,3722.0,66.71,66.77,66.66,66.77,3722.0
2019-09-20 14:55:00,66.75,66.89,66.74,66.88,4129.0,66.75,66.89,66.74,66.88,4129.0
2019-09-20 15:00:00,66.89,66.91,66.79,66.83,8100.0,66.89,66.91,66.79,66.83,8100.0
2019-09-20 15:05:00,66.82,66.87,66.79,66.82,5454.0,66.82,66.87,66.79,66.82,5454.0
2019-09-20 15:10:00,66.83,66.89,66.78,66.89,4210.0,66.83,66.89,66.78,66.89,4210.0
2019-09-20 15:15:00,66.91,66.91,66.84,66.89,4120.0,66.91,66.91,66.84,66.89,4120.0
2019-09-20 15:20:00,66.86,66.92,66.85,66.92,6071.0,66.86,66.92,66.85,66.92,6071.0
2019-09-20 15:25:00,66.94,66.94,66.66,66.86,13712.0,66.94,66.94,66.66,66.86,13712.0
2019-09-20 15:30:00,66.87,66.88,66.6,66.6,7067.0,66.87,66.88,66.6,66.6,7067.0
2019-09-20 15:35:00,66.58,66.71,66.58,66.62,6120.0,66.58,66.71,66.58,66.62,6120.0
2019-09-20 15:40:00,66.62,66.84,66.62,66.82,8038.0,66.62,66.84,66.62,66.82,8038.0
2019-09-20 15:45:00,66.83,66.83,66.7,66.75,9045.0,66.83,66.83,66.7,66.75,9045.0
2019-09-20 15:50:00,66.75,66.96,66.74,66.94,22243.0,66.75,66.96,66.74,66.94,22243.0
2019-09-20 15:55:00,66.95,67.08,66.68,66.7,115539.0,66.95,67.08,66.68,66.7,115539.0
2019-09-23 09:30:00,67.21,67.21,66.81,67.01,23951.0,67.21,67.21,66.81,67.01,23951.0
2019-09-23 09:35:00,66.94,67.49,66.92,67.13,13598.0,66.94,67.49,66.92,67.13,13598.0
2019-09-23 09:40:00,67.34,67.44,67.0,67.09,5196.0,67.34,67.44,67.0,67.09,5196.0
2019-09-23 09:45:00,67.17,67.33,66.91,66.91,8900.0,67.17,67.33,66.91,66.91,8900.0
2019-09-23 09:50:00,66.95,67.3,66.77,66.84,18464.0,66.95,67.3,66.77,66.84,18464.0
2019-09-23 09:55:00,66.87,66.94,66.43,66.6,20019.0,66.87,66.94,66.43,66.6,20019.0
2019-09-23 10:00:00,66.6,66.78,66.49,66.75,14703.0,66.6,66.78,66.49,66.75,14703.0
2019-09-23 10:05:00,66.73,66.86,66.52,66.85,6026.0,66.73,66.86,66.52,66.85,6026.0
2019-09-23 10:10:00,66.62,66.69,66.54,66.64,3365.0,66.62,66.69,66.54,66.64,3365.0
2019-09-23 10:15:00,66.66,66.93,66.66,66.93,2400.0,66.66,66.93,66.66,66.93,2400.0
2019-09-23 10:20:00,66.83,66.99,66.75,66.94,2700.0,66.83,66.99,66.75,66.94,2700.0
2019-09-23 10:25:00,66.94,67.24,66.92,67.12,10125.0,66.94,67.24,66.92,67.12,10125.0
2019-09-23 10:30:00,67.06,67.24,67.02,67.19,3950.0,67.06,67.24,67.02,67.19,3950.0
2019-09-23 10:35:00,67.25,67.46,67.16,67.36,4880.0,67.25,67.46,67.16,67.36,4880.0
2019-09-23 10:40:00,67.34,67.44,67.3,67.42,6270.0,67.34,67.44,67.3,67.42,6270.0
2019-09-23 10:45:00,67.43,67.59,67.32,67.42,3895.0,67.43,67.59,67.32,67.42,3895.0
2019-09-23 10:50:00,67.38,67.57,67.15,67.28,12509.0,67.38,67.57,67.15,67.28,12509.0
2019-09-23 10:55:00,67.3,67.5,67.3,67.46,15484.0,67.3,67.5,67.3,67.46,15484.0
2019-09-23 11:00:00,67.42,67.51,67.41,67.45,12446.0,67.42,67.51,67.41,67.45,12446.0
2019-09-23 11:05:00,67.47,67.49,67.35,67.41,6950.0,67.47,67.49,67.35,67.41,6950.0
2019-09-23 11:10:00,67.38,67.49,67.37,67.46,9950.0,67.38,67.49,67.37,67.46,9950.0
2019-09-23 11:15:00,67.47,67.51,67.4,67.48,15292.0,67.47,67.51,67.4,67.48,15292.0
2019-09-23 11:20:00,67.46,67.73,67.46,67.59,29787.0,67.46,67.73,67.46,67.59,29787.0
2019-09-23 11:25:00,67.57,68.24,67.57,68.19,51137.0,67.57,68.24,67.57,68.19,51137.0
2019-09-23 11:30:00,68.19,68.22,67.79,67.84,29725.0,68.19,68.22,67.79,67.84,29725.0
2019-09-23 11:35:00,67.82,68.14,67.82,68.06,15001.0,67.82,68.14,67.82,68.06,15001.0
2019-09-23 11:40:00,68.09,68.13,67.95,68.07,11944.0,68.09,68.13,67.95,68.07,11944.0
2019-09-23 11:45:00,68.08,68.23,67.98,68.17,11400.0,68.08,68.23,67.98,68.17,11400.0
2019-09-23 11:50:00,68.12,68.21,68.01,68.05,28674.0,68.12,68.21,68.01,68.05,28674.0
2019-09-23 11:55:00,68.01,68.18,68.01,68.13,21753.0,68.01,68.18,68.01,68.13,21753.0
2019-09-23 12:00:00,68.17,68.17,67.9,67.98,9640.0,68.17,68.17,67.9,67.98,9640.0
2019-09-23 12:05:00,68.02,68.11,67.99,68.03,2100.0,68.02,68.11,67.99,68.03,2100.0
2019-09-23 12:10:00,68.0,68.06,67.9,68.05,6200.0,68.0,68.06,67.9,68.05,6200.0
2019-09-23 12:15:00,68.09,68.09,67.99,68.06,7331.0,68.09,68.09,67.99,68.06,7331.0
2019-09-23 12:20:00,68.1,68.27,68.09,68.27,9360.0,68.1,68.27,68.09,68.27,9360.0
2019-09-23 12:25:00,68.25,68.34,68.13,68.23,21599.0,68.25,68.34,68.13,68.23,21599.0
2019-09-23 12:30:00,68.2,68.21,68.03,68.03,8635.0,68.2,68.21,68.03,68.03,8635.0
2019-09-23 12:35:00,68.03,68.13,68.03,68.13,1700.0,68.03,68.13,68.03,68.13,1700.0
2019-09-23 12:40:00,68.03,68.24,68.03,68.24,4088.0,68.03,68.24,68.03,68.24,4088.0
2019-09-23 12:45:00,68.2,68.26,68.17,68.19,11609.0,68.2,68.26,68.17,68.19,11609.0
2019-09-23 12:50:00,68.2,68.21,68.11,68.19,4497.0,68.2,68.21,68.11,68.19,4497.0
2019-09-23 12:55:00,68.16,68.2,68.1,68.16,4676.0,68.16,68.2,68.1,68.16,4676.0
2019-09-23 13:00:00,68.19,68.21,68.14,68.17,3300.0,68.19,68.21,68.14,68.17,3300.0
2019-09-23 13:05:00,68.17,68.19,68.11,68.16,8136.0,68.17,68.19,68.11,68.16,8136.0
2019-09-23 13:10:00,68.14,68.18,68.11,68.13,11625.0,68.14,68.18,68.11,68.13,11625.0
2019-09-23 13:15:00,68.14,68.21,68.14,68.17,9050.0,68.14,68.21,68.14,68.17,9050.0
2019-09-23 13:20:00,68.17,68.23,68.16,68.2,15301.0,68.17,68.23,68.16,68.2,15301.0
2019-09-23 13:25:00,68.18,68.23,68.16,68.19,4120.0,68.18,68.23,68.16,68.19,4120.0
2019-09-23 13:30:00,68.19,68.25,68.18,68.18,7668.0,68.19,68.25,68.18,68.18,7668.0
2019-09-23 13:35:00,68.18,68.26,68.18,68.26,13573.0,68.18,68.26,68.18,68.26,13573.0
2019-09-23 13:40:00,68.29,68.5,68.29,68.47,24191.0,68.29,68.5,68.29,68.47,24191.0
2019-09-23 13:45:00,68.51,68.55,68.42,68.42,14146.0,68.51,68.55,68.42,68.42,14146.0
2019-09-23 13:50:00,68.45,68.51,68.25,68.4,15261.0,68.45,68.51,68.25,68.4,15261.0
2019-09-23 13:55:00,68.4,68.4,68.23,68.26,14033.0,68.4,68.4,68.23,68.26,14033.0
2019-09-23 14:00:00,68.27,68.28,68.21,68.25,3732.0,68.27,68.28,68.21,68.25,3732.0
2019-09-23 14:05:00,68.25,68.26,68.19,68.2,3600.0,68.25,68.26,68.19,68.2,3600.0
2019-09-23 14:10:00,68.24,68.26,68.21,68.22,8708.0,68.24,68.26,68.21,68.22,8708.0
2019-09-23 14:15:00,68.2,68.23,68.1,68.13,10199.0,68.2,68.23,68.1,68.13,10199.0
2019-09-23 14:20:00,68.11,68.13,67.95,67.95,7735.0,68.11,68.13,67.95,67.95,7735.0
2019-09-23 14:25:00,67.96,68.06,67.92,67.96,7404.0,67.96,68.06,67.92,67.96,7404.0
2019-09-23 14:30:00,67.98,67.99,67.91,67.95,7772.0,67.98,67.99,67.91,67.95,7772.0
2019-09-23 14:35:00,67.92,68.05,67.9,67.98,6831.0,67.92,68.05,67.9,67.98,6831.0
2019-09-23 14:40:00,67.95,67.99,67.82,67.92,7111.0,67.95,67.99,67.82,67.92,7111.0
2019-09-23 14:45:00,67.92,67.98,67.83,67.88,6900.0,67.92,67.98,67.83,67.88,6900.0
2019-09-23 14:50:00,67.85,67.87,67.77,67.8,4850.0,67.85,67.87,67.77,67.8,4850.0
2019-09-23 14:55:00,67.82,67.83,67.73,67.78,5640.0,67.82,67.83,67.73,67.78,5640.0
2019-09-23 15:00:00,67.79,67.85,67.76,67.84,10956.0,67.79,67.85,67.76,67.84,10956.0
2019-09-23 15:05:00,67.84,68.03,67.82,67.97,6931.0,67.84,68.03,67.82,67.97,6931.0
2019-09-23 15:10:00,67.97,68.02,67.95,67.96,4015.0,67.97,68.02,67.95,67.96,4015.0
2019-09-23 15:15:00,67.98,67.98,67.9,67.92,3800.0,67.98,67.98,67.9,67.92,3800.0
2019-09-23 15:20:00,67.94,68.02,67.88,67.95,9686.0,67.94,68.02,67.88,67.95,9686.0
2019-09-23 15:25:00,67.94,67.95,67.9,67.93,10200.0,67.94,67.95,67.9,67.93,10200.0
2019-09-23 15:30:00,67.92,67.96,67.79,67.81,29280.0,67.92,67.96,67.79,67.81,29280.0
2019-09-23 15:35:00,67.8,67.8,67.58,67.6,9584.0,67.8,67.8,67.58,67.6,9584.0
2019-09-23 15:40:00,67.59,67.66,67.53,67.53,7810.0,67.59,67.66,67.53,67.53,7810.0
2019-09-23 15:45:00,67.53,67.63,67.52,67.57,11879.0,67.53,67.63,67.52,67.57,11879.0
2019-09-23 15:50:00,67.58,67.63,67.44,67.44,22378.0,67.58,67.63,67.44,67.44,22378.0
2019-09-23 15:55:00,67.43,67.44,67.28,67.29,70253.0,67.43,67.44,67.28,67.29,70253.0
2019-09-24 09:30:00,67.79,67.97,67.1,67.2,66475.0,67.79,67.97,67.1,67.2,66475.0
2019-09-24 09:35:00,67.08,67.59,67.07,67.44,39687.0,67.08,67.59,67.07,67.44,39687.0
2019-09-24 09:40:00,67.45,67.59,67.29,67.41,6828.0,67.45,67.59,67.29,67.41,6828.0
2019-09-24 09:45:00,67.41,67.41,67.04,67.22,20630.0,67.41,67.41,67.04,67.22,20630.0
2019-09-24 09:50:00,67.36,67.43,67.06,67.13,9566.0,67.36,67.43,67.06,67.13,9566.0
2019-09-24 09:55:00,67.13,67.32,67.06,67.17,27092.0,67.13,67.32,67.06,67.17,27092.0
2019-09-24 10:00:00,67.19,67.19,66.36,66.68,30736.0,67.19,67.19,66.36,66.68,30736.0
2019-09-24 10:05:00,66.65,66.65,66.14,66.27,14222.0,66.65,66.65,66.14,66.27,14222.0
2019-09-24 10:10:00,66.3,66.79,66.3,66.79,12898.0,66.3,66.79,66.3,66.79,12898.0
2019-09-24 10:15:00,66.75,66.75,66.25,66.31,18379.0,66.75,66.75,66.25,66.31,18379.0
2019-09-24 10:20:00,66.37,66.43,65.97,66.09,42695.0,66.37,66.43,65.97,66.09,42695.0
2019-09-24 10:25:00,66.09,66.38,65.97,66.38,7701.0,66.09,66.38,65.97,66.38,7701.0
2019-09-24 10:30:00,66.36,66.45,66.3,66.37,7600.0,66.36,66.45,66.3,66.37,7600.0
2019-09-24 10:35:00,66.38,66.38,66.25,66.27,6988.0,66.38,66.38,66.25,66.27,6988.0
2019-09-24 10:40:00,66.26,66.26,65.95,66.14,20700.0,66.26,66.26,65.95,66.14,20700.0
2019-09-24 10:45:00,66.15,66.15,65.87,65.9,8646.0,66.15,66.15,65.87,65.9,8646.0
2019-09-24 10:50:00,65.97,66.33,65.97,66.2,7703.0,65.97,66.33,65.97,66.2,7703.0
2019-09-24 10:55:00,66.19,66.26,66.15,66.19,7980.0,66.19,66.26,66.15,66.19,7980.0
2019-09-24 11:00:00,66.2,66.2,65.73,65.8,12454.0,66.2,66.2,65.73,65.8,12454.0
2019-09-24 11:05:00,65.85,65.88,65.77,65.8,4650.0,65.85,65.88,65.77,65.8,4650.0
2019-09-24 11:10:00,65.8,65.85,65.62,65.83,23500.0,65.8,65.85,65.62,65.83,23500.0
2019-09-24 11:15:00,65.83,66.04,65.83,66.04,4000.0,65.83,66.04,65.83,66.04,4000.0
2019-09-24 11:20:00,66.04,66.1,65.84,65.84,11984.0,66.04,66.1,65.84,65.84,11984.0
2019-09-24 11:25:00,65.86,66.11,65.86,66.01,7876.0,65.86,66.11,65.86,66.01,7876.0
2019-09-24 11:30:00,66.0,66.11,65.95,65.97,4555.0,66.0,66.11,65.95,65.97,4555.0
2019-09-24 11:35:00,65.92,65.94,65.47,65.47,17267.0,65.92,65.94,65.47,65.47,17267.0
2019-09-24 11:40:00,65.5,65.74,65.2,65.25,15184.0,65.5,65.74,65.2,65.25,15184.0
2019-09-24 11:45:00,65.25,65.57,65.22,65.55,4800.0,65.25,65.57,65.22,65.55,4800.0
2019-09-24 11:50:00,65.54,65.65,65.53,65.58,6951.0,65.54,65.65,65.53,65.58,6951.0
2019-09-24 11:55:00,65.6,65.63,65.54,65.56,3069.0,65.6,65.63,65.54,65.56,3069.0
2019-09-24 12:00:00,65.59,65.81,65.57,65.76,9190.0,65.59,65.81,65.57,65.76,9190.0
2019-09-24 12:05:00,65.78,65.85,65.75,65.85,6935.0,65.78,65.85,65.75,65.85,6935.0
2019-09-24 12:10:00,65.85,65.89,65.75,65.78,2000.0,65.85,65.89,65.75,65.78,2000.0
2019-09-24 12:15:00,65.76,65.9,65.7,65.7,1755.0,65.76,65.9,65.7,65.7,1755.0
2019-09-24 12:20:00,65.72,65.76,65.36,65.47,1572.0,65.72,65.76,65.36,65.47,1572.0
2019-09-24 12:25:00,65.48,65.52,65.36,65.44,5347.0,65.48,65.52,65.36,65.44,5347.0
2019-09-24 12:30:00,65.44,65.54,65.4,65.53,2301.0,65.44,65.54,65.4,65.53,2301.0
2019-09-24 12:35:00,65.57,65.66,65.44,65.46,6533.0,65.57,65.66,65.44,65.46,6533.0
2019-09-24 12:40:00,65.46,65.46,65.29,65.35,8033.0,65.46,65.46,65.29,65.35,8033.0
2019-09-24 12:45:00,65.29,65.54,65.29,65.53,7556.0,65.29,65.54,65.29,65.53,7556.0
2019-09-24 12:50:00,65.53,65.54,65.26,65.32,8508.0,65.53,65.54,65.26,65.32,8508.0
2019-09-24 12:55:00,65.34,65.49,65.3,65.35,4581.0,65.34,65.49,65.3,65.35,4581.0
2019-09-24 13:00:00,65.31,65.44,65.24,65.44,9195.0,65.31,65.44,65.24,65.44,9195.0
2019-09-24 13:05:00,65.43,65.59,65.42,65.48,2600.0,65.43,65.59,65.42,65.48,2600.0
2019-09-24 13:10:00,65.46,65.49,65.37,65.47,3303.0,65.46,65.49,65.37,65.47,3303.0
2019-09-24 13:15:00,65.5,65.5,65.38,65.42,4450.0,65.5,65.5,65.38,65.42,4450.0
2019-09-24 13:20:00,65.4,65.41,65.28,65.33,3893.0,65.4,65.41,65.28,65.33,3893.0
2019-09-24 13:25:00,65.36,65.47,65.34,65.43,2700.0,65.36,65.47,65.34,65.43,2700.0
2019-09-24 13:30:00,65.45,65.57,65.42,65.46,7960.0,65.45,65.57,65.42,65.46,7960.0
2019-09-24 13:35:00,65.45,65.53,65.38,65.53,2117.0,65.45,65.53,65.38,65.53,2117.0
2019-09-24 13:40:00,65.5,65.55,65.37,65.54,8599.0,65.5,65.55,65.37,65.54,8599.0
2019-09-24 13:45:00,65.56,65.67,65.5,65.62,12935.0,65.56,65.67,65.5,65.62,12935.0
2019-09-24 13:50:00,65.62,65.76,65.58,65.76,9929.0,65.62,65.76,65.58,65.76,9929.0
2019-09-24 13:55:00,65.69,65.79,65.69,65.77,3662.0,65.69,65.79,65.69,65.77,3662.0
2019-09-24 14:00:00,65.75,65.75,65.59,65.61,2563.0,65.75,65.75,65.59,65.61,2563.0
2019-09-24 14:05:00,65.63,65.66,65.35,65.4,8676.0,65.63,65.66,65.35,65.4,8676.0
2019-09-24 14:10:00,65.38,65.85,65.33,65.65,18680.0,65.38,65.85,65.33,65.65,18680.0
2019-09-24 14:15:00,65.66,65.94,65.63,65.93,8862.0,65.66,65.94,65.63,65.93,8862.0
2019-09-24 14:20:00,65.92,65.92,65.75,65.78,4850.0,65.92,65.92,65.75,65.78,4850.0
2019-09-24 14:25:00,65.78,65.87,65.78,65.81,1761.0,65.78,65.87,65.78,65.81,1761.0
2019-09-24 14:30:00,65.84,65.89,65.66,65.66,6500.0,65.84,65.89,65.66,65.66,6500.0
2019-09-24 14:35:00,65.69,65.83,65.41,65.49,13359.0,65.69,65.83,65.41,65.49,13359.0
2019-09-24 14:40:00,65.47,65.55,65.45,65.51,3102.0,65.47,65.55,65.45,65.51,3102.0
2019-09-24 14:45:00,65.5,65.5,65.35,65.45,7710.0,65.5,65.5,65.35,65.45,7710.0
2019-09-24 14:50:00,65.48,65.58,65.45,65.56,4843.0,65.48,65.58,65.45,65.56,4843.0
2019-09-24 14:55:00,65.52,65.58,65.52,65.52,3627.0,65.52,65.58,65.52,65.52,3627.0
2019-09-24 15:00:00,65.5,65.57,65.45,65.53,6944.0,65.5,65.57,65.45,65.53,6944.0
2019-09-24 15:05:00,65.5,65.56,65.41,65.53,5025.0,65.5,65.56,65.41,65.53,5025.0
2019-09-24 15:10:00,65.52,65.6,65.5,65.59,6302.0,65.52,65.6,65.5,65.59,6302.0
2019-09-24 15:15:00,65.59,65.62,65.52,65.61,8771.0,65.59,65.62,65.52,65.61,8771.0
2019-09-24 15:20:00,65.59,65.59,65.37,65.38,7000.0,65.59,65.59,65.37,65.38,7000.0
2019-09-24 15:25:00,65.37,65.57,65.37,65.52,12512.0,65.37,65.57,65.37,65.52,12512.0
2019-09-24 15:30:00,65.48,65.48,65.36,65.42,5991.0,65.48,65.48,65.36,65.42,5991.0
2019-09-24 15:35:00,65.41,65.45,65.33,65.37,7754.0,65.41,65.45,65.33,65.37,7754.0
2019-09-24 15:40:00,65.37,65.41,65.33,65.38,9085.0,65.37,65.41,65.33,65.38,9085.0
2019-09-24 15:45:00,65.39,65.68,65.39,65.67,16966.0,65.39,65.68,65.39,65.67,16966.0
2019-09-24 15:50:00,65.67,65.71,65.57,65.67,28960.0,65.67,65.71,65.57,65.67,28960.0
2019-09-24 15:55:00,65.64,65.72,65.45,65.47,108713.0,65.64,65.72,65.45,65.47,108713.0
2019-09-25 09:30:00,65.47,66.21,65.11,65.95,23241.0,65.47,66.21,65.11,65.95,23241.0
2019-09-25 09:35:00,65.93,66.02,65.55,65.58,5058.0,65.93,66.02,65.55,65.58,5058.0
2019-09-25 09:40:00,65.66,65.66,65.41,65.42,2800.0,65.66,65.66,65.41,65.42,2800.0
2019-09-25 09:45:00,65.47,65.5,65.22,65.31,6156.0,65.47,65.5,65.22,65.31,6156.0
2019-09-25 09:50:00,65.36,65.55,65.18,65.47,11240.0,65.36,65.55,65.18,65.47,11240.0
2019-09-25 09:55:00,65.52,65.74,65.48,65.74,11964.0,65.52,65.74,65.48,65.74,11964.0
2019-09-25 10:00:00,65.74,66.06,65.5,66.0,39239.0,65.74,66.06,65.5,66.0,39239.0
2019-09-25 10:05:00,65.99,66.35,65.87,66.16,8372.0,65.99,66.35,65.87,66.16,8372.0
2019-09-25 10:10:00,66.08,66.08,65.91,65.98,2507.0,66.08,66.08,65.91,65.98,2507.0
2019-09-25 10:15:00,65.99,66.03,65.66,65.8,7105.0,65.99,66.03,65.66,65.8,7105.0
2019-09-25 10:20:00,65.81,65.98,65.7,65.81,22088.0,65.81,65.98,65.7,65.81,22088.0
2019-09-25 10:25:00,65.85,65.86,65.59,65.7,35279.0,65.85,65.86,65.59,65.7,35279.0
2019-09-25 10:30:00,65.61,65.88,65.61,65.75,6000.0,65.61,65.88,65.61,65.75,6000.0
2019-09-25 10:35:00,65.78,65.82,65.6,65.6,4551.0,65.78,65.82,65.6,65.6,4551.0
2019-09-25 10:40:00,65.62,65.74,65.5,65.72,19933.0,65.62,65.74,65.5,65.72,19933.0
2019-09-25 10:45:00,65.73,65.73,65.63,65.7,3322.0,65.73,65.73,65.63,65.7,3322.0
2019-09-25 10:50:00,65.75,66.09,65.67,66.01,9209.0,65.75,66.09,65.67,66.01,9209.0
2019-09-25 10:55:00,65.98,66.12,65.98,66.08,1706.0,65.98,66.12,65.98,66.08,1706.0
2019-09-25 11:00:00,66.16,66.34,66.16,66.23,14516.0,66.16,66.34,66.16,66.23,14516.0
2019-09-25 11:05:00,66.23,66.29,66.18,66.25,5199.0,66.23,66.29,66.18,66.25,5199.0
2019-09-25 11:10:00,66.25,66.25,66.1,66.14,1951.0,66.25,66.25,66.1,66.14,1951.0
2019-09-25 11:15:00,66.14,66.2,66.01,66.01,5999.0,66.14,66.2,66.01,66.01,5999.0
2019-09-25 11:20:00,65.99,66.11,65.99,65.99,2260.0,65.99,66.11,65.99,65.99,2260.0
2019-09-25 11:25:00,65.98,65.98,65.75,65.88,10150.0,65.98,65.98,65.75,65.88,10150.0
2019-09-25 11:30:00,65.86,65.91,65.85,65.87,3400.0,65.86,65.91,65.85,65.87,3400.0
2019-09-25 11:35:00,65.87,66.25,65.87,66.25,8391.0,65.87,66.25,65.87,66.25,8391.0
2019-09-25 11:40:00,66.25,66.29,66.19,66.27,16350.0,66.25,66.29,66.19,66.27,16350.0
2019-09-25 11:45:00,66.28,66.3,66.25,66.25,11129.0,66.28,66.3,66.25,66.25,11129.0
2019-09-25 11:50:00,66.25,66.27,66.13,66.25,17420.0,66.25,66.27,66.13,66.25,17420.0
2019-09-25 11:55:00,66.25,66.31,66.24,66.26,11684.0,66.25,66.31,66.24,66.26,11684.0
2019-09-25 12:00:00,66.31,66.32,66.27,66.32,1100.0,66.31,66.32,66.27,66.32,1100.0
2019-09-25 12:05:00,66.35,66.37,66.26,66.29,5786.0,66.35,66.37,66.26,66.29,5786.0
2019-09-25 12:10:00,66.29,66.31,66.23,66.29,8011.0,66.29,66.31,66.23,66.29,8011.0
2019-09-25 12:15:00,66.3,66.35,66.23,66.25,8600.0,66.3,66.35,66.23,66.25,8600.0
2019-09-25 12:20:00,66.28,66.38,66.24,66.36,4050.0,66.28,66.38,66.24,66.36,4050.0
2019-09-25 12:25:00,66.37,66.4,66.32,66.34,5450.0,66.37,66.4,66.32,66.34,5450.0
2019-09-25 12:30:00,66.35,66.52,66.35,66.4,10227.0,66.35,66.52,66.35,66.4,10227.0
2019-09-25 12:35:00,66.42,66.53,66.36,66.43,9923.0,66.42,66.53,66.36,66.43,9923.0
2019-09-25 12:40:00,66.42,66.44,66.36,66.44,3850.0,66.42,66.44,66.36,66.44,3850.0
2019-09-25 12:45:00,66.42,66.42,66.3,66.3,2900.0,66.42,66.42,66.3,66.3,2900.0
2019-09-25 12:50:00,66.32,66.35,66.25,66.31,9900.0,66.32,66.35,66.25,66.31,9900.0
2019-09-25 12:55:00,66.27,66.37,66.27,66.36,4561.0,66.27,66.37,66.27,66.36,4561.0
2019-09-25 13:00:00,66.33,66.45,66.33,66.42,1600.0,66.33,66.45,66.33,66.42,1600.0
2019-09-25 13:05:00,66.42,66.46,66.41,66.45,2435.0,66.42,66.46,66.41,66.45,2435.0
2019-09-25 13:10:00,66.44,66.47,66.37,66.38,6137.0,66.44,66.47,66.37,66.38,6137.0
2019-09-25 13:15:00,66.41,66.42,66.32,66.34,3415.0,66.41,66.42,66.32,66.34,3415.0
2019-09-25 13:20:00,66.33,66.37,66.33,66.34,1115.0,66.33,66.37,66.33,66.34,1115.0
2019-09-25 13:25:00,66.32,66.41,66.31,66.41,1300.0,66.32,66.41,66.31,66.41,1300.0
2019-09-25 13:30:00,66.41,66.43,66.39,66.42,1212.0,66.41,66.43,66.39,66.42,1212.0
2019-09-25 13:35:00,66.42,66.45,66.39,66.45,4596.0,66.42,66.45,66.39,66.45,4596.0
2019-09-25 13:40:00,66.47,66.58,66.47,66.56,7363.0,66.47,66.58,66.47,66.56,7363.0
2019-09-25 13:45:00,66.6,66.61,66.56,66.58,1901.0,66.6,66.61,66.56,66.58,1901.0
2019-09-25 13:50:00,66.55,66.68,66.53,66.68,4590.0,66.55,66.68,66.53,66.68,4590.0
2019-09-25 13:55:00,66.68,66.7,66.64,66.64,6336.0,66.68,66.7,66.64,66.64,6336.0
2019-09-25 14:00:00,66.63,66.73,66.58,66.72,6622.0,66.63,66.73,66.58,66.72,6622.0
2019-09-25 14:05:00,66.72,66.78,66.71,66.76,3018.0,66.72,66.78,66.71,66.76,3018.0
2019-09-25 14:10:00,66.79,66.88,66.77,66.83,6908.0,66.79,66.88,66.77,66.83,6908.0
2019-09-25 14:15:00,66.84,66.86,66.78,66.8,3316.0,66.84,66.86,66.78,66.8,3316.0
2019-09-25 14:20:00,66.84,66.9,66.83,66.87,19849.0,66.84,66.9,66.83,66.87,19849.0
2019-09-25 14:25:00,66.87,66.91,66.84,66.9,9959.0,66.87,66.91,66.84,66.9,9959.0
2019-09-25 14:30:00,66.88,66.9,66.87,66.88,6292.0,66.88,66.9,66.87,66.88,6292.0
2019-09-25 14:35:00,66.88,67.0,66.88,66.96,13102.0,66.88,67.0,66.88,66.96,13102.0
2019-09-25 14:40:00,66.98,67.07,66.98,67.07,8380.0,66.98,67.07,66.98,67.07,8380.0
2019-09-25 14:45:00,67.02,67.04,67.0,67.01,2200.0,67.02,67.04,67.0,67.01,2200.0
2019-09-25 14:50:00,67.0,67.07,67.0,67.07,7333.0,67.0,67.07,67.0,67.07,7333.0
2019-09-25 14:55:00,67.07,67.21,67.07,67.18,9449.0,67.07,67.21,67.07,67.18,9449.0
2019-09-25 15:00:00,67.18,67.25,67.15,67.24,7257.0,67.18,67.25,67.15,67.24,7257.0
2019-09-25 15:05:00,67.25,67.32,67.24,67.31,15473.0,67.25,67.32,67.24,67.31,15473.0
2019-09-25 15:10:00,67.31,67.4,67.31,67.37,10986.0,67.31,67.4,67.31,67.37,10986.0
2019-09-25 15:15:00,67.38,67.4,67.32,67.33,9669.0,67.38,67.4,67.32,67.33,9669.0
2019-09-25 15:20:00,67.33,67.36,67.17,67.25,9930.0,67.33,67.36,67.17,67.25,9930.0
2019-09-25 15:25:00,67.25,67.25,67.14,67.15,3103.0,67.25,67.25,67.14,67.15,3103.0
2019-09-25 15:30:00,67.1,67.16,67.02,67.12,8433.0,67.1,67.16,67.02,67.12,8433.0
2019-09-25 15:35:00,67.11,67.12,66.96,66.96,20373.0,67.11,67.12,66.96,66.96,20373.0
2019-09-25 15:40:00,66.97,66.98,66.91,66.92,7885.0,66.97,66.98,66.91,66.92,7885.0
2019-09-25 15:45:00,66.92,67.1,66.91,67.06,24467.0,66.92,67.1,66.91,67.06,24467.0
2019-09-25 15:50:00,67.12,67.16,67.02,67.02,17266.0,67.12,67.16,67.02,67.02,17266.0
2019-09-25 15:55:00,66.99,67.11,66.85,67.11,108475.0,66.99,67.11,66.85,67.11,108475.0
2019-09-26 09:30:00,66.76,66.94,66.41,66.41,21206.0,66.76,66.94,66.41,66.41,21206.0
2019-09-26 09:35:00,66.47,66.48,65.74,66.03,20379.0,66.47,66.48,65.74,66.03,20379.0
2019-09-26 09:40:00,66.0,66.22,66.0,66.1,8409.0,66.0,66.22,66.0,66.1,8409.0
2019-09-26 09:45:00,66.12,66.24,66.01,66.07,4681.0,66.12,66.24,66.01,66.07,4681.0
2019-09-26 09:50:00,66.07,66.12,65.84,65.84,13349.0,66.07,66.12,65.84,65.84,13349.0
2019-09-26 09:55:00,65.88,65.92,65.8,65.86,6899.0,65.88,65.92,65.8,65.86,6899.0
2019-09-26 10:00:00,65.92,66.04,65.81,65.92,13832.0,65.92,66.04,65.81,65.92,13832.0
2019-09-26 10:05:00,65.87,66.02,65.82,65.85,3700.0,65.87,66.02,65.82,65.85,3700.0
2019-09-26 10:10:00,65.88,65.88,65.5,65.56,16307.0,65.88,65.88,65.5,65.56,16307.0
2019-09-26 10:15:00,65.55,65.55,65.3,65.42,8768.0,65.55,65.55,65.3,65.42,8768.0
2019-09-26 10:20:00,65.42,65.51,65.36,65.36,4069.0,65.42,65.51,65.36,65.36,4069.0
2019-09-26 10:25:00,65.39,65.55,65.32,65.49,3307.0,65.39,65.55,65.32,65.49,3307.0
2019-09-26 10:30:00,65.46,65.53,65.38,65.42,11886.0,65.46,65.53,65.38,65.42,11886.0
2019-09-26 10:35:00,65.41,65.65,65.41,65.62,12320.0,65.41,65.65,65.41,65.62,12320.0
2019-09-26 10:40:00,65.62,65.91,65.58,65.89,5861.0,65.62,65.91,65.58,65.89,5861.0
2019-09-26 10:45:00,65.85,65.95,65.85,65.95,2990.0,65.85,65.95,65.85,65.95,2990.0
2019-09-26 10:50:00,65.88,66.22,65.88,66.14,5700.0,65.88,66.22,65.88,66.14,5700.0
2019-09-26 10:55:00,66.17,66.36,65.91,65.99,12609.0,66.17,66.36,65.91,65.99,12609.0
2019-09-26 11:00:00,65.95,66.03,65.68,65.76,2307.0,65.95,66.03,65.68,65.76,2307.0
2019-09-26 11:05:00,65.78,65.9,65.73,65.79,5100.0,65.78,65.9,65.73,65.79,5100.0
2019-09-26 11:10:00,65.87,65.89,65.82,65.88,2648.0,65.87,65.89,65.82,65.88,2648.0
2019-09-26 11:15:00,65.92,65.93,65.58,65.59,15632.0,65.92,65.93,65.58,65.59,15632.0
2019-09-26 11:20:00,65.59,65.65,65.54,65.65,2200.0,65.59,65.65,65.54,65.65,2200.0
2019-09-26 11:25:00,65.6,65.86,65.6,65.86,1912.0,65.6,65.86,65.6,65.86,1912.0
2019-09-26 11:30:00,65.76,65.83,65.54,65.54,6725.0,65.76,65.83,65.54,65.54,6725.0
2019-09-26 11:35:00,65.63,65.7,65.57,65.62,6183.0,65.63,65.7,65.57,65.62,6183.0
2019-09-26 11:40:00,65.67,65.68,65.53,65.56,4108.0,65.67,65.68,65.53,65.56,4108.0
2019-09-26 11:45:00,65.56,65.62,65.46,65.62,15229.0,65.56,65.62,65.46,65.62,15229.0
2019-09-26 11:50:00,65.6,65.6,65.45,65.51,8514.0,65.6,65.6,65.45,65.51,8514.0
2019-09-26 11:55:00,65.5,65.58,65.42,65.42,3798.0,65.5,65.58,65.42,65.42,3798.0
2019-09-26 12:00:00,65.45,65.6,65.4,65.56,2550.0,65.45,65.6,65.4,65.56,2550.0
2019-09-26 12:05:00,65.53,65.63,65.53,65.58,2200.0,65.53,65.63,65.53,65.58,2200.0
2019-09-26 12:10:00,65.57,65.61,65.49,65.52,2400.0,65.57,65.61,65.49,65.52,2400.0
2019-09-26 12:15:00,65.54,65.6,65.36,65.43,4550.0,65.54,65.6,65.36,65.43,4550.0
2019-09-26 12:20:00,65.4,65.4,65.3,65.36,3988.0,65.4,65.4,65.3,65.36,3988.0
2019-09-26 12:25:00,65.36,65.51,65.31,65.51,2600.0,65.36,65.51,65.31,65.51,2600.0
2019-09-26 12:30:00,65.51,65.54,65.45,65.47,3615.0,65.51,65.54,65.45,65.47,3615.0
2019-09-26 12:35:00,65.48,65.5,65.37,65.46,5096.0,65.48,65.5,65.37,65.46,5096.0
2019-09-26 12:40:00,65.45,65.46,65.36,65.38,1520.0,65.45,65.46,65.36,65.38,1520.0
2019-09-26 12:45:00,65.38,65.4,65.34,65.34,3084.0,65.38,65.4,65.34,65.34,3084.0
2019-09-26 12:50:00,65.33,65.36,65.29,65.33,2290.0,65.33,65.36,65.29,65.33,2290.0
2019-09-26 12:55:00,65.36,65.5,65.3,65.5,28084.0,65.36,65.5,65.3,65.5,28084.0
2019-09-26 13:00:00,65.48,65.48,65.34,65.34,4875.0,65.48,65.48,65.34,65.34,4875.0
2019-09-26 13:05:00,65.31,65.36,65.2,65.21,9816.0,65.31,65.36,65.2,65.21,9816.0
2019-09-26 13:10:00,65.2,65.21,64.8,64.91,46360.0,65.2,65.21,64.8,64.91,46360.0
2019-09-26 13:15:00,64.9,65.05,64.73,64.73,11484.0,64.9,65.05,64.73,64.73,11484.0
2019-09-26 13:20:00,64.76,64.79,64.64,64.64,13089.0,64.76,64.79,64.64,64.64,13089.0
2019-09-26 13:25:00,64.66,64.72,64.54,64.55,17455.0,64.66,64.72,64.54,64.55,17455.0
2019-09-26 13:30:00,64.56,64.57,64.48,64.5,18741.0,64.56,64.57,64.48,64.5,18741.0
2019-09-26 13:35:00,64.5,64.59,64.42,64.57,41807.0,64.5,64.59,64.42,64.57,41807.0
2019-09-26 13:40:00,64.55,64.55,64.26,64.27,29419.0,64.55,64.55,64.26,64.27,29419.0
2019-09-26 13:45:00,64.27,64.29,64.05,64.08,34210.0,64.27,64.29,64.05,64.08,34210.0
2019-09-26 13:50:00,64.08,64.12,64.03,64.09,41412.0,64.08,64.12,64.03,64.09,41412.0
2019-09-26 13:55:00,64.09,64.09,63.82,63.99,28314.0,64.09,64.09,63.82,63.99,28314.0
2019-09-26 14:00:00,63.99,64.17,63.91,63.98,26755.0,63.99,64.17,63.91,63.98,26755.0
2019-09-26 14:05:00,63.99,63.99,63.86,63.95,5602.0,63.99,63.99,63.86,63.95,5602.0
2019-09-26 14:10:00,63.96,63.98,63.67,63.67,20679.0,63.96,63.98,63.67,63.67,20679.0
2019-09-26 14:15:00,63.65,63.82,63.58,63.66,62728.0,63.65,63.82,63.58,63.66,62728.0
2019-09-26 14:20:00,63.64,63.88,63.6,63.68,16883.0,63.64,63.88,63.6,63.68,16883.0
2019-09-26 14:25:00,63.72,63.72,62.93,62.95,87537.0,63.72,63.72,62.93,62.95,87537.0
2019-09-26 14:30:00,62.96,63.1,62.77,63.02,60040.0,62.96,63.1,62.77,63.02,60040.0
2019-09-26 14:35:00,63.0,63.28,63.0,63.16,22026.0,63.0,63.28,63.0,63.16,22026.0
2019-09-26 14:40:00,63.14,63.19,62.98,62.98,16036.0,63.14,63.19,62.98,62.98,16036.0
2019-09-26 14:45:00,62.97,62.98,62.79,62.9,18015.0,62.97,62.98,62.79,62.9,18015.0
2019-09-26 14:50:00,62.92,63.06,62.87,63.06,16765.0,62.92,63.06,62.87,63.06,16765.0
2019-09-26 14:55:00,63.09,63.41,63.08,63.22,26972.0,63.09,63.41,63.08,63.22,26972.0
2019-09-26 15:00:00,63.19,63.54,63.19,63.5,29562.0,63.19,63.54,63.19,63.5,29562.0
2019-09-26 15:05:00,63.52,63.59,63.48,63.55,22638.0,63.52,63.59,63.48,63.55,22638.0
2019-09-26 15:10:00,63.55,63.59,63.32,63.4,28782.0,63.55,63.59,63.32,63.4,28782.0
2019-09-26 15:15:00,63.43,63.52,63.33,63.47,18096.0,63.43,63.52,63.33,63.47,18096.0
2019-09-26 15:20:00,63.48,63.52,63.28,63.39,52052.0,63.48,63.52,63.28,63.39,52052.0
2019-09-26 15:25:00,63.4,63.52,63.32,63.42,21180.0,63.4,63.52,63.32,63.42,21180.0
2019-09-26 15:30:00,63.4,63.42,63.27,63.3,29217.0,63.4,63.42,63.27,63.3,29217.0
2019-09-26 15:35:00,63.29,63.29,63.08,63.1,26815.0,63.29,63.29,63.08,63.1,26815.0
2019-09-26 15:40:00,63.07,63.09,62.75,62.78,69540.0,63.07,63.09,62.75,62.78,69540.0
2019-09-26 15:45:00,62.75,62.79,62.26,62.3,62314.0,62.75,62.79,62.26,62.3,62314.0
2019-09-26 15:50:00,62.34,62.76,62.29,62.73,119362.0,62.34,62.76,62.29,62.73,119362.0
2019-09-26 15:55:00,62.71,62.95,62.39,62.53,283124.0,62.71,62.95,62.39,62.53,283124.0
2019-09-27 09:30:00,62.47,63.13,61.75,62.33,105432.0,62.47,63.13,61.75,62.33,105432.0
2019-09-27 09:35:00,62.34,62.86,60.88,60.99,39063.0,62.34,62.86,60.88,60.99,39063.0
2019-09-27 09:40:00,61.01,61.3,60.44,60.62,58615.0,61.01,61.3,60.44,60.62,58615.0
2019-09-27 09:45:00,60.6,60.75,60.03,60.03,81895.0,60.6,60.75,60.03,60.03,81895.0
2019-09-27 09:50:00,60.19,60.64,60.15,60.47,64604.0,60.19,60.64,60.15,60.47,64604.0
2019-09-27 09:55:00,60.4,60.51,60.09,60.44,69287.0,60.4,60.51,60.09,60.44,69287.0
2019-09-27 10:00:00,60.42,60.74,59.6,59.67,77012.0,60.42,60.74,59.6,59.67,77012.0
2019-09-27 10:05:00,59.66,59.94,59.42,59.51,55315.0,59.66,59.94,59.42,59.51,55315.0
2019-09-27 10:10:00,59.48,59.78,59.43,59.48,71231.0,59.48,59.78,59.43,59.48,71231.0
2019-09-27 10:15:00,59.48,60.35,59.47,60.18,49582.0,59.48,60.35,59.47,60.18,49582.0
2019-09-27 10:20:00,60.18,60.42,59.95,60.19,31760.0,60.18,60.42,59.95,60.19,31760.0
2019-09-27 10:25:00,60.18,60.18,59.74,60.0,33512.0,60.18,60.18,59.74,60.0,33512.0
2019-09-27 10:30:00,60.02,60.02,59.38,59.45,37980.0,60.02,60.02,59.38,59.45,37980.0
2019-09-27 10:35:00,59.4,60.05,59.38,59.79,31581.0,59.4,60.05,59.38,59.79,31581.0
2019-09-27 10:40:00,59.77,59.77,59.48,59.66,35156.0,59.77,59.77,59.48,59.66,35156.0
2019-09-27 10:45:00,59.64,59.91,59.52,59.86,42944.0,59.64,59.91,59.52,59.86,42944.0
2019-09-27 10:50:00,59.9,60.33,59.82,60.33,61504.0,59.9,60.33,59.82,60.33,61504.0
2019-09-27 10:55:00,60.36,60.58,60.36,60.42,50871.0,60.36,60.58,60.36,60.42,50871.0
2019-09-27 11:00:00,60.44,60.62,60.34,60.34,65891.0,60.44,60.62,60.34,60.34,65891.0
2019-09-27 11:05:00,60.37,60.4,60.1,60.29,29306.0,60.37,60.4,60.1,60.29,29306.0
2019-09-27 11:10:00,60.3,60.42,60.21,60.41,32189.0,60.3,60.42,60.21,60.41,32189.0
2019-09-27 11:15:00,60.41,60.43,60.21,60.29,36154.0,60.41,60.43,60.21,60.29,36154.0
2019-09-27 11:20:00,60.29,60.29,60.18,60.27,12431.0,60.29,60.29,60.18,60.27,12431.0
2019-09-27 11:25:00,60.27,60.33,60.05,60.15,56451.0,60.27,60.33,60.05,60.15,56451.0
2019-09-27 11:30:00,60.18,60.18,60.05,60.07,12753.0,60.18,60.18,60.05,60.07,12753.0
2019-09-27 11:35:00,60.09,60.12,59.19,59.51,68613.0,60.09,60.12,59.19,59.51,68613.0
2019-09-27 11:40:00,59.51,59.83,59.45,59.7,20927.0,59.51,59.83,59.45,59.7,20927.0
2019-09-27 11:45:00,59.68,59.82,59.6,59.68,23955.0,59.68,59.82,59.6,59.68,23955.0
2019-09-27 11:50:00,59.63,59.67,59.3,59.57,25088.0,59.63,59.67,59.3,59.57,25088.0
2019-09-27 11:55:00,59.56,59.81,59.47,59.63,18457.0,59.56,59.81,59.47,59.63,18457.0
2019-09-27 12:00:00,59.62,59.64,59.52,59.6,19208.0,59.62,59.64,59.52,59.6,19208.0
2019-09-27 12:05:00,59.61,59.63,59.26,59.43,28773.0,59.61,59.63,59.26,59.43,28773.0
2019-09-27 12:10:00,59.41,59.61,59.41,59.47,12050.0,59.41,59.61,59.41,59.47,12050.0
2019-09-27 12:15:00,59.48,59.54,59.22,59.23,12196.0,59.48,59.54,59.22,59.23,12196.0
2019-09-27 12:20:00,59.2,59.38,59.16,59.32,14202.0,59.2,59.38,59.16,59.32,14202.0
2019-09-27 12:25:00,59.32,59.32,59.22,59.23,12355.0,59.32,59.32,59.22,59.23,12355.0
2019-09-27 12:30:00,59.21,59.27,58.83,58.83,44605.0,59.21,59.27,58.83,58.83,44605.0
2019-09-27 12:35:00,58.83,58.99,58.79,58.97,14221.0,58.83,58.99,58.79,58.97,14221.0
2019-09-27 12:40:00,59.0,59.26,59.0,59.08,26341.0,59.0,59.26,59.0,59.08,26341.0
2019-09-27 12:45:00,59.05,59.09,58.76,58.77,21543.0,59.05,59.09,58.76,58.77,21543.0
2019-09-27 12:50:00,58.76,58.76,58.55,58.71,52491.0,58.76,58.76,58.55,58.71,52491.0
2019-09-27 12:55:00,58.72,58.74,58.36,58.38,19683.0,58.72,58.74,58.36,58.38,19683.0
2019-09-27 13:00:00,58.41,58.56,58.3,58.54,21292.0,58.41,58.56,58.3,58.54,21292.0
2019-09-27 13:05:00,58.54,58.56,58.34,58.52,20060.0,58.54,58.56,58.34,58.52,20060.0
2019-09-27 13:10:00,58.55,58.72,58.53,58.59,23679.0,58.55,58.72,58.53,58.59,23679.0
2019-09-27 13:15:00,58.54,58.56,58.43,58.5,16189.0,58.54,58.56,58.43,58.5,16189.0
2019-09-27 13:20:00,58.51,58.59,58.46,58.51,18739.0,58.51,58.59,58.46,58.51,18739.0
2019-09-27 13:25:00,58.51,58.59,58.47,58.59,13265.0,58.51,58.59,58.47,58.59,13265.0
2019-09-27 13:30:00,58.59,58.59,58.22,58.3,49285.0,58.59,58.59,58.22,58.3,49285.0
2019-09-27 13:35:00,58.34,58.49,58.27,58.42,19492.0,58.34,58.49,58.27,58.42,19492.0
2019-09-27 13:40:00,58.4,58.62,58.37,58.49,42311.0,58.4,58.62,58.37,58.49,42311.0
2019-09-27 13:45:00,58.47,58.56,58.15,58.16,18663.0,58.47,58.56,58.15,58.16,18663.0
2019-09-27 13:50:00,58.16,58.16,57.91,58.07,67281.0,58.16,58.16,57.91,58.07,67281.0
2019-09-27 13:55:00,58.07,58.38,58.06,58.28,22915.0,58.07,58.38,58.06,58.28,22915.0
2019-09-27 14:00:00,58.3,58.48,58.27,58.43,20266.0,58.3,58.48,58.27,58.43,20266.0
2019-09-27 14:05:00,58.41,58.54,58.37,58.37,14704.0,58.41,58.54,58.37,58.37,14704.0
2019-09-27 14:10:00,58.37,58.43,58.11,58.25,18760.0,58.37,58.43,58.11,58.25,18760.0
2019-09-27 14:15:00,58.25,58.33,58.23,58.31,9312.0,58.25,58.33,58.23,58.31,9312.0
2019-09-27 14:20:00,58.32,58.38,58.1,58.1,18023.0,58.32,58.38,58.1,58.1,18023.0
2019-09-27 14:25:00,58.14,58.3,58.14,58.2,15097.0,58.14,58.3,58.14,58.2,15097.0
2019-09-27 14:30:00,58.17,58.17,58.08,58.12,12800.0,58.17,58.17,58.08,58.12,12800.0
2019-09-27 14:35:00,58.12,58.23,58.04,58.12,21382.0,58.12,58.23,58.04,58.12,21382.0
2019-09-27 14:40:00,58.1,58.18,58.0,58.13,20291.0,58.1,58.18,58.0,58.13,20291.0
2019-09-27 14:45:00,58.14,58.2,57.94,57.95,16059.0,58.14,58.2,57.94,57.95,16059.0
2019-09-27 14:50:00,57.96,58.33,57.91,58.3,22880.0,57.96,58.33,57.91,58.3,22880.0
2019-09-27 14:55:00,58.28,58.43,58.25,58.27,35553.0,58.28,58.43,58.25,58.27,35553.0
2019-09-27 15:00:00,58.27,58.29,58.13,58.26,16638.0,58.27,58.29,58.13,58.26,16638.0
2019-09-27 15:05:00,58.25,58.36,58.22,58.29,39622.0,58.25,58.36,58.22,58.29,39622.0
2019-09-27 15:10:00,58.28,58.39,58.27,58.3,37349.0,58.28,58.39,58.27,58.3,37349.0
2019-09-27 15:15:00,58.29,58.57,58.23,58.49,29250.0,58.29,58.57,58.23,58.49,29250.0
2019-09-27 15:20:00,58.48,58.58,58.41,58.57,23426.0,58.48,58.58,58.41,58.57,23426.0
2019-09-27 15:25:00,58.56,58.56,58.25,58.26,33522.0,58.56,58.56,58.25,58.26,33522.0
2019-09-27 15:30:00,58.26,58.35,58.14,58.34,41609.0,58.26,58.35,58.14,58.34,41609.0
2019-09-27 15:35:00,58.34,58.55,58.34,58.52,46646.0,58.34,58.55,58.34,58.52,46646.0
2019-09-27 15:40:00,58.53,58.61,58.47,58.54,31456.0,58.53,58.61,58.47,58.54,31456.0
2019-09-27 15:45:00,58.54,58.64,58.29,58.34,56971.0,58.54,58.64,58.29,58.34,56971.0
2019-09-27 15:50:00,58.34,58.47,58.23,58.39,88406.0,58.34,58.47,58.23,58.39,88406.0
2019-09-27 15:55:00,58.38,58.59,58.23,58.45,263932.0,58.38,58.59,58.23,58.45,263932.0
2019-09-30 09:30:00,58.6,58.67,56.35,56.5,170600.0,58.6,58.67,56.35,56.5,170600.0
2019-09-30 09:35:00,56.48,57.07,55.95,56.81,101315.0,56.48,57.07,55.95,56.81,101315.0
2019-09-30 09:40:00,56.87,57.38,56.76,57.12,75536.0,56.87,57.38,56.76,57.12,75536.0
2019-09-30 09:45:00,57.05,57.88,57.05,57.74,104241.0,57.05,57.88,57.05,57.74,104241.0
2019-09-30 09:50:00,57.8,57.88,57.22,57.24,42773.0,57.8,57.88,57.22,57.24,42773.0
2019-09-30 09:55:00,57.3,57.3,56.97,57.18,38242.0,57.3,57.3,56.97,57.18,38242.0
2019-09-30 10:00:00,57.18,57.45,56.94,57.04,56579.0,57.18,57.45,56.94,57.04,56579.0
2019-09-30 10:05:00,57.04,57.66,56.99,57.65,16504.0,57.04,57.66,56.99,57.65,16504.0
2019-09-30 10:10:00,57.64,57.71,57.21,57.49,17013.0,57.64,57.71,57.21,57.49,17013.0
2019-09-30 10:15:00,57.53,57.68,57.46,57.53,16489.0,57.53,57.68,57.46,57.53,16489.0
2019-09-30 10:20:00,57.56,57.56,57.01,57.35,24367.0,57.56,57.56,57.01,57.35,24367.0
2019-09-30 10:25:00,57.35,57.52,57.35,57.4,15418.0,57.35,57.52,57.35,57.4,15418.0
2019-09-30 10:30:00,57.4,57.4,57.15,57.15,24871.0,57.4,57.4,57.15,57.15,24871.0
2019-09-30 10:35:00,57.14,57.23,57.0,57.04,34951.0,57.14,57.23,57.0,57.04,34951.0
2019-09-30 10:40:00,57.07,57.18,56.97,57.09,30354.0,57.07,57.18,56.97,57.09,30354.0
2019-09-30 10:45:00,57.08,57.19,57.08,57.09,14113.0,57.08,57.19,57.08,57.09,14113.0
2019-09-30 10:50:00,57.07,57.48,57.05,57.48,17354.0,57.07,57.48,57.05,57.48,17354.0
2019-09-30 10:55:00,57.48,57.56,57.31,57.41,19918.0,57.48,57.56,57.31,57.41,19918.0
2019-09-30 11:00:00,57.43,57.49,57.08,57.08,14401.0,57.43,57.49,57.08,57.08,14401.0
2019-09-30 11:05:00,57.09,57.35,57.09,57.35,8630.0,57.09,57.35,57.09,57.35,8630.0
2019-09-30 11:10:00,57.32,57.66,57.32,57.66,14594.0,57.32,57.66,57.32,57.66,14594.0
2019-09-30 11:15:00,57.64,57.7,57.53,57.67,9050.0,57.64,57.7,57.53,57.67,9050.0
2019-09-30 11:20:00,57.67,57.67,57.47,57.62,21524.0,57.67,57.67,57.47,57.62,21524.0
2019-09-30 11:25:00,57.62,57.88,57.62,57.74,13436.0,57.62,57.88,57.62,57.74,13436.0
2019-09-30 11:30:00,57.75,57.75,57.4,57.49,11664.0,57.75,57.75,57.4,57.49,11664.0
2019-09-30 11:35:00,57.51,57.54,57.18,57.26,14085.0,57.51,57.54,57.18,57.26,14085.0
2019-09-30 11:40:00,57.26,57.34,57.22,57.22,8934.0,57.26,57.34,57.22,57.22,8934.0
2019-09-30 11:45:00,57.24,57.28,57.2,57.2,18490.0,57.24,57.28,57.2,57.2,18490.0
2019-09-30 11:50:00,57.22,57.34,57.15,57.32,22018.0,57.22,57.34,57.15,57.32,22018.0
2019-09-30 11:55:00,57.31,57.53,57.3,57.46,7564.0,57.31,57.53,57.3,57.46,7564.0
2019-09-30 12:00:00,57.51,57.55,57.4,57.44,6130.0,57.51,57.55,57.4,57.44,6130.0
2019-09-30 12:05:00,57.46,57.47,57.38,57.44,10507.0,57.46,57.47,57.38,57.44,10507.0
2019-09-30 12:10:00,57.45,57.57,57.45,57.48,17929.0,57.45,57.57,57.45,57.48,17929.0
2019-09-30 12:15:00,57.47,57.59,57.45,57.58,27207.0,57.47,57.59,57.45,57.58,27207.0
2019-09-30 12:20:00,57.6,57.66,57.57,57.59,14340.0,57.6,57.66,57.57,57.59,14340.0
2019-09-30 12:25:00,57.6,57.61,57.41,57.54,32792.0,57.6,57.61,57.41,57.54,32792.0
2019-09-30 12:30:00,57.58,57.6,57.48,57.5,13331.0,57.58,57.6,57.48,57.5,13331.0
2019-09-30 12:35:00,57.52,57.6,57.45,57.59,12586.0,57.52,57.6,57.45,57.59,12586.0
2019-09-30 12:40:00,57.59,57.92,57.53,57.85,23337.0,57.59,57.92,57.53,57.85,23337.0
2019-09-30 12:45:00,57.88,57.89,57.73,57.78,17953.0,57.88,57.89,57.73,57.78,17953.0
2019-09-30 12:50:00,57.79,57.98,57.77,57.98,11019.0,57.79,57.98,57.77,57.98,11019.0
2019-09-30 12:55:00,57.98,58.1,57.93,58.01,23563.0,57.98,58.1,57.93,58.01,23563.0
2019-09-30 13:00:00,58.02,58.11,58.0,58.08,19889.0,58.02,58.11,58.0,58.08,19889.0
2019-09-30 13:05:00,58.07,58.08,57.99,58.04,28497.0,58.07,58.08,57.99,58.04,28497.0
2019-09-30 13:10:00,58.02,58.14,58.0,58.13,8973.0,58.02,58.14,58.0,58.13,8973.0
2019-09-30 13:15:00,58.15,58.25,58.12,58.21,13422.0,58.15,58.25,58.12,58.21,13422.0
2019-09-30 13:20:00,58.22,58.26,58.15,58.21,21120.0,58.22,58.26,58.15,58.21,21120.0
2019-09-30 13:25:00,58.21,58.27,58.01,58.01,14550.0,58.21,58.27,58.01,58.01,14550.0
2019-09-30 13:30:00,58.01,58.14,58.01,58.14,7725.0,58.01,58.14,58.01,58.14,7725.0
2019-09-30 13:35:00,58.15,58.23,58.07,58.17,14566.0,58.15,58.23,58.07,58.17,14566.0
2019-09-30 13:40:00,58.18,58.2,57.97,57.97,11275.0,58.18,58.2,57.97,57.97,11275.0
2019-09-30 13:45:00,57.96,58.14,57.87,58.12,12955.0,57.96,58.14,57.87,58.12,12955.0
2019-09-30 13:50:00,58.14,58.34,58.13,58.29,23014.0,58.14,58.34,58.13,58.29,23014.0
2019-09-30 13:55:00,58.28,58.37,58.24,58.29,8524.0,58.28,58.37,58.24,58.29,8524.0
2019-09-30 14:00:00,58.33,58.33,58.19,58.3,13694.0,58.33,58.33,58.19,58.3,13694.0
2019-09-30 14:05:00,58.29,58.39,58.27,58.34,10901.0,58.29,58.39,58.27,58.34,10901.0
2019-09-30 14:10:00,58.36,58.4,58.26,58.32,17455.0,58.36,58.4,58.26,58.32,17455.0
2019-09-30 14:15:00,58.35,58.5,58.35,58.4,18041.0,58.35,58.5,58.35,58.4,18041.0
2019-09-30 14:20:00,58.41,58.52,58.04,58.05,51815.0,58.41,58.52,58.04,58.05,51815.0
2019-09-30 14:25:00,58.04,58.42,58.04,58.36,13076.0,58.04,58.42,58.04,58.36,13076.0
2019-09-30 14:30:00,58.34,58.41,58.3,58.32,13965.0,58.34,58.41,58.3,58.32,13965.0
2019-09-30 14:35:00,58.31,58.31,58.1,58.28,19523.0,58.31,58.31,58.1,58.28,19523.0
2019-09-30 14:40:00,58.3,58.3,58.06,58.13,34385.0,58.3,58.3,58.06,58.13,34385.0
2019-09-30 14:45:00,58.13,58.2,57.97,58.08,22658.0,58.13,58.2,57.97,58.08,22658.0
2019-09-30 14:50:00,58.08,58.14,57.97,58.0,22370.0,58.08,58.14,57.97,58.0,22370.0
2019-09-30 14:55:00,57.98,58.05,57.96,58.0,13031.0,57.98,58.05,57.96,58.0,13031.0
2019-09-30 15:00:00,58.0,58.06,57.92,57.94,17854.0,58.0,58.06,57.92,57.94,17854.0
2019-09-30 15:05:00,57.94,58.03,57.93,57.99,12325.0,57.94,58.03,57.93,57.99,12325.0
2019-09-30 15:10:00,58.0,58.04,57.93,57.96,10192.0,58.0,58.04,57.93,57.96,10192.0
2019-09-30 15:15:00,57.99,58.06,57.96,58.04,10602.0,57.99,58.06,57.96,58.04,10602.0
2019-09-30 15:20:00,58.05,58.11,58.03,58.04,15808.0,58.05,58.11,58.03,58.04,15808.0
2019-09-30 15:25:00,58.04,58.1,57.98,58.02,18658.0,58.04,58.1,57.98,58.02,18658.0
2019-09-30 15:30:00,58.04,58.05,57.83,57.89,22666.0,58.04,58.05,57.83,57.89,22666.0
2019-09-30 15:35:00,57.89,58.08,57.84,58.08,24179.0,57.89,58.08,57.84,58.08,24179.0
2019-09-30 15:40:00,58.07,58.1,57.96,57.99,40072.0,58.07,58.1,57.96,57.99,40072.0
2019-09-30 15:45:00,58.0,58.0,57.83,57.85,33734.0,58.0,58.0,57.83,57.85,33734.0
2019-09-30 15:50:00,57.84,58.04,57.83,57.96,58678.0,57.84,58.04,57.83,57.96,58678.0
2019-09-30 15:55:00,57.99,58.1,57.95,58.01,174091.0,57.99,58.1,57.95,58.01,174091.0
2019-10-01 09:30:00,58.4,59.33,58.36,58.58,30927.0,58.4,59.33,58.36,58.58,30927.0
2019-10-01 09:35:00,58.73,59.07,58.63,58.74,23436.0,58.73,59.07,58.63,58.74,23436.0
2019-10-01 09:40:00,58.72,58.9,58.36,58.44,7631.0,58.72,58.9,58.36,58.44,7631.0
2019-10-01 09:45:00,58.44,58.53,57.91,57.97,20201.0,58.44,58.53,57.91,57.97,20201.0
2019-10-01 09:50:00,58.04,58.15,57.82,58.15,29714.0,58.04,58.15,57.82,58.15,29714.0
2019-10-01 09:55:00,58.19,58.41,58.12,58.2,8644.0,58.19,58.41,58.12,58.2,8644.0
2019-10-01 10:00:00,58.17,58.38,57.95,58.0,21881.0,58.17,58.38,57.95,58.0,21881.0
2019-10-01 10:05:00,57.97,58.02,57.82,57.84,11380.0,57.97,58.02,57.82,57.84,11380.0
2019-10-01 10:10:00,57.85,58.0,57.71,57.77,11680.0,57.85,58.0,57.71,57.77,11680.0
2019-10-01 10:15:00,57.83,58.28,57.83,58.15,9555.0,57.83,58.28,57.83,58.15,9555.0
2019-10-01 10:20:00,58.09,58.23,58.07,58.23,12310.0,58.09,58.23,58.07,58.23,12310.0
2019-10-01 10:25:00,58.16,58.4,58.09,58.19,8350.0,58.16,58.4,58.09,58.19,8350.0
2019-10-01 10:30:00,58.19,58.19,58.0,58.01,4200.0,58.19,58.19,58.0,58.01,4200.0
2019-10-01 10:35:00,58.06,58.13,57.92,58.09,6600.0,58.06,58.13,57.92,58.09,6600.0
2019-10-01 10:40:00,58.13,58.13,57.87,57.93,6303.0,58.13,58.13,57.87,57.93,6303.0
2019-10-01 10:45:00,57.95,58.07,57.8,57.87,11089.0,57.95,58.07,57.8,57.87,11089.0
2019-10-01 10:50:00,57.84,58.11,57.79,58.1,7029.0,57.84,58.11,57.79,58.1,7029.0
2019-10-01 10:55:00,58.08,58.17,57.91,57.92,14319.0,58.08,58.17,57.91,57.92,14319.0
2019-10-01 11:00:00,57.92,57.93,57.8,57.84,4671.0,57.92,57.93,57.8,57.84,4671.0
2019-10-01 11:05:00,57.84,57.91,57.76,57.83,3200.0,57.84,57.91,57.76,57.83,3200.0
2019-10-01 11:10:00,57.84,57.84,57.53,57.53,11113.0,57.84,57.84,57.53,57.53,11113.0
2019-10-01 11:15:00,57.53,57.8,57.46,57.76,4056.0,57.53,57.8,57.46,57.76,4056.0
2019-10-01 11:20:00,57.8,57.89,57.71,57.82,7230.0,57.8,57.89,57.71,57.82,7230.0
2019-10-01 11:25:00,57.82,57.96,57.78,57.95,4180.0,57.82,57.96,57.78,57.95,4180.0
2019-10-01 11:30:00,57.98,58.0,57.83,57.9,5800.0,57.98,58.0,57.83,57.9,5800.0
2019-10-01 11:35:00,57.95,57.95,57.65,57.7,4959.0,57.95,57.95,57.65,57.7,4959.0
2019-10-01 11:40:00,57.69,57.71,57.58,57.7,4344.0,57.69,57.71,57.58,57.7,4344.0
2019-10-01 11:45:00,57.7,57.72,57.54,57.54,4500.0,57.7,57.72,57.54,57.54,4500.0
2019-10-01 11:50:00,57.61,57.7,57.56,57.6,4415.0,57.61,57.7,57.56,57.6,4415.0
2019-10-01 11:55:00,57.61,57.68,57.6,57.66,3214.0,57.61,57.68,57.6,57.66,3214.0
2019-10-01 12:00:00,57.64,57.65,57.29,57.29,9970.0,57.64,57.65,57.29,57.29,9970.0
2019-10-01 12:05:00,57.3,57.39,57.21,57.39,20487.0,57.3,57.39,57.21,57.39,20487.0
2019-10-01 12:10:00,57.38,57.39,57.26,57.33,4427.0,57.38,57.39,57.26,57.33,4427.0
2019-10-01 12:15:00,57.34,57.47,57.26,57.39,4510.0,57.34,57.47,57.26,57.39,4510.0
2019-10-01 12:20:00,57.39,57.44,57.27,57.29,9011.0,57.39,57.44,57.27,57.29,9011.0
2019-10-01 12:25:00,57.29,57.44,57.29,57.29,5375.0,57.29,57.44,57.29,57.29,5375.0
2019-10-01 12:30:00,57.29,57.31,57.18,57.2,5503.0,57.29,57.31,57.18,57.2,5503.0
2019-10-01 12:35:00,57.2,57.25,57.11,57.19,5100.0,57.2,57.25,57.11,57.19,5100.0
2019-10-01 12:40:00,57.18,57.26,57.18,57.21,3369.0,57.18,57.26,57.18,57.21,3369.0
2019-10-01 12:45:00,57.25,57.41,57.25,57.31,4600.0,57.25,57.41,57.25,57.31,4600.0
2019-10-01 12:50:00,57.34,57.34,57.2,57.2,3400.0,57.34,57.34,57.2,57.2,3400.0
2019-10-01 12:55:00,57.21,57.24,57.17,57.18,9489.0,57.21,57.24,57.17,57.18,9489.0
2019-10-01 13:00:00,57.17,57.25,57.16,57.19,10095.0,57.17,57.25,57.16,57.19,10095.0
2019-10-01 13:05:00,57.19,57.2,56.99,57.03,26702.0,57.19,57.2,56.99,57.03,26702.0
2019-10-01 13:10:00,57.01,57.04,56.91,57.02,11201.0,57.01,57.04,56.91,57.02,11201.0
2019-10-01 13:15:00,57.01,57.08,56.97,57.03,26767.0,57.01,57.08,56.97,57.03,26767.0
2019-10-01 13:20:00,57.07,57.07,56.96,56.98,7083.0,57.07,57.07,56.96,56.98,7083.0
2019-10-01 13:25:00,56.98,57.07,56.98,57.03,4152.0,56.98,57.07,56.98,57.03,4152.0
2019-10-01 13:30:00,57.04,57.05,56.85,56.89,13633.0,57.04,57.05,56.85,56.89,13633.0
2019-10-01 13:35:00,56.89,56.96,56.73,56.78,13964.0,56.89,56.96,56.73,56.78,13964.0
2019-10-01 13:40:00,56.78,56.88,56.73,56.84,3797.0,56.78,56.88,56.73,56.84,3797.0
2019-10-01 13:45:00,56.8,56.9,56.79,56.89,3214.0,56.8,56.9,56.79,56.89,3214.0
2019-10-01 13:50:00,56.85,56.86,56.72,56.82,8304.0,56.85,56.86,56.72,56.82,8304.0
2019-10-01 13:55:00,56.8,56.85,56.74,56.75,6141.0,56.8,56.85,56.74,56.75,6141.0
2019-10-01 14:00:00,56.74,56.79,56.65,56.72,10858.0,56.74,56.79,56.65,56.72,10858.0
2019-10-01 14:05:00,56.7,56.75,56.65,56.68,6611.0,56.7,56.75,56.65,56.68,6611.0
2019-10-01 14:10:00,56.66,56.8,56.64,56.8,2684.0,56.66,56.8,56.64,56.8,2684.0
2019-10-01 14:15:00,56.8,56.8,56.7,56.73,8385.0,56.8,56.8,56.7,56.73,8385.0
2019-10-01 14:20:00,56.73,56.82,56.72,56.78,10907.0,56.73,56.82,56.72,56.78,10907.0
2019-10-01 14:25:00,56.76,56.8,56.69,56.78,12982.0,56.76,56.8,56.69,56.78,12982.0
2019-10-01 14:30:00,56.77,56.86,56.75,56.85,7588.0,56.77,56.86,56.75,56.85,7588.0
2019-10-01 14:35:00,56.85,56.88,56.71,56.71,4060.0,56.85,56.88,56.71,56.71,4060.0
2019-10-01 14:40:00,56.74,56.82,56.73,56.73,15392.0,56.74,56.82,56.73,56.73,15392.0
2019-10-01 14:45:00,56.73,57.01,56.71,56.92,9675.0,56.73,57.01,56.71,56.92,9675.0
2019-10-01 14:50:00,56.94,57.02,56.91,56.92,5400.0,56.94,57.02,56.91,56.92,5400.0
2019-10-01 14:55:00,56.89,56.96,56.88,56.96,5401.0,56.89,56.96,56.88,56.96,5401.0
2019-10-01 15:00:00,56.98,57.0,56.89,56.91,5536.0,56.98,57.0,56.89,56.91,5536.0
2019-10-01 15:05:00,56.91,56.97,56.87,56.94,11200.0,56.91,56.97,56.87,56.94,11200.0
2019-10-01 15:10:00,56.93,56.93,56.79,56.84,6257.0,56.93,56.93,56.79,56.84,6257.0
2019-10-01 15:15:00,56.84,56.86,56.76,56.79,6752.0,56.84,56.86,56.76,56.79,6752.0
2019-10-01 15:20:00,56.8,56.82,56.77,56.77,11106.0,56.8,56.82,56.77,56.77,11106.0
2019-10-01 15:25:00,56.76,56.84,56.75,56.8,12796.0,56.76,56.84,56.75,56.8,12796.0
2019-10-01 15:30:00,56.8,56.8,56.72,56.74,52492.0,56.8,56.8,56.72,56.74,52492.0
2019-10-01 15:35:00,56.75,56.75,56.6,56.64,36886.0,56.75,56.75,56.6,56.64,36886.0
2019-10-01 15:40:00,56.63,56.74,56.6,56.74,6843.0,56.63,56.74,56.6,56.74,6843.0
2019-10-01 15:45:00,56.71,56.72,56.57,56.58,26659.0,56.71,56.72,56.57,56.58,26659.0
2019-10-01 15:50:00,56.58,56.59,56.45,56.5,37555.0,56.58,56.59,56.45,56.5,37555.0
2019-10-01 15:55:00,56.49,56.56,56.24,56.27,140060.0,56.49,56.56,56.24,56.27,140060.0
2019-10-02 09:30:00,55.78,56.17,55.35,55.67,53340.0,55.78,56.17,55.35,55.67,53340.0
2019-10-02 09:35:00,55.76,56.01,55.49,55.59,11544.0,55.76,56.01,55.49,55.59,11544.0
2019-10-02 09:40:00,55.51,56.07,55.51,56.05,16438.0,55.51,56.07,55.51,56.05,16438.0
2019-10-02 09:45:00,56.04,56.08,55.64,55.7,91491.0,56.04,56.08,55.64,55.7,91491.0
2019-10-02 09:50:00,55.7,55.82,55.43,55.69,24127.0,55.7,55.82,55.43,55.69,24127.0
2019-10-02 09:55:00,55.68,55.94,55.41,55.91,34238.0,55.68,55.94,55.41,55.91,34238.0
2019-10-02 10:00:00,55.91,56.0,55.54,55.75,16907.0,55.91,56.0,55.54,55.75,16907.0
2019-10-02 10:05:00,55.77,55.83,55.55,55.59,10362.0,55.77,55.83,55.55,55.59,10362.0
2019-10-02 10:10:00,55.61,56.02,55.56,55.95,20361.0,55.61,56.02,55.56,55.95,20361.0
2019-10-02 10:15:00,55.96,55.97,55.76,55.97,19126.0,55.96,55.97,55.76,55.97,19126.0
2019-10-02 10:20:00,55.97,56.07,55.91,55.98,19224.0,55.97,56.07,55.91,55.98,19224.0
2019-10-02 10:25:00,55.97,56.19,55.92,56.03,25095.0,55.97,56.19,55.92,56.03,25095.0
2019-10-02 10:30:00,56.02,56.04,55.59,55.75,54042.0,56.02,56.04,55.59,55.75,54042.0
2019-10-02 10:35:00,55.73,55.85,55.66,55.7,20313.0,55.73,55.85,55.66,55.7,20313.0
2019-10-02 10:40:00,55.69,55.91,55.65,55.88,23780.0,55.69,55.91,55.65,55.88,23780.0
2019-10-02 10:45:00,55.89,56.03,55.89,56.0,13847.0,55.89,56.03,55.89,56.0,13847.0
2019-10-02 10:50:00,55.97,56.14,55.84,56.12,34955.0,55.97,56.14,55.84,56.12,34955.0
2019-10-02 10:55:00,56.13,56.34,56.11,56.26,21476.0,56.13,56.34,56.11,56.26,21476.0
2019-10-02 11:00:00,56.22,56.41,56.16,56.28,12486.0,56.22,56.41,56.16,56.28,12486.0
2019-10-02 11:05:00,56.28,56.32,56.12,56.19,26748.0,56.28,56.32,56.12,56.19,26748.0
2019-10-02 11:10:00,56.22,56.22,55.95,56.0,15187.0,56.22,56.22,55.95,56.0,15187.0
2019-10-02 11:15:00,55.97,56.06,55.91,56.06,10040.0,55.97,56.06,55.91,56.06,10040.0
2019-10-02 11:20:00,56.15,56.18,55.95,56.06,18570.0,56.15,56.18,55.95,56.06,18570.0
2019-10-02 11:25:00,56.05,56.07,55.98,56.02,12818.0,56.05,56.07,55.98,56.02,12818.0
2019-10-02 11:30:00,56.01,56.02,55.67,55.7,28534.0,56.01,56.02,55.67,55.7,28534.0
2019-10-02 11:35:00,55.75,55.76,55.58,55.74,16122.0,55.75,55.76,55.58,55.74,16122.0
2019-10-02 11:40:00,55.76,55.78,55.68,55.73,9179.0,55.76,55.78,55.68,55.73,9179.0
2019-10-02 11:45:00,55.7,55.74,55.58,55.64,5176.0,55.7,55.74,55.58,55.64,5176.0
2019-10-02 11:50:00,55.67,55.69,55.59,55.69,8459.0,55.67,55.69,55.59,55.69,8459.0
2019-10-02 11:55:00,55.7,55.74,55.58,55.69,4709.0,55.7,55.74,55.58,55.69,4709.0
2019-10-02 12:00:00,55.67,55.67,55.45,55.55,35272.0,55.67,55.67,55.45,55.55,35272.0
2019-10-02 12:05:00,55.57,55.62,55.56,55.59,7884.0,55.57,55.62,55.56,55.59,7884.0
2019-10-02 12:10:00,55.58,55.61,55.46,55.53,20470.0,55.58,55.61,55.46,55.53,20470.0
2019-10-02 12:15:00,55.55,55.57,55.39,55.48,14026.0,55.55,55.57,55.39,55.48,14026.0
2019-10-02 12:20:00,55.48,55.48,55.35,55.43,6720.0,55.48,55.48,55.35,55.43,6720.0
2019-10-02 12:25:00,55.45,55.51,55.43,55.51,1700.0,55.45,55.51,55.43,55.51,1700.0
2019-10-02 12:30:00,55.51,55.53,55.48,55.5,12282.0,55.51,55.53,55.48,55.5,12282.0
2019-10-02 12:35:00,55.5,55.54,55.49,55.51,5416.0,55.5,55.54,55.49,55.51,5416.0
2019-10-02 12:40:00,55.51,55.52,55.31,55.36,11153.0,55.51,55.52,55.31,55.36,11153.0
2019-10-02 12:45:00,55.37,55.43,55.34,55.39,2500.0,55.37,55.43,55.34,55.39,2500.0
2019-10-02 12:50:00,55.4,55.4,55.26,55.31,4702.0,55.4,55.4,55.26,55.31,4702.0
2019-10-02 12:55:00,55.31,55.58,55.29,55.58,10183.0,55.31,55.58,55.29,55.58,10183.0
2019-10-02 13:00:00,55.56,55.66,55.54,55.65,36248.0,55.56,55.66,55.54,55.65,36248.0
2019-10-02 13:05:00,55.65,55.85,55.59,55.81,32134.0,55.65,55.85,55.59,55.81,32134.0
2019-10-02 13:10:00,55.81,55.89,55.77,55.78,3500.0,55.81,55.89,55.77,55.78,3500.0
2019-10-02 13:15:00,55.76,55.82,55.72,55.77,4494.0,55.76,55.82,55.72,55.77,4494.0
2019-10-02 13:20:00,55.72,55.74,55.66,55.71,3780.0,55.72,55.74,55.66,55.71,3780.0
2019-10-02 13:25:00,55.73,55.77,55.67,55.75,6921.0,55.73,55.77,55.67,55.75,6921.0
2019-10-02 13:30:00,55.73,55.76,55.64,55.68,5596.0,55.73,55.76,55.64,55.68,5596.0
2019-10-02 13:35:00,55.68,55.72,55.65,55.71,3882.0,55.68,55.72,55.65,55.71,3882.0
2019-10-02 13:40:00,55.72,55.76,55.67,55.76,11155.0,55.72,55.76,55.67,55.76,11155.0
2019-10-02 13:45:00,55.76,55.78,55.6,55.6,6540.0,55.76,55.78,55.6,55.6,6540.0
2019-10-02 13:50:00,55.6,55.6,55.54,55.6,6198.0,55.6,55.6,55.54,55.6,6198.0
2019-10-02 13:55:00,55.61,55.62,55.37,55.41,10679.0,55.61,55.62,55.37,55.41,10679.0
2019-10-02 14:00:00,55.4,55.41,55.29,55.41,6069.0,55.4,55.41,55.29,55.41,6069.0
2019-10-02 14:05:00,55.4,55.42,55.32,55.36,5419.0,55.4,55.42,55.32,55.36,5419.0
2019-10-02 14:10:00,55.38,55.38,55.29,55.33,4533.0,55.38,55.38,55.29,55.33,4533.0
2019-10-02 14:15:00,55.34,55.39,55.31,55.36,8576.0,55.34,55.39,55.31,55.36,8576.0
2019-10-02 14:20:00,55.4,55.54,55.4,55.53,5440.0,55.4,55.54,55.4,55.53,5440.0
2019-10-02 14:25:00,55.55,55.59,55.54,55.54,4500.0,55.55,55.59,55.54,55.54,4500.0
2019-10-02 14:30:00,55.55,55.58,55.47,55.5,4431.0,55.55,55.58,55.47,55.5,4431.0
2019-10-02 14:35:00,55.53,55.53,55.43,55.47,3933.0,55.53,55.53,55.43,55.47,3933.0
2019-10-02 14:40:00,55.5,55.69,55.49,55.69,6950.0,55.5,55.69,55.49,55.69,6950.0
2019-10-02 14:45:00,55.7,55.78,55.66,55.71,9472.0,55.7,55.78,55.66,55.71,9472.0
2019-10-02 14:50:00,55.7,55.78,55.67,55.72,10885.0,55.7,55.78,55.67,55.72,10885.0
2019-10-02 14:55:00,55.72,55.86,55.71,55.86,8150.0,55.72,55.86,55.71,55.86,8150.0
2019-10-02 15:00:00,55.89,55.89,55.72,55.74,5503.0,55.89,55.89,55.72,55.74,5503.0
2019-10-02 15:05:00,55.73,55.78,55.73,55.75,4358.0,55.73,55.78,55.73,55.75,4358.0
2019-10-02 15:10:00,55.75,55.92,55.74,55.88,6698.0,55.75,55.92,55.74,55.88,6698.0
2019-10-02 15:15:00,55.87,55.88,55.8,55.81,13815.0,55.87,55.88,55.8,55.81,13815.0
2019-10-02 15:20:00,55.83,55.85,55.73,55.77,30833.0,55.83,55.85,55.73,55.77,30833.0
2019-10-02 15:25:00,55.8,55.86,55.76,55.76,9221.0,55.8,55.86,55.76,55.76,9221.0
2019-10-02 15:30:00,55.76,55.84,55.73,55.84,8300.0,55.76,55.84,55.73,55.84,8300.0
2019-10-02 15:35:00,55.81,55.92,55.81,55.87,9319.0,55.81,55.92,55.81,55.87,9319.0
2019-10-02 15:40:00,55.88,55.96,55.85,55.85,8708.0,55.88,55.96,55.85,55.85,8708.0
2019-10-02 15:45:00,55.87,55.9,55.77,55.8,11679.0,55.87,55.9,55.77,55.8,11679.0
2019-10-02 15:50:00,55.79,56.06,55.75,56.02,57456.0,55.79,56.06,55.75,56.02,57456.0
2019-10-02 15:55:00,56.05,56.13,55.87,55.91,105152.0,56.05,56.13,55.87,55.91,105152.0
2019-10-03 09:30:00,55.62,56.1,55.62,55.82,17541.0,55.62,56.1,55.62,55.82,17541.0
2019-10-03 09:35:00,55.95,56.22,55.75,55.89,26663.0,55.95,56.22,55.75,55.89,26663.0
2019-10-03 09:40:00,55.8,55.92,55.69,55.69,2814.0,55.8,55.92,55.69,55.69,2814.0
2019-10-03 09:45:00,55.84,56.02,55.77,55.98,8242.0,55.84,56.02,55.77,55.98,8242.0
2019-10-03 09:50:00,55.97,56.02,55.87,55.97,6600.0,55.97,56.02,55.87,55.97,6600.0
2019-10-03 09:55:00,55.94,56.05,55.88,55.97,9740.0,55.94,56.05,55.88,55.97,9740.0
2019-10-03 10:00:00,55.95,55.95,55.15,55.32,20521.0,55.95,55.95,55.15,55.32,20521.0
2019-10-03 10:05:00,55.2,55.27,54.89,55.2,20085.0,55.2,55.27,54.89,55.2,20085.0
2019-10-03 10:10:00,55.11,55.4,55.11,55.39,5545.0,55.11,55.4,55.11,55.39,5545.0
2019-10-03 10:15:00,55.32,55.38,55.21,55.26,7270.0,55.32,55.38,55.21,55.26,7270.0
2019-10-03 10:20:00,55.26,55.26,55.1,55.1,7773.0,55.26,55.26,55.1,55.1,7773.0
2019-10-03 10:25:00,55.13,55.6,55.1,55.36,17162.0,55.13,55.6,55.1,55.36,17162.0
2019-10-03 10:30:00,55.31,55.44,55.23,55.42,6937.0,55.31,55.44,55.23,55.42,6937.0
2019-10-03 10:35:00,55.41,55.62,55.34,55.4,7855.0,55.41,55.62,55.34,55.4,7855.0
2019-10-03 10:40:00,55.41,55.42,55.09,55.11,7639.0,55.41,55.42,55.09,55.11,7639.0
2019-10-03 10:45:00,55.12,55.16,54.79,54.89,15477.0,55.12,55.16,54.79,54.89,15477.0
2019-10-03 10:50:00,54.88,54.98,54.79,54.82,14848.0,54.88,54.98,54.79,54.82,14848.0
2019-10-03 10:55:00,54.82,55.11,54.77,55.1,8907.0,54.82,55.11,54.77,55.1,8907.0
2019-10-03 11:00:00,55.09,55.39,55.09,55.3,9505.0,55.09,55.39,55.09,55.3,9505.0
2019-10-03 11:05:00,55.31,55.81,55.3,55.8,28067.0,55.31,55.81,55.3,55.8,28067.0
2019-10-03 11:10:00,55.76,55.79,55.69,55.79,12389.0,55.76,55.79,55.69,55.79,12389.0
2019-10-03 11:15:00,55.78,55.95,55.73,55.95,5801.0,55.78,55.95,55.73,55.95,5801.0
2019-10-03 11:20:00,55.91,55.91,55.67,55.74,12282.0,55.91,55.91,55.67,55.74,12282.0
2019-10-03 11:25:00,55.72,55.82,55.66,55.77,7272.0,55.72,55.82,55.66,55.77,7272.0
2019-10-03 11:30:00,55.77,55.78,55.65,55.74,8470.0,55.77,55.78,55.65,55.74,8470.0
2019-10-03 11:35:00,55.76,55.84,55.69,55.78,10182.0,55.76,55.84,55.69,55.78,10182.0
2019-10-03 11:40:00,55.82,56.02,55.79,56.02,8235.0,55.82,56.02,55.79,56.02,8235.0
2019-10-03 11:45:00,56.06,56.06,55.98,56.05,6183.0,56.06,56.06,55.98,56.05,6183.0
2019-10-03 11:50:00,56.08,56.11,55.97,56.11,5933.0,56.08,56.11,55.97,56.11,5933.0
2019-10-03 11:55:00,56.11,56.12,55.99,56.04,4750.0,56.11,56.12,55.99,56.04,4750.0
2019-10-03 12:00:00,56.02,56.08,55.95,55.98,4104.0,56.02,56.08,55.95,55.98,4104.0
2019-10-03 12:05:00,55.99,56.1,55.99,56.04,3050.0,55.99,56.1,55.99,56.04,3050.0
2019-10-03 12:10:00,56.09,56.13,56.06,56.11,1939.0,56.09,56.13,56.06,56.11,1939.0
2019-10-03 12:15:00,56.1,56.1,55.91,55.91,16325.0,56.1,56.1,55.91,55.91,16325.0
2019-10-03 12:20:00,55.88,55.97,55.82,55.96,2300.0,55.88,55.97,55.82,55.96,2300.0
2019-10-03 12:25:00,56.01,56.07,56.0,56.07,4873.0,56.01,56.07,56.0,56.07,4873.0
2019-10-03 12:30:00,56.06,56.18,56.06,56.1,22198.0,56.06,56.18,56.06,56.1,22198.0
2019-10-03 12:35:00,56.12,56.2,56.1,56.2,3168.0,56.12,56.2,56.1,56.2,3168.0
2019-10-03 12:40:00,56.16,56.19,56.09,56.11,5704.0,56.16,56.19,56.09,56.11,5704.0
2019-10-03 12:45:00,56.1,56.19,56.06,56.13,3164.0,56.1,56.19,56.06,56.13,3164.0
2019-10-03 12:50:00,56.11,56.12,56.04,56.08,4158.0,56.11,56.12,56.04,56.08,4158.0
2019-10-03 12:55:00,56.12,56.32,56.12,56.3,11362.0,56.12,56.32,56.12,56.3,11362.0
2019-10-03 13:00:00,56.32,56.38,56.22,56.23,9127.0,56.32,56.38,56.22,56.23,9127.0
2019-10-03 13:05:00,56.23,56.23,56.12,56.13,2499.0,56.23,56.23,56.12,56.13,2499.0
2019-10-03 13:10:00,56.16,56.19,56.14,56.17,2490.0,56.16,56.19,56.14,56.17,2490.0
2019-10-03 13:15:00,56.15,56.23,56.13,56.2,2900.0,56.15,56.23,56.13,56.2,2900.0
2019-10-03 13:20:00,56.17,56.25,56.13,56.24,4422.0,56.17,56.25,56.13,56.24,4422.0
2019-10-03 13:25:00,56.27,56.31,56.24,56.26,3849.0,56.27,56.31,56.24,56.26,3849.0
2019-10-03 13:30:00,56.23,56.26,56.2,56.25,3418.0,56.23,56.26,56.2,56.25,3418.0
2019-10-03 13:35:00,56.25,56.29,56.25,56.28,9262.0,56.25,56.29,56.25,56.28,9262.0
2019-10-03 13:40:00,56.29,56.52,56.29,56.51,13003.0,56.29,56.52,56.29,56.51,13003.0
2019-10-03 13:45:00,56.52,56.57,56.51,56.57,13927.0,56.52,56.57,56.51,56.57,13927.0
2019-10-03 13:50:00,56.55,56.66,56.55,56.59,12979.0,56.55,56.66,56.55,56.59,12979.0
2019-10-03 13:55:00,56.63,56.7,56.6,56.64,8260.0,56.63,56.7,56.6,56.64,8260.0
2019-10-03 14:00:00,56.66,56.73,56.62,56.69,13898.0,56.66,56.73,56.62,56.69,13898.0
2019-10-03 14:05:00,56.67,56.78,56.66,56.73,11231.0,56.67,56.78,56.66,56.73,11231.0
2019-10-03 14:10:00,56.73,56.78,56.66,56.76,12378.0,56.73,56.78,56.66,56.76,12378.0
2019-10-03 14:15:00,56.75,56.84,56.72,56.78,14617.0,56.75,56.84,56.72,56.78,14617.0
2019-10-03 14:20:00,56.8,56.83,56.78,56.82,5173.0,56.8,56.83,56.78,56.82,5173.0
2019-10-03 14:25:00,56.82,56.9,56.79,56.85,11924.0,56.82,56.9,56.79,56.85,11924.0
2019-10-03 14:30:00,56.86,56.88,56.75,56.78,8687.0,56.86,56.88,56.75,56.78,8687.0
2019-10-03 14:35:00,56.79,56.79,56.65,56.65,14908.0,56.79,56.79,56.65,56.65,14908.0
2019-10-03 14:40:00,56.62,56.63,56.5,56.6,10900.0,56.62,56.63,56.5,56.6,10900.0
2019-10-03 14:45:00,56.59,56.66,56.58,56.59,5910.0,56.59,56.66,56.58,56.59,5910.0
2019-10-03 14:50:00,56.59,56.61,56.5,56.51,7220.0,56.59,56.61,56.5,56.51,7220.0
2019-10-03 14:55:00,56.51,56.53,56.5,56.5,13520.0,56.51,56.53,56.5,56.5,13520.0
2019-10-03 15:00:00,56.51,56.56,56.5,56.51,12854.0,56.51,56.56,56.5,56.51,12854.0
2019-10-03 15:05:00,56.51,56.56,56.5,56.54,6022.0,56.51,56.56,56.5,56.54,6022.0
2019-10-03 15:10:00,56.54,56.59,56.51,56.53,5154.0,56.54,56.59,56.51,56.53,5154.0
2019-10-03 15:15:00,56.54,56.63,56.52,56.63,10499.0,56.54,56.63,56.52,56.63,10499.0
2019-10-03 15:20:00,56.63,56.63,56.57,56.57,8479.0,56.63,56.63,56.57,56.57,8479.0
2019-10-03 15:25:00,56.58,56.62,56.55,56.62,7650.0,56.58,56.62,56.55,56.62,7650.0
2019-10-03 15:30:00,56.63,56.63,56.54,56.57,11663.0,56.63,56.63,56.54,56.57,11663.0
2019-10-03 15:35:00,56.57,56.63,56.56,56.63,7451.0,56.57,56.63,56.56,56.63,7451.0
2019-10-03 15:40:00,56.62,56.87,56.59,56.86,28583.0,56.62,56.87,56.59,56.86,28583.0
2019-10-03 15:45:00,56.85,57.52,56.82,57.39,194966.0,56.85,57.52,56.82,57.39,194966.0
2019-10-03 15:50:00,57.42,57.42,56.99,57.06,70679.0,57.42,57.42,56.99,57.06,70679.0
2019-10-03 15:55:00,57.06,57.22,56.99,57.2,95010.0,57.06,57.22,56.99,57.2,95010.0
2019-10-04 09:30:00,57.54,57.98,57.21,57.78,38913.0,57.54,57.98,57.21,57.78,38913.0
2019-10-04 09:35:00,57.83,58.66,57.83,58.35,52236.0,57.83,58.66,57.83,58.35,52236.0
2019-10-04 09:40:00,58.39,58.39,57.85,58.13,32236.0,58.39,58.39,57.85,58.13,32236.0
2019-10-04 09:45:00,58.08,58.26,58.01,58.25,18556.0,58.08,58.26,58.01,58.25,18556.0
2019-10-04 09:50:00,58.2,58.2,57.9,58.09,12601.0,58.2,58.2,57.9,58.09,12601.0
2019-10-04 09:55:00,58.13,58.49,57.98,58.4,24757.0,58.13,58.49,57.98,58.4,24757.0
2019-10-04 10:00:00,58.4,58.56,58.1,58.48,20707.0,58.4,58.56,58.1,58.48,20707.0
2019-10-04 10:05:00,58.48,58.48,57.72,57.8,25601.0,58.48,58.48,57.72,57.8,25601.0
2019-10-04 10:10:00,57.81,57.84,57.56,57.65,6950.0,57.81,57.84,57.56,57.65,6950.0
2019-10-04 10:15:00,57.67,57.69,57.51,57.69,7840.0,57.67,57.69,57.51,57.69,7840.0
2019-10-04 10:20:00,57.72,57.83,57.66,57.83,6735.0,57.72,57.83,57.66,57.83,6735.0
2019-10-04 10:25:00,57.85,57.89,57.76,57.85,8959.0,57.85,57.89,57.76,57.85,8959.0
2019-10-04 10:30:00,57.83,58.0,57.79,57.83,9133.0,57.83,58.0,57.79,57.83,9133.0
2019-10-04 10:35:00,57.88,58.01,57.82,57.9,6711.0,57.88,58.01,57.82,57.9,6711.0
2019-10-04 10:40:00,57.9,58.12,57.89,57.91,9703.0,57.9,58.12,57.89,57.91,9703.0
2019-10-04 10:45:00,57.89,57.91,57.68,57.83,11378.0,57.89,57.91,57.68,57.83,11378.0
2019-10-04 10:50:00,57.83,57.99,57.83,57.88,4900.0,57.83,57.99,57.83,57.88,4900.0
2019-10-04 10:55:00,57.85,58.01,57.85,57.89,5798.0,57.85,58.01,57.85,57.89,5798.0
2019-10-04 11:00:00,57.89,58.15,57.86,58.09,18924.0,57.89,58.15,57.86,58.09,18924.0
2019-10-04 11:05:00,58.12,58.35,58.11,58.19,20964.0,58.12,58.35,58.11,58.19,20964.0
2019-10-04 11:10:00,58.15,58.29,58.03,58.22,16848.0,58.15,58.29,58.03,58.22,16848.0
2019-10-04 11:15:00,58.26,58.4,58.19,58.23,10928.0,58.26,58.4,58.19,58.23,10928.0
2019-10-04 11:20:00,58.19,58.21,58.06,58.21,8593.0,58.19,58.21,58.06,58.21,8593.0
2019-10-04 11:25:00,58.2,58.2,58.08,58.12,9767.0,58.2,58.2,58.08,58.12,9767.0
2019-10-04 11:30:00,58.18,58.31,58.13,58.24,11212.0,58.18,58.31,58.13,58.24,11212.0
2019-10-04 11:35:00,58.22,58.28,58.1,58.26,5711.0,58.22,58.28,58.1,58.26,5711.0
2019-10-04 11:40:00,58.29,58.36,58.17,58.18,7231.0,58.29,58.36,58.17,58.18,7231.0
2019-10-04 11:45:00,58.16,58.27,58.12,58.25,4820.0,58.16,58.27,58.12,58.25,4820.0
2019-10-04 11:50:00,58.27,58.36,58.21,58.35,8068.0,58.27,58.36,58.21,58.35,8068.0
2019-10-04 11:55:00,58.37,58.57,58.37,58.4,20031.0,58.37,58.57,58.37,58.4,20031.0
2019-10-04 12:00:00,58.41,58.58,58.4,58.45,9550.0,58.41,58.58,58.4,58.45,9550.0
2019-10-04 12:05:00,58.45,58.65,58.45,58.57,8184.0,58.45,58.65,58.45,58.57,8184.0
2019-10-04 12:10:00,58.55,58.85,58.51,58.66,50192.0,58.55,58.85,58.51,58.66,50192.0
2019-10-04 12:15:00,58.66,58.74,58.62,58.74,7717.0,58.66,58.74,58.62,58.74,7717.0
2019-10-04 12:20:00,58.75,58.87,58.74,58.78,9652.0,58.75,58.87,58.74,58.78,9652.0
2019-10-04 12:25:00,58.78,58.9,58.76,58.89,20154.0,58.78,58.9,58.76,58.89,20154.0
2019-10-04 12:30:00,58.87,58.87,58.6,58.68,13070.0,58.87,58.87,58.6,58.68,13070.0
2019-10-04 12:35:00,58.66,58.87,58.66,58.84,6204.0,58.66,58.87,58.66,58.84,6204.0
2019-10-04 12:40:00,58.82,58.9,58.76,58.78,7607.0,58.82,58.9,58.76,58.78,7607.0
2019-10-04 12:45:00,58.77,58.92,58.76,58.85,19021.0,58.77,58.92,58.76,58.85,19021.0
2019-10-04 12:50:00,58.85,58.91,58.79,58.83,4987.0,58.85,58.91,58.79,58.83,4987.0
2019-10-04 12:55:00,58.81,58.83,58.61,58.61,14189.0,58.81,58.83,58.61,58.61,14189.0
2019-10-04 13:00:00,58.6,58.61,58.47,58.59,6845.0,58.6,58.61,58.47,58.59,6845.0
2019-10-04 13:05:00,58.62,58.63,58.42,58.43,1900.0,58.62,58.63,58.42,58.43,1900.0
2019-10-04 13:10:00,58.44,58.55,58.43,58.54,1880.0,58.44,58.55,58.43,58.54,1880.0
2019-10-04 13:15:00,58.56,58.56,58.43,58.43,4899.0,58.56,58.56,58.43,58.43,4899.0
2019-10-04 13:20:00,58.43,58.45,58.36,58.43,4228.0,58.43,58.45,58.36,58.43,4228.0
2019-10-04 13:25:00,58.44,58.44,58.35,58.38,3000.0,58.44,58.44,58.35,58.38,3000.0
2019-10-04 13:30:00,58.4,58.6,58.31,58.36,26105.0,58.4,58.6,58.31,58.36,26105.0
2019-10-04 13:35:00,58.36,58.39,58.29,58.33,15066.0,58.36,58.39,58.29,58.33,15066.0
2019-10-04 13:40:00,58.36,58.55,58.36,58.46,2775.0,58.36,58.55,58.36,58.46,2775.0
2019-10-04 13:45:00,58.5,58.51,58.46,58.49,3670.0,58.5,58.51,58.46,58.49,3670.0
2019-10-04 13:50:00,58.54,58.73,58.51,58.72,8059.0,58.54,58.73,58.51,58.72,8059.0
2019-10-04 13:55:00,58.7,58.77,58.61,58.66,3676.0,58.7,58.77,58.61,58.66,3676.0
2019-10-04 14:00:00,58.67,58.7,58.57,58.62,5273.0,58.67,58.7,58.57,58.62,5273.0
2019-10-04 14:05:00,58.63,58.69,58.6,58.69,3750.0,58.63,58.69,58.6,58.69,3750.0
2019-10-04 14:10:00,58.7,58.72,58.62,58.72,6109.0,58.7,58.72,58.62,58.72,6109.0
2019-10-04 14:15:00,58.72,58.81,58.7,58.77,8000.0,58.72,58.81,58.7,58.77,8000.0
2019-10-04 14:20:00,58.75,58.89,58.72,58.84,15046.0,58.75,58.89,58.72,58.84,15046.0
2019-10-04 14:25:00,58.85,59.0,58.82,58.98,21084.0,58.85,59.0,58.82,58.98,21084.0
2019-10-04 14:30:00,58.97,59.02,58.94,58.99,18045.0,58.97,59.02,58.94,58.99,18045.0
2019-10-04 14:35:00,58.97,59.13,58.92,59.09,25453.0,58.97,59.13,58.92,59.09,25453.0
2019-10-04 14:40:00,59.1,59.15,59.08,59.12,13925.0,59.1,59.15,59.08,59.12,13925.0
2019-10-04 14:45:00,59.11,59.12,58.8,58.82,14050.0,59.11,59.12,58.8,58.82,14050.0
2019-10-04 14:50:00,58.83,58.95,58.75,58.95,8702.0,58.83,58.95,58.75,58.95,8702.0
2019-10-04 14:55:00,58.95,59.0,58.83,58.9,22014.0,58.95,59.0,58.83,58.9,22014.0
2019-10-04 15:00:00,58.91,58.97,58.86,58.89,7622.0,58.91,58.97,58.86,58.89,7622.0
2019-10-04 15:05:00,58.9,59.01,58.89,59.0,4989.0,58.9,59.01,58.89,59.0,4989.0
2019-10-04 15:10:00,58.99,59.08,58.96,59.01,16854.0,58.99,59.08,58.96,59.01,16854.0
2019-10-04 15:15:00,59.01,59.18,58.93,59.14,30131.0,59.01,59.18,58.93,59.14,30131.0
2019-10-04 15:20:00,59.15,59.18,59.07,59.08,20902.0,59.15,59.18,59.07,59.08,20902.0
2019-10-04 15:25:00,59.09,59.1,59.02,59.04,11192.0,59.09,59.1,59.02,59.04,11192.0
2019-10-04 15:30:00,59.04,59.36,59.03,59.35,23234.0,59.04,59.36,59.03,59.35,23234.0
2019-10-04 15:35:00,59.33,59.37,59.21,59.28,27726.0,59.33,59.37,59.21,59.28,27726.0
2019-10-04 15:40:00,59.28,59.29,59.18,59.24,37680.0,59.28,59.29,59.18,59.24,37680.0
2019-10-04 15:45:00,59.25,59.35,59.23,59.32,38123.0,59.25,59.35,59.23,59.32,38123.0
2019-10-04 15:50:00,59.35,59.36,59.24,59.34,48052.0,59.35,59.36,59.24,59.34,48052.0
2019-10-04 15:55:00,59.34,59.42,59.26,59.32,90983.0,59.34,59.42,59.26,59.32,90983.0
2019-10-07 09:30:00,62.25,62.89,60.0,60.31,245877.0,62.25,62.89,60.0,60.31,245877.0
2019-10-07 09:35:00,60.27,60.66,59.61,60.48,192853.0,60.27,60.66,59.61,60.48,192853.0
2019-10-07 09:40:00,60.5,60.56,59.66,59.87,98462.0,60.5,60.56,59.66,59.87,98462.0
2019-10-07 09:45:00,59.8,59.8,58.73,59.09,137092.0,59.8,59.8,58.73,59.09,137092.0
2019-10-07 09:50:00,59.01,59.36,58.93,59.14,62521.0,59.01,59.36,58.93,59.14,62521.0
2019-10-07 09:55:00,59.17,59.69,59.09,59.32,73929.0,59.17,59.69,59.09,59.32,73929.0
2019-10-07 10:00:00,59.31,59.35,59.08,59.25,51052.0,59.31,59.35,59.08,59.25,51052.0
2019-10-07 10:05:00,59.23,59.54,59.16,59.22,72531.0,59.23,59.54,59.16,59.22,72531.0
2019-10-07 10:10:00,59.21,59.34,58.37,58.5,78399.0,59.21,59.34,58.37,58.5,78399.0
2019-10-07 10:15:00,58.5,58.71,58.15,58.35,52235.0,58.5,58.71,58.15,58.35,52235.0
2019-10-07 10:20:00,58.37,58.7,58.37,58.62,42350.0,58.37,58.7,58.37,58.62,42350.0
2019-10-07 10:25:00,58.65,59.06,58.56,58.77,53906.0,58.65,59.06,58.56,58.77,53906.0
2019-10-07 10:30:00,58.75,58.79,58.55,58.58,16138.0,58.75,58.79,58.55,58.58,16138.0
2019-10-07 10:35:00,58.61,58.9,58.5,58.56,35651.0,58.61,58.9,58.5,58.56,35651.0
2019-10-07 10:40:00,58.55,59.13,58.52,59.09,34128.0,58.55,59.13,58.52,59.09,34128.0
2019-10-07 10:45:00,59.09,59.2,58.99,59.11,29041.0,59.09,59.2,58.99,59.11,29041.0
2019-10-07 10:50:00,59.1,59.18,58.83,58.89,23291.0,59.1,59.18,58.83,58.89,23291.0
2019-10-07 10:55:00,58.87,59.15,58.87,58.98,52154.0,58.87,59.15,58.87,58.98,52154.0
2019-10-07 11:00:00,58.98,59.05,58.87,58.88,23774.0,58.98,59.05,58.87,58.88,23774.0
2019-10-07 11:05:00,58.88,58.89,58.68,58.85,30126.0,58.88,58.89,58.68,58.85,30126.0
2019-10-07 11:10:00,58.85,58.88,58.58,58.58,40172.0,58.85,58.88,58.58,58.58,40172.0
2019-10-07 11:15:00,58.6,58.75,58.54,58.71,11371.0,58.6,58.75,58.54,58.71,11371.0
2019-10-07 11:20:00,58.64,58.78,58.61,58.71,16289.0,58.64,58.78,58.61,58.71,16289.0
2019-10-07 11:25:00,58.69,58.73,58.55,58.62,10148.0,58.69,58.73,58.55,58.62,10148.0
2019-10-07 11:30:00,58.62,58.94,58.45,58.87,43749.0,58.62,58.94,58.45,58.87,43749.0
2019-10-07 11:35:00,58.87,58.87,58.18,58.29,27217.0,58.87,58.87,58.18,58.29,27217.0
2019-10-07 11:40:00,58.34,58.47,58.24,58.47,13302.0,58.34,58.47,58.24,58.47,13302.0
2019-10-07 11:45:00,58.47,58.49,58.2,58.2,12318.0,58.47,58.49,58.2,58.2,12318.0
2019-10-07 11:50:00,58.24,58.34,58.14,58.24,22319.0,58.24,58.34,58.14,58.24,22319.0
2019-10-07 11:55:00,58.24,58.27,58.08,58.16,18804.0,58.24,58.27,58.08,58.16,18804.0
2019-10-07 12:00:00,58.17,58.17,57.61,57.78,69787.0,58.17,58.17,57.61,57.78,69787.0
2019-10-07 12:05:00,57.77,57.77,57.43,57.52,73166.0,57.77,57.77,57.43,57.52,73166.0
2019-10-07 12:10:00,57.51,57.74,57.42,57.73,57657.0,57.51,57.74,57.42,57.73,57657.0
2019-10-07 12:15:00,57.73,57.77,57.5,57.53,21133.0,57.73,57.77,57.5,57.53,21133.0
2019-10-07 12:20:00,57.53,57.74,57.5,57.55,40901.0,57.53,57.74,57.5,57.55,40901.0
2019-10-07 12:25:00,57.55,57.55,57.19,57.36,54230.0,57.55,57.55,57.19,57.36,54230.0
2019-10-07 12:30:00,57.33,57.36,57.24,57.35,15069.0,57.33,57.36,57.24,57.35,15069.0
2019-10-07 12:35:00,57.35,57.51,57.33,57.34,22921.0,57.35,57.51,57.33,57.34,22921.0
2019-10-07 12:40:00,57.42,57.61,57.37,57.41,27988.0,57.42,57.61,57.37,57.41,27988.0
2019-10-07 12:45:00,57.39,57.53,57.31,57.41,14855.0,57.39,57.53,57.31,57.41,14855.0
2019-10-07 12:50:00,57.44,57.72,57.44,57.68,15739.0,57.44,57.72,57.44,57.68,15739.0
2019-10-07 12:55:00,57.64,57.86,57.6,57.83,20316.0,57.64,57.86,57.6,57.83,20316.0
2019-10-07 13:00:00,57.82,57.97,57.75,57.76,25989.0,57.82,57.97,57.75,57.76,25989.0
2019-10-07 13:05:00,57.74,57.75,57.35,57.37,24276.0,57.74,57.75,57.35,57.37,24276.0
2019-10-07 13:10:00,57.37,57.43,57.27,57.32,21716.0,57.37,57.43,57.27,57.32,21716.0
2019-10-07 13:15:00,57.28,57.4,57.25,57.38,11723.0,57.28,57.4,57.25,57.38,11723.0
2019-10-07 13:20:00,57.31,57.38,57.26,57.31,9001.0,57.31,57.38,57.26,57.31,9001.0
2019-10-07 13:25:00,57.3,57.32,57.12,57.14,25352.0,57.3,57.32,57.12,57.14,25352.0
2019-10-07 13:30:00,57.2,57.71,57.17,57.65,44673.0,57.2,57.71,57.17,57.65,44673.0
2019-10-07 13:35:00,57.54,57.77,57.5,57.59,13716.0,57.54,57.77,57.5,57.59,13716.0
2019-10-07 13:40:00,57.63,57.63,57.5,57.51,6317.0,57.63,57.63,57.5,57.51,6317.0
2019-10-07 13:45:00,57.52,57.72,57.46,57.7,10300.0,57.52,57.72,57.46,57.7,10300.0
2019-10-07 13:50:00,57.71,57.74,57.59,57.59,10461.0,57.71,57.74,57.59,57.59,10461.0
2019-10-07 13:55:00,57.58,57.65,57.55,57.55,8804.0,57.58,57.65,57.55,57.55,8804.0
2019-10-07 14:00:00,57.57,57.6,57.51,57.58,3774.0,57.57,57.6,57.51,57.58,3774.0
2019-10-07 14:05:00,57.56,57.56,57.27,57.35,26282.0,57.56,57.56,57.27,57.35,26282.0
2019-10-07 14:10:00,57.31,57.32,57.15,57.23,19453.0,57.31,57.32,57.15,57.23,19453.0
2019-10-07 14:15:00,57.22,57.39,57.19,57.39,17515.0,57.22,57.39,57.19,57.39,17515.0
2019-10-07 14:20:00,57.37,57.43,57.23,57.31,14899.0,57.37,57.43,57.23,57.31,14899.0
2019-10-07 14:25:00,57.35,57.35,57.21,57.26,7528.0,57.35,57.35,57.21,57.26,7528.0
2019-10-07 14:30:00,57.25,57.32,57.14,57.16,23526.0,57.25,57.32,57.14,57.16,23526.0
2019-10-07 14:35:00,57.17,57.28,57.15,57.23,14921.0,57.17,57.28,57.15,57.23,14921.0
2019-10-07 14:40:00,57.24,57.26,57.12,57.2,18807.0,57.24,57.26,57.12,57.2,18807.0
2019-10-07 14:45:00,57.22,57.22,56.85,57.15,59169.0,57.22,57.22,56.85,57.15,59169.0
2019-10-07 14:50:00,57.11,57.13,56.86,56.91,39199.0,57.11,57.13,56.86,56.91,39199.0
2019-10-07 14:55:00,56.95,57.29,56.93,57.21,34971.0,56.95,57.29,56.93,57.21,34971.0
2019-10-07 15:00:00,57.21,57.26,57.11,57.2,10809.0,57.21,57.26,57.11,57.2,10809.0
2019-10-07 15:05:00,57.21,57.23,57.07,57.07,8654.0,57.21,57.23,57.07,57.07,8654.0
2019-10-07 15:10:00,57.07,57.11,56.87,57.1,23405.0,57.07,57.11,56.87,57.1,23405.0
2019-10-07 15:15:00,57.08,57.17,56.95,57.03,23001.0,57.08,57.17,56.95,57.03,23001.0
2019-10-07 15:20:00,57.01,57.02,56.83,57.01,34831.0,57.01,57.02,56.83,57.01,34831.0
2019-10-07 15:25:00,57.02,57.1,56.93,56.93,20889.0,57.02,57.1,56.93,56.93,20889.0
2019-10-07 15:30:00,56.94,57.03,56.89,56.92,23466.0,56.94,57.03,56.89,56.92,23466.0
2019-10-07 15:35:00,56.92,56.99,56.9,56.97,20580.0,56.92,56.99,56.9,56.97,20580.0
2019-10-07 15:40:00,56.98,57.12,56.91,57.1,33944.0,56.98,57.12,56.91,57.1,33944.0
2019-10-07 15:45:00,57.09,57.15,57.03,57.05,32978.0,57.09,57.15,57.03,57.05,32978.0
2019-10-07 15:50:00,57.05,57.05,56.87,56.92,62118.0,57.05,57.05,56.87,56.92,62118.0
2019-10-07 15:55:00,56.92,57.1,56.9,56.98,139444.0,56.92,57.1,56.9,56.98,139444.0
2019-10-08 09:30:00,56.66,57.47,56.15,57.41,70341.0,56.66,57.47,56.15,57.41,70341.0
2019-10-08 09:35:00,57.4,57.9,57.29,57.39,30271.0,57.4,57.9,57.29,57.39,30271.0
2019-10-08 09:40:00,57.38,58.21,57.18,58.0,32337.0,57.38,58.21,57.18,58.0,32337.0
2019-10-08 09:45:00,57.96,57.96,57.31,57.41,46239.0,57.96,57.96,57.31,57.41,46239.0
2019-10-08 09:50:00,57.36,57.62,57.1,57.62,19399.0,57.36,57.62,57.1,57.62,19399.0
2019-10-08 09:55:00,57.55,57.68,57.41,57.41,13177.0,57.55,57.68,57.41,57.41,13177.0
2019-10-08 10:00:00,57.36,57.46,57.1,57.16,10630.0,57.36,57.46,57.1,57.16,10630.0
2019-10-08 10:05:00,57.18,57.29,57.06,57.19,8101.0,57.18,57.29,57.06,57.19,8101.0
2019-10-08 10:10:00,57.19,57.49,57.0,57.3,26077.0,57.19,57.49,57.0,57.3,26077.0
2019-10-08 10:15:00,57.42,57.63,57.27,57.58,7415.0,57.42,57.63,57.27,57.58,7415.0
2019-10-08 10:20:00,57.52,57.67,57.45,57.64,9927.0,57.52,57.67,57.45,57.64,9927.0
2019-10-08 10:25:00,57.64,57.82,57.54,57.65,16250.0,57.64,57.82,57.54,57.65,16250.0
2019-10-08 10:30:00,57.71,57.83,57.22,57.22,11141.0,57.71,57.83,57.22,57.22,11141.0
2019-10-08 10:35:00,57.2,57.42,57.12,57.25,7740.0,57.2,57.42,57.12,57.25,7740.0
2019-10-08 10:40:00,57.25,57.29,57.14,57.2,4745.0,57.25,57.29,57.14,57.2,4745.0
2019-10-08 10:45:00,57.21,57.36,57.18,57.23,9555.0,57.21,57.36,57.18,57.23,9555.0
2019-10-08 10:50:00,57.19,57.19,57.04,57.09,9381.0,57.19,57.19,57.04,57.09,9381.0
2019-10-08 10:55:00,57.13,57.35,57.13,57.3,9506.0,57.13,57.35,57.13,57.3,9506.0
2019-10-08 11:00:00,57.32,57.48,57.3,57.36,8608.0,57.32,57.48,57.3,57.36,8608.0
2019-10-08 11:05:00,57.34,57.34,57.17,57.17,2538.0,57.34,57.34,57.17,57.17,2538.0
2019-10-08 11:10:00,57.15,57.32,57.15,57.32,2400.0,57.15,57.32,57.15,57.32,2400.0
2019-10-08 11:15:00,57.38,57.68,57.37,57.64,19499.0,57.38,57.68,57.37,57.64,19499.0
2019-10-08 11:20:00,57.6,57.62,57.36,57.45,3500.0,57.6,57.62,57.36,57.45,3500.0
2019-10-08 11:25:00,57.47,57.47,57.34,57.35,3079.0,57.47,57.47,57.34,57.35,3079.0
2019-10-08 11:30:00,57.35,57.35,57.17,57.22,2412.0,57.35,57.35,57.17,57.22,2412.0
2019-10-08 11:35:00,57.24,57.46,57.24,57.35,8455.0,57.24,57.46,57.24,57.35,8455.0
2019-10-08 11:40:00,57.35,57.52,57.35,57.47,3528.0,57.35,57.52,57.35,57.47,3528.0
2019-10-08 11:45:00,57.46,57.58,57.46,57.46,7400.0,57.46,57.58,57.46,57.46,7400.0
2019-10-08 11:50:00,57.5,57.66,57.45,57.65,5380.0,57.5,57.66,57.45,57.65,5380.0
2019-10-08 11:55:00,57.67,57.75,57.61,57.66,7068.0,57.67,57.75,57.61,57.66,7068.0
2019-10-08 12:00:00,57.66,57.71,57.56,57.64,3423.0,57.66,57.71,57.56,57.64,3423.0
2019-10-08 12:05:00,57.65,57.7,57.6,57.65,4670.0,57.65,57.7,57.6,57.65,4670.0
2019-10-08 12:10:00,57.64,57.81,57.63,57.8,12164.0,57.64,57.81,57.63,57.8,12164.0
2019-10-08 12:15:00,57.8,57.8,57.64,57.64,3700.0,57.8,57.8,57.64,57.64,3700.0
2019-10-08 12:20:00,57.69,57.81,57.69,57.8,7034.0,57.69,57.81,57.69,57.8,7034.0
2019-10-08 12:25:00,57.8,57.86,57.77,57.83,12624.0,57.8,57.86,57.77,57.83,12624.0
2019-10-08 12:30:00,57.78,57.79,57.71,57.75,3398.0,57.78,57.79,57.71,57.75,3398.0
2019-10-08 12:35:00,57.73,57.78,57.71,57.71,3300.0,57.73,57.78,57.71,57.71,3300.0
2019-10-08 12:40:00,57.72,57.81,57.66,57.81,4665.0,57.72,57.81,57.66,57.81,4665.0
2019-10-08 12:45:00,57.83,58.07,57.83,57.88,14046.0,57.83,58.07,57.83,57.88,14046.0
2019-10-08 12:50:00,57.91,57.96,57.84,57.84,2740.0,57.91,57.96,57.84,57.84,2740.0
2019-10-08 12:55:00,57.78,57.78,57.64,57.64,4800.0,57.78,57.78,57.64,57.64,4800.0
2019-10-08 13:00:00,57.64,57.66,57.56,57.56,4436.0,57.64,57.66,57.56,57.56,4436.0
2019-10-08 13:05:00,57.55,57.62,57.47,57.47,6200.0,57.55,57.62,57.47,57.47,6200.0
2019-10-08 13:10:00,57.47,57.51,57.4,57.46,7000.0,57.47,57.51,57.4,57.46,7000.0
2019-10-08 13:15:00,57.48,57.63,57.48,57.49,2901.0,57.48,57.63,57.48,57.49,2901.0
2019-10-08 13:20:00,57.53,57.62,57.52,57.61,7800.0,57.53,57.62,57.52,57.61,7800.0
2019-10-08 13:25:00,57.55,57.66,57.52,57.66,5599.0,57.55,57.66,57.52,57.66,5599.0
2019-10-08 13:30:00,57.63,57.72,57.62,57.65,4000.0,57.63,57.72,57.62,57.65,4000.0
2019-10-08 13:35:00,57.67,57.69,57.58,57.68,4121.0,57.67,57.69,57.58,57.68,4121.0
2019-10-08 13:40:00,57.71,57.82,57.67,57.73,4801.0,57.71,57.82,57.67,57.73,4801.0
2019-10-08 13:45:00,57.74,57.86,57.74,57.82,8662.0,57.74,57.86,57.74,57.82,8662.0
2019-10-08 13:50:00,57.84,57.89,57.83,57.87,3950.0,57.84,57.89,57.83,57.87,3950.0
2019-10-08 13:55:00,57.87,57.87,57.73,57.73,4913.0,57.87,57.87,57.73,57.73,4913.0
2019-10-08 14:00:00,57.73,57.77,57.65,57.73,3390.0,57.73,57.77,57.65,57.73,3390.0
2019-10-08 14:05:00,57.76,57.81,57.72,57.81,2885.0,57.76,57.81,57.72,57.81,2885.0
2019-10-08 14:10:00,57.74,57.79,57.73,57.73,2900.0,57.74,57.79,57.73,57.73,2900.0
2019-10-08 14:15:00,57.77,57.84,57.7,57.82,4200.0,57.77,57.84,57.7,57.82,4200.0
2019-10-08 14:20:00,57.84,57.88,57.75,57.79,7475.0,57.84,57.88,57.75,57.79,7475.0
2019-10-08 14:25:00,57.79,57.82,57.73,57.79,6570.0,57.79,57.82,57.73,57.79,6570.0
2019-10-08 14:30:00,57.8,57.95,57.76,57.84,7893.0,57.8,57.95,57.76,57.84,7893.0
2019-10-08 14:35:00,57.87,58.01,57.86,57.91,9904.0,57.87,58.01,57.86,57.91,9904.0
2019-10-08 14:40:00,57.88,57.92,57.8,57.86,5988.0,57.88,57.92,57.8,57.86,5988.0
2019-10-08 14:45:00,57.85,58.07,57.85,58.01,5424.0,57.85,58.07,57.85,58.01,5424.0
2019-10-08 14:50:00,58.01,58.01,57.76,57.78,26436.0,58.01,58.01,57.76,57.78,26436.0
2019-10-08 14:55:00,57.79,57.87,57.38,57.46,15050.0,57.79,57.87,57.38,57.46,15050.0
2019-10-08 15:00:00,57.49,57.61,57.32,57.33,14993.0,57.49,57.61,57.32,57.33,14993.0
2019-10-08 15:05:00,57.31,57.45,57.31,57.37,10397.0,57.31,57.45,57.31,57.37,10397.0
2019-10-08 15:10:00,57.4,57.41,57.24,57.32,11591.0,57.4,57.41,57.24,57.32,11591.0
2019-10-08 15:15:00,57.33,57.45,57.31,57.44,6943.0,57.33,57.45,57.31,57.44,6943.0
2019-10-08 15:20:00,57.38,57.42,57.21,57.21,9246.0,57.38,57.42,57.21,57.21,9246.0
2019-10-08 15:25:00,57.24,57.35,57.19,57.3,8000.0,57.24,57.35,57.19,57.3,8000.0
2019-10-08 15:30:00,57.27,57.33,57.21,57.22,9126.0,57.27,57.33,57.21,57.22,9126.0
2019-10-08 15:35:00,57.22,57.24,57.03,57.05,13306.0,57.22,57.24,57.03,57.05,13306.0
2019-10-08 15:40:00,57.07,57.14,57.03,57.11,11248.0,57.07,57.14,57.03,57.11,11248.0
2019-10-08 15:45:00,57.12,57.21,57.06,57.1,14326.0,57.12,57.21,57.06,57.1,14326.0
2019-10-08 15:50:00,57.09,57.15,57.0,57.1,23487.0,57.09,57.15,57.0,57.1,23487.0
2019-10-08 15:55:00,57.11,57.11,56.93,56.93,63374.0,57.11,57.11,56.93,56.93,63374.0
2019-10-09 09:30:00,57.18,57.56,56.72,56.86,39399.0,57.18,57.56,56.72,56.86,39399.0
2019-10-09 09:35:00,56.95,57.12,56.5,56.5,9530.0,56.95,57.12,56.5,56.5,9530.0
2019-10-09 09:40:00,56.51,56.57,56.11,56.38,14557.0,56.51,56.57,56.11,56.38,14557.0
2019-10-09 09:45:00,56.38,56.79,56.37,56.5,11887.0,56.38,56.79,56.37,56.5,11887.0
2019-10-09 09:50:00,56.44,56.44,56.17,56.24,8300.0,56.44,56.44,56.17,56.24,8300.0
2019-10-09 09:55:00,56.28,56.57,56.24,56.53,2700.0,56.28,56.57,56.24,56.53,2700.0
2019-10-09 10:00:00,56.55,56.7,56.41,56.45,4079.0,56.55,56.7,56.41,56.45,4079.0
2019-10-09 10:05:00,56.55,56.56,56.42,56.48,4862.0,56.55,56.56,56.42,56.48,4862.0
2019-10-09 10:10:00,56.42,56.68,56.39,56.62,10425.0,56.42,56.68,56.39,56.62,10425.0
2019-10-09 10:15:00,56.62,56.62,56.49,56.57,4943.0,56.62,56.62,56.49,56.57,4943.0
2019-10-09 10:20:00,56.58,56.69,56.41,56.56,6890.0,56.58,56.69,56.41,56.56,6890.0
2019-10-09 10:25:00,56.57,56.62,56.49,56.62,4740.0,56.57,56.62,56.49,56.62,4740.0
2019-10-09 10:30:00,56.61,56.7,56.58,56.65,5806.0,56.61,56.7,56.58,56.65,5806.0
2019-10-09 10:35:00,56.62,56.62,56.45,56.61,12631.0,56.62,56.62,56.45,56.61,12631.0
2019-10-09 10:40:00,56.62,56.72,56.53,56.67,7483.0,56.62,56.72,56.53,56.67,7483.0
2019-10-09 10:45:00,56.66,56.83,56.6,56.83,6077.0,56.66,56.83,56.6,56.83,6077.0
2019-10-09 10:50:00,56.83,56.85,56.72,56.75,3586.0,56.83,56.85,56.72,56.75,3586.0
2019-10-09 10:55:00,56.74,56.8,56.7,56.8,2217.0,56.74,56.8,56.7,56.8,2217.0
2019-10-09 11:00:00,56.82,56.87,56.68,56.74,6235.0,56.82,56.87,56.68,56.74,6235.0
2019-10-09 11:05:00,56.73,56.74,56.64,56.66,5018.0,56.73,56.74,56.64,56.66,5018.0
2019-10-09 11:10:00,56.66,56.77,56.65,56.65,7806.0,56.66,56.77,56.65,56.65,7806.0
2019-10-09 11:15:00,56.7,56.78,56.7,56.71,3300.0,56.7,56.78,56.7,56.71,3300.0
2019-10-09 11:20:00,56.69,56.72,56.64,56.67,3416.0,56.69,56.72,56.64,56.67,3416.0
2019-10-09 11:25:00,56.72,56.75,56.64,56.64,4624.0,56.72,56.75,56.64,56.64,4624.0
2019-10-09 11:30:00,56.67,56.7,56.39,56.42,10585.0,56.67,56.7,56.39,56.42,10585.0
2019-10-09 11:35:00,56.42,56.52,56.37,56.52,9291.0,56.42,56.52,56.37,56.52,9291.0
2019-10-09 11:40:00,56.52,56.59,56.41,56.41,7861.0,56.52,56.59,56.41,56.41,7861.0
2019-10-09 11:45:00,56.41,56.47,56.37,56.38,6954.0,56.41,56.47,56.37,56.38,6954.0
2019-10-09 11:50:00,56.41,56.44,56.29,56.29,5100.0,56.41,56.44,56.29,56.29,5100.0
2019-10-09 11:55:00,56.31,56.35,56.28,56.29,6785.0,56.31,56.35,56.28,56.29,6785.0
2019-10-09 12:00:00,56.27,56.31,56.17,56.3,11690.0,56.27,56.31,56.17,56.3,11690.0
2019-10-09 12:05:00,56.3,56.33,56.22,56.28,5709.0,56.3,56.33,56.22,56.28,5709.0
2019-10-09 12:10:00,56.25,56.27,56.21,56.27,3797.0,56.25,56.27,56.21,56.27,3797.0
2019-10-09 12:15:00,56.28,56.32,56.19,56.23,11493.0,56.28,56.32,56.19,56.23,11493.0
2019-10-09 12:20:00,56.25,56.25,56.17,56.23,7623.0,56.25,56.25,56.17,56.23,7623.0
2019-10-09 12:25:00,56.22,56.23,56.14,56.15,5956.0,56.22,56.23,56.14,56.15,5956.0
2019-10-09 12:30:00,56.16,56.41,56.16,56.39,7676.0,56.16,56.41,56.16,56.39,7676.0
2019-10-09 12:35:00,56.38,56.41,56.36,56.38,5536.0,56.38,56.41,56.36,56.38,5536.0
2019-10-09 12:40:00,56.38,56.58,56.37,56.55,6830.0,56.38,56.58,56.37,56.55,6830.0
2019-10-09 12:45:00,56.55,56.64,56.48,56.59,5718.0,56.55,56.64,56.48,56.59,5718.0
2019-10-09 12:50:00,56.58,56.58,56.46,56.55,2804.0,56.58,56.58,56.46,56.55,2804.0
2019-10-09 12:55:00,56.55,56.67,56.54,56.65,4241.0,56.55,56.67,56.54,56.65,4241.0
2019-10-09 13:00:00,56.72,56.77,56.62,56.65,6529.0,56.72,56.77,56.62,56.65,6529.0
2019-10-09 13:05:00,56.63,56.68,56.57,56.57,4950.0,56.63,56.68,56.57,56.57,4950.0
2019-10-09 13:10:00,56.57,56.6,56.51,56.6,4338.0,56.57,56.6,56.51,56.6,4338.0
2019-10-09 13:15:00,56.59,56.61,56.53,56.58,7143.0,56.59,56.61,56.53,56.58,7143.0
2019-10-09 13:20:00,56.55,56.57,56.5,56.54,1800.0,56.55,56.57,56.5,56.54,1800.0
2019-10-09 13:25:00,56.54,56.6,56.52,56.55,4656.0,56.54,56.6,56.52,56.55,4656.0
2019-10-09 13:30:00,56.59,56.59,56.47,56.5,10515.0,56.59,56.59,56.47,56.5,10515.0
2019-10-09 13:35:00,56.5,56.5,56.38,56.38,3991.0,56.5,56.5,56.38,56.38,3991.0
2019-10-09 13:40:00,56.37,56.53,56.31,56.5,37476.0,56.37,56.53,56.31,56.5,37476.0
2019-10-09 13:45:00,56.51,56.62,56.51,56.56,3610.0,56.51,56.62,56.51,56.56,3610.0
2019-10-09 13:50:00,56.56,56.63,56.55,56.58,4450.0,56.56,56.63,56.55,56.58,4450.0
2019-10-09 13:55:00,56.61,56.66,56.55,56.58,5387.0,56.61,56.66,56.55,56.58,5387.0
2019-10-09 14:00:00,56.51,56.59,56.49,56.52,3686.0,56.51,56.59,56.49,56.52,3686.0
2019-10-09 14:05:00,56.54,56.6,56.5,56.5,5035.0,56.54,56.6,56.5,56.5,5035.0
2019-10-09 14:10:00,56.55,56.59,56.5,56.54,3761.0,56.55,56.59,56.5,56.54,3761.0
2019-10-09 14:15:00,56.52,56.52,56.44,56.51,9285.0,56.52,56.52,56.44,56.51,9285.0
2019-10-09 14:20:00,56.5,56.5,56.37,56.42,6988.0,56.5,56.5,56.37,56.42,6988.0
2019-10-09 14:25:00,56.42,56.46,56.35,56.46,7797.0,56.42,56.46,56.35,56.46,7797.0
2019-10-09 14:30:00,56.48,56.58,56.47,56.53,5072.0,56.48,56.58,56.47,56.53,5072.0
2019-10-09 14:35:00,56.5,56.62,56.5,56.55,6714.0,56.5,56.62,56.5,56.55,6714.0
2019-10-09 14:40:00,56.55,56.61,56.5,56.5,3866.0,56.55,56.61,56.5,56.5,3866.0
2019-10-09 14:45:00,56.47,56.55,56.47,56.51,8220.0,56.47,56.55,56.47,56.51,8220.0
2019-10-09 14:50:00,56.51,56.61,56.51,56.61,7543.0,56.51,56.61,56.51,56.61,7543.0
2019-10-09 14:55:00,56.58,56.59,56.5,56.52,4106.0,56.58,56.59,56.5,56.52,4106.0
2019-10-09 15:00:00,56.53,56.57,56.5,56.54,5431.0,56.53,56.57,56.5,56.54,5431.0
2019-10-09 15:05:00,56.52,56.59,56.46,56.57,6936.0,56.52,56.59,56.46,56.57,6936.0
2019-10-09 15:10:00,56.57,56.65,56.55,56.55,6221.0,56.57,56.65,56.55,56.55,6221.0
2019-10-09 15:15:00,56.57,56.64,56.55,56.61,11054.0,56.57,56.64,56.55,56.61,11054.0
2019-10-09 15:20:00,56.62,56.62,56.48,56.5,11820.0,56.62,56.62,56.48,56.5,11820.0
2019-10-09 15:25:00,56.49,56.54,56.46,56.53,8780.0,56.49,56.54,56.46,56.53,8780.0
2019-10-09 15:30:00,56.52,56.62,56.5,56.56,14703.0,56.52,56.62,56.5,56.56,14703.0
2019-10-09 15:35:00,56.59,56.63,56.54,56.59,7733.0,56.59,56.63,56.54,56.59,7733.0
2019-10-09 15:40:00,56.57,56.57,56.17,56.18,21137.0,56.57,56.57,56.17,56.18,21137.0
2019-10-09 15:45:00,56.22,56.28,56.13,56.17,28998.0,56.22,56.28,56.13,56.17,28998.0
2019-10-09 15:50:00,56.18,56.29,56.17,56.29,41966.0,56.18,56.29,56.17,56.29,41966.0
2019-10-09 15:55:00,56.29,56.32,56.13,56.21,50739.0,56.29,56.32,56.13,56.21,50739.0
2019-10-10 09:30:00,56.06,56.47,55.89,55.95,19054.0,56.06,56.47,55.89,55.95,19054.0
2019-10-10 09:35:00,55.98,56.29,55.98,56.1,3519.0,55.98,56.29,55.98,56.1,3519.0
2019-10-10 09:40:00,56.21,56.34,56.1,56.29,3130.0,56.21,56.34,56.1,56.29,3130.0
2019-10-10 09:45:00,56.31,56.56,56.27,56.47,5198.0,56.31,56.56,56.27,56.47,5198.0
2019-10-10 09:50:00,56.67,57.08,56.67,56.93,24268.0,56.67,57.08,56.67,56.93,24268.0
2019-10-10 09:55:00,56.92,57.17,56.82,56.96,7550.0,56.92,57.17,56.82,56.96,7550.0
2019-10-10 10:00:00,56.93,57.12,56.76,56.85,4995.0,56.93,57.12,56.76,56.85,4995.0
2019-10-10 10:05:00,56.88,56.88,56.71,56.78,1804.0,56.88,56.88,56.71,56.78,1804.0
2019-10-10 10:10:00,56.84,56.84,56.68,56.71,1800.0,56.84,56.84,56.68,56.71,1800.0
2019-10-10 10:15:00,56.68,57.0,56.68,56.91,10440.0,56.68,57.0,56.68,56.91,10440.0
2019-10-10 10:20:00,56.91,56.91,56.67,56.71,6727.0,56.91,56.91,56.67,56.71,6727.0
2019-10-10 10:25:00,56.63,56.84,56.61,56.73,8702.0,56.63,56.84,56.61,56.73,8702.0
2019-10-10 10:30:00,56.69,56.7,56.61,56.67,6946.0,56.69,56.7,56.61,56.67,6946.0
2019-10-10 10:35:00,56.69,56.92,56.66,56.87,11685.0,56.69,56.92,56.66,56.87,11685.0
2019-10-10 10:40:00,56.86,56.92,56.84,56.85,7394.0,56.86,56.92,56.84,56.85,7394.0
2019-10-10 10:45:00,56.87,56.91,56.86,56.9,9047.0,56.87,56.91,56.86,56.9,9047.0
2019-10-10 10:50:00,56.89,57.0,56.88,57.0,5341.0,56.89,57.0,56.88,57.0,5341.0
2019-10-10 10:55:00,57.0,57.2,57.0,57.1,13269.0,57.0,57.2,57.0,57.1,13269.0
2019-10-10 11:00:00,57.09,57.44,57.08,57.42,19579.0,57.09,57.44,57.08,57.42,19579.0
2019-10-10 11:05:00,57.42,57.65,57.38,57.58,37905.0,57.42,57.65,57.38,57.58,37905.0
2019-10-10 11:10:00,57.57,57.63,57.42,57.49,6331.0,57.57,57.63,57.42,57.49,6331.0
2019-10-10 11:15:00,57.45,57.45,57.34,57.34,3413.0,57.45,57.45,57.34,57.34,3413.0
2019-10-10 11:20:00,57.34,57.36,57.24,57.28,7100.0,57.34,57.36,57.24,57.28,7100.0
2019-10-10 11:25:00,57.3,57.32,57.22,57.27,4900.0,57.3,57.32,57.22,57.27,4900.0
2019-10-10 11:30:00,57.27,57.5,57.27,57.38,8162.0,57.27,57.5,57.27,57.38,8162.0
2019-10-10 11:35:00,57.38,57.56,57.38,57.48,8488.0,57.38,57.56,57.38,57.48,8488.0
2019-10-10 11:40:00,57.49,57.49,57.29,57.3,7926.0,57.49,57.49,57.29,57.3,7926.0
2019-10-10 11:45:00,57.3,57.42,57.28,57.35,8469.0,57.3,57.42,57.28,57.35,8469.0
2019-10-10 11:50:00,57.32,57.42,57.31,57.41,3550.0,57.32,57.42,57.31,57.41,3550.0
2019-10-10 11:55:00,57.38,57.38,57.25,57.26,4100.0,57.38,57.38,57.25,57.26,4100.0
2019-10-10 12:00:00,57.24,57.24,57.14,57.18,3288.0,57.24,57.24,57.14,57.18,3288.0
2019-10-10 12:05:00,57.18,57.23,56.97,56.97,5363.0,57.18,57.23,56.97,56.97,5363.0
2019-10-10 12:10:00,56.95,57.06,56.9,57.03,5864.0,56.95,57.06,56.9,57.03,5864.0
2019-10-10 12:15:00,56.98,57.02,56.89,56.91,3900.0,56.98,57.02,56.89,56.91,3900.0
2019-10-10 12:20:00,56.91,56.95,56.85,56.92,10017.0,56.91,56.95,56.85,56.92,10017.0
2019-10-10 12:25:00,56.9,56.92,56.81,56.88,3045.0,56.9,56.92,56.81,56.88,3045.0
2019-10-10 12:30:00,56.84,56.84,56.7,56.71,3896.0,56.84,56.84,56.7,56.71,3896.0
2019-10-10 12:35:00,56.71,56.79,56.62,56.64,8568.0,56.71,56.79,56.62,56.64,8568.0
2019-10-10 12:40:00,56.62,56.74,56.61,56.74,5268.0,56.62,56.74,56.61,56.74,5268.0
2019-10-10 12:45:00,56.69,56.8,56.65,56.76,5299.0,56.69,56.8,56.65,56.76,5299.0
2019-10-10 12:50:00,56.76,56.78,56.68,56.74,36801.0,56.76,56.78,56.68,56.74,36801.0
2019-10-10 12:55:00,56.74,56.88,56.74,56.78,10415.0,56.74,56.88,56.74,56.78,10415.0
2019-10-10 13:00:00,56.81,56.85,56.75,56.77,6200.0,56.81,56.85,56.75,56.77,6200.0
2019-10-10 13:05:00,56.77,56.86,56.77,56.82,5600.0,56.77,56.86,56.77,56.82,5600.0
2019-10-10 13:10:00,56.84,56.94,56.82,56.9,24685.0,56.84,56.94,56.82,56.9,24685.0
2019-10-10 13:15:00,56.85,56.95,56.85,56.92,13526.0,56.85,56.95,56.85,56.92,13526.0
2019-10-10 13:20:00,56.93,57.0,56.9,57.0,29034.0,56.93,57.0,56.9,57.0,29034.0
2019-10-10 13:25:00,56.98,57.05,56.95,56.95,5866.0,56.98,57.05,56.95,56.95,5866.0
2019-10-10 13:30:00,56.85,56.85,56.6,56.61,7860.0,56.85,56.85,56.6,56.61,7860.0
2019-10-10 13:35:00,56.63,56.86,56.63,56.86,11376.0,56.63,56.86,56.63,56.86,11376.0
2019-10-10 13:40:00,56.87,56.94,56.85,56.89,7244.0,56.87,56.94,56.85,56.89,7244.0
2019-10-10 13:45:00,56.91,56.93,56.87,56.9,5199.0,56.91,56.93,56.87,56.9,5199.0
2019-10-10 13:50:00,56.91,56.98,56.9,56.98,5281.0,56.91,56.98,56.9,56.98,5281.0
2019-10-10 13:55:00,56.98,57.02,56.89,57.02,11903.0,56.98,57.02,56.89,57.02,11903.0
2019-10-10 14:00:00,57.01,57.03,56.95,56.99,6972.0,57.01,57.03,56.95,56.99,6972.0
2019-10-10 14:05:00,56.99,57.0,56.52,56.67,11767.0,56.99,57.0,56.52,56.67,11767.0
2019-10-10 14:10:00,56.65,56.9,56.65,56.81,12725.0,56.65,56.9,56.65,56.81,12725.0
2019-10-10 14:15:00,56.8,56.8,56.65,56.65,16844.0,56.8,56.8,56.65,56.65,16844.0
2019-10-10 14:20:00,56.65,56.68,56.59,56.65,9296.0,56.65,56.68,56.59,56.65,9296.0
2019-10-10 14:25:00,56.63,56.66,56.6,56.65,8351.0,56.63,56.66,56.6,56.65,8351.0
2019-10-10 14:30:00,56.64,56.74,56.63,56.68,6206.0,56.64,56.74,56.63,56.68,6206.0
2019-10-10 14:35:00,56.66,56.67,56.58,56.63,14104.0,56.66,56.67,56.58,56.63,14104.0
2019-10-10 14:40:00,56.58,56.59,56.51,56.54,7915.0,56.58,56.59,56.51,56.54,7915.0
2019-10-10 14:45:00,56.54,56.63,56.54,56.62,10306.0,56.54,56.63,56.54,56.62,10306.0
2019-10-10 14:50:00,56.63,56.67,56.52,56.6,15869.0,56.63,56.67,56.52,56.6,15869.0
2019-10-10 14:55:00,56.6,56.64,56.52,56.61,9943.0,56.6,56.64,56.52,56.61,9943.0
2019-10-10 15:00:00,56.59,56.64,56.59,56.61,8548.0,56.59,56.64,56.59,56.61,8548.0
2019-10-10 15:05:00,56.63,56.66,56.59,56.62,11740.0,56.63,56.66,56.59,56.62,11740.0
2019-10-10 15:10:00,56.61,56.7,56.58,56.68,9929.0,56.61,56.7,56.58,56.68,9929.0
2019-10-10 15:15:00,56.68,56.68,56.6,56.6,6542.0,56.68,56.68,56.6,56.6,6542.0
2019-10-10 15:20:00,56.61,56.78,56.61,56.74,22318.0,56.61,56.78,56.61,56.74,22318.0
2019-10-10 15:25:00,56.74,56.84,56.74,56.81,12284.0,56.74,56.84,56.74,56.81,12284.0
2019-10-10 15:30:00,56.8,56.82,56.73,56.77,32109.0,56.8,56.82,56.73,56.77,32109.0
2019-10-10 15:35:00,56.76,56.83,56.75,56.78,16339.0,56.76,56.83,56.75,56.78,16339.0
2019-10-10 15:40:00,56.78,56.91,56.75,56.83,41752.0,56.78,56.91,56.75,56.83,41752.0
2019-10-10 15:45:00,56.83,56.83,56.6,56.66,62885.0,56.83,56.83,56.6,56.66,62885.0
2019-10-10 15:50:00,56.67,56.76,56.53,56.55,70514.0,56.67,56.76,56.53,56.55,70514.0
2019-10-10 15:55:00,56.54,56.8,56.39,56.62,263965.0,56.54,56.8,56.39,56.62,263965.0
2019-10-11 09:30:00,57.62,57.98,57.13,57.14,85762.0,57.62,57.98,57.13,57.14,85762.0
2019-10-11 09:35:00,57.25,58.2,57.16,58.2,43113.0,57.25,58.2,57.16,58.2,43113.0
2019-10-11 09:40:00,58.14,58.19,57.6,57.82,37585.0,58.14,58.19,57.6,57.82,37585.0
2019-10-11 09:45:00,57.81,57.91,57.59,57.6,23346.0,57.81,57.91,57.59,57.6,23346.0
2019-10-11 09:50:00,57.62,58.02,57.57,58.02,18886.0,57.62,58.02,57.57,58.02,18886.0
2019-10-11 09:55:00,58.03,58.04,57.44,57.46,8134.0,58.03,58.04,57.44,57.46,8134.0
2019-10-11 10:00:00,57.51,57.59,57.33,57.46,12305.0,57.51,57.59,57.33,57.46,12305.0
2019-10-11 10:05:00,57.48,57.76,57.42,57.75,7651.0,57.48,57.76,57.42,57.75,7651.0
2019-10-11 10:10:00,57.75,57.75,57.56,57.6,3913.0,57.75,57.75,57.56,57.6,3913.0
2019-10-11 10:15:00,57.64,57.72,57.61,57.67,4581.0,57.64,57.72,57.61,57.67,4581.0
2019-10-11 10:20:00,57.7,57.7,57.35,57.45,12489.0,57.7,57.7,57.35,57.45,12489.0
2019-10-11 10:25:00,57.47,57.63,57.33,57.63,8213.0,57.47,57.63,57.33,57.63,8213.0
2019-10-11 10:30:00,57.63,57.85,57.44,57.44,13030.0,57.63,57.85,57.44,57.44,13030.0
2019-10-11 10:35:00,57.41,57.49,57.26,57.49,27872.0,57.41,57.49,57.26,57.49,27872.0
2019-10-11 10:40:00,57.47,57.72,57.43,57.43,7017.0,57.47,57.72,57.43,57.43,7017.0
2019-10-11 10:45:00,57.46,57.56,57.21,57.28,29308.0,57.46,57.56,57.21,57.28,29308.0
2019-10-11 10:50:00,57.28,57.29,57.17,57.21,11931.0,57.28,57.29,57.17,57.21,11931.0
2019-10-11 10:55:00,57.29,57.3,57.14,57.19,5986.0,57.29,57.3,57.14,57.19,5986.0
2019-10-11 11:00:00,57.22,57.25,57.15,57.18,14357.0,57.22,57.25,57.15,57.18,14357.0
2019-10-11 11:05:00,57.21,57.35,57.1,57.32,17721.0,57.21,57.35,57.1,57.32,17721.0
2019-10-11 11:10:00,57.32,57.32,57.12,57.17,9911.0,57.32,57.32,57.12,57.17,9911.0
2019-10-11 11:15:00,57.16,57.3,57.15,57.15,8351.0,57.16,57.3,57.15,57.15,8351.0
2019-10-11 11:20:00,57.2,57.26,57.1,57.12,7167.0,57.2,57.26,57.1,57.12,7167.0
2019-10-11 11:25:00,57.15,57.17,57.05,57.15,18591.0,57.15,57.17,57.05,57.15,18591.0
2019-10-11 11:30:00,57.15,57.35,57.11,57.16,47028.0,57.15,57.35,57.11,57.16,47028.0
2019-10-11 11:35:00,57.15,57.18,57.04,57.04,7649.0,57.15,57.18,57.04,57.04,7649.0
2019-10-11 11:40:00,57.06,57.12,57.01,57.07,28865.0,57.06,57.12,57.01,57.07,28865.0
2019-10-11 11:45:00,57.09,57.19,56.97,56.99,51912.0,57.09,57.19,56.97,56.99,51912.0
2019-10-11 11:50:00,57.0,57.33,57.0,57.2,28172.0,57.0,57.33,57.0,57.2,28172.0
2019-10-11 11:55:00,57.22,57.22,57.01,57.07,23991.0,57.22,57.22,57.01,57.07,23991.0
2019-10-11 12:00:00,57.07,57.09,56.76,56.85,40253.0,57.07,57.09,56.76,56.85,40253.0
2019-10-11 12:05:00,56.9,56.95,56.82,56.82,8473.0,56.9,56.95,56.82,56.82,8473.0
2019-10-11 12:10:00,56.83,56.89,56.82,56.89,4300.0,56.83,56.89,56.82,56.89,4300.0
2019-10-11 12:15:00,56.87,56.87,56.6,56.7,21878.0,56.87,56.87,56.6,56.7,21878.0
2019-10-11 12:20:00,56.67,56.83,56.65,56.83,4686.0,56.67,56.83,56.65,56.83,4686.0
2019-10-11 12:25:00,56.88,56.99,56.84,56.95,4659.0,56.88,56.99,56.84,56.95,4659.0
2019-10-11 12:30:00,56.96,56.96,56.51,56.67,17399.0,56.96,56.96,56.51,56.67,17399.0
2019-10-11 12:35:00,56.7,56.81,56.6,56.63,8673.0,56.7,56.81,56.6,56.63,8673.0
2019-10-11 12:40:00,56.63,56.77,56.57,56.71,4156.0,56.63,56.77,56.57,56.71,4156.0
2019-10-11 12:45:00,56.72,56.8,56.72,56.8,2076.0,56.72,56.8,56.72,56.8,2076.0
2019-10-11 12:50:00,56.81,56.89,56.76,56.89,4020.0,56.81,56.89,56.76,56.89,4020.0
2019-10-11 12:55:00,56.85,56.87,56.78,56.79,1260.0,56.85,56.87,56.78,56.79,1260.0
2019-10-11 13:00:00,56.8,56.82,56.76,56.77,2392.0,56.8,56.82,56.76,56.77,2392.0
2019-10-11 13:05:00,56.83,56.84,56.71,56.75,2289.0,56.83,56.84,56.71,56.75,2289.0
2019-10-11 13:10:00,56.76,56.76,56.48,56.52,23158.0,56.76,56.76,56.48,56.52,23158.0
2019-10-11 13:15:00,56.51,56.56,56.48,56.5,9754.0,56.51,56.56,56.48,56.5,9754.0
2019-10-11 13:20:00,56.52,56.59,56.46,56.55,10088.0,56.52,56.59,56.46,56.55,10088.0
2019-10-11 13:25:00,56.57,56.91,56.55,56.7,52835.0,56.57,56.91,56.55,56.7,52835.0
2019-10-11 13:30:00,56.71,56.89,56.62,56.86,9156.0,56.71,56.89,56.62,56.86,9156.0
2019-10-11 13:35:00,56.88,56.96,56.75,56.87,12724.0,56.88,56.96,56.75,56.87,12724.0
2019-10-11 13:40:00,56.87,57.09,56.87,57.04,3870.0,56.87,57.09,56.87,57.04,3870.0
2019-10-11 13:45:00,57.04,57.04,56.94,56.97,6760.0,57.04,57.04,56.94,56.97,6760.0
2019-10-11 13:50:00,56.95,56.95,56.8,56.8,2243.0,56.95,56.95,56.8,56.8,2243.0
2019-10-11 13:55:00,56.84,56.85,56.57,56.57,8854.0,56.84,56.85,56.57,56.57,8854.0
2019-10-11 14:00:00,56.62,56.62,56.29,56.38,24767.0,56.62,56.62,56.29,56.38,24767.0
2019-10-11 14:05:00,56.4,56.51,56.3,56.48,10431.0,56.4,56.51,56.3,56.48,10431.0
2019-10-11 14:10:00,56.47,56.47,56.31,56.39,9206.0,56.47,56.47,56.31,56.39,9206.0
2019-10-11 14:15:00,56.39,56.4,56.31,56.4,7763.0,56.39,56.4,56.31,56.4,7763.0
2019-10-11 14:20:00,56.44,56.47,56.39,56.44,3314.0,56.44,56.47,56.39,56.44,3314.0
2019-10-11 14:25:00,56.44,56.59,56.43,56.53,3412.0,56.44,56.59,56.43,56.53,3412.0
2019-10-11 14:30:00,56.49,56.54,56.49,56.49,1865.0,56.49,56.54,56.49,56.49,1865.0
2019-10-11 14:35:00,56.49,56.55,56.46,56.53,4223.0,56.49,56.55,56.46,56.53,4223.0
2019-10-11 14:40:00,56.54,56.64,56.52,56.64,5443.0,56.54,56.64,56.52,56.64,5443.0
2019-10-11 14:45:00,56.65,56.76,56.65,56.72,6131.0,56.65,56.76,56.65,56.72,6131.0
2019-10-11 14:50:00,56.72,56.8,56.67,56.72,54448.0,56.72,56.8,56.67,56.72,54448.0
2019-10-11 14:55:00,56.72,56.82,56.72,56.8,11500.0,56.72,56.82,56.72,56.8,11500.0
2019-10-11 15:00:00,56.8,56.8,56.7,56.71,39659.0,56.8,56.8,56.7,56.71,39659.0
2019-10-11 15:05:00,56.71,56.85,56.67,56.85,9843.0,56.71,56.85,56.67,56.85,9843.0
2019-10-11 15:10:00,56.84,56.96,56.83,56.94,11639.0,56.84,56.96,56.83,56.94,11639.0
2019-10-11 15:15:00,56.94,57.16,56.94,57.13,17073.0,56.94,57.16,56.94,57.13,17073.0
2019-10-11 15:20:00,57.14,57.24,57.12,57.17,13224.0,57.14,57.24,57.12,57.17,13224.0
2019-10-11 15:25:00,57.15,57.27,57.15,57.25,16121.0,57.15,57.27,57.15,57.25,16121.0
2019-10-11 15:30:00,57.25,57.28,57.08,57.23,12001.0,57.25,57.28,57.08,57.23,12001.0
2019-10-11 15:35:00,57.22,57.35,57.13,57.35,24217.0,57.22,57.35,57.13,57.35,24217.0
2019-10-11 15:40:00,57.36,57.42,57.19,57.2,29394.0,57.36,57.42,57.19,57.2,29394.0
2019-10-11 15:45:00,57.11,57.12,56.86,56.87,17230.0,57.11,57.12,56.86,56.87,17230.0
2019-10-11 15:50:00,56.9,56.98,56.78,56.8,31085.0,56.9,56.98,56.78,56.8,31085.0
2019-10-11 15:55:00,56.81,56.92,56.73,56.83,103223.0,56.81,56.92,56.73,56.83,103223.0
2019-10-14 09:30:00,56.59,57.07,56.5,57.06,10510.0,56.59,57.07,56.5,57.06,10510.0
2019-10-14 09:35:00,57.11,57.19,56.76,56.84,10143.0,57.11,57.19,56.76,56.84,10143.0
2019-10-14 09:40:00,56.69,56.9,56.65,56.66,13760.0,56.69,56.9,56.65,56.66,13760.0
2019-10-14 09:45:00,56.58,57.08,56.57,56.85,30488.0,56.58,57.08,56.57,56.85,30488.0
2019-10-14 09:50:00,56.77,57.04,56.77,56.92,7384.0,56.77,57.04,56.77,56.92,7384.0
2019-10-14 09:55:00,56.91,56.94,56.81,56.87,2664.0,56.91,56.94,56.81,56.87,2664.0
2019-10-14 10:00:00,56.81,57.11,56.81,57.08,5800.0,56.81,57.11,56.81,57.08,5800.0
2019-10-14 10:05:00,57.14,57.2,57.1,57.13,3291.0,57.14,57.2,57.1,57.13,3291.0
2019-10-14 10:10:00,57.13,57.17,56.89,56.89,4363.0,57.13,57.17,56.89,56.89,4363.0
2019-10-14 10:15:00,56.87,56.94,56.81,56.87,3432.0,56.87,56.94,56.81,56.87,3432.0
2019-10-14 10:20:00,56.86,56.86,56.75,56.76,3413.0,56.86,56.86,56.75,56.76,3413.0
2019-10-14 10:25:00,56.78,56.78,56.67,56.67,6004.0,56.78,56.78,56.67,56.67,6004.0
2019-10-14 10:30:00,56.71,56.79,56.69,56.75,5851.0,56.71,56.79,56.69,56.75,5851.0
2019-10-14 10:35:00,56.74,56.76,56.65,56.76,2379.0,56.74,56.76,56.65,56.76,2379.0
2019-10-14 10:40:00,56.75,56.75,56.66,56.66,1500.0,56.75,56.75,56.66,56.66,1500.0
2019-10-14 10:45:00,56.65,56.66,56.55,56.56,13182.0,56.65,56.66,56.55,56.56,13182.0
2019-10-14 10:50:00,56.58,56.59,56.46,56.55,8766.0,56.58,56.59,56.46,56.55,8766.0
2019-10-14 10:55:00,56.58,56.64,56.51,56.51,8000.0,56.58,56.64,56.51,56.51,8000.0
2019-10-14 11:00:00,56.51,56.56,56.48,56.5,8732.0,56.51,56.56,56.48,56.5,8732.0
2019-10-14 11:05:00,56.51,56.56,56.47,56.49,13387.0,56.51,56.56,56.47,56.49,13387.0
2019-10-14 11:10:00,56.49,56.52,56.38,56.38,5408.0,56.49,56.52,56.38,56.38,5408.0
2019-10-14 11:15:00,56.4,56.41,56.22,56.29,26077.0,56.4,56.41,56.22,56.29,26077.0
2019-10-14 11:20:00,56.3,56.35,56.2,56.35,12682.0,56.3,56.35,56.2,56.35,12682.0
2019-10-14 11:25:00,56.43,56.48,56.26,56.36,5256.0,56.43,56.48,56.26,56.36,5256.0
2019-10-14 11:30:00,56.31,56.47,56.31,56.47,2378.0,56.31,56.47,56.31,56.47,2378.0
2019-10-14 11:35:00,56.48,56.54,56.48,56.48,3500.0,56.48,56.54,56.48,56.48,3500.0
2019-10-14 11:40:00,56.5,56.53,56.46,56.46,1700.0,56.5,56.53,56.46,56.46,1700.0
2019-10-14 11:45:00,56.44,56.49,56.4,56.42,3795.0,56.44,56.49,56.4,56.42,3795.0
2019-10-14 11:50:00,56.4,56.46,56.33,56.42,5703.0,56.4,56.46,56.33,56.42,5703.0
2019-10-14 11:55:00,56.43,56.49,56.38,56.48,3066.0,56.43,56.49,56.38,56.48,3066.0
2019-10-14 12:00:00,56.43,56.43,56.39,56.42,692.0,56.43,56.43,56.39,56.42,692.0
2019-10-14 12:05:00,56.4,56.48,56.39,56.46,812.0,56.4,56.48,56.39,56.46,812.0
2019-10-14 12:10:00,56.46,56.49,56.46,56.48,1255.0,56.46,56.49,56.46,56.48,1255.0
2019-10-14 12:15:00,56.47,56.51,56.45,56.46,2641.0,56.47,56.51,56.45,56.46,2641.0
2019-10-14 12:20:00,56.43,56.43,56.35,56.36,3126.0,56.43,56.43,56.35,56.36,3126.0
2019-10-14 12:25:00,56.39,56.57,56.37,56.51,50359.0,56.39,56.57,56.37,56.51,50359.0
2019-10-14 12:30:00,56.47,56.5,56.39,56.39,3076.0,56.47,56.5,56.39,56.39,3076.0
2019-10-14 12:35:00,56.41,56.52,56.41,56.43,3707.0,56.41,56.52,56.41,56.43,3707.0
2019-10-14 12:40:00,56.43,56.44,56.37,56.38,1350.0,56.43,56.44,56.37,56.38,1350.0
2019-10-14 12:45:00,56.37,56.41,56.37,56.38,1549.0,56.37,56.41,56.37,56.38,1549.0
2019-10-14 12:50:00,56.38,56.38,56.3,56.31,700.0,56.38,56.38,56.3,56.31,700.0
2019-10-14 12:55:00,56.3,56.31,56.22,56.23,9707.0,56.3,56.31,56.22,56.23,9707.0
2019-10-14 13:00:00,56.21,56.25,56.17,56.25,13416.0,56.21,56.25,56.17,56.25,13416.0
2019-10-14 13:05:00,56.27,56.33,56.26,56.29,2949.0,56.27,56.33,56.26,56.29,2949.0
2019-10-14 13:10:00,56.28,56.28,56.24,56.27,1200.0,56.28,56.28,56.24,56.27,1200.0
2019-10-14 13:15:00,56.3,56.3,56.25,56.26,1799.0,56.3,56.3,56.25,56.26,1799.0
2019-10-14 13:20:00,56.29,56.34,56.29,56.33,1649.0,56.29,56.34,56.29,56.33,1649.0
2019-10-14 13:25:00,56.34,56.4,56.34,56.38,5370.0,56.34,56.4,56.34,56.38,5370.0
2019-10-14 13:30:00,56.39,56.39,56.22,56.22,4442.0,56.39,56.39,56.22,56.22,4442.0
2019-10-14 13:35:00,56.25,56.31,56.21,56.31,2809.0,56.25,56.31,56.21,56.31,2809.0
2019-10-14 13:40:00,56.32,56.38,56.32,56.36,1817.0,56.32,56.38,56.32,56.36,1817.0
2019-10-14 13:45:00,56.33,56.46,56.33,56.42,8509.0,56.33,56.46,56.33,56.42,8509.0
2019-10-14 13:50:00,56.44,56.44,56.39,56.41,1960.0,56.44,56.44,56.39,56.41,1960.0
2019-10-14 13:55:00,56.42,56.42,56.39,56.41,960.0,56.42,56.42,56.39,56.41,960.0
2019-10-14 14:00:00,56.43,56.47,56.4,56.43,2074.0,56.43,56.47,56.4,56.43,2074.0
2019-10-14 14:05:00,56.41,56.49,56.41,56.49,900.0,56.41,56.49,56.41,56.49,900.0
2019-10-14 14:10:00,56.47,56.49,56.46,56.49,1800.0,56.47,56.49,56.46,56.49,1800.0
2019-10-14 14:15:00,56.52,56.55,56.51,56.53,4045.0,56.52,56.55,56.51,56.53,4045.0
2019-10-14 14:20:00,56.51,56.53,56.48,56.5,2000.0,56.51,56.53,56.48,56.5,2000.0
2019-10-14 14:25:00,56.49,56.6,56.49,56.6,5524.0,56.49,56.6,56.49,56.6,5524.0
2019-10-14 14:30:00,56.58,56.62,56.56,56.58,2782.0,56.58,56.62,56.56,56.58,2782.0
2019-10-14 14:35:00,56.58,56.59,56.52,56.57,4325.0,56.58,56.59,56.52,56.57,4325.0
2019-10-14 14:40:00,56.55,56.62,56.55,56.58,2350.0,56.55,56.62,56.55,56.58,2350.0
2019-10-14 14:45:00,56.59,56.59,56.51,56.54,3077.0,56.59,56.59,56.51,56.54,3077.0
2019-10-14 14:50:00,56.56,56.57,56.51,56.51,2563.0,56.56,56.57,56.51,56.51,2563.0
2019-10-14 14:55:00,56.51,56.54,56.5,56.5,2250.0,56.51,56.54,56.5,56.5,2250.0
2019-10-14 15:00:00,56.5,56.57,56.49,56.55,4706.0,56.5,56.57,56.49,56.55,4706.0
2019-10-14 15:05:00,56.54,56.54,56.53,56.54,600.0,56.54,56.54,56.53,56.54,600.0
2019-10-14 15:10:00,56.54,56.57,56.52,56.56,6649.0,56.54,56.57,56.52,56.56,6649.0
2019-10-14 15:15:00,56.57,56.59,56.55,56.59,2354.0,56.57,56.59,56.55,56.59,2354.0
2019-10-14 15:20:00,56.59,56.66,56.58,56.61,7314.0,56.59,56.66,56.58,56.61,7314.0
2019-10-14 15:25:00,56.61,56.63,56.57,56.57,3130.0,56.61,56.63,56.57,56.57,3130.0
2019-10-14 15:30:00,56.57,56.59,56.54,56.59,4504.0,56.57,56.59,56.54,56.59,4504.0
2019-10-14 15:35:00,56.6,56.66,56.58,56.61,5197.0,56.6,56.66,56.58,56.61,5197.0
2019-10-14 15:40:00,56.59,56.59,56.46,56.48,5728.0,56.59,56.59,56.46,56.48,5728.0
2019-10-14 15:45:00,56.48,56.48,56.38,56.44,9832.0,56.48,56.48,56.38,56.44,9832.0
2019-10-14 15:50:00,56.44,56.51,56.42,56.47,14769.0,56.44,56.51,56.42,56.47,14769.0
2019-10-14 15:55:00,56.47,56.57,56.43,56.47,23746.0,56.47,56.57,56.43,56.47,23746.0
2019-10-15 09:30:00,56.86,56.94,56.43,56.43,8615.0,56.86,56.94,56.43,56.43,8615.0
2019-10-15 09:35:00,56.53,56.53,56.22,56.31,3503.0,56.53,56.53,56.22,56.31,3503.0
2019-10-15 09:40:00,56.37,56.56,56.33,56.46,2880.0,56.37,56.56,56.33,56.46,2880.0
2019-10-15 09:45:00,56.32,56.33,56.15,56.15,8835.0,56.32,56.33,56.15,56.15,8835.0
2019-10-15 09:50:00,56.21,56.33,56.16,56.19,36537.0,56.21,56.33,56.16,56.19,36537.0
2019-10-15 09:55:00,56.17,56.2,55.72,55.78,49194.0,56.17,56.2,55.72,55.78,49194.0
2019-10-15 10:00:00,55.7,55.77,55.55,55.73,10111.0,55.7,55.77,55.55,55.73,10111.0
2019-10-15 10:05:00,55.68,55.76,55.65,55.7,5922.0,55.68,55.76,55.65,55.7,5922.0
2019-10-15 10:10:00,55.73,55.81,55.6,55.61,8981.0,55.73,55.81,55.6,55.61,8981.0
2019-10-15 10:15:00,55.64,55.7,55.56,55.68,13233.0,55.64,55.7,55.56,55.68,13233.0
2019-10-15 10:20:00,55.7,55.78,55.64,55.71,7497.0,55.7,55.78,55.64,55.71,7497.0
2019-10-15 10:25:00,55.76,55.76,55.6,55.61,19967.0,55.76,55.76,55.6,55.61,19967.0
2019-10-15 10:30:00,55.63,55.72,55.6,55.66,6700.0,55.63,55.72,55.6,55.66,6700.0
2019-10-15 10:35:00,55.67,55.7,55.47,55.63,25877.0,55.67,55.7,55.47,55.63,25877.0
2019-10-15 10:40:00,55.54,55.62,55.34,55.47,22700.0,55.54,55.62,55.34,55.47,22700.0
2019-10-15 10:45:00,55.47,55.65,55.41,55.65,22358.0,55.47,55.65,55.41,55.65,22358.0
2019-10-15 10:50:00,55.65,55.76,55.51,55.58,23054.0,55.65,55.76,55.51,55.58,23054.0
2019-10-15 10:55:00,55.57,55.67,55.56,55.59,10747.0,55.57,55.67,55.56,55.59,10747.0
2019-10-15 11:00:00,55.62,55.63,55.46,55.48,33876.0,55.62,55.63,55.46,55.48,33876.0
2019-10-15 11:05:00,55.53,55.66,55.44,55.59,9841.0,55.53,55.66,55.44,55.59,9841.0
2019-10-15 11:10:00,55.57,55.57,55.48,55.49,3975.0,55.57,55.57,55.48,55.49,3975.0
2019-10-15 11:15:00,55.52,55.55,55.48,55.5,8292.0,55.52,55.55,55.48,55.5,8292.0
2019-10-15 11:20:00,55.5,55.5,55.39,55.47,6291.0,55.5,55.5,55.39,55.47,6291.0
2019-10-15 11:25:00,55.5,55.58,55.28,55.43,29648.0,55.5,55.58,55.28,55.43,29648.0
2019-10-15 11:30:00,55.47,55.52,55.22,55.22,11788.0,55.47,55.52,55.22,55.22,11788.0
2019-10-15 11:35:00,55.22,55.25,55.14,55.15,20668.0,55.22,55.25,55.14,55.15,20668.0
2019-10-15 11:40:00,55.15,55.16,55.07,55.11,24151.0,55.15,55.16,55.07,55.11,24151.0
2019-10-15 11:45:00,55.13,55.38,55.12,55.27,12381.0,55.13,55.38,55.12,55.27,12381.0
2019-10-15 11:50:00,55.27,55.27,55.08,55.08,7620.0,55.27,55.27,55.08,55.08,7620.0
2019-10-15 11:55:00,55.09,55.26,55.08,55.18,12919.0,55.09,55.26,55.08,55.18,12919.0
2019-10-15 12:00:00,55.18,55.19,55.06,55.17,7116.0,55.18,55.19,55.06,55.17,7116.0
2019-10-15 12:05:00,55.15,55.2,55.11,55.12,5235.0,55.15,55.2,55.11,55.12,5235.0
2019-10-15 12:10:00,55.13,55.15,55.06,55.15,9910.0,55.13,55.15,55.06,55.15,9910.0
2019-10-15 12:15:00,55.15,55.16,55.05,55.06,7508.0,55.15,55.16,55.05,55.06,7508.0
2019-10-15 12:20:00,55.05,55.2,55.02,55.1,24505.0,55.05,55.2,55.02,55.1,24505.0
2019-10-15 12:25:00,55.1,55.1,54.92,54.98,21719.0,55.1,55.1,54.92,54.98,21719.0
2019-10-15 12:30:00,55.0,55.15,55.0,55.12,3960.0,55.0,55.15,55.0,55.12,3960.0
2019-10-15 12:35:00,55.15,55.19,55.06,55.1,7359.0,55.15,55.19,55.06,55.1,7359.0
2019-10-15 12:40:00,55.1,55.23,55.1,55.16,5445.0,55.1,55.23,55.1,55.16,5445.0
2019-10-15 12:45:00,55.17,55.22,55.06,55.06,7194.0,55.17,55.22,55.06,55.06,7194.0
2019-10-15 12:50:00,55.06,55.21,55.0,55.21,5914.0,55.06,55.21,55.0,55.21,5914.0
2019-10-15 12:55:00,55.18,55.18,55.13,55.16,6010.0,55.18,55.18,55.13,55.16,6010.0
2019-10-15 13:00:00,55.19,55.29,55.18,55.27,5500.0,55.19,55.29,55.18,55.27,5500.0
2019-10-15 13:05:00,55.27,55.29,55.2,55.27,10901.0,55.27,55.29,55.2,55.27,10901.0
2019-10-15 13:10:00,55.27,55.3,55.22,55.26,9690.0,55.27,55.3,55.22,55.26,9690.0
2019-10-15 13:15:00,55.26,55.28,55.22,55.25,5535.0,55.26,55.28,55.22,55.25,5535.0
2019-10-15 13:20:00,55.26,55.34,55.07,55.12,30480.0,55.26,55.34,55.07,55.12,30480.0
2019-10-15 13:25:00,55.1,55.23,55.1,55.19,5475.0,55.1,55.23,55.1,55.19,5475.0
2019-10-15 13:30:00,55.16,55.19,55.04,55.12,8789.0,55.16,55.19,55.04,55.12,8789.0
2019-10-15 13:35:00,55.15,55.16,55.08,55.08,5998.0,55.15,55.16,55.08,55.08,5998.0
2019-10-15 13:40:00,55.09,55.09,55.02,55.03,3986.0,55.09,55.09,55.02,55.03,3986.0
2019-10-15 13:45:00,55.04,55.18,55.03,55.09,9858.0,55.04,55.18,55.03,55.09,9858.0
2019-10-15 13:50:00,55.1,55.11,54.98,55.03,30536.0,55.1,55.11,54.98,55.03,30536.0
2019-10-15 13:55:00,55.07,55.2,55.04,55.2,4418.0,55.07,55.2,55.04,55.2,4418.0
2019-10-15 14:00:00,55.21,55.27,55.18,55.27,6888.0,55.21,55.27,55.18,55.27,6888.0
2019-10-15 14:05:00,55.3,55.39,55.28,55.39,5381.0,55.3,55.39,55.28,55.39,5381.0
2019-10-15 14:10:00,55.38,55.42,55.3,55.34,18648.0,55.38,55.42,55.3,55.34,18648.0
2019-10-15 14:15:00,55.35,55.37,55.31,55.32,14775.0,55.35,55.37,55.31,55.32,14775.0
2019-10-15 14:20:00,55.34,55.53,55.32,55.53,14481.0,55.34,55.53,55.32,55.53,14481.0
2019-10-15 14:25:00,55.52,55.63,55.48,55.62,20473.0,55.52,55.63,55.48,55.62,20473.0
2019-10-15 14:30:00,55.62,55.91,55.61,55.86,18021.0,55.62,55.91,55.61,55.86,18021.0
2019-10-15 14:35:00,55.85,55.95,55.85,55.87,14860.0,55.85,55.95,55.85,55.87,14860.0
2019-10-15 14:40:00,55.87,55.96,55.81,55.81,8526.0,55.87,55.96,55.81,55.81,8526.0
2019-10-15 14:45:00,55.84,55.89,55.78,55.85,18259.0,55.84,55.89,55.78,55.85,18259.0
2019-10-15 14:50:00,55.84,55.95,55.82,55.92,16260.0,55.84,55.95,55.82,55.92,16260.0
2019-10-15 14:55:00,55.92,55.98,55.89,55.93,12225.0,55.92,55.98,55.89,55.93,12225.0
2019-10-15 15:00:00,55.93,55.95,55.8,55.8,7013.0,55.93,55.95,55.8,55.8,7013.0
2019-10-15 15:05:00,55.81,55.9,55.8,55.9,10437.0,55.81,55.9,55.8,55.9,10437.0
2019-10-15 15:10:00,55.9,55.9,55.75,55.83,8989.0,55.9,55.9,55.75,55.83,8989.0
2019-10-15 15:15:00,55.83,55.83,55.74,55.79,15242.0,55.83,55.83,55.74,55.79,15242.0
2019-10-15 15:20:00,55.8,55.87,55.79,55.81,15211.0,55.8,55.87,55.79,55.81,15211.0
2019-10-15 15:25:00,55.81,55.84,55.74,55.74,7256.0,55.81,55.84,55.74,55.74,7256.0
2019-10-15 15:30:00,55.74,55.78,55.67,55.71,13894.0,55.74,55.78,55.67,55.71,13894.0
2019-10-15 15:35:00,55.69,55.74,55.64,55.73,8903.0,55.69,55.74,55.64,55.73,8903.0
2019-10-15 15:40:00,55.72,55.79,55.7,55.72,16256.0,55.72,55.79,55.7,55.72,16256.0
2019-10-15 15:45:00,55.72,55.82,55.71,55.77,31950.0,55.72,55.82,55.71,55.77,31950.0
2019-10-15 15:50:00,55.77,55.86,55.76,55.82,26394.0,55.77,55.86,55.76,55.82,26394.0
2019-10-15 15:55:00,55.83,55.9,55.82,55.84,65418.0,55.83,55.9,55.82,55.84,65418.0
2019-10-16 09:30:00,55.66,55.87,55.32,55.47,15468.0,55.66,55.87,55.32,55.47,15468.0
2019-10-16 09:35:00,55.47,55.47,55.18,55.18,12504.0,55.47,55.47,55.18,55.18,12504.0
2019-10-16 09:40:00,55.25,55.27,55.0,55.02,9726.0,55.25,55.27,55.0,55.02,9726.0
2019-10-16 09:45:00,55.03,55.2,54.93,55.05,23553.0,55.03,55.2,54.93,55.05,23553.0
2019-10-16 09:50:00,55.06,55.06,54.91,55.0,17191.0,55.06,55.06,54.91,55.0,17191.0
2019-10-16 09:55:00,55.03,55.04,54.83,54.9,14730.0,55.03,55.04,54.83,54.9,14730.0
2019-10-16 10:00:00,54.88,54.93,54.66,54.72,26180.0,54.88,54.93,54.66,54.72,26180.0
2019-10-16 10:05:00,54.78,55.47,54.77,55.41,25508.0,54.78,55.47,54.77,55.41,25508.0
2019-10-16 10:10:00,55.41,55.63,55.39,55.45,8989.0,55.41,55.63,55.39,55.45,8989.0
2019-10-16 10:15:00,55.46,55.46,55.18,55.27,20478.0,55.46,55.46,55.18,55.27,20478.0
2019-10-16 10:20:00,55.28,55.31,55.07,55.23,15675.0,55.28,55.31,55.07,55.23,15675.0
2019-10-16 10:25:00,55.25,55.46,55.25,55.41,9286.0,55.25,55.46,55.25,55.41,9286.0
2019-10-16 10:30:00,55.41,55.41,55.28,55.28,5080.0,55.41,55.41,55.28,55.28,5080.0
2019-10-16 10:35:00,55.27,55.31,55.2,55.23,5749.0,55.27,55.31,55.2,55.23,5749.0
2019-10-16 10:40:00,55.23,55.23,55.09,55.09,2900.0,55.23,55.23,55.09,55.09,2900.0
2019-10-16 10:45:00,55.17,55.27,55.0,55.0,7351.0,55.17,55.27,55.0,55.0,7351.0
2019-10-16 10:50:00,55.03,55.23,55.03,55.18,5925.0,55.03,55.23,55.03,55.18,5925.0
2019-10-16 10:55:00,55.18,55.18,54.97,55.03,7518.0,55.18,55.18,54.97,55.03,7518.0
2019-10-16 11:00:00,55.04,55.04,54.91,54.96,17253.0,55.04,55.04,54.91,54.96,17253.0
2019-10-16 11:05:00,54.92,55.14,54.87,54.87,14788.0,54.92,55.14,54.87,54.87,14788.0
2019-10-16 11:10:00,54.92,54.97,54.87,54.9,3253.0,54.92,54.97,54.87,54.9,3253.0
2019-10-16 11:15:00,54.89,54.89,54.8,54.87,4400.0,54.89,54.89,54.8,54.87,4400.0
2019-10-16 11:20:00,54.89,54.97,54.88,54.97,3813.0,54.89,54.97,54.88,54.97,3813.0
2019-10-16 11:25:00,54.97,55.02,54.87,54.87,4865.0,54.97,55.02,54.87,54.87,4865.0
2019-10-16 11:30:00,54.89,54.93,54.77,54.84,4552.0,54.89,54.93,54.77,54.84,4552.0
2019-10-16 11:35:00,54.86,54.9,54.8,54.88,6478.0,54.86,54.9,54.8,54.88,6478.0
2019-10-16 11:40:00,54.87,54.95,54.84,54.91,5585.0,54.87,54.95,54.84,54.91,5585.0
2019-10-16 11:45:00,54.92,55.0,54.91,55.0,3836.0,54.92,55.0,54.91,55.0,3836.0
2019-10-16 11:50:00,55.03,55.11,54.99,55.08,4058.0,55.03,55.11,54.99,55.08,4058.0
2019-10-16 11:55:00,55.07,55.1,54.9,54.92,11990.0,55.07,55.1,54.9,54.92,11990.0
2019-10-16 12:00:00,54.91,54.97,54.86,54.95,6763.0,54.91,54.97,54.86,54.95,6763.0
2019-10-16 12:05:00,54.97,54.97,54.84,54.89,10854.0,54.97,54.97,54.84,54.89,10854.0
2019-10-16 12:10:00,54.87,54.94,54.83,54.85,12716.0,54.87,54.94,54.83,54.85,12716.0
2019-10-16 12:15:00,54.86,54.86,54.72,54.77,8952.0,54.86,54.86,54.72,54.77,8952.0
2019-10-16 12:20:00,54.74,54.78,54.68,54.69,7644.0,54.74,54.78,54.68,54.69,7644.0
2019-10-16 12:25:00,54.69,54.75,54.65,54.74,14419.0,54.69,54.75,54.65,54.74,14419.0
2019-10-16 12:30:00,54.74,54.77,54.7,54.73,8639.0,54.74,54.77,54.7,54.73,8639.0
2019-10-16 12:35:00,54.71,54.75,54.7,54.73,6870.0,54.71,54.75,54.7,54.73,6870.0
2019-10-16 12:40:00,54.73,54.78,54.69,54.71,5970.0,54.73,54.78,54.69,54.71,5970.0
2019-10-16 12:45:00,54.72,54.9,54.7,54.88,29495.0,54.72,54.9,54.7,54.88,29495.0
2019-10-16 12:50:00,54.88,54.98,54.88,54.96,5100.0,54.88,54.98,54.88,54.96,5100.0
2019-10-16 12:55:00,54.92,54.92,54.88,54.88,3420.0,54.92,54.92,54.88,54.88,3420.0
2019-10-16 13:00:00,54.87,54.87,54.79,54.85,4532.0,54.87,54.87,54.79,54.85,4532.0
2019-10-16 13:05:00,54.84,54.84,54.76,54.82,2406.0,54.84,54.84,54.76,54.82,2406.0
2019-10-16 13:10:00,54.81,54.82,54.76,54.81,3147.0,54.81,54.82,54.76,54.81,3147.0
2019-10-16 13:15:00,54.83,54.86,54.78,54.79,2690.0,54.83,54.86,54.78,54.79,2690.0
2019-10-16 13:20:00,54.81,54.82,54.76,54.76,4092.0,54.81,54.82,54.76,54.76,4092.0
2019-10-16 13:25:00,54.76,54.8,54.72,54.72,6099.0,54.76,54.8,54.72,54.72,6099.0
2019-10-16 13:30:00,54.71,54.76,54.63,54.67,8618.0,54.71,54.76,54.63,54.67,8618.0
2019-10-16 13:35:00,54.65,54.65,54.56,54.59,5172.0,54.65,54.65,54.56,54.59,5172.0
2019-10-16 13:40:00,54.58,54.58,54.46,54.51,18300.0,54.58,54.58,54.46,54.51,18300.0
2019-10-16 13:45:00,54.5,54.53,54.45,54.48,6121.0,54.5,54.53,54.45,54.48,6121.0
2019-10-16 13:50:00,54.46,54.48,54.38,54.38,18992.0,54.46,54.48,54.38,54.38,18992.0
2019-10-16 13:55:00,54.36,54.4,54.35,54.35,10377.0,54.36,54.4,54.35,54.35,10377.0
2019-10-16 14:00:00,54.35,54.36,54.23,54.26,12356.0,54.35,54.36,54.23,54.26,12356.0
2019-10-16 14:05:00,54.25,54.32,54.23,54.3,18657.0,54.25,54.32,54.23,54.3,18657.0
2019-10-16 14:10:00,54.3,54.31,54.23,54.28,7960.0,54.3,54.31,54.23,54.28,7960.0
2019-10-16 14:15:00,54.28,54.29,54.17,54.19,16273.0,54.28,54.29,54.17,54.19,16273.0
2019-10-16 14:20:00,54.18,54.21,54.09,54.09,20446.0,54.18,54.21,54.09,54.09,20446.0
2019-10-16 14:25:00,54.07,54.13,54.07,54.1,15139.0,54.07,54.13,54.07,54.1,15139.0
2019-10-16 14:30:00,54.1,54.21,54.1,54.2,8979.0,54.1,54.21,54.1,54.2,8979.0
2019-10-16 14:35:00,54.17,54.24,54.13,54.23,11247.0,54.17,54.24,54.13,54.23,11247.0
2019-10-16 14:40:00,54.22,54.38,54.2,54.38,11380.0,54.22,54.38,54.2,54.38,11380.0
2019-10-16 14:45:00,54.36,54.42,54.33,54.38,13167.0,54.36,54.42,54.33,54.38,13167.0
2019-10-16 14:50:00,54.4,54.52,54.38,54.49,10908.0,54.4,54.52,54.38,54.49,10908.0
2019-10-16 14:55:00,54.49,54.53,54.39,54.41,8854.0,54.49,54.53,54.39,54.41,8854.0
2019-10-16 15:00:00,54.41,54.47,54.4,54.47,10982.0,54.41,54.47,54.4,54.47,10982.0
2019-10-16 15:05:00,54.48,54.51,54.42,54.49,9686.0,54.48,54.51,54.42,54.49,9686.0
2019-10-16 15:10:00,54.46,54.53,54.45,54.51,12353.0,54.46,54.53,54.45,54.51,12353.0
2019-10-16 15:15:00,54.51,54.56,54.46,54.55,17797.0,54.51,54.56,54.46,54.55,17797.0
2019-10-16 15:20:00,54.55,54.61,54.52,54.54,26805.0,54.55,54.61,54.52,54.54,26805.0
2019-10-16 15:25:00,54.54,54.62,54.53,54.58,30138.0,54.54,54.62,54.53,54.58,30138.0
2019-10-16 15:30:00,54.57,54.68,54.57,54.64,15398.0,54.57,54.68,54.57,54.64,15398.0
2019-10-16 15:35:00,54.62,54.76,54.6,54.75,18506.0,54.62,54.76,54.6,54.75,18506.0
2019-10-16 15:40:00,54.73,54.81,54.69,54.71,29630.0,54.73,54.81,54.69,54.71,29630.0
2019-10-16 15:45:00,54.72,54.84,54.7,54.78,28386.0,54.72,54.84,54.7,54.78,28386.0
2019-10-16 15:50:00,54.78,54.9,54.78,54.83,54321.0,54.78,54.9,54.78,54.83,54321.0
2019-10-16 15:55:00,54.85,55.01,54.79,55.01,202373.0,54.85,55.01,54.79,55.01,202373.0
2019-10-17 09:30:00,55.07,55.33,54.61,55.26,32770.0,55.07,55.33,54.61,55.26,32770.0
2019-10-17 09:35:00,55.32,55.38,54.65,55.06,18036.0,55.32,55.38,54.65,55.06,18036.0
2019-10-17 09:40:00,55.14,55.29,55.09,55.13,7075.0,55.14,55.29,55.09,55.13,7075.0
2019-10-17 09:45:00,55.2,55.3,55.11,55.13,5217.0,55.2,55.3,55.11,55.13,5217.0
2019-10-17 09:50:00,55.16,55.31,55.11,55.26,23982.0,55.16,55.31,55.11,55.26,23982.0
2019-10-17 09:55:00,55.27,55.33,55.17,55.33,6533.0,55.27,55.33,55.17,55.33,6533.0
2019-10-17 10:00:00,55.36,55.43,55.23,55.43,12803.0,55.36,55.43,55.23,55.43,12803.0
2019-10-17 10:05:00,55.42,55.82,55.42,55.49,35123.0,55.42,55.82,55.42,55.49,35123.0
2019-10-17 10:10:00,55.53,55.76,55.52,55.72,17367.0,55.53,55.76,55.52,55.72,17367.0
2019-10-17 10:15:00,55.68,55.68,55.48,55.51,10727.0,55.68,55.68,55.48,55.51,10727.0
2019-10-17 10:20:00,55.5,56.03,55.47,55.95,45037.0,55.5,56.03,55.47,55.95,45037.0
2019-10-17 10:25:00,55.92,56.26,55.91,56.08,22955.0,55.92,56.26,55.91,56.08,22955.0
2019-10-17 10:30:00,56.07,56.13,55.92,56.07,10942.0,56.07,56.13,55.92,56.07,10942.0
2019-10-17 10:35:00,56.06,56.18,55.96,56.04,15484.0,56.06,56.18,55.96,56.04,15484.0
2019-10-17 10:40:00,56.02,56.1,55.96,56.05,7055.0,56.02,56.1,55.96,56.05,7055.0
2019-10-17 10:45:00,56.01,56.02,55.85,55.93,15968.0,56.01,56.02,55.85,55.93,15968.0
2019-10-17 10:50:00,55.92,55.92,55.64,55.72,31059.0,55.92,55.92,55.64,55.72,31059.0
2019-10-17 10:55:00,55.72,55.9,55.71,55.89,14210.0,55.72,55.9,55.71,55.89,14210.0
2019-10-17 11:00:00,55.86,55.88,55.72,55.83,6963.0,55.86,55.88,55.72,55.83,6963.0
2019-10-17 11:05:00,55.86,56.1,55.75,55.76,79214.0,55.86,56.1,55.75,55.76,79214.0
2019-10-17 11:10:00,55.77,55.85,55.63,55.82,10991.0,55.77,55.85,55.63,55.82,10991.0
2019-10-17 11:15:00,55.84,55.84,55.7,55.71,10000.0,55.84,55.84,55.7,55.71,10000.0
2019-10-17 11:20:00,55.68,55.79,55.6,55.72,12200.0,55.68,55.79,55.6,55.72,12200.0
2019-10-17 11:25:00,55.7,55.71,55.43,55.51,128361.0,55.7,55.71,55.43,55.51,128361.0
2019-10-17 11:30:00,55.48,55.57,55.28,55.3,20092.0,55.48,55.57,55.28,55.3,20092.0
2019-10-17 11:35:00,55.32,55.34,55.19,55.33,12865.0,55.32,55.34,55.19,55.33,12865.0
2019-10-17 11:40:00,55.36,55.44,55.22,55.24,11367.0,55.36,55.44,55.22,55.24,11367.0
2019-10-17 11:45:00,55.24,55.31,55.18,55.21,6005.0,55.24,55.31,55.18,55.21,6005.0
2019-10-17 11:50:00,55.2,55.28,55.12,55.18,10390.0,55.2,55.28,55.12,55.18,10390.0
2019-10-17 11:55:00,55.2,55.41,55.2,55.36,14088.0,55.2,55.41,55.2,55.36,14088.0
2019-10-17 12:00:00,55.4,55.44,55.19,55.25,8875.0,55.4,55.44,55.19,55.25,8875.0
2019-10-17 12:05:00,55.27,55.31,55.16,55.29,14359.0,55.27,55.31,55.16,55.29,14359.0
2019-10-17 12:10:00,55.29,55.38,55.22,55.35,3788.0,55.29,55.38,55.22,55.35,3788.0
2019-10-17 12:15:00,55.35,55.45,55.34,55.38,3300.0,55.35,55.45,55.34,55.38,3300.0
2019-10-17 12:20:00,55.4,55.4,55.33,55.37,2984.0,55.4,55.4,55.33,55.37,2984.0
2019-10-17 12:25:00,55.39,55.43,55.32,55.37,5747.0,55.39,55.43,55.32,55.37,5747.0
2019-10-17 12:30:00,55.36,55.36,55.19,55.28,8023.0,55.36,55.36,55.19,55.28,8023.0
2019-10-17 12:35:00,55.27,55.27,55.17,55.19,7157.0,55.27,55.27,55.17,55.19,7157.0
2019-10-17 12:40:00,55.2,55.29,55.16,55.21,5190.0,55.2,55.29,55.16,55.21,5190.0
2019-10-17 12:45:00,55.2,55.35,55.2,55.35,10425.0,55.2,55.35,55.2,55.35,10425.0
2019-10-17 12:50:00,55.34,55.38,55.33,55.35,4538.0,55.34,55.38,55.33,55.35,4538.0
2019-10-17 12:55:00,55.36,55.36,55.27,55.31,4419.0,55.36,55.36,55.27,55.31,4419.0
2019-10-17 13:00:00,55.3,55.53,55.29,55.51,13419.0,55.3,55.53,55.29,55.51,13419.0
2019-10-17 13:05:00,55.49,55.49,55.42,55.49,2200.0,55.49,55.49,55.42,55.49,2200.0
2019-10-17 13:10:00,55.49,55.49,55.42,55.44,3413.0,55.49,55.49,55.42,55.44,3413.0
2019-10-17 13:15:00,55.44,55.58,55.42,55.57,7871.0,55.44,55.58,55.42,55.57,7871.0
2019-10-17 13:20:00,55.57,55.57,55.5,55.52,3050.0,55.57,55.57,55.5,55.52,3050.0
2019-10-17 13:25:00,55.52,55.62,55.51,55.59,3814.0,55.52,55.62,55.51,55.59,3814.0
2019-10-17 13:30:00,55.59,55.6,55.51,55.54,3567.0,55.59,55.6,55.51,55.54,3567.0
2019-10-17 13:35:00,55.54,55.6,55.5,55.56,5602.0,55.54,55.6,55.5,55.56,5602.0
2019-10-17 13:40:00,55.58,55.58,55.52,55.57,2550.0,55.58,55.58,55.52,55.57,2550.0
2019-10-17 13:45:00,55.57,55.59,55.52,55.54,7330.0,55.57,55.59,55.52,55.54,7330.0
2019-10-17 13:50:00,55.58,55.61,55.55,55.56,7029.0,55.58,55.61,55.55,55.56,7029.0
2019-10-17 13:55:00,55.58,55.58,55.5,55.55,3373.0,55.58,55.58,55.5,55.55,3373.0
2019-10-17 14:00:00,55.55,55.58,55.51,55.53,4569.0,55.55,55.58,55.51,55.53,4569.0
2019-10-17 14:05:00,55.53,55.58,55.53,55.58,3033.0,55.53,55.58,55.53,55.58,3033.0
2019-10-17 14:10:00,55.57,55.59,55.53,55.53,5358.0,55.57,55.59,55.53,55.53,5358.0
2019-10-17 14:15:00,55.53,55.53,55.43,55.47,8864.0,55.53,55.53,55.43,55.47,8864.0
2019-10-17 14:20:00,55.47,55.47,55.37,55.44,2300.0,55.47,55.47,55.37,55.44,2300.0
2019-10-17 14:25:00,55.44,55.48,55.37,55.37,3149.0,55.44,55.48,55.37,55.37,3149.0
2019-10-17 14:30:00,55.4,55.4,55.27,55.33,4157.0,55.4,55.4,55.27,55.33,4157.0
2019-10-17 14:35:00,55.34,55.36,55.28,55.28,4279.0,55.34,55.36,55.28,55.28,4279.0
2019-10-17 14:40:00,55.31,55.37,55.27,55.35,6878.0,55.31,55.37,55.27,55.35,6878.0
2019-10-17 14:45:00,55.33,55.33,55.22,55.22,5234.0,55.33,55.33,55.22,55.22,5234.0
2019-10-17 14:50:00,55.23,55.29,55.21,55.29,8046.0,55.23,55.29,55.21,55.29,8046.0
2019-10-17 14:55:00,55.26,55.33,55.25,55.29,3326.0,55.26,55.33,55.25,55.29,3326.0
2019-10-17 15:00:00,55.28,55.32,55.24,55.3,7205.0,55.28,55.32,55.24,55.3,7205.0
2019-10-17 15:05:00,55.29,55.29,55.18,55.25,7895.0,55.29,55.29,55.18,55.25,7895.0
2019-10-17 15:10:00,55.23,55.28,55.23,55.25,4900.0,55.23,55.28,55.23,55.25,4900.0
2019-10-17 15:15:00,55.24,55.24,55.1,55.11,11515.0,55.24,55.24,55.1,55.11,11515.0
2019-10-17 15:20:00,55.11,55.25,55.11,55.25,8495.0,55.11,55.25,55.11,55.25,8495.0
2019-10-17 15:25:00,55.24,55.24,55.19,55.21,5580.0,55.24,55.24,55.19,55.21,5580.0
2019-10-17 15:30:00,55.22,55.3,55.21,55.3,11186.0,55.22,55.3,55.21,55.3,11186.0
2019-10-17 15:35:00,55.3,55.3,55.22,55.24,10145.0,55.3,55.3,55.22,55.24,10145.0
2019-10-17 15:40:00,55.25,55.25,55.19,55.22,11604.0,55.25,55.25,55.19,55.22,11604.0
2019-10-17 15:45:00,55.22,55.31,55.19,55.26,18516.0,55.22,55.31,55.19,55.26,18516.0
2019-10-17 15:50:00,55.26,55.36,55.24,55.36,22966.0,55.26,55.36,55.24,55.36,22966.0
2019-10-17 15:55:00,55.34,55.34,55.16,55.24,64669.0,55.34,55.34,55.16,55.24,64669.0
2019-10-18 09:30:00,55.0,55.37,55.0,55.21,13701.0,55.0,55.37,55.0,55.21,13701.0
2019-10-18 09:35:00,55.21,55.41,55.09,55.3,19948.0,55.21,55.41,55.09,55.3,19948.0
2019-10-18 09:40:00,55.39,55.55,55.28,55.47,7505.0,55.39,55.55,55.28,55.47,7505.0
2019-10-18 09:45:00,55.48,55.79,55.44,55.79,4969.0,55.48,55.79,55.44,55.79,4969.0
2019-10-18 09:50:00,55.77,56.11,55.73,56.11,24707.0,55.77,56.11,55.73,56.11,24707.0
2019-10-18 09:55:00,56.12,56.17,55.92,56.1,19167.0,56.12,56.17,55.92,56.1,19167.0
2019-10-18 10:00:00,56.09,56.1,55.65,55.67,26190.0,56.09,56.1,55.65,55.67,26190.0
2019-10-18 10:05:00,55.72,55.85,55.56,55.85,6466.0,55.72,55.85,55.56,55.85,6466.0
2019-10-18 10:10:00,55.86,56.15,55.76,56.13,28395.0,55.86,56.15,55.76,56.13,28395.0
2019-10-18 10:15:00,56.13,56.35,56.03,56.24,50400.0,56.13,56.35,56.03,56.24,50400.0
2019-10-18 10:20:00,56.27,56.3,56.16,56.26,9255.0,56.27,56.3,56.16,56.26,9255.0
2019-10-18 10:25:00,56.24,56.43,56.04,56.11,34028.0,56.24,56.43,56.04,56.11,34028.0
2019-10-18 10:30:00,56.05,56.14,55.73,55.89,28351.0,56.05,56.14,55.73,55.89,28351.0
2019-10-18 10:35:00,55.84,55.99,55.82,55.83,5140.0,55.84,55.99,55.82,55.83,5140.0
2019-10-18 10:40:00,55.8,55.85,55.78,55.81,8517.0,55.8,55.85,55.78,55.81,8517.0
2019-10-18 10:45:00,55.8,55.89,55.72,55.77,4560.0,55.8,55.89,55.72,55.77,4560.0
2019-10-18 10:50:00,55.81,55.83,55.72,55.78,2881.0,55.81,55.83,55.72,55.78,2881.0
2019-10-18 10:55:00,55.76,55.85,55.74,55.76,5548.0,55.76,55.85,55.74,55.76,5548.0
2019-10-18 11:00:00,55.79,55.95,55.76,55.93,4500.0,55.79,55.95,55.76,55.93,4500.0
2019-10-18 11:05:00,55.88,55.93,55.81,55.81,4390.0,55.88,55.93,55.81,55.81,4390.0
2019-10-18 11:10:00,55.81,55.81,55.7,55.75,10488.0,55.81,55.81,55.7,55.75,10488.0
2019-10-18 11:15:00,55.82,55.99,55.81,55.94,4077.0,55.82,55.99,55.81,55.94,4077.0
2019-10-18 11:20:00,55.91,55.98,55.85,55.88,5700.0,55.91,55.98,55.85,55.88,5700.0
2019-10-18 11:25:00,55.89,55.93,55.81,55.9,4200.0,55.89,55.93,55.81,55.9,4200.0
2019-10-18 11:30:00,55.89,55.89,55.66,55.66,2200.0,55.89,55.89,55.66,55.66,2200.0
2019-10-18 11:35:00,55.62,55.73,55.5,55.73,8515.0,55.62,55.73,55.5,55.73,8515.0
2019-10-18 11:40:00,55.71,55.71,55.5,55.56,7585.0,55.71,55.71,55.5,55.56,7585.0
2019-10-18 11:45:00,55.58,55.61,55.53,55.6,3421.0,55.58,55.61,55.53,55.6,3421.0
2019-10-18 11:50:00,55.55,55.6,55.36,55.43,6631.0,55.55,55.6,55.36,55.43,6631.0
2019-10-18 11:55:00,55.42,55.52,55.36,55.37,6570.0,55.42,55.52,55.36,55.37,6570.0
2019-10-18 12:00:00,55.32,55.49,55.29,55.49,18713.0,55.32,55.49,55.29,55.49,18713.0
2019-10-18 12:05:00,55.49,55.59,55.48,55.56,3175.0,55.49,55.59,55.48,55.56,3175.0
2019-10-18 12:10:00,55.54,55.55,55.43,55.44,2075.0,55.54,55.55,55.43,55.44,2075.0
2019-10-18 12:15:00,55.43,55.45,55.34,55.38,2445.0,55.43,55.45,55.34,55.38,2445.0
2019-10-18 12:20:00,55.38,55.51,55.33,55.44,9404.0,55.38,55.51,55.33,55.44,9404.0
2019-10-18 12:25:00,55.41,55.53,55.41,55.45,5413.0,55.41,55.53,55.41,55.45,5413.0
2019-10-18 12:30:00,55.42,55.45,55.37,55.42,2579.0,55.42,55.45,55.37,55.42,2579.0
2019-10-18 12:35:00,55.48,55.5,55.34,55.37,2600.0,55.48,55.5,55.34,55.37,2600.0
2019-10-18 12:40:00,55.35,55.48,55.35,55.45,3200.0,55.35,55.48,55.35,55.45,3200.0
2019-10-18 12:45:00,55.49,55.77,55.48,55.66,117189.0,55.49,55.77,55.48,55.66,117189.0
2019-10-18 12:50:00,55.69,55.71,55.58,55.58,4226.0,55.69,55.71,55.58,55.58,4226.0
2019-10-18 12:55:00,55.62,55.62,55.43,55.43,2719.0,55.62,55.62,55.43,55.43,2719.0
2019-10-18 13:00:00,55.47,55.54,55.39,55.54,5050.0,55.47,55.54,55.39,55.54,5050.0
2019-10-18 13:05:00,55.54,55.68,55.52,55.64,10550.0,55.54,55.68,55.52,55.64,10550.0
2019-10-18 13:10:00,55.62,55.63,55.57,55.6,2900.0,55.62,55.63,55.57,55.6,2900.0
2019-10-18 13:15:00,55.62,55.73,55.62,55.73,3611.0,55.62,55.73,55.62,55.73,3611.0
2019-10-18 13:20:00,55.68,55.7,55.62,55.66,2719.0,55.68,55.7,55.62,55.66,2719.0
2019-10-18 13:25:00,55.62,55.65,55.5,55.5,3030.0,55.62,55.65,55.5,55.5,3030.0
2019-10-18 13:30:00,55.48,55.5,55.41,55.47,4953.0,55.48,55.5,55.41,55.47,4953.0
2019-10-18 13:35:00,55.46,55.46,55.37,55.42,3508.0,55.46,55.46,55.37,55.42,3508.0
2019-10-18 13:40:00,55.45,55.46,55.35,55.46,2687.0,55.45,55.46,55.35,55.46,2687.0
2019-10-18 13:45:00,55.45,55.48,55.41,55.44,4095.0,55.45,55.48,55.41,55.44,4095.0
2019-10-18 13:50:00,55.45,55.45,55.33,55.36,7691.0,55.45,55.45,55.33,55.36,7691.0
2019-10-18 13:55:00,55.32,55.42,55.32,55.42,4678.0,55.32,55.42,55.32,55.42,4678.0
2019-10-18 14:00:00,55.42,55.43,55.35,55.35,2200.0,55.42,55.43,55.35,55.35,2200.0
2019-10-18 14:05:00,55.37,55.42,55.35,55.36,3759.0,55.37,55.42,55.35,55.36,3759.0
2019-10-18 14:10:00,55.35,55.38,55.32,55.35,5500.0,55.35,55.38,55.32,55.35,5500.0
2019-10-18 14:15:00,55.35,55.46,55.35,55.42,4476.0,55.35,55.46,55.35,55.42,4476.0
2019-10-18 14:20:00,55.41,55.43,55.31,55.33,5202.0,55.41,55.43,55.31,55.33,5202.0
2019-10-18 14:25:00,55.33,55.47,55.25,55.47,6121.0,55.33,55.47,55.25,55.47,6121.0
2019-10-18 14:30:00,55.43,55.44,55.36,55.39,3003.0,55.43,55.44,55.36,55.39,3003.0
2019-10-18 14:35:00,55.38,55.39,55.29,55.34,3671.0,55.38,55.39,55.29,55.34,3671.0
2019-10-18 14:40:00,55.31,55.43,55.3,55.42,5400.0,55.31,55.43,55.3,55.42,5400.0
2019-10-18 14:45:00,55.4,55.43,55.37,55.41,4983.0,55.4,55.43,55.37,55.41,4983.0
2019-10-18 14:50:00,55.39,55.42,55.35,55.41,4700.0,55.39,55.42,55.35,55.41,4700.0
2019-10-18 14:55:00,55.41,55.47,55.39,55.46,6296.0,55.41,55.47,55.39,55.46,6296.0
2019-10-18 15:00:00,55.47,55.48,55.41,55.42,4200.0,55.47,55.48,55.41,55.42,4200.0
2019-10-18 15:05:00,55.41,55.47,55.41,55.44,5072.0,55.41,55.47,55.41,55.44,5072.0
2019-10-18 15:10:00,55.47,55.47,55.4,55.46,6581.0,55.47,55.47,55.4,55.46,6581.0
2019-10-18 15:15:00,55.43,55.43,55.38,55.38,5457.0,55.43,55.43,55.38,55.38,5457.0
2019-10-18 15:20:00,55.39,55.41,55.25,55.28,10668.0,55.39,55.41,55.25,55.28,10668.0
2019-10-18 15:25:00,55.29,55.39,55.29,55.32,7976.0,55.29,55.39,55.29,55.32,7976.0
2019-10-18 15:30:00,55.32,55.42,55.32,55.36,7550.0,55.32,55.42,55.32,55.36,7550.0
2019-10-18 15:35:00,55.36,55.4,55.35,55.38,8056.0,55.36,55.4,55.35,55.38,8056.0
2019-10-18 15:40:00,55.36,55.4,55.36,55.37,7759.0,55.36,55.4,55.36,55.37,7759.0
2019-10-18 15:45:00,55.35,55.35,55.28,55.32,13903.0,55.35,55.35,55.28,55.32,13903.0
2019-10-18 15:50:00,55.33,55.35,55.29,55.33,28664.0,55.33,55.35,55.29,55.33,28664.0
2019-10-18 15:55:00,55.32,55.33,55.21,55.21,54833.0,55.32,55.33,55.21,55.21,54833.0
2019-10-21 09:30:00,55.59,56.25,55.38,55.68,19438.0,55.59,56.25,55.38,55.68,19438.0
2019-10-21 09:35:00,55.81,55.88,55.57,55.84,4650.0,55.81,55.88,55.57,55.84,4650.0
2019-10-21 09:40:00,55.82,55.82,55.34,55.49,8630.0,55.82,55.82,55.34,55.49,8630.0
2019-10-21 09:45:00,55.47,55.84,55.47,55.71,27367.0,55.47,55.84,55.47,55.71,27367.0
2019-10-21 09:50:00,55.81,56.08,55.76,56.08,17152.0,55.81,56.08,55.76,56.08,17152.0
2019-10-21 09:55:00,56.1,56.24,55.9,56.12,11491.0,56.1,56.24,55.9,56.12,11491.0
2019-10-21 10:00:00,56.15,56.4,56.08,56.26,19204.0,56.15,56.4,56.08,56.26,19204.0
2019-10-21 10:05:00,56.27,56.31,56.1,56.22,7967.0,56.27,56.31,56.1,56.22,7967.0
2019-10-21 10:10:00,56.22,56.3,56.11,56.23,4902.0,56.22,56.3,56.11,56.23,4902.0
2019-10-21 10:15:00,56.29,56.29,55.92,55.99,16382.0,56.29,56.29,55.92,55.99,16382.0
2019-10-21 10:20:00,56.0,56.29,55.97,56.2,6140.0,56.0,56.29,55.97,56.2,6140.0
2019-10-21 10:25:00,56.1,56.35,56.1,56.28,7221.0,56.1,56.35,56.1,56.28,7221.0
2019-10-21 10:30:00,56.29,56.31,56.13,56.22,3782.0,56.29,56.31,56.13,56.22,3782.0
2019-10-21 10:35:00,56.22,56.31,56.19,56.27,4786.0,56.22,56.31,56.19,56.27,4786.0
2019-10-21 10:40:00,56.32,56.36,56.25,56.33,5768.0,56.32,56.36,56.25,56.33,5768.0
2019-10-21 10:45:00,56.28,56.35,56.15,56.15,3781.0,56.28,56.35,56.15,56.15,3781.0
2019-10-21 10:50:00,56.2,56.22,56.11,56.15,4644.0,56.2,56.22,56.11,56.15,4644.0
2019-10-21 10:55:00,56.13,56.31,56.1,56.24,3428.0,56.13,56.31,56.1,56.24,3428.0
2019-10-21 11:00:00,56.27,56.32,56.21,56.23,5000.0,56.27,56.32,56.21,56.23,5000.0
2019-10-21 11:05:00,56.25,56.33,56.25,56.3,2574.0,56.25,56.33,56.25,56.3,2574.0
2019-10-21 11:10:00,56.31,56.32,56.23,56.23,2352.0,56.31,56.32,56.23,56.23,2352.0
2019-10-21 11:15:00,56.21,56.28,56.14,56.23,3856.0,56.21,56.28,56.14,56.23,3856.0
2019-10-21 11:20:00,56.24,56.31,56.24,56.3,3200.0,56.24,56.31,56.24,56.3,3200.0
2019-10-21 11:25:00,56.29,56.3,56.21,56.23,2750.0,56.29,56.3,56.21,56.23,2750.0
2019-10-21 11:30:00,56.25,56.3,56.24,56.28,3234.0,56.25,56.3,56.24,56.28,3234.0
2019-10-21 11:35:00,56.26,56.28,56.15,56.24,3700.0,56.26,56.28,56.15,56.24,3700.0
2019-10-21 11:40:00,56.3,56.33,56.27,56.3,3183.0,56.3,56.33,56.27,56.3,3183.0
2019-10-21 11:45:00,56.31,56.34,56.25,56.33,4588.0,56.31,56.34,56.25,56.33,4588.0
2019-10-21 11:50:00,56.35,56.44,56.28,56.44,5461.0,56.35,56.44,56.28,56.44,5461.0
2019-10-21 11:55:00,56.42,56.69,56.4,56.61,30337.0,56.42,56.69,56.4,56.61,30337.0
2019-10-21 12:00:00,56.61,56.75,56.58,56.64,33447.0,56.61,56.75,56.58,56.64,33447.0
2019-10-21 12:05:00,56.64,56.69,56.58,56.69,11669.0,56.64,56.69,56.58,56.69,11669.0
2019-10-21 12:10:00,56.74,56.74,56.5,56.52,5921.0,56.74,56.74,56.5,56.52,5921.0
2019-10-21 12:15:00,56.53,56.74,56.53,56.73,14498.0,56.53,56.74,56.53,56.73,14498.0
2019-10-21 12:20:00,56.78,56.85,56.75,56.81,8036.0,56.78,56.85,56.75,56.81,8036.0
2019-10-21 12:25:00,56.85,56.92,56.84,56.87,5322.0,56.85,56.92,56.84,56.87,5322.0
2019-10-21 12:30:00,56.88,56.88,56.79,56.81,2967.0,56.88,56.88,56.79,56.81,2967.0
2019-10-21 12:35:00,56.74,56.75,56.66,56.74,3735.0,56.74,56.75,56.66,56.74,3735.0
2019-10-21 12:40:00,56.73,56.79,56.7,56.78,1823.0,56.73,56.79,56.7,56.78,1823.0
2019-10-21 12:45:00,56.79,56.85,56.78,56.79,3500.0,56.79,56.85,56.78,56.79,3500.0
2019-10-21 12:50:00,56.76,56.8,56.69,56.69,3332.0,56.76,56.8,56.69,56.69,3332.0
2019-10-21 12:55:00,56.65,56.75,56.65,56.75,3112.0,56.65,56.75,56.65,56.75,3112.0
2019-10-21 13:00:00,56.75,56.77,56.72,56.75,1916.0,56.75,56.77,56.72,56.75,1916.0
2019-10-21 13:05:00,56.76,56.77,56.7,56.71,4558.0,56.76,56.77,56.7,56.71,4558.0
2019-10-21 13:10:00,56.68,56.73,56.63,56.7,4761.0,56.68,56.73,56.63,56.7,4761.0
2019-10-21 13:15:00,56.67,56.67,56.55,56.55,6508.0,56.67,56.67,56.55,56.55,6508.0
2019-10-21 13:20:00,56.57,56.66,56.57,56.65,3224.0,56.57,56.66,56.57,56.65,3224.0
2019-10-21 13:25:00,56.63,56.68,56.63,56.68,1641.0,56.63,56.68,56.63,56.68,1641.0
2019-10-21 13:30:00,56.67,56.67,56.52,56.57,3827.0,56.67,56.67,56.52,56.57,3827.0
2019-10-21 13:35:00,56.55,56.6,56.5,56.52,3000.0,56.55,56.6,56.5,56.52,3000.0
2019-10-21 13:40:00,56.52,56.6,56.52,56.6,1300.0,56.52,56.6,56.52,56.6,1300.0
2019-10-21 13:45:00,56.61,56.62,56.51,56.52,1616.0,56.61,56.62,56.51,56.52,1616.0
2019-10-21 13:50:00,56.54,56.59,56.53,56.59,3801.0,56.54,56.59,56.53,56.59,3801.0
2019-10-21 13:55:00,56.56,56.69,56.56,56.68,2281.0,56.56,56.69,56.56,56.68,2281.0
2019-10-21 14:00:00,56.72,56.8,56.72,56.77,4217.0,56.72,56.8,56.72,56.77,4217.0
2019-10-21 14:05:00,56.77,56.8,56.67,56.67,3283.0,56.77,56.8,56.67,56.67,3283.0
2019-10-21 14:10:00,56.67,56.69,56.64,56.65,1500.0,56.67,56.69,56.64,56.65,1500.0
2019-10-21 14:15:00,56.62,56.63,56.57,56.58,3100.0,56.62,56.63,56.57,56.58,3100.0
2019-10-21 14:20:00,56.56,56.63,56.55,56.63,4593.0,56.56,56.63,56.55,56.63,4593.0
2019-10-21 14:25:00,56.62,56.63,56.54,56.55,2254.0,56.62,56.63,56.54,56.55,2254.0
2019-10-21 14:30:00,56.57,56.62,56.54,56.58,1902.0,56.57,56.62,56.54,56.58,1902.0
2019-10-21 14:35:00,56.62,56.62,56.55,56.6,3506.0,56.62,56.62,56.55,56.6,3506.0
2019-10-21 14:40:00,56.58,56.6,56.54,56.57,2285.0,56.58,56.6,56.54,56.57,2285.0
2019-10-21 14:45:00,56.55,56.55,56.47,56.47,2674.0,56.55,56.55,56.47,56.47,2674.0
2019-10-21 14:50:00,56.45,56.61,56.44,56.58,3380.0,56.45,56.61,56.44,56.58,3380.0
2019-10-21 14:55:00,56.59,56.6,56.49,56.54,3109.0,56.59,56.6,56.49,56.54,3109.0
2019-10-21 15:00:00,56.57,56.59,56.48,56.52,4207.0,56.57,56.59,56.48,56.52,4207.0
2019-10-21 15:05:00,56.55,56.55,56.5,56.53,4143.0,56.55,56.55,56.5,56.53,4143.0
2019-10-21 15:10:00,56.55,56.59,56.54,56.54,3400.0,56.55,56.59,56.54,56.54,3400.0
2019-10-21 15:15:00,56.55,56.59,56.53,56.59,5257.0,56.55,56.59,56.53,56.59,5257.0
2019-10-21 15:20:00,56.56,56.56,56.49,56.51,4200.0,56.56,56.56,56.49,56.51,4200.0
2019-10-21 15:25:00,56.51,56.52,56.43,56.47,3339.0,56.51,56.52,56.43,56.47,3339.0
2019-10-21 15:30:00,56.47,56.47,56.35,56.36,11290.0,56.47,56.47,56.35,56.36,11290.0
2019-10-21 15:35:00,56.35,56.39,56.33,56.35,5753.0,56.35,56.39,56.33,56.35,5753.0
2019-10-21 15:40:00,56.36,56.45,56.32,56.39,15970.0,56.36,56.45,56.32,56.39,15970.0
2019-10-21 15:45:00,56.37,56.41,56.33,56.34,18161.0,56.37,56.41,56.33,56.34,18161.0
2019-10-21 15:50:00,56.34,56.36,56.29,56.34,14340.0,56.34,56.36,56.29,56.34,14340.0
2019-10-21 15:55:00,56.35,56.37,56.27,56.35,68696.0,56.35,56.37,56.27,56.35,68696.0
2019-10-22 09:30:00,56.34,56.78,56.13,56.41,15742.0,56.34,56.78,56.13,56.41,15742.0
2019-10-22 09:35:00,56.38,56.38,56.08,56.18,4663.0,56.38,56.38,56.08,56.18,4663.0
2019-10-22 09:40:00,56.27,56.48,56.2,56.46,4887.0,56.27,56.48,56.2,56.46,4887.0
2019-10-22 09:45:00,56.45,56.45,56.0,56.04,10601.0,56.45,56.45,56.0,56.04,10601.0
2019-10-22 09:50:00,56.15,56.18,56.07,56.16,5200.0,56.15,56.18,56.07,56.16,5200.0
2019-10-22 09:55:00,56.17,56.45,56.17,56.4,5207.0,56.17,56.45,56.17,56.4,5207.0
2019-10-22 10:00:00,56.43,56.45,56.23,56.23,17076.0,56.43,56.45,56.23,56.23,17076.0
2019-10-22 10:05:00,56.22,56.25,56.13,56.18,3500.0,56.22,56.25,56.13,56.18,3500.0
2019-10-22 10:10:00,56.16,56.25,56.11,56.18,6837.0,56.16,56.25,56.11,56.18,6837.0
2019-10-22 10:15:00,56.16,56.25,56.06,56.2,14997.0,56.16,56.25,56.06,56.2,14997.0
2019-10-22 10:20:00,56.2,56.23,56.09,56.17,4100.0,56.2,56.23,56.09,56.17,4100.0
2019-10-22 10:25:00,56.18,56.4,56.18,56.36,4793.0,56.18,56.4,56.18,56.36,4793.0
2019-10-22 10:30:00,56.36,56.41,56.18,56.18,6133.0,56.36,56.41,56.18,56.18,6133.0
2019-10-22 10:35:00,56.17,56.28,56.15,56.28,4019.0,56.17,56.28,56.15,56.28,4019.0
2019-10-22 10:40:00,56.27,56.27,56.05,56.15,3741.0,56.27,56.27,56.05,56.15,3741.0
2019-10-22 10:45:00,56.15,56.15,55.94,56.05,14295.0,56.15,56.15,55.94,56.05,14295.0
2019-10-22 10:50:00,56.08,56.11,55.93,55.97,8766.0,56.08,56.11,55.93,55.97,8766.0
2019-10-22 10:55:00,55.97,56.1,55.95,56.04,6765.0,55.97,56.1,55.95,56.04,6765.0
2019-10-22 11:00:00,55.99,56.07,55.93,55.93,3351.0,55.99,56.07,55.93,55.93,3351.0
2019-10-22 11:05:00,55.95,55.98,55.83,55.83,10439.0,55.95,55.98,55.83,55.83,10439.0
2019-10-22 11:10:00,55.87,55.89,55.57,55.63,24464.0,55.87,55.89,55.57,55.63,24464.0
2019-10-22 11:15:00,55.64,55.67,55.59,55.66,6475.0,55.64,55.67,55.59,55.66,6475.0
2019-10-22 11:20:00,55.69,55.69,55.59,55.66,2300.0,55.69,55.69,55.59,55.66,2300.0
2019-10-22 11:25:00,55.65,55.69,55.47,55.6,7374.0,55.65,55.69,55.47,55.6,7374.0
2019-10-22 11:30:00,55.57,55.82,55.55,55.8,7100.0,55.57,55.82,55.55,55.8,7100.0
2019-10-22 11:35:00,55.8,55.9,55.75,55.86,5035.0,55.8,55.9,55.75,55.86,5035.0
2019-10-22 11:40:00,55.84,55.99,55.77,55.99,6412.0,55.84,55.99,55.77,55.99,6412.0
2019-10-22 11:45:00,56.03,56.05,55.95,55.96,3350.0,56.03,56.05,55.95,55.96,3350.0
2019-10-22 11:50:00,55.96,55.96,55.86,55.89,2550.0,55.96,55.96,55.86,55.89,2550.0
2019-10-22 11:55:00,55.86,55.87,55.69,55.77,4808.0,55.86,55.87,55.69,55.77,4808.0
2019-10-22 12:00:00,55.74,55.85,55.74,55.78,4001.0,55.74,55.85,55.74,55.78,4001.0
2019-10-22 12:05:00,55.79,55.82,55.75,55.77,3343.0,55.79,55.82,55.75,55.77,3343.0
2019-10-22 12:10:00,55.77,55.91,55.77,55.91,3707.0,55.77,55.91,55.77,55.91,3707.0
2019-10-22 12:15:00,55.92,55.95,55.84,55.95,2950.0,55.92,55.95,55.84,55.95,2950.0
2019-10-22 12:20:00,55.95,55.97,55.78,55.85,11419.0,55.95,55.97,55.78,55.85,11419.0
2019-10-22 12:25:00,55.82,55.87,55.8,55.84,12633.0,55.82,55.87,55.8,55.84,12633.0
2019-10-22 12:30:00,55.85,55.92,55.82,55.84,15939.0,55.85,55.92,55.82,55.84,15939.0
2019-10-22 12:35:00,55.83,55.96,55.8,55.93,38509.0,55.83,55.96,55.8,55.93,38509.0
2019-10-22 12:40:00,55.93,56.13,55.92,56.08,25079.0,55.93,56.13,55.92,56.08,25079.0
2019-10-22 12:45:00,56.07,56.2,56.05,56.07,4287.0,56.07,56.2,56.05,56.07,4287.0
2019-10-22 12:50:00,56.06,56.23,56.0,56.18,29128.0,56.06,56.23,56.0,56.18,29128.0
2019-10-22 12:55:00,56.16,56.21,56.1,56.1,8357.0,56.16,56.21,56.1,56.1,8357.0
2019-10-22 13:00:00,56.12,56.16,55.95,55.96,4804.0,56.12,56.16,55.95,55.96,4804.0
2019-10-22 13:05:00,55.98,56.0,55.95,56.0,3376.0,55.98,56.0,55.95,56.0,3376.0
2019-10-22 13:10:00,56.01,56.01,55.93,55.97,4800.0,56.01,56.01,55.93,55.97,4800.0
2019-10-22 13:15:00,55.96,55.98,55.94,55.98,3331.0,55.96,55.98,55.94,55.98,3331.0
2019-10-22 13:20:00,56.0,56.08,55.96,55.98,2950.0,56.0,56.08,55.96,55.98,2950.0
2019-10-22 13:25:00,55.98,56.01,55.96,55.98,2403.0,55.98,56.01,55.96,55.98,2403.0
2019-10-22 13:30:00,55.98,56.16,55.98,56.11,4750.0,55.98,56.16,55.98,56.11,4750.0
2019-10-22 13:35:00,56.11,56.13,56.05,56.07,4667.0,56.11,56.13,56.05,56.07,4667.0
2019-10-22 13:40:00,56.07,56.09,56.03,56.09,2572.0,56.07,56.09,56.03,56.09,2572.0
2019-10-22 13:45:00,56.06,56.07,56.02,56.05,2900.0,56.06,56.07,56.02,56.05,2900.0
2019-10-22 13:50:00,56.04,56.04,55.95,55.97,3626.0,56.04,56.04,55.95,55.97,3626.0
2019-10-22 13:55:00,55.96,56.16,55.94,56.13,6914.0,55.96,56.16,55.94,56.13,6914.0
2019-10-22 14:00:00,56.14,56.19,56.11,56.18,6198.0,56.14,56.19,56.11,56.18,6198.0
2019-10-22 14:05:00,56.2,56.23,56.17,56.2,6756.0,56.2,56.23,56.17,56.2,6756.0
2019-10-22 14:10:00,56.21,56.25,56.17,56.23,7428.0,56.21,56.25,56.17,56.23,7428.0
2019-10-22 14:15:00,56.24,56.24,56.12,56.2,11000.0,56.24,56.24,56.12,56.2,11000.0
2019-10-22 14:20:00,56.2,56.23,56.17,56.18,8084.0,56.2,56.23,56.17,56.18,8084.0
2019-10-22 14:25:00,56.18,56.2,56.1,56.19,9296.0,56.18,56.2,56.1,56.19,9296.0
2019-10-22 14:30:00,56.2,56.21,56.09,56.19,12653.0,56.2,56.21,56.09,56.19,12653.0
2019-10-22 14:35:00,56.21,56.25,56.2,56.2,20648.0,56.21,56.25,56.2,56.2,20648.0
2019-10-22 14:40:00,56.2,56.2,56.15,56.16,7004.0,56.2,56.2,56.15,56.16,7004.0
2019-10-22 14:45:00,56.14,56.23,56.13,56.23,6877.0,56.14,56.23,56.13,56.23,6877.0
2019-10-22 14:50:00,56.22,56.26,56.16,56.26,8506.0,56.22,56.26,56.16,56.26,8506.0
2019-10-22 14:55:00,56.24,56.25,56.19,56.25,6696.0,56.24,56.25,56.19,56.25,6696.0
2019-10-22 15:00:00,56.27,56.37,56.24,56.3,10049.0,56.27,56.37,56.24,56.3,10049.0
2019-10-22 15:05:00,56.28,56.3,56.18,56.2,7920.0,56.28,56.3,56.18,56.2,7920.0
2019-10-22 15:10:00,56.18,56.21,56.14,56.16,6292.0,56.18,56.21,56.14,56.16,6292.0
2019-10-22 15:15:00,56.17,56.19,56.11,56.17,6935.0,56.17,56.19,56.11,56.17,6935.0
2019-10-22 15:20:00,56.18,56.21,56.17,56.18,7115.0,56.18,56.21,56.17,56.18,7115.0
2019-10-22 15:25:00,56.18,56.23,56.13,56.15,17257.0,56.18,56.23,56.13,56.15,17257.0
2019-10-22 15:30:00,56.16,56.3,56.16,56.29,12079.0,56.16,56.3,56.16,56.29,12079.0
2019-10-22 15:35:00,56.28,56.39,56.28,56.32,15058.0,56.28,56.39,56.28,56.32,15058.0
2019-10-22 15:40:00,56.32,56.33,56.22,56.23,15830.0,56.32,56.33,56.22,56.23,15830.0
2019-10-22 15:45:00,56.24,56.3,56.15,56.3,13955.0,56.24,56.3,56.15,56.3,13955.0
2019-10-22 15:50:00,56.29,56.34,56.2,56.25,22350.0,56.29,56.34,56.2,56.25,22350.0
2019-10-22 15:55:00,56.24,56.35,56.2,56.22,58918.0,56.24,56.35,56.2,56.22,58918.0
2019-10-23 09:30:00,55.9,55.96,55.65,55.76,12646.0,55.9,55.96,55.65,55.76,12646.0
2019-10-23 09:35:00,55.86,55.99,55.43,55.99,6413.0,55.86,55.99,55.43,55.99,6413.0
2019-10-23 09:40:00,55.99,56.25,55.85,56.14,8158.0,55.99,56.25,55.85,56.14,8158.0
2019-10-23 09:45:00,56.15,56.32,56.04,56.04,11135.0,56.15,56.32,56.04,56.04,11135.0
2019-10-23 09:50:00,56.13,56.65,56.12,56.4,11981.0,56.13,56.65,56.12,56.4,11981.0
2019-10-23 09:55:00,56.45,56.59,56.39,56.49,5255.0,56.45,56.59,56.39,56.49,5255.0
2019-10-23 10:00:00,56.64,56.76,56.51,56.51,8844.0,56.64,56.76,56.51,56.51,8844.0
2019-10-23 10:05:00,56.59,56.73,56.57,56.65,4902.0,56.59,56.73,56.57,56.65,4902.0
2019-10-23 10:10:00,56.66,56.7,56.62,56.69,3722.0,56.66,56.7,56.62,56.69,3722.0
2019-10-23 10:15:00,56.69,56.76,56.26,56.29,15201.0,56.69,56.76,56.26,56.29,15201.0
2019-10-23 10:20:00,56.2,56.31,56.13,56.22,16886.0,56.2,56.31,56.13,56.22,16886.0
2019-10-23 10:25:00,56.17,56.28,56.15,56.16,13100.0,56.17,56.28,56.15,56.16,13100.0
2019-10-23 10:30:00,56.2,56.25,56.03,56.06,7351.0,56.2,56.25,56.03,56.06,7351.0
2019-10-23 10:35:00,56.0,56.12,55.9,56.12,9902.0,56.0,56.12,55.9,56.12,9902.0
2019-10-23 10:40:00,56.11,56.23,56.08,56.19,9610.0,56.11,56.23,56.08,56.19,9610.0
2019-10-23 10:45:00,56.19,56.25,56.09,56.15,11034.0,56.19,56.25,56.09,56.15,11034.0
2019-10-23 10:50:00,56.16,56.35,56.13,56.29,4313.0,56.16,56.35,56.13,56.29,4313.0
2019-10-23 10:55:00,56.33,56.38,56.28,56.34,8057.0,56.33,56.38,56.28,56.34,8057.0
2019-10-23 11:00:00,56.34,56.34,56.18,56.18,4876.0,56.34,56.34,56.18,56.18,4876.0
2019-10-23 11:05:00,56.18,56.3,56.16,56.16,6197.0,56.18,56.3,56.16,56.16,6197.0
2019-10-23 11:10:00,56.18,56.21,56.09,56.16,3240.0,56.18,56.21,56.09,56.16,3240.0
2019-10-23 11:15:00,56.18,56.34,56.18,56.25,11555.0,56.18,56.34,56.18,56.25,11555.0
2019-10-23 11:20:00,56.24,56.27,56.12,56.12,3265.0,56.24,56.27,56.12,56.12,3265.0
2019-10-23 11:25:00,56.1,56.23,56.09,56.17,5751.0,56.1,56.23,56.09,56.17,5751.0
2019-10-23 11:30:00,56.18,56.19,56.11,56.16,4536.0,56.18,56.19,56.11,56.16,4536.0
2019-10-23 11:35:00,56.17,56.17,56.09,56.1,2860.0,56.17,56.17,56.09,56.1,2860.0
2019-10-23 11:40:00,56.12,56.17,56.09,56.12,4042.0,56.12,56.17,56.09,56.12,4042.0
2019-10-23 11:45:00,56.1,56.15,56.06,56.07,12167.0,56.1,56.15,56.06,56.07,12167.0
2019-10-23 11:50:00,56.1,56.1,55.93,55.93,5772.0,56.1,56.1,55.93,55.93,5772.0
2019-10-23 11:55:00,55.96,56.0,55.77,55.81,7881.0,55.96,56.0,55.77,55.81,7881.0
2019-10-23 12:00:00,55.77,55.9,55.72,55.89,5300.0,55.77,55.9,55.72,55.89,5300.0
2019-10-23 12:05:00,55.85,55.9,55.85,55.87,3640.0,55.85,55.9,55.85,55.87,3640.0
2019-10-23 12:10:00,55.85,55.86,55.76,55.79,9901.0,55.85,55.86,55.76,55.79,9901.0
2019-10-23 12:15:00,55.81,55.81,55.7,55.73,3264.0,55.81,55.81,55.7,55.73,3264.0
2019-10-23 12:20:00,55.73,55.73,55.61,55.61,5601.0,55.73,55.73,55.61,55.61,5601.0
2019-10-23 12:25:00,55.63,55.66,55.56,55.65,5379.0,55.63,55.66,55.56,55.65,5379.0
2019-10-23 12:30:00,55.65,55.68,55.62,55.62,5751.0,55.65,55.68,55.62,55.62,5751.0
2019-10-23 12:35:00,55.67,55.7,55.65,55.68,3065.0,55.67,55.7,55.65,55.68,3065.0
2019-10-23 12:40:00,55.69,55.71,55.61,55.61,2500.0,55.69,55.71,55.61,55.61,2500.0
2019-10-23 12:45:00,55.62,55.62,55.56,55.58,5862.0,55.62,55.62,55.56,55.58,5862.0
2019-10-23 12:50:00,55.59,55.65,55.58,55.65,5987.0,55.59,55.65,55.58,55.65,5987.0
2019-10-23 12:55:00,55.63,55.66,55.6,55.6,4356.0,55.63,55.66,55.6,55.6,4356.0
2019-10-23 13:00:00,55.59,55.62,55.56,55.58,3200.0,55.59,55.62,55.56,55.58,3200.0
2019-10-23 13:05:00,55.57,55.62,55.53,55.59,4452.0,55.57,55.62,55.53,55.59,4452.0
2019-10-23 13:10:00,55.6,55.6,55.53,55.53,4900.0,55.6,55.6,55.53,55.53,4900.0
2019-10-23 13:15:00,55.56,55.77,55.56,55.6,8935.0,55.56,55.77,55.56,55.6,8935.0
2019-10-23 13:20:00,55.6,55.62,55.46,55.55,14281.0,55.6,55.62,55.46,55.55,14281.0
2019-10-23 13:25:00,55.54,55.59,55.5,55.55,2342.0,55.54,55.59,55.5,55.55,2342.0
2019-10-23 13:30:00,55.52,55.53,55.49,55.53,3105.0,55.52,55.53,55.49,55.53,3105.0
2019-10-23 13:35:00,55.52,55.54,55.45,55.48,3825.0,55.52,55.54,55.45,55.48,3825.0
2019-10-23 13:40:00,55.46,55.55,55.45,55.52,6834.0,55.46,55.55,55.45,55.52,6834.0
2019-10-23 13:45:00,55.53,55.53,55.5,55.53,2700.0,55.53,55.53,55.5,55.53,2700.0
2019-10-23 13:50:00,55.54,55.54,55.4,55.4,3951.0,55.54,55.54,55.4,55.4,3951.0
2019-10-23 13:55:00,55.39,55.46,55.39,55.43,5166.0,55.39,55.46,55.39,55.43,5166.0
2019-10-23 14:00:00,55.41,55.41,55.25,55.27,13708.0,55.41,55.41,55.25,55.27,13708.0
2019-10-23 14:05:00,55.27,55.41,55.23,55.41,14549.0,55.27,55.41,55.23,55.41,14549.0
2019-10-23 14:10:00,55.39,55.4,55.31,55.36,2700.0,55.39,55.4,55.31,55.36,2700.0
2019-10-23 14:15:00,55.36,55.36,55.29,55.29,2510.0,55.36,55.36,55.29,55.29,2510.0
2019-10-23 14:20:00,55.3,55.31,55.23,55.23,3829.0,55.3,55.31,55.23,55.23,3829.0
2019-10-23 14:25:00,55.23,55.31,55.19,55.28,5691.0,55.23,55.31,55.19,55.28,5691.0
2019-10-23 14:30:00,55.27,55.31,55.27,55.27,3968.0,55.27,55.31,55.27,55.27,3968.0
2019-10-23 14:35:00,55.29,55.3,55.17,55.2,8236.0,55.29,55.3,55.17,55.2,8236.0
2019-10-23 14:40:00,55.21,55.22,55.14,55.16,11939.0,55.21,55.22,55.14,55.16,11939.0
2019-10-23 14:45:00,55.18,55.18,55.07,55.1,13090.0,55.18,55.18,55.07,55.1,13090.0
2019-10-23 14:50:00,55.1,55.11,55.06,55.09,7383.0,55.1,55.11,55.06,55.09,7383.0
2019-10-23 14:55:00,55.09,55.14,55.05,55.14,20248.0,55.09,55.14,55.05,55.14,20248.0
2019-10-23 15:00:00,55.14,55.33,55.1,55.26,16346.0,55.14,55.33,55.1,55.26,16346.0
2019-10-23 15:05:00,55.26,55.26,55.2,55.22,7000.0,55.26,55.26,55.2,55.22,7000.0
2019-10-23 15:10:00,55.21,55.31,55.15,55.31,22706.0,55.21,55.31,55.15,55.31,22706.0
2019-10-23 15:15:00,55.31,55.35,55.22,55.25,8659.0,55.31,55.35,55.22,55.25,8659.0
2019-10-23 15:20:00,55.25,55.33,55.23,55.27,7689.0,55.25,55.33,55.23,55.27,7689.0
2019-10-23 15:25:00,55.28,55.32,55.22,55.23,13044.0,55.28,55.32,55.22,55.23,13044.0
2019-10-23 15:30:00,55.24,55.34,55.19,55.33,20999.0,55.24,55.34,55.19,55.33,20999.0
2019-10-23 15:35:00,55.34,55.39,55.2,55.25,36302.0,55.34,55.39,55.2,55.25,36302.0
2019-10-23 15:40:00,55.26,55.31,55.15,55.27,24616.0,55.26,55.31,55.15,55.27,24616.0
2019-10-23 15:45:00,55.28,55.38,55.2,55.35,62859.0,55.28,55.38,55.2,55.35,62859.0
2019-10-23 15:50:00,55.35,55.37,55.26,55.26,25749.0,55.35,55.37,55.26,55.26,25749.0
2019-10-23 15:55:00,55.27,55.35,55.26,55.28,64095.0,55.27,55.35,55.26,55.28,64095.0
2019-10-24 09:30:00,55.64,55.65,55.35,55.52,26376.0,55.64,55.65,55.35,55.52,26376.0
2019-10-24 09:35:00,55.55,55.56,55.13,55.2,9630.0,55.55,55.56,55.13,55.2,9630.0
2019-10-24 09:40:00,55.21,55.49,55.21,55.49,4150.0,55.21,55.49,55.21,55.49,4150.0
2019-10-24 09:45:00,55.54,55.68,55.31,55.52,13601.0,55.54,55.68,55.31,55.52,13601.0
2019-10-24 09:50:00,55.52,55.88,55.52,55.68,14033.0,55.52,55.88,55.52,55.68,14033.0
2019-10-24 09:55:00,55.73,55.74,55.45,55.65,14049.0,55.73,55.74,55.45,55.65,14049.0
2019-10-24 10:00:00,55.66,55.85,55.62,55.79,13341.0,55.66,55.85,55.62,55.79,13341.0
2019-10-24 10:05:00,55.72,55.98,55.69,55.95,20218.0,55.72,55.98,55.69,55.95,20218.0
2019-10-24 10:10:00,55.96,55.98,55.79,55.83,9862.0,55.96,55.98,55.79,55.83,9862.0
2019-10-24 10:15:00,55.82,55.85,55.67,55.67,14120.0,55.82,55.85,55.67,55.67,14120.0
2019-10-24 10:20:00,55.6,55.61,55.43,55.43,10140.0,55.6,55.61,55.43,55.43,10140.0
2019-10-24 10:25:00,55.43,55.56,55.43,55.47,10638.0,55.43,55.56,55.43,55.47,10638.0
2019-10-24 10:30:00,55.43,55.44,55.3,55.36,24503.0,55.43,55.44,55.3,55.36,24503.0
2019-10-24 10:35:00,55.35,55.41,55.32,55.39,11941.0,55.35,55.41,55.32,55.39,11941.0
2019-10-24 10:40:00,55.39,55.45,55.33,55.36,6819.0,55.39,55.45,55.33,55.36,6819.0
2019-10-24 10:45:00,55.36,55.63,55.34,55.56,19629.0,55.36,55.63,55.34,55.56,19629.0
2019-10-24 10:50:00,55.56,55.68,55.55,55.68,5270.0,55.56,55.68,55.55,55.68,5270.0
2019-10-24 10:55:00,55.67,55.73,55.63,55.67,13297.0,55.67,55.73,55.63,55.67,13297.0
2019-10-24 11:00:00,55.72,55.81,55.66,55.77,9757.0,55.72,55.81,55.66,55.77,9757.0
2019-10-24 11:05:00,55.8,56.0,55.8,55.97,7704.0,55.8,56.0,55.8,55.97,7704.0
2019-10-24 11:10:00,55.94,56.01,55.87,55.88,19493.0,55.94,56.01,55.87,55.88,19493.0
2019-10-24 11:15:00,55.87,55.97,55.82,55.87,14023.0,55.87,55.97,55.82,55.87,14023.0
2019-10-24 11:20:00,55.88,55.98,55.79,55.9,5754.0,55.88,55.98,55.79,55.9,5754.0
2019-10-24 11:25:00,55.94,55.98,55.82,55.86,7700.0,55.94,55.98,55.82,55.86,7700.0
2019-10-24 11:30:00,55.84,55.94,55.83,55.87,4472.0,55.84,55.94,55.83,55.87,4472.0
2019-10-24 11:35:00,55.86,55.93,55.74,55.74,30456.0,55.86,55.93,55.74,55.74,30456.0
2019-10-24 11:40:00,55.78,55.8,55.72,55.72,7895.0,55.78,55.8,55.72,55.72,7895.0
2019-10-24 11:45:00,55.74,55.74,55.58,55.59,10820.0,55.74,55.74,55.58,55.59,10820.0
2019-10-24 11:50:00,55.57,55.71,55.55,55.64,11430.0,55.57,55.71,55.55,55.64,11430.0
2019-10-24 11:55:00,55.59,55.64,55.4,55.51,9387.0,55.59,55.64,55.4,55.51,9387.0
2019-10-24 12:00:00,55.6,55.79,55.6,55.79,5873.0,55.6,55.79,55.6,55.79,5873.0
2019-10-24 12:05:00,55.76,55.78,55.71,55.71,6484.0,55.76,55.78,55.71,55.71,6484.0
2019-10-24 12:10:00,55.68,55.79,55.65,55.73,9925.0,55.68,55.79,55.65,55.73,9925.0
2019-10-24 12:15:00,55.73,55.73,55.57,55.7,12343.0,55.73,55.73,55.57,55.7,12343.0
2019-10-24 12:20:00,55.68,55.68,55.56,55.66,5600.0,55.68,55.68,55.56,55.66,5600.0
2019-10-24 12:25:00,55.65,55.72,55.6,55.72,4930.0,55.65,55.72,55.6,55.72,4930.0
2019-10-24 12:30:00,55.72,55.76,55.64,55.64,4516.0,55.72,55.76,55.64,55.64,4516.0
2019-10-24 12:35:00,55.65,55.7,55.6,55.69,5000.0,55.65,55.7,55.6,55.69,5000.0
2019-10-24 12:40:00,55.67,55.68,55.55,55.58,5075.0,55.67,55.68,55.55,55.58,5075.0
2019-10-24 12:45:00,55.57,55.57,55.51,55.51,3218.0,55.57,55.57,55.51,55.51,3218.0
2019-10-24 12:50:00,55.5,55.64,55.5,55.58,3788.0,55.5,55.64,55.5,55.58,3788.0
2019-10-24 12:55:00,55.62,55.64,55.52,55.61,7150.0,55.62,55.64,55.52,55.61,7150.0
2019-10-24 13:00:00,55.6,55.73,55.6,55.7,5250.0,55.6,55.73,55.6,55.7,5250.0
2019-10-24 13:05:00,55.71,55.75,55.68,55.7,4375.0,55.71,55.75,55.68,55.7,4375.0
2019-10-24 13:10:00,55.68,55.72,55.64,55.68,4124.0,55.68,55.72,55.64,55.68,4124.0
2019-10-24 13:15:00,55.7,55.72,55.63,55.66,6454.0,55.7,55.72,55.63,55.66,6454.0
2019-10-24 13:20:00,55.63,55.65,55.58,55.65,2600.0,55.63,55.65,55.58,55.65,2600.0
2019-10-24 13:25:00,55.65,55.67,55.6,55.67,5423.0,55.65,55.67,55.6,55.67,5423.0
2019-10-24 13:30:00,55.65,55.65,55.45,55.46,4673.0,55.65,55.65,55.45,55.46,4673.0
2019-10-24 13:35:00,55.47,55.52,55.42,55.42,16834.0,55.47,55.52,55.42,55.42,16834.0
2019-10-24 13:40:00,55.42,55.53,55.42,55.44,6454.0,55.42,55.53,55.42,55.44,6454.0
2019-10-24 13:45:00,55.42,55.5,55.42,55.46,2850.0,55.42,55.5,55.42,55.46,2850.0
2019-10-24 13:50:00,55.43,55.49,55.41,55.41,4794.0,55.43,55.49,55.41,55.41,4794.0
2019-10-24 13:55:00,55.43,55.51,55.4,55.46,11389.0,55.43,55.51,55.4,55.46,11389.0
2019-10-24 14:00:00,55.43,55.5,55.43,55.47,5690.0,55.43,55.5,55.43,55.47,5690.0
2019-10-24 14:05:00,55.48,55.69,55.47,55.6,15000.0,55.48,55.69,55.47,55.6,15000.0
2019-10-24 14:10:00,55.61,55.61,55.42,55.43,4927.0,55.61,55.61,55.42,55.43,4927.0
2019-10-24 14:15:00,55.44,55.44,55.35,55.38,10853.0,55.44,55.44,55.35,55.38,10853.0
2019-10-24 14:20:00,55.38,55.49,55.34,55.48,7236.0,55.38,55.49,55.34,55.48,7236.0
2019-10-24 14:25:00,55.47,55.47,55.39,55.44,7893.0,55.47,55.47,55.39,55.44,7893.0
2019-10-24 14:30:00,55.43,55.51,55.42,55.48,8197.0,55.43,55.51,55.42,55.48,8197.0
2019-10-24 14:35:00,55.48,55.49,55.41,55.41,7457.0,55.48,55.49,55.41,55.41,7457.0
2019-10-24 14:40:00,55.41,55.43,55.32,55.37,25833.0,55.41,55.43,55.32,55.37,25833.0
2019-10-24 14:45:00,55.39,55.39,55.28,55.31,9075.0,55.39,55.39,55.28,55.31,9075.0
2019-10-24 14:50:00,55.33,55.43,55.29,55.33,11656.0,55.33,55.43,55.29,55.33,11656.0
2019-10-24 14:55:00,55.33,55.33,55.2,55.2,23295.0,55.33,55.33,55.2,55.2,23295.0
2019-10-24 15:00:00,55.22,55.38,55.22,55.36,18516.0,55.22,55.38,55.22,55.36,18516.0
2019-10-24 15:05:00,55.37,55.66,55.37,55.6,19492.0,55.37,55.66,55.37,55.6,19492.0
2019-10-24 15:10:00,55.6,55.69,55.59,55.61,18120.0,55.6,55.69,55.59,55.61,18120.0
2019-10-24 15:15:00,55.59,55.64,55.52,55.64,30521.0,55.59,55.64,55.52,55.64,30521.0
2019-10-24 15:20:00,55.63,55.63,55.37,55.37,16602.0,55.63,55.63,55.37,55.37,16602.0
2019-10-24 15:25:00,55.36,55.43,55.29,55.32,23165.0,55.36,55.43,55.29,55.32,23165.0
2019-10-24 15:30:00,55.29,55.57,55.26,55.57,42870.0,55.29,55.57,55.26,55.57,42870.0
2019-10-24 15:35:00,55.58,55.72,55.57,55.64,25372.0,55.58,55.72,55.57,55.64,25372.0
2019-10-24 15:40:00,55.61,55.67,55.56,55.6,66550.0,55.61,55.67,55.56,55.6,66550.0
2019-10-24 15:45:00,55.6,55.87,55.58,55.84,60858.0,55.6,55.87,55.58,55.84,60858.0
2019-10-24 15:50:00,55.87,55.93,55.83,55.83,88787.0,55.87,55.93,55.83,55.83,88787.0
2019-10-24 15:55:00,55.85,56.08,55.74,55.96,203911.0,55.85,56.08,55.74,55.96,203911.0
2019-10-25 09:30:00,54.0,55.0,52.05,52.08,184505.0,54.0,55.0,52.05,52.08,184505.0
2019-10-25 09:35:00,52.07,52.35,51.12,51.79,226452.0,52.07,52.35,51.12,51.79,226452.0
2019-10-25 09:40:00,51.93,52.19,50.22,50.22,276486.0,51.93,52.19,50.22,50.22,276486.0
2019-10-25 09:45:00,50.23,51.39,50.22,51.34,263500.0,50.23,51.39,50.22,51.34,263500.0
2019-10-25 09:50:00,51.34,51.49,50.7,51.1,171552.0,51.34,51.49,50.7,51.1,171552.0
2019-10-25 09:55:00,51.11,52.23,51.09,52.05,212560.0,51.11,52.23,51.09,52.05,212560.0
2019-10-25 10:00:00,52.05,52.14,51.45,51.48,166749.0,52.05,52.14,51.45,51.48,166749.0
2019-10-25 10:05:00,51.48,51.82,51.25,51.74,198213.0,51.48,51.82,51.25,51.74,198213.0
2019-10-25 10:10:00,51.75,51.77,51.5,51.61,84946.0,51.75,51.77,51.5,51.61,84946.0
2019-10-25 10:15:00,51.61,51.84,51.51,51.79,104156.0,51.61,51.84,51.51,51.79,104156.0
2019-10-25 10:20:00,51.77,52.17,51.69,51.97,85954.0,51.77,52.17,51.69,51.97,85954.0
2019-10-25 10:25:00,51.97,52.87,51.86,52.57,156791.0,51.97,52.87,51.86,52.57,156791.0
2019-10-25 10:30:00,52.53,52.53,52.21,52.23,66363.0,52.53,52.53,52.21,52.23,66363.0
2019-10-25 10:35:00,52.21,52.88,52.21,52.73,70054.0,52.21,52.88,52.21,52.73,70054.0
2019-10-25 10:40:00,52.73,52.82,52.59,52.66,50624.0,52.73,52.82,52.59,52.66,50624.0
2019-10-25 10:45:00,52.66,53.18,52.44,53.15,88605.0,52.66,53.18,52.44,53.15,88605.0
2019-10-25 10:50:00,53.15,53.21,52.65,53.0,123810.0,53.15,53.21,52.65,53.0,123810.0
2019-10-25 10:55:00,53.01,53.01,52.5,52.67,74439.0,53.01,53.01,52.5,52.67,74439.0
2019-10-25 11:00:00,52.58,52.73,52.02,52.09,81783.0,52.58,52.73,52.02,52.09,81783.0
2019-10-25 11:05:00,52.1,52.11,51.67,51.93,104287.0,52.1,52.11,51.67,51.93,104287.0
2019-10-25 11:10:00,51.91,51.91,51.53,51.66,91474.0,51.91,51.91,51.53,51.66,91474.0
2019-10-25 11:15:00,51.64,51.67,51.5,51.59,54888.0,51.64,51.67,51.5,51.59,54888.0
2019-10-25 11:20:00,51.59,51.84,51.41,51.62,79571.0,51.59,51.84,51.41,51.62,79571.0
2019-10-25 11:25:00,51.58,51.91,51.57,51.88,44622.0,51.58,51.91,51.57,51.88,44622.0
2019-10-25 11:30:00,51.89,52.09,51.82,51.98,46513.0,51.89,52.09,51.82,51.98,46513.0
2019-10-25 11:35:00,52.03,52.34,51.88,52.33,38358.0,52.03,52.34,51.88,52.33,38358.0
2019-10-25 11:40:00,52.29,52.92,52.27,52.73,69164.0,52.29,52.92,52.27,52.73,69164.0
2019-10-25 11:45:00,52.71,52.89,52.71,52.87,38887.0,52.71,52.89,52.71,52.87,38887.0
2019-10-25 11:50:00,52.85,52.92,52.75,52.76,22396.0,52.85,52.92,52.75,52.76,22396.0
2019-10-25 11:55:00,52.75,52.75,52.17,52.34,84295.0,52.75,52.75,52.17,52.34,84295.0
2019-10-25 12:00:00,52.34,52.39,51.84,51.99,72810.0,52.34,52.39,51.84,51.99,72810.0
2019-10-25 12:05:00,52.0,52.08,51.8,51.96,37720.0,52.0,52.08,51.8,51.96,37720.0
2019-10-25 12:10:00,51.94,52.08,51.92,52.04,13881.0,51.94,52.08,51.92,52.04,13881.0
2019-10-25 12:15:00,52.05,52.13,52.03,52.08,26490.0,52.05,52.13,52.03,52.08,26490.0
2019-10-25 12:20:00,52.07,52.08,51.85,51.87,22400.0,52.07,52.08,51.85,51.87,22400.0
2019-10-25 12:25:00,51.86,51.86,51.66,51.77,31492.0,51.86,51.86,51.66,51.77,31492.0
2019-10-25 12:30:00,51.76,51.86,51.63,51.74,20282.0,51.76,51.86,51.63,51.74,20282.0
2019-10-25 12:35:00,51.74,51.88,51.69,51.84,20826.0,51.74,51.88,51.69,51.84,20826.0
2019-10-25 12:40:00,51.84,52.15,51.76,52.15,13892.0,51.84,52.15,51.76,52.15,13892.0
2019-10-25 12:45:00,52.15,52.55,52.09,52.37,41886.0,52.15,52.55,52.09,52.37,41886.0
2019-10-25 12:50:00,52.34,52.56,52.3,52.49,32450.0,52.34,52.56,52.3,52.49,32450.0
2019-10-25 12:55:00,52.49,52.6,52.38,52.56,24241.0,52.49,52.6,52.38,52.56,24241.0
2019-10-25 13:00:00,52.56,52.74,52.56,52.64,26022.0,52.56,52.74,52.56,52.64,26022.0
2019-10-25 13:05:00,52.64,52.71,52.57,52.66,37004.0,52.64,52.71,52.57,52.66,37004.0
2019-10-25 13:10:00,52.66,52.68,52.53,52.63,26556.0,52.66,52.68,52.53,52.63,26556.0
2019-10-25 13:15:00,52.66,52.69,52.14,52.24,61966.0,52.66,52.69,52.14,52.24,61966.0
2019-10-25 13:20:00,52.25,52.38,52.12,52.26,33340.0,52.25,52.38,52.12,52.26,33340.0
2019-10-25 13:25:00,52.26,52.31,52.18,52.25,20025.0,52.26,52.31,52.18,52.25,20025.0
2019-10-25 13:30:00,52.27,52.67,52.23,52.63,25956.0,52.27,52.67,52.23,52.63,25956.0
2019-10-25 13:35:00,52.62,52.78,52.46,52.69,30239.0,52.62,52.78,52.46,52.69,30239.0
2019-10-25 13:40:00,52.65,52.65,52.52,52.52,16166.0,52.65,52.65,52.52,52.52,16166.0
2019-10-25 13:45:00,52.54,52.63,52.5,52.56,10477.0,52.54,52.63,52.5,52.56,10477.0
2019-10-25 13:50:00,52.58,52.75,52.57,52.67,18971.0,52.58,52.75,52.57,52.67,18971.0
2019-10-25 13:55:00,52.66,52.74,52.53,52.53,15726.0,52.66,52.74,52.53,52.53,15726.0
2019-10-25 14:00:00,52.53,52.58,52.27,52.35,40908.0,52.53,52.58,52.27,52.35,40908.0
2019-10-25 14:05:00,52.34,52.39,52.27,52.33,21981.0,52.34,52.39,52.27,52.33,21981.0
2019-10-25 14:10:00,52.33,52.34,52.19,52.21,31191.0,52.33,52.34,52.19,52.21,31191.0
2019-10-25 14:15:00,52.21,52.31,52.19,52.28,23260.0,52.21,52.31,52.19,52.28,23260.0
2019-10-25 14:20:00,52.3,52.45,52.29,52.33,11264.0,52.3,52.45,52.29,52.33,11264.0
2019-10-25 14:25:00,52.33,52.59,52.33,52.57,12493.0,52.33,52.59,52.33,52.57,12493.0
2019-10-25 14:30:00,52.57,52.57,52.37,52.43,15439.0,52.57,52.57,52.37,52.43,15439.0
2019-10-25 14:35:00,52.41,52.41,52.23,52.26,30351.0,52.41,52.41,52.23,52.26,30351.0
2019-10-25 14:40:00,52.25,52.25,52.16,52.16,16535.0,52.25,52.25,52.16,52.16,16535.0
2019-10-25 14:45:00,52.16,52.16,51.91,52.02,50723.0,52.16,52.16,51.91,52.02,50723.0
2019-10-25 14:50:00,52.03,52.25,52.03,52.22,20348.0,52.03,52.25,52.03,52.22,20348.0
2019-10-25 14:55:00,52.21,52.25,52.05,52.14,23054.0,52.21,52.25,52.05,52.14,23054.0
2019-10-25 15:00:00,52.15,52.16,51.92,51.93,27042.0,52.15,52.16,51.92,51.93,27042.0
2019-10-25 15:05:00,51.94,52.02,51.82,51.97,35622.0,51.94,52.02,51.82,51.97,35622.0
2019-10-25 15:10:00,51.98,51.98,51.82,51.83,24290.0,51.98,51.98,51.82,51.83,24290.0
2019-10-25 15:15:00,51.83,52.24,51.82,52.22,50719.0,51.83,52.24,51.82,52.22,50719.0
2019-10-25 15:20:00,52.22,52.45,52.15,52.44,66250.0,52.22,52.45,52.15,52.44,66250.0
2019-10-25 15:25:00,52.44,52.7,52.44,52.67,59788.0,52.44,52.7,52.44,52.67,59788.0
2019-10-25 15:30:00,52.67,52.73,52.41,52.41,87752.0,52.67,52.73,52.41,52.41,87752.0
2019-10-25 15:35:00,52.41,52.5,52.24,52.26,101199.0,52.41,52.5,52.24,52.26,101199.0
2019-10-25 15:40:00,52.25,52.42,52.18,52.42,62921.0,52.25,52.42,52.18,52.42,62921.0
2019-10-25 15:45:00,52.41,52.48,52.4,52.45,77630.0,52.41,52.48,52.4,52.45,77630.0
2019-10-25 15:50:00,52.45,52.72,52.44,52.53,173293.0,52.45,52.72,52.44,52.53,173293.0
2019-10-25 15:55:00,52.54,52.88,52.54,52.66,164127.0,52.54,52.88,52.54,52.66,164127.0
2019-10-28 09:30:00,53.18,53.81,53.11,53.2,61923.0,53.18,53.81,53.11,53.2,61923.0
2019-10-28 09:35:00,53.28,53.87,53.17,53.67,31058.0,53.28,53.87,53.17,53.67,31058.0
2019-10-28 09:40:00,53.63,53.97,53.46,53.94,45635.0,53.63,53.97,53.46,53.94,45635.0
2019-10-28 09:45:00,53.91,54.03,53.56,53.77,38473.0,53.91,54.03,53.56,53.77,38473.0
2019-10-28 09:50:00,53.78,54.2,53.71,54.2,25942.0,53.78,54.2,53.71,54.2,25942.0
2019-10-28 09:55:00,54.19,54.19,53.98,54.07,24244.0,54.19,54.19,53.98,54.07,24244.0
2019-10-28 10:00:00,54.08,54.86,54.04,54.18,134916.0,54.08,54.86,54.04,54.18,134916.0
2019-10-28 10:05:00,54.19,54.79,54.1,54.57,63757.0,54.19,54.79,54.1,54.57,63757.0
2019-10-28 10:10:00,54.57,54.7,54.22,54.27,29124.0,54.57,54.7,54.22,54.27,29124.0
2019-10-28 10:15:00,54.24,54.55,54.24,54.53,22605.0,54.24,54.55,54.24,54.53,22605.0
2019-10-28 10:20:00,54.54,54.75,54.4,54.41,28590.0,54.54,54.75,54.4,54.41,28590.0
2019-10-28 10:25:00,54.41,54.51,54.25,54.3,23349.0,54.41,54.51,54.25,54.3,23349.0
2019-10-28 10:30:00,54.28,54.31,54.07,54.29,14774.0,54.28,54.31,54.07,54.29,14774.0
2019-10-28 10:35:00,54.3,54.38,54.06,54.09,15894.0,54.3,54.38,54.06,54.09,15894.0
2019-10-28 10:40:00,54.08,54.46,54.07,54.33,18898.0,54.08,54.46,54.07,54.33,18898.0
2019-10-28 10:45:00,54.27,54.53,54.22,54.49,16458.0,54.27,54.53,54.22,54.49,16458.0
2019-10-28 10:50:00,54.46,54.5,54.24,54.28,9646.0,54.46,54.5,54.24,54.28,9646.0
2019-10-28 10:55:00,54.26,54.5,54.26,54.46,12317.0,54.26,54.5,54.26,54.46,12317.0
2019-10-28 11:00:00,54.46,54.51,54.4,54.42,12503.0,54.46,54.51,54.4,54.42,12503.0
2019-10-28 11:05:00,54.42,54.51,54.36,54.49,6133.0,54.42,54.51,54.36,54.49,6133.0
2019-10-28 11:10:00,54.48,54.5,53.99,53.99,14740.0,54.48,54.5,53.99,53.99,14740.0
2019-10-28 11:15:00,54.02,54.1,53.86,53.87,18831.0,54.02,54.1,53.86,53.87,18831.0
2019-10-28 11:20:00,53.88,53.92,53.71,53.89,21739.0,53.88,53.92,53.71,53.89,21739.0
2019-10-28 11:25:00,53.87,54.07,53.84,54.04,23344.0,53.87,54.07,53.84,54.04,23344.0
2019-10-28 11:30:00,54.05,54.09,53.81,53.85,17961.0,54.05,54.09,53.81,53.85,17961.0
2019-10-28 11:35:00,53.86,53.99,53.86,53.99,8681.0,53.86,53.99,53.86,53.99,8681.0
2019-10-28 11:40:00,53.99,54.17,53.94,54.14,8920.0,53.99,54.17,53.94,54.14,8920.0
2019-10-28 11:45:00,54.14,54.14,53.94,54.03,7867.0,54.14,54.14,53.94,54.03,7867.0
2019-10-28 11:50:00,54.01,54.07,53.93,54.07,6287.0,54.01,54.07,53.93,54.07,6287.0
2019-10-28 11:55:00,54.1,54.1,53.96,53.96,4989.0,54.1,54.1,53.96,53.96,4989.0
2019-10-28 12:00:00,53.97,54.08,53.96,54.08,6255.0,53.97,54.08,53.96,54.08,6255.0
2019-10-28 12:05:00,54.08,54.08,53.88,54.03,10946.0,54.08,54.08,53.88,54.03,10946.0
2019-10-28 12:10:00,54.01,54.03,54.0,54.01,4400.0,54.01,54.03,54.0,54.01,4400.0
2019-10-28 12:15:00,54.01,54.04,53.96,54.04,4264.0,54.01,54.04,53.96,54.04,4264.0
2019-10-28 12:20:00,54.06,54.06,53.97,54.02,3963.0,54.06,54.06,53.97,54.02,3963.0
2019-10-28 12:25:00,54.02,54.14,54.0,54.05,9302.0,54.02,54.14,54.0,54.05,9302.0
2019-10-28 12:30:00,54.02,54.06,53.86,53.89,7400.0,54.02,54.06,53.86,53.89,7400.0
2019-10-28 12:35:00,53.89,54.1,53.88,54.0,7174.0,53.89,54.1,53.88,54.0,7174.0
2019-10-28 12:40:00,53.98,54.07,53.89,53.91,9308.0,53.98,54.07,53.89,53.91,9308.0
2019-10-28 12:45:00,53.91,54.06,53.9,54.03,7623.0,53.91,54.06,53.9,54.03,7623.0
2019-10-28 12:50:00,54.02,54.05,53.91,54.05,6542.0,54.02,54.05,53.91,54.05,6542.0
2019-10-28 12:55:00,54.05,54.06,53.91,53.94,10366.0,54.05,54.06,53.91,53.94,10366.0
2019-10-28 13:00:00,53.93,53.97,53.8,53.89,8546.0,53.93,53.97,53.8,53.89,8546.0
2019-10-28 13:05:00,53.91,53.97,53.9,53.95,4979.0,53.91,53.97,53.9,53.95,4979.0
2019-10-28 13:10:00,53.97,54.06,53.88,53.91,9196.0,53.97,54.06,53.88,53.91,9196.0
2019-10-28 13:15:00,53.9,53.9,53.79,53.89,6704.0,53.9,53.9,53.79,53.89,6704.0
2019-10-28 13:20:00,53.88,53.89,53.77,53.79,6044.0,53.88,53.89,53.77,53.79,6044.0
2019-10-28 13:25:00,53.8,53.9,53.8,53.9,2554.0,53.8,53.9,53.8,53.9,2554.0
2019-10-28 13:30:00,53.9,54.0,53.89,53.96,12083.0,53.9,54.0,53.89,53.96,12083.0
2019-10-28 13:35:00,53.96,53.96,53.87,53.9,6331.0,53.96,53.96,53.87,53.9,6331.0
2019-10-28 13:40:00,53.91,53.92,53.8,53.91,9030.0,53.91,53.92,53.8,53.91,9030.0
2019-10-28 13:45:00,53.92,54.03,53.9,53.98,9996.0,53.92,54.03,53.9,53.98,9996.0
2019-10-28 13:50:00,53.94,53.97,53.85,53.88,5926.0,53.94,53.97,53.85,53.88,5926.0
2019-10-28 13:55:00,53.89,54.09,53.89,54.04,9039.0,53.89,54.09,53.89,54.04,9039.0
2019-10-28 14:00:00,54.05,54.14,54.05,54.1,9500.0,54.05,54.14,54.05,54.1,9500.0
2019-10-28 14:05:00,54.12,54.13,54.06,54.07,4901.0,54.12,54.13,54.06,54.07,4901.0
2019-10-28 14:10:00,54.07,54.18,54.05,54.16,8050.0,54.07,54.18,54.05,54.16,8050.0
2019-10-28 14:15:00,54.16,54.17,54.08,54.14,10375.0,54.16,54.17,54.08,54.14,10375.0
2019-10-28 14:20:00,54.13,54.15,53.95,53.98,10396.0,54.13,54.15,53.95,53.98,10396.0
2019-10-28 14:25:00,53.98,54.07,53.98,54.05,3558.0,53.98,54.07,53.98,54.05,3558.0
2019-10-28 14:30:00,54.08,54.23,54.08,54.23,8861.0,54.08,54.23,54.08,54.23,8861.0
2019-10-28 14:35:00,54.22,54.22,54.06,54.14,7950.0,54.22,54.22,54.06,54.14,7950.0
2019-10-28 14:40:00,54.15,54.17,54.03,54.08,4690.0,54.15,54.17,54.03,54.08,4690.0
2019-10-28 14:45:00,54.09,54.09,53.97,54.03,7247.0,54.09,54.09,53.97,54.03,7247.0
2019-10-28 14:50:00,54.03,54.03,53.91,53.94,13113.0,54.03,54.03,53.91,53.94,13113.0
2019-10-28 14:55:00,53.96,54.05,53.85,53.89,9321.0,53.96,54.05,53.85,53.89,9321.0
2019-10-28 15:00:00,53.89,53.89,53.72,53.77,22926.0,53.89,53.89,53.72,53.77,22926.0
2019-10-28 15:05:00,53.78,53.79,53.7,53.7,17101.0,53.78,53.79,53.7,53.7,17101.0
2019-10-28 15:10:00,53.73,53.74,53.7,53.73,7821.0,53.73,53.74,53.7,53.73,7821.0
2019-10-28 15:15:00,53.73,53.75,53.44,53.45,39849.0,53.73,53.75,53.44,53.45,39849.0
2019-10-28 15:20:00,53.45,53.55,53.23,53.23,29866.0,53.45,53.55,53.23,53.23,29866.0
2019-10-28 15:25:00,53.23,53.37,53.14,53.26,122986.0,53.23,53.37,53.14,53.26,122986.0
2019-10-28 15:30:00,53.25,53.53,53.22,53.43,85804.0,53.25,53.53,53.22,53.43,85804.0
2019-10-28 15:35:00,53.44,53.59,53.43,53.57,46421.0,53.44,53.59,53.43,53.57,46421.0
2019-10-28 15:40:00,53.57,53.64,53.35,53.39,76880.0,53.57,53.64,53.35,53.39,76880.0
2019-10-28 15:45:00,53.39,53.43,53.29,53.41,57304.0,53.39,53.43,53.29,53.41,57304.0
2019-10-28 15:50:00,53.44,53.44,53.15,53.26,65268.0,53.44,53.44,53.15,53.26,65268.0
2019-10-28 15:55:00,53.26,53.31,53.14,53.23,90766.0,53.26,53.31,53.14,53.23,90766.0
2019-10-29 09:30:00,53.55,53.92,53.41,53.55,39630.0,53.55,53.92,53.41,53.55,39630.0
2019-10-29 09:35:00,53.55,53.77,53.47,53.71,24879.0,53.55,53.77,53.47,53.71,24879.0
2019-10-29 09:40:00,53.75,53.75,53.24,53.27,23707.0,53.75,53.75,53.24,53.27,23707.0
2019-10-29 09:45:00,53.23,53.37,53.01,53.04,23719.0,53.23,53.37,53.01,53.04,23719.0
2019-10-29 09:50:00,53.06,53.39,53.03,53.31,12907.0,53.06,53.39,53.03,53.31,12907.0
2019-10-29 09:55:00,53.29,53.38,52.91,52.91,17129.0,53.29,53.38,52.91,52.91,17129.0
2019-10-29 10:00:00,52.93,53.2,52.87,52.96,7810.0,52.93,53.2,52.87,52.96,7810.0
2019-10-29 10:05:00,52.94,53.2,52.88,52.88,10875.0,52.94,53.2,52.88,52.88,10875.0
2019-10-29 10:10:00,52.84,52.96,52.78,52.85,17482.0,52.84,52.96,52.78,52.85,17482.0
2019-10-29 10:15:00,52.84,53.12,52.81,53.12,13294.0,52.84,53.12,52.81,53.12,13294.0
2019-10-29 10:20:00,53.13,53.19,52.84,52.84,18932.0,53.13,53.19,52.84,52.84,18932.0
2019-10-29 10:25:00,52.87,52.89,52.71,52.75,11471.0,52.87,52.89,52.71,52.75,11471.0
2019-10-29 10:30:00,52.76,52.93,52.63,52.93,33032.0,52.76,52.93,52.63,52.93,33032.0
2019-10-29 10:35:00,52.95,53.24,52.92,53.22,28979.0,52.95,53.24,52.92,53.22,28979.0
2019-10-29 10:40:00,53.21,53.36,53.16,53.36,11322.0,53.21,53.36,53.16,53.36,11322.0
2019-10-29 10:45:00,53.33,53.45,53.3,53.38,7722.0,53.33,53.45,53.3,53.38,7722.0
2019-10-29 10:50:00,53.37,53.37,53.21,53.29,12075.0,53.37,53.37,53.21,53.29,12075.0
2019-10-29 10:55:00,53.28,53.31,53.15,53.2,4645.0,53.28,53.31,53.15,53.2,4645.0
2019-10-29 11:00:00,53.21,53.36,53.14,53.16,11620.0,53.21,53.36,53.14,53.16,11620.0
2019-10-29 11:05:00,53.17,53.2,53.0,53.01,10900.0,53.17,53.2,53.0,53.01,10900.0
2019-10-29 11:10:00,52.99,53.06,52.9,53.04,3700.0,52.99,53.06,52.9,53.04,3700.0
2019-10-29 11:15:00,53.04,53.09,52.96,53.01,13150.0,53.04,53.09,52.96,53.01,13150.0
2019-10-29 11:20:00,52.96,53.04,52.92,53.04,4005.0,52.96,53.04,52.92,53.04,4005.0
2019-10-29 11:25:00,53.04,53.13,53.02,53.1,2700.0,53.04,53.13,53.02,53.1,2700.0
2019-10-29 11:30:00,53.14,53.16,53.05,53.13,8199.0,53.14,53.16,53.05,53.13,8199.0
2019-10-29 11:35:00,53.16,53.16,52.97,53.04,7374.0,53.16,53.16,52.97,53.04,7374.0
2019-10-29 11:40:00,53.06,53.07,52.95,52.95,5535.0,53.06,53.07,52.95,52.95,5535.0
2019-10-29 11:45:00,52.95,53.1,52.95,52.97,2500.0,52.95,53.1,52.95,52.97,2500.0
2019-10-29 11:50:00,52.99,53.12,52.99,53.05,11356.0,52.99,53.12,52.99,53.05,11356.0
2019-10-29 11:55:00,53.05,53.12,52.94,53.05,22699.0,53.05,53.12,52.94,53.05,22699.0
2019-10-29 12:00:00,53.0,53.1,52.93,52.98,10860.0,53.0,53.1,52.93,52.98,10860.0
2019-10-29 12:05:00,52.97,53.02,52.94,53.02,7071.0,52.97,53.02,52.94,53.02,7071.0
2019-10-29 12:10:00,53.03,53.04,52.96,53.03,5630.0,53.03,53.04,52.96,53.03,5630.0
2019-10-29 12:15:00,52.99,53.1,52.99,53.07,6853.0,52.99,53.1,52.99,53.07,6853.0
2019-10-29 12:20:00,53.07,53.1,52.97,53.1,5835.0,53.07,53.1,52.97,53.1,5835.0
2019-10-29 12:25:00,53.08,53.11,53.02,53.08,3500.0,53.08,53.11,53.02,53.08,3500.0
2019-10-29 12:30:00,53.11,53.14,53.1,53.12,2781.0,53.11,53.14,53.1,53.12,2781.0
2019-10-29 12:35:00,53.15,53.16,53.12,53.15,4500.0,53.15,53.16,53.12,53.15,4500.0
2019-10-29 12:40:00,53.15,53.16,53.12,53.14,1700.0,53.15,53.16,53.12,53.14,1700.0
2019-10-29 12:45:00,53.15,53.22,53.15,53.18,4400.0,53.15,53.22,53.15,53.18,4400.0
2019-10-29 12:50:00,53.16,53.2,53.12,53.17,4150.0,53.16,53.2,53.12,53.17,4150.0
2019-10-29 12:55:00,53.19,53.19,53.12,53.12,2700.0,53.19,53.19,53.12,53.12,2700.0
2019-10-29 13:00:00,53.14,53.16,53.09,53.11,3824.0,53.14,53.16,53.09,53.11,3824.0
2019-10-29 13:05:00,53.14,53.19,53.1,53.1,20188.0,53.14,53.19,53.1,53.1,20188.0
2019-10-29 13:10:00,53.11,53.13,53.07,53.1,5380.0,53.11,53.13,53.07,53.1,5380.0
2019-10-29 13:15:00,53.1,53.16,53.09,53.16,4526.0,53.1,53.16,53.09,53.16,4526.0
2019-10-29 13:20:00,53.17,53.29,53.13,53.28,5343.0,53.17,53.29,53.13,53.28,5343.0
2019-10-29 13:25:00,53.3,53.38,53.25,53.31,13576.0,53.3,53.38,53.25,53.31,13576.0
2019-10-29 13:30:00,53.34,53.47,53.29,53.45,15400.0,53.34,53.47,53.29,53.45,15400.0
2019-10-29 13:35:00,53.43,53.56,53.43,53.54,6529.0,53.43,53.56,53.43,53.54,6529.0
2019-10-29 13:40:00,53.56,53.56,53.49,53.51,9100.0,53.56,53.56,53.49,53.51,9100.0
2019-10-29 13:45:00,53.55,53.61,53.55,53.57,2209.0,53.55,53.61,53.55,53.57,2209.0
2019-10-29 13:50:00,53.6,53.61,53.47,53.47,15417.0,53.6,53.61,53.47,53.47,15417.0
2019-10-29 13:55:00,53.46,53.52,53.43,53.47,8639.0,53.46,53.52,53.43,53.47,8639.0
2019-10-29 14:00:00,53.48,53.5,53.44,53.47,4550.0,53.48,53.5,53.44,53.47,4550.0
2019-10-29 14:05:00,53.51,53.61,53.49,53.53,7316.0,53.51,53.61,53.49,53.53,7316.0
2019-10-29 14:10:00,53.52,53.57,53.51,53.57,4443.0,53.52,53.57,53.51,53.57,4443.0
2019-10-29 14:15:00,53.55,53.61,53.55,53.57,5133.0,53.55,53.61,53.55,53.57,5133.0
2019-10-29 14:20:00,53.57,53.62,53.32,53.38,9145.0,53.57,53.62,53.32,53.38,9145.0
2019-10-29 14:25:00,53.4,53.4,53.26,53.26,7336.0,53.4,53.4,53.26,53.26,7336.0
2019-10-29 14:30:00,53.31,53.36,53.3,53.33,6800.0,53.31,53.36,53.3,53.33,6800.0
2019-10-29 14:35:00,53.34,53.39,53.29,53.35,14910.0,53.34,53.39,53.29,53.35,14910.0
2019-10-29 14:40:00,53.32,53.37,53.23,53.26,13413.0,53.32,53.37,53.23,53.26,13413.0
2019-10-29 14:45:00,53.27,53.34,53.21,53.23,10210.0,53.27,53.34,53.21,53.23,10210.0
2019-10-29 14:50:00,53.23,53.41,53.23,53.4,10257.0,53.23,53.41,53.23,53.4,10257.0
2019-10-29 14:55:00,53.42,53.5,53.22,53.29,24841.0,53.42,53.5,53.22,53.29,24841.0
2019-10-29 15:00:00,53.27,53.42,53.26,53.32,6263.0,53.27,53.42,53.26,53.32,6263.0
2019-10-29 15:05:00,53.36,53.39,53.31,53.38,4714.0,53.36,53.39,53.31,53.38,4714.0
2019-10-29 15:10:00,53.36,53.37,53.28,53.29,9204.0,53.36,53.37,53.28,53.29,9204.0
2019-10-29 15:15:00,53.28,53.42,53.28,53.37,19243.0,53.28,53.42,53.28,53.37,19243.0
2019-10-29 15:20:00,53.39,53.5,53.39,53.46,6015.0,53.39,53.5,53.39,53.46,6015.0
2019-10-29 15:25:00,53.44,53.55,53.42,53.5,16484.0,53.44,53.55,53.42,53.5,16484.0
2019-10-29 15:30:00,53.51,53.56,53.38,53.41,14757.0,53.51,53.56,53.38,53.41,14757.0
2019-10-29 15:35:00,53.39,53.41,53.31,53.32,8450.0,53.39,53.41,53.31,53.32,8450.0
2019-10-29 15:40:00,53.33,53.42,53.31,53.36,12072.0,53.33,53.42,53.31,53.36,12072.0
2019-10-29 15:45:00,53.35,53.37,53.27,53.3,11507.0,53.35,53.37,53.27,53.3,11507.0
2019-10-29 15:50:00,53.3,53.37,53.29,53.36,20934.0,53.3,53.37,53.29,53.36,20934.0
2019-10-29 15:55:00,53.34,53.36,53.24,53.3,79656.0,53.34,53.36,53.24,53.3,79656.0
2019-10-30 09:30:00,53.13,53.54,51.64,51.65,60766.0,53.13,53.54,51.64,51.65,60766.0
2019-10-30 09:35:00,51.71,52.15,51.59,51.69,29930.0,51.71,52.15,51.59,51.69,29930.0
2019-10-30 09:40:00,51.67,51.73,51.26,51.44,40034.0,51.67,51.73,51.26,51.44,40034.0
2019-10-30 09:45:00,51.39,51.7,51.3,51.69,11264.0,51.39,51.7,51.3,51.69,11264.0
2019-10-30 09:50:00,51.7,51.92,51.62,51.8,15600.0,51.7,51.92,51.62,51.8,15600.0
2019-10-30 09:55:00,51.77,52.18,51.77,52.02,17878.0,51.77,52.18,51.77,52.02,17878.0
2019-10-30 10:00:00,52.09,52.09,51.41,51.5,18697.0,52.09,52.09,51.41,51.5,18697.0
2019-10-30 10:05:00,51.55,51.78,51.55,51.7,6837.0,51.55,51.78,51.55,51.7,6837.0
2019-10-30 10:10:00,51.7,51.99,51.61,51.99,7697.0,51.7,51.99,51.61,51.99,7697.0
2019-10-30 10:15:00,52.05,52.17,51.99,52.02,7991.0,52.05,52.17,51.99,52.02,7991.0
2019-10-30 10:20:00,52.06,52.06,51.7,51.76,4249.0,52.06,52.06,51.7,51.76,4249.0
2019-10-30 10:25:00,51.78,52.1,51.77,52.04,7548.0,51.78,52.1,51.77,52.04,7548.0
2019-10-30 10:30:00,52.03,52.11,51.98,52.08,6560.0,52.03,52.11,51.98,52.08,6560.0
2019-10-30 10:35:00,52.11,52.39,52.11,52.33,14002.0,52.11,52.39,52.11,52.33,14002.0
2019-10-30 10:40:00,52.33,52.58,52.32,52.58,7865.0,52.33,52.58,52.32,52.58,7865.0
2019-10-30 10:45:00,52.56,52.69,52.41,52.43,12420.0,52.56,52.69,52.41,52.43,12420.0
2019-10-30 10:50:00,52.41,52.52,52.35,52.42,13634.0,52.41,52.52,52.35,52.42,13634.0
2019-10-30 10:55:00,52.38,52.47,52.23,52.3,7200.0,52.38,52.47,52.23,52.3,7200.0
2019-10-30 11:00:00,52.36,52.37,52.26,52.31,8009.0,52.36,52.37,52.26,52.31,8009.0
2019-10-30 11:05:00,52.27,52.28,52.11,52.18,14870.0,52.27,52.28,52.11,52.18,14870.0
2019-10-30 11:10:00,52.21,52.68,52.21,52.57,9650.0,52.21,52.68,52.21,52.57,9650.0
2019-10-30 11:15:00,52.57,52.6,52.49,52.5,6449.0,52.57,52.6,52.49,52.5,6449.0
2019-10-30 11:20:00,52.49,52.53,52.36,52.41,2400.0,52.49,52.53,52.36,52.41,2400.0
2019-10-30 11:25:00,52.37,52.58,52.31,52.51,25602.0,52.37,52.58,52.31,52.51,25602.0
2019-10-30 11:30:00,52.48,52.49,52.31,52.32,15562.0,52.48,52.49,52.31,52.32,15562.0
2019-10-30 11:35:00,52.3,52.3,51.87,51.91,9187.0,52.3,52.3,51.87,51.91,9187.0
2019-10-30 11:40:00,51.92,51.98,51.88,51.96,3700.0,51.92,51.98,51.88,51.96,3700.0
2019-10-30 11:45:00,52.0,52.09,51.96,52.08,4200.0,52.0,52.09,51.96,52.08,4200.0
2019-10-30 11:50:00,52.1,52.12,52.01,52.01,2315.0,52.1,52.12,52.01,52.01,2315.0
2019-10-30 11:55:00,52.04,52.04,51.8,51.8,17760.0,52.04,52.04,51.8,51.8,17760.0
2019-10-30 12:00:00,51.84,51.93,51.82,51.88,13056.0,51.84,51.93,51.82,51.88,13056.0
2019-10-30 12:05:00,51.88,51.88,51.7,51.7,7364.0,51.88,51.88,51.7,51.7,7364.0
2019-10-30 12:10:00,51.72,51.82,51.65,51.76,24786.0,51.72,51.82,51.65,51.76,24786.0
2019-10-30 12:15:00,51.73,51.75,51.61,51.73,12541.0,51.73,51.75,51.61,51.73,12541.0
2019-10-30 12:20:00,51.72,51.87,51.72,51.84,5798.0,51.72,51.87,51.72,51.84,5798.0
2019-10-30 12:25:00,51.88,51.94,51.8,51.87,7926.0,51.88,51.94,51.8,51.87,7926.0
2019-10-30 12:30:00,51.88,51.9,51.7,51.77,4649.0,51.88,51.9,51.7,51.77,4649.0
2019-10-30 12:35:00,51.79,51.81,51.71,51.77,10422.0,51.79,51.81,51.71,51.77,10422.0
2019-10-30 12:40:00,51.78,51.79,51.66,51.7,10916.0,51.78,51.79,51.66,51.7,10916.0
2019-10-30 12:45:00,51.71,51.8,51.65,51.75,12668.0,51.71,51.8,51.65,51.75,12668.0
2019-10-30 12:50:00,51.71,51.78,51.6,51.6,7700.0,51.71,51.78,51.6,51.6,7700.0
2019-10-30 12:55:00,51.59,51.69,51.56,51.69,10109.0,51.59,51.69,51.56,51.69,10109.0
2019-10-30 13:00:00,51.7,51.83,51.7,51.81,8013.0,51.7,51.83,51.7,51.81,8013.0
2019-10-30 13:05:00,51.82,51.87,51.75,51.75,4075.0,51.82,51.87,51.75,51.75,4075.0
2019-10-30 13:10:00,51.78,51.88,51.74,51.85,8365.0,51.78,51.88,51.74,51.85,8365.0
2019-10-30 13:15:00,51.83,51.84,51.77,51.82,5300.0,51.83,51.84,51.77,51.82,5300.0
2019-10-30 13:20:00,51.83,51.83,51.7,51.72,3400.0,51.83,51.83,51.7,51.72,3400.0
2019-10-30 13:25:00,51.72,51.81,51.71,51.8,4254.0,51.72,51.81,51.71,51.8,4254.0
2019-10-30 13:30:00,51.82,51.85,51.77,51.85,5211.0,51.82,51.85,51.77,51.85,5211.0
2019-10-30 13:35:00,51.86,51.86,51.76,51.78,2318.0,51.86,51.86,51.76,51.78,2318.0
2019-10-30 13:40:00,51.81,51.84,51.78,51.83,5810.0,51.81,51.84,51.78,51.83,5810.0
2019-10-30 13:45:00,51.85,51.96,51.82,51.83,8668.0,51.85,51.96,51.82,51.83,8668.0
2019-10-30 13:50:00,51.79,51.8,51.68,51.7,5981.0,51.79,51.8,51.68,51.7,5981.0
2019-10-30 13:55:00,51.71,51.81,51.67,51.71,16244.0,51.71,51.81,51.67,51.71,16244.0
2019-10-30 14:00:00,51.7,51.78,51.61,51.78,9860.0,51.7,51.78,51.61,51.78,9860.0
2019-10-30 14:05:00,51.82,51.82,51.68,51.75,3600.0,51.82,51.82,51.68,51.75,3600.0
2019-10-30 14:10:00,51.75,51.88,51.75,51.87,9768.0,51.75,51.88,51.75,51.87,9768.0
2019-10-30 14:15:00,51.89,51.97,51.89,51.89,5624.0,51.89,51.97,51.89,51.89,5624.0
2019-10-30 14:20:00,51.93,51.98,51.9,51.92,6285.0,51.93,51.98,51.9,51.92,6285.0
2019-10-30 14:25:00,51.95,51.97,51.9,51.9,2900.0,51.95,51.97,51.9,51.9,2900.0
2019-10-30 14:30:00,51.89,51.91,51.8,51.8,5108.0,51.89,51.91,51.8,51.8,5108.0
2019-10-30 14:35:00,51.77,51.85,51.75,51.75,3428.0,51.77,51.85,51.75,51.75,3428.0
2019-10-30 14:40:00,51.76,51.82,51.7,51.79,5383.0,51.76,51.82,51.7,51.79,5383.0
2019-10-30 14:45:00,51.8,51.83,51.72,51.83,5864.0,51.8,51.83,51.72,51.83,5864.0
2019-10-30 14:50:00,51.83,51.97,51.83,51.91,6537.0,51.83,51.97,51.83,51.91,6537.0
2019-10-30 14:55:00,51.92,51.98,51.89,51.91,6199.0,51.92,51.98,51.89,51.91,6199.0
2019-10-30 15:00:00,51.91,51.96,51.83,51.84,7751.0,51.91,51.96,51.83,51.84,7751.0
2019-10-30 15:05:00,51.85,51.87,51.81,51.84,5163.0,51.85,51.87,51.81,51.84,5163.0
2019-10-30 15:10:00,51.82,51.84,51.77,51.77,5995.0,51.82,51.84,51.77,51.77,5995.0
2019-10-30 15:15:00,51.8,51.8,51.71,51.8,11842.0,51.8,51.8,51.71,51.8,11842.0
2019-10-30 15:20:00,51.8,51.86,51.79,51.84,9875.0,51.8,51.86,51.79,51.84,9875.0
2019-10-30 15:25:00,51.83,51.97,51.71,51.97,24125.0,51.83,51.97,51.71,51.97,24125.0
2019-10-30 15:30:00,51.99,52.04,51.91,51.97,15975.0,51.99,52.04,51.91,51.97,15975.0
2019-10-30 15:35:00,51.97,52.0,51.94,51.97,14093.0,51.97,52.0,51.94,51.97,14093.0
2019-10-30 15:40:00,51.98,51.98,51.9,51.92,11966.0,51.98,51.98,51.9,51.92,11966.0
2019-10-30 15:45:00,51.91,51.98,51.82,51.84,19214.0,51.91,51.98,51.82,51.84,19214.0
2019-10-30 15:50:00,51.85,51.97,51.85,51.96,30376.0,51.85,51.97,51.85,51.96,30376.0
2019-10-30 15:55:00,51.94,51.95,51.78,51.86,72459.0,51.94,51.95,51.78,51.86,72459.0
2019-10-31 09:30:00,52.13,52.8,51.9,51.98,33328.0,52.13,52.8,51.9,51.98,33328.0
2019-10-31 09:35:00,51.97,51.97,51.61,51.73,27523.0,51.97,51.97,51.61,51.73,27523.0
2019-10-31 09:40:00,51.72,51.83,51.11,51.23,26930.0,51.72,51.83,51.11,51.23,26930.0
2019-10-31 09:45:00,51.22,51.46,51.22,51.25,6047.0,51.22,51.46,51.22,51.25,6047.0
2019-10-31 09:50:00,51.26,51.31,51.13,51.26,17097.0,51.26,51.31,51.13,51.26,17097.0
2019-10-31 09:55:00,51.27,51.36,51.08,51.28,16164.0,51.27,51.36,51.08,51.28,16164.0
2019-10-31 10:00:00,51.27,51.69,51.24,51.57,23457.0,51.27,51.69,51.24,51.57,23457.0
2019-10-31 10:05:00,51.58,51.77,51.51,51.74,11612.0,51.58,51.77,51.51,51.74,11612.0
2019-10-31 10:10:00,51.71,51.73,51.51,51.52,13220.0,51.71,51.73,51.51,51.52,13220.0
2019-10-31 10:15:00,51.54,51.59,51.33,51.54,10569.0,51.54,51.59,51.33,51.54,10569.0
2019-10-31 10:20:00,51.57,51.58,51.42,51.5,6254.0,51.57,51.58,51.42,51.5,6254.0
2019-10-31 10:25:00,51.49,51.61,51.45,51.59,9682.0,51.49,51.61,51.45,51.59,9682.0
2019-10-31 10:30:00,51.53,51.53,51.38,51.49,11541.0,51.53,51.53,51.38,51.49,11541.0
2019-10-31 10:35:00,51.48,51.6,51.43,51.55,6542.0,51.48,51.6,51.43,51.55,6542.0
2019-10-31 10:40:00,51.55,51.58,51.44,51.56,12542.0,51.55,51.58,51.44,51.56,12542.0
2019-10-31 10:45:00,51.54,51.58,51.47,51.56,9650.0,51.54,51.58,51.47,51.56,9650.0
2019-10-31 10:50:00,51.55,51.59,51.52,51.59,12883.0,51.55,51.59,51.52,51.59,12883.0
2019-10-31 10:55:00,51.56,51.73,51.52,51.73,11443.0,51.56,51.73,51.52,51.73,11443.0
2019-10-31 11:00:00,51.72,51.9,51.64,51.83,6994.0,51.72,51.9,51.64,51.83,6994.0
2019-10-31 11:05:00,51.82,52.06,51.81,51.94,29491.0,51.82,52.06,51.81,51.94,29491.0
2019-10-31 11:10:00,51.93,51.98,51.84,51.86,9323.0,51.93,51.98,51.84,51.86,9323.0
2019-10-31 11:15:00,51.87,51.89,51.77,51.85,6400.0,51.87,51.89,51.77,51.85,6400.0
2019-10-31 11:20:00,51.89,51.93,51.85,51.87,9088.0,51.89,51.93,51.85,51.87,9088.0
2019-10-31 11:25:00,51.88,51.97,51.84,51.94,6550.0,51.88,51.97,51.84,51.94,6550.0
2019-10-31 11:30:00,51.97,52.14,51.95,52.13,14778.0,51.97,52.14,51.95,52.13,14778.0
2019-10-31 11:35:00,52.12,52.13,51.94,52.04,15123.0,52.12,52.13,51.94,52.04,15123.0
2019-10-31 11:40:00,52.08,52.09,51.82,51.92,7963.0,52.08,52.09,51.82,51.92,7963.0
2019-10-31 11:45:00,51.91,52.3,51.91,52.26,22874.0,51.91,52.3,51.91,52.26,22874.0
2019-10-31 11:50:00,52.28,52.39,52.28,52.31,12805.0,52.28,52.39,52.28,52.31,12805.0
2019-10-31 11:55:00,52.31,52.33,52.22,52.22,5005.0,52.31,52.33,52.22,52.22,5005.0
2019-10-31 12:00:00,52.23,52.38,52.2,52.28,7795.0,52.23,52.38,52.2,52.28,7795.0
2019-10-31 12:05:00,52.28,52.36,52.19,52.2,6250.0,52.28,52.36,52.19,52.2,6250.0
2019-10-31 12:10:00,52.18,52.23,52.1,52.22,8325.0,52.18,52.23,52.1,52.22,8325.0
2019-10-31 12:15:00,52.18,52.19,52.1,52.16,5036.0,52.18,52.19,52.1,52.16,5036.0
2019-10-31 12:20:00,52.15,52.22,52.11,52.11,6990.0,52.15,52.22,52.11,52.11,6990.0
2019-10-31 12:25:00,52.11,52.15,52.07,52.14,3126.0,52.11,52.15,52.07,52.14,3126.0
2019-10-31 12:30:00,52.15,52.18,52.0,52.01,6455.0,52.15,52.18,52.0,52.01,6455.0
2019-10-31 12:35:00,51.98,52.21,51.98,52.15,21448.0,51.98,52.21,51.98,52.15,21448.0
2019-10-31 12:40:00,52.14,52.14,52.05,52.07,10831.0,52.14,52.14,52.05,52.07,10831.0
2019-10-31 12:45:00,52.06,52.09,52.01,52.09,5303.0,52.06,52.09,52.01,52.09,5303.0
2019-10-31 12:50:00,52.1,52.14,52.09,52.11,9965.0,52.1,52.14,52.09,52.11,9965.0
2019-10-31 12:55:00,52.14,52.16,52.09,52.09,5365.0,52.14,52.16,52.09,52.09,5365.0
2019-10-31 13:00:00,52.08,52.25,52.06,52.23,10533.0,52.08,52.25,52.06,52.23,10533.0
2019-10-31 13:05:00,52.24,52.32,52.19,52.31,11264.0,52.24,52.32,52.19,52.31,11264.0
2019-10-31 13:10:00,52.31,52.36,52.22,52.3,5948.0,52.31,52.36,52.22,52.3,5948.0
2019-10-31 13:15:00,52.3,52.31,52.23,52.28,6400.0,52.3,52.31,52.23,52.28,6400.0
2019-10-31 13:20:00,52.26,52.26,52.14,52.21,25615.0,52.26,52.26,52.14,52.21,25615.0
2019-10-31 13:25:00,52.21,52.23,52.0,52.02,113704.0,52.21,52.23,52.0,52.02,113704.0
2019-10-31 13:30:00,52.01,52.28,52.0,52.28,7825.0,52.01,52.28,52.0,52.28,7825.0
2019-10-31 13:35:00,52.28,52.43,52.28,52.39,16105.0,52.28,52.43,52.28,52.39,16105.0
2019-10-31 13:40:00,52.38,52.43,52.34,52.43,11241.0,52.38,52.43,52.34,52.43,11241.0
2019-10-31 13:45:00,52.41,52.44,52.36,52.39,16560.0,52.41,52.44,52.36,52.39,16560.0
2019-10-31 13:50:00,52.37,52.42,52.32,52.4,6757.0,52.37,52.42,52.32,52.4,6757.0
2019-10-31 13:55:00,52.39,52.4,52.25,52.26,12395.0,52.39,52.4,52.25,52.26,12395.0
2019-10-31 14:00:00,52.26,52.3,52.02,52.06,16545.0,52.26,52.3,52.02,52.06,16545.0
2019-10-31 14:05:00,52.08,52.11,51.89,51.93,11728.0,52.08,52.11,51.89,51.93,11728.0
2019-10-31 14:10:00,51.92,51.92,51.76,51.78,7445.0,51.92,51.92,51.76,51.78,7445.0
2019-10-31 14:15:00,51.81,51.84,51.69,51.7,8823.0,51.81,51.84,51.69,51.7,8823.0
2019-10-31 14:20:00,51.68,51.79,51.66,51.79,4809.0,51.68,51.79,51.66,51.79,4809.0
2019-10-31 14:25:00,51.79,51.87,51.77,51.78,2615.0,51.79,51.87,51.77,51.78,2615.0
2019-10-31 14:30:00,51.77,51.8,51.71,51.77,6110.0,51.77,51.8,51.71,51.77,6110.0
2019-10-31 14:35:00,51.79,51.88,51.79,51.84,7511.0,51.79,51.88,51.79,51.84,7511.0
2019-10-31 14:40:00,51.82,51.82,51.72,51.79,4311.0,51.82,51.82,51.72,51.79,4311.0
2019-10-31 14:45:00,51.8,51.82,51.69,51.79,7228.0,51.8,51.82,51.69,51.79,7228.0
2019-10-31 14:50:00,51.81,51.95,51.81,51.86,10096.0,51.81,51.95,51.81,51.86,10096.0
2019-10-31 14:55:00,51.88,51.9,51.82,51.85,10695.0,51.88,51.9,51.82,51.85,10695.0
2019-10-31 15:00:00,51.81,51.88,51.81,51.88,5728.0,51.81,51.88,51.81,51.88,5728.0
2019-10-31 15:05:00,51.88,51.89,51.83,51.88,4000.0,51.88,51.89,51.83,51.88,4000.0
2019-10-31 15:10:00,51.88,51.88,51.79,51.82,7282.0,51.88,51.88,51.79,51.82,7282.0
2019-10-31 15:15:00,51.82,51.87,51.79,51.8,6550.0,51.82,51.87,51.79,51.8,6550.0
2019-10-31 15:20:00,51.82,51.82,51.74,51.77,6905.0,51.82,51.82,51.74,51.77,6905.0
2019-10-31 15:25:00,51.77,51.78,51.73,51.77,6071.0,51.77,51.78,51.73,51.77,6071.0
2019-10-31 15:30:00,51.77,51.81,51.76,51.76,21407.0,51.77,51.81,51.76,51.76,21407.0
2019-10-31 15:35:00,51.77,51.79,51.74,51.74,7281.0,51.77,51.79,51.74,51.74,7281.0
2019-10-31 15:40:00,51.75,51.81,51.71,51.75,11889.0,51.75,51.81,51.71,51.75,11889.0
2019-10-31 15:45:00,51.75,51.78,51.67,51.72,19102.0,51.75,51.78,51.67,51.72,19102.0
2019-10-31 15:50:00,51.71,51.79,51.65,51.78,31680.0,51.71,51.79,51.65,51.78,31680.0
2019-10-31 15:55:00,51.77,51.8,51.73,51.79,46754.0,51.77,51.8,51.73,51.79,46754.0
2019-11-01 09:30:00,52.26,52.44,51.43,51.68,31416.0,52.26,52.44,51.43,51.68,31416.0
2019-11-01 09:35:00,51.7,52.13,51.51,52.13,26326.0,51.7,52.13,51.51,52.13,26326.0
2019-11-01 09:40:00,52.09,52.16,52.02,52.02,3561.0,52.09,52.16,52.02,52.02,3561.0
2019-11-01 09:45:00,51.93,52.11,51.85,52.1,3614.0,51.93,52.11,51.85,52.1,3614.0
2019-11-01 09:50:00,52.08,52.18,51.83,51.83,8461.0,52.08,52.18,51.83,51.83,8461.0
2019-11-01 09:55:00,51.84,52.0,51.7,51.93,16600.0,51.84,52.0,51.7,51.93,16600.0
2019-11-01 10:00:00,51.91,52.25,51.82,52.18,8208.0,51.91,52.25,51.82,52.18,8208.0
2019-11-01 10:05:00,52.17,52.39,52.11,52.25,5252.0,52.17,52.39,52.11,52.25,5252.0
2019-11-01 10:10:00,52.26,52.4,52.25,52.25,7116.0,52.26,52.4,52.25,52.25,7116.0
2019-11-01 10:15:00,52.24,52.33,52.15,52.21,5251.0,52.24,52.33,52.15,52.21,5251.0
2019-11-01 10:20:00,52.18,52.23,52.08,52.08,6501.0,52.18,52.23,52.08,52.08,6501.0
2019-11-01 10:25:00,52.07,52.26,52.04,52.13,21770.0,52.07,52.26,52.04,52.13,21770.0
2019-11-01 10:30:00,52.14,52.21,52.04,52.15,8049.0,52.14,52.21,52.04,52.15,8049.0
2019-11-01 10:35:00,52.17,52.32,52.14,52.3,6762.0,52.17,52.32,52.14,52.3,6762.0
2019-11-01 10:40:00,52.28,52.34,52.23,52.24,8466.0,52.28,52.34,52.23,52.24,8466.0
2019-11-01 10:45:00,52.23,52.3,52.09,52.09,7095.0,52.23,52.3,52.09,52.09,7095.0
2019-11-01 10:50:00,52.11,52.37,52.11,52.31,6851.0,52.11,52.37,52.11,52.31,6851.0
2019-11-01 10:55:00,52.28,52.47,52.28,52.38,7955.0,52.28,52.47,52.28,52.38,7955.0
2019-11-01 11:00:00,52.38,52.4,52.24,52.27,4300.0,52.38,52.4,52.24,52.27,4300.0
2019-11-01 11:05:00,52.28,52.33,52.26,52.28,1986.0,52.28,52.33,52.26,52.28,1986.0
2019-11-01 11:10:00,52.3,52.33,52.27,52.29,4169.0,52.3,52.33,52.27,52.29,4169.0
2019-11-01 11:15:00,52.28,52.29,52.2,52.25,2900.0,52.28,52.29,52.2,52.25,2900.0
2019-11-01 11:20:00,52.24,52.26,52.14,52.22,6500.0,52.24,52.26,52.14,52.22,6500.0
2019-11-01 11:25:00,52.23,52.38,52.23,52.28,6229.0,52.23,52.38,52.23,52.28,6229.0
2019-11-01 11:30:00,52.28,52.34,52.24,52.24,7900.0,52.28,52.34,52.24,52.24,7900.0
2019-11-01 11:35:00,52.27,52.35,52.25,52.29,8410.0,52.27,52.35,52.25,52.29,8410.0
2019-11-01 11:40:00,52.27,52.41,52.25,52.38,6602.0,52.27,52.41,52.25,52.38,6602.0
2019-11-01 11:45:00,52.39,52.44,52.37,52.44,1400.0,52.39,52.44,52.37,52.44,1400.0
2019-11-01 11:50:00,52.46,52.55,52.46,52.5,15634.0,52.46,52.55,52.46,52.5,15634.0
2019-11-01 11:55:00,52.51,52.52,52.43,52.48,2400.0,52.51,52.52,52.43,52.48,2400.0
2019-11-01 12:00:00,52.47,52.48,52.3,52.31,3268.0,52.47,52.48,52.3,52.31,3268.0
2019-11-01 12:05:00,52.3,52.32,52.2,52.2,7876.0,52.3,52.32,52.2,52.2,7876.0
2019-11-01 12:10:00,52.21,52.23,52.13,52.14,4901.0,52.21,52.23,52.13,52.14,4901.0
2019-11-01 12:15:00,52.14,52.16,52.06,52.12,3725.0,52.14,52.16,52.06,52.12,3725.0
2019-11-01 12:20:00,52.12,52.27,52.12,52.16,3300.0,52.12,52.27,52.12,52.16,3300.0
2019-11-01 12:25:00,52.17,52.21,52.15,52.15,1925.0,52.17,52.21,52.15,52.15,1925.0
2019-11-01 12:30:00,52.19,52.19,52.13,52.15,3050.0,52.19,52.19,52.13,52.15,3050.0
2019-11-01 12:35:00,52.16,52.22,52.16,52.22,4332.0,52.16,52.22,52.16,52.22,4332.0
2019-11-01 12:40:00,52.26,52.38,52.26,52.38,3242.0,52.26,52.38,52.26,52.38,3242.0
2019-11-01 12:45:00,52.38,52.38,52.28,52.31,3230.0,52.38,52.38,52.28,52.31,3230.0
2019-11-01 12:50:00,52.37,52.4,52.28,52.3,1600.0,52.37,52.4,52.28,52.3,1600.0
2019-11-01 12:55:00,52.33,52.36,52.28,52.33,2900.0,52.33,52.36,52.28,52.33,2900.0
2019-11-01 13:00:00,52.35,52.38,52.31,52.38,1950.0,52.35,52.38,52.31,52.38,1950.0
2019-11-01 13:05:00,52.36,52.4,52.34,52.35,1300.0,52.36,52.4,52.34,52.35,1300.0
2019-11-01 13:10:00,52.33,52.35,52.29,52.35,2200.0,52.33,52.35,52.29,52.35,2200.0
2019-11-01 13:15:00,52.33,52.37,52.31,52.31,5686.0,52.33,52.37,52.31,52.31,5686.0
2019-11-01 13:20:00,52.32,52.4,52.31,52.37,3200.0,52.32,52.4,52.31,52.37,3200.0
2019-11-01 13:25:00,52.39,52.39,52.3,52.3,2600.0,52.39,52.39,52.3,52.3,2600.0
2019-11-01 13:30:00,52.33,52.35,52.26,52.29,4469.0,52.33,52.35,52.26,52.29,4469.0
2019-11-01 13:35:00,52.29,52.38,52.28,52.38,3056.0,52.29,52.38,52.28,52.38,3056.0
2019-11-01 13:40:00,52.36,52.43,52.35,52.41,4055.0,52.36,52.43,52.35,52.41,4055.0
2019-11-01 13:45:00,52.42,52.45,52.41,52.42,2300.0,52.42,52.45,52.41,52.42,2300.0
2019-11-01 13:50:00,52.41,52.46,52.41,52.45,4625.0,52.41,52.46,52.41,52.45,4625.0
2019-11-01 13:55:00,52.45,52.51,52.43,52.5,6491.0,52.45,52.51,52.43,52.5,6491.0
2019-11-01 14:00:00,52.51,52.53,52.47,52.52,4680.0,52.51,52.53,52.47,52.52,4680.0
2019-11-01 14:05:00,52.53,52.57,52.5,52.51,5150.0,52.53,52.57,52.5,52.51,5150.0
2019-11-01 14:10:00,52.51,52.54,52.5,52.54,4254.0,52.51,52.54,52.5,52.54,4254.0
2019-11-01 14:15:00,52.54,52.54,52.43,52.43,5500.0,52.54,52.54,52.43,52.43,5500.0
2019-11-01 14:20:00,52.4,52.4,52.26,52.29,5269.0,52.4,52.4,52.26,52.29,5269.0
2019-11-01 14:25:00,52.3,52.31,52.29,52.29,1351.0,52.3,52.31,52.29,52.29,1351.0
2019-11-01 14:30:00,52.3,52.37,52.3,52.36,3100.0,52.3,52.37,52.3,52.36,3100.0
2019-11-01 14:35:00,52.34,52.38,52.33,52.37,6734.0,52.34,52.38,52.33,52.37,6734.0
2019-11-01 14:40:00,52.36,52.47,52.33,52.43,7249.0,52.36,52.47,52.33,52.43,7249.0
2019-11-01 14:45:00,52.44,52.45,52.41,52.44,2212.0,52.44,52.45,52.41,52.44,2212.0
2019-11-01 14:50:00,52.43,52.48,52.42,52.45,8815.0,52.43,52.48,52.42,52.45,8815.0
2019-11-01 14:55:00,52.46,52.5,52.44,52.49,4626.0,52.46,52.5,52.44,52.49,4626.0
2019-11-01 15:00:00,52.46,52.46,52.38,52.39,4650.0,52.46,52.46,52.38,52.39,4650.0
2019-11-01 15:05:00,52.37,52.41,52.37,52.41,5579.0,52.37,52.41,52.37,52.41,5579.0
2019-11-01 15:10:00,52.42,52.5,52.42,52.5,7190.0,52.42,52.5,52.42,52.5,7190.0
2019-11-01 15:15:00,52.49,52.54,52.48,52.5,7200.0,52.49,52.54,52.48,52.5,7200.0
2019-11-01 15:20:00,52.49,52.54,52.47,52.5,5200.0,52.49,52.54,52.47,52.5,5200.0
2019-11-01 15:25:00,52.51,52.59,52.5,52.54,10664.0,52.51,52.59,52.5,52.54,10664.0
2019-11-01 15:30:00,52.53,52.55,52.5,52.53,6902.0,52.53,52.55,52.5,52.53,6902.0
2019-11-01 15:35:00,52.52,52.52,52.49,52.49,12746.0,52.52,52.52,52.49,52.49,12746.0
2019-11-01 15:40:00,52.51,52.52,52.49,52.51,10680.0,52.51,52.52,52.49,52.51,10680.0
2019-11-01 15:45:00,52.49,52.5,52.47,52.47,9924.0,52.49,52.5,52.47,52.47,9924.0
2019-11-01 15:50:00,52.48,52.52,52.43,52.52,24283.0,52.48,52.52,52.43,52.52,24283.0
2019-11-01 15:55:00,52.52,52.6,52.47,52.57,53841.0,52.52,52.6,52.47,52.57,53841.0
2019-11-04 09:30:00,53.79,54.18,53.4,53.5,82495.0,53.79,54.18,53.4,53.5,82495.0
2019-11-04 09:35:00,53.51,54.11,53.34,53.93,45221.0,53.51,54.11,53.34,53.93,45221.0
2019-11-04 09:40:00,53.89,54.42,53.4,53.56,60552.0,53.89,54.42,53.4,53.56,60552.0
2019-11-04 09:45:00,53.65,53.79,53.24,53.25,18259.0,53.65,53.79,53.24,53.25,18259.0
2019-11-04 09:50:00,53.26,53.31,53.06,53.22,21408.0,53.26,53.31,53.06,53.22,21408.0
2019-11-04 09:55:00,53.22,53.22,52.87,52.87,10040.0,53.22,53.22,52.87,52.87,10040.0
2019-11-04 10:00:00,52.91,53.07,52.8,53.0,18358.0,52.91,53.07,52.8,53.0,18358.0
2019-11-04 10:05:00,53.05,53.41,53.05,53.29,12220.0,53.05,53.41,53.05,53.29,12220.0
2019-11-04 10:10:00,53.25,53.43,53.25,53.4,9295.0,53.25,53.43,53.25,53.4,9295.0
2019-11-04 10:15:00,53.39,53.41,53.21,53.41,12943.0,53.39,53.41,53.21,53.41,12943.0
2019-11-04 10:20:00,53.38,53.52,53.2,53.2,26105.0,53.38,53.52,53.2,53.2,26105.0
2019-11-04 10:25:00,53.19,53.31,53.13,53.2,4520.0,53.19,53.31,53.13,53.2,4520.0
2019-11-04 10:30:00,53.21,53.23,53.06,53.1,6834.0,53.21,53.23,53.06,53.1,6834.0
2019-11-04 10:35:00,53.1,53.15,53.1,53.12,28690.0,53.1,53.15,53.1,53.12,28690.0
2019-11-04 10:40:00,53.12,53.33,53.04,53.17,9712.0,53.12,53.33,53.04,53.17,9712.0
2019-11-04 10:45:00,53.14,53.16,53.01,53.07,4030.0,53.14,53.16,53.01,53.07,4030.0
2019-11-04 10:50:00,53.1,53.1,53.0,53.03,8839.0,53.1,53.1,53.0,53.03,8839.0
2019-11-04 10:55:00,53.02,53.04,52.92,53.0,8532.0,53.02,53.04,52.92,53.0,8532.0
2019-11-04 11:00:00,52.97,53.04,52.91,53.01,7003.0,52.97,53.04,52.91,53.01,7003.0
2019-11-04 11:05:00,53.0,53.02,52.92,52.98,2700.0,53.0,53.02,52.92,52.98,2700.0
2019-11-04 11:10:00,53.01,53.17,52.92,53.14,20563.0,53.01,53.17,52.92,53.14,20563.0
2019-11-04 11:15:00,53.14,53.31,53.11,53.21,9582.0,53.14,53.31,53.11,53.21,9582.0
2019-11-04 11:20:00,53.18,53.25,53.13,53.18,14270.0,53.18,53.25,53.13,53.18,14270.0
2019-11-04 11:25:00,53.2,53.22,53.1,53.11,5245.0,53.2,53.22,53.1,53.11,5245.0
2019-11-04 11:30:00,53.11,53.14,52.98,53.0,6780.0,53.11,53.14,52.98,53.0,6780.0
2019-11-04 11:35:00,52.97,53.05,52.97,53.05,4400.0,52.97,53.05,52.97,53.05,4400.0
2019-11-04 11:40:00,53.03,53.08,52.96,52.96,6422.0,53.03,53.08,52.96,52.96,6422.0
2019-11-04 11:45:00,52.96,53.09,52.92,53.09,6128.0,52.96,53.09,52.92,53.09,6128.0
2019-11-04 11:50:00,53.06,53.23,53.04,53.22,12956.0,53.06,53.23,53.04,53.22,12956.0
2019-11-04 11:55:00,53.22,53.31,53.22,53.26,5664.0,53.22,53.31,53.22,53.26,5664.0
2019-11-04 12:00:00,53.26,53.5,53.25,53.49,20506.0,53.26,53.5,53.25,53.49,20506.0
2019-11-04 12:05:00,53.46,53.47,53.38,53.39,7094.0,53.46,53.47,53.38,53.39,7094.0
2019-11-04 12:10:00,53.38,53.38,53.32,53.33,2500.0,53.38,53.38,53.32,53.33,2500.0
2019-11-04 12:15:00,53.35,53.35,53.25,53.26,11828.0,53.35,53.35,53.25,53.26,11828.0
2019-11-04 12:20:00,53.26,53.39,53.26,53.32,4200.0,53.26,53.39,53.26,53.32,4200.0
2019-11-04 12:25:00,53.33,53.37,53.24,53.3,6605.0,53.33,53.37,53.24,53.3,6605.0
2019-11-04 12:30:00,53.34,53.34,53.16,53.2,2018.0,53.34,53.34,53.16,53.2,2018.0
2019-11-04 12:35:00,53.23,53.23,53.12,53.16,2500.0,53.23,53.23,53.12,53.16,2500.0
2019-11-04 12:40:00,53.15,53.19,53.08,53.1,5576.0,53.15,53.19,53.08,53.1,5576.0
2019-11-04 12:45:00,53.09,53.12,53.06,53.1,2620.0,53.09,53.12,53.06,53.1,2620.0
2019-11-04 12:50:00,53.1,53.14,53.07,53.07,10422.0,53.1,53.14,53.07,53.07,10422.0
2019-11-04 12:55:00,53.07,53.15,53.07,53.13,1800.0,53.07,53.15,53.07,53.13,1800.0
2019-11-04 13:00:00,53.09,53.1,53.03,53.03,2200.0,53.09,53.1,53.03,53.03,2200.0
2019-11-04 13:05:00,53.01,53.05,53.0,53.0,2432.0,53.01,53.05,53.0,53.0,2432.0
2019-11-04 13:10:00,53.04,53.08,53.01,53.01,2700.0,53.04,53.08,53.01,53.01,2700.0
2019-11-04 13:15:00,53.01,53.04,52.98,53.03,3545.0,53.01,53.04,52.98,53.03,3545.0
2019-11-04 13:20:00,53.04,53.09,53.02,53.06,3150.0,53.04,53.09,53.02,53.06,3150.0
2019-11-04 13:25:00,53.05,53.1,53.02,53.02,4935.0,53.05,53.1,53.02,53.02,4935.0
2019-11-04 13:30:00,52.98,53.0,52.95,52.95,3692.0,52.98,53.0,52.95,52.95,3692.0
2019-11-04 13:35:00,52.92,52.94,52.87,52.88,3744.0,52.92,52.94,52.87,52.88,3744.0
2019-11-04 13:40:00,52.89,52.93,52.88,52.93,3350.0,52.89,52.93,52.88,52.93,3350.0
2019-11-04 13:45:00,52.9,52.97,52.9,52.91,2865.0,52.9,52.97,52.9,52.91,2865.0
2019-11-04 13:50:00,52.94,52.97,52.91,52.93,3050.0,52.94,52.97,52.91,52.93,3050.0
2019-11-04 13:55:00,52.92,52.95,52.86,52.9,15451.0,52.92,52.95,52.86,52.9,15451.0
2019-11-04 14:00:00,52.88,52.92,52.86,52.87,6302.0,52.88,52.92,52.86,52.87,6302.0
2019-11-04 14:05:00,52.86,52.9,52.86,52.88,8383.0,52.86,52.9,52.86,52.88,8383.0
2019-11-04 14:10:00,52.88,52.91,52.86,52.87,4513.0,52.88,52.91,52.86,52.87,4513.0
2019-11-04 14:15:00,52.87,52.9,52.86,52.89,5355.0,52.87,52.9,52.86,52.89,5355.0
2019-11-04 14:20:00,52.86,52.89,52.72,52.72,12086.0,52.86,52.89,52.72,52.72,12086.0
2019-11-04 14:25:00,52.72,52.76,52.68,52.71,8392.0,52.72,52.76,52.68,52.71,8392.0
2019-11-04 14:30:00,52.72,52.81,52.72,52.77,2500.0,52.72,52.81,52.72,52.77,2500.0
2019-11-04 14:35:00,52.79,52.83,52.73,52.83,10766.0,52.79,52.83,52.73,52.83,10766.0
2019-11-04 14:40:00,52.8,52.91,52.8,52.87,3800.0,52.8,52.91,52.8,52.87,3800.0
2019-11-04 14:45:00,52.87,52.95,52.86,52.91,7434.0,52.87,52.95,52.86,52.91,7434.0
2019-11-04 14:50:00,52.9,52.97,52.89,52.96,9269.0,52.9,52.97,52.89,52.96,9269.0
2019-11-04 14:55:00,52.95,53.29,52.95,53.23,128514.0,52.95,53.29,52.95,53.23,128514.0
2019-11-04 15:00:00,53.23,53.26,53.07,53.08,9319.0,53.23,53.26,53.07,53.08,9319.0
2019-11-04 15:05:00,53.09,53.17,53.08,53.11,5647.0,53.09,53.17,53.08,53.11,5647.0
2019-11-04 15:10:00,53.13,53.16,53.02,53.02,5610.0,53.13,53.16,53.02,53.02,5610.0
2019-11-04 15:15:00,53.05,53.07,52.99,53.07,3994.0,53.05,53.07,52.99,53.07,3994.0
2019-11-04 15:20:00,53.06,53.2,53.06,53.17,12797.0,53.06,53.2,53.06,53.17,12797.0
2019-11-04 15:25:00,53.14,53.15,53.03,53.11,7522.0,53.14,53.15,53.03,53.11,7522.0
2019-11-04 15:30:00,53.1,53.14,53.07,53.08,7075.0,53.1,53.14,53.07,53.08,7075.0
2019-11-04 15:35:00,53.08,53.13,53.01,53.07,7926.0,53.08,53.13,53.01,53.07,7926.0
2019-11-04 15:40:00,53.09,53.14,53.06,53.1,7270.0,53.09,53.14,53.06,53.1,7270.0
2019-11-04 15:45:00,53.09,53.12,53.02,53.04,16022.0,53.09,53.12,53.02,53.04,16022.0
2019-11-04 15:50:00,53.05,53.14,53.02,53.08,21833.0,53.05,53.14,53.02,53.08,21833.0
2019-11-04 15:55:00,53.09,53.15,53.0,53.02,42313.0,53.09,53.15,53.0,53.02,42313.0
2019-11-05 09:30:00,53.12,53.8,53.12,53.12,44236.0,53.12,53.8,53.12,53.12,44236.0
2019-11-05 09:35:00,53.15,53.16,52.82,53.0,10980.0,53.15,53.16,52.82,53.0,10980.0
2019-11-05 09:40:00,52.92,53.27,52.84,53.27,4057.0,52.92,53.27,52.84,53.27,4057.0
2019-11-05 09:45:00,53.28,53.59,53.28,53.52,6829.0,53.28,53.59,53.28,53.52,6829.0
2019-11-05 09:50:00,53.55,53.66,53.34,53.43,5221.0,53.55,53.66,53.34,53.43,5221.0
2019-11-05 09:55:00,53.36,53.66,53.35,53.53,13327.0,53.36,53.66,53.35,53.53,13327.0
2019-11-05 10:00:00,53.51,53.58,53.39,53.46,3358.0,53.51,53.58,53.39,53.46,3358.0
2019-11-05 10:05:00,53.48,53.48,53.31,53.31,2010.0,53.48,53.48,53.31,53.31,2010.0
2019-11-05 10:10:00,53.34,53.41,53.2,53.35,4114.0,53.34,53.41,53.2,53.35,4114.0
2019-11-05 10:15:00,53.35,53.41,53.27,53.33,5235.0,53.35,53.41,53.27,53.33,5235.0
2019-11-05 10:20:00,53.28,53.3,53.14,53.16,7871.0,53.28,53.3,53.14,53.16,7871.0
2019-11-05 10:25:00,53.19,53.3,53.12,53.23,10520.0,53.19,53.3,53.12,53.23,10520.0
2019-11-05 10:30:00,53.23,53.3,53.2,53.23,3306.0,53.23,53.3,53.2,53.23,3306.0
2019-11-05 10:35:00,53.22,53.28,53.2,53.21,2847.0,53.22,53.28,53.2,53.21,2847.0
2019-11-05 10:40:00,53.26,53.29,53.23,53.25,3341.0,53.26,53.29,53.23,53.25,3341.0
2019-11-05 10:45:00,53.27,53.34,53.25,53.34,2299.0,53.27,53.34,53.25,53.34,2299.0
2019-11-05 10:50:00,53.39,53.43,53.31,53.34,4497.0,53.39,53.43,53.31,53.34,4497.0
2019-11-05 10:55:00,53.37,53.5,53.36,53.45,3813.0,53.37,53.5,53.36,53.45,3813.0
2019-11-05 11:00:00,53.51,53.62,53.5,53.57,10997.0,53.51,53.62,53.5,53.57,10997.0
2019-11-05 11:05:00,53.55,53.58,53.47,53.47,1809.0,53.55,53.58,53.47,53.47,1809.0
2019-11-05 11:10:00,53.46,53.48,53.41,53.41,2277.0,53.46,53.48,53.41,53.41,2277.0
2019-11-05 11:15:00,53.44,53.62,53.44,53.57,5791.0,53.44,53.62,53.44,53.57,5791.0
2019-11-05 11:20:00,53.63,53.74,53.6,53.74,13026.0,53.63,53.74,53.6,53.74,13026.0
2019-11-05 11:25:00,53.73,53.82,53.73,53.81,10943.0,53.73,53.82,53.73,53.81,10943.0
2019-11-05 11:30:00,53.83,53.87,53.78,53.82,4899.0,53.83,53.87,53.78,53.82,4899.0
2019-11-05 11:35:00,53.88,53.94,53.82,53.84,4656.0,53.88,53.94,53.82,53.84,4656.0
2019-11-05 11:40:00,53.85,53.91,53.79,53.83,2600.0,53.85,53.91,53.79,53.83,2600.0
2019-11-05 11:45:00,53.82,53.83,53.65,53.65,4552.0,53.82,53.83,53.65,53.65,4552.0
2019-11-05 11:50:00,53.66,53.74,53.66,53.72,2538.0,53.66,53.74,53.66,53.72,2538.0
2019-11-05 11:55:00,53.74,53.9,53.74,53.87,9673.0,53.74,53.9,53.74,53.87,9673.0
2019-11-05 12:00:00,53.85,53.86,53.77,53.85,3582.0,53.85,53.86,53.77,53.85,3582.0
2019-11-05 12:05:00,53.89,53.95,53.83,53.95,6133.0,53.89,53.95,53.83,53.95,6133.0
2019-11-05 12:10:00,53.96,53.96,53.88,53.94,5216.0,53.96,53.96,53.88,53.94,5216.0
2019-11-05 12:15:00,53.94,53.97,53.87,53.91,6295.0,53.94,53.97,53.87,53.91,6295.0
2019-11-05 12:20:00,53.91,53.97,53.84,53.85,9423.0,53.91,53.97,53.84,53.85,9423.0
2019-11-05 12:25:00,53.83,53.9,53.82,53.9,1115.0,53.83,53.9,53.82,53.9,1115.0
2019-11-05 12:30:00,53.9,53.91,53.81,53.83,3900.0,53.9,53.91,53.81,53.83,3900.0
2019-11-05 12:35:00,53.86,54.01,53.85,54.0,24443.0,53.86,54.01,53.85,54.0,24443.0
2019-11-05 12:40:00,53.94,53.94,53.83,53.89,5274.0,53.94,53.94,53.83,53.89,5274.0
2019-11-05 12:45:00,53.94,54.0,53.92,53.98,2000.0,53.94,54.0,53.92,53.98,2000.0
2019-11-05 12:50:00,53.98,53.98,53.76,53.85,16694.0,53.98,53.98,53.76,53.85,16694.0
2019-11-05 12:55:00,53.8,53.93,53.8,53.93,4295.0,53.8,53.93,53.8,53.93,4295.0
2019-11-05 13:00:00,53.93,53.96,53.88,53.9,10849.0,53.93,53.96,53.88,53.9,10849.0
2019-11-05 13:05:00,53.92,53.94,53.88,53.89,3829.0,53.92,53.94,53.88,53.89,3829.0
2019-11-05 13:10:00,53.91,54.15,53.89,53.9,74811.0,53.91,54.15,53.89,53.9,74811.0
2019-11-05 13:15:00,53.94,54.0,53.92,54.0,2396.0,53.94,54.0,53.92,54.0,2396.0
2019-11-05 13:20:00,53.98,54.01,53.96,54.01,3995.0,53.98,54.01,53.96,54.01,3995.0
2019-11-05 13:25:00,54.05,54.15,54.04,54.14,15683.0,54.05,54.15,54.04,54.14,15683.0
2019-11-05 13:30:00,54.14,54.19,54.13,54.15,6794.0,54.14,54.19,54.13,54.15,6794.0
2019-11-05 13:35:00,54.15,54.21,54.07,54.1,8756.0,54.15,54.21,54.07,54.1,8756.0
2019-11-05 13:40:00,54.08,54.18,54.08,54.11,9034.0,54.08,54.18,54.08,54.11,9034.0
2019-11-05 13:45:00,54.14,54.17,54.11,54.17,3971.0,54.14,54.17,54.11,54.17,3971.0
2019-11-05 13:50:00,54.18,54.22,54.14,54.14,6542.0,54.18,54.22,54.14,54.14,6542.0
2019-11-05 13:55:00,54.13,54.13,54.1,54.12,2546.0,54.13,54.13,54.1,54.12,2546.0
2019-11-05 14:00:00,54.11,54.21,54.06,54.21,8625.0,54.11,54.21,54.06,54.21,8625.0
2019-11-05 14:05:00,54.19,54.29,54.19,54.25,5301.0,54.19,54.29,54.19,54.25,5301.0
2019-11-05 14:10:00,54.27,54.36,54.27,54.31,4591.0,54.27,54.36,54.27,54.31,4591.0
2019-11-05 14:15:00,54.32,54.34,54.29,54.3,4382.0,54.32,54.34,54.29,54.3,4382.0
2019-11-05 14:20:00,54.28,54.33,54.27,54.28,4225.0,54.28,54.33,54.27,54.28,4225.0
2019-11-05 14:25:00,54.28,54.31,54.24,54.27,6839.0,54.28,54.31,54.24,54.27,6839.0
2019-11-05 14:30:00,54.26,54.38,54.25,54.37,6270.0,54.26,54.38,54.25,54.37,6270.0
2019-11-05 14:35:00,54.38,54.39,54.18,54.19,10096.0,54.38,54.39,54.18,54.19,10096.0
2019-11-05 14:40:00,54.17,54.17,54.06,54.1,6240.0,54.17,54.17,54.06,54.1,6240.0
2019-11-05 14:45:00,54.13,54.17,54.1,54.1,5156.0,54.13,54.17,54.1,54.1,5156.0
2019-11-05 14:50:00,54.1,54.15,54.08,54.08,4458.0,54.1,54.15,54.08,54.08,4458.0
2019-11-05 14:55:00,54.08,54.09,54.03,54.08,5350.0,54.08,54.09,54.03,54.08,5350.0
2019-11-05 15:00:00,54.08,54.1,54.04,54.05,4123.0,54.08,54.1,54.04,54.05,4123.0
2019-11-05 15:05:00,54.02,54.04,53.97,54.01,4825.0,54.02,54.04,53.97,54.01,4825.0
2019-11-05 15:10:00,54.0,54.0,53.92,53.96,7904.0,54.0,54.0,53.92,53.96,7904.0
2019-11-05 15:15:00,53.95,54.07,53.95,53.99,6884.0,53.95,54.07,53.95,53.99,6884.0
2019-11-05 15:20:00,53.99,54.06,53.95,54.06,4234.0,53.99,54.06,53.95,54.06,4234.0
2019-11-05 15:25:00,54.05,54.05,53.97,54.03,3753.0,54.05,54.05,53.97,54.03,3753.0
2019-11-05 15:30:00,54.05,54.05,53.96,53.99,12704.0,54.05,54.05,53.96,53.99,12704.0
2019-11-05 15:35:00,54.01,54.05,53.99,54.03,10587.0,54.01,54.05,53.99,54.03,10587.0
2019-11-05 15:40:00,54.03,54.03,53.99,54.01,5627.0,54.03,54.03,53.99,54.01,5627.0
2019-11-05 15:45:00,54.01,54.03,53.91,53.95,10908.0,54.01,54.03,53.91,53.95,10908.0
2019-11-05 15:50:00,53.94,53.95,53.84,53.84,22421.0,53.94,53.95,53.84,53.84,22421.0
2019-11-05 15:55:00,53.83,53.92,53.81,53.89,62819.0,53.83,53.92,53.81,53.89,62819.0
2019-11-06 09:30:00,53.86,54.22,53.67,54.02,36763.0,53.86,54.22,53.67,54.02,36763.0
2019-11-06 09:35:00,54.13,54.23,53.71,53.96,9685.0,54.13,54.23,53.71,53.96,9685.0
2019-11-06 09:40:00,53.91,54.2,53.9,54.1,11115.0,53.91,54.2,53.9,54.1,11115.0
2019-11-06 09:45:00,54.1,54.25,54.1,54.24,6991.0,54.1,54.25,54.1,54.24,6991.0
2019-11-06 09:50:00,54.26,54.52,54.25,54.44,18084.0,54.26,54.52,54.25,54.44,18084.0
2019-11-06 09:55:00,54.53,54.72,54.45,54.59,14384.0,54.53,54.72,54.45,54.59,14384.0
2019-11-06 10:00:00,54.52,54.62,54.23,54.28,4302.0,54.52,54.62,54.23,54.28,4302.0
2019-11-06 10:05:00,54.2,54.32,54.04,54.2,26822.0,54.2,54.32,54.04,54.2,26822.0
2019-11-06 10:10:00,54.18,54.21,54.06,54.15,3392.0,54.18,54.21,54.06,54.15,3392.0
2019-11-06 10:15:00,54.13,54.13,53.98,54.02,2520.0,54.13,54.13,53.98,54.02,2520.0
2019-11-06 10:20:00,54.0,54.11,53.89,53.89,5094.0,54.0,54.11,53.89,53.89,5094.0
2019-11-06 10:25:00,53.89,53.89,53.72,53.72,4488.0,53.89,53.89,53.72,53.72,4488.0
2019-11-06 10:30:00,53.7,53.74,53.55,53.68,8392.0,53.7,53.74,53.55,53.68,8392.0
2019-11-06 10:35:00,53.71,53.74,53.64,53.72,2800.0,53.71,53.74,53.64,53.72,2800.0
2019-11-06 10:40:00,53.68,53.82,53.64,53.74,5168.0,53.68,53.82,53.64,53.74,5168.0
2019-11-06 10:45:00,53.72,53.73,53.55,53.59,14215.0,53.72,53.73,53.55,53.59,14215.0
2019-11-06 10:50:00,53.59,53.64,53.3,53.38,20355.0,53.59,53.64,53.3,53.38,20355.0
2019-11-06 10:55:00,53.37,53.4,53.27,53.4,2652.0,53.37,53.4,53.27,53.4,2652.0
2019-11-06 11:00:00,53.4,53.46,53.38,53.39,3621.0,53.4,53.46,53.38,53.39,3621.0
2019-11-06 11:05:00,53.4,53.47,53.37,53.41,5153.0,53.4,53.47,53.37,53.41,5153.0
2019-11-06 11:10:00,53.35,53.35,53.2,53.2,7331.0,53.35,53.35,53.2,53.2,7331.0
2019-11-06 11:15:00,53.21,53.25,53.15,53.19,1828.0,53.21,53.25,53.15,53.19,1828.0
2019-11-06 11:20:00,53.18,53.21,53.18,53.21,1149.0,53.18,53.21,53.18,53.21,1149.0
2019-11-06 11:25:00,53.26,53.34,53.22,53.29,1500.0,53.26,53.34,53.22,53.29,1500.0
2019-11-06 11:30:00,53.28,53.36,53.28,53.34,1785.0,53.28,53.36,53.28,53.34,1785.0
2019-11-06 11:35:00,53.39,53.48,53.27,53.31,4585.0,53.39,53.48,53.27,53.31,4585.0
2019-11-06 11:40:00,53.27,53.33,53.18,53.18,4600.0,53.27,53.33,53.18,53.18,4600.0
2019-11-06 11:45:00,53.11,53.25,53.0,53.07,9384.0,53.11,53.25,53.0,53.07,9384.0
2019-11-06 11:50:00,53.05,53.06,52.94,53.0,8301.0,53.05,53.06,52.94,53.0,8301.0
2019-11-06 11:55:00,53.0,53.13,52.99,53.09,13525.0,53.0,53.13,52.99,53.09,13525.0
2019-11-06 12:00:00,53.09,53.18,53.08,53.17,7828.0,53.09,53.18,53.08,53.17,7828.0
2019-11-06 12:05:00,53.15,53.29,53.13,53.25,3603.0,53.15,53.29,53.13,53.25,3603.0
2019-11-06 12:10:00,53.26,53.32,53.25,53.27,6652.0,53.26,53.32,53.25,53.27,6652.0
2019-11-06 12:15:00,53.22,53.22,53.1,53.12,2150.0,53.22,53.22,53.1,53.12,2150.0
2019-11-06 12:20:00,53.11,53.22,53.11,53.21,2649.0,53.11,53.22,53.11,53.21,2649.0
2019-11-06 12:25:00,53.21,53.22,53.18,53.19,1218.0,53.21,53.22,53.18,53.19,1218.0
2019-11-06 12:30:00,53.17,53.19,53.16,53.16,1150.0,53.17,53.19,53.16,53.16,1150.0
2019-11-06 12:35:00,53.21,53.21,53.1,53.1,4439.0,53.21,53.21,53.1,53.1,4439.0
2019-11-06 12:40:00,53.09,53.17,53.07,53.15,6750.0,53.09,53.17,53.07,53.15,6750.0
2019-11-06 12:45:00,53.15,53.4,53.15,53.37,10608.0,53.15,53.4,53.15,53.37,10608.0
2019-11-06 12:50:00,53.34,53.34,53.18,53.23,2200.0,53.34,53.34,53.18,53.23,2200.0
2019-11-06 12:55:00,53.19,53.19,53.08,53.13,2844.0,53.19,53.19,53.08,53.13,2844.0
2019-11-06 13:00:00,53.12,53.17,53.09,53.09,3890.0,53.12,53.17,53.09,53.09,3890.0
2019-11-06 13:05:00,53.06,53.07,52.98,53.05,8615.0,53.06,53.07,52.98,53.05,8615.0
2019-11-06 13:10:00,53.11,53.11,53.04,53.08,1600.0,53.11,53.11,53.04,53.08,1600.0
2019-11-06 13:15:00,53.08,53.1,53.01,53.01,3410.0,53.08,53.1,53.01,53.01,3410.0
2019-11-06 13:20:00,53.0,53.03,52.94,53.03,23900.0,53.0,53.03,52.94,53.03,23900.0
2019-11-06 13:25:00,53.01,53.01,52.89,52.89,5869.0,53.01,53.01,52.89,52.89,5869.0
2019-11-06 13:30:00,52.9,52.99,52.88,52.99,3364.0,52.9,52.99,52.88,52.99,3364.0
2019-11-06 13:35:00,53.0,53.08,52.97,53.02,2889.0,53.0,53.08,52.97,53.02,2889.0
2019-11-06 13:40:00,53.05,53.17,53.05,53.16,2815.0,53.05,53.17,53.05,53.16,2815.0
2019-11-06 13:45:00,53.19,53.28,53.15,53.22,5093.0,53.19,53.28,53.15,53.22,5093.0
2019-11-06 13:50:00,53.18,53.24,53.16,53.24,3064.0,53.18,53.24,53.16,53.24,3064.0
2019-11-06 13:55:00,53.26,53.31,53.23,53.24,3097.0,53.26,53.31,53.23,53.24,3097.0
2019-11-06 14:00:00,53.24,53.27,53.16,53.19,2198.0,53.24,53.27,53.16,53.19,2198.0
2019-11-06 14:05:00,53.21,53.24,53.2,53.22,1700.0,53.21,53.24,53.2,53.22,1700.0
2019-11-06 14:10:00,53.21,53.32,53.19,53.25,1952.0,53.21,53.32,53.19,53.25,1952.0
2019-11-06 14:15:00,53.25,53.3,53.25,53.28,1650.0,53.25,53.3,53.25,53.28,1650.0
2019-11-06 14:20:00,53.25,53.34,53.21,53.32,2571.0,53.25,53.34,53.21,53.32,2571.0
2019-11-06 14:25:00,53.32,53.36,53.29,53.36,2228.0,53.32,53.36,53.29,53.36,2228.0
2019-11-06 14:30:00,53.38,53.38,53.28,53.28,5365.0,53.38,53.38,53.28,53.28,5365.0
2019-11-06 14:35:00,53.27,53.33,53.27,53.31,1260.0,53.27,53.33,53.27,53.31,1260.0
2019-11-06 14:40:00,53.34,53.35,53.27,53.31,2600.0,53.34,53.35,53.27,53.31,2600.0
2019-11-06 14:45:00,53.31,53.41,53.31,53.34,8822.0,53.31,53.41,53.31,53.34,8822.0
2019-11-06 14:50:00,53.35,53.37,53.32,53.37,2952.0,53.35,53.37,53.32,53.37,2952.0
2019-11-06 14:55:00,53.39,53.43,53.3,53.37,4810.0,53.39,53.43,53.3,53.37,4810.0
2019-11-06 15:00:00,53.38,53.38,53.28,53.33,4182.0,53.38,53.38,53.28,53.33,4182.0
2019-11-06 15:05:00,53.33,53.4,53.33,53.4,4250.0,53.33,53.4,53.33,53.4,4250.0
2019-11-06 15:10:00,53.4,53.43,53.36,53.43,4204.0,53.4,53.43,53.36,53.43,4204.0
2019-11-06 15:15:00,53.41,53.47,53.41,53.44,5030.0,53.41,53.47,53.41,53.44,5030.0
2019-11-06 15:20:00,53.46,53.49,53.43,53.47,5130.0,53.46,53.49,53.43,53.47,5130.0
2019-11-06 15:25:00,53.47,53.5,53.4,53.41,11053.0,53.47,53.5,53.4,53.41,11053.0
2019-11-06 15:30:00,53.42,53.43,53.35,53.35,6884.0,53.42,53.43,53.35,53.35,6884.0
2019-11-06 15:35:00,53.37,53.39,53.32,53.33,9388.0,53.37,53.39,53.32,53.33,9388.0
2019-11-06 15:40:00,53.32,53.37,53.3,53.3,11844.0,53.32,53.37,53.3,53.3,11844.0
2019-11-06 15:45:00,53.29,53.39,53.27,53.39,14668.0,53.29,53.39,53.27,53.39,14668.0
2019-11-06 15:50:00,53.38,53.58,53.37,53.53,37647.0,53.38,53.58,53.37,53.53,37647.0
2019-11-06 15:55:00,53.54,53.56,53.33,53.35,56518.0,53.54,53.56,53.33,53.35,56518.0
2019-11-07 09:30:00,53.76,54.0,53.64,53.71,25564.0,53.76,54.0,53.64,53.71,25564.0
2019-11-07 09:35:00,53.68,54.05,53.68,54.05,5770.0,53.68,54.05,53.68,54.05,5770.0
2019-11-07 09:40:00,54.06,54.11,53.88,53.88,7810.0,54.06,54.11,53.88,53.88,7810.0
2019-11-07 09:45:00,53.94,54.15,53.89,54.1,17249.0,53.94,54.15,53.89,54.1,17249.0
2019-11-07 09:50:00,54.11,54.3,54.05,54.23,21551.0,54.11,54.3,54.05,54.23,21551.0
2019-11-07 09:55:00,54.21,54.24,53.88,53.88,4561.0,54.21,54.24,53.88,53.88,4561.0
2019-11-07 10:00:00,53.92,53.94,53.72,53.72,7034.0,53.92,53.94,53.72,53.72,7034.0
2019-11-07 10:05:00,53.71,53.72,53.52,53.55,3234.0,53.71,53.72,53.52,53.55,3234.0
2019-11-07 10:10:00,53.61,53.72,53.48,53.66,5947.0,53.61,53.72,53.48,53.66,5947.0
2019-11-07 10:15:00,53.62,53.64,53.48,53.52,3842.0,53.62,53.64,53.48,53.52,3842.0
2019-11-07 10:20:00,53.55,53.63,53.49,53.5,4849.0,53.55,53.63,53.49,53.5,4849.0
2019-11-07 10:25:00,53.5,53.74,53.5,53.69,2684.0,53.5,53.74,53.5,53.69,2684.0
2019-11-07 10:30:00,53.69,54.11,53.69,54.0,39937.0,53.69,54.11,53.69,54.0,39937.0
2019-11-07 10:35:00,53.96,53.98,53.73,53.9,7253.0,53.96,53.98,53.73,53.9,7253.0
2019-11-07 10:40:00,53.89,53.93,53.48,53.48,16382.0,53.89,53.93,53.48,53.48,16382.0
2019-11-07 10:45:00,53.45,53.49,53.37,53.44,11606.0,53.45,53.49,53.37,53.44,11606.0
2019-11-07 10:50:00,53.46,53.58,53.43,53.49,3096.0,53.46,53.58,53.43,53.49,3096.0
2019-11-07 10:55:00,53.49,53.51,53.42,53.46,5996.0,53.49,53.51,53.42,53.46,5996.0
2019-11-07 11:00:00,53.46,53.49,53.39,53.41,3444.0,53.46,53.49,53.39,53.41,3444.0
2019-11-07 11:05:00,53.41,53.53,53.41,53.48,3350.0,53.41,53.53,53.41,53.48,3350.0
2019-11-07 11:10:00,53.46,53.51,53.43,53.43,2300.0,53.46,53.51,53.43,53.43,2300.0
2019-11-07 11:15:00,53.45,53.48,53.36,53.41,5976.0,53.45,53.48,53.36,53.41,5976.0
2019-11-07 11:20:00,53.41,53.46,53.17,53.18,19082.0,53.41,53.46,53.17,53.18,19082.0
2019-11-07 11:25:00,53.19,53.23,53.1,53.11,4499.0,53.19,53.23,53.1,53.11,4499.0
2019-11-07 11:30:00,53.11,53.14,53.02,53.05,9694.0,53.11,53.14,53.02,53.05,9694.0
2019-11-07 11:35:00,53.03,53.07,52.91,52.99,10937.0,53.03,53.07,52.91,52.99,10937.0
2019-11-07 11:40:00,52.99,53.08,52.99,53.0,5275.0,52.99,53.08,52.99,53.0,5275.0
2019-11-07 11:45:00,53.01,53.1,52.96,53.05,3180.0,53.01,53.1,52.96,53.05,3180.0
2019-11-07 11:50:00,53.06,53.1,53.01,53.02,3628.0,53.06,53.1,53.01,53.02,3628.0
2019-11-07 11:55:00,53.04,53.18,52.92,53.13,11422.0,53.04,53.18,52.92,53.13,11422.0
2019-11-07 12:00:00,53.15,53.15,52.97,52.97,6101.0,53.15,53.15,52.97,52.97,6101.0
2019-11-07 12:05:00,53.0,53.0,52.93,52.96,5015.0,53.0,53.0,52.93,52.96,5015.0
2019-11-07 12:10:00,52.96,53.05,52.95,52.98,6491.0,52.96,53.05,52.95,52.98,6491.0
2019-11-07 12:15:00,52.97,53.0,52.92,52.96,8256.0,52.97,53.0,52.92,52.96,8256.0
2019-11-07 12:20:00,52.95,52.95,52.81,52.83,9039.0,52.95,52.95,52.81,52.83,9039.0
2019-11-07 12:25:00,52.82,52.88,52.81,52.84,3100.0,52.82,52.88,52.81,52.84,3100.0
2019-11-07 12:30:00,52.84,52.88,52.74,52.81,17727.0,52.84,52.88,52.74,52.81,17727.0
2019-11-07 12:35:00,52.79,52.84,52.77,52.8,3500.0,52.79,52.84,52.77,52.8,3500.0
2019-11-07 12:40:00,52.8,52.87,52.74,52.86,9016.0,52.8,52.87,52.74,52.86,9016.0
2019-11-07 12:45:00,52.85,52.88,52.81,52.85,3870.0,52.85,52.88,52.81,52.85,3870.0
2019-11-07 12:50:00,52.85,52.93,52.84,52.89,12282.0,52.85,52.93,52.84,52.89,12282.0
2019-11-07 12:55:00,52.85,52.93,52.85,52.91,4215.0,52.85,52.93,52.85,52.91,4215.0
2019-11-07 13:00:00,52.9,52.9,52.8,52.82,8150.0,52.9,52.9,52.8,52.82,8150.0
2019-11-07 13:05:00,52.8,52.84,52.77,52.8,3100.0,52.8,52.84,52.77,52.8,3100.0
2019-11-07 13:10:00,52.84,52.85,52.73,52.75,2444.0,52.84,52.85,52.73,52.75,2444.0
2019-11-07 13:15:00,52.76,52.82,52.76,52.78,3988.0,52.76,52.82,52.76,52.78,3988.0
2019-11-07 13:20:00,52.71,52.8,52.71,52.76,3570.0,52.71,52.8,52.71,52.76,3570.0
2019-11-07 13:25:00,52.73,52.73,52.65,52.67,6927.0,52.73,52.73,52.65,52.67,6927.0
2019-11-07 13:30:00,52.67,52.69,52.66,52.66,2502.0,52.67,52.69,52.66,52.66,2502.0
2019-11-07 13:35:00,52.67,52.67,52.6,52.67,8909.0,52.67,52.67,52.6,52.67,8909.0
2019-11-07 13:40:00,52.65,52.67,52.61,52.62,2500.0,52.65,52.67,52.61,52.62,2500.0
2019-11-07 13:45:00,52.64,52.66,52.6,52.62,2716.0,52.64,52.66,52.6,52.62,2716.0
2019-11-07 13:50:00,52.62,52.65,52.59,52.59,2660.0,52.62,52.65,52.59,52.59,2660.0
2019-11-07 13:55:00,52.61,52.61,52.56,52.59,2650.0,52.61,52.61,52.56,52.59,2650.0
2019-11-07 14:00:00,52.58,52.6,52.53,52.56,7700.0,52.58,52.6,52.53,52.56,7700.0
2019-11-07 14:05:00,52.56,52.56,52.52,52.53,6480.0,52.56,52.56,52.52,52.53,6480.0
2019-11-07 14:10:00,52.54,52.59,52.53,52.58,6184.0,52.54,52.59,52.53,52.58,6184.0
2019-11-07 14:15:00,52.59,52.63,52.52,52.55,8328.0,52.59,52.63,52.52,52.55,8328.0
2019-11-07 14:20:00,52.52,52.66,52.52,52.66,7511.0,52.52,52.66,52.52,52.66,7511.0
2019-11-07 14:25:00,52.65,52.68,52.58,52.6,6285.0,52.65,52.68,52.58,52.6,6285.0
2019-11-07 14:30:00,52.59,52.66,52.59,52.59,3750.0,52.59,52.66,52.59,52.59,3750.0
2019-11-07 14:35:00,52.6,52.63,52.57,52.58,5892.0,52.6,52.63,52.57,52.58,5892.0
2019-11-07 14:40:00,52.6,52.77,52.42,52.53,29997.0,52.6,52.77,52.42,52.53,29997.0
2019-11-07 14:45:00,52.5,52.54,52.42,52.42,7276.0,52.5,52.54,52.42,52.42,7276.0
2019-11-07 14:50:00,52.41,52.54,52.38,52.43,3912.0,52.41,52.54,52.38,52.43,3912.0
2019-11-07 14:55:00,52.44,52.51,52.43,52.5,3700.0,52.44,52.51,52.43,52.5,3700.0
2019-11-07 15:00:00,52.51,52.52,52.35,52.41,6758.0,52.51,52.52,52.35,52.41,6758.0
2019-11-07 15:05:00,52.42,52.47,52.38,52.38,7052.0,52.42,52.47,52.38,52.38,7052.0
2019-11-07 15:10:00,52.38,52.39,52.33,52.35,2800.0,52.38,52.39,52.33,52.35,2800.0
2019-11-07 15:15:00,52.34,52.36,52.31,52.34,5600.0,52.34,52.36,52.31,52.34,5600.0
2019-11-07 15:20:00,52.35,52.35,52.25,52.32,13215.0,52.35,52.35,52.25,52.32,13215.0
2019-11-07 15:25:00,52.33,52.4,52.33,52.4,17407.0,52.33,52.4,52.33,52.4,17407.0
2019-11-07 15:30:00,52.41,52.45,52.3,52.35,12877.0,52.41,52.45,52.3,52.35,12877.0
2019-11-07 15:35:00,52.35,52.39,52.3,52.39,5402.0,52.35,52.39,52.3,52.39,5402.0
2019-11-07 15:40:00,52.4,52.43,52.37,52.4,9282.0,52.4,52.43,52.37,52.4,9282.0
2019-11-07 15:45:00,52.41,52.47,52.4,52.44,9583.0,52.41,52.47,52.4,52.44,9583.0
2019-11-07 15:50:00,52.49,52.58,52.47,52.52,18974.0,52.49,52.58,52.47,52.52,18974.0
2019-11-07 15:55:00,52.53,52.71,52.53,52.59,60543.0,52.53,52.71,52.53,52.59,60543.0
2019-11-08 09:30:00,52.52,52.84,52.46,52.49,21468.0,52.52,52.84,52.46,52.49,21468.0
2019-11-08 09:35:00,52.47,52.6,52.18,52.28,11748.0,52.47,52.6,52.18,52.28,11748.0
2019-11-08 09:40:00,52.29,52.55,52.28,52.4,3800.0,52.29,52.55,52.28,52.4,3800.0
2019-11-08 09:45:00,52.44,52.44,52.34,52.43,1326.0,52.44,52.44,52.34,52.43,1326.0
2019-11-08 09:50:00,52.38,52.55,52.33,52.38,4915.0,52.38,52.55,52.33,52.38,4915.0
2019-11-08 09:55:00,52.39,52.53,52.22,52.22,5462.0,52.39,52.53,52.22,52.22,5462.0
2019-11-08 10:00:00,52.25,52.28,52.09,52.14,8547.0,52.25,52.28,52.09,52.14,8547.0
2019-11-08 10:05:00,52.15,52.22,52.03,52.06,5349.0,52.15,52.22,52.03,52.06,5349.0
2019-11-08 10:10:00,52.07,52.15,52.0,52.01,12116.0,52.07,52.15,52.0,52.01,12116.0
2019-11-08 10:15:00,51.98,51.99,51.83,51.89,19663.0,51.98,51.99,51.83,51.89,19663.0
2019-11-08 10:20:00,51.93,51.99,51.88,51.95,13815.0,51.93,51.99,51.88,51.95,13815.0
2019-11-08 10:25:00,51.94,52.15,51.93,51.97,22919.0,51.94,52.15,51.93,51.97,22919.0
2019-11-08 10:30:00,51.99,52.18,51.99,52.13,7870.0,51.99,52.18,51.99,52.13,7870.0
2019-11-08 10:35:00,52.14,52.22,52.09,52.13,8774.0,52.14,52.22,52.09,52.13,8774.0
2019-11-08 10:40:00,52.11,52.14,52.04,52.07,4730.0,52.11,52.14,52.04,52.07,4730.0
2019-11-08 10:45:00,52.05,52.08,52.0,52.02,7461.0,52.05,52.08,52.0,52.02,7461.0
2019-11-08 10:50:00,52.02,52.1,52.0,52.09,3235.0,52.02,52.1,52.0,52.09,3235.0
2019-11-08 10:55:00,52.08,52.12,52.04,52.12,2600.0,52.08,52.12,52.04,52.12,2600.0
2019-11-08 11:00:00,52.13,52.34,52.12,52.17,10550.0,52.13,52.34,52.12,52.17,10550.0
2019-11-08 11:05:00,52.16,52.22,52.15,52.18,4100.0,52.16,52.22,52.15,52.18,4100.0
2019-11-08 11:10:00,52.16,52.2,52.1,52.14,7303.0,52.16,52.2,52.1,52.14,7303.0
2019-11-08 11:15:00,52.12,52.27,52.12,52.25,5481.0,52.12,52.27,52.12,52.25,5481.0
2019-11-08 11:20:00,52.26,52.27,52.21,52.26,4077.0,52.26,52.27,52.21,52.26,4077.0
2019-11-08 11:25:00,52.26,52.34,52.25,52.28,7767.0,52.26,52.34,52.25,52.28,7767.0
2019-11-08 11:30:00,52.3,52.31,52.22,52.22,5164.0,52.3,52.31,52.22,52.22,5164.0
2019-11-08 11:35:00,52.21,52.24,52.17,52.2,5847.0,52.21,52.24,52.17,52.2,5847.0
2019-11-08 11:40:00,52.21,52.25,52.18,52.2,3417.0,52.21,52.25,52.18,52.2,3417.0
2019-11-08 11:45:00,52.19,52.33,52.19,52.21,7182.0,52.19,52.33,52.19,52.21,7182.0
2019-11-08 11:50:00,52.2,52.29,52.18,52.27,3229.0,52.2,52.29,52.18,52.27,3229.0
2019-11-08 11:55:00,52.27,52.34,52.27,52.28,2050.0,52.27,52.34,52.27,52.28,2050.0
2019-11-08 12:00:00,52.29,52.31,52.19,52.23,34297.0,52.29,52.31,52.19,52.23,34297.0
2019-11-08 12:05:00,52.23,52.31,52.23,52.24,5055.0,52.23,52.31,52.23,52.24,5055.0
2019-11-08 12:10:00,52.23,52.26,52.17,52.18,5146.0,52.23,52.26,52.17,52.18,5146.0
2019-11-08 12:15:00,52.19,52.2,52.09,52.12,10034.0,52.19,52.2,52.09,52.12,10034.0
2019-11-08 12:20:00,52.12,52.14,52.08,52.12,5515.0,52.12,52.14,52.08,52.12,5515.0
2019-11-08 12:25:00,52.14,52.19,52.12,52.13,4502.0,52.14,52.19,52.12,52.13,4502.0
2019-11-08 12:30:00,52.12,52.12,52.06,52.06,4700.0,52.12,52.12,52.06,52.06,4700.0
2019-11-08 12:35:00,52.09,52.09,51.93,51.96,13176.0,52.09,52.09,51.93,51.96,13176.0
2019-11-08 12:40:00,51.95,51.95,51.82,51.84,15078.0,51.95,51.95,51.82,51.84,15078.0
2019-11-08 12:45:00,51.84,51.91,51.75,51.86,29025.0,51.84,51.91,51.75,51.86,29025.0
2019-11-08 12:50:00,51.89,51.92,51.87,51.87,1390.0,51.89,51.92,51.87,51.87,1390.0
2019-11-08 12:55:00,51.86,51.9,51.82,51.9,3700.0,51.86,51.9,51.82,51.9,3700.0
2019-11-08 13:00:00,51.89,51.9,51.82,51.87,4714.0,51.89,51.9,51.82,51.87,4714.0
2019-11-08 13:05:00,51.86,51.91,51.86,51.89,3000.0,51.86,51.91,51.86,51.89,3000.0
2019-11-08 13:10:00,51.89,51.96,51.88,51.94,6758.0,51.89,51.96,51.88,51.94,6758.0
2019-11-08 13:15:00,51.93,51.94,51.89,51.92,2663.0,51.93,51.94,51.89,51.92,2663.0
2019-11-08 13:20:00,51.93,51.94,51.89,51.92,2238.0,51.93,51.94,51.89,51.92,2238.0
2019-11-08 13:25:00,51.94,51.96,51.91,51.94,2894.0,51.94,51.96,51.91,51.94,2894.0
2019-11-08 13:30:00,51.95,51.96,51.84,51.87,9877.0,51.95,51.96,51.84,51.87,9877.0
2019-11-08 13:35:00,51.88,51.89,51.76,51.8,8098.0,51.88,51.89,51.76,51.8,8098.0
2019-11-08 13:40:00,51.8,51.82,51.77,51.78,4258.0,51.8,51.82,51.77,51.78,4258.0
2019-11-08 13:45:00,51.78,51.78,51.73,51.74,5050.0,51.78,51.78,51.73,51.74,5050.0
2019-11-08 13:50:00,51.73,51.76,51.72,51.75,6030.0,51.73,51.76,51.72,51.75,6030.0
2019-11-08 13:55:00,51.77,51.8,51.76,51.77,3258.0,51.77,51.8,51.76,51.77,3258.0
2019-11-08 14:00:00,51.78,51.85,51.78,51.8,6534.0,51.78,51.85,51.78,51.8,6534.0
2019-11-08 14:05:00,51.82,51.85,51.79,51.79,9000.0,51.82,51.85,51.79,51.79,9000.0
2019-11-08 14:10:00,51.81,51.83,51.77,51.8,4200.0,51.81,51.83,51.77,51.8,4200.0
2019-11-08 14:15:00,51.8,51.81,51.76,51.8,4669.0,51.8,51.81,51.76,51.8,4669.0
2019-11-08 14:20:00,51.8,51.8,51.75,51.75,5573.0,51.8,51.8,51.75,51.75,5573.0
2019-11-08 14:25:00,51.76,51.8,51.74,51.77,5902.0,51.76,51.8,51.74,51.77,5902.0
2019-11-08 14:30:00,51.75,51.8,51.74,51.8,5900.0,51.75,51.8,51.74,51.8,5900.0
2019-11-08 14:35:00,51.81,51.84,51.76,51.78,4624.0,51.81,51.84,51.76,51.78,4624.0
2019-11-08 14:40:00,51.76,51.79,51.75,51.78,4110.0,51.76,51.79,51.75,51.78,4110.0
2019-11-08 14:45:00,51.76,51.78,51.71,51.71,4370.0,51.76,51.78,51.71,51.71,4370.0
2019-11-08 14:50:00,51.72,51.75,51.7,51.72,7680.0,51.72,51.75,51.7,51.72,7680.0
2019-11-08 14:55:00,51.71,51.79,51.71,51.75,5991.0,51.71,51.79,51.71,51.75,5991.0
2019-11-08 15:00:00,51.75,51.85,51.75,51.85,5976.0,51.75,51.85,51.75,51.85,5976.0
2019-11-08 15:05:00,51.84,51.88,51.8,51.85,3932.0,51.84,51.88,51.8,51.85,3932.0
2019-11-08 15:10:00,51.86,51.89,51.85,51.87,5603.0,51.86,51.89,51.85,51.87,5603.0
2019-11-08 15:15:00,51.86,52.0,51.86,51.98,7530.0,51.86,52.0,51.86,51.98,7530.0
2019-11-08 15:20:00,51.98,51.99,51.92,51.92,6654.0,51.98,51.99,51.92,51.92,6654.0
2019-11-08 15:25:00,51.92,51.93,51.85,51.89,4495.0,51.92,51.93,51.85,51.89,4495.0
2019-11-08 15:30:00,51.9,51.92,51.87,51.87,6076.0,51.9,51.92,51.87,51.87,6076.0
2019-11-08 15:35:00,51.87,51.93,51.87,51.9,9189.0,51.87,51.93,51.87,51.9,9189.0
2019-11-08 15:40:00,51.89,51.95,51.89,51.89,21849.0,51.89,51.95,51.89,51.89,21849.0
2019-11-08 15:45:00,51.9,51.99,51.89,51.91,22692.0,51.9,51.99,51.89,51.91,22692.0
2019-11-08 15:50:00,51.92,51.94,51.79,51.9,41604.0,51.92,51.94,51.79,51.9,41604.0
2019-11-08 15:55:00,51.91,51.97,51.81,51.95,64662.0,51.91,51.97,51.81,51.95,64662.0
2019-11-11 09:30:00,51.94,52.41,51.61,51.99,30362.0,51.94,52.41,51.61,51.99,30362.0
2019-11-11 09:35:00,52.03,53.1,52.03,52.88,27421.0,52.03,53.1,52.03,52.88,27421.0
2019-11-11 09:40:00,52.73,52.94,52.46,52.59,27821.0,52.73,52.94,52.46,52.59,27821.0
2019-11-11 09:45:00,52.61,52.83,52.6,52.67,3670.0,52.61,52.83,52.6,52.67,3670.0
2019-11-11 09:50:00,52.77,52.79,52.43,52.5,7289.0,52.77,52.79,52.43,52.5,7289.0
2019-11-11 09:55:00,52.53,52.7,52.38,52.67,39224.0,52.53,52.7,52.38,52.67,39224.0
2019-11-11 10:00:00,52.7,52.74,52.37,52.43,4490.0,52.7,52.74,52.37,52.43,4490.0
2019-11-11 10:05:00,52.34,52.47,52.33,52.44,3765.0,52.34,52.47,52.33,52.44,3765.0
2019-11-11 10:10:00,52.47,52.58,52.4,52.58,4633.0,52.47,52.58,52.4,52.58,4633.0
2019-11-11 10:15:00,52.65,52.65,52.51,52.52,7270.0,52.65,52.65,52.51,52.52,7270.0
2019-11-11 10:20:00,52.53,52.69,52.52,52.53,7088.0,52.53,52.69,52.52,52.53,7088.0
2019-11-11 10:25:00,52.5,52.68,52.44,52.66,8703.0,52.5,52.68,52.44,52.66,8703.0
2019-11-11 10:30:00,52.66,52.96,52.59,52.85,15609.0,52.66,52.96,52.59,52.85,15609.0
2019-11-11 10:35:00,52.9,52.9,52.74,52.75,4556.0,52.9,52.9,52.74,52.75,4556.0
2019-11-11 10:40:00,52.72,52.86,52.69,52.85,2339.0,52.72,52.86,52.69,52.85,2339.0
2019-11-11 10:45:00,52.84,52.93,52.79,52.85,4820.0,52.84,52.93,52.79,52.85,4820.0
2019-11-11 10:50:00,52.87,52.87,52.78,52.84,2347.0,52.87,52.87,52.78,52.84,2347.0
2019-11-11 10:55:00,52.84,52.88,52.66,52.69,3761.0,52.84,52.88,52.66,52.69,3761.0
2019-11-11 11:00:00,52.68,52.73,52.52,52.53,6500.0,52.68,52.73,52.52,52.53,6500.0
2019-11-11 11:05:00,52.52,52.63,52.52,52.62,2487.0,52.52,52.63,52.52,52.62,2487.0
2019-11-11 11:10:00,52.56,52.62,52.5,52.56,4855.0,52.56,52.62,52.5,52.56,4855.0
2019-11-11 11:15:00,52.53,52.55,52.41,52.41,1700.0,52.53,52.55,52.41,52.41,1700.0
2019-11-11 11:20:00,52.42,52.42,52.36,52.4,1953.0,52.42,52.42,52.36,52.4,1953.0
2019-11-11 11:25:00,52.44,52.44,52.28,52.28,3200.0,52.44,52.44,52.28,52.28,3200.0
2019-11-11 11:30:00,52.33,52.53,52.33,52.51,2562.0,52.33,52.53,52.33,52.51,2562.0
2019-11-11 11:35:00,52.52,52.57,52.46,52.47,2400.0,52.52,52.57,52.46,52.47,2400.0
2019-11-11 11:40:00,52.48,52.49,52.41,52.41,2984.0,52.48,52.49,52.41,52.41,2984.0
2019-11-11 11:45:00,52.4,52.4,52.37,52.37,1050.0,52.4,52.4,52.37,52.37,1050.0
2019-11-11 11:50:00,52.36,52.39,52.31,52.39,1000.0,52.36,52.39,52.31,52.39,1000.0
2019-11-11 11:55:00,52.42,52.51,52.42,52.42,2935.0,52.42,52.51,52.42,52.42,2935.0
2019-11-11 12:00:00,52.41,52.42,52.38,52.39,2430.0,52.41,52.42,52.38,52.39,2430.0
2019-11-11 12:05:00,52.37,52.38,52.3,52.35,2100.0,52.37,52.38,52.3,52.35,2100.0
2019-11-11 12:10:00,52.38,52.42,52.38,52.38,1100.0,52.38,52.42,52.38,52.38,1100.0
2019-11-11 12:15:00,52.38,52.41,52.34,52.38,2926.0,52.38,52.41,52.34,52.38,2926.0
2019-11-11 12:20:00,52.37,52.43,52.37,52.43,1058.0,52.37,52.43,52.37,52.43,1058.0
2019-11-11 12:25:00,52.41,52.41,52.33,52.33,1400.0,52.41,52.41,52.33,52.33,1400.0
2019-11-11 12:30:00,52.34,52.35,52.28,52.31,2461.0,52.34,52.35,52.28,52.31,2461.0
2019-11-11 12:35:00,52.28,52.28,52.25,52.25,1200.0,52.28,52.28,52.25,52.25,1200.0
2019-11-11 12:40:00,52.25,52.31,52.24,52.3,1600.0,52.25,52.31,52.24,52.3,1600.0
2019-11-11 12:45:00,52.25,52.28,52.16,52.2,6899.0,52.25,52.28,52.16,52.2,6899.0
2019-11-11 12:50:00,52.19,52.32,52.18,52.25,8365.0,52.19,52.32,52.18,52.25,8365.0
2019-11-11 12:55:00,52.24,52.24,52.14,52.16,1538.0,52.24,52.24,52.14,52.16,1538.0
2019-11-11 13:00:00,52.16,52.27,52.16,52.26,2750.0,52.16,52.27,52.16,52.26,2750.0
2019-11-11 13:05:00,52.23,52.24,52.2,52.23,1100.0,52.23,52.24,52.2,52.23,1100.0
2019-11-11 13:10:00,52.27,52.33,52.26,52.33,1500.0,52.27,52.33,52.26,52.33,1500.0
2019-11-11 13:15:00,52.37,52.43,52.33,52.33,6838.0,52.37,52.43,52.33,52.33,6838.0
2019-11-11 13:20:00,52.36,52.38,52.32,52.36,1700.0,52.36,52.38,52.32,52.36,1700.0
2019-11-11 13:25:00,52.37,52.39,52.32,52.37,3250.0,52.37,52.39,52.32,52.37,3250.0
2019-11-11 13:30:00,52.35,52.41,52.33,52.38,2054.0,52.35,52.41,52.33,52.38,2054.0
2019-11-11 13:35:00,52.33,52.36,52.31,52.36,1100.0,52.33,52.36,52.31,52.36,1100.0
2019-11-11 13:40:00,52.35,52.41,52.35,52.37,2631.0,52.35,52.41,52.35,52.37,2631.0
2019-11-11 13:45:00,52.34,52.36,52.3,52.36,2445.0,52.34,52.36,52.3,52.36,2445.0
2019-11-11 13:50:00,52.35,52.42,52.34,52.41,1400.0,52.35,52.42,52.34,52.41,1400.0
2019-11-11 13:55:00,52.43,52.45,52.37,52.41,5503.0,52.43,52.45,52.37,52.41,5503.0
2019-11-11 14:00:00,52.39,52.55,52.39,52.55,4154.0,52.39,52.55,52.39,52.55,4154.0
2019-11-11 14:05:00,52.53,52.53,52.46,52.46,2300.0,52.53,52.53,52.46,52.46,2300.0
2019-11-11 14:10:00,52.5,52.51,52.44,52.44,1906.0,52.5,52.51,52.44,52.44,1906.0
2019-11-11 14:15:00,52.42,52.42,52.41,52.41,400.0,52.42,52.42,52.41,52.41,400.0
2019-11-11 14:20:00,52.41,52.47,52.39,52.45,4560.0,52.41,52.47,52.39,52.45,4560.0
2019-11-11 14:25:00,52.43,52.43,52.41,52.42,1459.0,52.43,52.43,52.41,52.42,1459.0
2019-11-11 14:30:00,52.43,52.49,52.42,52.47,3383.0,52.43,52.49,52.42,52.47,3383.0
2019-11-11 14:35:00,52.46,52.47,52.41,52.43,1850.0,52.46,52.47,52.41,52.43,1850.0
2019-11-11 14:40:00,52.43,52.45,52.41,52.42,2991.0,52.43,52.45,52.41,52.42,2991.0
2019-11-11 14:45:00,52.43,52.43,52.31,52.31,2680.0,52.43,52.43,52.31,52.31,2680.0
2019-11-11 14:50:00,52.31,52.35,52.3,52.35,2307.0,52.31,52.35,52.3,52.35,2307.0
2019-11-11 14:55:00,52.38,52.43,52.32,52.35,3642.0,52.38,52.43,52.32,52.35,3642.0
2019-11-11 15:00:00,52.34,52.37,52.32,52.36,2700.0,52.34,52.37,52.32,52.36,2700.0
2019-11-11 15:05:00,52.38,52.43,52.37,52.4,4610.0,52.38,52.43,52.37,52.4,4610.0
2019-11-11 15:10:00,52.39,52.43,52.38,52.41,5698.0,52.39,52.43,52.38,52.41,5698.0
2019-11-11 15:15:00,52.41,52.42,52.38,52.41,7682.0,52.41,52.42,52.38,52.41,7682.0
2019-11-11 15:20:00,52.4,52.42,52.37,52.42,5630.0,52.4,52.42,52.37,52.42,5630.0
2019-11-11 15:25:00,52.42,52.49,52.41,52.48,7271.0,52.42,52.49,52.41,52.48,7271.0
2019-11-11 15:30:00,52.48,52.48,52.37,52.38,11006.0,52.48,52.48,52.37,52.38,11006.0
2019-11-11 15:35:00,52.38,52.43,52.35,52.4,7626.0,52.38,52.43,52.35,52.4,7626.0
2019-11-11 15:40:00,52.4,52.44,52.39,52.44,11665.0,52.4,52.44,52.39,52.44,11665.0
2019-11-11 15:45:00,52.43,52.52,52.4,52.49,13321.0,52.43,52.52,52.4,52.49,13321.0
2019-11-11 15:50:00,52.51,52.6,52.49,52.5,21520.0,52.51,52.6,52.49,52.5,21520.0
2019-11-11 15:55:00,52.5,52.52,52.42,52.48,45682.0,52.5,52.52,52.42,52.48,45682.0
2019-11-12 09:30:00,52.6,52.95,52.5,52.87,76887.0,52.6,52.95,52.5,52.87,76887.0
2019-11-12 09:35:00,52.85,52.9,52.57,52.65,4415.0,52.85,52.9,52.57,52.65,4415.0
2019-11-12 09:40:00,52.72,52.83,52.58,52.71,1839.0,52.72,52.83,52.58,52.71,1839.0
2019-11-12 09:45:00,52.73,52.81,52.67,52.75,3464.0,52.73,52.81,52.67,52.75,3464.0
2019-11-12 09:50:00,52.7,52.91,52.69,52.88,6765.0,52.7,52.91,52.69,52.88,6765.0
2019-11-12 09:55:00,52.93,53.02,52.91,52.98,7007.0,52.93,53.02,52.91,52.98,7007.0
2019-11-12 10:00:00,53.0,53.2,52.91,52.92,12394.0,53.0,53.2,52.91,52.92,12394.0
2019-11-12 10:05:00,52.87,52.88,52.81,52.83,1600.0,52.87,52.88,52.81,52.83,1600.0
2019-11-12 10:10:00,52.85,53.0,52.85,52.95,4215.0,52.85,53.0,52.85,52.95,4215.0
2019-11-12 10:15:00,52.95,53.0,52.94,52.99,6200.0,52.95,53.0,52.94,52.99,6200.0
2019-11-12 10:20:00,52.95,52.95,52.81,52.93,4100.0,52.95,52.95,52.81,52.93,4100.0
2019-11-12 10:25:00,52.88,53.06,52.81,53.04,16080.0,52.88,53.06,52.81,53.04,16080.0
2019-11-12 10:30:00,53.04,53.04,52.9,52.96,7390.0,53.04,53.04,52.9,52.96,7390.0
2019-11-12 10:35:00,52.96,52.96,52.88,52.96,12554.0,52.96,52.96,52.88,52.96,12554.0
2019-11-12 10:40:00,52.95,53.12,52.95,53.12,7900.0,52.95,53.12,52.95,53.12,7900.0
2019-11-12 10:45:00,53.14,53.23,53.08,53.23,3153.0,53.14,53.23,53.08,53.23,3153.0
2019-11-12 10:50:00,53.23,53.3,53.21,53.24,5819.0,53.23,53.3,53.21,53.24,5819.0
2019-11-12 10:55:00,53.26,53.26,53.2,53.24,3068.0,53.26,53.26,53.2,53.24,3068.0
2019-11-12 11:00:00,53.25,53.28,53.17,53.18,5700.0,53.25,53.28,53.17,53.18,5700.0
2019-11-12 11:05:00,53.15,53.16,53.02,53.14,10586.0,53.15,53.16,53.02,53.14,10586.0
2019-11-12 11:10:00,53.15,53.25,53.07,53.07,14076.0,53.15,53.25,53.07,53.07,14076.0
2019-11-12 11:15:00,53.1,53.18,53.1,53.13,1000.0,53.1,53.18,53.1,53.13,1000.0
2019-11-12 11:20:00,53.15,53.23,53.11,53.23,3302.0,53.15,53.23,53.11,53.23,3302.0
2019-11-12 11:25:00,53.19,53.3,53.15,53.3,3946.0,53.19,53.3,53.15,53.3,3946.0
2019-11-12 11:30:00,53.28,53.3,53.18,53.22,11895.0,53.28,53.3,53.18,53.22,11895.0
2019-11-12 11:35:00,53.25,53.29,53.22,53.22,850.0,53.25,53.29,53.22,53.22,850.0
2019-11-12 11:40:00,53.26,53.3,53.22,53.27,10285.0,53.26,53.3,53.22,53.27,10285.0
2019-11-12 11:45:00,53.25,53.25,53.11,53.11,1600.0,53.25,53.25,53.11,53.11,1600.0
2019-11-12 11:50:00,53.11,53.15,53.05,53.13,7765.0,53.11,53.15,53.05,53.13,7765.0
2019-11-12 11:55:00,53.16,53.22,53.11,53.18,1825.0,53.16,53.22,53.11,53.18,1825.0
2019-11-12 12:00:00,53.17,53.19,53.1,53.1,1543.0,53.17,53.19,53.1,53.1,1543.0
2019-11-12 12:05:00,53.1,53.14,53.08,53.1,5770.0,53.1,53.14,53.08,53.1,5770.0
2019-11-12 12:10:00,53.11,53.23,53.11,53.15,4578.0,53.11,53.23,53.11,53.15,4578.0
2019-11-12 12:15:00,53.14,53.15,53.1,53.15,5716.0,53.14,53.15,53.1,53.15,5716.0
2019-11-12 12:20:00,53.14,53.17,53.04,53.07,6170.0,53.14,53.17,53.04,53.07,6170.0
2019-11-12 12:25:00,53.07,53.23,53.06,53.22,8098.0,53.07,53.23,53.06,53.22,8098.0
2019-11-12 12:30:00,53.23,53.32,53.22,53.31,12792.0,53.23,53.32,53.22,53.31,12792.0
2019-11-12 12:35:00,53.29,53.29,53.2,53.2,2813.0,53.29,53.29,53.2,53.2,2813.0
2019-11-12 12:40:00,53.19,53.19,53.13,53.16,900.0,53.19,53.19,53.13,53.16,900.0
2019-11-12 12:45:00,53.13,53.25,53.13,53.2,7086.0,53.13,53.25,53.13,53.2,7086.0
2019-11-12 12:50:00,53.21,53.21,53.15,53.2,2100.0,53.21,53.21,53.15,53.2,2100.0
2019-11-12 12:55:00,53.18,53.23,53.18,53.2,1880.0,53.18,53.23,53.18,53.2,1880.0
2019-11-12 13:00:00,53.21,53.26,53.2,53.23,3400.0,53.21,53.26,53.2,53.23,3400.0
2019-11-12 13:05:00,53.23,53.26,53.18,53.22,9723.0,53.23,53.26,53.18,53.22,9723.0
2019-11-12 13:10:00,53.25,53.26,53.24,53.24,300.0,53.25,53.26,53.24,53.24,300.0
2019-11-12 13:15:00,53.26,53.27,53.25,53.25,2050.0,53.26,53.27,53.25,53.25,2050.0
2019-11-12 13:20:00,53.24,53.31,53.24,53.29,6197.0,53.24,53.31,53.24,53.29,6197.0
2019-11-12 13:25:00,53.32,53.32,53.24,53.26,4474.0,53.32,53.32,53.24,53.26,4474.0
2019-11-12 13:30:00,53.27,53.3,53.25,53.25,3800.0,53.27,53.3,53.25,53.25,3800.0
2019-11-12 13:35:00,53.25,53.27,53.23,53.25,1500.0,53.25,53.27,53.23,53.25,1500.0
2019-11-12 13:40:00,53.26,53.29,53.21,53.29,2800.0,53.26,53.29,53.21,53.29,2800.0
2019-11-12 13:45:00,53.27,53.27,53.14,53.18,2158.0,53.27,53.27,53.14,53.18,2158.0
2019-11-12 13:50:00,53.16,53.16,53.14,53.16,524.0,53.16,53.16,53.14,53.16,524.0
2019-11-12 13:55:00,53.13,53.16,53.07,53.07,3082.0,53.13,53.16,53.07,53.07,3082.0
2019-11-12 14:00:00,53.07,53.1,53.03,53.03,2820.0,53.07,53.1,53.03,53.03,2820.0
2019-11-12 14:05:00,53.03,53.09,53.01,53.08,3298.0,53.03,53.09,53.01,53.08,3298.0
2019-11-12 14:10:00,53.1,53.12,52.97,53.0,3154.0,53.1,53.12,52.97,53.0,3154.0
2019-11-12 14:15:00,52.99,53.04,52.93,52.93,3788.0,52.99,53.04,52.93,52.93,3788.0
2019-11-12 14:20:00,52.95,52.96,52.88,52.91,2894.0,52.95,52.96,52.88,52.91,2894.0
2019-11-12 14:25:00,52.88,52.93,52.85,52.93,3000.0,52.88,52.93,52.85,52.93,3000.0
2019-11-12 14:30:00,52.93,52.97,52.89,52.94,9245.0,52.93,52.97,52.89,52.94,9245.0
2019-11-12 14:35:00,52.94,52.96,52.92,52.92,4771.0,52.94,52.96,52.92,52.92,4771.0
2019-11-12 14:40:00,52.94,52.97,52.86,52.86,10427.0,52.94,52.97,52.86,52.86,10427.0
2019-11-12 14:45:00,52.87,52.97,52.87,52.93,4042.0,52.87,52.97,52.87,52.93,4042.0
2019-11-12 14:50:00,52.93,52.94,52.88,52.88,6058.0,52.93,52.94,52.88,52.88,6058.0
2019-11-12 14:55:00,52.89,52.96,52.85,52.9,6620.0,52.89,52.96,52.85,52.9,6620.0
2019-11-12 15:00:00,52.9,52.95,52.88,52.9,3635.0,52.9,52.95,52.88,52.9,3635.0
2019-11-12 15:05:00,52.89,52.9,52.88,52.89,4755.0,52.89,52.9,52.88,52.89,4755.0
2019-11-12 15:10:00,52.87,52.9,52.85,52.88,4808.0,52.87,52.9,52.85,52.88,4808.0
2019-11-12 15:15:00,52.86,52.91,52.82,52.9,4509.0,52.86,52.91,52.82,52.9,4509.0
2019-11-12 15:20:00,52.9,52.91,52.87,52.89,2640.0,52.9,52.91,52.87,52.89,2640.0
2019-11-12 15:25:00,52.89,52.91,52.86,52.89,3000.0,52.89,52.91,52.86,52.89,3000.0
2019-11-12 15:30:00,52.9,53.01,52.88,52.98,5364.0,52.9,53.01,52.88,52.98,5364.0
2019-11-12 15:35:00,52.98,52.98,52.94,52.96,3486.0,52.98,52.98,52.94,52.96,3486.0
2019-11-12 15:40:00,52.96,53.0,52.95,52.99,8029.0,52.96,53.0,52.95,52.99,8029.0
2019-11-12 15:45:00,52.99,53.0,52.95,52.97,13480.0,52.99,53.0,52.95,52.97,13480.0
2019-11-12 15:50:00,53.0,53.03,52.98,52.98,19255.0,53.0,53.03,52.98,52.98,19255.0
2019-11-12 15:55:00,53.0,53.0,52.96,52.97,41280.0,53.0,53.0,52.96,52.97,41280.0
2019-11-13 09:30:00,52.54,52.81,52.2,52.23,29481.0,52.54,52.81,52.2,52.23,29481.0
2019-11-13 09:35:00,52.14,52.43,52.13,52.36,4488.0,52.14,52.43,52.13,52.36,4488.0
2019-11-13 09:40:00,52.39,52.39,52.08,52.36,7708.0,52.39,52.39,52.08,52.36,7708.0
2019-11-13 09:45:00,52.4,52.4,52.21,52.23,11006.0,52.4,52.4,52.21,52.23,11006.0
2019-11-13 09:50:00,52.17,52.3,52.08,52.23,7300.0,52.17,52.3,52.08,52.23,7300.0
2019-11-13 09:55:00,52.18,52.84,52.18,52.53,14235.0,52.18,52.84,52.18,52.53,14235.0
2019-11-13 10:00:00,52.58,52.62,52.31,52.31,11233.0,52.58,52.62,52.31,52.31,11233.0
2019-11-13 10:05:00,52.3,52.5,52.27,52.5,11138.0,52.3,52.5,52.27,52.5,11138.0
2019-11-13 10:10:00,52.53,52.76,52.53,52.63,4763.0,52.53,52.76,52.53,52.63,4763.0
2019-11-13 10:15:00,52.7,52.7,52.53,52.62,3802.0,52.7,52.7,52.53,52.62,3802.0
2019-11-13 10:20:00,52.61,52.7,52.61,52.65,2828.0,52.61,52.7,52.61,52.65,2828.0
2019-11-13 10:25:00,52.63,52.65,52.59,52.62,3500.0,52.63,52.65,52.59,52.62,3500.0
2019-11-13 10:30:00,52.63,52.7,52.45,52.57,8882.0,52.63,52.7,52.45,52.57,8882.0
2019-11-13 10:35:00,52.51,52.65,52.47,52.64,6040.0,52.51,52.65,52.47,52.64,6040.0
2019-11-13 10:40:00,52.66,52.79,52.66,52.7,5481.0,52.66,52.79,52.66,52.7,5481.0
2019-11-13 10:45:00,52.68,52.74,52.68,52.73,3500.0,52.68,52.74,52.68,52.73,3500.0
2019-11-13 10:50:00,52.77,52.84,52.75,52.8,4424.0,52.77,52.84,52.75,52.8,4424.0
2019-11-13 10:55:00,52.75,52.75,52.56,52.56,9540.0,52.75,52.75,52.56,52.56,9540.0
2019-11-13 11:00:00,52.59,52.7,52.57,52.69,6751.0,52.59,52.7,52.57,52.69,6751.0
2019-11-13 11:05:00,52.66,52.77,52.66,52.77,2998.0,52.66,52.77,52.66,52.77,2998.0
2019-11-13 11:10:00,52.77,52.87,52.71,52.71,4182.0,52.77,52.87,52.71,52.71,4182.0
2019-11-13 11:15:00,52.77,52.86,52.77,52.82,1700.0,52.77,52.86,52.77,52.82,1700.0
2019-11-13 11:20:00,52.82,52.87,52.8,52.85,4552.0,52.82,52.87,52.8,52.85,4552.0
2019-11-13 11:25:00,52.82,52.83,52.76,52.78,3850.0,52.82,52.83,52.76,52.78,3850.0
2019-11-13 11:30:00,52.78,52.83,52.76,52.83,5933.0,52.78,52.83,52.76,52.83,5933.0
2019-11-13 11:35:00,52.84,52.87,52.82,52.87,3378.0,52.84,52.87,52.82,52.87,3378.0
2019-11-13 11:40:00,52.93,53.15,52.93,53.09,27662.0,52.93,53.15,52.93,53.09,27662.0
2019-11-13 11:45:00,53.07,53.07,52.97,52.98,5995.0,53.07,53.07,52.97,52.98,5995.0
2019-11-13 11:50:00,52.98,52.99,52.84,52.85,2823.0,52.98,52.99,52.84,52.85,2823.0
2019-11-13 11:55:00,52.88,52.93,52.87,52.88,2700.0,52.88,52.93,52.87,52.88,2700.0
2019-11-13 12:00:00,52.88,52.9,52.86,52.86,1015.0,52.88,52.9,52.86,52.86,1015.0
2019-11-13 12:05:00,52.85,52.87,52.85,52.87,1390.0,52.85,52.87,52.85,52.87,1390.0
2019-11-13 12:10:00,52.88,52.97,52.88,52.92,1415.0,52.88,52.97,52.88,52.92,1415.0
2019-11-13 12:15:00,52.87,52.98,52.87,52.98,2750.0,52.87,52.98,52.87,52.98,2750.0
2019-11-13 12:20:00,52.94,53.04,52.94,53.02,6484.0,52.94,53.04,52.94,53.02,6484.0
2019-11-13 12:25:00,53.02,53.04,52.87,52.87,3308.0,53.02,53.04,52.87,52.87,3308.0
2019-11-13 12:30:00,52.9,53.03,52.83,53.0,6327.0,52.9,53.03,52.83,53.0,6327.0
2019-11-13 12:35:00,53.0,53.03,53.0,53.0,1627.0,53.0,53.03,53.0,53.0,1627.0
2019-11-13 12:40:00,53.0,53.03,52.99,53.02,3300.0,53.0,53.03,52.99,53.02,3300.0
2019-11-13 12:45:00,53.03,53.05,53.02,53.05,1750.0,53.03,53.05,53.02,53.05,1750.0
2019-11-13 12:50:00,53.05,53.19,53.05,53.13,2635.0,53.05,53.19,53.05,53.13,2635.0
2019-11-13 12:55:00,53.11,53.21,53.1,53.15,7311.0,53.11,53.21,53.1,53.15,7311.0
2019-11-13 13:00:00,53.18,53.2,53.14,53.2,3834.0,53.18,53.2,53.14,53.2,3834.0
2019-11-13 13:05:00,53.22,53.22,53.19,53.19,1600.0,53.22,53.22,53.19,53.19,1600.0
2019-11-13 13:10:00,53.21,53.28,53.18,53.26,7206.0,53.21,53.28,53.18,53.26,7206.0
2019-11-13 13:15:00,53.25,53.27,53.22,53.26,7370.0,53.25,53.27,53.22,53.26,7370.0
2019-11-13 13:20:00,53.26,53.26,53.18,53.18,1600.0,53.26,53.26,53.18,53.18,1600.0
2019-11-13 13:25:00,53.2,53.2,53.05,53.05,4609.0,53.2,53.2,53.05,53.05,4609.0
2019-11-13 13:30:00,53.04,53.09,53.03,53.06,2778.0,53.04,53.09,53.03,53.06,2778.0
2019-11-13 13:35:00,53.08,53.08,52.99,53.0,10211.0,53.08,53.08,52.99,53.0,10211.0
2019-11-13 13:40:00,53.0,53.04,52.99,53.0,2024.0,53.0,53.04,52.99,53.0,2024.0
2019-11-13 13:45:00,52.98,53.03,52.98,53.01,4625.0,52.98,53.03,52.98,53.01,4625.0
2019-11-13 13:50:00,53.01,53.01,52.96,52.96,1140.0,53.01,53.01,52.96,52.96,1140.0
2019-11-13 13:55:00,52.95,52.95,52.74,52.81,9549.0,52.95,52.95,52.74,52.81,9549.0
2019-11-13 14:00:00,52.79,52.83,52.7,52.79,8596.0,52.79,52.83,52.7,52.79,8596.0
2019-11-13 14:05:00,52.82,52.83,52.7,52.76,3297.0,52.82,52.83,52.7,52.76,3297.0
2019-11-13 14:10:00,52.76,52.78,52.7,52.71,3661.0,52.76,52.78,52.7,52.71,3661.0
2019-11-13 14:15:00,52.72,52.76,52.7,52.75,2583.0,52.72,52.76,52.7,52.75,2583.0
2019-11-13 14:20:00,52.76,52.81,52.76,52.77,3616.0,52.76,52.81,52.76,52.77,3616.0
2019-11-13 14:25:00,52.76,52.81,52.7,52.71,10731.0,52.76,52.81,52.7,52.71,10731.0
2019-11-13 14:30:00,52.73,52.88,52.73,52.88,1307.0,52.73,52.88,52.73,52.88,1307.0
2019-11-13 14:35:00,52.88,52.91,52.79,52.81,4994.0,52.88,52.91,52.79,52.81,4994.0
2019-11-13 14:40:00,52.82,52.88,52.82,52.88,3006.0,52.82,52.88,52.82,52.88,3006.0
2019-11-13 14:45:00,52.86,52.92,52.86,52.91,3250.0,52.86,52.92,52.86,52.91,3250.0
2019-11-13 14:50:00,52.92,52.97,52.91,52.97,4760.0,52.92,52.97,52.91,52.97,4760.0
2019-11-13 14:55:00,52.94,52.96,52.93,52.93,1843.0,52.94,52.96,52.93,52.93,1843.0
2019-11-13 15:00:00,52.94,53.01,52.94,53.01,2300.0,52.94,53.01,52.94,53.01,2300.0
2019-11-13 15:05:00,53.02,53.06,53.02,53.06,4209.0,53.02,53.06,53.02,53.06,4209.0
2019-11-13 15:10:00,53.06,53.06,53.01,53.02,3197.0,53.06,53.06,53.01,53.02,3197.0
2019-11-13 15:15:00,53.02,53.06,52.99,53.06,5734.0,53.02,53.06,52.99,53.06,5734.0
2019-11-13 15:20:00,53.09,53.11,53.06,53.11,4174.0,53.09,53.11,53.06,53.11,4174.0
2019-11-13 15:25:00,53.1,53.12,53.07,53.07,3050.0,53.1,53.12,53.07,53.07,3050.0
2019-11-13 15:30:00,53.06,53.07,53.03,53.04,5683.0,53.06,53.07,53.03,53.04,5683.0
2019-11-13 15:35:00,53.03,53.03,52.93,52.93,9255.0,53.03,53.03,52.93,52.93,9255.0
2019-11-13 15:40:00,52.94,52.97,52.9,52.91,8843.0,52.94,52.97,52.9,52.91,8843.0
2019-11-13 15:45:00,52.91,52.98,52.9,52.98,11129.0,52.91,52.98,52.9,52.98,11129.0
2019-11-13 15:50:00,52.98,53.0,52.95,52.99,17143.0,52.98,53.0,52.95,52.99,17143.0
2019-11-13 15:55:00,53.0,53.13,53.0,53.11,30637.0,53.0,53.13,53.0,53.11,30637.0
2019-11-14 09:30:00,52.78,52.99,52.65,52.75,14239.0,52.78,52.99,52.65,52.75,14239.0
2019-11-14 09:35:00,52.79,52.81,52.43,52.51,17199.0,52.79,52.81,52.43,52.51,17199.0
2019-11-14 09:40:00,52.42,52.69,52.33,52.63,10097.0,52.42,52.69,52.33,52.63,10097.0
2019-11-14 09:45:00,52.65,52.66,52.34,52.34,9558.0,52.65,52.66,52.34,52.34,9558.0
2019-11-14 09:50:00,52.36,52.36,52.14,52.36,8278.0,52.36,52.36,52.14,52.36,8278.0
2019-11-14 09:55:00,52.35,52.46,52.32,52.4,3971.0,52.35,52.46,52.32,52.4,3971.0
2019-11-14 10:00:00,52.5,52.51,52.28,52.42,4790.0,52.5,52.51,52.28,52.42,4790.0
2019-11-14 10:05:00,52.38,52.38,52.11,52.11,7444.0,52.38,52.38,52.11,52.11,7444.0
2019-11-14 10:10:00,52.19,52.27,52.14,52.15,3580.0,52.19,52.27,52.14,52.15,3580.0
2019-11-14 10:15:00,52.15,52.23,52.03,52.15,21489.0,52.15,52.23,52.03,52.15,21489.0
2019-11-14 10:20:00,52.12,52.3,52.12,52.28,2200.0,52.12,52.3,52.12,52.28,2200.0
2019-11-14 10:25:00,52.31,52.32,52.1,52.19,8546.0,52.31,52.32,52.1,52.19,8546.0
2019-11-14 10:30:00,52.18,52.19,52.14,52.19,4460.0,52.18,52.19,52.14,52.19,4460.0
2019-11-14 10:35:00,52.16,52.32,52.16,52.29,5589.0,52.16,52.32,52.16,52.29,5589.0
2019-11-14 10:40:00,52.28,52.3,52.22,52.22,9600.0,52.28,52.3,52.22,52.22,9600.0
2019-11-14 10:45:00,52.24,52.24,52.15,52.23,4100.0,52.24,52.24,52.15,52.23,4100.0
2019-11-14 10:50:00,52.26,52.39,52.26,52.36,3688.0,52.26,52.39,52.26,52.36,3688.0
2019-11-14 10:55:00,52.37,52.45,52.33,52.4,7052.0,52.37,52.45,52.33,52.4,7052.0
2019-11-14 11:00:00,52.43,52.43,52.23,52.29,3354.0,52.43,52.43,52.23,52.29,3354.0
2019-11-14 11:05:00,52.27,52.35,52.26,52.35,2282.0,52.27,52.35,52.26,52.35,2282.0
2019-11-14 11:10:00,52.33,52.34,52.25,52.32,3060.0,52.33,52.34,52.25,52.32,3060.0
2019-11-14 11:15:00,52.34,52.44,52.33,52.41,4189.0,52.34,52.44,52.33,52.41,4189.0
2019-11-14 11:20:00,52.42,52.48,52.42,52.46,3736.0,52.42,52.48,52.42,52.46,3736.0
2019-11-14 11:25:00,52.47,52.49,52.37,52.4,7943.0,52.47,52.49,52.37,52.4,7943.0
2019-11-14 11:30:00,52.43,52.43,52.35,52.4,2828.0,52.43,52.43,52.35,52.4,2828.0
2019-11-14 11:35:00,52.4,52.46,52.34,52.43,4045.0,52.4,52.46,52.34,52.43,4045.0
2019-11-14 11:40:00,52.39,52.44,52.37,52.38,2950.0,52.39,52.44,52.37,52.38,2950.0
2019-11-14 11:45:00,52.43,52.48,52.28,52.28,7138.0,52.43,52.48,52.28,52.28,7138.0
2019-11-14 11:50:00,52.3,52.37,52.28,52.37,4305.0,52.3,52.37,52.28,52.37,4305.0
2019-11-14 11:55:00,52.39,52.49,52.37,52.45,4901.0,52.39,52.49,52.37,52.45,4901.0
2019-11-14 12:00:00,52.4,52.5,52.38,52.46,4599.0,52.4,52.5,52.38,52.46,4599.0
2019-11-14 12:05:00,52.47,52.47,52.41,52.43,2674.0,52.47,52.47,52.41,52.43,2674.0
2019-11-14 12:10:00,52.41,52.42,52.28,52.28,1784.0,52.41,52.42,52.28,52.28,1784.0
2019-11-14 12:15:00,52.26,52.34,52.26,52.29,3425.0,52.26,52.34,52.26,52.29,3425.0
2019-11-14 12:20:00,52.29,52.31,52.25,52.28,1951.0,52.29,52.31,52.25,52.28,1951.0
2019-11-14 12:25:00,52.31,52.34,52.28,52.34,3218.0,52.31,52.34,52.28,52.34,3218.0
2019-11-14 12:30:00,52.34,52.36,52.3,52.36,4198.0,52.34,52.36,52.3,52.36,4198.0
2019-11-14 12:35:00,52.37,52.41,52.36,52.39,1637.0,52.37,52.41,52.36,52.39,1637.0
2019-11-14 12:40:00,52.43,52.47,52.43,52.47,2514.0,52.43,52.47,52.43,52.47,2514.0
2019-11-14 12:45:00,52.47,52.5,52.4,52.43,3906.0,52.47,52.5,52.4,52.43,3906.0
2019-11-14 12:50:00,52.44,52.48,52.41,52.42,2114.0,52.44,52.48,52.41,52.42,2114.0
2019-11-14 12:55:00,52.45,52.5,52.42,52.42,6146.0,52.45,52.5,52.42,52.42,6146.0
2019-11-14 13:00:00,52.43,52.47,52.43,52.45,2453.0,52.43,52.47,52.43,52.45,2453.0
2019-11-14 13:05:00,52.46,52.47,52.43,52.43,1400.0,52.46,52.47,52.43,52.43,1400.0
2019-11-14 13:10:00,52.45,52.48,52.45,52.48,3149.0,52.45,52.48,52.45,52.48,3149.0
2019-11-14 13:15:00,52.48,52.49,52.44,52.47,4500.0,52.48,52.49,52.44,52.47,4500.0
2019-11-14 13:20:00,52.47,52.49,52.41,52.46,6471.0,52.47,52.49,52.41,52.46,6471.0
2019-11-14 13:25:00,52.44,52.47,52.42,52.47,2173.0,52.44,52.47,52.42,52.47,2173.0
2019-11-14 13:30:00,52.47,52.48,52.42,52.46,4812.0,52.47,52.48,52.42,52.46,4812.0
2019-11-14 13:35:00,52.48,52.49,52.46,52.46,1415.0,52.48,52.49,52.46,52.46,1415.0
2019-11-14 13:40:00,52.45,52.48,52.43,52.44,5930.0,52.45,52.48,52.43,52.44,5930.0
2019-11-14 13:45:00,52.48,52.5,52.47,52.5,8983.0,52.48,52.5,52.47,52.5,8983.0
2019-11-14 13:50:00,52.5,52.5,52.47,52.48,2846.0,52.5,52.5,52.47,52.48,2846.0
2019-11-14 13:55:00,52.49,52.5,52.37,52.4,15385.0,52.49,52.5,52.37,52.4,15385.0
2019-11-14 14:00:00,52.4,52.45,52.32,52.33,2904.0,52.4,52.45,52.32,52.33,2904.0
2019-11-14 14:05:00,52.32,52.42,52.32,52.4,2463.0,52.32,52.42,52.32,52.4,2463.0
2019-11-14 14:10:00,52.4,52.4,52.37,52.38,2013.0,52.4,52.4,52.37,52.38,2013.0
2019-11-14 14:15:00,52.38,52.43,52.38,52.4,3683.0,52.38,52.43,52.38,52.4,3683.0
2019-11-14 14:20:00,52.41,52.41,52.38,52.38,1790.0,52.41,52.41,52.38,52.38,1790.0
2019-11-14 14:25:00,52.35,52.37,52.34,52.36,4064.0,52.35,52.37,52.34,52.36,4064.0
2019-11-14 14:30:00,52.36,52.36,52.26,52.34,6528.0,52.36,52.36,52.26,52.34,6528.0
2019-11-14 14:35:00,52.34,52.34,52.31,52.31,2406.0,52.34,52.34,52.31,52.31,2406.0
2019-11-14 14:40:00,52.34,52.34,52.28,52.28,3300.0,52.34,52.34,52.28,52.28,3300.0
2019-11-14 14:45:00,52.27,52.28,52.25,52.26,1715.0,52.27,52.28,52.25,52.26,1715.0
2019-11-14 14:50:00,52.27,52.27,52.21,52.25,6075.0,52.27,52.27,52.21,52.25,6075.0
2019-11-14 14:55:00,52.24,52.28,52.2,52.28,4206.0,52.24,52.28,52.2,52.28,4206.0
2019-11-14 15:00:00,52.26,52.29,52.24,52.26,6457.0,52.26,52.29,52.24,52.26,6457.0
2019-11-14 15:05:00,52.26,52.33,52.26,52.3,2900.0,52.26,52.33,52.26,52.3,2900.0
2019-11-14 15:10:00,52.3,52.32,52.28,52.3,2571.0,52.3,52.32,52.28,52.3,2571.0
2019-11-14 15:15:00,52.3,52.31,52.26,52.3,3544.0,52.3,52.31,52.26,52.3,3544.0
2019-11-14 15:20:00,52.3,52.34,52.29,52.33,3952.0,52.3,52.34,52.29,52.33,3952.0
2019-11-14 15:25:00,52.34,52.34,52.3,52.32,2794.0,52.34,52.34,52.3,52.32,2794.0
2019-11-14 15:30:00,52.32,52.34,52.29,52.34,4552.0,52.32,52.34,52.29,52.34,4552.0
2019-11-14 15:35:00,52.35,52.4,52.34,52.38,8052.0,52.35,52.4,52.34,52.38,8052.0
2019-11-14 15:40:00,52.38,52.47,52.37,52.42,7562.0,52.38,52.47,52.37,52.42,7562.0
2019-11-14 15:45:00,52.41,52.5,52.4,52.49,8696.0,52.41,52.5,52.4,52.49,8696.0
2019-11-14 15:50:00,52.5,52.57,52.46,52.53,16507.0,52.5,52.57,52.46,52.53,16507.0
2019-11-14 15:55:00,52.52,52.59,52.48,52.5,31941.0,52.52,52.59,52.48,52.5,31941.0
2019-11-15 09:30:00,52.73,53.09,52.73,52.87,34442.0,52.73,53.09,52.73,52.87,34442.0
2019-11-15 09:35:00,52.8,53.13,52.79,53.13,10619.0,52.8,53.13,52.79,53.13,10619.0
2019-11-15 09:40:00,53.03,53.38,53.01,53.36,10723.0,53.03,53.38,53.01,53.36,10723.0
2019-11-15 09:45:00,53.29,53.43,53.26,53.4,8320.0,53.29,53.43,53.26,53.4,8320.0
2019-11-15 09:50:00,53.4,53.6,53.32,53.59,12799.0,53.4,53.6,53.32,53.59,12799.0
2019-11-15 09:55:00,53.59,53.73,53.55,53.71,12481.0,53.59,53.73,53.55,53.71,12481.0
2019-11-15 10:00:00,53.71,54.0,53.7,53.92,17660.0,53.71,54.0,53.7,53.92,17660.0
2019-11-15 10:05:00,53.93,54.15,53.89,54.06,48381.0,53.93,54.15,53.89,54.06,48381.0
2019-11-15 10:10:00,54.05,54.06,53.65,53.7,8499.0,54.05,54.06,53.65,53.7,8499.0
2019-11-15 10:15:00,53.73,53.82,53.62,53.74,6740.0,53.73,53.82,53.62,53.74,6740.0
2019-11-15 10:20:00,53.76,53.77,53.58,53.64,12448.0,53.76,53.77,53.58,53.64,12448.0
2019-11-15 10:25:00,53.68,53.68,53.41,53.45,23308.0,53.68,53.68,53.41,53.45,23308.0
2019-11-15 10:30:00,53.45,53.58,53.45,53.56,5587.0,53.45,53.58,53.45,53.56,5587.0
2019-11-15 10:35:00,53.54,53.63,53.45,53.48,11661.0,53.54,53.63,53.45,53.48,11661.0
2019-11-15 10:40:00,53.47,53.51,53.45,53.51,4982.0,53.47,53.51,53.45,53.51,4982.0
2019-11-15 10:45:00,53.55,53.59,53.44,53.5,5570.0,53.55,53.59,53.44,53.5,5570.0
2019-11-15 10:50:00,53.52,53.57,53.49,53.5,2987.0,53.52,53.57,53.49,53.5,2987.0
2019-11-15 10:55:00,53.5,53.67,53.48,53.56,15241.0,53.5,53.67,53.48,53.56,15241.0
2019-11-15 11:00:00,53.56,53.83,53.53,53.68,24480.0,53.56,53.83,53.53,53.68,24480.0
2019-11-15 11:05:00,53.73,53.75,53.65,53.68,3320.0,53.73,53.75,53.65,53.68,3320.0
2019-11-15 11:10:00,53.66,53.69,53.54,53.6,7160.0,53.66,53.69,53.54,53.6,7160.0
2019-11-15 11:15:00,53.61,53.63,53.51,53.52,4431.0,53.61,53.63,53.51,53.52,4431.0
2019-11-15 11:20:00,53.47,53.55,53.47,53.52,10561.0,53.47,53.55,53.47,53.52,10561.0
2019-11-15 11:25:00,53.54,53.54,53.48,53.49,4607.0,53.54,53.54,53.48,53.49,4607.0
2019-11-15 11:30:00,53.5,53.66,53.48,53.65,17964.0,53.5,53.66,53.48,53.65,17964.0
2019-11-15 11:35:00,53.62,53.67,53.58,53.64,4349.0,53.62,53.67,53.58,53.64,4349.0
2019-11-15 11:40:00,53.63,53.63,53.5,53.5,4192.0,53.63,53.63,53.5,53.5,4192.0
2019-11-15 11:45:00,53.52,53.61,53.51,53.61,3679.0,53.52,53.61,53.51,53.61,3679.0
2019-11-15 11:50:00,53.6,53.6,53.52,53.54,4393.0,53.6,53.6,53.52,53.54,4393.0
2019-11-15 11:55:00,53.53,53.6,53.52,53.59,2576.0,53.53,53.6,53.52,53.59,2576.0
2019-11-15 12:00:00,53.58,53.58,53.52,53.56,5015.0,53.58,53.58,53.52,53.56,5015.0
2019-11-15 12:05:00,53.54,53.54,53.48,53.48,6173.0,53.54,53.54,53.48,53.48,6173.0
2019-11-15 12:10:00,53.5,53.53,53.49,53.51,3800.0,53.5,53.53,53.49,53.51,3800.0
2019-11-15 12:15:00,53.51,53.64,53.51,53.59,6274.0,53.51,53.64,53.51,53.59,6274.0
2019-11-15 12:20:00,53.6,53.64,53.57,53.59,6433.0,53.6,53.64,53.57,53.59,6433.0
2019-11-15 12:25:00,53.58,53.59,53.54,53.54,3260.0,53.58,53.59,53.54,53.54,3260.0
2019-11-15 12:30:00,53.54,53.55,53.52,53.53,3265.0,53.54,53.55,53.52,53.53,3265.0
2019-11-15 12:35:00,53.54,53.56,53.51,53.51,2849.0,53.54,53.56,53.51,53.51,2849.0
2019-11-15 12:40:00,53.5,53.5,53.43,53.43,2775.0,53.5,53.5,53.43,53.43,2775.0
2019-11-15 12:45:00,53.45,53.48,53.43,53.48,3256.0,53.45,53.48,53.43,53.48,3256.0
2019-11-15 12:50:00,53.5,53.52,53.47,53.47,1795.0,53.5,53.52,53.47,53.47,1795.0
2019-11-15 12:55:00,53.48,53.51,53.47,53.49,1702.0,53.48,53.51,53.47,53.49,1702.0
2019-11-15 13:00:00,53.49,53.58,53.49,53.57,1752.0,53.49,53.58,53.49,53.57,1752.0
2019-11-15 13:05:00,53.57,53.62,53.56,53.59,4134.0,53.57,53.62,53.56,53.59,4134.0
2019-11-15 13:10:00,53.59,53.64,53.59,53.64,1861.0,53.59,53.64,53.59,53.64,1861.0
2019-11-15 13:15:00,53.62,53.63,53.59,53.59,4536.0,53.62,53.63,53.59,53.59,4536.0
2019-11-15 13:20:00,53.59,53.6,53.51,53.51,3727.0,53.59,53.6,53.51,53.51,3727.0
2019-11-15 13:25:00,53.5,53.52,53.49,53.5,3545.0,53.5,53.52,53.49,53.5,3545.0
2019-11-15 13:30:00,53.5,53.5,53.46,53.46,1700.0,53.5,53.5,53.46,53.46,1700.0
2019-11-15 13:35:00,53.48,53.52,53.47,53.52,3874.0,53.48,53.52,53.47,53.52,3874.0
2019-11-15 13:40:00,53.53,53.62,53.52,53.6,1800.0,53.53,53.62,53.52,53.6,1800.0
2019-11-15 13:45:00,53.57,53.59,53.54,53.55,3029.0,53.57,53.59,53.54,53.55,3029.0
2019-11-15 13:50:00,53.55,53.59,53.55,53.57,2500.0,53.55,53.59,53.55,53.57,2500.0
2019-11-15 13:55:00,53.57,53.57,53.51,53.51,4215.0,53.57,53.57,53.51,53.51,4215.0
2019-11-15 14:00:00,53.52,53.53,53.5,53.53,2180.0,53.52,53.53,53.5,53.53,2180.0
2019-11-15 14:05:00,53.51,53.58,53.51,53.58,5043.0,53.51,53.58,53.51,53.58,5043.0
2019-11-15 14:10:00,53.57,53.58,53.55,53.56,3799.0,53.57,53.58,53.55,53.56,3799.0
2019-11-15 14:15:00,53.56,53.57,53.54,53.54,2596.0,53.56,53.57,53.54,53.54,2596.0
2019-11-15 14:20:00,53.53,53.56,53.5,53.53,4012.0,53.53,53.56,53.5,53.53,4012.0
2019-11-15 14:25:00,53.53,53.54,53.5,53.52,1986.0,53.53,53.54,53.5,53.52,1986.0
2019-11-15 14:30:00,53.51,53.52,53.47,53.47,2414.0,53.51,53.52,53.47,53.47,2414.0
2019-11-15 14:35:00,53.48,53.49,53.46,53.46,2500.0,53.48,53.49,53.46,53.46,2500.0
2019-11-15 14:40:00,53.45,53.49,53.45,53.47,2600.0,53.45,53.49,53.45,53.47,2600.0
2019-11-15 14:45:00,53.47,53.48,53.45,53.47,2500.0,53.47,53.48,53.45,53.47,2500.0
2019-11-15 14:50:00,53.49,53.51,53.49,53.51,1500.0,53.49,53.51,53.49,53.51,1500.0
2019-11-15 14:55:00,53.52,53.55,53.51,53.53,2885.0,53.52,53.55,53.51,53.53,2885.0
2019-11-15 15:00:00,53.53,53.53,53.49,53.5,3685.0,53.53,53.53,53.49,53.5,3685.0
2019-11-15 15:05:00,53.5,53.5,53.41,53.41,5381.0,53.5,53.5,53.41,53.41,5381.0
2019-11-15 15:10:00,53.41,53.41,53.34,53.36,3399.0,53.41,53.41,53.34,53.36,3399.0
2019-11-15 15:15:00,53.35,53.38,53.28,53.38,7200.0,53.35,53.38,53.28,53.38,7200.0
2019-11-15 15:20:00,53.37,53.37,53.27,53.32,7941.0,53.37,53.37,53.27,53.32,7941.0
2019-11-15 15:25:00,53.31,53.32,53.26,53.27,15923.0,53.31,53.32,53.26,53.27,15923.0
2019-11-15 15:30:00,53.26,53.34,53.24,53.34,9738.0,53.26,53.34,53.24,53.34,9738.0
2019-11-15 15:35:00,53.32,53.35,53.28,53.3,8366.0,53.32,53.35,53.28,53.3,8366.0
2019-11-15 15:40:00,53.3,53.31,53.22,53.22,11183.0,53.3,53.31,53.22,53.22,11183.0
2019-11-15 15:45:00,53.22,53.29,53.22,53.28,9661.0,53.22,53.29,53.22,53.28,9661.0
2019-11-15 15:50:00,53.29,53.34,53.23,53.27,20222.0,53.29,53.34,53.23,53.27,20222.0
2019-11-15 15:55:00,53.29,53.37,53.18,53.37,61186.0,53.29,53.37,53.18,53.37,61186.0
2019-11-18 09:30:00,53.4,53.4,53.06,53.13,15141.0,53.4,53.4,53.06,53.13,15141.0
2019-11-18 09:35:00,53.14,53.18,52.81,53.09,8966.0,53.14,53.18,52.81,53.09,8966.0
2019-11-18 09:40:00,53.09,53.09,52.78,52.86,7100.0,53.09,53.09,52.78,52.86,7100.0
2019-11-18 09:45:00,52.9,53.06,52.87,53.06,2625.0,52.9,53.06,52.87,53.06,2625.0
2019-11-18 09:50:00,53.09,53.09,52.93,52.97,4024.0,53.09,53.09,52.93,52.97,4024.0
2019-11-18 09:55:00,52.91,52.93,52.76,52.77,4275.0,52.91,52.93,52.76,52.77,4275.0
2019-11-18 10:00:00,52.77,52.8,52.64,52.79,5741.0,52.77,52.8,52.64,52.79,5741.0
2019-11-18 10:05:00,52.79,52.79,52.65,52.73,7055.0,52.79,52.79,52.65,52.73,7055.0
2019-11-18 10:10:00,52.69,52.69,52.56,52.59,7603.0,52.69,52.69,52.56,52.59,7603.0
2019-11-18 10:15:00,52.54,52.7,52.47,52.61,11799.0,52.54,52.7,52.47,52.61,11799.0
2019-11-18 10:20:00,52.63,52.75,52.62,52.67,4588.0,52.63,52.75,52.62,52.67,4588.0
2019-11-18 10:25:00,52.65,52.69,52.6,52.69,4490.0,52.65,52.69,52.6,52.69,4490.0
2019-11-18 10:30:00,52.69,52.79,52.63,52.77,11462.0,52.69,52.79,52.63,52.77,11462.0
2019-11-18 10:35:00,52.74,52.78,52.68,52.77,3787.0,52.74,52.78,52.68,52.77,3787.0
2019-11-18 10:40:00,52.71,52.77,52.69,52.7,2650.0,52.71,52.77,52.69,52.7,2650.0
2019-11-18 10:45:00,52.74,52.85,52.71,52.8,5079.0,52.74,52.85,52.71,52.8,5079.0
2019-11-18 10:50:00,52.82,52.82,52.71,52.72,1845.0,52.82,52.82,52.71,52.72,1845.0
2019-11-18 10:55:00,52.71,52.77,52.7,52.74,8000.0,52.71,52.77,52.7,52.74,8000.0
2019-11-18 11:00:00,52.75,52.94,52.75,52.86,4345.0,52.75,52.94,52.75,52.86,4345.0
2019-11-18 11:05:00,52.83,52.84,52.73,52.8,4200.0,52.83,52.84,52.73,52.8,4200.0
2019-11-18 11:10:00,52.8,52.88,52.74,52.75,4350.0,52.8,52.88,52.74,52.75,4350.0
2019-11-18 11:15:00,52.76,52.77,52.64,52.72,7280.0,52.76,52.77,52.64,52.72,7280.0
2019-11-18 11:20:00,52.73,52.73,52.66,52.71,6072.0,52.73,52.73,52.66,52.71,6072.0
2019-11-18 11:25:00,52.72,52.73,52.62,52.64,2200.0,52.72,52.73,52.62,52.64,2200.0
2019-11-18 11:30:00,52.66,52.75,52.66,52.72,2500.0,52.66,52.75,52.66,52.72,2500.0
2019-11-18 11:35:00,52.74,52.74,52.68,52.72,4093.0,52.74,52.74,52.68,52.72,4093.0
2019-11-18 11:40:00,52.69,52.77,52.69,52.7,4350.0,52.69,52.77,52.69,52.7,4350.0
2019-11-18 11:45:00,52.72,52.76,52.68,52.75,4713.0,52.72,52.76,52.68,52.75,4713.0
2019-11-18 11:50:00,52.75,52.77,52.69,52.76,4350.0,52.75,52.77,52.69,52.76,4350.0
2019-11-18 11:55:00,52.81,52.82,52.76,52.76,1100.0,52.81,52.82,52.76,52.76,1100.0
2019-11-18 12:00:00,52.75,52.8,52.73,52.8,2286.0,52.75,52.8,52.73,52.8,2286.0
2019-11-18 12:05:00,52.8,52.87,52.79,52.87,2757.0,52.8,52.87,52.79,52.87,2757.0
2019-11-18 12:10:00,52.89,52.95,52.88,52.88,5150.0,52.89,52.95,52.88,52.88,5150.0
2019-11-18 12:15:00,52.88,52.89,52.85,52.87,2200.0,52.88,52.89,52.85,52.87,2200.0
2019-11-18 12:20:00,52.86,52.87,52.76,52.76,2762.0,52.86,52.87,52.76,52.76,2762.0
2019-11-18 12:25:00,52.79,52.8,52.73,52.73,6052.0,52.79,52.8,52.73,52.73,6052.0
2019-11-18 12:30:00,52.75,52.76,52.72,52.74,2350.0,52.75,52.76,52.72,52.74,2350.0
2019-11-18 12:35:00,52.75,52.8,52.74,52.75,6710.0,52.75,52.8,52.74,52.75,6710.0
2019-11-18 12:40:00,52.76,52.77,52.74,52.77,3000.0,52.76,52.77,52.74,52.77,3000.0
2019-11-18 12:45:00,52.77,52.83,52.74,52.78,4405.0,52.77,52.83,52.74,52.78,4405.0
2019-11-18 12:50:00,52.79,52.79,52.74,52.75,3300.0,52.79,52.79,52.74,52.75,3300.0
2019-11-18 12:55:00,52.79,52.79,52.75,52.79,1336.0,52.79,52.79,52.75,52.79,1336.0
2019-11-18 13:00:00,52.78,52.8,52.74,52.78,5174.0,52.78,52.8,52.74,52.78,5174.0
2019-11-18 13:05:00,52.8,52.8,52.77,52.78,2130.0,52.8,52.8,52.77,52.78,2130.0
2019-11-18 13:10:00,52.78,52.79,52.77,52.77,2393.0,52.78,52.79,52.77,52.77,2393.0
2019-11-18 13:15:00,52.76,52.76,52.72,52.72,3474.0,52.76,52.76,52.72,52.72,3474.0
2019-11-18 13:20:00,52.73,52.78,52.73,52.76,2427.0,52.73,52.78,52.73,52.76,2427.0
2019-11-18 13:25:00,52.76,52.77,52.73,52.76,1680.0,52.76,52.77,52.73,52.76,1680.0
2019-11-18 13:30:00,52.75,52.82,52.73,52.8,5647.0,52.75,52.82,52.73,52.8,5647.0
2019-11-18 13:35:00,52.81,52.82,52.79,52.8,7199.0,52.81,52.82,52.79,52.8,7199.0
2019-11-18 13:40:00,52.81,52.92,52.8,52.86,10453.0,52.81,52.92,52.8,52.86,10453.0
2019-11-18 13:45:00,52.85,52.9,52.84,52.85,6699.0,52.85,52.9,52.84,52.85,6699.0
2019-11-18 13:50:00,52.83,52.83,52.8,52.82,2200.0,52.83,52.83,52.8,52.82,2200.0
2019-11-18 13:55:00,52.84,52.87,52.84,52.87,4604.0,52.84,52.87,52.84,52.87,4604.0
2019-11-18 14:00:00,52.9,52.97,52.9,52.93,3524.0,52.9,52.97,52.9,52.93,3524.0
2019-11-18 14:05:00,52.92,52.93,52.89,52.92,4000.0,52.92,52.93,52.89,52.92,4000.0
2019-11-18 14:10:00,52.94,52.94,52.9,52.94,5498.0,52.94,52.94,52.9,52.94,5498.0
2019-11-18 14:15:00,52.93,52.99,52.91,52.99,5914.0,52.93,52.99,52.91,52.99,5914.0
2019-11-18 14:20:00,52.99,53.08,52.99,53.07,4400.0,52.99,53.08,52.99,53.07,4400.0
2019-11-18 14:25:00,53.07,53.12,53.07,53.12,4824.0,53.07,53.12,53.07,53.12,4824.0
2019-11-18 14:30:00,53.11,53.18,53.11,53.16,5200.0,53.11,53.18,53.11,53.16,5200.0
2019-11-18 14:35:00,53.17,53.25,53.17,53.21,5119.0,53.17,53.25,53.17,53.21,5119.0
2019-11-18 14:40:00,53.22,53.22,53.15,53.16,5867.0,53.22,53.22,53.15,53.16,5867.0
2019-11-18 14:45:00,53.17,53.2,53.15,53.15,4121.0,53.17,53.2,53.15,53.15,4121.0
2019-11-18 14:50:00,53.16,53.2,53.15,53.17,2980.0,53.16,53.2,53.15,53.17,2980.0
2019-11-18 14:55:00,53.17,53.18,53.15,53.17,4037.0,53.17,53.18,53.15,53.17,4037.0
2019-11-18 15:00:00,53.17,53.19,53.15,53.16,5480.0,53.17,53.19,53.15,53.16,5480.0
2019-11-18 15:05:00,53.16,53.27,53.14,53.22,11139.0,53.16,53.27,53.14,53.22,11139.0
2019-11-18 15:10:00,53.23,53.24,53.19,53.22,4977.0,53.23,53.24,53.19,53.22,4977.0
2019-11-18 15:15:00,53.21,53.22,53.15,53.2,7776.0,53.21,53.22,53.15,53.2,7776.0
2019-11-18 15:20:00,53.18,53.19,53.14,53.18,3928.0,53.18,53.19,53.14,53.18,3928.0
2019-11-18 15:25:00,53.18,53.18,53.15,53.16,6557.0,53.18,53.18,53.15,53.16,6557.0
2019-11-18 15:30:00,53.16,53.21,53.15,53.21,15966.0,53.16,53.21,53.15,53.21,15966.0
2019-11-18 15:35:00,53.19,53.2,53.13,53.16,11250.0,53.19,53.2,53.13,53.16,11250.0
2019-11-18 15:40:00,53.16,53.18,53.14,53.16,19733.0,53.16,53.18,53.14,53.16,19733.0
2019-11-18 15:45:00,53.16,53.17,53.05,53.06,20688.0,53.16,53.17,53.05,53.06,20688.0
2019-11-18 15:50:00,53.07,53.07,52.89,52.98,60922.0,53.07,53.07,52.89,52.98,60922.0
2019-11-18 15:55:00,52.99,53.16,52.99,53.15,76412.0,52.99,53.16,52.99,53.15,76412.0
2019-11-19 09:30:00,54.04,54.04,53.58,53.86,27925.0,54.04,54.04,53.58,53.86,27925.0
2019-11-19 09:35:00,53.82,54.3,53.81,54.17,30541.0,53.82,54.3,53.81,54.17,30541.0
2019-11-19 09:40:00,54.16,54.66,53.95,54.55,79893.0,54.16,54.66,53.95,54.55,79893.0
2019-11-19 09:45:00,54.6,54.6,54.05,54.2,17989.0,54.6,54.6,54.05,54.2,17989.0
2019-11-19 09:50:00,54.16,54.31,53.95,54.17,26499.0,54.16,54.31,53.95,54.17,26499.0
2019-11-19 09:55:00,54.11,54.14,53.95,54.0,5060.0,54.11,54.14,53.95,54.0,5060.0
2019-11-19 10:00:00,54.02,54.05,53.91,53.98,12399.0,54.02,54.05,53.91,53.98,12399.0
2019-11-19 10:05:00,53.97,54.18,53.94,54.17,8453.0,53.97,54.18,53.94,54.17,8453.0
2019-11-19 10:10:00,54.19,54.22,54.1,54.1,17745.0,54.19,54.22,54.1,54.1,17745.0
2019-11-19 10:15:00,54.15,54.32,54.1,54.16,16198.0,54.15,54.32,54.1,54.16,16198.0
2019-11-19 10:20:00,54.12,54.32,54.12,54.31,11670.0,54.12,54.32,54.12,54.31,11670.0
2019-11-19 10:25:00,54.31,54.4,54.31,54.31,2600.0,54.31,54.4,54.31,54.31,2600.0
2019-11-19 10:30:00,54.36,54.39,54.31,54.36,1956.0,54.36,54.39,54.31,54.36,1956.0
2019-11-19 10:35:00,54.37,54.37,54.06,54.07,18944.0,54.37,54.37,54.06,54.07,18944.0
2019-11-19 10:40:00,54.09,54.12,53.96,54.07,9969.0,54.09,54.12,53.96,54.07,9969.0
2019-11-19 10:45:00,54.04,54.04,53.96,53.98,8554.0,54.04,54.04,53.96,53.98,8554.0
2019-11-19 10:50:00,53.98,53.98,53.78,53.85,4918.0,53.98,53.98,53.78,53.85,4918.0
2019-11-19 10:55:00,53.84,53.9,53.75,53.9,3800.0,53.84,53.9,53.75,53.9,3800.0
2019-11-19 11:00:00,53.86,53.86,53.82,53.82,700.0,53.86,53.86,53.82,53.82,700.0
2019-11-19 11:05:00,53.83,53.85,53.82,53.82,600.0,53.83,53.85,53.82,53.82,600.0
2019-11-19 11:10:00,53.84,53.84,53.75,53.82,10067.0,53.84,53.84,53.75,53.82,10067.0
2019-11-19 11:15:00,53.83,53.86,53.82,53.83,2294.0,53.83,53.86,53.82,53.83,2294.0
2019-11-19 11:20:00,53.84,53.87,53.82,53.84,1613.0,53.84,53.87,53.82,53.84,1613.0
2019-11-19 11:25:00,53.83,53.87,53.83,53.84,900.0,53.83,53.87,53.83,53.84,900.0
2019-11-19 11:30:00,53.84,53.96,53.81,53.93,4685.0,53.84,53.96,53.81,53.93,4685.0
2019-11-19 11:35:00,53.95,54.11,53.93,54.09,7279.0,53.95,54.11,53.93,54.09,7279.0
2019-11-19 11:40:00,54.04,54.05,54.0,54.0,2331.0,54.04,54.05,54.0,54.0,2331.0
2019-11-19 11:45:00,54.0,54.03,53.87,53.9,2482.0,54.0,54.03,53.87,53.9,2482.0
2019-11-19 11:50:00,53.89,53.99,53.89,53.97,1695.0,53.89,53.99,53.89,53.97,1695.0
2019-11-19 11:55:00,53.98,53.99,53.95,53.95,600.0,53.98,53.99,53.95,53.95,600.0
2019-11-19 12:00:00,53.97,54.11,53.95,54.11,2700.0,53.97,54.11,53.95,54.11,2700.0
2019-11-19 12:05:00,54.08,54.1,53.92,53.92,6991.0,54.08,54.1,53.92,53.92,6991.0
2019-11-19 12:10:00,53.94,53.97,53.93,53.94,1770.0,53.94,53.97,53.93,53.94,1770.0
2019-11-19 12:15:00,53.98,54.06,53.98,53.99,5790.0,53.98,54.06,53.98,53.99,5790.0
2019-11-19 12:20:00,53.97,54.04,53.97,54.02,771.0,53.97,54.04,53.97,54.02,771.0
2019-11-19 12:25:00,54.02,54.03,53.95,53.96,1447.0,54.02,54.03,53.95,53.96,1447.0
2019-11-19 12:30:00,53.97,54.07,53.96,54.06,5482.0,53.97,54.07,53.96,54.06,5482.0
2019-11-19 12:35:00,54.05,54.14,54.05,54.13,2342.0,54.05,54.14,54.05,54.13,2342.0
2019-11-19 12:40:00,54.09,54.2,54.09,54.14,2285.0,54.09,54.2,54.09,54.14,2285.0
2019-11-19 12:45:00,54.14,54.21,54.13,54.21,4903.0,54.14,54.21,54.13,54.21,4903.0
2019-11-19 12:50:00,54.22,54.27,54.17,54.17,5134.0,54.22,54.27,54.17,54.17,5134.0
2019-11-19 12:55:00,54.19,54.23,54.18,54.22,2913.0,54.19,54.23,54.18,54.22,2913.0
2019-11-19 13:00:00,54.23,54.32,54.21,54.31,11257.0,54.23,54.32,54.21,54.31,11257.0
2019-11-19 13:05:00,54.28,54.33,54.27,54.31,8048.0,54.28,54.33,54.27,54.31,8048.0
2019-11-19 13:10:00,54.34,54.48,54.34,54.39,9203.0,54.34,54.48,54.34,54.39,9203.0
2019-11-19 13:15:00,54.39,54.44,54.34,54.44,4199.0,54.39,54.44,54.34,54.44,4199.0
2019-11-19 13:20:00,54.45,54.52,54.42,54.42,10278.0,54.45,54.52,54.42,54.42,10278.0
2019-11-19 13:25:00,54.4,54.42,54.23,54.23,4241.0,54.4,54.42,54.23,54.23,4241.0
2019-11-19 13:30:00,54.22,54.33,54.2,54.32,3745.0,54.22,54.33,54.2,54.32,3745.0
2019-11-19 13:35:00,54.34,54.39,54.31,54.38,5826.0,54.34,54.39,54.31,54.38,5826.0
2019-11-19 13:40:00,54.4,54.47,54.37,54.45,6650.0,54.4,54.47,54.37,54.45,6650.0
2019-11-19 13:45:00,54.44,54.44,54.36,54.41,2108.0,54.44,54.44,54.36,54.41,2108.0
2019-11-19 13:50:00,54.44,54.55,54.39,54.54,9459.0,54.44,54.55,54.39,54.54,9459.0
2019-11-19 13:55:00,54.53,54.61,54.52,54.56,9677.0,54.53,54.61,54.52,54.56,9677.0
2019-11-19 14:00:00,54.55,54.6,54.44,54.45,4021.0,54.55,54.6,54.44,54.45,4021.0
2019-11-19 14:05:00,54.44,54.51,54.41,54.5,2910.0,54.44,54.51,54.41,54.5,2910.0
2019-11-19 14:10:00,54.48,54.59,54.47,54.5,4296.0,54.48,54.59,54.47,54.5,4296.0
2019-11-19 14:15:00,54.51,54.62,54.49,54.62,4585.0,54.51,54.62,54.49,54.62,4585.0
2019-11-19 14:20:00,54.64,54.7,54.62,54.7,12243.0,54.64,54.7,54.62,54.7,12243.0
2019-11-19 14:25:00,54.71,54.8,54.68,54.78,7821.0,54.71,54.8,54.68,54.78,7821.0
2019-11-19 14:30:00,54.79,54.79,54.67,54.67,8410.0,54.79,54.79,54.67,54.67,8410.0
2019-11-19 14:35:00,54.67,54.72,54.6,54.61,9563.0,54.67,54.72,54.6,54.61,9563.0
2019-11-19 14:40:00,54.63,54.68,54.63,54.66,7173.0,54.63,54.68,54.63,54.66,7173.0
2019-11-19 14:45:00,54.66,54.66,54.57,54.6,32190.0,54.66,54.66,54.57,54.6,32190.0
2019-11-19 14:50:00,54.6,54.69,54.57,54.64,6025.0,54.6,54.69,54.57,54.64,6025.0
2019-11-19 14:55:00,54.64,54.67,54.58,54.62,10204.0,54.64,54.67,54.58,54.62,10204.0
2019-11-19 15:00:00,54.61,54.7,54.59,54.68,5153.0,54.61,54.7,54.59,54.68,5153.0
2019-11-19 15:05:00,54.7,54.7,54.6,54.61,8567.0,54.7,54.7,54.6,54.61,8567.0
2019-11-19 15:10:00,54.59,54.73,54.58,54.73,6216.0,54.59,54.73,54.58,54.73,6216.0
2019-11-19 15:15:00,54.72,54.77,54.68,54.74,7059.0,54.72,54.77,54.68,54.74,7059.0
2019-11-19 15:20:00,54.72,54.77,54.67,54.72,5987.0,54.72,54.77,54.67,54.72,5987.0
2019-11-19 15:25:00,54.73,54.73,54.62,54.69,8499.0,54.73,54.73,54.62,54.69,8499.0
2019-11-19 15:30:00,54.68,54.72,54.64,54.72,20699.0,54.68,54.72,54.64,54.72,20699.0
2019-11-19 15:35:00,54.71,54.79,54.67,54.75,11119.0,54.71,54.79,54.67,54.75,11119.0
2019-11-19 15:40:00,54.75,54.82,54.69,54.82,13259.0,54.75,54.82,54.69,54.82,13259.0
2019-11-19 15:45:00,54.81,54.82,54.65,54.68,17831.0,54.81,54.82,54.65,54.68,17831.0
2019-11-19 15:50:00,54.68,54.69,54.57,54.57,23002.0,54.68,54.69,54.57,54.57,23002.0
2019-11-19 15:55:00,54.59,54.73,54.59,54.59,70378.0,54.59,54.73,54.59,54.59,70378.0
2019-11-20 09:30:00,54.42,54.6,54.17,54.17,18547.0,54.42,54.6,54.17,54.17,18547.0
2019-11-20 09:35:00,54.23,54.24,54.01,54.05,4950.0,54.23,54.24,54.01,54.05,4950.0
2019-11-20 09:40:00,54.13,54.37,54.0,54.36,9087.0,54.13,54.37,54.0,54.36,9087.0
2019-11-20 09:45:00,54.41,54.59,54.36,54.52,20669.0,54.41,54.59,54.36,54.52,20669.0
2019-11-20 09:50:00,54.54,54.62,54.48,54.57,6720.0,54.54,54.62,54.48,54.57,6720.0
2019-11-20 09:55:00,54.58,54.74,54.56,54.73,9070.0,54.58,54.74,54.56,54.73,9070.0
2019-11-20 10:00:00,54.74,54.94,54.72,54.83,5948.0,54.74,54.94,54.72,54.83,5948.0
2019-11-20 10:05:00,54.79,55.06,54.79,54.99,10012.0,54.79,55.06,54.79,54.99,10012.0
2019-11-20 10:10:00,54.97,55.01,54.71,54.73,6899.0,54.97,55.01,54.71,54.73,6899.0
2019-11-20 10:15:00,54.79,54.9,54.74,54.76,4629.0,54.79,54.9,54.74,54.76,4629.0
2019-11-20 10:20:00,54.75,54.75,54.55,54.59,4750.0,54.75,54.75,54.55,54.59,4750.0
2019-11-20 10:25:00,54.58,54.66,54.57,54.66,3789.0,54.58,54.66,54.57,54.66,3789.0
2019-11-20 10:30:00,54.69,54.81,54.67,54.81,5223.0,54.69,54.81,54.67,54.81,5223.0
2019-11-20 10:35:00,54.88,54.96,54.78,54.79,4619.0,54.88,54.96,54.78,54.79,4619.0
2019-11-20 10:40:00,54.81,54.88,54.76,54.88,5433.0,54.81,54.88,54.76,54.88,5433.0
2019-11-20 10:45:00,54.85,55.08,54.83,55.04,18707.0,54.85,55.08,54.83,55.04,18707.0
2019-11-20 10:50:00,55.01,55.07,54.9,54.9,7084.0,55.01,55.07,54.9,54.9,7084.0
2019-11-20 10:55:00,54.91,54.94,54.71,54.77,6353.0,54.91,54.94,54.71,54.77,6353.0
2019-11-20 11:00:00,54.77,54.77,54.62,54.66,3578.0,54.77,54.77,54.62,54.66,3578.0
2019-11-20 11:05:00,54.66,54.72,54.64,54.71,5789.0,54.66,54.72,54.64,54.71,5789.0
2019-11-20 11:10:00,54.71,54.77,54.66,54.76,3670.0,54.71,54.77,54.66,54.76,3670.0
2019-11-20 11:15:00,54.79,54.93,54.71,54.75,12090.0,54.79,54.93,54.71,54.75,12090.0
2019-11-20 11:20:00,54.77,54.86,54.77,54.79,2698.0,54.77,54.86,54.77,54.79,2698.0
2019-11-20 11:25:00,54.78,54.92,54.78,54.89,5775.0,54.78,54.92,54.78,54.89,5775.0
2019-11-20 11:30:00,54.86,54.86,54.73,54.76,4300.0,54.86,54.86,54.73,54.76,4300.0
2019-11-20 11:35:00,54.79,54.86,54.79,54.85,1700.0,54.79,54.86,54.79,54.85,1700.0
2019-11-20 11:40:00,54.83,54.91,54.83,54.89,2505.0,54.83,54.91,54.83,54.89,2505.0
2019-11-20 11:45:00,54.91,54.98,54.87,54.91,3939.0,54.91,54.98,54.87,54.91,3939.0
2019-11-20 11:50:00,54.89,54.97,54.87,54.92,3746.0,54.89,54.97,54.87,54.92,3746.0
2019-11-20 11:55:00,54.92,54.92,54.86,54.86,3800.0,54.92,54.92,54.86,54.86,3800.0
2019-11-20 12:00:00,54.78,54.83,54.76,54.79,4507.0,54.78,54.83,54.76,54.79,4507.0
2019-11-20 12:05:00,54.81,54.91,54.81,54.89,2401.0,54.81,54.91,54.81,54.89,2401.0
2019-11-20 12:10:00,54.88,54.92,54.87,54.87,2600.0,54.88,54.92,54.87,54.87,2600.0
2019-11-20 12:15:00,54.85,54.91,54.84,54.89,2717.0,54.85,54.91,54.84,54.89,2717.0
2019-11-20 12:20:00,54.9,54.9,54.86,54.86,2650.0,54.9,54.9,54.86,54.86,2650.0
2019-11-20 12:25:00,54.88,54.91,54.86,54.91,3922.0,54.88,54.91,54.86,54.91,3922.0
2019-11-20 12:30:00,54.92,54.93,54.83,54.83,4100.0,54.92,54.93,54.83,54.83,4100.0
2019-11-20 12:35:00,54.85,54.86,54.8,54.8,3300.0,54.85,54.86,54.8,54.8,3300.0
2019-11-20 12:40:00,54.81,54.84,54.8,54.84,1300.0,54.81,54.84,54.8,54.84,1300.0
2019-11-20 12:45:00,54.86,54.87,54.72,54.72,5243.0,54.86,54.87,54.72,54.72,5243.0
2019-11-20 12:50:00,54.73,54.76,54.54,54.56,4550.0,54.73,54.76,54.54,54.56,4550.0
2019-11-20 12:55:00,54.54,54.54,54.13,54.28,18738.0,54.54,54.54,54.13,54.28,18738.0
2019-11-20 13:00:00,54.33,54.41,54.28,54.38,6071.0,54.33,54.41,54.28,54.38,6071.0
2019-11-20 13:05:00,54.39,54.39,54.12,54.23,24031.0,54.39,54.39,54.12,54.23,24031.0
2019-11-20 13:10:00,54.2,54.23,54.12,54.21,32768.0,54.2,54.23,54.12,54.21,32768.0
2019-11-20 13:15:00,54.17,54.17,53.97,53.98,15432.0,54.17,54.17,53.97,53.98,15432.0
2019-11-20 13:20:00,54.0,54.09,53.95,54.04,17916.0,54.0,54.09,53.95,54.04,17916.0
2019-11-20 13:25:00,54.04,54.12,54.02,54.05,9991.0,54.04,54.12,54.02,54.05,9991.0
2019-11-20 13:30:00,54.05,54.23,54.04,54.19,17598.0,54.05,54.23,54.04,54.19,17598.0
2019-11-20 13:35:00,54.19,54.19,54.08,54.1,5593.0,54.19,54.19,54.08,54.1,5593.0
2019-11-20 13:40:00,54.1,54.15,54.09,54.11,6721.0,54.1,54.15,54.09,54.11,6721.0
2019-11-20 13:45:00,54.15,54.24,54.12,54.23,7898.0,54.15,54.24,54.12,54.23,7898.0
2019-11-20 13:50:00,54.3,54.55,54.27,54.53,13650.0,54.3,54.55,54.27,54.53,13650.0
2019-11-20 13:55:00,54.53,54.6,54.47,54.55,5816.0,54.53,54.6,54.47,54.55,5816.0
2019-11-20 14:00:00,54.54,54.58,54.49,54.5,16924.0,54.54,54.58,54.49,54.5,16924.0
2019-11-20 14:05:00,54.5,54.53,54.41,54.53,10152.0,54.5,54.53,54.41,54.53,10152.0
2019-11-20 14:10:00,54.53,54.57,54.5,54.5,4429.0,54.53,54.57,54.5,54.5,4429.0
2019-11-20 14:15:00,54.5,54.55,54.48,54.51,3725.0,54.5,54.55,54.48,54.51,3725.0
2019-11-20 14:20:00,54.53,54.53,54.47,54.5,2791.0,54.53,54.53,54.47,54.5,2791.0
2019-11-20 14:25:00,54.52,54.63,54.49,54.61,7235.0,54.52,54.63,54.49,54.61,7235.0
2019-11-20 14:30:00,54.61,54.67,54.6,54.62,5042.0,54.61,54.67,54.6,54.62,5042.0
2019-11-20 14:35:00,54.65,54.65,54.55,54.55,4885.0,54.65,54.65,54.55,54.55,4885.0
2019-11-20 14:40:00,54.52,54.59,54.5,54.59,5215.0,54.52,54.59,54.5,54.59,5215.0
2019-11-20 14:45:00,54.6,54.6,54.51,54.55,3510.0,54.6,54.6,54.51,54.55,3510.0
2019-11-20 14:50:00,54.54,54.59,54.48,54.52,6232.0,54.54,54.59,54.48,54.52,6232.0
2019-11-20 14:55:00,54.48,54.49,54.38,54.42,9748.0,54.48,54.49,54.38,54.42,9748.0
2019-11-20 15:00:00,54.44,54.52,54.4,54.46,5725.0,54.44,54.52,54.4,54.46,5725.0
2019-11-20 15:05:00,54.52,54.54,54.48,54.5,2948.0,54.52,54.54,54.48,54.5,2948.0
2019-11-20 15:10:00,54.51,54.58,54.51,54.55,5610.0,54.51,54.58,54.51,54.55,5610.0
2019-11-20 15:15:00,54.54,54.56,54.5,54.5,6781.0,54.54,54.56,54.5,54.5,6781.0
2019-11-20 15:20:00,54.51,54.53,54.46,54.51,5692.0,54.51,54.53,54.46,54.51,5692.0
2019-11-20 15:25:00,54.52,54.52,54.42,54.45,4743.0,54.52,54.52,54.42,54.45,4743.0
2019-11-20 15:30:00,54.42,54.45,54.37,54.38,6426.0,54.42,54.45,54.37,54.38,6426.0
2019-11-20 15:35:00,54.37,54.41,54.37,54.38,6141.0,54.37,54.41,54.37,54.38,6141.0
2019-11-20 15:40:00,54.37,54.42,54.3,54.4,22026.0,54.37,54.42,54.3,54.4,22026.0
2019-11-20 15:45:00,54.4,54.43,54.38,54.41,9991.0,54.4,54.43,54.38,54.41,9991.0
2019-11-20 15:50:00,54.42,54.42,54.32,54.33,25282.0,54.42,54.42,54.32,54.33,25282.0
2019-11-20 15:55:00,54.34,54.42,54.29,54.31,53845.0,54.34,54.42,54.29,54.31,53845.0
2019-11-21 09:30:00,54.34,54.61,53.73,54.1,16829.0,54.34,54.61,53.73,54.1,16829.0
2019-11-21 09:35:00,54.0,54.22,53.9,54.0,3800.0,54.0,54.22,53.9,54.0,3800.0
2019-11-21 09:40:00,54.01,54.33,54.01,54.32,2709.0,54.01,54.33,54.01,54.32,2709.0
2019-11-21 09:45:00,54.3,54.39,54.26,54.26,1400.0,54.3,54.39,54.26,54.26,1400.0
2019-11-21 09:50:00,54.35,54.42,54.27,54.37,4139.0,54.35,54.42,54.27,54.37,4139.0
2019-11-21 09:55:00,54.41,54.41,54.21,54.3,6264.0,54.41,54.41,54.21,54.3,6264.0
2019-11-21 10:00:00,54.34,54.35,54.16,54.24,4700.0,54.34,54.35,54.16,54.24,4700.0
2019-11-21 10:05:00,54.13,54.35,54.13,54.19,5725.0,54.13,54.35,54.13,54.19,5725.0
2019-11-21 10:10:00,54.17,54.21,54.05,54.07,3700.0,54.17,54.21,54.05,54.07,3700.0
2019-11-21 10:15:00,54.03,54.05,53.91,53.91,53861.0,54.03,54.05,53.91,53.91,53861.0
2019-11-21 10:20:00,53.82,53.9,53.75,53.87,59367.0,53.82,53.9,53.75,53.87,59367.0
2019-11-21 10:25:00,53.74,53.82,53.61,53.63,6200.0,53.74,53.82,53.61,53.63,6200.0
2019-11-21 10:30:00,53.56,53.85,53.42,53.85,8529.0,53.56,53.85,53.42,53.85,8529.0
2019-11-21 10:35:00,53.84,53.94,53.66,53.66,9041.0,53.84,53.94,53.66,53.66,9041.0
2019-11-21 10:40:00,53.66,53.99,53.64,53.88,4322.0,53.66,53.99,53.64,53.88,4322.0
2019-11-21 10:45:00,53.88,53.99,53.87,53.9,3020.0,53.88,53.99,53.87,53.9,3020.0
2019-11-21 10:50:00,53.86,53.86,53.71,53.85,3600.0,53.86,53.86,53.71,53.85,3600.0
2019-11-21 10:55:00,53.83,53.83,53.77,53.78,1900.0,53.83,53.83,53.77,53.78,1900.0
2019-11-21 11:00:00,53.79,54.06,53.79,54.03,3011.0,53.79,54.06,53.79,54.03,3011.0
2019-11-21 11:05:00,54.0,54.14,54.0,54.08,2700.0,54.0,54.14,54.0,54.08,2700.0
2019-11-21 11:10:00,54.12,54.12,54.02,54.05,1666.0,54.12,54.12,54.02,54.05,1666.0
2019-11-21 11:15:00,54.01,54.02,53.96,53.96,2518.0,54.01,54.02,53.96,53.96,2518.0
2019-11-21 11:20:00,53.97,53.98,53.77,53.79,10939.0,53.97,53.98,53.77,53.79,10939.0
2019-11-21 11:25:00,53.74,53.83,53.7,53.76,13259.0,53.74,53.83,53.7,53.76,13259.0
2019-11-21 11:30:00,53.74,53.74,53.6,53.63,1738.0,53.74,53.74,53.6,53.63,1738.0
2019-11-21 11:35:00,53.62,53.64,53.57,53.63,1418.0,53.62,53.64,53.57,53.63,1418.0
2019-11-21 11:40:00,53.63,53.79,53.58,53.78,3550.0,53.63,53.79,53.58,53.78,3550.0
2019-11-21 11:45:00,53.79,53.84,53.77,53.84,1500.0,53.79,53.84,53.77,53.84,1500.0
2019-11-21 11:50:00,53.8,53.88,53.71,53.73,2100.0,53.8,53.88,53.71,53.73,2100.0
2019-11-21 11:55:00,53.75,53.75,53.69,53.72,7800.0,53.75,53.75,53.69,53.72,7800.0
2019-11-21 12:00:00,53.74,53.75,53.69,53.74,7955.0,53.74,53.75,53.69,53.74,7955.0
2019-11-21 12:05:00,53.77,53.77,53.68,53.71,4146.0,53.77,53.77,53.68,53.71,4146.0
2019-11-21 12:10:00,53.75,53.8,53.75,53.8,2083.0,53.75,53.8,53.75,53.8,2083.0
2019-11-21 12:15:00,53.72,53.88,53.72,53.76,16761.0,53.72,53.88,53.72,53.76,16761.0
2019-11-21 12:20:00,53.8,53.8,53.71,53.75,1800.0,53.8,53.8,53.71,53.75,1800.0
2019-11-21 12:25:00,53.71,53.82,53.7,53.81,2230.0,53.71,53.82,53.7,53.81,2230.0
2019-11-21 12:30:00,53.8,53.88,53.8,53.87,1700.0,53.8,53.88,53.8,53.87,1700.0
2019-11-21 12:35:00,53.87,53.9,53.84,53.88,2681.0,53.87,53.9,53.84,53.88,2681.0
2019-11-21 12:40:00,53.86,53.96,53.86,53.93,1935.0,53.86,53.96,53.86,53.93,1935.0
2019-11-21 12:45:00,53.97,53.97,53.95,53.95,1050.0,53.97,53.97,53.95,53.95,1050.0
2019-11-21 12:50:00,53.99,54.0,53.97,53.97,800.0,53.99,54.0,53.97,53.97,800.0
2019-11-21 12:55:00,53.98,54.03,53.98,54.0,1900.0,53.98,54.03,53.98,54.0,1900.0
2019-11-21 13:00:00,54.0,54.01,53.95,53.96,2650.0,54.0,54.01,53.95,53.96,2650.0
2019-11-21 13:05:00,53.95,54.0,53.93,53.93,1756.0,53.95,54.0,53.93,53.93,1756.0
2019-11-21 13:10:00,53.94,54.03,53.93,54.0,1750.0,53.94,54.03,53.93,54.0,1750.0
2019-11-21 13:15:00,54.04,54.06,54.0,54.03,1866.0,54.04,54.06,54.0,54.03,1866.0
2019-11-21 13:20:00,54.03,54.1,54.0,54.07,2065.0,54.03,54.1,54.0,54.07,2065.0
2019-11-21 13:25:00,54.1,54.1,54.05,54.08,1350.0,54.1,54.1,54.05,54.08,1350.0
2019-11-21 13:30:00,54.06,54.1,53.99,53.99,9916.0,54.06,54.1,53.99,53.99,9916.0
2019-11-21 13:35:00,53.98,54.01,53.95,54.0,1100.0,53.98,54.01,53.95,54.0,1100.0
2019-11-21 13:40:00,53.98,54.06,53.98,54.01,2000.0,53.98,54.06,53.98,54.01,2000.0
2019-11-21 13:45:00,54.11,54.16,54.04,54.04,1550.0,54.11,54.16,54.04,54.04,1550.0
2019-11-21 13:50:00,54.03,54.12,54.03,54.07,1200.0,54.03,54.12,54.03,54.07,1200.0
2019-11-21 13:55:00,54.07,54.09,54.06,54.06,700.0,54.07,54.09,54.06,54.06,700.0
2019-11-21 14:00:00,54.06,54.08,54.01,54.01,2036.0,54.06,54.08,54.01,54.01,2036.0
2019-11-21 14:05:00,54.05,54.18,54.05,54.13,3669.0,54.05,54.18,54.05,54.13,3669.0
2019-11-21 14:10:00,54.11,54.11,54.02,54.03,2550.0,54.11,54.11,54.02,54.03,2550.0
2019-11-21 14:15:00,54.01,54.02,53.99,54.02,1500.0,54.01,54.02,53.99,54.02,1500.0
2019-11-21 14:20:00,54.03,54.03,53.97,54.0,2724.0,54.03,54.03,53.97,54.0,2724.0
2019-11-21 14:25:00,54.04,54.07,54.02,54.02,1058.0,54.04,54.07,54.02,54.02,1058.0
2019-11-21 14:30:00,54.01,54.06,53.99,54.03,1743.0,54.01,54.06,53.99,54.03,1743.0
2019-11-21 14:35:00,54.02,54.02,53.95,53.97,1700.0,54.02,54.02,53.95,53.97,1700.0
2019-11-21 14:40:00,53.97,54.03,53.9,53.92,3782.0,53.97,54.03,53.9,53.92,3782.0
2019-11-21 14:45:00,53.88,53.92,53.84,53.86,2400.0,53.88,53.92,53.84,53.86,2400.0
2019-11-21 14:50:00,53.84,53.88,53.84,53.88,3100.0,53.84,53.88,53.84,53.88,3100.0
2019-11-21 14:55:00,53.87,53.87,53.81,53.81,2000.0,53.87,53.87,53.81,53.81,2000.0
2019-11-21 15:00:00,53.82,53.87,53.82,53.86,3246.0,53.82,53.87,53.82,53.86,3246.0
2019-11-21 15:05:00,53.87,53.9,53.86,53.87,2002.0,53.87,53.9,53.86,53.87,2002.0
2019-11-21 15:10:00,53.87,53.94,53.87,53.88,4402.0,53.87,53.94,53.87,53.88,4402.0
2019-11-21 15:15:00,53.89,53.89,53.82,53.85,5662.0,53.89,53.89,53.82,53.85,5662.0
2019-11-21 15:20:00,53.83,53.96,53.81,53.89,3750.0,53.83,53.96,53.81,53.89,3750.0
2019-11-21 15:25:00,53.91,53.91,53.84,53.88,4055.0,53.91,53.91,53.84,53.88,4055.0
2019-11-21 15:30:00,53.87,53.94,53.84,53.94,5600.0,53.87,53.94,53.84,53.94,5600.0
2019-11-21 15:35:00,53.94,53.94,53.81,53.87,5344.0,53.94,53.94,53.81,53.87,5344.0
2019-11-21 15:40:00,53.86,53.95,53.85,53.91,4228.0,53.86,53.95,53.85,53.91,4228.0
2019-11-21 15:45:00,53.9,53.93,53.85,53.87,6406.0,53.9,53.93,53.85,53.87,6406.0
2019-11-21 15:50:00,53.86,53.95,53.85,53.89,13835.0,53.86,53.95,53.85,53.89,13835.0
2019-11-21 15:55:00,53.89,53.91,53.84,53.85,28041.0,53.89,53.91,53.84,53.85,28041.0
2019-11-22 09:30:00,54.1,54.63,54.1,54.43,85239.0,54.1,54.63,54.1,54.43,85239.0
2019-11-22 09:35:00,54.41,54.46,54.11,54.39,25815.0,54.41,54.46,54.11,54.39,25815.0
2019-11-22 09:40:00,54.34,54.44,54.06,54.06,35511.0,54.34,54.44,54.06,54.06,35511.0
2019-11-22 09:45:00,54.1,54.16,53.96,54.06,20201.0,54.1,54.16,53.96,54.06,20201.0
2019-11-22 09:50:00,54.06,54.36,54.05,54.22,20738.0,54.06,54.36,54.05,54.22,20738.0
2019-11-22 09:55:00,54.22,54.22,54.01,54.14,1768.0,54.22,54.22,54.01,54.14,1768.0
2019-11-22 10:00:00,54.2,54.29,54.13,54.22,2065.0,54.2,54.29,54.13,54.22,2065.0
2019-11-22 10:05:00,54.15,54.19,53.88,53.89,1500.0,54.15,54.19,53.88,53.89,1500.0
2019-11-22 10:10:00,53.98,54.1,53.96,54.08,4600.0,53.98,54.1,53.96,54.08,4600.0
2019-11-22 10:15:00,54.0,54.16,53.98,54.12,2300.0,54.0,54.16,53.98,54.12,2300.0
2019-11-22 10:20:00,54.2,54.2,54.14,54.14,542.0,54.2,54.2,54.14,54.14,542.0
2019-11-22 10:25:00,54.17,54.25,54.16,54.2,9309.0,54.17,54.25,54.16,54.2,9309.0
2019-11-22 10:30:00,54.12,54.12,53.97,53.99,4289.0,54.12,54.12,53.97,53.99,4289.0
2019-11-22 10:35:00,53.98,54.04,53.97,54.03,5035.0,53.98,54.04,53.97,54.03,5035.0
2019-11-22 10:40:00,54.06,54.21,54.06,54.17,2900.0,54.06,54.21,54.06,54.17,2900.0
2019-11-22 10:45:00,54.18,54.19,54.17,54.17,700.0,54.18,54.19,54.17,54.17,700.0
2019-11-22 10:50:00,54.25,54.29,54.15,54.15,913.0,54.25,54.29,54.15,54.15,913.0
2019-11-22 10:55:00,54.24,54.25,54.19,54.24,900.0,54.24,54.25,54.19,54.24,900.0
2019-11-22 11:00:00,54.22,54.26,54.11,54.16,3200.0,54.22,54.26,54.11,54.16,3200.0
2019-11-22 11:05:00,54.18,54.18,54.1,54.13,3023.0,54.18,54.18,54.1,54.13,3023.0
2019-11-22 11:10:00,54.11,54.11,54.07,54.1,1600.0,54.11,54.11,54.07,54.1,1600.0
2019-11-22 11:15:00,54.14,54.25,54.13,54.22,1838.0,54.14,54.25,54.13,54.22,1838.0
2019-11-22 11:20:00,54.22,54.34,54.22,54.31,2360.0,54.22,54.34,54.22,54.31,2360.0
2019-11-22 11:25:00,54.3,54.42,54.3,54.38,5536.0,54.3,54.42,54.3,54.38,5536.0
2019-11-22 11:30:00,54.34,54.37,54.32,54.37,1561.0,54.34,54.37,54.32,54.37,1561.0
2019-11-22 11:35:00,54.34,54.4,54.34,54.35,900.0,54.34,54.4,54.34,54.35,900.0
2019-11-22 11:40:00,54.4,54.51,54.39,54.51,2530.0,54.4,54.51,54.39,54.51,2530.0
2019-11-22 11:45:00,54.52,54.58,54.51,54.58,1400.0,54.52,54.58,54.51,54.58,1400.0
2019-11-22 11:50:00,54.53,54.57,54.5,54.57,2350.0,54.53,54.57,54.5,54.57,2350.0
2019-11-22 11:55:00,54.57,54.62,54.56,54.62,3209.0,54.57,54.62,54.56,54.62,3209.0
2019-11-22 12:00:00,54.6,54.72,54.58,54.6,5168.0,54.6,54.72,54.58,54.6,5168.0
2019-11-22 12:05:00,54.6,54.62,54.54,54.62,1041.0,54.6,54.62,54.54,54.62,1041.0
2019-11-22 12:10:00,54.64,54.64,54.56,54.56,3700.0,54.64,54.64,54.56,54.56,3700.0
2019-11-22 12:15:00,54.58,54.59,54.51,54.57,1830.0,54.58,54.59,54.51,54.57,1830.0
2019-11-22 12:20:00,54.58,54.58,54.51,54.51,2000.0,54.58,54.58,54.51,54.51,2000.0
2019-11-22 12:25:00,54.51,54.56,54.5,54.51,2697.0,54.51,54.56,54.5,54.51,2697.0
2019-11-22 12:30:00,54.48,54.48,54.43,54.43,800.0,54.48,54.48,54.43,54.43,800.0
2019-11-22 12:35:00,54.4,54.4,54.24,54.24,8681.0,54.4,54.4,54.24,54.24,8681.0
2019-11-22 12:40:00,54.28,54.29,54.28,54.28,950.0,54.28,54.29,54.28,54.28,950.0
2019-11-22 12:45:00,54.33,54.42,54.32,54.42,1700.0,54.33,54.42,54.32,54.42,1700.0
2019-11-22 12:50:00,54.42,54.44,54.34,54.37,1000.0,54.42,54.44,54.34,54.37,1000.0
2019-11-22 12:55:00,54.34,54.39,54.3,54.32,1400.0,54.34,54.39,54.3,54.32,1400.0
2019-11-22 13:00:00,54.32,54.41,54.31,54.38,1800.0,54.32,54.41,54.31,54.38,1800.0
2019-11-22 13:05:00,54.4,54.41,54.34,54.35,1352.0,54.4,54.41,54.34,54.35,1352.0
2019-11-22 13:10:00,54.36,54.44,54.36,54.41,3043.0,54.36,54.44,54.36,54.41,3043.0
2019-11-22 13:15:00,54.43,54.45,54.41,54.42,3579.0,54.43,54.45,54.41,54.42,3579.0
2019-11-22 13:20:00,54.41,54.42,54.39,54.39,1000.0,54.41,54.42,54.39,54.39,1000.0
2019-11-22 13:25:00,54.35,54.41,54.35,54.36,2586.0,54.35,54.41,54.35,54.36,2586.0
2019-11-22 13:30:00,54.37,54.37,54.32,54.36,700.0,54.37,54.37,54.32,54.36,700.0
2019-11-22 13:35:00,54.38,54.38,54.37,54.37,200.0,54.38,54.38,54.37,54.37,200.0
2019-11-22 13:40:00,54.38,54.43,54.37,54.38,1434.0,54.38,54.43,54.37,54.38,1434.0
2019-11-22 13:45:00,54.4,54.43,54.4,54.42,1941.0,54.4,54.43,54.4,54.42,1941.0
2019-11-22 13:50:00,54.43,54.45,54.42,54.44,1704.0,54.43,54.45,54.42,54.44,1704.0
2019-11-22 13:55:00,54.47,54.47,54.44,54.46,1517.0,54.47,54.47,54.44,54.46,1517.0
2019-11-22 14:00:00,54.47,54.55,54.44,54.52,3391.0,54.47,54.55,54.44,54.52,3391.0
2019-11-22 14:05:00,54.55,54.55,54.53,54.54,200.0,54.55,54.55,54.53,54.54,200.0
2019-11-22 14:10:00,54.54,54.54,54.43,54.43,3000.0,54.54,54.54,54.43,54.43,3000.0
2019-11-22 14:15:00,54.42,54.44,54.26,54.26,3931.0,54.42,54.44,54.26,54.26,3931.0
2019-11-22 14:20:00,54.23,54.29,54.19,54.2,3137.0,54.23,54.29,54.19,54.2,3137.0
2019-11-22 14:25:00,54.23,54.34,54.21,54.29,64983.0,54.23,54.34,54.21,54.29,64983.0
2019-11-22 14:30:00,54.31,54.46,54.28,54.38,24779.0,54.31,54.46,54.28,54.38,24779.0
2019-11-22 14:35:00,54.4,54.4,54.21,54.21,2720.0,54.4,54.4,54.21,54.21,2720.0
2019-11-22 14:40:00,54.2,54.39,54.2,54.39,4883.0,54.2,54.39,54.2,54.39,4883.0
2019-11-22 14:45:00,54.39,54.39,54.34,54.36,2200.0,54.39,54.39,54.34,54.36,2200.0
2019-11-22 14:50:00,54.36,54.4,54.31,54.31,1039.0,54.36,54.4,54.31,54.31,1039.0
2019-11-22 14:55:00,54.3,54.39,54.3,54.38,1300.0,54.3,54.39,54.3,54.38,1300.0
2019-11-22 15:00:00,54.4,54.41,54.38,54.41,1327.0,54.4,54.41,54.38,54.41,1327.0
2019-11-22 15:05:00,54.41,54.41,54.33,54.34,2479.0,54.41,54.41,54.33,54.34,2479.0
2019-11-22 15:10:00,54.36,54.36,54.31,54.33,1347.0,54.36,54.36,54.31,54.33,1347.0
2019-11-22 15:15:00,54.34,54.39,54.33,54.34,3531.0,54.34,54.39,54.33,54.34,3531.0
2019-11-22 15:20:00,54.33,54.41,54.32,54.37,2800.0,54.33,54.41,54.32,54.37,2800.0
2019-11-22 15:25:00,54.36,54.48,54.36,54.44,2475.0,54.36,54.48,54.36,54.44,2475.0
2019-11-22 15:30:00,54.46,54.48,54.42,54.42,3566.0,54.46,54.48,54.42,54.42,3566.0
2019-11-22 15:35:00,54.44,54.47,54.38,54.4,7844.0,54.44,54.47,54.38,54.4,7844.0
2019-11-22 15:40:00,54.4,54.45,54.39,54.39,12973.0,54.4,54.45,54.39,54.39,12973.0
2019-11-22 15:45:00,54.38,54.42,54.38,54.41,5366.0,54.38,54.42,54.38,54.41,5366.0
2019-11-22 15:50:00,54.4,54.4,54.32,54.37,13982.0,54.4,54.4,54.32,54.37,13982.0
2019-11-22 15:55:00,54.38,54.44,54.37,54.38,23462.0,54.38,54.44,54.37,54.38,23462.0
2019-11-25 09:30:00,54.73,55.07,54.57,54.96,44412.0,54.73,55.07,54.57,54.96,44412.0
2019-11-25 09:35:00,54.87,54.87,54.59,54.77,2885.0,54.87,54.87,54.59,54.77,2885.0
2019-11-25 09:40:00,54.76,54.76,54.59,54.67,5250.0,54.76,54.76,54.59,54.67,5250.0
2019-11-25 09:45:00,54.72,55.1,54.69,55.08,21058.0,54.72,55.1,54.69,55.08,21058.0
2019-11-25 09:50:00,55.09,55.12,54.93,54.98,17217.0,55.09,55.12,54.93,54.98,17217.0
2019-11-25 09:55:00,54.95,55.01,54.8,54.97,8039.0,54.95,55.01,54.8,54.97,8039.0
2019-11-25 10:00:00,54.96,55.1,54.88,54.88,7918.0,54.96,55.1,54.88,54.88,7918.0
2019-11-25 10:05:00,54.87,55.04,54.87,54.97,3300.0,54.87,55.04,54.87,54.97,3300.0
2019-11-25 10:10:00,54.96,55.01,54.8,54.8,1700.0,54.96,55.01,54.8,54.8,1700.0
2019-11-25 10:15:00,54.78,54.9,54.78,54.86,1767.0,54.78,54.9,54.78,54.86,1767.0
2019-11-25 10:20:00,54.8,54.88,54.8,54.87,2400.0,54.8,54.88,54.8,54.87,2400.0
2019-11-25 10:25:00,54.89,55.07,54.89,54.99,5523.0,54.89,55.07,54.89,54.99,5523.0
2019-11-25 10:30:00,55.0,55.05,54.85,54.85,1633.0,55.0,55.05,54.85,54.85,1633.0
2019-11-25 10:35:00,54.89,55.02,54.85,54.97,3730.0,54.89,55.02,54.85,54.97,3730.0
2019-11-25 10:40:00,55.01,55.12,54.98,55.06,9331.0,55.01,55.12,54.98,55.06,9331.0
2019-11-25 10:45:00,55.09,55.11,54.96,55.07,7352.0,55.09,55.11,54.96,55.07,7352.0
2019-11-25 10:50:00,55.1,55.2,55.07,55.16,9993.0,55.1,55.2,55.07,55.16,9993.0
2019-11-25 10:55:00,55.15,55.15,54.97,54.99,6022.0,55.15,55.15,54.97,54.99,6022.0
2019-11-25 11:00:00,55.02,55.02,54.98,54.98,2100.0,55.02,55.02,54.98,54.98,2100.0
2019-11-25 11:05:00,55.02,55.07,54.96,55.07,5955.0,55.02,55.07,54.96,55.07,5955.0
2019-11-25 11:10:00,55.03,55.18,54.98,55.02,12451.0,55.03,55.18,54.98,55.02,12451.0
2019-11-25 11:15:00,54.99,54.99,54.81,54.85,4280.0,54.99,54.99,54.81,54.85,4280.0
2019-11-25 11:20:00,54.82,55.05,54.82,55.05,3950.0,54.82,55.05,54.82,55.05,3950.0
2019-11-25 11:25:00,55.02,55.16,55.0,55.16,2496.0,55.02,55.16,55.0,55.16,2496.0
2019-11-25 11:30:00,55.15,55.2,55.1,55.11,4146.0,55.15,55.2,55.1,55.11,4146.0
2019-11-25 11:35:00,55.1,55.17,55.05,55.16,3030.0,55.1,55.17,55.05,55.16,3030.0
2019-11-25 11:40:00,55.17,55.19,55.12,55.13,5491.0,55.17,55.19,55.12,55.13,5491.0
2019-11-25 11:45:00,55.11,55.16,55.07,55.15,3961.0,55.11,55.16,55.07,55.15,3961.0
2019-11-25 11:50:00,55.18,55.28,55.18,55.2,3066.0,55.18,55.28,55.18,55.2,3066.0
2019-11-25 11:55:00,55.22,55.25,55.18,55.24,3704.0,55.22,55.25,55.18,55.24,3704.0
2019-11-25 12:00:00,55.23,55.32,55.23,55.29,3695.0,55.23,55.32,55.23,55.29,3695.0
2019-11-25 12:05:00,55.26,55.39,55.26,55.39,5774.0,55.26,55.39,55.26,55.39,5774.0
2019-11-25 12:10:00,55.36,55.36,55.22,55.25,2600.0,55.36,55.36,55.22,55.25,2600.0
2019-11-25 12:15:00,55.24,55.27,55.23,55.23,3380.0,55.24,55.27,55.23,55.23,3380.0
2019-11-25 12:20:00,55.22,55.31,55.22,55.22,2418.0,55.22,55.31,55.22,55.22,2418.0
2019-11-25 12:25:00,55.24,55.31,55.2,55.2,6133.0,55.24,55.31,55.2,55.2,6133.0
2019-11-25 12:30:00,55.2,55.22,55.15,55.19,1900.0,55.2,55.22,55.15,55.19,1900.0
2019-11-25 12:35:00,55.16,55.16,55.09,55.12,5007.0,55.16,55.16,55.09,55.12,5007.0
2019-11-25 12:40:00,55.12,55.18,55.1,55.18,2150.0,55.12,55.18,55.1,55.18,2150.0
2019-11-25 12:45:00,55.18,55.24,55.18,55.19,7289.0,55.18,55.24,55.18,55.19,7289.0
2019-11-25 12:50:00,55.22,55.29,55.22,55.29,4723.0,55.22,55.29,55.22,55.29,4723.0
2019-11-25 12:55:00,55.3,55.4,55.3,55.37,13511.0,55.3,55.4,55.3,55.37,13511.0
2019-11-25 13:00:00,55.35,55.39,55.24,55.25,6407.0,55.35,55.39,55.24,55.25,6407.0
2019-11-25 13:05:00,55.2,55.21,55.13,55.15,5481.0,55.2,55.21,55.13,55.15,5481.0
2019-11-25 13:10:00,55.13,55.13,55.06,55.11,3000.0,55.13,55.13,55.06,55.11,3000.0
2019-11-25 13:15:00,55.13,55.25,55.1,55.22,2600.0,55.13,55.25,55.1,55.22,2600.0
2019-11-25 13:20:00,55.2,55.25,55.18,55.22,2881.0,55.2,55.25,55.18,55.22,2881.0
2019-11-25 13:25:00,55.23,55.25,55.2,55.2,3200.0,55.23,55.25,55.2,55.2,3200.0
2019-11-25 13:30:00,55.19,55.2,55.12,55.19,2247.0,55.19,55.2,55.12,55.19,2247.0
2019-11-25 13:35:00,55.16,55.22,55.16,55.22,2295.0,55.16,55.22,55.16,55.22,2295.0
2019-11-25 13:40:00,55.21,55.21,55.12,55.16,2153.0,55.21,55.21,55.12,55.16,2153.0
2019-11-25 13:45:00,55.16,55.17,55.08,55.14,9743.0,55.16,55.17,55.08,55.14,9743.0
2019-11-25 13:50:00,55.09,55.15,55.09,55.11,3370.0,55.09,55.15,55.09,55.11,3370.0
2019-11-25 13:55:00,55.09,55.13,54.99,54.99,3131.0,55.09,55.13,54.99,54.99,3131.0
2019-11-25 14:00:00,54.95,54.95,54.9,54.93,1325.0,54.95,54.95,54.9,54.93,1325.0
2019-11-25 14:05:00,54.89,54.98,54.89,54.96,3575.0,54.89,54.98,54.89,54.96,3575.0
2019-11-25 14:10:00,54.95,54.99,54.92,54.99,1950.0,54.95,54.99,54.92,54.99,1950.0
2019-11-25 14:15:00,54.97,54.97,54.83,54.83,5409.0,54.97,54.97,54.83,54.83,5409.0
2019-11-25 14:20:00,54.83,54.89,54.82,54.86,3371.0,54.83,54.89,54.82,54.86,3371.0
2019-11-25 14:25:00,54.86,54.88,54.81,54.85,2000.0,54.86,54.88,54.81,54.85,2000.0
2019-11-25 14:30:00,54.86,54.86,54.82,54.83,2613.0,54.86,54.86,54.82,54.83,2613.0
2019-11-25 14:35:00,54.82,54.9,54.82,54.9,2050.0,54.82,54.9,54.82,54.9,2050.0
2019-11-25 14:40:00,54.9,54.92,54.88,54.89,2400.0,54.9,54.92,54.88,54.89,2400.0
2019-11-25 14:45:00,54.91,54.91,54.84,54.89,1551.0,54.91,54.91,54.84,54.89,1551.0
2019-11-25 14:50:00,54.88,54.89,54.84,54.85,2312.0,54.88,54.89,54.84,54.85,2312.0
2019-11-25 14:55:00,54.85,54.87,54.82,54.83,6865.0,54.85,54.87,54.82,54.83,6865.0
2019-11-25 15:00:00,54.84,54.84,54.81,54.84,2800.0,54.84,54.84,54.81,54.84,2800.0
2019-11-25 15:05:00,54.83,54.84,54.81,54.81,4400.0,54.83,54.84,54.81,54.81,4400.0
2019-11-25 15:10:00,54.82,54.82,54.71,54.74,8078.0,54.82,54.82,54.71,54.74,8078.0
2019-11-25 15:15:00,54.73,54.78,54.72,54.78,8378.0,54.73,54.78,54.72,54.78,8378.0
2019-11-25 15:20:00,54.78,54.86,54.73,54.85,4935.0,54.78,54.86,54.73,54.85,4935.0
2019-11-25 15:25:00,54.86,54.87,54.81,54.84,3913.0,54.86,54.87,54.81,54.84,3913.0
2019-11-25 15:30:00,54.84,54.92,54.84,54.9,6725.0,54.84,54.92,54.84,54.9,6725.0
2019-11-25 15:35:00,54.87,54.87,54.77,54.84,5800.0,54.87,54.87,54.77,54.84,5800.0
2019-11-25 15:40:00,54.84,54.87,54.82,54.84,4950.0,54.84,54.87,54.82,54.84,4950.0
2019-11-25 15:45:00,54.83,54.9,54.81,54.9,8263.0,54.83,54.9,54.81,54.9,8263.0
2019-11-25 15:50:00,54.89,54.99,54.85,54.97,12892.0,54.89,54.99,54.85,54.97,12892.0
2019-11-25 15:55:00,54.99,55.01,54.89,54.92,25438.0,54.99,55.01,54.89,54.92,25438.0
2019-11-26 09:30:00,55.04,55.18,54.85,54.85,8950.0,55.04,55.18,54.85,54.85,8950.0
2019-11-26 09:35:00,54.75,54.83,54.69,54.83,3230.0,54.75,54.83,54.69,54.83,3230.0
2019-11-26 09:40:00,54.81,54.9,54.79,54.82,2045.0,54.81,54.9,54.79,54.82,2045.0
2019-11-26 09:45:00,54.85,54.86,54.61,54.75,9765.0,54.85,54.86,54.61,54.75,9765.0
2019-11-26 09:50:00,54.75,54.81,54.62,54.66,4994.0,54.75,54.81,54.62,54.66,4994.0
2019-11-26 09:55:00,54.71,54.85,54.69,54.83,1900.0,54.71,54.85,54.69,54.83,1900.0
2019-11-26 10:00:00,54.83,54.88,54.69,54.74,3449.0,54.83,54.88,54.69,54.74,3449.0
2019-11-26 10:05:00,54.72,54.85,54.69,54.77,3190.0,54.72,54.85,54.69,54.77,3190.0
2019-11-26 10:10:00,54.77,54.89,54.73,54.89,1910.0,54.77,54.89,54.73,54.89,1910.0
2019-11-26 10:15:00,54.84,54.95,54.83,54.86,3580.0,54.84,54.95,54.83,54.86,3580.0
2019-11-26 10:20:00,54.87,54.93,54.87,54.87,1050.0,54.87,54.93,54.87,54.87,1050.0
2019-11-26 10:25:00,54.88,54.9,54.8,54.81,1350.0,54.88,54.9,54.8,54.81,1350.0
2019-11-26 10:30:00,54.8,54.85,54.8,54.84,1100.0,54.8,54.85,54.8,54.84,1100.0
2019-11-26 10:35:00,54.79,54.8,54.72,54.76,2700.0,54.79,54.8,54.72,54.76,2700.0
2019-11-26 10:40:00,54.73,54.92,54.73,54.92,5384.0,54.73,54.92,54.73,54.92,5384.0
2019-11-26 10:45:00,54.89,54.89,54.86,54.86,2100.0,54.89,54.89,54.86,54.86,2100.0
2019-11-26 10:50:00,54.86,54.91,54.86,54.91,812.0,54.86,54.91,54.86,54.91,812.0
2019-11-26 10:55:00,54.9,54.94,54.86,54.9,2310.0,54.9,54.94,54.86,54.9,2310.0
2019-11-26 11:00:00,54.94,55.01,54.89,54.94,2800.0,54.94,55.01,54.89,54.94,2800.0
2019-11-26 11:05:00,54.94,54.96,54.9,54.9,2057.0,54.94,54.96,54.9,54.9,2057.0
2019-11-26 11:10:00,54.94,54.97,54.91,54.93,809.0,54.94,54.97,54.91,54.93,809.0
2019-11-26 11:15:00,54.96,55.01,54.95,54.98,3558.0,54.96,55.01,54.95,54.98,3558.0
2019-11-26 11:20:00,55.05,55.07,54.99,55.03,13941.0,55.05,55.07,54.99,55.03,13941.0
2019-11-26 11:25:00,55.0,55.01,54.98,55.0,700.0,55.0,55.01,54.98,55.0,700.0
2019-11-26 11:30:00,54.98,55.0,54.91,54.91,5216.0,54.98,55.0,54.91,54.91,5216.0
2019-11-26 11:35:00,54.93,54.99,54.9,54.97,5300.0,54.93,54.99,54.9,54.97,5300.0
2019-11-26 11:40:00,54.99,55.05,54.98,55.04,3018.0,54.99,55.05,54.98,55.04,3018.0
2019-11-26 11:45:00,55.0,55.0,54.95,54.96,1810.0,55.0,55.0,54.95,54.96,1810.0
2019-11-26 11:50:00,54.98,55.02,54.96,55.0,1302.0,54.98,55.02,54.96,55.0,1302.0
2019-11-26 11:55:00,55.01,55.04,54.99,55.01,2595.0,55.01,55.04,54.99,55.01,2595.0
2019-11-26 12:00:00,55.03,55.05,55.0,55.05,3831.0,55.03,55.05,55.0,55.05,3831.0
2019-11-26 12:05:00,55.02,55.04,55.0,55.04,700.0,55.02,55.04,55.0,55.04,700.0
2019-11-26 12:10:00,55.05,55.09,55.05,55.08,1287.0,55.05,55.09,55.05,55.08,1287.0
2019-11-26 12:15:00,55.09,55.18,55.08,55.16,2190.0,55.09,55.18,55.08,55.16,2190.0
2019-11-26 12:20:00,55.18,55.23,55.17,55.23,7940.0,55.18,55.23,55.17,55.23,7940.0
2019-11-26 12:25:00,55.24,55.24,55.11,55.15,2506.0,55.24,55.24,55.11,55.15,2506.0
2019-11-26 12:30:00,55.16,55.18,55.16,55.18,1094.0,55.16,55.18,55.16,55.18,1094.0
2019-11-26 12:35:00,55.15,55.15,55.1,55.14,2888.0,55.15,55.15,55.1,55.14,2888.0
2019-11-26 12:40:00,55.14,55.14,55.11,55.13,1757.0,55.14,55.14,55.11,55.13,1757.0
2019-11-26 12:45:00,55.15,55.15,55.12,55.12,1560.0,55.15,55.15,55.12,55.12,1560.0
2019-11-26 12:50:00,55.13,55.14,55.09,55.12,1350.0,55.13,55.14,55.09,55.12,1350.0
2019-11-26 12:55:00,55.1,55.13,55.09,55.12,2113.0,55.1,55.13,55.09,55.12,2113.0
2019-11-26 13:00:00,55.12,55.12,55.11,55.12,200.0,55.12,55.12,55.11,55.12,200.0
2019-11-26 13:05:00,55.1,55.15,55.09,55.11,2140.0,55.1,55.15,55.09,55.11,2140.0
2019-11-26 13:10:00,55.14,55.15,55.13,55.13,2141.0,55.14,55.15,55.13,55.13,2141.0
2019-11-26 13:15:00,55.1,55.15,55.08,55.15,6423.0,55.1,55.15,55.08,55.15,6423.0
2019-11-26 13:20:00,55.15,55.15,55.12,55.12,2195.0,55.15,55.15,55.12,55.12,2195.0
2019-11-26 13:25:00,55.14,55.15,55.1,55.15,2772.0,55.14,55.15,55.1,55.15,2772.0
2019-11-26 13:30:00,55.15,55.15,55.09,55.13,5302.0,55.15,55.15,55.09,55.13,5302.0
2019-11-26 13:35:00,55.12,55.15,55.11,55.11,1300.0,55.12,55.15,55.11,55.11,1300.0
2019-11-26 13:40:00,55.13,55.15,55.13,55.15,1900.0,55.13,55.15,55.13,55.15,1900.0
2019-11-26 13:45:00,55.15,55.18,55.14,55.16,6538.0,55.15,55.18,55.14,55.16,6538.0
2019-11-26 13:50:00,55.17,55.17,55.13,55.13,1527.0,55.17,55.17,55.13,55.13,1527.0
2019-11-26 13:55:00,55.15,55.2,55.15,55.2,3818.0,55.15,55.2,55.15,55.2,3818.0
2019-11-26 14:00:00,55.2,55.24,55.2,55.23,2452.0,55.2,55.24,55.2,55.23,2452.0
2019-11-26 14:05:00,55.23,55.23,55.19,55.19,1929.0,55.23,55.23,55.19,55.19,1929.0
2019-11-26 14:10:00,55.18,55.23,55.17,55.2,3022.0,55.18,55.23,55.17,55.2,3022.0
2019-11-26 14:15:00,55.19,55.26,55.19,55.25,3735.0,55.19,55.26,55.19,55.25,3735.0
2019-11-26 14:20:00,55.23,55.31,55.22,55.31,1250.0,55.23,55.31,55.22,55.31,1250.0
2019-11-26 14:25:00,55.31,55.31,55.22,55.26,2714.0,55.31,55.31,55.22,55.26,2714.0
2019-11-26 14:30:00,55.25,55.27,55.24,55.26,1934.0,55.25,55.27,55.24,55.26,1934.0
2019-11-26 14:35:00,55.25,55.29,55.24,55.29,1812.0,55.25,55.29,55.24,55.29,1812.0
2019-11-26 14:40:00,55.29,55.32,55.27,55.3,2667.0,55.29,55.32,55.27,55.3,2667.0
2019-11-26 14:45:00,55.3,55.33,55.3,55.3,4631.0,55.3,55.33,55.3,55.3,4631.0
2019-11-26 14:50:00,55.31,55.33,55.3,55.31,6047.0,55.31,55.33,55.3,55.31,6047.0
2019-11-26 14:55:00,55.31,55.32,55.28,55.28,1800.0,55.31,55.32,55.28,55.28,1800.0
2019-11-26 15:00:00,55.29,55.29,55.24,55.28,5064.0,55.29,55.29,55.24,55.28,5064.0
2019-11-26 15:05:00,55.27,55.27,55.23,55.26,3089.0,55.27,55.27,55.23,55.26,3089.0
2019-11-26 15:10:00,55.24,55.26,55.22,55.25,2328.0,55.24,55.26,55.22,55.25,2328.0
2019-11-26 15:15:00,55.25,55.26,55.19,55.2,4682.0,55.25,55.26,55.19,55.2,4682.0
2019-11-26 15:20:00,55.19,55.19,55.12,55.17,6120.0,55.19,55.19,55.12,55.17,6120.0
2019-11-26 15:25:00,55.14,55.19,55.12,55.14,3357.0,55.14,55.19,55.12,55.14,3357.0
2019-11-26 15:30:00,55.13,55.15,55.09,55.14,11755.0,55.13,55.15,55.09,55.14,11755.0
2019-11-26 15:35:00,55.14,55.16,55.12,55.13,6184.0,55.14,55.16,55.12,55.13,6184.0
2019-11-26 15:40:00,55.12,55.13,55.04,55.05,9163.0,55.12,55.13,55.04,55.05,9163.0
2019-11-26 15:45:00,55.04,55.06,55.01,55.04,6390.0,55.04,55.06,55.01,55.04,6390.0
2019-11-26 15:50:00,55.03,55.03,54.94,55.02,13764.0,55.03,55.03,54.94,55.02,13764.0
2019-11-26 15:55:00,55.0,55.09,54.98,55.06,34077.0,55.0,55.09,54.98,55.06,34077.0
2019-11-27 09:30:00,55.52,55.52,55.1,55.16,20773.0,55.52,55.52,55.1,55.16,20773.0
2019-11-27 09:35:00,55.16,55.31,54.92,54.94,7135.0,55.16,55.31,54.92,54.94,7135.0
2019-11-27 09:40:00,55.04,55.15,55.03,55.13,8533.0,55.04,55.15,55.03,55.13,8533.0
2019-11-27 09:45:00,55.16,55.45,55.11,55.45,6435.0,55.16,55.45,55.11,55.45,6435.0
2019-11-27 09:50:00,55.4,55.55,55.33,55.48,10849.0,55.4,55.55,55.33,55.48,10849.0
2019-11-27 09:55:00,55.48,55.51,55.27,55.32,3734.0,55.48,55.51,55.27,55.32,3734.0
2019-11-27 10:00:00,55.27,55.29,55.19,55.28,5908.0,55.27,55.29,55.19,55.28,5908.0
2019-11-27 10:05:00,55.24,55.51,55.24,55.51,10891.0,55.24,55.51,55.24,55.51,10891.0
2019-11-27 10:10:00,55.49,55.52,55.39,55.44,2938.0,55.49,55.52,55.39,55.44,2938.0
2019-11-27 10:15:00,55.43,55.43,55.33,55.37,2936.0,55.43,55.43,55.33,55.37,2936.0
2019-11-27 10:20:00,55.37,55.51,55.37,55.48,1458.0,55.37,55.51,55.37,55.48,1458.0
2019-11-27 10:25:00,55.52,55.53,55.42,55.46,1548.0,55.52,55.53,55.42,55.46,1548.0
2019-11-27 10:30:00,55.47,55.53,55.45,55.45,2670.0,55.47,55.53,55.45,55.45,2670.0
2019-11-27 10:35:00,55.46,55.48,55.39,55.41,2100.0,55.46,55.48,55.39,55.41,2100.0
2019-11-27 10:40:00,55.46,55.47,55.25,55.33,6925.0,55.46,55.47,55.25,55.33,6925.0
2019-11-27 10:45:00,55.29,55.4,55.28,55.4,800.0,55.29,55.4,55.28,55.4,800.0
2019-11-27 10:50:00,55.33,55.39,55.33,55.36,700.0,55.33,55.39,55.33,55.36,700.0
2019-11-27 10:55:00,55.39,55.47,55.38,55.41,1855.0,55.39,55.47,55.38,55.41,1855.0
2019-11-27 11:00:00,55.41,55.45,55.41,55.45,603.0,55.41,55.45,55.41,55.45,603.0
2019-11-27 11:05:00,55.46,55.5,55.45,55.47,950.0,55.46,55.5,55.45,55.47,950.0
2019-11-27 11:10:00,55.44,55.56,55.44,55.53,4743.0,55.44,55.56,55.44,55.53,4743.0
2019-11-27 11:15:00,55.51,55.58,55.51,55.55,500.0,55.51,55.58,55.51,55.55,500.0
2019-11-27 11:20:00,55.54,55.58,55.52,55.56,2434.0,55.54,55.58,55.52,55.56,2434.0
2019-11-27 11:25:00,55.57,55.59,55.54,55.55,5351.0,55.57,55.59,55.54,55.55,5351.0
2019-11-27 11:30:00,55.55,55.59,55.55,55.56,5454.0,55.55,55.59,55.55,55.56,5454.0
2019-11-27 11:35:00,55.55,55.59,55.55,55.55,2656.0,55.55,55.59,55.55,55.55,2656.0
2019-11-27 11:40:00,55.56,55.6,55.55,55.59,2952.0,55.56,55.6,55.55,55.59,2952.0
2019-11-27 11:45:00,55.6,55.78,55.59,55.73,16085.0,55.6,55.78,55.59,55.73,16085.0
2019-11-27 11:50:00,55.73,55.74,55.65,55.65,4260.0,55.73,55.74,55.65,55.65,4260.0
2019-11-27 11:55:00,55.63,55.63,55.54,55.54,1374.0,55.63,55.63,55.54,55.54,1374.0
2019-11-27 12:00:00,55.53,55.56,55.53,55.54,600.0,55.53,55.56,55.53,55.54,600.0
2019-11-27 12:05:00,55.57,55.64,55.56,55.64,3300.0,55.57,55.64,55.56,55.64,3300.0
2019-11-27 12:10:00,55.62,55.64,55.59,55.59,8968.0,55.62,55.64,55.59,55.59,8968.0
2019-11-27 12:15:00,55.56,55.56,55.47,55.53,2001.0,55.56,55.56,55.47,55.53,2001.0
2019-11-27 12:20:00,55.53,55.54,55.5,55.5,600.0,55.53,55.54,55.5,55.5,600.0
2019-11-27 12:25:00,55.51,55.57,55.51,55.56,1700.0,55.51,55.57,55.51,55.56,1700.0
2019-11-27 12:30:00,55.55,55.55,55.52,55.52,200.0,55.55,55.55,55.52,55.52,200.0
2019-11-27 12:35:00,55.55,55.62,55.54,55.59,2942.0,55.55,55.62,55.54,55.59,2942.0
2019-11-27 12:40:00,55.58,55.6,55.57,55.59,1899.0,55.58,55.6,55.57,55.59,1899.0
2019-11-27 12:45:00,55.57,55.6,55.51,55.59,3981.0,55.57,55.6,55.51,55.59,3981.0
2019-11-27 12:50:00,55.62,55.64,55.62,55.63,700.0,55.62,55.64,55.62,55.63,700.0
2019-11-27 12:55:00,55.62,55.63,55.6,55.63,800.0,55.62,55.63,55.6,55.63,800.0
2019-11-27 13:00:00,55.62,55.62,55.59,55.59,600.0,55.62,55.62,55.59,55.59,600.0
2019-11-27 13:05:00,55.62,55.62,55.58,55.58,967.0,55.62,55.62,55.58,55.58,967.0
2019-11-27 13:10:00,55.61,55.66,55.61,55.65,2190.0,55.61,55.66,55.61,55.65,2190.0
2019-11-27 13:15:00,55.65,55.66,55.64,55.65,1500.0,55.65,55.66,55.64,55.65,1500.0
2019-11-27 13:20:00,55.64,55.64,55.58,55.63,1218.0,55.64,55.64,55.58,55.63,1218.0
2019-11-27 13:25:00,55.62,55.62,55.58,55.6,1000.0,55.62,55.62,55.58,55.6,1000.0
2019-11-27 13:30:00,55.6,55.67,55.6,55.64,2100.0,55.6,55.67,55.6,55.64,2100.0
2019-11-27 13:35:00,55.65,55.66,55.62,55.62,1493.0,55.65,55.66,55.62,55.62,1493.0
2019-11-27 13:40:00,55.64,55.64,55.61,55.63,1800.0,55.64,55.64,55.61,55.63,1800.0
2019-11-27 13:45:00,55.64,55.64,55.61,55.61,930.0,55.64,55.64,55.61,55.61,930.0
2019-11-27 13:50:00,55.63,55.71,55.63,55.7,2000.0,55.63,55.71,55.63,55.7,2000.0
2019-11-27 13:55:00,55.63,55.67,55.63,55.65,1100.0,55.63,55.67,55.63,55.65,1100.0
2019-11-27 14:00:00,55.68,55.68,55.65,55.65,950.0,55.68,55.68,55.65,55.65,950.0
2019-11-27 14:05:00,55.68,55.72,55.65,55.7,2200.0,55.68,55.72,55.65,55.7,2200.0
2019-11-27 14:10:00,55.73,55.74,55.68,55.68,1625.0,55.73,55.74,55.68,55.68,1625.0
2019-11-27 14:15:00,55.71,55.74,55.71,55.74,2650.0,55.71,55.74,55.71,55.74,2650.0
2019-11-27 14:20:00,55.75,55.76,55.7,55.7,4260.0,55.75,55.76,55.7,55.7,4260.0
2019-11-27 14:25:00,55.75,55.8,55.71,55.76,4987.0,55.75,55.8,55.71,55.76,4987.0
2019-11-27 14:30:00,55.73,55.79,55.69,55.78,4291.0,55.73,55.79,55.69,55.78,4291.0
2019-11-27 14:35:00,55.79,55.79,55.72,55.72,2590.0,55.79,55.79,55.72,55.72,2590.0
2019-11-27 14:40:00,55.75,55.75,55.7,55.7,7755.0,55.75,55.75,55.7,55.7,7755.0
2019-11-27 14:45:00,55.7,55.75,55.68,55.68,2412.0,55.7,55.75,55.68,55.68,2412.0
2019-11-27 14:50:00,55.65,55.69,55.65,55.68,1140.0,55.65,55.69,55.65,55.68,1140.0
2019-11-27 14:55:00,55.69,55.72,55.67,55.67,2712.0,55.69,55.72,55.67,55.67,2712.0
2019-11-27 15:00:00,55.68,55.69,55.57,55.57,3700.0,55.68,55.69,55.57,55.57,3700.0
2019-11-27 15:05:00,55.55,55.56,55.48,55.52,8353.0,55.55,55.56,55.48,55.52,8353.0
2019-11-27 15:10:00,55.54,55.61,55.52,55.59,2201.0,55.54,55.61,55.52,55.59,2201.0
2019-11-27 15:15:00,55.6,55.62,55.58,55.62,2297.0,55.6,55.62,55.58,55.62,2297.0
2019-11-27 15:20:00,55.61,55.64,55.6,55.62,2120.0,55.61,55.64,55.6,55.62,2120.0
2019-11-27 15:25:00,55.59,55.63,55.58,55.62,3110.0,55.59,55.63,55.58,55.62,3110.0
2019-11-27 15:30:00,55.62,55.66,55.61,55.65,2394.0,55.62,55.66,55.61,55.65,2394.0
2019-11-27 15:35:00,55.64,55.66,55.6,55.65,5913.0,55.64,55.66,55.6,55.65,5913.0
2019-11-27 15:40:00,55.65,55.71,55.64,55.7,6446.0,55.65,55.71,55.64,55.7,6446.0
2019-11-27 15:45:00,55.71,55.71,55.63,55.63,7852.0,55.71,55.71,55.63,55.63,7852.0
2019-11-27 15:50:00,55.64,55.67,55.6,55.63,14845.0,55.64,55.67,55.6,55.63,14845.0
2019-11-27 15:55:00,55.62,55.68,55.58,55.62,17580.0,55.62,55.68,55.58,55.62,17580.0
2019-11-29 09:30:00,55.59,55.76,55.4,55.51,19515.0,55.59,55.76,55.4,55.51,19515.0
2019-11-29 09:35:00,55.51,55.71,55.51,55.71,6669.0,55.51,55.71,55.51,55.71,6669.0
2019-11-29 09:40:00,55.68,55.68,55.35,55.35,7861.0,55.68,55.68,55.35,55.35,7861.0
2019-11-29 09:45:00,55.39,55.39,54.95,55.13,9603.0,55.39,55.39,54.95,55.13,9603.0
2019-11-29 09:50:00,55.11,55.18,54.97,54.98,14047.0,55.11,55.18,54.97,54.98,14047.0
2019-11-29 09:55:00,55.01,55.22,55.01,55.21,9775.0,55.01,55.22,55.01,55.21,9775.0
2019-11-29 10:00:00,55.22,55.22,55.03,55.06,6246.0,55.22,55.22,55.03,55.06,6246.0
2019-11-29 10:05:00,55.03,55.13,54.96,55.05,10553.0,55.03,55.13,54.96,55.05,10553.0
2019-11-29 10:10:00,55.05,55.32,55.02,55.13,7156.0,55.05,55.32,55.02,55.13,7156.0
2019-11-29 10:15:00,55.14,55.39,55.13,55.39,4578.0,55.14,55.39,55.13,55.39,4578.0
2019-11-29 10:20:00,55.39,55.44,55.29,55.35,11608.0,55.39,55.44,55.29,55.35,11608.0
2019-11-29 10:25:00,55.37,55.43,55.31,55.32,2530.0,55.37,55.43,55.31,55.32,2530.0
2019-11-29 10:30:00,55.33,55.33,55.13,55.3,3394.0,55.33,55.33,55.13,55.3,3394.0
2019-11-29 10:35:00,55.29,55.35,55.21,55.35,4147.0,55.29,55.35,55.21,55.35,4147.0
2019-11-29 10:40:00,55.33,55.52,55.33,55.46,12723.0,55.33,55.52,55.33,55.46,12723.0
2019-11-29 10:45:00,55.44,55.5,55.43,55.47,1710.0,55.44,55.5,55.43,55.47,1710.0
2019-11-29 10:50:00,55.43,55.43,55.26,55.26,4245.0,55.43,55.43,55.26,55.26,4245.0
2019-11-29 10:55:00,55.24,55.3,55.22,55.3,2734.0,55.24,55.3,55.22,55.3,2734.0
2019-11-29 11:00:00,55.29,55.31,55.23,55.24,2659.0,55.29,55.31,55.23,55.24,2659.0
2019-11-29 11:05:00,55.23,55.28,55.22,55.28,1415.0,55.23,55.28,55.22,55.28,1415.0
2019-11-29 11:10:00,55.25,55.33,55.23,55.28,2950.0,55.25,55.33,55.23,55.28,2950.0
2019-11-29 11:15:00,55.29,55.31,55.24,55.25,900.0,55.29,55.31,55.24,55.25,900.0
2019-11-29 11:20:00,55.23,55.31,55.21,55.31,2400.0,55.23,55.31,55.21,55.31,2400.0
2019-11-29 11:25:00,55.28,55.3,55.24,55.27,1702.0,55.28,55.3,55.24,55.27,1702.0
2019-11-29 11:30:00,55.29,55.3,55.25,55.27,1879.0,55.29,55.3,55.25,55.27,1879.0
2019-11-29 11:35:00,55.26,55.34,55.22,55.34,3961.0,55.26,55.34,55.22,55.34,3961.0
2019-11-29 11:40:00,55.31,55.31,55.25,55.25,1428.0,55.31,55.31,55.25,55.25,1428.0
2019-11-29 11:45:00,55.23,55.29,55.18,55.27,5821.0,55.23,55.29,55.18,55.27,5821.0
2019-11-29 11:50:00,55.25,55.3,55.21,55.29,2253.0,55.25,55.3,55.21,55.29,2253.0
2019-11-29 11:55:00,55.27,55.35,55.27,55.35,2114.0,55.27,55.35,55.27,55.35,2114.0
2019-11-29 12:00:00,55.33,55.34,55.22,55.28,5406.0,55.33,55.34,55.22,55.28,5406.0
2019-11-29 12:05:00,55.24,55.33,55.18,55.32,8721.0,55.24,55.33,55.18,55.32,8721.0
2019-11-29 12:10:00,55.33,55.33,55.29,55.32,2000.0,55.33,55.33,55.29,55.32,2000.0
2019-11-29 12:15:00,55.33,55.35,55.3,55.31,3150.0,55.33,55.35,55.3,55.31,3150.0
2019-11-29 12:20:00,55.3,55.36,55.3,55.36,4300.0,55.3,55.36,55.3,55.36,4300.0
2019-11-29 12:25:00,55.36,55.38,55.34,55.37,3472.0,55.36,55.38,55.34,55.37,3472.0
2019-11-29 12:30:00,55.36,55.41,55.29,55.29,2100.0,55.36,55.41,55.29,55.29,2100.0
2019-11-29 12:35:00,55.29,55.29,55.15,55.15,4100.0,55.29,55.29,55.15,55.15,4100.0
2019-11-29 12:40:00,55.16,55.18,55.14,55.16,4591.0,55.16,55.18,55.14,55.16,4591.0
2019-11-29 12:45:00,55.14,55.14,55.04,55.08,4803.0,55.14,55.14,55.04,55.08,4803.0
2019-11-29 12:50:00,55.06,55.19,55.05,55.19,12236.0,55.06,55.19,55.05,55.19,12236.0
2019-11-29 12:55:00,55.2,55.25,55.07,55.25,43095.0,55.2,55.25,55.07,55.25,43095.0
2019-12-02 09:30:00,55.52,55.7,55.22,55.5,23873.0,55.52,55.7,55.22,55.5,23873.0
2019-12-02 09:35:00,55.52,55.65,55.38,55.38,4502.0,55.52,55.65,55.38,55.38,4502.0
2019-12-02 09:40:00,55.33,55.39,55.14,55.19,5323.0,55.33,55.39,55.14,55.19,5323.0
2019-12-02 09:45:00,55.15,55.21,55.0,55.05,7438.0,55.15,55.21,55.0,55.05,7438.0
2019-12-02 09:50:00,55.08,55.13,55.0,55.1,10150.0,55.08,55.13,55.0,55.1,10150.0
2019-12-02 09:55:00,55.07,55.27,55.07,55.13,14710.0,55.07,55.27,55.07,55.13,14710.0
2019-12-02 10:00:00,55.15,55.15,54.78,54.99,23926.0,55.15,55.15,54.78,54.99,23926.0
2019-12-02 10:05:00,54.98,55.16,54.83,54.86,8162.0,54.98,55.16,54.83,54.86,8162.0
2019-12-02 10:10:00,54.87,54.97,54.83,54.92,4963.0,54.87,54.97,54.83,54.92,4963.0
2019-12-02 10:15:00,54.94,55.09,54.93,55.04,3110.0,54.94,55.09,54.93,55.04,3110.0
2019-12-02 10:20:00,55.03,55.05,54.7,54.75,11654.0,55.03,55.05,54.7,54.75,11654.0
2019-12-02 10:25:00,54.7,54.77,54.62,54.77,9510.0,54.7,54.77,54.62,54.77,9510.0
2019-12-02 10:30:00,54.77,54.87,54.69,54.85,11727.0,54.77,54.87,54.69,54.85,11727.0
2019-12-02 10:35:00,54.84,54.88,54.65,54.86,10078.0,54.84,54.88,54.65,54.86,10078.0
2019-12-02 10:40:00,54.83,54.83,54.73,54.77,6359.0,54.83,54.83,54.73,54.77,6359.0
2019-12-02 10:45:00,54.75,54.75,54.62,54.67,10286.0,54.75,54.75,54.62,54.67,10286.0
2019-12-02 10:50:00,54.69,54.77,54.66,54.72,9004.0,54.69,54.77,54.66,54.72,9004.0
2019-12-02 10:55:00,54.7,54.71,54.43,54.48,17734.0,54.7,54.71,54.43,54.48,17734.0
2019-12-02 11:00:00,54.48,54.56,54.41,54.48,3000.0,54.48,54.56,54.41,54.48,3000.0
2019-12-02 11:05:00,54.46,54.58,54.45,54.57,3900.0,54.46,54.58,54.45,54.57,3900.0
2019-12-02 11:10:00,54.5,54.56,54.47,54.56,1900.0,54.5,54.56,54.47,54.56,1900.0
2019-12-02 11:15:00,54.56,54.66,54.54,54.64,7910.0,54.56,54.66,54.54,54.64,7910.0
2019-12-02 11:20:00,54.66,54.67,54.52,54.58,5577.0,54.66,54.67,54.52,54.58,5577.0
2019-12-02 11:25:00,54.58,54.72,54.56,54.64,2640.0,54.58,54.72,54.56,54.64,2640.0
2019-12-02 11:30:00,54.61,54.67,54.5,54.5,4060.0,54.61,54.67,54.5,54.5,4060.0
2019-12-02 11:35:00,54.53,54.61,54.47,54.61,4365.0,54.53,54.61,54.47,54.61,4365.0
2019-12-02 11:40:00,54.64,54.65,54.6,54.63,3200.0,54.64,54.65,54.6,54.63,3200.0
2019-12-02 11:45:00,54.65,54.66,54.61,54.64,2639.0,54.65,54.66,54.61,54.64,2639.0
2019-12-02 11:50:00,54.65,54.71,54.65,54.7,2155.0,54.65,54.71,54.65,54.7,2155.0
2019-12-02 11:55:00,54.71,54.79,54.69,54.79,2200.0,54.71,54.79,54.69,54.79,2200.0
2019-12-02 12:00:00,54.77,54.87,54.76,54.86,3684.0,54.77,54.87,54.76,54.86,3684.0
2019-12-02 12:05:00,54.87,54.89,54.86,54.87,937.0,54.87,54.89,54.86,54.87,937.0
2019-12-02 12:10:00,54.88,54.88,54.81,54.82,1848.0,54.88,54.88,54.81,54.82,1848.0
2019-12-02 12:15:00,54.85,54.85,54.7,54.73,14331.0,54.85,54.85,54.7,54.73,14331.0
2019-12-02 12:20:00,54.73,54.75,54.71,54.73,5148.0,54.73,54.75,54.71,54.73,5148.0
2019-12-02 12:25:00,54.73,54.73,54.46,54.62,11224.0,54.73,54.73,54.46,54.62,11224.0
2019-12-02 12:30:00,54.6,54.74,54.57,54.72,4540.0,54.6,54.74,54.57,54.72,4540.0
2019-12-02 12:35:00,54.71,54.73,54.56,54.58,8894.0,54.71,54.73,54.56,54.58,8894.0
2019-12-02 12:40:00,54.58,54.7,54.52,54.7,3000.0,54.58,54.7,54.52,54.7,3000.0
2019-12-02 12:45:00,54.72,54.77,54.69,54.76,4785.0,54.72,54.77,54.69,54.76,4785.0
2019-12-02 12:50:00,54.76,54.78,54.73,54.78,3505.0,54.76,54.78,54.73,54.78,3505.0
2019-12-02 12:55:00,54.79,54.85,54.74,54.75,4363.0,54.79,54.85,54.74,54.75,4363.0
2019-12-02 13:00:00,54.76,54.83,54.76,54.78,4967.0,54.76,54.83,54.76,54.78,4967.0
2019-12-02 13:05:00,54.77,54.78,54.59,54.7,7942.0,54.77,54.78,54.59,54.7,7942.0
2019-12-02 13:10:00,54.7,54.76,54.69,54.74,5805.0,54.7,54.76,54.69,54.74,5805.0
2019-12-02 13:15:00,54.73,54.73,54.6,54.72,2526.0,54.73,54.73,54.6,54.72,2526.0
2019-12-02 13:20:00,54.71,54.76,54.69,54.7,4110.0,54.71,54.76,54.69,54.7,4110.0
2019-12-02 13:25:00,54.71,54.78,54.69,54.75,4194.0,54.71,54.78,54.69,54.75,4194.0
2019-12-02 13:30:00,54.75,54.75,54.7,54.7,3352.0,54.75,54.75,54.7,54.7,3352.0
2019-12-02 13:35:00,54.7,54.72,54.65,54.67,2900.0,54.7,54.72,54.65,54.67,2900.0
2019-12-02 13:40:00,54.67,54.7,54.58,54.58,6643.0,54.67,54.7,54.58,54.58,6643.0
2019-12-02 13:45:00,54.57,54.75,54.54,54.7,19023.0,54.57,54.75,54.54,54.7,19023.0
2019-12-02 13:50:00,54.73,54.76,54.71,54.75,6659.0,54.73,54.76,54.71,54.75,6659.0
2019-12-02 13:55:00,54.77,54.78,54.71,54.72,5886.0,54.77,54.78,54.71,54.72,5886.0
2019-12-02 14:00:00,54.72,54.79,54.72,54.76,3082.0,54.72,54.79,54.72,54.76,3082.0
2019-12-02 14:05:00,54.75,54.82,54.73,54.81,3475.0,54.75,54.82,54.73,54.81,3475.0
2019-12-02 14:10:00,54.81,54.81,54.7,54.7,6009.0,54.81,54.81,54.7,54.7,6009.0
2019-12-02 14:15:00,54.73,54.73,54.64,54.66,3650.0,54.73,54.73,54.64,54.66,3650.0
2019-12-02 14:20:00,54.67,54.7,54.64,54.69,4145.0,54.67,54.7,54.64,54.69,4145.0
2019-12-02 14:25:00,54.68,54.71,54.62,54.69,8533.0,54.68,54.71,54.62,54.69,8533.0
2019-12-02 14:30:00,54.72,54.9,54.6,54.8,74402.0,54.72,54.9,54.6,54.8,74402.0
2019-12-02 14:35:00,54.78,54.79,54.6,54.6,9635.0,54.78,54.79,54.6,54.6,9635.0
2019-12-02 14:40:00,54.62,54.68,54.62,54.64,5000.0,54.62,54.68,54.62,54.64,5000.0
2019-12-02 14:45:00,54.66,54.69,54.63,54.66,4326.0,54.66,54.69,54.63,54.66,4326.0
2019-12-02 14:50:00,54.66,54.66,54.53,54.55,5626.0,54.66,54.66,54.53,54.55,5626.0
2019-12-02 14:55:00,54.55,54.6,54.5,54.6,7209.0,54.55,54.6,54.5,54.6,7209.0
2019-12-02 15:00:00,54.57,54.6,54.56,54.57,3330.0,54.57,54.6,54.56,54.57,3330.0
2019-12-02 15:05:00,54.52,54.54,54.5,54.51,4336.0,54.52,54.54,54.5,54.51,4336.0
2019-12-02 15:10:00,54.5,54.52,54.47,54.52,2200.0,54.5,54.52,54.47,54.52,2200.0
2019-12-02 15:15:00,54.51,54.6,54.51,54.59,5549.0,54.51,54.6,54.51,54.59,5549.0
2019-12-02 15:20:00,54.59,54.6,54.55,54.57,11463.0,54.59,54.6,54.55,54.57,11463.0
2019-12-02 15:25:00,54.56,54.59,54.5,54.58,8890.0,54.56,54.59,54.5,54.58,8890.0
2019-12-02 15:30:00,54.58,54.64,54.5,54.63,6862.0,54.58,54.64,54.5,54.63,6862.0
2019-12-02 15:35:00,54.62,54.65,54.6,54.64,6731.0,54.62,54.65,54.6,54.64,6731.0
2019-12-02 15:40:00,54.62,54.67,54.58,54.64,8606.0,54.62,54.67,54.58,54.64,8606.0
2019-12-02 15:45:00,54.64,54.69,54.62,54.69,13920.0,54.64,54.69,54.62,54.69,13920.0
2019-12-02 15:50:00,54.7,54.75,54.64,54.69,23791.0,54.7,54.75,54.64,54.69,23791.0
2019-12-02 15:55:00,54.71,54.74,54.65,54.73,63169.0,54.71,54.74,54.65,54.73,63169.0
2019-12-03 09:30:00,53.71,53.98,52.88,53.98,51039.0,53.71,53.98,52.88,53.98,51039.0
2019-12-03 09:35:00,54.0,54.07,53.81,53.98,11740.0,54.0,54.07,53.81,53.98,11740.0
2019-12-03 09:40:00,53.98,54.02,53.61,53.61,11898.0,53.98,54.02,53.61,53.61,11898.0
2019-12-03 09:45:00,53.57,53.66,53.32,53.33,15927.0,53.57,53.66,53.32,53.33,15927.0
2019-12-03 09:50:00,53.33,53.61,53.18,53.24,13968.0,53.33,53.61,53.18,53.24,13968.0
2019-12-03 09:55:00,53.27,53.53,53.22,53.38,13979.0,53.27,53.53,53.22,53.38,13979.0
2019-12-03 10:00:00,53.31,53.5,53.31,53.47,10925.0,53.31,53.5,53.31,53.47,10925.0
2019-12-03 10:05:00,53.49,53.57,53.38,53.39,7314.0,53.49,53.57,53.38,53.39,7314.0
2019-12-03 10:10:00,53.36,53.5,53.26,53.45,5179.0,53.36,53.5,53.26,53.45,5179.0
2019-12-03 10:15:00,53.42,53.5,53.36,53.48,17656.0,53.42,53.5,53.36,53.48,17656.0
2019-12-03 10:20:00,53.46,53.49,53.31,53.39,16018.0,53.46,53.49,53.31,53.39,16018.0
2019-12-03 10:25:00,53.39,53.39,53.2,53.3,9193.0,53.39,53.39,53.2,53.3,9193.0
2019-12-03 10:30:00,53.25,53.43,53.25,53.33,7519.0,53.25,53.43,53.25,53.33,7519.0
2019-12-03 10:35:00,53.29,53.46,53.28,53.46,4093.0,53.29,53.46,53.28,53.46,4093.0
2019-12-03 10:40:00,53.41,53.41,53.29,53.3,4411.0,53.41,53.41,53.29,53.3,4411.0
2019-12-03 10:45:00,53.31,53.33,53.09,53.09,14840.0,53.31,53.33,53.09,53.09,14840.0
2019-12-03 10:50:00,53.1,53.29,53.06,53.26,6533.0,53.1,53.29,53.06,53.26,6533.0
2019-12-03 10:55:00,53.25,53.3,53.12,53.28,6634.0,53.25,53.3,53.12,53.28,6634.0
2019-12-03 11:00:00,53.29,53.33,53.23,53.25,7768.0,53.29,53.33,53.23,53.25,7768.0
2019-12-03 11:05:00,53.23,53.25,53.15,53.22,10923.0,53.23,53.25,53.15,53.22,10923.0
2019-12-03 11:10:00,53.23,53.27,53.19,53.24,5800.0,53.23,53.27,53.19,53.24,5800.0
2019-12-03 11:15:00,53.23,53.29,53.15,53.18,16622.0,53.23,53.29,53.15,53.18,16622.0
2019-12-03 11:20:00,53.21,53.29,53.16,53.22,5050.0,53.21,53.29,53.16,53.22,5050.0
2019-12-03 11:25:00,53.22,53.34,53.21,53.26,19059.0,53.22,53.34,53.21,53.26,19059.0
2019-12-03 11:30:00,53.25,53.34,53.24,53.32,8268.0,53.25,53.34,53.24,53.32,8268.0
2019-12-03 11:35:00,53.33,53.39,53.3,53.35,19542.0,53.33,53.39,53.3,53.35,19542.0
2019-12-03 11:40:00,53.35,53.37,53.22,53.23,8329.0,53.35,53.37,53.22,53.23,8329.0
2019-12-03 11:45:00,53.25,53.29,53.19,53.21,5532.0,53.25,53.29,53.19,53.21,5532.0
2019-12-03 11:50:00,53.22,53.29,53.17,53.18,6700.0,53.22,53.29,53.17,53.18,6700.0
2019-12-03 11:55:00,53.17,53.29,53.15,53.25,13129.0,53.17,53.29,53.15,53.25,13129.0
2019-12-03 12:00:00,53.25,53.28,53.22,53.24,4916.0,53.25,53.28,53.22,53.24,4916.0
2019-12-03 12:05:00,53.24,53.32,53.21,53.24,6265.0,53.24,53.32,53.21,53.24,6265.0
2019-12-03 12:10:00,53.24,53.27,53.17,53.22,6571.0,53.24,53.27,53.17,53.22,6571.0
2019-12-03 12:15:00,53.23,53.27,53.18,53.27,6502.0,53.23,53.27,53.18,53.27,6502.0
2019-12-03 12:20:00,53.27,53.27,53.19,53.22,8994.0,53.27,53.27,53.19,53.22,8994.0
2019-12-03 12:25:00,53.23,53.31,53.2,53.3,17842.0,53.23,53.31,53.2,53.3,17842.0
2019-12-03 12:30:00,53.33,53.47,53.33,53.44,4400.0,53.33,53.47,53.33,53.44,4400.0
2019-12-03 12:35:00,53.45,53.5,53.44,53.49,2850.0,53.45,53.5,53.44,53.49,2850.0
2019-12-03 12:40:00,53.49,53.53,53.45,53.48,3725.0,53.49,53.53,53.45,53.48,3725.0
2019-12-03 12:45:00,53.47,53.52,53.4,53.42,14425.0,53.47,53.52,53.4,53.42,14425.0
2019-12-03 12:50:00,53.43,53.46,53.41,53.42,13011.0,53.43,53.46,53.41,53.42,13011.0
2019-12-03 12:55:00,53.42,53.46,53.37,53.44,8195.0,53.42,53.46,53.37,53.44,8195.0
2019-12-03 13:00:00,53.42,53.57,53.4,53.57,14059.0,53.42,53.57,53.4,53.57,14059.0
2019-12-03 13:05:00,53.58,53.66,53.57,53.66,2533.0,53.58,53.66,53.57,53.66,2533.0
2019-12-03 13:10:00,53.66,53.68,53.6,53.62,3116.0,53.66,53.68,53.6,53.62,3116.0
2019-12-03 13:15:00,53.63,53.69,53.62,53.68,2500.0,53.63,53.69,53.62,53.68,2500.0
2019-12-03 13:20:00,53.68,53.73,53.66,53.67,3209.0,53.68,53.73,53.66,53.67,3209.0
2019-12-03 13:25:00,53.67,53.74,53.67,53.7,4900.0,53.67,53.74,53.67,53.7,4900.0
2019-12-03 13:30:00,53.7,53.7,53.57,53.57,5544.0,53.7,53.7,53.57,53.57,5544.0
2019-12-03 13:35:00,53.58,53.61,53.48,53.5,12501.0,53.58,53.61,53.48,53.5,12501.0
2019-12-03 13:40:00,53.5,53.54,53.46,53.54,4854.0,53.5,53.54,53.46,53.54,4854.0
2019-12-03 13:45:00,53.57,53.62,53.54,53.54,5259.0,53.57,53.62,53.54,53.54,5259.0
2019-12-03 13:50:00,53.54,53.62,53.48,53.6,3000.0,53.54,53.62,53.48,53.6,3000.0
2019-12-03 13:55:00,53.55,53.61,53.54,53.57,4600.0,53.55,53.61,53.54,53.57,4600.0
2019-12-03 14:00:00,53.59,53.59,53.56,53.58,2400.0,53.59,53.59,53.56,53.58,2400.0
2019-12-03 14:05:00,53.6,53.64,53.55,53.55,4800.0,53.6,53.64,53.55,53.55,4800.0
2019-12-03 14:10:00,53.57,53.6,53.55,53.57,4300.0,53.57,53.6,53.55,53.57,4300.0
2019-12-03 14:15:00,53.56,53.56,53.52,53.55,1900.0,53.56,53.56,53.52,53.55,1900.0
2019-12-03 14:20:00,53.52,53.55,53.51,53.54,4346.0,53.52,53.55,53.51,53.54,4346.0
2019-12-03 14:25:00,53.55,53.65,53.55,53.65,2611.0,53.55,53.65,53.55,53.65,2611.0
2019-12-03 14:30:00,53.64,53.66,53.61,53.63,4400.0,53.64,53.66,53.61,53.63,4400.0
2019-12-03 14:35:00,53.62,53.7,53.61,53.67,4985.0,53.62,53.7,53.61,53.67,4985.0
2019-12-03 14:40:00,53.65,53.81,53.65,53.81,2955.0,53.65,53.81,53.65,53.81,2955.0
2019-12-03 14:45:00,53.82,53.82,53.78,53.82,2759.0,53.82,53.82,53.78,53.82,2759.0
2019-12-03 14:50:00,53.83,53.85,53.76,53.77,3645.0,53.83,53.85,53.76,53.77,3645.0
2019-12-03 14:55:00,53.77,53.85,53.77,53.85,1650.0,53.77,53.85,53.77,53.85,1650.0
2019-12-03 15:00:00,53.87,53.92,53.85,53.9,3375.0,53.87,53.92,53.85,53.9,3375.0
2019-12-03 15:05:00,53.9,53.96,53.89,53.92,3812.0,53.9,53.96,53.89,53.92,3812.0
2019-12-03 15:10:00,53.93,54.08,53.93,54.04,5886.0,53.93,54.08,53.93,54.04,5886.0
2019-12-03 15:15:00,54.05,54.08,54.01,54.05,3246.0,54.05,54.08,54.01,54.05,3246.0
2019-12-03 15:20:00,54.06,54.21,54.06,54.17,7220.0,54.06,54.21,54.06,54.17,7220.0
2019-12-03 15:25:00,54.14,54.16,54.11,54.13,3453.0,54.14,54.16,54.11,54.13,3453.0
2019-12-03 15:30:00,54.15,54.27,54.14,54.21,7500.0,54.15,54.27,54.14,54.21,7500.0
2019-12-03 15:35:00,54.2,54.3,54.19,54.22,8443.0,54.2,54.3,54.19,54.22,8443.0
2019-12-03 15:40:00,54.21,54.25,54.18,54.21,11301.0,54.21,54.25,54.18,54.21,11301.0
2019-12-03 15:45:00,54.19,54.26,54.19,54.24,9865.0,54.19,54.26,54.19,54.24,9865.0
2019-12-03 15:50:00,54.25,54.39,54.25,54.37,20400.0,54.25,54.39,54.25,54.37,20400.0
2019-12-03 15:55:00,54.36,54.39,54.32,54.35,28975.0,54.36,54.39,54.32,54.35,28975.0
2019-12-04 09:30:00,54.66,54.95,54.66,54.91,13574.0,54.66,54.95,54.66,54.91,13574.0
2019-12-04 09:35:00,54.95,55.33,54.87,55.01,21490.0,54.95,55.33,54.87,55.01,21490.0
2019-12-04 09:40:00,55.03,55.08,54.79,54.8,5686.0,55.03,55.08,54.79,54.8,5686.0
2019-12-04 09:45:00,54.87,55.04,54.87,55.03,2031.0,54.87,55.04,54.87,55.03,2031.0
2019-12-04 09:50:00,54.99,54.99,54.86,54.92,4822.0,54.99,54.99,54.86,54.92,4822.0
2019-12-04 09:55:00,54.94,55.03,54.94,54.94,5588.0,54.94,55.03,54.94,54.94,5588.0
2019-12-04 10:00:00,54.93,54.95,54.86,54.9,4651.0,54.93,54.95,54.86,54.9,4651.0
2019-12-04 10:05:00,54.95,55.04,54.9,55.01,5058.0,54.95,55.04,54.9,55.01,5058.0
2019-12-04 10:10:00,55.0,55.04,54.99,55.04,4791.0,55.0,55.04,54.99,55.04,4791.0
2019-12-04 10:15:00,54.98,55.03,54.95,54.98,2203.0,54.98,55.03,54.95,54.98,2203.0
2019-12-04 10:20:00,54.98,54.98,54.87,54.96,2492.0,54.98,54.98,54.87,54.96,2492.0
2019-12-04 10:25:00,54.93,54.93,54.83,54.87,4826.0,54.93,54.93,54.83,54.87,4826.0
2019-12-04 10:30:00,54.84,54.89,54.74,54.76,4146.0,54.84,54.89,54.74,54.76,4146.0
2019-12-04 10:35:00,54.77,54.85,54.67,54.67,14974.0,54.77,54.85,54.67,54.67,14974.0
2019-12-04 10:40:00,54.7,54.75,54.67,54.72,4378.0,54.7,54.75,54.67,54.72,4378.0
2019-12-04 10:45:00,54.72,54.75,54.63,54.72,6053.0,54.72,54.75,54.63,54.72,6053.0
2019-12-04 10:50:00,54.73,54.74,54.69,54.72,2192.0,54.73,54.74,54.69,54.72,2192.0
2019-12-04 10:55:00,54.73,54.77,54.67,54.7,2500.0,54.73,54.77,54.67,54.7,2500.0
2019-12-04 11:00:00,54.68,54.73,54.37,54.61,31743.0,54.68,54.73,54.37,54.61,31743.0
2019-12-04 11:05:00,54.62,54.66,54.61,54.63,3801.0,54.62,54.66,54.61,54.63,3801.0
2019-12-04 11:10:00,54.59,54.62,54.56,54.62,1000.0,54.59,54.62,54.56,54.62,1000.0
2019-12-04 11:15:00,54.63,54.63,54.57,54.57,1200.0,54.63,54.63,54.57,54.57,1200.0
2019-12-04 11:20:00,54.59,54.65,54.57,54.65,3825.0,54.59,54.65,54.57,54.65,3825.0
2019-12-04 11:25:00,54.63,54.64,54.59,54.64,3676.0,54.63,54.64,54.59,54.64,3676.0
2019-12-04 11:30:00,54.67,54.74,54.65,54.73,2400.0,54.67,54.74,54.65,54.73,2400.0
2019-12-04 11:35:00,54.72,54.74,54.65,54.72,5628.0,54.72,54.74,54.65,54.72,5628.0
2019-12-04 11:40:00,54.75,54.84,54.73,54.82,6548.0,54.75,54.84,54.73,54.82,6548.0
2019-12-04 11:45:00,54.82,54.82,54.79,54.79,1913.0,54.82,54.82,54.79,54.79,1913.0
2019-12-04 11:50:00,54.79,54.82,54.77,54.8,5302.0,54.79,54.82,54.77,54.8,5302.0
2019-12-04 11:55:00,54.81,54.85,54.78,54.85,4448.0,54.81,54.85,54.78,54.85,4448.0
2019-12-04 12:00:00,54.85,54.85,54.76,54.83,5690.0,54.85,54.85,54.76,54.83,5690.0
2019-12-04 12:05:00,54.83,54.83,54.8,54.82,3034.0,54.83,54.83,54.8,54.82,3034.0
2019-12-04 12:10:00,54.78,54.86,54.78,54.86,3098.0,54.78,54.86,54.78,54.86,3098.0
2019-12-04 12:15:00,54.86,54.89,54.85,54.86,2899.0,54.86,54.89,54.85,54.86,2899.0
2019-12-04 12:20:00,54.87,54.95,54.86,54.89,15380.0,54.87,54.95,54.86,54.89,15380.0
2019-12-04 12:25:00,54.9,55.0,54.89,55.0,8900.0,54.9,55.0,54.89,55.0,8900.0
2019-12-04 12:30:00,54.99,55.01,54.88,54.97,4250.0,54.99,55.01,54.88,54.97,4250.0
2019-12-04 12:35:00,54.97,55.0,54.95,54.99,3004.0,54.97,55.0,54.95,54.99,3004.0
2019-12-04 12:40:00,55.0,55.0,54.95,54.95,1500.0,55.0,55.0,54.95,54.95,1500.0
2019-12-04 12:45:00,54.94,55.02,54.94,55.02,4748.0,54.94,55.02,54.94,55.02,4748.0
2019-12-04 12:50:00,55.03,55.08,54.98,55.0,8156.0,55.03,55.08,54.98,55.0,8156.0
2019-12-04 12:55:00,54.97,54.98,54.93,54.95,2418.0,54.97,54.98,54.93,54.95,2418.0
2019-12-04 13:00:00,54.96,54.97,54.94,54.95,3710.0,54.96,54.97,54.94,54.95,3710.0
2019-12-04 13:05:00,54.96,55.06,54.95,55.04,2667.0,54.96,55.06,54.95,55.04,2667.0
2019-12-04 13:10:00,55.03,55.03,54.88,54.93,5501.0,55.03,55.03,54.88,54.93,5501.0
2019-12-04 13:15:00,54.92,54.94,54.9,54.9,1750.0,54.92,54.94,54.9,54.9,1750.0
2019-12-04 13:20:00,54.9,54.9,54.86,54.89,3280.0,54.9,54.9,54.86,54.89,3280.0
2019-12-04 13:25:00,54.89,54.91,54.88,54.88,800.0,54.89,54.91,54.88,54.88,800.0
2019-12-04 13:30:00,54.87,54.89,54.85,54.87,2400.0,54.87,54.89,54.85,54.87,2400.0
2019-12-04 13:35:00,54.87,54.99,54.87,54.97,4243.0,54.87,54.99,54.87,54.97,4243.0
2019-12-04 13:40:00,54.98,55.0,54.93,54.99,3694.0,54.98,55.0,54.93,54.99,3694.0
2019-12-04 13:45:00,54.98,54.98,54.89,54.93,2462.0,54.98,54.98,54.89,54.93,2462.0
2019-12-04 13:50:00,54.92,54.93,54.89,54.91,798.0,54.92,54.93,54.89,54.91,798.0
2019-12-04 13:55:00,54.9,54.95,54.9,54.91,2000.0,54.9,54.95,54.9,54.91,2000.0
2019-12-04 14:00:00,54.94,55.0,54.92,54.98,2450.0,54.94,55.0,54.92,54.98,2450.0
2019-12-04 14:05:00,54.98,55.07,54.97,55.07,3985.0,54.98,55.07,54.97,55.07,3985.0
2019-12-04 14:10:00,55.07,55.11,55.05,55.06,10510.0,55.07,55.11,55.05,55.06,10510.0
2019-12-04 14:15:00,55.03,55.03,54.98,54.98,2182.0,55.03,55.03,54.98,54.98,2182.0
2019-12-04 14:20:00,55.0,55.02,54.98,54.99,1900.0,55.0,55.02,54.98,54.99,1900.0
2019-12-04 14:25:00,55.01,55.01,54.99,54.99,2134.0,55.01,55.01,54.99,54.99,2134.0
2019-12-04 14:30:00,54.98,54.99,54.94,54.95,2063.0,54.98,54.99,54.94,54.95,2063.0
2019-12-04 14:35:00,54.94,55.02,54.93,55.01,3816.0,54.94,55.02,54.93,55.01,3816.0
2019-12-04 14:40:00,55.0,55.03,54.97,54.99,3250.0,55.0,55.03,54.97,54.99,3250.0
2019-12-04 14:45:00,54.98,54.99,54.93,54.95,3925.0,54.98,54.99,54.93,54.95,3925.0
2019-12-04 14:50:00,54.97,55.0,54.95,54.98,2899.0,54.97,55.0,54.95,54.98,2899.0
2019-12-04 14:55:00,54.98,54.99,54.94,54.98,3533.0,54.98,54.99,54.94,54.98,3533.0
2019-12-04 15:00:00,54.99,54.99,54.94,54.95,2950.0,54.99,54.99,54.94,54.95,2950.0
2019-12-04 15:05:00,54.95,55.03,54.95,55.01,4158.0,54.95,55.03,54.95,55.01,4158.0
2019-12-04 15:10:00,55.0,55.04,54.98,54.99,2523.0,55.0,55.04,54.98,54.99,2523.0
2019-12-04 15:15:00,55.0,55.01,54.98,55.01,4729.0,55.0,55.01,54.98,55.01,4729.0
2019-12-04 15:20:00,54.99,55.03,54.98,55.02,3755.0,54.99,55.03,54.98,55.02,3755.0
2019-12-04 15:25:00,55.02,55.07,55.02,55.04,6478.0,55.02,55.07,55.02,55.04,6478.0
2019-12-04 15:30:00,55.05,55.06,54.87,54.92,15871.0,55.05,55.06,54.87,54.92,15871.0
2019-12-04 15:35:00,54.92,54.96,54.89,54.94,9703.0,54.92,54.96,54.89,54.94,9703.0
2019-12-04 15:40:00,54.94,54.95,54.86,54.89,8095.0,54.94,54.95,54.86,54.89,8095.0
2019-12-04 15:45:00,54.9,54.93,54.88,54.88,10758.0,54.9,54.93,54.88,54.88,10758.0
2019-12-04 15:50:00,54.87,54.91,54.81,54.83,15847.0,54.87,54.91,54.81,54.83,15847.0
2019-12-04 15:55:00,54.81,54.84,54.74,54.76,33525.0,54.81,54.84,54.74,54.76,33525.0
2019-12-05 09:30:00,55.03,55.15,54.79,54.79,7781.0,55.03,55.15,54.79,54.79,7781.0
2019-12-05 09:35:00,54.88,55.11,54.75,55.0,10864.0,54.88,55.11,54.75,55.0,10864.0
2019-12-05 09:40:00,54.95,55.1,54.82,54.96,6109.0,54.95,55.1,54.82,54.96,6109.0
2019-12-05 09:45:00,54.94,55.16,54.94,55.01,10028.0,54.94,55.16,54.94,55.01,10028.0
2019-12-05 09:50:00,55.07,55.08,54.99,55.03,1008.0,55.07,55.08,54.99,55.03,1008.0
2019-12-05 09:55:00,55.06,55.06,54.87,54.87,3505.0,55.06,55.06,54.87,54.87,3505.0
2019-12-05 10:00:00,54.86,54.92,54.79,54.92,909.0,54.86,54.92,54.79,54.92,909.0
2019-12-05 10:05:00,54.87,54.99,54.83,54.83,1500.0,54.87,54.99,54.83,54.83,1500.0
2019-12-05 10:10:00,54.89,55.0,54.85,54.93,15289.0,54.89,55.0,54.85,54.93,15289.0
2019-12-05 10:15:00,54.88,55.06,54.84,55.05,13255.0,54.88,55.06,54.84,55.05,13255.0
2019-12-05 10:20:00,54.99,55.05,54.94,55.01,1600.0,54.99,55.05,54.94,55.01,1600.0
2019-12-05 10:25:00,55.04,55.1,54.91,54.91,6591.0,55.04,55.1,54.91,54.91,6591.0
2019-12-05 10:30:00,54.95,54.95,54.75,54.8,18069.0,54.95,54.95,54.75,54.8,18069.0
2019-12-05 10:35:00,54.78,54.79,54.66,54.79,28929.0,54.78,54.79,54.66,54.79,28929.0
2019-12-05 10:40:00,54.77,54.78,54.71,54.73,12147.0,54.77,54.78,54.71,54.73,12147.0
2019-12-05 10:45:00,54.73,54.81,54.72,54.74,5266.0,54.73,54.81,54.72,54.74,5266.0
2019-12-05 10:50:00,54.73,54.73,54.62,54.66,5653.0,54.73,54.73,54.62,54.66,5653.0
2019-12-05 10:55:00,54.62,54.64,54.46,54.47,13261.0,54.62,54.64,54.46,54.47,13261.0
2019-12-05 11:00:00,54.5,54.5,53.34,53.61,157855.0,54.5,54.5,53.34,53.61,157855.0
2019-12-05 11:05:00,53.67,53.96,53.15,53.32,105010.0,53.67,53.96,53.15,53.32,105010.0
2019-12-05 11:10:00,53.36,53.56,53.36,53.52,25863.0,53.36,53.56,53.36,53.52,25863.0
2019-12-05 11:15:00,53.56,53.6,53.35,53.5,33877.0,53.56,53.6,53.35,53.5,33877.0
2019-12-05 11:20:00,53.48,53.53,53.35,53.39,23600.0,53.48,53.53,53.35,53.39,23600.0
2019-12-05 11:25:00,53.39,53.39,53.15,53.2,32350.0,53.39,53.39,53.15,53.2,32350.0
2019-12-05 11:30:00,53.18,53.27,53.11,53.22,25042.0,53.18,53.27,53.11,53.22,25042.0
2019-12-05 11:35:00,53.24,53.44,53.2,53.42,28714.0,53.24,53.44,53.2,53.42,28714.0
2019-12-05 11:40:00,53.44,53.62,53.44,53.56,13998.0,53.44,53.62,53.44,53.56,13998.0
2019-12-05 11:45:00,53.58,53.73,53.56,53.61,33286.0,53.58,53.73,53.56,53.61,33286.0
2019-12-05 11:50:00,53.59,53.61,53.36,53.36,16783.0,53.59,53.61,53.36,53.36,16783.0
2019-12-05 11:55:00,53.35,53.35,53.27,53.3,9301.0,53.35,53.35,53.27,53.3,9301.0
2019-12-05 12:00:00,53.3,53.36,53.29,53.32,18411.0,53.3,53.36,53.29,53.32,18411.0
2019-12-05 12:05:00,53.3,53.36,53.12,53.12,15959.0,53.3,53.36,53.12,53.12,15959.0
2019-12-05 12:10:00,53.14,53.14,53.06,53.1,15153.0,53.14,53.14,53.06,53.1,15153.0
2019-12-05 12:15:00,53.14,53.26,53.12,53.26,13584.0,53.14,53.26,53.12,53.26,13584.0
2019-12-05 12:20:00,53.26,53.32,53.2,53.2,10902.0,53.26,53.32,53.2,53.2,10902.0
2019-12-05 12:25:00,53.2,53.35,53.15,53.26,16987.0,53.2,53.35,53.15,53.26,16987.0
2019-12-05 12:30:00,53.27,53.31,53.24,53.29,8422.0,53.27,53.31,53.24,53.29,8422.0
2019-12-05 12:35:00,53.29,53.34,53.27,53.29,12593.0,53.29,53.34,53.27,53.29,12593.0
2019-12-05 12:40:00,53.28,53.29,53.2,53.22,12336.0,53.28,53.29,53.2,53.22,12336.0
2019-12-05 12:45:00,53.24,53.35,53.21,53.32,12854.0,53.24,53.35,53.21,53.32,12854.0
2019-12-05 12:50:00,53.32,53.33,53.25,53.33,8705.0,53.32,53.33,53.25,53.33,8705.0
2019-12-05 12:55:00,53.34,53.36,53.24,53.24,22341.0,53.34,53.36,53.24,53.24,22341.0
2019-12-05 13:00:00,53.24,53.35,53.23,53.29,9185.0,53.24,53.35,53.23,53.29,9185.0
2019-12-05 13:05:00,53.29,53.37,53.28,53.34,14950.0,53.29,53.37,53.28,53.34,14950.0
2019-12-05 13:10:00,53.34,53.58,53.33,53.42,20692.0,53.34,53.58,53.33,53.42,20692.0
2019-12-05 13:15:00,53.43,53.52,53.43,53.49,6942.0,53.43,53.52,53.43,53.49,6942.0
2019-12-05 13:20:00,53.47,53.54,53.45,53.54,16783.0,53.47,53.54,53.45,53.54,16783.0
2019-12-05 13:25:00,53.54,53.63,53.51,53.53,11572.0,53.54,53.63,53.51,53.53,11572.0
2019-12-05 13:30:00,53.54,53.55,53.4,53.4,11791.0,53.54,53.55,53.4,53.4,11791.0
2019-12-05 13:35:00,53.43,53.43,53.33,53.39,16686.0,53.43,53.43,53.33,53.39,16686.0
2019-12-05 13:40:00,53.37,53.37,53.27,53.27,9128.0,53.37,53.37,53.27,53.27,9128.0
2019-12-05 13:45:00,53.28,53.33,53.19,53.2,14454.0,53.28,53.33,53.19,53.2,14454.0
2019-12-05 13:50:00,53.2,53.28,53.19,53.21,14548.0,53.2,53.28,53.19,53.21,14548.0
2019-12-05 13:55:00,53.2,53.28,53.13,53.13,13509.0,53.2,53.28,53.13,53.13,13509.0
2019-12-05 14:00:00,53.14,53.17,53.05,53.05,19477.0,53.14,53.17,53.05,53.05,19477.0
2019-12-05 14:05:00,53.08,53.11,53.03,53.09,10262.0,53.08,53.11,53.03,53.09,10262.0
2019-12-05 14:10:00,53.1,53.1,52.99,53.02,12780.0,53.1,53.1,52.99,53.02,12780.0
2019-12-05 14:15:00,53.01,53.02,52.92,52.92,15326.0,53.01,53.02,52.92,52.92,15326.0
2019-12-05 14:20:00,52.92,52.99,52.9,52.95,12087.0,52.92,52.99,52.9,52.95,12087.0
2019-12-05 14:25:00,52.92,52.95,52.7,52.79,41130.0,52.92,52.95,52.7,52.79,41130.0
2019-12-05 14:30:00,52.78,52.78,52.65,52.65,27734.0,52.78,52.78,52.65,52.65,27734.0
2019-12-05 14:35:00,52.65,52.71,52.65,52.71,14616.0,52.65,52.71,52.65,52.71,14616.0
2019-12-05 14:40:00,52.71,52.77,52.66,52.69,26625.0,52.71,52.77,52.66,52.69,26625.0
2019-12-05 14:45:00,52.67,52.72,52.62,52.64,30924.0,52.67,52.72,52.62,52.64,30924.0
2019-12-05 14:50:00,52.63,52.65,52.57,52.59,22885.0,52.63,52.65,52.57,52.59,22885.0
2019-12-05 14:55:00,52.59,52.61,52.44,52.5,30106.0,52.59,52.61,52.44,52.5,30106.0
2019-12-05 15:00:00,52.51,52.68,52.51,52.65,26650.0,52.51,52.68,52.51,52.65,26650.0
2019-12-05 15:05:00,52.65,52.69,52.47,52.47,14277.0,52.65,52.69,52.47,52.47,14277.0
2019-12-05 15:10:00,52.45,52.63,52.43,52.62,20845.0,52.45,52.63,52.43,52.62,20845.0
2019-12-05 15:15:00,52.63,52.67,52.53,52.54,27278.0,52.63,52.67,52.53,52.54,27278.0
2019-12-05 15:20:00,52.5,52.54,52.37,52.41,22522.0,52.5,52.54,52.37,52.41,22522.0
2019-12-05 15:25:00,52.4,52.44,52.34,52.41,22767.0,52.4,52.44,52.34,52.41,22767.0
2019-12-05 15:30:00,52.43,52.52,52.35,52.36,34332.0,52.43,52.52,52.35,52.36,34332.0
2019-12-05 15:35:00,52.36,52.42,52.28,52.28,34111.0,52.36,52.42,52.28,52.28,34111.0
2019-12-05 15:40:00,52.28,52.34,52.26,52.29,29456.0,52.28,52.34,52.26,52.29,29456.0
2019-12-05 15:45:00,52.29,52.34,52.28,52.29,37516.0,52.29,52.34,52.28,52.29,37516.0
2019-12-05 15:50:00,52.29,52.38,52.26,52.26,80096.0,52.29,52.38,52.26,52.26,80096.0
2019-12-05 15:55:00,52.27,52.34,52.25,52.28,127090.0,52.27,52.34,52.25,52.28,127090.0
2019-12-06 09:30:00,52.76,52.98,52.5,52.85,19532.0,52.76,52.98,52.5,52.85,19532.0
2019-12-06 09:35:00,52.86,53.15,52.82,53.1,10920.0,52.86,53.15,52.82,53.1,10920.0
2019-12-06 09:40:00,53.17,53.25,53.07,53.07,12043.0,53.17,53.25,53.07,53.07,12043.0
2019-12-06 09:45:00,53.07,53.07,52.93,52.96,11033.0,53.07,53.07,52.93,52.96,11033.0
2019-12-06 09:50:00,52.96,53.0,52.81,52.82,12087.0,52.96,53.0,52.81,52.82,12087.0
2019-12-06 09:55:00,52.82,53.0,52.71,52.98,9942.0,52.82,53.0,52.71,52.98,9942.0
2019-12-06 10:00:00,52.99,53.31,52.97,53.18,16818.0,52.99,53.31,52.97,53.18,16818.0
2019-12-06 10:05:00,53.18,53.2,53.02,53.08,12864.0,53.18,53.2,53.02,53.08,12864.0
2019-12-06 10:10:00,53.1,53.22,53.0,53.22,46327.0,53.1,53.22,53.0,53.22,46327.0
2019-12-06 10:15:00,53.16,53.4,53.12,53.27,21290.0,53.16,53.4,53.12,53.27,21290.0
2019-12-06 10:20:00,53.34,53.54,53.34,53.53,17796.0,53.34,53.54,53.34,53.53,17796.0
2019-12-06 10:25:00,53.51,53.6,53.4,53.42,16669.0,53.51,53.6,53.4,53.42,16669.0
2019-12-06 10:30:00,53.4,53.58,53.4,53.51,2500.0,53.4,53.58,53.4,53.51,2500.0
2019-12-06 10:35:00,53.48,53.56,53.34,53.37,8700.0,53.48,53.56,53.34,53.37,8700.0
2019-12-06 10:40:00,53.37,53.37,53.23,53.33,4091.0,53.37,53.37,53.23,53.33,4091.0
2019-12-06 10:45:00,53.35,53.47,53.32,53.35,7895.0,53.35,53.47,53.32,53.35,7895.0
2019-12-06 10:50:00,53.37,53.39,53.23,53.33,10042.0,53.37,53.39,53.23,53.33,10042.0
2019-12-06 10:55:00,53.33,53.36,53.29,53.3,10383.0,53.33,53.36,53.29,53.3,10383.0
2019-12-06 11:00:00,53.3,53.35,53.21,53.32,17100.0,53.3,53.35,53.21,53.32,17100.0
2019-12-06 11:05:00,53.32,53.35,53.24,53.24,12030.0,53.32,53.35,53.24,53.24,12030.0
2019-12-06 11:10:00,53.24,53.28,53.18,53.23,8184.0,53.24,53.28,53.18,53.23,8184.0
2019-12-06 11:15:00,53.23,53.26,53.2,53.23,8871.0,53.23,53.26,53.2,53.23,8871.0
2019-12-06 11:20:00,53.23,53.24,53.17,53.2,6727.0,53.23,53.24,53.17,53.2,6727.0
2019-12-06 11:25:00,53.2,53.27,53.16,53.22,8335.0,53.2,53.27,53.16,53.22,8335.0
2019-12-06 11:30:00,53.22,53.26,53.13,53.21,13980.0,53.22,53.26,53.13,53.21,13980.0
2019-12-06 11:35:00,53.22,53.26,53.2,53.26,6500.0,53.22,53.26,53.2,53.26,6500.0
2019-12-06 11:40:00,53.24,53.24,53.15,53.21,10439.0,53.24,53.24,53.15,53.21,10439.0
2019-12-06 11:45:00,53.2,53.24,53.14,53.14,7397.0,53.2,53.24,53.14,53.14,7397.0
2019-12-06 11:50:00,53.16,53.16,53.1,53.11,11578.0,53.16,53.16,53.1,53.11,11578.0
2019-12-06 11:55:00,53.11,53.12,53.03,53.09,7835.0,53.11,53.12,53.03,53.09,7835.0
2019-12-06 12:00:00,53.08,53.24,53.07,53.23,7300.0,53.08,53.24,53.07,53.23,7300.0
2019-12-06 12:05:00,53.23,53.27,53.15,53.25,7998.0,53.23,53.27,53.15,53.25,7998.0
2019-12-06 12:10:00,53.25,53.28,53.19,53.27,7600.0,53.25,53.28,53.19,53.27,7600.0
2019-12-06 12:15:00,53.28,53.34,53.28,53.32,8818.0,53.28,53.34,53.28,53.32,8818.0
2019-12-06 12:20:00,53.32,53.34,53.3,53.34,5900.0,53.32,53.34,53.3,53.34,5900.0
2019-12-06 12:25:00,53.34,53.35,53.28,53.28,7558.0,53.34,53.35,53.28,53.28,7558.0
2019-12-06 12:30:00,53.29,53.45,53.27,53.45,5701.0,53.29,53.45,53.27,53.45,5701.0
2019-12-06 12:35:00,53.43,53.48,53.42,53.45,14504.0,53.43,53.48,53.42,53.45,14504.0
2019-12-06 12:40:00,53.45,53.45,53.33,53.37,13628.0,53.45,53.45,53.33,53.37,13628.0
2019-12-06 12:45:00,53.4,53.49,53.4,53.48,10217.0,53.4,53.49,53.4,53.48,10217.0
2019-12-06 12:50:00,53.48,53.48,53.38,53.41,9458.0,53.48,53.48,53.38,53.41,9458.0
2019-12-06 12:55:00,53.4,53.41,53.34,53.37,5529.0,53.4,53.41,53.34,53.37,5529.0
2019-12-06 13:00:00,53.38,53.41,53.36,53.37,5603.0,53.38,53.41,53.36,53.37,5603.0
2019-12-06 13:05:00,53.36,53.37,53.32,53.33,6502.0,53.36,53.37,53.32,53.33,6502.0
2019-12-06 13:10:00,53.33,53.34,53.17,53.25,12431.0,53.33,53.34,53.17,53.25,12431.0
2019-12-06 13:15:00,53.27,53.33,53.25,53.32,5195.0,53.27,53.33,53.25,53.32,5195.0
2019-12-06 13:20:00,53.3,53.32,53.22,53.22,8501.0,53.3,53.32,53.22,53.22,8501.0
2019-12-06 13:25:00,53.23,53.33,53.22,53.33,3700.0,53.23,53.33,53.22,53.33,3700.0
2019-12-06 13:30:00,53.33,53.36,53.3,53.34,6008.0,53.33,53.36,53.3,53.34,6008.0
2019-12-06 13:35:00,53.35,53.38,53.33,53.35,6200.0,53.35,53.38,53.33,53.35,6200.0
2019-12-06 13:40:00,53.36,53.36,53.3,53.35,5550.0,53.36,53.36,53.3,53.35,5550.0
2019-12-06 13:45:00,53.35,53.37,53.32,53.32,8008.0,53.35,53.37,53.32,53.32,8008.0
2019-12-06 13:50:00,53.32,53.4,53.3,53.37,5057.0,53.32,53.4,53.3,53.37,5057.0
2019-12-06 13:55:00,53.37,53.41,53.37,53.39,6200.0,53.37,53.41,53.37,53.39,6200.0
2019-12-06 14:00:00,53.38,53.44,53.38,53.43,6325.0,53.38,53.44,53.38,53.43,6325.0
2019-12-06 14:05:00,53.43,53.45,53.39,53.45,6948.0,53.43,53.45,53.39,53.45,6948.0
2019-12-06 14:10:00,53.45,53.46,53.41,53.43,6246.0,53.45,53.46,53.41,53.43,6246.0
2019-12-06 14:15:00,53.43,53.5,53.4,53.49,7916.0,53.43,53.5,53.4,53.49,7916.0
2019-12-06 14:20:00,53.5,53.58,53.48,53.54,9169.0,53.5,53.58,53.48,53.54,9169.0
2019-12-06 14:25:00,53.56,53.58,53.5,53.5,7148.0,53.56,53.58,53.5,53.5,7148.0
2019-12-06 14:30:00,53.51,53.56,53.46,53.53,11153.0,53.51,53.56,53.46,53.53,11153.0
2019-12-06 14:35:00,53.53,53.57,53.49,53.55,5461.0,53.53,53.57,53.49,53.55,5461.0
2019-12-06 14:40:00,53.56,53.57,53.5,53.51,5800.0,53.56,53.57,53.5,53.51,5800.0
2019-12-06 14:45:00,53.5,53.5,53.45,53.46,6595.0,53.5,53.5,53.45,53.46,6595.0
2019-12-06 14:50:00,53.46,53.48,53.42,53.45,11629.0,53.46,53.48,53.42,53.45,11629.0
2019-12-06 14:55:00,53.46,53.49,53.43,53.48,6000.0,53.46,53.49,53.43,53.48,6000.0
2019-12-06 15:00:00,53.49,53.56,53.47,53.55,6277.0,53.49,53.56,53.47,53.55,6277.0
2019-12-06 15:05:00,53.55,53.63,53.53,53.62,16308.0,53.55,53.63,53.53,53.62,16308.0
2019-12-06 15:10:00,53.62,53.62,53.55,53.6,8895.0,53.62,53.62,53.55,53.6,8895.0
2019-12-06 15:15:00,53.6,53.65,53.6,53.65,9111.0,53.6,53.65,53.6,53.65,9111.0
2019-12-06 15:20:00,53.65,53.65,53.58,53.61,18642.0,53.65,53.65,53.58,53.61,18642.0
2019-12-06 15:25:00,53.61,53.62,53.57,53.59,8544.0,53.61,53.62,53.57,53.59,8544.0
2019-12-06 15:30:00,53.59,53.63,53.53,53.6,22715.0,53.59,53.63,53.53,53.6,22715.0
2019-12-06 15:35:00,53.6,53.62,53.56,53.59,20508.0,53.6,53.62,53.56,53.59,20508.0
2019-12-06 15:40:00,53.59,53.61,53.52,53.52,16195.0,53.59,53.61,53.52,53.52,16195.0
2019-12-06 15:45:00,53.53,53.54,53.4,53.41,23064.0,53.53,53.54,53.4,53.41,23064.0
2019-12-06 15:50:00,53.42,53.5,53.27,53.27,46814.0,53.42,53.5,53.27,53.27,46814.0
2019-12-06 15:55:00,53.29,53.38,53.27,53.37,77112.0,53.29,53.38,53.27,53.37,77112.0
2019-12-09 09:30:00,53.37,53.52,53.2,53.35,13183.0,53.37,53.52,53.2,53.35,13183.0
2019-12-09 09:35:00,53.35,53.45,53.18,53.34,12419.0,53.35,53.45,53.18,53.34,12419.0
2019-12-09 09:40:00,53.38,53.38,53.05,53.05,4223.0,53.38,53.38,53.05,53.05,4223.0
2019-12-09 09:45:00,53.08,53.14,52.97,53.05,3892.0,53.08,53.14,52.97,53.05,3892.0
2019-12-09 09:50:00,53.05,53.12,52.81,52.83,10215.0,53.05,53.12,52.81,52.83,10215.0
2019-12-09 09:55:00,52.8,52.85,52.78,52.8,10254.0,52.8,52.85,52.78,52.8,10254.0
2019-12-09 10:00:00,52.84,52.93,52.69,52.91,12602.0,52.84,52.93,52.69,52.91,12602.0
2019-12-09 10:05:00,52.86,53.11,52.85,53.05,3471.0,52.86,53.11,52.85,53.05,3471.0
2019-12-09 10:10:00,53.06,53.06,52.82,52.92,2456.0,53.06,53.06,52.82,52.92,2456.0
2019-12-09 10:15:00,52.88,52.96,52.83,52.96,5629.0,52.88,52.96,52.83,52.96,5629.0
2019-12-09 10:20:00,52.98,53.08,52.98,53.0,4128.0,52.98,53.08,52.98,53.0,4128.0
2019-12-09 10:25:00,52.94,53.11,52.94,53.11,4940.0,52.94,53.11,52.94,53.11,4940.0
2019-12-09 10:30:00,53.11,53.15,53.05,53.1,8403.0,53.11,53.15,53.05,53.1,8403.0
2019-12-09 10:35:00,53.03,53.05,52.93,52.93,3714.0,53.03,53.05,52.93,52.93,3714.0
2019-12-09 10:40:00,52.94,52.99,52.93,52.98,3688.0,52.94,52.99,52.93,52.98,3688.0
2019-12-09 10:45:00,52.99,53.06,52.99,53.04,2826.0,52.99,53.06,52.99,53.04,2826.0
2019-12-09 10:50:00,53.1,53.2,53.04,53.2,1887.0,53.1,53.2,53.04,53.2,1887.0
2019-12-09 10:55:00,53.2,53.25,53.15,53.16,4100.0,53.2,53.25,53.15,53.16,4100.0
2019-12-09 11:00:00,53.16,53.21,53.12,53.17,3880.0,53.16,53.21,53.12,53.17,3880.0
2019-12-09 11:05:00,53.18,53.23,53.18,53.23,1100.0,53.18,53.23,53.18,53.23,1100.0
2019-12-09 11:10:00,53.25,53.29,53.22,53.22,2300.0,53.25,53.29,53.22,53.22,2300.0
2019-12-09 11:15:00,53.2,53.26,53.19,53.25,2393.0,53.2,53.26,53.19,53.25,2393.0
2019-12-09 11:20:00,53.21,53.24,53.17,53.18,3996.0,53.21,53.24,53.17,53.18,3996.0
2019-12-09 11:25:00,53.19,53.28,53.19,53.23,3061.0,53.19,53.28,53.19,53.23,3061.0
2019-12-09 11:30:00,53.24,53.29,53.24,53.28,1771.0,53.24,53.29,53.24,53.28,1771.0
2019-12-09 11:35:00,53.29,53.34,53.28,53.34,2256.0,53.29,53.34,53.28,53.34,2256.0
2019-12-09 11:40:00,53.34,53.34,53.23,53.23,2389.0,53.34,53.34,53.23,53.23,2389.0
2019-12-09 11:45:00,53.22,53.27,53.2,53.26,1401.0,53.22,53.27,53.2,53.26,1401.0
2019-12-09 11:50:00,53.26,53.28,53.24,53.28,1700.0,53.26,53.28,53.24,53.28,1700.0
2019-12-09 11:55:00,53.26,53.3,53.26,53.29,1100.0,53.26,53.3,53.26,53.29,1100.0
2019-12-09 12:00:00,53.26,53.3,53.25,53.26,2400.0,53.26,53.3,53.25,53.26,2400.0
2019-12-09 12:05:00,53.25,53.26,53.18,53.22,3562.0,53.25,53.26,53.18,53.22,3562.0
2019-12-09 12:10:00,53.26,53.35,53.26,53.33,2363.0,53.26,53.35,53.26,53.33,2363.0
2019-12-09 12:15:00,53.34,53.37,53.29,53.3,4886.0,53.34,53.37,53.29,53.3,4886.0
2019-12-09 12:20:00,53.25,53.25,53.11,53.12,6422.0,53.25,53.25,53.11,53.12,6422.0
2019-12-09 12:25:00,53.15,53.18,53.12,53.12,2000.0,53.15,53.18,53.12,53.12,2000.0
2019-12-09 12:30:00,53.13,53.19,53.13,53.17,6912.0,53.13,53.19,53.13,53.17,6912.0
2019-12-09 12:35:00,53.18,53.2,53.14,53.17,2659.0,53.18,53.2,53.14,53.17,2659.0
2019-12-09 12:40:00,53.16,53.22,53.14,53.2,3400.0,53.16,53.22,53.14,53.2,3400.0
2019-12-09 12:45:00,53.19,53.23,53.15,53.15,2567.0,53.19,53.23,53.15,53.15,2567.0
2019-12-09 12:50:00,53.15,53.22,53.15,53.2,3650.0,53.15,53.22,53.15,53.2,3650.0
2019-12-09 12:55:00,53.2,53.22,53.16,53.21,2942.0,53.2,53.22,53.16,53.21,2942.0
2019-12-09 13:00:00,53.2,53.2,53.15,53.17,1300.0,53.2,53.2,53.15,53.17,1300.0
2019-12-09 13:05:00,53.18,53.2,53.16,53.16,1784.0,53.18,53.2,53.16,53.16,1784.0
2019-12-09 13:10:00,53.17,53.18,53.13,53.14,2200.0,53.17,53.18,53.13,53.14,2200.0
2019-12-09 13:15:00,53.14,53.2,53.12,53.14,2404.0,53.14,53.2,53.12,53.14,2404.0
2019-12-09 13:20:00,53.14,53.19,53.13,53.18,3236.0,53.14,53.19,53.13,53.18,3236.0
2019-12-09 13:25:00,53.12,53.16,53.07,53.07,4766.0,53.12,53.16,53.07,53.07,4766.0
2019-12-09 13:30:00,53.07,53.07,52.98,53.01,9779.0,53.07,53.07,52.98,53.01,9779.0
2019-12-09 13:35:00,53.01,53.01,52.97,52.99,2479.0,53.01,53.01,52.97,52.99,2479.0
2019-12-09 13:40:00,53.0,53.02,52.99,53.02,3409.0,53.0,53.02,52.99,53.02,3409.0
2019-12-09 13:45:00,53.03,53.03,52.98,52.98,3016.0,53.03,53.03,52.98,52.98,3016.0
2019-12-09 13:50:00,52.99,53.02,52.98,53.0,1500.0,52.99,53.02,52.98,53.0,1500.0
2019-12-09 13:55:00,53.01,53.03,52.95,52.98,6924.0,53.01,53.03,52.95,52.98,6924.0
2019-12-09 14:00:00,52.97,52.97,52.87,52.87,1751.0,52.97,52.97,52.87,52.87,1751.0
2019-12-09 14:05:00,52.84,52.85,52.72,52.8,10660.0,52.84,52.85,52.72,52.8,10660.0
2019-12-09 14:10:00,52.8,52.8,52.72,52.73,3174.0,52.8,52.8,52.72,52.73,3174.0
2019-12-09 14:15:00,52.7,52.73,52.69,52.73,3213.0,52.7,52.73,52.69,52.73,3213.0
2019-12-09 14:20:00,52.75,52.77,52.7,52.7,8751.0,52.75,52.77,52.7,52.7,8751.0
2019-12-09 14:25:00,52.7,52.73,52.65,52.66,5674.0,52.7,52.73,52.65,52.66,5674.0
2019-12-09 14:30:00,52.66,52.66,52.63,52.64,2969.0,52.66,52.66,52.63,52.64,2969.0
2019-12-09 14:35:00,52.63,52.65,52.6,52.62,4154.0,52.63,52.65,52.6,52.62,4154.0
2019-12-09 14:40:00,52.61,52.63,52.53,52.55,8818.0,52.61,52.63,52.53,52.55,8818.0
2019-12-09 14:45:00,52.55,52.6,52.55,52.58,3231.0,52.55,52.6,52.55,52.58,3231.0
2019-12-09 14:50:00,52.59,52.65,52.59,52.65,3033.0,52.59,52.65,52.59,52.65,3033.0
2019-12-09 14:55:00,52.65,52.65,52.55,52.58,11315.0,52.65,52.65,52.55,52.58,11315.0
2019-12-09 15:00:00,52.58,52.6,52.47,52.48,14846.0,52.58,52.6,52.47,52.48,14846.0
2019-12-09 15:05:00,52.47,52.5,52.46,52.47,8370.0,52.47,52.5,52.46,52.47,8370.0
2019-12-09 15:10:00,52.47,52.47,52.44,52.45,8642.0,52.47,52.47,52.44,52.45,8642.0
2019-12-09 15:15:00,52.45,52.49,52.41,52.41,18320.0,52.45,52.49,52.41,52.41,18320.0
2019-12-09 15:20:00,52.41,52.57,52.4,52.57,36359.0,52.41,52.57,52.4,52.57,36359.0
2019-12-09 15:25:00,52.57,52.6,52.54,52.54,5927.0,52.57,52.6,52.54,52.54,5927.0
2019-12-09 15:30:00,52.54,52.55,52.48,52.53,11670.0,52.54,52.55,52.48,52.53,11670.0
2019-12-09 15:35:00,52.53,52.54,52.47,52.52,13810.0,52.53,52.54,52.47,52.52,13810.0
2019-12-09 15:40:00,52.51,52.57,52.5,52.56,11390.0,52.51,52.57,52.5,52.56,11390.0
2019-12-09 15:45:00,52.54,52.57,52.46,52.46,16169.0,52.54,52.57,52.46,52.46,16169.0
2019-12-09 15:50:00,52.48,52.54,52.47,52.5,23373.0,52.48,52.54,52.47,52.5,23373.0
2019-12-09 15:55:00,52.5,52.51,52.38,52.44,37898.0,52.5,52.51,52.38,52.44,37898.0
2019-12-10 09:30:00,52.28,52.6,52.28,52.59,13381.0,52.28,52.6,52.28,52.59,13381.0
2019-12-10 09:35:00,52.5,52.84,52.44,52.48,4844.0,52.5,52.84,52.44,52.48,4844.0
2019-12-10 09:40:00,52.57,52.75,52.53,52.71,2533.0,52.57,52.75,52.53,52.71,2533.0
2019-12-10 09:45:00,52.61,52.79,52.61,52.75,3272.0,52.61,52.79,52.61,52.75,3272.0
2019-12-10 09:50:00,52.71,52.8,52.66,52.79,3900.0,52.71,52.8,52.66,52.79,3900.0
2019-12-10 09:55:00,52.8,52.85,52.76,52.8,2921.0,52.8,52.85,52.76,52.8,2921.0
2019-12-10 10:00:00,52.86,52.97,52.86,52.93,3929.0,52.86,52.97,52.86,52.93,3929.0
2019-12-10 10:05:00,52.95,53.05,52.95,53.0,4085.0,52.95,53.05,52.95,53.0,4085.0
2019-12-10 10:10:00,53.0,53.0,52.83,52.9,2700.0,53.0,53.0,52.83,52.9,2700.0
2019-12-10 10:15:00,52.91,52.92,52.78,52.87,11937.0,52.91,52.92,52.78,52.87,11937.0
2019-12-10 10:20:00,52.83,52.86,52.75,52.75,4122.0,52.83,52.86,52.75,52.75,4122.0
2019-12-10 10:25:00,52.77,52.8,52.69,52.78,5044.0,52.77,52.8,52.69,52.78,5044.0
2019-12-10 10:30:00,52.76,52.9,52.73,52.75,5983.0,52.76,52.9,52.73,52.75,5983.0
2019-12-10 10:35:00,52.73,52.73,52.52,52.53,5027.0,52.73,52.73,52.52,52.53,5027.0
2019-12-10 10:40:00,52.55,52.69,52.51,52.69,6462.0,52.55,52.69,52.51,52.69,6462.0
2019-12-10 10:45:00,52.69,52.7,52.6,52.65,3428.0,52.69,52.7,52.6,52.65,3428.0
2019-12-10 10:50:00,52.64,52.77,52.6,52.7,3534.0,52.64,52.77,52.6,52.7,3534.0
2019-12-10 10:55:00,52.68,52.73,52.62,52.62,16100.0,52.68,52.73,52.62,52.62,16100.0
2019-12-10 11:00:00,52.64,52.66,52.5,52.55,4296.0,52.64,52.66,52.5,52.55,4296.0
2019-12-10 11:05:00,52.57,52.61,52.51,52.59,4595.0,52.57,52.61,52.51,52.59,4595.0
2019-12-10 11:10:00,52.6,52.71,52.55,52.59,3504.0,52.6,52.71,52.55,52.59,3504.0
2019-12-10 11:15:00,52.6,52.62,52.53,52.54,5256.0,52.6,52.62,52.53,52.54,5256.0
2019-12-10 11:20:00,52.54,52.62,52.53,52.62,3000.0,52.54,52.62,52.53,52.62,3000.0
2019-12-10 11:25:00,52.6,52.77,52.6,52.76,2834.0,52.6,52.77,52.6,52.76,2834.0
2019-12-10 11:30:00,52.76,52.79,52.73,52.78,4664.0,52.76,52.79,52.73,52.78,4664.0
2019-12-10 11:35:00,52.75,52.79,52.73,52.77,2135.0,52.75,52.79,52.73,52.77,2135.0
2019-12-10 11:40:00,52.78,52.79,52.73,52.76,5963.0,52.78,52.79,52.73,52.76,5963.0
2019-12-10 11:45:00,52.76,52.86,52.74,52.82,3527.0,52.76,52.86,52.74,52.82,3527.0
2019-12-10 11:50:00,52.81,52.81,52.72,52.75,4567.0,52.81,52.81,52.72,52.75,4567.0
2019-12-10 11:55:00,52.73,52.75,52.66,52.72,3847.0,52.73,52.75,52.66,52.72,3847.0
2019-12-10 12:00:00,52.7,52.73,52.68,52.71,2980.0,52.7,52.73,52.68,52.71,2980.0
2019-12-10 12:05:00,52.71,52.76,52.68,52.68,5300.0,52.71,52.76,52.68,52.68,5300.0
2019-12-10 12:10:00,52.67,52.71,52.64,52.71,1128.0,52.67,52.71,52.64,52.71,1128.0
2019-12-10 12:15:00,52.68,52.76,52.66,52.73,2450.0,52.68,52.76,52.66,52.73,2450.0
2019-12-10 12:20:00,52.71,52.76,52.69,52.76,1800.0,52.71,52.76,52.69,52.76,1800.0
2019-12-10 12:25:00,52.76,52.83,52.73,52.83,1100.0,52.76,52.83,52.73,52.83,1100.0
2019-12-10 12:30:00,52.81,52.83,52.79,52.81,3400.0,52.81,52.83,52.79,52.81,3400.0
2019-12-10 12:35:00,52.79,52.84,52.76,52.84,11192.0,52.79,52.84,52.76,52.84,11192.0
2019-12-10 12:40:00,52.82,52.93,52.82,52.9,3400.0,52.82,52.93,52.82,52.9,3400.0
2019-12-10 12:45:00,52.91,52.92,52.86,52.87,6231.0,52.91,52.92,52.86,52.87,6231.0
2019-12-10 12:50:00,52.86,52.88,52.83,52.85,3400.0,52.86,52.88,52.83,52.85,3400.0
2019-12-10 12:55:00,52.86,52.93,52.82,52.9,4590.0,52.86,52.93,52.82,52.9,4590.0
2019-12-10 13:00:00,52.9,52.97,52.89,52.92,7540.0,52.9,52.97,52.89,52.92,7540.0
2019-12-10 13:05:00,52.91,52.95,52.91,52.95,3868.0,52.91,52.95,52.91,52.95,3868.0
2019-12-10 13:10:00,52.95,52.95,52.85,52.85,2859.0,52.95,52.95,52.85,52.85,2859.0
2019-12-10 13:15:00,52.87,52.92,52.87,52.92,2443.0,52.87,52.92,52.87,52.92,2443.0
2019-12-10 13:20:00,52.91,52.91,52.88,52.91,3200.0,52.91,52.91,52.88,52.91,3200.0
2019-12-10 13:25:00,52.91,52.91,52.83,52.85,3835.0,52.91,52.91,52.83,52.85,3835.0
2019-12-10 13:30:00,52.88,52.9,52.85,52.87,13198.0,52.88,52.9,52.85,52.87,13198.0
2019-12-10 13:35:00,52.87,52.87,52.81,52.85,2808.0,52.87,52.87,52.81,52.85,2808.0
2019-12-10 13:40:00,52.85,52.89,52.85,52.88,900.0,52.85,52.89,52.85,52.88,900.0
2019-12-10 13:45:00,52.87,52.89,52.84,52.89,1777.0,52.87,52.89,52.84,52.89,1777.0
2019-12-10 13:50:00,52.87,52.88,52.85,52.87,1200.0,52.87,52.88,52.85,52.87,1200.0
2019-12-10 13:55:00,52.9,52.93,52.89,52.93,1528.0,52.9,52.93,52.89,52.93,1528.0
2019-12-10 14:00:00,52.94,53.01,52.94,52.94,4863.0,52.94,53.01,52.94,52.94,4863.0
2019-12-10 14:05:00,52.94,52.94,52.86,52.89,2150.0,52.94,52.94,52.86,52.89,2150.0
2019-12-10 14:10:00,52.89,52.93,52.89,52.91,2200.0,52.89,52.93,52.89,52.91,2200.0
2019-12-10 14:15:00,52.91,52.92,52.86,52.86,4686.0,52.91,52.92,52.86,52.86,4686.0
2019-12-10 14:20:00,52.86,52.88,52.86,52.86,2929.0,52.86,52.88,52.86,52.86,2929.0
2019-12-10 14:25:00,52.86,52.88,52.83,52.84,2900.0,52.86,52.88,52.83,52.84,2900.0
2019-12-10 14:30:00,52.83,52.88,52.83,52.83,4037.0,52.83,52.88,52.83,52.83,4037.0
2019-12-10 14:35:00,52.86,52.88,52.85,52.85,3096.0,52.86,52.88,52.85,52.85,3096.0
2019-12-10 14:40:00,52.85,52.86,52.83,52.84,2235.0,52.85,52.86,52.83,52.84,2235.0
2019-12-10 14:45:00,52.84,52.87,52.8,52.8,4625.0,52.84,52.87,52.8,52.8,4625.0
2019-12-10 14:50:00,52.79,52.81,52.76,52.79,4235.0,52.79,52.81,52.76,52.79,4235.0
2019-12-10 14:55:00,52.78,52.79,52.68,52.68,2126.0,52.78,52.79,52.68,52.68,2126.0
2019-12-10 15:00:00,52.68,52.73,52.68,52.69,2550.0,52.68,52.73,52.68,52.69,2550.0
2019-12-10 15:05:00,52.72,52.74,52.7,52.72,1267.0,52.72,52.74,52.7,52.72,1267.0
2019-12-10 15:10:00,52.73,52.74,52.7,52.74,1531.0,52.73,52.74,52.7,52.74,1531.0
2019-12-10 15:15:00,52.73,52.73,52.7,52.71,4778.0,52.73,52.73,52.7,52.71,4778.0
2019-12-10 15:20:00,52.7,52.71,52.65,52.67,4182.0,52.7,52.71,52.65,52.67,4182.0
2019-12-10 15:25:00,52.65,52.69,52.65,52.67,1400.0,52.65,52.69,52.65,52.67,1400.0
2019-12-10 15:30:00,52.67,52.67,52.55,52.56,8630.0,52.67,52.67,52.55,52.56,8630.0
2019-12-10 15:35:00,52.56,52.6,52.53,52.58,4957.0,52.56,52.6,52.53,52.58,4957.0
2019-12-10 15:40:00,52.59,52.6,52.51,52.51,13350.0,52.59,52.6,52.51,52.51,13350.0
2019-12-10 15:45:00,52.51,52.55,52.5,52.54,11796.0,52.51,52.55,52.5,52.54,11796.0
2019-12-10 15:50:00,52.56,52.63,52.47,52.5,14855.0,52.56,52.63,52.47,52.5,14855.0
2019-12-10 15:55:00,52.52,52.52,52.41,52.47,68717.0,52.52,52.52,52.41,52.47,68717.0
2019-12-11 09:30:00,52.83,53.01,52.66,53.01,16952.0,52.83,53.01,52.66,53.01,16952.0
2019-12-11 09:35:00,52.96,53.03,52.87,52.87,2400.0,52.96,53.03,52.87,52.87,2400.0
2019-12-11 09:40:00,52.93,53.23,52.93,53.14,4813.0,52.93,53.23,52.93,53.14,4813.0
2019-12-11 09:45:00,53.18,53.45,53.18,53.38,11612.0,53.18,53.45,53.18,53.38,11612.0
2019-12-11 09:50:00,53.41,53.7,53.4,53.67,26221.0,53.41,53.7,53.4,53.67,26221.0
2019-12-11 09:55:00,53.72,53.79,53.64,53.64,7139.0,53.72,53.79,53.64,53.64,7139.0
2019-12-11 10:00:00,53.75,53.88,53.69,53.77,10049.0,53.75,53.88,53.69,53.77,10049.0
2019-12-11 10:05:00,53.83,53.94,53.75,53.91,10698.0,53.83,53.94,53.75,53.91,10698.0
2019-12-11 10:10:00,53.92,54.0,53.86,53.92,31150.0,53.92,54.0,53.86,53.92,31150.0
2019-12-11 10:15:00,53.94,54.18,53.91,54.18,15449.0,53.94,54.18,53.91,54.18,15449.0
2019-12-11 10:20:00,54.21,54.36,54.16,54.32,27172.0,54.21,54.36,54.16,54.32,27172.0
2019-12-11 10:25:00,54.39,54.55,54.38,54.47,9017.0,54.39,54.55,54.38,54.47,9017.0
2019-12-11 10:30:00,54.41,54.46,54.27,54.46,10252.0,54.41,54.46,54.27,54.46,10252.0
2019-12-11 10:35:00,54.41,54.55,54.37,54.49,23290.0,54.41,54.55,54.37,54.49,23290.0
2019-12-11 10:40:00,54.53,54.53,54.25,54.25,5008.0,54.53,54.53,54.25,54.25,5008.0
2019-12-11 10:45:00,54.29,54.31,54.23,54.23,2917.0,54.29,54.31,54.23,54.23,2917.0
2019-12-11 10:50:00,54.14,54.19,54.09,54.14,5453.0,54.14,54.19,54.09,54.14,5453.0
2019-12-11 10:55:00,54.1,54.14,53.84,53.84,11584.0,54.1,54.14,53.84,53.84,11584.0
2019-12-11 11:00:00,53.89,53.93,53.8,53.92,6461.0,53.89,53.93,53.8,53.92,6461.0
2019-12-11 11:05:00,53.9,53.9,53.85,53.86,2331.0,53.9,53.9,53.85,53.86,2331.0
2019-12-11 11:10:00,53.84,53.87,53.79,53.79,3329.0,53.84,53.87,53.79,53.79,3329.0
2019-12-11 11:15:00,53.81,53.84,53.69,53.73,6455.0,53.81,53.84,53.69,53.73,6455.0
2019-12-11 11:20:00,53.76,53.88,53.76,53.84,6731.0,53.76,53.88,53.76,53.84,6731.0
2019-12-11 11:25:00,53.85,53.97,53.84,53.95,2583.0,53.85,53.97,53.84,53.95,2583.0
2019-12-11 11:30:00,53.98,54.0,53.92,53.97,4576.0,53.98,54.0,53.92,53.97,4576.0
2019-12-11 11:35:00,53.98,54.03,53.95,54.0,12223.0,53.98,54.03,53.95,54.0,12223.0
2019-12-11 11:40:00,54.0,54.02,53.95,53.95,10190.0,54.0,54.02,53.95,53.95,10190.0
2019-12-11 11:45:00,53.94,53.98,53.9,53.91,4859.0,53.94,53.98,53.9,53.91,4859.0
2019-12-11 11:50:00,53.92,53.99,53.88,53.88,2993.0,53.92,53.99,53.88,53.88,2993.0
2019-12-11 11:55:00,53.87,53.89,53.8,53.81,6094.0,53.87,53.89,53.8,53.81,6094.0
2019-12-11 12:00:00,53.81,53.82,53.79,53.79,940.0,53.81,53.82,53.79,53.79,940.0
2019-12-11 12:05:00,53.79,53.79,53.67,53.73,16073.0,53.79,53.79,53.67,53.73,16073.0
2019-12-11 12:10:00,53.75,53.77,53.72,53.72,3936.0,53.75,53.77,53.72,53.72,3936.0
2019-12-11 12:15:00,53.71,53.73,53.69,53.69,1499.0,53.71,53.73,53.69,53.69,1499.0
2019-12-11 12:20:00,53.68,53.69,53.62,53.68,8256.0,53.68,53.69,53.62,53.68,8256.0
2019-12-11 12:25:00,53.74,53.81,53.72,53.76,3168.0,53.74,53.81,53.72,53.76,3168.0
2019-12-11 12:30:00,53.77,53.77,53.72,53.72,1000.0,53.77,53.77,53.72,53.72,1000.0
2019-12-11 12:35:00,53.71,53.77,53.71,53.75,3161.0,53.71,53.77,53.71,53.75,3161.0
2019-12-11 12:40:00,53.71,53.77,53.7,53.71,2506.0,53.71,53.77,53.7,53.71,2506.0
2019-12-11 12:45:00,53.75,53.77,53.7,53.76,2350.0,53.75,53.77,53.7,53.76,2350.0
2019-12-11 12:50:00,53.78,53.89,53.78,53.89,8169.0,53.78,53.89,53.78,53.89,8169.0
2019-12-11 12:55:00,53.86,53.9,53.85,53.89,2180.0,53.86,53.9,53.85,53.89,2180.0
2019-12-11 13:00:00,53.89,53.89,53.75,53.77,3700.0,53.89,53.89,53.75,53.77,3700.0
2019-12-11 13:05:00,53.79,53.81,53.78,53.78,450.0,53.79,53.81,53.78,53.78,450.0
2019-12-11 13:10:00,53.82,53.85,53.78,53.78,4725.0,53.82,53.85,53.78,53.78,4725.0
2019-12-11 13:15:00,53.81,53.86,53.81,53.85,2754.0,53.81,53.86,53.81,53.85,2754.0
2019-12-11 13:20:00,53.86,53.91,53.85,53.87,3990.0,53.86,53.91,53.85,53.87,3990.0
2019-12-11 13:25:00,53.88,53.95,53.88,53.91,2300.0,53.88,53.95,53.88,53.91,2300.0
2019-12-11 13:30:00,53.94,53.98,53.92,53.95,2800.0,53.94,53.98,53.92,53.95,2800.0
2019-12-11 13:35:00,53.94,53.99,53.91,53.94,4145.0,53.94,53.99,53.91,53.94,4145.0
2019-12-11 13:40:00,53.97,53.99,53.91,53.93,2900.0,53.97,53.99,53.91,53.93,2900.0
2019-12-11 13:45:00,53.93,53.94,53.9,53.9,5654.0,53.93,53.94,53.9,53.9,5654.0
2019-12-11 13:50:00,53.9,53.91,53.84,53.88,2703.0,53.9,53.91,53.84,53.88,2703.0
2019-12-11 13:55:00,53.88,53.88,53.82,53.83,6283.0,53.88,53.88,53.82,53.83,6283.0
2019-12-11 14:00:00,53.85,53.91,53.82,53.88,3100.0,53.85,53.91,53.82,53.88,3100.0
2019-12-11 14:05:00,53.89,53.92,53.88,53.91,2700.0,53.89,53.92,53.88,53.91,2700.0
2019-12-11 14:10:00,53.91,53.98,53.88,53.97,2591.0,53.91,53.98,53.88,53.97,2591.0
2019-12-11 14:15:00,53.95,54.07,53.95,54.06,2480.0,53.95,54.07,53.95,54.06,2480.0
2019-12-11 14:20:00,54.05,54.16,54.04,54.15,2025.0,54.05,54.16,54.04,54.15,2025.0
2019-12-11 14:25:00,54.15,54.15,54.07,54.14,1770.0,54.15,54.15,54.07,54.14,1770.0
2019-12-11 14:30:00,54.15,54.18,54.08,54.17,4731.0,54.15,54.18,54.08,54.17,4731.0
2019-12-11 14:35:00,54.18,54.22,54.15,54.22,2436.0,54.18,54.22,54.15,54.22,2436.0
2019-12-11 14:40:00,54.2,54.27,54.17,54.21,4197.0,54.2,54.27,54.17,54.21,4197.0
2019-12-11 14:45:00,54.19,54.21,54.11,54.11,3874.0,54.19,54.21,54.11,54.11,3874.0
2019-12-11 14:50:00,54.1,54.1,54.06,54.08,5301.0,54.1,54.1,54.06,54.08,5301.0
2019-12-11 14:55:00,54.07,54.1,54.02,54.02,6346.0,54.07,54.1,54.02,54.02,6346.0
2019-12-11 15:00:00,54.01,54.08,54.0,54.02,4675.0,54.01,54.08,54.0,54.02,4675.0
2019-12-11 15:05:00,54.01,54.1,54.0,54.07,4642.0,54.01,54.1,54.0,54.07,4642.0
2019-12-11 15:10:00,54.07,54.08,53.99,54.07,11380.0,54.07,54.08,53.99,54.07,11380.0
2019-12-11 15:15:00,54.06,54.06,53.94,53.98,2697.0,54.06,54.06,53.94,53.98,2697.0
2019-12-11 15:20:00,53.96,54.02,53.96,53.98,8344.0,53.96,54.02,53.96,53.98,8344.0
2019-12-11 15:25:00,53.99,53.99,53.94,53.96,8127.0,53.99,53.99,53.94,53.96,8127.0
2019-12-11 15:30:00,53.97,54.03,53.95,54.01,7608.0,53.97,54.03,53.95,54.01,7608.0
2019-12-11 15:35:00,54.01,54.05,54.0,54.02,5562.0,54.01,54.05,54.0,54.02,5562.0
2019-12-11 15:40:00,54.01,54.02,53.92,53.92,22115.0,54.01,54.02,53.92,53.92,22115.0
2019-12-11 15:45:00,53.92,53.96,53.85,53.86,14843.0,53.92,53.96,53.85,53.86,14843.0
2019-12-11 15:50:00,53.88,53.93,53.8,53.8,23017.0,53.88,53.93,53.8,53.8,23017.0
2019-12-11 15:55:00,53.8,53.99,53.77,53.86,49307.0,53.8,53.99,53.77,53.86,49307.0
2019-12-12 09:30:00,53.99,54.26,53.95,53.99,12467.0,53.99,54.26,53.95,53.99,12467.0
2019-12-12 09:35:00,53.98,54.4,53.92,54.05,13456.0,53.98,54.4,53.92,54.05,13456.0
2019-12-12 09:40:00,53.93,54.28,53.81,54.28,10052.0,53.93,54.28,53.81,54.28,10052.0
2019-12-12 09:45:00,54.28,54.49,54.18,54.48,10898.0,54.28,54.49,54.18,54.48,10898.0
2019-12-12 09:50:00,54.44,54.5,54.32,54.48,7456.0,54.44,54.5,54.32,54.48,7456.0
2019-12-12 09:55:00,54.48,54.54,54.45,54.47,7974.0,54.48,54.54,54.45,54.47,7974.0
2019-12-12 10:00:00,54.43,54.55,54.43,54.49,16266.0,54.43,54.55,54.43,54.49,16266.0
2019-12-12 10:05:00,54.49,54.55,54.4,54.52,11645.0,54.49,54.55,54.4,54.52,11645.0
2019-12-12 10:10:00,54.53,54.8,54.53,54.67,13888.0,54.53,54.8,54.53,54.67,13888.0
2019-12-12 10:15:00,54.67,54.74,54.59,54.74,12960.0,54.67,54.74,54.59,54.74,12960.0
2019-12-12 10:20:00,54.72,54.77,54.57,54.64,21053.0,54.72,54.77,54.57,54.64,21053.0
2019-12-12 10:25:00,54.66,54.7,54.5,54.66,6375.0,54.66,54.7,54.5,54.66,6375.0
2019-12-12 10:30:00,54.66,54.66,54.57,54.61,5998.0,54.66,54.66,54.57,54.61,5998.0
2019-12-12 10:35:00,54.55,54.56,54.38,54.53,4989.0,54.55,54.56,54.38,54.53,4989.0
2019-12-12 10:40:00,54.53,54.56,54.3,54.3,10367.0,54.53,54.56,54.3,54.3,10367.0
2019-12-12 10:45:00,54.29,54.49,54.29,54.49,2503.0,54.29,54.49,54.29,54.49,2503.0
2019-12-12 10:50:00,54.46,54.68,54.46,54.64,5076.0,54.46,54.68,54.46,54.64,5076.0
2019-12-12 10:55:00,54.68,54.71,54.62,54.63,6295.0,54.68,54.71,54.62,54.63,6295.0
2019-12-12 11:00:00,54.56,54.63,54.56,54.59,2150.0,54.56,54.63,54.56,54.59,2150.0
2019-12-12 11:05:00,54.61,54.65,54.59,54.64,12762.0,54.61,54.65,54.59,54.64,12762.0
2019-12-12 11:10:00,54.62,54.62,54.5,54.56,6684.0,54.62,54.62,54.5,54.56,6684.0
2019-12-12 11:15:00,54.56,54.63,54.55,54.56,900.0,54.56,54.63,54.55,54.56,900.0
2019-12-12 11:20:00,54.56,54.62,54.56,54.58,2620.0,54.56,54.62,54.56,54.58,2620.0
2019-12-12 11:25:00,54.58,54.59,54.5,54.52,3207.0,54.58,54.59,54.5,54.52,3207.0
2019-12-12 11:30:00,54.52,54.58,54.4,54.4,10313.0,54.52,54.58,54.4,54.4,10313.0
2019-12-12 11:35:00,54.36,54.43,54.35,54.43,1811.0,54.36,54.43,54.35,54.43,1811.0
2019-12-12 11:40:00,54.42,54.47,54.34,54.45,2393.0,54.42,54.47,54.34,54.45,2393.0
2019-12-12 11:45:00,54.41,54.5,54.41,54.45,2200.0,54.41,54.5,54.41,54.45,2200.0
2019-12-12 11:50:00,54.43,54.49,54.41,54.46,3203.0,54.43,54.49,54.41,54.46,3203.0
2019-12-12 11:55:00,54.36,54.43,54.32,54.4,900.0,54.36,54.43,54.32,54.4,900.0
2019-12-12 12:00:00,54.38,54.38,54.33,54.35,3421.0,54.38,54.38,54.33,54.35,3421.0
2019-12-12 12:05:00,54.33,54.44,54.33,54.44,2586.0,54.33,54.44,54.33,54.44,2586.0
2019-12-12 12:10:00,54.4,54.5,54.4,54.46,2650.0,54.4,54.5,54.4,54.46,2650.0
2019-12-12 12:15:00,54.46,54.46,54.37,54.43,2060.0,54.46,54.46,54.37,54.43,2060.0
2019-12-12 12:20:00,54.42,54.43,54.3,54.3,2823.0,54.42,54.43,54.3,54.3,2823.0
2019-12-12 12:25:00,54.34,54.35,54.3,54.34,2800.0,54.34,54.35,54.3,54.34,2800.0
2019-12-12 12:30:00,54.33,54.4,54.29,54.4,12115.0,54.33,54.4,54.29,54.4,12115.0
2019-12-12 12:35:00,54.38,54.52,54.38,54.48,7012.0,54.38,54.52,54.38,54.48,7012.0
2019-12-12 12:40:00,54.45,54.52,54.42,54.43,898.0,54.45,54.52,54.42,54.43,898.0
2019-12-12 12:45:00,54.47,54.47,54.39,54.41,1950.0,54.47,54.47,54.39,54.41,1950.0
2019-12-12 12:50:00,54.4,54.48,54.4,54.48,2422.0,54.4,54.48,54.4,54.48,2422.0
2019-12-12 12:55:00,54.45,54.55,54.45,54.47,1500.0,54.45,54.55,54.45,54.47,1500.0
2019-12-12 13:00:00,54.48,54.61,54.48,54.58,3325.0,54.48,54.61,54.48,54.58,3325.0
2019-12-12 13:05:00,54.58,54.6,54.55,54.58,1400.0,54.58,54.6,54.55,54.58,1400.0
2019-12-12 13:10:00,54.6,54.6,54.54,54.55,2379.0,54.6,54.6,54.54,54.55,2379.0
2019-12-12 13:15:00,54.54,54.61,54.54,54.57,1800.0,54.54,54.61,54.54,54.57,1800.0
2019-12-12 13:20:00,54.59,54.6,54.58,54.6,2100.0,54.59,54.6,54.58,54.6,2100.0
2019-12-12 13:25:00,54.6,54.6,54.52,54.53,1643.0,54.6,54.6,54.52,54.53,1643.0
2019-12-12 13:30:00,54.52,54.53,54.49,54.53,3046.0,54.52,54.53,54.49,54.53,3046.0
2019-12-12 13:35:00,54.51,54.51,54.44,54.44,3400.0,54.51,54.51,54.44,54.44,3400.0
2019-12-12 13:40:00,54.45,54.48,54.43,54.43,1614.0,54.45,54.48,54.43,54.43,1614.0
2019-12-12 13:45:00,54.42,54.49,54.42,54.49,3300.0,54.42,54.49,54.42,54.49,3300.0
2019-12-12 13:50:00,54.52,54.52,54.47,54.5,2100.0,54.52,54.52,54.47,54.5,2100.0
2019-12-12 13:55:00,54.51,54.52,54.47,54.52,3892.0,54.51,54.52,54.47,54.52,3892.0
2019-12-12 14:00:00,54.52,54.53,54.36,54.36,4863.0,54.52,54.53,54.36,54.36,4863.0
2019-12-12 14:05:00,54.37,54.49,54.36,54.49,15427.0,54.37,54.49,54.36,54.49,15427.0
2019-12-12 14:10:00,54.5,54.53,54.43,54.44,2384.0,54.5,54.53,54.43,54.44,2384.0
2019-12-12 14:15:00,54.48,54.51,54.42,54.5,2030.0,54.48,54.51,54.42,54.5,2030.0
2019-12-12 14:20:00,54.48,54.5,54.48,54.5,300.0,54.48,54.5,54.48,54.5,300.0
2019-12-12 14:25:00,54.49,54.51,54.44,54.51,3750.0,54.49,54.51,54.44,54.51,3750.0
2019-12-12 14:30:00,54.5,54.75,54.5,54.75,9707.0,54.5,54.75,54.5,54.75,9707.0
2019-12-12 14:35:00,54.76,54.76,54.59,54.59,6992.0,54.76,54.76,54.59,54.59,6992.0
2019-12-12 14:40:00,54.61,54.69,54.58,54.64,4922.0,54.61,54.69,54.58,54.64,4922.0
2019-12-12 14:45:00,54.62,54.62,54.5,54.53,6082.0,54.62,54.62,54.5,54.53,6082.0
2019-12-12 14:50:00,54.56,54.6,54.52,54.59,1542.0,54.56,54.6,54.52,54.59,1542.0
2019-12-12 14:55:00,54.65,54.67,54.57,54.59,2830.0,54.65,54.67,54.57,54.59,2830.0
2019-12-12 15:00:00,54.61,54.65,54.59,54.61,3300.0,54.61,54.65,54.59,54.61,3300.0
2019-12-12 15:05:00,54.6,54.71,54.59,54.68,4300.0,54.6,54.71,54.59,54.68,4300.0
2019-12-12 15:10:00,54.67,54.7,54.6,54.6,2318.0,54.67,54.7,54.6,54.6,2318.0
2019-12-12 15:15:00,54.58,54.65,54.52,54.61,5330.0,54.58,54.65,54.52,54.61,5330.0
2019-12-12 15:20:00,54.62,54.62,54.54,54.62,9689.0,54.62,54.62,54.54,54.62,9689.0
2019-12-12 15:25:00,54.59,54.68,54.58,54.66,3989.0,54.59,54.68,54.58,54.66,3989.0
2019-12-12 15:30:00,54.64,54.71,54.63,54.63,15349.0,54.64,54.71,54.63,54.63,15349.0
2019-12-12 15:35:00,54.64,54.73,54.6,54.68,6537.0,54.64,54.73,54.6,54.68,6537.0
2019-12-12 15:40:00,54.71,54.9,54.69,54.82,22475.0,54.71,54.9,54.69,54.82,22475.0
2019-12-12 15:45:00,54.83,55.04,54.81,55.02,39223.0,54.83,55.04,54.81,55.02,39223.0
2019-12-12 15:50:00,55.05,55.07,54.96,55.06,27568.0,55.05,55.07,54.96,55.06,27568.0
2019-12-12 15:55:00,55.07,55.08,54.99,55.04,42225.0,55.07,55.08,54.99,55.04,42225.0
2019-12-13 09:30:00,55.13,55.39,54.96,55.21,21479.0,55.13,55.39,54.96,55.21,21479.0
2019-12-13 09:35:00,55.05,55.34,55.05,55.34,1453.0,55.05,55.34,55.05,55.34,1453.0
2019-12-13 09:40:00,55.32,55.35,55.11,55.23,2810.0,55.32,55.35,55.11,55.23,2810.0
2019-12-13 09:45:00,55.35,55.35,55.25,55.25,2539.0,55.35,55.35,55.25,55.25,2539.0
2019-12-13 09:50:00,55.24,55.54,55.23,55.44,5367.0,55.24,55.54,55.23,55.44,5367.0
2019-12-13 09:55:00,55.41,55.45,55.29,55.39,7756.0,55.41,55.45,55.29,55.39,7756.0
2019-12-13 10:00:00,55.4,55.57,55.4,55.57,7905.0,55.4,55.57,55.4,55.57,7905.0
2019-12-13 10:05:00,55.53,55.86,55.51,55.78,8237.0,55.53,55.86,55.51,55.78,8237.0
2019-12-13 10:10:00,55.76,55.85,55.74,55.77,5800.0,55.76,55.85,55.74,55.77,5800.0
2019-12-13 10:15:00,55.77,55.93,55.57,55.8,14762.0,55.77,55.93,55.57,55.8,14762.0
2019-12-13 10:20:00,55.87,56.03,55.86,55.98,2956.0,55.87,56.03,55.86,55.98,2956.0
2019-12-13 10:25:00,55.96,55.96,55.57,55.64,4970.0,55.96,55.96,55.57,55.64,4970.0
2019-12-13 10:30:00,55.59,55.63,55.48,55.57,3772.0,55.59,55.63,55.48,55.57,3772.0
2019-12-13 10:35:00,55.56,55.6,55.43,55.54,9762.0,55.56,55.6,55.43,55.54,9762.0
2019-12-13 10:40:00,55.58,55.67,55.56,55.62,2289.0,55.58,55.67,55.56,55.62,2289.0
2019-12-13 10:45:00,55.58,55.68,55.56,55.64,2378.0,55.58,55.68,55.56,55.64,2378.0
2019-12-13 10:50:00,55.6,55.6,54.54,55.1,48158.0,55.6,55.6,54.54,55.1,48158.0
2019-12-13 10:55:00,54.99,55.1,54.92,54.98,2955.0,54.99,55.1,54.92,54.98,2955.0
2019-12-13 11:00:00,55.02,55.15,54.98,54.99,3467.0,55.02,55.15,54.98,54.99,3467.0
2019-12-13 11:05:00,54.99,55.15,54.99,55.15,3921.0,54.99,55.15,54.99,55.15,3921.0
2019-12-13 11:10:00,55.2,55.25,55.06,55.07,1965.0,55.2,55.25,55.06,55.07,1965.0
2019-12-13 11:15:00,55.07,55.07,54.83,54.83,4693.0,55.07,55.07,54.83,54.83,4693.0
2019-12-13 11:20:00,54.86,54.87,54.7,54.7,7821.0,54.86,54.87,54.7,54.7,7821.0
2019-12-13 11:25:00,54.66,54.8,54.51,54.79,4487.0,54.66,54.8,54.51,54.79,4487.0
2019-12-13 11:30:00,54.83,54.87,54.79,54.82,2089.0,54.83,54.87,54.79,54.82,2089.0
2019-12-13 11:35:00,54.86,55.04,54.86,54.99,2882.0,54.86,55.04,54.86,54.99,2882.0
2019-12-13 11:40:00,54.93,54.93,54.85,54.85,1390.0,54.93,54.93,54.85,54.85,1390.0
2019-12-13 11:45:00,54.91,54.92,54.89,54.89,926.0,54.91,54.92,54.89,54.89,926.0
2019-12-13 11:50:00,54.96,54.96,54.87,54.91,4195.0,54.96,54.96,54.87,54.91,4195.0
2019-12-13 11:55:00,54.91,55.01,54.91,54.98,2700.0,54.91,55.01,54.91,54.98,2700.0
2019-12-13 12:00:00,54.98,55.03,54.96,54.96,3241.0,54.98,55.03,54.96,54.96,3241.0
2019-12-13 12:05:00,54.95,54.97,54.94,54.97,2585.0,54.95,54.97,54.94,54.97,2585.0
2019-12-13 12:10:00,55.0,55.08,54.93,54.99,4400.0,55.0,55.08,54.93,54.99,4400.0
2019-12-13 12:15:00,54.98,54.99,54.95,54.99,1200.0,54.98,54.99,54.95,54.99,1200.0
2019-12-13 12:20:00,54.97,54.97,54.91,54.93,3169.0,54.97,54.97,54.91,54.93,3169.0
2019-12-13 12:25:00,54.94,54.96,54.92,54.95,600.0,54.94,54.96,54.92,54.95,600.0
2019-12-13 12:30:00,54.97,54.97,54.9,54.92,2100.0,54.97,54.97,54.9,54.92,2100.0
2019-12-13 12:35:00,54.92,54.98,54.9,54.96,1050.0,54.92,54.98,54.9,54.96,1050.0
2019-12-13 12:40:00,54.98,55.0,54.9,54.93,2399.0,54.98,55.0,54.9,54.93,2399.0
2019-12-13 12:45:00,54.95,55.02,54.95,55.02,2900.0,54.95,55.02,54.95,55.02,2900.0
2019-12-13 12:50:00,55.01,55.03,54.9,54.94,2400.0,55.01,55.03,54.9,54.94,2400.0
2019-12-13 12:55:00,54.93,55.03,54.93,55.03,809.0,54.93,55.03,54.93,55.03,809.0
2019-12-13 13:00:00,55.04,55.19,55.04,55.12,9434.0,55.04,55.19,55.04,55.12,9434.0
2019-12-13 13:05:00,55.09,55.18,55.09,55.16,8161.0,55.09,55.18,55.09,55.16,8161.0
2019-12-13 13:10:00,55.15,55.18,55.05,55.05,4221.0,55.15,55.18,55.05,55.05,4221.0
2019-12-13 13:15:00,55.08,55.11,55.06,55.1,2800.0,55.08,55.11,55.06,55.1,2800.0
2019-12-13 13:20:00,55.12,55.17,55.05,55.11,4802.0,55.12,55.17,55.05,55.11,4802.0
2019-12-13 13:25:00,55.06,55.1,55.06,55.08,500.0,55.06,55.1,55.06,55.08,500.0
2019-12-13 13:30:00,55.08,55.11,55.08,55.08,3425.0,55.08,55.11,55.08,55.08,3425.0
2019-12-13 13:35:00,55.07,55.12,55.07,55.1,2337.0,55.07,55.12,55.07,55.1,2337.0
2019-12-13 13:40:00,55.07,55.08,55.03,55.08,1800.0,55.07,55.08,55.03,55.08,1800.0
2019-12-13 13:45:00,55.07,55.1,55.04,55.1,1400.0,55.07,55.1,55.04,55.1,1400.0
2019-12-13 13:50:00,55.09,55.18,55.05,55.1,5323.0,55.09,55.18,55.05,55.1,5323.0
2019-12-13 13:55:00,55.06,55.1,55.04,55.04,1983.0,55.06,55.1,55.04,55.04,1983.0
2019-12-13 14:00:00,55.05,55.05,54.98,54.98,2553.0,55.05,55.05,54.98,54.98,2553.0
2019-12-13 14:05:00,54.95,55.03,54.95,54.98,4543.0,54.95,55.03,54.95,54.98,4543.0
2019-12-13 14:10:00,54.97,54.97,54.93,54.93,1300.0,54.97,54.97,54.93,54.93,1300.0
2019-12-13 14:15:00,54.93,54.98,54.92,54.98,2054.0,54.93,54.98,54.92,54.98,2054.0
2019-12-13 14:20:00,54.99,55.01,54.95,54.96,4938.0,54.99,55.01,54.95,54.96,4938.0
2019-12-13 14:25:00,54.99,54.99,54.94,54.96,1450.0,54.99,54.99,54.94,54.96,1450.0
2019-12-13 14:30:00,54.95,54.96,54.93,54.93,1000.0,54.95,54.96,54.93,54.93,1000.0
2019-12-13 14:35:00,54.92,54.96,54.89,54.92,3281.0,54.92,54.96,54.89,54.92,3281.0
2019-12-13 14:40:00,54.88,54.95,54.87,54.95,2215.0,54.88,54.95,54.87,54.95,2215.0
2019-12-13 14:45:00,54.92,54.92,54.91,54.92,800.0,54.92,54.92,54.91,54.92,800.0
2019-12-13 14:50:00,54.97,54.99,54.94,54.95,2200.0,54.97,54.99,54.94,54.95,2200.0
2019-12-13 14:55:00,54.96,54.98,54.94,54.98,2815.0,54.96,54.98,54.94,54.98,2815.0
2019-12-13 15:00:00,54.98,54.98,54.92,54.95,1805.0,54.98,54.98,54.92,54.95,1805.0
2019-12-13 15:05:00,54.95,55.01,54.95,54.99,3154.0,54.95,55.01,54.95,54.99,3154.0
2019-12-13 15:10:00,55.02,55.02,54.95,54.97,2032.0,55.02,55.02,54.95,54.97,2032.0
2019-12-13 15:15:00,54.94,54.97,54.9,54.92,2152.0,54.94,54.97,54.9,54.92,2152.0
2019-12-13 15:20:00,54.92,54.96,54.88,54.88,2686.0,54.92,54.96,54.88,54.88,2686.0
2019-12-13 15:25:00,54.9,54.96,54.87,54.93,1400.0,54.9,54.96,54.87,54.93,1400.0
2019-12-13 15:30:00,54.95,54.98,54.93,54.93,5527.0,54.95,54.98,54.93,54.93,5527.0
2019-12-13 15:35:00,54.95,55.06,54.95,55.03,4641.0,54.95,55.06,54.95,55.03,4641.0
2019-12-13 15:40:00,55.04,55.09,55.03,55.06,5544.0,55.04,55.09,55.03,55.06,5544.0
2019-12-13 15:45:00,55.08,55.11,54.96,55.0,6445.0,55.08,55.11,54.96,55.0,6445.0
2019-12-13 15:50:00,55.03,55.08,54.99,55.0,14060.0,55.03,55.08,54.99,55.0,14060.0
2019-12-13 15:55:00,55.0,55.04,54.97,55.01,28617.0,55.0,55.04,54.97,55.01,28617.0
2019-12-16 09:30:00,55.26,55.77,55.26,55.59,22220.0,55.26,55.77,55.26,55.59,22220.0
2019-12-16 09:35:00,55.59,55.77,55.5,55.77,5531.0,55.59,55.77,55.5,55.77,5531.0
2019-12-16 09:40:00,55.83,55.87,55.63,55.81,3220.0,55.83,55.87,55.63,55.81,3220.0
2019-12-16 09:45:00,55.8,55.94,55.72,55.94,14151.0,55.8,55.94,55.72,55.94,14151.0
2019-12-16 09:50:00,55.94,56.2,55.94,56.16,21931.0,55.94,56.2,55.94,56.16,21931.0
2019-12-16 09:55:00,56.11,56.17,56.06,56.09,9122.0,56.11,56.17,56.06,56.09,9122.0
2019-12-16 10:00:00,56.09,56.09,55.76,55.76,4532.0,56.09,56.09,55.76,55.76,4532.0
2019-12-16 10:05:00,55.83,55.92,55.82,55.9,3324.0,55.83,55.92,55.82,55.9,3324.0
2019-12-16 10:10:00,55.95,56.0,55.93,55.95,1480.0,55.95,56.0,55.93,55.95,1480.0
2019-12-16 10:15:00,55.95,56.0,55.86,55.9,2061.0,55.95,56.0,55.86,55.9,2061.0
2019-12-16 10:20:00,55.9,55.99,55.86,55.91,3458.0,55.9,55.99,55.86,55.91,3458.0
2019-12-16 10:25:00,55.94,55.97,55.88,55.93,1900.0,55.94,55.97,55.88,55.93,1900.0
2019-12-16 10:30:00,55.96,56.06,55.96,56.03,4322.0,55.96,56.06,55.96,56.03,4322.0
2019-12-16 10:35:00,56.06,56.19,55.96,56.18,10272.0,56.06,56.19,55.96,56.18,10272.0
2019-12-16 10:40:00,56.2,56.3,56.2,56.2,13425.0,56.2,56.3,56.2,56.2,13425.0
2019-12-16 10:45:00,56.21,56.34,56.21,56.29,19581.0,56.21,56.34,56.21,56.29,19581.0
2019-12-16 10:50:00,56.26,56.46,56.26,56.42,16707.0,56.26,56.46,56.26,56.42,16707.0
2019-12-16 10:55:00,56.5,56.6,56.35,56.38,13735.0,56.5,56.6,56.35,56.38,13735.0
2019-12-16 11:00:00,56.41,56.71,56.4,56.61,30654.0,56.41,56.71,56.4,56.61,30654.0
2019-12-16 11:05:00,56.6,56.64,56.52,56.53,15491.0,56.6,56.64,56.52,56.53,15491.0
2019-12-16 11:10:00,56.53,56.79,56.52,56.75,64483.0,56.53,56.79,56.52,56.75,64483.0
2019-12-16 11:15:00,56.77,56.87,56.77,56.8,6916.0,56.77,56.87,56.77,56.8,6916.0
2019-12-16 11:20:00,56.79,56.82,56.73,56.8,4600.0,56.79,56.82,56.73,56.8,4600.0
2019-12-16 11:25:00,56.8,57.02,56.75,56.97,14314.0,56.8,57.02,56.75,56.97,14314.0
2019-12-16 11:30:00,56.98,57.2,56.97,57.07,12490.0,56.98,57.2,56.97,57.07,12490.0
2019-12-16 11:35:00,57.09,57.15,57.05,57.14,6105.0,57.09,57.15,57.05,57.14,6105.0
2019-12-16 11:40:00,57.12,57.14,57.0,57.1,9149.0,57.12,57.14,57.0,57.1,9149.0
2019-12-16 11:45:00,57.08,57.2,57.01,57.06,10426.0,57.08,57.2,57.01,57.06,10426.0
2019-12-16 11:50:00,57.03,57.04,56.96,56.97,8914.0,57.03,57.04,56.96,56.97,8914.0
2019-12-16 11:55:00,57.0,57.02,56.92,56.98,4948.0,57.0,57.02,56.92,56.98,4948.0
2019-12-16 12:00:00,56.98,56.99,56.95,56.96,2598.0,56.98,56.99,56.95,56.96,2598.0
2019-12-16 12:05:00,56.96,56.98,56.76,56.76,15387.0,56.96,56.98,56.76,56.76,15387.0
2019-12-16 12:10:00,56.78,56.8,56.66,56.76,10807.0,56.78,56.8,56.66,56.76,10807.0
2019-12-16 12:15:00,56.75,56.79,56.75,56.78,4012.0,56.75,56.79,56.75,56.78,4012.0
2019-12-16 12:20:00,56.74,56.78,56.71,56.74,3900.0,56.74,56.78,56.71,56.74,3900.0
2019-12-16 12:25:00,56.76,56.81,56.76,56.81,3333.0,56.76,56.81,56.76,56.81,3333.0
2019-12-16 12:30:00,56.81,56.87,56.79,56.82,500.0,56.81,56.87,56.79,56.82,500.0
2019-12-16 12:35:00,56.85,56.94,56.84,56.86,5699.0,56.85,56.94,56.84,56.86,5699.0
2019-12-16 12:40:00,56.85,56.86,56.82,56.86,1000.0,56.85,56.86,56.82,56.86,1000.0
2019-12-16 12:45:00,56.85,56.87,56.82,56.85,2190.0,56.85,56.87,56.82,56.85,2190.0
2019-12-16 12:50:00,56.84,56.84,56.8,56.8,2503.0,56.84,56.84,56.8,56.8,2503.0
2019-12-16 12:55:00,56.75,56.78,56.72,56.74,3264.0,56.75,56.78,56.72,56.74,3264.0
2019-12-16 13:00:00,56.79,56.87,56.51,56.52,35122.0,56.79,56.87,56.51,56.52,35122.0
2019-12-16 13:05:00,56.54,56.55,56.41,56.52,16587.0,56.54,56.55,56.41,56.52,16587.0
2019-12-16 13:10:00,56.51,56.51,56.48,56.49,1049.0,56.51,56.51,56.48,56.49,1049.0
2019-12-16 13:15:00,56.43,56.48,56.41,56.44,3508.0,56.43,56.48,56.41,56.44,3508.0
2019-12-16 13:20:00,56.41,56.42,56.37,56.4,2968.0,56.41,56.42,56.37,56.4,2968.0
2019-12-16 13:25:00,56.4,56.4,56.33,56.36,2761.0,56.4,56.4,56.33,56.36,2761.0
2019-12-16 13:30:00,56.38,56.46,56.36,56.46,28842.0,56.38,56.46,56.36,56.46,28842.0
2019-12-16 13:35:00,56.44,56.46,56.44,56.46,854.0,56.44,56.46,56.44,56.46,854.0
2019-12-16 13:40:00,56.53,56.55,56.39,56.39,5147.0,56.53,56.55,56.39,56.39,5147.0
2019-12-16 13:45:00,56.41,56.49,56.41,56.47,1650.0,56.41,56.49,56.41,56.47,1650.0
2019-12-16 13:50:00,56.45,56.48,56.43,56.47,2000.0,56.45,56.48,56.43,56.47,2000.0
2019-12-16 13:55:00,56.48,56.54,56.48,56.52,3800.0,56.48,56.54,56.48,56.52,3800.0
2019-12-16 14:00:00,56.51,56.52,56.48,56.48,1971.0,56.51,56.52,56.48,56.48,1971.0
2019-12-16 14:05:00,56.47,56.47,56.39,56.43,3705.0,56.47,56.47,56.39,56.43,3705.0
2019-12-16 14:10:00,56.43,56.5,56.42,56.45,2012.0,56.43,56.5,56.42,56.45,2012.0
2019-12-16 14:15:00,56.44,56.45,56.41,56.43,2697.0,56.44,56.45,56.41,56.43,2697.0
2019-12-16 14:20:00,56.43,56.49,56.43,56.48,1500.0,56.43,56.49,56.43,56.48,1500.0
2019-12-16 14:25:00,56.49,56.52,56.47,56.47,2300.0,56.49,56.52,56.47,56.47,2300.0
2019-12-16 14:30:00,56.46,56.53,56.46,56.53,7498.0,56.46,56.53,56.46,56.53,7498.0
2019-12-16 14:35:00,56.48,56.49,56.45,56.47,4047.0,56.48,56.49,56.45,56.47,4047.0
2019-12-16 14:40:00,56.47,56.5,56.46,56.49,1879.0,56.47,56.5,56.46,56.49,1879.0
2019-12-16 14:45:00,56.49,56.5,56.42,56.46,3000.0,56.49,56.5,56.42,56.46,3000.0
2019-12-16 14:50:00,56.47,56.49,56.45,56.49,2600.0,56.47,56.49,56.45,56.49,2600.0
2019-12-16 14:55:00,56.49,56.5,56.4,56.43,6340.0,56.49,56.5,56.4,56.43,6340.0
2019-12-16 15:00:00,56.46,56.47,56.39,56.44,4300.0,56.46,56.47,56.39,56.44,4300.0
2019-12-16 15:05:00,56.43,56.43,56.38,56.4,3350.0,56.43,56.43,56.38,56.4,3350.0
2019-12-16 15:10:00,56.43,56.45,56.38,56.39,4378.0,56.43,56.45,56.38,56.39,4378.0
2019-12-16 15:15:00,56.42,56.46,56.4,56.46,4950.0,56.42,56.46,56.4,56.46,4950.0
2019-12-16 15:20:00,56.46,56.49,56.45,56.49,6622.0,56.46,56.49,56.45,56.49,6622.0
2019-12-16 15:25:00,56.48,56.53,56.47,56.48,5111.0,56.48,56.53,56.47,56.48,5111.0
2019-12-16 15:30:00,56.48,56.6,56.45,56.59,5845.0,56.48,56.6,56.45,56.59,5845.0
2019-12-16 15:35:00,56.6,56.62,56.56,56.6,3680.0,56.6,56.62,56.56,56.6,3680.0
2019-12-16 15:40:00,56.59,56.67,56.59,56.66,8183.0,56.59,56.67,56.59,56.66,8183.0
2019-12-16 15:45:00,56.64,56.66,56.59,56.6,10156.0,56.64,56.66,56.59,56.6,10156.0
2019-12-16 15:50:00,56.62,56.68,56.57,56.64,17005.0,56.62,56.68,56.57,56.64,17005.0
2019-12-16 15:55:00,56.62,56.67,56.52,56.52,45924.0,56.62,56.67,56.52,56.52,45924.0
2019-12-17 09:30:00,56.46,56.46,55.78,56.0,72953.0,56.46,56.46,55.78,56.0,72953.0
2019-12-17 09:35:00,55.99,56.2,55.92,55.99,38000.0,55.99,56.2,55.92,55.99,38000.0
2019-12-17 09:40:00,56.01,56.01,55.82,55.94,6713.0,56.01,56.01,55.82,55.94,6713.0
2019-12-17 09:45:00,56.03,56.26,56.01,56.11,16824.0,56.03,56.26,56.01,56.11,16824.0
2019-12-17 09:50:00,56.05,56.2,56.05,56.1,6018.0,56.05,56.2,56.05,56.1,6018.0
2019-12-17 09:55:00,56.07,56.26,55.96,56.09,16400.0,56.07,56.26,55.96,56.09,16400.0
2019-12-17 10:00:00,56.05,56.07,55.88,56.04,5407.0,56.05,56.07,55.88,56.04,5407.0
2019-12-17 10:05:00,56.02,56.05,55.9,55.95,7299.0,56.02,56.05,55.9,55.95,7299.0
2019-12-17 10:10:00,55.98,55.99,55.79,55.92,5866.0,55.98,55.99,55.79,55.92,5866.0
2019-12-17 10:15:00,55.87,56.01,55.82,55.98,4235.0,55.87,56.01,55.82,55.98,4235.0
2019-12-17 10:20:00,56.01,56.01,55.82,55.92,7864.0,56.01,56.01,55.82,55.92,7864.0
2019-12-17 10:25:00,55.9,55.93,55.82,55.82,6540.0,55.9,55.93,55.82,55.82,6540.0
2019-12-17 10:30:00,55.84,55.84,55.6,55.75,11238.0,55.84,55.84,55.6,55.75,11238.0
2019-12-17 10:35:00,55.78,55.78,55.59,55.6,10030.0,55.78,55.78,55.59,55.6,10030.0
2019-12-17 10:40:00,55.61,55.85,55.61,55.81,9052.0,55.61,55.85,55.61,55.81,9052.0
2019-12-17 10:45:00,55.82,55.97,55.78,55.95,7450.0,55.82,55.97,55.78,55.95,7450.0
2019-12-17 10:50:00,55.94,56.15,55.9,56.15,17434.0,55.94,56.15,55.9,56.15,17434.0
2019-12-17 10:55:00,56.12,56.18,56.02,56.04,7680.0,56.12,56.18,56.02,56.04,7680.0
2019-12-17 11:00:00,56.0,56.15,56.0,56.05,7500.0,56.0,56.15,56.0,56.05,7500.0
2019-12-17 11:05:00,56.09,56.22,56.07,56.12,13024.0,56.09,56.22,56.07,56.12,13024.0
2019-12-17 11:10:00,56.14,56.42,56.14,56.33,18249.0,56.14,56.42,56.14,56.33,18249.0
2019-12-17 11:15:00,56.33,56.49,56.32,56.49,4363.0,56.33,56.49,56.32,56.49,4363.0
2019-12-17 11:20:00,56.5,56.72,56.49,56.6,14550.0,56.5,56.72,56.49,56.6,14550.0
2019-12-17 11:25:00,56.6,56.74,56.57,56.74,5750.0,56.6,56.74,56.57,56.74,5750.0
2019-12-17 11:30:00,56.73,56.73,56.59,56.69,5293.0,56.73,56.73,56.59,56.69,5293.0
2019-12-17 11:35:00,56.7,56.74,56.65,56.68,4453.0,56.7,56.74,56.65,56.68,4453.0
2019-12-17 11:40:00,56.68,56.74,56.68,56.69,3030.0,56.68,56.74,56.68,56.69,3030.0
2019-12-17 11:45:00,56.72,56.75,56.71,56.75,2100.0,56.72,56.75,56.71,56.75,2100.0
2019-12-17 11:50:00,56.76,56.78,56.65,56.7,1796.0,56.76,56.78,56.65,56.7,1796.0
2019-12-17 11:55:00,56.7,56.74,56.67,56.73,3919.0,56.7,56.74,56.67,56.73,3919.0
2019-12-17 12:00:00,56.75,56.87,56.73,56.84,9707.0,56.75,56.87,56.73,56.84,9707.0
2019-12-17 12:05:00,56.84,56.84,56.72,56.81,8114.0,56.84,56.84,56.72,56.81,8114.0
2019-12-17 12:10:00,56.79,56.9,56.77,56.89,12217.0,56.79,56.9,56.77,56.89,12217.0
2019-12-17 12:15:00,56.88,57.03,56.85,56.97,25932.0,56.88,57.03,56.85,56.97,25932.0
2019-12-17 12:20:00,56.99,57.01,56.76,56.77,4941.0,56.99,57.01,56.76,56.77,4941.0
2019-12-17 12:25:00,56.77,56.85,56.77,56.83,2718.0,56.77,56.85,56.77,56.83,2718.0
2019-12-17 12:30:00,56.83,56.89,56.79,56.79,3408.0,56.83,56.89,56.79,56.79,3408.0
2019-12-17 12:35:00,56.78,56.8,56.74,56.75,3832.0,56.78,56.8,56.74,56.75,3832.0
2019-12-17 12:40:00,56.73,56.87,56.73,56.82,3020.0,56.73,56.87,56.73,56.82,3020.0
2019-12-17 12:45:00,56.81,56.85,56.79,56.79,3876.0,56.81,56.85,56.79,56.79,3876.0
2019-12-17 12:50:00,56.81,56.82,56.79,56.8,2700.0,56.81,56.82,56.79,56.8,2700.0
2019-12-17 12:55:00,56.81,56.81,56.78,56.78,988.0,56.81,56.81,56.78,56.78,988.0
2019-12-17 13:00:00,56.75,56.77,56.57,56.63,11450.0,56.75,56.77,56.57,56.63,11450.0
2019-12-17 13:05:00,56.61,56.66,56.57,56.65,3103.0,56.61,56.66,56.57,56.65,3103.0
2019-12-17 13:10:00,56.65,56.69,56.65,56.66,2902.0,56.65,56.69,56.65,56.66,2902.0
2019-12-17 13:15:00,56.65,56.79,56.65,56.79,7696.0,56.65,56.79,56.65,56.79,7696.0
2019-12-17 13:20:00,56.78,56.81,56.69,56.69,8688.0,56.78,56.81,56.69,56.69,8688.0
2019-12-17 13:25:00,56.69,56.75,56.62,56.66,15324.0,56.69,56.75,56.62,56.66,15324.0
2019-12-17 13:30:00,56.72,56.76,56.69,56.7,3308.0,56.72,56.76,56.69,56.7,3308.0
2019-12-17 13:35:00,56.69,56.7,56.66,56.69,2849.0,56.69,56.7,56.66,56.69,2849.0
2019-12-17 13:40:00,56.69,56.73,56.68,56.68,1906.0,56.69,56.73,56.68,56.68,1906.0
2019-12-17 13:45:00,56.68,56.71,56.61,56.61,3100.0,56.68,56.71,56.61,56.61,3100.0
2019-12-17 13:50:00,56.65,56.66,56.48,56.51,12934.0,56.65,56.66,56.48,56.51,12934.0
2019-12-17 13:55:00,56.52,56.61,56.52,56.57,3170.0,56.52,56.61,56.52,56.57,3170.0
2019-12-17 14:00:00,56.57,56.63,56.55,56.61,2200.0,56.57,56.63,56.55,56.61,2200.0
2019-12-17 14:05:00,56.59,56.6,56.53,56.55,3397.0,56.59,56.6,56.53,56.55,3397.0
2019-12-17 14:10:00,56.51,56.55,56.5,56.55,2422.0,56.51,56.55,56.5,56.55,2422.0
2019-12-17 14:15:00,56.55,56.57,56.43,56.48,8384.0,56.55,56.57,56.43,56.48,8384.0
2019-12-17 14:20:00,56.46,56.56,56.46,56.53,4705.0,56.46,56.56,56.46,56.53,4705.0
2019-12-17 14:25:00,56.53,56.54,56.5,56.52,4750.0,56.53,56.54,56.5,56.52,4750.0
2019-12-17 14:30:00,56.52,56.55,56.51,56.52,3950.0,56.52,56.55,56.51,56.52,3950.0
2019-12-17 14:35:00,56.54,56.57,56.54,56.55,3237.0,56.54,56.57,56.54,56.55,3237.0
2019-12-17 14:40:00,56.57,56.6,56.5,56.53,4900.0,56.57,56.6,56.5,56.53,4900.0
2019-12-17 14:45:00,56.54,56.59,56.51,56.56,2349.0,56.54,56.59,56.51,56.56,2349.0
2019-12-17 14:50:00,56.56,56.57,56.5,56.51,3591.0,56.56,56.57,56.5,56.51,3591.0
2019-12-17 14:55:00,56.52,56.54,56.5,56.51,4300.0,56.52,56.54,56.5,56.51,4300.0
2019-12-17 15:00:00,56.53,56.59,56.52,56.58,4268.0,56.53,56.59,56.52,56.58,4268.0
2019-12-17 15:05:00,56.56,56.6,56.55,56.58,3833.0,56.56,56.6,56.55,56.58,3833.0
2019-12-17 15:10:00,56.57,56.61,56.56,56.58,2650.0,56.57,56.61,56.56,56.58,2650.0
2019-12-17 15:15:00,56.58,56.63,56.54,56.58,6116.0,56.58,56.63,56.54,56.58,6116.0
2019-12-17 15:20:00,56.57,56.66,56.56,56.62,5241.0,56.57,56.66,56.56,56.62,5241.0
2019-12-17 15:25:00,56.62,56.66,56.57,56.6,18327.0,56.62,56.66,56.57,56.6,18327.0
2019-12-17 15:30:00,56.6,56.61,56.46,56.46,11255.0,56.6,56.61,56.46,56.46,11255.0
2019-12-17 15:35:00,56.44,56.46,56.34,56.41,11904.0,56.44,56.46,56.34,56.41,11904.0
2019-12-17 15:40:00,56.41,56.43,56.31,56.32,19457.0,56.41,56.43,56.31,56.32,19457.0
2019-12-17 15:45:00,56.31,56.39,56.23,56.25,22164.0,56.31,56.39,56.23,56.25,22164.0
2019-12-17 15:50:00,56.25,56.42,56.25,56.34,49133.0,56.25,56.42,56.25,56.34,49133.0
2019-12-17 15:55:00,56.34,56.43,56.28,56.3,86444.0,56.34,56.43,56.28,56.3,86444.0
2019-12-18 09:30:00,56.21,56.43,56.1,56.3,28540.0,56.21,56.43,56.1,56.3,28540.0
2019-12-18 09:35:00,56.18,56.74,56.18,56.63,10579.0,56.18,56.74,56.18,56.63,10579.0
2019-12-18 09:40:00,56.62,56.68,56.38,56.47,14899.0,56.62,56.68,56.38,56.47,14899.0
2019-12-18 09:45:00,56.49,56.57,56.4,56.45,4142.0,56.49,56.57,56.4,56.45,4142.0
2019-12-18 09:50:00,56.44,56.53,56.2,56.4,11037.0,56.44,56.53,56.2,56.4,11037.0
2019-12-18 09:55:00,56.51,56.51,56.17,56.18,7406.0,56.51,56.51,56.17,56.18,7406.0
2019-12-18 10:00:00,56.21,56.28,56.12,56.22,4584.0,56.21,56.28,56.12,56.22,4584.0
2019-12-18 10:05:00,56.19,56.2,56.12,56.18,2748.0,56.19,56.2,56.12,56.18,2748.0
2019-12-18 10:10:00,56.13,56.13,55.94,56.02,6883.0,56.13,56.13,55.94,56.02,6883.0
2019-12-18 10:15:00,56.05,56.12,56.05,56.07,900.0,56.05,56.12,56.05,56.07,900.0
2019-12-18 10:20:00,56.09,56.13,56.04,56.1,3603.0,56.09,56.13,56.04,56.1,3603.0
2019-12-18 10:25:00,56.11,56.15,56.06,56.13,3350.0,56.11,56.15,56.06,56.13,3350.0
2019-12-18 10:30:00,56.15,56.31,56.14,56.19,4813.0,56.15,56.31,56.14,56.19,4813.0
2019-12-18 10:35:00,56.22,56.25,56.13,56.17,3100.0,56.22,56.25,56.13,56.17,3100.0
2019-12-18 10:40:00,56.17,56.22,56.11,56.19,4244.0,56.17,56.22,56.11,56.19,4244.0
2019-12-18 10:45:00,56.18,56.19,56.15,56.16,1654.0,56.18,56.19,56.15,56.16,1654.0
2019-12-18 10:50:00,56.18,56.19,56.1,56.1,5834.0,56.18,56.19,56.1,56.1,5834.0
2019-12-18 10:55:00,56.12,56.16,56.08,56.08,5216.0,56.12,56.16,56.08,56.08,5216.0
2019-12-18 11:00:00,56.12,56.12,56.04,56.06,3765.0,56.12,56.12,56.04,56.06,3765.0
2019-12-18 11:05:00,56.07,56.13,56.05,56.09,5952.0,56.07,56.13,56.05,56.09,5952.0
2019-12-18 11:10:00,56.09,56.2,56.03,56.18,12745.0,56.09,56.2,56.03,56.18,12745.0
2019-12-18 11:15:00,56.2,56.37,56.2,56.29,6881.0,56.2,56.37,56.2,56.29,6881.0
2019-12-18 11:20:00,56.27,56.28,56.18,56.26,5004.0,56.27,56.28,56.18,56.26,5004.0
2019-12-18 11:25:00,56.22,56.35,56.19,56.33,7502.0,56.22,56.35,56.19,56.33,7502.0
2019-12-18 11:30:00,56.31,56.42,56.31,56.36,4134.0,56.31,56.42,56.31,56.36,4134.0
2019-12-18 11:35:00,56.36,56.47,56.36,56.47,3834.0,56.36,56.47,56.36,56.47,3834.0
2019-12-18 11:40:00,56.5,56.59,56.47,56.52,3422.0,56.5,56.59,56.47,56.52,3422.0
2019-12-18 11:45:00,56.54,56.56,56.47,56.51,2281.0,56.54,56.56,56.47,56.51,2281.0
2019-12-18 11:50:00,56.49,56.5,56.43,56.46,2800.0,56.49,56.5,56.43,56.46,2800.0
2019-12-18 11:55:00,56.46,56.46,56.41,56.42,800.0,56.46,56.46,56.41,56.42,800.0
2019-12-18 12:00:00,56.44,56.45,56.37,56.39,6026.0,56.44,56.45,56.37,56.39,6026.0
2019-12-18 12:05:00,56.37,56.38,56.31,56.37,4375.0,56.37,56.38,56.31,56.37,4375.0
2019-12-18 12:10:00,56.36,56.43,56.36,56.43,1900.0,56.36,56.43,56.36,56.43,1900.0
2019-12-18 12:15:00,56.43,56.46,56.41,56.44,3110.0,56.43,56.46,56.41,56.44,3110.0
2019-12-18 12:20:00,56.43,56.43,56.41,56.42,1202.0,56.43,56.43,56.41,56.42,1202.0
2019-12-18 12:25:00,56.44,56.46,56.42,56.44,1600.0,56.44,56.46,56.42,56.44,1600.0
2019-12-18 12:30:00,56.48,56.57,56.45,56.56,4044.0,56.48,56.57,56.45,56.56,4044.0
2019-12-18 12:35:00,56.55,56.64,56.55,56.62,2727.0,56.55,56.64,56.55,56.62,2727.0
2019-12-18 12:40:00,56.6,56.84,56.59,56.73,15358.0,56.6,56.84,56.59,56.73,15358.0
2019-12-18 12:45:00,56.75,56.82,56.72,56.8,3920.0,56.75,56.82,56.72,56.8,3920.0
2019-12-18 12:50:00,56.78,56.82,56.76,56.81,2798.0,56.78,56.82,56.76,56.81,2798.0
2019-12-18 12:55:00,56.79,56.81,56.78,56.79,2063.0,56.79,56.81,56.78,56.79,2063.0
2019-12-18 13:00:00,56.78,56.89,56.78,56.85,3376.0,56.78,56.89,56.78,56.85,3376.0
2019-12-18 13:05:00,56.85,56.86,56.83,56.84,3315.0,56.85,56.86,56.83,56.84,3315.0
2019-12-18 13:10:00,56.85,56.87,56.83,56.85,2745.0,56.85,56.87,56.83,56.85,2745.0
2019-12-18 13:15:00,56.85,56.86,56.79,56.79,8199.0,56.85,56.86,56.79,56.79,8199.0
2019-12-18 13:20:00,56.8,56.95,56.8,56.95,4083.0,56.8,56.95,56.8,56.95,4083.0
2019-12-18 13:25:00,56.93,56.96,56.91,56.92,4690.0,56.93,56.96,56.91,56.92,4690.0
2019-12-18 13:30:00,56.9,56.9,56.86,56.89,1199.0,56.9,56.9,56.86,56.89,1199.0
2019-12-18 13:35:00,56.9,56.96,56.88,56.96,4144.0,56.9,56.96,56.88,56.96,4144.0
2019-12-18 13:40:00,56.95,56.98,56.92,56.94,3143.0,56.95,56.98,56.92,56.94,3143.0
2019-12-18 13:45:00,56.93,56.93,56.89,56.9,2621.0,56.93,56.93,56.89,56.9,2621.0
2019-12-18 13:50:00,56.92,56.94,56.8,56.8,2806.0,56.92,56.94,56.8,56.8,2806.0
2019-12-18 13:55:00,56.8,56.85,56.8,56.83,1610.0,56.8,56.85,56.8,56.83,1610.0
2019-12-18 14:00:00,56.82,56.84,56.81,56.82,3000.0,56.82,56.84,56.81,56.82,3000.0
2019-12-18 14:05:00,56.83,56.84,56.8,56.82,2646.0,56.83,56.84,56.8,56.82,2646.0
2019-12-18 14:10:00,56.82,56.9,56.82,56.87,5161.0,56.82,56.9,56.82,56.87,5161.0
2019-12-18 14:15:00,56.86,56.88,56.81,56.85,14086.0,56.86,56.88,56.81,56.85,14086.0
2019-12-18 14:20:00,56.84,56.86,56.68,56.69,14921.0,56.84,56.86,56.68,56.69,14921.0
2019-12-18 14:25:00,56.68,56.68,56.56,56.6,2664.0,56.68,56.68,56.56,56.6,2664.0
2019-12-18 14:30:00,56.61,56.61,56.54,56.59,4522.0,56.61,56.61,56.54,56.59,4522.0
2019-12-18 14:35:00,56.6,56.62,56.57,56.6,2114.0,56.6,56.62,56.57,56.6,2114.0
2019-12-18 14:40:00,56.56,56.6,56.56,56.57,1800.0,56.56,56.6,56.56,56.57,1800.0
2019-12-18 14:45:00,56.56,56.57,56.55,56.57,602.0,56.56,56.57,56.55,56.57,602.0
2019-12-18 14:50:00,56.56,56.56,56.54,56.55,1973.0,56.56,56.56,56.54,56.55,1973.0
2019-12-18 14:55:00,56.55,56.55,56.51,56.52,1000.0,56.55,56.55,56.51,56.52,1000.0
2019-12-18 15:00:00,56.52,56.52,56.45,56.45,1700.0,56.52,56.52,56.45,56.45,1700.0
2019-12-18 15:05:00,56.45,56.49,56.41,56.44,3258.0,56.45,56.49,56.41,56.44,3258.0
2019-12-18 15:10:00,56.45,56.48,56.44,56.48,4510.0,56.45,56.48,56.44,56.48,4510.0
2019-12-18 15:15:00,56.46,56.61,56.46,56.6,4350.0,56.46,56.61,56.46,56.6,4350.0
2019-12-18 15:20:00,56.59,56.61,56.5,56.51,4950.0,56.59,56.61,56.5,56.51,4950.0
2019-12-18 15:25:00,56.46,56.47,56.41,56.41,3000.0,56.46,56.47,56.41,56.41,3000.0
2019-12-18 15:30:00,56.41,56.5,56.38,56.49,9350.0,56.41,56.5,56.38,56.49,9350.0
2019-12-18 15:35:00,56.49,56.51,56.46,56.51,7464.0,56.49,56.51,56.46,56.51,7464.0
2019-12-18 15:40:00,56.51,56.54,56.48,56.54,5204.0,56.51,56.54,56.48,56.54,5204.0
2019-12-18 15:45:00,56.51,56.53,56.45,56.53,6945.0,56.51,56.53,56.45,56.53,6945.0
2019-12-18 15:50:00,56.48,56.53,56.44,56.45,24956.0,56.48,56.53,56.44,56.45,24956.0
2019-12-18 15:55:00,56.45,56.51,56.38,56.51,30228.0,56.45,56.51,56.38,56.51,30228.0
2019-12-19 09:30:00,56.75,57.06,56.61,56.94,15834.0,56.75,57.06,56.61,56.94,15834.0
2019-12-19 09:35:00,56.96,57.02,56.86,56.88,3843.0,56.96,57.02,56.86,56.88,3843.0
2019-12-19 09:40:00,56.95,57.03,56.92,56.98,1050.0,56.95,57.03,56.92,56.98,1050.0
2019-12-19 09:45:00,57.01,57.2,56.94,57.2,6496.0,57.01,57.2,56.94,57.2,6496.0
2019-12-19 09:50:00,57.17,57.46,57.16,57.46,38506.0,57.17,57.46,57.16,57.46,38506.0
2019-12-19 09:55:00,57.43,57.53,57.39,57.5,5087.0,57.43,57.53,57.39,57.5,5087.0
2019-12-19 10:00:00,57.52,57.59,57.3,57.41,8304.0,57.52,57.59,57.3,57.41,8304.0
2019-12-19 10:05:00,57.46,57.47,57.22,57.3,9539.0,57.46,57.47,57.22,57.3,9539.0
2019-12-19 10:10:00,57.28,57.28,57.06,57.26,7822.0,57.28,57.28,57.06,57.26,7822.0
2019-12-19 10:15:00,57.23,57.28,57.12,57.21,5690.0,57.23,57.28,57.12,57.21,5690.0
2019-12-19 10:20:00,57.28,57.34,57.21,57.28,7270.0,57.28,57.34,57.21,57.28,7270.0
2019-12-19 10:25:00,57.3,57.4,57.29,57.33,5957.0,57.3,57.4,57.29,57.33,5957.0
2019-12-19 10:30:00,57.35,57.37,57.22,57.29,5924.0,57.35,57.37,57.22,57.29,5924.0
2019-12-19 10:35:00,57.26,57.26,57.12,57.21,3251.0,57.26,57.26,57.12,57.21,3251.0
2019-12-19 10:40:00,57.24,57.24,57.09,57.15,3816.0,57.24,57.24,57.09,57.15,3816.0
2019-12-19 10:45:00,57.1,57.14,57.01,57.01,3770.0,57.1,57.14,57.01,57.01,3770.0
2019-12-19 10:50:00,57.06,57.13,57.06,57.07,10332.0,57.06,57.13,57.06,57.07,10332.0
2019-12-19 10:55:00,57.12,57.17,57.02,57.08,4255.0,57.12,57.17,57.02,57.08,4255.0
2019-12-19 11:00:00,57.06,57.19,57.05,57.17,2800.0,57.06,57.19,57.05,57.17,2800.0
2019-12-19 11:05:00,57.19,57.19,57.1,57.12,4354.0,57.19,57.19,57.1,57.12,4354.0
2019-12-19 11:10:00,57.14,57.16,57.11,57.13,2280.0,57.14,57.16,57.11,57.13,2280.0
2019-12-19 11:15:00,57.15,57.23,57.15,57.22,2593.0,57.15,57.23,57.15,57.22,2593.0
2019-12-19 11:20:00,57.24,57.27,57.16,57.26,3231.0,57.24,57.27,57.16,57.26,3231.0
2019-12-19 11:25:00,57.24,57.24,57.15,57.18,2396.0,57.24,57.24,57.15,57.18,2396.0
2019-12-19 11:30:00,57.19,57.23,57.16,57.17,4106.0,57.19,57.23,57.16,57.17,4106.0
2019-12-19 11:35:00,57.19,57.23,57.15,57.19,12972.0,57.19,57.23,57.15,57.19,12972.0
2019-12-19 11:40:00,57.16,57.19,57.07,57.07,6384.0,57.16,57.19,57.07,57.07,6384.0
2019-12-19 11:45:00,57.04,57.04,57.0,57.04,9280.0,57.04,57.04,57.0,57.04,9280.0
2019-12-19 11:50:00,57.03,57.05,56.97,56.98,4900.0,57.03,57.05,56.97,56.98,4900.0
2019-12-19 11:55:00,56.98,56.99,56.92,56.96,2060.0,56.98,56.99,56.92,56.96,2060.0
2019-12-19 12:00:00,56.97,57.05,56.97,57.0,3033.0,56.97,57.05,56.97,57.0,3033.0
2019-12-19 12:05:00,56.98,57.0,56.96,57.0,1400.0,56.98,57.0,56.96,57.0,1400.0
2019-12-19 12:10:00,57.01,57.08,57.0,57.07,4059.0,57.01,57.08,57.0,57.07,4059.0
2019-12-19 12:15:00,57.08,57.11,57.03,57.05,3800.0,57.08,57.11,57.03,57.05,3800.0
2019-12-19 12:20:00,57.05,57.09,57.04,57.04,2797.0,57.05,57.09,57.04,57.04,2797.0
2019-12-19 12:25:00,57.06,57.07,57.04,57.07,1535.0,57.06,57.07,57.04,57.07,1535.0
2019-12-19 12:30:00,57.06,57.09,57.02,57.08,4160.0,57.06,57.09,57.02,57.08,4160.0
2019-12-19 12:35:00,57.07,57.11,57.07,57.09,2916.0,57.07,57.11,57.07,57.09,2916.0
2019-12-19 12:40:00,57.09,57.1,57.04,57.05,3422.0,57.09,57.1,57.04,57.05,3422.0
2019-12-19 12:45:00,57.06,57.06,57.02,57.03,1925.0,57.06,57.06,57.02,57.03,1925.0
2019-12-19 12:50:00,57.05,57.05,57.02,57.03,1418.0,57.05,57.05,57.02,57.03,1418.0
2019-12-19 12:55:00,57.04,57.07,57.02,57.05,3060.0,57.04,57.07,57.02,57.05,3060.0
2019-12-19 13:00:00,57.07,57.12,57.07,57.12,2354.0,57.07,57.12,57.07,57.12,2354.0
2019-12-19 13:05:00,57.12,57.12,57.05,57.05,2823.0,57.12,57.12,57.05,57.05,2823.0
2019-12-19 13:10:00,57.07,57.09,57.05,57.09,2586.0,57.07,57.09,57.05,57.09,2586.0
2019-12-19 13:15:00,57.11,57.14,57.09,57.14,2178.0,57.11,57.14,57.09,57.14,2178.0
2019-12-19 13:20:00,57.14,57.15,57.12,57.15,4876.0,57.14,57.15,57.12,57.15,4876.0
2019-12-19 13:25:00,57.16,57.17,57.13,57.14,2380.0,57.16,57.17,57.13,57.14,2380.0
2019-12-19 13:30:00,57.14,57.14,57.12,57.12,2143.0,57.14,57.14,57.12,57.12,2143.0
2019-12-19 13:35:00,57.13,57.15,57.12,57.14,3570.0,57.13,57.15,57.12,57.14,3570.0
2019-12-19 13:40:00,57.14,57.16,57.12,57.14,2200.0,57.14,57.16,57.12,57.14,2200.0
2019-12-19 13:45:00,57.16,57.18,57.15,57.16,1100.0,57.16,57.18,57.15,57.16,1100.0
2019-12-19 13:50:00,57.15,57.16,57.13,57.13,1400.0,57.15,57.16,57.13,57.13,1400.0
2019-12-19 13:55:00,57.14,57.15,57.13,57.14,900.0,57.14,57.15,57.13,57.14,900.0
2019-12-19 14:00:00,57.13,57.15,57.13,57.13,4937.0,57.13,57.15,57.13,57.13,4937.0
2019-12-19 14:05:00,57.12,57.2,57.12,57.2,1916.0,57.12,57.2,57.12,57.2,1916.0
2019-12-19 14:10:00,57.19,57.19,57.17,57.17,2333.0,57.19,57.19,57.17,57.17,2333.0
2019-12-19 14:15:00,57.17,57.26,57.16,57.17,8560.0,57.17,57.26,57.16,57.17,8560.0
2019-12-19 14:20:00,57.17,57.18,57.12,57.13,1650.0,57.17,57.18,57.12,57.13,1650.0
2019-12-19 14:25:00,57.11,57.11,57.06,57.08,3268.0,57.11,57.11,57.06,57.08,3268.0
2019-12-19 14:30:00,57.09,57.09,57.02,57.05,4715.0,57.09,57.09,57.02,57.05,4715.0
2019-12-19 14:35:00,57.02,57.02,56.96,56.96,1850.0,57.02,57.02,56.96,56.96,1850.0
2019-12-19 14:40:00,56.96,56.96,56.92,56.95,9479.0,56.96,56.96,56.92,56.95,9479.0
2019-12-19 14:45:00,56.94,56.97,56.93,56.94,4248.0,56.94,56.97,56.93,56.94,4248.0
2019-12-19 14:50:00,56.93,56.96,56.92,56.92,2300.0,56.93,56.96,56.92,56.92,2300.0
2019-12-19 14:55:00,56.9,56.91,56.84,56.84,4815.0,56.9,56.91,56.84,56.84,4815.0
2019-12-19 15:00:00,56.81,56.89,56.81,56.85,2868.0,56.81,56.89,56.81,56.85,2868.0
2019-12-19 15:05:00,56.85,56.86,56.81,56.83,3650.0,56.85,56.86,56.81,56.83,3650.0
2019-12-19 15:10:00,56.84,56.89,56.83,56.86,4950.0,56.84,56.89,56.83,56.86,4950.0
2019-12-19 15:15:00,56.85,56.89,56.82,56.89,6940.0,56.85,56.89,56.82,56.89,6940.0
2019-12-19 15:20:00,56.88,57.07,56.88,57.07,7636.0,56.88,57.07,56.88,57.07,7636.0
2019-12-19 15:25:00,57.07,57.16,57.06,57.15,11984.0,57.07,57.16,57.06,57.15,11984.0
2019-12-19 15:30:00,57.15,57.16,57.04,57.06,10546.0,57.15,57.16,57.04,57.06,10546.0
2019-12-19 15:35:00,57.05,57.06,56.98,56.98,9163.0,57.05,57.06,56.98,56.98,9163.0
2019-12-19 15:40:00,56.98,57.06,56.97,57.0,8446.0,56.98,57.06,56.97,57.0,8446.0
2019-12-19 15:45:00,57.01,57.05,56.98,56.99,9835.0,57.01,57.05,56.98,56.99,9835.0
2019-12-19 15:50:00,56.98,57.27,56.87,57.13,53074.0,56.98,57.27,56.87,57.13,53074.0
2019-12-19 15:55:00,57.14,57.16,57.05,57.07,50655.0,57.14,57.16,57.05,57.07,50655.0
2019-12-20 09:30:00,57.4,57.52,57.12,57.52,104513.0,57.4,57.52,57.12,57.52,104513.0
2019-12-20 09:35:00,57.64,57.76,57.33,57.33,7258.0,57.64,57.76,57.33,57.33,7258.0
2019-12-20 09:40:00,57.38,57.48,57.32,57.4,2427.0,57.38,57.48,57.32,57.4,2427.0
2019-12-20 09:45:00,57.32,57.4,57.28,57.36,2300.0,57.32,57.4,57.28,57.36,2300.0
2019-12-20 09:50:00,57.36,57.62,57.36,57.43,5684.0,57.36,57.62,57.36,57.43,5684.0
2019-12-20 09:55:00,57.4,57.45,57.34,57.36,5162.0,57.4,57.45,57.34,57.36,5162.0
2019-12-20 10:00:00,57.39,57.57,57.39,57.53,15091.0,57.39,57.57,57.39,57.53,15091.0
2019-12-20 10:05:00,57.56,57.56,57.34,57.46,5040.0,57.56,57.56,57.34,57.46,5040.0
2019-12-20 10:10:00,57.47,57.56,57.43,57.48,8872.0,57.47,57.56,57.43,57.48,8872.0
2019-12-20 10:15:00,57.51,57.54,57.24,57.24,13327.0,57.51,57.54,57.24,57.24,13327.0
2019-12-20 10:20:00,57.24,57.48,57.21,57.44,3296.0,57.24,57.48,57.21,57.44,3296.0
2019-12-20 10:25:00,57.46,57.54,57.43,57.43,3376.0,57.46,57.54,57.43,57.43,3376.0
2019-12-20 10:30:00,57.49,57.56,57.41,57.5,7554.0,57.49,57.56,57.41,57.5,7554.0
2019-12-20 10:35:00,57.49,57.51,57.34,57.42,3773.0,57.49,57.51,57.34,57.42,3773.0
2019-12-20 10:40:00,57.44,57.45,57.4,57.41,2341.0,57.44,57.45,57.4,57.41,2341.0
2019-12-20 10:45:00,57.42,57.46,57.34,57.34,3826.0,57.42,57.46,57.34,57.34,3826.0
2019-12-20 10:50:00,57.4,57.46,57.29,57.4,6749.0,57.4,57.46,57.29,57.4,6749.0
2019-12-20 10:55:00,57.43,57.47,57.43,57.45,1805.0,57.43,57.47,57.43,57.45,1805.0
2019-12-20 11:00:00,57.49,57.58,57.49,57.57,8043.0,57.49,57.58,57.49,57.57,8043.0
2019-12-20 11:05:00,57.57,57.62,57.57,57.61,1878.0,57.57,57.62,57.57,57.61,1878.0
2019-12-20 11:10:00,57.6,57.74,57.58,57.69,8825.0,57.6,57.74,57.58,57.69,8825.0
2019-12-20 11:15:00,57.67,57.69,57.65,57.67,1861.0,57.67,57.69,57.65,57.67,1861.0
2019-12-20 11:20:00,57.66,57.66,57.61,57.64,2679.0,57.66,57.66,57.61,57.64,2679.0
2019-12-20 11:25:00,57.63,57.67,57.6,57.62,3067.0,57.63,57.67,57.6,57.62,3067.0
2019-12-20 11:30:00,57.65,57.65,57.59,57.64,3592.0,57.65,57.65,57.59,57.64,3592.0
2019-12-20 11:35:00,57.63,57.66,57.52,57.6,6626.0,57.63,57.66,57.52,57.6,6626.0
2019-12-20 11:40:00,57.62,57.62,57.47,57.48,2151.0,57.62,57.62,57.47,57.48,2151.0
2019-12-20 11:45:00,57.48,57.48,57.39,57.39,2504.0,57.48,57.48,57.39,57.39,2504.0
2019-12-20 11:50:00,57.39,57.4,57.37,57.39,1351.0,57.39,57.4,57.37,57.39,1351.0
2019-12-20 11:55:00,57.4,57.4,57.3,57.3,3916.0,57.4,57.4,57.3,57.3,3916.0
2019-12-20 12:00:00,57.31,57.43,57.31,57.43,1396.0,57.31,57.43,57.31,57.43,1396.0
2019-12-20 12:05:00,57.37,57.44,57.37,57.41,1000.0,57.37,57.44,57.37,57.41,1000.0
2019-12-20 12:10:00,57.46,57.57,57.45,57.46,4509.0,57.46,57.57,57.45,57.46,4509.0
2019-12-20 12:15:00,57.47,57.52,57.45,57.5,2611.0,57.47,57.52,57.45,57.5,2611.0
2019-12-20 12:20:00,57.51,57.56,57.48,57.5,4018.0,57.51,57.56,57.48,57.5,4018.0
2019-12-20 12:25:00,57.5,57.5,57.46,57.49,1333.0,57.5,57.5,57.46,57.49,1333.0
2019-12-20 12:30:00,57.52,57.58,57.48,57.58,12470.0,57.52,57.58,57.48,57.58,12470.0
2019-12-20 12:35:00,57.57,57.58,57.57,57.58,771.0,57.57,57.58,57.57,57.58,771.0
2019-12-20 12:40:00,57.54,57.57,57.53,57.54,1212.0,57.54,57.57,57.53,57.54,1212.0
2019-12-20 12:45:00,57.55,57.57,57.52,57.55,2073.0,57.55,57.57,57.52,57.55,2073.0
2019-12-20 12:50:00,57.56,57.62,57.56,57.58,2750.0,57.56,57.62,57.56,57.58,2750.0
2019-12-20 12:55:00,57.58,57.59,57.53,57.57,3456.0,57.58,57.59,57.53,57.57,3456.0
2019-12-20 13:00:00,57.57,57.58,57.48,57.51,2408.0,57.57,57.58,57.48,57.51,2408.0
2019-12-20 13:05:00,57.54,57.57,57.52,57.57,2300.0,57.54,57.57,57.52,57.57,2300.0
2019-12-20 13:10:00,57.53,57.54,57.45,57.46,3457.0,57.53,57.54,57.45,57.46,3457.0
2019-12-20 13:15:00,57.46,57.48,57.4,57.41,3790.0,57.46,57.48,57.4,57.41,3790.0
2019-12-20 13:20:00,57.41,57.45,57.38,57.38,3489.0,57.41,57.45,57.38,57.38,3489.0
2019-12-20 13:25:00,57.39,57.43,57.38,57.4,3257.0,57.39,57.43,57.38,57.4,3257.0
2019-12-20 13:30:00,57.4,57.45,57.38,57.43,2104.0,57.4,57.45,57.38,57.43,2104.0
2019-12-20 13:35:00,57.44,57.44,57.37,57.37,1900.0,57.44,57.44,57.37,57.37,1900.0
2019-12-20 13:40:00,57.37,57.48,57.35,57.43,10333.0,57.37,57.48,57.35,57.43,10333.0
2019-12-20 13:45:00,57.43,57.46,57.4,57.44,3200.0,57.43,57.46,57.4,57.44,3200.0
2019-12-20 13:50:00,57.44,57.44,57.33,57.34,1795.0,57.44,57.44,57.33,57.34,1795.0
2019-12-20 13:55:00,57.35,57.35,57.22,57.26,5844.0,57.35,57.35,57.22,57.26,5844.0
2019-12-20 14:00:00,57.28,57.35,57.23,57.29,3041.0,57.28,57.35,57.23,57.29,3041.0
2019-12-20 14:05:00,57.29,57.3,57.21,57.24,2200.0,57.29,57.3,57.21,57.24,2200.0
2019-12-20 14:10:00,57.24,57.3,57.23,57.27,1846.0,57.24,57.3,57.23,57.27,1846.0
2019-12-20 14:15:00,57.29,57.29,57.25,57.28,2067.0,57.29,57.29,57.25,57.28,2067.0
2019-12-20 14:20:00,57.3,57.39,57.29,57.33,1499.0,57.3,57.39,57.29,57.33,1499.0
2019-12-20 14:25:00,57.32,57.34,57.32,57.32,2735.0,57.32,57.34,57.32,57.32,2735.0
2019-12-20 14:30:00,57.34,57.35,57.3,57.32,3115.0,57.34,57.35,57.3,57.32,3115.0
2019-12-20 14:35:00,57.33,57.33,57.28,57.29,2349.0,57.33,57.33,57.28,57.29,2349.0
2019-12-20 14:40:00,57.27,57.29,57.22,57.29,3517.0,57.27,57.29,57.22,57.29,3517.0
2019-12-20 14:45:00,57.3,57.31,57.25,57.3,14038.0,57.3,57.31,57.25,57.3,14038.0
2019-12-20 14:50:00,57.29,57.33,57.25,57.3,2800.0,57.29,57.33,57.25,57.3,2800.0
2019-12-20 14:55:00,57.29,57.32,57.25,57.32,4546.0,57.29,57.32,57.25,57.32,4546.0
2019-12-20 15:00:00,57.28,57.31,57.25,57.26,2528.0,57.28,57.31,57.25,57.26,2528.0
2019-12-20 15:05:00,57.26,57.27,57.17,57.19,5020.0,57.26,57.27,57.17,57.19,5020.0
2019-12-20 15:10:00,57.19,57.19,57.12,57.14,3795.0,57.19,57.19,57.12,57.14,3795.0
2019-12-20 15:15:00,57.14,57.19,57.13,57.15,4052.0,57.14,57.19,57.13,57.15,4052.0
2019-12-20 15:20:00,57.16,57.16,57.1,57.12,5501.0,57.16,57.16,57.1,57.12,5501.0
2019-12-20 15:25:00,57.12,57.15,57.12,57.13,4376.0,57.12,57.15,57.12,57.13,4376.0
2019-12-20 15:30:00,57.14,57.14,57.08,57.13,9926.0,57.14,57.14,57.08,57.13,9926.0
2019-12-20 15:35:00,57.12,57.14,57.06,57.06,4815.0,57.12,57.14,57.06,57.06,4815.0
2019-12-20 15:40:00,57.04,57.11,57.04,57.09,7182.0,57.04,57.11,57.04,57.09,7182.0
2019-12-20 15:45:00,57.08,57.14,57.07,57.13,7375.0,57.08,57.14,57.07,57.13,7375.0
2019-12-20 15:50:00,57.13,57.34,57.08,57.34,25830.0,57.13,57.34,57.08,57.34,25830.0
2019-12-20 15:55:00,57.34,57.35,57.22,57.31,84825.0,57.34,57.35,57.22,57.31,84825.0
2019-12-23 09:30:00,57.55,57.58,57.47,57.5,12773.0,57.55,57.58,57.47,57.5,12773.0
2019-12-23 09:35:00,57.45,57.45,57.21,57.33,12112.0,57.45,57.45,57.21,57.33,12112.0
2019-12-23 09:40:00,57.31,57.38,57.25,57.32,2003.0,57.31,57.38,57.25,57.32,2003.0
2019-12-23 09:45:00,57.3,57.34,57.25,57.31,2500.0,57.3,57.34,57.25,57.31,2500.0
2019-12-23 09:50:00,57.3,57.36,57.26,57.32,2875.0,57.3,57.36,57.26,57.32,2875.0
2019-12-23 09:55:00,57.26,57.27,57.16,57.26,1959.0,57.26,57.27,57.16,57.26,1959.0
2019-12-23 10:00:00,57.24,57.4,57.24,57.35,8634.0,57.24,57.4,57.24,57.35,8634.0
2019-12-23 10:05:00,57.41,57.51,57.37,57.48,4271.0,57.41,57.51,57.37,57.48,4271.0
2019-12-23 10:10:00,57.52,57.6,57.43,57.48,2700.0,57.52,57.6,57.43,57.48,2700.0
2019-12-23 10:15:00,57.49,57.52,57.43,57.43,3029.0,57.49,57.52,57.43,57.43,3029.0
2019-12-23 10:20:00,57.44,57.44,57.29,57.3,2600.0,57.44,57.44,57.29,57.3,2600.0
2019-12-23 10:25:00,57.31,57.32,57.21,57.21,1459.0,57.31,57.32,57.21,57.21,1459.0
2019-12-23 10:30:00,57.23,57.27,57.21,57.25,1600.0,57.23,57.27,57.21,57.25,1600.0
2019-12-23 10:35:00,57.23,57.28,57.19,57.2,1500.0,57.23,57.28,57.19,57.2,1500.0
2019-12-23 10:40:00,57.23,57.23,57.16,57.16,1333.0,57.23,57.23,57.16,57.16,1333.0
2019-12-23 10:45:00,57.18,57.24,57.16,57.24,3323.0,57.18,57.24,57.16,57.24,3323.0
2019-12-23 10:50:00,57.18,57.28,57.18,57.22,1595.0,57.18,57.28,57.18,57.22,1595.0
2019-12-23 10:55:00,57.24,57.3,57.2,57.24,2158.0,57.24,57.3,57.2,57.24,2158.0
2019-12-23 11:00:00,57.3,57.4,57.3,57.35,13952.0,57.3,57.4,57.3,57.35,13952.0
2019-12-23 11:05:00,57.33,57.45,57.31,57.41,3626.0,57.33,57.45,57.31,57.41,3626.0
2019-12-23 11:10:00,57.38,57.43,57.38,57.43,1490.0,57.38,57.43,57.38,57.43,1490.0
2019-12-23 11:15:00,57.46,57.47,57.41,57.43,3000.0,57.46,57.47,57.41,57.43,3000.0
2019-12-23 11:20:00,57.41,57.47,57.39,57.44,1715.0,57.41,57.47,57.39,57.44,1715.0
2019-12-23 11:25:00,57.47,57.6,57.47,57.6,8399.0,57.47,57.6,57.47,57.6,8399.0
2019-12-23 11:30:00,57.61,57.66,57.51,57.53,11413.0,57.61,57.66,57.51,57.53,11413.0
2019-12-23 11:35:00,57.53,57.62,57.52,57.58,6300.0,57.53,57.62,57.52,57.58,6300.0
2019-12-23 11:40:00,57.62,57.7,57.58,57.69,8173.0,57.62,57.7,57.58,57.69,8173.0
2019-12-23 11:45:00,57.67,57.71,57.63,57.71,1400.0,57.67,57.71,57.63,57.71,1400.0
2019-12-23 11:50:00,57.61,57.72,57.59,57.68,3655.0,57.61,57.72,57.59,57.68,3655.0
2019-12-23 11:55:00,57.67,57.68,57.64,57.64,8083.0,57.67,57.68,57.64,57.64,8083.0
2019-12-23 12:00:00,57.64,57.67,57.64,57.67,1400.0,57.64,57.67,57.64,57.67,1400.0
2019-12-23 12:05:00,57.67,57.71,57.66,57.68,5658.0,57.67,57.71,57.66,57.68,5658.0
2019-12-23 12:10:00,57.68,57.69,57.68,57.69,200.0,57.68,57.69,57.68,57.69,200.0
2019-12-23 12:15:00,57.71,57.71,57.67,57.71,1908.0,57.71,57.71,57.67,57.71,1908.0
2019-12-23 12:20:00,57.71,57.77,57.71,57.76,2950.0,57.71,57.77,57.71,57.76,2950.0
2019-12-23 12:25:00,57.78,57.83,57.74,57.83,7266.0,57.78,57.83,57.74,57.83,7266.0
2019-12-23 12:30:00,57.81,57.84,57.8,57.82,2850.0,57.81,57.84,57.8,57.82,2850.0
2019-12-23 12:35:00,57.79,57.83,57.78,57.82,9348.0,57.79,57.83,57.78,57.82,9348.0
2019-12-23 12:40:00,57.8,57.86,57.8,57.82,7842.0,57.8,57.86,57.8,57.82,7842.0
2019-12-23 12:45:00,57.84,57.88,57.84,57.86,1250.0,57.84,57.88,57.84,57.86,1250.0
2019-12-23 12:50:00,57.89,57.89,57.85,57.86,1800.0,57.89,57.89,57.85,57.86,1800.0
2019-12-23 12:55:00,57.86,57.87,57.78,57.8,8326.0,57.86,57.87,57.78,57.8,8326.0
2019-12-23 13:00:00,57.79,57.82,57.78,57.82,1600.0,57.79,57.82,57.78,57.82,1600.0
2019-12-23 13:05:00,57.84,57.84,57.78,57.81,1450.0,57.84,57.84,57.78,57.81,1450.0
2019-12-23 13:10:00,57.77,57.78,57.74,57.78,2016.0,57.77,57.78,57.74,57.78,2016.0
2019-12-23 13:15:00,57.77,57.8,57.75,57.78,3250.0,57.77,57.8,57.75,57.78,3250.0
2019-12-23 13:20:00,57.8,57.83,57.78,57.78,1900.0,57.8,57.83,57.78,57.78,1900.0
2019-12-23 13:25:00,57.78,57.79,57.72,57.72,3357.0,57.78,57.79,57.72,57.72,3357.0
2019-12-23 13:30:00,57.73,57.77,57.73,57.74,1369.0,57.73,57.77,57.73,57.74,1369.0
2019-12-23 13:35:00,57.74,57.75,57.71,57.75,4498.0,57.74,57.75,57.71,57.75,4498.0
2019-12-23 13:40:00,57.75,57.75,57.72,57.73,1695.0,57.75,57.75,57.72,57.73,1695.0
2019-12-23 13:45:00,57.72,57.79,57.72,57.79,3627.0,57.72,57.79,57.72,57.79,3627.0
2019-12-23 13:50:00,57.77,57.81,57.77,57.79,1705.0,57.77,57.81,57.77,57.79,1705.0
2019-12-23 13:55:00,57.79,57.79,57.75,57.77,3000.0,57.79,57.79,57.75,57.77,3000.0
2019-12-23 14:00:00,57.76,57.8,57.75,57.77,12257.0,57.76,57.8,57.75,57.77,12257.0
2019-12-23 14:05:00,57.8,57.8,57.76,57.78,902.0,57.8,57.8,57.76,57.78,902.0
2019-12-23 14:10:00,57.78,57.8,57.77,57.79,1400.0,57.78,57.8,57.77,57.79,1400.0
2019-12-23 14:15:00,57.8,57.8,57.74,57.76,5068.0,57.8,57.8,57.74,57.76,5068.0
2019-12-23 14:20:00,57.74,57.74,57.7,57.72,3975.0,57.74,57.74,57.7,57.72,3975.0
2019-12-23 14:25:00,57.7,57.71,57.67,57.68,2477.0,57.7,57.71,57.67,57.68,2477.0
2019-12-23 14:30:00,57.69,57.69,57.66,57.66,1050.0,57.69,57.69,57.66,57.66,1050.0
2019-12-23 14:35:00,57.65,57.71,57.64,57.7,4442.0,57.65,57.71,57.64,57.7,4442.0
2019-12-23 14:40:00,57.7,57.73,57.68,57.69,1050.0,57.7,57.73,57.68,57.69,1050.0
2019-12-23 14:45:00,57.69,57.71,57.67,57.7,1750.0,57.69,57.71,57.67,57.7,1750.0
2019-12-23 14:50:00,57.71,57.76,57.7,57.74,3373.0,57.71,57.76,57.7,57.74,3373.0
2019-12-23 14:55:00,57.73,57.77,57.72,57.76,5350.0,57.73,57.77,57.72,57.76,5350.0
2019-12-23 15:00:00,57.75,57.77,57.71,57.72,4818.0,57.75,57.77,57.71,57.72,4818.0
2019-12-23 15:05:00,57.74,57.76,57.71,57.73,4582.0,57.74,57.76,57.71,57.73,4582.0
2019-12-23 15:10:00,57.73,57.75,57.72,57.72,2200.0,57.73,57.75,57.72,57.72,2200.0
2019-12-23 15:15:00,57.7,57.73,57.69,57.69,2405.0,57.7,57.73,57.69,57.69,2405.0
2019-12-23 15:20:00,57.68,57.7,57.67,57.7,3385.0,57.68,57.7,57.67,57.7,3385.0
2019-12-23 15:25:00,57.71,57.74,57.7,57.72,4059.0,57.71,57.74,57.7,57.72,4059.0
2019-12-23 15:30:00,57.74,57.74,57.7,57.74,3508.0,57.74,57.74,57.7,57.74,3508.0
2019-12-23 15:35:00,57.73,57.74,57.72,57.73,2950.0,57.73,57.74,57.72,57.73,2950.0
2019-12-23 15:40:00,57.72,57.73,57.71,57.72,3680.0,57.72,57.73,57.71,57.72,3680.0
2019-12-23 15:45:00,57.73,57.8,57.71,57.79,10775.0,57.73,57.8,57.71,57.79,10775.0
2019-12-23 15:50:00,57.79,57.79,57.69,57.73,16753.0,57.79,57.79,57.69,57.73,16753.0
2019-12-23 15:55:00,57.75,57.87,57.75,57.87,22156.0,57.75,57.87,57.75,57.87,22156.0
2019-12-24 09:30:00,57.71,57.87,57.71,57.82,13866.0,57.71,57.87,57.71,57.82,13866.0
2019-12-24 09:35:00,57.73,57.74,57.73,57.73,190.0,57.73,57.74,57.73,57.73,190.0
2019-12-24 09:40:00,57.7,57.75,57.47,57.59,15580.0,57.7,57.75,57.47,57.59,15580.0
2019-12-24 09:45:00,57.63,57.63,57.52,57.58,3689.0,57.63,57.63,57.52,57.58,3689.0
2019-12-24 09:50:00,57.53,57.78,57.53,57.78,8946.0,57.53,57.78,57.53,57.78,8946.0
2019-12-24 09:55:00,57.83,58.08,57.83,58.05,14829.0,57.83,58.08,57.83,58.05,14829.0
2019-12-24 10:00:00,58.08,58.14,57.97,58.14,9601.0,58.08,58.14,57.97,58.14,9601.0
2019-12-24 10:05:00,58.18,58.25,58.16,58.16,2360.0,58.18,58.25,58.16,58.16,2360.0
2019-12-24 10:10:00,58.17,58.24,58.12,58.2,6818.0,58.17,58.24,58.12,58.2,6818.0
2019-12-24 10:15:00,58.22,58.23,58.16,58.18,2100.0,58.22,58.23,58.16,58.18,2100.0
2019-12-24 10:20:00,58.19,58.19,58.11,58.16,1045.0,58.19,58.19,58.11,58.16,1045.0
2019-12-24 10:25:00,58.13,58.13,58.06,58.06,1283.0,58.13,58.13,58.06,58.06,1283.0
2019-12-24 10:30:00,58.07,58.14,58.06,58.12,3887.0,58.07,58.14,58.06,58.12,3887.0
2019-12-24 10:35:00,58.14,58.14,58.02,58.07,3267.0,58.14,58.14,58.02,58.07,3267.0
2019-12-24 10:40:00,58.08,58.11,57.98,57.98,4690.0,58.08,58.11,57.98,57.98,4690.0
2019-12-24 10:45:00,57.98,57.99,57.92,57.93,1885.0,57.98,57.99,57.92,57.93,1885.0
2019-12-24 10:50:00,57.91,58.03,57.91,58.03,2000.0,57.91,58.03,57.91,58.03,2000.0
2019-12-24 10:55:00,58.03,58.04,58.01,58.01,917.0,58.03,58.04,58.01,58.01,917.0
2019-12-24 11:00:00,58.04,58.04,57.88,57.96,2916.0,58.04,58.04,57.88,57.96,2916.0
2019-12-24 11:05:00,57.94,57.95,57.89,57.92,3740.0,57.94,57.95,57.89,57.92,3740.0
2019-12-24 11:10:00,57.91,57.94,57.87,57.93,3262.0,57.91,57.94,57.87,57.93,3262.0
2019-12-24 11:15:00,57.92,57.92,57.87,57.87,1350.0,57.92,57.92,57.87,57.87,1350.0
2019-12-24 11:20:00,57.88,57.88,57.86,57.88,1400.0,57.88,57.88,57.86,57.88,1400.0
2019-12-24 11:25:00,57.87,57.93,57.87,57.91,3504.0,57.87,57.93,57.87,57.91,3504.0
2019-12-24 11:30:00,57.86,57.97,57.86,57.95,2703.0,57.86,57.97,57.86,57.95,2703.0
2019-12-24 11:35:00,57.97,58.02,57.93,57.99,4008.0,57.97,58.02,57.93,57.99,4008.0
2019-12-24 11:40:00,58.01,58.05,57.97,57.98,3676.0,58.01,58.05,57.97,57.98,3676.0
2019-12-24 11:45:00,57.97,58.04,57.94,58.02,3346.0,57.97,58.04,57.94,58.02,3346.0
2019-12-24 11:50:00,58.02,58.03,57.99,58.02,1635.0,58.02,58.03,57.99,58.02,1635.0
2019-12-24 11:55:00,58.02,58.1,58.01,58.09,4913.0,58.02,58.1,58.01,58.09,4913.0
2019-12-24 12:00:00,58.07,58.07,57.98,58.02,3653.0,58.07,58.07,57.98,58.02,3653.0
2019-12-24 12:05:00,58.01,58.01,57.94,57.96,2300.0,58.01,58.01,57.94,57.96,2300.0
2019-12-24 12:10:00,57.96,57.97,57.93,57.93,2792.0,57.96,57.97,57.93,57.93,2792.0
2019-12-24 12:15:00,57.93,58.02,57.93,58.01,4880.0,57.93,58.02,57.93,58.01,4880.0
2019-12-24 12:20:00,57.99,58.02,57.98,58.0,2500.0,57.99,58.02,57.98,58.0,2500.0
2019-12-24 12:25:00,57.96,57.97,57.94,57.97,1133.0,57.96,57.97,57.94,57.97,1133.0
2019-12-24 12:30:00,57.94,57.98,57.93,57.93,2595.0,57.94,57.98,57.93,57.93,2595.0
2019-12-24 12:35:00,57.96,57.98,57.93,57.95,3680.0,57.96,57.98,57.93,57.95,3680.0
2019-12-24 12:40:00,57.96,58.01,57.96,57.96,7277.0,57.96,58.01,57.96,57.96,7277.0
2019-12-24 12:45:00,57.98,57.98,57.94,57.95,3500.0,57.98,57.98,57.94,57.95,3500.0
2019-12-24 12:50:00,57.96,57.96,57.92,57.93,5285.0,57.96,57.96,57.92,57.93,5285.0
2019-12-24 12:55:00,57.93,58.03,57.92,57.99,22662.0,57.93,58.03,57.92,57.99,22662.0
2019-12-26 09:30:00,58.1,58.59,58.1,58.58,14989.0,58.1,58.59,58.1,58.58,14989.0
2019-12-26 09:35:00,58.58,58.58,58.22,58.31,8223.0,58.58,58.58,58.22,58.31,8223.0
2019-12-26 09:40:00,58.46,58.46,58.35,58.35,543.0,58.46,58.46,58.35,58.35,543.0
2019-12-26 09:45:00,58.42,58.42,58.39,58.39,200.0,58.42,58.42,58.39,58.39,200.0
2019-12-26 09:50:00,58.4,58.44,58.31,58.39,2945.0,58.4,58.44,58.31,58.39,2945.0
2019-12-26 09:55:00,58.41,58.41,58.24,58.3,1250.0,58.41,58.41,58.24,58.3,1250.0
2019-12-26 10:00:00,58.37,58.41,58.28,58.31,1302.0,58.37,58.41,58.28,58.31,1302.0
2019-12-26 10:05:00,58.35,58.41,58.32,58.32,1450.0,58.35,58.41,58.32,58.32,1450.0
2019-12-26 10:10:00,58.41,58.44,58.33,58.44,1800.0,58.41,58.44,58.33,58.44,1800.0
2019-12-26 10:15:00,58.46,58.96,58.44,58.91,33274.0,58.46,58.96,58.44,58.91,33274.0
2019-12-26 10:20:00,58.92,58.92,58.73,58.73,9707.0,58.92,58.92,58.73,58.73,9707.0
2019-12-26 10:25:00,58.76,58.88,58.59,58.73,9885.0,58.76,58.88,58.59,58.73,9885.0
2019-12-26 10:30:00,58.7,59.0,58.7,58.95,5425.0,58.7,59.0,58.7,58.95,5425.0
2019-12-26 10:35:00,58.99,58.99,58.79,58.91,9547.0,58.99,58.99,58.79,58.91,9547.0
2019-12-26 10:40:00,58.88,58.94,58.79,58.94,6339.0,58.88,58.94,58.79,58.94,6339.0
2019-12-26 10:45:00,58.95,59.0,58.69,58.78,20742.0,58.95,59.0,58.69,58.78,20742.0
2019-12-26 10:50:00,58.88,58.99,58.76,58.84,8090.0,58.88,58.99,58.76,58.84,8090.0
2019-12-26 10:55:00,58.86,58.89,58.81,58.81,3700.0,58.86,58.89,58.81,58.81,3700.0
2019-12-26 11:00:00,58.82,58.95,58.82,58.87,3428.0,58.82,58.95,58.82,58.87,3428.0
2019-12-26 11:05:00,58.86,58.87,58.68,58.77,9458.0,58.86,58.87,58.68,58.77,9458.0
2019-12-26 11:10:00,58.74,58.87,58.74,58.81,7702.0,58.74,58.87,58.74,58.81,7702.0
2019-12-26 11:15:00,58.8,58.8,58.59,58.69,10360.0,58.8,58.8,58.59,58.69,10360.0
2019-12-26 11:20:00,58.69,58.69,58.61,58.66,6454.0,58.69,58.69,58.61,58.66,6454.0
2019-12-26 11:25:00,58.68,58.71,58.5,58.57,7327.0,58.68,58.71,58.5,58.57,7327.0
2019-12-26 11:30:00,58.6,58.64,58.57,58.57,2470.0,58.6,58.64,58.57,58.57,2470.0
2019-12-26 11:35:00,58.59,58.59,58.5,58.53,5664.0,58.59,58.59,58.5,58.53,5664.0
2019-12-26 11:40:00,58.54,58.59,58.5,58.58,6155.0,58.54,58.59,58.5,58.58,6155.0
2019-12-26 11:45:00,58.55,58.61,58.48,58.48,9783.0,58.55,58.61,58.48,58.48,9783.0
2019-12-26 11:50:00,58.5,58.5,58.38,58.43,7478.0,58.5,58.5,58.38,58.43,7478.0
2019-12-26 11:55:00,58.43,58.53,58.42,58.45,5649.0,58.43,58.53,58.42,58.45,5649.0
2019-12-26 12:00:00,58.47,58.53,58.41,58.5,12153.0,58.47,58.53,58.41,58.5,12153.0
2019-12-26 12:05:00,58.48,58.51,58.39,58.39,25921.0,58.48,58.51,58.39,58.39,25921.0
2019-12-26 12:10:00,58.4,58.4,58.2,58.23,3875.0,58.4,58.4,58.2,58.23,3875.0
2019-12-26 12:15:00,58.23,58.28,58.18,58.26,5649.0,58.23,58.28,58.18,58.26,5649.0
2019-12-26 12:20:00,58.27,58.36,58.27,58.32,9020.0,58.27,58.36,58.27,58.32,9020.0
2019-12-26 12:25:00,58.34,58.4,58.31,58.36,4650.0,58.34,58.4,58.31,58.36,4650.0
2019-12-26 12:30:00,58.34,58.34,58.28,58.34,2308.0,58.34,58.34,58.28,58.34,2308.0
2019-12-26 12:35:00,58.32,58.34,58.31,58.31,2767.0,58.32,58.34,58.31,58.31,2767.0
2019-12-26 12:40:00,58.34,58.35,58.23,58.26,29504.0,58.34,58.35,58.23,58.26,29504.0
2019-12-26 12:45:00,58.27,58.31,58.24,58.3,14431.0,58.27,58.31,58.24,58.3,14431.0
2019-12-26 12:50:00,58.28,58.4,58.26,58.35,13534.0,58.28,58.4,58.26,58.35,13534.0
2019-12-26 12:55:00,58.33,58.46,58.32,58.46,38812.0,58.33,58.46,58.32,58.46,38812.0
2019-12-26 13:00:00,58.43,58.48,58.4,58.47,2850.0,58.43,58.48,58.4,58.47,2850.0
2019-12-26 13:05:00,58.47,58.47,58.41,58.46,7855.0,58.47,58.47,58.41,58.46,7855.0
2019-12-26 13:10:00,58.48,58.52,58.37,58.46,14647.0,58.48,58.52,58.37,58.46,14647.0
2019-12-26 13:15:00,58.43,58.45,58.41,58.45,6890.0,58.43,58.45,58.41,58.45,6890.0
2019-12-26 13:20:00,58.43,58.46,58.42,58.45,7945.0,58.43,58.46,58.42,58.45,7945.0
2019-12-26 13:25:00,58.46,58.51,58.45,58.49,4194.0,58.46,58.51,58.45,58.49,4194.0
2019-12-26 13:30:00,58.5,58.55,58.48,58.49,4778.0,58.5,58.55,58.48,58.49,4778.0
2019-12-26 13:35:00,58.49,58.59,58.49,58.58,5977.0,58.49,58.59,58.49,58.58,5977.0
2019-12-26 13:40:00,58.54,58.62,58.53,58.6,27513.0,58.54,58.62,58.53,58.6,27513.0
2019-12-26 13:45:00,58.61,58.62,58.53,58.58,32591.0,58.61,58.62,58.53,58.58,32591.0
2019-12-26 13:50:00,58.57,58.59,58.37,58.44,17395.0,58.57,58.59,58.37,58.44,17395.0
2019-12-26 13:55:00,58.41,58.45,58.38,58.38,2090.0,58.41,58.45,58.38,58.38,2090.0
2019-12-26 14:00:00,58.37,58.43,58.37,58.39,1350.0,58.37,58.43,58.37,58.39,1350.0
2019-12-26 14:05:00,58.4,58.4,58.33,58.36,3387.0,58.4,58.4,58.33,58.36,3387.0
2019-12-26 14:10:00,58.39,58.41,58.34,58.34,1605.0,58.39,58.41,58.34,58.34,1605.0
2019-12-26 14:15:00,58.33,58.35,58.33,58.34,300.0,58.33,58.35,58.33,58.34,300.0
2019-12-26 14:20:00,58.33,58.38,58.33,58.38,1500.0,58.33,58.38,58.33,58.38,1500.0
2019-12-26 14:25:00,58.38,58.38,58.32,58.32,2633.0,58.38,58.38,58.32,58.32,2633.0
2019-12-26 14:30:00,58.33,58.38,58.32,58.37,2500.0,58.33,58.38,58.32,58.37,2500.0
2019-12-26 14:35:00,58.35,58.39,58.34,58.37,9037.0,58.35,58.39,58.34,58.37,9037.0
2019-12-26 14:40:00,58.4,58.41,58.37,58.41,3711.0,58.4,58.41,58.37,58.41,3711.0
2019-12-26 14:45:00,58.44,58.45,58.41,58.45,1004.0,58.44,58.45,58.41,58.45,1004.0
2019-12-26 14:50:00,58.45,58.46,58.4,58.4,1955.0,58.45,58.46,58.4,58.4,1955.0
2019-12-26 14:55:00,58.4,58.48,58.4,58.44,2835.0,58.4,58.48,58.4,58.44,2835.0
2019-12-26 15:00:00,58.44,58.48,58.4,58.4,6126.0,58.44,58.48,58.4,58.4,6126.0
2019-12-26 15:05:00,58.38,58.41,58.33,58.41,6975.0,58.38,58.41,58.33,58.41,6975.0
2019-12-26 15:10:00,58.39,58.42,58.35,58.36,9694.0,58.39,58.42,58.35,58.36,9694.0
2019-12-26 15:15:00,58.37,58.48,58.37,58.48,22851.0,58.37,58.48,58.37,58.48,22851.0
2019-12-26 15:20:00,58.48,58.53,58.42,58.5,2280.0,58.48,58.53,58.42,58.5,2280.0
2019-12-26 15:25:00,58.51,58.58,58.5,58.53,19598.0,58.51,58.58,58.5,58.53,19598.0
2019-12-26 15:30:00,58.54,58.57,58.5,58.54,10411.0,58.54,58.57,58.5,58.54,10411.0
2019-12-26 15:35:00,58.54,58.59,58.5,58.54,10850.0,58.54,58.59,58.5,58.54,10850.0
2019-12-26 15:40:00,58.55,58.55,58.46,58.54,11446.0,58.55,58.55,58.46,58.54,11446.0
2019-12-26 15:45:00,58.55,58.56,58.44,58.52,23333.0,58.55,58.56,58.44,58.52,23333.0
2019-12-26 15:50:00,58.53,58.61,58.52,58.59,11818.0,58.53,58.61,58.52,58.59,11818.0
2019-12-26 15:55:00,58.6,58.69,58.53,58.69,41086.0,58.6,58.69,58.53,58.69,41086.0
2019-12-27 09:30:00,58.85,58.85,58.4,58.41,38319.0,58.85,58.85,58.4,58.41,38319.0
2019-12-27 09:35:00,58.5,58.55,58.37,58.39,2100.0,58.5,58.55,58.37,58.39,2100.0
2019-12-27 09:40:00,58.33,58.33,58.1,58.19,25352.0,58.33,58.33,58.1,58.19,25352.0
2019-12-27 09:45:00,58.16,58.19,57.93,57.98,4756.0,58.16,58.19,57.93,57.98,4756.0
2019-12-27 09:50:00,57.89,57.96,57.76,57.83,5163.0,57.89,57.96,57.76,57.83,5163.0
2019-12-27 09:55:00,57.79,57.86,57.53,57.53,11266.0,57.79,57.86,57.53,57.53,11266.0
2019-12-27 10:00:00,57.62,57.64,57.11,57.21,42223.0,57.62,57.64,57.11,57.21,42223.0
2019-12-27 10:05:00,57.23,57.32,56.97,57.26,24144.0,57.23,57.32,56.97,57.26,24144.0
2019-12-27 10:10:00,57.17,57.32,57.17,57.27,12372.0,57.17,57.32,57.17,57.27,12372.0
2019-12-27 10:15:00,57.27,57.28,57.09,57.21,9711.0,57.27,57.28,57.09,57.21,9711.0
2019-12-27 10:20:00,57.24,57.24,56.88,57.04,15921.0,57.24,57.24,56.88,57.04,15921.0
2019-12-27 10:25:00,57.08,57.3,57.03,57.28,9297.0,57.08,57.3,57.03,57.28,9297.0
2019-12-27 10:30:00,57.25,57.32,57.2,57.27,3236.0,57.25,57.32,57.2,57.27,3236.0
2019-12-27 10:35:00,57.3,57.37,57.27,57.3,4600.0,57.3,57.37,57.27,57.3,4600.0
2019-12-27 10:40:00,57.36,57.42,57.36,57.4,3144.0,57.36,57.42,57.36,57.4,3144.0
2019-12-27 10:45:00,57.4,57.47,57.36,57.43,11069.0,57.4,57.47,57.36,57.43,11069.0
2019-12-27 10:50:00,57.45,57.5,57.34,57.39,7827.0,57.45,57.5,57.34,57.39,7827.0
2019-12-27 10:55:00,57.41,57.44,57.36,57.42,4580.0,57.41,57.44,57.36,57.42,4580.0
2019-12-27 11:00:00,57.44,57.5,57.42,57.49,6529.0,57.44,57.5,57.42,57.49,6529.0
2019-12-27 11:05:00,57.43,57.53,57.41,57.49,3304.0,57.43,57.53,57.41,57.49,3304.0
2019-12-27 11:10:00,57.5,57.52,57.4,57.41,4481.0,57.5,57.52,57.4,57.41,4481.0
2019-12-27 11:15:00,57.4,57.4,57.33,57.36,4549.0,57.4,57.4,57.33,57.36,4549.0
2019-12-27 11:20:00,57.33,57.45,57.32,57.41,5340.0,57.33,57.45,57.32,57.41,5340.0
2019-12-27 11:25:00,57.41,57.49,57.41,57.43,4478.0,57.41,57.49,57.41,57.43,4478.0
2019-12-27 11:30:00,57.43,57.49,57.43,57.48,3576.0,57.43,57.49,57.43,57.48,3576.0
2019-12-27 11:35:00,57.49,57.54,57.46,57.54,2692.0,57.49,57.54,57.46,57.54,2692.0
2019-12-27 11:40:00,57.55,57.65,57.53,57.57,15642.0,57.55,57.65,57.53,57.57,15642.0
2019-12-27 11:45:00,57.57,57.64,57.51,57.62,4540.0,57.57,57.64,57.51,57.62,4540.0
2019-12-27 11:50:00,57.64,57.65,57.56,57.57,6228.0,57.64,57.65,57.56,57.57,6228.0
2019-12-27 11:55:00,57.56,57.56,57.48,57.49,2600.0,57.56,57.56,57.48,57.49,2600.0
2019-12-27 12:00:00,57.48,57.53,57.29,57.29,14574.0,57.48,57.53,57.29,57.29,14574.0
2019-12-27 12:05:00,57.32,57.32,57.09,57.16,18400.0,57.32,57.32,57.09,57.16,18400.0
2019-12-27 12:10:00,57.15,57.15,57.01,57.04,4707.0,57.15,57.15,57.01,57.04,4707.0
2019-12-27 12:15:00,57.04,57.13,57.04,57.08,6962.0,57.04,57.13,57.04,57.08,6962.0
2019-12-27 12:20:00,57.07,57.09,57.0,57.02,9569.0,57.07,57.09,57.0,57.02,9569.0
2019-12-27 12:25:00,57.01,57.02,56.9,56.98,13215.0,57.01,57.02,56.9,56.98,13215.0
2019-12-27 12:30:00,56.94,56.98,56.9,56.94,8369.0,56.94,56.98,56.9,56.94,8369.0
2019-12-27 12:35:00,56.95,56.96,56.92,56.95,3244.0,56.95,56.96,56.92,56.95,3244.0
2019-12-27 12:40:00,56.98,57.1,56.98,57.05,6910.0,56.98,57.1,56.98,57.05,6910.0
2019-12-27 12:45:00,57.02,57.04,56.98,57.03,2347.0,57.02,57.04,56.98,57.03,2347.0
2019-12-27 12:50:00,57.03,57.04,56.98,57.01,3349.0,57.03,57.04,56.98,57.01,3349.0
2019-12-27 12:55:00,57.02,57.18,57.02,57.17,4480.0,57.02,57.18,57.02,57.17,4480.0
2019-12-27 13:00:00,57.15,57.17,57.14,57.14,2504.0,57.15,57.17,57.14,57.14,2504.0
2019-12-27 13:05:00,57.16,57.21,57.15,57.18,3197.0,57.16,57.21,57.15,57.18,3197.0
2019-12-27 13:10:00,57.19,57.23,57.12,57.12,6832.0,57.19,57.23,57.12,57.12,6832.0
2019-12-27 13:15:00,57.11,57.12,57.07,57.08,2602.0,57.11,57.12,57.07,57.08,2602.0
2019-12-27 13:20:00,57.07,57.07,57.03,57.05,1000.0,57.07,57.07,57.03,57.05,1000.0
2019-12-27 13:25:00,57.08,57.08,56.98,56.98,5737.0,57.08,57.08,56.98,56.98,5737.0
2019-12-27 13:30:00,56.98,57.04,56.97,56.98,3928.0,56.98,57.04,56.97,56.98,3928.0
2019-12-27 13:35:00,56.95,56.98,56.94,56.94,2423.0,56.95,56.98,56.94,56.94,2423.0
2019-12-27 13:40:00,56.96,56.96,56.85,56.94,7158.0,56.96,56.96,56.85,56.94,7158.0
2019-12-27 13:45:00,56.92,56.94,56.91,56.92,4612.0,56.92,56.94,56.91,56.92,4612.0
2019-12-27 13:50:00,56.9,56.93,56.9,56.91,3099.0,56.9,56.93,56.9,56.91,3099.0
2019-12-27 13:55:00,56.9,56.92,56.86,56.9,6859.0,56.9,56.92,56.86,56.9,6859.0
2019-12-27 14:00:00,56.85,56.85,56.78,56.79,8890.0,56.85,56.85,56.78,56.79,8890.0
2019-12-27 14:05:00,56.79,56.79,56.66,56.69,6679.0,56.79,56.79,56.66,56.69,6679.0
2019-12-27 14:10:00,56.67,56.72,56.66,56.71,7756.0,56.67,56.72,56.66,56.71,7756.0
2019-12-27 14:15:00,56.68,56.77,56.68,56.76,6614.0,56.68,56.77,56.68,56.76,6614.0
2019-12-27 14:20:00,56.75,56.75,56.71,56.72,4340.0,56.75,56.75,56.71,56.72,4340.0
2019-12-27 14:25:00,56.72,56.78,56.67,56.67,6785.0,56.72,56.78,56.67,56.67,6785.0
2019-12-27 14:30:00,56.67,56.76,56.65,56.76,5891.0,56.67,56.76,56.65,56.76,5891.0
2019-12-27 14:35:00,56.74,56.8,56.71,56.71,4200.0,56.74,56.8,56.71,56.71,4200.0
2019-12-27 14:40:00,56.68,56.75,56.68,56.7,4922.0,56.68,56.75,56.68,56.7,4922.0
2019-12-27 14:45:00,56.69,56.76,56.67,56.72,3443.0,56.69,56.76,56.67,56.72,3443.0
2019-12-27 14:50:00,56.71,56.79,56.68,56.78,2654.0,56.71,56.79,56.68,56.78,2654.0
2019-12-27 14:55:00,56.76,56.78,56.73,56.73,3024.0,56.76,56.78,56.73,56.73,3024.0
2019-12-27 15:00:00,56.76,56.8,56.71,56.72,5515.0,56.76,56.8,56.71,56.72,5515.0
2019-12-27 15:05:00,56.74,56.76,56.7,56.71,5209.0,56.74,56.76,56.7,56.71,5209.0
2019-12-27 15:10:00,56.7,56.71,56.59,56.6,8804.0,56.7,56.71,56.59,56.6,8804.0
2019-12-27 15:15:00,56.59,56.64,56.56,56.64,11721.0,56.59,56.64,56.56,56.64,11721.0
2019-12-27 15:20:00,56.63,56.64,56.56,56.57,11365.0,56.63,56.64,56.56,56.57,11365.0
2019-12-27 15:25:00,56.58,56.59,56.44,56.45,14910.0,56.58,56.59,56.44,56.45,14910.0
2019-12-27 15:30:00,56.45,56.45,56.35,56.36,14832.0,56.45,56.45,56.35,56.36,14832.0
2019-12-27 15:35:00,56.36,56.36,56.25,56.35,19496.0,56.36,56.36,56.25,56.35,19496.0
2019-12-27 15:40:00,56.35,56.36,56.26,56.33,15513.0,56.35,56.36,56.26,56.33,15513.0
2019-12-27 15:45:00,56.31,56.4,56.29,56.31,18907.0,56.31,56.4,56.29,56.31,18907.0
2019-12-27 15:50:00,56.29,56.39,56.18,56.39,30476.0,56.29,56.39,56.18,56.39,30476.0
2019-12-27 15:55:00,56.39,56.44,56.36,56.4,34822.0,56.39,56.44,56.36,56.4,34822.0
2019-12-30 09:30:00,56.31,56.45,55.94,56.07,26391.0,56.31,56.45,55.94,56.07,26391.0
2019-12-30 09:35:00,56.02,56.12,55.59,55.62,14514.0,56.02,56.12,55.59,55.62,14514.0
2019-12-30 09:40:00,55.58,55.58,55.22,55.22,13445.0,55.58,55.58,55.22,55.22,13445.0
2019-12-30 09:45:00,55.27,55.39,55.01,55.15,11287.0,55.27,55.39,55.01,55.15,11287.0
2019-12-30 09:50:00,55.14,55.35,55.0,55.27,6497.0,55.14,55.35,55.0,55.27,6497.0
2019-12-30 09:55:00,55.32,55.55,55.31,55.38,8558.0,55.32,55.55,55.31,55.38,8558.0
2019-12-30 10:00:00,55.41,55.75,55.36,55.72,10098.0,55.41,55.75,55.36,55.72,10098.0
2019-12-30 10:05:00,55.76,56.0,55.69,56.0,5954.0,55.76,56.0,55.69,56.0,5954.0
2019-12-30 10:10:00,55.92,55.92,55.55,55.55,10243.0,55.92,55.92,55.55,55.55,10243.0
2019-12-30 10:15:00,55.5,55.66,55.43,55.66,10291.0,55.5,55.66,55.43,55.66,10291.0
2019-12-30 10:20:00,55.68,55.75,55.66,55.68,9188.0,55.68,55.75,55.66,55.68,9188.0
2019-12-30 10:25:00,55.68,55.76,55.65,55.71,13351.0,55.68,55.76,55.65,55.71,13351.0
2019-12-30 10:30:00,55.73,55.8,55.68,55.76,13625.0,55.73,55.8,55.68,55.76,13625.0
2019-12-30 10:35:00,55.76,55.82,55.66,55.73,15350.0,55.76,55.82,55.66,55.73,15350.0
2019-12-30 10:40:00,55.73,55.76,55.64,55.7,10697.0,55.73,55.76,55.64,55.7,10697.0
2019-12-30 10:45:00,55.7,55.73,55.67,55.67,3988.0,55.7,55.73,55.67,55.67,3988.0
2019-12-30 10:50:00,55.71,55.71,55.5,55.55,7082.0,55.71,55.71,55.5,55.55,7082.0
2019-12-30 10:55:00,55.56,55.68,55.55,55.65,7486.0,55.56,55.68,55.55,55.65,7486.0
2019-12-30 11:00:00,55.7,55.71,55.59,55.71,5196.0,55.7,55.71,55.59,55.71,5196.0
2019-12-30 11:05:00,55.7,55.71,55.53,55.53,4146.0,55.7,55.71,55.53,55.53,4146.0
2019-12-30 11:10:00,55.54,55.56,55.5,55.55,7706.0,55.54,55.56,55.5,55.55,7706.0
2019-12-30 11:15:00,55.52,55.66,55.52,55.64,6262.0,55.52,55.66,55.52,55.64,6262.0
2019-12-30 11:20:00,55.67,55.76,55.64,55.66,7557.0,55.67,55.76,55.64,55.66,7557.0
2019-12-30 11:25:00,55.65,55.77,55.63,55.7,6069.0,55.65,55.77,55.63,55.7,6069.0
2019-12-30 11:30:00,55.7,55.72,55.64,55.64,4686.0,55.7,55.72,55.64,55.64,4686.0
2019-12-30 11:35:00,55.66,55.81,55.64,55.75,7195.0,55.66,55.81,55.64,55.75,7195.0
2019-12-30 11:40:00,55.72,55.8,55.72,55.79,2198.0,55.72,55.8,55.72,55.79,2198.0
2019-12-30 11:45:00,55.8,55.93,55.78,55.91,5581.0,55.8,55.93,55.78,55.91,5581.0
2019-12-30 11:50:00,55.93,56.01,55.82,55.94,11696.0,55.93,56.01,55.82,55.94,11696.0
2019-12-30 11:55:00,55.94,55.97,55.9,55.91,5851.0,55.94,55.97,55.9,55.91,5851.0
2019-12-30 12:00:00,55.91,55.98,55.9,55.91,3125.0,55.91,55.98,55.9,55.91,3125.0
2019-12-30 12:05:00,55.94,55.99,55.93,55.97,2941.0,55.94,55.99,55.93,55.97,2941.0
2019-12-30 12:10:00,55.97,56.05,55.97,56.01,8676.0,55.97,56.05,55.97,56.01,8676.0
2019-12-30 12:15:00,56.02,56.07,56.02,56.04,3886.0,56.02,56.07,56.02,56.04,3886.0
2019-12-30 12:20:00,56.04,56.05,55.97,55.99,5250.0,56.04,56.05,55.97,55.99,5250.0
2019-12-30 12:25:00,56.0,56.1,55.98,56.08,5774.0,56.0,56.1,55.98,56.08,5774.0
2019-12-30 12:30:00,56.08,56.16,56.07,56.12,8544.0,56.08,56.16,56.07,56.12,8544.0
2019-12-30 12:35:00,56.12,56.2,56.11,56.14,4427.0,56.12,56.2,56.11,56.14,4427.0
2019-12-30 12:40:00,56.14,56.2,56.13,56.15,3049.0,56.14,56.2,56.13,56.15,3049.0
2019-12-30 12:45:00,56.16,56.18,56.11,56.11,4485.0,56.16,56.18,56.11,56.11,4485.0
2019-12-30 12:50:00,56.15,56.19,56.14,56.19,6508.0,56.15,56.19,56.14,56.19,6508.0
2019-12-30 12:55:00,56.21,56.24,56.19,56.19,2605.0,56.21,56.24,56.19,56.19,2605.0
2019-12-30 13:00:00,56.19,56.24,56.19,56.21,3468.0,56.19,56.24,56.19,56.21,3468.0
2019-12-30 13:05:00,56.2,56.22,56.15,56.17,4335.0,56.2,56.22,56.15,56.17,4335.0
2019-12-30 13:10:00,56.14,56.2,56.13,56.2,2200.0,56.14,56.2,56.13,56.2,2200.0
2019-12-30 13:15:00,56.2,56.21,56.09,56.14,6550.0,56.2,56.21,56.09,56.14,6550.0
2019-12-30 13:20:00,56.14,56.15,56.06,56.06,8169.0,56.14,56.15,56.06,56.06,8169.0
2019-12-30 13:25:00,56.07,56.1,56.06,56.07,5494.0,56.07,56.1,56.06,56.07,5494.0
2019-12-30 13:30:00,56.08,56.17,56.08,56.17,6520.0,56.08,56.17,56.08,56.17,6520.0
2019-12-30 13:35:00,56.18,56.2,56.1,56.11,2867.0,56.18,56.2,56.1,56.11,2867.0
2019-12-30 13:40:00,56.14,56.14,56.05,56.05,8864.0,56.14,56.14,56.05,56.05,8864.0
2019-12-30 13:45:00,56.07,56.15,56.07,56.13,7670.0,56.07,56.15,56.07,56.13,7670.0
2019-12-30 13:50:00,56.13,56.15,56.11,56.12,4865.0,56.13,56.15,56.11,56.12,4865.0
2019-12-30 13:55:00,56.13,56.25,56.13,56.18,8326.0,56.13,56.25,56.13,56.18,8326.0
2019-12-30 14:00:00,56.19,56.21,56.16,56.2,4181.0,56.19,56.21,56.16,56.2,4181.0
2019-12-30 14:05:00,56.18,56.19,56.16,56.18,5243.0,56.18,56.19,56.16,56.18,5243.0
2019-12-30 14:10:00,56.17,56.23,56.13,56.2,5970.0,56.17,56.23,56.13,56.2,5970.0
2019-12-30 14:15:00,56.17,56.22,56.16,56.18,6546.0,56.17,56.22,56.16,56.18,6546.0
2019-12-30 14:20:00,56.16,56.17,56.06,56.07,6405.0,56.16,56.17,56.06,56.07,6405.0
2019-12-30 14:25:00,56.06,56.09,56.02,56.06,3097.0,56.06,56.09,56.02,56.06,3097.0
2019-12-30 14:30:00,56.03,56.05,55.96,55.97,5639.0,56.03,56.05,55.96,55.97,5639.0
2019-12-30 14:35:00,55.98,56.0,55.88,55.89,6473.0,55.98,56.0,55.88,55.89,6473.0
2019-12-30 14:40:00,55.89,55.94,55.83,55.94,20707.0,55.89,55.94,55.83,55.94,20707.0
2019-12-30 14:45:00,55.92,55.93,55.86,55.88,14923.0,55.92,55.93,55.86,55.88,14923.0
2019-12-30 14:50:00,55.88,55.91,55.87,55.91,6321.0,55.88,55.91,55.87,55.91,6321.0
2019-12-30 14:55:00,55.9,55.95,55.84,55.88,18248.0,55.9,55.95,55.84,55.88,18248.0
2019-12-30 15:00:00,55.88,55.96,55.87,55.96,3969.0,55.88,55.96,55.87,55.96,3969.0
2019-12-30 15:05:00,55.97,56.13,55.96,56.13,9137.0,55.97,56.13,55.96,56.13,9137.0
2019-12-30 15:10:00,56.14,56.15,56.11,56.15,2240.0,56.14,56.15,56.11,56.15,2240.0
2019-12-30 15:15:00,56.16,56.16,56.13,56.13,4377.0,56.16,56.16,56.13,56.13,4377.0
2019-12-30 15:20:00,56.14,56.2,56.14,56.18,6380.0,56.14,56.2,56.14,56.18,6380.0
2019-12-30 15:25:00,56.16,56.25,56.16,56.25,3650.0,56.16,56.25,56.16,56.25,3650.0
2019-12-30 15:30:00,56.25,56.28,56.19,56.22,5178.0,56.25,56.28,56.19,56.22,5178.0
2019-12-30 15:35:00,56.2,56.31,56.2,56.3,4951.0,56.2,56.31,56.2,56.3,4951.0
2019-12-30 15:40:00,56.3,56.33,56.29,56.32,13048.0,56.3,56.33,56.29,56.32,13048.0
2019-12-30 15:45:00,56.32,56.35,56.26,56.35,19020.0,56.32,56.35,56.26,56.35,19020.0
2019-12-30 15:50:00,56.34,56.34,56.16,56.23,17127.0,56.34,56.34,56.16,56.23,17127.0
2019-12-30 15:55:00,56.23,56.27,56.19,56.25,15697.0,56.23,56.27,56.19,56.25,15697.0
2019-12-31 09:30:00,55.89,56.4,55.53,56.07,51462.0,55.89,56.4,55.53,56.07,51462.0
2019-12-31 09:35:00,56.11,56.24,56.08,56.08,900.0,56.11,56.24,56.08,56.08,900.0
2019-12-31 09:40:00,56.16,56.16,56.1,56.14,600.0,56.16,56.16,56.1,56.14,600.0
2019-12-31 09:45:00,56.12,56.26,56.04,56.19,4495.0,56.12,56.26,56.04,56.19,4495.0
2019-12-31 09:50:00,56.26,56.32,56.25,56.25,1637.0,56.26,56.32,56.25,56.25,1637.0
2019-12-31 09:55:00,56.29,56.35,56.2,56.2,4095.0,56.29,56.35,56.2,56.2,4095.0
2019-12-31 10:00:00,56.2,56.31,56.16,56.21,2733.0,56.2,56.31,56.16,56.21,2733.0
2019-12-31 10:05:00,56.29,56.43,56.22,56.36,5830.0,56.29,56.43,56.22,56.36,5830.0
2019-12-31 10:10:00,56.4,56.4,56.23,56.26,4698.0,56.4,56.4,56.23,56.26,4698.0
2019-12-31 10:15:00,56.22,56.32,56.22,56.32,2028.0,56.22,56.32,56.22,56.32,2028.0
2019-12-31 10:20:00,56.27,56.27,56.09,56.13,3843.0,56.27,56.27,56.09,56.13,3843.0
2019-12-31 10:25:00,56.09,56.16,56.07,56.12,4200.0,56.09,56.16,56.07,56.12,4200.0
2019-12-31 10:30:00,56.14,56.2,56.13,56.2,2700.0,56.14,56.2,56.13,56.2,2700.0
2019-12-31 10:35:00,56.19,56.2,56.15,56.19,1382.0,56.19,56.2,56.15,56.19,1382.0
2019-12-31 10:40:00,56.16,56.16,56.08,56.14,2000.0,56.16,56.16,56.08,56.14,2000.0
2019-12-31 10:45:00,56.12,56.13,56.07,56.09,1900.0,56.12,56.13,56.07,56.09,1900.0
2019-12-31 10:50:00,56.08,56.08,55.95,55.96,8895.0,56.08,56.08,55.95,55.96,8895.0
2019-12-31 10:55:00,55.92,55.96,55.84,55.85,4173.0,55.92,55.96,55.84,55.85,4173.0
2019-12-31 11:00:00,55.88,55.88,55.81,55.86,3906.0,55.88,55.88,55.81,55.86,3906.0
2019-12-31 11:05:00,55.85,55.88,55.78,55.78,5094.0,55.85,55.88,55.78,55.78,5094.0
2019-12-31 11:10:00,55.77,55.81,55.71,55.73,4002.0,55.77,55.81,55.71,55.73,4002.0
2019-12-31 11:15:00,55.75,55.8,55.74,55.8,3600.0,55.75,55.8,55.74,55.8,3600.0
2019-12-31 11:20:00,55.81,55.88,55.79,55.86,8538.0,55.81,55.88,55.79,55.86,8538.0
2019-12-31 11:25:00,55.84,55.84,55.74,55.76,3604.0,55.84,55.84,55.74,55.76,3604.0
2019-12-31 11:30:00,55.72,55.79,55.7,55.79,2964.0,55.72,55.79,55.7,55.79,2964.0
2019-12-31 11:35:00,55.82,55.86,55.82,55.86,3499.0,55.82,55.86,55.82,55.86,3499.0
2019-12-31 11:40:00,55.85,55.88,55.77,55.79,2268.0,55.85,55.88,55.77,55.79,2268.0
2019-12-31 11:45:00,55.81,55.88,55.8,55.86,2024.0,55.81,55.88,55.8,55.86,2024.0
2019-12-31 11:50:00,55.89,55.89,55.82,55.85,3449.0,55.89,55.89,55.82,55.85,3449.0
2019-12-31 11:55:00,55.83,55.83,55.78,55.8,2214.0,55.83,55.83,55.78,55.8,2214.0
2019-12-31 12:00:00,55.81,55.82,55.79,55.82,1850.0,55.81,55.82,55.79,55.82,1850.0
2019-12-31 12:05:00,55.83,55.86,55.77,55.77,4087.0,55.83,55.86,55.77,55.77,4087.0
2019-12-31 12:10:00,55.73,55.73,55.65,55.67,3204.0,55.73,55.73,55.65,55.67,3204.0
2019-12-31 12:15:00,55.66,55.69,55.64,55.66,1409.0,55.66,55.69,55.64,55.66,1409.0
2019-12-31 12:20:00,55.67,55.72,55.63,55.63,3784.0,55.67,55.72,55.63,55.63,3784.0
2019-12-31 12:25:00,55.63,55.65,55.56,55.6,5185.0,55.63,55.65,55.56,55.6,5185.0
2019-12-31 12:30:00,55.6,55.62,55.57,55.62,6604.0,55.6,55.62,55.57,55.62,6604.0
2019-12-31 12:35:00,55.61,55.63,55.6,55.6,5048.0,55.61,55.63,55.6,55.6,5048.0
2019-12-31 12:40:00,55.6,55.63,55.58,55.61,4619.0,55.6,55.63,55.58,55.61,4619.0
2019-12-31 12:45:00,55.61,55.65,55.61,55.61,2443.0,55.61,55.65,55.61,55.61,2443.0
2019-12-31 12:50:00,55.61,55.62,55.56,55.61,6628.0,55.61,55.62,55.56,55.61,6628.0
2019-12-31 12:55:00,55.63,55.69,55.61,55.69,2350.0,55.63,55.69,55.61,55.69,2350.0
2019-12-31 13:00:00,55.69,55.76,55.69,55.71,2334.0,55.69,55.76,55.69,55.71,2334.0
2019-12-31 13:05:00,55.73,55.75,55.69,55.73,2926.0,55.73,55.75,55.69,55.73,2926.0
2019-12-31 13:10:00,55.73,55.74,55.72,55.72,650.0,55.73,55.74,55.72,55.72,650.0
2019-12-31 13:15:00,55.73,55.73,55.66,55.66,1918.0,55.73,55.73,55.66,55.66,1918.0
2019-12-31 13:20:00,55.67,55.7,55.65,55.67,4049.0,55.67,55.7,55.65,55.67,4049.0
2019-12-31 13:25:00,55.68,55.68,55.58,55.58,8549.0,55.68,55.68,55.58,55.58,8549.0
2019-12-31 13:30:00,55.6,55.62,55.58,55.6,3207.0,55.6,55.62,55.58,55.6,3207.0
2019-12-31 13:35:00,55.6,55.62,55.59,55.61,1400.0,55.6,55.62,55.59,55.61,1400.0
2019-12-31 13:40:00,55.64,55.69,55.62,55.66,2182.0,55.64,55.69,55.62,55.66,2182.0
2019-12-31 13:45:00,55.67,55.68,55.64,55.67,4916.0,55.67,55.68,55.64,55.67,4916.0
2019-12-31 13:50:00,55.68,55.68,55.66,55.67,3138.0,55.68,55.68,55.66,55.67,3138.0
2019-12-31 13:55:00,55.67,55.72,55.66,55.71,11145.0,55.67,55.72,55.66,55.71,11145.0
2019-12-31 14:00:00,55.71,55.75,55.71,55.75,2059.0,55.71,55.75,55.71,55.75,2059.0
2019-12-31 14:05:00,55.76,55.78,55.72,55.73,1750.0,55.76,55.78,55.72,55.73,1750.0
2019-12-31 14:10:00,55.73,55.85,55.72,55.79,13014.0,55.73,55.85,55.72,55.79,13014.0
2019-12-31 14:15:00,55.79,55.81,55.78,55.8,2365.0,55.79,55.81,55.78,55.8,2365.0
2019-12-31 14:20:00,55.82,55.89,55.82,55.88,2991.0,55.82,55.89,55.82,55.88,2991.0
2019-12-31 14:25:00,55.89,55.92,55.88,55.91,4595.0,55.89,55.92,55.88,55.91,4595.0
2019-12-31 14:30:00,55.91,55.99,55.91,55.99,4447.0,55.91,55.99,55.91,55.99,4447.0
2019-12-31 14:35:00,55.99,56.11,55.99,56.08,19328.0,55.99,56.11,55.99,56.08,19328.0
2019-12-31 14:40:00,56.08,56.1,56.06,56.06,3154.0,56.08,56.1,56.06,56.06,3154.0
2019-12-31 14:45:00,56.05,56.12,56.04,56.1,3510.0,56.05,56.12,56.04,56.1,3510.0
2019-12-31 14:50:00,56.09,56.09,56.03,56.05,3829.0,56.09,56.09,56.03,56.05,3829.0
2019-12-31 14:55:00,56.06,56.1,56.06,56.08,3790.0,56.06,56.1,56.06,56.08,3790.0
2019-12-31 15:00:00,56.08,56.13,56.07,56.09,4787.0,56.08,56.13,56.07,56.09,4787.0
2019-12-31 15:05:00,56.09,56.09,56.05,56.07,2455.0,56.09,56.09,56.05,56.07,2455.0
2019-12-31 15:10:00,56.07,56.11,56.06,56.08,8059.0,56.07,56.11,56.06,56.08,8059.0
2019-12-31 15:15:00,56.09,56.1,56.04,56.09,3749.0,56.09,56.1,56.04,56.09,3749.0
2019-12-31 15:20:00,56.07,56.09,56.0,56.03,3700.0,56.07,56.09,56.0,56.03,3700.0
2019-12-31 15:25:00,56.02,56.04,55.99,56.03,8303.0,56.02,56.04,55.99,56.03,8303.0
2019-12-31 15:30:00,56.04,56.17,56.04,56.16,7108.0,56.04,56.17,56.04,56.16,7108.0
2019-12-31 15:35:00,56.15,56.19,56.12,56.14,7714.0,56.15,56.19,56.12,56.14,7714.0
2019-12-31 15:40:00,56.16,56.19,56.11,56.12,9218.0,56.16,56.19,56.11,56.12,9218.0
2019-12-31 15:45:00,56.12,56.18,56.05,56.05,15107.0,56.12,56.18,56.05,56.05,15107.0
2019-12-31 15:50:00,56.07,56.07,55.88,56.0,18028.0,56.07,56.07,55.88,56.0,18028.0
2019-12-31 15:55:00,56.02,56.06,55.9,55.96,46774.0,56.02,56.06,55.9,55.96,46774.0
2020-01-02 09:30:00,56.4,56.55,56.0,56.44,29026.0,56.4,56.55,56.0,56.44,29026.0
2020-01-02 09:35:00,56.54,56.65,56.24,56.48,5388.0,56.54,56.65,56.24,56.48,5388.0
2020-01-02 09:40:00,56.51,56.61,56.37,56.56,6401.0,56.51,56.61,56.37,56.56,6401.0
2020-01-02 09:45:00,56.6,56.65,56.51,56.52,7129.0,56.6,56.65,56.51,56.52,7129.0
2020-01-02 09:50:00,56.52,56.69,56.51,56.69,13397.0,56.52,56.69,56.51,56.69,13397.0
2020-01-02 09:55:00,56.64,56.72,56.56,56.66,10465.0,56.64,56.72,56.56,56.66,10465.0
2020-01-02 10:00:00,56.66,56.66,56.52,56.63,4004.0,56.66,56.66,56.52,56.63,4004.0
2020-01-02 10:05:00,56.6,56.69,56.56,56.62,6300.0,56.6,56.69,56.56,56.62,6300.0
2020-01-02 10:10:00,56.6,56.6,56.39,56.39,5910.0,56.6,56.6,56.39,56.39,5910.0
2020-01-02 10:15:00,56.35,56.36,56.17,56.22,4490.0,56.35,56.36,56.17,56.22,4490.0
2020-01-02 10:20:00,56.18,56.21,56.1,56.21,6540.0,56.18,56.21,56.1,56.21,6540.0
2020-01-02 10:25:00,56.2,56.28,56.17,56.19,5878.0,56.2,56.28,56.17,56.19,5878.0
2020-01-02 10:30:00,56.16,56.17,56.05,56.09,6756.0,56.16,56.17,56.05,56.09,6756.0
2020-01-02 10:35:00,56.07,56.11,55.99,56.0,8512.0,56.07,56.11,55.99,56.0,8512.0
2020-01-02 10:40:00,56.0,56.04,55.96,55.99,10698.0,56.0,56.04,55.96,55.99,10698.0
2020-01-02 10:45:00,56.03,56.2,56.02,56.19,4910.0,56.03,56.2,56.02,56.19,4910.0
2020-01-02 10:50:00,56.18,56.37,56.17,56.35,4018.0,56.18,56.37,56.17,56.35,4018.0
2020-01-02 10:55:00,56.35,56.69,56.35,56.54,18369.0,56.35,56.69,56.35,56.54,18369.0
2020-01-02 11:00:00,56.54,56.61,56.33,56.35,10412.0,56.54,56.61,56.33,56.35,10412.0
2020-01-02 11:05:00,56.28,56.48,56.28,56.48,6160.0,56.28,56.48,56.28,56.48,6160.0
2020-01-02 11:10:00,56.48,56.53,56.45,56.45,7300.0,56.48,56.53,56.45,56.45,7300.0
2020-01-02 11:15:00,56.43,56.54,56.43,56.52,4300.0,56.43,56.54,56.43,56.52,4300.0
2020-01-02 11:20:00,56.52,56.59,56.45,56.59,5085.0,56.52,56.59,56.45,56.59,5085.0
2020-01-02 11:25:00,56.6,56.65,56.52,56.63,5008.0,56.6,56.65,56.52,56.63,5008.0
2020-01-02 11:30:00,56.61,56.67,56.5,56.5,7247.0,56.61,56.67,56.5,56.5,7247.0
2020-01-02 11:35:00,56.52,56.52,56.42,56.44,12032.0,56.52,56.52,56.42,56.44,12032.0
2020-01-02 11:40:00,56.45,56.55,56.45,56.53,5938.0,56.45,56.55,56.45,56.53,5938.0
2020-01-02 11:45:00,56.53,56.63,56.53,56.62,6019.0,56.53,56.63,56.53,56.62,6019.0
2020-01-02 11:50:00,56.64,56.7,56.56,56.57,6555.0,56.64,56.7,56.56,56.57,6555.0
2020-01-02 11:55:00,56.58,56.67,56.58,56.66,2083.0,56.58,56.67,56.58,56.66,2083.0
2020-01-02 12:00:00,56.69,56.78,56.65,56.76,13753.0,56.69,56.78,56.65,56.76,13753.0
2020-01-02 12:05:00,56.78,56.85,56.73,56.84,7993.0,56.78,56.85,56.73,56.84,7993.0
2020-01-02 12:10:00,56.81,56.89,56.81,56.85,4967.0,56.81,56.89,56.81,56.85,4967.0
2020-01-02 12:15:00,56.83,56.84,56.72,56.72,6333.0,56.83,56.84,56.72,56.72,6333.0
2020-01-02 12:20:00,56.71,56.73,56.68,56.72,6408.0,56.71,56.73,56.68,56.72,6408.0
2020-01-02 12:25:00,56.73,56.79,56.69,56.77,3115.0,56.73,56.79,56.69,56.77,3115.0
2020-01-02 12:30:00,56.77,56.81,56.73,56.73,4671.0,56.77,56.81,56.73,56.73,4671.0
2020-01-02 12:35:00,56.75,56.75,56.68,56.7,5682.0,56.75,56.75,56.68,56.7,5682.0
2020-01-02 12:40:00,56.7,56.76,56.7,56.76,4615.0,56.7,56.76,56.7,56.76,4615.0
2020-01-02 12:45:00,56.77,56.78,56.73,56.77,3520.0,56.77,56.78,56.73,56.77,3520.0
2020-01-02 12:50:00,56.76,56.77,56.71,56.77,3391.0,56.76,56.77,56.71,56.77,3391.0
2020-01-02 12:55:00,56.74,56.75,56.68,56.71,3631.0,56.74,56.75,56.68,56.71,3631.0
2020-01-02 13:00:00,56.72,56.73,56.61,56.62,3978.0,56.72,56.73,56.61,56.62,3978.0
2020-01-02 13:05:00,56.64,56.66,56.6,56.61,8694.0,56.64,56.66,56.6,56.61,8694.0
2020-01-02 13:10:00,56.59,56.63,56.59,56.63,4569.0,56.59,56.63,56.59,56.63,4569.0
2020-01-02 13:15:00,56.62,56.71,56.62,56.69,6896.0,56.62,56.71,56.62,56.69,6896.0
2020-01-02 13:20:00,56.69,56.7,56.66,56.7,3124.0,56.69,56.7,56.66,56.7,3124.0
2020-01-02 13:25:00,56.69,56.73,56.68,56.68,4529.0,56.69,56.73,56.68,56.68,4529.0
2020-01-02 13:30:00,56.68,56.7,56.67,56.7,3178.0,56.68,56.7,56.67,56.7,3178.0
2020-01-02 13:35:00,56.69,56.69,56.62,56.64,2999.0,56.69,56.69,56.62,56.64,2999.0
2020-01-02 13:40:00,56.65,56.7,56.63,56.66,5519.0,56.65,56.7,56.63,56.66,5519.0
2020-01-02 13:45:00,56.67,56.67,56.62,56.63,5874.0,56.67,56.67,56.62,56.63,5874.0
2020-01-02 13:50:00,56.64,56.65,56.62,56.65,6302.0,56.64,56.65,56.62,56.65,6302.0
2020-01-02 13:55:00,56.64,56.73,56.63,56.69,27382.0,56.64,56.73,56.63,56.69,27382.0
2020-01-02 14:00:00,56.7,56.83,56.7,56.77,10413.0,56.7,56.83,56.7,56.77,10413.0
2020-01-02 14:05:00,56.76,56.85,56.75,56.81,20999.0,56.76,56.85,56.75,56.81,20999.0
2020-01-02 14:10:00,56.83,57.07,56.83,57.0,11589.0,56.83,57.07,56.83,57.0,11589.0
2020-01-02 14:15:00,56.99,57.0,56.93,56.95,4441.0,56.99,57.0,56.93,56.95,4441.0
2020-01-02 14:20:00,56.93,57.05,56.9,56.95,15197.0,56.93,57.05,56.9,56.95,15197.0
2020-01-02 14:25:00,56.99,57.01,56.95,56.99,7574.0,56.99,57.01,56.95,56.99,7574.0
2020-01-02 14:30:00,57.0,57.01,56.94,56.96,12650.0,57.0,57.01,56.94,56.96,12650.0
2020-01-02 14:35:00,56.96,57.0,56.94,56.96,3915.0,56.96,57.0,56.94,56.96,3915.0
2020-01-02 14:40:00,56.98,57.07,56.96,57.07,3930.0,56.98,57.07,56.96,57.07,3930.0
2020-01-02 14:45:00,57.05,57.1,57.04,57.05,5793.0,57.05,57.1,57.04,57.05,5793.0
2020-01-02 14:50:00,57.02,57.05,56.95,56.95,5770.0,57.02,57.05,56.95,56.95,5770.0
2020-01-02 14:55:00,56.97,56.99,56.93,56.97,7625.0,56.97,56.99,56.93,56.97,7625.0
2020-01-02 15:00:00,56.97,57.01,56.96,57.0,5234.0,56.97,57.01,56.96,57.0,5234.0
2020-01-02 15:05:00,56.98,57.05,56.98,57.04,4542.0,56.98,57.05,56.98,57.04,4542.0
2020-01-02 15:10:00,57.05,57.1,57.01,57.09,7707.0,57.05,57.1,57.01,57.09,7707.0
2020-01-02 15:15:00,57.09,57.12,57.07,57.08,25128.0,57.09,57.12,57.07,57.08,25128.0
2020-01-02 15:20:00,57.08,57.15,57.08,57.09,8463.0,57.08,57.15,57.08,57.09,8463.0
2020-01-02 15:25:00,57.09,57.19,57.09,57.11,6000.0,57.09,57.19,57.09,57.11,6000.0
2020-01-02 15:30:00,57.1,57.25,57.09,57.21,10825.0,57.1,57.25,57.09,57.21,10825.0
2020-01-02 15:35:00,57.23,57.25,57.15,57.2,26791.0,57.23,57.25,57.15,57.2,26791.0
2020-01-02 15:40:00,57.21,57.21,57.14,57.18,9509.0,57.21,57.21,57.14,57.18,9509.0
2020-01-02 15:45:00,57.19,57.2,57.13,57.16,20210.0,57.19,57.2,57.13,57.16,20210.0
2020-01-02 15:50:00,57.17,57.25,57.16,57.21,18405.0,57.17,57.25,57.16,57.21,18405.0
2020-01-02 15:55:00,57.21,57.26,57.14,57.24,35420.0,57.21,57.26,57.14,57.24,35420.0
2020-01-03 09:30:00,57.11,57.14,56.78,56.99,33442.0,57.11,57.14,56.78,56.99,33442.0
2020-01-03 09:35:00,57.05,57.54,56.98,57.54,35536.0,57.05,57.54,56.98,57.54,35536.0
2020-01-03 09:40:00,57.47,57.59,57.38,57.47,18792.0,57.47,57.59,57.38,57.47,18792.0
2020-01-03 09:45:00,57.47,57.59,57.38,57.5,14047.0,57.47,57.59,57.38,57.5,14047.0
2020-01-03 09:50:00,57.46,57.59,57.39,57.4,19560.0,57.46,57.59,57.39,57.4,19560.0
2020-01-03 09:55:00,57.48,57.66,57.28,57.29,10826.0,57.48,57.66,57.28,57.29,10826.0
2020-01-03 10:00:00,57.22,57.27,56.88,56.93,5614.0,57.22,57.27,56.88,56.93,5614.0
2020-01-03 10:05:00,56.97,57.08,56.96,57.02,3243.0,56.97,57.08,56.96,57.02,3243.0
2020-01-03 10:10:00,57.01,57.11,56.98,57.05,2547.0,57.01,57.11,56.98,57.05,2547.0
2020-01-03 10:15:00,57.07,57.13,56.98,57.0,5699.0,57.07,57.13,56.98,57.0,5699.0
2020-01-03 10:20:00,57.0,57.06,56.95,57.01,2552.0,57.0,57.06,56.95,57.01,2552.0
2020-01-03 10:25:00,57.0,57.08,56.95,57.05,6891.0,57.0,57.08,56.95,57.05,6891.0
2020-01-03 10:30:00,57.06,57.09,56.92,56.95,3886.0,57.06,57.09,56.92,56.95,3886.0
2020-01-03 10:35:00,56.97,56.99,56.95,56.97,1479.0,56.97,56.99,56.95,56.97,1479.0
2020-01-03 10:40:00,56.96,57.11,56.95,57.1,2925.0,56.96,57.11,56.95,57.1,2925.0
2020-01-03 10:45:00,57.16,57.16,56.88,56.89,3800.0,57.16,57.16,56.88,56.89,3800.0
2020-01-03 10:50:00,56.91,56.91,56.72,56.78,6467.0,56.91,56.91,56.72,56.78,6467.0
2020-01-03 10:55:00,56.77,56.81,56.76,56.8,2163.0,56.77,56.81,56.76,56.8,2163.0
2020-01-03 11:00:00,56.82,56.86,56.76,56.8,3913.0,56.82,56.86,56.76,56.8,3913.0
2020-01-03 11:05:00,56.79,56.89,56.78,56.89,4197.0,56.79,56.89,56.78,56.89,4197.0
2020-01-03 11:10:00,56.9,56.99,56.9,56.98,1500.0,56.9,56.99,56.9,56.98,1500.0
2020-01-03 11:15:00,56.98,57.03,56.92,57.0,3423.0,56.98,57.03,56.92,57.0,3423.0
2020-01-03 11:20:00,57.01,57.03,56.99,57.0,2225.0,57.01,57.03,56.99,57.0,2225.0
2020-01-03 11:25:00,56.99,56.99,56.87,56.92,4633.0,56.99,56.99,56.87,56.92,4633.0
2020-01-03 11:30:00,56.89,56.92,56.8,56.89,3115.0,56.89,56.92,56.8,56.89,3115.0
2020-01-03 11:35:00,56.91,56.91,56.79,56.82,3806.0,56.91,56.91,56.79,56.82,3806.0
2020-01-03 11:40:00,56.79,56.84,56.71,56.79,68741.0,56.79,56.84,56.71,56.79,68741.0
2020-01-03 11:45:00,56.82,56.97,56.82,56.95,9072.0,56.82,56.97,56.82,56.95,9072.0
2020-01-03 11:50:00,56.94,57.0,56.91,56.97,22298.0,56.94,57.0,56.91,56.97,22298.0
2020-01-03 11:55:00,56.98,57.03,56.92,56.93,40678.0,56.98,57.03,56.92,56.93,40678.0
2020-01-03 12:00:00,56.95,57.05,56.94,57.03,27655.0,56.95,57.05,56.94,57.03,27655.0
2020-01-03 12:05:00,57.03,57.05,56.99,57.02,3412.0,57.03,57.05,56.99,57.02,3412.0
2020-01-03 12:10:00,57.04,57.21,57.03,57.07,12132.0,57.04,57.21,57.03,57.07,12132.0
2020-01-03 12:15:00,57.09,57.26,57.07,57.12,11144.0,57.09,57.26,57.07,57.12,11144.0
2020-01-03 12:20:00,57.15,57.24,57.13,57.14,12073.0,57.15,57.24,57.13,57.14,12073.0
2020-01-03 12:25:00,57.13,57.25,57.12,57.16,4750.0,57.13,57.25,57.12,57.16,4750.0
2020-01-03 12:30:00,57.16,57.25,57.16,57.24,1903.0,57.16,57.25,57.16,57.24,1903.0
2020-01-03 12:35:00,57.23,57.32,57.23,57.26,10447.0,57.23,57.32,57.23,57.26,10447.0
2020-01-03 12:40:00,57.25,57.34,57.24,57.27,4765.0,57.25,57.34,57.24,57.27,4765.0
2020-01-03 12:45:00,57.29,57.31,57.24,57.31,3353.0,57.29,57.31,57.24,57.31,3353.0
2020-01-03 12:50:00,57.32,57.36,57.31,57.33,3825.0,57.32,57.36,57.31,57.33,3825.0
2020-01-03 12:55:00,57.33,57.38,57.31,57.37,2525.0,57.33,57.38,57.31,57.37,2525.0
2020-01-03 13:00:00,57.38,57.45,57.31,57.31,11308.0,57.38,57.45,57.31,57.31,11308.0
2020-01-03 13:05:00,57.32,57.32,57.25,57.25,2736.0,57.32,57.32,57.25,57.25,2736.0
2020-01-03 13:10:00,57.28,57.31,57.23,57.25,4526.0,57.28,57.31,57.23,57.25,4526.0
2020-01-03 13:15:00,57.23,57.28,57.19,57.21,4464.0,57.23,57.28,57.19,57.21,4464.0
2020-01-03 13:20:00,57.21,57.3,57.17,57.3,4400.0,57.21,57.3,57.17,57.3,4400.0
2020-01-03 13:25:00,57.3,57.31,57.27,57.29,3000.0,57.3,57.31,57.27,57.29,3000.0
2020-01-03 13:30:00,57.3,57.36,57.29,57.34,5765.0,57.3,57.36,57.29,57.34,5765.0
2020-01-03 13:35:00,57.35,57.35,57.17,57.27,8825.0,57.35,57.35,57.17,57.27,8825.0
2020-01-03 13:40:00,57.28,57.34,57.21,57.22,21981.0,57.28,57.34,57.21,57.22,21981.0
2020-01-03 13:45:00,57.22,57.31,57.22,57.31,5156.0,57.22,57.31,57.22,57.31,5156.0
2020-01-03 13:50:00,57.3,57.35,57.26,57.27,4300.0,57.3,57.35,57.26,57.27,4300.0
2020-01-03 13:55:00,57.25,57.3,57.25,57.27,2093.0,57.25,57.3,57.25,57.27,2093.0
2020-01-03 14:00:00,57.27,57.28,57.19,57.21,11155.0,57.27,57.28,57.19,57.21,11155.0
2020-01-03 14:05:00,57.21,57.27,57.17,57.25,8073.0,57.21,57.27,57.17,57.25,8073.0
2020-01-03 14:10:00,57.25,57.26,57.12,57.12,5025.0,57.25,57.26,57.12,57.12,5025.0
2020-01-03 14:15:00,57.13,57.21,57.13,57.18,4861.0,57.13,57.21,57.13,57.18,4861.0
2020-01-03 14:20:00,57.17,57.19,57.12,57.17,7512.0,57.17,57.19,57.12,57.17,7512.0
2020-01-03 14:25:00,57.17,57.2,57.11,57.2,2900.0,57.17,57.2,57.11,57.2,2900.0
2020-01-03 14:30:00,57.21,57.23,57.19,57.22,2747.0,57.21,57.23,57.19,57.22,2747.0
2020-01-03 14:35:00,57.22,57.27,57.22,57.23,4713.0,57.22,57.27,57.22,57.23,4713.0
2020-01-03 14:40:00,57.23,57.27,57.23,57.26,2943.0,57.23,57.27,57.23,57.26,2943.0
2020-01-03 14:45:00,57.26,57.34,57.24,57.34,2875.0,57.26,57.34,57.24,57.34,2875.0
2020-01-03 14:50:00,57.34,57.39,57.32,57.39,3800.0,57.34,57.39,57.32,57.39,3800.0
2020-01-03 14:55:00,57.4,57.41,57.35,57.36,3000.0,57.4,57.41,57.35,57.36,3000.0
2020-01-03 15:00:00,57.37,57.43,57.36,57.41,5518.0,57.37,57.43,57.36,57.41,5518.0
2020-01-03 15:05:00,57.38,57.39,57.37,57.38,2300.0,57.38,57.39,57.37,57.38,2300.0
2020-01-03 15:10:00,57.37,57.37,57.25,57.26,2350.0,57.37,57.37,57.25,57.26,2350.0
2020-01-03 15:15:00,57.28,57.32,57.25,57.28,3955.0,57.28,57.32,57.25,57.28,3955.0
2020-01-03 15:20:00,57.26,57.29,57.21,57.22,4684.0,57.26,57.29,57.21,57.22,4684.0
2020-01-03 15:25:00,57.24,57.27,57.24,57.27,3503.0,57.24,57.27,57.24,57.27,3503.0
2020-01-03 15:30:00,57.26,57.28,57.17,57.2,8216.0,57.26,57.28,57.17,57.2,8216.0
2020-01-03 15:35:00,57.19,57.21,57.15,57.16,3992.0,57.19,57.21,57.15,57.16,3992.0
2020-01-03 15:40:00,57.15,57.23,57.15,57.22,3904.0,57.15,57.23,57.15,57.22,3904.0
2020-01-03 15:45:00,57.23,57.24,57.17,57.18,5088.0,57.23,57.24,57.17,57.18,5088.0
2020-01-03 15:50:00,57.16,57.2,57.09,57.11,12722.0,57.16,57.2,57.09,57.11,12722.0
2020-01-03 15:55:00,57.11,57.14,57.01,57.02,47010.0,57.11,57.14,57.01,57.02,47010.0
2020-01-06 09:30:00,56.01,56.42,55.6,56.27,43395.0,56.01,56.42,55.6,56.27,43395.0
2020-01-06 09:35:00,56.15,56.28,55.69,55.97,10463.0,56.15,56.28,55.69,55.97,10463.0
2020-01-06 09:40:00,55.94,56.01,55.54,55.54,34269.0,55.94,56.01,55.54,55.54,34269.0
2020-01-06 09:45:00,55.54,55.91,55.54,55.79,24168.0,55.54,55.91,55.54,55.79,24168.0
2020-01-06 09:50:00,55.75,55.77,55.42,55.55,32408.0,55.75,55.77,55.42,55.55,32408.0
2020-01-06 09:55:00,55.53,55.53,55.29,55.5,23147.0,55.53,55.53,55.29,55.5,23147.0
2020-01-06 10:00:00,55.46,55.46,55.19,55.2,17355.0,55.46,55.46,55.19,55.2,17355.0
2020-01-06 10:05:00,55.2,55.22,54.88,55.16,87978.0,55.2,55.22,54.88,55.16,87978.0
2020-01-06 10:10:00,55.2,55.2,54.78,54.85,16107.0,55.2,55.2,54.78,54.85,16107.0
2020-01-06 10:15:00,54.87,55.08,54.85,55.04,26204.0,54.87,55.08,54.85,55.04,26204.0
2020-01-06 10:20:00,55.05,55.17,54.98,55.09,11935.0,55.05,55.17,54.98,55.09,11935.0
2020-01-06 10:25:00,55.06,55.09,54.87,55.02,17715.0,55.06,55.09,54.87,55.02,17715.0
2020-01-06 10:30:00,55.04,55.06,54.95,54.98,13227.0,55.04,55.06,54.95,54.98,13227.0
2020-01-06 10:35:00,54.99,55.2,54.96,55.1,13356.0,54.99,55.2,54.96,55.1,13356.0
2020-01-06 10:40:00,55.11,55.3,55.04,55.26,12750.0,55.11,55.3,55.04,55.26,12750.0
2020-01-06 10:45:00,55.26,55.31,55.15,55.17,18651.0,55.26,55.31,55.15,55.17,18651.0
2020-01-06 10:50:00,55.18,55.22,55.15,55.22,15497.0,55.18,55.22,55.15,55.22,15497.0
2020-01-06 10:55:00,55.21,55.21,55.14,55.16,19529.0,55.21,55.21,55.14,55.16,19529.0
2020-01-06 11:00:00,55.18,55.22,55.14,55.14,12481.0,55.18,55.22,55.14,55.14,12481.0
2020-01-06 11:05:00,55.15,55.2,55.02,55.02,9764.0,55.15,55.2,55.02,55.02,9764.0
2020-01-06 11:10:00,55.02,55.07,54.98,54.98,7290.0,55.02,55.07,54.98,54.98,7290.0
2020-01-06 11:15:00,55.0,55.06,54.95,55.01,10139.0,55.0,55.06,54.95,55.01,10139.0
2020-01-06 11:20:00,55.03,55.08,55.03,55.05,8037.0,55.03,55.08,55.03,55.05,8037.0
2020-01-06 11:25:00,55.03,55.19,55.01,55.19,13645.0,55.03,55.19,55.01,55.19,13645.0
2020-01-06 11:30:00,55.17,55.23,55.11,55.11,3943.0,55.17,55.23,55.11,55.11,3943.0
2020-01-06 11:35:00,55.1,55.13,55.06,55.08,6800.0,55.1,55.13,55.06,55.08,6800.0
2020-01-06 11:40:00,55.07,55.13,55.06,55.1,3773.0,55.07,55.13,55.06,55.1,3773.0
2020-01-06 11:45:00,55.13,55.23,55.09,55.21,11685.0,55.13,55.23,55.09,55.21,11685.0
2020-01-06 11:50:00,55.19,55.3,55.19,55.29,5316.0,55.19,55.3,55.19,55.29,5316.0
2020-01-06 11:55:00,55.27,55.45,55.27,55.41,12758.0,55.27,55.45,55.27,55.41,12758.0
2020-01-06 12:00:00,55.4,55.4,55.26,55.28,3655.0,55.4,55.4,55.26,55.28,3655.0
2020-01-06 12:05:00,55.25,55.35,55.25,55.3,6388.0,55.25,55.35,55.25,55.3,6388.0
2020-01-06 12:10:00,55.31,55.42,55.31,55.34,11780.0,55.31,55.42,55.31,55.34,11780.0
2020-01-06 12:15:00,55.37,55.4,55.24,55.29,37604.0,55.37,55.4,55.24,55.29,37604.0
2020-01-06 12:20:00,55.29,55.29,55.19,55.24,4093.0,55.29,55.29,55.19,55.24,4093.0
2020-01-06 12:25:00,55.24,55.29,55.24,55.29,2103.0,55.24,55.29,55.24,55.29,2103.0
2020-01-06 12:30:00,55.26,55.27,55.19,55.25,2790.0,55.26,55.27,55.19,55.25,2790.0
2020-01-06 12:35:00,55.25,55.26,55.2,55.25,3955.0,55.25,55.26,55.2,55.25,3955.0
2020-01-06 12:40:00,55.24,55.28,55.23,55.25,3500.0,55.24,55.28,55.23,55.25,3500.0
2020-01-06 12:45:00,55.25,55.25,55.2,55.23,2050.0,55.25,55.25,55.2,55.23,2050.0
2020-01-06 12:50:00,55.22,55.23,55.19,55.21,2408.0,55.22,55.23,55.19,55.21,2408.0
2020-01-06 12:55:00,55.21,55.23,55.2,55.23,3236.0,55.21,55.23,55.2,55.23,3236.0
2020-01-06 13:00:00,55.23,55.29,55.22,55.27,4375.0,55.23,55.29,55.22,55.27,4375.0
2020-01-06 13:05:00,55.28,55.34,55.28,55.29,4989.0,55.28,55.34,55.28,55.29,4989.0
2020-01-06 13:10:00,55.25,55.29,55.22,55.27,3100.0,55.25,55.29,55.22,55.27,3100.0
2020-01-06 13:15:00,55.3,55.37,55.3,55.34,3975.0,55.3,55.37,55.3,55.34,3975.0
2020-01-06 13:20:00,55.35,55.35,55.25,55.25,3350.0,55.35,55.35,55.25,55.25,3350.0
2020-01-06 13:25:00,55.26,55.31,55.26,55.29,3200.0,55.26,55.31,55.26,55.29,3200.0
2020-01-06 13:30:00,55.28,55.31,55.27,55.31,5600.0,55.28,55.31,55.27,55.31,5600.0
2020-01-06 13:35:00,55.32,55.41,55.32,55.33,8471.0,55.32,55.41,55.32,55.33,8471.0
2020-01-06 13:40:00,55.34,55.36,55.32,55.35,4442.0,55.34,55.36,55.32,55.35,4442.0
2020-01-06 13:45:00,55.33,55.4,55.31,55.4,8446.0,55.33,55.4,55.31,55.4,8446.0
2020-01-06 13:50:00,55.39,55.41,55.37,55.38,9705.0,55.39,55.41,55.37,55.38,9705.0
2020-01-06 13:55:00,55.4,55.51,55.39,55.46,6058.0,55.4,55.51,55.39,55.46,6058.0
2020-01-06 14:00:00,55.46,55.51,55.46,55.49,5731.0,55.46,55.51,55.46,55.49,5731.0
2020-01-06 14:05:00,55.51,55.59,55.49,55.58,7312.0,55.51,55.59,55.49,55.58,7312.0
2020-01-06 14:10:00,55.58,55.68,55.56,55.59,5238.0,55.58,55.68,55.56,55.59,5238.0
2020-01-06 14:15:00,55.59,55.61,55.59,55.6,768.0,55.59,55.61,55.59,55.6,768.0
2020-01-06 14:20:00,55.6,55.62,55.56,55.57,6867.0,55.6,55.62,55.56,55.57,6867.0
2020-01-06 14:25:00,55.57,55.57,55.51,55.53,2950.0,55.57,55.57,55.51,55.53,2950.0
2020-01-06 14:30:00,55.53,55.53,55.47,55.48,4629.0,55.53,55.53,55.47,55.48,4629.0
2020-01-06 14:35:00,55.49,55.52,55.46,55.47,3425.0,55.49,55.52,55.46,55.47,3425.0
2020-01-06 14:40:00,55.48,55.57,55.48,55.56,2800.0,55.48,55.57,55.48,55.56,2800.0
2020-01-06 14:45:00,55.54,55.62,55.54,55.6,3750.0,55.54,55.62,55.54,55.6,3750.0
2020-01-06 14:50:00,55.61,55.65,55.59,55.59,4501.0,55.61,55.65,55.59,55.59,4501.0
2020-01-06 14:55:00,55.61,55.63,55.59,55.6,4073.0,55.61,55.63,55.59,55.6,4073.0
2020-01-06 15:00:00,55.6,55.72,55.6,55.69,6925.0,55.6,55.72,55.6,55.69,6925.0
2020-01-06 15:05:00,55.69,55.72,55.67,55.7,3808.0,55.69,55.72,55.67,55.7,3808.0
2020-01-06 15:10:00,55.7,55.75,55.7,55.74,9324.0,55.7,55.75,55.7,55.74,9324.0
2020-01-06 15:15:00,55.74,55.74,55.7,55.74,4503.0,55.74,55.74,55.7,55.74,4503.0
2020-01-06 15:20:00,55.74,55.82,55.73,55.81,10089.0,55.74,55.82,55.73,55.81,10089.0
2020-01-06 15:25:00,55.81,55.83,55.75,55.75,9246.0,55.81,55.83,55.75,55.75,9246.0
2020-01-06 15:30:00,55.75,55.75,55.65,55.73,16640.0,55.75,55.75,55.65,55.73,16640.0
2020-01-06 15:35:00,55.73,55.76,55.69,55.75,5335.0,55.73,55.76,55.69,55.75,5335.0
2020-01-06 15:40:00,55.76,55.8,55.71,55.73,10987.0,55.76,55.8,55.71,55.73,10987.0
2020-01-06 15:45:00,55.72,55.81,55.68,55.76,11437.0,55.72,55.81,55.68,55.76,11437.0
2020-01-06 15:50:00,55.76,55.77,55.61,55.72,36359.0,55.76,55.77,55.61,55.72,36359.0
2020-01-06 15:55:00,55.72,55.84,55.69,55.84,56467.0,55.72,55.84,55.69,55.84,56467.0
2020-01-07 09:30:00,55.76,56.34,55.76,56.32,26201.0,55.76,56.34,55.76,56.32,26201.0
2020-01-07 09:35:00,56.34,56.54,56.01,56.01,7549.0,56.34,56.54,56.01,56.01,7549.0
2020-01-07 09:40:00,56.13,56.24,55.97,56.01,4660.0,56.13,56.24,55.97,56.01,4660.0
2020-01-07 09:45:00,56.06,56.3,56.01,56.29,18040.0,56.06,56.3,56.01,56.29,18040.0
2020-01-07 09:50:00,56.3,56.66,56.24,56.55,18601.0,56.3,56.66,56.24,56.55,18601.0
2020-01-07 09:55:00,56.47,56.7,56.44,56.51,16951.0,56.47,56.7,56.44,56.51,16951.0
2020-01-07 10:00:00,56.52,56.59,56.42,56.52,4229.0,56.52,56.59,56.42,56.52,4229.0
2020-01-07 10:05:00,56.56,56.58,56.46,56.55,3699.0,56.56,56.58,56.46,56.55,3699.0
2020-01-07 10:10:00,56.59,56.62,56.51,56.56,6503.0,56.59,56.62,56.51,56.56,6503.0
2020-01-07 10:15:00,56.56,56.83,56.56,56.78,7148.0,56.56,56.83,56.56,56.78,7148.0
2020-01-07 10:20:00,56.8,56.87,56.67,56.72,20851.0,56.8,56.87,56.67,56.72,20851.0
2020-01-07 10:25:00,56.77,56.84,56.77,56.83,2900.0,56.77,56.84,56.77,56.83,2900.0
2020-01-07 10:30:00,56.82,56.83,56.58,56.69,5080.0,56.82,56.83,56.58,56.69,5080.0
2020-01-07 10:35:00,56.71,56.76,56.67,56.67,4255.0,56.71,56.76,56.67,56.67,4255.0
2020-01-07 10:40:00,56.66,56.78,56.66,56.76,2013.0,56.66,56.78,56.66,56.76,2013.0
2020-01-07 10:45:00,56.75,56.8,56.69,56.72,3400.0,56.75,56.8,56.69,56.72,3400.0
2020-01-07 10:50:00,56.72,56.75,56.66,56.75,2607.0,56.72,56.75,56.66,56.75,2607.0
2020-01-07 10:55:00,56.77,56.91,56.77,56.91,4492.0,56.77,56.91,56.77,56.91,4492.0
2020-01-07 11:00:00,56.93,57.0,56.93,57.0,8540.0,56.93,57.0,56.93,57.0,8540.0
2020-01-07 11:05:00,56.98,56.98,56.93,56.93,6186.0,56.98,56.98,56.93,56.93,6186.0
2020-01-07 11:10:00,56.94,57.06,56.91,57.04,3506.0,56.94,57.06,56.91,57.04,3506.0
2020-01-07 11:15:00,57.05,57.07,57.01,57.06,5718.0,57.05,57.07,57.01,57.06,5718.0
2020-01-07 11:20:00,57.04,57.14,57.0,57.07,12000.0,57.04,57.14,57.0,57.07,12000.0
2020-01-07 11:25:00,57.09,57.15,57.06,57.07,3311.0,57.09,57.15,57.06,57.07,3311.0
2020-01-07 11:30:00,57.11,57.18,57.09,57.14,3976.0,57.11,57.18,57.09,57.14,3976.0
2020-01-07 11:35:00,57.17,57.21,57.15,57.21,5175.0,57.17,57.21,57.15,57.21,5175.0
2020-01-07 11:40:00,57.22,57.31,57.19,57.24,26311.0,57.22,57.31,57.19,57.24,26311.0
2020-01-07 11:45:00,57.23,57.27,57.16,57.18,10566.0,57.23,57.27,57.16,57.18,10566.0
2020-01-07 11:50:00,57.18,57.22,57.09,57.1,3196.0,57.18,57.22,57.09,57.1,3196.0
2020-01-07 11:55:00,57.08,57.17,57.04,57.17,4449.0,57.08,57.17,57.04,57.17,4449.0
2020-01-07 12:00:00,57.17,57.22,57.09,57.12,22228.0,57.17,57.22,57.09,57.12,22228.0
2020-01-07 12:05:00,57.14,57.18,57.13,57.16,6286.0,57.14,57.18,57.13,57.16,6286.0
2020-01-07 12:10:00,57.12,57.14,57.06,57.07,8477.0,57.12,57.14,57.06,57.07,8477.0
2020-01-07 12:15:00,57.06,57.07,57.03,57.05,9550.0,57.06,57.07,57.03,57.05,9550.0
2020-01-07 12:20:00,57.05,57.08,57.03,57.04,6137.0,57.05,57.08,57.03,57.04,6137.0
2020-01-07 12:25:00,57.04,57.07,56.96,56.99,10626.0,57.04,57.07,56.96,56.99,10626.0
2020-01-07 12:30:00,57.0,57.0,56.91,56.95,5689.0,57.0,57.0,56.91,56.95,5689.0
2020-01-07 12:35:00,56.94,57.0,56.87,56.87,12485.0,56.94,57.0,56.87,56.87,12485.0
2020-01-07 12:40:00,56.87,56.94,56.87,56.94,4550.0,56.87,56.94,56.87,56.94,4550.0
2020-01-07 12:45:00,56.93,56.93,56.85,56.89,3300.0,56.93,56.93,56.85,56.89,3300.0
2020-01-07 12:50:00,56.88,56.93,56.87,56.88,4400.0,56.88,56.93,56.87,56.88,4400.0
2020-01-07 12:55:00,56.88,56.92,56.87,56.89,2633.0,56.88,56.92,56.87,56.89,2633.0
2020-01-07 13:00:00,56.9,56.96,56.89,56.91,5794.0,56.9,56.96,56.89,56.91,5794.0
2020-01-07 13:05:00,56.88,56.89,56.85,56.86,3104.0,56.88,56.89,56.85,56.86,3104.0
2020-01-07 13:10:00,56.85,56.88,56.82,56.86,3095.0,56.85,56.88,56.82,56.86,3095.0
2020-01-07 13:15:00,56.84,56.85,56.81,56.81,5000.0,56.84,56.85,56.81,56.81,5000.0
2020-01-07 13:20:00,56.81,56.82,56.76,56.76,3757.0,56.81,56.82,56.76,56.76,3757.0
2020-01-07 13:25:00,56.77,56.77,56.67,56.68,3354.0,56.77,56.77,56.67,56.68,3354.0
2020-01-07 13:30:00,56.71,56.76,56.71,56.73,3756.0,56.71,56.76,56.71,56.73,3756.0
2020-01-07 13:35:00,56.74,56.84,56.73,56.82,5580.0,56.74,56.84,56.73,56.82,5580.0
2020-01-07 13:40:00,56.79,56.84,56.79,56.82,2603.0,56.79,56.84,56.79,56.82,2603.0
2020-01-07 13:45:00,56.83,56.93,56.82,56.93,4917.0,56.83,56.93,56.82,56.93,4917.0
2020-01-07 13:50:00,56.96,57.05,56.93,56.96,9116.0,56.96,57.05,56.93,56.96,9116.0
2020-01-07 13:55:00,57.0,57.0,56.96,57.0,2309.0,57.0,57.0,56.96,57.0,2309.0
2020-01-07 14:00:00,57.0,57.0,56.93,56.95,6150.0,57.0,57.0,56.93,56.95,6150.0
2020-01-07 14:05:00,56.93,56.95,56.9,56.92,4065.0,56.93,56.95,56.9,56.92,4065.0
2020-01-07 14:10:00,56.92,56.93,56.82,56.88,5079.0,56.92,56.93,56.82,56.88,5079.0
2020-01-07 14:15:00,56.87,56.89,56.83,56.86,4515.0,56.87,56.89,56.83,56.86,4515.0
2020-01-07 14:20:00,56.86,56.87,56.82,56.84,3369.0,56.86,56.87,56.82,56.84,3369.0
2020-01-07 14:25:00,56.83,56.87,56.82,56.82,5753.0,56.83,56.87,56.82,56.82,5753.0
2020-01-07 14:30:00,56.83,56.87,56.82,56.87,4300.0,56.83,56.87,56.82,56.87,4300.0
2020-01-07 14:35:00,56.88,56.89,56.79,56.79,3350.0,56.88,56.89,56.79,56.79,3350.0
2020-01-07 14:40:00,56.79,56.81,56.78,56.78,4251.0,56.79,56.81,56.78,56.78,4251.0
2020-01-07 14:45:00,56.8,56.8,56.75,56.78,5400.0,56.8,56.8,56.75,56.78,5400.0
2020-01-07 14:50:00,56.79,56.79,56.73,56.75,2604.0,56.79,56.79,56.73,56.75,2604.0
2020-01-07 14:55:00,56.75,56.78,56.75,56.78,4120.0,56.75,56.78,56.75,56.78,4120.0
2020-01-07 15:00:00,56.77,56.8,56.76,56.76,5149.0,56.77,56.8,56.76,56.76,5149.0
2020-01-07 15:05:00,56.76,56.83,56.75,56.82,4112.0,56.76,56.83,56.75,56.82,4112.0
2020-01-07 15:10:00,56.82,56.83,56.77,56.81,5492.0,56.82,56.83,56.77,56.81,5492.0
2020-01-07 15:15:00,56.83,56.83,56.8,56.81,4411.0,56.83,56.83,56.8,56.81,4411.0
2020-01-07 15:20:00,56.81,56.88,56.8,56.84,5800.0,56.81,56.88,56.8,56.84,5800.0
2020-01-07 15:25:00,56.85,56.87,56.83,56.85,6476.0,56.85,56.87,56.83,56.85,6476.0
2020-01-07 15:30:00,56.85,56.85,56.77,56.78,7669.0,56.85,56.85,56.77,56.78,7669.0
2020-01-07 15:35:00,56.78,56.78,56.73,56.76,8394.0,56.78,56.78,56.73,56.76,8394.0
2020-01-07 15:40:00,56.77,56.81,56.73,56.81,8582.0,56.77,56.81,56.73,56.81,8582.0
2020-01-07 15:45:00,56.8,56.8,56.72,56.75,12736.0,56.8,56.8,56.72,56.75,12736.0
2020-01-07 15:50:00,56.74,56.75,56.63,56.65,40860.0,56.74,56.75,56.63,56.65,40860.0
2020-01-07 15:55:00,56.65,56.75,56.65,56.7,46153.0,56.65,56.75,56.65,56.7,46153.0
2020-01-08 09:30:00,56.86,56.98,56.53,56.78,17525.0,56.86,56.98,56.53,56.78,17525.0
2020-01-08 09:35:00,56.73,56.85,56.61,56.73,4330.0,56.73,56.85,56.61,56.73,4330.0
2020-01-08 09:40:00,56.71,56.77,56.41,56.7,10881.0,56.71,56.77,56.41,56.7,10881.0
2020-01-08 09:45:00,56.74,56.85,56.68,56.74,4109.0,56.74,56.85,56.68,56.74,4109.0
2020-01-08 09:50:00,56.8,57.01,56.73,56.95,5129.0,56.8,57.01,56.73,56.95,5129.0
2020-01-08 09:55:00,57.04,57.05,56.92,56.92,5072.0,57.04,57.05,56.92,56.92,5072.0
2020-01-08 10:00:00,56.98,57.03,56.81,56.91,4701.0,56.98,57.03,56.81,56.91,4701.0
2020-01-08 10:05:00,56.89,56.92,56.89,56.91,1404.0,56.89,56.92,56.89,56.91,1404.0
2020-01-08 10:10:00,56.89,57.02,56.89,56.96,3221.0,56.89,57.02,56.89,56.96,3221.0
2020-01-08 10:15:00,56.96,56.99,56.85,56.85,3236.0,56.96,56.99,56.85,56.85,3236.0
2020-01-08 10:20:00,56.85,56.86,56.53,56.53,3877.0,56.85,56.86,56.53,56.53,3877.0
2020-01-08 10:25:00,56.54,56.69,56.54,56.62,3239.0,56.54,56.69,56.54,56.62,3239.0
2020-01-08 10:30:00,56.63,56.7,56.61,56.64,5600.0,56.63,56.7,56.61,56.64,5600.0
2020-01-08 10:35:00,56.62,56.81,56.62,56.74,12100.0,56.62,56.81,56.62,56.74,12100.0
2020-01-08 10:40:00,56.73,56.74,56.59,56.59,2825.0,56.73,56.74,56.59,56.59,2825.0
2020-01-08 10:45:00,56.65,56.67,56.48,56.52,2568.0,56.65,56.67,56.48,56.52,2568.0
2020-01-08 10:50:00,56.55,56.63,56.55,56.58,2050.0,56.55,56.63,56.55,56.58,2050.0
2020-01-08 10:55:00,56.61,56.61,56.44,56.54,11000.0,56.61,56.61,56.44,56.54,11000.0
2020-01-08 11:00:00,56.54,56.54,56.38,56.38,4601.0,56.54,56.54,56.38,56.38,4601.0
2020-01-08 11:05:00,56.4,56.48,56.34,56.44,7855.0,56.4,56.48,56.34,56.44,7855.0
2020-01-08 11:10:00,56.44,56.45,56.26,56.33,9437.0,56.44,56.45,56.26,56.33,9437.0
2020-01-08 11:15:00,56.3,56.34,56.16,56.21,9650.0,56.3,56.34,56.16,56.21,9650.0
2020-01-08 11:20:00,56.21,56.35,56.21,56.3,21307.0,56.21,56.35,56.21,56.3,21307.0
2020-01-08 11:25:00,56.31,56.42,56.24,56.42,4400.0,56.31,56.42,56.24,56.42,4400.0
2020-01-08 11:30:00,56.42,56.47,56.33,56.4,3866.0,56.42,56.47,56.33,56.4,3866.0
2020-01-08 11:35:00,56.27,56.57,56.27,56.56,6283.0,56.27,56.57,56.27,56.56,6283.0
2020-01-08 11:40:00,56.57,56.68,56.53,56.58,10351.0,56.57,56.68,56.53,56.58,10351.0
2020-01-08 11:45:00,56.6,56.6,56.47,56.53,5483.0,56.6,56.6,56.47,56.53,5483.0
2020-01-08 11:50:00,56.52,56.55,56.48,56.52,5092.0,56.52,56.55,56.48,56.52,5092.0
2020-01-08 11:55:00,56.51,56.51,56.34,56.37,5100.0,56.51,56.51,56.34,56.37,5100.0
2020-01-08 12:00:00,56.33,56.47,56.33,56.47,2950.0,56.33,56.47,56.33,56.47,2950.0
2020-01-08 12:05:00,56.5,56.5,56.42,56.44,2700.0,56.5,56.5,56.42,56.44,2700.0
2020-01-08 12:10:00,56.46,56.46,56.41,56.42,3409.0,56.46,56.46,56.41,56.42,3409.0
2020-01-08 12:15:00,56.42,56.45,56.37,56.37,2902.0,56.42,56.45,56.37,56.37,2902.0
2020-01-08 12:20:00,56.37,56.41,56.35,56.36,6471.0,56.37,56.41,56.35,56.36,6471.0
2020-01-08 12:25:00,56.37,56.42,56.37,56.38,1550.0,56.37,56.42,56.37,56.38,1550.0
2020-01-08 12:30:00,56.36,56.4,56.32,56.4,3900.0,56.36,56.4,56.32,56.4,3900.0
2020-01-08 12:35:00,56.39,56.4,56.33,56.4,3550.0,56.39,56.4,56.33,56.4,3550.0
2020-01-08 12:40:00,56.38,56.44,56.38,56.43,3800.0,56.38,56.44,56.38,56.43,3800.0
2020-01-08 12:45:00,56.43,56.44,56.41,56.43,2836.0,56.43,56.44,56.41,56.43,2836.0
2020-01-08 12:50:00,56.44,56.53,56.44,56.53,2850.0,56.44,56.53,56.44,56.53,2850.0
2020-01-08 12:55:00,56.53,56.58,56.5,56.5,5328.0,56.53,56.58,56.5,56.5,5328.0
2020-01-08 13:00:00,56.5,56.56,56.5,56.52,2718.0,56.5,56.56,56.5,56.52,2718.0
2020-01-08 13:05:00,56.54,56.57,56.51,56.54,3600.0,56.54,56.57,56.51,56.54,3600.0
2020-01-08 13:10:00,56.53,56.54,56.5,56.51,2902.0,56.53,56.54,56.5,56.51,2902.0
2020-01-08 13:15:00,56.51,56.62,56.51,56.62,3300.0,56.51,56.62,56.51,56.62,3300.0
2020-01-08 13:20:00,56.62,56.69,56.61,56.69,2908.0,56.62,56.69,56.61,56.69,2908.0
2020-01-08 13:25:00,56.67,56.68,56.63,56.67,5527.0,56.67,56.68,56.63,56.67,5527.0
2020-01-08 13:30:00,56.67,56.69,56.62,56.67,6426.0,56.67,56.69,56.62,56.67,6426.0
2020-01-08 13:35:00,56.68,56.76,56.64,56.64,6195.0,56.68,56.76,56.64,56.64,6195.0
2020-01-08 13:40:00,56.65,56.68,56.64,56.65,4200.0,56.65,56.68,56.64,56.65,4200.0
2020-01-08 13:45:00,56.64,56.76,56.64,56.71,3190.0,56.64,56.76,56.64,56.71,3190.0
2020-01-08 13:50:00,56.69,56.72,56.69,56.7,13895.0,56.69,56.72,56.69,56.7,13895.0
2020-01-08 13:55:00,56.72,56.72,56.66,56.66,2304.0,56.72,56.72,56.66,56.66,2304.0
2020-01-08 14:00:00,56.64,56.68,56.61,56.65,3989.0,56.64,56.68,56.61,56.65,3989.0
2020-01-08 14:05:00,56.64,56.71,56.64,56.7,3347.0,56.64,56.71,56.64,56.7,3347.0
2020-01-08 14:10:00,56.7,56.73,56.68,56.72,6399.0,56.7,56.73,56.68,56.72,6399.0
2020-01-08 14:15:00,56.72,56.73,56.66,56.67,4558.0,56.72,56.73,56.66,56.67,4558.0
2020-01-08 14:20:00,56.65,56.81,56.63,56.81,12050.0,56.65,56.81,56.63,56.81,12050.0
2020-01-08 14:25:00,56.83,56.87,56.78,56.78,5080.0,56.83,56.87,56.78,56.78,5080.0
2020-01-08 14:30:00,56.8,56.8,56.75,56.77,4628.0,56.8,56.8,56.75,56.77,4628.0
2020-01-08 14:35:00,56.78,56.83,56.74,56.8,4800.0,56.78,56.83,56.74,56.8,4800.0
2020-01-08 14:40:00,56.79,56.82,56.79,56.82,3330.0,56.79,56.82,56.79,56.82,3330.0
2020-01-08 14:45:00,56.8,56.95,56.8,56.93,6273.0,56.8,56.95,56.8,56.93,6273.0
2020-01-08 14:50:00,56.93,56.97,56.93,56.94,2800.0,56.93,56.97,56.93,56.94,2800.0
2020-01-08 14:55:00,56.92,56.98,56.92,56.96,3000.0,56.92,56.98,56.92,56.96,3000.0
2020-01-08 15:00:00,56.96,57.01,56.95,56.95,7648.0,56.96,57.01,56.95,56.95,7648.0
2020-01-08 15:05:00,56.96,57.06,56.96,57.05,4262.0,56.96,57.06,56.96,57.05,4262.0
2020-01-08 15:10:00,57.05,57.07,57.02,57.06,4534.0,57.05,57.07,57.02,57.06,4534.0
2020-01-08 15:15:00,57.06,57.06,57.0,57.05,2065.0,57.06,57.06,57.0,57.05,2065.0
2020-01-08 15:20:00,57.04,57.08,56.99,57.07,4586.0,57.04,57.08,56.99,57.07,4586.0
2020-01-08 15:25:00,57.05,57.11,57.05,57.07,3488.0,57.05,57.11,57.05,57.07,3488.0
2020-01-08 15:30:00,57.07,57.07,56.92,56.92,11968.0,57.07,57.07,56.92,56.92,11968.0
2020-01-08 15:35:00,56.95,57.0,56.93,56.99,6519.0,56.95,57.0,56.93,56.99,6519.0
2020-01-08 15:40:00,57.0,57.0,56.95,56.95,7057.0,57.0,57.0,56.95,56.95,7057.0
2020-01-08 15:45:00,56.96,56.98,56.85,56.85,13678.0,56.96,56.98,56.85,56.85,13678.0
2020-01-08 15:50:00,56.86,56.86,56.71,56.72,19921.0,56.86,56.86,56.71,56.72,19921.0
2020-01-08 15:55:00,56.73,56.78,56.66,56.69,39389.0,56.73,56.78,56.66,56.69,39389.0
2020-01-09 09:30:00,57.07,57.62,57.07,57.54,25485.0,57.07,57.62,57.07,57.54,25485.0
2020-01-09 09:35:00,57.51,57.61,57.29,57.4,11168.0,57.51,57.61,57.29,57.4,11168.0
2020-01-09 09:40:00,57.4,57.5,57.27,57.46,5637.0,57.4,57.5,57.27,57.46,5637.0
2020-01-09 09:45:00,57.42,57.72,57.35,57.69,20531.0,57.42,57.72,57.35,57.69,20531.0
2020-01-09 09:50:00,57.7,57.8,57.66,57.69,9818.0,57.7,57.8,57.66,57.69,9818.0
2020-01-09 09:55:00,57.69,57.69,57.48,57.56,5390.0,57.69,57.69,57.48,57.56,5390.0
2020-01-09 10:00:00,57.52,57.57,57.44,57.5,3757.0,57.52,57.57,57.44,57.5,3757.0
2020-01-09 10:05:00,57.5,57.68,57.48,57.68,3489.0,57.5,57.68,57.48,57.68,3489.0
2020-01-09 10:10:00,57.71,57.75,57.51,57.56,5292.0,57.71,57.75,57.51,57.56,5292.0
2020-01-09 10:15:00,57.57,57.74,57.56,57.69,2438.0,57.57,57.74,57.56,57.69,2438.0
2020-01-09 10:20:00,57.68,57.74,57.65,57.67,5607.0,57.68,57.74,57.65,57.67,5607.0
2020-01-09 10:25:00,57.65,57.65,57.52,57.64,2891.0,57.65,57.65,57.52,57.64,2891.0
2020-01-09 10:30:00,57.62,57.67,57.61,57.67,2391.0,57.62,57.67,57.61,57.67,2391.0
2020-01-09 10:35:00,57.69,57.84,57.69,57.82,6901.0,57.69,57.84,57.69,57.82,6901.0
2020-01-09 10:40:00,57.83,57.95,57.81,57.88,5042.0,57.83,57.95,57.81,57.88,5042.0
2020-01-09 10:45:00,57.91,57.94,57.85,57.93,6058.0,57.91,57.94,57.85,57.93,6058.0
2020-01-09 10:50:00,57.89,57.97,57.88,57.96,7087.0,57.89,57.97,57.88,57.96,7087.0
2020-01-09 10:55:00,57.96,58.04,57.93,57.97,21594.0,57.96,58.04,57.93,57.97,21594.0
2020-01-09 11:00:00,57.97,57.97,57.8,57.83,3532.0,57.97,57.97,57.8,57.83,3532.0
2020-01-09 11:05:00,57.86,57.86,57.75,57.77,5966.0,57.86,57.86,57.75,57.77,5966.0
2020-01-09 11:10:00,57.74,57.78,57.64,57.65,2524.0,57.74,57.78,57.64,57.65,2524.0
2020-01-09 11:15:00,57.65,57.69,57.63,57.65,3690.0,57.65,57.69,57.63,57.65,3690.0
2020-01-09 11:20:00,57.64,57.65,57.61,57.63,2474.0,57.64,57.65,57.61,57.63,2474.0
2020-01-09 11:25:00,57.6,57.68,57.59,57.62,3558.0,57.6,57.68,57.59,57.62,3558.0
2020-01-09 11:30:00,57.62,57.71,57.59,57.67,4103.0,57.62,57.71,57.59,57.67,4103.0
2020-01-09 11:35:00,57.68,57.68,57.61,57.62,1500.0,57.68,57.68,57.61,57.62,1500.0
2020-01-09 11:40:00,57.62,57.67,57.62,57.65,1716.0,57.62,57.67,57.62,57.65,1716.0
2020-01-09 11:45:00,57.64,57.7,57.64,57.7,2026.0,57.64,57.7,57.64,57.7,2026.0
2020-01-09 11:50:00,57.69,57.72,57.62,57.7,3150.0,57.69,57.72,57.62,57.7,3150.0
2020-01-09 11:55:00,57.7,57.77,57.7,57.72,3840.0,57.7,57.77,57.7,57.72,3840.0
2020-01-09 12:00:00,57.69,57.71,57.65,57.66,3603.0,57.69,57.71,57.65,57.66,3603.0
2020-01-09 12:05:00,57.71,57.71,57.68,57.69,1368.0,57.71,57.71,57.68,57.69,1368.0
2020-01-09 12:10:00,57.7,57.7,57.62,57.62,4714.0,57.7,57.7,57.62,57.62,4714.0
2020-01-09 12:15:00,57.65,57.73,57.65,57.73,10887.0,57.65,57.73,57.65,57.73,10887.0
2020-01-09 12:20:00,57.73,57.77,57.56,57.58,10804.0,57.73,57.77,57.56,57.58,10804.0
2020-01-09 12:25:00,57.59,57.63,57.48,57.48,6457.0,57.59,57.63,57.48,57.48,6457.0
2020-01-09 12:30:00,57.49,57.5,56.95,56.95,36986.0,57.49,57.5,56.95,56.95,36986.0
2020-01-09 12:35:00,56.98,57.01,56.68,56.77,15143.0,56.98,57.01,56.68,56.77,15143.0
2020-01-09 12:40:00,56.8,56.86,56.73,56.76,5196.0,56.8,56.86,56.73,56.76,5196.0
2020-01-09 12:45:00,56.73,56.89,56.73,56.84,5186.0,56.73,56.89,56.73,56.84,5186.0
2020-01-09 12:50:00,56.87,56.94,56.86,56.93,9129.0,56.87,56.94,56.86,56.93,9129.0
2020-01-09 12:55:00,56.93,56.98,56.88,56.88,3400.0,56.93,56.98,56.88,56.88,3400.0
2020-01-09 13:00:00,56.88,56.94,56.88,56.94,1900.0,56.88,56.94,56.88,56.94,1900.0
2020-01-09 13:05:00,56.96,56.98,56.88,56.88,3660.0,56.96,56.98,56.88,56.88,3660.0
2020-01-09 13:10:00,56.88,56.9,56.87,56.9,1350.0,56.88,56.9,56.87,56.9,1350.0
2020-01-09 13:15:00,56.89,56.96,56.89,56.9,2493.0,56.89,56.96,56.89,56.9,2493.0
2020-01-09 13:20:00,56.9,56.9,56.86,56.86,1300.0,56.9,56.9,56.86,56.86,1300.0
2020-01-09 13:25:00,56.86,56.89,56.81,56.89,2018.0,56.86,56.89,56.81,56.89,2018.0
2020-01-09 13:30:00,56.92,56.96,56.91,56.96,1800.0,56.92,56.96,56.91,56.96,1800.0
2020-01-09 13:35:00,56.94,56.94,56.86,56.86,2888.0,56.94,56.94,56.86,56.86,2888.0
2020-01-09 13:40:00,56.86,56.87,56.82,56.87,2182.0,56.86,56.87,56.82,56.87,2182.0
2020-01-09 13:45:00,56.86,56.89,56.81,56.88,8517.0,56.86,56.89,56.81,56.88,8517.0
2020-01-09 13:50:00,56.86,56.91,56.82,56.83,1600.0,56.86,56.91,56.82,56.83,1600.0
2020-01-09 13:55:00,56.84,56.84,56.7,56.73,3000.0,56.84,56.84,56.7,56.73,3000.0
2020-01-09 14:00:00,56.73,56.79,56.72,56.79,2350.0,56.73,56.79,56.72,56.79,2350.0
2020-01-09 14:05:00,56.79,56.82,56.76,56.81,3179.0,56.79,56.82,56.76,56.81,3179.0
2020-01-09 14:10:00,56.84,56.84,56.78,56.81,948.0,56.84,56.84,56.78,56.81,948.0
2020-01-09 14:15:00,56.81,56.9,56.78,56.9,6133.0,56.81,56.9,56.78,56.9,6133.0
2020-01-09 14:20:00,56.91,56.93,56.84,56.88,5301.0,56.91,56.93,56.84,56.88,5301.0
2020-01-09 14:25:00,56.88,56.9,56.77,56.89,2890.0,56.88,56.9,56.77,56.89,2890.0
2020-01-09 14:30:00,56.87,56.88,56.8,56.85,16058.0,56.87,56.88,56.8,56.85,16058.0
2020-01-09 14:35:00,56.85,56.88,56.79,56.79,6793.0,56.85,56.88,56.79,56.79,6793.0
2020-01-09 14:40:00,56.8,56.8,56.61,56.76,17854.0,56.8,56.8,56.61,56.76,17854.0
2020-01-09 14:45:00,56.74,56.74,56.65,56.65,6519.0,56.74,56.74,56.65,56.65,6519.0
2020-01-09 14:50:00,56.67,56.72,56.65,56.65,3059.0,56.67,56.72,56.65,56.65,3059.0
2020-01-09 14:55:00,56.65,56.65,56.45,56.53,21815.0,56.65,56.65,56.45,56.53,21815.0
2020-01-09 15:00:00,56.55,56.65,56.55,56.65,3409.0,56.55,56.65,56.55,56.65,3409.0
2020-01-09 15:05:00,56.64,56.66,56.64,56.65,1300.0,56.64,56.66,56.64,56.65,1300.0
2020-01-09 15:10:00,56.64,56.64,56.57,56.6,10100.0,56.64,56.64,56.57,56.6,10100.0
2020-01-09 15:15:00,56.6,56.65,56.55,56.62,4396.0,56.6,56.65,56.55,56.62,4396.0
2020-01-09 15:20:00,56.62,56.65,56.58,56.65,3370.0,56.62,56.65,56.58,56.65,3370.0
2020-01-09 15:25:00,56.66,56.69,56.62,56.65,6600.0,56.66,56.69,56.62,56.65,6600.0
2020-01-09 15:30:00,56.64,56.64,56.55,56.6,12891.0,56.64,56.64,56.55,56.6,12891.0
2020-01-09 15:35:00,56.61,56.64,56.57,56.62,5129.0,56.61,56.64,56.57,56.62,5129.0
2020-01-09 15:40:00,56.6,56.64,56.57,56.58,6502.0,56.6,56.64,56.57,56.58,6502.0
2020-01-09 15:45:00,56.58,56.6,56.55,56.56,7148.0,56.58,56.6,56.55,56.56,7148.0
2020-01-09 15:50:00,56.57,56.65,56.52,56.62,54889.0,56.57,56.65,56.52,56.62,54889.0
2020-01-09 15:55:00,56.63,56.72,56.6,56.7,53080.0,56.63,56.72,56.6,56.7,53080.0
2020-01-10 09:30:00,56.74,56.78,56.11,56.48,34532.0,56.74,56.78,56.11,56.48,34532.0
2020-01-10 09:35:00,56.38,56.38,55.9,55.9,8741.0,56.38,56.38,55.9,55.9,8741.0
2020-01-10 09:40:00,56.05,56.11,56.01,56.01,750.0,56.05,56.11,56.01,56.01,750.0
2020-01-10 09:45:00,56.11,56.2,56.0,56.19,3485.0,56.11,56.2,56.0,56.19,3485.0
2020-01-10 09:50:00,56.13,56.17,55.85,55.95,27299.0,56.13,56.17,55.85,55.95,27299.0
2020-01-10 09:55:00,55.95,55.96,55.83,55.94,7228.0,55.95,55.96,55.83,55.94,7228.0
2020-01-10 10:00:00,56.08,56.34,56.08,56.29,4972.0,56.08,56.34,56.08,56.29,4972.0
2020-01-10 10:05:00,56.32,56.5,56.28,56.46,9332.0,56.32,56.5,56.28,56.46,9332.0
2020-01-10 10:10:00,56.48,56.55,56.23,56.23,19763.0,56.48,56.55,56.23,56.23,19763.0
2020-01-10 10:15:00,56.23,56.48,56.22,56.44,9715.0,56.23,56.48,56.22,56.44,9715.0
2020-01-10 10:20:00,56.46,56.62,56.44,56.62,9916.0,56.46,56.62,56.44,56.62,9916.0
2020-01-10 10:25:00,56.62,56.62,56.55,56.6,1700.0,56.62,56.62,56.55,56.6,1700.0
2020-01-10 10:30:00,56.64,56.64,56.49,56.52,4466.0,56.64,56.64,56.49,56.52,4466.0
2020-01-10 10:35:00,56.52,56.55,56.48,56.52,1840.0,56.52,56.55,56.48,56.52,1840.0
2020-01-10 10:40:00,56.54,56.66,56.53,56.54,3090.0,56.54,56.66,56.53,56.54,3090.0
2020-01-10 10:45:00,56.56,56.63,56.46,56.54,4600.0,56.56,56.63,56.46,56.54,4600.0
2020-01-10 10:50:00,56.54,56.54,56.33,56.36,4895.0,56.54,56.54,56.33,56.36,4895.0
2020-01-10 10:55:00,56.36,56.53,56.34,56.53,3246.0,56.36,56.53,56.34,56.53,3246.0
2020-01-10 11:00:00,56.51,56.54,56.47,56.53,3090.0,56.51,56.54,56.47,56.53,3090.0
2020-01-10 11:05:00,56.51,56.56,56.45,56.54,4115.0,56.51,56.56,56.45,56.54,4115.0
2020-01-10 11:10:00,56.54,56.61,56.5,56.56,8248.0,56.54,56.61,56.5,56.56,8248.0
2020-01-10 11:15:00,56.58,56.59,56.49,56.54,15838.0,56.58,56.59,56.49,56.54,15838.0
2020-01-10 11:20:00,56.53,56.55,56.17,56.26,26789.0,56.53,56.55,56.17,56.26,26789.0
2020-01-10 11:25:00,56.29,56.3,56.22,56.28,4750.0,56.29,56.3,56.22,56.28,4750.0
2020-01-10 11:30:00,56.3,56.31,56.22,56.28,4995.0,56.3,56.31,56.22,56.28,4995.0
2020-01-10 11:35:00,56.32,56.41,56.32,56.41,3115.0,56.32,56.41,56.32,56.41,3115.0
2020-01-10 11:40:00,56.4,56.48,56.34,56.44,2310.0,56.4,56.48,56.34,56.44,2310.0
2020-01-10 11:45:00,56.47,56.59,56.44,56.5,6657.0,56.47,56.59,56.44,56.5,6657.0
2020-01-10 11:50:00,56.5,56.54,56.47,56.51,2140.0,56.5,56.54,56.47,56.51,2140.0
2020-01-10 11:55:00,56.53,56.59,56.51,56.52,5078.0,56.53,56.59,56.51,56.52,5078.0
2020-01-10 12:00:00,56.48,56.51,56.34,56.34,23187.0,56.48,56.51,56.34,56.34,23187.0
2020-01-10 12:05:00,56.34,56.34,56.2,56.26,6700.0,56.34,56.34,56.2,56.26,6700.0
2020-01-10 12:10:00,56.24,56.42,56.19,56.28,10121.0,56.24,56.42,56.19,56.28,10121.0
2020-01-10 12:15:00,56.29,56.34,56.25,56.27,14947.0,56.29,56.34,56.25,56.27,14947.0
2020-01-10 12:20:00,56.25,56.31,56.23,56.25,8473.0,56.25,56.31,56.23,56.25,8473.0
2020-01-10 12:25:00,56.25,56.36,56.25,56.36,6707.0,56.25,56.36,56.25,56.36,6707.0
2020-01-10 12:30:00,56.36,56.39,56.34,56.37,2153.0,56.36,56.39,56.34,56.37,2153.0
2020-01-10 12:35:00,56.37,56.48,56.35,56.44,3167.0,56.37,56.48,56.35,56.44,3167.0
2020-01-10 12:40:00,56.47,56.51,56.45,56.47,1350.0,56.47,56.51,56.45,56.47,1350.0
2020-01-10 12:45:00,56.5,56.57,56.47,56.54,1425.0,56.5,56.57,56.47,56.54,1425.0
2020-01-10 12:50:00,56.53,56.53,56.45,56.5,1981.0,56.53,56.53,56.45,56.5,1981.0
2020-01-10 12:55:00,56.48,56.51,56.46,56.46,2084.0,56.48,56.51,56.46,56.46,2084.0
2020-01-10 13:00:00,56.46,56.58,56.45,56.58,2074.0,56.46,56.58,56.45,56.58,2074.0
2020-01-10 13:05:00,56.58,56.64,56.55,56.6,3000.0,56.58,56.64,56.55,56.6,3000.0
2020-01-10 13:10:00,56.62,56.7,56.6,56.65,2328.0,56.62,56.7,56.6,56.65,2328.0
2020-01-10 13:15:00,56.66,56.73,56.66,56.7,880.0,56.66,56.73,56.66,56.7,880.0
2020-01-10 13:20:00,56.71,56.81,56.65,56.66,7910.0,56.71,56.81,56.65,56.66,7910.0
2020-01-10 13:25:00,56.67,56.68,56.65,56.65,750.0,56.67,56.68,56.65,56.65,750.0
2020-01-10 13:30:00,56.68,56.71,56.68,56.69,300.0,56.68,56.71,56.68,56.69,300.0
2020-01-10 13:35:00,56.69,56.72,56.68,56.71,1950.0,56.69,56.72,56.68,56.71,1950.0
2020-01-10 13:40:00,56.69,56.7,56.6,56.69,5997.0,56.69,56.7,56.6,56.69,5997.0
2020-01-10 13:45:00,56.68,56.79,56.68,56.76,1986.0,56.68,56.79,56.68,56.76,1986.0
2020-01-10 13:50:00,56.7,56.71,56.66,56.7,1100.0,56.7,56.71,56.66,56.7,1100.0
2020-01-10 13:55:00,56.69,56.71,56.66,56.71,1500.0,56.69,56.71,56.66,56.71,1500.0
2020-01-10 14:00:00,56.69,56.72,56.67,56.67,3086.0,56.69,56.72,56.67,56.67,3086.0
2020-01-10 14:05:00,56.67,56.69,56.67,56.68,4254.0,56.67,56.69,56.67,56.68,4254.0
2020-01-10 14:10:00,56.68,56.68,56.45,56.5,21768.0,56.68,56.68,56.45,56.5,21768.0
2020-01-10 14:15:00,56.49,56.61,56.49,56.61,5694.0,56.49,56.61,56.49,56.61,5694.0
2020-01-10 14:20:00,56.57,56.59,56.55,56.57,820.0,56.57,56.59,56.55,56.57,820.0
2020-01-10 14:25:00,56.54,56.59,56.52,56.59,1850.0,56.54,56.59,56.52,56.59,1850.0
2020-01-10 14:30:00,56.59,56.66,56.58,56.64,1700.0,56.59,56.66,56.58,56.64,1700.0
2020-01-10 14:35:00,56.64,56.68,56.64,56.65,3300.0,56.64,56.68,56.64,56.65,3300.0
2020-01-10 14:40:00,56.64,56.64,56.59,56.6,1300.0,56.64,56.64,56.59,56.6,1300.0
2020-01-10 14:45:00,56.6,56.65,56.59,56.64,1950.0,56.6,56.65,56.59,56.64,1950.0
2020-01-10 14:50:00,56.61,56.64,56.46,56.5,25550.0,56.61,56.64,56.46,56.5,25550.0
2020-01-10 14:55:00,56.51,56.52,56.42,56.5,27210.0,56.51,56.52,56.42,56.5,27210.0
2020-01-10 15:00:00,56.49,56.55,56.48,56.54,2550.0,56.49,56.55,56.48,56.54,2550.0
2020-01-10 15:05:00,56.54,56.54,56.45,56.51,7564.0,56.54,56.54,56.45,56.51,7564.0
2020-01-10 15:10:00,56.49,56.49,56.3,56.3,15959.0,56.49,56.49,56.3,56.3,15959.0
2020-01-10 15:15:00,56.3,56.38,56.3,56.31,3954.0,56.3,56.38,56.3,56.31,3954.0
2020-01-10 15:20:00,56.3,56.31,56.25,56.28,8791.0,56.3,56.31,56.25,56.28,8791.0
2020-01-10 15:25:00,56.27,56.34,56.24,56.33,7823.0,56.27,56.34,56.24,56.33,7823.0
2020-01-10 15:30:00,56.34,56.43,56.32,56.4,5720.0,56.34,56.43,56.32,56.4,5720.0
2020-01-10 15:35:00,56.4,56.41,56.34,56.38,3800.0,56.4,56.41,56.34,56.38,3800.0
2020-01-10 15:40:00,56.37,56.4,56.33,56.4,5250.0,56.37,56.4,56.33,56.4,5250.0
2020-01-10 15:45:00,56.41,56.5,56.41,56.45,7477.0,56.41,56.5,56.41,56.45,7477.0
2020-01-10 15:50:00,56.41,56.53,56.41,56.48,20906.0,56.41,56.53,56.41,56.48,20906.0
2020-01-10 15:55:00,56.48,56.55,56.46,56.5,33487.0,56.48,56.55,56.46,56.5,33487.0
2020-01-13 09:30:00,56.86,56.86,56.6,56.74,15866.0,56.86,56.86,56.6,56.74,15866.0
2020-01-13 09:35:00,56.66,57.07,56.66,57.07,4250.0,56.66,57.07,56.66,57.07,4250.0
2020-01-13 09:40:00,57.05,57.14,56.85,56.96,6197.0,57.05,57.14,56.85,56.96,6197.0
2020-01-13 09:45:00,56.99,57.25,56.93,57.25,11887.0,56.99,57.25,56.93,57.25,11887.0
2020-01-13 09:50:00,57.36,57.54,57.35,57.45,5475.0,57.36,57.54,57.35,57.45,5475.0
2020-01-13 09:55:00,57.5,57.8,57.49,57.78,14112.0,57.5,57.8,57.49,57.78,14112.0
2020-01-13 10:00:00,57.77,57.83,57.58,57.59,8494.0,57.77,57.83,57.58,57.59,8494.0
2020-01-13 10:05:00,57.57,57.74,57.48,57.73,4368.0,57.57,57.74,57.48,57.73,4368.0
2020-01-13 10:10:00,57.73,57.9,57.69,57.79,26185.0,57.73,57.9,57.69,57.79,26185.0
2020-01-13 10:15:00,57.85,57.95,57.82,57.9,11000.0,57.85,57.95,57.82,57.9,11000.0
2020-01-13 10:20:00,57.87,57.9,57.78,57.89,9774.0,57.87,57.9,57.78,57.89,9774.0
2020-01-13 10:25:00,57.88,57.92,57.84,57.87,6237.0,57.88,57.92,57.84,57.87,6237.0
2020-01-13 10:30:00,57.87,57.96,57.68,57.71,15002.0,57.87,57.96,57.68,57.71,15002.0
2020-01-13 10:35:00,57.73,57.74,57.62,57.73,4078.0,57.73,57.74,57.62,57.73,4078.0
2020-01-13 10:40:00,57.73,57.82,57.62,57.77,7525.0,57.73,57.82,57.62,57.77,7525.0
2020-01-13 10:45:00,57.79,57.97,57.78,57.95,7089.0,57.79,57.97,57.78,57.95,7089.0
2020-01-13 10:50:00,57.94,58.23,57.94,58.19,30943.0,57.94,58.23,57.94,58.19,30943.0
2020-01-13 10:55:00,58.19,58.35,58.14,58.14,5440.0,58.19,58.35,58.14,58.14,5440.0
2020-01-13 11:00:00,58.19,58.2,58.09,58.15,6079.0,58.19,58.2,58.09,58.15,6079.0
2020-01-13 11:05:00,58.18,58.33,58.15,58.17,4621.0,58.18,58.33,58.15,58.17,4621.0
2020-01-13 11:10:00,58.19,58.25,58.08,58.22,3055.0,58.19,58.25,58.08,58.22,3055.0
2020-01-13 11:15:00,58.21,58.27,58.12,58.12,4149.0,58.21,58.27,58.12,58.12,4149.0
2020-01-13 11:20:00,58.12,58.15,57.97,58.04,16423.0,58.12,58.15,57.97,58.04,16423.0
2020-01-13 11:25:00,58.02,58.1,58.0,58.06,11715.0,58.02,58.1,58.0,58.06,11715.0
2020-01-13 11:30:00,58.06,58.13,57.97,57.98,4685.0,58.06,58.13,57.97,57.98,4685.0
2020-01-13 11:35:00,58.0,58.02,57.91,57.96,4457.0,58.0,58.02,57.91,57.96,4457.0
2020-01-13 11:40:00,57.99,58.03,57.98,57.98,4055.0,57.99,58.03,57.98,57.98,4055.0
2020-01-13 11:45:00,57.96,57.97,57.83,57.95,7633.0,57.96,57.97,57.83,57.95,7633.0
2020-01-13 11:50:00,57.95,57.96,57.86,57.92,5871.0,57.95,57.96,57.86,57.92,5871.0
2020-01-13 11:55:00,57.94,58.0,57.88,57.91,3400.0,57.94,58.0,57.88,57.91,3400.0
2020-01-13 12:00:00,57.92,57.94,57.7,57.7,3510.0,57.92,57.94,57.7,57.7,3510.0
2020-01-13 12:05:00,57.7,57.73,57.68,57.69,3336.0,57.7,57.73,57.68,57.69,3336.0
2020-01-13 12:10:00,57.7,57.81,57.7,57.81,2386.0,57.7,57.81,57.7,57.81,2386.0
2020-01-13 12:15:00,57.79,57.79,57.61,57.61,5077.0,57.79,57.79,57.61,57.61,5077.0
2020-01-13 12:20:00,57.66,57.66,57.44,57.44,13150.0,57.66,57.66,57.44,57.44,13150.0
2020-01-13 12:25:00,57.38,57.47,57.38,57.45,4768.0,57.38,57.47,57.38,57.45,4768.0
2020-01-13 12:30:00,57.45,57.49,57.43,57.47,7679.0,57.45,57.49,57.43,57.47,7679.0
2020-01-13 12:35:00,57.47,57.47,57.36,57.4,2858.0,57.47,57.47,57.36,57.4,2858.0
2020-01-13 12:40:00,57.4,57.49,57.4,57.49,1981.0,57.4,57.49,57.4,57.49,1981.0
2020-01-13 12:45:00,57.49,57.51,57.46,57.47,1050.0,57.49,57.51,57.46,57.47,1050.0
2020-01-13 12:50:00,57.47,57.56,57.46,57.53,2739.0,57.47,57.56,57.46,57.53,2739.0
2020-01-13 12:55:00,57.52,57.59,57.48,57.55,8474.0,57.52,57.59,57.48,57.55,8474.0
2020-01-13 13:00:00,57.57,57.6,57.5,57.6,4837.0,57.57,57.6,57.5,57.6,4837.0
2020-01-13 13:05:00,57.62,57.62,57.49,57.5,4700.0,57.62,57.62,57.49,57.5,4700.0
2020-01-13 13:10:00,57.51,57.72,57.5,57.61,14234.0,57.51,57.72,57.5,57.61,14234.0
2020-01-13 13:15:00,57.62,57.69,57.62,57.64,2943.0,57.62,57.69,57.62,57.64,2943.0
2020-01-13 13:20:00,57.6,57.61,57.51,57.54,5375.0,57.6,57.61,57.51,57.54,5375.0
2020-01-13 13:25:00,57.52,57.52,57.49,57.49,1249.0,57.52,57.52,57.49,57.49,1249.0
2020-01-13 13:30:00,57.52,57.58,57.49,57.54,9610.0,57.52,57.58,57.49,57.54,9610.0
2020-01-13 13:35:00,57.54,57.54,57.42,57.42,4432.0,57.54,57.54,57.42,57.42,4432.0
2020-01-13 13:40:00,57.43,57.47,57.42,57.45,4165.0,57.43,57.47,57.42,57.45,4165.0
2020-01-13 13:45:00,57.44,57.53,57.44,57.5,8853.0,57.44,57.53,57.44,57.5,8853.0
2020-01-13 13:50:00,57.5,57.6,57.5,57.6,1600.0,57.5,57.6,57.5,57.6,1600.0
2020-01-13 13:55:00,57.6,57.6,57.53,57.53,3944.0,57.6,57.6,57.53,57.53,3944.0
2020-01-13 14:00:00,57.54,57.6,57.46,57.56,7872.0,57.54,57.6,57.46,57.56,7872.0
2020-01-13 14:05:00,57.57,57.63,57.57,57.63,1764.0,57.57,57.63,57.57,57.63,1764.0
2020-01-13 14:10:00,57.63,57.65,57.58,57.61,9631.0,57.63,57.65,57.58,57.61,9631.0
2020-01-13 14:15:00,57.6,57.6,57.58,57.6,1582.0,57.6,57.6,57.58,57.6,1582.0
2020-01-13 14:20:00,57.61,57.63,57.6,57.62,1291.0,57.61,57.63,57.6,57.62,1291.0
2020-01-13 14:25:00,57.63,57.64,57.55,57.59,11260.0,57.63,57.64,57.55,57.59,11260.0
2020-01-13 14:30:00,57.59,57.74,57.59,57.72,8170.0,57.59,57.74,57.59,57.72,8170.0
2020-01-13 14:35:00,57.72,57.74,57.68,57.74,4638.0,57.72,57.74,57.68,57.74,4638.0
2020-01-13 14:40:00,57.72,57.74,57.68,57.71,3241.0,57.72,57.74,57.68,57.71,3241.0
2020-01-13 14:45:00,57.73,57.74,57.6,57.63,7490.0,57.73,57.74,57.6,57.63,7490.0
2020-01-13 14:50:00,57.63,57.65,57.6,57.65,1709.0,57.63,57.65,57.6,57.65,1709.0
2020-01-13 14:55:00,57.66,57.69,57.61,57.63,5965.0,57.66,57.69,57.61,57.63,5965.0
2020-01-13 15:00:00,57.64,57.64,57.6,57.6,1900.0,57.64,57.64,57.6,57.6,1900.0
2020-01-13 15:05:00,57.6,57.6,57.56,57.58,3150.0,57.6,57.6,57.56,57.58,3150.0
2020-01-13 15:10:00,57.56,57.6,57.5,57.5,3097.0,57.56,57.6,57.5,57.5,3097.0
2020-01-13 15:15:00,57.51,57.52,57.47,57.47,6161.0,57.51,57.52,57.47,57.47,6161.0
2020-01-13 15:20:00,57.46,57.49,57.4,57.41,3908.0,57.46,57.49,57.4,57.41,3908.0
2020-01-13 15:25:00,57.39,57.43,57.37,57.38,1450.0,57.39,57.43,57.37,57.38,1450.0
2020-01-13 15:30:00,57.36,57.44,57.34,57.42,7290.0,57.36,57.44,57.34,57.42,7290.0
2020-01-13 15:35:00,57.42,57.46,57.37,57.37,6157.0,57.42,57.46,57.37,57.37,6157.0
2020-01-13 15:40:00,57.39,57.41,57.38,57.38,4350.0,57.39,57.41,57.38,57.38,4350.0
2020-01-13 15:45:00,57.39,57.39,57.32,57.32,9859.0,57.39,57.39,57.32,57.32,9859.0
2020-01-13 15:50:00,57.33,57.44,57.3,57.42,13124.0,57.33,57.44,57.3,57.42,13124.0
2020-01-13 15:55:00,57.41,57.5,57.41,57.49,18584.0,57.41,57.5,57.41,57.49,18584.0
2020-01-14 09:30:00,57.5,57.81,57.3,57.77,23279.0,57.5,57.81,57.3,57.77,23279.0
2020-01-14 09:35:00,57.69,58.19,57.69,58.05,7607.0,57.69,58.19,57.69,58.05,7607.0
2020-01-14 09:40:00,58.05,58.21,57.97,58.09,28603.0,58.05,58.21,57.97,58.09,28603.0
2020-01-14 09:45:00,58.06,58.16,57.89,58.05,15263.0,58.06,58.16,57.89,58.05,15263.0
2020-01-14 09:50:00,58.05,58.1,57.74,57.79,4313.0,58.05,58.1,57.74,57.79,4313.0
2020-01-14 09:55:00,57.8,57.87,57.63,57.63,4239.0,57.8,57.87,57.63,57.63,4239.0
2020-01-14 10:00:00,57.58,57.81,57.47,57.75,5257.0,57.58,57.81,57.47,57.75,5257.0
2020-01-14 10:05:00,57.77,57.91,57.77,57.9,4798.0,57.77,57.91,57.77,57.9,4798.0
2020-01-14 10:10:00,57.88,58.0,57.84,57.88,19480.0,57.88,58.0,57.84,57.88,19480.0
2020-01-14 10:15:00,57.9,58.08,57.9,58.01,4810.0,57.9,58.08,57.9,58.01,4810.0
2020-01-14 10:20:00,57.98,58.15,57.95,58.12,14653.0,57.98,58.15,57.95,58.12,14653.0
2020-01-14 10:25:00,58.14,58.36,58.09,58.36,14718.0,58.14,58.36,58.09,58.36,14718.0
2020-01-14 10:30:00,58.35,58.41,58.32,58.32,5010.0,58.35,58.41,58.32,58.32,5010.0
2020-01-14 10:35:00,58.34,58.4,58.21,58.4,6300.0,58.34,58.4,58.21,58.4,6300.0
2020-01-14 10:40:00,58.38,58.47,58.29,58.29,14519.0,58.38,58.47,58.29,58.29,14519.0
2020-01-14 10:45:00,58.27,58.36,58.25,58.35,5191.0,58.27,58.36,58.25,58.35,5191.0
2020-01-14 10:50:00,58.36,58.39,58.14,58.14,4529.0,58.36,58.39,58.14,58.14,4529.0
2020-01-14 10:55:00,58.11,58.27,58.06,58.26,11658.0,58.11,58.27,58.06,58.26,11658.0
2020-01-14 11:00:00,58.25,58.32,58.2,58.32,3465.0,58.25,58.32,58.2,58.32,3465.0
2020-01-14 11:05:00,58.32,58.35,58.27,58.3,4230.0,58.32,58.35,58.27,58.3,4230.0
2020-01-14 11:10:00,58.3,58.38,58.26,58.35,6000.0,58.3,58.38,58.26,58.35,6000.0
2020-01-14 11:15:00,58.37,58.46,58.34,58.43,2533.0,58.37,58.46,58.34,58.43,2533.0
2020-01-14 11:20:00,58.44,58.46,58.41,58.41,1627.0,58.44,58.46,58.41,58.41,1627.0
2020-01-14 11:25:00,58.45,58.52,58.42,58.48,9413.0,58.45,58.52,58.42,58.48,9413.0
2020-01-14 11:30:00,58.49,58.49,58.37,58.42,1475.0,58.49,58.49,58.37,58.42,1475.0
2020-01-14 11:35:00,58.42,58.45,58.39,58.45,3313.0,58.42,58.45,58.39,58.45,3313.0
2020-01-14 11:40:00,58.47,58.65,58.47,58.51,14635.0,58.47,58.65,58.47,58.51,14635.0
2020-01-14 11:45:00,58.52,58.56,58.41,58.41,5721.0,58.52,58.56,58.41,58.41,5721.0
2020-01-14 11:50:00,58.43,58.58,58.43,58.51,6637.0,58.43,58.58,58.43,58.51,6637.0
2020-01-14 11:55:00,58.53,58.61,58.49,58.59,6968.0,58.53,58.61,58.49,58.59,6968.0
2020-01-14 12:00:00,58.57,58.63,58.51,58.53,3242.0,58.57,58.63,58.51,58.53,3242.0
2020-01-14 12:05:00,58.51,58.66,58.51,58.66,10575.0,58.51,58.66,58.51,58.66,10575.0
2020-01-14 12:10:00,58.66,58.7,58.64,58.67,6524.0,58.66,58.7,58.64,58.67,6524.0
2020-01-14 12:15:00,58.67,58.69,58.61,58.63,2800.0,58.67,58.69,58.61,58.63,2800.0
2020-01-14 12:20:00,58.6,58.7,58.6,58.7,5326.0,58.6,58.7,58.6,58.7,5326.0
2020-01-14 12:25:00,58.68,58.74,58.68,58.73,3398.0,58.68,58.74,58.68,58.73,3398.0
2020-01-14 12:30:00,58.7,58.75,58.69,58.75,3542.0,58.7,58.75,58.69,58.75,3542.0
2020-01-14 12:35:00,58.76,58.9,58.76,58.88,5531.0,58.76,58.9,58.76,58.88,5531.0
2020-01-14 12:40:00,58.9,58.98,58.87,58.92,6746.0,58.9,58.98,58.87,58.92,6746.0
2020-01-14 12:45:00,58.92,58.92,58.82,58.84,2356.0,58.92,58.92,58.82,58.84,2356.0
2020-01-14 12:50:00,58.84,58.86,58.79,58.83,1890.0,58.84,58.86,58.79,58.83,1890.0
2020-01-14 12:55:00,58.83,58.99,58.82,58.98,33110.0,58.83,58.99,58.82,58.98,33110.0
2020-01-14 13:00:00,58.95,59.1,58.89,58.89,31754.0,58.95,59.1,58.89,58.89,31754.0
2020-01-14 13:05:00,58.89,58.91,58.7,58.75,8847.0,58.89,58.91,58.7,58.75,8847.0
2020-01-14 13:10:00,58.75,58.75,58.66,58.73,2414.0,58.75,58.75,58.66,58.73,2414.0
2020-01-14 13:15:00,58.72,58.84,58.72,58.77,5017.0,58.72,58.84,58.72,58.77,5017.0
2020-01-14 13:20:00,58.77,58.82,58.76,58.79,2050.0,58.77,58.82,58.76,58.79,2050.0
2020-01-14 13:25:00,58.75,58.88,58.75,58.81,2837.0,58.75,58.88,58.75,58.81,2837.0
2020-01-14 13:30:00,58.78,58.87,58.78,58.85,2080.0,58.78,58.87,58.78,58.85,2080.0
2020-01-14 13:35:00,58.83,58.83,58.58,58.72,4550.0,58.83,58.83,58.58,58.72,4550.0
2020-01-14 13:40:00,58.73,58.73,58.49,58.5,1952.0,58.73,58.73,58.49,58.5,1952.0
2020-01-14 13:45:00,58.51,58.56,58.4,58.51,3250.0,58.51,58.56,58.4,58.51,3250.0
2020-01-14 13:50:00,58.54,58.55,58.44,58.48,3310.0,58.54,58.55,58.44,58.48,3310.0
2020-01-14 13:55:00,58.48,58.48,58.44,58.44,3726.0,58.48,58.48,58.44,58.44,3726.0
2020-01-14 14:00:00,58.48,58.48,58.33,58.39,10229.0,58.48,58.48,58.33,58.39,10229.0
2020-01-14 14:05:00,58.41,58.45,58.38,58.4,3888.0,58.41,58.45,58.38,58.4,3888.0
2020-01-14 14:10:00,58.39,58.42,58.33,58.4,8103.0,58.39,58.42,58.33,58.4,8103.0
2020-01-14 14:15:00,58.44,58.45,58.36,58.38,4523.0,58.44,58.45,58.36,58.38,4523.0
2020-01-14 14:20:00,58.39,58.4,58.24,58.35,11238.0,58.39,58.4,58.24,58.35,11238.0
2020-01-14 14:25:00,58.36,58.38,58.3,58.3,10490.0,58.36,58.38,58.3,58.3,10490.0
2020-01-14 14:30:00,58.31,58.54,58.3,58.5,19017.0,58.31,58.54,58.3,58.5,19017.0
2020-01-14 14:35:00,58.49,58.52,58.47,58.5,14586.0,58.49,58.52,58.47,58.5,14586.0
2020-01-14 14:40:00,58.53,58.79,58.52,58.76,8878.0,58.53,58.79,58.52,58.76,8878.0
2020-01-14 14:45:00,58.78,58.89,58.78,58.84,7639.0,58.78,58.89,58.78,58.84,7639.0
2020-01-14 14:50:00,58.84,58.88,58.78,58.84,7152.0,58.84,58.88,58.78,58.84,7152.0
2020-01-14 14:55:00,58.84,58.87,58.78,58.83,8629.0,58.84,58.87,58.78,58.83,8629.0
2020-01-14 15:00:00,58.84,58.87,58.81,58.84,12768.0,58.84,58.87,58.81,58.84,12768.0
2020-01-14 15:05:00,58.87,58.87,58.68,58.74,6668.0,58.87,58.87,58.68,58.74,6668.0
2020-01-14 15:10:00,58.69,58.72,58.6,58.64,6617.0,58.69,58.72,58.6,58.64,6617.0
2020-01-14 15:15:00,58.63,58.71,58.63,58.66,4088.0,58.63,58.71,58.63,58.66,4088.0
2020-01-14 15:20:00,58.68,58.7,58.63,58.66,5590.0,58.68,58.7,58.63,58.66,5590.0
2020-01-14 15:25:00,58.63,58.68,58.59,58.63,3869.0,58.63,58.68,58.59,58.63,3869.0
2020-01-14 15:30:00,58.63,58.7,58.61,58.67,10912.0,58.63,58.7,58.61,58.67,10912.0
2020-01-14 15:35:00,58.66,58.68,58.59,58.68,5609.0,58.66,58.68,58.59,58.68,5609.0
2020-01-14 15:40:00,58.68,58.8,58.68,58.8,6872.0,58.68,58.8,58.68,58.8,6872.0
2020-01-14 15:45:00,58.81,58.82,58.68,58.68,9411.0,58.81,58.82,58.68,58.68,9411.0
2020-01-14 15:50:00,58.65,58.73,58.6,58.71,23327.0,58.65,58.73,58.6,58.71,23327.0
2020-01-14 15:55:00,58.72,58.82,58.7,58.78,42113.0,58.72,58.82,58.7,58.78,42113.0
2020-01-15 09:30:00,55.35,55.69,52.75,53.19,588013.0,55.35,55.69,52.75,53.19,588013.0
2020-01-15 09:35:00,53.18,53.96,52.79,53.15,393717.0,53.18,53.96,52.79,53.15,393717.0
2020-01-15 09:40:00,53.18,53.64,53.16,53.38,173420.0,53.18,53.64,53.16,53.38,173420.0
2020-01-15 09:45:00,53.43,53.7,53.3,53.69,139413.0,53.43,53.7,53.3,53.69,139413.0
2020-01-15 09:50:00,53.7,53.88,53.44,53.57,134474.0,53.7,53.88,53.44,53.57,134474.0
2020-01-15 09:55:00,53.6,53.93,53.56,53.83,79826.0,53.6,53.93,53.56,53.83,79826.0
2020-01-15 10:00:00,53.84,54.05,53.81,53.88,90573.0,53.84,54.05,53.81,53.88,90573.0
2020-01-15 10:05:00,53.89,53.96,53.53,53.91,127981.0,53.89,53.96,53.53,53.91,127981.0
2020-01-15 10:10:00,53.92,54.0,53.58,53.7,68603.0,53.92,54.0,53.58,53.7,68603.0
2020-01-15 10:15:00,53.65,53.7,53.51,53.55,133534.0,53.65,53.7,53.51,53.55,133534.0
2020-01-15 10:20:00,53.54,53.65,53.21,53.3,378264.0,53.54,53.65,53.21,53.3,378264.0
2020-01-15 10:25:00,53.29,53.32,52.91,52.97,245385.0,53.29,53.32,52.91,52.97,245385.0
2020-01-15 10:30:00,52.97,53.07,52.9,52.96,138748.0,52.97,53.07,52.9,52.96,138748.0
2020-01-15 10:35:00,52.96,53.17,52.94,53.06,90290.0,52.96,53.17,52.94,53.06,90290.0
2020-01-15 10:40:00,53.05,53.24,53.03,53.18,43063.0,53.05,53.24,53.03,53.18,43063.0
2020-01-15 10:45:00,53.18,53.34,53.16,53.33,39005.0,53.18,53.34,53.16,53.33,39005.0
2020-01-15 10:50:00,53.34,53.34,53.18,53.28,79044.0,53.34,53.34,53.18,53.28,79044.0
2020-01-15 10:55:00,53.25,53.44,53.23,53.4,59180.0,53.25,53.44,53.23,53.4,59180.0
2020-01-15 11:00:00,53.4,53.6,53.2,53.23,125658.0,53.4,53.6,53.2,53.23,125658.0
2020-01-15 11:05:00,53.25,53.25,53.0,53.01,71628.0,53.25,53.25,53.0,53.01,71628.0
2020-01-15 11:10:00,53.01,53.24,52.93,53.24,60384.0,53.01,53.24,52.93,53.24,60384.0
2020-01-15 11:15:00,53.26,53.43,53.24,53.38,89282.0,53.26,53.43,53.24,53.38,89282.0
2020-01-15 11:20:00,53.38,53.46,53.35,53.36,61115.0,53.38,53.46,53.35,53.36,61115.0
2020-01-15 11:25:00,53.36,53.37,53.1,53.14,62744.0,53.36,53.37,53.1,53.14,62744.0
2020-01-15 11:30:00,53.14,53.37,53.09,53.36,43373.0,53.14,53.37,53.09,53.36,43373.0
2020-01-15 11:35:00,53.36,53.41,53.19,53.21,33023.0,53.36,53.41,53.19,53.21,33023.0
2020-01-15 11:40:00,53.21,53.21,53.08,53.08,41518.0,53.21,53.21,53.08,53.08,41518.0
2020-01-15 11:45:00,53.08,53.18,53.0,53.15,52458.0,53.08,53.18,53.0,53.15,52458.0
2020-01-15 11:50:00,53.18,53.33,53.17,53.32,37044.0,53.18,53.33,53.17,53.32,37044.0
2020-01-15 11:55:00,53.32,53.33,53.24,53.28,29676.0,53.32,53.33,53.24,53.28,29676.0
2020-01-15 12:00:00,53.29,53.39,53.28,53.29,25695.0,53.29,53.39,53.28,53.29,25695.0
2020-01-15 12:05:00,53.3,53.35,53.26,53.29,33419.0,53.3,53.35,53.26,53.29,33419.0
2020-01-15 12:10:00,53.3,53.78,53.19,53.61,121985.0,53.3,53.78,53.19,53.61,121985.0
2020-01-15 12:15:00,53.61,53.75,53.43,53.48,70098.0,53.61,53.75,53.43,53.48,70098.0
2020-01-15 12:20:00,53.46,53.51,53.36,53.48,18427.0,53.46,53.51,53.36,53.48,18427.0
2020-01-15 12:25:00,53.48,53.68,53.47,53.54,39831.0,53.48,53.68,53.47,53.54,39831.0
2020-01-15 12:30:00,53.52,53.53,53.43,53.49,17728.0,53.52,53.53,53.43,53.49,17728.0
2020-01-15 12:35:00,53.5,53.63,53.41,53.6,19957.0,53.5,53.63,53.41,53.6,19957.0
2020-01-15 12:40:00,53.63,53.7,53.59,53.66,20826.0,53.63,53.7,53.59,53.66,20826.0
2020-01-15 12:45:00,53.66,53.73,53.64,53.67,25128.0,53.66,53.73,53.64,53.67,25128.0
2020-01-15 12:50:00,53.67,53.8,53.6,53.77,28519.0,53.67,53.8,53.6,53.77,28519.0
2020-01-15 12:55:00,53.77,54.08,53.76,54.08,63501.0,53.77,54.08,53.76,54.08,63501.0
2020-01-15 13:00:00,54.08,54.74,54.05,54.74,112839.0,54.08,54.74,54.05,54.74,112839.0
2020-01-15 13:05:00,54.74,54.74,54.2,54.39,62936.0,54.74,54.74,54.2,54.39,62936.0
2020-01-15 13:10:00,54.38,54.41,54.25,54.37,28079.0,54.38,54.41,54.25,54.37,28079.0
2020-01-15 13:15:00,54.37,54.45,54.08,54.2,38693.0,54.37,54.45,54.08,54.2,38693.0
2020-01-15 13:20:00,54.2,54.38,54.07,54.23,30480.0,54.2,54.38,54.07,54.23,30480.0
2020-01-15 13:25:00,54.25,54.48,54.25,54.4,63753.0,54.25,54.48,54.25,54.4,63753.0
2020-01-15 13:30:00,54.4,54.55,54.33,54.36,69178.0,54.4,54.55,54.33,54.36,69178.0
2020-01-15 13:35:00,54.39,54.4,54.13,54.34,35812.0,54.39,54.4,54.13,54.34,35812.0
2020-01-15 13:40:00,54.37,54.54,54.34,54.5,27381.0,54.37,54.54,54.34,54.5,27381.0
2020-01-15 13:45:00,54.51,54.51,54.18,54.31,51993.0,54.51,54.51,54.18,54.31,51993.0
2020-01-15 13:50:00,54.33,54.5,54.31,54.49,33469.0,54.33,54.5,54.31,54.49,33469.0
2020-01-15 13:55:00,54.48,54.82,54.48,54.81,43693.0,54.48,54.82,54.48,54.81,43693.0
2020-01-15 14:00:00,54.82,54.99,54.77,54.98,47887.0,54.82,54.99,54.77,54.98,47887.0
2020-01-15 14:05:00,54.99,55.19,54.93,55.04,78223.0,54.99,55.19,54.93,55.04,78223.0
2020-01-15 14:10:00,55.03,55.08,54.84,54.93,28210.0,55.03,55.08,54.84,54.93,28210.0
2020-01-15 14:15:00,54.93,55.09,54.91,55.06,19807.0,54.93,55.09,54.91,55.06,19807.0
2020-01-15 14:20:00,55.05,55.21,55.04,55.11,38902.0,55.05,55.21,55.04,55.11,38902.0
2020-01-15 14:25:00,55.1,55.19,55.1,55.18,21257.0,55.1,55.19,55.1,55.18,21257.0
2020-01-15 14:30:00,55.18,55.41,55.17,55.32,46751.0,55.18,55.41,55.17,55.32,46751.0
2020-01-15 14:35:00,55.33,55.57,55.25,55.56,65153.0,55.33,55.57,55.25,55.56,65153.0
2020-01-15 14:40:00,55.55,55.55,55.32,55.47,35911.0,55.55,55.55,55.32,55.47,35911.0
2020-01-15 14:45:00,55.47,55.47,55.25,55.25,38818.0,55.47,55.47,55.25,55.25,38818.0
2020-01-15 14:50:00,55.25,55.38,55.07,55.3,42200.0,55.25,55.38,55.07,55.3,42200.0
2020-01-15 14:55:00,55.29,55.45,55.24,55.38,33036.0,55.29,55.45,55.24,55.38,33036.0
2020-01-15 15:00:00,55.38,55.51,55.35,55.42,54283.0,55.38,55.51,55.35,55.42,54283.0
2020-01-15 15:05:00,55.4,55.4,55.03,55.04,27585.0,55.4,55.4,55.03,55.04,27585.0
2020-01-15 15:10:00,55.04,55.1,54.78,54.78,37818.0,55.04,55.1,54.78,54.78,37818.0
2020-01-15 15:15:00,54.8,54.97,54.77,54.83,30199.0,54.8,54.97,54.77,54.83,30199.0
2020-01-15 15:20:00,54.83,54.83,54.52,54.62,31998.0,54.83,54.83,54.52,54.62,31998.0
2020-01-15 15:25:00,54.62,54.76,54.5,54.64,55545.0,54.62,54.76,54.5,54.64,55545.0
2020-01-15 15:30:00,54.64,54.7,54.49,54.5,43937.0,54.64,54.7,54.49,54.5,43937.0
2020-01-15 15:35:00,54.5,54.6,54.39,54.45,47127.0,54.5,54.6,54.39,54.45,47127.0
2020-01-15 15:40:00,54.45,54.47,54.31,54.31,56153.0,54.45,54.47,54.31,54.31,56153.0
2020-01-15 15:45:00,54.32,54.58,54.31,54.53,63029.0,54.32,54.58,54.31,54.53,63029.0
2020-01-15 15:50:00,54.53,54.75,54.49,54.7,146296.0,54.53,54.75,54.49,54.7,146296.0
2020-01-15 15:55:00,54.69,54.78,54.62,54.75,125038.0,54.69,54.78,54.62,54.75,125038.0
2020-01-16 09:30:00,54.03,54.87,54.02,54.61,96199.0,54.03,54.87,54.02,54.61,96199.0
2020-01-16 09:35:00,54.63,54.85,54.13,54.19,38647.0,54.63,54.85,54.13,54.19,38647.0
2020-01-16 09:40:00,54.22,54.33,53.93,54.17,77477.0,54.22,54.33,53.93,54.17,77477.0
2020-01-16 09:45:00,54.18,54.36,54.07,54.11,23458.0,54.18,54.36,54.07,54.11,23458.0
2020-01-16 09:50:00,54.08,54.22,53.76,53.89,46667.0,54.08,54.22,53.76,53.89,46667.0
2020-01-16 09:55:00,53.91,54.16,53.89,54.07,29310.0,53.91,54.16,53.89,54.07,29310.0
2020-01-16 10:00:00,54.06,54.16,53.82,54.0,25023.0,54.06,54.16,53.82,54.0,25023.0
2020-01-16 10:05:00,54.01,54.13,53.9,54.04,7432.0,54.01,54.13,53.9,54.04,7432.0
2020-01-16 10:10:00,54.05,54.05,53.8,53.84,24574.0,54.05,54.05,53.8,53.84,24574.0
2020-01-16 10:15:00,53.85,53.98,53.83,53.9,18808.0,53.85,53.98,53.83,53.9,18808.0
2020-01-16 10:20:00,53.9,54.0,53.81,53.89,31884.0,53.9,54.0,53.81,53.89,31884.0
2020-01-16 10:25:00,53.89,54.07,53.89,53.98,18432.0,53.89,54.07,53.89,53.98,18432.0
2020-01-16 10:30:00,53.99,54.24,53.97,54.12,34478.0,53.99,54.24,53.97,54.12,34478.0
2020-01-16 10:35:00,54.1,54.33,54.06,54.23,14055.0,54.1,54.33,54.06,54.23,14055.0
2020-01-16 10:40:00,54.21,54.25,54.13,54.18,13346.0,54.21,54.25,54.13,54.18,13346.0
2020-01-16 10:45:00,54.18,54.47,54.18,54.47,14841.0,54.18,54.47,54.18,54.47,14841.0
2020-01-16 10:50:00,54.45,54.5,54.24,54.32,10052.0,54.45,54.5,54.24,54.32,10052.0
2020-01-16 10:55:00,54.33,54.37,54.22,54.23,8027.0,54.33,54.37,54.22,54.23,8027.0
2020-01-16 11:00:00,54.23,54.33,54.2,54.33,8290.0,54.23,54.33,54.2,54.33,8290.0
2020-01-16 11:05:00,54.33,54.47,54.33,54.44,6362.0,54.33,54.47,54.33,54.44,6362.0
2020-01-16 11:10:00,54.41,54.42,54.33,54.41,4367.0,54.41,54.42,54.33,54.41,4367.0
2020-01-16 11:15:00,54.43,54.49,54.4,54.47,5454.0,54.43,54.49,54.4,54.47,5454.0
2020-01-16 11:20:00,54.46,54.47,54.35,54.42,32943.0,54.46,54.47,54.35,54.42,32943.0
2020-01-16 11:25:00,54.41,54.52,54.39,54.43,44350.0,54.41,54.52,54.39,54.43,44350.0
2020-01-16 11:30:00,54.47,54.56,54.45,54.5,11094.0,54.47,54.56,54.45,54.5,11094.0
2020-01-16 11:35:00,54.51,54.56,54.47,54.5,7927.0,54.51,54.56,54.47,54.5,7927.0
2020-01-16 11:40:00,54.48,54.5,54.3,54.32,13516.0,54.48,54.5,54.3,54.32,13516.0
2020-01-16 11:45:00,54.31,54.34,54.19,54.19,16166.0,54.31,54.34,54.19,54.19,16166.0
2020-01-16 11:50:00,54.18,54.18,54.1,54.1,13207.0,54.18,54.18,54.1,54.1,13207.0
2020-01-16 11:55:00,54.09,54.14,53.97,54.02,23780.0,54.09,54.14,53.97,54.02,23780.0
2020-01-16 12:00:00,54.05,54.16,54.0,54.14,8905.0,54.05,54.16,54.0,54.14,8905.0
2020-01-16 12:05:00,54.15,54.15,54.03,54.1,11090.0,54.15,54.15,54.03,54.1,11090.0
2020-01-16 12:10:00,54.11,54.11,53.97,54.03,13052.0,54.11,54.11,53.97,54.03,13052.0
2020-01-16 12:15:00,54.04,54.04,53.93,54.03,10101.0,54.04,54.04,53.93,54.03,10101.0
2020-01-16 12:20:00,54.02,54.03,53.83,53.87,26000.0,54.02,54.03,53.83,53.87,26000.0
2020-01-16 12:25:00,53.85,53.89,53.82,53.83,11809.0,53.85,53.89,53.82,53.83,11809.0
2020-01-16 12:30:00,53.83,53.85,53.82,53.84,4850.0,53.83,53.85,53.82,53.84,4850.0
2020-01-16 12:35:00,53.85,53.87,53.78,53.82,20647.0,53.85,53.87,53.78,53.82,20647.0
2020-01-16 12:40:00,53.83,53.83,53.75,53.83,10902.0,53.83,53.83,53.75,53.83,10902.0
2020-01-16 12:45:00,53.84,53.85,53.75,53.75,20930.0,53.84,53.85,53.75,53.75,20930.0
2020-01-16 12:50:00,53.76,53.76,53.63,53.65,23142.0,53.76,53.76,53.63,53.65,23142.0
2020-01-16 12:55:00,53.65,53.66,53.55,53.57,24578.0,53.65,53.66,53.55,53.57,24578.0
2020-01-16 13:00:00,53.57,53.57,53.55,53.57,7075.0,53.57,53.57,53.55,53.57,7075.0
2020-01-16 13:05:00,53.56,53.72,53.55,53.72,21662.0,53.56,53.72,53.55,53.72,21662.0
2020-01-16 13:10:00,53.71,53.76,53.68,53.74,12401.0,53.71,53.76,53.68,53.74,12401.0
2020-01-16 13:15:00,53.72,53.85,53.7,53.73,12666.0,53.72,53.85,53.7,53.73,12666.0
2020-01-16 13:20:00,53.72,53.75,53.62,53.65,13311.0,53.72,53.75,53.62,53.65,13311.0
2020-01-16 13:25:00,53.64,53.64,53.55,53.58,11213.0,53.64,53.64,53.55,53.58,11213.0
2020-01-16 13:30:00,53.57,53.72,53.55,53.72,21219.0,53.57,53.72,53.55,53.72,21219.0
2020-01-16 13:35:00,53.73,53.77,53.7,53.73,9920.0,53.73,53.77,53.7,53.73,9920.0
2020-01-16 13:40:00,53.73,53.77,53.73,53.76,6269.0,53.73,53.77,53.73,53.76,6269.0
2020-01-16 13:45:00,53.76,53.76,53.6,53.72,18397.0,53.76,53.76,53.6,53.72,18397.0
2020-01-16 13:50:00,53.74,53.76,53.68,53.69,4439.0,53.74,53.76,53.68,53.69,4439.0
2020-01-16 13:55:00,53.68,53.69,53.61,53.64,9709.0,53.68,53.69,53.61,53.64,9709.0
2020-01-16 14:00:00,53.63,53.63,53.56,53.56,11803.0,53.63,53.63,53.56,53.56,11803.0
2020-01-16 14:05:00,53.57,53.6,53.55,53.55,14777.0,53.57,53.6,53.55,53.55,14777.0
2020-01-16 14:10:00,53.55,53.76,53.55,53.75,13972.0,53.55,53.76,53.55,53.75,13972.0
2020-01-16 14:15:00,53.77,53.94,53.77,53.89,15667.0,53.77,53.94,53.77,53.89,15667.0
2020-01-16 14:20:00,53.9,53.94,53.87,53.93,5996.0,53.9,53.94,53.87,53.93,5996.0
2020-01-16 14:25:00,53.92,53.92,53.83,53.86,5420.0,53.92,53.92,53.83,53.86,5420.0
2020-01-16 14:30:00,53.85,53.98,53.85,53.94,14378.0,53.85,53.98,53.85,53.94,14378.0
2020-01-16 14:35:00,53.95,54.0,53.9,53.94,5133.0,53.95,54.0,53.9,53.94,5133.0
2020-01-16 14:40:00,53.95,53.99,53.94,53.95,4930.0,53.95,53.99,53.94,53.95,4930.0
2020-01-16 14:45:00,53.95,53.95,53.83,53.84,7982.0,53.95,53.95,53.83,53.84,7982.0
2020-01-16 14:50:00,53.84,53.84,53.68,53.73,9528.0,53.84,53.84,53.68,53.73,9528.0
2020-01-16 14:55:00,53.72,53.76,53.7,53.76,6334.0,53.72,53.76,53.7,53.76,6334.0
2020-01-16 15:00:00,53.75,53.78,53.72,53.74,8198.0,53.75,53.78,53.72,53.74,8198.0
2020-01-16 15:05:00,53.73,53.78,53.72,53.73,6718.0,53.73,53.78,53.72,53.73,6718.0
2020-01-16 15:10:00,53.73,53.74,53.65,53.65,15548.0,53.73,53.74,53.65,53.65,15548.0
2020-01-16 15:15:00,53.64,53.7,53.63,53.66,11772.0,53.64,53.7,53.63,53.66,11772.0
2020-01-16 15:20:00,53.66,53.74,53.65,53.72,7305.0,53.66,53.74,53.65,53.72,7305.0
2020-01-16 15:25:00,53.72,53.74,53.7,53.71,12866.0,53.72,53.74,53.7,53.71,12866.0
2020-01-16 15:30:00,53.71,53.79,53.7,53.78,15068.0,53.71,53.79,53.7,53.78,15068.0
2020-01-16 15:35:00,53.78,53.89,53.74,53.84,19163.0,53.78,53.89,53.74,53.84,19163.0
2020-01-16 15:40:00,53.83,53.86,53.75,53.83,19180.0,53.83,53.86,53.75,53.83,19180.0
2020-01-16 15:45:00,53.83,53.83,53.72,53.72,23862.0,53.83,53.83,53.72,53.72,23862.0
2020-01-16 15:50:00,53.73,53.88,53.72,53.85,29160.0,53.73,53.88,53.72,53.85,29160.0
2020-01-16 15:55:00,53.85,53.94,53.81,53.92,64527.0,53.85,53.94,53.81,53.92,64527.0
2020-01-17 09:30:00,54.02,54.23,53.72,54.07,26382.0,54.02,54.23,53.72,54.07,26382.0
2020-01-17 09:35:00,54.1,54.43,54.1,54.43,18809.0,54.1,54.43,54.1,54.43,18809.0
2020-01-17 09:40:00,54.44,54.46,54.18,54.27,7646.0,54.44,54.46,54.18,54.27,7646.0
2020-01-17 09:45:00,54.3,54.5,54.29,54.43,8189.0,54.3,54.5,54.29,54.43,8189.0
2020-01-17 09:50:00,54.45,54.49,54.22,54.25,12151.0,54.45,54.49,54.22,54.25,12151.0
2020-01-17 09:55:00,54.24,54.32,54.13,54.32,6832.0,54.24,54.32,54.13,54.32,6832.0
2020-01-17 10:00:00,54.34,54.58,54.34,54.56,18537.0,54.34,54.58,54.34,54.56,18537.0
2020-01-17 10:05:00,54.56,54.6,54.41,54.43,9438.0,54.56,54.6,54.41,54.43,9438.0
2020-01-17 10:10:00,54.43,54.49,54.35,54.35,5303.0,54.43,54.49,54.35,54.35,5303.0
2020-01-17 10:15:00,54.38,54.46,54.33,54.33,56212.0,54.38,54.46,54.33,54.33,56212.0
2020-01-17 10:20:00,54.34,54.34,53.9,53.91,18182.0,54.34,54.34,53.9,53.91,18182.0
2020-01-17 10:25:00,53.93,53.95,53.81,53.89,19313.0,53.93,53.95,53.81,53.89,19313.0
2020-01-17 10:30:00,53.89,53.89,53.51,53.51,33204.0,53.89,53.89,53.51,53.51,33204.0
2020-01-17 10:35:00,53.51,53.64,53.51,53.56,42450.0,53.51,53.64,53.51,53.56,42450.0
2020-01-17 10:40:00,53.54,53.66,53.36,53.66,20331.0,53.54,53.66,53.36,53.66,20331.0
2020-01-17 10:45:00,53.66,53.74,53.6,53.65,14399.0,53.66,53.74,53.6,53.65,14399.0
2020-01-17 10:50:00,53.65,53.65,53.4,53.41,16025.0,53.65,53.65,53.4,53.41,16025.0
2020-01-17 10:55:00,53.42,53.5,53.31,53.5,29411.0,53.42,53.5,53.31,53.5,29411.0
2020-01-17 11:00:00,53.5,53.56,53.39,53.48,12562.0,53.5,53.56,53.39,53.48,12562.0
2020-01-17 11:05:00,53.47,53.48,53.29,53.32,9342.0,53.47,53.48,53.29,53.32,9342.0
2020-01-17 11:10:00,53.3,53.5,53.28,53.28,11153.0,53.3,53.5,53.28,53.28,11153.0
2020-01-17 11:15:00,53.27,53.36,53.11,53.26,42327.0,53.27,53.36,53.11,53.26,42327.0
2020-01-17 11:20:00,53.25,53.28,53.16,53.28,13759.0,53.25,53.28,53.16,53.28,13759.0
2020-01-17 11:25:00,53.27,53.27,53.07,53.18,36605.0,53.27,53.27,53.07,53.18,36605.0
2020-01-17 11:30:00,53.18,53.36,53.13,53.36,15226.0,53.18,53.36,53.13,53.36,15226.0
2020-01-17 11:35:00,53.38,53.42,53.21,53.42,15457.0,53.38,53.42,53.21,53.42,15457.0
2020-01-17 11:40:00,53.4,53.44,53.27,53.41,18297.0,53.4,53.44,53.27,53.41,18297.0
2020-01-17 11:45:00,53.39,53.52,53.39,53.51,6670.0,53.39,53.52,53.39,53.51,6670.0
2020-01-17 11:50:00,53.51,53.51,53.42,53.5,7746.0,53.51,53.51,53.42,53.5,7746.0
2020-01-17 11:55:00,53.52,53.58,53.49,53.58,4923.0,53.52,53.58,53.49,53.58,4923.0
2020-01-17 12:00:00,53.59,53.66,53.55,53.61,12602.0,53.59,53.66,53.55,53.61,12602.0
2020-01-17 12:05:00,53.63,53.63,53.54,53.54,5199.0,53.63,53.63,53.54,53.54,5199.0
2020-01-17 12:10:00,53.57,53.63,53.54,53.58,6950.0,53.57,53.63,53.54,53.58,6950.0
2020-01-17 12:15:00,53.56,53.58,53.38,53.39,11386.0,53.56,53.58,53.38,53.39,11386.0
2020-01-17 12:20:00,53.38,53.45,53.37,53.44,4755.0,53.38,53.45,53.37,53.44,4755.0
2020-01-17 12:25:00,53.43,53.43,53.19,53.22,17872.0,53.43,53.43,53.19,53.22,17872.0
2020-01-17 12:30:00,53.2,53.22,52.96,52.97,65712.0,53.2,53.22,52.96,52.97,65712.0
2020-01-17 12:35:00,52.97,53.03,52.9,52.94,49277.0,52.97,53.03,52.9,52.94,49277.0
2020-01-17 12:40:00,52.94,53.09,52.92,52.96,17007.0,52.94,53.09,52.92,52.96,17007.0
2020-01-17 12:45:00,52.97,53.01,52.92,53.01,19321.0,52.97,53.01,52.92,53.01,19321.0
2020-01-17 12:50:00,53.02,53.15,53.0,53.12,12834.0,53.02,53.15,53.0,53.12,12834.0
2020-01-17 12:55:00,53.13,53.13,53.03,53.07,10148.0,53.13,53.13,53.03,53.07,10148.0
2020-01-17 13:00:00,53.12,53.19,53.12,53.15,11664.0,53.12,53.19,53.12,53.15,11664.0
2020-01-17 13:05:00,53.14,53.23,53.14,53.22,6429.0,53.14,53.23,53.14,53.22,6429.0
2020-01-17 13:10:00,53.21,53.27,53.2,53.26,5128.0,53.21,53.27,53.2,53.26,5128.0
2020-01-17 13:15:00,53.26,53.32,53.25,53.26,8442.0,53.26,53.32,53.25,53.26,8442.0
2020-01-17 13:20:00,53.24,53.28,53.13,53.14,9436.0,53.24,53.28,53.13,53.14,9436.0
2020-01-17 13:25:00,53.12,53.13,53.03,53.04,9504.0,53.12,53.13,53.03,53.04,9504.0
2020-01-17 13:30:00,53.05,53.09,53.03,53.04,7449.0,53.05,53.09,53.03,53.04,7449.0
2020-01-17 13:35:00,53.05,53.1,53.02,53.09,4919.0,53.05,53.1,53.02,53.09,4919.0
2020-01-17 13:40:00,53.09,53.09,52.94,52.94,20782.0,53.09,53.09,52.94,52.94,20782.0
2020-01-17 13:45:00,52.94,53.05,52.94,53.02,6644.0,52.94,53.05,52.94,53.02,6644.0
2020-01-17 13:50:00,53.03,53.15,53.03,53.13,6361.0,53.03,53.15,53.03,53.13,6361.0
2020-01-17 13:55:00,53.12,53.18,53.07,53.08,6822.0,53.12,53.18,53.07,53.08,6822.0
2020-01-17 14:00:00,53.09,53.11,53.06,53.07,2892.0,53.09,53.11,53.06,53.07,2892.0
2020-01-17 14:05:00,53.06,53.16,53.06,53.08,4416.0,53.06,53.16,53.06,53.08,4416.0
2020-01-17 14:10:00,53.1,53.13,53.05,53.09,3858.0,53.1,53.13,53.05,53.09,3858.0
2020-01-17 14:15:00,53.1,53.17,53.09,53.12,4396.0,53.1,53.17,53.09,53.12,4396.0
2020-01-17 14:20:00,53.13,53.13,53.08,53.12,4202.0,53.13,53.13,53.08,53.12,4202.0
2020-01-17 14:25:00,53.13,53.19,53.12,53.12,11943.0,53.13,53.19,53.12,53.12,11943.0
2020-01-17 14:30:00,53.11,53.14,53.05,53.06,5945.0,53.11,53.14,53.05,53.06,5945.0
2020-01-17 14:35:00,53.05,53.06,52.99,53.02,9652.0,53.05,53.06,52.99,53.02,9652.0
2020-01-17 14:40:00,53.02,53.04,52.99,52.99,8550.0,53.02,53.04,52.99,52.99,8550.0
2020-01-17 14:45:00,53.0,53.03,52.95,53.0,13439.0,53.0,53.03,52.95,53.0,13439.0
2020-01-17 14:50:00,52.98,53.01,52.93,53.01,9196.0,52.98,53.01,52.93,53.01,9196.0
2020-01-17 14:55:00,53.0,53.05,52.99,53.04,4034.0,53.0,53.05,52.99,53.04,4034.0
2020-01-17 15:00:00,53.02,53.08,53.02,53.08,6975.0,53.02,53.08,53.02,53.08,6975.0
2020-01-17 15:05:00,53.07,53.14,53.06,53.13,13448.0,53.07,53.14,53.06,53.13,13448.0
2020-01-17 15:10:00,53.12,53.19,53.08,53.18,26539.0,53.12,53.19,53.08,53.18,26539.0
2020-01-17 15:15:00,53.17,53.26,53.13,53.24,20984.0,53.17,53.26,53.13,53.24,20984.0
2020-01-17 15:20:00,53.24,53.37,53.24,53.35,23076.0,53.24,53.37,53.24,53.35,23076.0
2020-01-17 15:25:00,53.34,53.44,53.33,53.43,11506.0,53.34,53.44,53.33,53.43,11506.0
2020-01-17 15:30:00,53.45,53.5,53.41,53.41,12804.0,53.45,53.5,53.41,53.41,12804.0
2020-01-17 15:35:00,53.42,53.49,53.42,53.44,8042.0,53.42,53.49,53.42,53.44,8042.0
2020-01-17 15:40:00,53.44,53.57,53.43,53.56,20559.0,53.44,53.57,53.43,53.56,20559.0
2020-01-17 15:45:00,53.55,53.57,53.51,53.52,22264.0,53.55,53.57,53.51,53.52,22264.0
2020-01-17 15:50:00,53.52,53.57,53.47,53.53,38518.0,53.52,53.57,53.47,53.53,38518.0
2020-01-17 15:55:00,53.53,53.59,53.49,53.51,67439.0,53.53,53.59,53.49,53.51,67439.0
2020-01-21 09:30:00,53.48,53.48,52.72,52.76,67953.0,53.48,53.48,52.72,52.76,67953.0
2020-01-21 09:35:00,52.8,52.93,51.74,51.8,83072.0,52.8,52.93,51.74,51.8,83072.0
2020-01-21 09:40:00,51.74,52.19,51.7,51.77,100183.0,51.74,52.19,51.7,51.77,100183.0
2020-01-21 09:45:00,51.8,51.92,51.46,51.64,77507.0,51.8,51.92,51.46,51.64,77507.0
2020-01-21 09:50:00,51.65,51.92,51.49,51.79,87933.0,51.65,51.92,51.49,51.79,87933.0
2020-01-21 09:55:00,51.79,52.01,51.59,51.85,50102.0,51.79,52.01,51.59,51.85,50102.0
2020-01-21 10:00:00,51.82,51.85,51.4,51.58,68722.0,51.82,51.85,51.4,51.58,68722.0
2020-01-21 10:05:00,51.58,51.65,51.51,51.63,44501.0,51.58,51.65,51.51,51.63,44501.0
2020-01-21 10:10:00,51.64,51.76,51.43,51.43,39860.0,51.64,51.76,51.43,51.43,39860.0
2020-01-21 10:15:00,51.47,51.79,51.33,51.64,60758.0,51.47,51.79,51.33,51.64,60758.0
2020-01-21 10:20:00,51.71,51.95,51.7,51.94,23222.0,51.71,51.95,51.7,51.94,23222.0
2020-01-21 10:25:00,51.95,52.04,51.78,51.98,21624.0,51.95,52.04,51.78,51.98,21624.0
2020-01-21 10:30:00,51.98,52.04,51.81,51.91,23488.0,51.98,52.04,51.81,51.91,23488.0
2020-01-21 10:35:00,51.94,52.15,51.92,52.09,34827.0,51.94,52.15,51.92,52.09,34827.0
2020-01-21 10:40:00,52.09,52.25,52.03,52.1,21346.0,52.09,52.25,52.03,52.1,21346.0
2020-01-21 10:45:00,52.09,52.25,51.97,52.07,35283.0,52.09,52.25,51.97,52.07,35283.0
2020-01-21 10:50:00,52.06,52.08,51.81,51.89,25664.0,52.06,52.08,51.81,51.89,25664.0
2020-01-21 10:55:00,51.89,51.89,51.75,51.75,25125.0,51.89,51.89,51.75,51.75,25125.0
2020-01-21 11:00:00,51.71,51.71,51.55,51.61,36735.0,51.71,51.71,51.55,51.61,36735.0
2020-01-21 11:05:00,51.6,51.67,51.47,51.51,39438.0,51.6,51.67,51.47,51.51,39438.0
2020-01-21 11:10:00,51.54,51.7,51.47,51.56,25963.0,51.54,51.7,51.47,51.56,25963.0
2020-01-21 11:15:00,51.53,51.89,51.53,51.81,9383.0,51.53,51.89,51.53,51.81,9383.0
2020-01-21 11:20:00,51.84,51.95,51.8,51.85,15889.0,51.84,51.95,51.8,51.85,15889.0
2020-01-21 11:25:00,51.84,52.0,51.75,52.0,8415.0,51.84,52.0,51.75,52.0,8415.0
2020-01-21 11:30:00,51.96,51.96,51.69,51.69,31885.0,51.96,51.96,51.69,51.69,31885.0
2020-01-21 11:35:00,51.66,51.75,51.62,51.75,21748.0,51.66,51.75,51.62,51.75,21748.0
2020-01-21 11:40:00,51.79,51.88,51.75,51.78,15070.0,51.79,51.88,51.75,51.78,15070.0
2020-01-21 11:45:00,51.79,51.83,51.65,51.73,9670.0,51.79,51.83,51.65,51.73,9670.0
2020-01-21 11:50:00,51.73,51.77,51.7,51.73,18526.0,51.73,51.77,51.7,51.73,18526.0
2020-01-21 11:55:00,51.72,51.75,51.66,51.7,9685.0,51.72,51.75,51.66,51.7,9685.0
2020-01-21 12:00:00,51.7,51.76,51.67,51.72,9984.0,51.7,51.76,51.67,51.72,9984.0
2020-01-21 12:05:00,51.73,52.0,51.72,51.98,23692.0,51.73,52.0,51.72,51.98,23692.0
2020-01-21 12:10:00,51.98,51.98,51.9,51.95,8994.0,51.98,51.98,51.9,51.95,8994.0
2020-01-21 12:15:00,51.95,51.99,51.91,51.92,15835.0,51.95,51.99,51.91,51.92,15835.0
2020-01-21 12:20:00,51.95,52.0,51.93,51.98,12974.0,51.95,52.0,51.93,51.98,12974.0
2020-01-21 12:25:00,51.97,52.0,51.85,51.91,33075.0,51.97,52.0,51.85,51.91,33075.0
2020-01-21 12:30:00,51.9,52.0,51.88,51.94,17536.0,51.9,52.0,51.88,51.94,17536.0
2020-01-21 12:35:00,51.94,52.0,51.89,51.96,13410.0,51.94,52.0,51.89,51.96,13410.0
2020-01-21 12:40:00,51.94,51.96,51.75,51.85,18821.0,51.94,51.96,51.75,51.85,18821.0
2020-01-21 12:45:00,51.85,51.88,51.79,51.84,6781.0,51.85,51.88,51.79,51.84,6781.0
2020-01-21 12:50:00,51.82,51.84,51.75,51.8,11557.0,51.82,51.84,51.75,51.8,11557.0
2020-01-21 12:55:00,51.79,51.81,51.68,51.69,13352.0,51.79,51.81,51.68,51.69,13352.0
2020-01-21 13:00:00,51.68,51.74,51.64,51.68,22108.0,51.68,51.74,51.64,51.68,22108.0
2020-01-21 13:05:00,51.7,51.79,51.7,51.73,4144.0,51.7,51.79,51.7,51.73,4144.0
2020-01-21 13:10:00,51.73,51.75,51.67,51.73,11763.0,51.73,51.75,51.67,51.73,11763.0
2020-01-21 13:15:00,51.73,51.77,51.62,51.68,11886.0,51.73,51.77,51.62,51.68,11886.0
2020-01-21 13:20:00,51.69,51.69,51.58,51.69,7842.0,51.69,51.69,51.58,51.69,7842.0
2020-01-21 13:25:00,51.7,51.7,51.6,51.65,7920.0,51.7,51.7,51.6,51.65,7920.0
2020-01-21 13:30:00,51.67,51.7,51.52,51.55,13315.0,51.67,51.7,51.52,51.55,13315.0
2020-01-21 13:35:00,51.56,51.57,51.46,51.49,17017.0,51.56,51.57,51.46,51.49,17017.0
2020-01-21 13:40:00,51.5,51.56,51.48,51.49,17016.0,51.5,51.56,51.48,51.49,17016.0
2020-01-21 13:45:00,51.49,51.58,51.46,51.5,26486.0,51.49,51.58,51.46,51.5,26486.0
2020-01-21 13:50:00,51.5,51.52,51.45,51.47,18601.0,51.5,51.52,51.45,51.47,18601.0
2020-01-21 13:55:00,51.46,51.5,51.38,51.44,26239.0,51.46,51.5,51.38,51.44,26239.0
2020-01-21 14:00:00,51.45,51.62,51.43,51.61,16179.0,51.45,51.62,51.43,51.61,16179.0
2020-01-21 14:05:00,51.61,51.64,51.58,51.62,5000.0,51.61,51.64,51.58,51.62,5000.0
2020-01-21 14:10:00,51.63,51.65,51.59,51.59,7758.0,51.63,51.65,51.59,51.59,7758.0
2020-01-21 14:15:00,51.61,51.67,51.59,51.64,5039.0,51.61,51.67,51.59,51.64,5039.0
2020-01-21 14:20:00,51.66,51.7,51.64,51.64,8361.0,51.66,51.7,51.64,51.64,8361.0
2020-01-21 14:25:00,51.65,51.65,51.56,51.58,7186.0,51.65,51.65,51.56,51.58,7186.0
2020-01-21 14:30:00,51.58,51.59,51.42,51.51,18894.0,51.58,51.59,51.42,51.51,18894.0
2020-01-21 14:35:00,51.5,51.56,51.45,51.54,4867.0,51.5,51.56,51.45,51.54,4867.0
2020-01-21 14:40:00,51.54,51.58,51.54,51.55,8095.0,51.54,51.58,51.54,51.55,8095.0
2020-01-21 14:45:00,51.56,51.62,51.45,51.46,29595.0,51.56,51.62,51.45,51.46,29595.0
2020-01-21 14:50:00,51.46,51.51,51.39,51.51,15443.0,51.46,51.51,51.39,51.51,15443.0
2020-01-21 14:55:00,51.51,51.62,51.5,51.53,7691.0,51.51,51.62,51.5,51.53,7691.0
2020-01-21 15:00:00,51.55,51.67,51.54,51.67,11916.0,51.55,51.67,51.54,51.67,11916.0
2020-01-21 15:05:00,51.65,51.7,51.62,51.65,9116.0,51.65,51.7,51.62,51.65,9116.0
2020-01-21 15:10:00,51.65,51.74,51.61,51.72,6705.0,51.65,51.74,51.61,51.72,6705.0
2020-01-21 15:15:00,51.71,51.75,51.64,51.66,13507.0,51.71,51.75,51.64,51.66,13507.0
2020-01-21 15:20:00,51.67,51.78,51.67,51.78,13552.0,51.67,51.78,51.67,51.78,13552.0
2020-01-21 15:25:00,51.78,51.79,51.66,51.72,16335.0,51.78,51.79,51.66,51.72,16335.0
2020-01-21 15:30:00,51.73,51.77,51.66,51.68,14542.0,51.73,51.77,51.66,51.68,14542.0
2020-01-21 15:35:00,51.68,51.74,51.64,51.66,19385.0,51.68,51.74,51.64,51.66,19385.0
2020-01-21 15:40:00,51.65,51.72,51.59,51.67,23818.0,51.65,51.72,51.59,51.67,23818.0
2020-01-21 15:45:00,51.67,51.72,51.58,51.58,20223.0,51.67,51.72,51.58,51.58,20223.0
2020-01-21 15:50:00,51.62,51.69,51.56,51.58,39991.0,51.62,51.69,51.56,51.58,39991.0
2020-01-21 15:55:00,51.58,51.7,51.53,51.55,114013.0,51.58,51.7,51.53,51.55,114013.0
2020-01-22 09:30:00,51.83,51.83,50.83,51.22,97173.0,51.83,51.83,50.83,51.22,97173.0
2020-01-22 09:35:00,51.23,51.55,51.09,51.26,31401.0,51.23,51.55,51.09,51.26,31401.0
2020-01-22 09:40:00,51.34,51.57,51.25,51.41,10519.0,51.34,51.57,51.25,51.41,10519.0
2020-01-22 09:45:00,51.46,51.46,50.72,50.85,30038.0,51.46,51.46,50.72,50.85,30038.0
2020-01-22 09:50:00,50.84,51.22,50.56,51.14,31202.0,50.84,51.22,50.56,51.14,31202.0
2020-01-22 09:55:00,51.1,51.35,51.1,51.12,51752.0,51.1,51.35,51.1,51.12,51752.0
2020-01-22 10:00:00,51.12,51.19,51.0,51.01,15806.0,51.12,51.19,51.0,51.01,15806.0
2020-01-22 10:05:00,51.02,51.23,50.9,51.18,31260.0,51.02,51.23,50.9,51.18,31260.0
2020-01-22 10:10:00,51.15,51.4,51.15,51.35,20290.0,51.15,51.4,51.15,51.35,20290.0
2020-01-22 10:15:00,51.3,51.42,51.3,51.37,10149.0,51.3,51.42,51.3,51.37,10149.0
2020-01-22 10:20:00,51.38,51.38,51.23,51.33,14460.0,51.38,51.38,51.23,51.33,14460.0
2020-01-22 10:25:00,51.31,51.5,51.26,51.43,6667.0,51.31,51.5,51.26,51.43,6667.0
2020-01-22 10:30:00,51.42,51.48,51.33,51.33,10520.0,51.42,51.48,51.33,51.33,10520.0
2020-01-22 10:35:00,51.33,51.49,51.33,51.46,10276.0,51.33,51.49,51.33,51.46,10276.0
2020-01-22 10:40:00,51.46,51.62,51.44,51.59,21216.0,51.46,51.62,51.44,51.59,21216.0
2020-01-22 10:45:00,51.57,51.6,51.39,51.4,6101.0,51.57,51.6,51.39,51.4,6101.0
2020-01-22 10:50:00,51.41,51.55,51.37,51.51,6150.0,51.41,51.55,51.37,51.51,6150.0
2020-01-22 10:55:00,51.5,51.5,51.32,51.34,15240.0,51.5,51.5,51.32,51.34,15240.0
2020-01-22 11:00:00,51.35,51.44,51.3,51.3,5967.0,51.35,51.44,51.3,51.3,5967.0
2020-01-22 11:05:00,51.33,51.34,51.26,51.32,9202.0,51.33,51.34,51.26,51.32,9202.0
2020-01-22 11:10:00,51.31,51.38,51.28,51.28,4100.0,51.31,51.38,51.28,51.28,4100.0
2020-01-22 11:15:00,51.28,51.35,51.25,51.35,25404.0,51.28,51.35,51.25,51.35,25404.0
2020-01-22 11:20:00,51.37,51.52,51.36,51.52,6974.0,51.37,51.52,51.36,51.52,6974.0
2020-01-22 11:25:00,51.53,51.54,51.4,51.44,10190.0,51.53,51.54,51.4,51.44,10190.0
2020-01-22 11:30:00,51.4,51.43,51.25,51.27,18109.0,51.4,51.43,51.25,51.27,18109.0
2020-01-22 11:35:00,51.28,51.31,51.19,51.22,21411.0,51.28,51.31,51.19,51.22,21411.0
2020-01-22 11:40:00,51.22,51.24,51.12,51.22,20331.0,51.22,51.24,51.12,51.22,20331.0
2020-01-22 11:45:00,51.25,51.33,51.24,51.28,7643.0,51.25,51.33,51.24,51.28,7643.0
2020-01-22 11:50:00,51.21,51.3,51.21,51.3,9414.0,51.21,51.3,51.21,51.3,9414.0
2020-01-22 11:55:00,51.31,51.37,51.29,51.35,6496.0,51.31,51.37,51.29,51.35,6496.0
2020-01-22 12:00:00,51.35,51.35,51.11,51.11,9123.0,51.35,51.35,51.11,51.11,9123.0
2020-01-22 12:05:00,51.12,51.22,51.11,51.22,6739.0,51.12,51.22,51.11,51.22,6739.0
2020-01-22 12:10:00,51.2,51.22,51.06,51.06,4639.0,51.2,51.22,51.06,51.06,4639.0
2020-01-22 12:15:00,51.06,51.13,51.05,51.05,5683.0,51.06,51.13,51.05,51.05,5683.0
2020-01-22 12:20:00,51.06,51.06,50.96,51.02,9409.0,51.06,51.06,50.96,51.02,9409.0
2020-01-22 12:25:00,51.01,51.11,50.98,51.08,7241.0,51.01,51.11,50.98,51.08,7241.0
2020-01-22 12:30:00,51.09,51.09,51.05,51.07,6692.0,51.09,51.09,51.05,51.07,6692.0
2020-01-22 12:35:00,51.05,51.05,50.97,50.97,6025.0,51.05,51.05,50.97,50.97,6025.0
2020-01-22 12:40:00,50.95,51.06,50.92,51.06,10156.0,50.95,51.06,50.92,51.06,10156.0
2020-01-22 12:45:00,51.08,51.09,51.03,51.03,3636.0,51.08,51.09,51.03,51.03,3636.0
2020-01-22 12:50:00,51.03,51.04,51.0,51.01,3000.0,51.03,51.04,51.0,51.01,3000.0
2020-01-22 12:55:00,50.97,51.03,50.96,51.03,3957.0,50.97,51.03,50.96,51.03,3957.0
2020-01-22 13:00:00,51.03,51.04,50.99,51.01,6273.0,51.03,51.04,50.99,51.01,6273.0
2020-01-22 13:05:00,51.02,51.08,50.96,50.97,6597.0,51.02,51.08,50.96,50.97,6597.0
2020-01-22 13:10:00,50.98,51.05,50.97,51.05,6125.0,50.98,51.05,50.97,51.05,6125.0
2020-01-22 13:15:00,51.03,51.06,51.0,51.01,6863.0,51.03,51.06,51.0,51.01,6863.0
2020-01-22 13:20:00,51.02,51.03,50.96,50.96,5258.0,51.02,51.03,50.96,50.96,5258.0
2020-01-22 13:25:00,50.98,51.01,50.94,50.94,5331.0,50.98,51.01,50.94,50.94,5331.0
2020-01-22 13:30:00,50.94,50.96,50.85,50.96,17766.0,50.94,50.96,50.85,50.96,17766.0
2020-01-22 13:35:00,50.97,50.98,50.9,50.94,17451.0,50.97,50.98,50.9,50.94,17451.0
2020-01-22 13:40:00,50.94,50.94,50.91,50.92,8653.0,50.94,50.94,50.91,50.92,8653.0
2020-01-22 13:45:00,50.93,51.03,50.91,51.02,17681.0,50.93,51.03,50.91,51.02,17681.0
2020-01-22 13:50:00,51.01,51.03,50.96,50.98,7790.0,51.01,51.03,50.96,50.98,7790.0
2020-01-22 13:55:00,50.96,50.96,50.85,50.87,14588.0,50.96,50.96,50.85,50.87,14588.0
2020-01-22 14:00:00,50.88,50.95,50.88,50.92,6830.0,50.88,50.95,50.88,50.92,6830.0
2020-01-22 14:05:00,50.91,50.93,50.89,50.9,4759.0,50.91,50.93,50.89,50.9,4759.0
2020-01-22 14:10:00,50.9,50.9,50.81,50.85,6788.0,50.9,50.9,50.81,50.85,6788.0
2020-01-22 14:15:00,50.84,50.87,50.78,50.87,33342.0,50.84,50.87,50.78,50.87,33342.0
2020-01-22 14:20:00,50.86,50.88,50.78,50.8,17596.0,50.86,50.88,50.78,50.8,17596.0
2020-01-22 14:25:00,50.8,50.83,50.77,50.82,5906.0,50.8,50.83,50.77,50.82,5906.0
2020-01-22 14:30:00,50.83,50.83,50.78,50.8,9246.0,50.83,50.83,50.78,50.8,9246.0
2020-01-22 14:35:00,50.79,50.85,50.79,50.85,5354.0,50.79,50.85,50.79,50.85,5354.0
2020-01-22 14:40:00,50.84,50.86,50.82,50.84,11457.0,50.84,50.86,50.82,50.84,11457.0
2020-01-22 14:45:00,50.85,50.86,50.77,50.77,4880.0,50.85,50.86,50.77,50.77,4880.0
2020-01-22 14:50:00,50.78,50.92,50.77,50.92,9388.0,50.78,50.92,50.77,50.92,9388.0
2020-01-22 14:55:00,50.92,50.93,50.71,50.73,17730.0,50.92,50.93,50.71,50.73,17730.0
2020-01-22 15:00:00,50.73,50.73,50.62,50.62,26552.0,50.73,50.73,50.62,50.62,26552.0
2020-01-22 15:05:00,50.62,50.72,50.61,50.72,12165.0,50.62,50.72,50.61,50.72,12165.0
2020-01-22 15:10:00,50.72,50.72,50.62,50.63,12102.0,50.72,50.72,50.62,50.63,12102.0
2020-01-22 15:15:00,50.64,50.64,50.53,50.58,32572.0,50.64,50.64,50.53,50.58,32572.0
2020-01-22 15:20:00,50.56,50.57,50.46,50.52,27945.0,50.56,50.57,50.46,50.52,27945.0
2020-01-22 15:25:00,50.53,50.64,50.5,50.62,18654.0,50.53,50.64,50.5,50.62,18654.0
2020-01-22 15:30:00,50.62,50.67,50.59,50.63,11365.0,50.62,50.67,50.59,50.63,11365.0
2020-01-22 15:35:00,50.63,50.74,50.62,50.67,12220.0,50.63,50.74,50.62,50.67,12220.0
2020-01-22 15:40:00,50.69,50.7,50.66,50.68,11864.0,50.69,50.7,50.66,50.68,11864.0
2020-01-22 15:45:00,50.68,50.77,50.68,50.72,16332.0,50.68,50.77,50.68,50.72,16332.0
2020-01-22 15:50:00,50.73,50.77,50.61,50.64,67482.0,50.73,50.77,50.61,50.64,67482.0
2020-01-22 15:55:00,50.68,50.78,50.54,50.55,192476.0,50.68,50.78,50.54,50.55,192476.0
2020-01-23 09:30:00,50.46,50.69,50.21,50.35,21642.0,50.46,50.69,50.21,50.35,21642.0
2020-01-23 09:35:00,50.4,50.65,50.3,50.57,19027.0,50.4,50.65,50.3,50.57,19027.0
2020-01-23 09:40:00,50.57,50.91,50.49,50.72,34565.0,50.57,50.91,50.49,50.72,34565.0
2020-01-23 09:45:00,50.71,51.0,50.55,50.96,38570.0,50.71,51.0,50.55,50.96,38570.0
2020-01-23 09:50:00,50.99,51.16,50.87,51.05,49838.0,50.99,51.16,50.87,51.05,49838.0
2020-01-23 09:55:00,51.05,51.35,51.05,51.32,68608.0,51.05,51.35,51.05,51.32,68608.0
2020-01-23 10:00:00,51.32,51.41,51.03,51.05,7895.0,51.32,51.41,51.03,51.05,7895.0
2020-01-23 10:05:00,51.1,51.22,51.01,51.1,6654.0,51.1,51.22,51.01,51.1,6654.0
2020-01-23 10:10:00,51.06,51.29,51.01,51.23,14634.0,51.06,51.29,51.01,51.23,14634.0
2020-01-23 10:15:00,51.22,51.44,51.22,51.36,8647.0,51.22,51.44,51.22,51.36,8647.0
2020-01-23 10:20:00,51.37,51.37,51.15,51.23,25410.0,51.37,51.37,51.15,51.23,25410.0
2020-01-23 10:25:00,51.23,51.44,51.22,51.41,6310.0,51.23,51.44,51.22,51.41,6310.0
2020-01-23 10:30:00,51.43,51.45,51.28,51.33,9105.0,51.43,51.45,51.28,51.33,9105.0
2020-01-23 10:35:00,51.28,51.3,51.03,51.05,10330.0,51.28,51.3,51.03,51.05,10330.0
2020-01-23 10:40:00,51.04,51.13,51.0,51.08,10320.0,51.04,51.13,51.0,51.08,10320.0
2020-01-23 10:45:00,51.11,51.27,51.11,51.27,4450.0,51.11,51.27,51.11,51.27,4450.0
2020-01-23 10:50:00,51.32,51.36,51.26,51.29,3713.0,51.32,51.36,51.26,51.29,3713.0
2020-01-23 10:55:00,51.3,51.39,51.12,51.12,13347.0,51.3,51.39,51.12,51.12,13347.0
2020-01-23 11:00:00,51.13,51.2,50.91,51.07,31788.0,51.13,51.2,50.91,51.07,31788.0
2020-01-23 11:05:00,51.09,51.1,50.8,50.89,8963.0,51.09,51.1,50.8,50.89,8963.0
2020-01-23 11:10:00,50.9,50.94,50.75,50.76,19749.0,50.9,50.94,50.75,50.76,19749.0
2020-01-23 11:15:00,50.78,51.02,50.65,51.01,22269.0,50.78,51.02,50.65,51.01,22269.0
2020-01-23 11:20:00,50.98,51.14,50.95,51.07,4480.0,50.98,51.14,50.95,51.07,4480.0
2020-01-23 11:25:00,51.01,51.05,50.96,51.01,9751.0,51.01,51.05,50.96,51.01,9751.0
2020-01-23 11:30:00,51.03,51.23,51.0,51.23,10240.0,51.03,51.23,51.0,51.23,10240.0
2020-01-23 11:35:00,51.27,51.27,51.0,51.15,11871.0,51.27,51.27,51.0,51.15,11871.0
2020-01-23 11:40:00,51.15,51.28,51.0,51.27,117281.0,51.15,51.28,51.0,51.27,117281.0
2020-01-23 11:45:00,51.27,51.28,51.22,51.25,17571.0,51.27,51.28,51.22,51.25,17571.0
2020-01-23 11:50:00,51.23,51.44,51.21,51.41,29873.0,51.23,51.44,51.21,51.41,29873.0
2020-01-23 11:55:00,51.4,51.65,51.39,51.61,19774.0,51.4,51.65,51.39,51.61,19774.0
2020-01-23 12:00:00,51.58,51.66,51.5,51.55,17953.0,51.58,51.66,51.5,51.55,17953.0
2020-01-23 12:05:00,51.56,51.58,51.45,51.58,5763.0,51.56,51.58,51.45,51.58,5763.0
2020-01-23 12:10:00,51.54,51.63,51.5,51.62,16921.0,51.54,51.63,51.5,51.62,16921.0
2020-01-23 12:15:00,51.58,51.7,51.57,51.68,15604.0,51.58,51.7,51.57,51.68,15604.0
2020-01-23 12:20:00,51.67,51.74,51.66,51.72,16093.0,51.67,51.74,51.66,51.72,16093.0
2020-01-23 12:25:00,51.74,51.78,51.6,51.63,49094.0,51.74,51.78,51.6,51.63,49094.0
2020-01-23 12:30:00,51.64,51.69,51.53,51.53,8885.0,51.64,51.69,51.53,51.53,8885.0
2020-01-23 12:35:00,51.55,51.58,51.45,51.49,7045.0,51.55,51.58,51.45,51.49,7045.0
2020-01-23 12:40:00,51.5,51.52,51.45,51.52,5624.0,51.5,51.52,51.45,51.52,5624.0
2020-01-23 12:45:00,51.56,51.65,51.56,51.63,5696.0,51.56,51.65,51.56,51.63,5696.0
2020-01-23 12:50:00,51.62,51.96,51.61,51.9,63161.0,51.62,51.96,51.61,51.9,63161.0
2020-01-23 12:55:00,51.9,51.93,51.62,51.75,41718.0,51.9,51.93,51.62,51.75,41718.0
2020-01-23 13:00:00,51.75,51.84,51.72,51.74,20212.0,51.75,51.84,51.72,51.74,20212.0
2020-01-23 13:05:00,51.76,51.87,51.68,51.69,14295.0,51.76,51.87,51.68,51.69,14295.0
2020-01-23 13:10:00,51.69,51.73,51.52,51.55,12496.0,51.69,51.73,51.52,51.55,12496.0
2020-01-23 13:15:00,51.57,51.82,51.57,51.8,5185.0,51.57,51.82,51.57,51.8,5185.0
2020-01-23 13:20:00,51.83,51.92,51.8,51.9,6322.0,51.83,51.92,51.8,51.9,6322.0
2020-01-23 13:25:00,51.91,51.98,51.9,51.95,75964.0,51.91,51.98,51.9,51.95,75964.0
2020-01-23 13:30:00,51.93,52.05,51.89,51.98,15273.0,51.93,52.05,51.89,51.98,15273.0
2020-01-23 13:35:00,51.99,52.08,51.99,52.08,38102.0,51.99,52.08,51.99,52.08,38102.0
2020-01-23 13:40:00,52.05,52.13,52.03,52.08,4088.0,52.05,52.13,52.03,52.08,4088.0
2020-01-23 13:45:00,52.06,52.2,52.02,52.14,8283.0,52.06,52.2,52.02,52.14,8283.0
2020-01-23 13:50:00,52.1,52.16,52.08,52.12,6955.0,52.1,52.16,52.08,52.12,6955.0
2020-01-23 13:55:00,52.16,52.16,52.1,52.14,6562.0,52.16,52.16,52.1,52.14,6562.0
2020-01-23 14:00:00,52.11,52.13,52.04,52.08,8419.0,52.11,52.13,52.04,52.08,8419.0
2020-01-23 14:05:00,52.04,52.05,51.93,52.01,14591.0,52.04,52.05,51.93,52.01,14591.0
2020-01-23 14:10:00,52.01,52.04,51.99,52.04,8999.0,52.01,52.04,51.99,52.04,8999.0
2020-01-23 14:15:00,52.03,52.05,51.97,52.05,24137.0,52.03,52.05,51.97,52.05,24137.0
2020-01-23 14:20:00,52.04,52.2,52.04,52.14,7928.0,52.04,52.2,52.04,52.14,7928.0
2020-01-23 14:25:00,52.12,52.16,51.98,52.09,71726.0,52.12,52.16,51.98,52.09,71726.0
2020-01-23 14:30:00,52.08,52.16,51.97,52.14,38156.0,52.08,52.16,51.97,52.14,38156.0
2020-01-23 14:35:00,52.15,52.17,52.06,52.07,2853.0,52.15,52.17,52.06,52.07,2853.0
2020-01-23 14:40:00,52.08,52.08,51.95,52.03,6920.0,52.08,52.08,51.95,52.03,6920.0
2020-01-23 14:45:00,52.03,52.07,52.01,52.07,12624.0,52.03,52.07,52.01,52.07,12624.0
2020-01-23 14:50:00,52.1,52.11,52.05,52.06,4789.0,52.1,52.11,52.05,52.06,4789.0
2020-01-23 14:55:00,52.04,52.14,52.04,52.13,6101.0,52.04,52.14,52.04,52.13,6101.0
2020-01-23 15:00:00,52.12,52.2,52.07,52.08,13172.0,52.12,52.2,52.07,52.08,13172.0
2020-01-23 15:05:00,52.07,52.19,52.06,52.18,10248.0,52.07,52.19,52.06,52.18,10248.0
2020-01-23 15:10:00,52.15,52.23,52.13,52.22,10294.0,52.15,52.23,52.13,52.22,10294.0
2020-01-23 15:15:00,52.22,52.27,52.2,52.25,12533.0,52.22,52.27,52.2,52.25,12533.0
2020-01-23 15:20:00,52.25,52.3,52.22,52.3,5761.0,52.25,52.3,52.22,52.3,5761.0
2020-01-23 15:25:00,52.3,52.31,52.16,52.27,11742.0,52.3,52.31,52.16,52.27,11742.0
2020-01-23 15:30:00,52.28,52.29,52.21,52.24,11380.0,52.28,52.29,52.21,52.24,11380.0
2020-01-23 15:35:00,52.21,52.3,52.2,52.26,13360.0,52.21,52.3,52.2,52.26,13360.0
2020-01-23 15:40:00,52.28,52.33,52.21,52.32,14543.0,52.28,52.33,52.21,52.32,14543.0
2020-01-23 15:45:00,52.3,52.36,52.27,52.33,11954.0,52.3,52.36,52.27,52.33,11954.0
2020-01-23 15:50:00,52.33,52.37,52.18,52.3,50948.0,52.33,52.37,52.18,52.3,50948.0
2020-01-23 15:55:00,52.27,52.29,51.93,51.97,208133.0,52.27,52.29,51.93,51.97,208133.0
2020-01-24 09:30:00,52.61,52.89,52.55,52.6,66844.0,52.61,52.89,52.55,52.6,66844.0
2020-01-24 09:35:00,52.62,52.97,52.62,52.79,47170.0,52.62,52.97,52.62,52.79,47170.0
2020-01-24 09:40:00,52.81,52.94,52.59,52.94,32754.0,52.81,52.94,52.59,52.94,32754.0
2020-01-24 09:45:00,52.91,52.91,52.5,52.53,34645.0,52.91,52.91,52.5,52.53,34645.0
2020-01-24 09:50:00,52.58,52.89,52.57,52.69,19300.0,52.58,52.89,52.57,52.69,19300.0
2020-01-24 09:55:00,52.65,52.81,52.56,52.71,12411.0,52.65,52.81,52.56,52.71,12411.0
2020-01-24 10:00:00,52.71,53.02,52.57,53.02,35293.0,52.71,53.02,52.57,53.02,35293.0
2020-01-24 10:05:00,53.0,53.15,52.98,53.08,42872.0,53.0,53.15,52.98,53.08,42872.0
2020-01-24 10:10:00,53.08,53.19,52.98,53.08,28338.0,53.08,53.19,52.98,53.08,28338.0
2020-01-24 10:15:00,53.05,53.1,52.98,53.04,19363.0,53.05,53.1,52.98,53.04,19363.0
2020-01-24 10:20:00,53.08,53.15,52.93,52.99,132964.0,53.08,53.15,52.93,52.99,132964.0
2020-01-24 10:25:00,53.0,53.01,52.86,52.93,72245.0,53.0,53.01,52.86,52.93,72245.0
2020-01-24 10:30:00,52.94,52.97,52.86,52.9,15419.0,52.94,52.97,52.86,52.9,15419.0
2020-01-24 10:35:00,52.89,53.05,52.89,53.02,16688.0,52.89,53.05,52.89,53.02,16688.0
2020-01-24 10:40:00,53.03,53.11,52.79,52.8,20013.0,53.03,53.11,52.79,52.8,20013.0
2020-01-24 10:45:00,52.82,53.01,52.82,52.94,12384.0,52.82,53.01,52.82,52.94,12384.0
2020-01-24 10:50:00,52.94,53.02,52.91,52.96,7104.0,52.94,53.02,52.91,52.96,7104.0
2020-01-24 10:55:00,52.95,53.1,52.95,53.02,10733.0,52.95,53.1,52.95,53.02,10733.0
2020-01-24 11:00:00,53.02,53.38,53.0,53.33,18950.0,53.02,53.38,53.0,53.33,18950.0
2020-01-24 11:05:00,53.31,53.37,53.25,53.32,7931.0,53.31,53.37,53.25,53.32,7931.0
2020-01-24 11:10:00,53.35,53.37,53.23,53.27,5456.0,53.35,53.37,53.23,53.27,5456.0
2020-01-24 11:15:00,53.26,53.33,53.18,53.2,11618.0,53.26,53.33,53.18,53.2,11618.0
2020-01-24 11:20:00,53.18,53.18,53.03,53.03,6660.0,53.18,53.18,53.03,53.03,6660.0
2020-01-24 11:25:00,53.09,53.09,52.91,53.01,12061.0,53.09,53.09,52.91,53.01,12061.0
2020-01-24 11:30:00,53.01,53.06,52.85,52.91,9007.0,53.01,53.06,52.85,52.91,9007.0
2020-01-24 11:35:00,52.92,53.06,52.92,53.03,2500.0,52.92,53.06,52.92,53.03,2500.0
2020-01-24 11:40:00,53.01,53.01,52.84,52.87,3405.0,53.01,53.01,52.84,52.87,3405.0
2020-01-24 11:45:00,52.88,52.89,52.82,52.86,4582.0,52.88,52.89,52.82,52.86,4582.0
2020-01-24 11:50:00,52.85,52.87,52.67,52.7,13992.0,52.85,52.87,52.67,52.7,13992.0
2020-01-24 11:55:00,52.7,52.72,52.59,52.61,5800.0,52.7,52.72,52.59,52.61,5800.0
2020-01-24 12:00:00,52.61,52.61,52.44,52.53,10542.0,52.61,52.61,52.44,52.53,10542.0
2020-01-24 12:05:00,52.53,52.53,52.36,52.4,3150.0,52.53,52.53,52.36,52.4,3150.0
2020-01-24 12:10:00,52.37,52.42,52.3,52.32,9222.0,52.37,52.42,52.3,52.32,9222.0
2020-01-24 12:15:00,52.33,52.34,52.11,52.17,6377.0,52.33,52.34,52.11,52.17,6377.0
2020-01-24 12:20:00,52.17,52.3,52.04,52.26,12691.0,52.17,52.3,52.04,52.26,12691.0
2020-01-24 12:25:00,52.23,52.25,52.05,52.15,4970.0,52.23,52.25,52.05,52.15,4970.0
2020-01-24 12:30:00,52.17,52.33,52.17,52.32,8225.0,52.17,52.33,52.17,52.32,8225.0
2020-01-24 12:35:00,52.29,52.33,52.21,52.24,4570.0,52.29,52.33,52.21,52.24,4570.0
2020-01-24 12:40:00,52.23,52.33,52.21,52.21,5668.0,52.23,52.33,52.21,52.21,5668.0
2020-01-24 12:45:00,52.21,52.28,52.16,52.28,3814.0,52.21,52.28,52.16,52.28,3814.0
2020-01-24 12:50:00,52.28,52.39,52.22,52.39,10382.0,52.28,52.39,52.22,52.39,10382.0
2020-01-24 12:55:00,52.4,52.44,52.36,52.44,2590.0,52.4,52.44,52.36,52.44,2590.0
2020-01-24 13:00:00,52.41,52.41,52.34,52.36,1550.0,52.41,52.41,52.34,52.36,1550.0
2020-01-24 13:05:00,52.34,52.41,52.25,52.37,2350.0,52.34,52.41,52.25,52.37,2350.0
2020-01-24 13:10:00,52.41,52.41,52.29,52.29,3772.0,52.41,52.41,52.29,52.29,3772.0
2020-01-24 13:15:00,52.29,52.31,52.22,52.25,5524.0,52.29,52.31,52.22,52.25,5524.0
2020-01-24 13:20:00,52.25,52.39,52.22,52.39,5921.0,52.25,52.39,52.22,52.39,5921.0
2020-01-24 13:25:00,52.39,52.39,52.33,52.35,1500.0,52.39,52.39,52.33,52.35,1500.0
2020-01-24 13:30:00,52.31,52.34,52.06,52.15,20673.0,52.31,52.34,52.06,52.15,20673.0
2020-01-24 13:35:00,52.14,52.23,52.11,52.19,4751.0,52.14,52.23,52.11,52.19,4751.0
2020-01-24 13:40:00,52.21,52.21,52.13,52.13,2600.0,52.21,52.21,52.13,52.13,2600.0
2020-01-24 13:45:00,52.12,52.12,51.92,51.99,10959.0,52.12,52.12,51.92,51.99,10959.0
2020-01-24 13:50:00,51.99,52.05,51.97,52.02,1852.0,51.99,52.05,51.97,52.02,1852.0
2020-01-24 13:55:00,52.03,52.04,51.82,51.95,19278.0,52.03,52.04,51.82,51.95,19278.0
2020-01-24 14:00:00,51.97,51.97,51.7,51.79,12562.0,51.97,51.97,51.7,51.79,12562.0
2020-01-24 14:05:00,51.78,51.91,51.76,51.89,2608.0,51.78,51.91,51.76,51.89,2608.0
2020-01-24 14:10:00,51.88,51.88,51.76,51.76,3920.0,51.88,51.88,51.76,51.76,3920.0
2020-01-24 14:15:00,51.8,51.87,51.78,51.79,6610.0,51.8,51.87,51.78,51.79,6610.0
2020-01-24 14:20:00,51.77,51.79,51.67,51.68,4250.0,51.77,51.79,51.67,51.68,4250.0
2020-01-24 14:25:00,51.68,51.81,51.68,51.75,4000.0,51.68,51.81,51.68,51.75,4000.0
2020-01-24 14:30:00,51.77,51.81,51.76,51.78,5436.0,51.77,51.81,51.76,51.78,5436.0
2020-01-24 14:35:00,51.79,51.81,51.72,51.77,3500.0,51.79,51.81,51.72,51.77,3500.0
2020-01-24 14:40:00,51.81,51.83,51.71,51.71,3950.0,51.81,51.83,51.71,51.71,3950.0
2020-01-24 14:45:00,51.75,51.8,51.71,51.78,5254.0,51.75,51.8,51.71,51.78,5254.0
2020-01-24 14:50:00,51.82,51.88,51.78,51.85,6444.0,51.82,51.88,51.78,51.85,6444.0
2020-01-24 14:55:00,51.84,52.04,51.84,52.04,15833.0,51.84,52.04,51.84,52.04,15833.0
2020-01-24 15:00:00,52.01,52.18,52.01,52.11,8277.0,52.01,52.18,52.01,52.11,8277.0
2020-01-24 15:05:00,52.1,52.18,52.1,52.18,4434.0,52.1,52.18,52.1,52.18,4434.0
2020-01-24 15:10:00,52.18,52.18,52.07,52.14,4763.0,52.18,52.18,52.07,52.14,4763.0
2020-01-24 15:15:00,52.16,52.18,52.09,52.15,3294.0,52.16,52.18,52.09,52.15,3294.0
2020-01-24 15:20:00,52.14,52.18,52.06,52.1,6858.0,52.14,52.18,52.06,52.1,6858.0
2020-01-24 15:25:00,52.07,52.16,52.06,52.15,5656.0,52.07,52.16,52.06,52.15,5656.0
2020-01-24 15:30:00,52.16,52.16,51.9,51.92,13180.0,52.16,52.16,51.9,51.92,13180.0
2020-01-24 15:35:00,51.92,51.99,51.83,51.83,7091.0,51.92,51.99,51.83,51.83,7091.0
2020-01-24 15:40:00,51.85,51.91,51.8,51.9,8519.0,51.85,51.91,51.8,51.9,8519.0
2020-01-24 15:45:00,51.89,52.02,51.88,52.01,11869.0,51.89,52.02,51.88,52.01,11869.0
2020-01-24 15:50:00,52.06,52.13,51.99,52.11,33957.0,52.06,52.13,51.99,52.11,33957.0
2020-01-24 15:55:00,52.12,52.2,51.87,51.92,164799.0,52.12,52.2,51.87,51.92,164799.0
2020-01-27 09:30:00,51.14,51.14,50.44,50.93,38737.0,51.14,51.14,50.44,50.93,38737.0
2020-01-27 09:35:00,50.78,51.03,50.7,50.89,12798.0,50.78,51.03,50.7,50.89,12798.0
2020-01-27 09:40:00,50.86,51.0,50.6,50.96,14153.0,50.86,51.0,50.6,50.96,14153.0
2020-01-27 09:45:00,50.87,50.97,50.83,50.9,11210.0,50.87,50.97,50.83,50.9,11210.0
2020-01-27 09:50:00,50.87,51.08,50.87,50.98,19680.0,50.87,51.08,50.87,50.98,19680.0
2020-01-27 09:55:00,50.97,51.04,50.6,50.75,22149.0,50.97,51.04,50.6,50.75,22149.0
2020-01-27 10:00:00,50.72,50.73,50.51,50.58,12922.0,50.72,50.73,50.51,50.58,12922.0
2020-01-27 10:05:00,50.61,50.74,50.55,50.74,7225.0,50.61,50.74,50.55,50.74,7225.0
2020-01-27 10:10:00,50.77,50.77,50.58,50.75,3200.0,50.77,50.77,50.58,50.75,3200.0
2020-01-27 10:15:00,50.69,50.71,50.61,50.7,4700.0,50.69,50.71,50.61,50.7,4700.0
2020-01-27 10:20:00,50.71,50.71,50.53,50.63,8174.0,50.71,50.71,50.53,50.63,8174.0
2020-01-27 10:25:00,50.67,50.95,50.59,50.86,7199.0,50.67,50.95,50.59,50.86,7199.0
2020-01-27 10:30:00,50.9,50.93,50.76,50.78,10775.0,50.9,50.93,50.76,50.78,10775.0
2020-01-27 10:35:00,50.79,50.83,50.75,50.79,5000.0,50.79,50.83,50.75,50.79,5000.0
2020-01-27 10:40:00,50.77,50.83,50.75,50.78,5323.0,50.77,50.83,50.75,50.78,5323.0
2020-01-27 10:45:00,50.77,50.83,50.76,50.81,4665.0,50.77,50.83,50.76,50.81,4665.0
2020-01-27 10:50:00,50.82,50.82,50.68,50.69,13318.0,50.82,50.82,50.68,50.69,13318.0
2020-01-27 10:55:00,50.68,50.81,50.68,50.77,1850.0,50.68,50.81,50.68,50.77,1850.0
2020-01-27 11:00:00,50.76,50.86,50.76,50.84,5268.0,50.76,50.86,50.76,50.84,5268.0
2020-01-27 11:05:00,50.86,50.87,50.74,50.74,6483.0,50.86,50.87,50.74,50.74,6483.0
2020-01-27 11:10:00,50.74,50.76,50.65,50.73,3200.0,50.74,50.76,50.65,50.73,3200.0
2020-01-27 11:15:00,50.72,50.75,50.65,50.66,75857.0,50.72,50.75,50.65,50.66,75857.0
2020-01-27 11:20:00,50.66,50.77,50.66,50.77,3095.0,50.66,50.77,50.66,50.77,3095.0
2020-01-27 11:25:00,50.77,50.82,50.71,50.78,4746.0,50.77,50.82,50.71,50.78,4746.0
2020-01-27 11:30:00,50.79,50.82,50.77,50.77,1893.0,50.79,50.82,50.77,50.77,1893.0
2020-01-27 11:35:00,50.82,50.96,50.82,50.93,14334.0,50.82,50.96,50.82,50.93,14334.0
2020-01-27 11:40:00,50.93,51.1,50.93,51.03,16277.0,50.93,51.1,50.93,51.03,16277.0
2020-01-27 11:45:00,51.05,51.09,51.01,51.08,5576.0,51.05,51.09,51.01,51.08,5576.0
2020-01-27 11:50:00,51.09,51.23,51.08,51.21,12700.0,51.09,51.23,51.08,51.21,12700.0
2020-01-27 11:55:00,51.15,51.2,51.08,51.09,8609.0,51.15,51.2,51.08,51.09,8609.0
2020-01-27 12:00:00,51.08,51.08,50.89,50.89,7607.0,51.08,51.08,50.89,50.89,7607.0
2020-01-27 12:05:00,50.91,51.06,50.91,51.01,5664.0,50.91,51.06,50.91,51.01,5664.0
2020-01-27 12:10:00,51.06,51.1,51.03,51.06,4850.0,51.06,51.1,51.03,51.06,4850.0
2020-01-27 12:15:00,51.06,51.18,51.06,51.09,6495.0,51.06,51.18,51.06,51.09,6495.0
2020-01-27 12:20:00,51.07,51.17,51.06,51.12,4005.0,51.07,51.17,51.06,51.12,4005.0
2020-01-27 12:25:00,51.12,51.12,51.04,51.06,5615.0,51.12,51.12,51.04,51.06,5615.0
2020-01-27 12:30:00,51.06,51.06,50.86,50.92,15796.0,51.06,51.06,50.86,50.92,15796.0
2020-01-27 12:35:00,50.96,51.02,50.9,51.0,13747.0,50.96,51.02,50.9,51.0,13747.0
2020-01-27 12:40:00,51.01,51.13,50.98,51.13,2820.0,51.01,51.13,50.98,51.13,2820.0
2020-01-27 12:45:00,51.12,51.17,51.05,51.05,11212.0,51.12,51.17,51.05,51.05,11212.0
2020-01-27 12:50:00,51.07,51.07,50.98,51.04,1523.0,51.07,51.07,50.98,51.04,1523.0
2020-01-27 12:55:00,51.03,51.03,50.97,51.03,1645.0,51.03,51.03,50.97,51.03,1645.0
2020-01-27 13:00:00,51.0,51.06,50.96,51.05,4982.0,51.0,51.06,50.96,51.05,4982.0
2020-01-27 13:05:00,51.02,51.07,50.8,50.97,13848.0,51.02,51.07,50.8,50.97,13848.0
2020-01-27 13:10:00,50.93,50.93,50.87,50.89,2670.0,50.93,50.93,50.87,50.89,2670.0
2020-01-27 13:15:00,50.86,50.9,50.85,50.86,2407.0,50.86,50.9,50.85,50.86,2407.0
2020-01-27 13:20:00,50.84,50.96,50.84,50.88,2810.0,50.84,50.96,50.84,50.88,2810.0
2020-01-27 13:25:00,50.89,50.99,50.89,50.99,1600.0,50.89,50.99,50.89,50.99,1600.0
2020-01-27 13:30:00,50.96,51.01,50.93,50.99,2275.0,50.96,51.01,50.93,50.99,2275.0
2020-01-27 13:35:00,50.97,51.04,50.97,51.02,3100.0,50.97,51.04,50.97,51.02,3100.0
2020-01-27 13:40:00,51.01,51.03,50.94,50.98,3814.0,51.01,51.03,50.94,50.98,3814.0
2020-01-27 13:45:00,50.97,51.02,50.97,51.0,3390.0,50.97,51.02,50.97,51.0,3390.0
2020-01-27 13:50:00,51.0,51.02,50.95,51.0,4536.0,51.0,51.02,50.95,51.0,4536.0
2020-01-27 13:55:00,51.03,51.13,51.03,51.12,6331.0,51.03,51.13,51.03,51.12,6331.0
2020-01-27 14:00:00,51.13,51.16,51.01,51.01,3606.0,51.13,51.16,51.01,51.01,3606.0
2020-01-27 14:05:00,51.01,51.04,50.92,50.92,3500.0,51.01,51.04,50.92,50.92,3500.0
2020-01-27 14:10:00,50.93,50.98,50.83,50.83,6793.0,50.93,50.98,50.83,50.83,6793.0
2020-01-27 14:15:00,50.83,50.87,50.82,50.86,5997.0,50.83,50.87,50.82,50.86,5997.0
2020-01-27 14:20:00,50.85,50.85,50.78,50.85,4638.0,50.85,50.85,50.78,50.85,4638.0
2020-01-27 14:25:00,50.86,51.0,50.83,50.99,3580.0,50.86,51.0,50.83,50.99,3580.0
2020-01-27 14:30:00,50.97,51.0,50.94,50.97,2494.0,50.97,51.0,50.94,50.97,2494.0
2020-01-27 14:35:00,51.0,51.0,50.86,50.9,4750.0,51.0,51.0,50.86,50.9,4750.0
2020-01-27 14:40:00,50.92,50.92,50.86,50.89,2950.0,50.92,50.92,50.86,50.89,2950.0
2020-01-27 14:45:00,50.87,50.88,50.78,50.78,8335.0,50.87,50.88,50.78,50.78,8335.0
2020-01-27 14:50:00,50.78,50.8,50.72,50.76,4947.0,50.78,50.8,50.72,50.76,4947.0
2020-01-27 14:55:00,50.77,50.79,50.72,50.77,6509.0,50.77,50.79,50.72,50.77,6509.0
2020-01-27 15:00:00,50.77,50.77,50.67,50.72,8320.0,50.77,50.77,50.67,50.72,8320.0
2020-01-27 15:05:00,50.72,50.78,50.7,50.73,5163.0,50.72,50.78,50.7,50.73,5163.0
2020-01-27 15:10:00,50.73,50.73,50.67,50.72,3681.0,50.73,50.73,50.67,50.72,3681.0
2020-01-27 15:15:00,50.75,50.79,50.74,50.75,6187.0,50.75,50.79,50.74,50.75,6187.0
2020-01-27 15:20:00,50.77,50.78,50.71,50.71,8250.0,50.77,50.78,50.71,50.71,8250.0
2020-01-27 15:25:00,50.71,50.75,50.69,50.73,9023.0,50.71,50.75,50.69,50.73,9023.0
2020-01-27 15:30:00,50.73,50.73,50.62,50.64,8819.0,50.73,50.73,50.62,50.64,8819.0
2020-01-27 15:35:00,50.65,50.71,50.63,50.69,9155.0,50.65,50.71,50.63,50.69,9155.0
2020-01-27 15:40:00,50.67,50.73,50.65,50.73,6200.0,50.67,50.73,50.65,50.73,6200.0
2020-01-27 15:45:00,50.71,50.75,50.59,50.61,29088.0,50.71,50.75,50.59,50.61,29088.0
2020-01-27 15:50:00,50.6,50.65,50.51,50.54,58919.0,50.6,50.65,50.51,50.54,58919.0
2020-01-27 15:55:00,50.58,50.64,50.45,50.45,117548.0,50.58,50.64,50.45,50.45,117548.0
2020-01-28 09:30:00,50.72,51.12,50.72,50.85,23704.0,50.72,51.12,50.72,50.85,23704.0
2020-01-28 09:35:00,50.86,50.95,50.62,50.69,10726.0,50.86,50.95,50.62,50.69,10726.0
2020-01-28 09:40:00,50.69,50.79,50.66,50.7,3331.0,50.69,50.79,50.66,50.7,3331.0
2020-01-28 09:45:00,50.7,50.75,50.6,50.6,2140.0,50.7,50.75,50.6,50.6,2140.0
2020-01-28 09:50:00,50.62,50.84,50.62,50.8,5332.0,50.62,50.84,50.62,50.8,5332.0
2020-01-28 09:55:00,50.82,50.87,50.72,50.84,2500.0,50.82,50.87,50.72,50.84,2500.0
2020-01-28 10:00:00,50.85,50.9,50.84,50.87,4925.0,50.85,50.9,50.84,50.87,4925.0
2020-01-28 10:05:00,50.89,50.94,50.81,50.86,5680.0,50.89,50.94,50.81,50.86,5680.0
2020-01-28 10:10:00,50.83,50.98,50.77,50.83,4724.0,50.83,50.98,50.77,50.83,4724.0
2020-01-28 10:15:00,50.82,50.83,50.77,50.81,5437.0,50.82,50.83,50.77,50.81,5437.0
2020-01-28 10:20:00,50.83,51.01,50.83,51.01,5852.0,50.83,51.01,50.83,51.01,5852.0
2020-01-28 10:25:00,51.04,51.15,51.02,51.05,12606.0,51.04,51.15,51.02,51.05,12606.0
2020-01-28 10:30:00,51.02,51.16,51.02,51.15,7625.0,51.02,51.16,51.02,51.15,7625.0
2020-01-28 10:35:00,51.11,51.12,51.01,51.1,2190.0,51.11,51.12,51.01,51.1,2190.0
2020-01-28 10:40:00,51.09,51.22,51.09,51.2,8991.0,51.09,51.22,51.09,51.2,8991.0
2020-01-28 10:45:00,51.18,51.25,51.14,51.14,9861.0,51.18,51.25,51.14,51.14,9861.0
2020-01-28 10:50:00,51.13,51.26,51.1,51.22,7662.0,51.13,51.26,51.1,51.22,7662.0
2020-01-28 10:55:00,51.21,51.22,51.14,51.17,5800.0,51.21,51.22,51.14,51.17,5800.0
2020-01-28 11:00:00,51.17,51.17,51.0,51.0,10061.0,51.17,51.17,51.0,51.0,10061.0
2020-01-28 11:05:00,51.0,51.0,50.92,50.95,3300.0,51.0,51.0,50.92,50.95,3300.0
2020-01-28 11:10:00,50.95,51.08,50.95,51.07,3600.0,50.95,51.08,50.95,51.07,3600.0
2020-01-28 11:15:00,51.05,51.16,51.02,51.12,4200.0,51.05,51.16,51.02,51.12,4200.0
2020-01-28 11:20:00,51.12,51.2,51.11,51.2,3390.0,51.12,51.2,51.11,51.2,3390.0
2020-01-28 11:25:00,51.15,51.2,51.15,51.17,3200.0,51.15,51.2,51.15,51.17,3200.0
2020-01-28 11:30:00,51.18,51.26,51.17,51.26,6773.0,51.18,51.26,51.17,51.26,6773.0
2020-01-28 11:35:00,51.29,51.29,51.19,51.23,3671.0,51.29,51.29,51.19,51.23,3671.0
2020-01-28 11:40:00,51.21,51.25,51.14,51.15,9456.0,51.21,51.25,51.14,51.15,9456.0
2020-01-28 11:45:00,51.14,51.15,51.1,51.11,2900.0,51.14,51.15,51.1,51.11,2900.0
2020-01-28 11:50:00,51.17,51.2,51.16,51.2,1358.0,51.17,51.2,51.16,51.2,1358.0
2020-01-28 11:55:00,51.22,51.25,51.19,51.25,4900.0,51.22,51.25,51.19,51.25,4900.0
2020-01-28 12:00:00,51.22,51.22,51.03,51.07,8200.0,51.22,51.22,51.03,51.07,8200.0
2020-01-28 12:05:00,51.07,51.15,51.04,51.14,6419.0,51.07,51.15,51.04,51.14,6419.0
2020-01-28 12:10:00,51.14,51.14,51.06,51.09,11219.0,51.14,51.14,51.06,51.09,11219.0
2020-01-28 12:15:00,51.1,51.16,51.08,51.13,4140.0,51.1,51.16,51.08,51.13,4140.0
2020-01-28 12:20:00,51.15,51.24,51.15,51.22,3850.0,51.15,51.24,51.15,51.22,3850.0
2020-01-28 12:25:00,51.21,51.24,51.19,51.21,4734.0,51.21,51.24,51.19,51.21,4734.0
2020-01-28 12:30:00,51.19,51.25,51.19,51.23,1900.0,51.19,51.25,51.19,51.23,1900.0
2020-01-28 12:35:00,51.22,51.23,51.21,51.23,560.0,51.22,51.23,51.21,51.23,560.0
2020-01-28 12:40:00,51.19,51.22,51.18,51.22,1825.0,51.19,51.22,51.18,51.22,1825.0
2020-01-28 12:45:00,51.23,51.27,51.22,51.27,3490.0,51.23,51.27,51.22,51.27,3490.0
2020-01-28 12:50:00,51.27,51.27,51.23,51.23,1768.0,51.27,51.27,51.23,51.23,1768.0
2020-01-28 12:55:00,51.22,51.23,51.11,51.11,7272.0,51.22,51.23,51.11,51.11,7272.0
2020-01-28 13:00:00,51.08,51.08,51.03,51.04,4170.0,51.08,51.08,51.03,51.04,4170.0
2020-01-28 13:05:00,51.05,51.06,50.96,50.99,4600.0,51.05,51.06,50.96,50.99,4600.0
2020-01-28 13:10:00,50.96,50.96,50.87,50.89,6156.0,50.96,50.96,50.87,50.89,6156.0
2020-01-28 13:15:00,50.93,50.97,50.92,50.96,3269.0,50.93,50.97,50.92,50.96,3269.0
2020-01-28 13:20:00,50.95,51.02,50.95,51.02,1800.0,50.95,51.02,50.95,51.02,1800.0
2020-01-28 13:25:00,51.02,51.04,50.98,50.99,1146.0,51.02,51.04,50.98,50.99,1146.0
2020-01-28 13:30:00,50.97,50.98,50.88,50.88,3593.0,50.97,50.98,50.88,50.88,3593.0
2020-01-28 13:35:00,50.89,50.92,50.85,50.91,3145.0,50.89,50.92,50.85,50.91,3145.0
2020-01-28 13:40:00,50.93,50.96,50.92,50.95,2015.0,50.93,50.96,50.92,50.95,2015.0
2020-01-28 13:45:00,50.95,50.98,50.92,50.97,2850.0,50.95,50.98,50.92,50.97,2850.0
2020-01-28 13:50:00,50.94,50.96,50.91,50.95,3631.0,50.94,50.96,50.91,50.95,3631.0
2020-01-28 13:55:00,50.93,50.94,50.9,50.9,8836.0,50.93,50.94,50.9,50.9,8836.0
2020-01-28 14:00:00,50.89,50.95,50.88,50.91,3619.0,50.89,50.95,50.88,50.91,3619.0
2020-01-28 14:05:00,50.91,50.95,50.91,50.94,1400.0,50.91,50.95,50.91,50.94,1400.0
2020-01-28 14:10:00,50.96,50.99,50.95,50.99,4765.0,50.96,50.99,50.95,50.99,4765.0
2020-01-28 14:15:00,51.0,51.01,50.92,50.96,10130.0,51.0,51.01,50.92,50.96,10130.0
2020-01-28 14:20:00,50.94,50.97,50.92,50.95,4228.0,50.94,50.97,50.92,50.95,4228.0
2020-01-28 14:25:00,50.96,50.98,50.94,50.98,2150.0,50.96,50.98,50.94,50.98,2150.0
2020-01-28 14:30:00,50.98,51.0,50.95,51.0,3112.0,50.98,51.0,50.95,51.0,3112.0
2020-01-28 14:35:00,50.99,51.11,50.99,51.11,4425.0,50.99,51.11,50.99,51.11,4425.0
2020-01-28 14:40:00,51.09,51.17,51.09,51.16,3694.0,51.09,51.17,51.09,51.16,3694.0
2020-01-28 14:45:00,51.18,51.19,51.15,51.16,4440.0,51.18,51.19,51.15,51.16,4440.0
2020-01-28 14:50:00,51.16,51.16,51.13,51.16,9007.0,51.16,51.16,51.13,51.16,9007.0
2020-01-28 14:55:00,51.16,51.22,51.15,51.2,16876.0,51.16,51.22,51.15,51.2,16876.0
2020-01-28 15:00:00,51.21,51.21,51.01,51.07,14630.0,51.21,51.21,51.01,51.07,14630.0
2020-01-28 15:05:00,51.07,51.22,51.07,51.18,8867.0,51.07,51.22,51.07,51.18,8867.0
2020-01-28 15:10:00,51.2,51.26,51.19,51.23,5998.0,51.2,51.26,51.19,51.23,5998.0
2020-01-28 15:15:00,51.22,51.3,51.18,51.29,9391.0,51.22,51.3,51.18,51.29,9391.0
2020-01-28 15:20:00,51.28,51.32,51.22,51.22,7912.0,51.28,51.32,51.22,51.22,7912.0
2020-01-28 15:25:00,51.22,51.22,51.16,51.19,8685.0,51.22,51.22,51.16,51.19,8685.0
2020-01-28 15:30:00,51.19,51.26,51.05,51.05,12773.0,51.19,51.26,51.05,51.05,12773.0
2020-01-28 15:35:00,51.06,51.16,51.06,51.1,12255.0,51.06,51.16,51.06,51.1,12255.0
2020-01-28 15:40:00,51.1,51.18,51.1,51.18,9315.0,51.1,51.18,51.1,51.18,9315.0
2020-01-28 15:45:00,51.17,51.21,51.13,51.21,12850.0,51.17,51.21,51.13,51.21,12850.0
2020-01-28 15:50:00,51.2,51.32,51.16,51.32,40392.0,51.2,51.32,51.16,51.32,40392.0
2020-01-28 15:55:00,51.32,51.34,50.99,51.1,136059.0,51.32,51.34,50.99,51.1,136059.0
2020-01-29 09:30:00,51.18,51.52,51.18,51.29,14472.0,51.18,51.52,51.18,51.29,14472.0
2020-01-29 09:35:00,51.39,51.39,51.16,51.16,7366.0,51.39,51.39,51.16,51.16,7366.0
2020-01-29 09:40:00,51.19,51.31,51.14,51.29,4114.0,51.19,51.31,51.14,51.29,4114.0
2020-01-29 09:45:00,51.32,51.33,51.12,51.15,4850.0,51.32,51.33,51.12,51.15,4850.0
2020-01-29 09:50:00,51.11,51.15,51.02,51.12,7772.0,51.11,51.15,51.02,51.12,7772.0
2020-01-29 09:55:00,51.14,51.15,50.94,51.06,27370.0,51.14,51.15,50.94,51.06,27370.0
2020-01-29 10:00:00,50.98,51.01,50.81,50.81,18948.0,50.98,51.01,50.81,50.81,18948.0
2020-01-29 10:05:00,50.8,50.92,50.77,50.86,7113.0,50.8,50.92,50.77,50.86,7113.0
2020-01-29 10:10:00,50.87,50.93,50.84,50.88,7100.0,50.87,50.93,50.84,50.88,7100.0
2020-01-29 10:15:00,50.88,50.94,50.83,50.84,7580.0,50.88,50.94,50.83,50.84,7580.0
2020-01-29 10:20:00,50.82,50.95,50.72,50.95,7982.0,50.82,50.95,50.72,50.95,7982.0
2020-01-29 10:25:00,50.98,51.03,50.93,50.96,5600.0,50.98,51.03,50.93,50.96,5600.0
2020-01-29 10:30:00,50.93,50.93,50.77,50.78,3900.0,50.93,50.93,50.77,50.78,3900.0
2020-01-29 10:35:00,50.81,50.87,50.77,50.84,2683.0,50.81,50.87,50.77,50.84,2683.0
2020-01-29 10:40:00,50.82,50.93,50.82,50.9,10448.0,50.82,50.93,50.82,50.9,10448.0
2020-01-29 10:45:00,50.92,50.95,50.9,50.92,5212.0,50.92,50.95,50.9,50.92,5212.0
2020-01-29 10:50:00,50.91,51.01,50.85,51.01,27033.0,50.91,51.01,50.85,51.01,27033.0
2020-01-29 10:55:00,51.02,51.07,50.99,51.02,10457.0,51.02,51.07,50.99,51.02,10457.0
2020-01-29 11:00:00,51.06,51.13,51.01,51.06,9668.0,51.06,51.13,51.01,51.06,9668.0
2020-01-29 11:05:00,51.06,51.08,51.02,51.06,2800.0,51.06,51.08,51.02,51.06,2800.0
2020-01-29 11:10:00,51.07,51.11,51.01,51.09,3656.0,51.07,51.11,51.01,51.09,3656.0
2020-01-29 11:15:00,51.1,51.1,51.03,51.03,3322.0,51.1,51.1,51.03,51.03,3322.0
2020-01-29 11:20:00,51.05,51.09,51.01,51.06,5025.0,51.05,51.09,51.01,51.06,5025.0
2020-01-29 11:25:00,51.09,51.09,50.94,51.05,11174.0,51.09,51.09,50.94,51.05,11174.0
2020-01-29 11:30:00,51.05,51.09,50.95,50.95,4822.0,51.05,51.09,50.95,50.95,4822.0
2020-01-29 11:35:00,50.97,51.02,50.93,50.94,4500.0,50.97,51.02,50.93,50.94,4500.0
2020-01-29 11:40:00,50.96,51.0,50.95,50.99,4300.0,50.96,51.0,50.95,50.99,4300.0
2020-01-29 11:45:00,50.98,51.08,50.98,51.08,8938.0,50.98,51.08,50.98,51.08,8938.0
2020-01-29 11:50:00,51.09,51.11,50.98,51.02,12968.0,51.09,51.11,50.98,51.02,12968.0
2020-01-29 11:55:00,51.02,51.02,50.88,50.91,3519.0,51.02,51.02,50.88,50.91,3519.0
2020-01-29 12:00:00,50.9,50.91,50.85,50.85,6088.0,50.9,50.91,50.85,50.85,6088.0
2020-01-29 12:05:00,50.85,50.98,50.84,50.97,4840.0,50.85,50.98,50.84,50.97,4840.0
2020-01-29 12:10:00,50.96,51.1,50.96,51.09,7589.0,50.96,51.1,50.96,51.09,7589.0
2020-01-29 12:15:00,51.08,51.1,51.06,51.09,6260.0,51.08,51.1,51.06,51.09,6260.0
2020-01-29 12:20:00,51.09,51.11,51.06,51.07,2850.0,51.09,51.11,51.06,51.07,2850.0
2020-01-29 12:25:00,51.06,51.06,51.03,51.06,2000.0,51.06,51.06,51.03,51.06,2000.0
2020-01-29 12:30:00,51.06,51.06,51.02,51.04,1955.0,51.06,51.06,51.02,51.04,1955.0
2020-01-29 12:35:00,51.04,51.06,51.01,51.06,2322.0,51.04,51.06,51.01,51.06,2322.0
2020-01-29 12:40:00,51.07,51.13,51.06,51.12,5314.0,51.07,51.13,51.06,51.12,5314.0
2020-01-29 12:45:00,51.13,51.15,51.09,51.14,2722.0,51.13,51.15,51.09,51.14,2722.0
2020-01-29 12:50:00,51.16,51.22,51.15,51.18,5277.0,51.16,51.22,51.15,51.18,5277.0
2020-01-29 12:55:00,51.16,51.21,51.15,51.17,4751.0,51.16,51.21,51.15,51.17,4751.0
2020-01-29 13:00:00,51.16,51.16,51.14,51.16,1400.0,51.16,51.16,51.14,51.16,1400.0
2020-01-29 13:05:00,51.14,51.17,51.13,51.17,5345.0,51.14,51.17,51.13,51.17,5345.0
2020-01-29 13:10:00,51.19,51.24,51.18,51.24,2353.0,51.19,51.24,51.18,51.24,2353.0
2020-01-29 13:15:00,51.22,51.26,51.22,51.25,2013.0,51.22,51.26,51.22,51.25,2013.0
2020-01-29 13:20:00,51.25,51.26,51.16,51.16,2920.0,51.25,51.26,51.16,51.16,2920.0
2020-01-29 13:25:00,51.17,51.2,51.16,51.19,3494.0,51.17,51.2,51.16,51.19,3494.0
2020-01-29 13:30:00,51.19,51.23,51.15,51.23,2500.0,51.19,51.23,51.15,51.23,2500.0
2020-01-29 13:35:00,51.21,51.22,51.19,51.19,3528.0,51.21,51.22,51.19,51.19,3528.0
2020-01-29 13:40:00,51.21,51.23,51.18,51.21,4051.0,51.21,51.23,51.18,51.21,4051.0
2020-01-29 13:45:00,51.21,51.21,51.15,51.15,2753.0,51.21,51.21,51.15,51.15,2753.0
2020-01-29 13:50:00,51.13,51.14,51.09,51.14,5144.0,51.13,51.14,51.09,51.14,5144.0
2020-01-29 13:55:00,51.14,51.18,51.12,51.16,2400.0,51.14,51.18,51.12,51.16,2400.0
2020-01-29 14:00:00,51.19,51.2,51.03,51.13,6100.0,51.19,51.2,51.03,51.13,6100.0
2020-01-29 14:05:00,51.14,51.16,51.1,51.1,2176.0,51.14,51.16,51.1,51.1,2176.0
2020-01-29 14:10:00,51.09,51.12,51.08,51.1,2559.0,51.09,51.12,51.08,51.1,2559.0
2020-01-29 14:15:00,51.08,51.13,51.05,51.13,5600.0,51.08,51.13,51.05,51.13,5600.0
2020-01-29 14:20:00,51.15,51.19,51.14,51.17,2954.0,51.15,51.19,51.14,51.17,2954.0
2020-01-29 14:25:00,51.15,51.15,51.09,51.13,5337.0,51.15,51.15,51.09,51.13,5337.0
2020-01-29 14:30:00,51.15,51.23,51.15,51.21,3566.0,51.15,51.23,51.15,51.21,3566.0
2020-01-29 14:35:00,51.17,51.2,51.15,51.2,3000.0,51.17,51.2,51.15,51.2,3000.0
2020-01-29 14:40:00,51.19,51.19,51.11,51.17,5722.0,51.19,51.19,51.11,51.17,5722.0
2020-01-29 14:45:00,51.18,51.24,51.18,51.2,5287.0,51.18,51.24,51.18,51.2,5287.0
2020-01-29 14:50:00,51.17,51.25,51.17,51.21,14132.0,51.17,51.25,51.17,51.21,14132.0
2020-01-29 14:55:00,51.21,51.22,51.15,51.15,4050.0,51.21,51.22,51.15,51.15,4050.0
2020-01-29 15:00:00,51.14,51.16,51.02,51.08,8140.0,51.14,51.16,51.02,51.08,8140.0
2020-01-29 15:05:00,51.11,51.15,51.09,51.15,2300.0,51.11,51.15,51.09,51.15,2300.0
2020-01-29 15:10:00,51.16,51.16,51.08,51.08,3021.0,51.16,51.16,51.08,51.08,3021.0
2020-01-29 15:15:00,51.06,51.06,50.99,51.03,9502.0,51.06,51.06,50.99,51.03,9502.0
2020-01-29 15:20:00,51.03,51.06,50.98,51.06,3850.0,51.03,51.06,50.98,51.06,3850.0
2020-01-29 15:25:00,51.04,51.1,50.99,50.99,9450.0,51.04,51.1,50.99,50.99,9450.0
2020-01-29 15:30:00,50.97,51.06,50.96,51.06,6263.0,50.97,51.06,50.96,51.06,6263.0
2020-01-29 15:35:00,51.07,51.14,51.06,51.08,10193.0,51.07,51.14,51.06,51.08,10193.0
2020-01-29 15:40:00,51.07,51.07,50.99,51.03,8655.0,51.07,51.07,50.99,51.03,8655.0
2020-01-29 15:45:00,51.03,51.1,51.01,51.09,10231.0,51.03,51.1,51.01,51.09,10231.0
2020-01-29 15:50:00,51.08,51.11,51.0,51.02,23214.0,51.08,51.11,51.0,51.02,23214.0
2020-01-29 15:55:00,51.02,51.04,50.82,50.89,82352.0,51.02,51.04,50.82,50.89,82352.0
2020-01-30 09:30:00,50.6,50.6,50.32,50.36,21828.0,50.6,50.6,50.32,50.36,21828.0
2020-01-30 09:35:00,50.5,50.96,50.49,50.9,8598.0,50.5,50.96,50.49,50.9,8598.0
2020-01-30 09:40:00,50.87,50.9,50.57,50.74,15977.0,50.87,50.9,50.57,50.74,15977.0
2020-01-30 09:45:00,50.77,50.89,50.64,50.78,14739.0,50.77,50.89,50.64,50.78,14739.0
2020-01-30 09:50:00,50.79,50.79,50.57,50.61,17862.0,50.79,50.79,50.57,50.61,17862.0
2020-01-30 09:55:00,50.63,50.76,50.58,50.66,7650.0,50.63,50.76,50.58,50.66,7650.0
2020-01-30 10:00:00,50.6,50.75,50.59,50.75,4142.0,50.6,50.75,50.59,50.75,4142.0
2020-01-30 10:05:00,50.71,51.0,50.71,50.99,7207.0,50.71,51.0,50.71,50.99,7207.0
2020-01-30 10:10:00,51.0,51.1,50.93,50.93,11812.0,51.0,51.1,50.93,50.93,11812.0
2020-01-30 10:15:00,50.94,50.94,50.76,50.79,1360.0,50.94,50.94,50.76,50.79,1360.0
2020-01-30 10:20:00,50.77,50.86,50.75,50.79,3398.0,50.77,50.86,50.75,50.79,3398.0
2020-01-30 10:25:00,50.82,50.84,50.77,50.82,5000.0,50.82,50.84,50.77,50.82,5000.0
2020-01-30 10:30:00,50.82,50.91,50.77,50.88,5015.0,50.82,50.91,50.77,50.88,5015.0
2020-01-30 10:35:00,50.9,50.9,50.82,50.83,2000.0,50.9,50.9,50.82,50.83,2000.0
2020-01-30 10:40:00,50.81,50.81,50.74,50.77,1400.0,50.81,50.81,50.74,50.77,1400.0
2020-01-30 10:45:00,50.7,50.75,50.65,50.75,3402.0,50.7,50.75,50.65,50.75,3402.0
2020-01-30 10:50:00,50.74,50.76,50.59,50.59,3851.0,50.74,50.76,50.59,50.59,3851.0
2020-01-30 10:55:00,50.59,50.62,50.51,50.52,12557.0,50.59,50.62,50.51,50.52,12557.0
2020-01-30 11:00:00,50.51,50.63,50.5,50.63,4556.0,50.51,50.63,50.5,50.63,4556.0
2020-01-30 11:05:00,50.59,50.71,50.59,50.62,4967.0,50.59,50.71,50.59,50.62,4967.0
2020-01-30 11:10:00,50.65,50.74,50.65,50.74,2250.0,50.65,50.74,50.65,50.74,2250.0
2020-01-30 11:15:00,50.76,50.85,50.75,50.79,3400.0,50.76,50.85,50.75,50.79,3400.0
2020-01-30 11:20:00,50.78,50.85,50.73,50.82,2000.0,50.78,50.85,50.73,50.82,2000.0
2020-01-30 11:25:00,50.8,50.82,50.73,50.75,3674.0,50.8,50.82,50.73,50.75,3674.0
2020-01-30 11:30:00,50.76,50.78,50.71,50.73,3345.0,50.76,50.78,50.71,50.73,3345.0
2020-01-30 11:35:00,50.72,50.77,50.68,50.73,2857.0,50.72,50.77,50.68,50.73,2857.0
2020-01-30 11:40:00,50.7,50.82,50.67,50.76,9721.0,50.7,50.82,50.67,50.76,9721.0
2020-01-30 11:45:00,50.77,50.85,50.65,50.73,32202.0,50.77,50.85,50.65,50.73,32202.0
2020-01-30 11:50:00,50.77,50.77,50.66,50.75,8268.0,50.77,50.77,50.66,50.75,8268.0
2020-01-30 11:55:00,50.74,50.75,50.69,50.73,4450.0,50.74,50.75,50.69,50.73,4450.0
2020-01-30 12:00:00,50.71,50.74,50.68,50.72,2790.0,50.71,50.74,50.68,50.72,2790.0
2020-01-30 12:05:00,50.73,50.73,50.64,50.64,3926.0,50.73,50.73,50.64,50.64,3926.0
2020-01-30 12:10:00,50.62,50.65,50.58,50.6,9368.0,50.62,50.65,50.58,50.6,9368.0
2020-01-30 12:15:00,50.6,50.61,50.56,50.57,1751.0,50.6,50.61,50.56,50.57,1751.0
2020-01-30 12:20:00,50.56,50.58,50.52,50.52,2624.0,50.56,50.58,50.52,50.52,2624.0
2020-01-30 12:25:00,50.53,50.55,50.48,50.51,4438.0,50.53,50.55,50.48,50.51,4438.0
2020-01-30 12:30:00,50.5,50.54,50.48,50.51,2400.0,50.5,50.54,50.48,50.51,2400.0
2020-01-30 12:35:00,50.49,50.5,50.25,50.3,15896.0,50.49,50.5,50.25,50.3,15896.0
2020-01-30 12:40:00,50.32,50.34,50.3,50.3,1225.0,50.32,50.34,50.3,50.3,1225.0
2020-01-30 12:45:00,50.29,50.29,50.11,50.14,18662.0,50.29,50.29,50.11,50.14,18662.0
2020-01-30 12:50:00,50.16,50.28,50.15,50.26,5014.0,50.16,50.28,50.15,50.26,5014.0
2020-01-30 12:55:00,50.25,50.34,50.22,50.3,2100.0,50.25,50.34,50.22,50.3,2100.0
2020-01-30 13:00:00,50.29,50.35,50.27,50.3,2800.0,50.29,50.35,50.27,50.3,2800.0
2020-01-30 13:05:00,50.28,50.32,50.26,50.26,1750.0,50.28,50.32,50.26,50.26,1750.0
2020-01-30 13:10:00,50.27,50.33,50.27,50.32,2200.0,50.27,50.33,50.27,50.32,2200.0
2020-01-30 13:15:00,50.29,50.31,50.29,50.29,2041.0,50.29,50.31,50.29,50.29,2041.0
2020-01-30 13:20:00,50.29,50.33,50.28,50.33,2700.0,50.29,50.33,50.28,50.33,2700.0
2020-01-30 13:25:00,50.33,50.39,50.31,50.39,4460.0,50.33,50.39,50.31,50.39,4460.0
2020-01-30 13:30:00,50.36,50.44,50.33,50.41,3050.0,50.36,50.44,50.33,50.41,3050.0
2020-01-30 13:35:00,50.39,50.39,50.33,50.38,2287.0,50.39,50.39,50.33,50.38,2287.0
2020-01-30 13:40:00,50.36,50.4,50.36,50.38,1600.0,50.36,50.4,50.36,50.38,1600.0
2020-01-30 13:45:00,50.37,50.39,50.34,50.35,3497.0,50.37,50.39,50.34,50.35,3497.0
2020-01-30 13:50:00,50.35,50.39,50.33,50.39,2410.0,50.35,50.39,50.33,50.39,2410.0
2020-01-30 13:55:00,50.39,50.39,50.33,50.34,6575.0,50.39,50.39,50.33,50.34,6575.0
2020-01-30 14:00:00,50.36,50.36,50.31,50.32,900.0,50.36,50.36,50.31,50.32,900.0
2020-01-30 14:05:00,50.32,50.41,50.31,50.41,4738.0,50.32,50.41,50.31,50.41,4738.0
2020-01-30 14:10:00,50.41,50.49,50.4,50.49,2906.0,50.41,50.49,50.4,50.49,2906.0
2020-01-30 14:15:00,50.49,50.54,50.47,50.54,3304.0,50.49,50.54,50.47,50.54,3304.0
2020-01-30 14:20:00,50.55,50.65,50.54,50.57,5644.0,50.55,50.65,50.54,50.57,5644.0
2020-01-30 14:25:00,50.57,50.59,50.5,50.54,3379.0,50.57,50.59,50.5,50.54,3379.0
2020-01-30 14:30:00,50.53,50.55,50.45,50.48,2500.0,50.53,50.55,50.45,50.48,2500.0
2020-01-30 14:35:00,50.47,50.49,50.45,50.46,1848.0,50.47,50.49,50.45,50.46,1848.0
2020-01-30 14:40:00,50.45,50.69,50.45,50.51,10554.0,50.45,50.69,50.45,50.51,10554.0
2020-01-30 14:45:00,50.45,50.6,50.4,50.55,2514.0,50.45,50.6,50.4,50.55,2514.0
2020-01-30 14:50:00,50.56,50.57,50.43,50.47,2600.0,50.56,50.57,50.43,50.47,2600.0
2020-01-30 14:55:00,50.5,50.62,50.5,50.57,2330.0,50.5,50.62,50.5,50.57,2330.0
2020-01-30 15:00:00,50.58,50.68,50.57,50.66,14643.0,50.58,50.68,50.57,50.66,14643.0
2020-01-30 15:05:00,50.66,50.67,50.55,50.55,3370.0,50.66,50.67,50.55,50.55,3370.0
2020-01-30 15:10:00,50.57,50.59,50.55,50.58,4250.0,50.57,50.59,50.55,50.58,4250.0
2020-01-30 15:15:00,50.61,50.67,50.56,50.66,5515.0,50.61,50.67,50.56,50.66,5515.0
2020-01-30 15:20:00,50.65,50.74,50.64,50.73,8864.0,50.65,50.74,50.64,50.73,8864.0
2020-01-30 15:25:00,50.72,50.73,50.65,50.69,9644.0,50.72,50.73,50.65,50.69,9644.0
2020-01-30 15:30:00,50.69,50.72,50.63,50.68,7127.0,50.69,50.72,50.63,50.68,7127.0
2020-01-30 15:35:00,50.67,50.73,50.65,50.71,4835.0,50.67,50.73,50.65,50.71,4835.0
2020-01-30 15:40:00,50.69,50.74,50.66,50.72,14401.0,50.69,50.74,50.66,50.72,14401.0
2020-01-30 15:45:00,50.71,50.8,50.67,50.75,14434.0,50.71,50.8,50.67,50.75,14434.0
2020-01-30 15:50:00,50.77,50.97,50.77,50.91,26065.0,50.77,50.97,50.77,50.91,26065.0
2020-01-30 15:55:00,50.9,50.91,50.64,50.71,160371.0,50.9,50.91,50.64,50.71,160371.0
2020-01-31 09:30:00,50.6,50.73,50.3,50.52,29146.0,50.6,50.73,50.3,50.52,29146.0
2020-01-31 09:35:00,50.54,50.54,50.31,50.49,3269.0,50.54,50.54,50.31,50.49,3269.0
2020-01-31 09:40:00,50.42,50.42,50.15,50.22,7922.0,50.42,50.42,50.15,50.22,7922.0
2020-01-31 09:45:00,50.23,50.24,50.04,50.19,13476.0,50.23,50.24,50.04,50.19,13476.0
2020-01-31 09:50:00,50.18,50.24,50.04,50.09,5492.0,50.18,50.24,50.04,50.09,5492.0
2020-01-31 09:55:00,50.09,50.22,50.09,50.22,2649.0,50.09,50.22,50.09,50.22,2649.0
2020-01-31 10:00:00,50.26,50.26,49.9,49.93,32234.0,50.26,50.26,49.9,49.93,32234.0
2020-01-31 10:05:00,49.97,50.14,49.92,50.09,8542.0,49.97,50.14,49.92,50.09,8542.0
2020-01-31 10:10:00,50.01,50.13,49.89,49.9,21282.0,50.01,50.13,49.89,49.9,21282.0
2020-01-31 10:15:00,49.89,49.91,49.74,49.84,27634.0,49.89,49.91,49.74,49.84,27634.0
2020-01-31 10:20:00,49.86,50.06,49.84,49.97,5509.0,49.86,50.06,49.84,49.97,5509.0
2020-01-31 10:25:00,50.01,50.01,49.72,49.74,14782.0,50.01,50.01,49.72,49.74,14782.0
2020-01-31 10:30:00,49.76,49.84,49.72,49.79,10693.0,49.76,49.84,49.72,49.79,10693.0
2020-01-31 10:35:00,49.78,49.81,49.72,49.73,3850.0,49.78,49.81,49.72,49.73,3850.0
2020-01-31 10:40:00,49.74,49.85,49.73,49.76,5250.0,49.74,49.85,49.73,49.76,5250.0
2020-01-31 10:45:00,49.75,49.82,49.72,49.74,10800.0,49.75,49.82,49.72,49.74,10800.0
2020-01-31 10:50:00,49.7,49.78,49.7,49.77,4264.0,49.7,49.78,49.7,49.77,4264.0
2020-01-31 10:55:00,49.78,49.81,49.73,49.75,3400.0,49.78,49.81,49.73,49.75,3400.0
2020-01-31 11:00:00,49.8,49.83,49.74,49.78,7238.0,49.8,49.83,49.74,49.78,7238.0
2020-01-31 11:05:00,49.76,49.76,49.55,49.58,12117.0,49.76,49.76,49.55,49.58,12117.0
2020-01-31 11:10:00,49.56,49.67,49.47,49.52,8170.0,49.56,49.67,49.47,49.52,8170.0
2020-01-31 11:15:00,49.47,49.63,49.47,49.63,5497.0,49.47,49.63,49.47,49.63,5497.0
2020-01-31 11:20:00,49.58,49.67,49.56,49.57,7962.0,49.58,49.67,49.56,49.57,7962.0
2020-01-31 11:25:00,49.57,49.67,49.56,49.65,4194.0,49.57,49.67,49.56,49.65,4194.0
2020-01-31 11:30:00,49.64,49.74,49.6,49.72,15072.0,49.64,49.74,49.6,49.72,15072.0
2020-01-31 11:35:00,49.71,49.78,49.69,49.73,12030.0,49.71,49.78,49.69,49.73,12030.0
2020-01-31 11:40:00,49.77,49.83,49.71,49.76,14418.0,49.77,49.83,49.71,49.76,14418.0
2020-01-31 11:45:00,49.81,49.83,49.73,49.75,4200.0,49.81,49.83,49.73,49.75,4200.0
2020-01-31 11:50:00,49.71,49.75,49.65,49.75,3600.0,49.71,49.75,49.65,49.75,3600.0
2020-01-31 11:55:00,49.7,49.81,49.67,49.8,8511.0,49.7,49.81,49.67,49.8,8511.0
2020-01-31 12:00:00,49.78,49.79,49.71,49.71,3580.0,49.78,49.79,49.71,49.71,3580.0
2020-01-31 12:05:00,49.7,49.7,49.57,49.59,7551.0,49.7,49.7,49.57,49.59,7551.0
2020-01-31 12:10:00,49.57,49.59,49.5,49.5,11651.0,49.57,49.59,49.5,49.5,11651.0
2020-01-31 12:15:00,49.5,49.52,49.46,49.49,7534.0,49.5,49.52,49.46,49.49,7534.0
2020-01-31 12:20:00,49.49,49.52,49.45,49.48,5526.0,49.49,49.52,49.45,49.48,5526.0
2020-01-31 12:25:00,49.49,49.51,49.45,49.48,4145.0,49.49,49.51,49.45,49.48,4145.0
2020-01-31 12:30:00,49.45,49.47,49.4,49.42,3200.0,49.45,49.47,49.4,49.42,3200.0
2020-01-31 12:35:00,49.42,49.42,49.24,49.38,26433.0,49.42,49.42,49.24,49.38,26433.0
2020-01-31 12:40:00,49.35,49.43,49.31,49.41,12889.0,49.35,49.43,49.31,49.41,12889.0
2020-01-31 12:45:00,49.39,49.39,49.3,49.33,4697.0,49.39,49.39,49.3,49.33,4697.0
2020-01-31 12:50:00,49.31,49.4,49.26,49.38,7001.0,49.31,49.4,49.26,49.38,7001.0
2020-01-31 12:55:00,49.38,49.41,49.32,49.35,5146.0,49.38,49.41,49.32,49.35,5146.0
2020-01-31 13:00:00,49.34,49.44,49.34,49.43,4093.0,49.34,49.44,49.34,49.43,4093.0
2020-01-31 13:05:00,49.44,49.47,49.39,49.41,2901.0,49.44,49.47,49.39,49.41,2901.0
2020-01-31 13:10:00,49.42,49.45,49.37,49.38,5040.0,49.42,49.45,49.37,49.38,5040.0
2020-01-31 13:15:00,49.39,49.44,49.36,49.4,3876.0,49.39,49.44,49.36,49.4,3876.0
2020-01-31 13:20:00,49.38,49.49,49.37,49.48,4087.0,49.38,49.49,49.37,49.48,4087.0
2020-01-31 13:25:00,49.46,49.54,49.45,49.54,8381.0,49.46,49.54,49.45,49.54,8381.0
2020-01-31 13:30:00,49.53,49.53,49.47,49.5,3301.0,49.53,49.53,49.47,49.5,3301.0
2020-01-31 13:35:00,49.5,49.52,49.47,49.52,4856.0,49.5,49.52,49.47,49.52,4856.0
2020-01-31 13:40:00,49.51,49.54,49.42,49.43,5200.0,49.51,49.54,49.42,49.43,5200.0
2020-01-31 13:45:00,49.44,49.47,49.38,49.46,6979.0,49.44,49.47,49.38,49.46,6979.0
2020-01-31 13:50:00,49.45,49.5,49.41,49.5,3450.0,49.45,49.5,49.41,49.5,3450.0
2020-01-31 13:55:00,49.51,49.54,49.48,49.53,3984.0,49.51,49.54,49.48,49.53,3984.0
2020-01-31 14:00:00,49.54,49.61,49.53,49.6,11923.0,49.54,49.61,49.53,49.6,11923.0
2020-01-31 14:05:00,49.57,49.57,49.53,49.54,5615.0,49.57,49.57,49.53,49.54,5615.0
2020-01-31 14:10:00,49.53,49.59,49.53,49.57,3653.0,49.53,49.59,49.53,49.57,3653.0
2020-01-31 14:15:00,49.57,49.58,49.52,49.56,3002.0,49.57,49.58,49.52,49.56,3002.0
2020-01-31 14:20:00,49.57,49.57,49.46,49.48,3553.0,49.57,49.57,49.46,49.48,3553.0
2020-01-31 14:25:00,49.49,49.54,49.47,49.54,2900.0,49.49,49.54,49.47,49.54,2900.0
2020-01-31 14:30:00,49.53,49.76,49.53,49.73,6688.0,49.53,49.76,49.53,49.73,6688.0
2020-01-31 14:35:00,49.72,49.74,49.68,49.69,8585.0,49.72,49.74,49.68,49.69,8585.0
2020-01-31 14:40:00,49.71,49.72,49.67,49.69,2648.0,49.71,49.72,49.67,49.69,2648.0
2020-01-31 14:45:00,49.69,49.71,49.61,49.61,4102.0,49.69,49.71,49.61,49.61,4102.0
2020-01-31 14:50:00,49.59,49.64,49.56,49.6,6496.0,49.59,49.64,49.56,49.6,6496.0
2020-01-31 14:55:00,49.63,49.67,49.61,49.61,6146.0,49.63,49.67,49.61,49.61,6146.0
2020-01-31 15:00:00,49.64,49.67,49.55,49.56,12350.0,49.64,49.67,49.55,49.56,12350.0
2020-01-31 15:05:00,49.58,49.62,49.53,49.56,5965.0,49.58,49.62,49.53,49.56,5965.0
2020-01-31 15:10:00,49.56,49.57,49.52,49.52,4782.0,49.56,49.57,49.52,49.52,4782.0
2020-01-31 15:15:00,49.53,49.55,49.49,49.52,7107.0,49.53,49.55,49.49,49.52,7107.0
2020-01-31 15:20:00,49.51,49.6,49.49,49.59,9443.0,49.51,49.6,49.49,49.59,9443.0
2020-01-31 15:25:00,49.59,49.6,49.48,49.48,20183.0,49.59,49.6,49.48,49.48,20183.0
2020-01-31 15:30:00,49.47,49.47,49.33,49.36,10821.0,49.47,49.47,49.33,49.36,10821.0
2020-01-31 15:35:00,49.36,49.39,49.33,49.34,8539.0,49.36,49.39,49.33,49.34,8539.0
2020-01-31 15:40:00,49.34,49.57,49.3,49.51,17909.0,49.34,49.57,49.3,49.51,17909.0
2020-01-31 15:45:00,49.53,49.61,49.44,49.54,18460.0,49.53,49.61,49.44,49.54,18460.0
2020-01-31 15:50:00,49.54,49.64,49.5,49.63,19645.0,49.54,49.64,49.5,49.63,19645.0
2020-01-31 15:55:00,49.63,49.66,49.47,49.58,63108.0,49.63,49.66,49.47,49.58,63108.0
2020-02-03 09:30:00,49.88,50.19,49.69,50.11,32177.0,49.88,50.19,49.69,50.11,32177.0
2020-02-03 09:35:00,50.16,50.38,50.09,50.18,15926.0,50.16,50.38,50.09,50.18,15926.0
2020-02-03 09:40:00,50.07,50.2,50.04,50.16,3550.0,50.07,50.2,50.04,50.16,3550.0
2020-02-03 09:45:00,50.15,50.19,50.05,50.05,5945.0,50.15,50.19,50.05,50.05,5945.0
2020-02-03 09:50:00,50.09,50.34,50.09,50.27,8042.0,50.09,50.34,50.09,50.27,8042.0
2020-02-03 09:55:00,50.31,50.31,50.15,50.18,8890.0,50.31,50.31,50.15,50.18,8890.0
2020-02-03 10:00:00,50.25,50.33,50.12,50.22,9401.0,50.25,50.33,50.12,50.22,9401.0
2020-02-03 10:05:00,50.2,50.23,49.92,50.11,13314.0,50.2,50.23,49.92,50.11,13314.0
2020-02-03 10:10:00,50.15,50.23,49.88,49.91,4737.0,50.15,50.23,49.88,49.91,4737.0
2020-02-03 10:15:00,49.87,50.03,49.79,49.96,9015.0,49.87,50.03,49.79,49.96,9015.0
2020-02-03 10:20:00,49.95,49.98,49.93,49.95,2150.0,49.95,49.98,49.93,49.95,2150.0
2020-02-03 10:25:00,49.94,50.11,49.94,50.11,6881.0,49.94,50.11,49.94,50.11,6881.0
2020-02-03 10:30:00,50.08,50.12,50.03,50.12,9906.0,50.08,50.12,50.03,50.12,9906.0
2020-02-03 10:35:00,50.11,50.19,50.1,50.18,8071.0,50.11,50.19,50.1,50.18,8071.0
2020-02-03 10:40:00,50.19,50.22,50.06,50.08,6515.0,50.19,50.22,50.06,50.08,6515.0
2020-02-03 10:45:00,50.08,50.08,49.97,50.03,17258.0,50.08,50.08,49.97,50.03,17258.0
2020-02-03 10:50:00,50.04,50.05,49.93,50.03,33025.0,50.04,50.05,49.93,50.03,33025.0
2020-02-03 10:55:00,50.02,50.05,49.94,50.0,6395.0,50.02,50.05,49.94,50.0,6395.0
2020-02-03 11:00:00,49.98,50.0,49.94,49.99,3037.0,49.98,50.0,49.94,49.99,3037.0
2020-02-03 11:05:00,50.0,50.2,49.97,50.16,19932.0,50.0,50.2,49.97,50.16,19932.0
2020-02-03 11:10:00,50.17,50.24,50.07,50.1,6992.0,50.17,50.24,50.07,50.1,6992.0
2020-02-03 11:15:00,50.1,50.13,50.05,50.13,5700.0,50.1,50.13,50.05,50.13,5700.0
2020-02-03 11:20:00,50.13,50.18,50.08,50.11,5039.0,50.13,50.18,50.08,50.11,5039.0
2020-02-03 11:25:00,50.15,50.22,50.11,50.13,9175.0,50.15,50.22,50.11,50.13,9175.0
2020-02-03 11:30:00,50.17,50.25,50.17,50.21,7440.0,50.17,50.25,50.17,50.21,7440.0
2020-02-03 11:35:00,50.21,50.27,50.16,50.27,5400.0,50.21,50.27,50.16,50.27,5400.0
2020-02-03 11:40:00,50.28,50.42,50.24,50.42,31261.0,50.28,50.42,50.24,50.42,31261.0
2020-02-03 11:45:00,50.44,50.44,50.32,50.34,4998.0,50.44,50.44,50.32,50.34,4998.0
2020-02-03 11:50:00,50.36,50.38,50.3,50.35,4522.0,50.36,50.38,50.3,50.35,4522.0
2020-02-03 11:55:00,50.36,50.4,50.33,50.4,6828.0,50.36,50.4,50.33,50.4,6828.0
2020-02-03 12:00:00,50.37,50.42,50.37,50.42,2074.0,50.37,50.42,50.37,50.42,2074.0
2020-02-03 12:05:00,50.44,50.48,50.4,50.43,4745.0,50.44,50.48,50.4,50.43,4745.0
2020-02-03 12:10:00,50.41,50.41,50.33,50.39,3550.0,50.41,50.41,50.33,50.39,3550.0
2020-02-03 12:15:00,50.4,50.49,50.39,50.48,4200.0,50.4,50.49,50.39,50.48,4200.0
2020-02-03 12:20:00,50.5,50.51,50.45,50.51,12770.0,50.5,50.51,50.45,50.51,12770.0
2020-02-03 12:25:00,50.49,50.52,50.46,50.5,2600.0,50.49,50.52,50.46,50.5,2600.0
2020-02-03 12:30:00,50.51,50.51,50.39,50.39,9459.0,50.51,50.51,50.39,50.39,9459.0
2020-02-03 12:35:00,50.4,50.46,50.36,50.46,11881.0,50.4,50.46,50.36,50.46,11881.0
2020-02-03 12:40:00,50.44,50.5,50.44,50.48,2544.0,50.44,50.5,50.44,50.48,2544.0
2020-02-03 12:45:00,50.45,50.48,50.44,50.48,1982.0,50.45,50.48,50.44,50.48,1982.0
2020-02-03 12:50:00,50.49,50.56,50.47,50.54,3138.0,50.49,50.56,50.47,50.54,3138.0
2020-02-03 12:55:00,50.54,50.55,50.51,50.54,3448.0,50.54,50.55,50.51,50.54,3448.0
2020-02-03 13:00:00,50.54,50.57,50.5,50.5,4282.0,50.54,50.57,50.5,50.5,4282.0
2020-02-03 13:05:00,50.52,50.53,50.43,50.46,3543.0,50.52,50.53,50.43,50.46,3543.0
2020-02-03 13:10:00,50.45,50.45,50.37,50.4,5192.0,50.45,50.45,50.37,50.4,5192.0
2020-02-03 13:15:00,50.41,50.45,50.37,50.45,3970.0,50.41,50.45,50.37,50.45,3970.0
2020-02-03 13:20:00,50.44,50.55,50.44,50.5,8049.0,50.44,50.55,50.44,50.5,8049.0
2020-02-03 13:25:00,50.5,50.54,50.48,50.48,6352.0,50.5,50.54,50.48,50.48,6352.0
2020-02-03 13:30:00,50.48,50.52,50.44,50.45,4045.0,50.48,50.52,50.44,50.45,4045.0
2020-02-03 13:35:00,50.46,50.56,50.46,50.55,2000.0,50.46,50.56,50.46,50.55,2000.0
2020-02-03 13:40:00,50.55,50.55,50.39,50.39,15173.0,50.55,50.55,50.39,50.39,15173.0
2020-02-03 13:45:00,50.4,50.46,50.38,50.45,2997.0,50.4,50.46,50.38,50.45,2997.0
2020-02-03 13:50:00,50.43,50.45,50.38,50.44,1650.0,50.43,50.45,50.38,50.44,1650.0
2020-02-03 13:55:00,50.45,50.52,50.44,50.51,3623.0,50.45,50.52,50.44,50.51,3623.0
2020-02-03 14:00:00,50.53,50.54,50.46,50.46,3052.0,50.53,50.54,50.46,50.46,3052.0
2020-02-03 14:05:00,50.44,50.47,50.43,50.43,7025.0,50.44,50.47,50.43,50.43,7025.0
2020-02-03 14:10:00,50.44,50.46,50.41,50.43,3750.0,50.44,50.46,50.41,50.43,3750.0
2020-02-03 14:15:00,50.44,50.52,50.42,50.52,3156.0,50.44,50.52,50.42,50.52,3156.0
2020-02-03 14:20:00,50.53,50.58,50.51,50.58,2850.0,50.53,50.58,50.51,50.58,2850.0
2020-02-03 14:25:00,50.54,50.6,50.44,50.47,21138.0,50.54,50.6,50.44,50.47,21138.0
2020-02-03 14:30:00,50.49,50.51,50.37,50.38,3227.0,50.49,50.51,50.37,50.38,3227.0
2020-02-03 14:35:00,50.4,50.47,50.35,50.45,6514.0,50.4,50.47,50.35,50.45,6514.0
2020-02-03 14:40:00,50.45,50.55,50.44,50.55,2100.0,50.45,50.55,50.44,50.55,2100.0
2020-02-03 14:45:00,50.53,50.55,50.5,50.54,2700.0,50.53,50.55,50.5,50.54,2700.0
2020-02-03 14:50:00,50.53,50.55,50.46,50.49,13243.0,50.53,50.55,50.46,50.49,13243.0
2020-02-03 14:55:00,50.48,50.49,50.4,50.4,3700.0,50.48,50.49,50.4,50.4,3700.0
2020-02-03 15:00:00,50.41,50.47,50.41,50.47,4282.0,50.41,50.47,50.41,50.47,4282.0
2020-02-03 15:05:00,50.47,50.47,50.42,50.43,3200.0,50.47,50.47,50.42,50.43,3200.0
2020-02-03 15:10:00,50.45,50.45,50.39,50.42,3185.0,50.45,50.45,50.39,50.42,3185.0
2020-02-03 15:15:00,50.41,50.42,50.35,50.42,7762.0,50.41,50.42,50.35,50.42,7762.0
2020-02-03 15:20:00,50.43,50.52,50.41,50.51,4768.0,50.43,50.52,50.41,50.51,4768.0
2020-02-03 15:25:00,50.53,50.54,50.49,50.54,4250.0,50.53,50.54,50.49,50.54,4250.0
2020-02-03 15:30:00,50.55,50.58,50.52,50.58,9462.0,50.55,50.58,50.52,50.58,9462.0
2020-02-03 15:35:00,50.58,50.58,50.48,50.49,14014.0,50.58,50.58,50.48,50.49,14014.0
2020-02-03 15:40:00,50.47,50.52,50.45,50.46,9769.0,50.47,50.52,50.45,50.46,9769.0
2020-02-03 15:45:00,50.46,50.46,50.36,50.38,8632.0,50.46,50.46,50.36,50.38,8632.0
2020-02-03 15:50:00,50.37,50.41,50.34,50.36,18778.0,50.37,50.41,50.34,50.36,18778.0
2020-02-03 15:55:00,50.37,50.41,50.24,50.27,97377.0,50.37,50.41,50.24,50.27,97377.0
2020-02-04 09:30:00,51.09,51.74,51.01,51.72,48131.0,51.09,51.74,51.01,51.72,48131.0
2020-02-04 09:35:00,51.78,52.03,51.51,51.54,31202.0,51.78,52.03,51.51,51.54,31202.0
2020-02-04 09:40:00,51.54,52.04,51.51,51.91,27788.0,51.54,52.04,51.51,51.91,27788.0
2020-02-04 09:45:00,51.95,52.11,51.86,51.88,33713.0,51.95,52.11,51.86,51.88,33713.0
2020-02-04 09:50:00,51.86,51.87,51.75,51.78,13564.0,51.86,51.87,51.75,51.78,13564.0
2020-02-04 09:55:00,51.75,51.75,51.62,51.68,8450.0,51.75,51.75,51.62,51.68,8450.0
2020-02-04 10:00:00,51.69,51.75,51.62,51.64,8127.0,51.69,51.75,51.62,51.64,8127.0
2020-02-04 10:05:00,51.62,51.87,51.55,51.87,14995.0,51.62,51.87,51.55,51.87,14995.0
2020-02-04 10:10:00,51.9,52.06,51.77,51.8,49999.0,51.9,52.06,51.77,51.8,49999.0
2020-02-04 10:15:00,51.79,51.86,51.74,51.8,21273.0,51.79,51.86,51.74,51.8,21273.0
2020-02-04 10:20:00,51.8,51.89,51.72,51.88,23636.0,51.8,51.89,51.72,51.88,23636.0
2020-02-04 10:25:00,51.88,52.25,51.88,52.25,26260.0,51.88,52.25,51.88,52.25,26260.0
2020-02-04 10:30:00,52.23,52.27,52.13,52.14,44466.0,52.23,52.27,52.13,52.14,44466.0
2020-02-04 10:35:00,52.12,52.35,52.09,52.25,25056.0,52.12,52.35,52.09,52.25,25056.0
2020-02-04 10:40:00,52.2,52.26,52.01,52.01,38531.0,52.2,52.26,52.01,52.01,38531.0
2020-02-04 10:45:00,52.02,52.17,51.97,52.1,23139.0,52.02,52.17,51.97,52.1,23139.0
2020-02-04 10:50:00,52.06,52.06,51.92,51.97,10402.0,52.06,52.06,51.92,51.97,10402.0
2020-02-04 10:55:00,51.96,52.05,51.89,52.01,9021.0,51.96,52.05,51.89,52.01,9021.0
2020-02-04 11:00:00,52.05,52.09,52.01,52.08,3370.0,52.05,52.09,52.01,52.08,3370.0
2020-02-04 11:05:00,52.09,52.15,52.05,52.08,11137.0,52.09,52.15,52.05,52.08,11137.0
2020-02-04 11:10:00,52.09,52.12,51.99,52.03,4755.0,52.09,52.12,51.99,52.03,4755.0
2020-02-04 11:15:00,52.05,52.08,52.02,52.08,3189.0,52.05,52.08,52.02,52.08,3189.0
2020-02-04 11:20:00,52.06,52.1,52.06,52.1,3150.0,52.06,52.1,52.06,52.1,3150.0
2020-02-04 11:25:00,52.12,52.13,52.08,52.08,6227.0,52.12,52.13,52.08,52.08,6227.0
2020-02-04 11:30:00,52.04,52.25,52.01,52.2,12987.0,52.04,52.25,52.01,52.2,12987.0
2020-02-04 11:35:00,52.16,52.19,52.1,52.11,4234.0,52.16,52.19,52.1,52.11,4234.0
2020-02-04 11:40:00,52.12,52.16,52.06,52.12,5000.0,52.12,52.16,52.06,52.12,5000.0
2020-02-04 11:45:00,52.13,52.29,52.13,52.25,6939.0,52.13,52.29,52.13,52.25,6939.0
2020-02-04 11:50:00,52.25,52.27,52.18,52.24,3603.0,52.25,52.27,52.18,52.24,3603.0
2020-02-04 11:55:00,52.23,52.25,52.15,52.21,14320.0,52.23,52.25,52.15,52.21,14320.0
2020-02-04 12:00:00,52.21,52.25,52.14,52.16,5626.0,52.21,52.25,52.14,52.16,5626.0
2020-02-04 12:05:00,52.18,52.18,52.06,52.07,3580.0,52.18,52.18,52.06,52.07,3580.0
2020-02-04 12:10:00,52.09,52.17,52.08,52.15,3540.0,52.09,52.17,52.08,52.15,3540.0
2020-02-04 12:15:00,52.17,52.17,52.11,52.14,2000.0,52.17,52.17,52.11,52.14,2000.0
2020-02-04 12:20:00,52.13,52.23,52.13,52.2,5983.0,52.13,52.23,52.13,52.2,5983.0
2020-02-04 12:25:00,52.19,52.25,52.05,52.15,19923.0,52.19,52.25,52.05,52.15,19923.0
2020-02-04 12:30:00,52.12,52.13,52.08,52.13,2158.0,52.12,52.13,52.08,52.13,2158.0
2020-02-04 12:35:00,52.15,52.16,52.12,52.14,2240.0,52.15,52.16,52.12,52.14,2240.0
2020-02-04 12:40:00,52.14,52.14,52.11,52.13,1610.0,52.14,52.14,52.11,52.13,1610.0
2020-02-04 12:45:00,52.18,52.2,52.16,52.19,2883.0,52.18,52.2,52.16,52.19,2883.0
2020-02-04 12:50:00,52.19,52.21,52.15,52.16,2300.0,52.19,52.21,52.15,52.16,2300.0
2020-02-04 12:55:00,52.16,52.16,52.13,52.15,2250.0,52.16,52.16,52.13,52.15,2250.0
2020-02-04 13:00:00,52.16,52.21,52.16,52.19,5052.0,52.16,52.21,52.16,52.19,5052.0
2020-02-04 13:05:00,52.19,52.26,52.18,52.22,5347.0,52.19,52.26,52.18,52.22,5347.0
2020-02-04 13:10:00,52.23,52.24,52.17,52.18,7889.0,52.23,52.24,52.17,52.18,7889.0
2020-02-04 13:15:00,52.18,52.22,52.15,52.21,6226.0,52.18,52.22,52.15,52.21,6226.0
2020-02-04 13:20:00,52.21,52.21,52.16,52.18,4668.0,52.21,52.21,52.16,52.18,4668.0
2020-02-04 13:25:00,52.2,52.23,52.1,52.14,42335.0,52.2,52.23,52.1,52.14,42335.0
2020-02-04 13:30:00,52.13,52.18,52.12,52.17,3072.0,52.13,52.18,52.12,52.17,3072.0
2020-02-04 13:35:00,52.19,52.21,52.15,52.17,4502.0,52.19,52.21,52.15,52.17,4502.0
2020-02-04 13:40:00,52.16,52.2,52.15,52.18,5077.0,52.16,52.2,52.15,52.18,5077.0
2020-02-04 13:45:00,52.18,52.24,52.14,52.21,48709.0,52.18,52.24,52.14,52.21,48709.0
2020-02-04 13:50:00,52.23,52.25,52.2,52.22,7806.0,52.23,52.25,52.2,52.22,7806.0
2020-02-04 13:55:00,52.2,52.21,52.11,52.11,4352.0,52.2,52.21,52.11,52.11,4352.0
2020-02-04 14:00:00,52.13,52.13,52.09,52.11,7181.0,52.13,52.13,52.09,52.11,7181.0
2020-02-04 14:05:00,52.14,52.14,52.1,52.12,4254.0,52.14,52.14,52.1,52.12,4254.0
2020-02-04 14:10:00,52.13,52.13,52.02,52.03,5907.0,52.13,52.13,52.02,52.03,5907.0
2020-02-04 14:15:00,52.02,52.05,51.99,51.99,5643.0,52.02,52.05,51.99,51.99,5643.0
2020-02-04 14:20:00,51.99,52.05,51.97,52.01,10626.0,51.99,52.05,51.97,52.01,10626.0
2020-02-04 14:25:00,52.02,52.09,52.0,52.09,11368.0,52.02,52.09,52.0,52.09,11368.0
2020-02-04 14:30:00,52.1,52.32,52.09,52.28,24343.0,52.1,52.32,52.09,52.28,24343.0
2020-02-04 14:35:00,52.29,52.38,52.28,52.35,11405.0,52.29,52.38,52.28,52.35,11405.0
2020-02-04 14:40:00,52.33,52.4,52.33,52.38,9475.0,52.33,52.4,52.33,52.38,9475.0
2020-02-04 14:45:00,52.37,52.4,52.36,52.38,10685.0,52.37,52.4,52.36,52.38,10685.0
2020-02-04 14:50:00,52.37,52.37,52.34,52.37,6008.0,52.37,52.37,52.34,52.37,6008.0
2020-02-04 14:55:00,52.38,52.39,52.31,52.34,12858.0,52.38,52.39,52.31,52.34,12858.0
2020-02-04 15:00:00,52.33,52.37,52.31,52.32,6393.0,52.33,52.37,52.31,52.32,6393.0
2020-02-04 15:05:00,52.33,52.38,52.33,52.37,7589.0,52.33,52.38,52.33,52.37,7589.0
2020-02-04 15:10:00,52.38,52.39,52.34,52.36,12128.0,52.38,52.39,52.34,52.36,12128.0
2020-02-04 15:15:00,52.36,52.39,52.3,52.38,16699.0,52.36,52.39,52.3,52.38,16699.0
2020-02-04 15:20:00,52.38,52.42,52.37,52.39,17990.0,52.38,52.42,52.37,52.39,17990.0
2020-02-04 15:25:00,52.39,52.56,52.39,52.55,21099.0,52.39,52.56,52.39,52.55,21099.0
2020-02-04 15:30:00,52.55,52.55,52.45,52.46,26371.0,52.55,52.55,52.45,52.46,26371.0
2020-02-04 15:35:00,52.46,52.55,52.45,52.53,16667.0,52.46,52.55,52.45,52.53,16667.0
2020-02-04 15:40:00,52.52,52.52,52.45,52.46,10483.0,52.52,52.52,52.45,52.46,10483.0
2020-02-04 15:45:00,52.45,52.59,52.45,52.54,38799.0,52.45,52.59,52.45,52.54,38799.0
2020-02-04 15:50:00,52.54,52.55,52.49,52.55,31464.0,52.54,52.55,52.49,52.55,31464.0
2020-02-04 15:55:00,52.53,52.69,52.52,52.67,77607.0,52.53,52.69,52.52,52.67,77607.0
2020-02-05 09:30:00,53.39,54.07,53.1,53.83,78617.0,53.39,54.07,53.1,53.83,78617.0
2020-02-05 09:35:00,53.72,53.86,53.18,53.2,30066.0,53.72,53.86,53.18,53.2,30066.0
2020-02-05 09:40:00,53.22,53.5,53.17,53.43,12798.0,53.22,53.5,53.17,53.43,12798.0
2020-02-05 09:45:00,53.39,53.48,53.25,53.48,9034.0,53.39,53.48,53.25,53.48,9034.0
2020-02-05 09:50:00,53.48,53.48,53.21,53.27,10020.0,53.48,53.48,53.21,53.27,10020.0
2020-02-05 09:55:00,53.31,53.45,53.22,53.43,7848.0,53.31,53.45,53.22,53.43,7848.0
2020-02-05 10:00:00,53.39,53.55,53.22,53.22,9644.0,53.39,53.55,53.22,53.22,9644.0
2020-02-05 10:05:00,53.28,53.3,53.15,53.19,4088.0,53.28,53.3,53.15,53.19,4088.0
2020-02-05 10:10:00,53.19,53.22,52.92,52.93,9617.0,53.19,53.22,52.92,52.93,9617.0
2020-02-05 10:15:00,52.9,53.05,52.86,52.95,7882.0,52.9,53.05,52.86,52.95,7882.0
2020-02-05 10:20:00,52.96,52.99,52.86,52.95,8555.0,52.96,52.99,52.86,52.95,8555.0
2020-02-05 10:25:00,52.93,53.03,52.8,52.85,9831.0,52.93,53.03,52.8,52.85,9831.0
2020-02-05 10:30:00,52.86,53.06,52.77,53.01,11306.0,52.86,53.06,52.77,53.01,11306.0
2020-02-05 10:35:00,53.0,53.14,52.94,53.1,8215.0,53.0,53.14,52.94,53.1,8215.0
2020-02-05 10:40:00,53.1,53.1,52.77,53.06,7260.0,53.1,53.1,52.77,53.06,7260.0
2020-02-05 10:45:00,53.08,53.23,53.05,53.18,22545.0,53.08,53.23,53.05,53.18,22545.0
2020-02-05 10:50:00,53.17,53.25,53.1,53.22,16960.0,53.17,53.25,53.1,53.22,16960.0
2020-02-05 10:55:00,53.21,53.43,53.19,53.37,17594.0,53.21,53.43,53.19,53.37,17594.0
2020-02-05 11:00:00,53.38,53.6,53.38,53.58,16725.0,53.38,53.6,53.38,53.58,16725.0
2020-02-05 11:05:00,53.56,53.59,53.45,53.55,5993.0,53.56,53.59,53.45,53.55,5993.0
2020-02-05 11:10:00,53.53,53.53,53.3,53.39,27684.0,53.53,53.53,53.3,53.39,27684.0
2020-02-05 11:15:00,53.4,53.41,53.32,53.36,5929.0,53.4,53.41,53.32,53.36,5929.0
2020-02-05 11:20:00,53.35,53.35,53.21,53.22,6168.0,53.35,53.35,53.21,53.22,6168.0
2020-02-05 11:25:00,53.23,53.23,53.11,53.2,6240.0,53.23,53.23,53.11,53.2,6240.0
2020-02-05 11:30:00,53.2,53.2,53.07,53.07,4776.0,53.2,53.2,53.07,53.07,4776.0
2020-02-05 11:35:00,53.06,53.09,53.0,53.09,4544.0,53.06,53.09,53.0,53.09,4544.0
2020-02-05 11:40:00,53.05,53.05,52.97,53.03,4983.0,53.05,53.05,52.97,53.03,4983.0
2020-02-05 11:45:00,53.0,53.04,52.94,53.04,3950.0,53.0,53.04,52.94,53.04,3950.0
2020-02-05 11:50:00,53.05,53.08,53.02,53.05,4636.0,53.05,53.08,53.02,53.05,4636.0
2020-02-05 11:55:00,53.05,53.09,53.03,53.07,2628.0,53.05,53.09,53.03,53.07,2628.0
2020-02-05 12:00:00,53.05,53.1,53.05,53.07,6474.0,53.05,53.1,53.05,53.07,6474.0
2020-02-05 12:05:00,53.03,53.06,53.0,53.06,3842.0,53.03,53.06,53.0,53.06,3842.0
2020-02-05 12:10:00,53.06,53.06,52.98,53.04,3893.0,53.06,53.06,52.98,53.04,3893.0
2020-02-05 12:15:00,53.02,53.08,52.97,53.0,15214.0,53.02,53.08,52.97,53.0,15214.0
2020-02-05 12:20:00,53.0,53.09,52.98,53.07,5568.0,53.0,53.09,52.98,53.07,5568.0
2020-02-05 12:25:00,53.08,53.19,53.06,53.15,11631.0,53.08,53.19,53.06,53.15,11631.0
2020-02-05 12:30:00,53.16,53.17,53.09,53.1,3418.0,53.16,53.17,53.09,53.1,3418.0
2020-02-05 12:35:00,53.12,53.2,53.12,53.16,3510.0,53.12,53.2,53.12,53.16,3510.0
2020-02-05 12:40:00,53.17,53.22,53.13,53.16,2969.0,53.17,53.22,53.13,53.16,2969.0
2020-02-05 12:45:00,53.14,53.19,53.12,53.15,4392.0,53.14,53.19,53.12,53.15,4392.0
2020-02-05 12:50:00,53.18,53.19,53.0,53.03,8934.0,53.18,53.19,53.0,53.03,8934.0
2020-02-05 12:55:00,53.04,53.11,53.03,53.09,29295.0,53.04,53.11,53.03,53.09,29295.0
2020-02-05 13:00:00,53.1,53.11,52.86,52.9,46043.0,53.1,53.11,52.86,52.9,46043.0
2020-02-05 13:05:00,52.92,52.92,52.82,52.87,7161.0,52.92,52.92,52.82,52.87,7161.0
2020-02-05 13:10:00,52.87,52.87,52.7,52.74,6805.0,52.87,52.87,52.7,52.74,6805.0
2020-02-05 13:15:00,52.77,52.78,52.69,52.73,4850.0,52.77,52.78,52.69,52.73,4850.0
2020-02-05 13:20:00,52.73,52.82,52.73,52.81,6766.0,52.73,52.82,52.73,52.81,6766.0
2020-02-05 13:25:00,52.83,52.83,52.75,52.78,5902.0,52.83,52.83,52.75,52.78,5902.0
2020-02-05 13:30:00,52.76,52.87,52.76,52.87,3682.0,52.76,52.87,52.76,52.87,3682.0
2020-02-05 13:35:00,52.89,52.89,52.68,52.69,6393.0,52.89,52.89,52.68,52.69,6393.0
2020-02-05 13:40:00,52.67,52.72,52.63,52.71,7750.0,52.67,52.72,52.63,52.71,7750.0
2020-02-05 13:45:00,52.71,52.72,52.64,52.66,4336.0,52.71,52.72,52.64,52.66,4336.0
2020-02-05 13:50:00,52.69,52.71,52.62,52.68,3300.0,52.69,52.71,52.62,52.68,3300.0
2020-02-05 13:55:00,52.71,52.77,52.69,52.72,4332.0,52.71,52.77,52.69,52.72,4332.0
2020-02-05 14:00:00,52.73,52.73,52.62,52.66,5232.0,52.73,52.73,52.62,52.66,5232.0
2020-02-05 14:05:00,52.67,52.7,52.62,52.64,3372.0,52.67,52.7,52.62,52.64,3372.0
2020-02-05 14:10:00,52.62,52.64,52.6,52.63,1564.0,52.62,52.64,52.6,52.63,1564.0
2020-02-05 14:15:00,52.63,52.69,52.62,52.65,2976.0,52.63,52.69,52.62,52.65,2976.0
2020-02-05 14:20:00,52.67,52.71,52.66,52.71,5123.0,52.67,52.71,52.66,52.71,5123.0
2020-02-05 14:25:00,52.73,52.79,52.72,52.79,2098.0,52.73,52.79,52.72,52.79,2098.0
2020-02-05 14:30:00,52.8,52.82,52.76,52.76,3668.0,52.8,52.82,52.76,52.76,3668.0
2020-02-05 14:35:00,52.75,52.83,52.74,52.82,3950.0,52.75,52.83,52.74,52.82,3950.0
2020-02-05 14:40:00,52.81,52.85,52.79,52.81,6105.0,52.81,52.85,52.79,52.81,6105.0
2020-02-05 14:45:00,52.82,52.9,52.82,52.9,5395.0,52.82,52.9,52.82,52.9,5395.0
2020-02-05 14:50:00,52.9,52.96,52.89,52.94,5974.0,52.9,52.96,52.89,52.94,5974.0
2020-02-05 14:55:00,52.94,52.94,52.9,52.92,4635.0,52.94,52.94,52.9,52.92,4635.0
2020-02-05 15:00:00,52.92,53.0,52.9,52.94,6233.0,52.92,53.0,52.9,52.94,6233.0
2020-02-05 15:05:00,52.94,52.95,52.9,52.94,6895.0,52.94,52.95,52.9,52.94,6895.0
2020-02-05 15:10:00,52.94,52.94,52.85,52.88,8811.0,52.94,52.94,52.85,52.88,8811.0
2020-02-05 15:15:00,52.89,52.89,52.77,52.78,25380.0,52.89,52.89,52.77,52.78,25380.0
2020-02-05 15:20:00,52.79,52.86,52.78,52.84,14382.0,52.79,52.86,52.78,52.84,14382.0
2020-02-05 15:25:00,52.83,52.84,52.78,52.82,7009.0,52.83,52.84,52.78,52.82,7009.0
2020-02-05 15:30:00,52.83,52.92,52.82,52.84,15259.0,52.83,52.92,52.82,52.84,15259.0
2020-02-05 15:35:00,52.83,52.98,52.82,52.98,13309.0,52.83,52.98,52.82,52.98,13309.0
2020-02-05 15:40:00,52.98,53.11,52.97,53.07,11022.0,52.98,53.11,52.97,53.07,11022.0
2020-02-05 15:45:00,53.08,53.16,53.02,53.15,14415.0,53.08,53.16,53.02,53.15,14415.0
2020-02-05 15:50:00,53.15,53.42,53.14,53.41,61478.0,53.15,53.42,53.14,53.41,61478.0
2020-02-05 15:55:00,53.41,53.41,53.08,53.17,119760.0,53.41,53.41,53.08,53.17,119760.0
2020-02-06 09:30:00,53.49,53.53,53.12,53.12,21118.0,53.49,53.53,53.12,53.12,21118.0
2020-02-06 09:35:00,53.09,53.29,52.88,53.16,9581.0,53.09,53.29,52.88,53.16,9581.0
2020-02-06 09:40:00,53.17,53.33,53.09,53.11,2100.0,53.17,53.33,53.09,53.11,2100.0
2020-02-06 09:45:00,53.2,53.53,53.19,53.28,12220.0,53.2,53.53,53.19,53.28,12220.0
2020-02-06 09:50:00,53.28,53.45,53.22,53.45,2642.0,53.28,53.45,53.22,53.45,2642.0
2020-02-06 09:55:00,53.4,53.56,53.4,53.55,10790.0,53.4,53.56,53.4,53.55,10790.0
2020-02-06 10:00:00,53.55,53.58,53.45,53.51,6837.0,53.55,53.58,53.45,53.51,6837.0
2020-02-06 10:05:00,53.59,53.65,53.48,53.62,5351.0,53.59,53.65,53.48,53.62,5351.0
2020-02-06 10:10:00,53.56,53.6,53.4,53.43,8095.0,53.56,53.6,53.4,53.43,8095.0
2020-02-06 10:15:00,53.44,53.45,53.14,53.14,10299.0,53.44,53.45,53.14,53.14,10299.0
2020-02-06 10:20:00,53.2,53.25,53.01,53.09,21919.0,53.2,53.25,53.01,53.09,21919.0
2020-02-06 10:25:00,53.1,53.2,53.08,53.1,6568.0,53.1,53.2,53.08,53.1,6568.0
2020-02-06 10:30:00,53.1,53.23,53.07,53.2,6298.0,53.1,53.23,53.07,53.2,6298.0
2020-02-06 10:35:00,53.2,53.39,53.2,53.33,3952.0,53.2,53.39,53.2,53.33,3952.0
2020-02-06 10:40:00,53.32,53.37,53.21,53.23,13282.0,53.32,53.37,53.21,53.23,13282.0
2020-02-06 10:45:00,53.28,53.36,53.28,53.33,11652.0,53.28,53.36,53.28,53.33,11652.0
2020-02-06 10:50:00,53.31,53.39,53.26,53.37,24081.0,53.31,53.39,53.26,53.37,24081.0
2020-02-06 10:55:00,53.37,53.48,53.35,53.39,12783.0,53.37,53.48,53.35,53.39,12783.0
2020-02-06 11:00:00,53.4,53.64,53.38,53.55,10133.0,53.4,53.64,53.38,53.55,10133.0
2020-02-06 11:05:00,53.55,53.61,53.5,53.58,3182.0,53.55,53.61,53.5,53.58,3182.0
2020-02-06 11:10:00,53.58,53.62,53.55,53.57,3051.0,53.58,53.62,53.55,53.57,3051.0
2020-02-06 11:15:00,53.57,53.59,53.51,53.55,5978.0,53.57,53.59,53.51,53.55,5978.0
2020-02-06 11:20:00,53.55,53.62,53.44,53.59,13269.0,53.55,53.62,53.44,53.59,13269.0
2020-02-06 11:25:00,53.58,53.63,53.57,53.58,7294.0,53.58,53.63,53.57,53.58,7294.0
2020-02-06 11:30:00,53.57,53.57,53.38,53.48,4300.0,53.57,53.57,53.38,53.48,4300.0
2020-02-06 11:35:00,53.48,53.5,53.4,53.45,19545.0,53.48,53.5,53.4,53.45,19545.0
2020-02-06 11:40:00,53.44,53.48,53.38,53.38,6278.0,53.44,53.48,53.38,53.38,6278.0
2020-02-06 11:45:00,53.39,53.43,53.39,53.4,5753.0,53.39,53.43,53.39,53.4,5753.0
2020-02-06 11:50:00,53.41,53.43,53.3,53.34,11300.0,53.41,53.43,53.3,53.34,11300.0
2020-02-06 11:55:00,53.33,53.35,53.29,53.33,4700.0,53.33,53.35,53.29,53.33,4700.0
2020-02-06 12:00:00,53.35,53.41,53.35,53.37,3425.0,53.35,53.41,53.35,53.37,3425.0
2020-02-06 12:05:00,53.35,53.41,53.35,53.37,15870.0,53.35,53.41,53.35,53.37,15870.0
2020-02-06 12:10:00,53.36,53.4,53.34,53.35,1694.0,53.36,53.4,53.34,53.35,1694.0
2020-02-06 12:15:00,53.34,53.42,53.34,53.41,3750.0,53.34,53.42,53.34,53.41,3750.0
2020-02-06 12:20:00,53.41,53.42,53.4,53.41,3004.0,53.41,53.42,53.4,53.41,3004.0
2020-02-06 12:25:00,53.42,53.47,53.39,53.46,4056.0,53.42,53.47,53.39,53.46,4056.0
2020-02-06 12:30:00,53.46,53.51,53.46,53.5,3500.0,53.46,53.51,53.46,53.5,3500.0
2020-02-06 12:35:00,53.52,53.68,53.51,53.55,28392.0,53.52,53.68,53.51,53.55,28392.0
2020-02-06 12:40:00,53.55,53.57,53.42,53.44,7376.0,53.55,53.57,53.42,53.44,7376.0
2020-02-06 12:45:00,53.44,53.44,53.3,53.38,8000.0,53.44,53.44,53.3,53.38,8000.0
2020-02-06 12:50:00,53.42,53.42,53.36,53.41,2601.0,53.42,53.42,53.36,53.41,2601.0
2020-02-06 12:55:00,53.37,53.37,53.3,53.31,4410.0,53.37,53.37,53.3,53.31,4410.0
2020-02-06 13:00:00,53.31,53.35,53.31,53.34,3545.0,53.31,53.35,53.31,53.34,3545.0
2020-02-06 13:05:00,53.34,53.37,53.33,53.37,1921.0,53.34,53.37,53.33,53.37,1921.0
2020-02-06 13:10:00,53.37,53.37,53.26,53.29,3984.0,53.37,53.37,53.26,53.29,3984.0
2020-02-06 13:15:00,53.26,53.31,53.26,53.29,4866.0,53.26,53.31,53.26,53.29,4866.0
2020-02-06 13:20:00,53.28,53.28,53.19,53.2,3850.0,53.28,53.28,53.19,53.2,3850.0
2020-02-06 13:25:00,53.19,53.22,53.15,53.18,2812.0,53.19,53.22,53.15,53.18,2812.0
2020-02-06 13:30:00,53.2,53.2,53.05,53.08,7350.0,53.2,53.2,53.05,53.08,7350.0
2020-02-06 13:35:00,53.05,53.06,52.99,52.99,9457.0,53.05,53.06,52.99,52.99,9457.0
2020-02-06 13:40:00,53.01,53.02,52.98,52.98,1950.0,53.01,53.02,52.98,52.98,1950.0
2020-02-06 13:45:00,52.98,53.05,52.98,53.04,4550.0,52.98,53.05,52.98,53.04,4550.0
2020-02-06 13:50:00,53.02,53.04,52.98,52.98,5413.0,53.02,53.04,52.98,52.98,5413.0
2020-02-06 13:55:00,52.97,53.02,52.97,53.02,6331.0,52.97,53.02,52.97,53.02,6331.0
2020-02-06 14:00:00,53.03,53.08,53.02,53.02,7005.0,53.03,53.08,53.02,53.02,7005.0
2020-02-06 14:05:00,53.02,53.02,52.97,52.99,3640.0,53.02,53.02,52.97,52.99,3640.0
2020-02-06 14:10:00,52.98,52.98,52.91,52.91,2373.0,52.98,52.98,52.91,52.91,2373.0
2020-02-06 14:15:00,52.89,52.89,52.83,52.84,4908.0,52.89,52.89,52.83,52.84,4908.0
2020-02-06 14:20:00,52.83,52.84,52.73,52.79,7622.0,52.83,52.84,52.73,52.79,7622.0
2020-02-06 14:25:00,52.81,52.83,52.77,52.77,2497.0,52.81,52.83,52.77,52.77,2497.0
2020-02-06 14:30:00,52.78,52.8,52.77,52.78,3136.0,52.78,52.8,52.77,52.78,3136.0
2020-02-06 14:35:00,52.78,52.82,52.75,52.79,4657.0,52.78,52.82,52.75,52.79,4657.0
2020-02-06 14:40:00,52.79,52.94,52.78,52.91,11429.0,52.79,52.94,52.78,52.91,11429.0
2020-02-06 14:45:00,52.9,52.9,52.82,52.87,5367.0,52.9,52.9,52.82,52.87,5367.0
2020-02-06 14:50:00,52.9,52.9,52.81,52.83,2150.0,52.9,52.9,52.81,52.83,2150.0
2020-02-06 14:55:00,52.84,52.85,52.79,52.8,3611.0,52.84,52.85,52.79,52.8,3611.0
2020-02-06 15:00:00,52.81,52.81,52.75,52.77,3919.0,52.81,52.81,52.75,52.77,3919.0
2020-02-06 15:05:00,52.79,52.8,52.7,52.8,24237.0,52.79,52.8,52.7,52.8,24237.0
2020-02-06 15:10:00,52.8,52.81,52.75,52.79,5570.0,52.8,52.81,52.75,52.79,5570.0
2020-02-06 15:15:00,52.8,52.86,52.8,52.82,6396.0,52.8,52.86,52.8,52.82,6396.0
2020-02-06 15:20:00,52.81,52.82,52.77,52.79,4891.0,52.81,52.82,52.77,52.79,4891.0
2020-02-06 15:25:00,52.8,52.83,52.76,52.78,12422.0,52.8,52.83,52.76,52.78,12422.0
2020-02-06 15:30:00,52.78,52.79,52.76,52.78,5575.0,52.78,52.79,52.76,52.78,5575.0
2020-02-06 15:35:00,52.77,52.78,52.72,52.72,9880.0,52.77,52.78,52.72,52.72,9880.0
2020-02-06 15:40:00,52.73,52.74,52.7,52.74,7620.0,52.73,52.74,52.7,52.74,7620.0
2020-02-06 15:45:00,52.73,52.76,52.66,52.69,14636.0,52.73,52.76,52.66,52.69,14636.0
2020-02-06 15:50:00,52.68,52.71,52.64,52.69,24496.0,52.68,52.71,52.64,52.69,24496.0
2020-02-06 15:55:00,52.71,52.71,52.61,52.63,64088.0,52.71,52.71,52.61,52.63,64088.0
2020-02-07 09:30:00,52.27,52.4,52.07,52.24,13110.0,52.27,52.4,52.07,52.24,13110.0
2020-02-07 09:35:00,52.35,52.78,52.35,52.64,9489.0,52.35,52.78,52.35,52.64,9489.0
2020-02-07 09:40:00,52.67,52.67,52.39,52.49,6500.0,52.67,52.67,52.39,52.49,6500.0
2020-02-07 09:45:00,52.55,52.7,52.41,52.7,3058.0,52.55,52.7,52.41,52.7,3058.0
2020-02-07 09:50:00,52.71,52.71,52.41,52.47,5792.0,52.71,52.71,52.41,52.47,5792.0
2020-02-07 09:55:00,52.47,52.52,52.36,52.42,6469.0,52.47,52.52,52.36,52.42,6469.0
2020-02-07 10:00:00,52.43,52.55,52.32,52.45,8856.0,52.43,52.55,52.32,52.45,8856.0
2020-02-07 10:05:00,52.43,52.47,52.3,52.31,5738.0,52.43,52.47,52.3,52.31,5738.0
2020-02-07 10:10:00,52.31,52.53,52.31,52.44,2050.0,52.31,52.53,52.31,52.44,2050.0
2020-02-07 10:15:00,52.39,52.45,52.32,52.43,14345.0,52.39,52.45,52.32,52.43,14345.0
2020-02-07 10:20:00,52.52,52.61,52.42,52.61,1177.0,52.52,52.61,52.42,52.61,1177.0
2020-02-07 10:25:00,52.54,52.56,52.41,52.47,3700.0,52.54,52.56,52.41,52.47,3700.0
2020-02-07 10:30:00,52.48,52.64,52.48,52.61,1629.0,52.48,52.64,52.48,52.61,1629.0
2020-02-07 10:35:00,52.65,52.68,52.57,52.65,3200.0,52.65,52.68,52.57,52.65,3200.0
2020-02-07 10:40:00,52.65,52.78,52.65,52.69,5847.0,52.65,52.78,52.65,52.69,5847.0
2020-02-07 10:45:00,52.72,52.72,52.56,52.72,2050.0,52.72,52.72,52.56,52.72,2050.0
2020-02-07 10:50:00,52.63,52.67,52.62,52.62,1886.0,52.63,52.67,52.62,52.62,1886.0
2020-02-07 10:55:00,52.6,52.6,52.44,52.44,23253.0,52.6,52.6,52.44,52.44,23253.0
2020-02-07 11:00:00,52.44,52.44,52.35,52.43,4708.0,52.44,52.44,52.35,52.43,4708.0
2020-02-07 11:05:00,52.43,52.45,52.23,52.23,3545.0,52.43,52.45,52.23,52.23,3545.0
2020-02-07 11:10:00,52.26,52.32,52.19,52.27,8764.0,52.26,52.32,52.19,52.27,8764.0
2020-02-07 11:15:00,52.24,52.26,52.14,52.22,8360.0,52.24,52.26,52.14,52.22,8360.0
2020-02-07 11:20:00,52.24,52.34,52.24,52.28,7893.0,52.24,52.34,52.24,52.28,7893.0
2020-02-07 11:25:00,52.25,52.38,52.25,52.33,5206.0,52.25,52.38,52.25,52.33,5206.0
2020-02-07 11:30:00,52.34,52.38,52.28,52.28,8246.0,52.34,52.38,52.28,52.28,8246.0
2020-02-07 11:35:00,52.31,52.37,52.29,52.34,3377.0,52.31,52.37,52.29,52.34,3377.0
2020-02-07 11:40:00,52.35,52.38,52.34,52.38,3250.0,52.35,52.38,52.34,52.38,3250.0
2020-02-07 11:45:00,52.41,52.41,52.28,52.28,1600.0,52.41,52.41,52.28,52.28,1600.0
2020-02-07 11:50:00,52.29,52.35,52.29,52.31,4035.0,52.29,52.35,52.29,52.31,4035.0
2020-02-07 11:55:00,52.3,52.37,52.3,52.37,1845.0,52.3,52.37,52.3,52.37,1845.0
2020-02-07 12:00:00,52.38,52.46,52.38,52.42,1424.0,52.38,52.46,52.38,52.42,1424.0
2020-02-07 12:05:00,52.43,52.49,52.42,52.43,1700.0,52.43,52.49,52.42,52.43,1700.0
2020-02-07 12:10:00,52.41,52.45,52.38,52.45,1657.0,52.41,52.45,52.38,52.45,1657.0
2020-02-07 12:15:00,52.47,52.49,52.45,52.48,2271.0,52.47,52.49,52.45,52.48,2271.0
2020-02-07 12:20:00,52.46,52.49,52.41,52.43,2252.0,52.46,52.49,52.41,52.43,2252.0
2020-02-07 12:25:00,52.41,52.47,52.41,52.47,1650.0,52.41,52.47,52.41,52.47,1650.0
2020-02-07 12:30:00,52.47,52.47,52.43,52.47,2310.0,52.47,52.47,52.43,52.47,2310.0
2020-02-07 12:35:00,52.45,52.51,52.45,52.5,3423.0,52.45,52.51,52.45,52.5,3423.0
2020-02-07 12:40:00,52.52,52.54,52.46,52.48,2175.0,52.52,52.54,52.46,52.48,2175.0
2020-02-07 12:45:00,52.49,52.54,52.48,52.5,1750.0,52.49,52.54,52.48,52.5,1750.0
2020-02-07 12:50:00,52.49,52.55,52.48,52.54,18624.0,52.49,52.55,52.48,52.54,18624.0
2020-02-07 12:55:00,52.54,52.64,52.54,52.62,1328.0,52.54,52.64,52.54,52.62,1328.0
2020-02-07 13:00:00,52.6,52.61,52.57,52.61,2756.0,52.6,52.61,52.57,52.61,2756.0
2020-02-07 13:05:00,52.61,52.62,52.55,52.56,760.0,52.61,52.62,52.55,52.56,760.0
2020-02-07 13:10:00,52.55,52.59,52.55,52.57,1900.0,52.55,52.59,52.55,52.57,1900.0
2020-02-07 13:15:00,52.57,52.58,52.51,52.51,5797.0,52.57,52.58,52.51,52.51,5797.0
2020-02-07 13:20:00,52.52,52.56,52.52,52.54,5465.0,52.52,52.56,52.52,52.54,5465.0
2020-02-07 13:25:00,52.53,52.56,52.52,52.53,1550.0,52.53,52.56,52.52,52.53,1550.0
2020-02-07 13:30:00,52.56,52.56,52.51,52.55,4302.0,52.56,52.56,52.51,52.55,4302.0
2020-02-07 13:35:00,52.54,52.63,52.53,52.54,12584.0,52.54,52.63,52.53,52.54,12584.0
2020-02-07 13:40:00,52.54,52.59,52.52,52.58,6164.0,52.54,52.59,52.52,52.58,6164.0
2020-02-07 13:45:00,52.58,52.58,52.44,52.44,26094.0,52.58,52.58,52.44,52.44,26094.0
2020-02-07 13:50:00,52.43,52.48,52.4,52.4,1700.0,52.43,52.48,52.4,52.4,1700.0
2020-02-07 13:55:00,52.37,52.37,52.31,52.31,2500.0,52.37,52.37,52.31,52.31,2500.0
2020-02-07 14:00:00,52.33,52.35,52.28,52.32,3500.0,52.33,52.35,52.28,52.32,3500.0
2020-02-07 14:05:00,52.3,52.34,52.28,52.28,4700.0,52.3,52.34,52.28,52.28,4700.0
2020-02-07 14:10:00,52.31,52.31,52.27,52.31,3257.0,52.31,52.31,52.27,52.31,3257.0
2020-02-07 14:15:00,52.29,52.33,52.28,52.29,2250.0,52.29,52.33,52.28,52.29,2250.0
2020-02-07 14:20:00,52.3,52.31,52.22,52.22,3649.0,52.3,52.31,52.22,52.22,3649.0
2020-02-07 14:25:00,52.21,52.35,52.21,52.35,3900.0,52.21,52.35,52.21,52.35,3900.0
2020-02-07 14:30:00,52.39,52.44,52.38,52.38,2450.0,52.39,52.44,52.38,52.38,2450.0
2020-02-07 14:35:00,52.39,52.42,52.39,52.41,559.0,52.39,52.42,52.39,52.41,559.0
2020-02-07 14:40:00,52.37,52.47,52.36,52.47,2073.0,52.37,52.47,52.36,52.47,2073.0
2020-02-07 14:45:00,52.44,52.45,52.34,52.34,3250.0,52.44,52.45,52.34,52.34,3250.0
2020-02-07 14:50:00,52.34,52.41,52.34,52.41,2470.0,52.34,52.41,52.34,52.41,2470.0
2020-02-07 14:55:00,52.44,52.47,52.42,52.43,2100.0,52.44,52.47,52.42,52.43,2100.0
2020-02-07 15:00:00,52.45,52.5,52.45,52.46,1300.0,52.45,52.5,52.45,52.46,1300.0
2020-02-07 15:05:00,52.45,52.5,52.43,52.46,3400.0,52.45,52.5,52.43,52.46,3400.0
2020-02-07 15:10:00,52.45,52.47,52.41,52.43,3109.0,52.45,52.47,52.41,52.43,3109.0
2020-02-07 15:15:00,52.43,52.47,52.42,52.47,2050.0,52.43,52.47,52.42,52.47,2050.0
2020-02-07 15:20:00,52.46,52.46,52.38,52.41,1947.0,52.46,52.46,52.38,52.41,1947.0
2020-02-07 15:25:00,52.4,52.47,52.39,52.42,4045.0,52.4,52.47,52.39,52.42,4045.0
2020-02-07 15:30:00,52.41,52.49,52.41,52.47,4357.0,52.41,52.49,52.41,52.47,4357.0
2020-02-07 15:35:00,52.49,52.51,52.47,52.5,4697.0,52.49,52.51,52.47,52.5,4697.0
2020-02-07 15:40:00,52.51,52.56,52.5,52.55,5852.0,52.51,52.56,52.5,52.55,5852.0
2020-02-07 15:45:00,52.55,52.58,52.53,52.55,7075.0,52.55,52.58,52.53,52.55,7075.0
2020-02-07 15:50:00,52.57,52.57,52.43,52.5,15878.0,52.57,52.57,52.43,52.5,15878.0
2020-02-07 15:55:00,52.51,52.54,52.33,52.46,99426.0,52.51,52.54,52.33,52.46,99426.0
2020-02-10 09:30:00,52.48,52.69,52.4,52.6,16464.0,52.48,52.69,52.4,52.6,16464.0
2020-02-10 09:35:00,52.52,52.76,52.43,52.63,4580.0,52.52,52.76,52.43,52.63,4580.0
2020-02-10 09:40:00,52.61,52.63,52.44,52.53,8115.0,52.61,52.63,52.44,52.53,8115.0
2020-02-10 09:45:00,52.47,52.51,52.25,52.32,5200.0,52.47,52.51,52.25,52.32,5200.0
2020-02-10 09:50:00,52.36,52.43,52.3,52.39,4600.0,52.36,52.43,52.3,52.39,4600.0
2020-02-10 09:55:00,52.39,52.43,52.33,52.36,6283.0,52.39,52.43,52.33,52.36,6283.0
2020-02-10 10:00:00,52.4,52.63,52.37,52.55,7564.0,52.4,52.63,52.37,52.55,7564.0
2020-02-10 10:05:00,52.55,52.59,52.45,52.59,7700.0,52.55,52.59,52.45,52.59,7700.0
2020-02-10 10:10:00,52.62,52.71,52.62,52.67,4401.0,52.62,52.71,52.62,52.67,4401.0
2020-02-10 10:15:00,52.65,52.91,52.65,52.89,18535.0,52.65,52.91,52.65,52.89,18535.0
2020-02-10 10:20:00,52.9,52.9,52.7,52.72,2300.0,52.9,52.9,52.7,52.72,2300.0
2020-02-10 10:25:00,52.67,52.73,52.64,52.73,3627.0,52.67,52.73,52.64,52.73,3627.0
2020-02-10 10:30:00,52.69,52.7,52.65,52.65,810.0,52.69,52.7,52.65,52.65,810.0
2020-02-10 10:35:00,52.66,52.7,52.64,52.65,1718.0,52.66,52.7,52.64,52.65,1718.0
2020-02-10 10:40:00,52.68,52.68,52.52,52.6,3100.0,52.68,52.68,52.52,52.6,3100.0
2020-02-10 10:45:00,52.56,52.63,52.5,52.58,5542.0,52.56,52.63,52.5,52.58,5542.0
2020-02-10 10:50:00,52.61,52.68,52.5,52.62,18347.0,52.61,52.68,52.5,52.62,18347.0
2020-02-10 10:55:00,52.63,52.66,52.57,52.6,5022.0,52.63,52.66,52.57,52.6,5022.0
2020-02-10 11:00:00,52.6,52.82,52.59,52.72,4727.0,52.6,52.82,52.59,52.72,4727.0
2020-02-10 11:05:00,52.69,52.73,52.67,52.69,1767.0,52.69,52.73,52.67,52.69,1767.0
2020-02-10 11:10:00,52.72,53.0,52.72,52.86,14172.0,52.72,53.0,52.72,52.86,14172.0
2020-02-10 11:15:00,52.86,52.96,52.85,52.91,2506.0,52.86,52.96,52.85,52.91,2506.0
2020-02-10 11:20:00,52.91,52.95,52.85,52.88,3343.0,52.91,52.95,52.85,52.88,3343.0
2020-02-10 11:25:00,52.85,52.85,52.81,52.84,1432.0,52.85,52.85,52.81,52.84,1432.0
2020-02-10 11:30:00,52.85,52.9,52.8,52.82,5783.0,52.85,52.9,52.8,52.82,5783.0
2020-02-10 11:35:00,52.8,52.92,52.8,52.92,1300.0,52.8,52.92,52.8,52.92,1300.0
2020-02-10 11:40:00,52.92,52.94,52.88,52.89,1890.0,52.92,52.94,52.88,52.89,1890.0
2020-02-10 11:45:00,52.87,52.99,52.86,52.98,2743.0,52.87,52.99,52.86,52.98,2743.0
2020-02-10 11:50:00,52.96,52.99,52.94,52.96,3285.0,52.96,52.99,52.94,52.96,3285.0
2020-02-10 11:55:00,52.95,53.05,52.95,53.0,10693.0,52.95,53.05,52.95,53.0,10693.0
2020-02-10 12:00:00,53.01,53.05,52.98,52.99,3849.0,53.01,53.05,52.98,52.99,3849.0
2020-02-10 12:05:00,53.01,53.07,52.96,53.05,5700.0,53.01,53.07,52.96,53.05,5700.0
2020-02-10 12:10:00,53.04,53.06,52.99,53.02,14750.0,53.04,53.06,52.99,53.02,14750.0
2020-02-10 12:15:00,53.01,53.06,53.01,53.03,5380.0,53.01,53.06,53.01,53.03,5380.0
2020-02-10 12:20:00,53.01,53.01,52.94,53.0,4757.0,53.01,53.01,52.94,53.0,4757.0
2020-02-10 12:25:00,52.99,53.0,52.92,53.0,2544.0,52.99,53.0,52.92,53.0,2544.0
2020-02-10 12:30:00,53.0,53.03,52.98,52.99,1300.0,53.0,53.03,52.98,52.99,1300.0
2020-02-10 12:35:00,52.97,52.99,52.9,52.92,3855.0,52.97,52.99,52.9,52.92,3855.0
2020-02-10 12:40:00,52.93,52.98,52.92,52.96,1900.0,52.93,52.98,52.92,52.96,1900.0
2020-02-10 12:45:00,52.97,52.99,52.97,52.99,1006.0,52.97,52.99,52.97,52.99,1006.0
2020-02-10 12:50:00,52.96,53.04,52.96,52.98,3200.0,52.96,53.04,52.96,52.98,3200.0
2020-02-10 12:55:00,53.01,53.07,53.0,53.06,8003.0,53.01,53.07,53.0,53.06,8003.0
2020-02-10 13:00:00,53.07,53.09,53.05,53.09,2650.0,53.07,53.09,53.05,53.09,2650.0
2020-02-10 13:05:00,53.08,53.14,53.08,53.14,2504.0,53.08,53.14,53.08,53.14,2504.0
2020-02-10 13:10:00,53.14,53.16,53.1,53.11,2141.0,53.14,53.16,53.1,53.11,2141.0
2020-02-10 13:15:00,53.12,53.12,53.06,53.09,4300.0,53.12,53.12,53.06,53.09,4300.0
2020-02-10 13:20:00,53.1,53.15,53.09,53.13,2245.0,53.1,53.15,53.09,53.13,2245.0
2020-02-10 13:25:00,53.13,53.13,53.05,53.05,10279.0,53.13,53.13,53.05,53.05,10279.0
2020-02-10 13:30:00,53.05,53.08,53.01,53.02,12787.0,53.05,53.08,53.01,53.02,12787.0
2020-02-10 13:35:00,53.01,53.02,52.98,52.98,1499.0,53.01,53.02,52.98,52.98,1499.0
2020-02-10 13:40:00,52.95,52.95,52.89,52.94,4526.0,52.95,52.95,52.89,52.94,4526.0
2020-02-10 13:45:00,52.92,52.96,52.9,52.91,4013.0,52.92,52.96,52.9,52.91,4013.0
2020-02-10 13:50:00,52.9,52.93,52.88,52.91,7858.0,52.9,52.93,52.88,52.91,7858.0
2020-02-10 13:55:00,52.92,52.98,52.91,52.91,4121.0,52.92,52.98,52.91,52.91,4121.0
2020-02-10 14:00:00,52.92,52.92,52.85,52.86,4505.0,52.92,52.92,52.85,52.86,4505.0
2020-02-10 14:05:00,52.88,52.88,52.85,52.87,2000.0,52.88,52.88,52.85,52.87,2000.0
2020-02-10 14:10:00,52.86,52.88,52.84,52.88,3179.0,52.86,52.88,52.84,52.88,3179.0
2020-02-10 14:15:00,52.89,52.92,52.88,52.88,3371.0,52.89,52.92,52.88,52.88,3371.0
2020-02-10 14:20:00,52.89,52.93,52.88,52.93,1600.0,52.89,52.93,52.88,52.93,1600.0
2020-02-10 14:25:00,52.91,52.97,52.84,52.97,8321.0,52.91,52.97,52.84,52.97,8321.0
2020-02-10 14:30:00,52.99,53.01,52.86,52.91,12002.0,52.99,53.01,52.86,52.91,12002.0
2020-02-10 14:35:00,52.9,52.9,52.82,52.84,2650.0,52.9,52.9,52.82,52.84,2650.0
2020-02-10 14:40:00,52.82,52.85,52.8,52.84,2376.0,52.82,52.85,52.8,52.84,2376.0
2020-02-10 14:45:00,52.82,52.87,52.82,52.86,2730.0,52.82,52.87,52.82,52.86,2730.0
2020-02-10 14:50:00,52.86,52.9,52.85,52.89,3037.0,52.86,52.9,52.85,52.89,3037.0
2020-02-10 14:55:00,52.9,52.91,52.83,52.88,2400.0,52.9,52.91,52.83,52.88,2400.0
2020-02-10 15:00:00,52.89,52.97,52.85,52.97,14067.0,52.89,52.97,52.85,52.97,14067.0
2020-02-10 15:05:00,52.97,53.0,52.91,52.97,8401.0,52.97,53.0,52.91,52.97,8401.0
2020-02-10 15:10:00,52.96,53.01,52.96,53.0,4276.0,52.96,53.01,52.96,53.0,4276.0
2020-02-10 15:15:00,53.01,53.03,52.94,52.96,4916.0,53.01,53.03,52.94,52.96,4916.0
2020-02-10 15:20:00,52.98,53.0,52.97,52.99,2250.0,52.98,53.0,52.97,52.99,2250.0
2020-02-10 15:25:00,52.99,53.02,52.87,52.95,22290.0,52.99,53.02,52.87,52.95,22290.0
2020-02-10 15:30:00,52.96,52.99,52.9,52.94,5919.0,52.96,52.99,52.9,52.94,5919.0
2020-02-10 15:35:00,52.95,53.01,52.89,52.91,14714.0,52.95,53.01,52.89,52.91,14714.0
2020-02-10 15:40:00,52.92,53.01,52.89,53.0,9845.0,52.92,53.01,52.89,53.0,9845.0
2020-02-10 15:45:00,52.98,53.01,52.94,52.97,6045.0,52.98,53.01,52.94,52.97,6045.0
2020-02-10 15:50:00,52.97,52.98,52.83,52.96,41879.0,52.97,52.98,52.83,52.96,41879.0
2020-02-10 15:55:00,52.97,52.98,52.74,52.75,128188.0,52.97,52.98,52.74,52.75,128188.0
2020-02-11 09:30:00,53.31,53.66,53.15,53.52,23180.0,53.31,53.66,53.15,53.52,23180.0
2020-02-11 09:35:00,53.56,53.64,53.41,53.64,6840.0,53.56,53.64,53.41,53.64,6840.0
2020-02-11 09:40:00,53.6,53.94,53.51,53.94,13328.0,53.6,53.94,53.51,53.94,13328.0
2020-02-11 09:45:00,53.93,54.1,53.75,54.07,30707.0,53.93,54.1,53.75,54.07,30707.0
2020-02-11 09:50:00,54.08,54.2,54.0,54.18,13550.0,54.08,54.2,54.0,54.18,13550.0
2020-02-11 09:55:00,54.17,54.23,54.05,54.05,18070.0,54.17,54.23,54.05,54.05,18070.0
2020-02-11 10:00:00,54.09,54.2,54.06,54.15,12053.0,54.09,54.2,54.06,54.15,12053.0
2020-02-11 10:05:00,54.16,54.17,53.97,54.02,10100.0,54.16,54.17,53.97,54.02,10100.0
2020-02-11 10:10:00,54.01,54.03,53.87,53.95,3987.0,54.01,54.03,53.87,53.95,3987.0
2020-02-11 10:15:00,53.93,53.95,53.81,53.81,4344.0,53.93,53.95,53.81,53.81,4344.0
2020-02-11 10:20:00,53.8,53.92,53.78,53.87,6251.0,53.8,53.92,53.78,53.87,6251.0
2020-02-11 10:25:00,53.89,53.91,53.76,53.77,5103.0,53.89,53.91,53.76,53.77,5103.0
2020-02-11 10:30:00,53.73,53.83,53.67,53.75,7744.0,53.73,53.83,53.67,53.75,7744.0
2020-02-11 10:35:00,53.78,53.8,53.67,53.72,7224.0,53.78,53.8,53.67,53.72,7224.0
2020-02-11 10:40:00,53.72,53.84,53.72,53.83,4200.0,53.72,53.84,53.72,53.83,4200.0
2020-02-11 10:45:00,53.86,53.86,53.79,53.81,3800.0,53.86,53.86,53.79,53.81,3800.0
2020-02-11 10:50:00,53.85,53.88,53.77,53.82,3150.0,53.85,53.88,53.77,53.82,3150.0
2020-02-11 10:55:00,53.77,53.83,53.69,53.75,8300.0,53.77,53.83,53.69,53.75,8300.0
2020-02-11 11:00:00,53.77,53.93,53.77,53.83,5300.0,53.77,53.93,53.77,53.83,5300.0
2020-02-11 11:05:00,53.85,53.89,53.76,53.78,2550.0,53.85,53.89,53.76,53.78,2550.0
2020-02-11 11:10:00,53.75,53.82,53.71,53.82,3799.0,53.75,53.82,53.71,53.82,3799.0
2020-02-11 11:15:00,53.76,53.8,53.63,53.8,6024.0,53.76,53.8,53.63,53.8,6024.0
2020-02-11 11:20:00,53.77,53.93,53.74,53.85,13026.0,53.77,53.93,53.74,53.85,13026.0
2020-02-11 11:25:00,53.84,53.92,53.78,53.92,3971.0,53.84,53.92,53.78,53.92,3971.0
2020-02-11 11:30:00,53.92,53.92,53.73,53.76,7381.0,53.92,53.92,53.73,53.76,7381.0
2020-02-11 11:35:00,53.75,53.78,53.67,53.68,4922.0,53.75,53.78,53.67,53.68,4922.0
2020-02-11 11:40:00,53.68,53.77,53.62,53.77,7196.0,53.68,53.77,53.62,53.77,7196.0
2020-02-11 11:45:00,53.78,53.83,53.74,53.82,4882.0,53.78,53.83,53.74,53.82,4882.0
2020-02-11 11:50:00,53.8,53.87,53.8,53.85,4229.0,53.8,53.87,53.8,53.85,4229.0
2020-02-11 11:55:00,53.86,53.89,53.8,53.84,2506.0,53.86,53.89,53.8,53.84,2506.0
2020-02-11 12:00:00,53.84,53.99,53.79,53.98,11987.0,53.84,53.99,53.79,53.98,11987.0
2020-02-11 12:05:00,53.98,54.03,53.93,53.98,4650.0,53.98,54.03,53.93,53.98,4650.0
2020-02-11 12:10:00,53.98,54.0,53.89,53.96,3190.0,53.98,54.0,53.89,53.96,3190.0
2020-02-11 12:15:00,53.96,54.03,53.95,53.99,23513.0,53.96,54.03,53.95,53.99,23513.0
2020-02-11 12:20:00,53.98,53.99,53.8,53.81,5760.0,53.98,53.99,53.8,53.81,5760.0
2020-02-11 12:25:00,53.81,53.88,53.8,53.86,3816.0,53.81,53.88,53.8,53.86,3816.0
2020-02-11 12:30:00,53.87,53.94,53.87,53.91,2155.0,53.87,53.94,53.87,53.91,2155.0
2020-02-11 12:35:00,53.91,53.94,53.87,53.94,3210.0,53.91,53.94,53.87,53.94,3210.0
2020-02-11 12:40:00,53.95,54.01,53.94,53.98,2935.0,53.95,54.01,53.94,53.98,2935.0
2020-02-11 12:45:00,53.97,53.98,53.93,53.93,3250.0,53.97,53.98,53.93,53.93,3250.0
2020-02-11 12:50:00,53.96,53.96,53.88,53.95,5050.0,53.96,53.96,53.88,53.95,5050.0
2020-02-11 12:55:00,53.95,53.99,53.87,53.9,5316.0,53.95,53.99,53.87,53.9,5316.0
2020-02-11 13:00:00,53.88,53.91,53.83,53.91,2172.0,53.88,53.91,53.83,53.91,2172.0
2020-02-11 13:05:00,53.88,53.91,53.84,53.91,3058.0,53.88,53.91,53.84,53.91,3058.0
2020-02-11 13:10:00,53.91,53.95,53.88,53.92,4350.0,53.91,53.95,53.88,53.92,4350.0
2020-02-11 13:15:00,53.94,54.01,53.93,53.97,9115.0,53.94,54.01,53.93,53.97,9115.0
2020-02-11 13:20:00,53.96,53.96,53.83,53.91,25484.0,53.96,53.96,53.83,53.91,25484.0
2020-02-11 13:25:00,53.88,54.15,53.88,54.0,29867.0,53.88,54.15,53.88,54.0,29867.0
2020-02-11 13:30:00,54.01,54.11,54.0,54.05,38478.0,54.01,54.11,54.0,54.05,38478.0
2020-02-11 13:35:00,54.03,54.09,53.91,53.91,4725.0,54.03,54.09,53.91,53.91,4725.0
2020-02-11 13:40:00,53.94,54.04,53.94,54.04,3209.0,53.94,54.04,53.94,54.04,3209.0
2020-02-11 13:45:00,54.05,54.07,54.02,54.03,5192.0,54.05,54.07,54.02,54.03,5192.0
2020-02-11 13:50:00,54.03,54.04,53.86,53.86,3325.0,54.03,54.04,53.86,53.86,3325.0
2020-02-11 13:55:00,53.86,53.93,53.85,53.91,5822.0,53.86,53.93,53.85,53.91,5822.0
2020-02-11 14:00:00,53.91,53.94,53.78,53.8,5450.0,53.91,53.94,53.78,53.8,5450.0
2020-02-11 14:05:00,53.8,53.88,53.78,53.88,3288.0,53.8,53.88,53.78,53.88,3288.0
2020-02-11 14:10:00,53.88,54.08,53.88,53.97,9014.0,53.88,54.08,53.88,53.97,9014.0
2020-02-11 14:15:00,53.97,53.99,53.94,53.97,1315.0,53.97,53.99,53.94,53.97,1315.0
2020-02-11 14:20:00,53.97,53.97,53.84,53.87,4231.0,53.97,53.97,53.84,53.87,4231.0
2020-02-11 14:25:00,53.88,53.95,53.86,53.88,3882.0,53.88,53.95,53.86,53.88,3882.0
2020-02-11 14:30:00,53.89,53.92,53.84,53.86,2162.0,53.89,53.92,53.84,53.86,2162.0
2020-02-11 14:35:00,53.88,53.91,53.83,53.86,2367.0,53.88,53.91,53.83,53.86,2367.0
2020-02-11 14:40:00,53.83,53.84,53.77,53.8,3631.0,53.83,53.84,53.77,53.8,3631.0
2020-02-11 14:45:00,53.77,53.82,53.74,53.8,5469.0,53.77,53.82,53.74,53.8,5469.0
2020-02-11 14:50:00,53.82,53.82,53.72,53.73,3185.0,53.82,53.82,53.72,53.73,3185.0
2020-02-11 14:55:00,53.73,53.81,53.68,53.7,5710.0,53.73,53.81,53.68,53.7,5710.0
2020-02-11 15:00:00,53.73,53.75,53.62,53.63,5006.0,53.73,53.75,53.62,53.63,5006.0
2020-02-11 15:05:00,53.65,53.67,53.61,53.61,3199.0,53.65,53.67,53.61,53.61,3199.0
2020-02-11 15:10:00,53.64,53.65,53.61,53.63,2950.0,53.64,53.65,53.61,53.63,2950.0
2020-02-11 15:15:00,53.64,53.7,53.5,53.51,6695.0,53.64,53.7,53.5,53.51,6695.0
2020-02-11 15:20:00,53.52,53.61,53.5,53.6,2408.0,53.52,53.61,53.5,53.6,2408.0
2020-02-11 15:25:00,53.61,53.66,53.59,53.62,5798.0,53.61,53.66,53.59,53.62,5798.0
2020-02-11 15:30:00,53.65,53.66,53.58,53.58,6239.0,53.65,53.66,53.58,53.58,6239.0
2020-02-11 15:35:00,53.61,53.72,53.61,53.69,7473.0,53.61,53.72,53.61,53.69,7473.0
2020-02-11 15:40:00,53.7,53.8,53.68,53.68,9727.0,53.7,53.8,53.68,53.68,9727.0
2020-02-11 15:45:00,53.7,53.74,53.65,53.69,10690.0,53.7,53.74,53.65,53.69,10690.0
2020-02-11 15:50:00,53.67,53.71,53.62,53.67,22739.0,53.67,53.71,53.62,53.67,22739.0
2020-02-11 15:55:00,53.63,53.73,53.49,53.52,107210.0,53.63,53.73,53.49,53.52,107210.0
2020-02-12 09:30:00,54.25,54.62,54.2,54.56,37255.0,54.25,54.62,54.2,54.56,37255.0
2020-02-12 09:35:00,54.59,54.59,54.1,54.1,12945.0,54.59,54.59,54.1,54.1,12945.0
2020-02-12 09:40:00,54.12,54.22,54.0,54.2,4500.0,54.12,54.22,54.0,54.2,4500.0
2020-02-12 09:45:00,54.22,55.05,54.21,54.9,66706.0,54.22,55.05,54.21,54.9,66706.0
2020-02-12 09:50:00,54.95,55.02,54.47,54.47,50791.0,54.95,55.02,54.47,54.47,50791.0
2020-02-12 09:55:00,54.45,54.96,54.34,54.96,34679.0,54.45,54.96,54.34,54.96,34679.0
2020-02-12 10:00:00,54.92,55.22,54.87,54.89,72611.0,54.92,55.22,54.87,54.89,72611.0
2020-02-12 10:05:00,54.93,55.16,54.91,54.98,47714.0,54.93,55.16,54.91,54.98,47714.0
2020-02-12 10:10:00,54.99,55.0,54.79,54.81,15110.0,54.99,55.0,54.79,54.81,15110.0
2020-02-12 10:15:00,54.76,54.83,54.64,54.68,34044.0,54.76,54.83,54.64,54.68,34044.0
2020-02-12 10:20:00,54.67,54.9,54.57,54.87,60512.0,54.67,54.9,54.57,54.87,60512.0
2020-02-12 10:25:00,54.89,54.9,54.66,54.77,29095.0,54.89,54.9,54.66,54.77,29095.0
2020-02-12 10:30:00,54.8,54.8,54.68,54.71,8525.0,54.8,54.8,54.68,54.71,8525.0
2020-02-12 10:35:00,54.78,54.91,54.71,54.86,35688.0,54.78,54.91,54.71,54.86,35688.0
2020-02-12 10:40:00,54.87,54.95,54.8,54.8,16360.0,54.87,54.95,54.8,54.8,16360.0
2020-02-12 10:45:00,54.81,54.91,54.77,54.85,6874.0,54.81,54.91,54.77,54.85,6874.0
2020-02-12 10:50:00,54.87,54.89,54.81,54.87,3675.0,54.87,54.89,54.81,54.87,3675.0
2020-02-12 10:55:00,54.86,54.89,54.8,54.83,8368.0,54.86,54.89,54.8,54.83,8368.0
2020-02-12 11:00:00,54.82,54.91,54.82,54.86,7047.0,54.82,54.91,54.82,54.86,7047.0
2020-02-12 11:05:00,54.86,54.89,54.82,54.88,4604.0,54.86,54.89,54.82,54.88,4604.0
2020-02-12 11:10:00,54.9,54.9,54.87,54.88,10096.0,54.9,54.9,54.87,54.88,10096.0
2020-02-12 11:15:00,54.9,54.99,54.89,54.94,55779.0,54.9,54.99,54.89,54.94,55779.0
2020-02-12 11:20:00,54.92,54.95,54.9,54.94,12287.0,54.92,54.95,54.9,54.94,12287.0
2020-02-12 11:25:00,54.94,54.94,54.86,54.9,18375.0,54.94,54.94,54.86,54.9,18375.0
2020-02-12 11:30:00,54.9,54.9,54.84,54.85,12168.0,54.9,54.9,54.84,54.85,12168.0
2020-02-12 11:35:00,54.84,54.92,54.84,54.89,4598.0,54.84,54.92,54.84,54.89,4598.0
2020-02-12 11:40:00,54.89,54.92,54.84,54.84,5694.0,54.89,54.92,54.84,54.84,5694.0
2020-02-12 11:45:00,54.85,54.92,54.83,54.9,5074.0,54.85,54.92,54.83,54.9,5074.0
2020-02-12 11:50:00,54.91,55.23,54.88,55.17,85846.0,54.91,55.23,54.88,55.17,85846.0
2020-02-12 11:55:00,55.17,55.18,55.09,55.1,9695.0,55.17,55.18,55.09,55.1,9695.0
2020-02-12 12:00:00,55.12,55.2,55.06,55.15,30421.0,55.12,55.2,55.06,55.15,30421.0
2020-02-12 12:05:00,55.17,55.22,55.16,55.2,39205.0,55.17,55.22,55.16,55.2,39205.0
2020-02-12 12:10:00,55.2,55.21,55.16,55.17,13811.0,55.2,55.21,55.16,55.17,13811.0
2020-02-12 12:15:00,55.16,55.35,55.14,55.21,104606.0,55.16,55.35,55.14,55.21,104606.0
2020-02-12 12:20:00,55.27,55.5,55.27,55.39,28348.0,55.27,55.5,55.27,55.39,28348.0
2020-02-12 12:25:00,55.4,55.45,55.28,55.45,44193.0,55.4,55.45,55.28,55.45,44193.0
2020-02-12 12:30:00,55.42,55.42,55.29,55.33,9560.0,55.42,55.42,55.29,55.33,9560.0
2020-02-12 12:35:00,55.38,55.41,55.28,55.33,11029.0,55.38,55.41,55.28,55.33,11029.0
2020-02-12 12:40:00,55.35,55.37,55.33,55.34,23416.0,55.35,55.37,55.33,55.34,23416.0
2020-02-12 12:45:00,55.32,55.37,55.25,55.25,34366.0,55.32,55.37,55.25,55.25,34366.0
2020-02-12 12:50:00,55.25,55.32,55.16,55.26,8115.0,55.25,55.32,55.16,55.26,8115.0
2020-02-12 12:55:00,55.26,55.26,55.1,55.2,9059.0,55.26,55.26,55.1,55.2,9059.0
2020-02-12 13:00:00,55.2,55.2,55.08,55.16,8427.0,55.2,55.2,55.08,55.16,8427.0
2020-02-12 13:05:00,55.18,55.23,55.17,55.21,7055.0,55.18,55.23,55.17,55.21,7055.0
2020-02-12 13:10:00,55.23,55.29,55.16,55.21,7060.0,55.23,55.29,55.16,55.21,7060.0
2020-02-12 13:15:00,55.19,55.3,55.1,55.3,9462.0,55.19,55.3,55.1,55.3,9462.0
2020-02-12 13:20:00,55.33,55.35,55.27,55.28,4195.0,55.33,55.35,55.27,55.28,4195.0
2020-02-12 13:25:00,55.28,55.35,55.21,55.27,29005.0,55.28,55.35,55.21,55.27,29005.0
2020-02-12 13:30:00,55.28,55.4,55.28,55.4,14475.0,55.28,55.4,55.28,55.4,14475.0
2020-02-12 13:35:00,55.4,55.41,55.32,55.33,59264.0,55.4,55.41,55.32,55.33,59264.0
2020-02-12 13:40:00,55.33,55.39,55.28,55.39,22981.0,55.33,55.39,55.28,55.39,22981.0
2020-02-12 13:45:00,55.39,55.42,55.31,55.39,78069.0,55.39,55.42,55.31,55.39,78069.0
2020-02-12 13:50:00,55.41,55.45,55.39,55.4,6066.0,55.41,55.45,55.39,55.4,6066.0
2020-02-12 13:55:00,55.44,55.58,55.43,55.57,18476.0,55.44,55.58,55.43,55.57,18476.0
2020-02-12 14:00:00,55.58,55.6,55.5,55.55,10659.0,55.58,55.6,55.5,55.55,10659.0
2020-02-12 14:05:00,55.56,55.62,55.53,55.59,8544.0,55.56,55.62,55.53,55.59,8544.0
2020-02-12 14:10:00,55.57,55.61,55.57,55.58,13271.0,55.57,55.61,55.57,55.58,13271.0
2020-02-12 14:15:00,55.59,55.59,55.35,55.35,7923.0,55.59,55.59,55.35,55.35,7923.0
2020-02-12 14:20:00,55.35,55.47,55.35,55.42,7590.0,55.35,55.47,55.35,55.42,7590.0
2020-02-12 14:25:00,55.42,55.5,55.42,55.46,3135.0,55.42,55.5,55.42,55.46,3135.0
2020-02-12 14:30:00,55.47,55.48,55.42,55.45,4561.0,55.47,55.48,55.42,55.45,4561.0
2020-02-12 14:35:00,55.45,55.48,55.41,55.44,3448.0,55.45,55.48,55.41,55.44,3448.0
2020-02-12 14:40:00,55.46,55.57,55.44,55.48,28220.0,55.46,55.57,55.44,55.48,28220.0
2020-02-12 14:45:00,55.5,55.7,55.48,55.67,26426.0,55.5,55.7,55.48,55.67,26426.0
2020-02-12 14:50:00,55.68,55.81,55.66,55.73,15447.0,55.68,55.81,55.66,55.73,15447.0
2020-02-12 14:55:00,55.73,56.0,55.68,55.89,65445.0,55.73,56.0,55.68,55.89,65445.0
2020-02-12 15:00:00,55.89,55.97,55.82,55.94,12755.0,55.89,55.97,55.82,55.94,12755.0
2020-02-12 15:05:00,55.95,56.06,55.91,55.92,28547.0,55.95,56.06,55.91,55.92,28547.0
2020-02-12 15:10:00,55.92,55.93,55.77,55.85,22081.0,55.92,55.93,55.77,55.85,22081.0
2020-02-12 15:15:00,55.84,55.92,55.81,55.91,16471.0,55.84,55.92,55.81,55.91,16471.0
2020-02-12 15:20:00,55.91,55.97,55.89,55.96,23549.0,55.91,55.97,55.89,55.96,23549.0
2020-02-12 15:25:00,55.97,56.02,55.95,56.01,37349.0,55.97,56.02,55.95,56.01,37349.0
2020-02-12 15:30:00,56.01,56.03,55.94,56.0,36123.0,56.01,56.03,55.94,56.0,36123.0
2020-02-12 15:35:00,56.0,56.0,55.95,55.97,24155.0,56.0,56.0,55.95,55.97,24155.0
2020-02-12 15:40:00,55.97,55.99,55.94,55.95,34782.0,55.97,55.99,55.94,55.95,34782.0
2020-02-12 15:45:00,55.96,56.03,55.94,55.99,53898.0,55.96,56.03,55.94,55.99,53898.0
2020-02-12 15:50:00,56.0,56.17,55.99,56.16,53630.0,56.0,56.17,55.99,56.16,53630.0
2020-02-12 15:55:00,56.17,56.17,56.02,56.12,95547.0,56.17,56.17,56.02,56.12,95547.0
2020-02-13 09:30:00,55.77,55.78,54.91,55.19,60198.0,55.77,55.78,54.91,55.19,60198.0
2020-02-13 09:35:00,55.15,55.15,54.42,54.55,36162.0,55.15,55.15,54.42,54.55,36162.0
2020-02-13 09:40:00,54.56,54.57,54.25,54.33,20804.0,54.56,54.57,54.25,54.33,20804.0
2020-02-13 09:45:00,54.36,54.48,54.15,54.16,13843.0,54.36,54.48,54.15,54.16,13843.0
2020-02-13 09:50:00,54.16,54.26,53.95,54.13,24068.0,54.16,54.26,53.95,54.13,24068.0
2020-02-13 09:55:00,54.18,54.28,54.07,54.07,14825.0,54.18,54.28,54.07,54.07,14825.0
2020-02-13 10:00:00,54.1,54.1,53.71,53.76,32489.0,54.1,54.1,53.71,53.76,32489.0
2020-02-13 10:05:00,53.74,54.18,53.74,54.18,13330.0,53.74,54.18,53.74,54.18,13330.0
2020-02-13 10:10:00,54.19,54.19,53.91,53.97,15614.0,54.19,54.19,53.91,53.97,15614.0
2020-02-13 10:15:00,53.97,54.0,53.76,53.97,23740.0,53.97,54.0,53.76,53.97,23740.0
2020-02-13 10:20:00,53.95,54.07,53.91,53.92,8842.0,53.95,54.07,53.91,53.92,8842.0
2020-02-13 10:25:00,53.91,54.31,53.91,54.31,24759.0,53.91,54.31,53.91,54.31,24759.0
2020-02-13 10:30:00,54.26,54.32,54.21,54.29,7888.0,54.26,54.32,54.21,54.29,7888.0
2020-02-13 10:35:00,54.28,54.31,54.15,54.24,21802.0,54.28,54.31,54.15,54.24,21802.0
2020-02-13 10:40:00,54.24,54.3,54.12,54.19,10333.0,54.24,54.3,54.12,54.19,10333.0
2020-02-13 10:45:00,54.18,54.32,54.06,54.32,48531.0,54.18,54.32,54.06,54.32,48531.0
2020-02-13 10:50:00,54.35,54.4,54.33,54.4,11697.0,54.35,54.4,54.33,54.4,11697.0
2020-02-13 10:55:00,54.4,54.54,54.35,54.54,7832.0,54.4,54.54,54.35,54.54,7832.0
2020-02-13 11:00:00,54.53,54.7,54.51,54.68,11916.0,54.53,54.7,54.51,54.68,11916.0
2020-02-13 11:05:00,54.69,54.77,54.64,54.64,14146.0,54.69,54.77,54.64,54.64,14146.0
2020-02-13 11:10:00,54.64,54.79,54.64,54.67,7016.0,54.64,54.79,54.64,54.67,7016.0
2020-02-13 11:15:00,54.68,54.77,54.62,54.74,10110.0,54.68,54.77,54.62,54.74,10110.0
2020-02-13 11:20:00,54.73,54.76,54.61,54.65,5576.0,54.73,54.76,54.61,54.65,5576.0
2020-02-13 11:25:00,54.63,54.67,54.55,54.64,28396.0,54.63,54.67,54.55,54.64,28396.0
2020-02-13 11:30:00,54.63,54.71,54.6,54.68,61119.0,54.63,54.71,54.6,54.68,61119.0
2020-02-13 11:35:00,54.68,54.97,54.67,54.91,20741.0,54.68,54.97,54.67,54.91,20741.0
2020-02-13 11:40:00,54.93,54.97,54.75,54.83,8600.0,54.93,54.97,54.75,54.83,8600.0
2020-02-13 11:45:00,54.83,54.83,54.76,54.78,7803.0,54.83,54.83,54.76,54.78,7803.0
2020-02-13 11:50:00,54.79,54.93,54.79,54.93,15187.0,54.79,54.93,54.79,54.93,15187.0
2020-02-13 11:55:00,54.95,55.11,54.92,55.05,10821.0,54.95,55.11,54.92,55.05,10821.0
2020-02-13 12:00:00,55.07,55.09,55.04,55.07,5659.0,55.07,55.09,55.04,55.07,5659.0
2020-02-13 12:05:00,55.04,55.04,54.91,54.93,16412.0,55.04,55.04,54.91,54.93,16412.0
2020-02-13 12:10:00,54.94,55.0,54.93,54.99,6643.0,54.94,55.0,54.93,54.99,6643.0
2020-02-13 12:15:00,55.0,55.0,54.91,54.95,6263.0,55.0,55.0,54.91,54.95,6263.0
2020-02-13 12:20:00,54.94,54.95,54.87,54.92,8658.0,54.94,54.95,54.87,54.92,8658.0
2020-02-13 12:25:00,54.92,54.92,54.87,54.91,8057.0,54.92,54.92,54.87,54.91,8057.0
2020-02-13 12:30:00,54.91,54.91,54.71,54.87,23833.0,54.91,54.91,54.71,54.87,23833.0
2020-02-13 12:35:00,54.87,54.87,54.68,54.68,11017.0,54.87,54.87,54.68,54.68,11017.0
2020-02-13 12:40:00,54.68,54.75,54.68,54.7,13400.0,54.68,54.75,54.68,54.7,13400.0
2020-02-13 12:45:00,54.71,54.71,54.56,54.64,15966.0,54.71,54.71,54.56,54.64,15966.0
2020-02-13 12:50:00,54.61,54.61,54.45,54.61,10878.0,54.61,54.61,54.45,54.61,10878.0
2020-02-13 12:55:00,54.6,54.6,54.46,54.46,31384.0,54.6,54.6,54.46,54.46,31384.0
2020-02-13 13:00:00,54.46,54.53,54.43,54.49,18726.0,54.46,54.53,54.43,54.49,18726.0
2020-02-13 13:05:00,54.5,54.5,54.27,54.3,9970.0,54.5,54.5,54.27,54.3,9970.0
2020-02-13 13:10:00,54.29,54.4,54.28,54.38,6498.0,54.29,54.4,54.28,54.38,6498.0
2020-02-13 13:15:00,54.35,54.37,54.26,54.27,5428.0,54.35,54.37,54.26,54.27,5428.0
2020-02-13 13:20:00,54.29,54.34,54.22,54.34,4303.0,54.29,54.34,54.22,54.34,4303.0
2020-02-13 13:25:00,54.31,54.45,54.26,54.44,7004.0,54.31,54.45,54.26,54.44,7004.0
2020-02-13 13:30:00,54.43,54.48,54.39,54.48,4937.0,54.43,54.48,54.39,54.48,4937.0
2020-02-13 13:35:00,54.44,54.79,54.44,54.62,17576.0,54.44,54.79,54.44,54.62,17576.0
2020-02-13 13:40:00,54.59,54.64,54.58,54.64,2618.0,54.59,54.64,54.58,54.64,2618.0
2020-02-13 13:45:00,54.64,54.66,54.58,54.64,4838.0,54.64,54.66,54.58,54.64,4838.0
2020-02-13 13:50:00,54.64,54.67,54.57,54.62,4231.0,54.64,54.67,54.57,54.62,4231.0
2020-02-13 13:55:00,54.62,54.68,54.54,54.68,15176.0,54.62,54.68,54.54,54.68,15176.0
2020-02-13 14:00:00,54.69,54.7,54.65,54.66,5634.0,54.69,54.7,54.65,54.66,5634.0
2020-02-13 14:05:00,54.64,54.64,54.55,54.57,4562.0,54.64,54.64,54.55,54.57,4562.0
2020-02-13 14:10:00,54.54,54.54,54.45,54.52,5505.0,54.54,54.54,54.45,54.52,5505.0
2020-02-13 14:15:00,54.52,54.56,54.49,54.55,5430.0,54.52,54.56,54.49,54.55,5430.0
2020-02-13 14:20:00,54.58,54.61,54.57,54.61,2081.0,54.58,54.61,54.57,54.61,2081.0
2020-02-13 14:25:00,54.58,54.58,54.54,54.57,4472.0,54.58,54.58,54.54,54.57,4472.0
2020-02-13 14:30:00,54.57,54.6,54.5,54.51,6248.0,54.57,54.6,54.5,54.51,6248.0
2020-02-13 14:35:00,54.53,54.57,54.47,54.48,4442.0,54.53,54.57,54.47,54.48,4442.0
2020-02-13 14:40:00,54.5,54.5,54.41,54.43,7403.0,54.5,54.5,54.41,54.43,7403.0
2020-02-13 14:45:00,54.42,54.44,54.37,54.42,4100.0,54.42,54.44,54.37,54.42,4100.0
2020-02-13 14:50:00,54.42,54.47,54.42,54.47,3850.0,54.42,54.47,54.42,54.47,3850.0
2020-02-13 14:55:00,54.47,54.51,54.47,54.48,3858.0,54.47,54.51,54.47,54.48,3858.0
2020-02-13 15:00:00,54.49,54.52,54.38,54.39,11518.0,54.49,54.52,54.38,54.39,11518.0
2020-02-13 15:05:00,54.39,54.41,54.36,54.41,5100.0,54.39,54.41,54.36,54.41,5100.0
2020-02-13 15:10:00,54.41,54.42,54.36,54.39,6559.0,54.41,54.42,54.36,54.39,6559.0
2020-02-13 15:15:00,54.4,54.42,54.38,54.39,13498.0,54.4,54.42,54.38,54.39,13498.0
2020-02-13 15:20:00,54.38,54.41,54.36,54.38,5838.0,54.38,54.41,54.36,54.38,5838.0
2020-02-13 15:25:00,54.37,54.43,54.37,54.41,6349.0,54.37,54.43,54.37,54.41,6349.0
2020-02-13 15:30:00,54.41,54.45,54.38,54.4,9452.0,54.41,54.45,54.38,54.4,9452.0
2020-02-13 15:35:00,54.41,54.48,54.41,54.48,4981.0,54.41,54.48,54.41,54.48,4981.0
2020-02-13 15:40:00,54.48,54.51,54.43,54.46,9237.0,54.48,54.51,54.43,54.46,9237.0
2020-02-13 15:45:00,54.44,54.51,54.43,54.47,12671.0,54.44,54.51,54.43,54.47,12671.0
2020-02-13 15:50:00,54.46,54.57,54.42,54.55,31838.0,54.46,54.57,54.42,54.55,31838.0
2020-02-13 15:55:00,54.55,54.64,54.52,54.61,65130.0,54.55,54.64,54.52,54.61,65130.0
2020-02-14 09:30:00,54.88,55.29,54.88,55.09,20134.0,54.88,55.29,54.88,55.09,20134.0
2020-02-14 09:35:00,55.09,55.21,54.72,54.72,6183.0,55.09,55.21,54.72,54.72,6183.0
2020-02-14 09:40:00,54.7,54.8,54.43,54.43,18394.0,54.7,54.8,54.43,54.43,18394.0
2020-02-14 09:45:00,54.4,54.8,54.4,54.79,3111.0,54.4,54.8,54.4,54.79,3111.0
2020-02-14 09:50:00,54.79,54.93,54.77,54.87,2983.0,54.79,54.93,54.77,54.87,2983.0
2020-02-14 09:55:00,54.84,54.89,54.73,54.73,1858.0,54.84,54.89,54.73,54.73,1858.0
2020-02-14 10:00:00,54.84,55.01,54.82,54.99,6758.0,54.84,55.01,54.82,54.99,6758.0
2020-02-14 10:05:00,55.05,55.08,54.93,55.04,5035.0,55.05,55.08,54.93,55.04,5035.0
2020-02-14 10:10:00,55.03,55.13,54.95,54.99,6325.0,55.03,55.13,54.95,54.99,6325.0
2020-02-14 10:15:00,54.95,55.08,54.95,55.04,2350.0,54.95,55.08,54.95,55.04,2350.0
2020-02-14 10:20:00,55.03,55.12,54.99,55.03,4252.0,55.03,55.12,54.99,55.03,4252.0
2020-02-14 10:25:00,54.99,55.04,54.95,55.04,2350.0,54.99,55.04,54.95,55.04,2350.0
2020-02-14 10:30:00,55.05,55.14,54.96,55.12,3493.0,55.05,55.14,54.96,55.12,3493.0
2020-02-14 10:35:00,55.18,55.22,55.03,55.09,6674.0,55.18,55.22,55.03,55.09,6674.0
2020-02-14 10:40:00,55.08,55.08,54.98,55.03,4550.0,55.08,55.08,54.98,55.03,4550.0
2020-02-14 10:45:00,55.02,55.13,55.02,55.13,2320.0,55.02,55.13,55.02,55.13,2320.0
2020-02-14 10:50:00,55.13,55.29,55.1,55.24,6000.0,55.13,55.29,55.1,55.24,6000.0
2020-02-14 10:55:00,55.25,55.27,55.11,55.11,2810.0,55.25,55.27,55.11,55.11,2810.0
2020-02-14 11:00:00,55.11,55.22,55.1,55.14,4936.0,55.11,55.22,55.1,55.14,4936.0
2020-02-14 11:05:00,55.16,55.28,55.14,55.24,5818.0,55.16,55.28,55.14,55.24,5818.0
2020-02-14 11:10:00,55.27,55.27,55.13,55.15,3480.0,55.27,55.27,55.13,55.15,3480.0
2020-02-14 11:15:00,55.16,55.2,55.13,55.15,3400.0,55.16,55.2,55.13,55.15,3400.0
2020-02-14 11:20:00,55.15,55.32,55.13,55.32,10254.0,55.15,55.32,55.13,55.32,10254.0
2020-02-14 11:25:00,55.32,55.34,55.22,55.33,5150.0,55.32,55.34,55.22,55.33,5150.0
2020-02-14 11:30:00,55.3,55.33,55.25,55.3,5165.0,55.3,55.33,55.25,55.3,5165.0
2020-02-14 11:35:00,55.3,55.41,55.29,55.37,12214.0,55.3,55.41,55.29,55.37,12214.0
2020-02-14 11:40:00,55.36,55.44,55.31,55.31,4820.0,55.36,55.44,55.31,55.31,4820.0
2020-02-14 11:45:00,55.33,55.37,55.3,55.31,8500.0,55.33,55.37,55.3,55.31,8500.0
2020-02-14 11:50:00,55.28,55.3,55.24,55.24,3000.0,55.28,55.3,55.24,55.24,3000.0
2020-02-14 11:55:00,55.21,55.32,55.21,55.3,5393.0,55.21,55.32,55.21,55.3,5393.0
2020-02-14 12:00:00,55.35,55.35,55.3,55.34,4059.0,55.35,55.35,55.3,55.34,4059.0
2020-02-14 12:05:00,55.33,55.38,55.33,55.37,3950.0,55.33,55.38,55.33,55.37,3950.0
2020-02-14 12:10:00,55.36,55.37,55.27,55.27,4978.0,55.36,55.37,55.27,55.27,4978.0
2020-02-14 12:15:00,55.26,55.29,55.23,55.23,6547.0,55.26,55.29,55.23,55.23,6547.0
2020-02-14 12:20:00,55.22,55.22,55.12,55.13,1650.0,55.22,55.22,55.12,55.13,1650.0
2020-02-14 12:25:00,55.18,55.18,54.97,55.01,7201.0,55.18,55.18,54.97,55.01,7201.0
2020-02-14 12:30:00,55.03,55.12,55.03,55.09,1445.0,55.03,55.12,55.03,55.09,1445.0
2020-02-14 12:35:00,55.09,55.11,55.06,55.07,1800.0,55.09,55.11,55.06,55.07,1800.0
2020-02-14 12:40:00,55.07,55.09,55.04,55.04,2868.0,55.07,55.09,55.04,55.04,2868.0
2020-02-14 12:45:00,55.02,55.09,55.01,55.09,2290.0,55.02,55.09,55.01,55.09,2290.0
2020-02-14 12:50:00,55.07,55.07,54.99,55.01,3256.0,55.07,55.07,54.99,55.01,3256.0
2020-02-14 12:55:00,55.01,55.03,54.92,54.99,3650.0,55.01,55.03,54.92,54.99,3650.0
2020-02-14 13:00:00,54.98,54.99,54.94,54.94,3050.0,54.98,54.99,54.94,54.94,3050.0
2020-02-14 13:05:00,55.0,55.05,54.95,54.96,2810.0,55.0,55.05,54.95,54.96,2810.0
2020-02-14 13:10:00,54.94,54.98,54.9,54.92,2251.0,54.94,54.98,54.9,54.92,2251.0
2020-02-14 13:15:00,54.93,54.95,54.89,54.89,4223.0,54.93,54.95,54.89,54.89,4223.0
2020-02-14 13:20:00,54.9,54.99,54.88,54.96,1500.0,54.9,54.99,54.88,54.96,1500.0
2020-02-14 13:25:00,54.97,54.98,54.93,54.94,5350.0,54.97,54.98,54.93,54.94,5350.0
2020-02-14 13:30:00,54.93,55.06,54.87,55.05,3682.0,54.93,55.06,54.87,55.05,3682.0
2020-02-14 13:35:00,55.1,55.12,55.07,55.08,3543.0,55.1,55.12,55.07,55.08,3543.0
2020-02-14 13:40:00,55.1,55.11,55.04,55.09,3117.0,55.1,55.11,55.04,55.09,3117.0
2020-02-14 13:45:00,55.1,55.11,55.07,55.07,3097.0,55.1,55.11,55.07,55.07,3097.0
2020-02-14 13:50:00,55.11,55.16,55.07,55.09,3592.0,55.11,55.16,55.07,55.09,3592.0
2020-02-14 13:55:00,55.1,55.15,55.06,55.11,5850.0,55.1,55.15,55.06,55.11,5850.0
2020-02-14 14:00:00,55.12,55.17,55.1,55.17,2922.0,55.12,55.17,55.1,55.17,2922.0
2020-02-14 14:05:00,55.15,55.17,55.09,55.09,3585.0,55.15,55.17,55.09,55.09,3585.0
2020-02-14 14:10:00,55.13,55.13,55.01,55.03,5450.0,55.13,55.13,55.01,55.03,5450.0
2020-02-14 14:15:00,55.03,55.05,54.91,55.05,4259.0,55.03,55.05,54.91,55.05,4259.0
2020-02-14 14:20:00,55.06,55.1,55.03,55.07,2550.0,55.06,55.1,55.03,55.07,2550.0
2020-02-14 14:25:00,55.09,55.15,55.05,55.15,2125.0,55.09,55.15,55.05,55.15,2125.0
2020-02-14 14:30:00,55.15,55.24,55.11,55.16,5195.0,55.15,55.24,55.11,55.16,5195.0
2020-02-14 14:35:00,55.16,55.28,55.16,55.2,4874.0,55.16,55.28,55.16,55.2,4874.0
2020-02-14 14:40:00,55.2,55.26,55.17,55.18,8499.0,55.2,55.26,55.17,55.18,8499.0
2020-02-14 14:45:00,55.18,55.21,55.15,55.2,4850.0,55.18,55.21,55.15,55.2,4850.0
2020-02-14 14:50:00,55.21,55.21,55.14,55.14,3560.0,55.21,55.21,55.14,55.14,3560.0
2020-02-14 14:55:00,55.13,55.14,55.06,55.12,4344.0,55.13,55.14,55.06,55.12,4344.0
2020-02-14 15:00:00,55.12,55.13,55.09,55.09,3450.0,55.12,55.13,55.09,55.09,3450.0
2020-02-14 15:05:00,55.1,55.1,55.07,55.09,2188.0,55.1,55.1,55.07,55.09,2188.0
2020-02-14 15:10:00,55.08,55.1,55.01,55.03,3180.0,55.08,55.1,55.01,55.03,3180.0
2020-02-14 15:15:00,55.03,55.05,55.02,55.02,3400.0,55.03,55.05,55.02,55.02,3400.0
2020-02-14 15:20:00,55.01,55.18,54.99,55.18,4980.0,55.01,55.18,54.99,55.18,4980.0
2020-02-14 15:25:00,55.15,55.18,55.13,55.15,5600.0,55.15,55.18,55.13,55.15,5600.0
2020-02-14 15:30:00,55.16,55.22,55.14,55.21,3555.0,55.16,55.22,55.14,55.21,3555.0
2020-02-14 15:35:00,55.21,55.21,55.16,55.18,6060.0,55.21,55.21,55.16,55.18,6060.0
2020-02-14 15:40:00,55.18,55.2,55.16,55.16,6696.0,55.18,55.2,55.16,55.16,6696.0
2020-02-14 15:45:00,55.16,55.3,55.16,55.27,12639.0,55.16,55.3,55.16,55.27,12639.0
2020-02-14 15:50:00,55.25,55.32,55.22,55.24,21553.0,55.25,55.32,55.22,55.24,21553.0
2020-02-14 15:55:00,55.25,55.31,55.23,55.26,28688.0,55.25,55.31,55.23,55.26,28688.0
2020-02-18 09:30:00,55.54,55.6,55.02,55.43,70338.0,55.54,55.6,55.02,55.43,70338.0
2020-02-18 09:35:00,55.52,55.6,55.31,55.47,16401.0,55.52,55.6,55.31,55.47,16401.0
2020-02-18 09:40:00,55.48,55.64,55.35,55.57,10494.0,55.48,55.64,55.35,55.57,10494.0
2020-02-18 09:45:00,55.55,55.93,55.48,55.92,17201.0,55.55,55.93,55.48,55.92,17201.0
2020-02-18 09:50:00,55.87,55.88,55.64,55.72,14524.0,55.87,55.88,55.64,55.72,14524.0
2020-02-18 09:55:00,55.72,55.85,55.7,55.83,25522.0,55.72,55.85,55.7,55.83,25522.0
2020-02-18 10:00:00,55.83,55.93,55.61,55.61,22501.0,55.83,55.93,55.61,55.61,22501.0
2020-02-18 10:05:00,55.6,55.81,55.58,55.77,6855.0,55.6,55.81,55.58,55.77,6855.0
2020-02-18 10:10:00,55.74,55.81,55.63,55.77,16440.0,55.74,55.81,55.63,55.77,16440.0
2020-02-18 10:15:00,55.8,55.82,55.69,55.69,7076.0,55.8,55.82,55.69,55.69,7076.0
2020-02-18 10:20:00,55.71,55.74,55.64,55.64,5972.0,55.71,55.74,55.64,55.64,5972.0
2020-02-18 10:25:00,55.63,55.77,55.58,55.63,25836.0,55.63,55.77,55.58,55.63,25836.0
2020-02-18 10:30:00,55.65,56.02,55.65,56.0,50444.0,55.65,56.02,55.65,56.0,50444.0
2020-02-18 10:35:00,56.0,56.1,55.98,56.03,31241.0,56.0,56.1,55.98,56.03,31241.0
2020-02-18 10:40:00,56.01,56.12,55.94,56.05,22376.0,56.01,56.12,55.94,56.05,22376.0
2020-02-18 10:45:00,56.04,56.14,56.04,56.11,9717.0,56.04,56.14,56.04,56.11,9717.0
2020-02-18 10:50:00,56.1,56.1,56.02,56.06,12022.0,56.1,56.1,56.02,56.06,12022.0
2020-02-18 10:55:00,56.03,56.11,56.02,56.06,7108.0,56.03,56.11,56.02,56.06,7108.0
2020-02-18 11:00:00,56.1,56.17,55.99,56.08,24624.0,56.1,56.17,55.99,56.08,24624.0
2020-02-18 11:05:00,56.08,56.14,55.97,55.97,8606.0,56.08,56.14,55.97,55.97,8606.0
2020-02-18 11:10:00,55.99,55.99,55.81,55.84,10309.0,55.99,55.99,55.81,55.84,10309.0
2020-02-18 11:15:00,55.83,55.86,55.65,55.85,15570.0,55.83,55.86,55.65,55.85,15570.0
2020-02-18 11:20:00,55.83,55.83,55.75,55.76,20167.0,55.83,55.83,55.75,55.76,20167.0
2020-02-18 11:25:00,55.75,55.76,55.55,55.57,7474.0,55.75,55.76,55.55,55.57,7474.0
2020-02-18 11:30:00,55.59,55.77,55.56,55.77,7558.0,55.59,55.77,55.56,55.77,7558.0
2020-02-18 11:35:00,55.77,55.81,55.65,55.65,13110.0,55.77,55.81,55.65,55.65,13110.0
2020-02-18 11:40:00,55.67,55.68,55.52,55.53,7376.0,55.67,55.68,55.52,55.53,7376.0
2020-02-18 11:45:00,55.51,55.66,55.45,55.66,15138.0,55.51,55.66,55.45,55.66,15138.0
2020-02-18 11:50:00,55.66,55.67,55.57,55.6,14440.0,55.66,55.67,55.57,55.6,14440.0
2020-02-18 11:55:00,55.59,55.65,55.57,55.59,15559.0,55.59,55.65,55.57,55.59,15559.0
2020-02-18 12:00:00,55.57,55.74,55.57,55.74,11204.0,55.57,55.74,55.57,55.74,11204.0
2020-02-18 12:05:00,55.77,55.85,55.71,55.78,6600.0,55.77,55.85,55.71,55.78,6600.0
2020-02-18 12:10:00,55.79,55.8,55.75,55.77,3355.0,55.79,55.8,55.75,55.77,3355.0
2020-02-18 12:15:00,55.78,55.79,55.71,55.71,8017.0,55.78,55.79,55.71,55.71,8017.0
2020-02-18 12:20:00,55.71,55.71,55.65,55.67,8024.0,55.71,55.71,55.65,55.67,8024.0
2020-02-18 12:25:00,55.68,55.74,55.66,55.72,4574.0,55.68,55.74,55.66,55.72,4574.0
2020-02-18 12:30:00,55.71,55.78,55.7,55.78,7006.0,55.71,55.78,55.7,55.78,7006.0
2020-02-18 12:35:00,55.75,55.85,55.74,55.81,8111.0,55.75,55.85,55.74,55.81,8111.0
2020-02-18 12:40:00,55.78,55.81,55.73,55.73,4532.0,55.78,55.81,55.73,55.73,4532.0
2020-02-18 12:45:00,55.73,55.75,55.65,55.66,10765.0,55.73,55.75,55.65,55.66,10765.0
2020-02-18 12:50:00,55.65,55.67,55.61,55.66,6431.0,55.65,55.67,55.61,55.66,6431.0
2020-02-18 12:55:00,55.66,55.78,55.63,55.77,10746.0,55.66,55.78,55.63,55.77,10746.0
2020-02-18 13:00:00,55.77,55.82,55.75,55.79,6621.0,55.77,55.82,55.75,55.79,6621.0
2020-02-18 13:05:00,55.79,55.81,55.7,55.74,4733.0,55.79,55.81,55.7,55.74,4733.0
2020-02-18 13:10:00,55.73,55.84,55.72,55.82,10641.0,55.73,55.84,55.72,55.82,10641.0
2020-02-18 13:15:00,55.82,55.95,55.79,55.81,8231.0,55.82,55.95,55.79,55.81,8231.0
2020-02-18 13:20:00,55.81,55.82,55.75,55.78,9208.0,55.81,55.82,55.75,55.78,9208.0
2020-02-18 13:25:00,55.79,55.8,55.77,55.79,3797.0,55.79,55.8,55.77,55.79,3797.0
2020-02-18 13:30:00,55.77,55.82,55.77,55.8,2513.0,55.77,55.82,55.77,55.8,2513.0
2020-02-18 13:35:00,55.81,55.81,55.75,55.76,4000.0,55.81,55.81,55.75,55.76,4000.0
2020-02-18 13:40:00,55.75,55.77,55.7,55.7,5654.0,55.75,55.77,55.7,55.7,5654.0
2020-02-18 13:45:00,55.69,55.72,55.68,55.68,4170.0,55.69,55.72,55.68,55.68,4170.0
2020-02-18 13:50:00,55.68,55.69,55.52,55.52,8617.0,55.68,55.69,55.52,55.52,8617.0
2020-02-18 13:55:00,55.52,55.54,55.51,55.54,3999.0,55.52,55.54,55.51,55.54,3999.0
2020-02-18 14:00:00,55.53,55.6,55.52,55.6,6397.0,55.53,55.6,55.52,55.6,6397.0
2020-02-18 14:05:00,55.6,55.6,55.52,55.53,2973.0,55.6,55.6,55.52,55.53,2973.0
2020-02-18 14:10:00,55.53,55.53,55.47,55.51,8585.0,55.53,55.53,55.47,55.51,8585.0
2020-02-18 14:15:00,55.52,55.7,55.51,55.68,3300.0,55.52,55.7,55.51,55.68,3300.0
2020-02-18 14:20:00,55.69,55.78,55.66,55.78,9842.0,55.69,55.78,55.66,55.78,9842.0
2020-02-18 14:25:00,55.82,55.85,55.78,55.84,4710.0,55.82,55.85,55.78,55.84,4710.0
2020-02-18 14:30:00,55.84,55.84,55.75,55.75,4957.0,55.84,55.84,55.75,55.75,4957.0
2020-02-18 14:35:00,55.75,55.75,55.69,55.72,5642.0,55.75,55.75,55.69,55.72,5642.0
2020-02-18 14:40:00,55.72,55.73,55.69,55.72,5431.0,55.72,55.73,55.69,55.72,5431.0
2020-02-18 14:45:00,55.72,55.82,55.71,55.76,19330.0,55.72,55.82,55.71,55.76,19330.0
2020-02-18 14:50:00,55.74,55.77,55.7,55.72,2009.0,55.74,55.77,55.7,55.72,2009.0
2020-02-18 14:55:00,55.71,55.75,55.69,55.71,4596.0,55.71,55.75,55.69,55.71,4596.0
2020-02-18 15:00:00,55.7,55.72,55.66,55.67,5761.0,55.7,55.72,55.66,55.67,5761.0
2020-02-18 15:05:00,55.67,55.68,55.63,55.66,10178.0,55.67,55.68,55.63,55.66,10178.0
2020-02-18 15:10:00,55.67,55.77,55.67,55.74,5535.0,55.67,55.77,55.67,55.74,5535.0
2020-02-18 15:15:00,55.73,55.76,55.7,55.72,7579.0,55.73,55.76,55.7,55.72,7579.0
2020-02-18 15:20:00,55.72,55.75,55.71,55.73,6744.0,55.72,55.75,55.71,55.73,6744.0
2020-02-18 15:25:00,55.73,55.74,55.57,55.61,9219.0,55.73,55.74,55.57,55.61,9219.0
2020-02-18 15:30:00,55.61,55.64,55.57,55.6,6976.0,55.61,55.64,55.57,55.6,6976.0
2020-02-18 15:35:00,55.59,55.63,55.53,55.54,11914.0,55.59,55.63,55.53,55.54,11914.0
2020-02-18 15:40:00,55.54,55.61,55.5,55.61,18429.0,55.54,55.61,55.5,55.61,18429.0
2020-02-18 15:45:00,55.59,55.62,55.55,55.57,12285.0,55.59,55.62,55.55,55.57,12285.0
2020-02-18 15:50:00,55.59,55.67,55.53,55.67,28199.0,55.59,55.67,55.53,55.67,28199.0
2020-02-18 15:55:00,55.67,55.67,55.56,55.64,56301.0,55.67,55.67,55.56,55.64,56301.0
2020-02-19 09:30:00,56.16,56.55,56.01,56.45,41128.0,56.16,56.55,56.01,56.45,41128.0
2020-02-19 09:35:00,56.4,56.97,56.37,56.84,29482.0,56.4,56.97,56.37,56.84,29482.0
2020-02-19 09:40:00,56.87,57.81,56.83,57.62,75520.0,56.87,57.81,56.83,57.62,75520.0
2020-02-19 09:45:00,57.62,57.92,57.58,57.82,50876.0,57.62,57.92,57.58,57.82,50876.0
2020-02-19 09:50:00,57.82,58.0,57.64,57.7,35824.0,57.82,58.0,57.64,57.7,35824.0
2020-02-19 09:55:00,57.62,57.71,57.28,57.36,28246.0,57.62,57.71,57.28,57.36,28246.0
2020-02-19 10:00:00,57.33,57.59,57.23,57.34,16215.0,57.33,57.59,57.23,57.34,16215.0
2020-02-19 10:05:00,57.37,57.52,57.12,57.16,23247.0,57.37,57.52,57.12,57.16,23247.0
2020-02-19 10:10:00,57.19,57.2,56.95,57.15,20636.0,57.19,57.2,56.95,57.15,20636.0
2020-02-19 10:15:00,57.18,57.42,57.15,57.21,17659.0,57.18,57.42,57.15,57.21,17659.0
2020-02-19 10:20:00,57.19,57.75,57.19,57.66,43720.0,57.19,57.75,57.19,57.66,43720.0
2020-02-19 10:25:00,57.72,57.72,57.25,57.32,9956.0,57.72,57.72,57.25,57.32,9956.0
2020-02-19 10:30:00,57.27,57.55,57.21,57.48,10106.0,57.27,57.55,57.21,57.48,10106.0
2020-02-19 10:35:00,57.52,57.58,57.37,57.37,12190.0,57.52,57.58,57.37,57.37,12190.0
2020-02-19 10:40:00,57.38,57.41,57.09,57.27,24144.0,57.38,57.41,57.09,57.27,24144.0
2020-02-19 10:45:00,57.27,57.33,57.1,57.13,13923.0,57.27,57.33,57.1,57.13,13923.0
2020-02-19 10:50:00,57.12,57.27,57.0,57.2,9350.0,57.12,57.27,57.0,57.2,9350.0
2020-02-19 10:55:00,57.2,57.21,57.0,57.06,11088.0,57.2,57.21,57.0,57.06,11088.0
2020-02-19 11:00:00,57.09,57.15,56.95,57.0,30628.0,57.09,57.15,56.95,57.0,30628.0
2020-02-19 11:05:00,56.98,57.29,56.98,57.27,13745.0,56.98,57.29,56.98,57.27,13745.0
2020-02-19 11:10:00,57.3,57.33,57.04,57.05,8650.0,57.3,57.33,57.04,57.05,8650.0
2020-02-19 11:15:00,57.07,57.11,57.0,57.11,8257.0,57.07,57.11,57.0,57.11,8257.0
2020-02-19 11:20:00,57.14,57.19,56.9,57.0,15422.0,57.14,57.19,56.9,57.0,15422.0
2020-02-19 11:25:00,57.01,57.07,56.84,56.89,14946.0,57.01,57.07,56.84,56.89,14946.0
2020-02-19 11:30:00,56.9,56.93,56.71,56.76,14867.0,56.9,56.93,56.71,56.76,14867.0
2020-02-19 11:35:00,56.76,56.87,56.72,56.83,14283.0,56.76,56.87,56.72,56.83,14283.0
2020-02-19 11:40:00,56.83,56.93,56.81,56.85,11672.0,56.83,56.93,56.81,56.85,11672.0
2020-02-19 11:45:00,56.85,56.98,56.81,56.98,8270.0,56.85,56.98,56.81,56.98,8270.0
2020-02-19 11:50:00,56.96,56.99,56.88,56.88,6100.0,56.96,56.99,56.88,56.88,6100.0
2020-02-19 11:55:00,56.87,56.94,56.83,56.9,5250.0,56.87,56.94,56.83,56.9,5250.0
2020-02-19 12:00:00,56.9,57.19,56.88,57.15,9996.0,56.9,57.19,56.88,57.15,9996.0
2020-02-19 12:05:00,57.15,57.21,57.06,57.09,11621.0,57.15,57.21,57.06,57.09,11621.0
2020-02-19 12:10:00,57.08,57.08,56.88,56.95,7379.0,57.08,57.08,56.88,56.95,7379.0
2020-02-19 12:15:00,56.94,57.07,56.9,57.05,4992.0,56.94,57.07,56.9,57.05,4992.0
2020-02-19 12:20:00,57.06,57.14,56.9,56.99,8367.0,57.06,57.14,56.9,56.99,8367.0
2020-02-19 12:25:00,56.95,56.98,56.9,56.96,5768.0,56.95,56.98,56.9,56.96,5768.0
2020-02-19 12:30:00,56.96,57.0,56.88,56.98,14402.0,56.96,57.0,56.88,56.98,14402.0
2020-02-19 12:35:00,56.98,57.1,56.98,57.07,6264.0,56.98,57.1,56.98,57.07,6264.0
2020-02-19 12:40:00,57.07,57.1,57.03,57.04,11865.0,57.07,57.1,57.03,57.04,11865.0
2020-02-19 12:45:00,57.04,57.17,57.01,57.17,6771.0,57.04,57.17,57.01,57.17,6771.0
2020-02-19 12:50:00,57.17,57.3,57.15,57.23,6517.0,57.17,57.3,57.15,57.23,6517.0
2020-02-19 12:55:00,57.25,57.26,57.18,57.2,5510.0,57.25,57.26,57.18,57.2,5510.0
2020-02-19 13:00:00,57.19,57.23,57.05,57.19,7143.0,57.19,57.23,57.05,57.19,7143.0
2020-02-19 13:05:00,57.19,57.19,57.02,57.07,25430.0,57.19,57.19,57.02,57.07,25430.0
2020-02-19 13:10:00,57.05,57.07,57.02,57.05,3631.0,57.05,57.07,57.02,57.05,3631.0
2020-02-19 13:15:00,57.03,57.03,56.88,56.93,24019.0,57.03,57.03,56.88,56.93,24019.0
2020-02-19 13:20:00,56.93,56.93,56.78,56.83,25686.0,56.93,56.93,56.78,56.83,25686.0
2020-02-19 13:25:00,56.83,56.93,56.82,56.93,10255.0,56.83,56.93,56.82,56.93,10255.0
2020-02-19 13:30:00,56.96,57.0,56.9,56.95,5599.0,56.96,57.0,56.9,56.95,5599.0
2020-02-19 13:35:00,56.93,56.95,56.87,56.95,6774.0,56.93,56.95,56.87,56.95,6774.0
2020-02-19 13:40:00,56.96,57.07,56.96,57.02,9950.0,56.96,57.07,56.96,57.02,9950.0
2020-02-19 13:45:00,57.02,57.11,56.93,56.98,14171.0,57.02,57.11,56.93,56.98,14171.0
2020-02-19 13:50:00,56.98,56.99,56.92,56.94,8168.0,56.98,56.99,56.92,56.94,8168.0
2020-02-19 13:55:00,56.92,56.96,56.89,56.95,5825.0,56.92,56.96,56.89,56.95,5825.0
2020-02-19 14:00:00,56.95,56.99,56.88,56.88,17036.0,56.95,56.99,56.88,56.88,17036.0
2020-02-19 14:05:00,56.91,56.95,56.84,56.87,12835.0,56.91,56.95,56.84,56.87,12835.0
2020-02-19 14:10:00,56.9,57.06,56.85,57.05,6687.0,56.9,57.06,56.85,57.05,6687.0
2020-02-19 14:15:00,57.04,57.15,57.04,57.13,4540.0,57.04,57.15,57.04,57.13,4540.0
2020-02-19 14:20:00,57.13,57.16,57.07,57.12,13160.0,57.13,57.16,57.07,57.12,13160.0
2020-02-19 14:25:00,57.16,57.17,57.03,57.08,10338.0,57.16,57.17,57.03,57.08,10338.0
2020-02-19 14:30:00,57.08,57.13,57.03,57.06,9335.0,57.08,57.13,57.03,57.06,9335.0
2020-02-19 14:35:00,57.05,57.1,57.04,57.06,17505.0,57.05,57.1,57.04,57.06,17505.0
2020-02-19 14:40:00,57.05,57.08,56.99,57.08,11275.0,57.05,57.08,56.99,57.08,11275.0
2020-02-19 14:45:00,57.09,57.14,57.05,57.06,11730.0,57.09,57.14,57.05,57.06,11730.0
2020-02-19 14:50:00,57.06,57.3,57.04,57.29,26320.0,57.06,57.3,57.04,57.29,26320.0
2020-02-19 14:55:00,57.28,57.29,57.13,57.15,9831.0,57.28,57.29,57.13,57.15,9831.0
2020-02-19 15:00:00,57.13,57.2,57.1,57.16,9204.0,57.13,57.2,57.1,57.16,9204.0
2020-02-19 15:05:00,57.16,57.16,57.08,57.09,10723.0,57.16,57.16,57.08,57.09,10723.0
2020-02-19 15:10:00,57.09,57.14,57.07,57.07,17234.0,57.09,57.14,57.07,57.07,17234.0
2020-02-19 15:15:00,57.06,57.16,57.05,57.16,8104.0,57.06,57.16,57.05,57.16,8104.0
2020-02-19 15:20:00,57.17,57.25,57.15,57.21,18245.0,57.17,57.25,57.15,57.21,18245.0
2020-02-19 15:25:00,57.2,57.2,57.14,57.14,14476.0,57.2,57.2,57.14,57.14,14476.0
2020-02-19 15:30:00,57.12,57.22,57.12,57.21,18108.0,57.12,57.22,57.12,57.21,18108.0
2020-02-19 15:35:00,57.2,57.22,57.09,57.09,11436.0,57.2,57.22,57.09,57.09,11436.0
2020-02-19 15:40:00,57.11,57.23,57.06,57.22,17587.0,57.11,57.23,57.06,57.22,17587.0
2020-02-19 15:45:00,57.21,57.22,57.1,57.12,18570.0,57.21,57.22,57.1,57.12,18570.0
2020-02-19 15:50:00,57.1,57.3,57.08,57.3,46883.0,57.1,57.3,57.08,57.3,46883.0
2020-02-19 15:55:00,57.28,57.45,57.25,57.37,80412.0,57.28,57.45,57.25,57.37,80412.0
2020-02-20 09:30:00,58.26,59.9,58.0,59.71,129811.0,58.26,59.9,58.0,59.71,129811.0
2020-02-20 09:35:00,59.79,59.8,59.25,59.56,46255.0,59.79,59.8,59.25,59.56,46255.0
2020-02-20 09:40:00,59.57,59.7,58.47,58.68,42100.0,59.57,59.7,58.47,58.68,42100.0
2020-02-20 09:45:00,58.62,58.72,57.66,58.19,66986.0,58.62,58.72,57.66,58.19,66986.0
2020-02-20 09:50:00,58.2,58.3,57.7,57.83,53485.0,58.2,58.3,57.7,57.83,53485.0
2020-02-20 09:55:00,57.88,58.08,57.68,57.76,52021.0,57.88,58.08,57.68,57.76,52021.0
2020-02-20 10:00:00,57.75,57.95,57.67,57.81,29864.0,57.75,57.95,57.67,57.81,29864.0
2020-02-20 10:05:00,57.86,58.21,57.86,58.1,43859.0,57.86,58.21,57.86,58.1,43859.0
2020-02-20 10:10:00,58.07,58.13,57.96,58.09,27816.0,58.07,58.13,57.96,58.09,27816.0
2020-02-20 10:15:00,58.12,58.23,57.99,58.16,34280.0,58.12,58.23,57.99,58.16,34280.0
2020-02-20 10:20:00,58.2,58.27,57.87,57.89,21936.0,58.2,58.27,57.87,57.89,21936.0
2020-02-20 10:25:00,57.86,58.08,57.81,58.05,17892.0,57.86,58.08,57.81,58.05,17892.0
2020-02-20 10:30:00,58.08,58.28,58.08,58.21,24609.0,58.08,58.28,58.08,58.21,24609.0
2020-02-20 10:35:00,58.23,58.26,58.06,58.1,23791.0,58.23,58.26,58.06,58.1,23791.0
2020-02-20 10:40:00,58.13,58.37,58.12,58.32,25862.0,58.13,58.37,58.12,58.32,25862.0
2020-02-20 10:45:00,58.32,58.5,58.31,58.38,38262.0,58.32,58.5,58.31,58.38,38262.0
2020-02-20 10:50:00,58.35,58.35,58.16,58.24,25295.0,58.35,58.35,58.16,58.24,25295.0
2020-02-20 10:55:00,58.24,58.31,58.18,58.3,34813.0,58.24,58.31,58.18,58.3,34813.0
2020-02-20 11:00:00,58.3,58.37,58.21,58.33,11880.0,58.3,58.37,58.21,58.33,11880.0
2020-02-20 11:05:00,58.31,58.36,58.03,58.1,40364.0,58.31,58.36,58.03,58.1,40364.0
2020-02-20 11:10:00,58.09,58.14,57.85,57.88,55122.0,58.09,58.14,57.85,57.88,55122.0
2020-02-20 11:15:00,57.87,57.92,57.72,57.87,53165.0,57.87,57.92,57.72,57.87,53165.0
2020-02-20 11:20:00,57.87,58.1,57.71,57.82,24431.0,57.87,58.1,57.71,57.82,24431.0
2020-02-20 11:25:00,57.81,57.81,57.68,57.75,41232.0,57.81,57.81,57.68,57.75,41232.0
2020-02-20 11:30:00,57.75,57.76,56.91,57.07,45203.0,57.75,57.76,56.91,57.07,45203.0
2020-02-20 11:35:00,57.1,57.69,56.98,57.69,33894.0,57.1,57.69,56.98,57.69,33894.0
2020-02-20 11:40:00,57.71,57.84,57.59,57.68,25186.0,57.71,57.84,57.59,57.68,25186.0
2020-02-20 11:45:00,57.68,57.68,57.25,57.29,25771.0,57.68,57.68,57.25,57.29,25771.0
2020-02-20 11:50:00,57.27,57.64,57.21,57.61,21353.0,57.27,57.64,57.21,57.61,21353.0
2020-02-20 11:55:00,57.72,57.8,57.58,57.69,8472.0,57.72,57.8,57.58,57.69,8472.0
2020-02-20 12:00:00,57.68,57.68,57.39,57.44,20778.0,57.68,57.68,57.39,57.44,20778.0
2020-02-20 12:05:00,57.47,57.51,57.36,57.42,9316.0,57.47,57.51,57.36,57.42,9316.0
2020-02-20 12:10:00,57.42,57.77,57.41,57.67,8810.0,57.42,57.77,57.41,57.67,8810.0
2020-02-20 12:15:00,57.62,57.87,57.57,57.75,12504.0,57.62,57.87,57.57,57.75,12504.0
2020-02-20 12:20:00,57.73,57.83,57.71,57.82,16095.0,57.73,57.83,57.71,57.82,16095.0
2020-02-20 12:25:00,57.85,57.95,57.8,57.88,13281.0,57.85,57.95,57.8,57.88,13281.0
2020-02-20 12:30:00,57.91,57.98,57.81,57.86,14278.0,57.91,57.98,57.81,57.86,14278.0
2020-02-20 12:35:00,57.81,57.85,57.67,57.69,12743.0,57.81,57.85,57.67,57.69,12743.0
2020-02-20 12:40:00,57.69,57.79,57.67,57.73,8724.0,57.69,57.79,57.67,57.73,8724.0
2020-02-20 12:45:00,57.73,57.93,57.72,57.87,13039.0,57.73,57.93,57.72,57.87,13039.0
2020-02-20 12:50:00,57.85,58.02,57.83,57.91,16223.0,57.85,58.02,57.83,57.91,16223.0
2020-02-20 12:55:00,57.91,58.15,57.91,58.11,10600.0,57.91,58.15,57.91,58.11,10600.0
2020-02-20 13:00:00,58.1,58.19,57.98,57.99,11628.0,58.1,58.19,57.98,57.99,11628.0
2020-02-20 13:05:00,57.98,58.09,57.98,58.09,10125.0,57.98,58.09,57.98,58.09,10125.0
2020-02-20 13:10:00,58.11,58.22,58.11,58.15,17735.0,58.11,58.22,58.11,58.15,17735.0
2020-02-20 13:15:00,58.16,58.32,58.12,58.12,21113.0,58.16,58.32,58.12,58.12,21113.0
2020-02-20 13:20:00,58.12,58.21,58.09,58.16,13242.0,58.12,58.21,58.09,58.16,13242.0
2020-02-20 13:25:00,58.14,58.32,58.1,58.32,10293.0,58.14,58.32,58.1,58.32,10293.0
2020-02-20 13:30:00,58.34,58.49,58.25,58.47,6684.0,58.34,58.49,58.25,58.47,6684.0
2020-02-20 13:35:00,58.45,58.45,58.17,58.22,10503.0,58.45,58.45,58.17,58.22,10503.0
2020-02-20 13:40:00,58.2,58.4,58.2,58.3,15402.0,58.2,58.4,58.2,58.3,15402.0
2020-02-20 13:45:00,58.3,58.53,58.25,58.5,27969.0,58.3,58.53,58.25,58.5,27969.0
2020-02-20 13:50:00,58.49,58.67,58.49,58.51,29831.0,58.49,58.67,58.49,58.51,29831.0
2020-02-20 13:55:00,58.53,58.56,58.19,58.28,22234.0,58.53,58.56,58.19,58.28,22234.0
2020-02-20 14:00:00,58.28,58.45,58.28,58.29,9688.0,58.28,58.45,58.28,58.29,9688.0
2020-02-20 14:05:00,58.3,58.6,58.29,58.56,27829.0,58.3,58.6,58.29,58.56,27829.0
2020-02-20 14:10:00,58.56,58.64,58.47,58.64,14793.0,58.56,58.64,58.47,58.64,14793.0
2020-02-20 14:15:00,58.61,58.73,58.57,58.7,22573.0,58.61,58.73,58.57,58.7,22573.0
2020-02-20 14:20:00,58.67,58.81,58.67,58.72,44805.0,58.67,58.81,58.67,58.72,44805.0
2020-02-20 14:25:00,58.71,58.75,58.53,58.57,28596.0,58.71,58.75,58.53,58.57,28596.0
2020-02-20 14:30:00,58.55,58.65,58.48,58.51,24629.0,58.55,58.65,58.48,58.51,24629.0
2020-02-20 14:35:00,58.52,58.54,58.38,58.41,32688.0,58.52,58.54,58.38,58.41,32688.0
2020-02-20 14:40:00,58.41,58.56,58.39,58.48,22987.0,58.41,58.56,58.39,58.48,22987.0
2020-02-20 14:45:00,58.48,58.56,58.48,58.52,30366.0,58.48,58.56,58.48,58.52,30366.0
2020-02-20 14:50:00,58.51,58.58,58.44,58.55,19682.0,58.51,58.58,58.44,58.55,19682.0
2020-02-20 14:55:00,58.56,58.61,58.51,58.55,23518.0,58.56,58.61,58.51,58.55,23518.0
2020-02-20 15:00:00,58.54,58.71,58.47,58.66,64323.0,58.54,58.71,58.47,58.66,64323.0
2020-02-20 15:05:00,58.68,58.86,58.62,58.84,46848.0,58.68,58.86,58.62,58.84,46848.0
2020-02-20 15:10:00,58.82,58.86,58.54,58.65,51798.0,58.82,58.86,58.54,58.65,51798.0
2020-02-20 15:15:00,58.65,58.83,58.57,58.76,31253.0,58.65,58.83,58.57,58.76,31253.0
2020-02-20 15:20:00,58.75,58.91,58.7,58.9,39344.0,58.75,58.91,58.7,58.9,39344.0
2020-02-20 15:25:00,58.9,59.03,58.82,58.88,68076.0,58.9,59.03,58.82,58.88,68076.0
2020-02-20 15:30:00,58.88,59.25,58.88,59.06,95059.0,58.88,59.25,58.88,59.06,95059.0
2020-02-20 15:35:00,59.05,59.09,58.91,59.09,57312.0,59.05,59.09,58.91,59.09,57312.0
2020-02-20 15:40:00,59.09,59.29,59.02,59.24,73523.0,59.09,59.29,59.02,59.24,73523.0
2020-02-20 15:45:00,59.24,59.25,58.99,59.0,56565.0,59.24,59.25,58.99,59.0,56565.0
2020-02-20 15:50:00,59.0,59.48,58.98,59.32,137389.0,59.0,59.48,58.98,59.32,137389.0
2020-02-20 15:55:00,59.34,59.4,59.09,59.34,190885.0,59.34,59.4,59.09,59.34,190885.0
2020-02-21 09:30:00,53.0,53.39,51.52,51.73,618466.0,53.0,53.39,51.52,51.73,618466.0
2020-02-21 09:35:00,51.65,51.74,50.61,50.7,445160.0,51.65,51.74,50.61,50.7,445160.0
2020-02-21 09:40:00,50.66,51.39,50.47,51.13,407657.0,50.66,51.39,50.47,51.13,407657.0
2020-02-21 09:45:00,51.1,51.31,50.52,50.76,229722.0,51.1,51.31,50.52,50.76,229722.0
2020-02-21 09:50:00,50.78,51.37,50.77,51.37,137694.0,50.78,51.37,50.77,51.37,137694.0
2020-02-21 09:55:00,51.38,51.84,51.26,51.36,224361.0,51.38,51.84,51.26,51.36,224361.0
2020-02-21 10:00:00,51.33,51.44,51.0,51.08,210498.0,51.33,51.44,51.0,51.08,210498.0
2020-02-21 10:05:00,51.08,51.35,50.93,51.16,105107.0,51.08,51.35,50.93,51.16,105107.0
2020-02-21 10:10:00,51.18,51.18,50.65,50.95,179024.0,51.18,51.18,50.65,50.95,179024.0
2020-02-21 10:15:00,50.86,51.08,50.67,51.04,97784.0,50.86,51.08,50.67,51.04,97784.0
2020-02-21 10:20:00,51.04,51.45,50.92,51.12,146856.0,51.04,51.45,50.92,51.12,146856.0
2020-02-21 10:25:00,51.12,51.24,50.82,51.24,86624.0,51.12,51.24,50.82,51.24,86624.0
2020-02-21 10:30:00,51.2,51.68,51.2,51.38,206333.0,51.2,51.68,51.2,51.38,206333.0
2020-02-21 10:35:00,51.38,51.44,51.21,51.36,58888.0,51.38,51.44,51.21,51.36,58888.0
2020-02-21 10:40:00,51.36,51.36,51.05,51.18,96029.0,51.36,51.36,51.05,51.18,96029.0
2020-02-21 10:45:00,51.16,51.35,51.09,51.19,63857.0,51.16,51.35,51.09,51.19,63857.0
2020-02-21 10:50:00,51.2,51.4,51.15,51.34,74308.0,51.2,51.4,51.15,51.34,74308.0
2020-02-21 10:55:00,51.34,51.5,51.1,51.17,139085.0,51.34,51.5,51.1,51.17,139085.0
2020-02-21 11:00:00,51.17,51.21,50.8,50.83,145090.0,51.17,51.21,50.8,50.83,145090.0
2020-02-21 11:05:00,50.83,51.11,50.81,51.05,98390.0,50.83,51.11,50.81,51.05,98390.0
2020-02-21 11:10:00,51.04,51.16,50.87,51.05,122146.0,51.04,51.16,50.87,51.05,122146.0
2020-02-21 11:15:00,51.05,51.05,50.51,50.54,188711.0,51.05,51.05,50.51,50.54,188711.0
2020-02-21 11:20:00,50.55,50.85,50.53,50.66,101504.0,50.55,50.85,50.53,50.66,101504.0
2020-02-21 11:25:00,50.66,50.9,50.65,50.9,74125.0,50.66,50.9,50.65,50.9,74125.0
2020-02-21 11:30:00,50.9,51.0,50.68,50.75,86635.0,50.9,51.0,50.68,50.75,86635.0
2020-02-21 11:35:00,50.75,50.75,50.53,50.75,117037.0,50.75,50.75,50.53,50.75,117037.0
2020-02-21 11:40:00,50.73,50.73,50.57,50.67,80165.0,50.73,50.73,50.57,50.67,80165.0
2020-02-21 11:45:00,50.66,50.72,50.54,50.55,61398.0,50.66,50.72,50.54,50.55,61398.0
2020-02-21 11:50:00,50.57,50.67,50.53,50.64,62090.0,50.57,50.67,50.53,50.64,62090.0
2020-02-21 11:55:00,50.64,50.89,50.6,50.66,101778.0,50.64,50.89,50.6,50.66,101778.0
2020-02-21 12:00:00,50.66,50.66,50.54,50.63,54905.0,50.66,50.66,50.54,50.63,54905.0
2020-02-21 12:05:00,50.64,50.7,50.51,50.52,72051.0,50.64,50.7,50.51,50.52,72051.0
2020-02-21 12:10:00,50.52,50.58,50.5,50.57,43231.0,50.52,50.58,50.5,50.57,43231.0
2020-02-21 12:15:00,50.57,50.63,50.41,50.41,93429.0,50.57,50.63,50.41,50.41,93429.0
2020-02-21 12:20:00,50.41,50.42,50.27,50.32,108061.0,50.41,50.42,50.27,50.32,108061.0
2020-02-21 12:25:00,50.33,50.38,50.27,50.3,54379.0,50.33,50.38,50.27,50.3,54379.0
2020-02-21 12:30:00,50.29,50.35,50.27,50.28,62988.0,50.29,50.35,50.27,50.28,62988.0
2020-02-21 12:35:00,50.28,50.43,50.27,50.4,65556.0,50.28,50.43,50.27,50.4,65556.0
2020-02-21 12:40:00,50.4,50.5,50.34,50.43,47971.0,50.4,50.5,50.34,50.43,47971.0
2020-02-21 12:45:00,50.44,50.6,50.39,50.54,60642.0,50.44,50.6,50.39,50.54,60642.0
2020-02-21 12:50:00,50.55,50.77,50.55,50.63,72705.0,50.55,50.77,50.55,50.63,72705.0
2020-02-21 12:55:00,50.63,50.66,50.52,50.54,36218.0,50.63,50.66,50.52,50.54,36218.0
2020-02-21 13:00:00,50.54,50.68,50.51,50.65,54079.0,50.54,50.68,50.51,50.65,54079.0
2020-02-21 13:05:00,50.64,50.86,50.63,50.67,48677.0,50.64,50.86,50.63,50.67,48677.0
2020-02-21 13:10:00,50.67,50.68,50.52,50.6,46868.0,50.67,50.68,50.52,50.6,46868.0
2020-02-21 13:15:00,50.6,50.7,50.58,50.59,24672.0,50.6,50.7,50.58,50.59,24672.0
2020-02-21 13:20:00,50.59,50.67,50.54,50.57,41504.0,50.59,50.67,50.54,50.57,41504.0
2020-02-21 13:25:00,50.59,50.85,50.58,50.73,38917.0,50.59,50.85,50.58,50.73,38917.0
2020-02-21 13:30:00,50.74,50.85,50.67,50.72,34797.0,50.74,50.85,50.67,50.72,34797.0
2020-02-21 13:35:00,50.72,50.73,50.5,50.53,93025.0,50.72,50.73,50.5,50.53,93025.0
2020-02-21 13:40:00,50.53,50.59,50.51,50.51,28659.0,50.53,50.59,50.51,50.51,28659.0
2020-02-21 13:45:00,50.51,50.57,50.51,50.53,35496.0,50.51,50.57,50.51,50.53,35496.0
2020-02-21 13:50:00,50.53,50.58,50.5,50.53,53219.0,50.53,50.58,50.5,50.53,53219.0
2020-02-21 13:55:00,50.53,50.65,50.51,50.63,51848.0,50.53,50.65,50.51,50.63,51848.0
2020-02-21 14:00:00,50.64,50.65,50.52,50.54,28068.0,50.64,50.65,50.52,50.54,28068.0
2020-02-21 14:05:00,50.53,50.54,50.51,50.52,30533.0,50.53,50.54,50.51,50.52,30533.0
2020-02-21 14:10:00,50.52,50.53,50.31,50.41,166213.0,50.52,50.53,50.31,50.41,166213.0
2020-02-21 14:15:00,50.41,50.46,50.37,50.46,45139.0,50.41,50.46,50.37,50.46,45139.0
2020-02-21 14:20:00,50.46,50.49,50.4,50.45,29133.0,50.46,50.49,50.4,50.45,29133.0
2020-02-21 14:25:00,50.44,50.6,50.42,50.53,33612.0,50.44,50.6,50.42,50.53,33612.0
2020-02-21 14:30:00,50.52,50.63,50.48,50.54,49928.0,50.52,50.63,50.48,50.54,49928.0
2020-02-21 14:35:00,50.55,50.61,50.44,50.47,38285.0,50.55,50.61,50.44,50.47,38285.0
2020-02-21 14:40:00,50.45,50.55,50.43,50.53,22275.0,50.45,50.55,50.43,50.53,22275.0
2020-02-21 14:45:00,50.53,50.64,50.44,50.44,38875.0,50.53,50.64,50.44,50.44,38875.0
2020-02-21 14:50:00,50.45,50.56,50.43,50.52,41860.0,50.45,50.56,50.43,50.52,41860.0
2020-02-21 14:55:00,50.52,50.53,50.46,50.51,21466.0,50.52,50.53,50.46,50.51,21466.0
2020-02-21 15:00:00,50.51,50.62,50.5,50.62,37729.0,50.51,50.62,50.5,50.62,37729.0
2020-02-21 15:05:00,50.61,50.65,50.55,50.65,49293.0,50.61,50.65,50.55,50.65,49293.0
2020-02-21 15:10:00,50.65,50.72,50.55,50.58,49534.0,50.65,50.72,50.55,50.58,49534.0
2020-02-21 15:15:00,50.57,50.69,50.56,50.65,37301.0,50.57,50.69,50.56,50.65,37301.0
2020-02-21 15:20:00,50.64,50.69,50.6,50.65,63828.0,50.64,50.69,50.6,50.65,63828.0
2020-02-21 15:25:00,50.64,50.64,50.57,50.61,57288.0,50.64,50.64,50.57,50.61,57288.0
2020-02-21 15:30:00,50.61,50.64,50.57,50.62,65760.0,50.61,50.64,50.57,50.62,65760.0
2020-02-21 15:35:00,50.62,50.66,50.59,50.6,61099.0,50.62,50.66,50.59,50.6,61099.0
2020-02-21 15:40:00,50.6,50.6,50.56,50.57,105759.0,50.6,50.6,50.56,50.57,105759.0
2020-02-21 15:45:00,50.57,50.6,50.56,50.58,111666.0,50.57,50.6,50.56,50.58,111666.0
2020-02-21 15:50:00,50.58,50.65,50.57,50.62,247899.0,50.58,50.65,50.57,50.62,247899.0
2020-02-21 15:55:00,50.62,50.65,50.56,50.59,442070.0,50.62,50.65,50.56,50.59,442070.0
2020-02-24 09:30:00,48.27,48.4,48.03,48.21,170899.0,48.27,48.4,48.03,48.21,170899.0
2020-02-24 09:35:00,48.24,49.06,48.22,48.8,126565.0,48.24,49.06,48.22,48.8,126565.0
2020-02-24 09:40:00,48.8,49.74,48.54,49.74,70676.0,48.8,49.74,48.54,49.74,70676.0
2020-02-24 09:45:00,49.83,50.37,49.65,50.25,91402.0,49.83,50.37,49.65,50.25,91402.0
2020-02-24 09:50:00,50.28,50.29,49.42,49.78,84374.0,50.28,50.29,49.42,49.78,84374.0
2020-02-24 09:55:00,49.75,49.76,49.44,49.7,56875.0,49.75,49.76,49.44,49.7,56875.0
2020-02-24 10:00:00,49.71,49.85,49.5,49.54,45156.0,49.71,49.85,49.5,49.54,45156.0
2020-02-24 10:05:00,49.57,49.58,49.31,49.44,79259.0,49.57,49.58,49.31,49.44,79259.0
2020-02-24 10:10:00,49.43,49.63,49.27,49.3,57010.0,49.43,49.63,49.27,49.3,57010.0
2020-02-24 10:15:00,49.31,49.46,49.25,49.36,46209.0,49.31,49.46,49.25,49.36,46209.0
2020-02-24 10:20:00,49.36,49.63,49.36,49.59,42162.0,49.36,49.63,49.36,49.59,42162.0
2020-02-24 10:25:00,49.61,49.8,49.33,49.4,50710.0,49.61,49.8,49.33,49.4,50710.0
2020-02-24 10:30:00,49.38,49.4,49.08,49.16,36488.0,49.38,49.4,49.08,49.16,36488.0
2020-02-24 10:35:00,49.19,49.28,49.11,49.12,28074.0,49.19,49.28,49.11,49.12,28074.0
2020-02-24 10:40:00,49.11,49.27,49.0,49.26,31806.0,49.11,49.27,49.0,49.26,31806.0
2020-02-24 10:45:00,49.28,49.62,49.28,49.62,21287.0,49.28,49.62,49.28,49.62,21287.0
2020-02-24 10:50:00,49.62,49.83,49.61,49.8,28402.0,49.62,49.83,49.61,49.8,28402.0
2020-02-24 10:55:00,49.8,49.93,49.76,49.92,19972.0,49.8,49.93,49.76,49.92,19972.0
2020-02-24 11:00:00,49.93,50.15,49.93,50.12,45061.0,49.93,50.15,49.93,50.12,45061.0
2020-02-24 11:05:00,50.15,50.38,50.09,50.3,26569.0,50.15,50.38,50.09,50.3,26569.0
2020-02-24 11:10:00,50.28,50.37,50.25,50.32,39749.0,50.28,50.37,50.25,50.32,39749.0
2020-02-24 11:15:00,50.32,50.68,50.21,50.63,23684.0,50.32,50.68,50.21,50.63,23684.0
2020-02-24 11:20:00,50.67,50.69,50.49,50.55,23143.0,50.67,50.69,50.49,50.55,23143.0
2020-02-24 11:25:00,50.56,50.58,50.35,50.42,24783.0,50.56,50.58,50.35,50.42,24783.0
2020-02-24 11:30:00,50.41,50.65,50.35,50.57,25601.0,50.41,50.65,50.35,50.57,25601.0
2020-02-24 11:35:00,50.57,50.86,50.56,50.8,33473.0,50.57,50.86,50.56,50.8,33473.0
2020-02-24 11:40:00,50.79,50.91,50.69,50.87,22254.0,50.79,50.91,50.69,50.87,22254.0
2020-02-24 11:45:00,50.85,50.98,50.82,50.95,28116.0,50.85,50.98,50.82,50.95,28116.0
2020-02-24 11:50:00,50.99,51.08,50.85,51.05,41550.0,50.99,51.08,50.85,51.05,41550.0
2020-02-24 11:55:00,51.05,51.2,50.92,51.06,35190.0,51.05,51.2,50.92,51.06,35190.0
2020-02-24 12:00:00,51.04,51.04,50.69,50.76,34896.0,51.04,51.04,50.69,50.76,34896.0
2020-02-24 12:05:00,50.76,50.88,50.71,50.84,26559.0,50.76,50.88,50.71,50.84,26559.0
2020-02-24 12:10:00,50.85,51.1,50.83,51.04,38012.0,50.85,51.1,50.83,51.04,38012.0
2020-02-24 12:15:00,51.04,51.13,51.01,51.08,19083.0,51.04,51.13,51.01,51.08,19083.0
2020-02-24 12:20:00,51.07,51.13,50.99,50.99,10720.0,51.07,51.13,50.99,50.99,10720.0
2020-02-24 12:25:00,51.0,51.15,50.96,51.03,24800.0,51.0,51.15,50.96,51.03,24800.0
2020-02-24 12:30:00,51.02,51.11,50.85,50.87,27597.0,51.02,51.11,50.85,50.87,27597.0
2020-02-24 12:35:00,50.89,51.04,50.88,51.02,33020.0,50.89,51.04,50.88,51.02,33020.0
2020-02-24 12:40:00,51.05,51.05,50.9,50.99,11374.0,51.05,51.05,50.9,50.99,11374.0
2020-02-24 12:45:00,50.99,51.0,50.95,50.99,10958.0,50.99,51.0,50.95,50.99,10958.0
2020-02-24 12:50:00,50.99,51.02,50.91,50.98,17602.0,50.99,51.02,50.91,50.98,17602.0
2020-02-24 12:55:00,50.98,51.02,50.86,50.96,23273.0,50.98,51.02,50.86,50.96,23273.0
2020-02-24 13:00:00,50.93,50.93,50.77,50.87,15360.0,50.93,50.93,50.77,50.87,15360.0
2020-02-24 13:05:00,50.9,50.93,50.82,50.87,18560.0,50.9,50.93,50.82,50.87,18560.0
2020-02-24 13:10:00,50.87,50.92,50.77,50.87,21754.0,50.87,50.92,50.77,50.87,21754.0
2020-02-24 13:15:00,50.89,50.9,50.74,50.83,40223.0,50.89,50.9,50.74,50.83,40223.0
2020-02-24 13:20:00,50.83,50.92,50.79,50.82,27483.0,50.83,50.92,50.79,50.82,27483.0
2020-02-24 13:25:00,50.81,50.9,50.76,50.9,22851.0,50.81,50.9,50.76,50.9,22851.0
2020-02-24 13:30:00,50.88,50.95,50.85,50.86,17262.0,50.88,50.95,50.85,50.86,17262.0
2020-02-24 13:35:00,50.86,50.86,50.76,50.83,40003.0,50.86,50.86,50.76,50.83,40003.0
2020-02-24 13:40:00,50.83,50.83,50.77,50.8,15665.0,50.83,50.83,50.77,50.8,15665.0
2020-02-24 13:45:00,50.81,50.95,50.81,50.9,25139.0,50.81,50.95,50.81,50.9,25139.0
2020-02-24 13:50:00,50.91,50.92,50.58,50.64,45356.0,50.91,50.92,50.58,50.64,45356.0
2020-02-24 13:55:00,50.63,50.78,50.58,50.7,23455.0,50.63,50.78,50.58,50.7,23455.0
2020-02-24 14:00:00,50.7,50.8,50.62,50.8,38142.0,50.7,50.8,50.62,50.8,38142.0
2020-02-24 14:05:00,50.79,50.89,50.74,50.8,15384.0,50.79,50.89,50.74,50.8,15384.0
2020-02-24 14:10:00,50.82,50.91,50.75,50.91,20072.0,50.82,50.91,50.75,50.91,20072.0
2020-02-24 14:15:00,50.93,51.03,50.88,50.99,28786.0,50.93,51.03,50.88,50.99,28786.0
2020-02-24 14:20:00,51.0,51.0,50.96,51.0,17378.0,51.0,51.0,50.96,51.0,17378.0
2020-02-24 14:25:00,51.0,51.03,50.96,51.0,31867.0,51.0,51.03,50.96,51.0,31867.0
2020-02-24 14:30:00,51.0,51.01,50.94,50.95,31836.0,51.0,51.01,50.94,50.95,31836.0
2020-02-24 14:35:00,50.98,51.25,50.96,51.2,55134.0,50.98,51.25,50.96,51.2,55134.0
2020-02-24 14:40:00,51.2,51.22,51.1,51.17,57744.0,51.2,51.22,51.1,51.17,57744.0
2020-02-24 14:45:00,51.16,51.24,51.16,51.23,15483.0,51.16,51.24,51.16,51.23,15483.0
2020-02-24 14:50:00,51.23,51.36,51.11,51.28,41674.0,51.23,51.36,51.11,51.28,41674.0
2020-02-24 14:55:00,51.29,51.38,51.1,51.16,28925.0,51.29,51.38,51.1,51.16,28925.0
2020-02-24 15:00:00,51.18,51.23,51.07,51.16,29341.0,51.18,51.23,51.07,51.16,29341.0
2020-02-24 15:05:00,51.18,51.21,51.08,51.1,16225.0,51.18,51.21,51.08,51.1,16225.0
2020-02-24 15:10:00,51.1,51.14,51.01,51.13,25714.0,51.1,51.14,51.01,51.13,25714.0
2020-02-24 15:15:00,51.13,51.16,51.08,51.15,46595.0,51.13,51.16,51.08,51.15,46595.0
2020-02-24 15:20:00,51.15,51.24,51.14,51.16,38545.0,51.15,51.24,51.14,51.16,38545.0
2020-02-24 15:25:00,51.14,51.26,51.08,51.22,28228.0,51.14,51.26,51.08,51.22,28228.0
2020-02-24 15:30:00,51.21,51.3,51.13,51.18,23937.0,51.21,51.3,51.13,51.18,23937.0
2020-02-24 15:35:00,51.17,51.24,51.11,51.14,26406.0,51.17,51.24,51.11,51.14,26406.0
2020-02-24 15:40:00,51.15,51.24,51.12,51.23,25841.0,51.15,51.24,51.12,51.23,25841.0
2020-02-24 15:45:00,51.23,51.34,51.21,51.33,39128.0,51.23,51.34,51.21,51.33,39128.0
2020-02-24 15:50:00,51.32,51.32,51.17,51.25,66148.0,51.32,51.32,51.17,51.25,66148.0
2020-02-24 15:55:00,51.25,51.32,51.18,51.21,111862.0,51.25,51.32,51.18,51.21,111862.0
2020-02-25 09:30:00,51.8,51.87,51.07,51.23,84221.0,51.8,51.87,51.07,51.23,84221.0
2020-02-25 09:35:00,51.18,51.64,51.1,51.51,42828.0,51.18,51.64,51.1,51.51,42828.0
2020-02-25 09:40:00,51.54,51.6,51.3,51.3,17482.0,51.54,51.6,51.3,51.3,17482.0
2020-02-25 09:45:00,51.35,51.37,51.0,51.27,35977.0,51.35,51.37,51.0,51.27,35977.0
2020-02-25 09:50:00,51.29,51.65,51.29,51.57,33514.0,51.29,51.65,51.29,51.57,33514.0
2020-02-25 09:55:00,51.61,51.61,51.32,51.35,23421.0,51.61,51.61,51.32,51.35,23421.0
2020-02-25 10:00:00,51.41,51.54,51.35,51.38,40698.0,51.41,51.54,51.35,51.38,40698.0
2020-02-25 10:05:00,51.4,51.61,51.2,51.29,20221.0,51.4,51.61,51.2,51.29,20221.0
2020-02-25 10:10:00,51.31,51.38,51.12,51.21,23438.0,51.31,51.38,51.12,51.21,23438.0
2020-02-25 10:15:00,51.25,51.32,51.13,51.13,19365.0,51.25,51.32,51.13,51.13,19365.0
2020-02-25 10:20:00,51.1,51.12,50.81,50.88,23560.0,51.1,51.12,50.81,50.88,23560.0
2020-02-25 10:25:00,50.83,50.85,50.61,50.68,19140.0,50.83,50.85,50.61,50.68,19140.0
2020-02-25 10:30:00,50.73,50.88,50.68,50.88,26283.0,50.73,50.88,50.68,50.88,26283.0
2020-02-25 10:35:00,50.87,50.87,50.65,50.73,13327.0,50.87,50.87,50.65,50.73,13327.0
2020-02-25 10:40:00,50.76,50.83,50.62,50.79,27072.0,50.76,50.83,50.62,50.79,27072.0
2020-02-25 10:45:00,50.73,50.79,50.36,50.4,33553.0,50.73,50.79,50.36,50.4,33553.0
2020-02-25 10:50:00,50.38,50.42,50.04,50.2,51131.0,50.38,50.42,50.04,50.2,51131.0
2020-02-25 10:55:00,50.2,50.42,50.13,50.37,17899.0,50.2,50.42,50.13,50.37,17899.0
2020-02-25 11:00:00,50.39,50.5,50.22,50.26,19812.0,50.39,50.5,50.22,50.26,19812.0
2020-02-25 11:05:00,50.23,50.35,50.05,50.05,12067.0,50.23,50.35,50.05,50.05,12067.0
2020-02-25 11:10:00,50.07,50.19,50.03,50.07,10015.0,50.07,50.19,50.03,50.07,10015.0
2020-02-25 11:15:00,50.04,50.09,49.8,49.95,35853.0,50.04,50.09,49.8,49.95,35853.0
2020-02-25 11:20:00,49.95,50.01,49.8,49.99,20557.0,49.95,50.01,49.8,49.99,20557.0
2020-02-25 11:25:00,49.98,50.13,49.95,50.06,14555.0,49.98,50.13,49.95,50.06,14555.0
2020-02-25 11:30:00,50.09,50.21,49.97,50.1,11799.0,50.09,50.21,49.97,50.1,11799.0
2020-02-25 11:35:00,50.08,50.13,49.96,50.0,12553.0,50.08,50.13,49.96,50.0,12553.0
2020-02-25 11:40:00,50.0,50.01,49.77,49.78,16188.0,50.0,50.01,49.77,49.78,16188.0
2020-02-25 11:45:00,49.78,50.02,49.77,49.96,17360.0,49.78,50.02,49.77,49.96,17360.0
2020-02-25 11:50:00,49.95,50.1,49.9,50.08,11875.0,49.95,50.1,49.9,50.08,11875.0
2020-02-25 11:55:00,50.07,50.07,49.86,49.91,25009.0,50.07,50.07,49.86,49.91,25009.0
2020-02-25 12:00:00,49.97,50.02,49.9,49.9,10373.0,49.97,50.02,49.9,49.9,10373.0
2020-02-25 12:05:00,49.91,50.02,49.85,49.99,12170.0,49.91,50.02,49.85,49.99,12170.0
2020-02-25 12:10:00,50.0,50.08,49.96,49.97,5025.0,50.0,50.08,49.96,49.97,5025.0
2020-02-25 12:15:00,49.97,49.97,49.83,49.87,12900.0,49.97,49.97,49.83,49.87,12900.0
2020-02-25 12:20:00,49.86,49.91,49.77,49.85,10680.0,49.86,49.91,49.77,49.85,10680.0
2020-02-25 12:25:00,49.84,49.96,49.82,49.92,5784.0,49.84,49.96,49.82,49.92,5784.0
2020-02-25 12:30:00,49.92,50.03,49.89,49.95,11952.0,49.92,50.03,49.89,49.95,11952.0
2020-02-25 12:35:00,49.95,49.98,49.93,49.95,3750.0,49.95,49.98,49.93,49.95,3750.0
2020-02-25 12:40:00,49.96,49.96,49.81,49.84,11493.0,49.96,49.96,49.81,49.84,11493.0
2020-02-25 12:45:00,49.81,49.85,49.75,49.84,9498.0,49.81,49.85,49.75,49.84,9498.0
2020-02-25 12:50:00,49.83,49.91,49.75,49.89,7351.0,49.83,49.91,49.75,49.89,7351.0
2020-02-25 12:55:00,49.92,49.92,49.79,49.81,9478.0,49.92,49.92,49.79,49.81,9478.0
2020-02-25 13:00:00,49.8,49.9,49.72,49.8,13149.0,49.8,49.9,49.72,49.8,13149.0
2020-02-25 13:05:00,49.83,49.89,49.74,49.82,7317.0,49.83,49.89,49.74,49.82,7317.0
2020-02-25 13:10:00,49.86,50.0,49.83,49.86,5937.0,49.86,50.0,49.83,49.86,5937.0
2020-02-25 13:15:00,49.83,49.86,49.68,49.74,17699.0,49.83,49.86,49.68,49.74,17699.0
2020-02-25 13:20:00,49.71,49.77,49.67,49.67,8033.0,49.71,49.77,49.67,49.67,8033.0
2020-02-25 13:25:00,49.68,49.74,49.59,49.6,12690.0,49.68,49.74,49.59,49.6,12690.0
2020-02-25 13:30:00,49.6,49.6,49.4,49.47,27168.0,49.6,49.6,49.4,49.47,27168.0
2020-02-25 13:35:00,49.46,49.46,49.35,49.37,11218.0,49.46,49.46,49.35,49.37,11218.0
2020-02-25 13:40:00,49.35,49.41,49.26,49.32,23063.0,49.35,49.41,49.26,49.32,23063.0
2020-02-25 13:45:00,49.33,49.42,49.06,49.06,36022.0,49.33,49.42,49.06,49.06,36022.0
2020-02-25 13:50:00,49.1,49.24,48.96,49.04,22661.0,49.1,49.24,48.96,49.04,22661.0
2020-02-25 13:55:00,49.04,49.04,48.86,48.91,26684.0,49.04,49.04,48.86,48.91,26684.0
2020-02-25 14:00:00,48.92,48.92,48.57,48.74,49519.0,48.92,48.92,48.57,48.74,49519.0
2020-02-25 14:05:00,48.76,48.84,48.58,48.6,33211.0,48.76,48.84,48.58,48.6,33211.0
2020-02-25 14:10:00,48.65,49.12,48.64,48.99,73458.0,48.65,49.12,48.64,48.99,73458.0
2020-02-25 14:15:00,49.01,49.02,48.76,48.84,10244.0,49.01,49.02,48.76,48.84,10244.0
2020-02-25 14:20:00,48.85,48.95,48.74,48.8,15205.0,48.85,48.95,48.74,48.8,15205.0
2020-02-25 14:25:00,48.73,48.84,48.6,48.62,21481.0,48.73,48.84,48.6,48.62,21481.0
2020-02-25 14:30:00,48.62,48.85,48.5,48.65,37647.0,48.62,48.85,48.5,48.65,37647.0
2020-02-25 14:35:00,48.64,48.77,48.59,48.59,13497.0,48.64,48.77,48.59,48.59,13497.0
2020-02-25 14:40:00,48.64,48.84,48.62,48.78,41916.0,48.64,48.84,48.62,48.78,41916.0
2020-02-25 14:45:00,48.79,49.1,48.68,49.0,20178.0,48.79,49.1,48.68,49.0,20178.0
2020-02-25 14:50:00,49.04,49.05,48.9,48.96,32934.0,49.04,49.05,48.9,48.96,32934.0
2020-02-25 14:55:00,48.96,48.98,48.9,48.93,18866.0,48.96,48.98,48.9,48.93,18866.0
2020-02-25 15:00:00,48.97,49.21,48.96,49.14,19446.0,48.97,49.21,48.96,49.14,19446.0
2020-02-25 15:05:00,49.12,49.25,49.07,49.1,27418.0,49.12,49.25,49.07,49.1,27418.0
2020-02-25 15:10:00,49.1,49.12,48.91,48.93,20351.0,49.1,49.12,48.91,48.93,20351.0
2020-02-25 15:15:00,48.93,49.08,48.91,49.03,37108.0,48.93,49.08,48.91,49.03,37108.0
2020-02-25 15:20:00,49.06,49.09,48.78,48.85,17710.0,49.06,49.09,48.78,48.85,17710.0
2020-02-25 15:25:00,48.85,49.0,48.82,48.86,12894.0,48.85,49.0,48.82,48.86,12894.0
2020-02-25 15:30:00,48.8,48.96,48.8,48.93,23353.0,48.8,48.96,48.8,48.93,23353.0
2020-02-25 15:35:00,48.94,48.95,48.75,48.76,26719.0,48.94,48.95,48.75,48.76,26719.0
2020-02-25 15:40:00,48.77,48.85,48.68,48.72,56425.0,48.77,48.85,48.68,48.72,56425.0
2020-02-25 15:45:00,48.73,48.97,48.57,48.57,77166.0,48.73,48.97,48.57,48.57,77166.0
2020-02-25 15:50:00,48.59,48.63,48.48,48.56,111695.0,48.59,48.63,48.48,48.56,111695.0
2020-02-25 15:55:00,48.6,48.63,48.5,48.57,112075.0,48.6,48.63,48.5,48.57,112075.0
2020-02-26 09:30:00,48.8,49.23,48.47,48.99,69961.0,48.8,49.23,48.47,48.99,69961.0
2020-02-26 09:35:00,49.0,49.48,48.96,49.48,30881.0,49.0,49.48,48.96,49.48,30881.0
2020-02-26 09:40:00,49.43,49.54,49.36,49.47,42778.0,49.43,49.54,49.36,49.47,42778.0
2020-02-26 09:45:00,49.49,49.49,48.88,49.16,30178.0,49.49,49.49,48.88,49.16,30178.0
2020-02-26 09:50:00,49.18,49.5,49.14,49.44,23959.0,49.18,49.5,49.14,49.44,23959.0
2020-02-26 09:55:00,49.4,49.4,49.11,49.19,15466.0,49.4,49.4,49.11,49.19,15466.0
2020-02-26 10:00:00,49.25,49.32,49.01,49.12,31997.0,49.25,49.32,49.01,49.12,31997.0
2020-02-26 10:05:00,49.11,49.33,49.01,49.33,31400.0,49.11,49.33,49.01,49.33,31400.0
2020-02-26 10:10:00,49.31,49.46,49.13,49.43,17500.0,49.31,49.46,49.13,49.43,17500.0
2020-02-26 10:15:00,49.46,49.51,49.25,49.27,26754.0,49.46,49.51,49.25,49.27,26754.0
2020-02-26 10:20:00,49.28,49.47,49.21,49.41,28471.0,49.28,49.47,49.21,49.41,28471.0
2020-02-26 10:25:00,49.48,49.52,49.2,49.22,17545.0,49.48,49.52,49.2,49.22,17545.0
2020-02-26 10:30:00,49.22,49.28,49.12,49.25,24010.0,49.22,49.28,49.12,49.25,24010.0
2020-02-26 10:35:00,49.31,49.4,49.06,49.07,15715.0,49.31,49.4,49.06,49.07,15715.0
2020-02-26 10:40:00,49.06,49.17,48.98,49.16,23160.0,49.06,49.17,48.98,49.16,23160.0
2020-02-26 10:45:00,49.15,49.15,48.86,48.93,14191.0,49.15,49.15,48.86,48.93,14191.0
2020-02-26 10:50:00,48.94,49.04,48.86,48.87,18502.0,48.94,49.04,48.86,48.87,18502.0
2020-02-26 10:55:00,48.9,48.91,48.62,48.73,21924.0,48.9,48.91,48.62,48.73,21924.0
2020-02-26 11:00:00,48.72,48.75,48.56,48.66,22847.0,48.72,48.75,48.56,48.66,22847.0
2020-02-26 11:05:00,48.65,48.65,48.4,48.4,15534.0,48.65,48.65,48.4,48.4,15534.0
2020-02-26 11:10:00,48.42,48.43,48.27,48.35,14086.0,48.42,48.43,48.27,48.35,14086.0
2020-02-26 11:15:00,48.33,48.5,48.32,48.43,14421.0,48.33,48.5,48.32,48.43,14421.0
2020-02-26 11:20:00,48.44,48.7,48.43,48.66,21833.0,48.44,48.7,48.43,48.66,21833.0
2020-02-26 11:25:00,48.66,48.71,48.47,48.5,13426.0,48.66,48.71,48.47,48.5,13426.0
2020-02-26 11:30:00,48.51,48.58,48.41,48.5,16329.0,48.51,48.58,48.41,48.5,16329.0
2020-02-26 11:35:00,48.48,48.52,48.34,48.48,16486.0,48.48,48.52,48.34,48.48,16486.0
2020-02-26 11:40:00,48.48,48.52,48.3,48.36,15696.0,48.48,48.52,48.3,48.36,15696.0
2020-02-26 11:45:00,48.4,48.41,48.18,48.19,22512.0,48.4,48.41,48.18,48.19,22512.0
2020-02-26 11:50:00,48.22,48.32,48.13,48.15,13309.0,48.22,48.32,48.13,48.15,13309.0
2020-02-26 11:55:00,48.13,48.23,48.06,48.11,44750.0,48.13,48.23,48.06,48.11,44750.0
2020-02-26 12:00:00,48.12,48.13,47.75,47.82,49063.0,48.12,48.13,47.75,47.82,49063.0
2020-02-26 12:05:00,47.81,47.84,47.46,47.61,27605.0,47.81,47.84,47.46,47.61,27605.0
2020-02-26 12:10:00,47.58,47.76,47.53,47.66,18547.0,47.58,47.76,47.53,47.66,18547.0
2020-02-26 12:15:00,47.64,47.65,47.33,47.62,28685.0,47.64,47.65,47.33,47.62,28685.0
2020-02-26 12:20:00,47.65,47.75,47.55,47.66,19586.0,47.65,47.75,47.55,47.66,19586.0
2020-02-26 12:25:00,47.66,47.67,47.53,47.6,18319.0,47.66,47.67,47.53,47.6,18319.0
2020-02-26 12:30:00,47.62,47.81,47.62,47.7,9728.0,47.62,47.81,47.62,47.7,9728.0
2020-02-26 12:35:00,47.71,47.73,47.56,47.58,13484.0,47.71,47.73,47.56,47.58,13484.0
2020-02-26 12:40:00,47.57,47.59,47.41,47.41,14904.0,47.57,47.59,47.41,47.41,14904.0
2020-02-26 12:45:00,47.43,47.6,47.42,47.48,16741.0,47.43,47.6,47.42,47.48,16741.0
2020-02-26 12:50:00,47.46,47.57,47.35,47.39,26395.0,47.46,47.57,47.35,47.39,26395.0
2020-02-26 12:55:00,47.43,47.43,47.26,47.42,25052.0,47.43,47.43,47.26,47.42,25052.0
2020-02-26 13:00:00,47.41,47.51,47.39,47.41,7750.0,47.41,47.51,47.39,47.41,7750.0
2020-02-26 13:05:00,47.41,47.43,47.27,47.3,14583.0,47.41,47.43,47.27,47.3,14583.0
2020-02-26 13:10:00,47.33,47.33,47.26,47.26,7806.0,47.33,47.33,47.26,47.26,7806.0
2020-02-26 13:15:00,47.29,47.38,47.23,47.3,10313.0,47.29,47.38,47.23,47.3,10313.0
2020-02-26 13:20:00,47.3,47.39,47.19,47.22,12864.0,47.3,47.39,47.19,47.22,12864.0
2020-02-26 13:25:00,47.23,47.39,47.17,47.22,15115.0,47.23,47.39,47.17,47.22,15115.0
2020-02-26 13:30:00,47.24,47.26,46.77,46.84,67538.0,47.24,47.26,46.77,46.84,67538.0
2020-02-26 13:35:00,46.83,46.87,46.58,46.62,83001.0,46.83,46.87,46.58,46.62,83001.0
2020-02-26 13:40:00,46.64,46.69,46.46,46.53,21850.0,46.64,46.69,46.46,46.53,21850.0
2020-02-26 13:45:00,46.54,46.88,46.49,46.76,33495.0,46.54,46.88,46.49,46.76,33495.0
2020-02-26 13:50:00,46.71,46.79,46.56,46.57,19367.0,46.71,46.79,46.56,46.57,19367.0
2020-02-26 13:55:00,46.55,46.55,46.37,46.43,20756.0,46.55,46.55,46.37,46.43,20756.0
2020-02-26 14:00:00,46.48,46.63,46.39,46.4,22111.0,46.48,46.63,46.39,46.4,22111.0
2020-02-26 14:05:00,46.41,46.62,46.41,46.43,19567.0,46.41,46.62,46.41,46.43,19567.0
2020-02-26 14:10:00,46.43,46.53,46.33,46.52,21374.0,46.43,46.53,46.33,46.52,21374.0
2020-02-26 14:15:00,46.53,46.53,46.24,46.27,13717.0,46.53,46.53,46.24,46.27,13717.0
2020-02-26 14:20:00,46.3,46.44,46.2,46.41,21963.0,46.3,46.44,46.2,46.41,21963.0
2020-02-26 14:25:00,46.4,46.48,46.3,46.32,25460.0,46.4,46.48,46.3,46.32,25460.0
2020-02-26 14:30:00,46.35,46.49,46.21,46.22,26719.0,46.35,46.49,46.21,46.22,26719.0
2020-02-26 14:35:00,46.2,46.56,46.17,46.38,25424.0,46.2,46.56,46.17,46.38,25424.0
2020-02-26 14:40:00,46.42,46.5,46.25,46.28,14840.0,46.42,46.5,46.25,46.28,14840.0
2020-02-26 14:45:00,46.29,46.48,46.21,46.31,16641.0,46.29,46.48,46.21,46.31,16641.0
2020-02-26 14:50:00,46.32,46.32,46.14,46.26,19301.0,46.32,46.32,46.14,46.26,19301.0
2020-02-26 14:55:00,46.26,46.35,46.1,46.13,18486.0,46.26,46.35,46.1,46.13,18486.0
2020-02-26 15:00:00,46.13,46.36,46.13,46.24,16272.0,46.13,46.36,46.13,46.24,16272.0
2020-02-26 15:05:00,46.25,46.29,46.14,46.25,18571.0,46.25,46.29,46.14,46.25,18571.0
2020-02-26 15:10:00,46.25,46.34,46.12,46.32,24313.0,46.25,46.34,46.12,46.32,24313.0
2020-02-26 15:15:00,46.34,46.59,46.3,46.5,17388.0,46.34,46.59,46.3,46.5,17388.0
2020-02-26 15:20:00,46.5,46.56,46.43,46.46,25998.0,46.5,46.56,46.43,46.46,25998.0
2020-02-26 15:25:00,46.45,46.46,46.35,46.45,15747.0,46.45,46.46,46.35,46.45,15747.0
2020-02-26 15:30:00,46.46,46.48,46.3,46.31,18824.0,46.46,46.48,46.3,46.31,18824.0
2020-02-26 15:35:00,46.34,46.42,46.3,46.37,18907.0,46.34,46.42,46.3,46.37,18907.0
2020-02-26 15:40:00,46.37,46.37,46.25,46.32,27014.0,46.37,46.37,46.25,46.32,27014.0
2020-02-26 15:45:00,46.29,46.3,46.18,46.21,43577.0,46.29,46.3,46.18,46.21,43577.0
2020-02-26 15:50:00,46.2,46.31,46.18,46.2,46447.0,46.2,46.31,46.18,46.2,46447.0
2020-02-26 15:55:00,46.18,46.2,46.04,46.11,108884.0,46.18,46.2,46.04,46.11,108884.0
2020-02-27 09:30:00,44.68,44.73,44.0,44.32,116540.0,44.68,44.73,44.0,44.32,116540.0
2020-02-27 09:35:00,44.41,44.74,44.01,44.39,38329.0,44.41,44.74,44.01,44.39,38329.0
2020-02-27 09:40:00,44.36,44.53,43.75,43.77,43957.0,44.36,44.53,43.75,43.77,43957.0
2020-02-27 09:45:00,43.76,43.88,43.34,43.68,57662.0,43.76,43.88,43.34,43.68,57662.0
2020-02-27 09:50:00,43.62,44.06,43.61,44.03,40349.0,43.62,44.06,43.61,44.03,40349.0
2020-02-27 09:55:00,44.06,44.98,44.05,44.4,69769.0,44.06,44.98,44.05,44.4,69769.0
2020-02-27 10:00:00,44.44,44.64,44.11,44.27,35313.0,44.44,44.64,44.11,44.27,35313.0
2020-02-27 10:05:00,44.33,44.68,44.2,44.32,19753.0,44.33,44.68,44.2,44.32,19753.0
2020-02-27 10:10:00,44.31,44.63,44.25,44.52,18563.0,44.31,44.63,44.25,44.52,18563.0
2020-02-27 10:15:00,44.48,44.55,44.34,44.5,20226.0,44.48,44.55,44.34,44.5,20226.0
2020-02-27 10:20:00,44.53,44.56,44.28,44.36,23630.0,44.53,44.56,44.28,44.36,23630.0
2020-02-27 10:25:00,44.32,44.33,43.92,43.93,28966.0,44.32,44.33,43.92,43.93,28966.0
2020-02-27 10:30:00,43.94,44.04,43.8,43.9,32152.0,43.94,44.04,43.8,43.9,32152.0
2020-02-27 10:35:00,43.91,44.17,43.87,44.13,21229.0,43.91,44.17,43.87,44.13,21229.0
2020-02-27 10:40:00,44.13,44.39,44.08,44.17,38570.0,44.13,44.39,44.08,44.17,38570.0
2020-02-27 10:45:00,44.19,44.51,44.07,44.51,14029.0,44.19,44.51,44.07,44.51,14029.0
2020-02-27 10:50:00,44.55,44.55,44.29,44.47,13330.0,44.55,44.55,44.29,44.47,13330.0
2020-02-27 10:55:00,44.41,44.56,44.36,44.51,32898.0,44.41,44.56,44.36,44.51,32898.0
2020-02-27 11:00:00,44.5,44.8,44.5,44.62,18519.0,44.5,44.8,44.5,44.62,18519.0
2020-02-27 11:05:00,44.64,44.96,44.58,44.93,22628.0,44.64,44.96,44.58,44.93,22628.0
2020-02-27 11:10:00,44.91,44.99,44.73,44.95,36515.0,44.91,44.99,44.73,44.95,36515.0
2020-02-27 11:15:00,44.96,45.12,44.88,45.1,36829.0,44.96,45.12,44.88,45.1,36829.0
2020-02-27 11:20:00,45.1,45.12,44.85,44.9,31786.0,45.1,45.12,44.85,44.9,31786.0
2020-02-27 11:25:00,44.9,44.95,44.79,44.83,17713.0,44.9,44.95,44.79,44.83,17713.0
2020-02-27 11:30:00,44.84,45.02,44.79,44.87,17058.0,44.84,45.02,44.79,44.87,17058.0
2020-02-27 11:35:00,44.85,44.93,44.65,44.76,14678.0,44.85,44.93,44.65,44.76,14678.0
2020-02-27 11:40:00,44.76,44.95,44.76,44.95,12570.0,44.76,44.95,44.76,44.95,12570.0
2020-02-27 11:45:00,44.88,45.12,44.74,45.05,13171.0,44.88,45.12,44.74,45.05,13171.0
2020-02-27 11:50:00,45.05,45.13,45.0,45.05,17227.0,45.05,45.13,45.0,45.05,17227.0
2020-02-27 11:55:00,45.02,45.26,44.97,45.26,11688.0,45.02,45.26,44.97,45.26,11688.0
2020-02-27 12:00:00,45.24,45.26,45.13,45.18,13464.0,45.24,45.26,45.13,45.18,13464.0
2020-02-27 12:05:00,45.18,45.32,45.15,45.27,31140.0,45.18,45.32,45.15,45.27,31140.0
2020-02-27 12:10:00,45.24,45.38,45.24,45.38,13252.0,45.24,45.38,45.24,45.38,13252.0
2020-02-27 12:15:00,45.37,45.42,45.28,45.41,26391.0,45.37,45.42,45.28,45.41,26391.0
2020-02-27 12:20:00,45.41,45.46,45.18,45.24,20525.0,45.41,45.46,45.18,45.24,20525.0
2020-02-27 12:25:00,45.21,45.4,45.21,45.3,6912.0,45.21,45.4,45.21,45.3,6912.0
2020-02-27 12:30:00,45.4,45.6,45.38,45.5,15978.0,45.4,45.6,45.38,45.5,15978.0
2020-02-27 12:35:00,45.52,45.75,45.52,45.75,16860.0,45.52,45.75,45.52,45.75,16860.0
2020-02-27 12:40:00,45.73,45.98,45.69,45.95,46556.0,45.73,45.98,45.69,45.95,46556.0
2020-02-27 12:45:00,45.95,46.11,45.9,46.11,74723.0,45.95,46.11,45.9,46.11,74723.0
2020-02-27 12:50:00,46.16,46.16,45.94,46.06,22781.0,46.16,46.16,45.94,46.06,22781.0
2020-02-27 12:55:00,46.04,46.04,45.71,45.72,8549.0,46.04,46.04,45.71,45.72,8549.0
2020-02-27 13:00:00,45.7,45.83,45.58,45.79,17326.0,45.7,45.83,45.58,45.79,17326.0
2020-02-27 13:05:00,45.79,45.83,45.68,45.73,6578.0,45.79,45.83,45.68,45.73,6578.0
2020-02-27 13:10:00,45.76,45.95,45.76,45.91,6601.0,45.76,45.95,45.76,45.91,6601.0
2020-02-27 13:15:00,45.9,45.91,45.67,45.68,13107.0,45.9,45.91,45.67,45.68,13107.0
2020-02-27 13:20:00,45.74,45.77,45.59,45.61,11509.0,45.74,45.77,45.59,45.61,11509.0
2020-02-27 13:25:00,45.59,45.65,45.42,45.44,18300.0,45.59,45.65,45.42,45.44,18300.0
2020-02-27 13:30:00,45.4,45.55,45.37,45.42,20318.0,45.4,45.55,45.37,45.42,20318.0
2020-02-27 13:35:00,45.42,45.45,45.31,45.36,6029.0,45.42,45.45,45.31,45.36,6029.0
2020-02-27 13:40:00,45.38,45.47,45.14,45.26,13237.0,45.38,45.47,45.14,45.26,13237.0
2020-02-27 13:45:00,45.26,45.42,45.25,45.33,7229.0,45.26,45.42,45.25,45.33,7229.0
2020-02-27 13:50:00,45.35,45.57,45.25,45.55,14857.0,45.35,45.57,45.25,45.55,14857.0
2020-02-27 13:55:00,45.52,45.55,45.18,45.23,10430.0,45.52,45.55,45.18,45.23,10430.0
2020-02-27 14:00:00,45.19,45.35,45.19,45.3,9751.0,45.19,45.35,45.19,45.3,9751.0
2020-02-27 14:05:00,45.33,45.38,45.18,45.21,11650.0,45.33,45.38,45.18,45.21,11650.0
2020-02-27 14:10:00,45.2,45.37,45.18,45.37,10369.0,45.2,45.37,45.18,45.37,10369.0
2020-02-27 14:15:00,45.33,45.42,45.25,45.29,11165.0,45.33,45.42,45.25,45.29,11165.0
2020-02-27 14:20:00,45.32,45.47,45.3,45.46,7105.0,45.32,45.47,45.3,45.46,7105.0
2020-02-27 14:25:00,45.45,45.72,45.44,45.72,9361.0,45.45,45.72,45.44,45.72,9361.0
2020-02-27 14:30:00,45.68,45.68,45.41,45.49,10737.0,45.68,45.68,45.41,45.49,10737.0
2020-02-27 14:35:00,45.49,45.54,45.42,45.44,13022.0,45.49,45.54,45.42,45.44,13022.0
2020-02-27 14:40:00,45.45,45.51,45.38,45.45,7250.0,45.45,45.51,45.38,45.45,7250.0
2020-02-27 14:45:00,45.43,45.43,45.25,45.36,10332.0,45.43,45.43,45.25,45.36,10332.0
2020-02-27 14:50:00,45.31,45.35,45.12,45.13,13140.0,45.31,45.35,45.12,45.13,13140.0
2020-02-27 14:55:00,45.12,45.17,44.99,45.02,9278.0,45.12,45.17,44.99,45.02,9278.0
2020-02-27 15:00:00,45.03,45.03,44.83,44.9,27130.0,45.03,45.03,44.83,44.9,27130.0
2020-02-27 15:05:00,44.87,44.98,44.81,44.96,35755.0,44.87,44.98,44.81,44.96,35755.0
2020-02-27 15:10:00,44.97,45.01,44.81,44.81,44114.0,44.97,45.01,44.81,44.81,44114.0
2020-02-27 15:15:00,44.8,44.86,44.71,44.72,22449.0,44.8,44.86,44.71,44.72,22449.0
2020-02-27 15:20:00,44.72,44.75,44.57,44.58,28493.0,44.72,44.75,44.57,44.58,28493.0
2020-02-27 15:25:00,44.59,44.67,44.54,44.55,35963.0,44.59,44.67,44.54,44.55,35963.0
2020-02-27 15:30:00,44.53,44.56,44.39,44.49,45352.0,44.53,44.56,44.39,44.49,45352.0
2020-02-27 15:35:00,44.47,44.54,44.46,44.53,22996.0,44.47,44.54,44.46,44.53,22996.0
2020-02-27 15:40:00,44.53,44.55,44.45,44.47,19974.0,44.53,44.55,44.45,44.47,19974.0
2020-02-27 15:45:00,44.46,44.62,44.4,44.55,37441.0,44.46,44.62,44.4,44.55,37441.0
2020-02-27 15:50:00,44.57,44.57,44.4,44.45,63597.0,44.57,44.57,44.4,44.45,63597.0
2020-02-27 15:55:00,44.46,44.53,44.24,44.24,77937.0,44.46,44.53,44.24,44.24,77937.0
2020-02-28 09:30:00,42.55,43.54,42.5,43.41,66590.0,42.55,43.54,42.5,43.41,66590.0
2020-02-28 09:35:00,43.41,43.89,43.35,43.65,33808.0,43.41,43.89,43.35,43.65,33808.0
2020-02-28 09:40:00,43.62,43.74,43.1,43.37,29683.0,43.62,43.74,43.1,43.37,29683.0
2020-02-28 09:45:00,43.26,43.51,43.16,43.22,29806.0,43.26,43.51,43.16,43.22,29806.0
2020-02-28 09:50:00,43.18,43.54,43.11,43.48,48290.0,43.18,43.54,43.11,43.48,48290.0
2020-02-28 09:55:00,43.44,43.52,43.19,43.43,19221.0,43.44,43.52,43.19,43.43,19221.0
2020-02-28 10:00:00,43.37,43.49,43.22,43.28,25914.0,43.37,43.49,43.22,43.28,25914.0
2020-02-28 10:05:00,43.26,43.95,43.26,43.85,43065.0,43.26,43.95,43.26,43.85,43065.0
2020-02-28 10:10:00,43.85,43.98,43.64,43.9,32621.0,43.85,43.98,43.64,43.9,32621.0
2020-02-28 10:15:00,43.87,44.09,43.83,43.91,37397.0,43.87,44.09,43.83,43.91,37397.0
2020-02-28 10:20:00,43.94,44.19,43.86,44.08,28960.0,43.94,44.19,43.86,44.08,28960.0
2020-02-28 10:25:00,44.01,44.22,43.95,43.97,20757.0,44.01,44.22,43.95,43.97,20757.0
2020-02-28 10:30:00,43.96,44.44,43.91,44.44,23003.0,43.96,44.44,43.91,44.44,23003.0
2020-02-28 10:35:00,44.43,44.48,44.16,44.21,16231.0,44.43,44.48,44.16,44.21,16231.0
2020-02-28 10:40:00,44.28,44.4,44.23,44.27,18955.0,44.28,44.4,44.23,44.27,18955.0
2020-02-28 10:45:00,44.32,44.46,44.16,44.24,36261.0,44.32,44.46,44.16,44.24,36261.0
2020-02-28 10:50:00,44.23,44.81,44.23,44.74,25861.0,44.23,44.81,44.23,44.74,25861.0
2020-02-28 10:55:00,44.78,44.88,44.65,44.8,26572.0,44.78,44.88,44.65,44.8,26572.0
2020-02-28 11:00:00,44.8,44.85,44.61,44.78,29058.0,44.8,44.85,44.61,44.78,29058.0
2020-02-28 11:05:00,44.78,44.79,44.54,44.73,16227.0,44.78,44.79,44.54,44.73,16227.0
2020-02-28 11:10:00,44.76,44.99,44.69,44.97,18508.0,44.76,44.99,44.69,44.97,18508.0
2020-02-28 11:15:00,44.95,45.29,44.91,45.26,45661.0,44.95,45.29,44.91,45.26,45661.0
2020-02-28 11:20:00,45.22,45.43,45.18,45.43,32547.0,45.22,45.43,45.18,45.43,32547.0
2020-02-28 11:25:00,45.43,45.6,45.28,45.6,26311.0,45.43,45.6,45.28,45.6,26311.0
2020-02-28 11:30:00,45.6,45.94,45.58,45.9,73092.0,45.6,45.94,45.58,45.9,73092.0
2020-02-28 11:35:00,45.9,46.34,45.89,46.29,47846.0,45.9,46.34,45.89,46.29,47846.0
2020-02-28 11:40:00,46.27,46.66,46.2,46.45,43947.0,46.27,46.66,46.2,46.45,43947.0
2020-02-28 11:45:00,46.42,46.46,46.18,46.31,58405.0,46.42,46.46,46.18,46.31,58405.0
2020-02-28 11:50:00,46.32,46.37,45.98,46.14,25560.0,46.32,46.37,45.98,46.14,25560.0
2020-02-28 11:55:00,46.1,46.24,45.94,46.21,17760.0,46.1,46.24,45.94,46.21,17760.0
2020-02-28 12:00:00,46.15,46.21,45.9,46.15,19642.0,46.15,46.21,45.9,46.15,19642.0
2020-02-28 12:05:00,46.11,46.28,46.11,46.14,8669.0,46.11,46.28,46.11,46.14,8669.0
2020-02-28 12:10:00,46.13,46.37,45.98,46.01,25777.0,46.13,46.37,45.98,46.01,25777.0
2020-02-28 12:15:00,45.99,46.09,45.86,46.0,19768.0,45.99,46.09,45.86,46.0,19768.0
2020-02-28 12:20:00,46.05,46.18,45.97,46.0,27248.0,46.05,46.18,45.97,46.0,27248.0
2020-02-28 12:25:00,45.88,46.1,45.85,46.08,11116.0,45.88,46.1,45.85,46.08,11116.0
2020-02-28 12:30:00,46.1,46.39,45.91,46.02,53847.0,46.1,46.39,45.91,46.02,53847.0
2020-02-28 12:35:00,46.04,46.26,45.91,46.04,15718.0,46.04,46.26,45.91,46.04,15718.0
2020-02-28 12:40:00,46.02,46.1,45.79,45.8,8975.0,46.02,46.1,45.79,45.8,8975.0
2020-02-28 12:45:00,45.79,45.81,45.51,45.68,10750.0,45.79,45.81,45.51,45.68,10750.0
2020-02-28 12:50:00,45.63,45.8,45.62,45.71,14836.0,45.63,45.8,45.62,45.71,14836.0
2020-02-28 12:55:00,45.71,45.89,45.63,45.77,10617.0,45.71,45.89,45.63,45.77,10617.0
2020-02-28 13:00:00,45.75,45.87,45.43,45.43,20566.0,45.75,45.87,45.43,45.43,20566.0
2020-02-28 13:05:00,45.51,45.61,45.39,45.56,11890.0,45.51,45.61,45.39,45.56,11890.0
2020-02-28 13:10:00,45.51,45.51,45.22,45.3,12150.0,45.51,45.51,45.22,45.3,12150.0
2020-02-28 13:15:00,45.27,45.48,45.23,45.35,10046.0,45.27,45.48,45.23,45.35,10046.0
2020-02-28 13:20:00,45.36,45.43,45.2,45.28,12587.0,45.36,45.43,45.2,45.28,12587.0
2020-02-28 13:25:00,45.31,45.45,45.2,45.2,15476.0,45.31,45.45,45.2,45.2,15476.0
2020-02-28 13:30:00,45.14,45.14,45.01,45.02,11896.0,45.14,45.14,45.01,45.02,11896.0
2020-02-28 13:35:00,45.04,45.23,44.97,45.15,30503.0,45.04,45.23,44.97,45.15,30503.0
2020-02-28 13:40:00,45.11,45.13,44.93,44.97,9923.0,45.11,45.13,44.93,44.97,9923.0
2020-02-28 13:45:00,44.94,45.2,44.91,45.15,5720.0,44.94,45.2,44.91,45.15,5720.0
2020-02-28 13:50:00,45.19,45.21,45.0,45.0,8701.0,45.19,45.21,45.0,45.0,8701.0
2020-02-28 13:55:00,45.09,45.13,44.94,45.11,8400.0,45.09,45.13,44.94,45.11,8400.0
2020-02-28 14:00:00,45.09,45.1,44.91,44.91,25946.0,45.09,45.1,44.91,44.91,25946.0
2020-02-28 14:05:00,44.87,45.02,44.86,45.02,6599.0,44.87,45.02,44.86,45.02,6599.0
2020-02-28 14:10:00,45.05,45.33,45.03,45.27,17959.0,45.05,45.33,45.03,45.27,17959.0
2020-02-28 14:15:00,45.29,45.5,45.2,45.5,19569.0,45.29,45.5,45.2,45.5,19569.0
2020-02-28 14:20:00,45.47,45.75,45.4,45.4,24271.0,45.47,45.75,45.4,45.4,24271.0
2020-02-28 14:25:00,45.42,45.53,45.33,45.5,6297.0,45.42,45.53,45.33,45.5,6297.0
2020-02-28 14:30:00,45.52,45.75,45.36,45.43,26016.0,45.52,45.75,45.36,45.43,26016.0
2020-02-28 14:35:00,45.42,45.57,45.22,45.39,9000.0,45.42,45.57,45.22,45.39,9000.0
2020-02-28 14:40:00,45.37,45.71,45.36,45.66,20768.0,45.37,45.71,45.36,45.66,20768.0
2020-02-28 14:45:00,45.63,45.76,45.41,45.53,16587.0,45.63,45.76,45.41,45.53,16587.0
2020-02-28 14:50:00,45.56,45.64,45.36,45.45,14218.0,45.56,45.64,45.36,45.45,14218.0
2020-02-28 14:55:00,45.44,45.44,45.12,45.33,9707.0,45.44,45.44,45.12,45.33,9707.0
2020-02-28 15:00:00,45.37,45.42,45.2,45.22,7017.0,45.37,45.42,45.2,45.22,7017.0
2020-02-28 15:05:00,45.17,45.41,45.09,45.3,11062.0,45.17,45.41,45.09,45.3,11062.0
2020-02-28 15:10:00,45.28,45.56,45.21,45.44,16461.0,45.28,45.56,45.21,45.44,16461.0
2020-02-28 15:15:00,45.42,45.83,45.42,45.7,30811.0,45.42,45.83,45.42,45.7,30811.0
2020-02-28 15:20:00,45.71,45.72,45.37,45.44,18256.0,45.71,45.72,45.37,45.44,18256.0
2020-02-28 15:25:00,45.43,45.55,45.3,45.33,15619.0,45.43,45.55,45.3,45.33,15619.0
2020-02-28 15:30:00,45.26,45.53,45.26,45.37,21205.0,45.26,45.53,45.26,45.37,21205.0
2020-02-28 15:35:00,45.38,45.53,45.38,45.46,16040.0,45.38,45.53,45.38,45.46,16040.0
2020-02-28 15:40:00,45.46,45.5,45.15,45.15,31749.0,45.46,45.5,45.15,45.15,31749.0
2020-02-28 15:45:00,45.16,45.5,45.13,45.5,34800.0,45.16,45.5,45.13,45.5,34800.0
2020-02-28 15:50:00,45.44,45.48,45.33,45.45,66529.0,45.44,45.48,45.33,45.45,66529.0
2020-02-28 15:55:00,45.45,45.93,45.45,45.84,156841.0,45.45,45.93,45.45,45.84,156841.0
2020-03-02 09:30:00,45.88,46.22,45.29,45.43,62265.0,45.88,46.22,45.29,45.43,62265.0
2020-03-02 09:35:00,45.36,45.42,44.93,45.16,47981.0,45.36,45.42,44.93,45.16,47981.0
2020-03-02 09:40:00,45.15,45.5,45.15,45.19,22880.0,45.15,45.5,45.15,45.19,22880.0
2020-03-02 09:45:00,45.21,45.42,45.21,45.31,12968.0,45.21,45.42,45.21,45.31,12968.0
2020-03-02 09:50:00,45.28,45.44,45.28,45.34,18521.0,45.28,45.44,45.28,45.34,18521.0
2020-03-02 09:55:00,45.28,45.34,44.88,44.93,14377.0,45.28,45.34,44.88,44.93,14377.0
2020-03-02 10:00:00,44.87,44.94,44.71,44.86,16502.0,44.87,44.94,44.71,44.86,16502.0
2020-03-02 10:05:00,44.9,44.9,44.39,44.61,21542.0,44.9,44.9,44.39,44.61,21542.0
2020-03-02 10:10:00,44.63,44.94,44.63,44.83,7638.0,44.63,44.94,44.63,44.83,7638.0
2020-03-02 10:15:00,44.83,44.83,44.52,44.59,6929.0,44.83,44.83,44.52,44.59,6929.0
2020-03-02 10:20:00,44.63,44.7,44.2,44.4,30724.0,44.63,44.7,44.2,44.4,30724.0
2020-03-02 10:25:00,44.43,44.63,44.36,44.53,15821.0,44.43,44.63,44.36,44.53,15821.0
2020-03-02 10:30:00,44.56,44.62,44.29,44.58,11591.0,44.56,44.62,44.29,44.58,11591.0
2020-03-02 10:35:00,44.59,44.79,44.58,44.79,7464.0,44.59,44.79,44.58,44.79,7464.0
2020-03-02 10:40:00,44.77,44.82,44.45,44.82,23052.0,44.77,44.82,44.45,44.82,23052.0
2020-03-02 10:45:00,44.82,44.99,44.77,44.99,19093.0,44.82,44.99,44.77,44.99,19093.0
2020-03-02 10:50:00,45.0,45.12,44.97,45.0,10653.0,45.0,45.12,44.97,45.0,10653.0
2020-03-02 10:55:00,45.09,45.12,44.84,44.84,10909.0,45.09,45.12,44.84,44.84,10909.0
2020-03-02 11:00:00,44.86,44.93,44.76,44.88,6610.0,44.86,44.93,44.76,44.88,6610.0
2020-03-02 11:05:00,44.81,44.82,44.51,44.57,4659.0,44.81,44.82,44.51,44.57,4659.0
2020-03-02 11:10:00,44.58,45.01,44.53,44.94,74149.0,44.58,45.01,44.53,44.94,74149.0
2020-03-02 11:15:00,44.98,44.98,44.52,44.57,49312.0,44.98,44.98,44.52,44.57,49312.0
2020-03-02 11:20:00,44.56,44.58,44.32,44.44,34655.0,44.56,44.58,44.32,44.44,34655.0
2020-03-02 11:25:00,44.46,44.53,44.37,44.44,15915.0,44.46,44.53,44.37,44.44,15915.0
2020-03-02 11:30:00,44.46,44.61,44.41,44.5,15793.0,44.46,44.61,44.41,44.5,15793.0
2020-03-02 11:35:00,44.52,44.72,44.42,44.67,21531.0,44.52,44.72,44.42,44.67,21531.0
2020-03-02 11:40:00,44.67,44.68,44.52,44.61,10193.0,44.67,44.68,44.52,44.61,10193.0
2020-03-02 11:45:00,44.59,44.64,44.52,44.55,10992.0,44.59,44.64,44.52,44.55,10992.0
2020-03-02 11:50:00,44.51,44.69,44.45,44.62,24598.0,44.51,44.69,44.45,44.62,24598.0
2020-03-02 11:55:00,44.62,44.75,44.55,44.56,9683.0,44.62,44.75,44.55,44.56,9683.0
2020-03-02 12:00:00,44.55,44.55,44.38,44.4,40396.0,44.55,44.55,44.38,44.4,40396.0
2020-03-02 12:05:00,44.37,44.43,44.17,44.26,24107.0,44.37,44.43,44.17,44.26,24107.0
2020-03-02 12:10:00,44.26,44.33,44.1,44.11,28821.0,44.26,44.33,44.1,44.11,28821.0
2020-03-02 12:15:00,44.13,44.19,44.06,44.14,25638.0,44.13,44.19,44.06,44.14,25638.0
2020-03-02 12:20:00,44.13,44.15,44.04,44.05,25421.0,44.13,44.15,44.04,44.05,25421.0
2020-03-02 12:25:00,44.07,44.23,44.04,44.19,22174.0,44.07,44.23,44.04,44.19,22174.0
2020-03-02 12:30:00,44.19,44.3,44.18,44.26,12454.0,44.19,44.3,44.18,44.26,12454.0
2020-03-02 12:35:00,44.29,44.55,44.29,44.5,13473.0,44.29,44.55,44.29,44.5,13473.0
2020-03-02 12:40:00,44.56,44.63,44.45,44.53,19735.0,44.56,44.63,44.45,44.53,19735.0
2020-03-02 12:45:00,44.53,44.78,44.53,44.66,13025.0,44.53,44.78,44.53,44.66,13025.0
2020-03-02 12:50:00,44.64,44.85,44.61,44.71,14957.0,44.64,44.85,44.61,44.71,14957.0
2020-03-02 12:55:00,44.72,44.75,44.55,44.62,12857.0,44.72,44.75,44.55,44.62,12857.0
2020-03-02 13:00:00,44.6,44.6,44.31,44.45,17249.0,44.6,44.6,44.31,44.45,17249.0
2020-03-02 13:05:00,44.37,44.37,44.18,44.23,21025.0,44.37,44.37,44.18,44.23,21025.0
2020-03-02 13:10:00,44.2,44.31,44.2,44.26,7402.0,44.2,44.31,44.2,44.26,7402.0
2020-03-02 13:15:00,44.23,44.24,44.08,44.11,8446.0,44.23,44.24,44.08,44.11,8446.0
2020-03-02 13:20:00,44.15,44.2,44.05,44.13,11737.0,44.15,44.2,44.05,44.13,11737.0
2020-03-02 13:25:00,44.1,44.13,43.88,43.99,36654.0,44.1,44.13,43.88,43.99,36654.0
2020-03-02 13:30:00,44.01,44.07,43.94,44.02,8633.0,44.01,44.07,43.94,44.02,8633.0
2020-03-02 13:35:00,44.03,44.15,44.0,44.08,5861.0,44.03,44.15,44.0,44.08,5861.0
2020-03-02 13:40:00,44.13,44.21,44.09,44.17,6849.0,44.13,44.21,44.09,44.17,6849.0
2020-03-02 13:45:00,44.18,44.23,43.97,44.02,12284.0,44.18,44.23,43.97,44.02,12284.0
2020-03-02 13:50:00,44.01,44.04,43.81,43.83,11577.0,44.01,44.04,43.81,43.83,11577.0
2020-03-02 13:55:00,43.86,44.02,43.84,43.96,8057.0,43.86,44.02,43.84,43.96,8057.0
2020-03-02 14:00:00,43.96,44.08,43.95,44.03,8765.0,43.96,44.08,43.95,44.03,8765.0
2020-03-02 14:05:00,44.01,44.11,43.97,44.11,8133.0,44.01,44.11,43.97,44.11,8133.0
2020-03-02 14:10:00,44.07,44.09,43.96,43.99,8745.0,44.07,44.09,43.96,43.99,8745.0
2020-03-02 14:15:00,43.95,43.98,43.87,43.92,20289.0,43.95,43.98,43.87,43.92,20289.0
2020-03-02 14:20:00,43.97,44.03,43.88,43.92,8694.0,43.97,44.03,43.88,43.92,8694.0
2020-03-02 14:25:00,43.9,44.03,43.83,43.88,9256.0,43.9,44.03,43.83,43.88,9256.0
2020-03-02 14:30:00,43.87,43.93,43.84,43.87,6029.0,43.87,43.93,43.84,43.87,6029.0
2020-03-02 14:35:00,43.85,43.86,43.72,43.73,15570.0,43.85,43.86,43.72,43.73,15570.0
2020-03-02 14:40:00,43.72,43.72,43.57,43.64,17375.0,43.72,43.72,43.57,43.64,17375.0
2020-03-02 14:45:00,43.63,43.85,43.59,43.84,9072.0,43.63,43.85,43.59,43.84,9072.0
2020-03-02 14:50:00,43.79,43.9,43.7,43.89,6266.0,43.79,43.9,43.7,43.89,6266.0
2020-03-02 14:55:00,43.9,43.91,43.66,43.69,9730.0,43.9,43.91,43.66,43.69,9730.0
2020-03-02 15:00:00,43.68,43.89,43.68,43.86,7267.0,43.68,43.89,43.68,43.86,7267.0
2020-03-02 15:05:00,43.84,44.0,43.84,43.9,13530.0,43.84,44.0,43.84,43.9,13530.0
2020-03-02 15:10:00,43.9,44.03,43.86,44.02,17691.0,43.9,44.03,43.86,44.02,17691.0
2020-03-02 15:15:00,43.98,44.06,43.91,43.91,22410.0,43.98,44.06,43.91,43.91,22410.0
2020-03-02 15:20:00,43.93,44.15,43.93,44.14,17577.0,43.93,44.15,43.93,44.14,17577.0
2020-03-02 15:25:00,44.15,44.15,44.06,44.12,21430.0,44.15,44.15,44.06,44.12,21430.0
2020-03-02 15:30:00,44.13,44.18,44.06,44.14,15029.0,44.13,44.18,44.06,44.14,15029.0
2020-03-02 15:35:00,44.15,44.38,44.15,44.38,21955.0,44.15,44.38,44.15,44.38,21955.0
2020-03-02 15:40:00,44.36,44.43,44.29,44.35,26379.0,44.36,44.43,44.29,44.35,26379.0
2020-03-02 15:45:00,44.36,44.55,44.32,44.51,35137.0,44.36,44.55,44.32,44.51,35137.0
2020-03-02 15:50:00,44.55,44.9,44.55,44.9,67758.0,44.55,44.9,44.55,44.9,67758.0
2020-03-02 15:55:00,44.88,45.03,44.72,44.94,78737.0,44.88,45.03,44.72,44.94,78737.0
2020-03-03 09:30:00,45.21,45.34,44.81,44.94,80094.0,45.21,45.34,44.81,44.94,80094.0
2020-03-03 09:35:00,44.99,44.99,44.65,44.83,18096.0,44.99,44.99,44.65,44.83,18096.0
2020-03-03 09:40:00,44.87,45.1,44.81,44.9,12308.0,44.87,45.1,44.81,44.9,12308.0
2020-03-03 09:45:00,44.97,45.08,44.88,45.03,9085.0,44.97,45.08,44.88,45.03,9085.0
2020-03-03 09:50:00,45.04,45.04,44.79,44.88,8352.0,45.04,45.04,44.79,44.88,8352.0
2020-03-03 09:55:00,44.87,45.28,44.87,45.26,16850.0,44.87,45.28,44.87,45.26,16850.0
2020-03-03 10:00:00,45.3,45.96,45.28,45.93,54323.0,45.3,45.96,45.28,45.93,54323.0
2020-03-03 10:05:00,45.95,46.11,45.49,45.72,23052.0,45.95,46.11,45.49,45.72,23052.0
2020-03-03 10:10:00,45.72,45.83,45.08,45.11,19411.0,45.72,45.83,45.08,45.11,19411.0
2020-03-03 10:15:00,45.1,45.21,44.92,45.02,10449.0,45.1,45.21,44.92,45.02,10449.0
2020-03-03 10:20:00,45.09,45.58,45.08,45.5,12818.0,45.09,45.58,45.08,45.5,12818.0
2020-03-03 10:25:00,45.52,45.55,45.33,45.34,10555.0,45.52,45.55,45.33,45.34,10555.0
2020-03-03 10:30:00,45.4,45.61,45.33,45.43,8597.0,45.4,45.61,45.33,45.43,8597.0
2020-03-03 10:35:00,45.37,45.69,45.33,45.56,43460.0,45.37,45.69,45.33,45.56,43460.0
2020-03-03 10:40:00,45.51,45.62,45.47,45.49,16358.0,45.51,45.62,45.47,45.49,16358.0
2020-03-03 10:45:00,45.5,45.54,45.34,45.39,8385.0,45.5,45.54,45.34,45.39,8385.0
2020-03-03 10:50:00,45.44,45.5,45.22,45.4,5526.0,45.44,45.5,45.22,45.4,5526.0
2020-03-03 10:55:00,45.35,45.57,45.33,45.55,12536.0,45.35,45.57,45.33,45.55,12536.0
2020-03-03 11:00:00,45.52,45.55,45.25,45.25,6400.0,45.52,45.55,45.25,45.25,6400.0
2020-03-03 11:05:00,45.25,45.25,44.86,45.01,11005.0,45.25,45.25,44.86,45.01,11005.0
2020-03-03 11:10:00,44.93,44.95,44.73,44.76,16637.0,44.93,44.95,44.73,44.76,16637.0
2020-03-03 11:15:00,44.86,44.99,44.74,44.79,6800.0,44.86,44.99,44.74,44.79,6800.0
2020-03-03 11:20:00,44.8,44.92,44.65,44.74,16592.0,44.8,44.92,44.65,44.74,16592.0
2020-03-03 11:25:00,44.68,44.8,44.55,44.58,18436.0,44.68,44.8,44.55,44.58,18436.0
2020-03-03 11:30:00,44.59,44.88,44.56,44.88,5219.0,44.59,44.88,44.56,44.88,5219.0
2020-03-03 11:35:00,44.9,45.04,44.7,44.98,12898.0,44.9,45.04,44.7,44.98,12898.0
2020-03-03 11:40:00,45.0,45.08,44.87,44.98,9410.0,45.0,45.08,44.87,44.98,9410.0
2020-03-03 11:45:00,45.01,45.02,44.69,44.8,6275.0,45.01,45.02,44.69,44.8,6275.0
2020-03-03 11:50:00,44.85,45.02,44.85,45.0,6100.0,44.85,45.02,44.85,45.0,6100.0
2020-03-03 11:55:00,45.0,45.14,44.91,45.11,3556.0,45.0,45.14,44.91,45.11,3556.0
2020-03-03 12:00:00,45.14,45.14,45.0,45.08,7388.0,45.14,45.14,45.0,45.08,7388.0
2020-03-03 12:05:00,45.09,45.23,45.09,45.22,10179.0,45.09,45.23,45.09,45.22,10179.0
2020-03-03 12:10:00,45.24,45.25,45.0,45.0,7495.0,45.24,45.25,45.0,45.0,7495.0
2020-03-03 12:15:00,45.01,45.05,44.87,44.9,11125.0,45.01,45.05,44.87,44.9,11125.0
2020-03-03 12:20:00,44.9,44.99,44.86,44.97,6300.0,44.9,44.99,44.86,44.97,6300.0
2020-03-03 12:25:00,44.97,45.01,44.79,44.88,7925.0,44.97,45.01,44.79,44.88,7925.0
2020-03-03 12:30:00,44.87,44.88,44.77,44.82,5145.0,44.87,44.88,44.77,44.82,5145.0
2020-03-03 12:35:00,44.87,44.96,44.82,44.96,2300.0,44.87,44.96,44.82,44.96,2300.0
2020-03-03 12:40:00,44.95,44.98,44.86,44.9,3826.0,44.95,44.98,44.86,44.9,3826.0
2020-03-03 12:45:00,44.95,44.98,44.86,44.86,7846.0,44.95,44.98,44.86,44.86,7846.0
2020-03-03 12:50:00,44.89,44.89,44.76,44.8,10046.0,44.89,44.89,44.76,44.8,10046.0
2020-03-03 12:55:00,44.78,44.82,44.73,44.77,15450.0,44.78,44.82,44.73,44.77,15450.0
2020-03-03 13:00:00,44.75,44.75,44.58,44.61,3960.0,44.75,44.75,44.58,44.61,3960.0
2020-03-03 13:05:00,44.62,44.67,44.57,44.63,4251.0,44.62,44.67,44.57,44.63,4251.0
2020-03-03 13:10:00,44.68,44.69,44.51,44.57,3104.0,44.68,44.69,44.51,44.57,3104.0
2020-03-03 13:15:00,44.61,44.68,44.44,44.47,10880.0,44.61,44.68,44.44,44.47,10880.0
2020-03-03 13:20:00,44.48,44.56,44.4,44.4,5237.0,44.48,44.56,44.4,44.4,5237.0
2020-03-03 13:25:00,44.42,44.57,44.34,44.55,9360.0,44.42,44.57,44.34,44.55,9360.0
2020-03-03 13:30:00,44.51,44.57,44.36,44.53,7743.0,44.51,44.57,44.36,44.53,7743.0
2020-03-03 13:35:00,44.5,44.6,44.43,44.48,4248.0,44.5,44.6,44.43,44.48,4248.0
2020-03-03 13:40:00,44.46,44.46,44.16,44.18,28774.0,44.46,44.46,44.16,44.18,28774.0
2020-03-03 13:45:00,44.17,44.31,44.07,44.07,7792.0,44.17,44.31,44.07,44.07,7792.0
2020-03-03 13:50:00,44.11,44.16,43.97,44.03,15381.0,44.11,44.16,43.97,44.03,15381.0
2020-03-03 13:55:00,44.04,44.1,43.91,43.93,8401.0,44.04,44.1,43.91,43.93,8401.0
2020-03-03 14:00:00,43.88,44.03,43.81,43.86,12042.0,43.88,44.03,43.81,43.86,12042.0
2020-03-03 14:05:00,43.87,43.87,43.67,43.73,10864.0,43.87,43.87,43.67,43.73,10864.0
2020-03-03 14:10:00,43.77,44.04,43.77,44.01,12998.0,43.77,44.04,43.77,44.01,12998.0
2020-03-03 14:15:00,44.04,44.04,43.69,43.78,30302.0,44.04,44.04,43.69,43.78,30302.0
2020-03-03 14:20:00,43.7,43.85,43.62,43.66,10887.0,43.7,43.85,43.62,43.66,10887.0
2020-03-03 14:25:00,43.7,44.06,43.7,44.04,5674.0,43.7,44.06,43.7,44.04,5674.0
2020-03-03 14:30:00,44.03,44.07,43.9,43.99,5425.0,44.03,44.07,43.9,43.99,5425.0
2020-03-03 14:35:00,43.97,44.1,43.8,43.82,4426.0,43.97,44.1,43.8,43.82,4426.0
2020-03-03 14:40:00,43.76,43.84,43.72,43.78,6432.0,43.76,43.84,43.72,43.78,6432.0
2020-03-03 14:45:00,43.79,44.08,43.79,44.05,9010.0,43.79,44.08,43.79,44.05,9010.0
2020-03-03 14:50:00,44.0,44.18,43.97,44.18,11839.0,44.0,44.18,43.97,44.18,11839.0
2020-03-03 14:55:00,44.22,44.24,44.02,44.15,9491.0,44.22,44.24,44.02,44.15,9491.0
2020-03-03 15:00:00,44.12,44.27,44.11,44.25,12639.0,44.12,44.27,44.11,44.25,12639.0
2020-03-03 15:05:00,44.25,44.26,44.1,44.14,9430.0,44.25,44.26,44.1,44.14,9430.0
2020-03-03 15:10:00,44.16,44.34,44.12,44.28,8137.0,44.16,44.34,44.12,44.28,8137.0
2020-03-03 15:15:00,44.25,44.45,44.24,44.34,6253.0,44.25,44.45,44.24,44.34,6253.0
2020-03-03 15:20:00,44.34,44.35,44.13,44.13,9689.0,44.34,44.35,44.13,44.13,9689.0
2020-03-03 15:25:00,44.13,44.41,44.08,44.3,12666.0,44.13,44.41,44.08,44.3,12666.0
2020-03-03 15:30:00,44.36,44.4,44.1,44.23,16668.0,44.36,44.4,44.1,44.23,16668.0
2020-03-03 15:35:00,44.23,44.29,44.02,44.07,23125.0,44.23,44.29,44.02,44.07,23125.0
2020-03-03 15:40:00,44.05,44.35,44.05,44.28,17156.0,44.05,44.35,44.05,44.28,17156.0
2020-03-03 15:45:00,44.29,44.46,44.19,44.21,22987.0,44.29,44.46,44.19,44.21,22987.0
2020-03-03 15:50:00,44.19,44.44,44.0,44.41,58634.0,44.19,44.44,44.0,44.41,58634.0
2020-03-03 15:55:00,44.39,44.47,44.11,44.21,71234.0,44.39,44.47,44.11,44.21,71234.0
2020-03-04 09:30:00,44.93,44.98,44.2,44.25,42843.0,44.93,44.98,44.2,44.25,42843.0
2020-03-04 09:35:00,44.11,44.18,43.89,44.09,18565.0,44.11,44.18,43.89,44.09,18565.0
2020-03-04 09:40:00,44.09,44.45,44.04,44.33,16186.0,44.09,44.45,44.04,44.33,16186.0
2020-03-04 09:45:00,44.43,44.72,44.4,44.45,7450.0,44.43,44.72,44.4,44.45,7450.0
2020-03-04 09:50:00,44.41,44.53,44.3,44.3,12305.0,44.41,44.53,44.3,44.3,12305.0
2020-03-04 09:55:00,44.3,44.3,44.11,44.21,3875.0,44.3,44.3,44.11,44.21,3875.0
2020-03-04 10:00:00,44.24,44.56,44.24,44.36,13943.0,44.24,44.56,44.24,44.36,13943.0
2020-03-04 10:05:00,44.29,44.63,44.26,44.63,60922.0,44.29,44.63,44.26,44.63,60922.0
2020-03-04 10:10:00,44.61,44.96,44.6,44.85,8765.0,44.61,44.96,44.6,44.85,8765.0
2020-03-04 10:15:00,44.81,44.98,44.8,44.96,7276.0,44.81,44.98,44.8,44.96,7276.0
2020-03-04 10:20:00,44.98,45.13,44.79,44.99,27745.0,44.98,45.13,44.79,44.99,27745.0
2020-03-04 10:25:00,44.96,45.01,44.7,44.8,8806.0,44.96,45.01,44.7,44.8,8806.0
2020-03-04 10:30:00,44.77,44.84,44.67,44.72,9068.0,44.77,44.84,44.67,44.72,9068.0
2020-03-04 10:35:00,44.69,44.84,44.57,44.62,7964.0,44.69,44.84,44.57,44.62,7964.0
2020-03-04 10:40:00,44.62,44.76,44.5,44.76,9431.0,44.62,44.76,44.5,44.76,9431.0
2020-03-04 10:45:00,44.76,44.8,44.59,44.72,9197.0,44.76,44.8,44.59,44.72,9197.0
2020-03-04 10:50:00,44.77,44.78,44.53,44.53,8834.0,44.77,44.78,44.53,44.53,8834.0
2020-03-04 10:55:00,44.56,44.56,44.44,44.5,6015.0,44.56,44.56,44.44,44.5,6015.0
2020-03-04 11:00:00,44.54,44.77,44.54,44.7,5212.0,44.54,44.77,44.54,44.7,5212.0
2020-03-04 11:05:00,44.59,44.67,44.42,44.46,13243.0,44.59,44.67,44.42,44.46,13243.0
2020-03-04 11:10:00,44.51,44.56,44.44,44.44,13491.0,44.51,44.56,44.44,44.44,13491.0
2020-03-04 11:15:00,44.44,44.5,44.36,44.45,6334.0,44.44,44.5,44.36,44.45,6334.0
2020-03-04 11:20:00,44.47,44.5,44.38,44.48,17149.0,44.47,44.5,44.38,44.48,17149.0
2020-03-04 11:25:00,44.51,44.64,44.5,44.64,40693.0,44.51,44.64,44.5,44.64,40693.0
2020-03-04 11:30:00,44.64,44.68,44.52,44.61,7987.0,44.64,44.68,44.52,44.61,7987.0
2020-03-04 11:35:00,44.61,44.61,44.43,44.5,5624.0,44.61,44.61,44.43,44.5,5624.0
2020-03-04 11:40:00,44.49,44.6,44.48,44.57,6792.0,44.49,44.6,44.48,44.57,6792.0
2020-03-04 11:45:00,44.55,44.6,44.47,44.47,5275.0,44.55,44.6,44.47,44.47,5275.0
2020-03-04 11:50:00,44.45,44.56,44.41,44.44,4000.0,44.45,44.56,44.41,44.44,4000.0
2020-03-04 11:55:00,44.43,44.59,44.42,44.59,4400.0,44.43,44.59,44.42,44.59,4400.0
2020-03-04 12:00:00,44.58,44.77,44.58,44.69,6989.0,44.58,44.77,44.58,44.69,6989.0
2020-03-04 12:05:00,44.66,44.69,44.57,44.66,7457.0,44.66,44.69,44.57,44.66,7457.0
2020-03-04 12:10:00,44.67,44.67,44.57,44.62,13149.0,44.67,44.67,44.57,44.62,13149.0
2020-03-04 12:15:00,44.62,44.67,44.54,44.54,7105.0,44.62,44.67,44.54,44.54,7105.0
2020-03-04 12:20:00,44.56,44.61,44.47,44.61,12000.0,44.56,44.61,44.47,44.61,12000.0
2020-03-04 12:25:00,44.6,44.67,44.57,44.65,13752.0,44.6,44.67,44.57,44.65,13752.0
2020-03-04 12:30:00,44.66,44.67,44.55,44.56,5928.0,44.66,44.67,44.55,44.56,5928.0
2020-03-04 12:35:00,44.58,44.6,44.53,44.53,2700.0,44.58,44.6,44.53,44.53,2700.0
2020-03-04 12:40:00,44.54,44.55,44.5,44.53,4763.0,44.54,44.55,44.5,44.53,4763.0
2020-03-04 12:45:00,44.54,44.71,44.54,44.63,12996.0,44.54,44.71,44.54,44.63,12996.0
2020-03-04 12:50:00,44.64,44.69,44.6,44.66,8227.0,44.64,44.69,44.6,44.66,8227.0
2020-03-04 12:55:00,44.66,44.69,44.6,44.68,7826.0,44.66,44.69,44.6,44.68,7826.0
2020-03-04 13:00:00,44.68,44.86,44.66,44.86,14818.0,44.68,44.86,44.66,44.86,14818.0
2020-03-04 13:05:00,44.88,44.89,44.81,44.85,5305.0,44.88,44.89,44.81,44.85,5305.0
2020-03-04 13:10:00,44.84,44.9,44.8,44.9,9351.0,44.84,44.9,44.8,44.9,9351.0
2020-03-04 13:15:00,44.9,45.09,44.9,45.09,11403.0,44.9,45.09,44.9,45.09,11403.0
2020-03-04 13:20:00,45.08,45.26,45.03,45.22,13699.0,45.08,45.26,45.03,45.22,13699.0
2020-03-04 13:25:00,45.23,45.23,45.12,45.16,4474.0,45.23,45.23,45.12,45.16,4474.0
2020-03-04 13:30:00,45.14,45.17,45.09,45.13,5769.0,45.14,45.17,45.09,45.13,5769.0
2020-03-04 13:35:00,45.12,45.16,45.1,45.11,7495.0,45.12,45.16,45.1,45.11,7495.0
2020-03-04 13:40:00,45.1,45.18,45.08,45.18,5511.0,45.1,45.18,45.08,45.18,5511.0
2020-03-04 13:45:00,45.17,45.19,45.13,45.16,6405.0,45.17,45.19,45.13,45.16,6405.0
2020-03-04 13:50:00,45.18,45.21,45.16,45.19,5938.0,45.18,45.21,45.16,45.19,5938.0
2020-03-04 13:55:00,45.17,45.17,45.06,45.07,8504.0,45.17,45.17,45.06,45.07,8504.0
2020-03-04 14:00:00,45.07,45.11,44.96,45.0,7905.0,45.07,45.11,44.96,45.0,7905.0
2020-03-04 14:05:00,44.97,45.04,44.96,45.02,6623.0,44.97,45.04,44.96,45.02,6623.0
2020-03-04 14:10:00,45.04,45.13,45.03,45.03,6497.0,45.04,45.13,45.03,45.03,6497.0
2020-03-04 14:15:00,45.04,45.13,45.02,45.11,4715.0,45.04,45.13,45.02,45.11,4715.0
2020-03-04 14:20:00,45.09,45.15,45.06,45.11,5185.0,45.09,45.15,45.06,45.11,5185.0
2020-03-04 14:25:00,45.13,45.26,45.11,45.23,7254.0,45.13,45.26,45.11,45.23,7254.0
2020-03-04 14:30:00,45.24,45.31,45.23,45.26,8312.0,45.24,45.31,45.23,45.26,8312.0
2020-03-04 14:35:00,45.27,45.27,45.15,45.16,8700.0,45.27,45.27,45.15,45.16,8700.0
2020-03-04 14:40:00,45.18,45.35,45.13,45.35,6802.0,45.18,45.35,45.13,45.35,6802.0
2020-03-04 14:45:00,45.34,45.34,45.26,45.32,10119.0,45.34,45.34,45.26,45.32,10119.0
2020-03-04 14:50:00,45.32,45.38,45.22,45.31,8893.0,45.32,45.38,45.22,45.31,8893.0
2020-03-04 14:55:00,45.29,45.42,45.29,45.33,7476.0,45.29,45.42,45.29,45.33,7476.0
2020-03-04 15:00:00,45.33,45.4,45.33,45.35,5722.0,45.33,45.4,45.33,45.35,5722.0
2020-03-04 15:05:00,45.31,45.41,45.29,45.33,5215.0,45.31,45.41,45.29,45.33,5215.0
2020-03-04 15:10:00,45.32,45.42,45.29,45.39,6346.0,45.32,45.42,45.29,45.39,6346.0
2020-03-04 15:15:00,45.38,45.39,45.31,45.38,5928.0,45.38,45.39,45.31,45.38,5928.0
2020-03-04 15:20:00,45.38,45.52,45.37,45.5,9522.0,45.38,45.52,45.37,45.5,9522.0
2020-03-04 15:25:00,45.48,45.58,45.48,45.52,10974.0,45.48,45.58,45.48,45.52,10974.0
2020-03-04 15:30:00,45.52,45.53,45.43,45.52,18657.0,45.52,45.53,45.43,45.52,18657.0
2020-03-04 15:35:00,45.52,45.53,45.44,45.52,11530.0,45.52,45.53,45.44,45.52,11530.0
2020-03-04 15:40:00,45.52,45.53,45.39,45.4,20979.0,45.52,45.53,45.39,45.4,20979.0
2020-03-04 15:45:00,45.4,45.52,45.4,45.48,12243.0,45.4,45.52,45.4,45.48,12243.0
2020-03-04 15:50:00,45.5,45.55,45.46,45.55,33536.0,45.5,45.55,45.46,45.55,33536.0
2020-03-04 15:55:00,45.55,45.56,45.3,45.48,109850.0,45.55,45.56,45.3,45.48,109850.0
2020-03-05 09:30:00,44.56,45.19,44.26,44.97,33861.0,44.56,45.19,44.26,44.97,33861.0
2020-03-05 09:35:00,45.16,45.28,44.96,45.01,16592.0,45.16,45.28,44.96,45.01,16592.0
2020-03-05 09:40:00,45.17,45.17,44.7,44.88,11483.0,45.17,45.17,44.7,44.88,11483.0
2020-03-05 09:45:00,44.89,44.93,44.63,44.72,11677.0,44.89,44.93,44.63,44.72,11677.0
2020-03-05 09:50:00,44.7,44.71,44.5,44.58,9535.0,44.7,44.71,44.5,44.58,9535.0
2020-03-05 09:55:00,44.62,44.68,44.48,44.62,6647.0,44.62,44.68,44.48,44.62,6647.0
2020-03-05 10:00:00,44.62,44.66,44.51,44.56,7600.0,44.62,44.66,44.51,44.56,7600.0
2020-03-05 10:05:00,44.52,44.58,44.46,44.49,8700.0,44.52,44.58,44.46,44.49,8700.0
2020-03-05 10:10:00,44.45,44.6,44.37,44.59,17049.0,44.45,44.6,44.37,44.59,17049.0
2020-03-05 10:15:00,44.58,44.8,44.49,44.78,7968.0,44.58,44.8,44.49,44.78,7968.0
2020-03-05 10:20:00,44.78,44.98,44.76,44.91,4935.0,44.78,44.98,44.76,44.91,4935.0
2020-03-05 10:25:00,44.99,44.99,44.73,44.88,18387.0,44.99,44.99,44.73,44.88,18387.0
2020-03-05 10:30:00,44.85,44.87,44.72,44.72,4930.0,44.85,44.87,44.72,44.72,4930.0
2020-03-05 10:35:00,44.71,44.71,44.57,44.57,8358.0,44.71,44.71,44.57,44.57,8358.0
2020-03-05 10:40:00,44.59,44.72,44.58,44.61,6900.0,44.59,44.72,44.58,44.61,6900.0
2020-03-05 10:45:00,44.57,44.75,44.51,44.74,10103.0,44.57,44.75,44.51,44.74,10103.0
2020-03-05 10:50:00,44.74,44.89,44.67,44.84,6425.0,44.74,44.89,44.67,44.84,6425.0
2020-03-05 10:55:00,44.84,44.89,44.78,44.84,5315.0,44.84,44.89,44.78,44.84,5315.0
2020-03-05 11:00:00,44.84,45.04,44.8,44.95,35388.0,44.84,45.04,44.8,44.95,35388.0
2020-03-05 11:05:00,45.02,45.35,44.96,45.34,7457.0,45.02,45.35,44.96,45.34,7457.0
2020-03-05 11:10:00,45.33,45.52,45.24,45.5,10612.0,45.33,45.52,45.24,45.5,10612.0
2020-03-05 11:15:00,45.5,45.57,45.42,45.56,7439.0,45.5,45.57,45.42,45.56,7439.0
2020-03-05 11:20:00,45.55,45.57,45.41,45.41,6806.0,45.55,45.57,45.41,45.41,6806.0
2020-03-05 11:25:00,45.35,45.56,45.35,45.56,4620.0,45.35,45.56,45.35,45.56,4620.0
2020-03-05 11:30:00,45.6,45.75,45.57,45.64,21392.0,45.6,45.75,45.57,45.64,21392.0
2020-03-05 11:35:00,45.66,45.71,45.61,45.71,5895.0,45.66,45.71,45.61,45.71,5895.0
2020-03-05 11:40:00,45.69,45.87,45.6,45.86,8828.0,45.69,45.87,45.6,45.86,8828.0
2020-03-05 11:45:00,45.88,46.18,45.84,46.06,22439.0,45.88,46.18,45.84,46.06,22439.0
2020-03-05 11:50:00,46.07,46.07,45.86,46.04,11680.0,46.07,46.07,45.86,46.04,11680.0
2020-03-05 11:55:00,46.04,46.04,45.81,45.97,6750.0,46.04,46.04,45.81,45.97,6750.0
2020-03-05 12:00:00,45.93,46.03,45.9,45.95,7889.0,45.93,46.03,45.9,45.95,7889.0
2020-03-05 12:05:00,45.9,45.94,45.85,45.9,8458.0,45.9,45.94,45.85,45.9,8458.0
2020-03-05 12:10:00,45.88,45.95,45.8,45.8,8990.0,45.88,45.95,45.8,45.8,8990.0
2020-03-05 12:15:00,45.8,45.9,45.8,45.82,9100.0,45.8,45.9,45.8,45.82,9100.0
2020-03-05 12:20:00,45.83,45.86,45.77,45.77,8573.0,45.83,45.86,45.77,45.77,8573.0
2020-03-05 12:25:00,45.77,46.01,45.73,46.01,13395.0,45.77,46.01,45.73,46.01,13395.0
2020-03-05 12:30:00,46.0,46.01,45.84,45.87,17802.0,46.0,46.01,45.84,45.87,17802.0
2020-03-05 12:35:00,45.88,45.88,45.55,45.55,6054.0,45.88,45.88,45.55,45.55,6054.0
2020-03-05 12:40:00,45.55,45.55,45.41,45.41,70214.0,45.55,45.55,45.41,45.41,70214.0
2020-03-05 12:45:00,45.43,45.46,45.35,45.45,5700.0,45.43,45.46,45.35,45.45,5700.0
2020-03-05 12:50:00,45.47,45.51,45.38,45.47,9969.0,45.47,45.51,45.38,45.47,9969.0
2020-03-05 12:55:00,45.47,45.47,45.24,45.37,4800.0,45.47,45.47,45.24,45.37,4800.0
2020-03-05 13:00:00,45.34,45.39,45.28,45.32,1900.0,45.34,45.39,45.28,45.32,1900.0
2020-03-05 13:05:00,45.33,45.37,45.28,45.36,15228.0,45.33,45.37,45.28,45.36,15228.0
2020-03-05 13:10:00,45.36,45.44,45.29,45.36,5906.0,45.36,45.44,45.29,45.36,5906.0
2020-03-05 13:15:00,45.33,45.49,45.31,45.45,9228.0,45.33,45.49,45.31,45.45,9228.0
2020-03-05 13:20:00,45.44,45.54,45.4,45.46,10727.0,45.44,45.54,45.4,45.46,10727.0
2020-03-05 13:25:00,45.47,45.56,45.39,45.49,20545.0,45.47,45.56,45.39,45.49,20545.0
2020-03-05 13:30:00,45.47,45.53,45.38,45.51,12423.0,45.47,45.53,45.38,45.51,12423.0
2020-03-05 13:35:00,45.51,45.51,45.33,45.36,5067.0,45.51,45.51,45.33,45.36,5067.0
2020-03-05 13:40:00,45.37,45.47,45.34,45.36,5790.0,45.37,45.47,45.34,45.36,5790.0
2020-03-05 13:45:00,45.38,45.67,45.38,45.65,7284.0,45.38,45.67,45.38,45.65,7284.0
2020-03-05 13:50:00,45.68,45.71,45.43,45.48,12151.0,45.68,45.71,45.43,45.48,12151.0
2020-03-05 13:55:00,45.5,45.53,45.41,45.45,4480.0,45.5,45.53,45.41,45.45,4480.0
2020-03-05 14:00:00,45.44,45.44,45.23,45.29,4814.0,45.44,45.44,45.23,45.29,4814.0
2020-03-05 14:05:00,45.28,45.41,45.28,45.37,3030.0,45.28,45.41,45.28,45.37,3030.0
2020-03-05 14:10:00,45.33,45.51,45.33,45.41,5326.0,45.33,45.51,45.33,45.41,5326.0
2020-03-05 14:15:00,45.4,45.4,45.18,45.18,5748.0,45.4,45.4,45.18,45.18,5748.0
2020-03-05 14:20:00,45.18,45.23,45.14,45.16,6069.0,45.18,45.23,45.14,45.16,6069.0
2020-03-05 14:25:00,45.17,45.24,45.15,45.23,6765.0,45.17,45.24,45.15,45.23,6765.0
2020-03-05 14:30:00,45.22,45.38,45.22,45.32,5734.0,45.22,45.38,45.22,45.32,5734.0
2020-03-05 14:35:00,45.24,45.42,45.23,45.41,5639.0,45.24,45.42,45.23,45.41,5639.0
2020-03-05 14:40:00,45.37,45.48,45.34,45.34,5101.0,45.37,45.48,45.34,45.34,5101.0
2020-03-05 14:45:00,45.32,45.42,45.29,45.39,2997.0,45.32,45.42,45.29,45.39,2997.0
2020-03-05 14:50:00,45.4,45.49,45.34,45.36,7023.0,45.4,45.49,45.34,45.36,7023.0
2020-03-05 14:55:00,45.33,45.51,45.33,45.42,5862.0,45.33,45.51,45.33,45.42,5862.0
2020-03-05 15:00:00,45.46,45.47,45.39,45.41,5423.0,45.46,45.47,45.39,45.41,5423.0
2020-03-05 15:05:00,45.38,45.5,45.38,45.5,5728.0,45.38,45.5,45.38,45.5,5728.0
2020-03-05 15:10:00,45.5,45.5,45.25,45.32,8150.0,45.5,45.5,45.25,45.32,8150.0
2020-03-05 15:15:00,45.32,45.35,45.13,45.27,8752.0,45.32,45.35,45.13,45.27,8752.0
2020-03-05 15:20:00,45.26,45.28,45.1,45.1,14780.0,45.26,45.28,45.1,45.1,14780.0
2020-03-05 15:25:00,45.13,45.25,45.07,45.17,11953.0,45.13,45.25,45.07,45.17,11953.0
2020-03-05 15:30:00,45.14,45.51,45.13,45.47,13912.0,45.14,45.51,45.13,45.47,13912.0
2020-03-05 15:35:00,45.45,45.51,45.33,45.33,12198.0,45.45,45.51,45.33,45.33,12198.0
2020-03-05 15:40:00,45.33,45.39,45.24,45.34,14885.0,45.33,45.39,45.24,45.34,14885.0
2020-03-05 15:45:00,45.39,45.46,45.27,45.39,17152.0,45.39,45.46,45.27,45.39,17152.0
2020-03-05 15:50:00,45.4,45.53,45.34,45.38,36241.0,45.4,45.53,45.34,45.38,36241.0
2020-03-05 15:55:00,45.38,45.52,45.35,45.47,67046.0,45.38,45.52,45.35,45.47,67046.0
2020-03-06 09:30:00,44.04,44.84,43.88,44.75,30632.0,44.04,44.84,43.88,44.75,30632.0
2020-03-06 09:35:00,44.55,44.88,44.55,44.72,8562.0,44.55,44.88,44.55,44.72,8562.0
2020-03-06 09:40:00,44.63,44.66,44.33,44.46,6018.0,44.63,44.66,44.33,44.46,6018.0
2020-03-06 09:45:00,44.48,44.61,44.22,44.22,8301.0,44.48,44.61,44.22,44.22,8301.0
2020-03-06 09:50:00,44.19,44.2,43.92,44.04,13932.0,44.19,44.2,43.92,44.04,13932.0
2020-03-06 09:55:00,44.02,44.27,43.98,44.11,8836.0,44.02,44.27,43.98,44.11,8836.0
2020-03-06 10:00:00,44.09,44.25,44.08,44.2,4300.0,44.09,44.25,44.08,44.2,4300.0
2020-03-06 10:05:00,44.22,44.36,44.02,44.12,8844.0,44.22,44.36,44.02,44.12,8844.0
2020-03-06 10:10:00,44.16,44.24,44.05,44.16,5601.0,44.16,44.24,44.05,44.16,5601.0
2020-03-06 10:15:00,44.16,44.41,44.15,44.23,5756.0,44.16,44.41,44.15,44.23,5756.0
2020-03-06 10:20:00,44.19,44.37,44.17,44.34,25884.0,44.19,44.37,44.17,44.34,25884.0
2020-03-06 10:25:00,44.38,44.59,44.38,44.59,7662.0,44.38,44.59,44.38,44.59,7662.0
2020-03-06 10:30:00,44.59,44.68,44.32,44.34,46940.0,44.59,44.68,44.32,44.34,46940.0
2020-03-06 10:35:00,44.35,44.6,44.27,44.6,15150.0,44.35,44.6,44.27,44.6,15150.0
2020-03-06 10:40:00,44.65,44.68,44.48,44.61,4850.0,44.65,44.68,44.48,44.61,4850.0
2020-03-06 10:45:00,44.67,44.68,44.31,44.48,9338.0,44.67,44.68,44.31,44.48,9338.0
2020-03-06 10:50:00,44.54,44.56,44.44,44.53,3908.0,44.54,44.56,44.44,44.53,3908.0
2020-03-06 10:55:00,44.49,44.6,44.36,44.59,11228.0,44.49,44.6,44.36,44.59,11228.0
2020-03-06 11:00:00,44.57,44.65,44.38,44.45,8172.0,44.57,44.65,44.38,44.45,8172.0
2020-03-06 11:05:00,44.44,44.49,44.22,44.31,9612.0,44.44,44.49,44.22,44.31,9612.0
2020-03-06 11:10:00,44.31,44.33,44.06,44.08,9181.0,44.31,44.33,44.06,44.08,9181.0
2020-03-06 11:15:00,44.11,44.13,43.96,44.01,6237.0,44.11,44.13,43.96,44.01,6237.0
2020-03-06 11:20:00,44.0,44.01,43.77,43.83,14855.0,44.0,44.01,43.77,43.83,14855.0
2020-03-06 11:25:00,43.8,43.98,43.75,43.79,12833.0,43.8,43.98,43.75,43.79,12833.0
2020-03-06 11:30:00,43.81,43.89,43.72,43.8,7419.0,43.81,43.89,43.72,43.8,7419.0
2020-03-06 11:35:00,43.8,43.89,43.73,43.89,7019.0,43.8,43.89,43.73,43.89,7019.0
2020-03-06 11:40:00,43.85,43.87,43.71,43.76,9374.0,43.85,43.87,43.71,43.76,9374.0
2020-03-06 11:45:00,43.75,43.81,43.7,43.79,5600.0,43.75,43.81,43.7,43.79,5600.0
2020-03-06 11:50:00,43.77,43.9,43.77,43.89,8700.0,43.77,43.9,43.77,43.89,8700.0
2020-03-06 11:55:00,43.91,43.92,43.72,43.8,13791.0,43.91,43.92,43.72,43.8,13791.0
2020-03-06 12:00:00,43.77,43.88,43.76,43.78,10719.0,43.77,43.88,43.76,43.78,10719.0
2020-03-06 12:05:00,43.77,43.78,43.66,43.66,5442.0,43.77,43.78,43.66,43.66,5442.0
2020-03-06 12:10:00,43.66,43.7,43.57,43.59,10165.0,43.66,43.7,43.57,43.59,10165.0
2020-03-06 12:15:00,43.57,43.73,43.56,43.61,14658.0,43.57,43.73,43.56,43.61,14658.0
2020-03-06 12:20:00,43.59,43.76,43.57,43.61,3700.0,43.59,43.76,43.57,43.61,3700.0
2020-03-06 12:25:00,43.59,43.69,43.59,43.63,7174.0,43.59,43.69,43.59,43.63,7174.0
2020-03-06 12:30:00,43.61,43.8,43.59,43.78,7750.0,43.61,43.8,43.59,43.78,7750.0
2020-03-06 12:35:00,43.79,44.0,43.73,43.83,8938.0,43.79,44.0,43.73,43.83,8938.0
2020-03-06 12:40:00,43.84,43.92,43.82,43.91,5571.0,43.84,43.92,43.82,43.91,5571.0
2020-03-06 12:45:00,43.91,43.99,43.74,43.75,4707.0,43.91,43.99,43.74,43.75,4707.0
2020-03-06 12:50:00,43.72,43.81,43.68,43.69,4200.0,43.72,43.81,43.68,43.69,4200.0
2020-03-06 12:55:00,43.71,43.75,43.66,43.69,5382.0,43.71,43.75,43.66,43.69,5382.0
2020-03-06 13:00:00,43.68,43.77,43.65,43.67,7579.0,43.68,43.77,43.65,43.67,7579.0
2020-03-06 13:05:00,43.67,43.74,43.64,43.66,5871.0,43.67,43.74,43.64,43.66,5871.0
2020-03-06 13:10:00,43.69,43.69,43.6,43.61,4720.0,43.69,43.69,43.6,43.61,4720.0
2020-03-06 13:15:00,43.62,43.63,43.56,43.6,4599.0,43.62,43.63,43.56,43.6,4599.0
2020-03-06 13:20:00,43.6,43.8,43.6,43.71,7895.0,43.6,43.8,43.6,43.71,7895.0
2020-03-06 13:25:00,43.63,43.63,43.43,43.48,11300.0,43.63,43.63,43.43,43.48,11300.0
2020-03-06 13:30:00,43.44,43.53,43.3,43.38,11481.0,43.44,43.53,43.3,43.38,11481.0
2020-03-06 13:35:00,43.39,43.44,43.31,43.42,5480.0,43.39,43.44,43.31,43.42,5480.0
2020-03-06 13:40:00,43.42,43.47,43.26,43.28,11011.0,43.42,43.47,43.26,43.28,11011.0
2020-03-06 13:45:00,43.31,43.32,43.11,43.19,15130.0,43.31,43.32,43.11,43.19,15130.0
2020-03-06 13:50:00,43.18,43.24,43.16,43.23,12300.0,43.18,43.24,43.16,43.23,12300.0
2020-03-06 13:55:00,43.22,43.34,43.18,43.21,8896.0,43.22,43.34,43.18,43.21,8896.0
2020-03-06 14:00:00,43.22,43.25,43.15,43.25,5750.0,43.22,43.25,43.15,43.25,5750.0
2020-03-06 14:05:00,43.31,43.41,43.13,43.17,13741.0,43.31,43.41,43.13,43.17,13741.0
2020-03-06 14:10:00,43.16,43.23,43.1,43.19,8429.0,43.16,43.23,43.1,43.19,8429.0
2020-03-06 14:15:00,43.17,43.21,43.1,43.18,5265.0,43.17,43.21,43.1,43.18,5265.0
2020-03-06 14:20:00,43.14,43.2,42.98,43.15,23054.0,43.14,43.2,42.98,43.15,23054.0
2020-03-06 14:25:00,43.15,43.19,42.94,42.98,10081.0,43.15,43.19,42.94,42.98,10081.0
2020-03-06 14:30:00,43.0,43.07,42.9,42.91,9763.0,43.0,43.07,42.9,42.91,9763.0
2020-03-06 14:35:00,42.92,42.93,42.84,42.88,16537.0,42.92,42.93,42.84,42.88,16537.0
2020-03-06 14:40:00,42.89,43.06,42.86,42.99,11840.0,42.89,43.06,42.86,42.99,11840.0
2020-03-06 14:45:00,42.99,43.07,42.82,42.83,17264.0,42.99,43.07,42.82,42.83,17264.0
2020-03-06 14:50:00,42.86,42.88,42.75,42.85,18862.0,42.86,42.88,42.75,42.85,18862.0
2020-03-06 14:55:00,42.87,42.94,42.75,42.79,23087.0,42.87,42.94,42.75,42.79,23087.0
2020-03-06 15:00:00,42.77,42.83,42.72,42.77,14537.0,42.77,42.83,42.72,42.77,14537.0
2020-03-06 15:05:00,42.77,42.83,42.73,42.78,12849.0,42.77,42.83,42.73,42.78,12849.0
2020-03-06 15:10:00,42.81,43.03,42.81,42.83,7530.0,42.81,43.03,42.81,42.83,7530.0
2020-03-06 15:15:00,42.86,43.1,42.84,43.07,12270.0,42.86,43.1,42.84,43.07,12270.0
2020-03-06 15:20:00,43.07,43.19,43.01,43.09,14502.0,43.07,43.19,43.01,43.09,14502.0
2020-03-06 15:25:00,43.16,43.17,42.95,42.96,10607.0,43.16,43.17,42.95,42.96,10607.0
2020-03-06 15:30:00,42.94,43.26,42.9,43.19,25414.0,42.94,43.26,42.9,43.19,25414.0
2020-03-06 15:35:00,43.17,43.23,42.91,42.93,17377.0,43.17,43.23,42.91,42.93,17377.0
2020-03-06 15:40:00,42.95,43.07,42.9,43.03,26081.0,42.95,43.07,42.9,43.03,26081.0
2020-03-06 15:45:00,43.02,43.1,42.81,43.0,44121.0,43.02,43.1,42.81,43.0,44121.0
2020-03-06 15:50:00,43.03,43.26,43.02,43.18,53640.0,43.03,43.26,43.02,43.18,53640.0
2020-03-06 15:55:00,43.22,43.46,43.19,43.36,88020.0,43.22,43.46,43.19,43.36,88020.0
2020-03-09 09:30:00,39.99,40.13,39.0,39.83,65504.0,39.99,40.13,39.0,39.83,65504.0
2020-03-09 09:35:00,39.83,39.83,39.83,39.83,0.0,39.83,39.83,39.83,39.83,0.0
2020-03-09 09:40:00,39.83,39.83,39.83,39.83,0.0,39.83,39.83,39.83,39.83,0.0
2020-03-09 09:45:00,39.76,39.92,39.52,39.65,6313.0,39.76,39.92,39.52,39.65,6313.0
2020-03-09 09:50:00,39.7,40.13,39.49,39.67,43335.0,39.7,40.13,39.49,39.67,43335.0
2020-03-09 09:55:00,39.69,40.3,39.61,40.17,25552.0,39.69,40.3,39.61,40.17,25552.0
2020-03-09 10:00:00,40.17,40.38,39.97,40.08,20203.0,40.17,40.38,39.97,40.08,20203.0
2020-03-09 10:05:00,40.08,40.53,40.03,40.52,18978.0,40.08,40.53,40.03,40.52,18978.0
2020-03-09 10:10:00,40.52,40.64,40.24,40.58,31215.0,40.52,40.64,40.24,40.58,31215.0
2020-03-09 10:15:00,40.6,41.14,40.6,41.09,29094.0,40.6,41.14,40.6,41.09,29094.0
2020-03-09 10:20:00,40.94,40.94,40.76,40.83,16573.0,40.94,40.94,40.76,40.83,16573.0
2020-03-09 10:25:00,40.83,41.07,40.65,40.94,24297.0,40.83,41.07,40.65,40.94,24297.0
2020-03-09 10:30:00,40.96,41.05,40.86,40.9,19285.0,40.96,41.05,40.86,40.9,19285.0
2020-03-09 10:35:00,40.93,40.93,40.63,40.66,17100.0,40.93,40.93,40.63,40.66,17100.0
2020-03-09 10:40:00,40.65,40.67,40.38,40.4,18208.0,40.65,40.67,40.38,40.4,18208.0
2020-03-09 10:45:00,40.42,40.51,40.28,40.34,19246.0,40.42,40.51,40.28,40.34,19246.0
2020-03-09 10:50:00,40.3,40.46,40.21,40.24,12363.0,40.3,40.46,40.21,40.24,12363.0
2020-03-09 10:55:00,40.19,40.23,39.97,40.04,25572.0,40.19,40.23,39.97,40.04,25572.0
2020-03-09 11:00:00,40.07,40.13,40.0,40.08,16616.0,40.07,40.13,40.0,40.08,16616.0
2020-03-09 11:05:00,40.09,40.11,39.86,39.87,17459.0,40.09,40.11,39.86,39.87,17459.0
2020-03-09 11:10:00,39.86,40.14,39.85,40.01,17927.0,39.86,40.14,39.85,40.01,17927.0
2020-03-09 11:15:00,40.02,40.21,39.98,40.12,12056.0,40.02,40.21,39.98,40.12,12056.0
2020-03-09 11:20:00,40.1,40.42,40.07,40.41,9135.0,40.1,40.42,40.07,40.41,9135.0
2020-03-09 11:25:00,40.4,40.42,40.17,40.28,14384.0,40.4,40.42,40.17,40.28,14384.0
2020-03-09 11:30:00,40.25,40.5,40.24,40.47,9132.0,40.25,40.5,40.24,40.47,9132.0
2020-03-09 11:35:00,40.46,40.77,40.46,40.72,11079.0,40.46,40.77,40.46,40.72,11079.0
2020-03-09 11:40:00,40.72,40.81,40.65,40.79,10055.0,40.72,40.81,40.65,40.79,10055.0
2020-03-09 11:45:00,40.77,41.07,40.76,41.04,16744.0,40.77,41.07,40.76,41.04,16744.0
2020-03-09 11:50:00,40.98,41.05,40.84,40.99,8228.0,40.98,41.05,40.84,40.99,8228.0
2020-03-09 11:55:00,41.0,41.08,40.96,41.0,11421.0,41.0,41.08,40.96,41.0,11421.0
2020-03-09 12:00:00,40.96,41.0,40.88,40.98,8187.0,40.96,41.0,40.88,40.98,8187.0
2020-03-09 12:05:00,41.01,41.25,40.99,41.16,14646.0,41.01,41.25,40.99,41.16,14646.0
2020-03-09 12:10:00,41.17,41.21,40.99,41.0,17434.0,41.17,41.21,40.99,41.0,17434.0
2020-03-09 12:15:00,41.0,41.05,40.82,40.85,11028.0,41.0,41.05,40.82,40.85,11028.0
2020-03-09 12:20:00,40.82,40.85,40.72,40.75,7318.0,40.82,40.85,40.72,40.75,7318.0
2020-03-09 12:25:00,40.71,40.71,40.56,40.56,12775.0,40.71,40.71,40.56,40.56,12775.0
2020-03-09 12:30:00,40.61,40.64,40.42,40.42,9544.0,40.61,40.64,40.42,40.42,9544.0
2020-03-09 12:35:00,40.49,40.54,40.39,40.51,7943.0,40.49,40.54,40.39,40.51,7943.0
2020-03-09 12:40:00,40.49,40.52,40.37,40.43,9264.0,40.49,40.52,40.37,40.43,9264.0
2020-03-09 12:45:00,40.42,40.47,40.33,40.37,6981.0,40.42,40.47,40.33,40.37,6981.0
2020-03-09 12:50:00,40.39,40.45,40.3,40.32,7609.0,40.39,40.45,40.3,40.32,7609.0
2020-03-09 12:55:00,40.32,40.39,40.27,40.32,5165.0,40.32,40.39,40.27,40.32,5165.0
2020-03-09 13:00:00,40.32,40.45,40.25,40.25,7926.0,40.32,40.45,40.25,40.25,7926.0
2020-03-09 13:05:00,40.2,40.36,40.12,40.27,6300.0,40.2,40.36,40.12,40.27,6300.0
2020-03-09 13:10:00,40.27,40.38,40.26,40.32,6189.0,40.27,40.38,40.26,40.32,6189.0
2020-03-09 13:15:00,40.34,40.35,40.18,40.21,4007.0,40.34,40.35,40.18,40.21,4007.0
2020-03-09 13:20:00,40.17,40.18,40.08,40.12,5893.0,40.17,40.18,40.08,40.12,5893.0
2020-03-09 13:25:00,40.11,40.11,40.0,40.08,12214.0,40.11,40.11,40.0,40.08,12214.0
2020-03-09 13:30:00,40.05,40.05,39.95,40.01,6984.0,40.05,40.05,39.95,40.01,6984.0
2020-03-09 13:35:00,39.99,40.03,39.88,39.88,15794.0,39.99,40.03,39.88,39.88,15794.0
2020-03-09 13:40:00,39.88,39.89,39.67,39.69,11252.0,39.88,39.89,39.67,39.69,11252.0
2020-03-09 13:45:00,39.69,39.86,39.69,39.73,13191.0,39.69,39.86,39.69,39.73,13191.0
2020-03-09 13:50:00,39.73,39.77,39.56,39.61,14955.0,39.73,39.77,39.56,39.61,14955.0
2020-03-09 13:55:00,39.6,39.65,39.54,39.58,12436.0,39.6,39.65,39.54,39.58,12436.0
2020-03-09 14:00:00,39.59,39.62,39.39,39.42,13956.0,39.59,39.62,39.39,39.42,13956.0
2020-03-09 14:05:00,39.41,39.42,39.21,39.21,12749.0,39.41,39.42,39.21,39.21,12749.0
2020-03-09 14:10:00,39.19,39.55,39.17,39.45,23508.0,39.19,39.55,39.17,39.45,23508.0
2020-03-09 14:15:00,39.5,39.6,39.46,39.46,9445.0,39.5,39.6,39.46,39.46,9445.0
2020-03-09 14:20:00,39.49,39.55,39.34,39.37,9505.0,39.49,39.55,39.34,39.37,9505.0
2020-03-09 14:25:00,39.36,39.36,39.11,39.11,11921.0,39.36,39.36,39.11,39.11,11921.0
2020-03-09 14:30:00,39.1,39.23,39.08,39.14,15036.0,39.1,39.23,39.08,39.14,15036.0
2020-03-09 14:35:00,39.1,39.37,39.1,39.29,14195.0,39.1,39.37,39.1,39.29,14195.0
2020-03-09 14:40:00,39.25,39.26,38.99,39.04,28148.0,39.25,39.26,38.99,39.04,28148.0
2020-03-09 14:45:00,39.02,39.17,38.91,38.94,20938.0,39.02,39.17,38.91,38.94,20938.0
2020-03-09 14:50:00,38.92,39.41,38.9,39.39,14169.0,38.92,39.41,38.9,39.39,14169.0
2020-03-09 14:55:00,39.41,39.45,39.25,39.3,11428.0,39.41,39.45,39.25,39.3,11428.0
2020-03-09 15:00:00,39.32,39.45,39.2,39.43,8727.0,39.32,39.45,39.2,39.43,8727.0
2020-03-09 15:05:00,39.42,39.53,39.37,39.44,11181.0,39.42,39.53,39.37,39.44,11181.0
2020-03-09 15:10:00,39.46,39.46,39.22,39.22,15114.0,39.46,39.46,39.22,39.22,15114.0
2020-03-09 15:15:00,39.22,39.46,39.21,39.33,24460.0,39.22,39.46,39.21,39.33,24460.0
2020-03-09 15:20:00,39.33,39.58,39.3,39.47,19907.0,39.33,39.58,39.3,39.47,19907.0
2020-03-09 15:25:00,39.47,39.7,39.47,39.51,15796.0,39.47,39.7,39.47,39.51,15796.0
2020-03-09 15:30:00,39.5,39.6,39.35,39.54,21821.0,39.5,39.6,39.35,39.54,21821.0
2020-03-09 15:35:00,39.57,39.74,39.57,39.61,17717.0,39.57,39.74,39.57,39.61,17717.0
2020-03-09 15:40:00,39.63,39.7,39.49,39.51,26350.0,39.63,39.7,39.49,39.51,26350.0
2020-03-09 15:45:00,39.51,39.68,39.36,39.53,24280.0,39.51,39.68,39.36,39.53,24280.0
2020-03-09 15:50:00,39.51,39.51,39.33,39.5,50386.0,39.51,39.51,39.33,39.5,50386.0
2020-03-09 15:55:00,39.51,39.51,39.15,39.15,72081.0,39.51,39.51,39.15,39.15,72081.0
2020-03-10 09:30:00,40.5,41.07,40.36,41.05,63084.0,40.5,41.07,40.36,41.05,63084.0
2020-03-10 09:35:00,40.93,40.95,40.51,40.73,29902.0,40.93,40.95,40.51,40.73,29902.0
2020-03-10 09:40:00,40.71,41.0,40.47,40.89,54002.0,40.71,41.0,40.47,40.89,54002.0
2020-03-10 09:45:00,40.9,41.04,40.78,40.89,58051.0,40.9,41.04,40.78,40.89,58051.0
2020-03-10 09:50:00,40.86,41.0,40.84,40.86,32540.0,40.86,41.0,40.84,40.86,32540.0
2020-03-10 09:55:00,40.84,41.05,40.81,41.0,314822.0,40.84,41.05,40.81,41.0,314822.0
2020-03-10 10:00:00,40.99,41.1,40.97,41.05,36441.0,40.99,41.1,40.97,41.05,36441.0
2020-03-10 10:05:00,41.05,41.1,40.95,41.0,64397.0,41.05,41.1,40.95,41.0,64397.0
2020-03-10 10:10:00,41.0,41.14,40.96,41.11,58943.0,41.0,41.14,40.96,41.11,58943.0
2020-03-10 10:15:00,41.11,41.12,41.01,41.08,19605.0,41.11,41.12,41.01,41.08,19605.0
2020-03-10 10:20:00,41.08,41.17,41.0,41.11,33789.0,41.08,41.17,41.0,41.11,33789.0
2020-03-10 10:25:00,41.09,41.1,40.87,40.97,28167.0,41.09,41.1,40.87,40.97,28167.0
2020-03-10 10:30:00,40.95,41.0,40.79,41.0,15497.0,40.95,41.0,40.79,41.0,15497.0
2020-03-10 10:35:00,40.97,41.0,40.9,40.96,12383.0,40.97,41.0,40.9,40.96,12383.0
2020-03-10 10:40:00,40.97,40.97,40.79,40.8,14737.0,40.97,40.97,40.79,40.8,14737.0
2020-03-10 10:45:00,40.79,40.8,40.54,40.58,10921.0,40.79,40.8,40.54,40.58,10921.0
2020-03-10 10:50:00,40.6,40.65,40.36,40.36,10666.0,40.6,40.65,40.36,40.36,10666.0
2020-03-10 10:55:00,40.37,40.5,40.31,40.31,19308.0,40.37,40.5,40.31,40.31,19308.0
2020-03-10 11:00:00,40.32,40.38,40.18,40.28,20687.0,40.32,40.38,40.18,40.28,20687.0
2020-03-10 11:05:00,40.25,40.48,40.23,40.44,22804.0,40.25,40.48,40.23,40.44,22804.0
2020-03-10 11:10:00,40.4,40.43,40.16,40.16,16921.0,40.4,40.43,40.16,40.16,16921.0
2020-03-10 11:15:00,40.16,40.27,40.13,40.21,27782.0,40.16,40.27,40.13,40.21,27782.0
2020-03-10 11:20:00,40.23,40.29,40.15,40.2,57083.0,40.23,40.29,40.15,40.2,57083.0
2020-03-10 11:25:00,40.17,40.2,39.84,39.85,33204.0,40.17,40.2,39.84,39.85,33204.0
2020-03-10 11:30:00,39.84,39.89,39.5,39.5,15915.0,39.84,39.89,39.5,39.5,15915.0
2020-03-10 11:35:00,39.45,39.49,39.34,39.42,14369.0,39.45,39.49,39.34,39.42,14369.0
2020-03-10 11:40:00,39.41,39.58,39.32,39.47,20847.0,39.41,39.58,39.32,39.47,20847.0
2020-03-10 11:45:00,39.51,39.7,39.49,39.65,13759.0,39.51,39.7,39.49,39.65,13759.0
2020-03-10 11:50:00,39.65,39.66,39.33,39.33,7421.0,39.65,39.66,39.33,39.33,7421.0
2020-03-10 11:55:00,39.38,39.45,39.3,39.4,9844.0,39.38,39.45,39.3,39.4,9844.0
2020-03-10 12:00:00,39.42,39.81,39.42,39.78,9441.0,39.42,39.81,39.42,39.78,9441.0
2020-03-10 12:05:00,39.75,39.91,39.69,39.87,16088.0,39.75,39.91,39.69,39.87,16088.0
2020-03-10 12:10:00,39.91,40.03,39.88,39.93,40937.0,39.91,40.03,39.88,39.93,40937.0
2020-03-10 12:15:00,39.94,40.05,39.91,40.0,21658.0,39.94,40.05,39.91,40.0,21658.0
2020-03-10 12:20:00,40.0,40.01,39.84,39.9,8618.0,40.0,40.01,39.84,39.9,8618.0
2020-03-10 12:25:00,39.84,39.92,39.73,39.75,10883.0,39.84,39.92,39.73,39.75,10883.0
2020-03-10 12:30:00,39.75,39.76,39.59,39.69,9408.0,39.75,39.76,39.59,39.69,9408.0
2020-03-10 12:35:00,39.69,39.88,39.68,39.74,7431.0,39.69,39.88,39.68,39.74,7431.0
2020-03-10 12:40:00,39.73,39.85,39.63,39.82,9689.0,39.73,39.85,39.63,39.82,9689.0
2020-03-10 12:45:00,39.84,39.84,39.65,39.7,14511.0,39.84,39.84,39.65,39.7,14511.0
2020-03-10 12:50:00,39.71,39.84,39.63,39.84,9070.0,39.71,39.84,39.63,39.84,9070.0
2020-03-10 12:55:00,39.8,39.84,39.55,39.69,9114.0,39.8,39.84,39.55,39.69,9114.0
2020-03-10 13:00:00,39.7,39.73,39.5,39.51,14498.0,39.7,39.73,39.5,39.51,14498.0
2020-03-10 13:05:00,39.49,39.74,39.48,39.68,7498.0,39.49,39.74,39.48,39.68,7498.0
2020-03-10 13:10:00,39.67,39.67,39.57,39.59,11179.0,39.67,39.67,39.57,39.59,11179.0
2020-03-10 13:15:00,39.6,39.67,39.47,39.66,9970.0,39.6,39.67,39.47,39.66,9970.0
2020-03-10 13:20:00,39.66,39.71,39.59,39.7,12158.0,39.66,39.71,39.59,39.7,12158.0
2020-03-10 13:25:00,39.67,39.68,39.55,39.66,12053.0,39.67,39.68,39.55,39.66,12053.0
2020-03-10 13:30:00,39.68,39.94,39.61,39.93,10837.0,39.68,39.94,39.61,39.93,10837.0
2020-03-10 13:35:00,39.93,39.93,39.71,39.78,10959.0,39.93,39.93,39.71,39.78,10959.0
2020-03-10 13:40:00,39.82,39.85,39.73,39.75,8999.0,39.82,39.85,39.73,39.75,8999.0
2020-03-10 13:45:00,39.72,39.72,39.48,39.51,13196.0,39.72,39.72,39.48,39.51,13196.0
2020-03-10 13:50:00,39.5,39.57,39.48,39.52,16080.0,39.5,39.57,39.48,39.52,16080.0
2020-03-10 13:55:00,39.53,39.58,39.49,39.49,7346.0,39.53,39.58,39.49,39.49,7346.0
2020-03-10 14:00:00,39.48,39.57,39.46,39.52,31824.0,39.48,39.57,39.46,39.52,31824.0
2020-03-10 14:05:00,39.5,39.8,39.42,39.8,17711.0,39.5,39.8,39.42,39.8,17711.0
2020-03-10 14:10:00,39.77,39.91,39.69,39.91,9364.0,39.77,39.91,39.69,39.91,9364.0
2020-03-10 14:15:00,39.93,39.97,39.89,39.94,6258.0,39.93,39.97,39.89,39.94,6258.0
2020-03-10 14:20:00,39.96,39.99,39.81,39.82,7135.0,39.96,39.99,39.81,39.82,7135.0
2020-03-10 14:25:00,39.82,40.04,39.82,39.98,91571.0,39.82,40.04,39.82,39.98,91571.0
2020-03-10 14:30:00,40.0,40.11,39.95,40.01,33274.0,40.0,40.11,39.95,40.01,33274.0
2020-03-10 14:35:00,40.01,40.08,39.94,40.04,31903.0,40.01,40.08,39.94,40.04,31903.0
2020-03-10 14:40:00,40.06,40.39,40.03,40.39,17565.0,40.06,40.39,40.03,40.39,17565.0
2020-03-10 14:45:00,40.37,40.51,40.36,40.49,13281.0,40.37,40.51,40.36,40.49,13281.0
2020-03-10 14:50:00,40.45,40.48,40.32,40.42,8327.0,40.45,40.48,40.32,40.42,8327.0
2020-03-10 14:55:00,40.4,40.53,40.29,40.39,9939.0,40.4,40.53,40.29,40.39,9939.0
2020-03-10 15:00:00,40.42,40.67,40.42,40.62,17197.0,40.42,40.67,40.42,40.62,17197.0
2020-03-10 15:05:00,40.66,40.79,40.63,40.64,17162.0,40.66,40.79,40.63,40.64,17162.0
2020-03-10 15:10:00,40.65,40.74,40.63,40.66,31313.0,40.65,40.74,40.63,40.66,31313.0
2020-03-10 15:15:00,40.68,40.93,40.64,40.88,17024.0,40.68,40.93,40.64,40.88,17024.0
2020-03-10 15:20:00,40.85,41.01,40.78,40.94,45862.0,40.85,41.01,40.78,40.94,45862.0
2020-03-10 15:25:00,40.93,40.96,40.75,40.88,12082.0,40.93,40.96,40.75,40.88,12082.0
2020-03-10 15:30:00,40.89,41.0,40.74,40.81,25706.0,40.89,41.0,40.74,40.81,25706.0
2020-03-10 15:35:00,40.81,41.01,40.79,40.95,39185.0,40.81,41.01,40.79,40.95,39185.0
2020-03-10 15:40:00,40.94,40.98,40.82,40.86,17674.0,40.94,40.98,40.82,40.86,17674.0
2020-03-10 15:45:00,40.84,40.99,40.84,40.96,20582.0,40.84,40.99,40.84,40.96,20582.0
2020-03-10 15:50:00,40.95,41.13,40.83,40.99,140618.0,40.95,41.13,40.83,40.99,140618.0
2020-03-10 15:55:00,41.0,41.18,40.77,41.08,162656.0,41.0,41.18,40.77,41.08,162656.0
2020-03-11 09:30:00,40.0,40.4,39.95,40.35,28290.0,40.0,40.4,39.95,40.35,28290.0
2020-03-11 09:35:00,40.34,40.58,40.02,40.08,12389.0,40.34,40.58,40.02,40.08,12389.0
2020-03-11 09:40:00,40.12,40.26,39.81,40.0,16553.0,40.12,40.26,39.81,40.0,16553.0
2020-03-11 09:45:00,40.0,40.24,39.71,39.75,10315.0,40.0,40.24,39.71,39.75,10315.0
2020-03-11 09:50:00,39.79,39.81,39.55,39.63,17642.0,39.79,39.81,39.55,39.63,17642.0
2020-03-11 09:55:00,39.6,39.9,39.4,39.62,18394.0,39.6,39.9,39.4,39.62,18394.0
2020-03-11 10:00:00,39.65,39.68,39.38,39.58,19660.0,39.65,39.68,39.38,39.58,19660.0
2020-03-11 10:05:00,39.63,39.78,39.42,39.63,10038.0,39.63,39.78,39.42,39.63,10038.0
2020-03-11 10:10:00,39.56,39.65,39.41,39.51,6400.0,39.56,39.65,39.41,39.51,6400.0
2020-03-11 10:15:00,39.47,39.62,39.39,39.47,10806.0,39.47,39.62,39.39,39.47,10806.0
2020-03-11 10:20:00,39.48,39.48,39.25,39.27,8262.0,39.48,39.48,39.25,39.27,8262.0
2020-03-11 10:25:00,39.24,39.36,39.01,39.05,21325.0,39.24,39.36,39.01,39.05,21325.0
2020-03-11 10:30:00,39.08,39.21,38.93,39.18,31408.0,39.08,39.21,38.93,39.18,31408.0
2020-03-11 10:35:00,39.18,39.27,38.91,39.2,42648.0,39.18,39.27,38.91,39.2,42648.0
2020-03-11 10:40:00,39.14,39.16,38.94,39.04,13162.0,39.14,39.16,38.94,39.04,13162.0
2020-03-11 10:45:00,39.04,39.32,38.85,38.89,51422.0,39.04,39.32,38.85,38.89,51422.0
2020-03-11 10:50:00,38.91,38.99,38.71,38.75,23147.0,38.91,38.99,38.71,38.75,23147.0
2020-03-11 10:55:00,38.75,38.97,38.61,38.97,8683.0,38.75,38.97,38.61,38.97,8683.0
2020-03-11 11:00:00,38.88,38.96,38.68,38.68,27493.0,38.88,38.96,38.68,38.68,27493.0
2020-03-11 11:05:00,38.73,38.77,38.54,38.7,11283.0,38.73,38.77,38.54,38.7,11283.0
2020-03-11 11:10:00,38.66,38.68,38.41,38.45,13011.0,38.66,38.68,38.41,38.45,13011.0
2020-03-11 11:15:00,38.46,38.5,38.33,38.34,20905.0,38.46,38.5,38.33,38.34,20905.0
2020-03-11 11:20:00,38.37,38.37,38.07,38.18,34636.0,38.37,38.37,38.07,38.18,34636.0
2020-03-11 11:25:00,38.17,38.22,38.06,38.08,18919.0,38.17,38.22,38.06,38.08,18919.0
2020-03-11 11:30:00,38.08,38.11,37.88,37.97,39849.0,38.08,38.11,37.88,37.97,39849.0
2020-03-11 11:35:00,37.93,38.27,37.88,38.27,16431.0,37.93,38.27,37.88,38.27,16431.0
2020-03-11 11:40:00,38.24,38.27,38.02,38.02,7920.0,38.24,38.27,38.02,38.02,7920.0
2020-03-11 11:45:00,38.07,38.25,37.91,38.21,9513.0,38.07,38.25,37.91,38.21,9513.0
2020-03-11 11:50:00,38.24,38.36,38.08,38.15,17532.0,38.24,38.36,38.08,38.15,17532.0
2020-03-11 11:55:00,38.07,38.2,37.95,38.19,14998.0,38.07,38.2,37.95,38.19,14998.0
2020-03-11 12:00:00,38.18,38.24,38.05,38.23,7879.0,38.18,38.24,38.05,38.23,7879.0
2020-03-11 12:05:00,38.22,38.34,38.13,38.26,10752.0,38.22,38.34,38.13,38.26,10752.0
2020-03-11 12:10:00,38.25,38.35,38.19,38.28,11026.0,38.25,38.35,38.19,38.28,11026.0
2020-03-11 12:15:00,38.31,38.59,38.31,38.47,8366.0,38.31,38.59,38.31,38.47,8366.0
2020-03-11 12:20:00,38.48,38.52,38.32,38.34,20024.0,38.48,38.52,38.32,38.34,20024.0
2020-03-11 12:25:00,38.34,38.36,38.19,38.29,8650.0,38.34,38.36,38.19,38.29,8650.0
2020-03-11 12:30:00,38.27,38.33,38.12,38.17,8906.0,38.27,38.33,38.12,38.17,8906.0
2020-03-11 12:35:00,38.2,38.27,38.04,38.06,10372.0,38.2,38.27,38.04,38.06,10372.0
2020-03-11 12:40:00,38.05,38.1,37.89,37.93,13237.0,38.05,38.1,37.89,37.93,13237.0
2020-03-11 12:45:00,37.94,38.03,37.8,37.82,20876.0,37.94,38.03,37.8,37.82,20876.0
2020-03-11 12:50:00,37.83,37.87,37.63,37.65,27797.0,37.83,37.87,37.63,37.65,27797.0
2020-03-11 12:55:00,37.63,37.63,37.46,37.48,19783.0,37.63,37.63,37.46,37.48,19783.0
2020-03-11 13:00:00,37.43,37.44,37.14,37.19,33870.0,37.43,37.44,37.14,37.19,33870.0
2020-03-11 13:05:00,37.2,37.22,37.03,37.19,24857.0,37.2,37.22,37.03,37.19,24857.0
2020-03-11 13:10:00,37.16,37.29,37.12,37.18,34413.0,37.16,37.29,37.12,37.18,34413.0
2020-03-11 13:15:00,37.19,37.33,37.12,37.14,28464.0,37.19,37.33,37.12,37.14,28464.0
2020-03-11 13:20:00,37.14,37.38,37.14,37.38,14578.0,37.14,37.38,37.14,37.38,14578.0
2020-03-11 13:25:00,37.39,37.5,37.35,37.41,10795.0,37.39,37.5,37.35,37.41,10795.0
2020-03-11 13:30:00,37.4,37.48,37.31,37.31,5794.0,37.4,37.48,37.31,37.31,5794.0
2020-03-11 13:35:00,37.33,37.35,37.18,37.18,4703.0,37.33,37.35,37.18,37.18,4703.0
2020-03-11 13:40:00,37.19,37.26,36.96,36.99,45359.0,37.19,37.26,36.96,36.99,45359.0
2020-03-11 13:45:00,36.97,37.11,36.84,37.05,57173.0,36.97,37.11,36.84,37.05,57173.0
2020-03-11 13:50:00,37.04,37.22,37.03,37.15,63865.0,37.04,37.22,37.03,37.15,63865.0
2020-03-11 13:55:00,37.18,37.34,37.16,37.34,16405.0,37.18,37.34,37.16,37.34,16405.0
2020-03-11 14:00:00,37.37,37.58,37.3,37.33,23005.0,37.37,37.58,37.3,37.33,23005.0
2020-03-11 14:05:00,37.31,37.39,37.12,37.13,19854.0,37.31,37.39,37.12,37.13,19854.0
2020-03-11 14:10:00,37.13,37.15,37.06,37.11,8960.0,37.13,37.15,37.06,37.11,8960.0
2020-03-11 14:15:00,37.08,37.2,37.08,37.11,5718.0,37.08,37.2,37.08,37.11,5718.0
2020-03-11 14:20:00,37.05,37.16,37.03,37.09,13398.0,37.05,37.16,37.03,37.09,13398.0
2020-03-11 14:25:00,37.1,37.13,37.02,37.07,6985.0,37.1,37.13,37.02,37.07,6985.0
2020-03-11 14:30:00,37.09,37.28,37.07,37.1,9336.0,37.09,37.28,37.07,37.1,9336.0
2020-03-11 14:35:00,37.12,37.22,37.03,37.18,10008.0,37.12,37.22,37.03,37.18,10008.0
2020-03-11 14:40:00,37.2,37.28,36.97,36.99,19494.0,37.2,37.28,36.97,36.99,19494.0
2020-03-11 14:45:00,37.01,37.08,36.93,36.94,14998.0,37.01,37.08,36.93,36.94,14998.0
2020-03-11 14:50:00,36.98,37.05,36.85,36.94,16146.0,36.98,37.05,36.85,36.94,16146.0
2020-03-11 14:55:00,36.95,37.03,36.83,36.84,11802.0,36.95,37.03,36.83,36.84,11802.0
2020-03-11 15:00:00,36.84,36.91,36.64,36.66,20657.0,36.84,36.91,36.64,36.66,20657.0
2020-03-11 15:05:00,36.66,36.74,36.53,36.57,19737.0,36.66,36.74,36.53,36.57,19737.0
2020-03-11 15:10:00,36.57,36.64,36.43,36.45,17348.0,36.57,36.64,36.43,36.45,17348.0
2020-03-11 15:15:00,36.47,36.86,36.45,36.84,39870.0,36.47,36.86,36.45,36.84,39870.0
2020-03-11 15:20:00,36.85,36.95,36.72,36.72,61292.0,36.85,36.95,36.72,36.72,61292.0
2020-03-11 15:25:00,36.72,36.92,36.71,36.9,17979.0,36.72,36.92,36.71,36.9,17979.0
2020-03-11 15:30:00,36.91,37.04,36.79,37.0,41482.0,36.91,37.04,36.79,37.0,41482.0
2020-03-11 15:35:00,37.0,37.28,36.94,37.23,44199.0,37.0,37.28,36.94,37.23,44199.0
2020-03-11 15:40:00,37.27,37.37,37.18,37.28,28209.0,37.27,37.37,37.18,37.28,28209.0
2020-03-11 15:45:00,37.33,37.53,37.21,37.34,36913.0,37.33,37.53,37.21,37.34,36913.0
2020-03-11 15:50:00,37.32,37.42,37.09,37.2,72775.0,37.32,37.42,37.09,37.2,72775.0
2020-03-11 15:55:00,37.25,37.4,37.2,37.21,116001.0,37.25,37.4,37.2,37.21,116001.0
2020-03-12 09:30:00,34.18,35.19,34.17,34.75,88484.0,34.18,35.19,34.17,34.75,88484.0
2020-03-12 09:35:00,34.69,34.74,34.59,34.62,3029.0,34.69,34.74,34.59,34.62,3029.0
2020-03-12 09:40:00,34.62,34.62,34.62,34.62,0.0,34.62,34.62,34.62,34.62,0.0
2020-03-12 09:45:00,34.62,34.62,34.62,34.62,0.0,34.62,34.62,34.62,34.62,0.0
2020-03-12 09:50:00,33.0,34.65,33.0,34.64,14819.0,33.0,34.65,33.0,34.64,14819.0
2020-03-12 09:55:00,33.0,35.19,33.0,35.13,75541.0,33.0,35.19,33.0,35.13,75541.0
2020-03-12 10:00:00,35.12,35.72,35.11,35.2,64804.0,35.12,35.72,35.11,35.2,64804.0
2020-03-12 10:05:00,35.19,35.47,34.96,35.11,37844.0,35.19,35.47,34.96,35.11,37844.0
2020-03-12 10:10:00,35.06,35.18,34.83,34.84,37361.0,35.06,35.18,34.83,34.84,37361.0
2020-03-12 10:15:00,34.85,35.09,34.59,34.79,34618.0,34.85,35.09,34.59,34.79,34618.0
2020-03-12 10:20:00,34.79,34.82,34.41,34.59,34574.0,34.79,34.82,34.41,34.59,34574.0
2020-03-12 10:25:00,34.54,34.71,34.32,34.5,27289.0,34.54,34.71,34.32,34.5,27289.0
2020-03-12 10:30:00,34.5,34.76,34.45,34.57,58909.0,34.5,34.76,34.45,34.57,58909.0
2020-03-12 10:35:00,34.49,34.59,34.34,34.41,41519.0,34.49,34.59,34.34,34.41,41519.0
2020-03-12 10:40:00,34.41,34.66,34.39,34.52,21255.0,34.41,34.66,34.39,34.52,21255.0
2020-03-12 10:45:00,34.53,34.77,34.52,34.68,23728.0,34.53,34.77,34.52,34.68,23728.0
2020-03-12 10:50:00,34.66,35.32,34.59,35.21,30415.0,34.66,35.32,34.59,35.21,30415.0
2020-03-12 10:55:00,35.18,35.2,34.96,34.96,36979.0,35.18,35.2,34.96,34.96,36979.0
2020-03-12 11:00:00,34.95,35.02,34.84,34.97,20929.0,34.95,35.02,34.84,34.97,20929.0
2020-03-12 11:05:00,34.95,34.97,34.75,34.76,23172.0,34.95,34.97,34.75,34.76,23172.0
2020-03-12 11:10:00,34.77,34.81,34.68,34.76,17411.0,34.77,34.81,34.68,34.76,17411.0
2020-03-12 11:15:00,34.73,34.93,34.73,34.84,20906.0,34.73,34.93,34.73,34.84,20906.0
2020-03-12 11:20:00,34.83,34.98,34.73,34.98,13612.0,34.83,34.98,34.73,34.98,13612.0
2020-03-12 11:25:00,34.95,35.13,34.89,35.13,22579.0,34.95,35.13,34.89,35.13,22579.0
2020-03-12 11:30:00,35.14,35.28,34.96,35.03,20252.0,35.14,35.28,34.96,35.03,20252.0
2020-03-12 11:35:00,35.04,35.13,34.84,34.92,10842.0,35.04,35.13,34.84,34.92,10842.0
2020-03-12 11:40:00,34.91,34.94,34.74,34.77,16900.0,34.91,34.94,34.74,34.77,16900.0
2020-03-12 11:45:00,34.81,34.84,34.74,34.78,20539.0,34.81,34.84,34.74,34.78,20539.0
2020-03-12 11:50:00,34.75,34.78,34.74,34.76,21905.0,34.75,34.78,34.74,34.76,21905.0
2020-03-12 11:55:00,34.77,34.88,34.73,34.74,35898.0,34.77,34.88,34.73,34.74,35898.0
2020-03-12 12:00:00,34.76,34.91,34.74,34.83,18189.0,34.76,34.91,34.74,34.83,18189.0
2020-03-12 12:05:00,34.8,35.04,34.8,34.89,22027.0,34.8,35.04,34.8,34.89,22027.0
2020-03-12 12:10:00,34.87,34.98,34.73,34.91,17978.0,34.87,34.98,34.73,34.91,17978.0
2020-03-12 12:15:00,34.9,35.01,34.79,34.89,20532.0,34.9,35.01,34.79,34.89,20532.0
2020-03-12 12:20:00,34.88,35.03,34.85,35.02,23288.0,34.88,35.03,34.85,35.02,23288.0
2020-03-12 12:25:00,34.97,35.23,34.97,35.04,35269.0,34.97,35.23,34.97,35.04,35269.0
2020-03-12 12:30:00,35.01,35.11,34.86,35.01,16707.0,35.01,35.11,34.86,35.01,16707.0
2020-03-12 12:35:00,34.99,35.04,34.93,34.99,16037.0,34.99,35.04,34.93,34.99,16037.0
2020-03-12 12:40:00,34.97,35.17,34.87,35.12,30720.0,34.97,35.17,34.87,35.12,30720.0
2020-03-12 12:45:00,35.13,35.18,34.88,35.0,38129.0,35.13,35.18,34.88,35.0,38129.0
2020-03-12 12:50:00,35.0,35.77,34.99,35.68,15298.0,35.0,35.77,34.99,35.68,15298.0
2020-03-12 12:55:00,35.56,36.25,35.51,36.15,23142.0,35.56,36.25,35.51,36.15,23142.0
2020-03-12 13:00:00,36.18,36.89,35.96,36.84,34460.0,36.18,36.89,35.96,36.84,34460.0
2020-03-12 13:05:00,36.84,37.51,36.84,37.51,63026.0,36.84,37.51,36.84,37.51,63026.0
2020-03-12 13:10:00,37.45,37.53,36.95,37.01,34644.0,37.45,37.53,36.95,37.01,34644.0
2020-03-12 13:15:00,37.04,37.1,36.79,36.97,26057.0,37.04,37.1,36.79,36.97,26057.0
2020-03-12 13:20:00,36.93,37.18,36.91,37.01,24495.0,36.93,37.18,36.91,37.01,24495.0
2020-03-12 13:25:00,36.96,36.97,36.74,36.83,19169.0,36.96,36.97,36.74,36.83,19169.0
2020-03-12 13:30:00,36.87,36.91,36.56,36.66,19599.0,36.87,36.91,36.56,36.66,19599.0
2020-03-12 13:35:00,36.68,36.68,36.29,36.34,30997.0,36.68,36.68,36.29,36.34,30997.0
2020-03-12 13:40:00,36.25,36.45,36.18,36.18,15491.0,36.25,36.45,36.18,36.18,15491.0
2020-03-12 13:45:00,36.12,36.42,36.02,36.41,13280.0,36.12,36.42,36.02,36.41,13280.0
2020-03-12 13:50:00,36.37,36.41,36.17,36.22,42941.0,36.37,36.41,36.17,36.22,42941.0
2020-03-12 13:55:00,36.23,36.53,36.22,36.5,12212.0,36.23,36.53,36.22,36.5,12212.0
2020-03-12 14:00:00,36.6,36.64,36.25,36.55,17479.0,36.6,36.64,36.25,36.55,17479.0
2020-03-12 14:05:00,36.55,36.68,36.51,36.61,15178.0,36.55,36.68,36.51,36.61,15178.0
2020-03-12 14:10:00,36.66,36.76,36.52,36.63,14475.0,36.66,36.76,36.52,36.63,14475.0
2020-03-12 14:15:00,36.6,36.69,36.52,36.57,18294.0,36.6,36.69,36.52,36.57,18294.0
2020-03-12 14:20:00,36.58,36.65,36.54,36.6,23081.0,36.58,36.65,36.54,36.6,23081.0
2020-03-12 14:25:00,36.61,36.63,36.54,36.55,12833.0,36.61,36.63,36.54,36.55,12833.0
2020-03-12 14:30:00,36.55,36.6,36.42,36.48,37578.0,36.55,36.6,36.42,36.48,37578.0
2020-03-12 14:35:00,36.49,36.51,36.27,36.36,16869.0,36.49,36.51,36.27,36.36,16869.0
2020-03-12 14:40:00,36.37,36.47,36.32,36.45,12621.0,36.37,36.47,36.32,36.45,12621.0
2020-03-12 14:45:00,36.46,36.76,36.4,36.76,22505.0,36.46,36.76,36.4,36.76,22505.0
2020-03-12 14:50:00,36.77,36.84,36.59,36.61,17260.0,36.77,36.84,36.59,36.61,17260.0
2020-03-12 14:55:00,36.63,36.7,36.46,36.48,9946.0,36.63,36.7,36.46,36.48,9946.0
2020-03-12 15:00:00,36.48,36.61,36.48,36.51,17919.0,36.48,36.61,36.48,36.51,17919.0
2020-03-12 15:05:00,36.51,36.58,36.35,36.44,19872.0,36.51,36.58,36.35,36.44,19872.0
2020-03-12 15:10:00,36.48,36.7,36.34,36.36,16751.0,36.48,36.7,36.34,36.36,16751.0
2020-03-12 15:15:00,36.36,36.38,36.28,36.38,21717.0,36.36,36.38,36.28,36.38,21717.0
2020-03-12 15:20:00,36.38,36.47,36.33,36.43,25210.0,36.38,36.47,36.33,36.43,25210.0
2020-03-12 15:25:00,36.4,36.43,36.24,36.27,23897.0,36.4,36.43,36.24,36.27,23897.0
2020-03-12 15:30:00,36.26,36.3,36.0,36.04,29738.0,36.26,36.3,36.0,36.04,29738.0
2020-03-12 15:35:00,36.0,36.16,35.97,36.04,29514.0,36.0,36.16,35.97,36.04,29514.0
2020-03-12 15:40:00,36.05,36.39,36.05,36.33,39344.0,36.05,36.39,36.05,36.33,39344.0
2020-03-12 15:45:00,36.34,36.72,36.3,36.72,45100.0,36.34,36.72,36.3,36.72,45100.0
2020-03-12 15:50:00,36.72,37.0,36.67,36.71,91468.0,36.72,37.0,36.67,36.71,91468.0
2020-03-12 15:55:00,36.71,37.0,36.56,36.58,117870.0,36.71,37.0,36.56,36.58,117870.0
2020-03-13 09:30:00,38.85,39.64,38.18,38.33,41560.0,38.85,39.64,38.18,38.33,41560.0
2020-03-13 09:35:00,38.09,38.09,36.97,37.03,19969.0,38.09,38.09,36.97,37.03,19969.0
2020-03-13 09:40:00,37.05,37.06,36.35,36.7,27587.0,37.05,37.06,36.35,36.7,27587.0
2020-03-13 09:45:00,36.7,36.85,36.6,36.62,23822.0,36.7,36.85,36.6,36.62,23822.0
2020-03-13 09:50:00,36.58,36.64,36.41,36.46,22928.0,36.58,36.64,36.41,36.46,22928.0
2020-03-13 09:55:00,36.44,36.73,36.44,36.48,22631.0,36.44,36.73,36.44,36.48,22631.0
2020-03-13 10:00:00,36.5,37.24,36.29,37.24,24328.0,36.5,37.24,36.29,37.24,24328.0
2020-03-13 10:05:00,37.21,37.21,36.84,36.95,20924.0,37.21,37.21,36.84,36.95,20924.0
2020-03-13 10:10:00,36.79,36.84,36.36,36.36,11299.0,36.79,36.84,36.36,36.36,11299.0
2020-03-13 10:15:00,36.4,36.71,36.28,36.66,15918.0,36.4,36.71,36.28,36.66,15918.0
2020-03-13 10:20:00,36.67,36.96,36.61,36.78,16108.0,36.67,36.96,36.61,36.78,16108.0
2020-03-13 10:25:00,36.75,36.82,36.51,36.53,16090.0,36.75,36.82,36.51,36.53,16090.0
2020-03-13 10:30:00,36.57,36.59,36.39,36.46,16898.0,36.57,36.59,36.39,36.46,16898.0
2020-03-13 10:35:00,36.44,36.46,36.04,36.23,22777.0,36.44,36.46,36.04,36.23,22777.0
2020-03-13 10:40:00,36.23,36.45,36.11,36.41,10940.0,36.23,36.45,36.11,36.41,10940.0
2020-03-13 10:45:00,36.42,36.43,36.21,36.21,13952.0,36.42,36.43,36.21,36.21,13952.0
2020-03-13 10:50:00,36.23,36.28,36.06,36.06,14791.0,36.23,36.28,36.06,36.06,14791.0
2020-03-13 10:55:00,36.06,36.06,35.57,35.72,30204.0,36.06,36.06,35.57,35.72,30204.0
2020-03-13 11:00:00,35.63,35.67,35.45,35.58,14841.0,35.63,35.67,35.45,35.58,14841.0
2020-03-13 11:05:00,35.54,35.56,35.01,35.14,48734.0,35.54,35.56,35.01,35.14,48734.0
2020-03-13 11:10:00,35.14,35.43,35.01,35.36,26309.0,35.14,35.43,35.01,35.36,26309.0
2020-03-13 11:15:00,35.34,35.45,35.25,35.36,45520.0,35.34,35.45,35.25,35.36,45520.0
2020-03-13 11:20:00,35.35,35.41,35.14,35.14,7876.0,35.35,35.41,35.14,35.14,7876.0
2020-03-13 11:25:00,35.13,35.19,35.01,35.01,9429.0,35.13,35.19,35.01,35.01,9429.0
2020-03-13 11:30:00,35.05,35.06,34.67,34.73,11812.0,35.05,35.06,34.67,34.73,11812.0
2020-03-13 11:35:00,34.71,34.88,34.51,34.59,22748.0,34.71,34.88,34.51,34.59,22748.0
2020-03-13 11:40:00,34.57,34.6,34.29,34.3,7405.0,34.57,34.6,34.29,34.3,7405.0
2020-03-13 11:45:00,34.38,34.4,34.17,34.17,10672.0,34.38,34.4,34.17,34.17,10672.0
2020-03-13 11:50:00,34.16,34.46,34.14,34.46,12572.0,34.16,34.46,34.14,34.46,12572.0
2020-03-13 11:55:00,34.6,34.97,34.53,34.82,7724.0,34.6,34.97,34.53,34.82,7724.0
2020-03-13 12:00:00,34.82,34.84,34.27,34.29,10519.0,34.82,34.84,34.27,34.29,10519.0
2020-03-13 12:05:00,34.28,34.54,34.21,34.48,6823.0,34.28,34.54,34.21,34.48,6823.0
2020-03-13 12:10:00,34.44,34.62,34.28,34.41,6223.0,34.44,34.62,34.28,34.41,6223.0
2020-03-13 12:15:00,34.4,34.73,34.4,34.7,8743.0,34.4,34.73,34.4,34.7,8743.0
2020-03-13 12:20:00,34.68,34.68,34.44,34.52,7136.0,34.68,34.68,34.44,34.52,7136.0
2020-03-13 12:25:00,34.46,34.71,34.44,34.62,5895.0,34.46,34.71,34.44,34.62,5895.0
2020-03-13 12:30:00,34.63,34.98,34.62,34.91,14743.0,34.63,34.98,34.62,34.91,14743.0
2020-03-13 12:35:00,34.91,34.92,34.75,34.84,11383.0,34.91,34.92,34.75,34.84,11383.0
2020-03-13 12:40:00,34.96,34.97,34.85,34.95,9003.0,34.96,34.97,34.85,34.95,9003.0
2020-03-13 12:45:00,34.98,35.21,34.95,35.06,9670.0,34.98,35.21,34.95,35.06,9670.0
2020-03-13 12:50:00,35.13,35.17,35.04,35.08,3873.0,35.13,35.17,35.04,35.08,3873.0
2020-03-13 12:55:00,35.05,35.06,34.85,34.88,7720.0,35.05,35.06,34.85,34.88,7720.0
2020-03-13 13:00:00,34.87,34.91,34.74,34.8,7161.0,34.87,34.91,34.74,34.8,7161.0
2020-03-13 13:05:00,34.79,34.81,34.66,34.73,11168.0,34.79,34.81,34.66,34.73,11168.0
2020-03-13 13:10:00,34.68,35.06,34.68,34.94,13559.0,34.68,35.06,34.68,34.94,13559.0
2020-03-13 13:15:00,34.94,35.0,34.78,34.85,10675.0,34.94,35.0,34.78,34.85,10675.0
2020-03-13 13:20:00,34.83,34.97,34.82,34.9,7349.0,34.83,34.97,34.82,34.9,7349.0
2020-03-13 13:25:00,34.88,35.23,34.88,35.08,11940.0,34.88,35.23,34.88,35.08,11940.0
2020-03-13 13:30:00,35.17,35.23,35.06,35.07,7471.0,35.17,35.23,35.06,35.07,7471.0
2020-03-13 13:35:00,35.09,35.1,34.9,35.09,14267.0,35.09,35.1,34.9,35.09,14267.0
2020-03-13 13:40:00,35.15,35.27,35.11,35.15,16207.0,35.15,35.27,35.11,35.15,16207.0
2020-03-13 13:45:00,35.17,35.45,35.17,35.41,17183.0,35.17,35.45,35.17,35.41,17183.0
2020-03-13 13:50:00,35.45,35.55,35.42,35.45,18479.0,35.45,35.55,35.42,35.45,18479.0
2020-03-13 13:55:00,35.47,35.48,35.32,35.34,12618.0,35.47,35.48,35.32,35.34,12618.0
2020-03-13 14:00:00,35.3,35.4,35.13,35.38,7566.0,35.3,35.4,35.13,35.38,7566.0
2020-03-13 14:05:00,35.38,35.48,35.1,35.1,8768.0,35.38,35.48,35.1,35.1,8768.0
2020-03-13 14:10:00,35.11,35.12,34.9,34.96,10250.0,35.11,35.12,34.9,34.96,10250.0
2020-03-13 14:15:00,34.96,34.97,34.76,34.79,10320.0,34.96,34.97,34.76,34.79,10320.0
2020-03-13 14:20:00,34.75,34.79,34.67,34.69,6572.0,34.75,34.79,34.67,34.69,6572.0
2020-03-13 14:25:00,34.69,34.69,34.55,34.57,10807.0,34.69,34.69,34.55,34.57,10807.0
2020-03-13 14:30:00,34.58,34.59,34.51,34.52,11100.0,34.58,34.59,34.51,34.52,11100.0
2020-03-13 14:35:00,34.54,34.54,34.32,34.35,7551.0,34.54,34.54,34.32,34.35,7551.0
2020-03-13 14:40:00,34.34,34.75,34.32,34.67,16975.0,34.34,34.75,34.32,34.67,16975.0
2020-03-13 14:45:00,34.72,34.73,34.47,34.49,12534.0,34.72,34.73,34.47,34.49,12534.0
2020-03-13 14:50:00,34.47,34.58,34.47,34.56,6470.0,34.47,34.58,34.47,34.56,6470.0
2020-03-13 14:55:00,34.53,34.66,34.5,34.57,18622.0,34.53,34.66,34.5,34.57,18622.0
2020-03-13 15:00:00,34.57,34.71,34.45,34.56,21369.0,34.57,34.71,34.45,34.56,21369.0
2020-03-13 15:05:00,34.55,34.82,34.49,34.49,14206.0,34.55,34.82,34.49,34.49,14206.0
2020-03-13 15:10:00,34.52,34.65,34.17,34.23,31147.0,34.52,34.65,34.17,34.23,31147.0
2020-03-13 15:15:00,34.22,34.69,34.22,34.66,21972.0,34.22,34.69,34.22,34.66,21972.0
2020-03-13 15:20:00,34.65,34.73,34.58,34.63,17867.0,34.65,34.73,34.58,34.63,17867.0
2020-03-13 15:25:00,34.64,34.77,34.64,34.71,14011.0,34.64,34.77,34.64,34.71,14011.0
2020-03-13 15:30:00,34.7,34.72,34.31,34.35,31509.0,34.7,34.72,34.31,34.35,31509.0
2020-03-13 15:35:00,34.39,34.77,34.3,34.64,17844.0,34.39,34.77,34.3,34.64,17844.0
2020-03-13 15:40:00,34.66,35.02,34.62,34.89,21658.0,34.66,35.02,34.62,34.89,21658.0
2020-03-13 15:45:00,34.84,35.2,34.84,35.17,21913.0,34.84,35.2,34.84,35.17,21913.0
2020-03-13 15:50:00,35.2,35.55,35.17,35.55,54323.0,35.2,35.55,35.17,35.55,54323.0
2020-03-13 15:55:00,35.54,36.03,35.38,35.98,74494.0,35.54,36.03,35.38,35.98,74494.0
2020-03-16 09:30:00,31.9,31.9,31.85,31.86,30849.0,31.9,31.9,31.85,31.86,30849.0
2020-03-16 09:35:00,31.86,31.86,31.86,31.86,0.0,31.86,31.86,31.86,31.86,0.0
2020-03-16 09:40:00,31.86,31.86,31.86,31.86,0.0,31.86,31.86,31.86,31.86,0.0
2020-03-16 09:45:00,31.24,31.95,30.72,31.02,60054.0,31.24,31.95,30.72,31.02,60054.0
2020-03-16 09:50:00,31.09,31.64,30.7,31.61,38115.0,31.09,31.64,30.7,31.61,38115.0
2020-03-16 09:55:00,31.59,32.1,31.59,32.03,32628.0,31.59,32.1,31.59,32.03,32628.0
2020-03-16 10:00:00,32.06,32.48,31.9,31.94,42335.0,32.06,32.48,31.9,31.94,42335.0
2020-03-16 10:05:00,31.92,32.29,31.92,32.07,52842.0,31.92,32.29,31.92,32.07,52842.0
2020-03-16 10:10:00,32.07,32.27,31.91,32.04,14798.0,32.07,32.27,31.91,32.04,14798.0
2020-03-16 10:15:00,32.02,32.31,31.94,31.97,17906.0,32.02,32.31,31.94,31.97,17906.0
2020-03-16 10:20:00,32.06,32.31,31.96,32.31,15192.0,32.06,32.31,31.96,32.31,15192.0
2020-03-16 10:25:00,32.28,32.78,32.27,32.63,16072.0,32.28,32.78,32.27,32.63,16072.0
2020-03-16 10:30:00,32.65,33.37,32.65,33.29,18874.0,32.65,33.37,32.65,33.29,18874.0
2020-03-16 10:35:00,33.3,33.44,33.14,33.25,18880.0,33.3,33.44,33.14,33.25,18880.0
2020-03-16 10:40:00,33.27,33.69,33.22,33.67,19123.0,33.27,33.69,33.22,33.67,19123.0
2020-03-16 10:45:00,33.69,33.9,33.6,33.6,24606.0,33.69,33.9,33.6,33.6,24606.0
2020-03-16 10:50:00,33.6,33.85,33.4,33.82,10475.0,33.6,33.85,33.4,33.82,10475.0
2020-03-16 10:55:00,33.82,34.25,33.79,34.09,29804.0,33.82,34.25,33.79,34.09,29804.0
2020-03-16 11:00:00,34.02,34.37,33.98,34.25,16675.0,34.02,34.37,33.98,34.25,16675.0
2020-03-16 11:05:00,34.26,34.63,34.24,34.61,27190.0,34.26,34.63,34.24,34.61,27190.0
2020-03-16 11:10:00,34.63,34.78,34.6,34.61,24165.0,34.63,34.78,34.6,34.61,24165.0
2020-03-16 11:15:00,34.6,34.88,34.6,34.83,72654.0,34.6,34.88,34.6,34.83,72654.0
2020-03-16 11:20:00,34.83,35.0,34.7,34.92,14723.0,34.83,35.0,34.7,34.92,14723.0
2020-03-16 11:25:00,34.94,34.95,34.6,34.82,25950.0,34.94,34.95,34.6,34.82,25950.0
2020-03-16 11:30:00,34.79,34.94,34.61,34.66,76917.0,34.79,34.94,34.61,34.66,76917.0
2020-03-16 11:35:00,34.64,34.88,34.54,34.68,32333.0,34.64,34.88,34.54,34.68,32333.0
2020-03-16 11:40:00,34.73,34.78,34.5,34.74,29305.0,34.73,34.78,34.5,34.74,29305.0
2020-03-16 11:45:00,34.7,34.8,34.54,34.62,18506.0,34.7,34.8,34.54,34.62,18506.0
2020-03-16 11:50:00,34.68,34.79,34.64,34.74,14652.0,34.68,34.79,34.64,34.74,14652.0
2020-03-16 11:55:00,34.74,35.0,34.68,35.0,70134.0,34.74,35.0,34.68,35.0,70134.0
2020-03-16 12:00:00,34.98,34.99,34.75,34.77,21655.0,34.98,34.99,34.75,34.77,21655.0
2020-03-16 12:05:00,34.79,34.81,34.65,34.65,17508.0,34.79,34.81,34.65,34.65,17508.0
2020-03-16 12:10:00,34.59,34.59,34.23,34.23,18772.0,34.59,34.59,34.23,34.23,18772.0
2020-03-16 12:15:00,34.19,34.19,33.88,33.93,15163.0,34.19,34.19,33.88,33.93,15163.0
2020-03-16 12:20:00,33.89,33.89,33.74,33.77,14297.0,33.89,33.89,33.74,33.77,14297.0
2020-03-16 12:25:00,33.75,33.8,33.4,33.44,43802.0,33.75,33.8,33.4,33.44,43802.0
2020-03-16 12:30:00,33.45,33.67,33.31,33.31,14137.0,33.45,33.67,33.31,33.31,14137.0
2020-03-16 12:35:00,33.32,33.36,33.16,33.26,18429.0,33.32,33.36,33.16,33.26,18429.0
2020-03-16 12:40:00,33.25,33.31,33.12,33.19,9997.0,33.25,33.31,33.12,33.19,9997.0
2020-03-16 12:45:00,33.23,33.24,33.03,33.05,8783.0,33.23,33.24,33.03,33.05,8783.0
2020-03-16 12:50:00,33.05,33.06,32.81,32.89,21790.0,33.05,33.06,32.81,32.89,21790.0
2020-03-16 12:55:00,32.89,33.18,32.86,33.07,12463.0,32.89,33.18,32.86,33.07,12463.0
2020-03-16 13:00:00,33.0,33.0,32.83,32.87,5336.0,33.0,33.0,32.83,32.87,5336.0
2020-03-16 13:05:00,32.86,32.86,32.56,32.6,8804.0,32.86,32.86,32.56,32.6,8804.0
2020-03-16 13:10:00,32.57,33.13,32.57,32.77,17481.0,32.57,33.13,32.57,32.77,17481.0
2020-03-16 13:15:00,32.68,32.68,32.34,32.41,16004.0,32.68,32.68,32.34,32.41,16004.0
2020-03-16 13:20:00,32.42,32.44,32.23,32.39,14860.0,32.42,32.44,32.23,32.39,14860.0
2020-03-16 13:25:00,32.41,32.69,32.36,32.64,11972.0,32.41,32.69,32.36,32.64,11972.0
2020-03-16 13:30:00,32.57,32.62,32.19,32.34,12162.0,32.57,32.62,32.19,32.34,12162.0
2020-03-16 13:35:00,32.3,32.32,31.88,31.88,31490.0,32.3,32.32,31.88,31.88,31490.0
2020-03-16 13:40:00,31.9,31.92,31.46,31.46,28371.0,31.9,31.92,31.46,31.46,28371.0
2020-03-16 13:45:00,31.47,31.67,31.45,31.64,129226.0,31.47,31.67,31.45,31.64,129226.0
2020-03-16 13:50:00,31.65,31.68,31.53,31.63,14859.0,31.65,31.68,31.53,31.63,14859.0
2020-03-16 13:55:00,31.68,31.74,31.51,31.51,64922.0,31.68,31.74,31.51,31.51,64922.0
2020-03-16 14:00:00,31.51,31.51,31.2,31.26,25005.0,31.51,31.51,31.2,31.26,25005.0
2020-03-16 14:05:00,31.28,31.35,31.13,31.21,12709.0,31.28,31.35,31.13,31.21,12709.0
2020-03-16 14:10:00,31.21,31.26,31.05,31.07,15891.0,31.21,31.26,31.05,31.07,15891.0
2020-03-16 14:15:00,31.04,31.04,30.81,30.9,35442.0,31.04,31.04,30.81,30.9,35442.0
2020-03-16 14:20:00,30.89,30.97,30.83,30.87,28339.0,30.89,30.97,30.83,30.87,28339.0
2020-03-16 14:25:00,30.84,31.1,30.77,31.02,17409.0,30.84,31.1,30.77,31.02,17409.0
2020-03-16 14:30:00,31.01,31.23,30.82,30.9,54826.0,31.01,31.23,30.82,30.9,54826.0
2020-03-16 14:35:00,30.93,30.94,30.72,30.85,26244.0,30.93,30.94,30.72,30.85,26244.0
2020-03-16 14:40:00,30.84,30.89,30.8,30.89,11950.0,30.84,30.89,30.8,30.89,11950.0
2020-03-16 14:45:00,30.9,30.94,30.73,30.93,25892.0,30.9,30.94,30.73,30.93,25892.0
2020-03-16 14:50:00,30.92,31.49,30.88,31.2,104865.0,30.92,31.49,30.88,31.2,104865.0
2020-03-16 14:55:00,31.18,31.55,31.16,31.51,21528.0,31.18,31.55,31.16,31.51,21528.0
2020-03-16 15:00:00,31.48,31.58,31.12,31.3,22992.0,31.48,31.58,31.12,31.3,22992.0
2020-03-16 15:05:00,31.37,31.57,31.32,31.49,31094.0,31.37,31.57,31.32,31.49,31094.0
2020-03-16 15:10:00,31.47,31.76,31.38,31.62,74217.0,31.47,31.76,31.38,31.62,74217.0
2020-03-16 15:15:00,31.67,31.86,31.62,31.79,20472.0,31.67,31.86,31.62,31.79,20472.0
2020-03-16 15:20:00,31.79,32.0,31.55,31.92,35791.0,31.79,32.0,31.55,31.92,35791.0
2020-03-16 15:25:00,32.03,32.15,31.86,32.08,22062.0,32.03,32.15,31.86,32.08,22062.0
2020-03-16 15:30:00,32.09,32.1,31.84,32.05,31723.0,32.09,32.1,31.84,32.05,31723.0
2020-03-16 15:35:00,32.06,32.19,32.03,32.19,43056.0,32.06,32.19,32.03,32.19,43056.0
2020-03-16 15:40:00,32.19,32.27,32.0,32.2,74372.0,32.19,32.27,32.0,32.2,74372.0
2020-03-16 15:45:00,32.19,32.2,31.99,32.14,95295.0,32.19,32.2,31.99,32.14,95295.0
2020-03-16 15:50:00,32.13,32.16,31.55,31.61,117843.0,32.13,32.16,31.55,31.61,117843.0
2020-03-16 15:55:00,31.61,31.81,31.54,31.54,128739.0,31.61,31.81,31.54,31.54,128739.0
2020-03-17 09:30:00,32.2,32.61,31.7,31.96,40112.0,32.2,32.61,31.7,31.96,40112.0
2020-03-17 09:35:00,32.07,32.07,30.86,31.03,23417.0,32.07,32.07,30.86,31.03,23417.0
2020-03-17 09:40:00,30.96,31.03,30.42,30.43,23173.0,30.96,31.03,30.42,30.43,23173.0
2020-03-17 09:45:00,30.38,30.83,30.38,30.51,19595.0,30.38,30.83,30.38,30.51,19595.0
2020-03-17 09:50:00,30.41,30.46,29.86,29.88,23880.0,30.41,30.46,29.86,29.88,23880.0
2020-03-17 09:55:00,29.91,29.96,29.67,29.73,18681.0,29.91,29.96,29.67,29.73,18681.0
2020-03-17 10:00:00,29.73,30.15,29.57,30.07,28287.0,29.73,30.15,29.57,30.07,28287.0
2020-03-17 10:05:00,30.04,30.48,30.04,30.15,23561.0,30.04,30.48,30.04,30.15,23561.0
2020-03-17 10:10:00,30.17,30.38,30.11,30.3,17990.0,30.17,30.38,30.11,30.3,17990.0
2020-03-17 10:15:00,30.31,30.39,30.1,30.18,9915.0,30.31,30.39,30.1,30.18,9915.0
2020-03-17 10:20:00,30.15,30.15,29.86,29.9,19574.0,30.15,30.15,29.86,29.9,19574.0
2020-03-17 10:25:00,29.87,29.97,29.65,29.88,19266.0,29.87,29.97,29.65,29.88,19266.0
2020-03-17 10:30:00,29.94,30.11,29.86,29.99,28546.0,29.94,30.11,29.86,29.99,28546.0
2020-03-17 10:35:00,30.0,30.67,29.97,30.52,19470.0,30.0,30.67,29.97,30.52,19470.0
2020-03-17 10:40:00,30.5,30.79,30.45,30.79,14968.0,30.5,30.79,30.45,30.79,14968.0
2020-03-17 10:45:00,30.79,30.95,30.75,30.84,13725.0,30.79,30.95,30.75,30.84,13725.0
2020-03-17 10:50:00,30.83,30.95,30.82,30.9,13132.0,30.83,30.95,30.82,30.9,13132.0
2020-03-17 10:55:00,30.92,31.27,30.87,31.26,18543.0,30.92,31.27,30.87,31.26,18543.0
2020-03-17 11:00:00,31.25,31.72,31.22,31.71,14866.0,31.25,31.72,31.22,31.71,14866.0
2020-03-17 11:05:00,31.78,32.31,31.73,32.23,25349.0,31.78,32.31,31.73,32.23,25349.0
2020-03-17 11:10:00,32.3,32.6,32.26,32.56,11315.0,32.3,32.6,32.26,32.56,11315.0
2020-03-17 11:15:00,32.57,32.96,32.49,32.89,20164.0,32.57,32.96,32.49,32.89,20164.0
2020-03-17 11:20:00,32.87,33.06,32.71,32.77,29441.0,32.87,33.06,32.71,32.77,29441.0
2020-03-17 11:25:00,32.83,33.43,32.71,33.42,23857.0,32.83,33.43,32.71,33.42,23857.0
2020-03-17 11:30:00,33.34,33.57,33.32,33.4,27968.0,33.34,33.57,33.32,33.4,27968.0
2020-03-17 11:35:00,33.37,33.59,33.34,33.34,19847.0,33.37,33.59,33.34,33.34,19847.0
2020-03-17 11:40:00,33.37,33.74,33.33,33.71,21826.0,33.37,33.74,33.33,33.71,21826.0
2020-03-17 11:45:00,33.7,34.25,33.68,34.05,24377.0,33.7,34.25,33.68,34.05,24377.0
2020-03-17 11:50:00,34.04,34.39,34.03,34.3,21192.0,34.04,34.39,34.03,34.3,21192.0
2020-03-17 11:55:00,34.3,34.3,33.77,33.85,25773.0,34.3,34.3,33.77,33.85,25773.0
2020-03-17 12:00:00,33.82,34.16,33.76,34.02,22214.0,33.82,34.16,33.76,34.02,22214.0
2020-03-17 12:05:00,34.02,34.46,34.02,34.46,17359.0,34.02,34.46,34.02,34.46,17359.0
2020-03-17 12:10:00,34.48,34.82,34.35,34.71,26668.0,34.48,34.82,34.35,34.71,26668.0
2020-03-17 12:15:00,34.7,34.9,33.97,34.18,24695.0,34.7,34.9,33.97,34.18,24695.0
2020-03-17 12:20:00,34.16,34.19,33.86,33.93,14760.0,34.16,34.19,33.86,33.93,14760.0
2020-03-17 12:25:00,33.94,34.0,33.76,33.77,14343.0,33.94,34.0,33.76,33.77,14343.0
2020-03-17 12:30:00,33.75,33.86,33.64,33.65,17770.0,33.75,33.86,33.64,33.65,17770.0
2020-03-17 12:35:00,33.62,33.62,33.36,33.39,11508.0,33.62,33.62,33.36,33.39,11508.0
2020-03-17 12:40:00,33.36,33.36,33.04,33.19,14721.0,33.36,33.36,33.04,33.19,14721.0
2020-03-17 12:45:00,33.14,33.26,32.98,32.98,15497.0,33.14,33.26,32.98,32.98,15497.0
2020-03-17 12:50:00,32.93,32.93,32.71,32.75,6099.0,32.93,32.93,32.71,32.75,6099.0
2020-03-17 12:55:00,32.76,32.88,32.7,32.82,10635.0,32.76,32.88,32.7,32.82,10635.0
2020-03-17 13:00:00,32.85,32.88,32.52,32.52,18225.0,32.85,32.88,32.52,32.52,18225.0
2020-03-17 13:05:00,32.51,32.51,32.2,32.2,13431.0,32.51,32.51,32.2,32.2,13431.0
2020-03-17 13:10:00,32.2,32.21,31.97,31.98,25779.0,32.2,32.21,31.97,31.98,25779.0
2020-03-17 13:15:00,31.96,32.1,31.81,32.02,17027.0,31.96,32.1,31.81,32.02,17027.0
2020-03-17 13:20:00,32.02,32.32,31.93,32.26,17681.0,32.02,32.32,31.93,32.26,17681.0
2020-03-17 13:25:00,32.16,32.23,32.1,32.19,12659.0,32.16,32.23,32.1,32.19,12659.0
2020-03-17 13:30:00,32.19,32.2,31.88,32.09,19750.0,32.19,32.2,31.88,32.09,19750.0
2020-03-17 13:35:00,32.05,32.1,31.85,31.95,12173.0,32.05,32.1,31.85,31.95,12173.0
2020-03-17 13:40:00,31.94,31.98,31.73,31.78,22237.0,31.94,31.98,31.73,31.78,22237.0
2020-03-17 13:45:00,31.83,31.9,31.81,31.87,42340.0,31.83,31.9,31.81,31.87,42340.0
2020-03-17 13:50:00,31.86,32.07,31.32,31.36,416607.0,31.86,32.07,31.32,31.36,416607.0
2020-03-17 13:55:00,31.34,31.63,31.32,31.33,37973.0,31.34,31.63,31.32,31.33,37973.0
2020-03-17 14:00:00,31.33,31.45,31.18,31.32,28720.0,31.33,31.45,31.18,31.32,28720.0
2020-03-17 14:05:00,31.29,31.65,31.29,31.4,48372.0,31.29,31.65,31.29,31.4,48372.0
2020-03-17 14:10:00,31.4,31.47,31.16,31.22,30654.0,31.4,31.47,31.16,31.22,30654.0
2020-03-17 14:15:00,31.22,31.33,31.22,31.28,36916.0,31.22,31.33,31.22,31.28,36916.0
2020-03-17 14:20:00,31.28,31.32,30.8,30.82,29322.0,31.28,31.32,30.8,30.82,29322.0
2020-03-17 14:25:00,30.82,31.1,30.79,31.1,41055.0,30.82,31.1,30.79,31.1,41055.0
2020-03-17 14:30:00,31.03,31.33,31.03,31.25,31369.0,31.03,31.33,31.03,31.25,31369.0
2020-03-17 14:35:00,31.27,31.33,31.2,31.26,41191.0,31.27,31.33,31.2,31.26,41191.0
2020-03-17 14:40:00,31.25,31.25,30.89,30.94,19461.0,31.25,31.25,30.89,30.94,19461.0
2020-03-17 14:45:00,30.89,30.92,30.62,30.67,22254.0,30.89,30.92,30.62,30.67,22254.0
2020-03-17 14:50:00,30.69,30.88,30.69,30.85,25129.0,30.69,30.88,30.69,30.85,25129.0
2020-03-17 14:55:00,30.82,30.95,30.71,30.94,21526.0,30.82,30.95,30.71,30.94,21526.0
2020-03-17 15:00:00,30.97,30.99,30.61,30.72,27658.0,30.97,30.99,30.61,30.72,27658.0
2020-03-17 15:05:00,30.7,30.92,30.58,30.83,23911.0,30.7,30.92,30.58,30.83,23911.0
2020-03-17 15:10:00,30.88,31.03,30.85,30.94,32792.0,30.88,31.03,30.85,30.94,32792.0
2020-03-17 15:15:00,30.9,30.97,30.74,30.75,19721.0,30.9,30.97,30.74,30.75,19721.0
2020-03-17 15:20:00,30.75,30.8,30.68,30.79,22399.0,30.75,30.8,30.68,30.79,22399.0
2020-03-17 15:25:00,30.79,30.82,30.68,30.78,24001.0,30.79,30.82,30.68,30.78,24001.0
2020-03-17 15:30:00,30.78,31.22,30.78,31.18,37161.0,30.78,31.22,30.78,31.18,37161.0
2020-03-17 15:35:00,31.18,31.33,31.18,31.31,28930.0,31.18,31.33,31.18,31.31,28930.0
2020-03-17 15:40:00,31.31,31.57,31.28,31.46,165956.0,31.31,31.57,31.28,31.46,165956.0
2020-03-17 15:45:00,31.48,31.49,31.18,31.23,80858.0,31.48,31.49,31.18,31.23,80858.0
2020-03-17 15:50:00,31.29,32.08,31.26,32.07,180627.0,31.29,32.08,31.26,32.07,180627.0
2020-03-17 15:55:00,32.01,32.64,31.92,32.26,231390.0,32.01,32.64,31.92,32.26,231390.0
2020-03-18 09:30:00,30.24,30.66,29.65,30.65,57889.0,30.24,30.66,29.65,30.65,57889.0
2020-03-18 09:35:00,30.67,30.78,30.3,30.51,10505.0,30.67,30.78,30.3,30.51,10505.0
2020-03-18 09:40:00,30.6,31.36,30.59,31.15,20185.0,30.6,31.36,30.59,31.15,20185.0
2020-03-18 09:45:00,31.06,31.06,30.18,30.24,21241.0,31.06,31.06,30.18,30.24,21241.0
2020-03-18 09:50:00,30.17,31.13,30.16,31.02,118230.0,30.17,31.13,30.16,31.02,118230.0
2020-03-18 09:55:00,31.06,31.07,29.79,30.02,35414.0,31.06,31.07,29.79,30.02,35414.0
2020-03-18 10:00:00,30.03,30.99,29.92,30.74,43058.0,30.03,30.99,29.92,30.74,43058.0
2020-03-18 10:05:00,30.63,30.63,30.1,30.11,12081.0,30.63,30.63,30.1,30.11,12081.0
2020-03-18 10:10:00,30.12,30.29,30.08,30.2,14736.0,30.12,30.29,30.08,30.2,14736.0
2020-03-18 10:15:00,30.24,30.6,30.17,30.17,14453.0,30.24,30.6,30.17,30.17,14453.0
2020-03-18 10:20:00,30.15,30.23,29.99,30.23,20337.0,30.15,30.23,29.99,30.23,20337.0
2020-03-18 10:25:00,30.19,30.63,30.15,30.63,19635.0,30.19,30.63,30.15,30.63,19635.0
2020-03-18 10:30:00,30.74,30.92,30.41,30.46,21147.0,30.74,30.92,30.41,30.46,21147.0
2020-03-18 10:35:00,30.43,30.55,30.23,30.43,23638.0,30.43,30.55,30.23,30.43,23638.0
2020-03-18 10:40:00,30.42,30.73,30.4,30.52,15838.0,30.42,30.73,30.4,30.52,15838.0
2020-03-18 10:45:00,30.54,30.61,30.01,30.15,25298.0,30.54,30.61,30.01,30.15,25298.0
2020-03-18 10:50:00,30.14,30.16,29.84,29.85,17757.0,30.14,30.16,29.84,29.85,17757.0
2020-03-18 10:55:00,29.83,30.27,29.83,30.24,18819.0,29.83,30.27,29.83,30.24,18819.0
2020-03-18 11:00:00,30.25,31.09,30.22,31.05,129509.0,30.25,31.09,30.22,31.05,129509.0
2020-03-18 11:05:00,31.1,31.11,30.77,30.83,16655.0,31.1,31.11,30.77,30.83,16655.0
2020-03-18 11:10:00,30.85,30.95,30.6,30.65,21149.0,30.85,30.95,30.6,30.65,21149.0
2020-03-18 11:15:00,30.69,30.99,30.66,30.99,17625.0,30.69,30.99,30.66,30.99,17625.0
2020-03-18 11:20:00,31.0,31.42,31.0,31.42,21770.0,31.0,31.42,31.0,31.42,21770.0
2020-03-18 11:25:00,31.39,31.64,31.38,31.42,29670.0,31.39,31.64,31.38,31.42,29670.0
2020-03-18 11:30:00,31.47,31.66,31.43,31.59,13700.0,31.47,31.66,31.43,31.59,13700.0
2020-03-18 11:35:00,31.54,31.9,31.53,31.55,22405.0,31.54,31.9,31.53,31.55,22405.0
2020-03-18 11:40:00,31.5,31.54,31.15,31.21,17394.0,31.5,31.54,31.15,31.21,17394.0
2020-03-18 11:45:00,31.18,31.76,31.12,31.62,16300.0,31.18,31.76,31.12,31.62,16300.0
2020-03-18 11:50:00,31.67,32.11,31.58,31.98,26139.0,31.67,32.11,31.58,31.98,26139.0
2020-03-18 11:55:00,31.99,32.03,31.6,31.6,8968.0,31.99,32.03,31.6,31.6,8968.0
2020-03-18 12:00:00,31.59,31.66,31.3,31.3,11784.0,31.59,31.66,31.3,31.3,11784.0
2020-03-18 12:05:00,31.24,31.51,31.12,31.36,8376.0,31.24,31.51,31.12,31.36,8376.0
2020-03-18 12:10:00,31.28,31.4,31.12,31.12,7156.0,31.28,31.4,31.12,31.12,7156.0
2020-03-18 12:15:00,31.08,31.13,30.91,31.04,10532.0,31.08,31.13,30.91,31.04,10532.0
2020-03-18 12:20:00,31.04,31.07,30.95,30.95,11493.0,31.04,31.07,30.95,30.95,11493.0
2020-03-18 12:25:00,30.94,30.96,30.82,30.96,12969.0,30.94,30.96,30.82,30.96,12969.0
2020-03-18 12:30:00,30.94,30.94,30.44,30.45,5705.0,30.94,30.94,30.44,30.45,5705.0
2020-03-18 12:35:00,30.42,30.43,30.18,30.21,13157.0,30.42,30.43,30.18,30.21,13157.0
2020-03-18 12:40:00,30.21,30.24,30.09,30.24,12298.0,30.21,30.24,30.09,30.24,12298.0
2020-03-18 12:45:00,30.25,30.35,30.06,30.1,12110.0,30.25,30.35,30.06,30.1,12110.0
2020-03-18 12:50:00,30.1,30.15,29.98,29.98,17468.0,30.1,30.15,29.98,29.98,17468.0
2020-03-18 12:55:00,29.96,29.96,29.76,29.78,2311.0,29.96,29.96,29.76,29.78,2311.0
2020-03-18 13:00:00,29.78,29.78,29.78,29.78,0.0,29.78,29.78,29.78,29.78,0.0
2020-03-18 13:05:00,29.78,29.78,29.78,29.78,0.0,29.78,29.78,29.78,29.78,0.0
2020-03-18 13:10:00,29.81,30.02,29.65,29.8,25761.0,29.81,30.02,29.65,29.8,25761.0
2020-03-18 13:15:00,29.75,30.0,29.1,29.42,31522.0,29.75,30.0,29.1,29.42,31522.0
2020-03-18 13:20:00,29.42,29.5,29.01,29.05,20861.0,29.42,29.5,29.01,29.05,20861.0
2020-03-18 13:25:00,29.05,29.16,28.79,28.97,53826.0,29.05,29.16,28.79,28.97,53826.0
2020-03-18 13:30:00,28.92,28.97,28.63,28.75,26553.0,28.92,28.97,28.63,28.75,26553.0
2020-03-18 13:35:00,28.79,28.88,28.57,28.87,27492.0,28.79,28.88,28.57,28.87,27492.0
2020-03-18 13:40:00,28.85,29.44,28.78,29.25,22282.0,28.85,29.44,28.78,29.25,22282.0
2020-03-18 13:45:00,29.2,29.28,29.06,29.08,14366.0,29.2,29.28,29.06,29.08,14366.0
2020-03-18 13:50:00,29.07,29.25,28.99,29.04,28982.0,29.07,29.25,28.99,29.04,28982.0
2020-03-18 13:55:00,29.05,29.06,28.68,28.68,25230.0,29.05,29.06,28.68,28.68,25230.0
2020-03-18 14:00:00,28.71,28.76,28.52,28.52,7464.0,28.71,28.76,28.52,28.52,7464.0
2020-03-18 14:05:00,28.53,29.1,28.47,28.86,17118.0,28.53,29.1,28.47,28.86,17118.0
2020-03-18 14:10:00,28.87,28.92,28.78,28.81,22334.0,28.87,28.92,28.78,28.81,22334.0
2020-03-18 14:15:00,28.8,28.96,28.67,28.67,22810.0,28.8,28.96,28.67,28.67,22810.0
2020-03-18 14:20:00,28.65,28.87,28.65,28.77,9000.0,28.65,28.87,28.65,28.77,9000.0
2020-03-18 14:25:00,28.75,28.75,28.5,28.7,15167.0,28.75,28.75,28.5,28.7,15167.0
2020-03-18 14:30:00,28.73,29.06,28.64,28.82,25203.0,28.73,29.06,28.64,28.82,25203.0
2020-03-18 14:35:00,28.96,29.25,28.8,29.25,14330.0,28.96,29.25,28.8,29.25,14330.0
2020-03-18 14:40:00,29.31,29.31,28.93,29.07,20245.0,29.31,29.31,28.93,29.07,20245.0
2020-03-18 14:45:00,29.18,29.24,28.92,28.97,17654.0,29.18,29.24,28.92,28.97,17654.0
2020-03-18 14:50:00,29.0,29.35,28.95,29.35,15727.0,29.0,29.35,28.95,29.35,15727.0
2020-03-18 14:55:00,29.33,29.54,29.27,29.53,14687.0,29.33,29.54,29.27,29.53,14687.0
2020-03-18 15:00:00,29.56,29.64,29.02,29.05,18591.0,29.56,29.64,29.02,29.05,18591.0
2020-03-18 15:05:00,29.09,29.37,29.04,29.17,24968.0,29.09,29.37,29.04,29.17,24968.0
2020-03-18 15:10:00,29.19,29.51,29.19,29.27,23547.0,29.19,29.51,29.19,29.27,23547.0
2020-03-18 15:15:00,29.3,29.59,29.27,29.44,14012.0,29.3,29.59,29.27,29.44,14012.0
2020-03-18 15:20:00,29.44,29.49,29.15,29.18,28373.0,29.44,29.49,29.15,29.18,28373.0
2020-03-18 15:25:00,29.2,29.49,29.19,29.46,22031.0,29.2,29.49,29.19,29.46,22031.0
2020-03-18 15:30:00,29.42,29.7,29.37,29.61,29022.0,29.42,29.7,29.37,29.61,29022.0
2020-03-18 15:35:00,29.62,29.66,29.44,29.44,21795.0,29.62,29.66,29.44,29.44,21795.0
2020-03-18 15:40:00,29.45,29.73,29.45,29.66,58110.0,29.45,29.73,29.45,29.66,58110.0
2020-03-18 15:45:00,29.61,29.66,29.3,29.58,44368.0,29.61,29.66,29.3,29.58,44368.0
2020-03-18 15:50:00,29.55,30.07,29.47,29.91,170714.0,29.55,30.07,29.47,29.91,170714.0
2020-03-18 15:55:00,29.91,30.51,29.77,30.25,146003.0,29.91,30.51,29.77,30.25,146003.0
2020-03-19 09:30:00,30.01,30.31,29.57,29.65,20733.0,30.01,30.31,29.57,29.65,20733.0
2020-03-19 09:35:00,29.65,29.65,29.15,29.5,7617.0,29.65,29.65,29.15,29.5,7617.0
2020-03-19 09:40:00,29.58,29.58,29.15,29.21,12132.0,29.58,29.58,29.15,29.21,12132.0
2020-03-19 09:45:00,29.24,29.64,29.17,29.64,12271.0,29.24,29.64,29.17,29.64,12271.0
2020-03-19 09:50:00,29.64,30.18,29.6,30.05,15797.0,29.64,30.18,29.6,30.05,15797.0
2020-03-19 09:55:00,29.98,30.77,29.96,30.71,6600.0,29.98,30.77,29.96,30.71,6600.0
2020-03-19 10:00:00,30.66,31.0,30.4,30.85,31119.0,30.66,31.0,30.4,30.85,31119.0
2020-03-19 10:05:00,30.94,31.16,30.76,30.96,12603.0,30.94,31.16,30.76,30.96,12603.0
2020-03-19 10:10:00,31.03,32.09,31.03,32.09,14536.0,31.03,32.09,31.03,32.09,14536.0
2020-03-19 10:15:00,32.03,32.2,31.87,32.13,13655.0,32.03,32.2,31.87,32.13,13655.0
2020-03-19 10:20:00,32.13,32.16,31.5,31.5,22953.0,32.13,32.16,31.5,31.5,22953.0
2020-03-19 10:25:00,31.53,32.35,31.53,32.11,12757.0,31.53,32.35,31.53,32.11,12757.0
2020-03-19 10:30:00,32.29,32.83,32.19,32.68,21117.0,32.29,32.83,32.19,32.68,21117.0
2020-03-19 10:35:00,32.72,32.78,32.21,32.25,23607.0,32.72,32.78,32.21,32.25,23607.0
2020-03-19 10:40:00,32.3,32.4,31.92,32.08,17131.0,32.3,32.4,31.92,32.08,17131.0
2020-03-19 10:45:00,32.08,32.51,32.08,32.27,14746.0,32.08,32.51,32.08,32.27,14746.0
2020-03-19 10:50:00,32.28,32.47,32.15,32.29,13418.0,32.28,32.47,32.15,32.29,13418.0
2020-03-19 10:55:00,32.26,32.67,32.26,32.66,13395.0,32.26,32.67,32.26,32.66,13395.0
2020-03-19 11:00:00,32.67,32.99,32.52,32.73,25571.0,32.67,32.99,32.52,32.73,25571.0
2020-03-19 11:05:00,32.73,32.79,32.62,32.76,12689.0,32.73,32.79,32.62,32.76,12689.0
2020-03-19 11:10:00,32.7,33.21,32.65,33.2,15491.0,32.7,33.21,32.65,33.2,15491.0
2020-03-19 11:15:00,33.14,33.66,33.08,33.65,28327.0,33.14,33.66,33.08,33.65,28327.0
2020-03-19 11:20:00,33.63,34.1,33.61,33.62,48337.0,33.63,34.1,33.61,33.62,48337.0
2020-03-19 11:25:00,33.61,33.84,33.55,33.75,10057.0,33.61,33.84,33.55,33.75,10057.0
2020-03-19 11:30:00,33.75,33.79,33.36,33.36,14040.0,33.75,33.79,33.36,33.36,14040.0
2020-03-19 11:35:00,33.4,33.45,33.11,33.14,18919.0,33.4,33.45,33.11,33.14,18919.0
2020-03-19 11:40:00,33.09,33.37,33.06,33.36,6990.0,33.09,33.37,33.06,33.36,6990.0
2020-03-19 11:45:00,33.46,33.55,33.27,33.46,6360.0,33.46,33.55,33.27,33.46,6360.0
2020-03-19 11:50:00,33.46,33.71,33.37,33.71,5920.0,33.46,33.71,33.37,33.71,5920.0
2020-03-19 11:55:00,33.67,33.71,33.05,33.12,24468.0,33.67,33.71,33.05,33.12,24468.0
2020-03-19 12:00:00,33.13,33.28,32.97,32.98,14155.0,33.13,33.28,32.97,32.98,14155.0
2020-03-19 12:05:00,33.04,33.46,33.03,33.12,17520.0,33.04,33.46,33.03,33.12,17520.0
2020-03-19 12:10:00,33.07,33.08,32.84,32.96,9717.0,33.07,33.08,32.84,32.96,9717.0
2020-03-19 12:15:00,32.93,32.97,32.67,32.75,23830.0,32.93,32.97,32.67,32.75,23830.0
2020-03-19 12:20:00,32.77,32.97,32.77,32.96,10120.0,32.77,32.97,32.77,32.96,10120.0
2020-03-19 12:25:00,32.9,33.05,32.82,33.04,14269.0,32.9,33.05,32.82,33.04,14269.0
2020-03-19 12:30:00,33.09,33.09,32.9,32.97,9649.0,33.09,33.09,32.9,32.97,9649.0
2020-03-19 12:35:00,32.94,33.45,32.86,33.3,24713.0,32.94,33.45,32.86,33.3,24713.0
2020-03-19 12:40:00,33.31,33.51,33.24,33.46,32741.0,33.31,33.51,33.24,33.46,32741.0
2020-03-19 12:45:00,33.45,33.58,33.3,33.3,17397.0,33.45,33.58,33.3,33.3,17397.0
2020-03-19 12:50:00,33.29,33.5,33.24,33.47,12220.0,33.29,33.5,33.24,33.47,12220.0
2020-03-19 12:55:00,33.54,33.54,32.94,33.13,12497.0,33.54,33.54,32.94,33.13,12497.0
2020-03-19 13:00:00,33.07,33.27,33.02,33.16,12708.0,33.07,33.27,33.02,33.16,12708.0
2020-03-19 13:05:00,33.14,33.45,33.11,33.45,5822.0,33.14,33.45,33.11,33.45,5822.0
2020-03-19 13:10:00,33.42,33.74,33.4,33.57,18776.0,33.42,33.74,33.4,33.57,18776.0
2020-03-19 13:15:00,33.62,33.9,33.6,33.89,10900.0,33.62,33.9,33.6,33.89,10900.0
2020-03-19 13:20:00,33.88,34.05,33.82,33.92,17155.0,33.88,34.05,33.82,33.92,17155.0
2020-03-19 13:25:00,33.96,33.96,33.59,33.67,10320.0,33.96,33.96,33.59,33.67,10320.0
2020-03-19 13:30:00,33.64,33.73,33.5,33.7,10403.0,33.64,33.73,33.5,33.7,10403.0
2020-03-19 13:35:00,33.68,33.84,33.66,33.72,14710.0,33.68,33.84,33.66,33.72,14710.0
2020-03-19 13:40:00,33.69,33.84,33.62,33.77,11108.0,33.69,33.84,33.62,33.77,11108.0
2020-03-19 13:45:00,33.73,33.84,33.56,33.82,4898.0,33.73,33.84,33.56,33.82,4898.0
2020-03-19 13:50:00,33.81,34.09,33.79,34.07,16618.0,33.81,34.09,33.79,34.07,16618.0
2020-03-19 13:55:00,34.09,34.17,33.95,34.05,20065.0,34.09,34.17,33.95,34.05,20065.0
2020-03-19 14:00:00,34.06,34.55,34.05,34.38,26282.0,34.06,34.55,34.05,34.38,26282.0
2020-03-19 14:05:00,34.31,34.53,34.28,34.53,13596.0,34.31,34.53,34.28,34.53,13596.0
2020-03-19 14:10:00,34.6,34.7,34.51,34.7,14003.0,34.6,34.7,34.51,34.7,14003.0
2020-03-19 14:15:00,34.7,34.97,34.58,34.9,23090.0,34.7,34.97,34.58,34.9,23090.0
2020-03-19 14:20:00,34.91,34.94,34.7,34.75,12728.0,34.91,34.94,34.7,34.75,12728.0
2020-03-19 14:25:00,34.72,34.79,34.56,34.56,5737.0,34.72,34.79,34.56,34.56,5737.0
2020-03-19 14:30:00,34.59,34.72,34.49,34.54,20562.0,34.59,34.72,34.49,34.54,20562.0
2020-03-19 14:35:00,34.5,34.5,34.25,34.41,16921.0,34.5,34.5,34.25,34.41,16921.0
2020-03-19 14:40:00,34.48,34.81,34.48,34.79,19631.0,34.48,34.81,34.48,34.79,19631.0
2020-03-19 14:45:00,34.74,34.74,34.49,34.68,11241.0,34.74,34.74,34.49,34.68,11241.0
2020-03-19 14:50:00,34.74,34.78,34.34,34.34,13560.0,34.74,34.78,34.34,34.34,13560.0
2020-03-19 14:55:00,34.4,34.67,34.26,34.54,19994.0,34.4,34.67,34.26,34.54,19994.0
2020-03-19 15:00:00,34.47,34.47,33.9,34.11,19923.0,34.47,34.47,33.9,34.11,19923.0
2020-03-19 15:05:00,34.02,34.07,33.85,33.86,18391.0,34.02,34.07,33.85,33.86,18391.0
2020-03-19 15:10:00,33.81,34.08,33.71,33.87,21207.0,33.81,34.08,33.71,33.87,21207.0
2020-03-19 15:15:00,33.92,34.08,33.83,33.99,23109.0,33.92,34.08,33.83,33.99,23109.0
2020-03-19 15:20:00,33.98,34.04,33.89,34.03,17745.0,33.98,34.04,33.89,34.03,17745.0
2020-03-19 15:25:00,34.05,34.36,34.04,34.22,17544.0,34.05,34.36,34.04,34.22,17544.0
2020-03-19 15:30:00,34.22,34.28,33.95,34.02,22583.0,34.22,34.28,33.95,34.02,22583.0
2020-03-19 15:35:00,33.95,34.04,33.77,33.77,30357.0,33.95,34.04,33.77,33.77,30357.0
2020-03-19 15:40:00,33.75,34.0,33.72,33.96,40717.0,33.75,34.0,33.72,33.96,40717.0
2020-03-19 15:45:00,33.95,33.97,33.78,33.84,30824.0,33.95,33.97,33.78,33.84,30824.0
2020-03-19 15:50:00,33.83,33.89,33.54,33.57,53593.0,33.83,33.89,33.54,33.57,53593.0
2020-03-19 15:55:00,33.59,33.67,33.36,33.37,56204.0,33.59,33.67,33.36,33.37,56204.0
2020-03-20 09:30:00,34.43,35.82,34.39,35.1,136140.0,34.43,35.82,34.39,35.1,136140.0
2020-03-20 09:35:00,35.1,35.2,34.26,34.92,8616.0,35.1,35.2,34.26,34.92,8616.0
2020-03-20 09:40:00,34.84,34.92,34.11,34.51,17010.0,34.84,34.92,34.11,34.51,17010.0
2020-03-20 09:45:00,34.6,35.4,34.24,34.98,35645.0,34.6,35.4,34.24,34.98,35645.0
2020-03-20 09:50:00,34.98,34.99,34.35,34.71,11523.0,34.98,34.99,34.35,34.71,11523.0
2020-03-20 09:55:00,34.64,34.72,34.18,34.46,18763.0,34.64,34.72,34.18,34.46,18763.0
2020-03-20 10:00:00,34.48,34.98,34.38,34.76,76223.0,34.48,34.98,34.38,34.76,76223.0
2020-03-20 10:05:00,34.68,34.7,34.08,34.09,19462.0,34.68,34.7,34.08,34.09,19462.0
2020-03-20 10:10:00,34.08,34.79,33.81,34.63,22059.0,34.08,34.79,33.81,34.63,22059.0
2020-03-20 10:15:00,34.67,35.1,34.53,34.55,13755.0,34.67,35.1,34.53,34.55,13755.0
2020-03-20 10:20:00,34.62,35.0,34.38,34.88,8945.0,34.62,35.0,34.38,34.88,8945.0
2020-03-20 10:25:00,35.21,35.31,35.0,35.3,14372.0,35.21,35.31,35.0,35.3,14372.0
2020-03-20 10:30:00,35.33,35.72,35.18,35.72,20666.0,35.33,35.72,35.18,35.72,20666.0
2020-03-20 10:35:00,35.69,35.73,35.01,35.27,36604.0,35.69,35.73,35.01,35.27,36604.0
2020-03-20 10:40:00,35.32,35.51,35.0,35.0,14317.0,35.32,35.51,35.0,35.0,14317.0
2020-03-20 10:45:00,34.91,35.57,34.7,35.57,27476.0,34.91,35.57,34.7,35.57,27476.0
2020-03-20 10:50:00,35.56,35.68,35.33,35.63,54684.0,35.56,35.68,35.33,35.63,54684.0
2020-03-20 10:55:00,35.57,35.62,35.24,35.36,25242.0,35.57,35.62,35.24,35.36,25242.0
2020-03-20 11:00:00,35.36,35.38,34.15,34.23,44645.0,35.36,35.38,34.15,34.23,44645.0
2020-03-20 11:05:00,34.29,35.31,34.29,35.23,21527.0,34.29,35.31,34.29,35.23,21527.0
2020-03-20 11:10:00,35.44,35.51,34.98,35.19,24170.0,35.44,35.51,34.98,35.19,24170.0
2020-03-20 11:15:00,35.19,35.19,34.12,34.53,13815.0,35.19,35.19,34.12,34.53,13815.0
2020-03-20 11:20:00,34.47,34.47,33.41,33.41,16476.0,34.47,34.47,33.41,33.41,16476.0
2020-03-20 11:25:00,33.41,34.29,33.11,34.12,8287.0,33.41,34.29,33.11,34.12,8287.0
2020-03-20 11:30:00,34.04,34.25,33.78,34.08,12928.0,34.04,34.25,33.78,34.08,12928.0
2020-03-20 11:35:00,34.1,34.64,34.06,34.58,18306.0,34.1,34.64,34.06,34.58,18306.0
2020-03-20 11:40:00,34.57,34.8,34.44,34.67,10196.0,34.57,34.8,34.44,34.67,10196.0
2020-03-20 11:45:00,34.71,34.71,34.07,34.13,12610.0,34.71,34.71,34.07,34.13,12610.0
2020-03-20 11:50:00,34.13,34.13,33.81,33.91,4482.0,34.13,34.13,33.81,33.91,4482.0
2020-03-20 11:55:00,33.87,34.27,33.87,34.17,6850.0,33.87,34.27,33.87,34.17,6850.0
2020-03-20 12:00:00,34.09,34.27,34.01,34.26,5716.0,34.09,34.27,34.01,34.26,5716.0
2020-03-20 12:05:00,34.25,34.25,33.25,33.32,8676.0,34.25,34.25,33.25,33.32,8676.0
2020-03-20 12:10:00,33.37,33.89,33.32,33.89,7700.0,33.37,33.89,33.32,33.89,7700.0
2020-03-20 12:15:00,33.86,34.03,33.48,33.48,8280.0,33.86,34.03,33.48,33.48,8280.0
2020-03-20 12:20:00,33.5,33.67,33.28,33.28,13429.0,33.5,33.67,33.28,33.28,13429.0
2020-03-20 12:25:00,33.26,33.3,32.91,33.1,17519.0,33.26,33.3,32.91,33.1,17519.0
2020-03-20 12:30:00,33.13,33.89,33.11,33.77,11717.0,33.13,33.89,33.11,33.77,11717.0
2020-03-20 12:35:00,33.78,33.78,33.16,33.41,10276.0,33.78,33.78,33.16,33.41,10276.0
2020-03-20 12:40:00,33.31,33.55,33.13,33.55,9449.0,33.31,33.55,33.13,33.55,9449.0
2020-03-20 12:45:00,33.39,33.75,33.38,33.69,5359.0,33.39,33.75,33.38,33.69,5359.0
2020-03-20 12:50:00,33.8,33.89,33.71,33.78,10213.0,33.8,33.89,33.71,33.78,10213.0
2020-03-20 12:55:00,33.76,34.06,33.54,33.57,15194.0,33.76,34.06,33.54,33.57,15194.0
2020-03-20 13:00:00,33.57,33.77,33.35,33.77,6738.0,33.57,33.77,33.35,33.77,6738.0
2020-03-20 13:05:00,33.64,33.86,33.42,33.75,3101.0,33.64,33.86,33.42,33.75,3101.0
2020-03-20 13:10:00,33.73,33.96,33.47,33.48,5297.0,33.73,33.96,33.47,33.48,5297.0
2020-03-20 13:15:00,33.47,33.65,33.35,33.65,6100.0,33.47,33.65,33.35,33.65,6100.0
2020-03-20 13:20:00,33.43,33.53,33.21,33.23,4207.0,33.43,33.53,33.21,33.23,4207.0
2020-03-20 13:25:00,33.18,33.56,33.05,33.42,9798.0,33.18,33.56,33.05,33.42,9798.0
2020-03-20 13:30:00,33.52,33.86,33.43,33.61,10475.0,33.52,33.86,33.43,33.61,10475.0
2020-03-20 13:35:00,33.6,33.6,33.26,33.52,6384.0,33.6,33.6,33.26,33.52,6384.0
2020-03-20 13:40:00,33.49,33.49,33.18,33.18,6900.0,33.49,33.49,33.18,33.18,6900.0
2020-03-20 13:45:00,33.29,33.37,33.2,33.25,3461.0,33.29,33.37,33.2,33.25,3461.0
2020-03-20 13:50:00,33.18,33.39,33.17,33.3,9454.0,33.18,33.39,33.17,33.3,9454.0
2020-03-20 13:55:00,33.37,33.54,33.31,33.46,6463.0,33.37,33.54,33.31,33.46,6463.0
2020-03-20 14:00:00,33.52,33.67,33.26,33.26,12249.0,33.52,33.67,33.26,33.26,12249.0
2020-03-20 14:05:00,33.3,33.55,33.26,33.36,8798.0,33.3,33.55,33.26,33.36,8798.0
2020-03-20 14:10:00,33.36,33.38,32.88,32.88,8901.0,33.36,33.38,32.88,32.88,8901.0
2020-03-20 14:15:00,32.84,32.9,32.57,32.7,12442.0,32.84,32.9,32.57,32.7,12442.0
2020-03-20 14:20:00,32.78,33.09,32.72,32.76,8368.0,32.78,33.09,32.72,32.76,8368.0
2020-03-20 14:25:00,32.75,32.79,32.42,32.46,11169.0,32.75,32.79,32.42,32.46,11169.0
2020-03-20 14:30:00,32.5,32.99,32.5,32.8,17678.0,32.5,32.99,32.5,32.8,17678.0
2020-03-20 14:35:00,32.74,32.74,32.44,32.67,7140.0,32.74,32.74,32.44,32.67,7140.0
2020-03-20 14:40:00,32.67,32.83,32.58,32.82,3980.0,32.67,32.83,32.58,32.82,3980.0
2020-03-20 14:45:00,32.86,33.41,32.86,33.08,14179.0,32.86,33.41,32.86,33.08,14179.0
2020-03-20 14:50:00,33.01,33.2,32.59,32.72,11280.0,33.01,33.2,32.59,32.72,11280.0
2020-03-20 14:55:00,32.73,32.79,32.52,32.65,8344.0,32.73,32.79,32.52,32.65,8344.0
2020-03-20 15:00:00,32.71,32.72,32.43,32.55,13673.0,32.71,32.72,32.43,32.55,13673.0
2020-03-20 15:05:00,32.57,32.78,32.54,32.68,6551.0,32.57,32.78,32.54,32.68,6551.0
2020-03-20 15:10:00,32.57,32.88,32.56,32.69,8688.0,32.57,32.88,32.56,32.69,8688.0
2020-03-20 15:15:00,32.71,32.72,32.42,32.42,7192.0,32.71,32.72,32.42,32.42,7192.0
2020-03-20 15:20:00,32.5,32.77,32.5,32.73,13249.0,32.5,32.77,32.5,32.73,13249.0
2020-03-20 15:25:00,32.76,33.13,32.76,33.03,18757.0,32.76,33.13,32.76,33.03,18757.0
2020-03-20 15:30:00,33.05,33.28,33.03,33.16,12876.0,33.05,33.28,33.03,33.16,12876.0
2020-03-20 15:35:00,33.15,33.18,32.76,32.76,21438.0,33.15,33.18,32.76,32.76,21438.0
2020-03-20 15:40:00,32.81,33.02,32.71,32.88,47068.0,32.81,33.02,32.71,32.88,47068.0
2020-03-20 15:45:00,32.88,32.94,32.6,32.62,34871.0,32.88,32.94,32.6,32.62,34871.0
2020-03-20 15:50:00,32.65,33.6,32.64,33.6,90409.0,32.65,33.6,32.64,33.6,90409.0
2020-03-20 15:55:00,33.78,33.87,33.2,33.69,186035.0,33.78,33.87,33.2,33.69,186035.0
2020-03-23 09:30:00,33.75,34.25,33.34,33.51,44160.0,33.75,34.25,33.34,33.51,44160.0
2020-03-23 09:35:00,33.52,33.87,32.69,33.47,30911.0,33.52,33.87,32.69,33.47,30911.0
2020-03-23 09:40:00,32.97,33.36,32.51,32.77,21338.0,32.97,33.36,32.51,32.77,21338.0
2020-03-23 09:45:00,32.79,32.94,32.45,32.84,35284.0,32.79,32.94,32.45,32.84,35284.0
2020-03-23 09:50:00,32.83,33.21,32.71,32.88,30680.0,32.83,33.21,32.71,32.88,30680.0
2020-03-23 09:55:00,32.89,33.21,32.83,32.97,15296.0,32.89,33.21,32.83,32.97,15296.0
2020-03-23 10:00:00,33.05,33.06,32.35,32.66,16564.0,33.05,33.06,32.35,32.66,16564.0
2020-03-23 10:05:00,32.79,33.07,32.72,32.85,6593.0,32.79,33.07,32.72,32.85,6593.0
2020-03-23 10:10:00,32.88,33.17,32.88,33.07,28150.0,32.88,33.17,32.88,33.07,28150.0
2020-03-23 10:15:00,33.08,33.15,32.3,32.3,10807.0,33.08,33.15,32.3,32.3,10807.0
2020-03-23 10:20:00,32.25,32.76,32.24,32.76,9766.0,32.25,32.76,32.24,32.76,9766.0
2020-03-23 10:25:00,32.68,32.87,32.44,32.64,9848.0,32.68,32.87,32.44,32.64,9848.0
2020-03-23 10:30:00,32.51,32.92,32.34,32.5,14634.0,32.51,32.92,32.34,32.5,14634.0
2020-03-23 10:35:00,32.67,32.77,32.08,32.29,7523.0,32.67,32.77,32.08,32.29,7523.0
2020-03-23 10:40:00,32.5,32.82,32.27,32.65,12603.0,32.5,32.82,32.27,32.65,12603.0
2020-03-23 10:45:00,32.6,32.6,32.22,32.22,6200.0,32.6,32.6,32.22,32.22,6200.0
2020-03-23 10:50:00,32.31,32.57,32.28,32.35,11447.0,32.31,32.57,32.28,32.35,11447.0
2020-03-23 10:55:00,32.38,32.57,32.25,32.53,9525.0,32.38,32.57,32.25,32.53,9525.0
2020-03-23 11:00:00,32.49,32.75,32.39,32.72,7406.0,32.49,32.75,32.39,32.72,7406.0
2020-03-23 11:05:00,32.67,32.85,32.47,32.58,9900.0,32.67,32.85,32.47,32.58,9900.0
2020-03-23 11:10:00,32.58,32.64,31.52,31.56,19943.0,32.58,32.64,31.52,31.56,19943.0
2020-03-23 11:15:00,31.66,31.94,31.61,31.62,12171.0,31.66,31.94,31.61,31.62,12171.0
2020-03-23 11:20:00,31.62,31.66,31.15,31.21,16009.0,31.62,31.66,31.15,31.21,16009.0
2020-03-23 11:25:00,31.2,31.33,31.05,31.05,13731.0,31.2,31.33,31.05,31.05,13731.0
2020-03-23 11:30:00,31.07,31.31,30.78,30.86,14383.0,31.07,31.31,30.78,30.86,14383.0
2020-03-23 11:35:00,30.83,31.14,30.68,30.9,14871.0,30.83,31.14,30.68,30.9,14871.0
2020-03-23 11:40:00,30.77,31.07,30.77,30.9,29677.0,30.77,31.07,30.77,30.9,29677.0
2020-03-23 11:45:00,30.85,31.17,30.79,31.07,18820.0,30.85,31.17,30.79,31.07,18820.0
2020-03-23 11:50:00,31.02,31.35,31.0,31.16,18812.0,31.02,31.35,31.0,31.16,18812.0
2020-03-23 11:55:00,31.21,31.41,31.01,31.3,13205.0,31.21,31.41,31.01,31.3,13205.0
2020-03-23 12:00:00,31.27,31.44,31.15,31.15,27956.0,31.27,31.44,31.15,31.15,27956.0
2020-03-23 12:05:00,31.22,31.37,30.98,30.98,13870.0,31.22,31.37,30.98,30.98,13870.0
2020-03-23 12:10:00,30.95,31.07,30.82,31.02,14448.0,30.95,31.07,30.82,31.02,14448.0
2020-03-23 12:15:00,30.99,31.69,30.99,31.57,23440.0,30.99,31.69,30.99,31.57,23440.0
2020-03-23 12:20:00,31.63,31.97,31.54,31.82,33013.0,31.63,31.97,31.54,31.82,33013.0
2020-03-23 12:25:00,31.81,31.83,31.6,31.79,14819.0,31.81,31.83,31.6,31.79,14819.0
2020-03-23 12:30:00,31.77,31.87,31.45,31.86,13585.0,31.77,31.87,31.45,31.86,13585.0
2020-03-23 12:35:00,31.84,32.11,31.82,32.07,12796.0,31.84,32.11,31.82,32.07,12796.0
2020-03-23 12:40:00,32.03,32.38,32.01,32.38,17721.0,32.03,32.38,32.01,32.38,17721.0
2020-03-23 12:45:00,32.35,32.55,32.23,32.46,16671.0,32.35,32.55,32.23,32.46,16671.0
2020-03-23 12:50:00,32.41,32.41,32.03,32.12,10912.0,32.41,32.41,32.03,32.12,10912.0
2020-03-23 12:55:00,32.16,32.85,32.16,32.7,20110.0,32.16,32.85,32.16,32.7,20110.0
2020-03-23 13:00:00,32.7,32.7,32.44,32.55,10867.0,32.7,32.7,32.44,32.55,10867.0
2020-03-23 13:05:00,32.55,32.89,32.51,32.84,19037.0,32.55,32.89,32.51,32.84,19037.0
2020-03-23 13:10:00,32.9,33.44,32.89,33.44,14639.0,32.9,33.44,32.89,33.44,14639.0
2020-03-23 13:15:00,33.38,33.38,33.02,33.09,15573.0,33.38,33.38,33.02,33.09,15573.0
2020-03-23 13:20:00,33.05,33.29,32.83,32.97,11798.0,33.05,33.29,32.83,32.97,11798.0
2020-03-23 13:25:00,32.98,32.99,32.61,32.72,10336.0,32.98,32.99,32.61,32.72,10336.0
2020-03-23 13:30:00,32.67,32.84,32.49,32.84,11212.0,32.67,32.84,32.49,32.84,11212.0
2020-03-23 13:35:00,32.94,32.96,32.34,32.59,19826.0,32.94,32.96,32.34,32.59,19826.0
2020-03-23 13:40:00,32.51,32.68,31.96,31.96,33279.0,32.51,32.68,31.96,31.96,33279.0
2020-03-23 13:45:00,31.99,32.41,31.94,32.32,14018.0,31.99,32.41,31.94,32.32,14018.0
2020-03-23 13:50:00,32.28,32.28,31.54,31.79,30183.0,32.28,32.28,31.54,31.79,30183.0
2020-03-23 13:55:00,31.74,31.78,31.38,31.74,18062.0,31.74,31.78,31.38,31.74,18062.0
2020-03-23 14:00:00,31.72,31.74,31.05,31.17,21997.0,31.72,31.74,31.05,31.17,21997.0
2020-03-23 14:05:00,31.18,31.64,31.13,31.21,16340.0,31.18,31.64,31.13,31.21,16340.0
2020-03-23 14:10:00,31.18,31.57,31.11,31.25,75020.0,31.18,31.57,31.11,31.25,75020.0
2020-03-23 14:15:00,31.3,31.79,31.3,31.61,24524.0,31.3,31.79,31.3,31.61,24524.0
2020-03-23 14:20:00,31.58,32.23,31.55,32.11,17616.0,31.58,32.23,31.55,32.11,17616.0
2020-03-23 14:25:00,32.07,32.46,31.7,32.35,8223.0,32.07,32.46,31.7,32.35,8223.0
2020-03-23 14:30:00,32.41,32.48,32.16,32.38,13632.0,32.41,32.48,32.16,32.38,13632.0
2020-03-23 14:35:00,32.4,32.65,32.26,32.3,26101.0,32.4,32.65,32.26,32.3,26101.0
2020-03-23 14:40:00,32.35,32.89,32.34,32.89,36757.0,32.35,32.89,32.34,32.89,36757.0
2020-03-23 14:45:00,32.91,33.01,32.5,32.93,20911.0,32.91,33.01,32.5,32.93,20911.0
2020-03-23 14:50:00,32.91,32.91,32.37,32.5,12035.0,32.91,32.91,32.37,32.5,12035.0
2020-03-23 14:55:00,32.52,32.67,32.41,32.51,11005.0,32.52,32.67,32.41,32.51,11005.0
2020-03-23 15:00:00,32.57,32.7,32.32,32.67,10989.0,32.57,32.7,32.32,32.67,10989.0
2020-03-23 15:05:00,32.59,32.66,32.43,32.48,12058.0,32.59,32.66,32.43,32.48,12058.0
2020-03-23 15:10:00,32.47,32.73,32.39,32.64,35749.0,32.47,32.73,32.39,32.64,35749.0
2020-03-23 15:15:00,32.68,32.68,32.46,32.55,9757.0,32.68,32.68,32.46,32.55,9757.0
2020-03-23 15:20:00,32.56,32.68,32.27,32.33,12094.0,32.56,32.68,32.27,32.33,12094.0
2020-03-23 15:25:00,32.35,32.54,32.29,32.29,12266.0,32.35,32.54,32.29,32.29,12266.0
2020-03-23 15:30:00,32.34,32.37,32.16,32.2,16833.0,32.34,32.37,32.16,32.2,16833.0
2020-03-23 15:35:00,32.21,32.51,32.19,32.31,15584.0,32.21,32.51,32.19,32.31,15584.0
2020-03-23 15:40:00,32.37,32.55,32.28,32.37,15713.0,32.37,32.55,32.28,32.37,15713.0
2020-03-23 15:45:00,32.37,32.66,32.36,32.36,23600.0,32.37,32.66,32.36,32.36,23600.0
2020-03-23 15:50:00,32.31,33.14,32.31,33.03,133831.0,32.31,33.14,32.31,33.03,133831.0
2020-03-23 15:55:00,33.03,33.19,32.85,33.07,111586.0,33.03,33.19,32.85,33.07,111586.0
2020-03-24 09:30:00,34.85,34.95,33.78,34.14,31708.0,34.85,34.95,33.78,34.14,31708.0
2020-03-24 09:35:00,34.31,34.91,33.9,33.9,18549.0,34.31,34.91,33.9,33.9,18549.0
2020-03-24 09:40:00,33.97,34.15,33.34,33.67,18101.0,33.97,34.15,33.34,33.67,18101.0
2020-03-24 09:45:00,33.76,34.42,33.65,34.11,36262.0,33.76,34.42,33.65,34.11,36262.0
2020-03-24 09:50:00,34.14,34.73,34.14,34.73,13253.0,34.14,34.73,34.14,34.73,13253.0
2020-03-24 09:55:00,34.63,34.77,34.11,34.14,14700.0,34.63,34.77,34.11,34.14,14700.0
2020-03-24 10:00:00,34.11,34.57,34.06,34.57,12030.0,34.11,34.57,34.06,34.57,12030.0
2020-03-24 10:05:00,34.55,34.81,34.51,34.61,10291.0,34.55,34.81,34.51,34.61,10291.0
2020-03-24 10:10:00,34.43,34.47,34.15,34.4,10233.0,34.43,34.47,34.15,34.4,10233.0
2020-03-24 10:15:00,34.53,34.58,34.2,34.42,14514.0,34.53,34.58,34.2,34.42,14514.0
2020-03-24 10:20:00,34.56,34.7,34.44,34.47,6391.0,34.56,34.7,34.44,34.47,6391.0
2020-03-24 10:25:00,34.43,34.9,34.39,34.7,14824.0,34.43,34.9,34.39,34.7,14824.0
2020-03-24 10:30:00,34.68,34.68,34.41,34.61,8260.0,34.68,34.68,34.41,34.61,8260.0
2020-03-24 10:35:00,34.53,34.85,34.53,34.8,3313.0,34.53,34.85,34.53,34.8,3313.0
2020-03-24 10:40:00,34.76,34.85,34.69,34.69,6691.0,34.76,34.85,34.69,34.69,6691.0
2020-03-24 10:45:00,34.69,34.73,34.47,34.48,10141.0,34.69,34.73,34.47,34.48,10141.0
2020-03-24 10:50:00,34.44,34.66,34.43,34.55,8612.0,34.44,34.66,34.43,34.55,8612.0
2020-03-24 10:55:00,34.61,34.86,34.52,34.79,14274.0,34.61,34.86,34.52,34.79,14274.0
2020-03-24 11:00:00,34.85,34.9,34.64,34.64,9938.0,34.85,34.9,34.64,34.64,9938.0
2020-03-24 11:05:00,34.59,34.69,34.35,34.56,11206.0,34.59,34.69,34.35,34.56,11206.0
2020-03-24 11:10:00,34.54,34.64,34.35,34.57,11608.0,34.54,34.64,34.35,34.57,11608.0
2020-03-24 11:15:00,34.55,34.73,34.52,34.73,4504.0,34.55,34.73,34.52,34.73,4504.0
2020-03-24 11:20:00,34.83,34.92,34.64,34.74,8206.0,34.83,34.92,34.64,34.74,8206.0
2020-03-24 11:25:00,34.79,35.05,34.76,34.93,17814.0,34.79,35.05,34.76,34.93,17814.0
2020-03-24 11:30:00,34.93,35.05,34.65,34.78,22930.0,34.93,35.05,34.65,34.78,22930.0
2020-03-24 11:35:00,34.88,35.26,34.88,35.23,13873.0,34.88,35.26,34.88,35.23,13873.0
2020-03-24 11:40:00,35.26,35.26,34.88,34.91,26764.0,35.26,35.26,34.88,34.91,26764.0
2020-03-24 11:45:00,34.86,35.09,34.79,34.8,9616.0,34.86,35.09,34.79,34.8,9616.0
2020-03-24 11:50:00,34.84,35.01,34.76,34.91,15336.0,34.84,35.01,34.76,34.91,15336.0
2020-03-24 11:55:00,34.93,35.05,34.87,34.95,9519.0,34.93,35.05,34.87,34.95,9519.0
2020-03-24 12:00:00,35.0,35.03,34.92,34.92,7792.0,35.0,35.03,34.92,34.92,7792.0
2020-03-24 12:05:00,34.94,34.99,34.67,34.75,7552.0,34.94,34.99,34.67,34.75,7552.0
2020-03-24 12:10:00,34.76,34.94,34.76,34.87,8588.0,34.76,34.94,34.76,34.87,8588.0
2020-03-24 12:15:00,34.87,35.06,34.79,35.01,7079.0,34.87,35.06,34.79,35.01,7079.0
2020-03-24 12:20:00,35.02,35.02,34.81,34.88,37217.0,35.02,35.02,34.81,34.88,37217.0
2020-03-24 12:25:00,34.88,34.92,34.62,34.8,40112.0,34.88,34.92,34.62,34.8,40112.0
2020-03-24 12:30:00,34.8,34.8,34.47,34.55,18343.0,34.8,34.8,34.47,34.55,18343.0
2020-03-24 12:35:00,34.53,34.57,34.35,34.5,13277.0,34.53,34.57,34.35,34.5,13277.0
2020-03-24 12:40:00,34.5,34.52,34.22,34.34,9535.0,34.5,34.52,34.22,34.34,9535.0
2020-03-24 12:45:00,34.39,34.41,34.13,34.21,9716.0,34.39,34.41,34.13,34.21,9716.0
2020-03-24 12:50:00,34.23,34.43,34.23,34.32,8292.0,34.23,34.43,34.23,34.32,8292.0
2020-03-24 12:55:00,34.3,34.31,33.65,33.67,29784.0,34.3,34.31,33.65,33.67,29784.0
2020-03-24 13:00:00,33.74,33.9,33.43,33.49,12658.0,33.74,33.9,33.43,33.49,12658.0
2020-03-24 13:05:00,33.45,33.46,33.03,33.1,17881.0,33.45,33.46,33.03,33.1,17881.0
2020-03-24 13:10:00,33.0,33.42,32.87,33.2,36655.0,33.0,33.42,32.87,33.2,36655.0
2020-03-24 13:15:00,33.15,33.34,33.01,33.02,13484.0,33.15,33.34,33.01,33.02,13484.0
2020-03-24 13:20:00,33.1,33.2,32.92,33.02,13330.0,33.1,33.2,32.92,33.02,13330.0
2020-03-24 13:25:00,33.0,33.31,32.9,33.09,20275.0,33.0,33.31,32.9,33.09,20275.0
2020-03-24 13:30:00,33.1,33.34,33.06,33.23,32759.0,33.1,33.34,33.06,33.23,32759.0
2020-03-24 13:35:00,33.15,33.28,33.1,33.26,19571.0,33.15,33.28,33.1,33.26,19571.0
2020-03-24 13:40:00,33.27,33.32,33.12,33.23,9558.0,33.27,33.32,33.12,33.23,9558.0
2020-03-24 13:45:00,33.24,33.6,33.2,33.22,12306.0,33.24,33.6,33.2,33.22,12306.0
2020-03-24 13:50:00,33.13,33.19,32.9,33.05,21245.0,33.13,33.19,32.9,33.05,21245.0
2020-03-24 13:55:00,32.96,33.08,32.62,32.62,18748.0,32.96,33.08,32.62,32.62,18748.0
2020-03-24 14:00:00,32.66,33.04,32.57,32.62,20308.0,32.66,33.04,32.57,32.62,20308.0
2020-03-24 14:05:00,32.65,32.8,32.61,32.61,16064.0,32.65,32.8,32.61,32.61,16064.0
2020-03-24 14:10:00,32.67,32.84,32.55,32.84,7000.0,32.67,32.84,32.55,32.84,7000.0
2020-03-24 14:15:00,32.83,33.0,32.7,32.84,12460.0,32.83,33.0,32.7,32.84,12460.0
2020-03-24 14:20:00,32.83,33.12,32.77,33.11,12231.0,32.83,33.12,32.77,33.11,12231.0
2020-03-24 14:25:00,33.12,33.13,32.89,32.91,12934.0,33.12,33.13,32.89,32.91,12934.0
2020-03-24 14:30:00,32.94,32.98,32.72,32.9,10134.0,32.94,32.98,32.72,32.9,10134.0
2020-03-24 14:35:00,32.97,33.25,32.94,33.07,12747.0,32.97,33.25,32.94,33.07,12747.0
2020-03-24 14:40:00,33.1,33.12,32.83,32.87,8420.0,33.1,33.12,32.83,32.87,8420.0
2020-03-24 14:45:00,32.88,32.92,32.58,32.66,10439.0,32.88,32.92,32.58,32.66,10439.0
2020-03-24 14:50:00,32.63,32.87,32.56,32.8,12748.0,32.63,32.87,32.56,32.8,12748.0
2020-03-24 14:55:00,32.76,33.08,32.71,33.08,10742.0,32.76,33.08,32.71,33.08,10742.0
2020-03-24 15:00:00,33.06,33.09,32.77,32.85,15947.0,33.06,33.09,32.77,32.85,15947.0
2020-03-24 15:05:00,32.89,33.07,32.81,33.02,11961.0,32.89,33.07,32.81,33.02,11961.0
2020-03-24 15:10:00,32.97,33.02,32.75,33.0,20583.0,32.97,33.02,32.75,33.0,20583.0
2020-03-24 15:15:00,32.96,33.05,32.67,32.97,30783.0,32.96,33.05,32.67,32.97,30783.0
2020-03-24 15:20:00,32.94,33.25,32.9,33.11,18345.0,32.94,33.25,32.9,33.11,18345.0
2020-03-24 15:25:00,33.1,33.26,33.1,33.15,19462.0,33.1,33.26,33.1,33.15,19462.0
2020-03-24 15:30:00,33.16,33.21,33.01,33.17,19270.0,33.16,33.21,33.01,33.17,19270.0
2020-03-24 15:35:00,33.16,33.2,33.02,33.1,26199.0,33.16,33.2,33.02,33.1,26199.0
2020-03-24 15:40:00,33.11,33.42,33.08,33.42,34353.0,33.11,33.42,33.08,33.42,34353.0
2020-03-24 15:45:00,33.43,33.48,33.17,33.32,26278.0,33.43,33.48,33.17,33.32,26278.0
2020-03-24 15:50:00,33.26,33.9,33.21,33.72,41658.0,33.26,33.9,33.21,33.72,41658.0
2020-03-24 15:55:00,33.7,33.97,33.61,33.74,92465.0,33.7,33.97,33.61,33.74,92465.0
2020-03-25 09:30:00,34.18,34.56,33.72,34.3,53538.0,34.18,34.56,33.72,34.3,53538.0
2020-03-25 09:35:00,34.45,35.0,34.27,34.55,34166.0,34.45,35.0,34.27,34.55,34166.0
2020-03-25 09:40:00,34.38,34.89,34.0,34.89,21512.0,34.38,34.89,34.0,34.89,21512.0
2020-03-25 09:45:00,34.83,35.86,34.46,35.24,96773.0,34.83,35.86,34.46,35.24,96773.0
2020-03-25 09:50:00,35.24,35.24,33.72,33.89,49752.0,35.24,35.24,33.72,33.89,49752.0
2020-03-25 09:55:00,33.93,34.92,33.88,34.02,35716.0,33.93,34.92,33.88,34.02,35716.0
2020-03-25 10:00:00,34.06,34.06,33.4,33.72,31146.0,34.06,34.06,33.4,33.72,31146.0
2020-03-25 10:05:00,33.7,34.17,33.65,34.17,32002.0,33.7,34.17,33.65,34.17,32002.0
2020-03-25 10:10:00,34.13,34.23,33.65,33.77,49165.0,34.13,34.23,33.65,33.77,49165.0
2020-03-25 10:15:00,33.74,33.98,33.42,33.43,22269.0,33.74,33.98,33.42,33.43,22269.0
2020-03-25 10:20:00,33.44,33.98,33.44,33.67,14982.0,33.44,33.98,33.44,33.67,14982.0
2020-03-25 10:25:00,33.7,34.12,33.5,34.08,6329.0,33.7,34.12,33.5,34.08,6329.0
2020-03-25 10:30:00,34.12,34.36,33.79,33.89,9467.0,34.12,34.36,33.79,33.89,9467.0
2020-03-25 10:35:00,33.88,34.33,33.88,34.27,4300.0,33.88,34.33,33.88,34.27,4300.0
2020-03-25 10:40:00,34.37,34.55,34.23,34.33,19179.0,34.37,34.55,34.23,34.33,19179.0
2020-03-25 10:45:00,34.3,34.49,33.83,34.01,10862.0,34.3,34.49,33.83,34.01,10862.0
2020-03-25 10:50:00,34.12,34.41,34.07,34.07,11773.0,34.12,34.41,34.07,34.07,11773.0
2020-03-25 10:55:00,33.99,34.4,33.95,34.39,6100.0,33.99,34.4,33.95,34.39,6100.0
2020-03-25 11:00:00,34.39,34.68,34.23,34.68,8262.0,34.39,34.68,34.23,34.68,8262.0
2020-03-25 11:05:00,34.65,35.09,34.59,34.95,9833.0,34.65,35.09,34.59,34.95,9833.0
2020-03-25 11:10:00,34.95,35.08,34.74,34.76,15962.0,34.95,35.08,34.74,34.76,15962.0
2020-03-25 11:15:00,34.78,35.07,34.69,34.95,13491.0,34.78,35.07,34.69,34.95,13491.0
2020-03-25 11:20:00,34.94,35.2,34.82,35.2,17170.0,34.94,35.2,34.82,35.2,17170.0
2020-03-25 11:25:00,35.16,35.43,35.11,35.12,14353.0,35.16,35.43,35.11,35.12,14353.0
2020-03-25 11:30:00,35.07,35.29,34.93,35.24,6212.0,35.07,35.29,34.93,35.24,6212.0
2020-03-25 11:35:00,35.23,35.48,35.21,35.47,13107.0,35.23,35.48,35.21,35.47,13107.0
2020-03-25 11:40:00,35.42,35.43,35.05,35.23,12207.0,35.42,35.43,35.05,35.23,12207.0
2020-03-25 11:45:00,35.23,35.44,34.98,35.36,11912.0,35.23,35.44,34.98,35.36,11912.0
2020-03-25 11:50:00,35.33,35.35,35.16,35.16,3982.0,35.33,35.35,35.16,35.16,3982.0
2020-03-25 11:55:00,35.19,35.26,35.06,35.16,4902.0,35.19,35.26,35.06,35.16,4902.0
2020-03-25 12:00:00,35.12,35.64,35.1,35.61,11760.0,35.12,35.64,35.1,35.61,11760.0
2020-03-25 12:05:00,35.6,35.69,35.43,35.69,8948.0,35.6,35.69,35.43,35.69,8948.0
2020-03-25 12:10:00,35.67,35.73,35.49,35.6,8779.0,35.67,35.73,35.49,35.6,8779.0
2020-03-25 12:15:00,35.56,35.89,35.56,35.82,19811.0,35.56,35.89,35.56,35.82,19811.0
2020-03-25 12:20:00,35.85,36.1,35.81,35.87,23018.0,35.85,36.1,35.81,35.87,23018.0
2020-03-25 12:25:00,35.87,36.11,35.87,36.03,8060.0,35.87,36.11,35.87,36.03,8060.0
2020-03-25 12:30:00,36.03,36.08,35.7,36.01,12450.0,36.03,36.08,35.7,36.01,12450.0
2020-03-25 12:35:00,35.96,35.99,35.72,35.99,10951.0,35.96,35.99,35.72,35.99,10951.0
2020-03-25 12:40:00,35.95,36.3,35.83,36.29,12829.0,35.95,36.3,35.83,36.29,12829.0
2020-03-25 12:45:00,36.32,36.84,36.29,36.65,25096.0,36.32,36.84,36.29,36.65,25096.0
2020-03-25 12:50:00,36.68,36.75,36.19,36.26,14354.0,36.68,36.75,36.19,36.26,14354.0
2020-03-25 12:55:00,36.31,36.35,35.82,35.92,19526.0,36.31,36.35,35.82,35.92,19526.0
2020-03-25 13:00:00,35.9,36.11,35.85,35.85,13182.0,35.9,36.11,35.85,35.85,13182.0
2020-03-25 13:05:00,35.85,36.16,35.79,36.02,17104.0,35.85,36.16,35.79,36.02,17104.0
2020-03-25 13:10:00,36.02,36.1,35.9,35.96,14047.0,36.02,36.1,35.9,35.96,14047.0
2020-03-25 13:15:00,35.97,36.62,35.96,36.5,9539.0,35.97,36.62,35.96,36.5,9539.0
2020-03-25 13:20:00,36.46,36.52,36.36,36.42,9067.0,36.46,36.52,36.36,36.42,9067.0
2020-03-25 13:25:00,36.47,36.47,36.25,36.46,6174.0,36.47,36.47,36.25,36.46,6174.0
2020-03-25 13:30:00,36.43,36.78,36.4,36.74,8098.0,36.43,36.78,36.4,36.74,8098.0
2020-03-25 13:35:00,36.73,36.88,36.6,36.86,10020.0,36.73,36.88,36.6,36.86,10020.0
2020-03-25 13:40:00,36.91,37.14,36.81,37.01,15354.0,36.91,37.14,36.81,37.01,15354.0
2020-03-25 13:45:00,36.94,37.01,36.57,36.7,7800.0,36.94,37.01,36.57,36.7,7800.0
2020-03-25 13:50:00,36.62,36.88,36.5,36.61,10807.0,36.62,36.88,36.5,36.61,10807.0
2020-03-25 13:55:00,36.61,36.72,36.41,36.6,13550.0,36.61,36.72,36.41,36.6,13550.0
2020-03-25 14:00:00,36.65,36.7,36.45,36.53,16286.0,36.65,36.7,36.45,36.53,16286.0
2020-03-25 14:05:00,36.48,36.51,36.12,36.36,13177.0,36.48,36.51,36.12,36.36,13177.0
2020-03-25 14:10:00,36.41,36.53,36.34,36.43,20577.0,36.41,36.53,36.34,36.43,20577.0
2020-03-25 14:15:00,36.44,36.48,35.89,36.24,31214.0,36.44,36.48,35.89,36.24,31214.0
2020-03-25 14:20:00,36.11,36.32,36.05,36.2,8573.0,36.11,36.32,36.05,36.2,8573.0
2020-03-25 14:25:00,36.26,36.31,35.98,36.08,14216.0,36.26,36.31,35.98,36.08,14216.0
2020-03-25 14:30:00,36.05,36.14,35.7,35.72,9248.0,36.05,36.14,35.7,35.72,9248.0
2020-03-25 14:35:00,35.79,36.0,34.81,35.33,86736.0,35.79,36.0,34.81,35.33,86736.0
2020-03-25 14:40:00,35.25,35.54,35.2,35.45,10443.0,35.25,35.54,35.2,35.45,10443.0
2020-03-25 14:45:00,35.62,35.62,35.34,35.39,9470.0,35.62,35.62,35.34,35.39,9470.0
2020-03-25 14:50:00,35.42,35.42,35.09,35.34,6997.0,35.42,35.42,35.09,35.34,6997.0
2020-03-25 14:55:00,35.4,35.74,35.39,35.73,10500.0,35.4,35.74,35.39,35.73,10500.0
2020-03-25 15:00:00,35.67,36.0,35.64,35.94,8553.0,35.67,36.0,35.64,35.94,8553.0
2020-03-25 15:05:00,35.88,35.88,35.6,35.7,11015.0,35.88,35.88,35.6,35.7,11015.0
2020-03-25 15:10:00,35.62,35.73,35.51,35.61,7011.0,35.62,35.73,35.51,35.61,7011.0
2020-03-25 15:15:00,35.61,35.88,35.61,35.74,19231.0,35.61,35.88,35.61,35.74,19231.0
2020-03-25 15:20:00,35.69,35.81,35.59,35.65,7442.0,35.69,35.81,35.59,35.65,7442.0
2020-03-25 15:25:00,35.61,35.69,35.47,35.52,10972.0,35.61,35.69,35.47,35.52,10972.0
2020-03-25 15:30:00,35.53,35.73,35.49,35.52,16480.0,35.53,35.73,35.49,35.52,16480.0
2020-03-25 15:35:00,35.49,35.56,35.21,35.25,24963.0,35.49,35.56,35.21,35.25,24963.0
2020-03-25 15:40:00,35.26,35.39,35.05,35.14,24813.0,35.26,35.39,35.05,35.14,24813.0
2020-03-25 15:45:00,35.17,35.18,34.72,34.87,30431.0,35.17,35.18,34.72,34.87,30431.0
2020-03-25 15:50:00,34.87,34.95,34.46,34.81,48587.0,34.87,34.95,34.46,34.81,48587.0
2020-03-25 15:55:00,34.76,35.04,34.69,34.79,84562.0,34.76,35.04,34.69,34.79,84562.0
2020-03-26 09:30:00,35.49,36.21,35.1,35.7,28013.0,35.49,36.21,35.1,35.7,28013.0
2020-03-26 09:35:00,35.64,35.95,35.3,35.89,21383.0,35.64,35.95,35.3,35.89,21383.0
2020-03-26 09:40:00,35.88,36.14,35.48,36.01,18719.0,35.88,36.14,35.48,36.01,18719.0
2020-03-26 09:45:00,35.99,36.37,35.65,36.06,19004.0,35.99,36.37,35.65,36.06,19004.0
2020-03-26 09:50:00,36.14,36.14,35.46,35.96,14102.0,36.14,36.14,35.46,35.96,14102.0
2020-03-26 09:55:00,36.0,36.31,36.0,36.16,4550.0,36.0,36.31,36.0,36.16,4550.0
2020-03-26 10:00:00,36.23,36.31,35.87,36.09,9644.0,36.23,36.31,35.87,36.09,9644.0
2020-03-26 10:05:00,36.12,36.65,36.09,36.52,14506.0,36.12,36.65,36.09,36.52,14506.0
2020-03-26 10:10:00,36.53,36.69,36.45,36.45,9590.0,36.53,36.69,36.45,36.45,9590.0
2020-03-26 10:15:00,36.4,36.85,36.37,36.77,9493.0,36.4,36.85,36.37,36.77,9493.0
2020-03-26 10:20:00,36.8,36.89,36.54,36.6,13637.0,36.8,36.89,36.54,36.6,13637.0
2020-03-26 10:25:00,36.64,36.92,36.62,36.82,11360.0,36.64,36.92,36.62,36.82,11360.0
2020-03-26 10:30:00,36.85,37.45,36.82,37.31,22476.0,36.85,37.45,36.82,37.31,22476.0
2020-03-26 10:35:00,37.33,37.33,36.89,37.04,11881.0,37.33,37.33,36.89,37.04,11881.0
2020-03-26 10:40:00,36.92,37.19,36.71,37.16,12526.0,36.92,37.19,36.71,37.16,12526.0
2020-03-26 10:45:00,37.22,37.27,37.0,37.14,27124.0,37.22,37.27,37.0,37.14,27124.0
2020-03-26 10:50:00,37.23,37.38,36.97,37.17,22640.0,37.23,37.38,36.97,37.17,22640.0
2020-03-26 10:55:00,37.22,37.43,37.01,37.43,11306.0,37.22,37.43,37.01,37.43,11306.0
2020-03-26 11:00:00,37.41,37.47,37.16,37.4,15248.0,37.41,37.47,37.16,37.4,15248.0
2020-03-26 11:05:00,37.39,37.48,37.08,37.19,21172.0,37.39,37.48,37.08,37.19,21172.0
2020-03-26 11:10:00,37.23,37.79,37.23,37.54,18166.0,37.23,37.79,37.23,37.54,18166.0
2020-03-26 11:15:00,37.51,37.89,37.5,37.89,8414.0,37.51,37.89,37.5,37.89,8414.0
2020-03-26 11:20:00,37.91,37.91,37.52,37.71,19864.0,37.91,37.91,37.52,37.71,19864.0
2020-03-26 11:25:00,37.73,37.8,37.65,37.79,16066.0,37.73,37.8,37.65,37.79,16066.0
2020-03-26 11:30:00,37.72,37.94,37.7,37.92,13630.0,37.72,37.94,37.7,37.92,13630.0
2020-03-26 11:35:00,37.89,37.97,37.72,37.73,18120.0,37.89,37.97,37.72,37.73,18120.0
2020-03-26 11:40:00,37.78,37.87,37.51,37.58,12203.0,37.78,37.87,37.51,37.58,12203.0
2020-03-26 11:45:00,37.63,37.64,37.35,37.45,8784.0,37.63,37.64,37.35,37.45,8784.0
2020-03-26 11:50:00,37.53,37.74,37.43,37.66,9237.0,37.53,37.74,37.43,37.66,9237.0
2020-03-26 11:55:00,37.59,37.66,37.44,37.62,7450.0,37.59,37.66,37.44,37.62,7450.0
2020-03-26 12:00:00,37.6,37.74,37.47,37.59,6760.0,37.6,37.74,37.47,37.59,6760.0
2020-03-26 12:05:00,37.52,37.57,37.2,37.36,16273.0,37.52,37.57,37.2,37.36,16273.0
2020-03-26 12:10:00,37.42,37.44,37.25,37.26,7006.0,37.42,37.44,37.25,37.26,7006.0
2020-03-26 12:15:00,37.15,37.38,37.06,37.28,11070.0,37.15,37.38,37.06,37.28,11070.0
2020-03-26 12:20:00,37.32,37.49,37.16,37.16,35013.0,37.32,37.49,37.16,37.16,35013.0
2020-03-26 12:25:00,37.2,37.33,36.89,37.23,51953.0,37.2,37.33,36.89,37.23,51953.0
2020-03-26 12:30:00,37.27,37.51,37.07,37.3,26038.0,37.27,37.51,37.07,37.3,26038.0
2020-03-26 12:35:00,37.24,37.25,36.87,37.01,18713.0,37.24,37.25,36.87,37.01,18713.0
2020-03-26 12:40:00,37.02,37.05,36.83,36.95,12039.0,37.02,37.05,36.83,36.95,12039.0
2020-03-26 12:45:00,36.92,37.03,36.76,37.0,9481.0,36.92,37.03,36.76,37.0,9481.0
2020-03-26 12:50:00,37.02,37.36,37.0,37.36,8886.0,37.02,37.36,37.0,37.36,8886.0
2020-03-26 12:55:00,37.36,37.52,37.24,37.52,6650.0,37.36,37.52,37.24,37.52,6650.0
2020-03-26 13:00:00,37.64,37.65,37.18,37.29,10735.0,37.64,37.65,37.18,37.29,10735.0
2020-03-26 13:05:00,37.29,37.35,36.86,36.88,6718.0,37.29,37.35,36.86,36.88,6718.0
2020-03-26 13:10:00,36.84,36.9,36.67,36.72,7873.0,36.84,36.9,36.67,36.72,7873.0
2020-03-26 13:15:00,36.72,36.95,36.62,36.76,15149.0,36.72,36.95,36.62,36.76,15149.0
2020-03-26 13:20:00,36.81,36.81,36.45,36.58,22169.0,36.81,36.81,36.45,36.58,22169.0
2020-03-26 13:25:00,36.62,36.72,36.47,36.54,8155.0,36.62,36.72,36.47,36.54,8155.0
2020-03-26 13:30:00,36.49,36.53,36.17,36.34,16533.0,36.49,36.53,36.17,36.34,16533.0
2020-03-26 13:35:00,36.32,36.47,36.29,36.44,9928.0,36.32,36.47,36.29,36.44,9928.0
2020-03-26 13:40:00,36.46,36.72,36.37,36.63,7707.0,36.46,36.72,36.37,36.63,7707.0
2020-03-26 13:45:00,36.63,36.87,36.46,36.85,13850.0,36.63,36.87,36.46,36.85,13850.0
2020-03-26 13:50:00,36.81,36.85,36.71,36.76,5050.0,36.81,36.85,36.71,36.76,5050.0
2020-03-26 13:55:00,36.74,36.85,36.61,36.82,8719.0,36.74,36.85,36.61,36.82,8719.0
2020-03-26 14:00:00,36.85,37.21,36.8,37.17,15632.0,36.85,37.21,36.8,37.17,15632.0
2020-03-26 14:05:00,37.07,37.14,36.85,37.05,9389.0,37.07,37.14,36.85,37.05,9389.0
2020-03-26 14:10:00,37.03,37.13,36.87,37.08,11030.0,37.03,37.13,36.87,37.08,11030.0
2020-03-26 14:15:00,37.04,37.12,36.96,37.07,10617.0,37.04,37.12,36.96,37.07,10617.0
2020-03-26 14:20:00,37.02,37.16,36.93,37.07,10540.0,37.02,37.16,36.93,37.07,10540.0
2020-03-26 14:25:00,36.99,37.37,36.99,37.18,9641.0,36.99,37.37,36.99,37.18,9641.0
2020-03-26 14:30:00,37.16,37.41,37.16,37.38,9670.0,37.16,37.41,37.16,37.38,9670.0
2020-03-26 14:35:00,37.31,37.38,37.12,37.18,8987.0,37.31,37.38,37.12,37.18,8987.0
2020-03-26 14:40:00,37.14,37.33,37.03,37.14,7000.0,37.14,37.33,37.03,37.14,7000.0
2020-03-26 14:45:00,37.06,37.19,37.03,37.1,4309.0,37.06,37.19,37.03,37.1,4309.0
2020-03-26 14:50:00,37.12,37.37,37.12,37.23,8150.0,37.12,37.37,37.12,37.23,8150.0
2020-03-26 14:55:00,37.21,37.44,37.08,37.3,9890.0,37.21,37.44,37.08,37.3,9890.0
2020-03-26 15:00:00,37.25,37.28,37.13,37.23,7098.0,37.25,37.28,37.13,37.23,7098.0
2020-03-26 15:05:00,37.21,37.23,37.03,37.14,7005.0,37.21,37.23,37.03,37.14,7005.0
2020-03-26 15:10:00,37.15,37.23,36.93,36.95,11347.0,37.15,37.23,36.93,36.95,11347.0
2020-03-26 15:15:00,36.95,37.07,36.85,36.97,8290.0,36.95,37.07,36.85,36.97,8290.0
2020-03-26 15:20:00,36.97,37.03,36.85,36.88,7520.0,36.97,37.03,36.85,36.88,7520.0
2020-03-26 15:25:00,36.85,37.15,36.85,37.14,10960.0,36.85,37.15,36.85,37.14,10960.0
2020-03-26 15:30:00,37.16,37.33,37.01,37.05,11257.0,37.16,37.33,37.01,37.05,11257.0
2020-03-26 15:35:00,37.0,37.09,36.8,36.94,14998.0,37.0,37.09,36.8,36.94,14998.0
2020-03-26 15:40:00,37.0,37.2,36.94,37.07,17811.0,37.0,37.2,36.94,37.07,17811.0
2020-03-26 15:45:00,37.06,37.13,36.91,37.04,23831.0,37.06,37.13,36.91,37.04,23831.0
2020-03-26 15:50:00,36.96,37.74,36.96,37.67,61307.0,36.96,37.74,36.96,37.67,61307.0
2020-03-26 15:55:00,37.63,37.91,37.18,37.57,136771.0,37.63,37.91,37.18,37.57,136771.0
2020-03-27 09:30:00,36.2,36.88,35.33,35.33,43598.0,36.2,36.88,35.33,35.33,43598.0
2020-03-27 09:35:00,35.4,35.54,35.04,35.09,42325.0,35.4,35.54,35.04,35.09,42325.0
2020-03-27 09:40:00,35.1,35.46,34.6,35.44,31921.0,35.1,35.46,34.6,35.44,31921.0
2020-03-27 09:45:00,35.33,35.36,34.97,35.21,5852.0,35.33,35.36,34.97,35.21,5852.0
2020-03-27 09:50:00,35.24,36.15,35.24,35.95,29292.0,35.24,36.15,35.24,35.95,29292.0
2020-03-27 09:55:00,35.64,36.02,35.61,35.76,7839.0,35.64,36.02,35.61,35.76,7839.0
2020-03-27 10:00:00,35.84,35.84,35.61,35.67,5031.0,35.84,35.84,35.61,35.67,5031.0
2020-03-27 10:05:00,35.79,36.19,35.79,36.19,9856.0,35.79,36.19,35.79,36.19,9856.0
2020-03-27 10:10:00,36.11,36.16,35.88,35.93,5992.0,36.11,36.16,35.88,35.93,5992.0
2020-03-27 10:15:00,36.0,36.0,35.69,35.76,8048.0,36.0,36.0,35.69,35.76,8048.0
2020-03-27 10:20:00,35.77,35.96,35.55,35.69,13775.0,35.77,35.96,35.55,35.69,13775.0
2020-03-27 10:25:00,35.75,35.92,35.45,35.56,9628.0,35.75,35.92,35.45,35.56,9628.0
2020-03-27 10:30:00,35.51,35.58,35.21,35.21,15413.0,35.51,35.58,35.21,35.21,15413.0
2020-03-27 10:35:00,35.24,35.35,35.22,35.33,5477.0,35.24,35.35,35.22,35.33,5477.0
2020-03-27 10:40:00,35.32,35.62,35.31,35.43,7893.0,35.32,35.62,35.31,35.43,7893.0
2020-03-27 10:45:00,35.43,35.45,35.18,35.44,9989.0,35.43,35.45,35.18,35.44,9989.0
2020-03-27 10:50:00,35.4,35.57,35.3,35.52,16960.0,35.4,35.57,35.3,35.52,16960.0
2020-03-27 10:55:00,35.58,35.66,35.48,35.5,5419.0,35.58,35.66,35.48,35.5,5419.0
2020-03-27 11:00:00,35.54,35.66,35.31,35.38,11785.0,35.54,35.66,35.31,35.38,11785.0
2020-03-27 11:05:00,35.43,35.61,35.27,35.61,8842.0,35.43,35.61,35.27,35.61,8842.0
2020-03-27 11:10:00,35.61,35.61,35.44,35.5,3600.0,35.61,35.61,35.44,35.5,3600.0
2020-03-27 11:15:00,35.53,35.85,35.53,35.63,11015.0,35.53,35.85,35.53,35.63,11015.0
2020-03-27 11:20:00,35.63,35.67,35.47,35.51,5887.0,35.63,35.67,35.47,35.51,5887.0
2020-03-27 11:25:00,35.53,35.78,35.4,35.5,9944.0,35.53,35.78,35.4,35.5,9944.0
2020-03-27 11:30:00,35.46,35.77,35.41,35.73,7301.0,35.46,35.77,35.41,35.73,7301.0
2020-03-27 11:35:00,35.78,35.78,35.5,35.57,9380.0,35.78,35.78,35.5,35.57,9380.0
2020-03-27 11:40:00,35.58,35.61,35.42,35.42,4806.0,35.58,35.61,35.42,35.42,4806.0
2020-03-27 11:45:00,35.46,35.59,35.39,35.49,10427.0,35.46,35.59,35.39,35.49,10427.0
2020-03-27 11:50:00,35.5,35.57,35.49,35.57,4795.0,35.5,35.57,35.49,35.57,4795.0
2020-03-27 11:55:00,35.52,35.56,35.35,35.39,8690.0,35.52,35.56,35.35,35.39,8690.0
2020-03-27 12:00:00,35.41,35.43,35.27,35.3,11950.0,35.41,35.43,35.27,35.3,11950.0
2020-03-27 12:05:00,35.29,35.38,35.12,35.15,10535.0,35.29,35.38,35.12,35.15,10535.0
2020-03-27 12:10:00,35.16,35.18,35.02,35.13,15600.0,35.16,35.18,35.02,35.13,15600.0
2020-03-27 12:15:00,35.14,35.21,35.05,35.18,12279.0,35.14,35.21,35.05,35.18,12279.0
2020-03-27 12:20:00,35.16,35.25,35.09,35.14,7638.0,35.16,35.25,35.09,35.14,7638.0
2020-03-27 12:25:00,35.2,35.21,35.1,35.1,6410.0,35.2,35.21,35.1,35.1,6410.0
2020-03-27 12:30:00,35.1,35.25,35.05,35.24,9048.0,35.1,35.25,35.05,35.24,9048.0
2020-03-27 12:35:00,35.25,35.29,35.19,35.29,7620.0,35.25,35.29,35.19,35.29,7620.0
2020-03-27 12:40:00,35.29,35.45,35.25,35.43,5296.0,35.29,35.45,35.25,35.43,5296.0
2020-03-27 12:45:00,35.43,35.44,35.26,35.26,4250.0,35.43,35.44,35.26,35.26,4250.0
2020-03-27 12:50:00,35.27,35.47,35.26,35.47,7968.0,35.27,35.47,35.26,35.47,7968.0
2020-03-27 12:55:00,35.44,35.5,35.36,35.5,4686.0,35.44,35.5,35.36,35.5,4686.0
2020-03-27 13:00:00,35.62,35.97,35.61,35.88,14501.0,35.62,35.97,35.61,35.88,14501.0
2020-03-27 13:05:00,35.89,35.89,35.73,35.76,6581.0,35.89,35.89,35.73,35.76,6581.0
2020-03-27 13:10:00,35.73,35.73,35.57,35.65,3796.0,35.73,35.73,35.57,35.65,3796.0
2020-03-27 13:15:00,35.61,35.65,35.54,35.64,3782.0,35.61,35.65,35.54,35.64,3782.0
2020-03-27 13:20:00,35.65,35.72,35.61,35.7,3658.0,35.65,35.72,35.61,35.7,3658.0
2020-03-27 13:25:00,35.7,35.81,35.48,35.48,7515.0,35.7,35.81,35.48,35.48,7515.0
2020-03-27 13:30:00,35.54,35.92,35.52,35.92,3949.0,35.54,35.92,35.52,35.92,3949.0
2020-03-27 13:35:00,35.89,35.98,35.71,35.98,5309.0,35.89,35.98,35.71,35.98,5309.0
2020-03-27 13:40:00,36.0,36.1,35.8,35.8,11877.0,36.0,36.1,35.8,35.8,11877.0
2020-03-27 13:45:00,35.88,36.01,35.76,35.99,5924.0,35.88,36.01,35.76,35.99,5924.0
2020-03-27 13:50:00,35.99,36.08,35.87,35.91,6030.0,35.99,36.08,35.87,35.91,6030.0
2020-03-27 13:55:00,35.93,35.95,35.7,35.74,4548.0,35.93,35.95,35.7,35.74,4548.0
2020-03-27 14:00:00,35.68,35.78,35.63,35.65,4850.0,35.68,35.78,35.63,35.65,4850.0
2020-03-27 14:05:00,35.68,35.7,35.57,35.65,6127.0,35.68,35.7,35.57,35.65,6127.0
2020-03-27 14:10:00,35.66,35.77,35.65,35.73,7794.0,35.66,35.77,35.65,35.73,7794.0
2020-03-27 14:15:00,35.74,35.88,35.72,35.84,5670.0,35.74,35.88,35.72,35.84,5670.0
2020-03-27 14:20:00,35.83,36.11,35.76,36.11,12326.0,35.83,36.11,35.76,36.11,12326.0
2020-03-27 14:25:00,36.09,36.23,36.0,36.1,11573.0,36.09,36.23,36.0,36.1,11573.0
2020-03-27 14:30:00,36.14,36.23,36.05,36.2,8832.0,36.14,36.23,36.05,36.2,8832.0
2020-03-27 14:35:00,36.19,36.42,36.09,36.42,12624.0,36.19,36.42,36.09,36.42,12624.0
2020-03-27 14:40:00,36.36,36.38,36.24,36.29,32423.0,36.36,36.38,36.24,36.29,32423.0
2020-03-27 14:45:00,36.3,36.31,36.18,36.26,12232.0,36.3,36.31,36.18,36.26,12232.0
2020-03-27 14:50:00,36.25,36.32,36.14,36.19,10931.0,36.25,36.32,36.14,36.19,10931.0
2020-03-27 14:55:00,36.24,36.46,36.19,36.45,52811.0,36.24,36.46,36.19,36.45,52811.0
2020-03-27 15:00:00,36.44,36.58,36.38,36.55,25724.0,36.44,36.58,36.38,36.55,25724.0
2020-03-27 15:05:00,36.54,36.59,36.48,36.56,12458.0,36.54,36.59,36.48,36.56,12458.0
2020-03-27 15:10:00,36.57,36.61,36.52,36.55,23280.0,36.57,36.61,36.52,36.55,23280.0
2020-03-27 15:15:00,36.59,36.79,36.59,36.75,9383.0,36.59,36.79,36.59,36.75,9383.0
2020-03-27 15:20:00,36.73,36.94,36.73,36.91,24525.0,36.73,36.94,36.73,36.91,24525.0
2020-03-27 15:25:00,36.91,36.99,36.62,36.62,13546.0,36.91,36.99,36.62,36.62,13546.0
2020-03-27 15:30:00,36.65,36.72,36.38,36.47,14749.0,36.65,36.72,36.38,36.47,14749.0
2020-03-27 15:35:00,36.46,36.56,36.27,36.27,14823.0,36.46,36.56,36.27,36.27,14823.0
2020-03-27 15:40:00,36.23,36.33,36.0,36.13,23809.0,36.23,36.33,36.0,36.13,23809.0
2020-03-27 15:45:00,36.19,36.3,35.96,35.99,20722.0,36.19,36.3,35.96,35.99,20722.0
2020-03-27 15:50:00,36.01,36.11,35.74,35.81,44988.0,36.01,36.11,35.74,35.81,44988.0
2020-03-27 15:55:00,35.83,35.99,35.5,35.61,66110.0,35.83,35.99,35.5,35.61,66110.0
2020-03-30 09:30:00,36.55,37.17,34.31,35.66,54767.0,36.55,37.17,34.31,35.66,54767.0
2020-03-30 09:35:00,35.97,35.97,34.6,34.82,9983.0,35.97,35.97,34.6,34.82,9983.0
2020-03-30 09:40:00,34.76,35.1,34.7,34.92,10054.0,34.76,35.1,34.7,34.92,10054.0
2020-03-30 09:45:00,35.09,35.22,34.76,35.02,13444.0,35.09,35.22,34.76,35.02,13444.0
2020-03-30 09:50:00,35.1,35.57,35.1,35.43,24822.0,35.1,35.57,35.1,35.43,24822.0
2020-03-30 09:55:00,35.4,35.4,35.03,35.03,7040.0,35.4,35.4,35.03,35.03,7040.0
2020-03-30 10:00:00,35.23,35.25,34.81,34.98,4462.0,35.23,35.25,34.81,34.98,4462.0
2020-03-30 10:05:00,35.05,35.26,34.85,34.85,7207.0,35.05,35.26,34.85,34.85,7207.0
2020-03-30 10:10:00,34.98,35.17,34.83,35.04,8485.0,34.98,35.17,34.83,35.04,8485.0
2020-03-30 10:15:00,35.17,35.34,35.1,35.2,6741.0,35.17,35.34,35.1,35.2,6741.0
2020-03-30 10:20:00,35.17,35.35,35.1,35.25,6680.0,35.17,35.35,35.1,35.25,6680.0
2020-03-30 10:25:00,35.25,35.41,35.17,35.23,8767.0,35.25,35.41,35.17,35.23,8767.0
2020-03-30 10:30:00,35.24,35.5,35.24,35.44,6133.0,35.24,35.5,35.24,35.44,6133.0
2020-03-30 10:35:00,35.5,35.73,35.49,35.73,11748.0,35.5,35.73,35.49,35.73,11748.0
2020-03-30 10:40:00,35.71,35.94,35.69,35.75,6400.0,35.71,35.94,35.69,35.75,6400.0
2020-03-30 10:45:00,35.75,35.92,35.71,35.74,6375.0,35.75,35.92,35.71,35.74,6375.0
2020-03-30 10:50:00,35.71,35.76,35.62,35.69,6100.0,35.71,35.76,35.62,35.69,6100.0
2020-03-30 10:55:00,35.72,35.73,35.24,35.24,10154.0,35.72,35.73,35.24,35.24,10154.0
2020-03-30 11:00:00,35.23,35.59,35.16,35.51,6650.0,35.23,35.59,35.16,35.51,6650.0
2020-03-30 11:05:00,35.57,35.81,35.55,35.71,8692.0,35.57,35.81,35.55,35.71,8692.0
2020-03-30 11:10:00,35.72,35.72,35.54,35.56,8561.0,35.72,35.72,35.54,35.56,8561.0
2020-03-30 11:15:00,35.5,35.8,35.44,35.65,26165.0,35.5,35.8,35.44,35.65,26165.0
2020-03-30 11:20:00,35.69,35.72,35.41,35.52,24560.0,35.69,35.72,35.41,35.52,24560.0
2020-03-30 11:25:00,35.52,35.56,35.32,35.54,4534.0,35.52,35.56,35.32,35.54,4534.0
2020-03-30 11:30:00,35.5,35.57,35.32,35.32,5557.0,35.5,35.57,35.32,35.32,5557.0
2020-03-30 11:35:00,35.27,35.34,35.18,35.33,4983.0,35.27,35.34,35.18,35.33,4983.0
2020-03-30 11:40:00,35.34,35.38,35.15,35.23,9533.0,35.34,35.38,35.15,35.23,9533.0
2020-03-30 11:45:00,35.29,35.41,35.24,35.34,8457.0,35.29,35.41,35.24,35.34,8457.0
2020-03-30 11:50:00,35.37,35.6,35.33,35.6,4698.0,35.37,35.6,35.33,35.6,4698.0
2020-03-30 11:55:00,35.55,35.67,35.52,35.61,8146.0,35.55,35.67,35.52,35.61,8146.0
2020-03-30 12:00:00,35.57,35.57,35.46,35.51,7210.0,35.57,35.57,35.46,35.51,7210.0
2020-03-30 12:05:00,35.54,35.59,35.35,35.43,7058.0,35.54,35.59,35.35,35.43,7058.0
2020-03-30 12:10:00,35.43,35.67,35.43,35.57,4976.0,35.43,35.67,35.43,35.57,4976.0
2020-03-30 12:15:00,35.61,35.74,35.61,35.72,4700.0,35.61,35.74,35.61,35.72,4700.0
2020-03-30 12:20:00,35.68,35.81,35.64,35.71,10234.0,35.68,35.81,35.64,35.71,10234.0
2020-03-30 12:25:00,35.73,35.78,35.67,35.73,4215.0,35.73,35.78,35.67,35.73,4215.0
2020-03-30 12:30:00,35.71,35.8,35.55,35.62,5544.0,35.71,35.8,35.55,35.62,5544.0
2020-03-30 12:35:00,35.56,35.67,35.56,35.62,2500.0,35.56,35.67,35.56,35.62,2500.0
2020-03-30 12:40:00,35.6,35.67,35.55,35.55,3800.0,35.6,35.67,35.55,35.55,3800.0
2020-03-30 12:45:00,35.55,35.65,35.5,35.64,4674.0,35.55,35.65,35.5,35.64,4674.0
2020-03-30 12:50:00,35.61,35.66,35.54,35.55,4199.0,35.61,35.66,35.54,35.55,4199.0
2020-03-30 12:55:00,35.56,35.66,35.44,35.55,3562.0,35.56,35.66,35.44,35.55,3562.0
2020-03-30 13:00:00,35.53,35.59,35.47,35.55,1600.0,35.53,35.59,35.47,35.55,1600.0
2020-03-30 13:05:00,35.59,35.64,35.51,35.61,8291.0,35.59,35.64,35.51,35.61,8291.0
2020-03-30 13:10:00,35.65,35.76,35.61,35.64,2920.0,35.65,35.76,35.61,35.64,2920.0
2020-03-30 13:15:00,35.66,35.85,35.66,35.81,5733.0,35.66,35.85,35.66,35.81,5733.0
2020-03-30 13:20:00,35.85,35.87,35.74,35.79,9670.0,35.85,35.87,35.74,35.79,9670.0
2020-03-30 13:25:00,35.8,35.84,35.75,35.81,4918.0,35.8,35.84,35.75,35.81,4918.0
2020-03-30 13:30:00,35.85,35.86,35.75,35.81,4793.0,35.85,35.86,35.75,35.81,4793.0
2020-03-30 13:35:00,35.8,35.9,35.74,35.84,6283.0,35.8,35.9,35.74,35.84,6283.0
2020-03-30 13:40:00,35.86,35.86,35.64,35.67,4676.0,35.86,35.86,35.64,35.67,4676.0
2020-03-30 13:45:00,35.68,35.74,35.63,35.72,4944.0,35.68,35.74,35.63,35.72,4944.0
2020-03-30 13:50:00,35.77,35.82,35.74,35.77,2189.0,35.77,35.82,35.74,35.77,2189.0
2020-03-30 13:55:00,35.77,35.85,35.74,35.8,10505.0,35.77,35.85,35.74,35.8,10505.0
2020-03-30 14:00:00,35.77,35.82,35.71,35.73,4531.0,35.77,35.82,35.71,35.73,4531.0
2020-03-30 14:05:00,35.75,35.87,35.73,35.79,5267.0,35.75,35.87,35.73,35.79,5267.0
2020-03-30 14:10:00,35.82,35.83,35.67,35.7,6177.0,35.82,35.83,35.67,35.7,6177.0
2020-03-30 14:15:00,35.7,35.81,35.65,35.75,5005.0,35.7,35.81,35.65,35.75,5005.0
2020-03-30 14:20:00,35.72,35.81,35.66,35.76,6878.0,35.72,35.81,35.66,35.76,6878.0
2020-03-30 14:25:00,35.77,35.86,35.67,35.8,6987.0,35.77,35.86,35.67,35.8,6987.0
2020-03-30 14:30:00,35.81,35.9,35.74,35.84,8604.0,35.81,35.9,35.74,35.84,8604.0
2020-03-30 14:35:00,35.84,35.89,35.79,35.87,6861.0,35.84,35.89,35.79,35.87,6861.0
2020-03-30 14:40:00,35.83,35.93,35.79,35.91,6899.0,35.83,35.93,35.79,35.91,6899.0
2020-03-30 14:45:00,35.88,35.89,35.7,35.74,7500.0,35.88,35.89,35.7,35.74,7500.0
2020-03-30 14:50:00,35.75,35.81,35.65,35.72,10350.0,35.75,35.81,35.65,35.72,10350.0
2020-03-30 14:55:00,35.78,35.78,35.69,35.72,4044.0,35.78,35.78,35.69,35.72,4044.0
2020-03-30 15:00:00,35.75,35.83,35.67,35.81,9073.0,35.75,35.83,35.67,35.81,9073.0
2020-03-30 15:05:00,35.71,35.85,35.71,35.82,7293.0,35.71,35.85,35.71,35.82,7293.0
2020-03-30 15:10:00,35.81,35.96,35.81,35.96,8581.0,35.81,35.96,35.81,35.96,8581.0
2020-03-30 15:15:00,35.92,35.94,35.82,35.91,8115.0,35.92,35.94,35.82,35.91,8115.0
2020-03-30 15:20:00,35.9,35.9,35.82,35.82,8226.0,35.9,35.9,35.82,35.82,8226.0
2020-03-30 15:25:00,35.82,35.82,35.65,35.68,8476.0,35.82,35.82,35.65,35.68,8476.0
2020-03-30 15:30:00,35.68,35.75,35.56,35.66,10481.0,35.68,35.75,35.56,35.66,10481.0
2020-03-30 15:35:00,35.66,35.85,35.57,35.84,9716.0,35.66,35.85,35.57,35.84,9716.0
2020-03-30 15:40:00,35.82,35.87,35.68,35.76,11831.0,35.82,35.87,35.68,35.76,11831.0
2020-03-30 15:45:00,35.78,35.84,35.68,35.75,20839.0,35.78,35.84,35.68,35.75,20839.0
2020-03-30 15:50:00,35.75,36.21,35.75,36.13,53127.0,35.75,36.21,35.75,36.13,53127.0
2020-03-30 15:55:00,36.11,36.18,35.94,36.07,87256.0,36.11,36.18,35.94,36.07,87256.0
2020-03-31 09:30:00,36.12,36.18,35.21,35.64,36660.0,36.12,36.18,35.21,35.64,36660.0
2020-03-31 09:35:00,35.63,35.9,35.35,35.6,21924.0,35.63,35.9,35.35,35.6,21924.0
2020-03-31 09:40:00,35.63,35.76,35.2,35.2,29726.0,35.63,35.76,35.2,35.2,29726.0
2020-03-31 09:45:00,35.23,35.53,35.0,35.14,16713.0,35.23,35.53,35.0,35.14,16713.0
2020-03-31 09:50:00,35.18,35.53,35.18,35.42,16163.0,35.18,35.53,35.18,35.42,16163.0
2020-03-31 09:55:00,35.4,35.61,35.24,35.53,7300.0,35.4,35.61,35.24,35.53,7300.0
2020-03-31 10:00:00,35.61,35.61,35.31,35.41,9112.0,35.61,35.61,35.31,35.41,9112.0
2020-03-31 10:05:00,35.52,35.74,35.36,35.65,13218.0,35.52,35.74,35.36,35.65,13218.0
2020-03-31 10:10:00,35.64,36.07,35.64,35.96,15982.0,35.64,36.07,35.64,35.96,15982.0
2020-03-31 10:15:00,36.07,36.13,35.65,36.13,14069.0,36.07,36.13,35.65,36.13,14069.0
2020-03-31 10:20:00,36.14,36.38,36.14,36.27,20612.0,36.14,36.38,36.14,36.27,20612.0
2020-03-31 10:25:00,36.3,36.34,35.83,35.98,15207.0,36.3,36.34,35.83,35.98,15207.0
2020-03-31 10:30:00,36.08,36.22,35.86,35.88,18790.0,36.08,36.22,35.86,35.88,18790.0
2020-03-31 10:35:00,35.92,35.99,35.71,35.71,12300.0,35.92,35.99,35.71,35.71,12300.0
2020-03-31 10:40:00,35.76,36.06,35.71,35.84,15139.0,35.76,36.06,35.71,35.84,15139.0
2020-03-31 10:45:00,35.79,35.91,35.73,35.84,7827.0,35.79,35.91,35.73,35.84,7827.0
2020-03-31 10:50:00,35.81,35.97,35.74,35.86,10769.0,35.81,35.97,35.74,35.86,10769.0
2020-03-31 10:55:00,35.93,36.13,35.75,35.81,15986.0,35.93,36.13,35.75,35.81,15986.0
2020-03-31 11:00:00,35.77,35.86,35.71,35.79,8534.0,35.77,35.86,35.71,35.79,8534.0
2020-03-31 11:05:00,35.89,36.13,35.87,35.94,7313.0,35.89,36.13,35.87,35.94,7313.0
2020-03-31 11:10:00,35.97,36.19,35.96,36.09,6804.0,35.97,36.19,35.96,36.09,6804.0
2020-03-31 11:15:00,36.11,36.23,35.98,36.03,8545.0,36.11,36.23,35.98,36.03,8545.0
2020-03-31 11:20:00,36.09,36.75,36.09,36.63,21883.0,36.09,36.75,36.09,36.63,21883.0
2020-03-31 11:25:00,36.6,36.67,36.53,36.54,6402.0,36.6,36.67,36.53,36.54,6402.0
2020-03-31 11:30:00,36.56,36.65,36.51,36.62,10919.0,36.56,36.65,36.51,36.62,10919.0
2020-03-31 11:35:00,36.62,36.64,36.46,36.46,5200.0,36.62,36.64,36.46,36.46,5200.0
2020-03-31 11:40:00,36.45,36.69,36.45,36.59,5403.0,36.45,36.69,36.45,36.59,5403.0
2020-03-31 11:45:00,36.58,36.65,36.47,36.56,4878.0,36.58,36.65,36.47,36.56,4878.0
2020-03-31 11:50:00,36.6,36.7,36.57,36.67,8050.0,36.6,36.7,36.57,36.67,8050.0
2020-03-31 11:55:00,36.67,36.9,36.67,36.75,9000.0,36.67,36.9,36.67,36.75,9000.0
2020-03-31 12:00:00,36.75,36.81,36.36,36.43,8300.0,36.75,36.81,36.36,36.43,8300.0
2020-03-31 12:05:00,36.41,36.59,36.41,36.55,3400.0,36.41,36.59,36.41,36.55,3400.0
2020-03-31 12:10:00,36.58,36.85,36.56,36.79,10704.0,36.58,36.85,36.56,36.79,10704.0
2020-03-31 12:15:00,36.82,36.83,36.34,36.46,6515.0,36.82,36.83,36.34,36.46,6515.0
2020-03-31 12:20:00,36.42,36.52,36.36,36.48,5550.0,36.42,36.52,36.36,36.48,5550.0
2020-03-31 12:25:00,36.42,36.42,36.06,36.16,17303.0,36.42,36.42,36.06,36.16,17303.0
2020-03-31 12:30:00,36.21,36.25,35.98,36.05,5062.0,36.21,36.25,35.98,36.05,5062.0
2020-03-31 12:35:00,36.0,36.15,35.79,35.79,12292.0,36.0,36.15,35.79,35.79,12292.0
2020-03-31 12:40:00,35.78,35.93,35.66,35.77,16201.0,35.78,35.93,35.66,35.77,16201.0
2020-03-31 12:45:00,35.89,36.37,35.89,36.36,6405.0,35.89,36.37,35.89,36.36,6405.0
2020-03-31 12:50:00,36.34,36.73,36.34,36.62,20234.0,36.34,36.73,36.34,36.62,20234.0
2020-03-31 12:55:00,36.54,36.58,36.27,36.44,7430.0,36.54,36.58,36.27,36.44,7430.0
2020-03-31 13:00:00,36.49,36.5,36.2,36.23,8050.0,36.49,36.5,36.2,36.23,8050.0
2020-03-31 13:05:00,36.2,36.33,36.11,36.32,8400.0,36.2,36.33,36.11,36.32,8400.0
2020-03-31 13:10:00,36.31,36.32,36.0,36.08,7592.0,36.31,36.32,36.0,36.08,7592.0
2020-03-31 13:15:00,36.06,36.18,36.02,36.15,5786.0,36.06,36.18,36.02,36.15,5786.0
2020-03-31 13:20:00,36.1,36.16,35.96,36.09,8697.0,36.1,36.16,35.96,36.09,8697.0
2020-03-31 13:25:00,36.12,36.19,36.02,36.1,7157.0,36.12,36.19,36.02,36.1,7157.0
2020-03-31 13:30:00,36.1,36.35,35.99,36.15,4448.0,36.1,36.35,35.99,36.15,4448.0
2020-03-31 13:35:00,36.2,36.36,36.2,36.26,3300.0,36.2,36.36,36.2,36.26,3300.0
2020-03-31 13:40:00,36.25,36.33,36.16,36.16,5300.0,36.25,36.33,36.16,36.16,5300.0
2020-03-31 13:45:00,36.22,36.33,36.16,36.22,6616.0,36.22,36.33,36.16,36.22,6616.0
2020-03-31 13:50:00,36.2,36.21,36.05,36.08,4600.0,36.2,36.21,36.05,36.08,4600.0
2020-03-31 13:55:00,36.09,36.33,36.09,36.26,6628.0,36.09,36.33,36.09,36.26,6628.0
2020-03-31 14:00:00,36.25,36.44,36.22,36.41,8775.0,36.25,36.44,36.22,36.41,8775.0
2020-03-31 14:05:00,36.41,36.42,36.25,36.4,6200.0,36.41,36.42,36.25,36.4,6200.0
2020-03-31 14:10:00,36.38,36.38,36.19,36.22,5517.0,36.38,36.38,36.19,36.22,5517.0
2020-03-31 14:15:00,36.17,36.29,36.11,36.29,7483.0,36.17,36.29,36.11,36.29,7483.0
2020-03-31 14:20:00,36.26,36.31,36.18,36.22,5085.0,36.26,36.31,36.18,36.22,5085.0
2020-03-31 14:25:00,36.27,36.3,36.18,36.22,6360.0,36.27,36.3,36.18,36.22,6360.0
2020-03-31 14:30:00,36.19,36.43,36.13,36.37,9540.0,36.19,36.43,36.13,36.37,9540.0
2020-03-31 14:35:00,36.35,36.48,36.28,36.48,8876.0,36.35,36.48,36.28,36.48,8876.0
2020-03-31 14:40:00,36.48,36.53,36.41,36.45,10578.0,36.48,36.53,36.41,36.45,10578.0
2020-03-31 14:45:00,36.43,36.43,36.14,36.2,15140.0,36.43,36.43,36.14,36.2,15140.0
2020-03-31 14:50:00,36.21,36.3,36.18,36.23,6185.0,36.21,36.3,36.18,36.23,6185.0
2020-03-31 14:55:00,36.21,36.31,36.14,36.17,6320.0,36.21,36.31,36.14,36.17,6320.0
2020-03-31 15:00:00,36.22,36.26,36.11,36.13,5000.0,36.22,36.26,36.11,36.13,5000.0
2020-03-31 15:05:00,36.13,36.16,36.06,36.08,5805.0,36.13,36.16,36.06,36.08,5805.0
2020-03-31 15:10:00,36.07,36.07,35.85,35.88,7443.0,36.07,36.07,35.85,35.88,7443.0
2020-03-31 15:15:00,35.89,35.92,35.78,35.79,7074.0,35.89,35.92,35.78,35.79,7074.0
2020-03-31 15:20:00,35.8,35.82,35.65,35.7,11316.0,35.8,35.82,35.65,35.7,11316.0
2020-03-31 15:25:00,35.69,35.79,35.66,35.73,9523.0,35.69,35.79,35.66,35.73,9523.0
2020-03-31 15:30:00,35.73,35.84,35.66,35.76,17349.0,35.73,35.84,35.66,35.76,17349.0
2020-03-31 15:35:00,35.79,35.8,35.6,35.78,21366.0,35.79,35.8,35.6,35.78,21366.0
2020-03-31 15:40:00,35.79,35.84,35.69,35.81,15195.0,35.79,35.84,35.69,35.81,15195.0
2020-03-31 15:45:00,35.8,35.93,35.74,35.74,17788.0,35.8,35.93,35.74,35.74,17788.0
2020-03-31 15:50:00,35.77,36.14,35.77,36.04,42401.0,35.77,36.14,35.77,36.04,42401.0
2020-03-31 15:55:00,36.05,36.13,35.89,36.06,62486.0,36.05,36.13,35.89,36.06,62486.0
2020-04-01 09:30:00,34.8,34.9,34.31,34.71,24300.0,34.8,34.9,34.31,34.71,24300.0
2020-04-01 09:35:00,34.88,34.88,34.12,34.58,17624.0,34.88,34.88,34.12,34.58,17624.0
2020-04-01 09:40:00,34.54,34.67,34.35,34.56,9921.0,34.54,34.67,34.35,34.56,9921.0
2020-04-01 09:45:00,34.52,34.55,34.22,34.32,22787.0,34.52,34.55,34.22,34.32,22787.0
2020-04-01 09:50:00,34.4,34.51,34.18,34.35,20954.0,34.4,34.51,34.18,34.35,20954.0
2020-04-01 09:55:00,34.32,34.33,33.66,33.71,40304.0,34.32,34.33,33.66,33.71,40304.0
2020-04-01 10:00:00,33.66,34.15,33.55,34.01,22204.0,33.66,34.15,33.55,34.01,22204.0
2020-04-01 10:05:00,34.01,34.19,33.8,34.13,15150.0,34.01,34.19,33.8,34.13,15150.0
2020-04-01 10:10:00,34.13,34.2,34.03,34.18,12891.0,34.13,34.2,34.03,34.18,12891.0
2020-04-01 10:15:00,34.2,34.44,34.18,34.3,14470.0,34.2,34.44,34.18,34.3,14470.0
2020-04-01 10:20:00,34.24,34.7,34.24,34.52,11833.0,34.24,34.7,34.24,34.52,11833.0
2020-04-01 10:25:00,34.44,34.62,34.42,34.61,4504.0,34.44,34.62,34.42,34.61,4504.0
2020-04-01 10:30:00,34.61,34.74,34.44,34.69,14608.0,34.61,34.74,34.44,34.69,14608.0
2020-04-01 10:35:00,34.73,34.74,34.41,34.6,8781.0,34.73,34.74,34.41,34.6,8781.0
2020-04-01 10:40:00,34.64,34.66,34.29,34.39,8135.0,34.64,34.66,34.29,34.39,8135.0
2020-04-01 10:45:00,34.37,34.55,34.37,34.47,5692.0,34.37,34.55,34.37,34.47,5692.0
2020-04-01 10:50:00,34.43,34.45,34.15,34.19,10662.0,34.43,34.45,34.15,34.19,10662.0
2020-04-01 10:55:00,34.15,34.32,34.15,34.3,5580.0,34.15,34.32,34.15,34.3,5580.0
2020-04-01 11:00:00,34.34,34.35,34.18,34.18,13077.0,34.34,34.35,34.18,34.18,13077.0
2020-04-01 11:05:00,34.22,34.31,34.13,34.26,8734.0,34.22,34.31,34.13,34.26,8734.0
2020-04-01 11:10:00,34.3,34.31,34.07,34.07,9030.0,34.3,34.31,34.07,34.07,9030.0
2020-04-01 11:15:00,34.06,34.09,33.93,34.09,19442.0,34.06,34.09,33.93,34.09,19442.0
2020-04-01 11:20:00,34.09,34.16,33.9,33.96,8313.0,34.09,34.16,33.9,33.96,8313.0
2020-04-01 11:25:00,33.91,33.97,33.8,33.84,7008.0,33.91,33.97,33.8,33.84,7008.0
2020-04-01 11:30:00,33.83,34.0,33.78,33.87,5162.0,33.83,34.0,33.78,33.87,5162.0
2020-04-01 11:35:00,33.89,34.11,33.87,33.94,7803.0,33.89,34.11,33.87,33.94,7803.0
2020-04-01 11:40:00,33.84,33.91,33.81,33.86,4088.0,33.84,33.91,33.81,33.86,4088.0
2020-04-01 11:45:00,33.86,33.87,33.76,33.85,5277.0,33.86,33.87,33.76,33.85,5277.0
2020-04-01 11:50:00,33.82,33.88,33.76,33.87,4741.0,33.82,33.88,33.76,33.87,4741.0
2020-04-01 11:55:00,33.89,33.9,33.68,33.71,6731.0,33.89,33.9,33.68,33.71,6731.0
2020-04-01 12:00:00,33.68,33.71,33.6,33.66,3167.0,33.68,33.71,33.6,33.66,3167.0
2020-04-01 12:05:00,33.67,33.67,33.41,33.43,5436.0,33.67,33.67,33.41,33.43,5436.0
2020-04-01 12:10:00,33.46,33.47,33.38,33.42,3200.0,33.46,33.47,33.38,33.42,3200.0
2020-04-01 12:15:00,33.41,33.63,33.39,33.63,13545.0,33.41,33.63,33.39,33.63,13545.0
2020-04-01 12:20:00,33.67,33.67,33.53,33.54,3955.0,33.67,33.67,33.53,33.54,3955.0
2020-04-01 12:25:00,33.55,33.67,33.53,33.54,1550.0,33.55,33.67,33.53,33.54,1550.0
2020-04-01 12:30:00,33.54,33.64,33.54,33.64,4891.0,33.54,33.64,33.54,33.64,4891.0
2020-04-01 12:35:00,33.56,33.58,33.44,33.44,2904.0,33.56,33.58,33.44,33.44,2904.0
2020-04-01 12:40:00,33.51,33.51,33.34,33.43,3601.0,33.51,33.51,33.34,33.43,3601.0
2020-04-01 12:45:00,33.45,33.49,33.31,33.37,6755.0,33.45,33.49,33.31,33.37,6755.0
2020-04-01 12:50:00,33.37,33.49,33.3,33.48,9265.0,33.37,33.49,33.3,33.48,9265.0
2020-04-01 12:55:00,33.45,33.57,33.4,33.4,2310.0,33.45,33.57,33.4,33.4,2310.0
2020-04-01 13:00:00,33.35,33.57,33.33,33.52,12273.0,33.35,33.57,33.33,33.52,12273.0
2020-04-01 13:05:00,33.51,33.63,33.49,33.51,4100.0,33.51,33.63,33.49,33.51,4100.0
2020-04-01 13:10:00,33.53,33.61,33.48,33.54,5680.0,33.53,33.61,33.48,33.54,5680.0
2020-04-01 13:15:00,33.42,33.52,33.39,33.52,3387.0,33.42,33.52,33.39,33.52,3387.0
2020-04-01 13:20:00,33.53,33.69,33.53,33.69,3385.0,33.53,33.69,33.53,33.69,3385.0
2020-04-01 13:25:00,33.68,33.68,33.46,33.63,4619.0,33.68,33.68,33.46,33.63,4619.0
2020-04-01 13:30:00,33.62,33.65,33.43,33.47,5790.0,33.62,33.65,33.43,33.47,5790.0
2020-04-01 13:35:00,33.47,33.52,33.41,33.48,1993.0,33.47,33.52,33.41,33.48,1993.0
2020-04-01 13:40:00,33.48,33.56,33.44,33.44,3100.0,33.48,33.56,33.44,33.44,3100.0
2020-04-01 13:45:00,33.53,33.64,33.47,33.5,6321.0,33.53,33.64,33.47,33.5,6321.0
2020-04-01 13:50:00,33.54,33.74,33.53,33.7,6116.0,33.54,33.74,33.53,33.7,6116.0
2020-04-01 13:55:00,33.71,33.91,33.67,33.83,6969.0,33.71,33.91,33.67,33.83,6969.0
2020-04-01 14:00:00,33.84,33.87,33.66,33.79,9022.0,33.84,33.87,33.66,33.79,9022.0
2020-04-01 14:05:00,33.76,33.86,33.66,33.66,8032.0,33.76,33.86,33.66,33.66,8032.0
2020-04-01 14:10:00,33.69,33.73,33.67,33.72,2318.0,33.69,33.73,33.67,33.72,2318.0
2020-04-01 14:15:00,33.69,33.69,33.59,33.67,2432.0,33.69,33.69,33.59,33.67,2432.0
2020-04-01 14:20:00,33.69,33.7,33.58,33.58,3698.0,33.69,33.7,33.58,33.58,3698.0
2020-04-01 14:25:00,33.57,33.68,33.5,33.64,10217.0,33.57,33.68,33.5,33.64,10217.0
2020-04-01 14:30:00,33.65,33.66,33.47,33.49,5650.0,33.65,33.66,33.47,33.49,5650.0
2020-04-01 14:35:00,33.51,33.7,33.51,33.7,5219.0,33.51,33.7,33.51,33.7,5219.0
2020-04-01 14:40:00,33.65,33.65,33.55,33.56,2545.0,33.65,33.65,33.55,33.56,2545.0
2020-04-01 14:45:00,33.57,33.71,33.57,33.65,2906.0,33.57,33.71,33.57,33.65,2906.0
2020-04-01 14:50:00,33.64,33.64,33.48,33.56,2982.0,33.64,33.64,33.48,33.56,2982.0
2020-04-01 14:55:00,33.52,33.53,33.48,33.52,2401.0,33.52,33.53,33.48,33.52,2401.0
2020-04-01 15:00:00,33.55,33.59,33.47,33.49,7117.0,33.55,33.59,33.47,33.49,7117.0
2020-04-01 15:05:00,33.46,33.51,33.29,33.34,21103.0,33.46,33.51,33.29,33.34,21103.0
2020-04-01 15:10:00,33.35,33.47,33.35,33.41,5330.0,33.35,33.47,33.35,33.41,5330.0
2020-04-01 15:15:00,33.41,33.46,33.39,33.44,2285.0,33.41,33.46,33.39,33.44,2285.0
2020-04-01 15:20:00,33.42,33.51,33.35,33.43,15076.0,33.42,33.51,33.35,33.43,15076.0
2020-04-01 15:25:00,33.39,33.42,33.31,33.31,20550.0,33.39,33.42,33.31,33.31,20550.0
2020-04-01 15:30:00,33.34,33.42,33.29,33.34,21123.0,33.34,33.42,33.29,33.34,21123.0
2020-04-01 15:35:00,33.36,33.36,33.09,33.13,13481.0,33.36,33.36,33.09,33.13,13481.0
2020-04-01 15:40:00,33.12,33.33,33.11,33.22,10406.0,33.12,33.33,33.11,33.22,10406.0
2020-04-01 15:45:00,33.24,33.54,33.23,33.41,19113.0,33.24,33.54,33.23,33.41,19113.0
2020-04-01 15:50:00,33.35,33.47,33.27,33.33,18525.0,33.35,33.47,33.27,33.33,18525.0
2020-04-01 15:55:00,33.32,33.52,33.24,33.45,45194.0,33.32,33.52,33.24,33.45,45194.0
2020-04-02 09:30:00,33.56,34.41,33.38,34.26,43068.0,33.56,34.41,33.38,34.26,43068.0
2020-04-02 09:35:00,34.37,34.95,33.93,34.95,50939.0,34.37,34.95,33.93,34.95,50939.0
2020-04-02 09:40:00,34.75,35.17,34.71,34.79,41565.0,34.75,35.17,34.71,34.79,41565.0
2020-04-02 09:45:00,34.86,35.15,34.66,35.1,48627.0,34.86,35.15,34.66,35.1,48627.0
2020-04-02 09:50:00,35.04,35.62,35.02,35.29,31234.0,35.04,35.62,35.02,35.29,31234.0
2020-04-02 09:55:00,35.25,35.86,35.24,35.75,32847.0,35.25,35.86,35.24,35.75,32847.0
2020-04-02 10:00:00,35.88,36.15,35.66,35.87,38164.0,35.88,36.15,35.66,35.87,38164.0
2020-04-02 10:05:00,35.86,36.07,35.64,35.82,30768.0,35.86,36.07,35.64,35.82,30768.0
2020-04-02 10:10:00,35.92,35.95,35.64,35.64,14101.0,35.92,35.95,35.64,35.64,14101.0
2020-04-02 10:15:00,35.66,35.67,35.37,35.54,13371.0,35.66,35.67,35.37,35.54,13371.0
2020-04-02 10:20:00,35.47,35.88,35.47,35.72,15300.0,35.47,35.88,35.47,35.72,15300.0
2020-04-02 10:25:00,35.82,35.89,35.59,35.77,19271.0,35.82,35.89,35.59,35.77,19271.0
2020-04-02 10:30:00,35.76,36.05,35.63,35.9,44252.0,35.76,36.05,35.63,35.9,44252.0
2020-04-02 10:35:00,35.94,36.33,35.9,36.04,39024.0,35.94,36.33,35.9,36.04,39024.0
2020-04-02 10:40:00,36.05,36.11,35.75,35.94,30823.0,36.05,36.11,35.75,35.94,30823.0
2020-04-02 10:45:00,35.97,36.0,35.41,35.52,34656.0,35.97,36.0,35.41,35.52,34656.0
2020-04-02 10:50:00,35.54,35.59,35.25,35.37,23402.0,35.54,35.59,35.25,35.37,23402.0
2020-04-02 10:55:00,35.36,35.91,35.36,35.72,20201.0,35.36,35.91,35.36,35.72,20201.0
2020-04-02 11:00:00,35.68,35.72,35.37,35.56,12786.0,35.68,35.72,35.37,35.56,12786.0
2020-04-02 11:05:00,35.53,35.54,35.36,35.48,8990.0,35.53,35.54,35.36,35.48,8990.0
2020-04-02 11:10:00,35.55,35.56,35.29,35.29,10030.0,35.55,35.56,35.29,35.29,10030.0
2020-04-02 11:15:00,35.32,35.5,35.28,35.34,21328.0,35.32,35.5,35.28,35.34,21328.0
2020-04-02 11:20:00,35.3,35.3,35.07,35.08,14277.0,35.3,35.3,35.07,35.08,14277.0
2020-04-02 11:25:00,35.07,35.13,34.98,35.12,9432.0,35.07,35.13,34.98,35.12,9432.0
2020-04-02 11:30:00,35.15,35.37,35.1,35.18,9771.0,35.15,35.37,35.1,35.18,9771.0
2020-04-02 11:35:00,35.2,35.27,35.03,35.04,15291.0,35.2,35.27,35.03,35.04,15291.0
2020-04-02 11:40:00,35.09,35.25,35.07,35.19,9355.0,35.09,35.25,35.07,35.19,9355.0
2020-04-02 11:45:00,35.19,35.46,35.1,35.36,12362.0,35.19,35.46,35.1,35.36,12362.0
2020-04-02 11:50:00,35.41,35.48,35.2,35.34,9150.0,35.41,35.48,35.2,35.34,9150.0
2020-04-02 11:55:00,35.32,35.56,35.28,35.46,12643.0,35.32,35.56,35.28,35.46,12643.0
2020-04-02 12:00:00,35.46,35.46,35.21,35.25,10255.0,35.46,35.46,35.21,35.25,10255.0
2020-04-02 12:05:00,35.31,35.42,35.21,35.21,5966.0,35.31,35.42,35.21,35.21,5966.0
2020-04-02 12:10:00,35.2,35.39,35.19,35.32,7156.0,35.2,35.39,35.19,35.32,7156.0
2020-04-02 12:15:00,35.29,35.33,35.19,35.29,7352.0,35.29,35.33,35.19,35.29,7352.0
2020-04-02 12:20:00,35.3,35.39,35.19,35.19,8890.0,35.3,35.39,35.19,35.19,8890.0
2020-04-02 12:25:00,35.22,35.25,35.03,35.05,5200.0,35.22,35.25,35.03,35.05,5200.0
2020-04-02 12:30:00,35.03,35.16,34.98,35.01,9257.0,35.03,35.16,34.98,35.01,9257.0
2020-04-02 12:35:00,35.02,35.15,34.98,35.12,15969.0,35.02,35.15,34.98,35.12,15969.0
2020-04-02 12:40:00,35.1,35.19,35.05,35.14,7800.0,35.1,35.19,35.05,35.14,7800.0
2020-04-02 12:45:00,35.14,35.31,35.11,35.29,10282.0,35.14,35.31,35.11,35.29,10282.0
2020-04-02 12:50:00,35.27,35.36,35.22,35.33,13943.0,35.27,35.36,35.22,35.33,13943.0
2020-04-02 12:55:00,35.34,35.35,35.29,35.33,7502.0,35.34,35.35,35.29,35.33,7502.0
2020-04-02 13:00:00,35.33,35.38,35.29,35.31,7300.0,35.33,35.38,35.29,35.31,7300.0
2020-04-02 13:05:00,35.28,35.32,35.13,35.15,5300.0,35.28,35.32,35.13,35.15,5300.0
2020-04-02 13:10:00,35.15,35.17,35.06,35.06,8966.0,35.15,35.17,35.06,35.06,8966.0
2020-04-02 13:15:00,35.04,35.06,34.9,34.92,6164.0,35.04,35.06,34.9,34.92,6164.0
2020-04-02 13:20:00,34.91,34.95,34.68,34.82,11766.0,34.91,34.95,34.68,34.82,11766.0
2020-04-02 13:25:00,34.79,34.8,34.65,34.66,7240.0,34.79,34.8,34.65,34.66,7240.0
2020-04-02 13:30:00,34.65,34.65,34.48,34.55,4610.0,34.65,34.65,34.48,34.55,4610.0
2020-04-02 13:35:00,34.55,34.62,34.52,34.58,7302.0,34.55,34.62,34.52,34.58,7302.0
2020-04-02 13:40:00,34.58,34.77,34.58,34.66,6539.0,34.58,34.77,34.58,34.66,6539.0
2020-04-02 13:45:00,34.65,34.96,34.64,34.82,8776.0,34.65,34.96,34.64,34.82,8776.0
2020-04-02 13:50:00,34.77,34.88,34.76,34.8,14740.0,34.77,34.88,34.76,34.8,14740.0
2020-04-02 13:55:00,34.78,34.79,34.67,34.69,4250.0,34.78,34.79,34.67,34.69,4250.0
2020-04-02 14:00:00,34.69,34.71,34.59,34.63,5098.0,34.69,34.71,34.59,34.63,5098.0
2020-04-02 14:05:00,34.64,34.79,34.6,34.67,5800.0,34.64,34.79,34.6,34.67,5800.0
2020-04-02 14:10:00,34.68,34.89,34.57,34.86,7600.0,34.68,34.89,34.57,34.86,7600.0
2020-04-02 14:15:00,34.85,34.85,34.48,34.5,7716.0,34.85,34.85,34.48,34.5,7716.0
2020-04-02 14:20:00,34.52,34.62,34.49,34.61,8652.0,34.52,34.62,34.49,34.61,8652.0
2020-04-02 14:25:00,34.68,34.88,34.61,34.88,8307.0,34.68,34.88,34.61,34.88,8307.0
2020-04-02 14:30:00,34.84,34.89,34.66,34.75,16302.0,34.84,34.89,34.66,34.75,16302.0
2020-04-02 14:35:00,34.76,35.0,34.75,34.88,8426.0,34.76,35.0,34.75,34.88,8426.0
2020-04-02 14:40:00,34.91,34.93,34.74,34.84,6500.0,34.91,34.93,34.74,34.84,6500.0
2020-04-02 14:45:00,34.87,35.05,34.8,34.96,7200.0,34.87,35.05,34.8,34.96,7200.0
2020-04-02 14:50:00,34.97,35.14,34.79,35.02,15489.0,34.97,35.14,34.79,35.02,15489.0
2020-04-02 14:55:00,35.0,35.13,34.96,35.08,11517.0,35.0,35.13,34.96,35.08,11517.0
2020-04-02 15:00:00,35.09,35.22,35.01,35.16,10400.0,35.09,35.22,35.01,35.16,10400.0
2020-04-02 15:05:00,35.13,35.13,34.93,35.03,9204.0,35.13,35.13,34.93,35.03,9204.0
2020-04-02 15:10:00,35.02,35.05,34.88,34.94,9000.0,35.02,35.05,34.88,34.94,9000.0
2020-04-02 15:15:00,34.96,35.16,34.96,35.14,12530.0,34.96,35.16,34.96,35.14,12530.0
2020-04-02 15:20:00,35.13,35.19,35.05,35.06,12840.0,35.13,35.19,35.05,35.06,12840.0
2020-04-02 15:25:00,35.06,35.07,34.94,35.0,9958.0,35.06,35.07,34.94,35.0,9958.0
2020-04-02 15:30:00,35.02,35.13,34.86,34.9,15561.0,35.02,35.13,34.86,34.9,15561.0
2020-04-02 15:35:00,34.91,34.94,34.8,34.93,9269.0,34.91,34.94,34.8,34.93,9269.0
2020-04-02 15:40:00,34.93,35.03,34.82,34.99,29652.0,34.93,35.03,34.82,34.99,29652.0
2020-04-02 15:45:00,34.99,35.02,34.83,34.9,16768.0,34.99,35.02,34.83,34.9,16768.0
2020-04-02 15:50:00,34.92,35.22,34.82,35.11,80934.0,34.92,35.22,34.82,35.11,80934.0
2020-04-02 15:55:00,35.13,35.44,35.13,35.3,120261.0,35.13,35.44,35.13,35.3,120261.0
2020-04-03 09:30:00,35.12,35.73,35.12,35.73,20761.0,35.12,35.73,35.12,35.73,20761.0
2020-04-03 09:35:00,35.72,36.18,35.57,35.85,32656.0,35.72,36.18,35.57,35.85,32656.0
2020-04-03 09:40:00,35.86,36.14,35.78,35.84,11743.0,35.86,36.14,35.78,35.84,11743.0
2020-04-03 09:45:00,35.79,35.95,35.61,35.61,15475.0,35.79,35.95,35.61,35.61,15475.0
2020-04-03 09:50:00,35.58,35.84,35.57,35.7,19439.0,35.58,35.84,35.57,35.7,19439.0
2020-04-03 09:55:00,35.75,36.3,35.74,36.04,23921.0,35.75,36.3,35.74,36.04,23921.0
2020-04-03 10:00:00,35.96,36.03,35.83,35.84,4653.0,35.96,36.03,35.83,35.84,4653.0
2020-04-03 10:05:00,35.82,36.06,35.77,35.94,7110.0,35.82,36.06,35.77,35.94,7110.0
2020-04-03 10:10:00,35.93,36.13,35.84,35.9,9850.0,35.93,36.13,35.84,35.9,9850.0
2020-04-03 10:15:00,35.86,35.86,35.61,35.66,6500.0,35.86,35.86,35.61,35.66,6500.0
2020-04-03 10:20:00,35.62,35.87,35.6,35.87,14855.0,35.62,35.87,35.6,35.87,14855.0
2020-04-03 10:25:00,35.88,35.88,35.62,35.75,9851.0,35.88,35.88,35.62,35.75,9851.0
2020-04-03 10:30:00,35.76,35.83,35.69,35.78,9196.0,35.76,35.83,35.69,35.78,9196.0
2020-04-03 10:35:00,35.75,35.86,35.54,35.65,11684.0,35.75,35.86,35.54,35.65,11684.0
2020-04-03 10:40:00,35.63,35.71,35.44,35.67,9460.0,35.63,35.71,35.44,35.67,9460.0
2020-04-03 10:45:00,35.67,35.8,35.55,35.71,7124.0,35.67,35.8,35.55,35.71,7124.0
2020-04-03 10:50:00,35.75,35.8,35.43,35.43,4700.0,35.75,35.8,35.43,35.43,4700.0
2020-04-03 10:55:00,35.45,35.71,35.41,35.63,8400.0,35.45,35.71,35.41,35.63,8400.0
2020-04-03 11:00:00,35.68,35.72,35.61,35.67,4306.0,35.68,35.72,35.61,35.67,4306.0
2020-04-03 11:05:00,35.66,35.7,35.49,35.66,7595.0,35.66,35.7,35.49,35.66,7595.0
2020-04-03 11:10:00,35.68,35.78,35.5,35.59,6526.0,35.68,35.78,35.5,35.59,6526.0
2020-04-03 11:15:00,35.59,35.82,35.58,35.78,8292.0,35.59,35.82,35.58,35.78,8292.0
2020-04-03 11:20:00,35.81,35.81,35.57,35.62,16157.0,35.81,35.81,35.57,35.62,16157.0
2020-04-03 11:25:00,35.71,35.82,35.7,35.75,12680.0,35.71,35.82,35.7,35.75,12680.0
2020-04-03 11:30:00,35.7,35.78,35.68,35.75,3951.0,35.7,35.78,35.68,35.75,3951.0
2020-04-03 11:35:00,35.72,35.74,35.63,35.63,6567.0,35.72,35.74,35.63,35.63,6567.0
2020-04-03 11:40:00,35.55,35.67,35.39,35.41,19850.0,35.55,35.67,35.39,35.41,19850.0
2020-04-03 11:45:00,35.41,35.41,35.18,35.21,7617.0,35.41,35.41,35.18,35.21,7617.0
2020-04-03 11:50:00,35.21,35.34,35.12,35.33,6900.0,35.21,35.34,35.12,35.33,6900.0
2020-04-03 11:55:00,35.32,35.43,35.31,35.38,4430.0,35.32,35.43,35.31,35.38,4430.0
2020-04-03 12:00:00,35.32,35.4,35.26,35.39,9931.0,35.32,35.4,35.26,35.39,9931.0
2020-04-03 12:05:00,35.37,35.4,35.14,35.2,10546.0,35.37,35.4,35.14,35.2,10546.0
2020-04-03 12:10:00,35.17,35.29,35.17,35.2,3431.0,35.17,35.29,35.17,35.2,3431.0
2020-04-03 12:15:00,35.21,35.26,35.11,35.16,6698.0,35.21,35.26,35.11,35.16,6698.0
2020-04-03 12:20:00,35.16,35.31,35.16,35.27,8671.0,35.16,35.31,35.16,35.27,8671.0
2020-04-03 12:25:00,35.26,35.28,35.13,35.18,6573.0,35.26,35.28,35.13,35.18,6573.0
2020-04-03 12:30:00,35.19,35.25,35.06,35.14,6900.0,35.19,35.25,35.06,35.14,6900.0
2020-04-03 12:35:00,35.19,35.23,35.03,35.13,8234.0,35.19,35.23,35.03,35.13,8234.0
2020-04-03 12:40:00,35.18,35.2,35.04,35.16,7834.0,35.18,35.2,35.04,35.16,7834.0
2020-04-03 12:45:00,35.15,35.15,34.95,35.02,4794.0,35.15,35.15,34.95,35.02,4794.0
2020-04-03 12:50:00,35.03,35.05,34.91,34.98,4054.0,35.03,35.05,34.91,34.98,4054.0
2020-04-03 12:55:00,34.98,35.15,34.98,35.1,6320.0,34.98,35.15,34.98,35.1,6320.0
2020-04-03 13:00:00,35.13,35.15,34.95,35.1,8659.0,35.13,35.15,34.95,35.1,8659.0
2020-04-03 13:05:00,35.09,35.18,35.04,35.12,8038.0,35.09,35.18,35.04,35.12,8038.0
2020-04-03 13:10:00,35.11,35.11,34.86,34.88,2437.0,35.11,35.11,34.86,34.88,2437.0
2020-04-03 13:15:00,34.89,35.03,34.89,35.03,12226.0,34.89,35.03,34.89,35.03,12226.0
2020-04-03 13:20:00,34.98,35.0,34.84,34.86,4609.0,34.98,35.0,34.84,34.86,4609.0
2020-04-03 13:25:00,34.86,34.87,34.8,34.83,6005.0,34.86,34.87,34.8,34.83,6005.0
2020-04-03 13:30:00,34.82,34.82,34.66,34.73,7613.0,34.82,34.82,34.66,34.73,7613.0
2020-04-03 13:35:00,34.7,34.87,34.7,34.74,6907.0,34.7,34.87,34.7,34.74,6907.0
2020-04-03 13:40:00,34.75,34.8,34.71,34.79,5604.0,34.75,34.8,34.71,34.79,5604.0
2020-04-03 13:45:00,34.8,34.92,34.8,34.87,11553.0,34.8,34.92,34.8,34.87,11553.0
2020-04-03 13:50:00,34.89,34.92,34.67,34.72,3900.0,34.89,34.92,34.67,34.72,3900.0
2020-04-03 13:55:00,34.71,34.78,34.68,34.76,5787.0,34.71,34.78,34.68,34.76,5787.0
2020-04-03 14:00:00,34.76,34.8,34.65,34.7,4191.0,34.76,34.8,34.65,34.7,4191.0
2020-04-03 14:05:00,34.67,34.68,34.58,34.61,7682.0,34.67,34.68,34.58,34.61,7682.0
2020-04-03 14:10:00,34.57,34.68,34.56,34.68,7375.0,34.57,34.68,34.56,34.68,7375.0
2020-04-03 14:15:00,34.68,34.72,34.62,34.66,8432.0,34.68,34.72,34.62,34.66,8432.0
2020-04-03 14:20:00,34.69,34.79,34.62,34.68,5836.0,34.69,34.79,34.62,34.68,5836.0
2020-04-03 14:25:00,34.65,34.74,34.59,34.74,6398.0,34.65,34.74,34.59,34.74,6398.0
2020-04-03 14:30:00,34.71,34.71,34.58,34.64,8513.0,34.71,34.71,34.58,34.64,8513.0
2020-04-03 14:35:00,34.69,34.76,34.64,34.69,4895.0,34.69,34.76,34.64,34.69,4895.0
2020-04-03 14:40:00,34.71,34.72,34.56,34.62,9229.0,34.71,34.72,34.56,34.62,9229.0
2020-04-03 14:45:00,34.62,34.72,34.62,34.66,4745.0,34.62,34.72,34.62,34.66,4745.0
2020-04-03 14:50:00,34.66,34.89,34.66,34.82,5652.0,34.66,34.89,34.66,34.82,5652.0
2020-04-03 14:55:00,34.81,34.91,34.8,34.89,10379.0,34.81,34.91,34.8,34.89,10379.0
2020-04-03 15:00:00,34.89,34.92,34.71,34.8,9714.0,34.89,34.92,34.71,34.8,9714.0
2020-04-03 15:05:00,34.8,34.8,34.67,34.68,5491.0,34.8,34.8,34.67,34.68,5491.0
2020-04-03 15:10:00,34.67,34.73,34.6,34.68,6361.0,34.67,34.73,34.6,34.68,6361.0
2020-04-03 15:15:00,34.66,34.7,34.54,34.58,12759.0,34.66,34.7,34.54,34.58,12759.0
2020-04-03 15:20:00,34.6,34.66,34.53,34.59,17032.0,34.6,34.66,34.53,34.59,17032.0
2020-04-03 15:25:00,34.57,34.66,34.45,34.58,10884.0,34.57,34.66,34.45,34.58,10884.0
2020-04-03 15:30:00,34.59,34.59,34.37,34.46,21596.0,34.59,34.59,34.37,34.46,21596.0
2020-04-03 15:35:00,34.46,34.5,34.21,34.34,29594.0,34.46,34.5,34.21,34.34,29594.0
2020-04-03 15:40:00,34.36,34.46,34.17,34.19,18903.0,34.36,34.46,34.17,34.19,18903.0
2020-04-03 15:45:00,34.19,34.37,34.12,34.19,26598.0,34.19,34.37,34.12,34.19,26598.0
2020-04-03 15:50:00,34.22,34.46,34.21,34.35,38095.0,34.22,34.46,34.21,34.35,38095.0
2020-04-03 15:55:00,34.38,34.38,34.23,34.3,65481.0,34.38,34.38,34.23,34.3,65481.0
2020-04-06 09:30:00,35.26,35.55,35.0,35.44,34717.0,35.26,35.55,35.0,35.44,34717.0
2020-04-06 09:35:00,35.58,35.99,35.57,35.99,16788.0,35.58,35.99,35.57,35.99,16788.0
2020-04-06 09:40:00,35.95,36.35,35.94,36.34,11797.0,35.95,36.35,35.94,36.34,11797.0
2020-04-06 09:45:00,36.36,36.73,36.29,36.47,103854.0,36.36,36.73,36.29,36.47,103854.0
2020-04-06 09:50:00,36.6,37.18,36.57,37.08,37899.0,36.6,37.18,36.57,37.08,37899.0
2020-04-06 09:55:00,37.05,37.12,36.91,36.93,25775.0,37.05,37.12,36.91,36.93,25775.0
2020-04-06 10:00:00,36.92,37.25,36.91,37.15,44156.0,36.92,37.25,36.91,37.15,44156.0
2020-04-06 10:05:00,37.14,37.4,36.99,37.35,136619.0,37.14,37.4,36.99,37.35,136619.0
2020-04-06 10:10:00,37.4,37.41,37.04,37.04,35253.0,37.4,37.41,37.04,37.04,35253.0
2020-04-06 10:15:00,37.09,37.21,36.83,36.94,37542.0,37.09,37.21,36.83,36.94,37542.0
2020-04-06 10:20:00,36.91,36.98,36.66,36.66,6870.0,36.91,36.98,36.66,36.66,6870.0
2020-04-06 10:25:00,36.69,36.69,36.24,36.31,21003.0,36.69,36.69,36.24,36.31,21003.0
2020-04-06 10:30:00,36.32,36.32,35.8,35.97,45909.0,36.32,36.32,35.8,35.97,45909.0
2020-04-06 10:35:00,35.98,36.16,35.74,35.89,22660.0,35.98,36.16,35.74,35.89,22660.0
2020-04-06 10:40:00,35.91,36.16,35.82,36.07,28206.0,35.91,36.16,35.82,36.07,28206.0
2020-04-06 10:45:00,36.07,36.28,36.06,36.28,31069.0,36.07,36.28,36.06,36.28,31069.0
2020-04-06 10:50:00,36.29,36.3,36.03,36.15,44931.0,36.29,36.3,36.03,36.15,44931.0
2020-04-06 10:55:00,36.16,36.32,36.03,36.11,9726.0,36.16,36.32,36.03,36.11,9726.0
2020-04-06 11:00:00,36.13,36.24,35.99,36.15,5816.0,36.13,36.24,35.99,36.15,5816.0
2020-04-06 11:05:00,36.15,36.35,36.14,36.24,7883.0,36.15,36.35,36.14,36.24,7883.0
2020-04-06 11:10:00,36.16,36.24,36.15,36.18,2200.0,36.16,36.24,36.15,36.18,2200.0
2020-04-06 11:15:00,36.19,36.2,36.08,36.14,6475.0,36.19,36.2,36.08,36.14,6475.0
2020-04-06 11:20:00,36.13,36.18,35.98,36.18,9379.0,36.13,36.18,35.98,36.18,9379.0
2020-04-06 11:25:00,36.23,36.35,36.19,36.34,6468.0,36.23,36.35,36.19,36.34,6468.0
2020-04-06 11:30:00,36.36,36.38,36.08,36.08,8136.0,36.36,36.38,36.08,36.08,8136.0
2020-04-06 11:35:00,36.08,36.33,36.08,36.33,9579.0,36.08,36.33,36.08,36.33,9579.0
2020-04-06 11:40:00,36.29,36.37,36.27,36.29,2960.0,36.29,36.37,36.27,36.29,2960.0
2020-04-06 11:45:00,36.27,36.31,36.12,36.19,14407.0,36.27,36.31,36.12,36.19,14407.0
2020-04-06 11:50:00,36.15,36.24,36.11,36.17,8200.0,36.15,36.24,36.11,36.17,8200.0
2020-04-06 11:55:00,36.22,36.24,36.08,36.16,11100.0,36.22,36.24,36.08,36.16,11100.0
2020-04-06 12:00:00,36.19,36.22,36.08,36.2,8178.0,36.19,36.22,36.08,36.2,8178.0
2020-04-06 12:05:00,36.19,36.21,36.04,36.18,6247.0,36.19,36.21,36.04,36.18,6247.0
2020-04-06 12:10:00,36.17,36.24,36.13,36.24,7063.0,36.17,36.24,36.13,36.24,7063.0
2020-04-06 12:15:00,36.25,36.26,36.17,36.26,7699.0,36.25,36.26,36.17,36.26,7699.0
2020-04-06 12:20:00,36.25,36.29,36.11,36.28,7703.0,36.25,36.29,36.11,36.28,7703.0
2020-04-06 12:25:00,36.27,36.28,36.1,36.18,14217.0,36.27,36.28,36.1,36.18,14217.0
2020-04-06 12:30:00,36.13,36.16,36.03,36.12,11379.0,36.13,36.16,36.03,36.12,11379.0
2020-04-06 12:35:00,36.11,36.11,35.92,36.01,18755.0,36.11,36.11,35.92,36.01,18755.0
2020-04-06 12:40:00,36.0,36.0,35.76,35.79,22506.0,36.0,36.0,35.76,35.79,22506.0
2020-04-06 12:45:00,35.75,35.91,35.75,35.78,12286.0,35.75,35.91,35.75,35.78,12286.0
2020-04-06 12:50:00,35.76,35.9,35.73,35.87,6297.0,35.76,35.9,35.73,35.87,6297.0
2020-04-06 12:55:00,35.9,36.0,35.85,35.94,9200.0,35.9,36.0,35.85,35.94,9200.0
2020-04-06 13:00:00,35.91,35.98,35.89,35.89,3566.0,35.91,35.98,35.89,35.89,3566.0
2020-04-06 13:05:00,35.85,35.94,35.84,35.93,3000.0,35.85,35.94,35.84,35.93,3000.0
2020-04-06 13:10:00,35.86,35.92,35.81,35.86,3818.0,35.86,35.92,35.81,35.86,3818.0
2020-04-06 13:15:00,35.84,35.98,35.84,35.95,3894.0,35.84,35.98,35.84,35.95,3894.0
2020-04-06 13:20:00,35.92,36.0,35.91,35.98,4700.0,35.92,36.0,35.91,35.98,4700.0
2020-04-06 13:25:00,36.01,36.06,35.98,36.03,2900.0,36.01,36.06,35.98,36.03,2900.0
2020-04-06 13:30:00,36.05,36.05,35.91,36.01,6381.0,36.05,36.05,35.91,36.01,6381.0
2020-04-06 13:35:00,35.99,36.03,35.86,35.89,6641.0,35.99,36.03,35.86,35.89,6641.0
2020-04-06 13:40:00,35.9,36.03,35.83,35.98,6975.0,35.9,36.03,35.83,35.98,6975.0
2020-04-06 13:45:00,35.98,36.1,35.93,36.1,5474.0,35.98,36.1,35.93,36.1,5474.0
2020-04-06 13:50:00,36.08,36.16,36.08,36.09,3232.0,36.08,36.16,36.08,36.09,3232.0
2020-04-06 13:55:00,36.05,36.16,36.04,36.08,4350.0,36.05,36.16,36.04,36.08,4350.0
2020-04-06 14:00:00,36.06,36.07,35.89,35.93,6644.0,36.06,36.07,35.89,35.93,6644.0
2020-04-06 14:05:00,35.95,36.0,35.89,35.91,8892.0,35.95,36.0,35.89,35.91,8892.0
2020-04-06 14:10:00,35.94,35.98,35.84,35.87,7100.0,35.94,35.98,35.84,35.87,7100.0
2020-04-06 14:15:00,35.84,35.91,35.74,35.87,16618.0,35.84,35.91,35.74,35.87,16618.0
2020-04-06 14:20:00,35.84,36.01,35.77,36.01,7314.0,35.84,36.01,35.77,36.01,7314.0
2020-04-06 14:25:00,36.02,36.09,35.98,36.09,9553.0,36.02,36.09,35.98,36.09,9553.0
2020-04-06 14:30:00,36.06,36.11,36.03,36.09,4654.0,36.06,36.11,36.03,36.09,4654.0
2020-04-06 14:35:00,36.1,36.18,36.1,36.18,5452.0,36.1,36.18,36.1,36.18,5452.0
2020-04-06 14:40:00,36.13,36.29,36.13,36.23,12514.0,36.13,36.29,36.13,36.23,12514.0
2020-04-06 14:45:00,36.23,36.29,36.22,36.29,7796.0,36.23,36.29,36.22,36.29,7796.0
2020-04-06 14:50:00,36.27,36.37,36.21,36.21,13500.0,36.27,36.37,36.21,36.21,13500.0
2020-04-06 14:55:00,36.19,36.3,36.19,36.23,4200.0,36.19,36.3,36.19,36.23,4200.0
2020-04-06 15:00:00,36.22,36.3,36.06,36.24,8014.0,36.22,36.3,36.06,36.24,8014.0
2020-04-06 15:05:00,36.2,36.32,36.14,36.3,23341.0,36.2,36.32,36.14,36.3,23341.0
2020-04-06 15:10:00,36.31,36.48,36.26,36.43,32876.0,36.31,36.48,36.26,36.43,32876.0
2020-04-06 15:15:00,36.43,36.48,36.27,36.35,10689.0,36.43,36.48,36.27,36.35,10689.0
2020-04-06 15:20:00,36.31,36.4,36.3,36.36,6285.0,36.31,36.4,36.3,36.36,6285.0
2020-04-06 15:25:00,36.38,36.54,36.33,36.52,16314.0,36.38,36.54,36.33,36.52,16314.0
2020-04-06 15:30:00,36.52,36.56,36.46,36.48,22218.0,36.52,36.56,36.46,36.48,22218.0
2020-04-06 15:35:00,36.47,36.49,36.38,36.49,10360.0,36.47,36.49,36.38,36.49,10360.0
2020-04-06 15:40:00,36.5,36.56,36.42,36.55,27168.0,36.5,36.56,36.42,36.55,27168.0
2020-04-06 15:45:00,36.55,36.57,36.36,36.55,29029.0,36.55,36.57,36.36,36.55,29029.0
2020-04-06 15:50:00,36.57,36.9,36.57,36.88,54411.0,36.57,36.9,36.57,36.88,54411.0
2020-04-06 15:55:00,36.9,36.9,36.69,36.71,99866.0,36.9,36.9,36.69,36.71,99866.0
2020-04-07 09:30:00,38.28,38.46,37.75,37.81,32244.0,38.28,38.46,37.75,37.81,32244.0
2020-04-07 09:35:00,37.83,38.12,37.72,37.9,11664.0,37.83,38.12,37.72,37.9,11664.0
2020-04-07 09:40:00,37.89,38.19,37.67,38.19,6810.0,37.89,38.19,37.67,38.19,6810.0
2020-04-07 09:45:00,38.07,38.37,38.01,38.25,9176.0,38.07,38.37,38.01,38.25,9176.0
2020-04-07 09:50:00,38.28,38.7,38.25,38.66,41718.0,38.28,38.7,38.25,38.66,41718.0
2020-04-07 09:55:00,38.64,38.79,38.36,38.72,16887.0,38.64,38.79,38.36,38.72,16887.0
2020-04-07 10:00:00,38.58,38.87,38.52,38.65,17774.0,38.58,38.87,38.52,38.65,17774.0
2020-04-07 10:05:00,38.74,38.76,38.21,38.24,13180.0,38.74,38.76,38.21,38.24,13180.0
2020-04-07 10:10:00,38.26,38.6,38.24,38.5,35958.0,38.26,38.6,38.24,38.5,35958.0
2020-04-07 10:15:00,38.55,38.6,38.35,38.56,19141.0,38.55,38.6,38.35,38.56,19141.0
2020-04-07 10:20:00,38.57,38.75,38.49,38.56,21550.0,38.57,38.75,38.49,38.56,21550.0
2020-04-07 10:25:00,38.38,38.49,38.19,38.24,19316.0,38.38,38.49,38.19,38.24,19316.0
2020-04-07 10:30:00,38.2,38.63,38.19,38.55,16172.0,38.2,38.63,38.19,38.55,16172.0
2020-04-07 10:35:00,38.52,38.63,38.34,38.37,9553.0,38.52,38.63,38.34,38.37,9553.0
2020-04-07 10:40:00,38.38,38.5,38.13,38.13,8863.0,38.38,38.5,38.13,38.13,8863.0
2020-04-07 10:45:00,38.13,38.23,37.66,37.73,6700.0,38.13,38.23,37.66,37.73,6700.0
2020-04-07 10:50:00,37.78,37.79,37.6,37.64,11122.0,37.78,37.79,37.6,37.64,11122.0
2020-04-07 10:55:00,37.61,38.0,37.61,37.82,6362.0,37.61,38.0,37.61,37.82,6362.0
2020-04-07 11:00:00,37.86,37.95,37.72,37.84,13848.0,37.86,37.95,37.72,37.84,13848.0
2020-04-07 11:05:00,37.95,38.11,37.95,38.09,4780.0,37.95,38.11,37.95,38.09,4780.0
2020-04-07 11:10:00,38.11,38.15,37.96,38.11,8187.0,38.11,38.15,37.96,38.11,8187.0
2020-04-07 11:15:00,38.15,38.34,38.13,38.3,7585.0,38.15,38.34,38.13,38.3,7585.0
2020-04-07 11:20:00,38.28,38.31,38.15,38.23,8211.0,38.28,38.31,38.15,38.23,8211.0
2020-04-07 11:25:00,38.23,38.34,38.01,38.28,6300.0,38.23,38.34,38.01,38.28,6300.0
2020-04-07 11:30:00,38.27,38.33,38.16,38.16,4957.0,38.27,38.33,38.16,38.16,4957.0
2020-04-07 11:35:00,38.2,38.45,38.13,38.43,7316.0,38.2,38.45,38.13,38.43,7316.0
2020-04-07 11:40:00,38.48,38.62,38.43,38.62,8336.0,38.48,38.62,38.43,38.62,8336.0
2020-04-07 11:45:00,38.59,38.59,38.4,38.43,4541.0,38.59,38.59,38.4,38.43,4541.0
2020-04-07 11:50:00,38.4,38.42,38.26,38.42,6100.0,38.4,38.42,38.26,38.42,6100.0
2020-04-07 11:55:00,38.39,38.54,38.35,38.39,5250.0,38.39,38.54,38.35,38.39,5250.0
2020-04-07 12:00:00,38.43,38.45,38.35,38.43,3360.0,38.43,38.45,38.35,38.43,3360.0
2020-04-07 12:05:00,38.47,38.54,38.42,38.51,6526.0,38.47,38.54,38.42,38.51,6526.0
2020-04-07 12:10:00,38.47,38.55,38.43,38.51,3538.0,38.47,38.55,38.43,38.51,3538.0
2020-04-07 12:15:00,38.6,38.89,38.56,38.81,12392.0,38.6,38.89,38.56,38.81,12392.0
2020-04-07 12:20:00,38.86,38.86,38.7,38.76,9652.0,38.86,38.86,38.7,38.76,9652.0
2020-04-07 12:25:00,38.72,38.79,38.7,38.79,3220.0,38.72,38.79,38.7,38.79,3220.0
2020-04-07 12:30:00,38.84,38.84,38.68,38.71,3800.0,38.84,38.84,38.68,38.71,3800.0
2020-04-07 12:35:00,38.71,38.82,38.66,38.7,5343.0,38.71,38.82,38.66,38.7,5343.0
2020-04-07 12:40:00,38.69,38.81,38.67,38.78,8330.0,38.69,38.81,38.67,38.78,8330.0
2020-04-07 12:45:00,38.78,38.86,38.76,38.83,7580.0,38.78,38.86,38.76,38.83,7580.0
2020-04-07 12:50:00,38.8,38.82,38.68,38.72,17350.0,38.8,38.82,38.68,38.72,17350.0
2020-04-07 12:55:00,38.71,38.84,38.67,38.71,8650.0,38.71,38.84,38.67,38.71,8650.0
2020-04-07 13:00:00,38.66,38.74,38.62,38.69,3136.0,38.66,38.74,38.62,38.69,3136.0
2020-04-07 13:05:00,38.7,38.77,38.63,38.65,4874.0,38.7,38.77,38.63,38.65,4874.0
2020-04-07 13:10:00,38.65,38.65,38.52,38.62,4434.0,38.65,38.65,38.52,38.62,4434.0
2020-04-07 13:15:00,38.59,38.59,38.4,38.4,4647.0,38.59,38.59,38.4,38.4,4647.0
2020-04-07 13:20:00,38.44,38.52,38.3,38.44,6432.0,38.44,38.52,38.3,38.44,6432.0
2020-04-07 13:25:00,38.44,38.46,38.36,38.37,2692.0,38.44,38.46,38.36,38.37,2692.0
2020-04-07 13:30:00,38.44,38.45,38.34,38.36,4371.0,38.44,38.45,38.34,38.36,4371.0
2020-04-07 13:35:00,38.39,38.42,38.28,38.28,8355.0,38.39,38.42,38.28,38.28,8355.0
2020-04-07 13:40:00,38.24,38.37,38.24,38.27,4202.0,38.24,38.37,38.24,38.27,4202.0
2020-04-07 13:45:00,38.29,38.34,38.16,38.16,3058.0,38.29,38.34,38.16,38.16,3058.0
2020-04-07 13:50:00,38.1,38.16,38.07,38.15,3791.0,38.1,38.16,38.07,38.15,3791.0
2020-04-07 13:55:00,38.16,38.16,38.06,38.14,3989.0,38.16,38.16,38.06,38.14,3989.0
2020-04-07 14:00:00,38.1,38.13,38.03,38.08,3559.0,38.1,38.13,38.03,38.08,3559.0
2020-04-07 14:05:00,38.05,38.05,37.81,37.94,11074.0,38.05,38.05,37.81,37.94,11074.0
2020-04-07 14:10:00,37.99,38.03,37.93,37.96,6774.0,37.99,38.03,37.93,37.96,6774.0
2020-04-07 14:15:00,37.96,37.97,37.77,37.79,11747.0,37.96,37.97,37.77,37.79,11747.0
2020-04-07 14:20:00,37.76,37.97,37.73,37.95,5743.0,37.76,37.97,37.73,37.95,5743.0
2020-04-07 14:25:00,37.91,38.04,37.86,37.95,6319.0,37.91,38.04,37.86,37.95,6319.0
2020-04-07 14:30:00,37.95,38.04,37.89,37.96,4963.0,37.95,38.04,37.89,37.96,4963.0
2020-04-07 14:35:00,37.97,37.97,37.79,37.8,3629.0,37.97,37.97,37.79,37.8,3629.0
2020-04-07 14:40:00,37.77,37.83,37.56,37.65,8232.0,37.77,37.83,37.56,37.65,8232.0
2020-04-07 14:45:00,37.67,37.74,37.62,37.67,4304.0,37.67,37.74,37.62,37.67,4304.0
2020-04-07 14:50:00,37.64,37.66,37.38,37.42,17291.0,37.64,37.66,37.38,37.42,17291.0
2020-04-07 14:55:00,37.38,37.49,37.34,37.44,13639.0,37.38,37.49,37.34,37.44,13639.0
2020-04-07 15:00:00,37.44,37.67,37.4,37.59,5339.0,37.44,37.67,37.4,37.59,5339.0
2020-04-07 15:05:00,37.58,37.64,37.41,37.59,9823.0,37.58,37.64,37.41,37.59,9823.0
2020-04-07 15:10:00,37.66,37.72,37.58,37.69,7979.0,37.66,37.72,37.58,37.69,7979.0
2020-04-07 15:15:00,37.71,37.74,37.43,37.45,11387.0,37.71,37.74,37.43,37.45,11387.0
2020-04-07 15:20:00,37.41,37.46,37.33,37.33,11043.0,37.41,37.46,37.33,37.33,11043.0
2020-04-07 15:25:00,37.33,37.57,37.32,37.39,6842.0,37.33,37.57,37.32,37.39,6842.0
2020-04-07 15:30:00,37.42,37.55,37.31,37.39,20049.0,37.42,37.55,37.31,37.39,20049.0
2020-04-07 15:35:00,37.43,37.61,37.41,37.58,14644.0,37.43,37.61,37.41,37.58,14644.0
2020-04-07 15:40:00,37.6,37.73,37.55,37.67,11677.0,37.6,37.73,37.55,37.67,11677.0
2020-04-07 15:45:00,37.66,37.78,37.61,37.73,21279.0,37.66,37.78,37.61,37.73,21279.0
2020-04-07 15:50:00,37.72,37.73,37.13,37.34,49621.0,37.72,37.73,37.13,37.34,49621.0
2020-04-07 15:55:00,37.45,37.57,37.27,37.34,70481.0,37.45,37.57,37.27,37.34,70481.0
2020-04-08 09:30:00,37.81,37.99,37.63,37.81,16145.0,37.81,37.99,37.63,37.81,16145.0
2020-04-08 09:35:00,37.85,37.9,37.34,37.38,10598.0,37.85,37.9,37.34,37.38,10598.0
2020-04-08 09:40:00,37.46,37.68,37.41,37.52,9165.0,37.46,37.68,37.41,37.52,9165.0
2020-04-08 09:45:00,37.5,37.62,36.93,37.07,21538.0,37.5,37.62,36.93,37.07,21538.0
2020-04-08 09:50:00,37.0,37.16,36.81,37.04,26942.0,37.0,37.16,36.81,37.04,26942.0
2020-04-08 09:55:00,37.03,37.13,36.59,36.64,11074.0,37.03,37.13,36.59,36.64,11074.0
2020-04-08 10:00:00,36.71,37.12,36.66,37.09,8024.0,36.71,37.12,36.66,37.09,8024.0
2020-04-08 10:05:00,37.14,37.31,37.03,37.16,6721.0,37.14,37.31,37.03,37.16,6721.0
2020-04-08 10:10:00,37.19,37.49,37.15,37.41,16462.0,37.19,37.49,37.15,37.41,16462.0
2020-04-08 10:15:00,37.38,38.07,37.38,37.96,72975.0,37.38,38.07,37.38,37.96,72975.0
2020-04-08 10:20:00,37.86,37.92,37.72,37.73,8715.0,37.86,37.92,37.72,37.73,8715.0
2020-04-08 10:25:00,37.75,38.05,37.73,38.01,4225.0,37.75,38.05,37.73,38.01,4225.0
2020-04-08 10:30:00,38.07,38.35,38.02,38.34,13100.0,38.07,38.35,38.02,38.34,13100.0
2020-04-08 10:35:00,38.32,38.32,38.14,38.14,5721.0,38.32,38.32,38.14,38.14,5721.0
2020-04-08 10:40:00,38.18,38.18,37.95,38.02,7695.0,38.18,38.18,37.95,38.02,7695.0
2020-04-08 10:45:00,38.04,38.22,38.0,38.1,8281.0,38.04,38.22,38.0,38.1,8281.0
2020-04-08 10:50:00,38.12,38.27,38.07,38.09,11111.0,38.12,38.27,38.07,38.09,11111.0
2020-04-08 10:55:00,38.09,38.3,38.06,38.29,7225.0,38.09,38.3,38.06,38.29,7225.0
2020-04-08 11:00:00,38.29,38.37,38.26,38.3,3895.0,38.29,38.37,38.26,38.3,3895.0
2020-04-08 11:05:00,38.32,38.36,38.19,38.28,7490.0,38.32,38.36,38.19,38.28,7490.0
2020-04-08 11:10:00,38.3,38.5,38.3,38.46,14944.0,38.3,38.5,38.3,38.46,14944.0
2020-04-08 11:15:00,38.45,38.49,38.28,38.29,6447.0,38.45,38.49,38.28,38.29,6447.0
2020-04-08 11:20:00,38.36,38.47,38.35,38.43,3271.0,38.36,38.47,38.35,38.43,3271.0
2020-04-08 11:25:00,38.41,38.59,38.41,38.5,58656.0,38.41,38.59,38.41,38.5,58656.0
2020-04-08 11:30:00,38.55,38.6,38.49,38.6,4230.0,38.55,38.6,38.49,38.6,4230.0
2020-04-08 11:35:00,38.6,38.6,38.43,38.54,3344.0,38.6,38.6,38.43,38.54,3344.0
2020-04-08 11:40:00,38.54,38.54,38.44,38.44,1252.0,38.54,38.54,38.44,38.44,1252.0
2020-04-08 11:45:00,38.44,38.65,38.43,38.57,2974.0,38.44,38.65,38.43,38.57,2974.0
2020-04-08 11:50:00,38.52,38.52,38.28,38.29,3650.0,38.52,38.52,38.28,38.29,3650.0
2020-04-08 11:55:00,38.31,38.35,38.19,38.22,5504.0,38.31,38.35,38.19,38.22,5504.0
2020-04-08 12:00:00,38.26,38.41,38.2,38.41,6467.0,38.26,38.41,38.2,38.41,6467.0
2020-04-08 12:05:00,38.37,38.52,38.35,38.43,4673.0,38.37,38.52,38.35,38.43,4673.0
2020-04-08 12:10:00,38.4,38.42,38.32,38.32,4171.0,38.4,38.42,38.32,38.32,4171.0
2020-04-08 12:15:00,38.39,38.68,38.36,38.6,20922.0,38.39,38.68,38.36,38.6,20922.0
2020-04-08 12:20:00,38.64,38.67,38.61,38.65,3367.0,38.64,38.67,38.61,38.65,3367.0
2020-04-08 12:25:00,38.66,38.71,38.58,38.58,5893.0,38.66,38.71,38.58,38.58,5893.0
2020-04-08 12:30:00,38.6,38.66,38.58,38.65,9826.0,38.6,38.66,38.58,38.65,9826.0
2020-04-08 12:35:00,38.67,38.86,38.57,38.84,20751.0,38.67,38.86,38.57,38.84,20751.0
2020-04-08 12:40:00,38.87,38.98,38.85,38.98,17760.0,38.87,38.98,38.85,38.98,17760.0
2020-04-08 12:45:00,38.95,39.06,38.9,38.9,33405.0,38.95,39.06,38.9,38.9,33405.0
2020-04-08 12:50:00,38.89,38.92,38.74,38.8,5184.0,38.89,38.92,38.74,38.8,5184.0
2020-04-08 12:55:00,38.79,38.79,38.64,38.66,2200.0,38.79,38.79,38.64,38.66,2200.0
2020-04-08 13:00:00,38.62,38.67,38.48,38.65,4143.0,38.62,38.67,38.48,38.65,4143.0
2020-04-08 13:05:00,38.6,38.65,38.52,38.55,4786.0,38.6,38.65,38.52,38.55,4786.0
2020-04-08 13:10:00,38.53,38.71,38.48,38.71,6649.0,38.53,38.71,38.48,38.71,6649.0
2020-04-08 13:15:00,38.68,38.83,38.64,38.76,11919.0,38.68,38.83,38.64,38.76,11919.0
2020-04-08 13:20:00,38.7,38.82,38.7,38.82,2410.0,38.7,38.82,38.7,38.82,2410.0
2020-04-08 13:25:00,38.79,38.79,38.71,38.74,1943.0,38.79,38.79,38.71,38.74,1943.0
2020-04-08 13:30:00,38.76,38.82,38.68,38.74,6663.0,38.76,38.82,38.68,38.74,6663.0
2020-04-08 13:35:00,38.71,38.72,38.59,38.59,2200.0,38.71,38.72,38.59,38.59,2200.0
2020-04-08 13:40:00,38.56,38.58,38.47,38.47,5996.0,38.56,38.58,38.47,38.47,5996.0
2020-04-08 13:45:00,38.53,38.63,38.53,38.6,7915.0,38.53,38.63,38.53,38.6,7915.0
2020-04-08 13:50:00,38.6,38.64,38.58,38.61,5530.0,38.6,38.64,38.58,38.61,5530.0
2020-04-08 13:55:00,38.55,38.57,38.42,38.42,3491.0,38.55,38.57,38.42,38.42,3491.0
2020-04-08 14:00:00,38.42,38.7,38.42,38.61,3854.0,38.42,38.7,38.42,38.61,3854.0
2020-04-08 14:05:00,38.63,38.68,38.57,38.68,2167.0,38.63,38.68,38.57,38.68,2167.0
2020-04-08 14:10:00,38.66,38.7,38.54,38.59,4416.0,38.66,38.7,38.54,38.59,4416.0
2020-04-08 14:15:00,38.6,38.76,38.6,38.75,4365.0,38.6,38.76,38.6,38.75,4365.0
2020-04-08 14:20:00,38.79,38.8,38.63,38.8,4936.0,38.79,38.8,38.63,38.8,4936.0
2020-04-08 14:25:00,38.83,38.89,38.79,38.8,4815.0,38.83,38.89,38.79,38.8,4815.0
2020-04-08 14:30:00,38.78,38.9,38.78,38.85,6295.0,38.78,38.9,38.78,38.85,6295.0
2020-04-08 14:35:00,38.85,38.85,38.77,38.85,4000.0,38.85,38.85,38.77,38.85,4000.0
2020-04-08 14:40:00,38.84,38.91,38.82,38.82,5209.0,38.84,38.91,38.82,38.82,5209.0
2020-04-08 14:45:00,38.83,38.85,38.73,38.75,5225.0,38.83,38.85,38.73,38.75,5225.0
2020-04-08 14:50:00,38.78,38.92,38.78,38.91,4969.0,38.78,38.92,38.78,38.91,4969.0
2020-04-08 14:55:00,38.91,38.91,38.83,38.9,6337.0,38.91,38.91,38.83,38.9,6337.0
2020-04-08 15:00:00,38.88,38.89,38.82,38.85,6503.0,38.88,38.89,38.82,38.85,6503.0
2020-04-08 15:05:00,38.85,38.98,38.83,38.97,7676.0,38.85,38.98,38.83,38.97,7676.0
2020-04-08 15:10:00,38.96,38.98,38.8,38.81,5550.0,38.96,38.98,38.8,38.81,5550.0
2020-04-08 15:15:00,38.81,38.89,38.79,38.85,3300.0,38.81,38.89,38.79,38.85,3300.0
2020-04-08 15:20:00,38.86,38.86,38.69,38.72,6905.0,38.86,38.86,38.69,38.72,6905.0
2020-04-08 15:25:00,38.75,38.83,38.72,38.74,6988.0,38.75,38.83,38.72,38.74,6988.0
2020-04-08 15:30:00,38.8,38.91,38.72,38.78,19857.0,38.8,38.91,38.72,38.78,19857.0
2020-04-08 15:35:00,38.74,38.8,38.66,38.7,8809.0,38.74,38.8,38.66,38.7,8809.0
2020-04-08 15:40:00,38.69,38.74,38.54,38.69,12738.0,38.69,38.74,38.54,38.69,12738.0
2020-04-08 15:45:00,38.66,38.79,38.63,38.75,16100.0,38.66,38.79,38.63,38.75,16100.0
2020-04-08 15:50:00,38.79,39.02,38.78,38.92,36762.0,38.79,39.02,38.78,38.92,36762.0
2020-04-08 15:55:00,38.92,38.93,38.8,38.9,52597.0,38.92,38.93,38.8,38.9,52597.0
2020-04-09 09:30:00,39.1,39.57,39.1,39.25,48454.0,39.1,39.57,39.1,39.25,48454.0
2020-04-09 09:35:00,39.16,39.36,39.16,39.28,12209.0,39.16,39.36,39.16,39.28,12209.0
2020-04-09 09:40:00,39.27,39.91,39.25,39.84,24812.0,39.27,39.91,39.25,39.84,24812.0
2020-04-09 09:45:00,39.87,40.37,39.82,40.07,34336.0,39.87,40.37,39.82,40.07,34336.0
2020-04-09 09:50:00,40.02,40.17,39.95,40.04,16177.0,40.02,40.17,39.95,40.04,16177.0
2020-04-09 09:55:00,40.01,40.39,39.97,40.39,12945.0,40.01,40.39,39.97,40.39,12945.0
2020-04-09 10:00:00,40.37,40.61,40.17,40.38,33275.0,40.37,40.61,40.17,40.38,33275.0
2020-04-09 10:05:00,40.29,40.37,40.02,40.08,10505.0,40.29,40.37,40.02,40.08,10505.0
2020-04-09 10:10:00,40.07,40.36,40.04,40.23,16698.0,40.07,40.36,40.04,40.23,16698.0
2020-04-09 10:15:00,40.23,40.24,39.92,40.01,19468.0,40.23,40.24,39.92,40.01,19468.0
2020-04-09 10:20:00,39.97,40.17,39.92,40.07,20099.0,39.97,40.17,39.92,40.07,20099.0
2020-04-09 10:25:00,40.12,40.41,40.12,40.33,7900.0,40.12,40.41,40.12,40.33,7900.0
2020-04-09 10:30:00,40.41,40.6,40.15,40.58,8736.0,40.41,40.6,40.15,40.58,8736.0
2020-04-09 10:35:00,40.58,40.71,40.38,40.63,16469.0,40.58,40.71,40.38,40.63,16469.0
2020-04-09 10:40:00,40.64,40.67,40.38,40.57,8215.0,40.64,40.67,40.38,40.57,8215.0
2020-04-09 10:45:00,40.58,40.69,40.47,40.47,9338.0,40.58,40.69,40.47,40.47,9338.0
2020-04-09 10:50:00,40.47,40.52,40.16,40.16,7000.0,40.47,40.52,40.16,40.16,7000.0
2020-04-09 10:55:00,40.18,40.56,40.17,40.32,6050.0,40.18,40.56,40.17,40.32,6050.0
2020-04-09 11:00:00,40.34,40.34,40.05,40.05,21514.0,40.34,40.34,40.05,40.05,21514.0
2020-04-09 11:05:00,40.0,40.1,39.82,40.08,15574.0,40.0,40.1,39.82,40.08,15574.0
2020-04-09 11:10:00,40.12,40.12,39.9,40.02,10625.0,40.12,40.12,39.9,40.02,10625.0
2020-04-09 11:15:00,40.02,40.03,39.65,39.78,13630.0,40.02,40.03,39.65,39.78,13630.0
2020-04-09 11:20:00,39.76,39.8,39.5,39.6,20065.0,39.76,39.8,39.5,39.6,20065.0
2020-04-09 11:25:00,39.62,40.07,39.57,40.07,12701.0,39.62,40.07,39.57,40.07,12701.0
2020-04-09 11:30:00,40.02,40.2,40.01,40.16,16118.0,40.02,40.2,40.01,40.16,16118.0
2020-04-09 11:35:00,40.16,40.35,40.1,40.35,11660.0,40.16,40.35,40.1,40.35,11660.0
2020-04-09 11:40:00,40.37,40.39,40.17,40.3,10970.0,40.37,40.39,40.17,40.3,10970.0
2020-04-09 11:45:00,40.33,40.35,40.25,40.34,5882.0,40.33,40.35,40.25,40.34,5882.0
2020-04-09 11:50:00,40.35,40.39,40.17,40.23,8200.0,40.35,40.39,40.17,40.23,8200.0
2020-04-09 11:55:00,40.27,40.39,40.25,40.39,3750.0,40.27,40.39,40.25,40.39,3750.0
2020-04-09 12:00:00,40.38,40.45,40.37,40.44,1950.0,40.38,40.45,40.37,40.44,1950.0
2020-04-09 12:05:00,40.46,40.82,40.46,40.69,10282.0,40.46,40.82,40.46,40.69,10282.0
2020-04-09 12:10:00,40.68,40.76,40.63,40.75,10200.0,40.68,40.76,40.63,40.75,10200.0
2020-04-09 12:15:00,40.78,40.8,40.7,40.74,5626.0,40.78,40.8,40.7,40.74,5626.0
2020-04-09 12:20:00,40.75,40.82,40.71,40.77,7496.0,40.75,40.82,40.71,40.77,7496.0
2020-04-09 12:25:00,40.77,40.78,40.57,40.6,7837.0,40.77,40.78,40.57,40.6,7837.0
2020-04-09 12:30:00,40.6,40.77,40.59,40.69,6551.0,40.6,40.77,40.59,40.69,6551.0
2020-04-09 12:35:00,40.65,40.7,40.54,40.7,7166.0,40.65,40.7,40.54,40.7,7166.0
2020-04-09 12:40:00,40.72,40.84,40.72,40.78,5975.0,40.72,40.84,40.72,40.78,5975.0
2020-04-09 12:45:00,40.78,40.79,40.68,40.73,5401.0,40.78,40.79,40.68,40.73,5401.0
2020-04-09 12:50:00,40.71,40.8,40.69,40.8,4700.0,40.71,40.8,40.69,40.8,4700.0
2020-04-09 12:55:00,40.76,40.98,40.72,40.96,8250.0,40.76,40.98,40.72,40.96,8250.0
2020-04-09 13:00:00,40.97,40.99,40.78,40.83,13831.0,40.97,40.99,40.78,40.83,13831.0
2020-04-09 13:05:00,40.83,40.99,40.83,40.97,5000.0,40.83,40.99,40.83,40.97,5000.0
2020-04-09 13:10:00,40.96,40.97,40.84,40.95,9133.0,40.96,40.97,40.84,40.95,9133.0
2020-04-09 13:15:00,40.96,41.01,40.85,41.01,8348.0,40.96,41.01,40.85,41.01,8348.0
2020-04-09 13:20:00,41.01,41.01,40.92,40.92,4332.0,41.01,41.01,40.92,40.92,4332.0
2020-04-09 13:25:00,40.93,40.93,40.74,40.81,4000.0,40.93,40.93,40.74,40.81,4000.0
2020-04-09 13:30:00,40.8,40.93,40.8,40.85,16399.0,40.8,40.93,40.8,40.85,16399.0
2020-04-09 13:35:00,40.85,40.85,40.63,40.7,9035.0,40.85,40.85,40.63,40.7,9035.0
2020-04-09 13:40:00,40.73,40.89,40.73,40.84,5444.0,40.73,40.89,40.73,40.84,5444.0
2020-04-09 13:45:00,40.86,40.87,40.61,40.66,6388.0,40.86,40.87,40.61,40.66,6388.0
2020-04-09 13:50:00,40.67,40.71,40.56,40.62,6274.0,40.67,40.71,40.56,40.62,6274.0
2020-04-09 13:55:00,40.54,40.72,40.52,40.66,11581.0,40.54,40.72,40.52,40.66,11581.0
2020-04-09 14:00:00,40.68,40.69,40.4,40.43,9894.0,40.68,40.69,40.4,40.43,9894.0
2020-04-09 14:05:00,40.39,40.39,40.12,40.18,9579.0,40.39,40.39,40.12,40.18,9579.0
2020-04-09 14:10:00,40.24,40.29,40.15,40.23,8068.0,40.24,40.29,40.15,40.23,8068.0
2020-04-09 14:15:00,40.21,40.21,40.02,40.02,6183.0,40.21,40.21,40.02,40.02,6183.0
2020-04-09 14:20:00,40.03,40.05,39.87,40.0,11251.0,40.03,40.05,39.87,40.0,11251.0
2020-04-09 14:25:00,39.99,40.06,39.86,39.86,5475.0,39.99,40.06,39.86,39.86,5475.0
2020-04-09 14:30:00,39.85,40.06,39.85,39.97,29722.0,39.85,40.06,39.85,39.97,29722.0
2020-04-09 14:35:00,39.95,40.04,39.88,40.04,10100.0,39.95,40.04,39.88,40.04,10100.0
2020-04-09 14:40:00,40.06,40.08,39.99,40.05,10100.0,40.06,40.08,39.99,40.05,10100.0
2020-04-09 14:45:00,40.05,40.07,39.74,39.78,11616.0,40.05,40.07,39.74,39.78,11616.0
2020-04-09 14:50:00,39.79,39.81,39.52,39.53,27641.0,39.79,39.81,39.52,39.53,27641.0
2020-04-09 14:55:00,39.58,39.86,39.54,39.8,18310.0,39.58,39.86,39.54,39.8,18310.0
2020-04-09 15:00:00,39.84,39.88,39.64,39.74,14514.0,39.84,39.88,39.64,39.74,14514.0
2020-04-09 15:05:00,39.69,39.93,39.59,39.93,9081.0,39.69,39.93,39.59,39.93,9081.0
2020-04-09 15:10:00,39.91,40.02,39.86,40.02,12243.0,39.91,40.02,39.86,40.02,12243.0
2020-04-09 15:15:00,40.06,40.08,39.93,39.98,8779.0,40.06,40.08,39.93,39.98,8779.0
2020-04-09 15:20:00,40.01,40.1,39.79,39.87,16482.0,40.01,40.1,39.79,39.87,16482.0
2020-04-09 15:25:00,39.87,39.92,39.83,39.91,9938.0,39.87,39.92,39.83,39.91,9938.0
2020-04-09 15:30:00,39.95,40.07,39.94,40.05,9940.0,39.95,40.07,39.94,40.05,9940.0
2020-04-09 15:35:00,40.05,40.11,39.92,40.11,17206.0,40.05,40.11,39.92,40.11,17206.0
2020-04-09 15:40:00,40.08,40.24,40.04,40.23,20829.0,40.08,40.24,40.04,40.23,20829.0
2020-04-09 15:45:00,40.25,40.47,40.21,40.26,27171.0,40.25,40.47,40.21,40.26,27171.0
2020-04-09 15:50:00,40.27,40.51,40.16,40.48,50583.0,40.27,40.51,40.16,40.48,50583.0
2020-04-09 15:55:00,40.5,40.61,40.38,40.38,66557.0,40.5,40.61,40.38,40.38,66557.0
2020-04-13 09:30:00,40.31,40.6,40.31,40.43,24147.0,40.31,40.6,40.31,40.43,24147.0
2020-04-13 09:35:00,40.41,40.65,40.3,40.6,10347.0,40.41,40.65,40.3,40.6,10347.0
2020-04-13 09:40:00,40.65,40.77,40.07,40.12,15660.0,40.65,40.77,40.07,40.12,15660.0
2020-04-13 09:45:00,40.11,40.36,40.09,40.3,13337.0,40.11,40.36,40.09,40.3,13337.0
2020-04-13 09:50:00,40.33,40.76,40.33,40.61,5805.0,40.33,40.76,40.33,40.61,5805.0
2020-04-13 09:55:00,40.69,40.79,40.39,40.41,7837.0,40.69,40.79,40.39,40.41,7837.0
2020-04-13 10:00:00,40.45,40.86,40.45,40.68,14811.0,40.45,40.86,40.45,40.68,14811.0
2020-04-13 10:05:00,40.75,40.93,40.72,40.72,16042.0,40.75,40.93,40.72,40.72,16042.0
2020-04-13 10:10:00,40.74,40.89,40.67,40.77,11748.0,40.74,40.89,40.67,40.77,11748.0
2020-04-13 10:15:00,40.71,40.71,40.54,40.55,5442.0,40.71,40.71,40.54,40.55,5442.0
2020-04-13 10:20:00,40.56,40.69,40.2,40.21,20035.0,40.56,40.69,40.2,40.21,20035.0
2020-04-13 10:25:00,40.21,40.35,40.17,40.18,26641.0,40.21,40.35,40.17,40.18,26641.0
2020-04-13 10:30:00,40.17,40.27,40.07,40.17,13417.0,40.17,40.27,40.07,40.17,13417.0
2020-04-13 10:35:00,40.25,40.3,40.06,40.08,19172.0,40.25,40.3,40.06,40.08,19172.0
2020-04-13 10:40:00,40.06,40.06,39.7,39.85,60200.0,40.06,40.06,39.7,39.85,60200.0
2020-04-13 10:45:00,39.91,40.12,39.91,39.94,10480.0,39.91,40.12,39.91,39.94,10480.0
2020-04-13 10:50:00,39.93,40.1,39.84,39.92,3940.0,39.93,40.1,39.84,39.92,3940.0
2020-04-13 10:55:00,39.88,40.06,39.88,40.06,4108.0,39.88,40.06,39.88,40.06,4108.0
2020-04-13 11:00:00,40.05,40.05,39.85,39.96,4120.0,40.05,40.05,39.85,39.96,4120.0
2020-04-13 11:05:00,39.93,39.93,39.64,39.64,7453.0,39.93,39.93,39.64,39.64,7453.0
2020-04-13 11:10:00,39.68,39.86,39.67,39.86,5177.0,39.68,39.86,39.67,39.86,5177.0
2020-04-13 11:15:00,39.89,39.96,39.85,39.94,4996.0,39.89,39.96,39.85,39.94,4996.0
2020-04-13 11:20:00,39.92,40.07,39.86,40.07,2900.0,39.92,40.07,39.86,40.07,2900.0
2020-04-13 11:25:00,40.1,40.16,40.09,40.16,2000.0,40.1,40.16,40.09,40.16,2000.0
2020-04-13 11:30:00,40.15,40.16,40.01,40.13,4035.0,40.15,40.16,40.01,40.13,4035.0
2020-04-13 11:35:00,40.09,40.18,40.07,40.08,4045.0,40.09,40.18,40.07,40.08,4045.0
2020-04-13 11:40:00,40.05,40.05,39.85,39.87,19726.0,40.05,40.05,39.85,39.87,19726.0
2020-04-13 11:45:00,39.87,40.09,39.87,40.09,13180.0,39.87,40.09,39.87,40.09,13180.0
2020-04-13 11:50:00,40.11,40.19,40.07,40.15,7553.0,40.11,40.19,40.07,40.15,7553.0
2020-04-13 11:55:00,40.15,40.27,40.14,40.15,4400.0,40.15,40.27,40.14,40.15,4400.0
2020-04-13 12:00:00,40.16,40.27,40.11,40.21,5275.0,40.16,40.27,40.11,40.21,5275.0
2020-04-13 12:05:00,40.23,40.28,40.22,40.27,2200.0,40.23,40.28,40.22,40.27,2200.0
2020-04-13 12:10:00,40.29,40.32,40.17,40.28,14118.0,40.29,40.32,40.17,40.28,14118.0
2020-04-13 12:15:00,40.25,40.37,40.24,40.27,4951.0,40.25,40.37,40.24,40.27,4951.0
2020-04-13 12:20:00,40.26,40.27,40.19,40.23,3540.0,40.26,40.27,40.19,40.23,3540.0
2020-04-13 12:25:00,40.26,40.26,40.11,40.12,4722.0,40.26,40.26,40.11,40.12,4722.0
2020-04-13 12:30:00,40.08,40.13,40.05,40.07,2050.0,40.08,40.13,40.05,40.07,2050.0
2020-04-13 12:35:00,40.07,40.12,40.0,40.02,2700.0,40.07,40.12,40.0,40.02,2700.0
2020-04-13 12:40:00,40.09,40.15,40.05,40.13,3000.0,40.09,40.15,40.05,40.13,3000.0
2020-04-13 12:45:00,40.15,40.24,40.15,40.23,3881.0,40.15,40.24,40.15,40.23,3881.0
2020-04-13 12:50:00,40.22,40.25,40.12,40.12,4916.0,40.22,40.25,40.12,40.12,4916.0
2020-04-13 12:55:00,40.12,40.19,40.09,40.19,3060.0,40.12,40.19,40.09,40.19,3060.0
2020-04-13 13:00:00,40.18,40.18,40.11,40.15,2900.0,40.18,40.18,40.11,40.15,2900.0
2020-04-13 13:05:00,40.16,40.23,40.11,40.23,3510.0,40.16,40.23,40.11,40.23,3510.0
2020-04-13 13:10:00,40.21,40.21,40.11,40.13,2675.0,40.21,40.21,40.11,40.13,2675.0
2020-04-13 13:15:00,40.13,40.19,40.06,40.19,3950.0,40.13,40.19,40.06,40.19,3950.0
2020-04-13 13:20:00,40.16,40.18,40.1,40.12,2505.0,40.16,40.18,40.1,40.12,2505.0
2020-04-13 13:25:00,40.09,40.14,40.04,40.1,4050.0,40.09,40.14,40.04,40.1,4050.0
2020-04-13 13:30:00,40.12,40.24,40.11,40.24,7400.0,40.12,40.24,40.11,40.24,7400.0
2020-04-13 13:35:00,40.2,40.4,40.19,40.37,3000.0,40.2,40.4,40.19,40.37,3000.0
2020-04-13 13:40:00,40.36,40.46,40.33,40.42,3367.0,40.36,40.46,40.33,40.42,3367.0
2020-04-13 13:45:00,40.48,40.48,40.42,40.44,2100.0,40.48,40.48,40.42,40.44,2100.0
2020-04-13 13:50:00,40.44,40.55,40.43,40.52,4400.0,40.44,40.55,40.43,40.52,4400.0
2020-04-13 13:55:00,40.55,40.57,40.51,40.51,2100.0,40.55,40.57,40.51,40.51,2100.0
2020-04-13 14:00:00,40.53,40.56,40.44,40.48,3375.0,40.53,40.56,40.44,40.48,3375.0
2020-04-13 14:05:00,40.51,40.58,40.4,40.5,10459.0,40.51,40.58,40.4,40.5,10459.0
2020-04-13 14:10:00,40.47,40.47,40.33,40.34,3600.0,40.47,40.47,40.33,40.34,3600.0
2020-04-13 14:15:00,40.38,40.52,40.36,40.51,2200.0,40.38,40.52,40.36,40.51,2200.0
2020-04-13 14:20:00,40.5,40.53,40.44,40.52,3515.0,40.5,40.53,40.44,40.52,3515.0
2020-04-13 14:25:00,40.55,40.55,40.38,40.48,10250.0,40.55,40.55,40.38,40.48,10250.0
2020-04-13 14:30:00,40.5,40.54,40.46,40.51,3596.0,40.5,40.54,40.46,40.51,3596.0
2020-04-13 14:35:00,40.47,40.51,40.41,40.47,5363.0,40.47,40.51,40.41,40.47,5363.0
2020-04-13 14:40:00,40.49,40.49,40.4,40.46,7080.0,40.49,40.49,40.4,40.46,7080.0
2020-04-13 14:45:00,40.41,40.52,40.39,40.41,5982.0,40.41,40.52,40.39,40.41,5982.0
2020-04-13 14:50:00,40.35,40.45,40.33,40.43,2519.0,40.35,40.45,40.33,40.43,2519.0
2020-04-13 14:55:00,40.43,40.48,40.38,40.41,6355.0,40.43,40.48,40.38,40.41,6355.0
2020-04-13 15:00:00,40.4,40.44,40.35,40.37,5900.0,40.4,40.44,40.35,40.37,5900.0
2020-04-13 15:05:00,40.38,40.38,40.17,40.2,6237.0,40.38,40.38,40.17,40.2,6237.0
2020-04-13 15:10:00,40.17,40.29,40.16,40.25,9925.0,40.17,40.29,40.16,40.25,9925.0
2020-04-13 15:15:00,40.25,40.44,40.22,40.44,5279.0,40.25,40.44,40.22,40.44,5279.0
2020-04-13 15:20:00,40.44,40.5,40.41,40.5,4756.0,40.44,40.5,40.41,40.5,4756.0
2020-04-13 15:25:00,40.49,40.54,40.43,40.51,5617.0,40.49,40.54,40.43,40.51,5617.0
2020-04-13 15:30:00,40.5,40.64,40.5,40.61,16254.0,40.5,40.64,40.5,40.61,16254.0
2020-04-13 15:35:00,40.61,40.73,40.58,40.7,7900.0,40.61,40.73,40.58,40.7,7900.0
2020-04-13 15:40:00,40.7,40.73,40.62,40.73,11794.0,40.7,40.73,40.62,40.73,11794.0
2020-04-13 15:45:00,40.7,40.77,40.62,40.74,12544.0,40.7,40.77,40.62,40.74,12544.0
2020-04-13 15:50:00,40.76,40.79,40.65,40.66,34629.0,40.76,40.79,40.65,40.66,34629.0
2020-04-13 15:55:00,40.66,40.69,40.52,40.61,56050.0,40.66,40.69,40.52,40.61,56050.0
2020-04-14 09:30:00,41.68,42.13,41.12,42.06,30244.0,41.68,42.13,41.12,42.06,30244.0
2020-04-14 09:35:00,42.09,42.37,41.84,42.07,34039.0,42.09,42.37,41.84,42.07,34039.0
2020-04-14 09:40:00,42.07,42.84,41.98,42.69,22884.0,42.07,42.84,41.98,42.69,22884.0
2020-04-14 09:45:00,42.73,42.73,42.08,42.28,33679.0,42.73,42.73,42.08,42.28,33679.0
2020-04-14 09:50:00,42.34,42.47,42.1,42.21,18851.0,42.34,42.47,42.1,42.21,18851.0
2020-04-14 09:55:00,42.09,42.3,41.99,42.23,8102.0,42.09,42.3,41.99,42.23,8102.0
2020-04-14 10:00:00,42.03,42.09,41.93,42.09,10135.0,42.03,42.09,41.93,42.09,10135.0
2020-04-14 10:05:00,41.95,42.04,41.75,41.86,18577.0,41.95,42.04,41.75,41.86,18577.0
2020-04-14 10:10:00,41.86,42.06,41.83,42.02,10481.0,41.86,42.06,41.83,42.02,10481.0
2020-04-14 10:15:00,42.03,42.25,42.01,42.24,19760.0,42.03,42.25,42.01,42.24,19760.0
2020-04-14 10:20:00,42.14,42.19,41.97,42.03,7064.0,42.14,42.19,41.97,42.03,7064.0
2020-04-14 10:25:00,42.04,42.05,41.67,41.7,26084.0,42.04,42.05,41.67,41.7,26084.0
2020-04-14 10:30:00,41.74,41.74,41.54,41.57,7970.0,41.74,41.74,41.54,41.57,7970.0
2020-04-14 10:35:00,41.58,41.58,41.38,41.56,9840.0,41.58,41.58,41.38,41.56,9840.0
2020-04-14 10:40:00,41.58,41.75,41.5,41.72,2500.0,41.58,41.75,41.5,41.72,2500.0
2020-04-14 10:45:00,41.73,41.92,41.65,41.7,8138.0,41.73,41.92,41.65,41.7,8138.0
2020-04-14 10:50:00,41.73,41.74,41.43,41.46,7772.0,41.73,41.74,41.43,41.46,7772.0
2020-04-14 10:55:00,41.46,41.46,41.2,41.31,8937.0,41.46,41.46,41.2,41.31,8937.0
2020-04-14 11:00:00,41.32,41.5,41.25,41.28,6994.0,41.32,41.5,41.25,41.28,6994.0
2020-04-14 11:05:00,41.29,41.29,41.09,41.16,2727.0,41.29,41.29,41.09,41.16,2727.0
2020-04-14 11:10:00,41.16,41.22,41.08,41.1,4449.0,41.16,41.22,41.08,41.1,4449.0
2020-04-14 11:15:00,41.15,41.3,41.11,41.21,5715.0,41.15,41.3,41.11,41.21,5715.0
2020-04-14 11:20:00,41.22,41.65,41.22,41.61,2900.0,41.22,41.65,41.22,41.61,2900.0
2020-04-14 11:25:00,41.59,41.7,41.59,41.61,5429.0,41.59,41.7,41.59,41.61,5429.0
2020-04-14 11:30:00,41.55,41.74,41.55,41.61,4600.0,41.55,41.74,41.55,41.61,4600.0
2020-04-14 11:35:00,41.65,41.86,41.63,41.79,6592.0,41.65,41.86,41.63,41.79,6592.0
2020-04-14 11:40:00,41.74,41.89,41.74,41.8,2549.0,41.74,41.89,41.74,41.8,2549.0
2020-04-14 11:45:00,41.84,41.9,41.72,41.8,11395.0,41.84,41.9,41.72,41.8,11395.0
2020-04-14 11:50:00,41.78,41.87,41.74,41.86,4025.0,41.78,41.87,41.74,41.86,4025.0
2020-04-14 11:55:00,41.83,41.89,41.62,41.64,3632.0,41.83,41.89,41.62,41.64,3632.0
2020-04-14 12:00:00,41.65,41.76,41.58,41.68,7448.0,41.65,41.76,41.58,41.68,7448.0
2020-04-14 12:05:00,41.68,41.86,41.66,41.84,4281.0,41.68,41.86,41.66,41.84,4281.0
2020-04-14 12:10:00,41.77,41.78,41.66,41.71,4469.0,41.77,41.78,41.66,41.71,4469.0
2020-04-14 12:15:00,41.71,41.86,41.7,41.81,3027.0,41.71,41.86,41.7,41.81,3027.0
2020-04-14 12:20:00,41.8,42.02,41.8,42.02,22079.0,41.8,42.02,41.8,42.02,22079.0
2020-04-14 12:25:00,42.02,42.05,41.83,41.93,11431.0,42.02,42.05,41.83,41.93,11431.0
2020-04-14 12:30:00,41.89,41.91,41.46,41.61,24232.0,41.89,41.91,41.46,41.61,24232.0
2020-04-14 12:35:00,41.56,41.61,41.46,41.49,3925.0,41.56,41.61,41.46,41.49,3925.0
2020-04-14 12:40:00,41.49,41.65,41.49,41.6,9700.0,41.49,41.65,41.49,41.6,9700.0
2020-04-14 12:45:00,41.63,41.64,41.55,41.59,1400.0,41.63,41.64,41.55,41.59,1400.0
2020-04-14 12:50:00,41.59,41.7,41.58,41.7,8319.0,41.59,41.7,41.58,41.7,8319.0
2020-04-14 12:55:00,41.71,41.71,41.6,41.6,3810.0,41.71,41.71,41.6,41.6,3810.0
2020-04-14 13:00:00,41.55,41.57,41.53,41.53,2433.0,41.55,41.57,41.53,41.53,2433.0
2020-04-14 13:05:00,41.52,41.55,41.43,41.54,6416.0,41.52,41.55,41.43,41.54,6416.0
2020-04-14 13:10:00,41.55,41.64,41.55,41.61,2100.0,41.55,41.64,41.55,41.61,2100.0
2020-04-14 13:15:00,41.56,41.66,41.53,41.64,5132.0,41.56,41.66,41.53,41.64,5132.0
2020-04-14 13:20:00,41.63,41.75,41.63,41.75,1200.0,41.63,41.75,41.63,41.75,1200.0
2020-04-14 13:25:00,41.77,41.82,41.72,41.77,3900.0,41.77,41.82,41.72,41.77,3900.0
2020-04-14 13:30:00,41.79,41.88,41.79,41.87,2700.0,41.79,41.88,41.79,41.87,2700.0
2020-04-14 13:35:00,41.82,41.82,41.71,41.71,2500.0,41.82,41.82,41.71,41.71,2500.0
2020-04-14 13:40:00,41.69,41.74,41.68,41.7,3519.0,41.69,41.74,41.68,41.7,3519.0
2020-04-14 13:45:00,41.71,41.86,41.7,41.83,5415.0,41.71,41.86,41.7,41.83,5415.0
2020-04-14 13:50:00,41.79,41.92,41.79,41.85,5904.0,41.79,41.92,41.79,41.85,5904.0
2020-04-14 13:55:00,41.85,41.91,41.77,41.79,5269.0,41.85,41.91,41.77,41.79,5269.0
2020-04-14 14:00:00,41.82,41.88,41.8,41.82,1800.0,41.82,41.88,41.8,41.82,1800.0
2020-04-14 14:05:00,41.81,41.82,41.73,41.75,2800.0,41.81,41.82,41.73,41.75,2800.0
2020-04-14 14:10:00,41.75,41.8,41.73,41.8,2717.0,41.75,41.8,41.73,41.8,2717.0
2020-04-14 14:15:00,41.82,41.9,41.81,41.9,1600.0,41.82,41.9,41.81,41.9,1600.0
2020-04-14 14:20:00,41.9,41.92,41.86,41.87,3750.0,41.9,41.92,41.86,41.87,3750.0
2020-04-14 14:25:00,41.86,41.86,41.73,41.79,2400.0,41.86,41.86,41.73,41.79,2400.0
2020-04-14 14:30:00,41.8,41.88,41.74,41.8,3700.0,41.8,41.88,41.74,41.8,3700.0
2020-04-14 14:35:00,41.81,41.86,41.79,41.82,2500.0,41.81,41.86,41.79,41.82,2500.0
2020-04-14 14:40:00,41.85,41.9,41.8,41.84,7400.0,41.85,41.9,41.8,41.84,7400.0
2020-04-14 14:45:00,41.85,41.87,41.75,41.82,5748.0,41.85,41.87,41.75,41.82,5748.0
2020-04-14 14:50:00,41.8,41.9,41.76,41.84,2419.0,41.8,41.9,41.76,41.84,2419.0
2020-04-14 14:55:00,41.81,41.89,41.81,41.87,4200.0,41.81,41.89,41.81,41.87,4200.0
2020-04-14 15:00:00,41.79,41.85,41.76,41.79,5624.0,41.79,41.85,41.76,41.79,5624.0
2020-04-14 15:05:00,41.77,41.83,41.77,41.8,10900.0,41.77,41.83,41.77,41.8,10900.0
2020-04-14 15:10:00,41.8,41.86,41.72,41.86,5981.0,41.8,41.86,41.72,41.86,5981.0
2020-04-14 15:15:00,41.84,41.92,41.8,41.86,5350.0,41.84,41.92,41.8,41.86,5350.0
2020-04-14 15:20:00,41.86,41.86,41.78,41.82,4620.0,41.86,41.86,41.78,41.82,4620.0
2020-04-14 15:25:00,41.83,41.92,41.8,41.9,6736.0,41.83,41.92,41.8,41.9,6736.0
2020-04-14 15:30:00,41.91,42.0,41.86,41.98,11570.0,41.91,42.0,41.86,41.98,11570.0
2020-04-14 15:35:00,42.0,42.11,42.0,42.02,12406.0,42.0,42.11,42.0,42.02,12406.0
2020-04-14 15:40:00,42.03,42.19,42.03,42.11,13002.0,42.03,42.19,42.03,42.11,13002.0
2020-04-14 15:45:00,42.09,42.21,42.0,42.11,12898.0,42.09,42.21,42.0,42.11,12898.0
2020-04-14 15:50:00,42.1,42.25,42.07,42.15,48862.0,42.1,42.25,42.07,42.15,48862.0
2020-04-14 15:55:00,42.16,42.17,42.07,42.12,42163.0,42.16,42.17,42.07,42.12,42163.0
2020-04-15 09:30:00,41.01,41.68,40.86,41.36,55171.0,41.01,41.68,40.86,41.36,55171.0
2020-04-15 09:35:00,41.56,41.63,41.3,41.38,40462.0,41.56,41.63,41.3,41.38,40462.0
2020-04-15 09:40:00,41.43,41.49,41.09,41.09,19017.0,41.43,41.49,41.09,41.09,19017.0
2020-04-15 09:45:00,41.07,41.21,40.85,41.18,21637.0,41.07,41.21,40.85,41.18,21637.0
2020-04-15 09:50:00,41.18,41.34,41.09,41.23,26322.0,41.18,41.34,41.09,41.23,26322.0
2020-04-15 09:55:00,41.24,41.43,41.2,41.21,19220.0,41.24,41.43,41.2,41.21,19220.0
2020-04-15 10:00:00,41.16,41.3,41.14,41.25,33676.0,41.16,41.3,41.14,41.25,33676.0
2020-04-15 10:05:00,41.26,41.38,41.08,41.31,21618.0,41.26,41.38,41.08,41.31,21618.0
2020-04-15 10:10:00,41.28,41.28,40.93,41.09,7727.0,41.28,41.28,40.93,41.09,7727.0
2020-04-15 10:15:00,41.12,41.14,40.81,40.81,4110.0,41.12,41.14,40.81,40.81,4110.0
2020-04-15 10:20:00,40.87,40.99,40.72,40.81,9189.0,40.87,40.99,40.72,40.81,9189.0
2020-04-15 10:25:00,40.8,40.87,40.7,40.83,9150.0,40.8,40.87,40.7,40.83,9150.0
2020-04-15 10:30:00,40.8,40.89,40.77,40.79,5184.0,40.8,40.89,40.77,40.79,5184.0
2020-04-15 10:35:00,40.73,40.83,40.6,40.63,9639.0,40.73,40.83,40.6,40.63,9639.0
2020-04-15 10:40:00,40.69,40.8,40.61,40.67,5806.0,40.69,40.8,40.61,40.67,5806.0
2020-04-15 10:45:00,40.72,40.72,40.52,40.67,6400.0,40.72,40.72,40.52,40.67,6400.0
2020-04-15 10:50:00,40.67,40.67,40.51,40.63,11000.0,40.67,40.67,40.51,40.63,11000.0
2020-04-15 10:55:00,40.56,40.69,40.53,40.66,3721.0,40.56,40.69,40.53,40.66,3721.0
2020-04-15 11:00:00,40.65,40.83,40.61,40.8,7349.0,40.65,40.83,40.61,40.8,7349.0
2020-04-15 11:05:00,40.8,40.88,40.73,40.8,5369.0,40.8,40.88,40.73,40.8,5369.0
2020-04-15 11:10:00,40.87,40.95,40.82,40.87,4873.0,40.87,40.95,40.82,40.87,4873.0
2020-04-15 11:15:00,40.84,40.86,40.76,40.82,3039.0,40.84,40.86,40.76,40.82,3039.0
2020-04-15 11:20:00,40.82,40.88,40.72,40.72,5134.0,40.82,40.88,40.72,40.72,5134.0
2020-04-15 11:25:00,40.76,40.9,40.76,40.89,5500.0,40.76,40.9,40.76,40.89,5500.0
2020-04-15 11:30:00,40.91,40.99,40.88,40.88,2925.0,40.91,40.99,40.88,40.88,2925.0
2020-04-15 11:35:00,40.84,40.9,40.78,40.8,7428.0,40.84,40.9,40.78,40.8,7428.0
2020-04-15 11:40:00,40.83,40.85,40.63,40.8,15188.0,40.83,40.85,40.63,40.8,15188.0
2020-04-15 11:45:00,40.82,40.87,40.77,40.82,4100.0,40.82,40.87,40.77,40.82,4100.0
2020-04-15 11:50:00,40.85,40.94,40.84,40.93,5500.0,40.85,40.94,40.84,40.93,5500.0
2020-04-15 11:55:00,40.92,41.0,40.92,40.93,3461.0,40.92,41.0,40.92,40.93,3461.0
2020-04-15 12:00:00,40.95,40.97,40.87,40.94,2200.0,40.95,40.97,40.87,40.94,2200.0
2020-04-15 12:05:00,40.99,41.09,40.95,40.99,7300.0,40.99,41.09,40.95,40.99,7300.0
2020-04-15 12:10:00,41.0,41.01,40.87,40.92,2300.0,41.0,41.01,40.87,40.92,2300.0
2020-04-15 12:15:00,40.91,40.95,40.89,40.89,4061.0,40.91,40.95,40.89,40.89,4061.0
2020-04-15 12:20:00,40.9,41.07,40.9,41.04,5051.0,40.9,41.07,40.9,41.04,5051.0
2020-04-15 12:25:00,41.03,41.05,40.94,41.02,5272.0,41.03,41.05,40.94,41.02,5272.0
2020-04-15 12:30:00,41.03,41.16,40.97,41.11,4453.0,41.03,41.16,40.97,41.11,4453.0
2020-04-15 12:35:00,41.15,41.17,41.06,41.07,3869.0,41.15,41.17,41.06,41.07,3869.0
2020-04-15 12:40:00,41.0,41.08,40.96,41.03,3100.0,41.0,41.08,40.96,41.03,3100.0
2020-04-15 12:45:00,41.08,41.08,40.99,40.99,2300.0,41.08,41.08,40.99,40.99,2300.0
2020-04-15 12:50:00,41.03,41.08,41.02,41.04,3200.0,41.03,41.08,41.02,41.04,3200.0
2020-04-15 12:55:00,41.0,41.02,40.95,40.95,3058.0,41.0,41.02,40.95,40.95,3058.0
2020-04-15 13:00:00,40.96,41.02,40.93,41.0,4765.0,40.96,41.02,40.93,41.0,4765.0
2020-04-15 13:05:00,41.0,41.11,40.97,41.1,2275.0,41.0,41.11,40.97,41.1,2275.0
2020-04-15 13:10:00,41.12,41.12,41.04,41.1,3100.0,41.12,41.12,41.04,41.1,3100.0
2020-04-15 13:15:00,41.12,41.24,41.09,41.24,2600.0,41.12,41.24,41.09,41.24,2600.0
2020-04-15 13:20:00,41.23,41.23,41.16,41.17,2569.0,41.23,41.23,41.16,41.17,2569.0
2020-04-15 13:25:00,41.17,41.17,41.01,41.05,3100.0,41.17,41.17,41.01,41.05,3100.0
2020-04-15 13:30:00,41.04,41.05,40.93,41.02,26400.0,41.04,41.05,40.93,41.02,26400.0
2020-04-15 13:35:00,41.0,41.01,40.85,40.85,2325.0,41.0,41.01,40.85,40.85,2325.0
2020-04-15 13:40:00,40.83,40.89,40.79,40.8,3682.0,40.83,40.89,40.79,40.8,3682.0
2020-04-15 13:45:00,40.81,40.86,40.77,40.84,2600.0,40.81,40.86,40.77,40.84,2600.0
2020-04-15 13:50:00,40.84,41.0,40.8,40.83,6728.0,40.84,41.0,40.8,40.83,6728.0
2020-04-15 13:55:00,40.84,41.0,40.78,40.92,2800.0,40.84,41.0,40.78,40.92,2800.0
2020-04-15 14:00:00,40.93,41.25,40.92,41.25,9879.0,40.93,41.25,40.92,41.25,9879.0
2020-04-15 14:05:00,41.29,41.42,41.29,41.35,6030.0,41.29,41.42,41.29,41.35,6030.0
2020-04-15 14:10:00,41.36,41.39,41.3,41.33,3475.0,41.36,41.39,41.3,41.33,3475.0
2020-04-15 14:15:00,41.29,41.39,41.28,41.39,1646.0,41.29,41.39,41.28,41.39,1646.0
2020-04-15 14:20:00,41.41,41.42,41.33,41.33,3476.0,41.41,41.42,41.33,41.33,3476.0
2020-04-15 14:25:00,41.28,41.33,41.21,41.33,2300.0,41.28,41.33,41.21,41.33,2300.0
2020-04-15 14:30:00,41.33,41.37,41.28,41.36,5799.0,41.33,41.37,41.28,41.36,5799.0
2020-04-15 14:35:00,41.34,41.39,41.32,41.36,2340.0,41.34,41.39,41.32,41.36,2340.0
2020-04-15 14:40:00,41.37,41.42,41.32,41.37,4409.0,41.37,41.42,41.32,41.37,4409.0
2020-04-15 14:45:00,41.35,41.37,41.26,41.36,4028.0,41.35,41.37,41.26,41.36,4028.0
2020-04-15 14:50:00,41.33,41.33,41.21,41.22,3700.0,41.33,41.33,41.21,41.22,3700.0
2020-04-15 14:55:00,41.25,41.29,41.17,41.2,8947.0,41.25,41.29,41.17,41.2,8947.0
2020-04-15 15:00:00,41.19,41.27,41.16,41.22,3600.0,41.19,41.27,41.16,41.22,3600.0
2020-04-15 15:05:00,41.21,41.21,41.02,41.05,5744.0,41.21,41.21,41.02,41.05,5744.0
2020-04-15 15:10:00,41.03,41.05,40.97,41.03,3934.0,41.03,41.05,40.97,41.03,3934.0
2020-04-15 15:15:00,41.05,41.21,41.01,41.14,6060.0,41.05,41.21,41.01,41.14,6060.0
2020-04-15 15:20:00,41.13,41.21,41.09,41.12,10163.0,41.13,41.21,41.09,41.12,10163.0
2020-04-15 15:25:00,41.13,41.13,41.02,41.08,4554.0,41.13,41.13,41.02,41.08,4554.0
2020-04-15 15:30:00,41.08,41.08,40.97,40.99,6777.0,41.08,41.08,40.97,40.99,6777.0
2020-04-15 15:35:00,40.98,41.05,40.97,41.01,8834.0,40.98,41.05,40.97,41.01,8834.0
2020-04-15 15:40:00,41.01,41.01,40.91,40.99,9354.0,41.01,41.01,40.91,40.99,9354.0
2020-04-15 15:45:00,41.0,41.11,41.0,41.05,12150.0,41.0,41.11,41.0,41.05,12150.0
2020-04-15 15:50:00,41.01,41.07,40.93,40.98,27562.0,41.01,41.07,40.93,40.98,27562.0
2020-04-15 15:55:00,40.97,41.06,40.87,40.92,42546.0,40.97,41.06,40.87,40.92,42546.0
2020-04-16 09:30:00,41.61,41.84,41.29,41.29,29649.0,41.61,41.84,41.29,41.29,29649.0
2020-04-16 09:35:00,41.26,41.26,40.85,41.12,5976.0,41.26,41.26,40.85,41.12,5976.0
2020-04-16 09:40:00,41.21,41.43,41.21,41.27,2725.0,41.21,41.43,41.21,41.27,2725.0
2020-04-16 09:45:00,41.4,41.48,41.18,41.18,6093.0,41.4,41.48,41.18,41.18,6093.0
2020-04-16 09:50:00,41.16,41.16,40.93,40.99,7070.0,41.16,41.16,40.93,40.99,7070.0
2020-04-16 09:55:00,41.1,41.1,40.64,40.73,11628.0,41.1,41.1,40.64,40.73,11628.0
2020-04-16 10:00:00,40.69,40.96,40.68,40.91,26498.0,40.69,40.96,40.68,40.91,26498.0
2020-04-16 10:05:00,40.94,41.22,40.94,41.06,6425.0,40.94,41.22,40.94,41.06,6425.0
2020-04-16 10:10:00,41.0,41.11,40.87,41.03,14125.0,41.0,41.11,40.87,41.03,14125.0
2020-04-16 10:15:00,41.0,41.04,40.87,41.03,16024.0,41.0,41.04,40.87,41.03,16024.0
2020-04-16 10:20:00,40.99,41.25,40.99,41.23,4325.0,40.99,41.25,40.99,41.23,4325.0
2020-04-16 10:25:00,41.22,41.42,41.2,41.42,2560.0,41.22,41.42,41.2,41.42,2560.0
2020-04-16 10:30:00,41.4,41.5,41.37,41.42,8589.0,41.4,41.5,41.37,41.42,8589.0
2020-04-16 10:35:00,41.42,41.49,41.31,41.31,8100.0,41.42,41.49,41.31,41.31,8100.0
2020-04-16 10:40:00,41.29,41.46,41.14,41.46,5729.0,41.29,41.46,41.14,41.46,5729.0
2020-04-16 10:45:00,41.46,41.48,41.37,41.46,3000.0,41.46,41.48,41.37,41.46,3000.0
2020-04-16 10:50:00,41.45,41.46,41.19,41.25,9587.0,41.45,41.46,41.19,41.25,9587.0
2020-04-16 10:55:00,41.3,41.42,41.22,41.23,11517.0,41.3,41.42,41.22,41.23,11517.0
2020-04-16 11:00:00,41.24,41.29,41.12,41.14,6322.0,41.24,41.29,41.12,41.14,6322.0
2020-04-16 11:05:00,41.15,41.28,41.13,41.22,11688.0,41.15,41.28,41.13,41.22,11688.0
2020-04-16 11:10:00,41.22,41.29,41.15,41.17,12593.0,41.22,41.29,41.15,41.17,12593.0
2020-04-16 11:15:00,41.18,41.18,41.05,41.17,5000.0,41.18,41.18,41.05,41.17,5000.0
2020-04-16 11:20:00,41.14,41.2,41.05,41.05,6414.0,41.14,41.2,41.05,41.05,6414.0
2020-04-16 11:25:00,41.08,41.13,40.98,41.05,9250.0,41.08,41.13,40.98,41.05,9250.0
2020-04-16 11:30:00,41.05,41.05,40.99,41.04,9600.0,41.05,41.05,40.99,41.04,9600.0
2020-04-16 11:35:00,41.01,41.09,40.99,41.09,11810.0,41.01,41.09,40.99,41.09,11810.0
2020-04-16 11:40:00,41.08,41.17,41.04,41.15,22774.0,41.08,41.17,41.04,41.15,22774.0
2020-04-16 11:45:00,41.08,41.14,40.98,41.01,6899.0,41.08,41.14,40.98,41.01,6899.0
2020-04-16 11:50:00,41.01,41.23,41.0,41.22,6300.0,41.01,41.23,41.0,41.22,6300.0
2020-04-16 11:55:00,41.21,41.22,41.14,41.15,7760.0,41.21,41.22,41.14,41.15,7760.0
2020-04-16 12:00:00,41.16,41.2,40.97,41.04,6875.0,41.16,41.2,40.97,41.04,6875.0
2020-04-16 12:05:00,41.05,41.05,40.97,41.02,6221.0,41.05,41.05,40.97,41.02,6221.0
2020-04-16 12:10:00,41.02,41.03,40.99,41.0,3400.0,41.02,41.03,40.99,41.0,3400.0
2020-04-16 12:15:00,40.97,41.01,40.52,40.53,16913.0,40.97,41.01,40.52,40.53,16913.0
2020-04-16 12:20:00,40.54,40.61,40.45,40.5,15062.0,40.54,40.61,40.45,40.5,15062.0
2020-04-16 12:25:00,40.5,40.51,40.41,40.49,9715.0,40.5,40.51,40.41,40.49,9715.0
2020-04-16 12:30:00,40.48,40.48,40.15,40.23,15482.0,40.48,40.48,40.15,40.23,15482.0
2020-04-16 12:35:00,40.23,40.29,40.16,40.27,7843.0,40.23,40.29,40.16,40.27,7843.0
2020-04-16 12:40:00,40.27,40.4,40.26,40.35,7350.0,40.27,40.4,40.26,40.35,7350.0
2020-04-16 12:45:00,40.38,40.44,40.27,40.31,7138.0,40.38,40.44,40.27,40.31,7138.0
2020-04-16 12:50:00,40.3,40.33,40.15,40.18,10641.0,40.3,40.33,40.15,40.18,10641.0
2020-04-16 12:55:00,40.17,40.29,40.11,40.22,7229.0,40.17,40.29,40.11,40.22,7229.0
2020-04-16 13:00:00,40.21,40.3,40.21,40.28,7506.0,40.21,40.3,40.21,40.28,7506.0
2020-04-16 13:05:00,40.3,40.32,40.11,40.14,14763.0,40.3,40.32,40.11,40.14,14763.0
2020-04-16 13:10:00,40.13,40.24,40.13,40.17,15889.0,40.13,40.24,40.13,40.17,15889.0
2020-04-16 13:15:00,40.15,40.22,40.0,40.1,33738.0,40.15,40.22,40.0,40.1,33738.0
2020-04-16 13:20:00,40.09,40.14,40.0,40.11,21825.0,40.09,40.14,40.0,40.11,21825.0
2020-04-16 13:25:00,40.05,40.07,39.92,39.96,10595.0,40.05,40.07,39.92,39.96,10595.0
2020-04-16 13:30:00,39.93,40.09,39.93,39.98,14974.0,39.93,40.09,39.93,39.98,14974.0
2020-04-16 13:35:00,39.97,40.03,39.88,39.93,13237.0,39.97,40.03,39.88,39.93,13237.0
2020-04-16 13:40:00,39.94,40.02,39.85,39.98,15113.0,39.94,40.02,39.85,39.98,15113.0
2020-04-16 13:45:00,39.97,39.99,39.86,39.88,13472.0,39.97,39.99,39.86,39.88,13472.0
2020-04-16 13:50:00,39.86,39.91,39.8,39.88,11992.0,39.86,39.91,39.8,39.88,11992.0
2020-04-16 13:55:00,39.87,39.89,39.77,39.8,10761.0,39.87,39.89,39.77,39.8,10761.0
2020-04-16 14:00:00,39.78,40.01,39.74,39.99,11063.0,39.78,40.01,39.74,39.99,11063.0
2020-04-16 14:05:00,39.99,40.12,39.95,40.08,9314.0,39.99,40.12,39.95,40.08,9314.0
2020-04-16 14:10:00,40.08,40.08,39.95,39.98,15476.0,40.08,40.08,39.95,39.98,15476.0
2020-04-16 14:15:00,39.98,40.04,39.95,39.98,10518.0,39.98,40.04,39.95,39.98,10518.0
2020-04-16 14:20:00,39.94,39.95,39.79,39.81,12943.0,39.94,39.95,39.79,39.81,12943.0
2020-04-16 14:25:00,39.82,39.96,39.82,39.96,11315.0,39.82,39.96,39.82,39.96,11315.0
2020-04-16 14:30:00,39.94,40.0,39.87,39.99,13805.0,39.94,40.0,39.87,39.99,13805.0
2020-04-16 14:35:00,39.99,40.13,39.99,40.01,21672.0,39.99,40.13,39.99,40.01,21672.0
2020-04-16 14:40:00,40.0,40.04,39.92,40.0,18092.0,40.0,40.04,39.92,40.0,18092.0
2020-04-16 14:45:00,40.01,40.03,39.97,40.0,34198.0,40.01,40.03,39.97,40.0,34198.0
2020-04-16 14:50:00,40.0,40.0,39.85,39.96,13485.0,40.0,40.0,39.85,39.96,13485.0
2020-04-16 14:55:00,39.96,40.02,39.95,39.99,12925.0,39.96,40.02,39.95,39.99,12925.0
2020-04-16 15:00:00,40.01,40.03,39.92,39.94,9416.0,40.01,40.03,39.92,39.94,9416.0
2020-04-16 15:05:00,39.94,40.01,39.9,39.9,12967.0,39.94,40.01,39.9,39.9,12967.0
2020-04-16 15:10:00,39.89,39.94,39.84,39.94,15110.0,39.89,39.94,39.84,39.94,15110.0
2020-04-16 15:15:00,39.92,39.98,39.84,39.9,12916.0,39.92,39.98,39.84,39.9,12916.0
2020-04-16 15:20:00,39.91,40.02,39.9,39.98,17185.0,39.91,40.02,39.9,39.98,17185.0
2020-04-16 15:25:00,39.96,39.99,39.87,39.9,16221.0,39.96,39.99,39.87,39.9,16221.0
2020-04-16 15:30:00,39.9,39.92,39.82,39.9,35674.0,39.9,39.92,39.82,39.9,35674.0
2020-04-16 15:35:00,39.9,39.91,39.81,39.85,33413.0,39.9,39.91,39.81,39.85,33413.0
2020-04-16 15:40:00,39.85,39.87,39.7,39.73,39446.0,39.85,39.87,39.7,39.73,39446.0
2020-04-16 15:45:00,39.73,39.94,39.72,39.8,56020.0,39.73,39.94,39.72,39.8,56020.0
2020-04-16 15:50:00,39.8,39.97,39.74,39.94,110193.0,39.8,39.97,39.74,39.94,110193.0
2020-04-16 15:55:00,39.94,40.23,39.94,40.14,98144.0,39.94,40.23,39.94,40.14,98144.0
2020-04-17 09:30:00,41.6,41.75,41.18,41.51,31624.0,41.6,41.75,41.18,41.51,31624.0
2020-04-17 09:35:00,41.55,41.75,41.44,41.72,19215.0,41.55,41.75,41.44,41.72,19215.0
2020-04-17 09:40:00,41.81,41.97,41.65,41.97,11712.0,41.81,41.97,41.65,41.97,11712.0
2020-04-17 09:45:00,41.88,42.26,41.88,42.18,16204.0,41.88,42.26,41.88,42.18,16204.0
2020-04-17 09:50:00,42.03,42.2,41.75,42.05,12902.0,42.03,42.2,41.75,42.05,12902.0
2020-04-17 09:55:00,42.05,42.4,41.94,42.15,16560.0,42.05,42.4,41.94,42.15,16560.0
2020-04-17 10:00:00,42.04,42.13,41.77,42.09,17111.0,42.04,42.13,41.77,42.09,17111.0
2020-04-17 10:05:00,42.03,42.14,41.87,42.09,74206.0,42.03,42.14,41.87,42.09,74206.0
2020-04-17 10:10:00,42.15,42.23,41.81,41.84,7723.0,42.15,42.23,41.81,41.84,7723.0
2020-04-17 10:15:00,41.85,41.97,41.7,41.77,23253.0,41.85,41.97,41.7,41.77,23253.0
2020-04-17 10:20:00,41.78,41.92,41.72,41.81,32307.0,41.78,41.92,41.72,41.81,32307.0
2020-04-17 10:25:00,41.79,41.94,41.75,41.75,4734.0,41.79,41.94,41.75,41.75,4734.0
2020-04-17 10:30:00,41.73,41.88,41.59,41.67,11281.0,41.73,41.88,41.59,41.67,11281.0
2020-04-17 10:35:00,41.61,41.65,41.46,41.53,12345.0,41.61,41.65,41.46,41.53,12345.0
2020-04-17 10:40:00,41.57,41.67,41.5,41.65,6750.0,41.57,41.67,41.5,41.65,6750.0
2020-04-17 10:45:00,41.63,41.65,41.48,41.5,8947.0,41.63,41.65,41.48,41.5,8947.0
2020-04-17 10:50:00,41.55,41.68,41.53,41.66,5050.0,41.55,41.68,41.53,41.66,5050.0
2020-04-17 10:55:00,41.67,41.69,41.5,41.5,7610.0,41.67,41.69,41.5,41.5,7610.0
2020-04-17 11:00:00,41.48,41.65,41.48,41.57,2700.0,41.48,41.65,41.48,41.57,2700.0
2020-04-17 11:05:00,41.56,41.73,41.52,41.64,9096.0,41.56,41.73,41.52,41.64,9096.0
2020-04-17 11:10:00,41.62,41.68,41.53,41.66,7133.0,41.62,41.68,41.53,41.66,7133.0
2020-04-17 11:15:00,41.69,41.74,41.64,41.71,2500.0,41.69,41.74,41.64,41.71,2500.0
2020-04-17 11:20:00,41.7,41.77,41.64,41.73,3500.0,41.7,41.77,41.64,41.73,3500.0
2020-04-17 11:25:00,41.74,41.75,41.61,41.67,3658.0,41.74,41.75,41.61,41.67,3658.0
2020-04-17 11:30:00,41.76,41.76,41.58,41.6,7853.0,41.76,41.76,41.58,41.6,7853.0
2020-04-17 11:35:00,41.61,41.62,41.53,41.55,8692.0,41.61,41.62,41.53,41.55,8692.0
2020-04-17 11:40:00,41.5,41.6,41.49,41.6,6665.0,41.5,41.6,41.49,41.6,6665.0
2020-04-17 11:45:00,41.61,41.61,41.53,41.56,3440.0,41.61,41.61,41.53,41.56,3440.0
2020-04-17 11:50:00,41.49,41.6,41.49,41.58,3600.0,41.49,41.6,41.49,41.58,3600.0
2020-04-17 11:55:00,41.58,41.62,41.5,41.61,8550.0,41.58,41.62,41.5,41.61,8550.0
2020-04-17 12:00:00,41.57,41.61,41.54,41.55,3187.0,41.57,41.61,41.54,41.55,3187.0
2020-04-17 12:05:00,41.6,41.62,41.53,41.55,3394.0,41.6,41.62,41.53,41.55,3394.0
2020-04-17 12:10:00,41.59,41.62,41.58,41.6,6072.0,41.59,41.62,41.58,41.6,6072.0
2020-04-17 12:15:00,41.56,41.61,41.53,41.57,9554.0,41.56,41.61,41.53,41.57,9554.0
2020-04-17 12:20:00,41.56,41.59,41.53,41.54,6956.0,41.56,41.59,41.53,41.54,6956.0
2020-04-17 12:25:00,41.56,41.57,41.48,41.55,9751.0,41.56,41.57,41.48,41.55,9751.0
2020-04-17 12:30:00,41.56,41.56,41.49,41.54,21970.0,41.56,41.56,41.49,41.54,21970.0
2020-04-17 12:35:00,41.53,41.74,41.53,41.69,8115.0,41.53,41.74,41.53,41.69,8115.0
2020-04-17 12:40:00,41.75,41.82,41.73,41.82,3600.0,41.75,41.82,41.73,41.82,3600.0
2020-04-17 12:45:00,41.85,41.93,41.81,41.89,12977.0,41.85,41.93,41.81,41.89,12977.0
2020-04-17 12:50:00,41.89,41.91,41.85,41.88,8417.0,41.89,41.91,41.85,41.88,8417.0
2020-04-17 12:55:00,41.9,41.96,41.9,41.94,4898.0,41.9,41.96,41.9,41.94,4898.0
2020-04-17 13:00:00,41.9,41.95,41.82,41.82,4720.0,41.9,41.95,41.82,41.82,4720.0
2020-04-17 13:05:00,41.82,41.86,41.75,41.8,9439.0,41.82,41.86,41.75,41.8,9439.0
2020-04-17 13:10:00,41.77,41.82,41.7,41.81,25963.0,41.77,41.82,41.7,41.81,25963.0
2020-04-17 13:15:00,41.78,41.87,41.77,41.86,3885.0,41.78,41.87,41.77,41.86,3885.0
2020-04-17 13:20:00,41.82,41.85,41.73,41.77,3512.0,41.82,41.85,41.73,41.77,3512.0
2020-04-17 13:25:00,41.79,41.79,41.7,41.72,9149.0,41.79,41.79,41.7,41.72,9149.0
2020-04-17 13:30:00,41.75,41.76,41.67,41.71,3395.0,41.75,41.76,41.67,41.71,3395.0
2020-04-17 13:35:00,41.67,41.9,41.67,41.9,4825.0,41.67,41.9,41.67,41.9,4825.0
2020-04-17 13:40:00,41.88,41.92,41.83,41.91,5592.0,41.88,41.92,41.83,41.91,5592.0
2020-04-17 13:45:00,41.9,41.91,41.82,41.84,3729.0,41.9,41.91,41.82,41.84,3729.0
2020-04-17 13:50:00,41.86,41.88,41.79,41.85,6227.0,41.86,41.88,41.79,41.85,6227.0
2020-04-17 13:55:00,41.85,41.89,41.83,41.89,3350.0,41.85,41.89,41.83,41.89,3350.0
2020-04-17 14:00:00,41.85,41.87,41.75,41.75,5453.0,41.85,41.87,41.75,41.75,5453.0
2020-04-17 14:05:00,41.76,41.83,41.71,41.82,7069.0,41.76,41.83,41.71,41.82,7069.0
2020-04-17 14:10:00,41.83,41.84,41.76,41.76,2611.0,41.83,41.84,41.76,41.76,2611.0
2020-04-17 14:15:00,41.79,41.85,41.76,41.76,10237.0,41.79,41.85,41.76,41.76,10237.0
2020-04-17 14:20:00,41.72,41.79,41.7,41.77,3326.0,41.72,41.79,41.7,41.77,3326.0
2020-04-17 14:25:00,41.72,41.8,41.68,41.74,3500.0,41.72,41.8,41.68,41.74,3500.0
2020-04-17 14:30:00,41.7,41.73,41.63,41.63,3743.0,41.7,41.73,41.63,41.63,3743.0
2020-04-17 14:35:00,41.62,41.71,41.49,41.67,17301.0,41.62,41.71,41.49,41.67,17301.0
2020-04-17 14:40:00,41.64,41.72,41.59,41.67,2300.0,41.64,41.72,41.59,41.67,2300.0
2020-04-17 14:45:00,41.63,41.78,41.63,41.78,4324.0,41.63,41.78,41.63,41.78,4324.0
2020-04-17 14:50:00,41.74,41.75,41.65,41.72,3151.0,41.74,41.75,41.65,41.72,3151.0
2020-04-17 14:55:00,41.73,41.81,41.68,41.78,2849.0,41.73,41.81,41.68,41.78,2849.0
2020-04-17 15:00:00,41.76,41.8,41.68,41.68,5351.0,41.76,41.8,41.68,41.68,5351.0
2020-04-17 15:05:00,41.67,41.73,41.63,41.72,7228.0,41.67,41.73,41.63,41.72,7228.0
2020-04-17 15:10:00,41.7,41.75,41.68,41.7,5973.0,41.7,41.75,41.68,41.7,5973.0
2020-04-17 15:15:00,41.7,41.77,41.69,41.75,5103.0,41.7,41.77,41.69,41.75,5103.0
2020-04-17 15:20:00,41.76,41.76,41.65,41.71,6432.0,41.76,41.76,41.65,41.71,6432.0
2020-04-17 15:25:00,41.73,41.88,41.73,41.84,16601.0,41.73,41.88,41.73,41.84,16601.0
2020-04-17 15:30:00,41.84,41.97,41.84,41.91,12842.0,41.84,41.97,41.84,41.91,12842.0
2020-04-17 15:35:00,41.91,41.98,41.91,41.98,9840.0,41.91,41.98,41.91,41.98,9840.0
2020-04-17 15:40:00,41.98,42.04,41.81,41.87,38123.0,41.98,42.04,41.81,41.87,38123.0
2020-04-17 15:45:00,41.86,41.97,41.84,41.93,17122.0,41.86,41.97,41.84,41.93,17122.0
2020-04-17 15:50:00,41.98,42.35,41.96,42.32,44548.0,41.98,42.35,41.96,42.32,44548.0
2020-04-17 15:55:00,42.31,42.33,42.13,42.18,62882.0,42.31,42.33,42.13,42.18,62882.0
2020-04-20 09:30:00,41.77,41.86,41.45,41.59,26311.0,41.77,41.86,41.45,41.59,26311.0
2020-04-20 09:35:00,41.57,41.63,41.27,41.52,21415.0,41.57,41.63,41.27,41.52,21415.0
2020-04-20 09:40:00,41.46,41.69,41.23,41.56,18094.0,41.46,41.69,41.23,41.56,18094.0
2020-04-20 09:45:00,41.69,41.92,41.57,41.81,15661.0,41.69,41.92,41.57,41.81,15661.0
2020-04-20 09:50:00,41.84,41.85,41.33,41.48,27405.0,41.84,41.85,41.33,41.48,27405.0
2020-04-20 09:55:00,41.5,41.7,41.5,41.57,11421.0,41.5,41.7,41.5,41.57,11421.0
2020-04-20 10:00:00,41.56,41.64,41.48,41.6,9581.0,41.56,41.64,41.48,41.6,9581.0
2020-04-20 10:05:00,41.57,41.7,41.49,41.7,8716.0,41.57,41.7,41.49,41.7,8716.0
2020-04-20 10:10:00,41.76,41.85,41.7,41.79,6165.0,41.76,41.85,41.7,41.79,6165.0
2020-04-20 10:15:00,41.79,41.85,41.74,41.82,6818.0,41.79,41.85,41.74,41.82,6818.0
2020-04-20 10:20:00,41.79,41.86,41.73,41.83,6278.0,41.79,41.86,41.73,41.83,6278.0
2020-04-20 10:25:00,41.79,41.87,41.71,41.75,4069.0,41.79,41.87,41.71,41.75,4069.0
2020-04-20 10:30:00,41.74,41.75,41.54,41.62,12716.0,41.74,41.75,41.54,41.62,12716.0
2020-04-20 10:35:00,41.59,41.66,41.48,41.5,13630.0,41.59,41.66,41.48,41.5,13630.0
2020-04-20 10:40:00,41.51,41.58,41.39,41.57,12514.0,41.51,41.58,41.39,41.57,12514.0
2020-04-20 10:45:00,41.57,41.74,41.51,41.74,9524.0,41.57,41.74,41.51,41.74,9524.0
2020-04-20 10:50:00,41.72,41.78,41.65,41.73,8524.0,41.72,41.78,41.65,41.73,8524.0
2020-04-20 10:55:00,41.75,41.92,41.74,41.92,2682.0,41.75,41.92,41.74,41.92,2682.0
2020-04-20 11:00:00,41.94,42.01,41.83,41.86,8274.0,41.94,42.01,41.83,41.86,8274.0
2020-04-20 11:05:00,41.87,41.96,41.79,41.94,7797.0,41.87,41.96,41.79,41.94,7797.0
2020-04-20 11:10:00,41.96,41.97,41.84,41.85,6834.0,41.96,41.97,41.84,41.85,6834.0
2020-04-20 11:15:00,41.84,41.88,41.81,41.81,4202.0,41.84,41.88,41.81,41.81,4202.0
2020-04-20 11:20:00,41.8,41.91,41.79,41.88,3504.0,41.8,41.91,41.79,41.88,3504.0
2020-04-20 11:25:00,41.87,42.06,41.87,42.01,10413.0,41.87,42.06,41.87,42.01,10413.0
2020-04-20 11:30:00,41.98,41.98,41.82,41.91,4200.0,41.98,41.98,41.82,41.91,4200.0
2020-04-20 11:35:00,41.94,42.09,41.94,42.09,2405.0,41.94,42.09,41.94,42.09,2405.0
2020-04-20 11:40:00,42.12,42.15,42.09,42.14,1680.0,42.12,42.15,42.09,42.14,1680.0
2020-04-20 11:45:00,42.17,42.27,42.15,42.27,3932.0,42.17,42.27,42.15,42.27,3932.0
2020-04-20 11:50:00,42.27,42.28,42.15,42.16,4175.0,42.27,42.28,42.15,42.16,4175.0
2020-04-20 11:55:00,42.23,42.26,42.11,42.13,9163.0,42.23,42.26,42.11,42.13,9163.0
2020-04-20 12:00:00,42.14,42.17,42.02,42.06,8059.0,42.14,42.17,42.02,42.06,8059.0
2020-04-20 12:05:00,42.07,42.13,42.06,42.07,3219.0,42.07,42.13,42.06,42.07,3219.0
2020-04-20 12:10:00,42.09,42.1,41.97,42.05,5867.0,42.09,42.1,41.97,42.05,5867.0
2020-04-20 12:15:00,42.03,42.08,42.0,42.0,3273.0,42.03,42.08,42.0,42.0,3273.0
2020-04-20 12:20:00,41.97,42.16,41.97,42.09,16102.0,41.97,42.16,41.97,42.09,16102.0
2020-04-20 12:25:00,42.09,42.23,42.09,42.17,5000.0,42.09,42.23,42.09,42.17,5000.0
2020-04-20 12:30:00,42.16,42.19,42.1,42.12,4747.0,42.16,42.19,42.1,42.12,4747.0
2020-04-20 12:35:00,42.14,42.23,42.14,42.21,3975.0,42.14,42.23,42.14,42.21,3975.0
2020-04-20 12:40:00,42.23,42.23,42.17,42.21,1900.0,42.23,42.23,42.17,42.21,1900.0
2020-04-20 12:45:00,42.18,42.18,42.12,42.15,10472.0,42.18,42.18,42.12,42.15,10472.0
2020-04-20 12:50:00,42.15,42.15,42.04,42.05,3177.0,42.15,42.15,42.04,42.05,3177.0
2020-04-20 12:55:00,42.06,42.08,42.02,42.05,2200.0,42.06,42.08,42.02,42.05,2200.0
2020-04-20 13:00:00,42.04,42.06,41.83,41.87,21283.0,42.04,42.06,41.83,41.87,21283.0
2020-04-20 13:05:00,41.87,41.88,41.84,41.87,7125.0,41.87,41.88,41.84,41.87,7125.0
2020-04-20 13:10:00,41.88,41.88,41.73,41.73,5544.0,41.88,41.88,41.73,41.73,5544.0
2020-04-20 13:15:00,41.72,41.77,41.72,41.73,4770.0,41.72,41.77,41.72,41.73,4770.0
2020-04-20 13:20:00,41.73,41.79,41.71,41.71,4457.0,41.73,41.79,41.71,41.71,4457.0
2020-04-20 13:25:00,41.72,41.79,41.67,41.7,4602.0,41.72,41.79,41.67,41.7,4602.0
2020-04-20 13:30:00,41.69,41.73,41.53,41.62,12020.0,41.69,41.73,41.53,41.62,12020.0
2020-04-20 13:35:00,41.57,41.57,41.46,41.54,9991.0,41.57,41.57,41.46,41.54,9991.0
2020-04-20 13:40:00,41.55,41.64,41.55,41.57,5523.0,41.55,41.64,41.55,41.57,5523.0
2020-04-20 13:45:00,41.53,41.57,41.46,41.51,8813.0,41.53,41.57,41.46,41.51,8813.0
2020-04-20 13:50:00,41.53,41.68,41.53,41.68,8669.0,41.53,41.68,41.53,41.68,8669.0
2020-04-20 13:55:00,41.68,41.73,41.65,41.69,5200.0,41.68,41.73,41.65,41.69,5200.0
2020-04-20 14:00:00,41.66,41.68,41.57,41.59,12902.0,41.66,41.68,41.57,41.59,12902.0
2020-04-20 14:05:00,41.59,41.6,41.49,41.53,6120.0,41.59,41.6,41.49,41.53,6120.0
2020-04-20 14:10:00,41.54,41.54,41.29,41.34,24787.0,41.54,41.54,41.29,41.34,24787.0
2020-04-20 14:15:00,41.29,41.32,41.17,41.22,5801.0,41.29,41.32,41.17,41.22,5801.0
2020-04-20 14:20:00,41.22,41.27,41.11,41.22,11919.0,41.22,41.27,41.11,41.22,11919.0
2020-04-20 14:25:00,41.2,41.2,41.02,41.1,18907.0,41.2,41.2,41.02,41.1,18907.0
2020-04-20 14:30:00,41.12,41.34,41.12,41.27,9911.0,41.12,41.34,41.12,41.27,9911.0
2020-04-20 14:35:00,41.25,41.33,41.23,41.26,5900.0,41.25,41.33,41.23,41.26,5900.0
2020-04-20 14:40:00,41.26,41.31,41.24,41.26,6600.0,41.26,41.31,41.24,41.26,6600.0
2020-04-20 14:45:00,41.24,41.28,41.17,41.28,8902.0,41.24,41.28,41.17,41.28,8902.0
2020-04-20 14:50:00,41.25,41.26,41.13,41.14,14700.0,41.25,41.26,41.13,41.14,14700.0
2020-04-20 14:55:00,41.14,41.14,40.89,40.9,24187.0,41.14,41.14,40.89,40.9,24187.0
2020-04-20 15:00:00,40.91,41.11,40.91,41.0,15028.0,40.91,41.11,40.91,41.0,15028.0
2020-04-20 15:05:00,40.98,41.06,40.95,41.04,4977.0,40.98,41.06,40.95,41.04,4977.0
2020-04-20 15:10:00,41.06,41.09,40.91,41.02,8187.0,41.06,41.09,40.91,41.02,8187.0
2020-04-20 15:15:00,40.98,41.11,40.96,40.97,8500.0,40.98,41.11,40.96,40.97,8500.0
2020-04-20 15:20:00,40.96,41.03,40.91,40.97,10369.0,40.96,41.03,40.91,40.97,10369.0
2020-04-20 15:25:00,40.97,40.98,40.89,40.98,9275.0,40.97,40.98,40.89,40.98,9275.0
2020-04-20 15:30:00,41.0,41.15,40.96,41.12,20983.0,41.0,41.15,40.96,41.12,20983.0
2020-04-20 15:35:00,41.1,41.23,41.04,41.05,17787.0,41.1,41.23,41.04,41.05,17787.0
2020-04-20 15:40:00,41.07,41.08,41.0,41.07,18687.0,41.07,41.08,41.0,41.07,18687.0
2020-04-20 15:45:00,41.07,41.11,41.02,41.04,14647.0,41.07,41.11,41.02,41.04,14647.0
2020-04-20 15:50:00,41.02,41.19,40.97,41.11,57258.0,41.02,41.19,40.97,41.11,57258.0
2020-04-20 15:55:00,41.11,41.14,40.95,40.99,63765.0,41.11,41.14,40.95,40.99,63765.0
2020-04-21 09:30:00,40.16,40.31,39.88,40.16,35684.0,40.16,40.31,39.88,40.16,35684.0
2020-04-21 09:35:00,40.26,40.55,40.11,40.11,9528.0,40.26,40.55,40.11,40.11,9528.0
2020-04-21 09:40:00,40.22,40.48,40.16,40.23,5025.0,40.22,40.48,40.16,40.23,5025.0
2020-04-21 09:45:00,40.27,40.51,40.26,40.51,4747.0,40.27,40.51,40.26,40.51,4747.0
2020-04-21 09:50:00,40.5,40.79,40.38,40.71,7397.0,40.5,40.79,40.38,40.71,7397.0
2020-04-21 09:55:00,40.71,40.88,40.71,40.75,5061.0,40.71,40.88,40.71,40.75,5061.0
2020-04-21 10:00:00,40.77,40.78,40.39,40.44,7925.0,40.77,40.78,40.39,40.44,7925.0
2020-04-21 10:05:00,40.48,40.48,40.06,40.26,17542.0,40.48,40.48,40.06,40.26,17542.0
2020-04-21 10:10:00,40.23,40.3,40.09,40.1,6508.0,40.23,40.3,40.09,40.1,6508.0
2020-04-21 10:15:00,40.1,40.18,39.99,40.08,7591.0,40.1,40.18,39.99,40.08,7591.0
2020-04-21 10:20:00,40.09,40.3,40.0,40.2,18185.0,40.09,40.3,40.0,40.2,18185.0
2020-04-21 10:25:00,40.19,40.24,40.1,40.21,6158.0,40.19,40.24,40.1,40.21,6158.0
2020-04-21 10:30:00,40.22,40.34,40.18,40.2,8347.0,40.22,40.34,40.18,40.2,8347.0
2020-04-21 10:35:00,40.2,40.25,40.09,40.09,9905.0,40.2,40.25,40.09,40.09,9905.0
2020-04-21 10:40:00,40.09,40.09,39.77,39.81,16811.0,40.09,40.09,39.77,39.81,16811.0
2020-04-21 10:45:00,39.7,39.71,39.38,39.42,26417.0,39.7,39.71,39.38,39.42,26417.0
2020-04-21 10:50:00,39.44,39.61,39.36,39.61,15086.0,39.44,39.61,39.36,39.61,15086.0
2020-04-21 10:55:00,39.6,39.68,39.48,39.54,5850.0,39.6,39.68,39.48,39.54,5850.0
2020-04-21 11:00:00,39.54,39.54,39.36,39.47,12819.0,39.54,39.54,39.36,39.47,12819.0
2020-04-21 11:05:00,39.46,39.59,39.46,39.47,8207.0,39.46,39.59,39.46,39.47,8207.0
2020-04-21 11:10:00,39.44,39.5,39.35,39.36,16022.0,39.44,39.5,39.35,39.36,16022.0
2020-04-21 11:15:00,39.4,39.4,39.25,39.37,20375.0,39.4,39.4,39.25,39.37,20375.0
2020-04-21 11:20:00,39.34,39.39,39.0,39.0,14709.0,39.34,39.39,39.0,39.0,14709.0
2020-04-21 11:25:00,39.06,39.18,38.96,39.14,19976.0,39.06,39.18,38.96,39.14,19976.0
2020-04-21 11:30:00,39.18,39.49,39.18,39.37,6331.0,39.18,39.49,39.18,39.37,6331.0
2020-04-21 11:35:00,39.3,39.36,39.23,39.35,7947.0,39.3,39.36,39.23,39.35,7947.0
2020-04-21 11:40:00,39.35,39.41,39.23,39.29,4775.0,39.35,39.41,39.23,39.29,4775.0
2020-04-21 11:45:00,39.31,39.49,39.3,39.46,5048.0,39.31,39.49,39.3,39.46,5048.0
2020-04-21 11:50:00,39.47,39.52,39.38,39.48,6805.0,39.47,39.52,39.38,39.48,6805.0
2020-04-21 11:55:00,39.47,39.58,39.47,39.57,8835.0,39.47,39.58,39.47,39.57,8835.0
2020-04-21 12:00:00,39.59,39.59,39.42,39.44,20442.0,39.59,39.59,39.42,39.44,20442.0
2020-04-21 12:05:00,39.46,39.6,39.26,39.27,18895.0,39.46,39.6,39.26,39.27,18895.0
2020-04-21 12:10:00,39.24,39.41,39.21,39.39,12013.0,39.24,39.41,39.21,39.39,12013.0
2020-04-21 12:15:00,39.39,39.4,39.14,39.21,20894.0,39.39,39.4,39.14,39.21,20894.0
2020-04-21 12:20:00,39.2,39.22,39.13,39.16,4241.0,39.2,39.22,39.13,39.16,4241.0
2020-04-21 12:25:00,39.16,39.27,39.13,39.18,5923.0,39.16,39.27,39.13,39.18,5923.0
2020-04-21 12:30:00,39.17,39.2,39.07,39.07,4198.0,39.17,39.2,39.07,39.07,4198.0
2020-04-21 12:35:00,39.06,39.14,39.05,39.14,2773.0,39.06,39.14,39.05,39.14,2773.0
2020-04-21 12:40:00,39.14,39.21,39.1,39.1,16643.0,39.14,39.21,39.1,39.1,16643.0
2020-04-21 12:45:00,39.1,39.16,39.02,39.16,7429.0,39.1,39.16,39.02,39.16,7429.0
2020-04-21 12:50:00,39.17,39.35,39.17,39.32,7824.0,39.17,39.35,39.17,39.32,7824.0
2020-04-21 12:55:00,39.35,39.35,39.25,39.26,3653.0,39.35,39.35,39.25,39.26,3653.0
2020-04-21 13:00:00,39.28,39.38,39.28,39.36,3257.0,39.28,39.38,39.28,39.36,3257.0
2020-04-21 13:05:00,39.37,39.41,39.31,39.37,4059.0,39.37,39.41,39.31,39.37,4059.0
2020-04-21 13:10:00,39.38,39.38,39.25,39.28,3675.0,39.38,39.38,39.25,39.28,3675.0
2020-04-21 13:15:00,39.29,39.4,39.29,39.39,1645.0,39.29,39.4,39.29,39.39,1645.0
2020-04-21 13:20:00,39.4,39.59,39.4,39.5,10586.0,39.4,39.59,39.4,39.5,10586.0
2020-04-21 13:25:00,39.48,39.5,39.38,39.48,7585.0,39.48,39.5,39.38,39.48,7585.0
2020-04-21 13:30:00,39.46,39.47,39.41,39.47,3985.0,39.46,39.47,39.41,39.47,3985.0
2020-04-21 13:35:00,39.49,39.52,39.44,39.5,6046.0,39.49,39.52,39.44,39.5,6046.0
2020-04-21 13:40:00,39.45,39.48,39.4,39.48,4592.0,39.45,39.48,39.4,39.48,4592.0
2020-04-21 13:45:00,39.44,39.44,39.29,39.4,28661.0,39.44,39.44,39.29,39.4,28661.0
2020-04-21 13:50:00,39.41,39.49,39.38,39.49,9568.0,39.41,39.49,39.38,39.49,9568.0
2020-04-21 13:55:00,39.47,39.51,39.44,39.48,2600.0,39.47,39.51,39.44,39.48,2600.0
2020-04-21 14:00:00,39.46,39.58,39.43,39.57,4066.0,39.46,39.58,39.43,39.57,4066.0
2020-04-21 14:05:00,39.55,39.65,39.53,39.62,10916.0,39.55,39.65,39.53,39.62,10916.0
2020-04-21 14:10:00,39.6,39.66,39.56,39.58,42719.0,39.6,39.66,39.56,39.58,42719.0
2020-04-21 14:15:00,39.59,39.62,39.48,39.53,4600.0,39.59,39.62,39.48,39.53,4600.0
2020-04-21 14:20:00,39.52,39.71,39.47,39.7,18463.0,39.52,39.71,39.47,39.7,18463.0
2020-04-21 14:25:00,39.69,39.79,39.67,39.7,3252.0,39.69,39.79,39.67,39.7,3252.0
2020-04-21 14:30:00,39.73,39.73,39.64,39.68,8559.0,39.73,39.73,39.64,39.68,8559.0
2020-04-21 14:35:00,39.64,39.72,39.63,39.69,5470.0,39.64,39.72,39.63,39.69,5470.0
2020-04-21 14:40:00,39.69,39.69,39.49,39.55,18671.0,39.69,39.69,39.49,39.55,18671.0
2020-04-21 14:45:00,39.59,39.65,39.57,39.6,7274.0,39.59,39.65,39.57,39.6,7274.0
2020-04-21 14:50:00,39.61,39.7,39.6,39.68,10910.0,39.61,39.7,39.6,39.68,10910.0
2020-04-21 14:55:00,39.69,39.71,39.54,39.56,22912.0,39.69,39.71,39.54,39.56,22912.0
2020-04-21 15:00:00,39.58,39.66,39.54,39.65,11589.0,39.58,39.66,39.54,39.65,11589.0
2020-04-21 15:05:00,39.67,39.7,39.47,39.5,10459.0,39.67,39.7,39.47,39.5,10459.0
2020-04-21 15:10:00,39.51,39.57,39.48,39.57,25087.0,39.51,39.57,39.48,39.57,25087.0
2020-04-21 15:15:00,39.56,39.66,39.51,39.64,20773.0,39.56,39.66,39.51,39.64,20773.0
2020-04-21 15:20:00,39.63,39.71,39.61,39.65,17913.0,39.63,39.71,39.61,39.65,17913.0
2020-04-21 15:25:00,39.64,39.7,39.6,39.66,13015.0,39.64,39.7,39.6,39.66,13015.0
2020-04-21 15:30:00,39.63,39.7,39.56,39.65,7895.0,39.63,39.7,39.56,39.65,7895.0
2020-04-21 15:35:00,39.64,39.78,39.61,39.72,15786.0,39.64,39.78,39.61,39.72,15786.0
2020-04-21 15:40:00,39.7,39.7,39.56,39.62,11754.0,39.7,39.7,39.56,39.62,11754.0
2020-04-21 15:45:00,39.59,39.61,39.33,39.37,20600.0,39.59,39.61,39.33,39.37,20600.0
2020-04-21 15:50:00,39.31,39.36,39.18,39.25,48757.0,39.31,39.36,39.18,39.25,48757.0
2020-04-21 15:55:00,39.27,39.34,39.15,39.15,74952.0,39.27,39.34,39.15,39.15,74952.0
2020-04-22 09:30:00,40.4,40.53,40.05,40.08,16689.0,40.4,40.53,40.05,40.08,16689.0
2020-04-22 09:35:00,40.16,40.3,40.05,40.14,9051.0,40.16,40.3,40.05,40.14,9051.0
2020-04-22 09:40:00,40.14,40.21,40.05,40.12,9345.0,40.14,40.21,40.05,40.12,9345.0
2020-04-22 09:45:00,40.11,40.12,39.78,39.84,9735.0,40.11,40.12,39.78,39.84,9735.0
2020-04-22 09:50:00,39.87,39.9,39.65,39.73,12369.0,39.87,39.9,39.65,39.73,12369.0
2020-04-22 09:55:00,39.78,39.91,39.75,39.84,6416.0,39.78,39.91,39.75,39.84,6416.0
2020-04-22 10:00:00,39.91,39.91,39.72,39.75,6340.0,39.91,39.91,39.72,39.75,6340.0
2020-04-22 10:05:00,39.77,39.78,39.63,39.7,6768.0,39.77,39.78,39.63,39.7,6768.0
2020-04-22 10:10:00,39.71,39.85,39.65,39.7,24868.0,39.71,39.85,39.65,39.7,24868.0
2020-04-22 10:15:00,39.68,39.88,39.63,39.78,15756.0,39.68,39.88,39.63,39.78,15756.0
2020-04-22 10:20:00,39.81,39.91,39.75,39.89,22444.0,39.81,39.91,39.75,39.89,22444.0
2020-04-22 10:25:00,39.9,39.99,39.81,39.87,8390.0,39.9,39.99,39.81,39.87,8390.0
2020-04-22 10:30:00,39.91,40.05,39.91,39.95,13403.0,39.91,40.05,39.91,39.95,13403.0
2020-04-22 10:35:00,39.95,40.01,39.91,39.93,12881.0,39.95,40.01,39.91,39.93,12881.0
2020-04-22 10:40:00,39.93,40.03,39.91,39.98,11307.0,39.93,40.03,39.91,39.98,11307.0
2020-04-22 10:45:00,40.0,40.01,39.89,39.9,14640.0,40.0,40.01,39.89,39.9,14640.0
2020-04-22 10:50:00,39.91,39.93,39.76,39.82,4587.0,39.91,39.93,39.76,39.82,4587.0
2020-04-22 10:55:00,39.83,39.88,39.75,39.82,13890.0,39.83,39.88,39.75,39.82,13890.0
2020-04-22 11:00:00,39.83,39.94,39.79,39.94,15165.0,39.83,39.94,39.79,39.94,15165.0
2020-04-22 11:05:00,39.95,39.99,39.9,39.95,2365.0,39.95,39.99,39.9,39.95,2365.0
2020-04-22 11:10:00,39.95,40.0,39.88,39.97,4206.0,39.95,40.0,39.88,39.97,4206.0
2020-04-22 11:15:00,40.0,40.18,39.98,40.13,5325.0,40.0,40.18,39.98,40.13,5325.0
2020-04-22 11:20:00,40.1,40.11,39.95,39.95,6259.0,40.1,40.11,39.95,39.95,6259.0
2020-04-22 11:25:00,39.96,39.96,39.77,39.79,5809.0,39.96,39.96,39.77,39.79,5809.0
2020-04-22 11:30:00,39.84,39.87,39.78,39.87,12298.0,39.84,39.87,39.78,39.87,12298.0
2020-04-22 11:35:00,39.84,39.9,39.81,39.82,8914.0,39.84,39.9,39.81,39.82,8914.0
2020-04-22 11:40:00,39.82,39.84,39.78,39.84,4564.0,39.82,39.84,39.78,39.84,4564.0
2020-04-22 11:45:00,39.84,39.89,39.81,39.88,5457.0,39.84,39.89,39.81,39.88,5457.0
2020-04-22 11:50:00,39.88,39.95,39.85,39.94,4866.0,39.88,39.95,39.85,39.94,4866.0
2020-04-22 11:55:00,39.93,39.93,39.84,39.86,5149.0,39.93,39.93,39.84,39.86,5149.0
2020-04-22 12:00:00,39.87,39.88,39.84,39.86,5525.0,39.87,39.88,39.84,39.86,5525.0
2020-04-22 12:05:00,39.86,39.86,39.73,39.76,1300.0,39.86,39.86,39.73,39.76,1300.0
2020-04-22 12:10:00,39.73,39.75,39.66,39.68,5499.0,39.73,39.75,39.66,39.68,5499.0
2020-04-22 12:15:00,39.68,39.72,39.66,39.68,3482.0,39.68,39.72,39.66,39.68,3482.0
2020-04-22 12:20:00,39.68,39.7,39.6,39.7,4054.0,39.68,39.7,39.6,39.7,4054.0
2020-04-22 12:25:00,39.72,39.78,39.69,39.78,3359.0,39.72,39.78,39.69,39.78,3359.0
2020-04-22 12:30:00,39.81,39.94,39.81,39.87,5096.0,39.81,39.94,39.81,39.87,5096.0
2020-04-22 12:35:00,39.82,39.82,39.76,39.77,1673.0,39.82,39.82,39.76,39.77,1673.0
2020-04-22 12:40:00,39.78,39.85,39.78,39.81,3657.0,39.78,39.85,39.78,39.81,3657.0
2020-04-22 12:45:00,39.84,39.87,39.79,39.82,4425.0,39.84,39.87,39.79,39.82,4425.0
2020-04-22 12:50:00,39.84,39.84,39.73,39.75,9254.0,39.84,39.84,39.73,39.75,9254.0
2020-04-22 12:55:00,39.77,39.77,39.68,39.73,4333.0,39.77,39.77,39.68,39.73,4333.0
2020-04-22 13:00:00,39.76,39.76,39.66,39.66,5264.0,39.76,39.76,39.66,39.66,5264.0
2020-04-22 13:05:00,39.69,39.72,39.64,39.66,2067.0,39.69,39.72,39.64,39.66,2067.0
2020-04-22 13:10:00,39.65,39.93,39.64,39.93,25966.0,39.65,39.93,39.64,39.93,25966.0
2020-04-22 13:15:00,39.96,39.96,39.87,39.88,4371.0,39.96,39.96,39.87,39.88,4371.0
2020-04-22 13:20:00,39.9,40.0,39.9,39.96,4897.0,39.9,40.0,39.9,39.96,4897.0
2020-04-22 13:25:00,39.97,40.04,39.93,39.95,3994.0,39.97,40.04,39.93,39.95,3994.0
2020-04-22 13:30:00,40.01,40.05,39.99,40.05,2715.0,40.01,40.05,39.99,40.05,2715.0
2020-04-22 13:35:00,40.06,40.08,39.96,39.97,3041.0,40.06,40.08,39.96,39.97,3041.0
2020-04-22 13:40:00,39.97,39.97,39.91,39.96,18341.0,39.97,39.97,39.91,39.96,18341.0
2020-04-22 13:45:00,39.97,40.04,39.92,39.92,11713.0,39.97,40.04,39.92,39.92,11713.0
2020-04-22 13:50:00,39.93,39.99,39.9,39.96,9378.0,39.93,39.99,39.9,39.96,9378.0
2020-04-22 13:55:00,39.99,40.08,39.97,39.98,9068.0,39.99,40.08,39.97,39.98,9068.0
2020-04-22 14:00:00,39.98,40.0,39.91,39.94,5703.0,39.98,40.0,39.91,39.94,5703.0
2020-04-22 14:05:00,39.94,40.02,39.92,40.01,6055.0,39.94,40.02,39.92,40.01,6055.0
2020-04-22 14:10:00,39.98,40.01,39.96,39.97,3779.0,39.98,40.01,39.96,39.97,3779.0
2020-04-22 14:15:00,40.0,40.02,39.95,39.96,5117.0,40.0,40.02,39.95,39.96,5117.0
2020-04-22 14:20:00,39.96,40.04,39.95,40.01,7667.0,39.96,40.04,39.95,40.01,7667.0
2020-04-22 14:25:00,40.01,40.04,39.96,40.01,7037.0,40.01,40.04,39.96,40.01,7037.0
2020-04-22 14:30:00,40.0,40.14,39.99,40.12,10656.0,40.0,40.14,39.99,40.12,10656.0
2020-04-22 14:35:00,40.14,40.17,40.12,40.17,7267.0,40.14,40.17,40.12,40.17,7267.0
2020-04-22 14:40:00,40.17,40.25,40.14,40.14,7101.0,40.17,40.25,40.14,40.14,7101.0
2020-04-22 14:45:00,40.15,40.18,40.07,40.15,3916.0,40.15,40.18,40.07,40.15,3916.0
2020-04-22 14:50:00,40.14,40.2,40.12,40.12,5819.0,40.14,40.2,40.12,40.12,5819.0
2020-04-22 14:55:00,40.11,40.24,40.11,40.16,4892.0,40.11,40.24,40.11,40.16,4892.0
2020-04-22 15:00:00,40.16,40.25,40.11,40.21,4615.0,40.16,40.25,40.11,40.21,4615.0
2020-04-22 15:05:00,40.21,40.25,40.16,40.22,5697.0,40.21,40.25,40.16,40.22,5697.0
2020-04-22 15:10:00,40.21,40.24,40.17,40.19,7958.0,40.21,40.24,40.17,40.19,7958.0
2020-04-22 15:15:00,40.19,40.24,40.15,40.22,9045.0,40.19,40.24,40.15,40.22,9045.0
2020-04-22 15:20:00,40.22,40.35,40.21,40.33,16870.0,40.22,40.35,40.21,40.33,16870.0
2020-04-22 15:25:00,40.33,40.45,40.31,40.31,16786.0,40.33,40.45,40.31,40.31,16786.0
2020-04-22 15:30:00,40.29,40.35,40.24,40.31,17970.0,40.29,40.35,40.24,40.31,17970.0
2020-04-22 15:35:00,40.33,40.43,40.3,40.4,12945.0,40.33,40.43,40.3,40.4,12945.0
2020-04-22 15:40:00,40.41,40.45,40.35,40.36,18169.0,40.41,40.45,40.35,40.36,18169.0
2020-04-22 15:45:00,40.36,40.39,40.31,40.35,15390.0,40.36,40.39,40.31,40.35,15390.0
2020-04-22 15:50:00,40.37,40.47,40.34,40.43,32738.0,40.37,40.47,40.34,40.43,32738.0
2020-04-22 15:55:00,40.42,40.43,40.2,40.2,46780.0,40.42,40.43,40.2,40.2,46780.0
2020-04-23 09:30:00,40.64,41.03,40.3,40.93,19138.0,40.64,41.03,40.3,40.93,19138.0
2020-04-23 09:35:00,41.0,41.46,41.0,41.23,11377.0,41.0,41.46,41.0,41.23,11377.0
2020-04-23 09:40:00,41.2,41.33,41.15,41.22,2990.0,41.2,41.33,41.15,41.22,2990.0
2020-04-23 09:45:00,41.18,41.3,41.11,41.19,9083.0,41.18,41.3,41.11,41.19,9083.0
2020-04-23 09:50:00,41.09,41.09,40.65,40.82,9851.0,41.09,41.09,40.65,40.82,9851.0
2020-04-23 09:55:00,40.82,41.05,40.69,41.04,12305.0,40.82,41.05,40.69,41.04,12305.0
2020-04-23 10:00:00,41.06,41.32,41.05,41.29,6349.0,41.06,41.32,41.05,41.29,6349.0
2020-04-23 10:05:00,41.29,41.52,41.29,41.52,12632.0,41.29,41.52,41.29,41.52,12632.0
2020-04-23 10:10:00,41.44,41.69,41.4,41.68,16626.0,41.44,41.69,41.4,41.68,16626.0
2020-04-23 10:15:00,41.72,41.72,41.52,41.59,15476.0,41.72,41.72,41.52,41.59,15476.0
2020-04-23 10:20:00,41.52,41.67,41.48,41.53,17537.0,41.52,41.67,41.48,41.53,17537.0
2020-04-23 10:25:00,41.53,41.83,41.49,41.72,10668.0,41.53,41.83,41.49,41.72,10668.0
2020-04-23 10:30:00,41.78,42.11,41.78,42.09,19836.0,41.78,42.11,41.78,42.09,19836.0
2020-04-23 10:35:00,42.08,42.13,41.97,41.99,12562.0,42.08,42.13,41.97,41.99,12562.0
2020-04-23 10:40:00,42.01,42.3,42.0,42.23,14129.0,42.01,42.3,42.0,42.23,14129.0
2020-04-23 10:45:00,42.25,42.34,41.94,42.02,12092.0,42.25,42.34,41.94,42.02,12092.0
2020-04-23 10:50:00,41.99,42.07,41.96,42.05,5476.0,41.99,42.07,41.96,42.05,5476.0
2020-04-23 10:55:00,41.97,42.07,41.93,42.06,4247.0,41.97,42.07,41.93,42.06,4247.0
2020-04-23 11:00:00,42.04,42.19,42.04,42.18,15353.0,42.04,42.19,42.04,42.18,15353.0
2020-04-23 11:05:00,42.18,42.19,41.94,41.94,7684.0,42.18,42.19,41.94,41.94,7684.0
2020-04-23 11:10:00,41.98,42.23,41.98,42.21,6891.0,41.98,42.23,41.98,42.21,6891.0
2020-04-23 11:15:00,42.19,42.23,42.01,42.01,15902.0,42.19,42.23,42.01,42.01,15902.0
2020-04-23 11:20:00,42.05,42.09,41.98,42.02,8291.0,42.05,42.09,41.98,42.02,8291.0
2020-04-23 11:25:00,42.03,42.16,41.99,42.09,20888.0,42.03,42.16,41.99,42.09,20888.0
2020-04-23 11:30:00,42.09,42.1,41.77,41.77,8996.0,42.09,42.1,41.77,41.77,8996.0
2020-04-23 11:35:00,41.76,41.8,41.57,41.58,12200.0,41.76,41.8,41.57,41.58,12200.0
2020-04-23 11:40:00,41.59,41.67,41.52,41.52,6750.0,41.59,41.67,41.52,41.52,6750.0
2020-04-23 11:45:00,41.51,41.58,41.44,41.58,6601.0,41.51,41.58,41.44,41.58,6601.0
2020-04-23 11:50:00,41.51,41.54,41.36,41.4,4915.0,41.51,41.54,41.36,41.4,4915.0
2020-04-23 11:55:00,41.41,41.59,41.39,41.58,11110.0,41.41,41.59,41.39,41.58,11110.0
2020-04-23 12:00:00,41.6,41.77,41.6,41.77,8762.0,41.6,41.77,41.6,41.77,8762.0
2020-04-23 12:05:00,41.76,41.87,41.74,41.84,43193.0,41.76,41.87,41.74,41.84,43193.0
2020-04-23 12:10:00,41.83,42.01,41.82,41.97,51148.0,41.83,42.01,41.82,41.97,51148.0
2020-04-23 12:15:00,41.95,42.13,41.95,42.08,17187.0,41.95,42.13,41.95,42.08,17187.0
2020-04-23 12:20:00,42.07,42.22,42.06,42.22,6097.0,42.07,42.22,42.06,42.22,6097.0
2020-04-23 12:25:00,42.24,42.28,42.19,42.22,10282.0,42.24,42.28,42.19,42.22,10282.0
2020-04-23 12:30:00,42.21,42.26,42.15,42.16,13279.0,42.21,42.26,42.15,42.16,13279.0
2020-04-23 12:35:00,42.15,42.2,42.07,42.15,9975.0,42.15,42.2,42.07,42.15,9975.0
2020-04-23 12:40:00,42.15,42.16,41.77,41.82,8764.0,42.15,42.16,41.77,41.82,8764.0
2020-04-23 12:45:00,41.84,41.84,41.34,41.48,12667.0,41.84,41.84,41.34,41.48,12667.0
2020-04-23 12:50:00,41.46,41.47,41.18,41.39,11036.0,41.46,41.47,41.18,41.39,11036.0
2020-04-23 12:55:00,41.42,41.6,41.4,41.57,4062.0,41.42,41.6,41.4,41.57,4062.0
2020-04-23 13:00:00,41.55,42.03,41.55,41.98,18744.0,41.55,42.03,41.55,41.98,18744.0
2020-04-23 13:05:00,41.96,41.98,41.85,41.93,32066.0,41.96,41.98,41.85,41.93,32066.0
2020-04-23 13:10:00,41.93,42.07,41.93,42.05,6297.0,41.93,42.07,41.93,42.05,6297.0
2020-04-23 13:15:00,42.05,42.1,42.01,42.03,42074.0,42.05,42.1,42.01,42.03,42074.0
2020-04-23 13:20:00,42.04,42.04,41.82,41.95,22068.0,42.04,42.04,41.82,41.95,22068.0
2020-04-23 13:25:00,41.94,42.03,41.79,42.01,13726.0,41.94,42.03,41.79,42.01,13726.0
2020-04-23 13:30:00,41.97,42.07,41.96,42.05,21109.0,41.97,42.07,41.96,42.05,21109.0
2020-04-23 13:35:00,42.08,42.11,42.02,42.07,28501.0,42.08,42.11,42.02,42.07,28501.0
2020-04-23 13:40:00,42.06,42.08,41.99,42.05,26861.0,42.06,42.08,41.99,42.05,26861.0
2020-04-23 13:45:00,42.06,42.16,42.02,42.04,27044.0,42.06,42.16,42.02,42.04,27044.0
2020-04-23 13:50:00,42.02,42.12,42.0,42.04,41585.0,42.02,42.12,42.0,42.04,41585.0
2020-04-23 13:55:00,42.05,42.13,42.03,42.07,14173.0,42.05,42.13,42.03,42.07,14173.0
2020-04-23 14:00:00,42.06,42.13,41.97,42.04,62279.0,42.06,42.13,41.97,42.04,62279.0
2020-04-23 14:05:00,42.04,42.05,41.84,41.86,54750.0,42.04,42.05,41.84,41.86,54750.0
2020-04-23 14:10:00,41.86,41.88,41.78,41.87,18263.0,41.86,41.88,41.78,41.87,18263.0
2020-04-23 14:15:00,41.88,42.09,41.86,42.0,36488.0,41.88,42.09,41.86,42.0,36488.0
2020-04-23 14:20:00,41.99,42.09,41.99,42.06,10004.0,41.99,42.09,41.99,42.06,10004.0
2020-04-23 14:25:00,42.07,42.09,42.01,42.03,9700.0,42.07,42.09,42.01,42.03,9700.0
2020-04-23 14:30:00,42.03,42.09,42.01,42.03,9525.0,42.03,42.09,42.01,42.03,9525.0
2020-04-23 14:35:00,42.03,42.05,41.96,42.0,21023.0,42.03,42.05,41.96,42.0,21023.0
2020-04-23 14:40:00,42.0,42.08,42.0,42.05,9700.0,42.0,42.08,42.0,42.05,9700.0
2020-04-23 14:45:00,42.05,42.05,41.98,41.98,12281.0,42.05,42.05,41.98,41.98,12281.0
2020-04-23 14:50:00,41.99,42.15,41.99,42.11,10644.0,41.99,42.15,41.99,42.11,10644.0
2020-04-23 14:55:00,42.12,42.23,42.11,42.12,34992.0,42.12,42.23,42.11,42.12,34992.0
2020-04-23 15:00:00,42.12,42.12,42.0,42.03,18772.0,42.12,42.12,42.0,42.03,18772.0
2020-04-23 15:05:00,42.02,42.06,41.98,42.02,11658.0,42.02,42.06,41.98,42.02,11658.0
2020-04-23 15:10:00,42.01,42.05,41.76,41.77,18823.0,42.01,42.05,41.76,41.77,18823.0
2020-04-23 15:15:00,41.78,41.99,41.77,41.96,17004.0,41.78,41.99,41.77,41.96,17004.0
2020-04-23 15:20:00,41.96,42.01,41.93,41.98,17262.0,41.96,42.01,41.93,41.98,17262.0
2020-04-23 15:25:00,42.0,42.2,41.97,42.2,23771.0,42.0,42.2,41.97,42.2,23771.0
2020-04-23 15:30:00,42.2,42.3,42.15,42.23,44733.0,42.2,42.3,42.15,42.23,44733.0
2020-04-23 15:35:00,42.25,42.29,42.18,42.24,29035.0,42.25,42.29,42.18,42.24,29035.0
2020-04-23 15:40:00,42.23,42.32,42.18,42.19,18781.0,42.23,42.32,42.18,42.19,18781.0
2020-04-23 15:45:00,42.19,42.33,42.18,42.33,29123.0,42.19,42.33,42.18,42.33,29123.0
2020-04-23 15:50:00,42.34,42.44,42.23,42.26,87631.0,42.34,42.44,42.23,42.26,87631.0
2020-04-23 15:55:00,42.24,42.41,42.16,42.3,97912.0,42.24,42.41,42.16,42.3,97912.0
2020-04-24 09:30:00,42.37,42.62,42.31,42.37,14090.0,42.37,42.62,42.31,42.37,14090.0
2020-04-24 09:35:00,42.47,42.76,42.31,42.69,18123.0,42.47,42.76,42.31,42.69,18123.0
2020-04-24 09:40:00,42.69,42.79,42.6,42.74,14384.0,42.69,42.79,42.6,42.74,14384.0
2020-04-24 09:45:00,42.78,42.84,42.6,42.65,17438.0,42.78,42.84,42.6,42.65,17438.0
2020-04-24 09:50:00,42.65,42.68,42.36,42.5,21427.0,42.65,42.68,42.36,42.5,21427.0
2020-04-24 09:55:00,42.5,42.54,41.94,42.01,105579.0,42.5,42.54,41.94,42.01,105579.0
2020-04-24 10:00:00,42.07,42.11,41.7,41.79,15622.0,42.07,42.11,41.7,41.79,15622.0
2020-04-24 10:05:00,41.81,41.94,41.75,41.76,18144.0,41.81,41.94,41.75,41.76,18144.0
2020-04-24 10:10:00,41.76,41.81,41.7,41.72,38135.0,41.76,41.81,41.7,41.72,38135.0
2020-04-24 10:15:00,41.73,41.91,41.73,41.85,28465.0,41.73,41.91,41.73,41.85,28465.0
2020-04-24 10:20:00,41.8,41.81,41.5,41.62,31200.0,41.8,41.81,41.5,41.62,31200.0
2020-04-24 10:25:00,41.62,41.67,41.38,41.44,24155.0,41.62,41.67,41.38,41.44,24155.0
2020-04-24 10:30:00,41.44,41.64,41.43,41.55,11564.0,41.44,41.64,41.43,41.55,11564.0
2020-04-24 10:35:00,41.55,41.67,41.55,41.64,5220.0,41.55,41.67,41.55,41.64,5220.0
2020-04-24 10:40:00,41.61,41.69,41.57,41.67,41235.0,41.61,41.69,41.57,41.67,41235.0
2020-04-24 10:45:00,41.67,41.86,41.67,41.74,19305.0,41.67,41.86,41.67,41.74,19305.0
2020-04-24 10:50:00,41.7,41.72,41.65,41.7,3926.0,41.7,41.72,41.65,41.7,3926.0
2020-04-24 10:55:00,41.67,41.67,41.31,41.34,13932.0,41.67,41.67,41.31,41.34,13932.0
2020-04-24 11:00:00,41.3,41.51,41.25,41.37,38703.0,41.3,41.51,41.25,41.37,38703.0
2020-04-24 11:05:00,41.37,41.39,41.26,41.26,24904.0,41.37,41.39,41.26,41.26,24904.0
2020-04-24 11:10:00,41.29,41.3,41.11,41.18,10182.0,41.29,41.3,41.11,41.18,10182.0
2020-04-24 11:15:00,41.2,41.29,41.19,41.28,4600.0,41.2,41.29,41.19,41.28,4600.0
2020-04-24 11:20:00,41.27,41.32,41.2,41.27,4810.0,41.27,41.32,41.2,41.27,4810.0
2020-04-24 11:25:00,41.25,41.36,41.22,41.26,3700.0,41.25,41.36,41.22,41.26,3700.0
2020-04-24 11:30:00,41.29,41.33,41.16,41.16,12537.0,41.29,41.33,41.16,41.16,12537.0
2020-04-24 11:35:00,41.19,41.28,41.19,41.26,4176.0,41.19,41.28,41.19,41.26,4176.0
2020-04-24 11:40:00,41.3,41.3,41.17,41.28,4175.0,41.3,41.3,41.17,41.28,4175.0
2020-04-24 11:45:00,41.19,41.25,41.16,41.25,3257.0,41.19,41.25,41.16,41.25,3257.0
2020-04-24 11:50:00,41.23,41.37,41.21,41.35,6428.0,41.23,41.37,41.21,41.35,6428.0
2020-04-24 11:55:00,41.33,41.4,41.3,41.38,5483.0,41.33,41.4,41.3,41.38,5483.0
2020-04-24 12:00:00,41.39,41.39,41.25,41.31,5855.0,41.39,41.39,41.25,41.31,5855.0
2020-04-24 12:05:00,41.3,41.37,41.27,41.35,5550.0,41.3,41.37,41.27,41.35,5550.0
2020-04-24 12:10:00,41.34,41.34,41.1,41.11,12648.0,41.34,41.34,41.1,41.11,12648.0
2020-04-24 12:15:00,41.11,41.2,41.07,41.16,4320.0,41.11,41.2,41.07,41.16,4320.0
2020-04-24 12:20:00,41.08,41.1,41.02,41.08,4114.0,41.08,41.1,41.02,41.08,4114.0
2020-04-24 12:25:00,41.1,41.19,41.1,41.16,3446.0,41.1,41.19,41.1,41.16,3446.0
2020-04-24 12:30:00,41.14,41.15,40.97,40.97,21377.0,41.14,41.15,40.97,40.97,21377.0
2020-04-24 12:35:00,40.96,41.04,40.92,41.02,16053.0,40.96,41.04,40.92,41.02,16053.0
2020-04-24 12:40:00,41.02,41.06,40.99,41.04,3365.0,41.02,41.06,40.99,41.04,3365.0
2020-04-24 12:45:00,41.02,41.03,40.93,40.95,7879.0,41.02,41.03,40.93,40.95,7879.0
2020-04-24 12:50:00,40.94,40.94,40.83,40.83,7867.0,40.94,40.94,40.83,40.83,7867.0
2020-04-24 12:55:00,40.8,40.82,40.72,40.73,10213.0,40.8,40.82,40.72,40.73,10213.0
2020-04-24 13:00:00,40.73,40.8,40.65,40.8,14855.0,40.73,40.8,40.65,40.8,14855.0
2020-04-24 13:05:00,40.8,40.82,40.76,40.77,7006.0,40.8,40.82,40.76,40.77,7006.0
2020-04-24 13:10:00,40.77,40.79,40.71,40.73,4174.0,40.77,40.79,40.71,40.73,4174.0
2020-04-24 13:15:00,40.74,40.84,40.71,40.81,8346.0,40.74,40.84,40.71,40.81,8346.0
2020-04-24 13:20:00,40.78,40.81,40.75,40.8,4007.0,40.78,40.81,40.75,40.8,4007.0
2020-04-24 13:25:00,40.81,40.89,40.79,40.89,3400.0,40.81,40.89,40.79,40.89,3400.0
2020-04-24 13:30:00,40.88,40.91,40.75,40.8,7411.0,40.88,40.91,40.75,40.8,7411.0
2020-04-24 13:35:00,40.8,40.8,40.61,40.62,6971.0,40.8,40.8,40.61,40.62,6971.0
2020-04-24 13:40:00,40.63,40.74,40.63,40.73,7307.0,40.63,40.74,40.63,40.73,7307.0
2020-04-24 13:45:00,40.73,40.81,40.73,40.76,6159.0,40.73,40.81,40.73,40.76,6159.0
2020-04-24 13:50:00,40.77,40.78,40.63,40.68,3500.0,40.77,40.78,40.63,40.68,3500.0
2020-04-24 13:55:00,40.65,40.77,40.63,40.77,7225.0,40.65,40.77,40.63,40.77,7225.0
2020-04-24 14:00:00,40.73,40.73,40.61,40.67,8713.0,40.73,40.73,40.61,40.67,8713.0
2020-04-24 14:05:00,40.67,40.79,40.65,40.78,5600.0,40.67,40.79,40.65,40.78,5600.0
2020-04-24 14:10:00,40.77,40.78,40.68,40.77,4708.0,40.77,40.78,40.68,40.77,4708.0
2020-04-24 14:15:00,40.74,40.81,40.71,40.71,4344.0,40.74,40.81,40.71,40.71,4344.0
2020-04-24 14:20:00,40.74,40.78,40.67,40.67,7731.0,40.74,40.78,40.67,40.67,7731.0
2020-04-24 14:25:00,40.66,40.66,40.57,40.6,11800.0,40.66,40.66,40.57,40.6,11800.0
2020-04-24 14:30:00,40.58,40.66,40.58,40.6,7016.0,40.58,40.66,40.58,40.6,7016.0
2020-04-24 14:35:00,40.61,40.78,40.61,40.76,6792.0,40.61,40.78,40.61,40.76,6792.0
2020-04-24 14:40:00,40.77,40.88,40.71,40.87,11643.0,40.77,40.88,40.71,40.87,11643.0
2020-04-24 14:45:00,40.85,40.91,40.83,40.89,5224.0,40.85,40.91,40.83,40.89,5224.0
2020-04-24 14:50:00,40.89,40.97,40.8,40.83,8767.0,40.89,40.97,40.8,40.83,8767.0
2020-04-24 14:55:00,40.84,40.91,40.81,40.83,7279.0,40.84,40.91,40.81,40.83,7279.0
2020-04-24 15:00:00,40.82,40.84,40.75,40.8,8747.0,40.82,40.84,40.75,40.8,8747.0
2020-04-24 15:05:00,40.8,40.87,40.76,40.87,12498.0,40.8,40.87,40.76,40.87,12498.0
2020-04-24 15:10:00,40.87,40.95,40.79,40.86,13165.0,40.87,40.95,40.79,40.86,13165.0
2020-04-24 15:15:00,40.89,40.94,40.86,40.86,7475.0,40.89,40.94,40.86,40.86,7475.0
2020-04-24 15:20:00,40.86,41.01,40.83,40.99,18205.0,40.86,41.01,40.83,40.99,18205.0
2020-04-24 15:25:00,41.0,41.01,40.91,40.99,10977.0,41.0,41.01,40.91,40.99,10977.0
2020-04-24 15:30:00,41.0,41.01,40.9,40.95,15031.0,41.0,41.01,40.9,40.95,15031.0
2020-04-24 15:35:00,40.95,41.0,40.92,40.99,14989.0,40.95,41.0,40.92,40.99,14989.0
2020-04-24 15:40:00,40.98,41.06,40.98,41.0,23734.0,40.98,41.06,40.98,41.0,23734.0
2020-04-24 15:45:00,41.0,41.05,40.9,40.98,18557.0,41.0,41.05,40.9,40.98,18557.0
2020-04-24 15:50:00,40.95,40.97,40.84,40.91,32373.0,40.95,40.97,40.84,40.91,32373.0
2020-04-24 15:55:00,40.91,40.92,40.76,40.83,53627.0,40.91,40.92,40.76,40.83,53627.0
2020-04-27 09:30:00,41.18,41.59,41.06,41.55,28200.0,41.18,41.59,41.06,41.55,28200.0
2020-04-27 09:35:00,41.44,41.55,41.4,41.55,7484.0,41.44,41.55,41.4,41.55,7484.0
2020-04-27 09:40:00,41.48,41.52,41.32,41.34,2938.0,41.48,41.52,41.32,41.34,2938.0
2020-04-27 09:45:00,41.35,41.56,41.32,41.48,6393.0,41.35,41.56,41.32,41.48,6393.0
2020-04-27 09:50:00,41.52,41.77,41.52,41.62,10428.0,41.52,41.77,41.52,41.62,10428.0
2020-04-27 09:55:00,41.67,41.92,41.61,41.82,21263.0,41.67,41.92,41.61,41.82,21263.0
2020-04-27 10:00:00,41.81,41.81,41.59,41.59,6956.0,41.81,41.81,41.59,41.59,6956.0
2020-04-27 10:05:00,41.61,41.71,41.56,41.7,5334.0,41.61,41.71,41.56,41.7,5334.0
2020-04-27 10:10:00,41.72,41.75,41.58,41.58,14893.0,41.72,41.75,41.58,41.58,14893.0
2020-04-27 10:15:00,41.62,41.68,41.54,41.67,10343.0,41.62,41.68,41.54,41.67,10343.0
2020-04-27 10:20:00,41.67,41.84,41.59,41.66,16507.0,41.67,41.84,41.59,41.66,16507.0
2020-04-27 10:25:00,41.65,41.68,41.55,41.57,3908.0,41.65,41.68,41.55,41.57,3908.0
2020-04-27 10:30:00,41.6,41.67,41.49,41.5,12128.0,41.6,41.67,41.49,41.5,12128.0
2020-04-27 10:35:00,41.5,41.54,41.43,41.47,26278.0,41.5,41.54,41.43,41.47,26278.0
2020-04-27 10:40:00,41.46,41.46,41.3,41.3,31162.0,41.46,41.46,41.3,41.3,31162.0
2020-04-27 10:45:00,41.31,41.42,41.21,41.41,34536.0,41.31,41.42,41.21,41.41,34536.0
2020-04-27 10:50:00,41.39,41.58,41.39,41.58,12920.0,41.39,41.58,41.39,41.58,12920.0
2020-04-27 10:55:00,41.56,41.71,41.55,41.69,6884.0,41.56,41.71,41.55,41.69,6884.0
2020-04-27 11:00:00,41.71,41.83,41.71,41.75,10343.0,41.71,41.83,41.71,41.75,10343.0
2020-04-27 11:05:00,41.78,41.88,41.71,41.88,4920.0,41.78,41.88,41.71,41.88,4920.0
2020-04-27 11:10:00,41.86,41.92,41.84,41.86,4266.0,41.86,41.92,41.84,41.86,4266.0
2020-04-27 11:15:00,41.86,41.9,41.84,41.88,6353.0,41.86,41.9,41.84,41.88,6353.0
2020-04-27 11:20:00,41.87,41.9,41.8,41.83,7622.0,41.87,41.9,41.8,41.83,7622.0
2020-04-27 11:25:00,41.85,41.89,41.83,41.86,2886.0,41.85,41.89,41.83,41.86,2886.0
2020-04-27 11:30:00,41.86,41.95,41.83,41.94,6013.0,41.86,41.95,41.83,41.94,6013.0
2020-04-27 11:35:00,41.94,42.05,41.94,42.03,17627.0,41.94,42.05,41.94,42.03,17627.0
2020-04-27 11:40:00,42.02,42.31,42.02,42.28,15391.0,42.02,42.31,42.02,42.28,15391.0
2020-04-27 11:45:00,42.28,42.3,42.21,42.21,6332.0,42.28,42.3,42.21,42.21,6332.0
2020-04-27 11:50:00,42.23,42.26,42.2,42.23,11240.0,42.23,42.26,42.2,42.23,11240.0
2020-04-27 11:55:00,42.26,42.28,42.2,42.25,3451.0,42.26,42.28,42.2,42.25,3451.0
2020-04-27 12:00:00,42.29,42.29,42.17,42.22,3611.0,42.29,42.29,42.17,42.22,3611.0
2020-04-27 12:05:00,42.24,42.29,42.22,42.29,1545.0,42.24,42.29,42.22,42.29,1545.0
2020-04-27 12:10:00,42.23,42.35,42.19,42.34,9936.0,42.23,42.35,42.19,42.34,9936.0
2020-04-27 12:15:00,42.34,42.35,42.32,42.33,1525.0,42.34,42.35,42.32,42.33,1525.0
2020-04-27 12:20:00,42.32,42.34,42.27,42.31,5396.0,42.32,42.34,42.27,42.31,5396.0
2020-04-27 12:25:00,42.34,42.41,42.27,42.41,10242.0,42.34,42.41,42.27,42.41,10242.0
2020-04-27 12:30:00,42.43,42.5,42.41,42.5,10888.0,42.43,42.5,42.41,42.5,10888.0
2020-04-27 12:35:00,42.49,42.52,42.44,42.45,3962.0,42.49,42.52,42.44,42.45,3962.0
2020-04-27 12:40:00,42.47,42.5,42.46,42.5,2575.0,42.47,42.5,42.46,42.5,2575.0
2020-04-27 12:45:00,42.5,42.5,42.44,42.48,2146.0,42.5,42.5,42.44,42.48,2146.0
2020-04-27 12:50:00,42.48,42.48,42.44,42.45,2612.0,42.48,42.48,42.44,42.45,2612.0
2020-04-27 12:55:00,42.46,42.6,42.46,42.6,4556.0,42.46,42.6,42.46,42.6,4556.0
2020-04-27 13:00:00,42.62,42.65,42.53,42.58,22650.0,42.62,42.65,42.53,42.58,22650.0
2020-04-27 13:05:00,42.57,42.68,42.55,42.66,16189.0,42.57,42.68,42.55,42.66,16189.0
2020-04-27 13:10:00,42.65,42.77,42.63,42.72,33527.0,42.65,42.77,42.63,42.72,33527.0
2020-04-27 13:15:00,42.73,42.74,42.61,42.7,7088.0,42.73,42.74,42.61,42.7,7088.0
2020-04-27 13:20:00,42.7,42.84,42.67,42.81,4960.0,42.7,42.84,42.67,42.81,4960.0
2020-04-27 13:25:00,42.82,42.91,42.81,42.89,6222.0,42.82,42.91,42.81,42.89,6222.0
2020-04-27 13:30:00,42.88,42.89,42.7,42.75,15022.0,42.88,42.89,42.7,42.75,15022.0
2020-04-27 13:35:00,42.77,42.86,42.76,42.85,7700.0,42.77,42.86,42.76,42.85,7700.0
2020-04-27 13:40:00,42.84,42.84,42.78,42.79,6813.0,42.84,42.84,42.78,42.79,6813.0
2020-04-27 13:45:00,42.78,42.88,42.78,42.85,4408.0,42.78,42.88,42.78,42.85,4408.0
2020-04-27 13:50:00,42.85,42.9,42.82,42.9,7678.0,42.85,42.9,42.82,42.9,7678.0
2020-04-27 13:55:00,42.9,42.91,42.85,42.87,2399.0,42.9,42.91,42.85,42.87,2399.0
2020-04-27 14:00:00,42.89,42.89,42.72,42.72,4302.0,42.89,42.89,42.72,42.72,4302.0
2020-04-27 14:05:00,42.73,42.76,42.71,42.73,5545.0,42.73,42.76,42.71,42.73,5545.0
2020-04-27 14:10:00,42.75,42.88,42.74,42.84,8612.0,42.75,42.88,42.74,42.84,8612.0
2020-04-27 14:15:00,42.84,42.94,42.83,42.94,5264.0,42.84,42.94,42.83,42.94,5264.0
2020-04-27 14:20:00,42.97,43.09,42.93,43.03,12772.0,42.97,43.09,42.93,43.03,12772.0
2020-04-27 14:25:00,43.04,43.04,42.95,42.97,3917.0,43.04,43.04,42.95,42.97,3917.0
2020-04-27 14:30:00,42.97,43.02,42.95,42.97,10626.0,42.97,43.02,42.95,42.97,10626.0
2020-04-27 14:35:00,42.98,43.08,42.95,43.04,6523.0,42.98,43.08,42.95,43.04,6523.0
2020-04-27 14:40:00,43.02,43.09,43.0,43.0,9200.0,43.02,43.09,43.0,43.0,9200.0
2020-04-27 14:45:00,42.99,43.09,42.99,43.08,3623.0,42.99,43.09,42.99,43.08,3623.0
2020-04-27 14:50:00,43.1,43.14,43.07,43.1,7492.0,43.1,43.14,43.07,43.1,7492.0
2020-04-27 14:55:00,43.14,43.15,43.08,43.14,11078.0,43.14,43.15,43.08,43.14,11078.0
2020-04-27 15:00:00,43.15,43.26,43.12,43.25,9334.0,43.15,43.26,43.12,43.25,9334.0
2020-04-27 15:05:00,43.25,43.32,43.19,43.3,12976.0,43.25,43.32,43.19,43.3,12976.0
2020-04-27 15:10:00,43.32,43.4,43.29,43.38,19839.0,43.32,43.4,43.29,43.38,19839.0
2020-04-27 15:15:00,43.39,43.42,43.31,43.37,24983.0,43.39,43.42,43.31,43.37,24983.0
2020-04-27 15:20:00,43.42,43.42,43.29,43.3,15348.0,43.42,43.42,43.29,43.3,15348.0
2020-04-27 15:25:00,43.3,43.32,43.23,43.25,25315.0,43.3,43.32,43.23,43.25,25315.0
2020-04-27 15:30:00,43.28,43.3,43.22,43.28,13393.0,43.28,43.3,43.22,43.28,13393.0
2020-04-27 15:35:00,43.29,43.39,43.26,43.29,16728.0,43.29,43.39,43.26,43.29,16728.0
2020-04-27 15:40:00,43.28,43.37,43.2,43.35,18800.0,43.28,43.37,43.2,43.35,18800.0
2020-04-27 15:45:00,43.35,43.35,43.25,43.28,13739.0,43.35,43.35,43.25,43.28,13739.0
2020-04-27 15:50:00,43.31,43.35,43.24,43.3,43404.0,43.31,43.35,43.24,43.3,43404.0
2020-04-27 15:55:00,43.31,43.31,43.18,43.23,66242.0,43.31,43.31,43.18,43.23,66242.0
2020-04-28 09:30:00,43.69,44.22,43.53,44.15,33710.0,43.69,44.22,43.53,44.15,33710.0
2020-04-28 09:35:00,44.11,44.4,43.87,44.07,19369.0,44.11,44.4,43.87,44.07,19369.0
2020-04-28 09:40:00,44.06,44.19,43.95,44.18,16046.0,44.06,44.19,43.95,44.18,16046.0
2020-04-28 09:45:00,44.23,44.23,43.99,44.23,14481.0,44.23,44.23,43.99,44.23,14481.0
2020-04-28 09:50:00,44.27,44.34,44.21,44.23,17508.0,44.27,44.34,44.21,44.23,17508.0
2020-04-28 09:55:00,44.23,44.23,43.89,43.95,12688.0,44.23,44.23,43.89,43.95,12688.0
2020-04-28 10:00:00,43.96,44.0,43.69,43.75,9188.0,43.96,44.0,43.69,43.75,9188.0
2020-04-28 10:05:00,43.83,43.91,43.78,43.91,10877.0,43.83,43.91,43.78,43.91,10877.0
2020-04-28 10:10:00,43.88,43.94,43.68,43.7,5011.0,43.88,43.94,43.68,43.7,5011.0
2020-04-28 10:15:00,43.7,43.71,43.56,43.56,10984.0,43.7,43.71,43.56,43.56,10984.0
2020-04-28 10:20:00,43.52,43.66,43.46,43.48,21868.0,43.52,43.66,43.46,43.48,21868.0
2020-04-28 10:25:00,43.47,43.79,43.36,43.79,10583.0,43.47,43.79,43.36,43.79,10583.0
2020-04-28 10:30:00,43.83,43.9,43.47,43.59,28314.0,43.83,43.9,43.47,43.59,28314.0
2020-04-28 10:35:00,43.6,43.64,43.4,43.42,16618.0,43.6,43.64,43.4,43.42,16618.0
2020-04-28 10:40:00,43.41,43.44,42.89,42.9,54580.0,43.41,43.44,42.89,42.9,54580.0
2020-04-28 10:45:00,42.89,42.95,42.78,42.78,14072.0,42.89,42.95,42.78,42.78,14072.0
2020-04-28 10:50:00,42.88,42.88,42.58,42.63,13138.0,42.88,42.88,42.58,42.63,13138.0
2020-04-28 10:55:00,42.63,42.78,42.5,42.57,62496.0,42.63,42.78,42.5,42.57,62496.0
2020-04-28 11:00:00,42.52,42.59,42.41,42.49,17074.0,42.52,42.59,42.41,42.49,17074.0
2020-04-28 11:05:00,42.52,42.52,42.28,42.41,27207.0,42.52,42.52,42.28,42.41,27207.0
2020-04-28 11:10:00,42.38,42.48,42.32,42.44,18800.0,42.38,42.48,42.32,42.44,18800.0
2020-04-28 11:15:00,42.43,42.46,42.27,42.3,43513.0,42.43,42.46,42.27,42.3,43513.0
2020-04-28 11:20:00,42.36,42.48,42.3,42.37,9957.0,42.36,42.48,42.3,42.37,9957.0
2020-04-28 11:25:00,42.37,42.49,42.34,42.43,10688.0,42.37,42.49,42.34,42.43,10688.0
2020-04-28 11:30:00,42.4,42.5,42.36,42.46,27486.0,42.4,42.5,42.36,42.46,27486.0
2020-04-28 11:35:00,42.49,42.61,42.47,42.61,15587.0,42.49,42.61,42.47,42.61,15587.0
2020-04-28 11:40:00,42.55,42.71,42.48,42.69,7909.0,42.55,42.71,42.48,42.69,7909.0
2020-04-28 11:45:00,42.77,42.8,42.57,42.57,6020.0,42.77,42.8,42.57,42.57,6020.0
2020-04-28 11:50:00,42.62,42.64,42.51,42.58,5597.0,42.62,42.64,42.51,42.58,5597.0
2020-04-28 11:55:00,42.55,42.57,42.48,42.53,10512.0,42.55,42.57,42.48,42.53,10512.0
2020-04-28 12:00:00,42.55,42.6,42.43,42.44,9931.0,42.55,42.6,42.43,42.44,9931.0
2020-04-28 12:05:00,42.43,42.56,42.42,42.56,6178.0,42.43,42.56,42.42,42.56,6178.0
2020-04-28 12:10:00,42.58,42.67,42.57,42.63,7470.0,42.58,42.67,42.57,42.63,7470.0
2020-04-28 12:15:00,42.61,42.61,42.28,42.32,6786.0,42.61,42.61,42.28,42.32,6786.0
2020-04-28 12:20:00,42.33,42.34,42.25,42.3,9014.0,42.33,42.34,42.25,42.3,9014.0
2020-04-28 12:25:00,42.3,42.37,42.28,42.32,2700.0,42.3,42.37,42.28,42.32,2700.0
2020-04-28 12:30:00,42.31,42.33,42.23,42.31,13188.0,42.31,42.33,42.23,42.31,13188.0
2020-04-28 12:35:00,42.34,42.36,42.26,42.33,4679.0,42.34,42.36,42.26,42.33,4679.0
2020-04-28 12:40:00,42.31,42.34,42.26,42.34,3420.0,42.31,42.34,42.26,42.34,3420.0
2020-04-28 12:45:00,42.3,42.3,42.2,42.24,15409.0,42.3,42.3,42.2,42.24,15409.0
2020-04-28 12:50:00,42.23,42.28,42.2,42.23,3978.0,42.23,42.28,42.2,42.23,3978.0
2020-04-28 12:55:00,42.22,42.53,42.18,42.48,18900.0,42.22,42.53,42.18,42.48,18900.0
2020-04-28 13:00:00,42.46,42.57,42.35,42.53,17999.0,42.46,42.57,42.35,42.53,17999.0
2020-04-28 13:05:00,42.52,42.55,42.37,42.43,8667.0,42.52,42.55,42.37,42.43,8667.0
2020-04-28 13:10:00,42.38,42.45,42.26,42.26,3812.0,42.38,42.45,42.26,42.26,3812.0
2020-04-28 13:15:00,42.33,42.38,42.26,42.27,3312.0,42.33,42.38,42.26,42.27,3312.0
2020-04-28 13:20:00,42.3,42.42,42.29,42.41,5292.0,42.3,42.42,42.29,42.41,5292.0
2020-04-28 13:25:00,42.42,42.47,42.38,42.41,4580.0,42.42,42.47,42.38,42.41,4580.0
2020-04-28 13:30:00,42.4,42.43,42.27,42.32,4175.0,42.4,42.43,42.27,42.32,4175.0
2020-04-28 13:35:00,42.32,42.34,42.23,42.24,7351.0,42.32,42.34,42.23,42.24,7351.0
2020-04-28 13:40:00,42.25,42.3,42.23,42.27,8318.0,42.25,42.3,42.23,42.27,8318.0
2020-04-28 13:45:00,42.26,42.32,42.25,42.29,11221.0,42.26,42.32,42.25,42.29,11221.0
2020-04-28 13:50:00,42.29,42.3,42.24,42.27,7378.0,42.29,42.3,42.24,42.27,7378.0
2020-04-28 13:55:00,42.29,42.3,42.15,42.21,9075.0,42.29,42.3,42.15,42.21,9075.0
2020-04-28 14:00:00,42.22,42.28,42.21,42.27,1993.0,42.22,42.28,42.21,42.27,1993.0
2020-04-28 14:05:00,42.26,42.27,42.21,42.25,6560.0,42.26,42.27,42.21,42.25,6560.0
2020-04-28 14:10:00,42.26,42.33,42.26,42.3,7674.0,42.26,42.33,42.26,42.3,7674.0
2020-04-28 14:15:00,42.28,42.38,42.28,42.32,8352.0,42.28,42.38,42.28,42.32,8352.0
2020-04-28 14:20:00,42.34,42.38,42.31,42.33,5828.0,42.34,42.38,42.31,42.33,5828.0
2020-04-28 14:25:00,42.33,42.42,42.32,42.39,6218.0,42.33,42.42,42.32,42.39,6218.0
2020-04-28 14:30:00,42.38,42.43,42.32,42.39,6797.0,42.38,42.43,42.32,42.39,6797.0
2020-04-28 14:35:00,42.4,42.43,42.22,42.22,8751.0,42.4,42.43,42.22,42.22,8751.0
2020-04-28 14:40:00,42.24,42.31,42.21,42.21,7089.0,42.24,42.31,42.21,42.21,7089.0
2020-04-28 14:45:00,42.23,42.26,42.16,42.24,6294.0,42.23,42.26,42.16,42.24,6294.0
2020-04-28 14:50:00,42.21,42.27,42.12,42.12,7079.0,42.21,42.27,42.12,42.12,7079.0
2020-04-28 14:55:00,42.13,42.13,42.04,42.09,9144.0,42.13,42.13,42.04,42.09,9144.0
2020-04-28 15:00:00,42.08,42.18,42.07,42.11,6424.0,42.08,42.18,42.07,42.11,6424.0
2020-04-28 15:05:00,42.13,42.17,42.04,42.15,17278.0,42.13,42.17,42.04,42.15,17278.0
2020-04-28 15:10:00,42.16,42.26,42.15,42.24,15117.0,42.16,42.26,42.15,42.24,15117.0
2020-04-28 15:15:00,42.23,42.3,42.15,42.16,7269.0,42.23,42.3,42.15,42.16,7269.0
2020-04-28 15:20:00,42.16,42.2,42.07,42.19,13213.0,42.16,42.2,42.07,42.19,13213.0
2020-04-28 15:25:00,42.17,42.23,42.14,42.19,9015.0,42.17,42.23,42.14,42.19,9015.0
2020-04-28 15:30:00,42.17,42.24,42.08,42.09,19778.0,42.17,42.24,42.08,42.09,19778.0
2020-04-28 15:35:00,42.08,42.1,42.04,42.1,14273.0,42.08,42.1,42.04,42.1,14273.0
2020-04-28 15:40:00,42.1,42.13,42.06,42.08,14817.0,42.1,42.13,42.06,42.08,14817.0
2020-04-28 15:45:00,42.08,42.08,41.87,41.88,21971.0,42.08,42.08,41.87,41.88,21971.0
2020-04-28 15:50:00,41.87,41.91,41.77,41.84,29242.0,41.87,41.91,41.77,41.84,29242.0
2020-04-28 15:55:00,41.81,41.91,41.75,41.75,40922.0,41.81,41.91,41.75,41.75,40922.0
2020-04-29 09:30:00,42.89,43.42,42.3,42.97,19828.0,42.89,43.42,42.3,42.97,19828.0
2020-04-29 09:35:00,42.94,43.09,42.62,42.66,7368.0,42.94,43.09,42.62,42.66,7368.0
2020-04-29 09:40:00,42.68,43.27,42.64,43.21,15967.0,42.68,43.27,42.64,43.21,15967.0
2020-04-29 09:45:00,43.21,43.47,43.1,43.34,7580.0,43.21,43.47,43.1,43.34,7580.0
2020-04-29 09:50:00,43.39,43.46,43.34,43.41,3377.0,43.39,43.46,43.34,43.41,3377.0
2020-04-29 09:55:00,43.46,43.78,43.43,43.61,13166.0,43.46,43.78,43.43,43.61,13166.0
2020-04-29 10:00:00,43.65,43.74,43.57,43.65,8967.0,43.65,43.74,43.57,43.65,8967.0
2020-04-29 10:05:00,43.63,43.72,43.57,43.64,13621.0,43.63,43.72,43.57,43.64,13621.0
2020-04-29 10:10:00,43.68,43.68,43.47,43.58,8575.0,43.68,43.68,43.47,43.58,8575.0
2020-04-29 10:15:00,43.59,43.89,43.59,43.82,8630.0,43.59,43.89,43.59,43.82,8630.0
2020-04-29 10:20:00,43.85,44.06,43.85,43.98,8141.0,43.85,44.06,43.85,43.98,8141.0
2020-04-29 10:25:00,43.99,44.06,43.96,44.03,8107.0,43.99,44.06,43.96,44.03,8107.0
2020-04-29 10:30:00,44.01,44.16,44.01,44.15,6573.0,44.01,44.16,44.01,44.15,6573.0
2020-04-29 10:35:00,44.2,44.22,44.12,44.18,7250.0,44.2,44.22,44.12,44.18,7250.0
2020-04-29 10:40:00,44.16,44.25,44.12,44.22,3550.0,44.16,44.25,44.12,44.22,3550.0
2020-04-29 10:45:00,44.24,44.26,44.03,44.03,10329.0,44.24,44.26,44.03,44.03,10329.0
2020-04-29 10:50:00,44.04,44.3,44.04,44.3,14679.0,44.04,44.3,44.04,44.3,14679.0
2020-04-29 10:55:00,44.34,44.42,44.21,44.39,14780.0,44.34,44.42,44.21,44.39,14780.0
2020-04-29 11:00:00,44.4,44.46,44.2,44.27,9537.0,44.4,44.46,44.2,44.27,9537.0
2020-04-29 11:05:00,44.27,44.38,44.19,44.35,16871.0,44.27,44.38,44.19,44.35,16871.0
2020-04-29 11:10:00,44.31,44.42,44.31,44.36,6555.0,44.31,44.42,44.31,44.36,6555.0
2020-04-29 11:15:00,44.36,44.53,44.35,44.51,7197.0,44.36,44.53,44.35,44.51,7197.0
2020-04-29 11:20:00,44.5,44.57,44.45,44.55,7091.0,44.5,44.57,44.45,44.55,7091.0
2020-04-29 11:25:00,44.55,44.61,44.44,44.45,18575.0,44.55,44.61,44.44,44.45,18575.0
2020-04-29 11:30:00,44.47,44.56,44.42,44.56,7214.0,44.47,44.56,44.42,44.56,7214.0
2020-04-29 11:35:00,44.59,44.61,44.54,44.59,8596.0,44.59,44.61,44.54,44.59,8596.0
2020-04-29 11:40:00,44.56,44.57,44.48,44.5,3550.0,44.56,44.57,44.48,44.5,3550.0
2020-04-29 11:45:00,44.52,44.54,44.44,44.44,6520.0,44.52,44.54,44.44,44.44,6520.0
2020-04-29 11:50:00,44.45,44.45,44.24,44.41,14123.0,44.45,44.45,44.24,44.41,14123.0
2020-04-29 11:55:00,44.39,44.45,44.35,44.35,5000.0,44.39,44.45,44.35,44.35,5000.0
2020-04-29 12:00:00,44.37,44.54,44.37,44.52,3550.0,44.37,44.54,44.37,44.52,3550.0
2020-04-29 12:05:00,44.52,44.63,44.5,44.58,5143.0,44.52,44.63,44.5,44.58,5143.0
2020-04-29 12:10:00,44.59,44.61,44.53,44.59,5926.0,44.59,44.61,44.53,44.59,5926.0
2020-04-29 12:15:00,44.58,44.7,44.58,44.63,31377.0,44.58,44.7,44.58,44.63,31377.0
2020-04-29 12:20:00,44.64,44.71,44.63,44.63,3890.0,44.64,44.71,44.63,44.63,3890.0
2020-04-29 12:25:00,44.63,44.72,44.61,44.7,4050.0,44.63,44.72,44.61,44.7,4050.0
2020-04-29 12:30:00,44.73,44.77,44.68,44.68,6261.0,44.73,44.77,44.68,44.68,6261.0
2020-04-29 12:35:00,44.68,44.87,44.67,44.87,5858.0,44.68,44.87,44.67,44.87,5858.0
2020-04-29 12:40:00,44.82,44.9,44.71,44.74,11154.0,44.82,44.9,44.71,44.74,11154.0
2020-04-29 12:45:00,44.74,44.75,44.54,44.57,6970.0,44.74,44.75,44.54,44.57,6970.0
2020-04-29 12:50:00,44.57,44.73,44.56,44.67,2614.0,44.57,44.73,44.56,44.67,2614.0
2020-04-29 12:55:00,44.69,44.77,44.68,44.73,9675.0,44.69,44.77,44.68,44.73,9675.0
2020-04-29 13:00:00,44.72,44.81,44.72,44.81,9697.0,44.72,44.81,44.72,44.81,9697.0
2020-04-29 13:05:00,44.81,44.88,44.8,44.86,4700.0,44.81,44.88,44.8,44.86,4700.0
2020-04-29 13:10:00,44.85,44.85,44.82,44.84,3700.0,44.85,44.85,44.82,44.84,3700.0
2020-04-29 13:15:00,44.84,44.85,44.8,44.83,7829.0,44.84,44.85,44.8,44.83,7829.0
2020-04-29 13:20:00,44.84,44.93,44.83,44.9,13414.0,44.84,44.93,44.83,44.9,13414.0
2020-04-29 13:25:00,44.9,44.95,44.85,44.85,3851.0,44.9,44.95,44.85,44.85,3851.0
2020-04-29 13:30:00,44.87,44.87,44.67,44.67,5692.0,44.87,44.87,44.67,44.67,5692.0
2020-04-29 13:35:00,44.67,44.78,44.67,44.77,6200.0,44.67,44.78,44.67,44.77,6200.0
2020-04-29 13:40:00,44.78,44.84,44.72,44.72,5304.0,44.78,44.84,44.72,44.72,5304.0
2020-04-29 13:45:00,44.73,44.85,44.73,44.85,4130.0,44.73,44.85,44.73,44.85,4130.0
2020-04-29 13:50:00,44.85,44.9,44.77,44.85,10148.0,44.85,44.9,44.77,44.85,10148.0
2020-04-29 13:55:00,44.87,44.9,44.86,44.86,3610.0,44.87,44.9,44.86,44.86,3610.0
2020-04-29 14:00:00,44.9,44.92,44.7,44.79,8163.0,44.9,44.92,44.7,44.79,8163.0
2020-04-29 14:05:00,44.8,44.84,44.65,44.65,3851.0,44.8,44.84,44.65,44.65,3851.0
2020-04-29 14:10:00,44.66,44.86,44.65,44.86,4788.0,44.66,44.86,44.65,44.86,4788.0
2020-04-29 14:15:00,44.86,44.92,44.77,44.79,6900.0,44.86,44.92,44.77,44.79,6900.0
2020-04-29 14:20:00,44.81,44.91,44.81,44.91,3771.0,44.81,44.91,44.81,44.91,3771.0
2020-04-29 14:25:00,44.91,44.99,44.91,44.99,9650.0,44.91,44.99,44.91,44.99,9650.0
2020-04-29 14:30:00,44.99,45.09,44.99,45.06,24953.0,44.99,45.09,44.99,45.06,24953.0
2020-04-29 14:35:00,45.07,45.1,45.0,45.08,18793.0,45.07,45.1,45.0,45.08,18793.0
2020-04-29 14:40:00,45.07,45.22,45.05,45.22,21773.0,45.07,45.22,45.05,45.22,21773.0
2020-04-29 14:45:00,45.21,45.28,45.19,45.28,10652.0,45.21,45.28,45.19,45.28,10652.0
2020-04-29 14:50:00,45.26,45.46,45.26,45.46,28946.0,45.26,45.46,45.26,45.46,28946.0
2020-04-29 14:55:00,45.46,45.46,45.38,45.43,7351.0,45.46,45.46,45.38,45.43,7351.0
2020-04-29 15:00:00,45.41,45.43,45.22,45.35,18535.0,45.41,45.43,45.22,45.35,18535.0
2020-04-29 15:05:00,45.36,45.49,45.34,45.48,12035.0,45.36,45.49,45.34,45.48,12035.0
2020-04-29 15:10:00,45.47,45.56,45.45,45.48,8952.0,45.47,45.56,45.45,45.48,8952.0
2020-04-29 15:15:00,45.49,45.53,45.25,45.42,56106.0,45.49,45.53,45.25,45.42,56106.0
2020-04-29 15:20:00,45.42,45.59,45.42,45.57,8775.0,45.42,45.59,45.42,45.57,8775.0
2020-04-29 15:25:00,45.58,45.67,45.57,45.67,9830.0,45.58,45.67,45.57,45.67,9830.0
2020-04-29 15:30:00,45.67,45.68,45.51,45.53,15645.0,45.67,45.68,45.51,45.53,15645.0
2020-04-29 15:35:00,45.53,45.57,45.39,45.49,20289.0,45.53,45.57,45.39,45.49,20289.0
2020-04-29 15:40:00,45.5,45.63,45.47,45.56,28235.0,45.5,45.63,45.47,45.56,28235.0
2020-04-29 15:45:00,45.58,45.62,45.53,45.58,26927.0,45.58,45.62,45.53,45.58,26927.0
2020-04-29 15:50:00,45.56,45.66,45.53,45.66,40935.0,45.56,45.66,45.53,45.66,40935.0
2020-04-29 15:55:00,45.66,45.66,45.51,45.55,49334.0,45.66,45.66,45.51,45.55,49334.0
2020-04-30 09:30:00,44.49,44.9,44.49,44.71,53116.0,44.49,44.9,44.49,44.71,53116.0
2020-04-30 09:35:00,44.69,44.7,43.77,43.98,58337.0,44.69,44.7,43.77,43.98,58337.0
2020-04-30 09:40:00,43.98,44.3,43.94,44.18,52677.0,43.98,44.3,43.94,44.18,52677.0
2020-04-30 09:45:00,44.18,44.22,43.81,43.97,43918.0,44.18,44.22,43.81,43.97,43918.0
2020-04-30 09:50:00,43.92,44.17,43.91,44.17,14316.0,43.92,44.17,43.91,44.17,14316.0
2020-04-30 09:55:00,44.21,44.45,44.11,44.44,6885.0,44.21,44.45,44.11,44.44,6885.0
2020-04-30 10:00:00,44.53,44.84,44.52,44.58,9285.0,44.53,44.84,44.52,44.58,9285.0
2020-04-30 10:05:00,44.59,44.76,44.54,44.76,9613.0,44.59,44.76,44.54,44.76,9613.0
2020-04-30 10:10:00,44.73,44.86,44.57,44.64,11032.0,44.73,44.86,44.57,44.64,11032.0
2020-04-30 10:15:00,44.62,44.82,44.6,44.82,5302.0,44.62,44.82,44.6,44.82,5302.0
2020-04-30 10:20:00,44.66,44.84,44.49,44.53,7427.0,44.66,44.84,44.49,44.53,7427.0
2020-04-30 10:25:00,44.6,44.74,44.53,44.59,28619.0,44.6,44.74,44.53,44.59,28619.0
2020-04-30 10:30:00,44.72,44.75,44.5,44.57,38288.0,44.72,44.75,44.5,44.57,38288.0
2020-04-30 10:35:00,44.57,44.66,44.37,44.37,9157.0,44.57,44.66,44.37,44.37,9157.0
2020-04-30 10:40:00,44.48,44.48,44.18,44.28,19230.0,44.48,44.48,44.18,44.28,19230.0
2020-04-30 10:45:00,44.29,44.48,44.29,44.42,8605.0,44.29,44.48,44.29,44.42,8605.0
2020-04-30 10:50:00,44.45,44.49,44.27,44.31,12434.0,44.45,44.49,44.27,44.31,12434.0
2020-04-30 10:55:00,44.26,44.38,44.21,44.25,14506.0,44.26,44.38,44.21,44.25,14506.0
2020-04-30 11:00:00,44.24,44.45,44.24,44.24,20509.0,44.24,44.45,44.24,44.24,20509.0
2020-04-30 11:05:00,44.26,44.28,44.17,44.27,12767.0,44.26,44.28,44.17,44.27,12767.0
2020-04-30 11:10:00,44.26,44.3,44.17,44.25,9940.0,44.26,44.3,44.17,44.25,9940.0
2020-04-30 11:15:00,44.26,44.36,44.08,44.1,9117.0,44.26,44.36,44.08,44.1,9117.0
2020-04-30 11:20:00,44.1,44.17,43.9,43.96,42409.0,44.1,44.17,43.9,43.96,42409.0
2020-04-30 11:25:00,43.93,44.02,43.87,44.0,7889.0,43.93,44.02,43.87,44.0,7889.0
2020-04-30 11:30:00,43.98,44.11,43.94,44.1,7520.0,43.98,44.11,43.94,44.1,7520.0
2020-04-30 11:35:00,44.1,44.35,44.09,44.35,21038.0,44.1,44.35,44.09,44.35,21038.0
2020-04-30 11:40:00,44.37,44.61,44.37,44.51,37207.0,44.37,44.61,44.37,44.51,37207.0
2020-04-30 11:45:00,44.5,44.52,44.21,44.22,12398.0,44.5,44.52,44.21,44.22,12398.0
2020-04-30 11:50:00,44.22,44.4,44.18,44.39,34169.0,44.22,44.4,44.18,44.39,34169.0
2020-04-30 11:55:00,44.43,44.47,44.35,44.36,11128.0,44.43,44.47,44.35,44.36,11128.0
2020-04-30 12:00:00,44.36,44.36,44.07,44.1,8032.0,44.36,44.36,44.07,44.1,8032.0
2020-04-30 12:05:00,44.15,44.22,44.05,44.18,10741.0,44.15,44.22,44.05,44.18,10741.0
2020-04-30 12:10:00,44.2,44.21,44.11,44.11,2700.0,44.2,44.21,44.11,44.11,2700.0
2020-04-30 12:15:00,44.09,44.12,43.9,43.9,7740.0,44.09,44.12,43.9,43.9,7740.0
2020-04-30 12:20:00,43.9,44.04,43.84,43.99,6418.0,43.9,44.04,43.84,43.99,6418.0
2020-04-30 12:25:00,43.98,44.04,43.9,43.95,8376.0,43.98,44.04,43.9,43.95,8376.0
2020-04-30 12:30:00,43.93,43.97,43.81,43.82,2350.0,43.93,43.97,43.81,43.82,2350.0
2020-04-30 12:35:00,43.83,43.89,43.81,43.84,3963.0,43.83,43.89,43.81,43.84,3963.0
2020-04-30 12:40:00,43.83,43.94,43.83,43.92,2477.0,43.83,43.94,43.83,43.92,2477.0
2020-04-30 12:45:00,43.9,43.96,43.84,43.96,8050.0,43.9,43.96,43.84,43.96,8050.0
2020-04-30 12:50:00,43.98,44.09,43.96,44.09,3600.0,43.98,44.09,43.96,44.09,3600.0
2020-04-30 12:55:00,44.06,44.21,44.06,44.15,2820.0,44.06,44.21,44.06,44.15,2820.0
2020-04-30 13:00:00,44.1,44.2,44.1,44.16,13095.0,44.1,44.2,44.1,44.16,13095.0
2020-04-30 13:05:00,44.15,44.16,44.07,44.16,7983.0,44.15,44.16,44.07,44.16,7983.0
2020-04-30 13:10:00,44.17,44.29,44.13,44.29,3018.0,44.17,44.29,44.13,44.29,3018.0
2020-04-30 13:15:00,44.26,44.39,44.25,44.39,3035.0,44.26,44.39,44.25,44.39,3035.0
2020-04-30 13:20:00,44.41,44.41,44.3,44.3,1307.0,44.41,44.41,44.3,44.3,1307.0
2020-04-30 13:25:00,44.24,44.24,43.94,43.95,26491.0,44.24,44.24,43.94,43.95,26491.0
2020-04-30 13:30:00,43.99,44.12,43.98,44.0,3478.0,43.99,44.12,43.98,44.0,3478.0
2020-04-30 13:35:00,43.96,44.0,43.89,43.92,5979.0,43.96,44.0,43.89,43.92,5979.0
2020-04-30 13:40:00,43.88,43.94,43.86,43.93,3800.0,43.88,43.94,43.86,43.93,3800.0
2020-04-30 13:45:00,43.96,43.96,43.87,43.91,3776.0,43.96,43.96,43.87,43.91,3776.0
2020-04-30 13:50:00,43.93,43.97,43.75,43.82,13396.0,43.93,43.97,43.75,43.82,13396.0
2020-04-30 13:55:00,43.83,43.87,43.82,43.85,3300.0,43.83,43.87,43.82,43.85,3300.0
2020-04-30 14:00:00,43.85,43.97,43.82,43.95,5349.0,43.85,43.97,43.82,43.95,5349.0
2020-04-30 14:05:00,43.88,43.98,43.88,43.98,8678.0,43.88,43.98,43.88,43.98,8678.0
2020-04-30 14:10:00,44.0,44.06,43.98,44.06,3896.0,44.0,44.06,43.98,44.06,3896.0
2020-04-30 14:15:00,44.04,44.04,43.92,43.94,4338.0,44.04,44.04,43.92,43.94,4338.0
2020-04-30 14:20:00,43.93,43.95,43.9,43.94,5400.0,43.93,43.95,43.9,43.94,5400.0
2020-04-30 14:25:00,43.95,44.05,43.92,44.05,5374.0,43.95,44.05,43.92,44.05,5374.0
2020-04-30 14:30:00,44.03,44.13,43.97,44.08,8728.0,44.03,44.13,43.97,44.08,8728.0
2020-04-30 14:35:00,44.1,44.17,44.06,44.17,11310.0,44.1,44.17,44.06,44.17,11310.0
2020-04-30 14:40:00,44.17,44.19,44.09,44.11,3859.0,44.17,44.19,44.09,44.11,3859.0
2020-04-30 14:45:00,44.09,44.12,44.01,44.12,4830.0,44.09,44.12,44.01,44.12,4830.0
2020-04-30 14:50:00,44.12,44.16,44.06,44.08,6047.0,44.12,44.16,44.06,44.08,6047.0
2020-04-30 14:55:00,44.09,44.15,44.05,44.15,14591.0,44.09,44.15,44.05,44.15,14591.0
2020-04-30 15:00:00,44.16,44.17,44.1,44.12,2365.0,44.16,44.17,44.1,44.12,2365.0
2020-04-30 15:05:00,44.1,44.25,44.09,44.23,3400.0,44.1,44.25,44.09,44.23,3400.0
2020-04-30 15:10:00,44.2,44.21,44.14,44.17,4385.0,44.2,44.21,44.14,44.17,4385.0
2020-04-30 15:15:00,44.19,44.31,44.19,44.22,7156.0,44.19,44.31,44.19,44.22,7156.0
2020-04-30 15:20:00,44.22,44.32,44.19,44.28,4900.0,44.22,44.32,44.19,44.28,4900.0
2020-04-30 15:25:00,44.29,44.3,44.25,44.26,12452.0,44.29,44.3,44.25,44.26,12452.0
2020-04-30 15:30:00,44.27,44.34,44.18,44.19,9335.0,44.27,44.34,44.18,44.19,9335.0
2020-04-30 15:35:00,44.19,44.24,44.18,44.24,13223.0,44.19,44.24,44.18,44.24,13223.0
2020-04-30 15:40:00,44.23,44.24,44.03,44.16,23407.0,44.23,44.24,44.03,44.16,23407.0
2020-04-30 15:45:00,44.18,44.18,44.04,44.04,15429.0,44.18,44.18,44.04,44.04,15429.0
2020-04-30 15:50:00,44.06,44.21,44.01,44.19,29171.0,44.06,44.21,44.01,44.19,29171.0
2020-04-30 15:55:00,44.19,44.2,43.96,43.96,50625.0,44.19,44.2,43.96,43.96,50625.0
2020-05-01 09:30:00,42.5,43.4,42.5,42.98,27503.0,42.5,43.4,42.5,42.98,27503.0
2020-05-01 09:35:00,43.09,43.09,42.58,42.59,11726.0,43.09,43.09,42.58,42.59,11726.0
2020-05-01 09:40:00,42.59,42.73,42.58,42.64,6154.0,42.59,42.73,42.58,42.64,6154.0
2020-05-01 09:45:00,42.7,42.8,42.32,42.72,22581.0,42.7,42.8,42.32,42.72,22581.0
2020-05-01 09:50:00,42.68,42.87,42.57,42.71,15768.0,42.68,42.87,42.57,42.71,15768.0
2020-05-01 09:55:00,42.64,42.76,42.55,42.7,7579.0,42.64,42.76,42.55,42.7,7579.0
2020-05-01 10:00:00,42.69,42.97,42.67,42.68,7390.0,42.69,42.97,42.67,42.68,7390.0
2020-05-01 10:05:00,42.75,42.83,42.65,42.65,5901.0,42.75,42.83,42.65,42.65,5901.0
2020-05-01 10:10:00,42.62,42.74,42.58,42.64,12315.0,42.62,42.74,42.58,42.64,12315.0
2020-05-01 10:15:00,42.64,42.74,42.38,42.48,14114.0,42.64,42.74,42.38,42.48,14114.0
2020-05-01 10:20:00,42.45,42.46,42.26,42.35,15866.0,42.45,42.46,42.26,42.35,15866.0
2020-05-01 10:25:00,42.41,42.56,42.34,42.55,10382.0,42.41,42.56,42.34,42.55,10382.0
2020-05-01 10:30:00,42.54,42.63,42.42,42.62,10120.0,42.54,42.63,42.42,42.62,10120.0
2020-05-01 10:35:00,42.62,42.77,42.61,42.73,11028.0,42.62,42.77,42.61,42.73,11028.0
2020-05-01 10:40:00,42.73,42.94,42.67,42.82,15519.0,42.73,42.94,42.67,42.82,15519.0
2020-05-01 10:45:00,42.8,42.82,42.71,42.71,6280.0,42.8,42.82,42.71,42.71,6280.0
2020-05-01 10:50:00,42.72,42.83,42.64,42.64,5891.0,42.72,42.83,42.64,42.64,5891.0
2020-05-01 10:55:00,42.7,42.7,42.46,42.5,7300.0,42.7,42.7,42.46,42.5,7300.0
2020-05-01 11:00:00,42.49,42.49,42.31,42.33,6273.0,42.49,42.49,42.31,42.33,6273.0
2020-05-01 11:05:00,42.32,42.4,42.3,42.34,3800.0,42.32,42.4,42.3,42.34,3800.0
2020-05-01 11:10:00,42.3,42.38,42.24,42.38,2700.0,42.3,42.38,42.24,42.38,2700.0
2020-05-01 11:15:00,42.34,42.37,42.27,42.27,2400.0,42.34,42.37,42.27,42.27,2400.0
2020-05-01 11:20:00,42.26,42.26,42.1,42.11,6566.0,42.26,42.26,42.1,42.11,6566.0
2020-05-01 11:25:00,42.11,42.24,42.09,42.18,6703.0,42.11,42.24,42.09,42.18,6703.0
2020-05-01 11:30:00,42.14,42.22,42.02,42.16,24749.0,42.14,42.22,42.02,42.16,24749.0
2020-05-01 11:35:00,42.16,42.22,42.07,42.21,21099.0,42.16,42.22,42.07,42.21,21099.0
2020-05-01 11:40:00,42.24,42.28,42.17,42.21,5095.0,42.24,42.28,42.17,42.21,5095.0
2020-05-01 11:45:00,42.18,42.18,41.91,42.04,19346.0,42.18,42.18,41.91,42.04,19346.0
2020-05-01 11:50:00,41.99,41.99,41.75,41.75,9769.0,41.99,41.99,41.75,41.75,9769.0
2020-05-01 11:55:00,41.79,41.98,41.79,41.97,7105.0,41.79,41.98,41.79,41.97,7105.0
2020-05-01 12:00:00,41.95,41.98,41.87,41.88,4300.0,41.95,41.98,41.87,41.88,4300.0
2020-05-01 12:05:00,41.91,41.99,41.87,41.99,3769.0,41.91,41.99,41.87,41.99,3769.0
2020-05-01 12:10:00,42.0,42.08,41.94,42.08,8000.0,42.0,42.08,41.94,42.08,8000.0
2020-05-01 12:15:00,42.04,42.1,42.01,42.1,6606.0,42.04,42.1,42.01,42.1,6606.0
2020-05-01 12:20:00,42.1,42.11,42.03,42.04,3000.0,42.1,42.11,42.03,42.04,3000.0
2020-05-01 12:25:00,42.05,42.08,41.98,41.98,4700.0,42.05,42.08,41.98,41.98,4700.0
2020-05-01 12:30:00,41.96,42.08,41.96,42.07,14033.0,41.96,42.08,41.96,42.07,14033.0
2020-05-01 12:35:00,42.06,42.07,41.98,42.02,6919.0,42.06,42.07,41.98,42.02,6919.0
2020-05-01 12:40:00,41.98,42.0,41.85,41.89,10100.0,41.98,42.0,41.85,41.89,10100.0
2020-05-01 12:45:00,41.89,41.91,41.81,41.88,18883.0,41.89,41.91,41.81,41.88,18883.0
2020-05-01 12:50:00,41.85,41.9,41.81,41.9,3900.0,41.85,41.9,41.81,41.9,3900.0
2020-05-01 12:55:00,41.89,41.91,41.87,41.9,5108.0,41.89,41.91,41.87,41.9,5108.0
2020-05-01 13:00:00,41.87,41.94,41.86,41.92,15501.0,41.87,41.94,41.86,41.92,15501.0
2020-05-01 13:05:00,41.9,41.92,41.83,41.91,5616.0,41.9,41.92,41.83,41.91,5616.0
2020-05-01 13:10:00,41.9,41.98,41.89,41.9,15652.0,41.9,41.98,41.89,41.9,15652.0
2020-05-01 13:15:00,41.9,41.9,41.83,41.86,2100.0,41.9,41.9,41.83,41.86,2100.0
2020-05-01 13:20:00,41.91,41.91,41.85,41.86,3700.0,41.91,41.91,41.85,41.86,3700.0
2020-05-01 13:25:00,41.84,41.86,41.82,41.85,2700.0,41.84,41.86,41.82,41.85,2700.0
2020-05-01 13:30:00,41.86,41.93,41.85,41.87,3199.0,41.86,41.93,41.85,41.87,3199.0
2020-05-01 13:35:00,41.82,41.85,41.75,41.75,7718.0,41.82,41.85,41.75,41.75,7718.0
2020-05-01 13:40:00,41.76,41.79,41.62,41.67,5620.0,41.76,41.79,41.62,41.67,5620.0
2020-05-01 13:45:00,41.64,41.7,41.61,41.69,3800.0,41.64,41.7,41.61,41.69,3800.0
2020-05-01 13:50:00,41.67,41.69,41.6,41.63,8868.0,41.67,41.69,41.6,41.63,8868.0
2020-05-01 13:55:00,41.64,41.67,41.61,41.64,6564.0,41.64,41.67,41.61,41.64,6564.0
2020-05-01 14:00:00,41.67,41.69,41.58,41.66,7269.0,41.67,41.69,41.58,41.66,7269.0
2020-05-01 14:05:00,41.67,41.7,41.65,41.7,8978.0,41.67,41.7,41.65,41.7,8978.0
2020-05-01 14:10:00,41.69,41.71,41.68,41.71,6813.0,41.69,41.71,41.68,41.71,6813.0
2020-05-01 14:15:00,41.71,41.8,41.7,41.8,13866.0,41.71,41.8,41.7,41.8,13866.0
2020-05-01 14:20:00,41.8,41.93,41.8,41.87,9833.0,41.8,41.93,41.8,41.87,9833.0
2020-05-01 14:25:00,41.84,41.88,41.81,41.88,5943.0,41.84,41.88,41.81,41.88,5943.0
2020-05-01 14:30:00,41.86,41.92,41.84,41.91,5665.0,41.86,41.92,41.84,41.91,5665.0
2020-05-01 14:35:00,41.91,41.96,41.85,41.96,12153.0,41.91,41.96,41.85,41.96,12153.0
2020-05-01 14:40:00,41.96,42.03,41.9,41.97,21644.0,41.96,42.03,41.9,41.97,21644.0
2020-05-01 14:45:00,41.97,42.03,41.95,42.0,12141.0,41.97,42.03,41.95,42.0,12141.0
2020-05-01 14:50:00,41.98,41.98,41.86,41.88,8881.0,41.98,41.98,41.86,41.88,8881.0
2020-05-01 14:55:00,41.91,41.91,41.85,41.86,4800.0,41.91,41.91,41.85,41.86,4800.0
2020-05-01 15:00:00,41.86,41.86,41.76,41.76,6850.0,41.86,41.86,41.76,41.76,6850.0
2020-05-01 15:05:00,41.77,41.79,41.69,41.74,8997.0,41.77,41.79,41.69,41.74,8997.0
2020-05-01 15:10:00,41.73,41.79,41.72,41.79,8370.0,41.73,41.79,41.72,41.79,8370.0
2020-05-01 15:15:00,41.81,41.84,41.78,41.8,4773.0,41.81,41.84,41.78,41.8,4773.0
2020-05-01 15:20:00,41.81,41.82,41.76,41.79,3800.0,41.81,41.82,41.76,41.79,3800.0
2020-05-01 15:25:00,41.79,41.79,41.67,41.69,7452.0,41.79,41.79,41.67,41.69,7452.0
2020-05-01 15:30:00,41.7,41.73,41.65,41.68,9979.0,41.7,41.73,41.65,41.68,9979.0
2020-05-01 15:35:00,41.65,41.72,41.62,41.67,25058.0,41.65,41.72,41.62,41.67,25058.0
2020-05-01 15:40:00,41.68,41.77,41.66,41.75,11506.0,41.68,41.77,41.66,41.75,11506.0
2020-05-01 15:45:00,41.74,41.86,41.71,41.85,20649.0,41.74,41.86,41.71,41.85,20649.0
2020-05-01 15:50:00,41.83,42.0,41.76,41.92,45121.0,41.83,42.0,41.76,41.92,45121.0
2020-05-01 15:55:00,41.92,42.0,41.78,41.98,64396.0,41.92,42.0,41.78,41.98,64396.0
2020-05-04 09:30:00,41.84,42.1,41.32,41.56,20391.0,41.84,42.1,41.32,41.56,20391.0
2020-05-04 09:35:00,41.43,41.77,41.36,41.62,5524.0,41.43,41.77,41.36,41.62,5524.0
2020-05-04 09:40:00,41.63,41.84,41.52,41.84,7200.0,41.63,41.84,41.52,41.84,7200.0
2020-05-04 09:45:00,41.9,42.14,41.89,42.12,5676.0,41.9,42.14,41.89,42.12,5676.0
2020-05-04 09:50:00,42.21,42.28,42.03,42.13,8931.0,42.21,42.28,42.03,42.13,8931.0
2020-05-04 09:55:00,42.18,42.23,42.07,42.14,5046.0,42.18,42.23,42.07,42.14,5046.0
2020-05-04 10:00:00,42.14,42.48,42.1,42.35,13246.0,42.14,42.48,42.1,42.35,13246.0
2020-05-04 10:05:00,42.41,42.49,42.32,42.38,10041.0,42.41,42.49,42.32,42.38,10041.0
2020-05-04 10:10:00,42.35,42.56,42.19,42.43,3849.0,42.35,42.56,42.19,42.43,3849.0
2020-05-04 10:15:00,42.53,42.69,42.36,42.59,2311.0,42.53,42.69,42.36,42.59,2311.0
2020-05-04 10:20:00,42.6,42.7,42.47,42.52,2667.0,42.6,42.7,42.47,42.52,2667.0
2020-05-04 10:25:00,42.46,42.54,42.32,42.45,4488.0,42.46,42.54,42.32,42.45,4488.0
2020-05-04 10:30:00,42.44,42.49,42.22,42.23,7416.0,42.44,42.49,42.22,42.23,7416.0
2020-05-04 10:35:00,42.22,42.34,42.2,42.32,6694.0,42.22,42.34,42.2,42.32,6694.0
2020-05-04 10:40:00,42.27,42.4,42.22,42.34,9781.0,42.27,42.4,42.22,42.34,9781.0
2020-05-04 10:45:00,42.32,42.45,42.28,42.35,4275.0,42.32,42.45,42.28,42.35,4275.0
2020-05-04 10:50:00,42.36,42.41,42.27,42.4,3500.0,42.36,42.41,42.27,42.4,3500.0
2020-05-04 10:55:00,42.41,42.42,42.28,42.29,4405.0,42.41,42.42,42.28,42.29,4405.0
2020-05-04 11:00:00,42.29,42.37,42.18,42.18,5205.0,42.29,42.37,42.18,42.18,5205.0
2020-05-04 11:05:00,42.24,42.29,42.17,42.18,10550.0,42.24,42.29,42.17,42.18,10550.0
2020-05-04 11:10:00,42.18,42.25,42.1,42.11,3675.0,42.18,42.25,42.1,42.11,3675.0
2020-05-04 11:15:00,42.11,42.12,42.0,42.04,6088.0,42.11,42.12,42.0,42.04,6088.0
2020-05-04 11:20:00,42.06,42.14,42.01,42.14,6350.0,42.06,42.14,42.01,42.14,6350.0
2020-05-04 11:25:00,42.1,42.12,41.97,42.0,5900.0,42.1,42.12,41.97,42.0,5900.0
2020-05-04 11:30:00,42.04,42.26,42.03,42.16,5300.0,42.04,42.26,42.03,42.16,5300.0
2020-05-04 11:35:00,42.21,42.33,42.21,42.33,5182.0,42.21,42.33,42.21,42.33,5182.0
2020-05-04 11:40:00,42.4,42.54,42.38,42.54,3918.0,42.4,42.54,42.38,42.54,3918.0
2020-05-04 11:45:00,42.52,42.6,42.48,42.55,5377.0,42.52,42.6,42.48,42.55,5377.0
2020-05-04 11:50:00,42.55,42.57,42.44,42.48,3514.0,42.55,42.57,42.44,42.48,3514.0
2020-05-04 11:55:00,42.46,42.55,42.44,42.52,6828.0,42.46,42.55,42.44,42.52,6828.0
2020-05-04 12:00:00,42.54,42.74,42.53,42.72,6643.0,42.54,42.74,42.53,42.72,6643.0
2020-05-04 12:05:00,42.75,42.85,42.71,42.85,20972.0,42.75,42.85,42.71,42.85,20972.0
2020-05-04 12:10:00,42.86,42.95,42.82,42.94,7945.0,42.86,42.95,42.82,42.94,7945.0
2020-05-04 12:15:00,42.95,43.04,42.93,42.93,17095.0,42.95,43.04,42.93,42.93,17095.0
2020-05-04 12:20:00,42.96,42.96,42.68,42.83,10261.0,42.96,42.96,42.68,42.83,10261.0
2020-05-04 12:25:00,42.83,42.87,42.79,42.82,6269.0,42.83,42.87,42.79,42.82,6269.0
2020-05-04 12:30:00,42.8,42.83,42.65,42.65,5376.0,42.8,42.83,42.65,42.65,5376.0
2020-05-04 12:35:00,42.62,42.65,42.59,42.65,2700.0,42.62,42.65,42.59,42.65,2700.0
2020-05-04 12:40:00,42.61,42.68,42.6,42.65,2100.0,42.61,42.68,42.6,42.65,2100.0
2020-05-04 12:45:00,42.64,42.68,42.6,42.61,2306.0,42.64,42.68,42.6,42.61,2306.0
2020-05-04 12:50:00,42.61,42.64,42.54,42.54,3960.0,42.61,42.64,42.54,42.54,3960.0
2020-05-04 12:55:00,42.55,42.57,42.5,42.53,2575.0,42.55,42.57,42.5,42.53,2575.0
2020-05-04 13:00:00,42.51,42.6,42.47,42.57,6605.0,42.51,42.6,42.47,42.57,6605.0
2020-05-04 13:05:00,42.57,42.61,42.55,42.6,2700.0,42.57,42.61,42.55,42.6,2700.0
2020-05-04 13:10:00,42.6,42.6,42.55,42.56,4612.0,42.6,42.6,42.55,42.56,4612.0
2020-05-04 13:15:00,42.55,42.58,42.52,42.55,18310.0,42.55,42.58,42.52,42.55,18310.0
2020-05-04 13:20:00,42.55,42.58,42.54,42.56,4586.0,42.55,42.58,42.54,42.56,4586.0
2020-05-04 13:25:00,42.58,42.7,42.57,42.69,3800.0,42.58,42.7,42.57,42.69,3800.0
2020-05-04 13:30:00,42.71,42.74,42.66,42.66,6142.0,42.71,42.74,42.66,42.66,6142.0
2020-05-04 13:35:00,42.64,42.68,42.57,42.57,13285.0,42.64,42.68,42.57,42.57,13285.0
2020-05-04 13:40:00,42.6,42.63,42.55,42.61,6126.0,42.6,42.63,42.55,42.61,6126.0
2020-05-04 13:45:00,42.59,42.63,42.55,42.63,2451.0,42.59,42.63,42.55,42.63,2451.0
2020-05-04 13:50:00,42.62,42.62,42.53,42.55,7557.0,42.62,42.62,42.53,42.55,7557.0
2020-05-04 13:55:00,42.55,42.64,42.55,42.64,2602.0,42.55,42.64,42.55,42.64,2602.0
2020-05-04 14:00:00,42.62,42.67,42.62,42.66,9783.0,42.62,42.67,42.62,42.66,9783.0
2020-05-04 14:05:00,42.67,42.68,42.62,42.62,3825.0,42.67,42.68,42.62,42.62,3825.0
2020-05-04 14:10:00,42.62,42.76,42.61,42.72,9264.0,42.62,42.76,42.61,42.72,9264.0
2020-05-04 14:15:00,42.71,42.77,42.7,42.73,4513.0,42.71,42.77,42.7,42.73,4513.0
2020-05-04 14:20:00,42.73,42.79,42.68,42.73,4343.0,42.73,42.79,42.68,42.73,4343.0
2020-05-04 14:25:00,42.73,42.74,42.68,42.72,3281.0,42.73,42.74,42.68,42.72,3281.0
2020-05-04 14:30:00,42.74,42.78,42.63,42.64,3097.0,42.74,42.78,42.63,42.64,3097.0
2020-05-04 14:35:00,42.62,42.65,42.53,42.58,4453.0,42.62,42.65,42.53,42.58,4453.0
2020-05-04 14:40:00,42.55,42.56,42.51,42.53,1500.0,42.55,42.56,42.51,42.53,1500.0
2020-05-04 14:45:00,42.56,42.65,42.56,42.64,5132.0,42.56,42.65,42.56,42.64,5132.0
2020-05-04 14:50:00,42.66,42.68,42.61,42.66,3998.0,42.66,42.68,42.61,42.66,3998.0
2020-05-04 14:55:00,42.63,42.73,42.61,42.71,3000.0,42.63,42.73,42.61,42.71,3000.0
2020-05-04 15:00:00,42.73,42.77,42.7,42.72,12528.0,42.73,42.77,42.7,42.72,12528.0
2020-05-04 15:05:00,42.71,42.79,42.7,42.79,5213.0,42.71,42.79,42.7,42.79,5213.0
2020-05-04 15:10:00,42.81,42.9,42.78,42.79,14112.0,42.81,42.9,42.78,42.79,14112.0
2020-05-04 15:15:00,42.81,42.89,42.81,42.89,3500.0,42.81,42.89,42.81,42.89,3500.0
2020-05-04 15:20:00,42.9,42.97,42.87,42.94,17297.0,42.9,42.97,42.87,42.94,17297.0
2020-05-04 15:25:00,42.96,42.99,42.9,42.97,8183.0,42.96,42.99,42.9,42.97,8183.0
2020-05-04 15:30:00,42.98,43.11,42.89,43.11,24342.0,42.98,43.11,42.89,43.11,24342.0
2020-05-04 15:35:00,43.12,43.2,43.08,43.1,11972.0,43.12,43.2,43.08,43.1,11972.0
2020-05-04 15:40:00,43.09,43.15,43.08,43.15,11023.0,43.09,43.15,43.08,43.15,11023.0
2020-05-04 15:45:00,43.13,43.2,43.12,43.17,24393.0,43.13,43.2,43.12,43.17,24393.0
2020-05-04 15:50:00,43.15,43.38,43.11,43.35,41325.0,43.15,43.38,43.11,43.35,41325.0
2020-05-04 15:55:00,43.38,43.45,43.31,43.4,76990.0,43.38,43.45,43.31,43.4,76990.0
2020-05-05 09:30:00,44.93,44.93,44.48,44.48,31467.0,44.93,44.93,44.48,44.48,31467.0
2020-05-05 09:35:00,44.47,44.47,44.07,44.25,7932.0,44.47,44.47,44.07,44.25,7932.0
2020-05-05 09:40:00,44.28,44.4,44.05,44.29,5865.0,44.28,44.4,44.05,44.29,5865.0
2020-05-05 09:45:00,44.38,44.59,44.23,44.4,10840.0,44.38,44.59,44.23,44.4,10840.0
2020-05-05 09:50:00,44.33,44.4,44.24,44.25,6866.0,44.33,44.4,44.24,44.25,6866.0
2020-05-05 09:55:00,44.25,44.5,44.22,44.43,11740.0,44.25,44.5,44.22,44.43,11740.0
2020-05-05 10:00:00,44.41,44.62,44.38,44.59,16605.0,44.41,44.62,44.38,44.59,16605.0
2020-05-05 10:05:00,44.58,44.62,44.43,44.54,8924.0,44.58,44.62,44.43,44.54,8924.0
2020-05-05 10:10:00,44.54,44.54,44.35,44.35,5734.0,44.54,44.54,44.35,44.35,5734.0
2020-05-05 10:15:00,44.32,44.37,44.25,44.36,6515.0,44.32,44.37,44.25,44.36,6515.0
2020-05-05 10:20:00,44.35,44.38,44.22,44.25,6960.0,44.35,44.38,44.22,44.25,6960.0
2020-05-05 10:25:00,44.24,44.28,43.84,43.84,26350.0,44.24,44.28,43.84,43.84,26350.0
2020-05-05 10:30:00,43.84,44.03,43.84,43.89,5389.0,43.84,44.03,43.84,43.89,5389.0
2020-05-05 10:35:00,44.0,44.02,43.77,43.85,7732.0,44.0,44.02,43.77,43.85,7732.0
2020-05-05 10:40:00,43.87,43.91,43.79,43.84,4920.0,43.87,43.91,43.79,43.84,4920.0
2020-05-05 10:45:00,43.79,43.89,43.72,43.72,2100.0,43.79,43.89,43.72,43.72,2100.0
2020-05-05 10:50:00,43.66,43.79,43.6,43.79,8372.0,43.66,43.79,43.6,43.79,8372.0
2020-05-05 10:55:00,43.79,43.83,43.73,43.75,5563.0,43.79,43.83,43.73,43.75,5563.0
2020-05-05 11:00:00,43.74,44.14,43.74,44.07,6100.0,43.74,44.14,43.74,44.07,6100.0
2020-05-05 11:05:00,44.13,44.23,44.12,44.23,7409.0,44.13,44.23,44.12,44.23,7409.0
2020-05-05 11:10:00,44.23,44.24,44.11,44.21,4348.0,44.23,44.24,44.11,44.21,4348.0
2020-05-05 11:15:00,44.16,44.17,44.02,44.05,3100.0,44.16,44.17,44.02,44.05,3100.0
2020-05-05 11:20:00,44.04,44.25,44.0,44.09,3785.0,44.04,44.25,44.0,44.09,3785.0
2020-05-05 11:25:00,44.05,44.12,44.0,44.09,2900.0,44.05,44.12,44.0,44.09,2900.0
2020-05-05 11:30:00,44.1,44.2,44.1,44.2,1767.0,44.1,44.2,44.1,44.2,1767.0
2020-05-05 11:35:00,44.2,44.31,44.2,44.22,2400.0,44.2,44.31,44.2,44.22,2400.0
2020-05-05 11:40:00,44.27,44.32,44.21,44.23,2599.0,44.27,44.32,44.21,44.23,2599.0
2020-05-05 11:45:00,44.23,44.23,44.08,44.08,4625.0,44.23,44.23,44.08,44.08,4625.0
2020-05-05 11:50:00,44.06,44.16,44.05,44.14,4280.0,44.06,44.16,44.05,44.14,4280.0
2020-05-05 11:55:00,44.14,44.15,44.1,44.15,3553.0,44.14,44.15,44.1,44.15,3553.0
2020-05-05 12:00:00,44.16,44.21,44.02,44.05,7947.0,44.16,44.21,44.02,44.05,7947.0
2020-05-05 12:05:00,44.05,44.12,44.02,44.11,3400.0,44.05,44.12,44.02,44.11,3400.0
2020-05-05 12:10:00,44.1,44.16,44.1,44.13,4959.0,44.1,44.16,44.1,44.13,4959.0
2020-05-05 12:15:00,44.11,44.25,44.11,44.25,14311.0,44.11,44.25,44.11,44.25,14311.0
2020-05-05 12:20:00,44.19,44.19,44.02,44.02,3993.0,44.19,44.19,44.02,44.02,3993.0
2020-05-05 12:25:00,44.04,44.04,43.92,43.94,3737.0,44.04,44.04,43.92,43.94,3737.0
2020-05-05 12:30:00,43.96,44.0,43.85,43.85,7483.0,43.96,44.0,43.85,43.85,7483.0
2020-05-05 12:35:00,43.79,43.84,43.74,43.82,6620.0,43.79,43.84,43.74,43.82,6620.0
2020-05-05 12:40:00,43.83,43.84,43.72,43.77,4138.0,43.83,43.84,43.72,43.77,4138.0
2020-05-05 12:45:00,43.81,43.81,43.69,43.69,2078.0,43.81,43.81,43.69,43.69,2078.0
2020-05-05 12:50:00,43.7,43.79,43.66,43.77,6305.0,43.7,43.79,43.66,43.77,6305.0
2020-05-05 12:55:00,43.78,43.8,43.67,43.73,5873.0,43.78,43.8,43.67,43.73,5873.0
2020-05-05 13:00:00,43.75,43.78,43.73,43.73,2550.0,43.75,43.78,43.73,43.73,2550.0
2020-05-05 13:05:00,43.73,43.75,43.68,43.73,3150.0,43.73,43.75,43.68,43.73,3150.0
2020-05-05 13:10:00,43.72,43.75,43.67,43.75,5726.0,43.72,43.75,43.67,43.75,5726.0
2020-05-05 13:15:00,43.74,43.75,43.71,43.73,4818.0,43.74,43.75,43.71,43.73,4818.0
2020-05-05 13:20:00,43.71,43.71,43.56,43.6,8100.0,43.71,43.71,43.56,43.6,8100.0
2020-05-05 13:25:00,43.6,43.83,43.6,43.8,8770.0,43.6,43.83,43.6,43.8,8770.0
2020-05-05 13:30:00,43.79,43.83,43.76,43.79,3000.0,43.79,43.83,43.76,43.79,3000.0
2020-05-05 13:35:00,43.79,43.79,43.74,43.79,11940.0,43.79,43.79,43.74,43.79,11940.0
2020-05-05 13:40:00,43.82,43.83,43.74,43.74,4476.0,43.82,43.83,43.74,43.74,4476.0
2020-05-05 13:45:00,43.74,43.75,43.61,43.72,5253.0,43.74,43.75,43.61,43.72,5253.0
2020-05-05 13:50:00,43.69,43.79,43.67,43.74,3905.0,43.69,43.79,43.67,43.74,3905.0
2020-05-05 13:55:00,43.75,43.75,43.65,43.66,3800.0,43.75,43.75,43.65,43.66,3800.0
2020-05-05 14:00:00,43.67,43.71,43.59,43.64,3513.0,43.67,43.71,43.59,43.64,3513.0
2020-05-05 14:05:00,43.65,43.75,43.64,43.74,3760.0,43.65,43.75,43.64,43.74,3760.0
2020-05-05 14:10:00,43.74,43.75,43.68,43.73,5194.0,43.74,43.75,43.68,43.73,5194.0
2020-05-05 14:15:00,43.71,43.71,43.61,43.61,4897.0,43.71,43.71,43.61,43.61,4897.0
2020-05-05 14:20:00,43.61,43.61,43.51,43.6,5230.0,43.61,43.61,43.51,43.6,5230.0
2020-05-05 14:25:00,43.59,43.61,43.53,43.55,4996.0,43.59,43.61,43.53,43.55,4996.0
2020-05-05 14:30:00,43.55,43.57,43.5,43.5,10663.0,43.55,43.57,43.5,43.5,10663.0
2020-05-05 14:35:00,43.52,43.55,43.51,43.54,5366.0,43.52,43.55,43.51,43.54,5366.0
2020-05-05 14:40:00,43.55,43.64,43.5,43.61,8786.0,43.55,43.64,43.5,43.61,8786.0
2020-05-05 14:45:00,43.61,43.65,43.57,43.65,4094.0,43.61,43.65,43.57,43.65,4094.0
2020-05-05 14:50:00,43.66,43.66,43.56,43.63,3390.0,43.66,43.66,43.56,43.63,3390.0
2020-05-05 14:55:00,43.61,43.65,43.58,43.63,4117.0,43.61,43.65,43.58,43.63,4117.0
2020-05-05 15:00:00,43.59,43.63,43.55,43.61,11337.0,43.59,43.63,43.55,43.61,11337.0
2020-05-05 15:05:00,43.59,43.63,43.48,43.48,7923.0,43.59,43.63,43.48,43.48,7923.0
2020-05-05 15:10:00,43.46,43.52,43.46,43.5,8530.0,43.46,43.52,43.46,43.5,8530.0
2020-05-05 15:15:00,43.49,43.5,43.35,43.35,16190.0,43.49,43.5,43.35,43.35,16190.0
2020-05-05 15:20:00,43.35,43.42,43.32,43.41,10513.0,43.35,43.42,43.32,43.41,10513.0
2020-05-05 15:25:00,43.41,43.44,43.2,43.21,28591.0,43.41,43.44,43.2,43.21,28591.0
2020-05-05 15:30:00,43.17,43.21,43.05,43.09,11300.0,43.17,43.21,43.05,43.09,11300.0
2020-05-05 15:35:00,43.07,43.07,42.83,42.98,26105.0,43.07,43.07,42.83,42.98,26105.0
2020-05-05 15:40:00,42.95,42.99,42.91,42.98,21290.0,42.95,42.99,42.91,42.98,21290.0
2020-05-05 15:45:00,42.97,43.01,42.91,42.99,16774.0,42.97,43.01,42.91,42.99,16774.0
2020-05-05 15:50:00,42.99,43.2,42.98,43.15,35613.0,42.99,43.2,42.98,43.15,35613.0
2020-05-05 15:55:00,43.13,43.18,42.97,43.12,53333.0,43.13,43.18,42.97,43.12,53333.0
2020-05-06 09:30:00,43.58,44.15,43.51,44.02,21882.0,43.58,44.15,43.51,44.02,21882.0
2020-05-06 09:35:00,43.96,44.6,43.94,44.44,21289.0,43.96,44.6,43.94,44.44,21289.0
2020-05-06 09:40:00,44.36,44.48,43.99,43.99,8719.0,44.36,44.48,43.99,43.99,8719.0
2020-05-06 09:45:00,43.98,44.23,43.72,44.17,13539.0,43.98,44.23,43.72,44.17,13539.0
2020-05-06 09:50:00,44.11,44.24,43.74,43.75,6095.0,44.11,44.24,43.74,43.75,6095.0
2020-05-06 09:55:00,43.79,43.85,43.51,43.59,7506.0,43.79,43.85,43.51,43.59,7506.0
2020-05-06 10:00:00,43.64,43.78,43.64,43.78,8038.0,43.64,43.78,43.64,43.78,8038.0
2020-05-06 10:05:00,43.73,43.87,43.64,43.64,12632.0,43.73,43.87,43.64,43.64,12632.0
2020-05-06 10:10:00,43.56,43.61,43.43,43.55,7020.0,43.56,43.61,43.43,43.55,7020.0
2020-05-06 10:15:00,43.6,43.75,43.43,43.5,25475.0,43.6,43.75,43.43,43.5,25475.0
2020-05-06 10:20:00,43.52,43.67,43.43,43.5,5121.0,43.52,43.67,43.43,43.5,5121.0
2020-05-06 10:25:00,43.5,43.77,43.5,43.59,12477.0,43.5,43.77,43.5,43.59,12477.0
2020-05-06 10:30:00,43.59,43.78,43.58,43.76,22880.0,43.59,43.78,43.58,43.76,22880.0
2020-05-06 10:35:00,43.77,43.78,43.51,43.54,12889.0,43.77,43.78,43.51,43.54,12889.0
2020-05-06 10:40:00,43.51,43.64,43.44,43.59,19775.0,43.51,43.64,43.44,43.59,19775.0
2020-05-06 10:45:00,43.6,43.68,43.49,43.49,16612.0,43.6,43.68,43.49,43.49,16612.0
2020-05-06 10:50:00,43.43,43.49,43.31,43.41,9100.0,43.43,43.49,43.31,43.41,9100.0
2020-05-06 10:55:00,43.4,43.49,43.32,43.49,4697.0,43.4,43.49,43.32,43.49,4697.0
2020-05-06 11:00:00,43.5,43.58,43.44,43.46,9044.0,43.5,43.58,43.44,43.46,9044.0
2020-05-06 11:05:00,43.45,43.51,43.4,43.48,8500.0,43.45,43.51,43.4,43.48,8500.0
2020-05-06 11:10:00,43.52,43.54,43.26,43.29,6538.0,43.52,43.54,43.26,43.29,6538.0
2020-05-06 11:15:00,43.27,43.35,43.27,43.31,5233.0,43.27,43.35,43.27,43.31,5233.0
2020-05-06 11:20:00,43.34,43.46,43.27,43.3,6239.0,43.34,43.46,43.27,43.3,6239.0
2020-05-06 11:25:00,43.22,43.42,43.22,43.39,4358.0,43.22,43.42,43.22,43.39,4358.0
2020-05-06 11:30:00,43.38,43.45,43.34,43.34,5502.0,43.38,43.45,43.34,43.34,5502.0
2020-05-06 11:35:00,43.28,43.5,43.28,43.49,5115.0,43.28,43.5,43.28,43.49,5115.0
2020-05-06 11:40:00,43.49,43.5,43.43,43.47,9137.0,43.49,43.5,43.43,43.47,9137.0
2020-05-06 11:45:00,43.45,43.5,43.44,43.46,2706.0,43.45,43.5,43.44,43.46,2706.0
2020-05-06 11:50:00,43.44,43.44,43.31,43.39,3700.0,43.44,43.44,43.31,43.39,3700.0
2020-05-06 11:55:00,43.35,43.44,43.34,43.43,6793.0,43.35,43.44,43.34,43.43,6793.0
2020-05-06 12:00:00,43.43,43.47,43.33,43.45,8244.0,43.43,43.47,43.33,43.45,8244.0
2020-05-06 12:05:00,43.44,43.45,43.28,43.28,3946.0,43.44,43.45,43.28,43.28,3946.0
2020-05-06 12:10:00,43.32,43.47,43.32,43.45,16000.0,43.32,43.47,43.32,43.45,16000.0
2020-05-06 12:15:00,43.46,43.57,43.44,43.56,24899.0,43.46,43.57,43.44,43.56,24899.0
2020-05-06 12:20:00,43.54,43.64,43.52,43.61,24746.0,43.54,43.64,43.52,43.61,24746.0
2020-05-06 12:25:00,43.61,43.61,43.49,43.52,18977.0,43.61,43.61,43.49,43.52,18977.0
2020-05-06 12:30:00,43.52,43.66,43.52,43.61,19098.0,43.52,43.66,43.52,43.61,19098.0
2020-05-06 12:35:00,43.59,43.7,43.59,43.64,10064.0,43.59,43.7,43.59,43.64,10064.0
2020-05-06 12:40:00,43.64,43.64,43.57,43.57,6015.0,43.64,43.64,43.57,43.57,6015.0
2020-05-06 12:45:00,43.57,43.64,43.56,43.64,24226.0,43.57,43.64,43.56,43.64,24226.0
2020-05-06 12:50:00,43.66,43.74,43.62,43.7,9931.0,43.66,43.74,43.62,43.7,9931.0
2020-05-06 12:55:00,43.68,43.74,43.6,43.61,4709.0,43.68,43.74,43.6,43.61,4709.0
2020-05-06 13:00:00,43.62,43.62,43.54,43.54,3419.0,43.62,43.62,43.54,43.54,3419.0
2020-05-06 13:05:00,43.55,43.59,43.51,43.52,3800.0,43.55,43.59,43.51,43.52,3800.0
2020-05-06 13:10:00,43.5,43.52,43.42,43.45,3407.0,43.5,43.52,43.42,43.45,3407.0
2020-05-06 13:15:00,43.46,43.54,43.46,43.54,5912.0,43.46,43.54,43.46,43.54,5912.0
2020-05-06 13:20:00,43.56,43.56,43.4,43.48,4200.0,43.56,43.56,43.4,43.48,4200.0
2020-05-06 13:25:00,43.52,43.54,43.49,43.54,4121.0,43.52,43.54,43.49,43.54,4121.0
2020-05-06 13:30:00,43.53,43.55,43.47,43.47,4965.0,43.53,43.55,43.47,43.47,4965.0
2020-05-06 13:35:00,43.49,43.56,43.48,43.52,3173.0,43.49,43.56,43.48,43.52,3173.0
2020-05-06 13:40:00,43.53,43.53,43.47,43.49,3424.0,43.53,43.53,43.47,43.49,3424.0
2020-05-06 13:45:00,43.5,43.58,43.49,43.58,12163.0,43.5,43.58,43.49,43.58,12163.0
2020-05-06 13:50:00,43.58,43.69,43.55,43.65,6748.0,43.58,43.69,43.55,43.65,6748.0
2020-05-06 13:55:00,43.65,43.7,43.61,43.64,5600.0,43.65,43.7,43.61,43.64,5600.0
2020-05-06 14:00:00,43.63,43.63,43.45,43.51,9796.0,43.63,43.63,43.45,43.51,9796.0
2020-05-06 14:05:00,43.51,43.63,43.51,43.56,5560.0,43.51,43.63,43.51,43.56,5560.0
2020-05-06 14:10:00,43.54,43.54,43.4,43.47,6395.0,43.54,43.54,43.4,43.47,6395.0
2020-05-06 14:15:00,43.52,43.57,43.52,43.55,2960.0,43.52,43.57,43.52,43.55,2960.0
2020-05-06 14:20:00,43.55,43.57,43.5,43.54,4308.0,43.55,43.57,43.5,43.54,4308.0
2020-05-06 14:25:00,43.57,43.6,43.53,43.53,3773.0,43.57,43.6,43.53,43.53,3773.0
2020-05-06 14:30:00,43.53,43.57,43.5,43.5,4354.0,43.53,43.57,43.5,43.5,4354.0
2020-05-06 14:35:00,43.49,43.61,43.47,43.61,4361.0,43.49,43.61,43.47,43.61,4361.0
2020-05-06 14:40:00,43.6,43.61,43.5,43.51,9988.0,43.6,43.61,43.5,43.51,9988.0
2020-05-06 14:45:00,43.52,43.66,43.52,43.64,5550.0,43.52,43.66,43.52,43.64,5550.0
2020-05-06 14:50:00,43.64,43.64,43.53,43.53,6000.0,43.64,43.64,43.53,43.53,6000.0
2020-05-06 14:55:00,43.53,43.54,43.43,43.47,12293.0,43.53,43.54,43.43,43.47,12293.0
2020-05-06 15:00:00,43.49,43.52,43.45,43.51,10818.0,43.49,43.52,43.45,43.51,10818.0
2020-05-06 15:05:00,43.52,43.54,43.45,43.53,11429.0,43.52,43.54,43.45,43.53,11429.0
2020-05-06 15:10:00,43.53,43.53,43.45,43.48,8976.0,43.53,43.53,43.45,43.48,8976.0
2020-05-06 15:15:00,43.5,43.51,43.46,43.51,7670.0,43.5,43.51,43.46,43.51,7670.0
2020-05-06 15:20:00,43.51,43.54,43.45,43.45,19887.0,43.51,43.54,43.45,43.45,19887.0
2020-05-06 15:25:00,43.46,43.5,43.44,43.49,6711.0,43.46,43.5,43.44,43.49,6711.0
2020-05-06 15:30:00,43.47,43.47,43.25,43.25,39416.0,43.47,43.47,43.25,43.25,39416.0
2020-05-06 15:35:00,43.25,43.33,43.18,43.31,13173.0,43.25,43.33,43.18,43.31,13173.0
2020-05-06 15:40:00,43.34,43.35,43.27,43.33,14885.0,43.34,43.35,43.27,43.33,14885.0
2020-05-06 15:45:00,43.32,43.33,43.2,43.2,11426.0,43.32,43.33,43.2,43.2,11426.0
2020-05-06 15:50:00,43.18,43.3,43.15,43.21,59762.0,43.18,43.3,43.15,43.21,59762.0
2020-05-06 15:55:00,43.21,43.21,43.07,43.08,42168.0,43.21,43.21,43.07,43.08,42168.0
2020-05-07 09:30:00,43.6,43.82,43.47,43.64,27479.0,43.6,43.82,43.47,43.64,27479.0
2020-05-07 09:35:00,43.53,43.83,43.48,43.82,11277.0,43.53,43.83,43.48,43.82,11277.0
2020-05-07 09:40:00,43.81,43.97,43.71,43.84,13940.0,43.81,43.97,43.71,43.84,13940.0
2020-05-07 09:45:00,43.77,43.79,43.68,43.76,3300.0,43.77,43.79,43.68,43.76,3300.0
2020-05-07 09:50:00,43.71,43.8,43.67,43.79,2300.0,43.71,43.8,43.67,43.79,2300.0
2020-05-07 09:55:00,43.79,43.9,43.79,43.85,5350.0,43.79,43.9,43.79,43.85,5350.0
2020-05-07 10:00:00,43.81,43.86,43.66,43.73,28210.0,43.81,43.86,43.66,43.73,28210.0
2020-05-07 10:05:00,43.69,43.79,43.47,43.68,17437.0,43.69,43.79,43.47,43.68,17437.0
2020-05-07 10:10:00,43.71,43.89,43.67,43.81,6193.0,43.71,43.89,43.67,43.81,6193.0
2020-05-07 10:15:00,43.8,43.88,43.73,43.83,9800.0,43.8,43.88,43.73,43.83,9800.0
2020-05-07 10:20:00,43.85,43.93,43.79,43.84,6200.0,43.85,43.93,43.79,43.84,6200.0
2020-05-07 10:25:00,43.79,43.88,43.71,43.8,4780.0,43.79,43.88,43.71,43.8,4780.0
2020-05-07 10:30:00,43.76,44.11,43.76,44.11,8159.0,43.76,44.11,43.76,44.11,8159.0
2020-05-07 10:35:00,44.12,44.33,44.12,44.25,11838.0,44.12,44.33,44.12,44.25,11838.0
2020-05-07 10:40:00,44.25,44.32,44.16,44.22,5766.0,44.25,44.32,44.16,44.22,5766.0
2020-05-07 10:45:00,44.25,44.36,44.08,44.1,8436.0,44.25,44.36,44.08,44.1,8436.0
2020-05-07 10:50:00,44.11,44.27,44.11,44.16,5727.0,44.11,44.27,44.11,44.16,5727.0
2020-05-07 10:55:00,44.2,44.28,44.07,44.08,5316.0,44.2,44.28,44.07,44.08,5316.0
2020-05-07 11:00:00,44.11,44.27,44.07,44.22,4795.0,44.11,44.27,44.07,44.22,4795.0
2020-05-07 11:05:00,44.24,44.33,44.23,44.32,5300.0,44.24,44.33,44.23,44.32,5300.0
2020-05-07 11:10:00,44.31,44.39,44.28,44.32,18614.0,44.31,44.39,44.28,44.32,18614.0
2020-05-07 11:15:00,44.33,44.35,44.22,44.35,6193.0,44.33,44.35,44.22,44.35,6193.0
2020-05-07 11:20:00,44.32,44.33,44.18,44.29,4485.0,44.32,44.33,44.18,44.29,4485.0
2020-05-07 11:25:00,44.31,44.34,44.24,44.31,4600.0,44.31,44.34,44.24,44.31,4600.0
2020-05-07 11:30:00,44.32,44.32,44.2,44.3,4555.0,44.32,44.32,44.2,44.3,4555.0
2020-05-07 11:35:00,44.31,44.31,44.22,44.26,7518.0,44.31,44.31,44.22,44.26,7518.0
2020-05-07 11:40:00,44.28,44.43,44.28,44.43,3000.0,44.28,44.43,44.28,44.43,3000.0
2020-05-07 11:45:00,44.44,44.5,44.36,44.37,6369.0,44.44,44.5,44.36,44.37,6369.0
2020-05-07 11:50:00,44.4,44.43,44.38,44.43,3981.0,44.4,44.43,44.38,44.43,3981.0
2020-05-07 11:55:00,44.44,44.44,44.37,44.4,2880.0,44.44,44.44,44.37,44.4,2880.0
2020-05-07 12:00:00,44.44,44.53,44.41,44.41,11104.0,44.44,44.53,44.41,44.41,11104.0
2020-05-07 12:05:00,44.43,44.48,44.4,44.4,2350.0,44.43,44.48,44.4,44.4,2350.0
2020-05-07 12:10:00,44.36,44.52,44.34,44.52,5901.0,44.36,44.52,44.34,44.52,5901.0
2020-05-07 12:15:00,44.51,44.59,44.46,44.55,5700.0,44.51,44.59,44.46,44.55,5700.0
2020-05-07 12:20:00,44.55,44.56,44.43,44.47,4100.0,44.55,44.56,44.43,44.47,4100.0
2020-05-07 12:25:00,44.46,44.52,44.45,44.5,4400.0,44.46,44.52,44.45,44.5,4400.0
2020-05-07 12:30:00,44.48,44.49,44.44,44.48,4400.0,44.48,44.49,44.44,44.48,4400.0
2020-05-07 12:35:00,44.46,44.59,44.45,44.57,15362.0,44.46,44.59,44.45,44.57,15362.0
2020-05-07 12:40:00,44.55,44.59,44.53,44.57,9911.0,44.55,44.59,44.53,44.57,9911.0
2020-05-07 12:45:00,44.59,44.62,44.32,44.34,8278.0,44.59,44.62,44.32,44.34,8278.0
2020-05-07 12:50:00,44.34,44.45,44.25,44.45,8200.0,44.34,44.45,44.25,44.45,8200.0
2020-05-07 12:55:00,44.45,44.63,44.45,44.63,30910.0,44.45,44.63,44.45,44.63,30910.0
2020-05-07 13:00:00,44.64,44.69,44.58,44.65,12003.0,44.64,44.69,44.58,44.65,12003.0
2020-05-07 13:05:00,44.66,44.67,44.47,44.58,16773.0,44.66,44.67,44.47,44.58,16773.0
2020-05-07 13:10:00,44.56,44.63,44.55,44.62,4119.0,44.56,44.63,44.55,44.62,4119.0
2020-05-07 13:15:00,44.61,44.61,44.4,44.41,150733.0,44.61,44.61,44.4,44.41,150733.0
2020-05-07 13:20:00,44.38,44.52,44.37,44.47,7132.0,44.38,44.52,44.37,44.47,7132.0
2020-05-07 13:25:00,44.49,44.52,44.45,44.5,16861.0,44.49,44.52,44.45,44.5,16861.0
2020-05-07 13:30:00,44.52,44.58,44.52,44.57,5521.0,44.52,44.58,44.52,44.57,5521.0
2020-05-07 13:35:00,44.59,44.71,44.58,44.67,4320.0,44.59,44.71,44.58,44.67,4320.0
2020-05-07 13:40:00,44.66,44.67,44.6,44.64,5747.0,44.66,44.67,44.6,44.64,5747.0
2020-05-07 13:45:00,44.66,44.68,44.6,44.6,5497.0,44.66,44.68,44.6,44.6,5497.0
2020-05-07 13:50:00,44.58,44.59,44.39,44.49,16828.0,44.58,44.59,44.39,44.49,16828.0
2020-05-07 13:55:00,44.5,44.5,44.47,44.49,8205.0,44.5,44.5,44.47,44.49,8205.0
2020-05-07 14:00:00,44.48,44.49,44.31,44.36,9937.0,44.48,44.49,44.31,44.36,9937.0
2020-05-07 14:05:00,44.35,44.39,44.33,44.36,4638.0,44.35,44.39,44.33,44.36,4638.0
2020-05-07 14:10:00,44.36,44.54,44.36,44.52,4078.0,44.36,44.54,44.36,44.52,4078.0
2020-05-07 14:15:00,44.47,44.57,44.45,44.56,3028.0,44.47,44.57,44.45,44.56,3028.0
2020-05-07 14:20:00,44.56,44.56,44.36,44.43,10579.0,44.56,44.56,44.36,44.43,10579.0
2020-05-07 14:25:00,44.42,44.56,44.41,44.54,11578.0,44.42,44.56,44.41,44.54,11578.0
2020-05-07 14:30:00,44.56,44.61,44.52,44.53,7430.0,44.56,44.61,44.52,44.53,7430.0
2020-05-07 14:35:00,44.55,44.55,44.44,44.47,2275.0,44.55,44.55,44.44,44.47,2275.0
2020-05-07 14:40:00,44.49,44.55,44.45,44.45,4388.0,44.49,44.55,44.45,44.45,4388.0
2020-05-07 14:45:00,44.46,44.53,44.37,44.39,10686.0,44.46,44.53,44.37,44.39,10686.0
2020-05-07 14:50:00,44.39,44.56,44.39,44.56,16309.0,44.39,44.56,44.39,44.56,16309.0
2020-05-07 14:55:00,44.56,44.58,44.46,44.48,5917.0,44.56,44.58,44.46,44.48,5917.0
2020-05-07 15:00:00,44.45,44.48,44.35,44.46,10448.0,44.45,44.48,44.35,44.46,10448.0
2020-05-07 15:05:00,44.45,44.53,44.42,44.51,7119.0,44.45,44.53,44.42,44.51,7119.0
2020-05-07 15:10:00,44.49,44.61,44.48,44.54,12944.0,44.49,44.61,44.48,44.54,12944.0
2020-05-07 15:15:00,44.55,44.55,44.4,44.45,7520.0,44.55,44.55,44.4,44.45,7520.0
2020-05-07 15:20:00,44.43,44.54,44.43,44.47,20910.0,44.43,44.54,44.43,44.47,20910.0
2020-05-07 15:25:00,44.46,44.55,44.45,44.54,12807.0,44.46,44.55,44.45,44.54,12807.0
2020-05-07 15:30:00,44.54,44.64,44.54,44.57,15440.0,44.54,44.64,44.54,44.57,15440.0
2020-05-07 15:35:00,44.55,44.67,44.52,44.63,16958.0,44.55,44.67,44.52,44.63,16958.0
2020-05-07 15:40:00,44.61,44.69,44.6,44.64,23203.0,44.61,44.69,44.6,44.64,23203.0
2020-05-07 15:45:00,44.65,44.73,44.63,44.67,27859.0,44.65,44.73,44.63,44.67,27859.0
2020-05-07 15:50:00,44.65,44.76,44.62,44.73,53921.0,44.65,44.76,44.62,44.73,53921.0
2020-05-07 15:55:00,44.72,44.72,44.54,44.72,56083.0,44.72,44.72,44.54,44.72,56083.0
2020-05-08 09:30:00,45.4,45.5,43.69,44.14,103051.0,45.4,45.5,43.69,44.14,103051.0
2020-05-08 09:35:00,44.13,44.34,43.4,44.1,87019.0,44.13,44.34,43.4,44.1,87019.0
2020-05-08 09:40:00,44.06,44.26,43.67,43.98,81474.0,44.06,44.26,43.67,43.98,81474.0
2020-05-08 09:45:00,44.0,45.05,43.98,44.94,36421.0,44.0,45.05,43.98,44.94,36421.0
2020-05-08 09:50:00,44.93,45.04,44.64,44.99,41182.0,44.93,45.04,44.64,44.99,41182.0
2020-05-08 09:55:00,44.99,45.12,44.43,44.77,20192.0,44.99,45.12,44.43,44.77,20192.0
2020-05-08 10:00:00,44.77,44.77,44.32,44.52,54910.0,44.77,44.77,44.32,44.52,54910.0
2020-05-08 10:05:00,44.49,45.0,44.44,44.78,18399.0,44.49,45.0,44.44,44.78,18399.0
2020-05-08 10:10:00,44.79,44.81,44.52,44.54,22416.0,44.79,44.81,44.52,44.54,22416.0
2020-05-08 10:15:00,44.54,44.77,44.48,44.68,30971.0,44.54,44.77,44.48,44.68,30971.0
2020-05-08 10:20:00,44.7,44.84,44.66,44.77,16410.0,44.7,44.84,44.66,44.77,16410.0
2020-05-08 10:25:00,44.81,45.05,44.67,44.9,41108.0,44.81,45.05,44.67,44.9,41108.0
2020-05-08 10:30:00,44.87,44.92,44.64,44.89,23943.0,44.87,44.92,44.64,44.89,23943.0
2020-05-08 10:35:00,44.88,44.88,44.59,44.72,22386.0,44.88,44.88,44.59,44.72,22386.0
2020-05-08 10:40:00,44.74,44.79,44.47,44.53,16624.0,44.74,44.79,44.47,44.53,16624.0
2020-05-08 10:45:00,44.54,44.54,44.38,44.49,23882.0,44.54,44.54,44.38,44.49,23882.0
2020-05-08 10:50:00,44.51,44.56,44.32,44.41,21333.0,44.51,44.56,44.32,44.41,21333.0
2020-05-08 10:55:00,44.45,44.47,44.35,44.35,8330.0,44.45,44.47,44.35,44.35,8330.0
2020-05-08 11:00:00,44.29,44.35,44.24,44.27,10936.0,44.29,44.35,44.24,44.27,10936.0
2020-05-08 11:05:00,44.29,44.37,44.22,44.23,11449.0,44.29,44.37,44.22,44.23,11449.0
2020-05-08 11:10:00,44.23,44.29,44.14,44.2,11836.0,44.23,44.29,44.14,44.2,11836.0
2020-05-08 11:15:00,44.23,44.35,44.14,44.3,7235.0,44.23,44.35,44.14,44.3,7235.0
2020-05-08 11:20:00,44.29,44.3,44.09,44.15,10411.0,44.29,44.3,44.09,44.15,10411.0
2020-05-08 11:25:00,44.18,44.29,44.15,44.2,25795.0,44.18,44.29,44.15,44.2,25795.0
2020-05-08 11:30:00,44.18,44.23,44.07,44.12,23618.0,44.18,44.23,44.07,44.12,23618.0
2020-05-08 11:35:00,44.11,44.26,43.9,44.25,36219.0,44.11,44.26,43.9,44.25,36219.0
2020-05-08 11:40:00,44.26,44.35,44.12,44.27,10835.0,44.26,44.35,44.12,44.27,10835.0
2020-05-08 11:45:00,44.3,44.41,44.23,44.28,3422.0,44.3,44.41,44.23,44.28,3422.0
2020-05-08 11:50:00,44.31,44.59,44.28,44.52,11812.0,44.31,44.59,44.28,44.52,11812.0
2020-05-08 11:55:00,44.49,44.63,44.45,44.49,12385.0,44.49,44.63,44.45,44.49,12385.0
2020-05-08 12:00:00,44.5,44.59,44.47,44.56,14428.0,44.5,44.59,44.47,44.56,14428.0
2020-05-08 12:05:00,44.55,44.55,44.43,44.44,5610.0,44.55,44.55,44.43,44.44,5610.0
2020-05-08 12:10:00,44.44,44.57,44.43,44.48,17347.0,44.44,44.57,44.43,44.48,17347.0
2020-05-08 12:15:00,44.41,44.41,44.18,44.3,8759.0,44.41,44.41,44.18,44.3,8759.0
2020-05-08 12:20:00,44.3,44.3,44.16,44.18,13656.0,44.3,44.3,44.16,44.18,13656.0
2020-05-08 12:25:00,44.2,44.23,44.03,44.15,11894.0,44.2,44.23,44.03,44.15,11894.0
2020-05-08 12:30:00,44.14,44.14,44.01,44.06,13291.0,44.14,44.14,44.01,44.06,13291.0
2020-05-08 12:35:00,44.07,44.1,43.99,44.08,22622.0,44.07,44.1,43.99,44.08,22622.0
2020-05-08 12:40:00,44.08,44.22,44.08,44.2,20577.0,44.08,44.22,44.08,44.2,20577.0
2020-05-08 12:45:00,44.18,44.27,44.15,44.15,11684.0,44.18,44.27,44.15,44.15,11684.0
2020-05-08 12:50:00,44.16,44.24,44.11,44.24,7230.0,44.16,44.24,44.11,44.24,7230.0
2020-05-08 12:55:00,44.23,44.27,44.2,44.23,6034.0,44.23,44.27,44.2,44.23,6034.0
2020-05-08 13:00:00,44.22,44.34,44.19,44.28,10875.0,44.22,44.34,44.19,44.28,10875.0
2020-05-08 13:05:00,44.28,44.28,44.17,44.22,13034.0,44.28,44.28,44.17,44.22,13034.0
2020-05-08 13:10:00,44.23,44.29,44.14,44.14,4476.0,44.23,44.29,44.14,44.14,4476.0
2020-05-08 13:15:00,44.15,44.17,44.07,44.1,14682.0,44.15,44.17,44.07,44.1,14682.0
2020-05-08 13:20:00,44.11,44.14,44.08,44.08,6666.0,44.11,44.14,44.08,44.08,6666.0
2020-05-08 13:25:00,44.09,44.12,43.97,44.03,11485.0,44.09,44.12,43.97,44.03,11485.0
2020-05-08 13:30:00,44.07,44.09,44.0,44.07,8297.0,44.07,44.09,44.0,44.07,8297.0
2020-05-08 13:35:00,44.08,44.08,44.02,44.03,3259.0,44.08,44.08,44.02,44.03,3259.0
2020-05-08 13:40:00,44.03,44.03,43.95,43.96,8908.0,44.03,44.03,43.95,43.96,8908.0
2020-05-08 13:45:00,43.98,44.05,43.72,43.77,23480.0,43.98,44.05,43.72,43.77,23480.0
2020-05-08 13:50:00,43.77,44.02,43.7,43.99,29246.0,43.77,44.02,43.7,43.99,29246.0
2020-05-08 13:55:00,43.99,44.06,43.89,44.03,18454.0,43.99,44.06,43.89,44.03,18454.0
2020-05-08 14:00:00,44.04,44.15,43.98,44.03,12678.0,44.04,44.15,43.98,44.03,12678.0
2020-05-08 14:05:00,44.03,44.06,43.93,44.02,15155.0,44.03,44.06,43.93,44.02,15155.0
2020-05-08 14:10:00,44.01,44.1,43.98,43.99,12234.0,44.01,44.1,43.98,43.99,12234.0
2020-05-08 14:15:00,44.0,44.09,43.99,44.07,7203.0,44.0,44.09,43.99,44.07,7203.0
2020-05-08 14:20:00,44.08,44.18,44.06,44.18,12133.0,44.08,44.18,44.06,44.18,12133.0
2020-05-08 14:25:00,44.18,44.21,44.1,44.1,18906.0,44.18,44.21,44.1,44.1,18906.0
2020-05-08 14:30:00,44.13,44.15,44.01,44.14,11726.0,44.13,44.15,44.01,44.14,11726.0
2020-05-08 14:35:00,44.18,44.19,44.09,44.16,6151.0,44.18,44.19,44.09,44.16,6151.0
2020-05-08 14:40:00,44.19,44.27,44.18,44.2,6038.0,44.19,44.27,44.18,44.2,6038.0
2020-05-08 14:45:00,44.23,44.28,44.13,44.24,11800.0,44.23,44.28,44.13,44.24,11800.0
2020-05-08 14:50:00,44.24,44.31,44.2,44.27,7609.0,44.24,44.31,44.2,44.27,7609.0
2020-05-08 14:55:00,44.27,44.34,44.19,44.22,18418.0,44.27,44.34,44.19,44.22,18418.0
2020-05-08 15:00:00,44.22,44.24,44.17,44.22,12280.0,44.22,44.24,44.17,44.22,12280.0
2020-05-08 15:05:00,44.21,44.22,44.03,44.12,12362.0,44.21,44.22,44.03,44.12,12362.0
2020-05-08 15:10:00,44.12,44.16,43.9,43.95,20012.0,44.12,44.16,43.9,43.95,20012.0
2020-05-08 15:15:00,43.94,43.96,43.84,43.92,29065.0,43.94,43.96,43.84,43.92,29065.0
2020-05-08 15:20:00,43.9,43.9,43.81,43.86,17804.0,43.9,43.9,43.81,43.86,17804.0
2020-05-08 15:25:00,43.86,43.95,43.81,43.95,12731.0,43.86,43.95,43.81,43.95,12731.0
2020-05-08 15:30:00,43.95,44.03,43.93,44.0,14335.0,43.95,44.03,43.93,44.0,14335.0
2020-05-08 15:35:00,44.01,44.14,43.99,44.13,20347.0,44.01,44.14,43.99,44.13,20347.0
2020-05-08 15:40:00,44.13,44.3,44.11,44.24,21804.0,44.13,44.3,44.11,44.24,21804.0
2020-05-08 15:45:00,44.24,44.28,44.2,44.25,17864.0,44.24,44.28,44.2,44.25,17864.0
2020-05-08 15:50:00,44.23,44.26,44.03,44.1,46098.0,44.23,44.26,44.03,44.1,46098.0
2020-05-08 15:55:00,44.1,44.16,43.98,44.16,87669.0,44.1,44.16,43.98,44.16,87669.0
2020-05-11 09:30:00,43.55,44.06,43.47,43.67,38402.0,43.55,44.06,43.47,43.67,38402.0
2020-05-11 09:35:00,43.66,43.67,43.31,43.35,29645.0,43.66,43.67,43.31,43.35,29645.0
2020-05-11 09:40:00,43.36,43.58,43.18,43.23,18240.0,43.36,43.58,43.18,43.23,18240.0
2020-05-11 09:45:00,43.23,43.23,42.83,42.97,37074.0,43.23,43.23,42.83,42.97,37074.0
2020-05-11 09:50:00,42.98,43.23,42.98,43.02,9327.0,42.98,43.23,42.98,43.02,9327.0
2020-05-11 09:55:00,43.02,43.06,42.81,42.85,21733.0,43.02,43.06,42.81,42.85,21733.0
2020-05-11 10:00:00,42.81,42.9,42.73,42.76,14527.0,42.81,42.9,42.73,42.76,14527.0
2020-05-11 10:05:00,42.8,42.89,42.69,42.71,15814.0,42.8,42.89,42.69,42.71,15814.0
2020-05-11 10:10:00,42.68,42.74,42.57,42.59,11340.0,42.68,42.74,42.57,42.59,11340.0
2020-05-11 10:15:00,42.61,42.61,42.45,42.47,21463.0,42.61,42.61,42.45,42.47,21463.0
2020-05-11 10:20:00,42.47,42.57,42.46,42.57,15576.0,42.47,42.57,42.46,42.57,15576.0
2020-05-11 10:25:00,42.56,42.68,42.47,42.47,8517.0,42.56,42.68,42.47,42.47,8517.0
2020-05-11 10:30:00,42.46,42.92,42.46,42.92,14239.0,42.46,42.92,42.46,42.92,14239.0
2020-05-11 10:35:00,42.91,42.95,42.76,42.87,10420.0,42.91,42.95,42.76,42.87,10420.0
2020-05-11 10:40:00,42.87,43.01,42.82,42.96,8668.0,42.87,43.01,42.82,42.96,8668.0
2020-05-11 10:45:00,42.98,43.21,42.97,43.04,15952.0,42.98,43.21,42.97,43.04,15952.0
2020-05-11 10:50:00,43.04,43.25,43.04,43.06,10915.0,43.04,43.25,43.04,43.06,10915.0
2020-05-11 10:55:00,43.05,43.06,42.89,42.96,12331.0,43.05,43.06,42.89,42.96,12331.0
2020-05-11 11:00:00,42.96,43.0,42.86,42.88,6785.0,42.96,43.0,42.86,42.88,6785.0
2020-05-11 11:05:00,42.81,42.83,42.73,42.77,8500.0,42.81,42.83,42.73,42.77,8500.0
2020-05-11 11:10:00,42.77,42.81,42.66,42.73,11001.0,42.77,42.81,42.66,42.73,11001.0
2020-05-11 11:15:00,42.77,42.8,42.69,42.76,8014.0,42.77,42.8,42.69,42.76,8014.0
2020-05-11 11:20:00,42.74,42.76,42.69,42.73,10435.0,42.74,42.76,42.69,42.73,10435.0
2020-05-11 11:25:00,42.72,42.81,42.65,42.79,7928.0,42.72,42.81,42.65,42.79,7928.0
2020-05-11 11:30:00,42.78,42.94,42.72,42.88,11554.0,42.78,42.94,42.72,42.88,11554.0
2020-05-11 11:35:00,42.88,42.99,42.87,42.97,8343.0,42.88,42.99,42.87,42.97,8343.0
2020-05-11 11:40:00,42.98,43.04,42.95,43.04,14991.0,42.98,43.04,42.95,43.04,14991.0
2020-05-11 11:45:00,43.02,43.1,42.98,43.06,8897.0,43.02,43.1,42.98,43.06,8897.0
2020-05-11 11:50:00,43.03,43.06,42.95,42.95,11256.0,43.03,43.06,42.95,42.95,11256.0
2020-05-11 11:55:00,42.99,43.03,42.92,42.98,7563.0,42.99,43.03,42.92,42.98,7563.0
2020-05-11 12:00:00,42.98,43.05,42.91,42.99,8525.0,42.98,43.05,42.91,42.99,8525.0
2020-05-11 12:05:00,42.99,43.03,42.97,42.99,2943.0,42.99,43.03,42.97,42.99,2943.0
2020-05-11 12:10:00,42.98,43.02,42.93,42.94,5800.0,42.98,43.02,42.93,42.94,5800.0
2020-05-11 12:15:00,42.95,43.0,42.93,42.99,7465.0,42.95,43.0,42.93,42.99,7465.0
2020-05-11 12:20:00,42.98,43.06,42.98,43.01,5167.0,42.98,43.06,42.98,43.01,5167.0
2020-05-11 12:25:00,43.01,43.06,42.99,43.03,5451.0,43.01,43.06,42.99,43.03,5451.0
2020-05-11 12:30:00,43.05,43.1,43.02,43.08,6426.0,43.05,43.1,43.02,43.08,6426.0
2020-05-11 12:35:00,43.06,43.06,42.97,42.97,5504.0,43.06,43.06,42.97,42.97,5504.0
2020-05-11 12:40:00,42.99,43.05,42.98,43.03,7625.0,42.99,43.05,42.98,43.03,7625.0
2020-05-11 12:45:00,43.02,43.05,42.91,42.96,14257.0,43.02,43.05,42.91,42.96,14257.0
2020-05-11 12:50:00,42.94,43.01,42.93,43.0,7217.0,42.94,43.01,42.93,43.0,7217.0
2020-05-11 12:55:00,42.97,43.08,42.97,43.08,6300.0,42.97,43.08,42.97,43.08,6300.0
2020-05-11 13:00:00,43.07,43.12,43.03,43.09,14122.0,43.07,43.12,43.03,43.09,14122.0
2020-05-11 13:05:00,43.09,43.24,43.08,43.23,24240.0,43.09,43.24,43.08,43.23,24240.0
2020-05-11 13:10:00,43.23,43.24,43.13,43.13,13879.0,43.23,43.24,43.13,43.13,13879.0
2020-05-11 13:15:00,43.12,43.15,43.07,43.07,10695.0,43.12,43.15,43.07,43.07,10695.0
2020-05-11 13:20:00,43.07,43.08,42.9,42.93,12385.0,43.07,43.08,42.9,42.93,12385.0
2020-05-11 13:25:00,42.95,43.03,42.92,42.98,9673.0,42.95,43.03,42.92,42.98,9673.0
2020-05-11 13:30:00,43.0,43.03,42.99,43.01,8090.0,43.0,43.03,42.99,43.01,8090.0
2020-05-11 13:35:00,43.01,43.14,43.0,43.13,18568.0,43.01,43.14,43.0,43.13,18568.0
2020-05-11 13:40:00,43.14,43.19,43.04,43.04,7900.0,43.14,43.19,43.04,43.04,7900.0
2020-05-11 13:45:00,43.05,43.08,42.98,43.04,10911.0,43.05,43.08,42.98,43.04,10911.0
2020-05-11 13:50:00,43.07,43.08,43.0,43.04,5412.0,43.07,43.08,43.0,43.04,5412.0
2020-05-11 13:55:00,43.02,43.03,42.95,42.95,12330.0,43.02,43.03,42.95,42.95,12330.0
2020-05-11 14:00:00,42.96,43.2,42.95,43.11,11776.0,42.96,43.2,42.95,43.11,11776.0
2020-05-11 14:05:00,43.11,43.13,43.04,43.08,10428.0,43.11,43.13,43.04,43.08,10428.0
2020-05-11 14:10:00,43.09,43.09,43.03,43.03,7330.0,43.09,43.09,43.03,43.03,7330.0
2020-05-11 14:15:00,43.05,43.15,43.04,43.15,9301.0,43.05,43.15,43.04,43.15,9301.0
2020-05-11 14:20:00,43.15,43.18,43.13,43.17,12637.0,43.15,43.18,43.13,43.17,12637.0
2020-05-11 14:25:00,43.19,43.25,43.15,43.2,10791.0,43.19,43.25,43.15,43.2,10791.0
2020-05-11 14:30:00,43.19,43.28,43.15,43.18,7660.0,43.19,43.28,43.15,43.18,7660.0
2020-05-11 14:35:00,43.19,43.25,43.17,43.2,10104.0,43.19,43.25,43.17,43.2,10104.0
2020-05-11 14:40:00,43.2,43.28,43.18,43.26,9367.0,43.2,43.28,43.18,43.26,9367.0
2020-05-11 14:45:00,43.27,43.27,43.22,43.27,4031.0,43.27,43.27,43.22,43.27,4031.0
2020-05-11 14:50:00,43.26,43.3,43.24,43.25,14037.0,43.26,43.3,43.24,43.25,14037.0
2020-05-11 14:55:00,43.26,43.37,43.24,43.3,13746.0,43.26,43.37,43.24,43.3,13746.0
2020-05-11 15:00:00,43.3,43.39,43.29,43.3,9958.0,43.3,43.39,43.29,43.3,9958.0
2020-05-11 15:05:00,43.32,43.32,43.27,43.29,7304.0,43.32,43.32,43.27,43.29,7304.0
2020-05-11 15:10:00,43.3,43.34,43.23,43.24,13951.0,43.3,43.34,43.23,43.24,13951.0
2020-05-11 15:15:00,43.26,43.33,43.25,43.3,13654.0,43.26,43.33,43.25,43.3,13654.0
2020-05-11 15:20:00,43.31,43.32,43.23,43.24,8603.0,43.31,43.32,43.23,43.24,8603.0
2020-05-11 15:25:00,43.24,43.28,43.22,43.24,19715.0,43.24,43.28,43.22,43.24,19715.0
2020-05-11 15:30:00,43.23,43.3,43.22,43.25,36144.0,43.23,43.3,43.22,43.25,36144.0
2020-05-11 15:35:00,43.26,43.28,43.22,43.24,20144.0,43.26,43.28,43.22,43.24,20144.0
2020-05-11 15:40:00,43.23,43.24,43.14,43.14,20824.0,43.23,43.24,43.14,43.14,20824.0
2020-05-11 15:45:00,43.16,43.19,43.12,43.17,29238.0,43.16,43.19,43.12,43.17,29238.0
2020-05-11 15:50:00,43.15,43.16,42.83,42.86,78077.0,43.15,43.16,42.83,42.86,78077.0
2020-05-11 15:55:00,42.87,42.95,42.81,42.93,106223.0,42.87,42.95,42.81,42.93,106223.0
2020-05-12 09:30:00,43.37,43.4,42.81,42.81,32307.0,43.37,43.4,42.81,42.81,32307.0
2020-05-12 09:35:00,42.79,43.13,42.76,43.08,19378.0,42.79,43.13,42.76,43.08,19378.0
2020-05-12 09:40:00,42.99,43.24,42.96,43.13,33009.0,42.99,43.24,42.96,43.13,33009.0
2020-05-12 09:45:00,43.18,43.18,42.88,42.88,36634.0,43.18,43.18,42.88,42.88,36634.0
2020-05-12 09:50:00,42.89,42.89,42.51,42.57,30777.0,42.89,42.89,42.51,42.57,30777.0
2020-05-12 09:55:00,42.58,42.94,42.55,42.94,13744.0,42.58,42.94,42.55,42.94,13744.0
2020-05-12 10:00:00,42.95,43.0,42.82,42.99,17199.0,42.95,43.0,42.82,42.99,17199.0
2020-05-12 10:05:00,43.01,43.06,42.93,43.02,16960.0,43.01,43.06,42.93,43.02,16960.0
2020-05-12 10:10:00,43.04,43.06,42.79,42.91,7448.0,43.04,43.06,42.79,42.91,7448.0
2020-05-12 10:15:00,42.9,43.16,42.9,43.13,15493.0,42.9,43.16,42.9,43.13,15493.0
2020-05-12 10:20:00,43.14,43.24,43.05,43.1,18231.0,43.14,43.24,43.05,43.1,18231.0
2020-05-12 10:25:00,43.11,43.11,42.9,42.97,7488.0,43.11,43.11,42.9,42.97,7488.0
2020-05-12 10:30:00,42.93,43.14,42.93,43.04,5984.0,42.93,43.14,42.93,43.04,5984.0
2020-05-12 10:35:00,43.03,43.07,42.95,43.04,12800.0,43.03,43.07,42.95,43.04,12800.0
2020-05-12 10:40:00,43.04,43.08,42.93,42.99,5868.0,43.04,43.08,42.93,42.99,5868.0
2020-05-12 10:45:00,43.0,43.0,42.75,42.78,9152.0,43.0,43.0,42.75,42.78,9152.0
2020-05-12 10:50:00,42.77,42.83,42.7,42.83,11036.0,42.77,42.83,42.7,42.83,11036.0
2020-05-12 10:55:00,42.84,42.84,42.72,42.76,9067.0,42.84,42.84,42.72,42.76,9067.0
2020-05-12 11:00:00,42.74,42.83,42.66,42.72,8543.0,42.74,42.83,42.66,42.72,8543.0
2020-05-12 11:05:00,42.7,42.9,42.62,42.9,14611.0,42.7,42.9,42.62,42.9,14611.0
2020-05-12 11:10:00,42.89,42.89,42.75,42.78,3322.0,42.89,42.89,42.75,42.78,3322.0
2020-05-12 11:15:00,42.75,42.84,42.66,42.68,7031.0,42.75,42.84,42.66,42.68,7031.0
2020-05-12 11:20:00,42.69,42.71,42.57,42.6,13071.0,42.69,42.71,42.57,42.6,13071.0
2020-05-12 11:25:00,42.61,42.76,42.59,42.62,13653.0,42.61,42.76,42.59,42.62,13653.0
2020-05-12 11:30:00,42.59,42.72,42.57,42.57,13114.0,42.59,42.72,42.57,42.57,13114.0
2020-05-12 11:35:00,42.58,42.66,42.57,42.58,5959.0,42.58,42.66,42.57,42.58,5959.0
2020-05-12 11:40:00,42.58,42.62,42.57,42.59,10626.0,42.58,42.62,42.57,42.59,10626.0
2020-05-12 11:45:00,42.6,42.61,42.53,42.59,17564.0,42.6,42.61,42.53,42.59,17564.0
2020-05-12 11:50:00,42.6,42.64,42.52,42.54,16526.0,42.6,42.64,42.52,42.54,16526.0
2020-05-12 11:55:00,42.52,42.55,42.51,42.53,6690.0,42.52,42.55,42.51,42.53,6690.0
2020-05-12 12:00:00,42.52,42.61,42.52,42.59,8391.0,42.52,42.61,42.52,42.59,8391.0
2020-05-12 12:05:00,42.58,42.58,42.52,42.53,3622.0,42.58,42.58,42.52,42.53,3622.0
2020-05-12 12:10:00,42.52,42.57,42.46,42.56,11915.0,42.52,42.57,42.46,42.56,11915.0
2020-05-12 12:15:00,42.55,42.55,42.5,42.54,3628.0,42.55,42.55,42.5,42.54,3628.0
2020-05-12 12:20:00,42.54,42.59,42.52,42.58,13738.0,42.54,42.59,42.52,42.58,13738.0
2020-05-12 12:25:00,42.56,42.74,42.48,42.74,20217.0,42.56,42.74,42.48,42.74,20217.0
2020-05-12 12:30:00,42.74,42.78,42.68,42.69,10696.0,42.74,42.78,42.68,42.69,10696.0
2020-05-12 12:35:00,42.68,42.74,42.64,42.7,12384.0,42.68,42.74,42.64,42.7,12384.0
2020-05-12 12:40:00,42.71,42.78,42.69,42.75,10769.0,42.71,42.78,42.69,42.75,10769.0
2020-05-12 12:45:00,42.75,42.78,42.69,42.76,9510.0,42.75,42.78,42.69,42.76,9510.0
2020-05-12 12:50:00,42.75,42.78,42.73,42.78,7077.0,42.75,42.78,42.73,42.78,7077.0
2020-05-12 12:55:00,42.79,42.86,42.75,42.83,18992.0,42.79,42.86,42.75,42.83,18992.0
2020-05-12 13:00:00,42.83,42.84,42.72,42.72,12011.0,42.83,42.84,42.72,42.72,12011.0
2020-05-12 13:05:00,42.73,42.8,42.71,42.76,10629.0,42.73,42.8,42.71,42.76,10629.0
2020-05-12 13:10:00,42.75,42.75,42.5,42.55,19244.0,42.75,42.75,42.5,42.55,19244.0
2020-05-12 13:15:00,42.54,42.58,42.43,42.49,25168.0,42.54,42.58,42.43,42.49,25168.0
2020-05-12 13:20:00,42.48,42.51,42.25,42.26,13927.0,42.48,42.51,42.25,42.26,13927.0
2020-05-12 13:25:00,42.25,42.25,42.03,42.07,21777.0,42.25,42.25,42.03,42.07,21777.0
2020-05-12 13:30:00,42.07,42.18,42.04,42.15,11218.0,42.07,42.18,42.04,42.15,11218.0
2020-05-12 13:35:00,42.18,42.18,42.04,42.09,12630.0,42.18,42.18,42.04,42.09,12630.0
2020-05-12 13:40:00,42.1,42.1,42.03,42.04,6061.0,42.1,42.1,42.03,42.04,6061.0
2020-05-12 13:45:00,42.06,42.14,42.06,42.1,8081.0,42.06,42.14,42.06,42.1,8081.0
2020-05-12 13:50:00,42.08,42.14,42.05,42.14,6581.0,42.08,42.14,42.05,42.14,6581.0
2020-05-12 13:55:00,42.12,42.16,42.08,42.09,8586.0,42.12,42.16,42.08,42.09,8586.0
2020-05-12 14:00:00,42.1,42.12,42.04,42.04,8622.0,42.1,42.12,42.04,42.04,8622.0
2020-05-12 14:05:00,42.03,42.1,42.0,42.03,18259.0,42.03,42.1,42.0,42.03,18259.0
2020-05-12 14:10:00,42.0,42.07,41.92,41.92,25011.0,42.0,42.07,41.92,41.92,25011.0
2020-05-12 14:15:00,41.91,41.96,41.87,41.91,8406.0,41.91,41.96,41.87,41.91,8406.0
2020-05-12 14:20:00,41.94,41.98,41.89,41.95,6128.0,41.94,41.98,41.89,41.95,6128.0
2020-05-12 14:25:00,41.95,41.99,41.92,41.95,13120.0,41.95,41.99,41.92,41.95,13120.0
2020-05-12 14:30:00,41.92,41.93,41.86,41.89,10596.0,41.92,41.93,41.86,41.89,10596.0
2020-05-12 14:35:00,41.87,41.96,41.83,41.91,11685.0,41.87,41.96,41.83,41.91,11685.0
2020-05-12 14:40:00,41.9,41.9,41.66,41.67,16388.0,41.9,41.9,41.66,41.67,16388.0
2020-05-12 14:45:00,41.66,41.73,41.66,41.71,13177.0,41.66,41.73,41.66,41.71,13177.0
2020-05-12 14:50:00,41.71,41.73,41.63,41.73,20974.0,41.71,41.73,41.63,41.73,20974.0
2020-05-12 14:55:00,41.73,41.8,41.72,41.74,16022.0,41.73,41.8,41.72,41.74,16022.0
2020-05-12 15:00:00,41.74,41.81,41.71,41.72,8011.0,41.74,41.81,41.71,41.72,8011.0
2020-05-12 15:05:00,41.72,41.75,41.69,41.69,10455.0,41.72,41.75,41.69,41.69,10455.0
2020-05-12 15:10:00,41.67,41.7,41.53,41.56,20710.0,41.67,41.7,41.53,41.56,20710.0
2020-05-12 15:15:00,41.57,41.61,41.39,41.45,18676.0,41.57,41.61,41.39,41.45,18676.0
2020-05-12 15:20:00,41.43,41.46,41.36,41.42,33366.0,41.43,41.46,41.36,41.42,33366.0
2020-05-12 15:25:00,41.39,41.44,41.16,41.19,20371.0,41.39,41.44,41.16,41.19,20371.0
2020-05-12 15:30:00,41.19,41.19,41.1,41.11,28422.0,41.19,41.19,41.1,41.11,28422.0
2020-05-12 15:35:00,41.12,41.13,41.0,41.1,53224.0,41.12,41.13,41.0,41.1,53224.0
2020-05-12 15:40:00,41.09,41.1,40.82,40.85,40892.0,41.09,41.1,40.82,40.85,40892.0
2020-05-12 15:45:00,40.85,40.89,40.72,40.72,37647.0,40.85,40.89,40.72,40.72,37647.0
2020-05-12 15:50:00,40.69,40.71,40.44,40.44,92614.0,40.69,40.71,40.44,40.44,92614.0
2020-05-12 15:55:00,40.45,40.52,40.3,40.34,105896.0,40.45,40.52,40.3,40.34,105896.0
2020-05-13 09:30:00,40.51,40.82,40.19,40.48,56573.0,40.51,40.82,40.19,40.48,56573.0
2020-05-13 09:35:00,40.5,40.76,40.45,40.67,42225.0,40.5,40.76,40.45,40.67,42225.0
2020-05-13 09:40:00,40.66,40.66,40.16,40.34,25983.0,40.66,40.66,40.16,40.34,25983.0
2020-05-13 09:45:00,40.33,40.6,40.27,40.53,56672.0,40.33,40.6,40.27,40.53,56672.0
2020-05-13 09:50:00,40.53,40.71,40.37,40.68,27892.0,40.53,40.71,40.37,40.68,27892.0
2020-05-13 09:55:00,40.68,40.78,40.59,40.73,18933.0,40.68,40.78,40.59,40.73,18933.0
2020-05-13 10:00:00,40.7,40.94,40.69,40.94,27095.0,40.7,40.94,40.69,40.94,27095.0
2020-05-13 10:05:00,40.93,41.06,40.87,40.96,46078.0,40.93,41.06,40.87,40.96,46078.0
2020-05-13 10:10:00,40.96,41.17,40.88,41.08,49671.0,40.96,41.17,40.88,41.08,49671.0
2020-05-13 10:15:00,41.12,41.14,40.84,40.89,75312.0,41.12,41.14,40.84,40.89,75312.0
2020-05-13 10:20:00,40.88,40.92,40.63,40.65,18652.0,40.88,40.92,40.63,40.65,18652.0
2020-05-13 10:25:00,40.66,40.98,40.61,40.85,17411.0,40.66,40.98,40.61,40.85,17411.0
2020-05-13 10:30:00,40.78,41.16,40.78,41.07,27245.0,40.78,41.16,40.78,41.07,27245.0
2020-05-13 10:35:00,41.07,41.1,40.95,41.03,22483.0,41.07,41.1,40.95,41.03,22483.0
2020-05-13 10:40:00,41.02,41.06,40.89,40.94,24858.0,41.02,41.06,40.89,40.94,24858.0
2020-05-13 10:45:00,40.93,40.94,40.77,40.82,23501.0,40.93,40.94,40.77,40.82,23501.0
2020-05-13 10:50:00,40.83,40.85,40.68,40.7,26034.0,40.83,40.85,40.68,40.7,26034.0
2020-05-13 10:55:00,40.66,40.72,40.45,40.48,24255.0,40.66,40.72,40.45,40.48,24255.0
2020-05-13 11:00:00,40.48,40.62,40.48,40.58,25213.0,40.48,40.62,40.48,40.58,25213.0
2020-05-13 11:05:00,40.59,40.73,40.47,40.68,25619.0,40.59,40.73,40.47,40.68,25619.0
2020-05-13 11:10:00,40.68,40.87,40.57,40.85,15906.0,40.68,40.87,40.57,40.85,15906.0
2020-05-13 11:15:00,40.89,40.98,40.63,40.69,25839.0,40.89,40.98,40.63,40.69,25839.0
2020-05-13 11:20:00,40.7,40.71,40.58,40.63,24240.0,40.7,40.71,40.58,40.63,24240.0
2020-05-13 11:25:00,40.65,40.69,40.52,40.69,15902.0,40.65,40.69,40.52,40.69,15902.0
2020-05-13 11:30:00,40.68,40.73,40.53,40.56,9325.0,40.68,40.73,40.53,40.56,9325.0
2020-05-13 11:35:00,40.6,40.63,40.52,40.59,10805.0,40.6,40.63,40.52,40.59,10805.0
2020-05-13 11:40:00,40.62,40.65,40.5,40.52,13083.0,40.62,40.65,40.5,40.52,13083.0
2020-05-13 11:45:00,40.54,40.56,40.2,40.2,29051.0,40.54,40.56,40.2,40.2,29051.0
2020-05-13 11:50:00,40.22,40.36,40.05,40.09,21814.0,40.22,40.36,40.05,40.09,21814.0
2020-05-13 11:55:00,40.11,40.11,39.69,39.79,37826.0,40.11,40.11,39.69,39.79,37826.0
2020-05-13 12:00:00,39.79,39.89,39.66,39.73,17873.0,39.79,39.89,39.66,39.73,17873.0
2020-05-13 12:05:00,39.73,39.73,39.46,39.48,20946.0,39.73,39.73,39.46,39.48,20946.0
2020-05-13 12:10:00,39.5,39.55,39.2,39.36,33962.0,39.5,39.55,39.2,39.36,33962.0
2020-05-13 12:15:00,39.37,39.44,39.15,39.3,31723.0,39.37,39.44,39.15,39.3,31723.0
2020-05-13 12:20:00,39.33,39.58,39.33,39.54,27114.0,39.33,39.58,39.33,39.54,27114.0
2020-05-13 12:25:00,39.52,39.81,39.52,39.73,29292.0,39.52,39.81,39.52,39.73,29292.0
2020-05-13 12:30:00,39.76,39.82,39.55,39.8,16078.0,39.76,39.82,39.55,39.8,16078.0
2020-05-13 12:35:00,39.76,39.89,39.72,39.85,21520.0,39.76,39.89,39.72,39.85,21520.0
2020-05-13 12:40:00,39.83,39.83,39.74,39.8,18096.0,39.83,39.83,39.74,39.8,18096.0
2020-05-13 12:45:00,39.81,39.88,39.76,39.83,18017.0,39.81,39.88,39.76,39.83,18017.0
2020-05-13 12:50:00,39.81,39.92,39.8,39.82,25680.0,39.81,39.92,39.8,39.82,25680.0
2020-05-13 12:55:00,39.84,39.86,39.73,39.76,23822.0,39.84,39.86,39.73,39.76,23822.0
2020-05-13 13:00:00,39.76,39.82,39.6,39.62,29897.0,39.76,39.82,39.6,39.62,29897.0
2020-05-13 13:05:00,39.62,39.64,39.39,39.46,23086.0,39.62,39.64,39.39,39.46,23086.0
2020-05-13 13:10:00,39.47,39.72,39.46,39.64,16050.0,39.47,39.72,39.46,39.64,16050.0
2020-05-13 13:15:00,39.65,39.85,39.62,39.81,15773.0,39.65,39.85,39.62,39.81,15773.0
2020-05-13 13:20:00,39.78,39.81,39.64,39.67,17077.0,39.78,39.81,39.64,39.67,17077.0
2020-05-13 13:25:00,39.67,39.77,39.62,39.71,26215.0,39.67,39.77,39.62,39.71,26215.0
2020-05-13 13:30:00,39.71,39.81,39.61,39.63,18819.0,39.71,39.81,39.61,39.63,18819.0
2020-05-13 13:35:00,39.63,39.66,39.55,39.55,15757.0,39.63,39.66,39.55,39.55,15757.0
2020-05-13 13:40:00,39.57,39.67,39.43,39.48,19843.0,39.57,39.67,39.43,39.48,19843.0
2020-05-13 13:45:00,39.49,39.6,39.44,39.56,17200.0,39.49,39.6,39.44,39.56,17200.0
2020-05-13 13:50:00,39.57,39.57,39.39,39.4,14060.0,39.57,39.57,39.39,39.4,14060.0
2020-05-13 13:55:00,39.42,39.44,39.39,39.39,8618.0,39.42,39.44,39.39,39.39,8618.0
2020-05-13 14:00:00,39.37,39.4,39.27,39.28,15607.0,39.37,39.4,39.27,39.28,15607.0
2020-05-13 14:05:00,39.28,39.41,39.25,39.32,20330.0,39.28,39.41,39.25,39.32,20330.0
2020-05-13 14:10:00,39.3,39.43,39.26,39.31,13300.0,39.3,39.43,39.26,39.31,13300.0
2020-05-13 14:15:00,39.28,39.4,39.25,39.3,18741.0,39.28,39.4,39.25,39.3,18741.0
2020-05-13 14:20:00,39.29,39.48,39.26,39.39,28776.0,39.29,39.48,39.26,39.39,28776.0
2020-05-13 14:25:00,39.38,39.41,39.32,39.34,4174.0,39.38,39.41,39.32,39.34,4174.0
2020-05-13 14:30:00,39.33,39.41,39.33,39.39,6548.0,39.33,39.41,39.33,39.39,6548.0
2020-05-13 14:35:00,39.4,39.49,39.34,39.42,5862.0,39.4,39.49,39.34,39.42,5862.0
2020-05-13 14:40:00,39.45,39.45,39.35,39.37,5999.0,39.45,39.45,39.35,39.37,5999.0
2020-05-13 14:45:00,39.37,39.45,39.35,39.44,10893.0,39.37,39.45,39.35,39.44,10893.0
2020-05-13 14:50:00,39.46,39.48,39.34,39.36,5875.0,39.46,39.48,39.34,39.36,5875.0
2020-05-13 14:55:00,39.35,39.39,39.2,39.22,12992.0,39.35,39.39,39.2,39.22,12992.0
2020-05-13 15:00:00,39.24,39.43,39.23,39.4,7662.0,39.24,39.43,39.23,39.4,7662.0
2020-05-13 15:05:00,39.4,39.4,39.24,39.25,10579.0,39.4,39.4,39.24,39.25,10579.0
2020-05-13 15:10:00,39.28,39.31,39.2,39.23,10430.0,39.28,39.31,39.2,39.23,10430.0
2020-05-13 15:15:00,39.21,39.24,39.16,39.24,7861.0,39.21,39.24,39.16,39.24,7861.0
2020-05-13 15:20:00,39.26,39.27,39.02,39.05,14811.0,39.26,39.27,39.02,39.05,14811.0
2020-05-13 15:25:00,39.03,39.18,39.01,39.14,11295.0,39.03,39.18,39.01,39.14,11295.0
2020-05-13 15:30:00,39.13,39.23,39.02,39.16,10453.0,39.13,39.23,39.02,39.16,10453.0
2020-05-13 15:35:00,39.14,39.2,39.1,39.14,11972.0,39.14,39.2,39.1,39.14,11972.0
2020-05-13 15:40:00,39.17,39.31,39.16,39.26,27980.0,39.17,39.31,39.16,39.26,27980.0
2020-05-13 15:45:00,39.23,39.39,39.17,39.36,18083.0,39.23,39.39,39.17,39.36,18083.0
2020-05-13 15:50:00,39.34,39.49,39.34,39.39,29731.0,39.34,39.49,39.34,39.39,29731.0
2020-05-13 15:55:00,39.4,39.45,39.34,39.41,49151.0,39.4,39.45,39.34,39.41,49151.0
2020-05-14 09:30:00,38.8,39.39,38.47,38.47,38539.0,38.8,39.39,38.47,38.47,38539.0
2020-05-14 09:35:00,38.54,38.74,38.36,38.65,21936.0,38.54,38.74,38.36,38.65,21936.0
2020-05-14 09:40:00,38.65,38.67,38.47,38.56,17673.0,38.65,38.67,38.47,38.56,17673.0
2020-05-14 09:45:00,38.56,38.67,38.23,38.32,20894.0,38.56,38.67,38.23,38.32,20894.0
2020-05-14 09:50:00,38.24,38.28,37.98,38.03,28570.0,38.24,38.28,37.98,38.03,28570.0
2020-05-14 09:55:00,38.02,38.2,37.99,37.99,6960.0,38.02,38.2,37.99,37.99,6960.0
2020-05-14 10:00:00,37.98,38.14,37.92,38.0,18185.0,37.98,38.14,37.92,38.0,18185.0
2020-05-14 10:05:00,38.04,38.32,38.02,38.26,7881.0,38.04,38.32,38.02,38.26,7881.0
2020-05-14 10:10:00,38.28,38.36,38.07,38.08,11729.0,38.28,38.36,38.07,38.08,11729.0
2020-05-14 10:15:00,38.07,38.29,38.04,38.29,6288.0,38.07,38.29,38.04,38.29,6288.0
2020-05-14 10:20:00,38.26,38.33,38.14,38.22,19946.0,38.26,38.33,38.14,38.22,19946.0
2020-05-14 10:25:00,38.3,38.44,38.25,38.26,6960.0,38.3,38.44,38.25,38.26,6960.0
2020-05-14 10:30:00,38.26,38.43,38.23,38.39,13107.0,38.26,38.43,38.23,38.39,13107.0
2020-05-14 10:35:00,38.37,38.65,38.36,38.65,8470.0,38.37,38.65,38.36,38.65,8470.0
2020-05-14 10:40:00,38.62,38.64,38.42,38.48,6976.0,38.62,38.64,38.42,38.48,6976.0
2020-05-14 10:45:00,38.56,38.74,38.48,38.71,13100.0,38.56,38.74,38.48,38.71,13100.0
2020-05-14 10:50:00,38.73,39.05,38.73,38.94,8852.0,38.73,39.05,38.73,38.94,8852.0
2020-05-14 10:55:00,38.9,39.01,38.84,38.98,12872.0,38.9,39.01,38.84,38.98,12872.0
2020-05-14 11:00:00,38.97,39.27,38.97,39.22,16525.0,38.97,39.27,38.97,39.22,16525.0
2020-05-14 11:05:00,39.22,39.91,39.17,39.72,45956.0,39.22,39.91,39.17,39.72,45956.0
2020-05-14 11:10:00,39.74,39.92,39.69,39.7,17623.0,39.74,39.92,39.69,39.7,17623.0
2020-05-14 11:15:00,39.66,39.96,39.66,39.91,10520.0,39.66,39.96,39.66,39.91,10520.0
2020-05-14 11:20:00,39.89,39.89,39.5,39.57,21212.0,39.89,39.89,39.5,39.57,21212.0
2020-05-14 11:25:00,39.56,39.59,39.33,39.39,12783.0,39.56,39.59,39.33,39.39,12783.0
2020-05-14 11:30:00,39.41,39.42,39.06,39.15,6600.0,39.41,39.42,39.06,39.15,6600.0
2020-05-14 11:35:00,39.11,39.23,38.98,39.03,30478.0,39.11,39.23,38.98,39.03,30478.0
2020-05-14 11:40:00,39.01,39.01,38.7,38.88,7738.0,39.01,39.01,38.7,38.88,7738.0
2020-05-14 11:45:00,38.86,38.92,38.84,38.86,4537.0,38.86,38.92,38.84,38.86,4537.0
2020-05-14 11:50:00,38.85,39.11,38.81,39.03,12254.0,38.85,39.11,38.81,39.03,12254.0
2020-05-14 11:55:00,39.03,39.11,38.87,39.0,12643.0,39.03,39.11,38.87,39.0,12643.0
2020-05-14 12:00:00,39.02,39.09,38.96,39.05,9669.0,39.02,39.09,38.96,39.05,9669.0
2020-05-14 12:05:00,39.0,39.04,38.98,38.99,5224.0,39.0,39.04,38.98,38.99,5224.0
2020-05-14 12:10:00,39.0,39.11,38.99,39.0,5506.0,39.0,39.11,38.99,39.0,5506.0
2020-05-14 12:15:00,39.02,39.11,39.0,39.0,1793.0,39.02,39.11,39.0,39.0,1793.0
2020-05-14 12:20:00,39.03,39.23,39.0,39.22,8000.0,39.03,39.23,39.0,39.22,8000.0
2020-05-14 12:25:00,39.2,39.23,39.16,39.23,7233.0,39.2,39.23,39.16,39.23,7233.0
2020-05-14 12:30:00,39.21,39.38,39.17,39.26,5500.0,39.21,39.38,39.17,39.26,5500.0
2020-05-14 12:35:00,39.29,39.46,39.22,39.31,12194.0,39.29,39.46,39.22,39.31,12194.0
2020-05-14 12:40:00,39.3,39.32,39.25,39.25,4673.0,39.3,39.32,39.25,39.25,4673.0
2020-05-14 12:45:00,39.25,39.34,39.25,39.34,4974.0,39.25,39.34,39.25,39.34,4974.0
2020-05-14 12:50:00,39.28,39.56,39.28,39.56,12911.0,39.28,39.56,39.28,39.56,12911.0
2020-05-14 12:55:00,39.57,39.73,39.57,39.69,4668.0,39.57,39.73,39.57,39.69,4668.0
2020-05-14 13:00:00,39.68,39.68,39.37,39.37,6200.0,39.68,39.68,39.37,39.37,6200.0
2020-05-14 13:05:00,39.36,39.4,39.3,39.39,4287.0,39.36,39.4,39.3,39.39,4287.0
2020-05-14 13:10:00,39.43,39.49,39.4,39.43,6077.0,39.43,39.49,39.4,39.43,6077.0
2020-05-14 13:15:00,39.44,39.51,39.42,39.51,5464.0,39.44,39.51,39.42,39.51,5464.0
2020-05-14 13:20:00,39.51,39.59,39.51,39.58,4145.0,39.51,39.59,39.51,39.58,4145.0
2020-05-14 13:25:00,39.6,39.74,39.59,39.73,9709.0,39.6,39.74,39.59,39.73,9709.0
2020-05-14 13:30:00,39.72,39.74,39.62,39.64,7750.0,39.72,39.74,39.62,39.64,7750.0
2020-05-14 13:35:00,39.65,39.69,39.6,39.67,8772.0,39.65,39.69,39.6,39.67,8772.0
2020-05-14 13:40:00,39.66,39.67,39.53,39.55,11858.0,39.66,39.67,39.53,39.55,11858.0
2020-05-14 13:45:00,39.52,39.77,39.51,39.68,16511.0,39.52,39.77,39.51,39.68,16511.0
2020-05-14 13:50:00,39.66,39.67,39.51,39.51,4712.0,39.66,39.67,39.51,39.51,4712.0
2020-05-14 13:55:00,39.51,39.53,39.29,39.3,9256.0,39.51,39.53,39.29,39.3,9256.0
2020-05-14 14:00:00,39.29,39.33,39.23,39.29,14369.0,39.29,39.33,39.23,39.29,14369.0
2020-05-14 14:05:00,39.23,39.34,39.23,39.34,10548.0,39.23,39.34,39.23,39.34,10548.0
2020-05-14 14:10:00,39.33,39.35,39.29,39.3,4980.0,39.33,39.35,39.29,39.3,4980.0
2020-05-14 14:15:00,39.31,39.38,39.27,39.34,10357.0,39.31,39.38,39.27,39.34,10357.0
2020-05-14 14:20:00,39.36,39.47,39.35,39.38,6781.0,39.36,39.47,39.35,39.38,6781.0
2020-05-14 14:25:00,39.38,39.45,39.37,39.44,3231.0,39.38,39.45,39.37,39.44,3231.0
2020-05-14 14:30:00,39.45,39.51,39.41,39.41,3679.0,39.45,39.51,39.41,39.41,3679.0
2020-05-14 14:35:00,39.4,39.41,39.3,39.3,4031.0,39.4,39.41,39.3,39.3,4031.0
2020-05-14 14:40:00,39.28,39.32,39.21,39.26,16768.0,39.28,39.32,39.21,39.26,16768.0
2020-05-14 14:45:00,39.25,39.34,39.25,39.27,2193.0,39.25,39.34,39.25,39.27,2193.0
2020-05-14 14:50:00,39.28,39.36,39.21,39.34,4193.0,39.28,39.36,39.21,39.34,4193.0
2020-05-14 14:55:00,39.37,39.46,39.32,39.46,5607.0,39.37,39.46,39.32,39.46,5607.0
2020-05-14 15:00:00,39.44,39.52,39.39,39.52,3510.0,39.44,39.52,39.39,39.52,3510.0
2020-05-14 15:05:00,39.48,39.74,39.46,39.69,21533.0,39.48,39.74,39.46,39.69,21533.0
2020-05-14 15:10:00,39.68,39.75,39.61,39.68,7021.0,39.68,39.75,39.61,39.68,7021.0
2020-05-14 15:15:00,39.69,39.73,39.58,39.59,8420.0,39.69,39.73,39.58,39.59,8420.0
2020-05-14 15:20:00,39.58,39.66,39.56,39.62,6142.0,39.58,39.66,39.56,39.62,6142.0
2020-05-14 15:25:00,39.62,39.74,39.6,39.71,18950.0,39.62,39.74,39.6,39.71,18950.0
2020-05-14 15:30:00,39.73,39.76,39.62,39.64,5536.0,39.73,39.76,39.62,39.64,5536.0
2020-05-14 15:35:00,39.62,39.66,39.56,39.6,19046.0,39.62,39.66,39.56,39.6,19046.0
2020-05-14 15:40:00,39.59,39.64,39.53,39.6,10451.0,39.59,39.64,39.53,39.6,10451.0
2020-05-14 15:45:00,39.62,39.75,39.61,39.72,14518.0,39.62,39.75,39.61,39.72,14518.0
2020-05-14 15:50:00,39.74,39.87,39.71,39.73,38655.0,39.74,39.87,39.71,39.73,38655.0
2020-05-14 15:55:00,39.73,39.78,39.68,39.77,44552.0,39.73,39.78,39.68,39.77,44552.0
2020-05-15 09:30:00,38.8,39.19,38.72,38.86,26933.0,38.8,39.19,38.72,38.86,26933.0
2020-05-15 09:35:00,38.76,39.2,38.59,39.04,29754.0,38.76,39.2,38.59,39.04,29754.0
2020-05-15 09:40:00,39.04,39.26,38.96,39.13,8310.0,39.04,39.26,38.96,39.13,8310.0
2020-05-15 09:45:00,39.17,39.31,38.92,38.97,17489.0,39.17,39.31,38.92,38.97,17489.0
2020-05-15 09:50:00,39.01,39.25,38.87,39.11,4600.0,39.01,39.25,38.87,39.11,4600.0
2020-05-15 09:55:00,39.11,39.16,39.0,39.01,6296.0,39.11,39.16,39.0,39.01,6296.0
2020-05-15 10:00:00,39.03,39.08,38.86,38.9,6982.0,39.03,39.08,38.86,38.9,6982.0
2020-05-15 10:05:00,38.9,39.12,38.88,39.1,6626.0,38.9,39.12,38.88,39.1,6626.0
2020-05-15 10:10:00,39.05,39.23,39.05,39.12,15109.0,39.05,39.23,39.05,39.12,15109.0
2020-05-15 10:15:00,39.21,39.31,39.15,39.15,4565.0,39.21,39.31,39.15,39.15,4565.0
2020-05-15 10:20:00,39.11,39.26,39.06,39.09,10380.0,39.11,39.26,39.06,39.09,10380.0
2020-05-15 10:25:00,39.12,39.23,39.08,39.2,3401.0,39.12,39.23,39.08,39.2,3401.0
2020-05-15 10:30:00,39.18,39.29,39.13,39.16,8339.0,39.18,39.29,39.13,39.16,8339.0
2020-05-15 10:35:00,39.15,39.23,39.08,39.15,5625.0,39.15,39.23,39.08,39.15,5625.0
2020-05-15 10:40:00,39.14,39.16,39.03,39.04,4570.0,39.14,39.16,39.03,39.04,4570.0
2020-05-15 10:45:00,39.04,39.1,38.96,39.01,5863.0,39.04,39.1,38.96,39.01,5863.0
2020-05-15 10:50:00,39.02,39.05,38.78,38.86,17856.0,39.02,39.05,38.78,38.86,17856.0
2020-05-15 10:55:00,38.85,38.93,38.81,38.88,5395.0,38.85,38.93,38.81,38.88,5395.0
2020-05-15 11:00:00,38.86,38.86,38.71,38.81,17743.0,38.86,38.86,38.71,38.81,17743.0
2020-05-15 11:05:00,38.81,38.86,38.7,38.73,8037.0,38.81,38.86,38.7,38.73,8037.0
2020-05-15 11:10:00,38.72,38.87,38.64,38.85,6004.0,38.72,38.87,38.64,38.85,6004.0
2020-05-15 11:15:00,38.83,38.85,38.77,38.82,5787.0,38.83,38.85,38.77,38.82,5787.0
2020-05-15 11:20:00,38.78,38.88,38.76,38.87,6460.0,38.78,38.88,38.76,38.87,6460.0
2020-05-15 11:25:00,38.84,38.88,38.8,38.85,4950.0,38.84,38.88,38.8,38.85,4950.0
2020-05-15 11:30:00,38.82,38.89,38.73,38.86,6800.0,38.82,38.89,38.73,38.86,6800.0
2020-05-15 11:35:00,38.87,38.89,38.75,38.78,9694.0,38.87,38.89,38.75,38.78,9694.0
2020-05-15 11:40:00,38.76,38.87,38.73,38.82,5972.0,38.76,38.87,38.73,38.82,5972.0
2020-05-15 11:45:00,38.8,38.86,38.78,38.78,15742.0,38.8,38.86,38.78,38.78,15742.0
2020-05-15 11:50:00,38.79,38.87,38.77,38.79,6200.0,38.79,38.87,38.77,38.79,6200.0
2020-05-15 11:55:00,38.8,38.97,38.8,38.93,31406.0,38.8,38.97,38.8,38.93,31406.0
2020-05-15 12:00:00,38.9,39.0,38.87,38.96,8026.0,38.9,39.0,38.87,38.96,8026.0
2020-05-15 12:05:00,38.96,39.01,38.9,39.01,9265.0,38.96,39.01,38.9,39.01,9265.0
2020-05-15 12:10:00,39.0,39.02,38.94,38.99,27400.0,39.0,39.02,38.94,38.99,27400.0
2020-05-15 12:15:00,38.97,38.97,38.75,38.79,8620.0,38.97,38.97,38.75,38.79,8620.0
2020-05-15 12:20:00,38.82,38.93,38.79,38.86,7812.0,38.82,38.93,38.79,38.86,7812.0
2020-05-15 12:25:00,38.87,38.93,38.85,38.86,7865.0,38.87,38.93,38.85,38.86,7865.0
2020-05-15 12:30:00,38.85,38.86,38.78,38.85,6285.0,38.85,38.86,38.78,38.85,6285.0
2020-05-15 12:35:00,38.86,38.86,38.68,38.7,5268.0,38.86,38.86,38.68,38.7,5268.0
2020-05-15 12:40:00,38.7,38.79,38.69,38.71,6852.0,38.7,38.79,38.69,38.71,6852.0
2020-05-15 12:45:00,38.7,38.73,38.64,38.68,5800.0,38.7,38.73,38.64,38.68,5800.0
2020-05-15 12:50:00,38.66,38.74,38.66,38.71,5193.0,38.66,38.74,38.66,38.71,5193.0
2020-05-15 12:55:00,38.72,38.83,38.67,38.82,13755.0,38.72,38.83,38.67,38.82,13755.0
2020-05-15 13:00:00,38.84,38.95,38.84,38.95,7740.0,38.84,38.95,38.84,38.95,7740.0
2020-05-15 13:05:00,38.92,38.95,38.88,38.92,4900.0,38.92,38.95,38.88,38.92,4900.0
2020-05-15 13:10:00,38.96,39.0,38.94,38.99,1900.0,38.96,39.0,38.94,38.99,1900.0
2020-05-15 13:15:00,39.0,39.0,38.96,38.98,3623.0,39.0,39.0,38.96,38.98,3623.0
2020-05-15 13:20:00,38.99,39.03,38.97,38.99,5676.0,38.99,39.03,38.97,38.99,5676.0
2020-05-15 13:25:00,39.0,39.1,39.0,39.04,5918.0,39.0,39.1,39.0,39.04,5918.0
2020-05-15 13:30:00,39.0,39.03,38.96,39.0,4110.0,39.0,39.03,38.96,39.0,4110.0
2020-05-15 13:35:00,39.02,39.08,38.96,39.0,4706.0,39.02,39.08,38.96,39.0,4706.0
2020-05-15 13:40:00,39.04,39.04,38.95,38.95,3136.0,39.04,39.04,38.95,38.95,3136.0
2020-05-15 13:45:00,38.97,38.99,38.89,38.92,5164.0,38.97,38.99,38.89,38.92,5164.0
2020-05-15 13:50:00,38.9,39.0,38.89,38.97,5852.0,38.9,39.0,38.89,38.97,5852.0
2020-05-15 13:55:00,38.96,39.05,38.96,39.04,6550.0,38.96,39.05,38.96,39.04,6550.0
2020-05-15 14:00:00,39.04,39.21,39.03,39.21,3771.0,39.04,39.21,39.03,39.21,3771.0
2020-05-15 14:05:00,39.21,39.24,39.19,39.21,3572.0,39.21,39.24,39.19,39.21,3572.0
2020-05-15 14:10:00,39.19,39.2,39.15,39.17,3600.0,39.19,39.2,39.15,39.17,3600.0
2020-05-15 14:15:00,39.18,39.29,39.18,39.23,4001.0,39.18,39.29,39.18,39.23,4001.0
2020-05-15 14:20:00,39.24,39.32,39.22,39.28,6000.0,39.24,39.32,39.22,39.28,6000.0
2020-05-15 14:25:00,39.28,39.29,39.22,39.29,9295.0,39.28,39.29,39.22,39.29,9295.0
2020-05-15 14:30:00,39.28,39.28,39.17,39.17,6819.0,39.28,39.28,39.17,39.17,6819.0
2020-05-15 14:35:00,39.11,39.11,39.02,39.08,4800.0,39.11,39.11,39.02,39.08,4800.0
2020-05-15 14:40:00,39.08,39.11,39.0,39.05,15255.0,39.08,39.11,39.0,39.05,15255.0
2020-05-15 14:45:00,39.04,39.1,39.01,39.04,3533.0,39.04,39.1,39.01,39.04,3533.0
2020-05-15 14:50:00,39.05,39.11,39.04,39.1,3593.0,39.05,39.11,39.04,39.1,3593.0
2020-05-15 14:55:00,39.08,39.1,39.01,39.05,15964.0,39.08,39.1,39.01,39.05,15964.0
2020-05-15 15:00:00,39.07,39.17,39.02,39.17,9500.0,39.07,39.17,39.02,39.17,9500.0
2020-05-15 15:05:00,39.17,39.2,39.15,39.18,6250.0,39.17,39.2,39.15,39.18,6250.0
2020-05-15 15:10:00,39.16,39.22,39.12,39.17,5984.0,39.16,39.22,39.12,39.17,5984.0
2020-05-15 15:15:00,39.18,39.18,39.13,39.14,4599.0,39.18,39.18,39.13,39.14,4599.0
2020-05-15 15:20:00,39.15,39.18,39.12,39.12,7218.0,39.15,39.18,39.12,39.12,7218.0
2020-05-15 15:25:00,39.13,39.22,39.13,39.19,4950.0,39.13,39.22,39.13,39.19,4950.0
2020-05-15 15:30:00,39.21,39.24,39.17,39.23,7554.0,39.21,39.24,39.17,39.23,7554.0
2020-05-15 15:35:00,39.25,39.3,39.17,39.2,12189.0,39.25,39.3,39.17,39.2,12189.0
2020-05-15 15:40:00,39.21,39.25,39.14,39.23,20216.0,39.21,39.25,39.14,39.23,20216.0
2020-05-15 15:45:00,39.23,39.31,39.21,39.29,18749.0,39.23,39.31,39.21,39.29,18749.0
2020-05-15 15:50:00,39.27,39.37,39.21,39.35,36658.0,39.27,39.37,39.21,39.35,36658.0
2020-05-15 15:55:00,39.34,39.36,39.25,39.36,52767.0,39.34,39.36,39.25,39.36,52767.0
2020-05-18 09:30:00,40.62,41.47,40.62,41.47,69884.0,40.62,41.47,40.62,41.47,69884.0
2020-05-18 09:35:00,41.41,41.67,41.27,41.66,34061.0,41.41,41.67,41.27,41.66,34061.0
2020-05-18 09:40:00,41.69,41.72,41.53,41.63,19783.0,41.69,41.72,41.53,41.63,19783.0
2020-05-18 09:45:00,41.62,42.05,41.52,41.85,39667.0,41.62,42.05,41.52,41.85,39667.0
2020-05-18 09:50:00,41.89,42.08,41.81,41.89,20462.0,41.89,42.08,41.81,41.89,20462.0
2020-05-18 09:55:00,41.83,41.91,41.64,41.74,18685.0,41.83,41.91,41.64,41.74,18685.0
2020-05-18 10:00:00,41.7,41.87,41.5,41.8,27562.0,41.7,41.87,41.5,41.8,27562.0
2020-05-18 10:05:00,41.79,41.79,41.57,41.66,17492.0,41.79,41.79,41.57,41.66,17492.0
2020-05-18 10:10:00,41.71,41.78,41.55,41.63,20958.0,41.71,41.78,41.55,41.63,20958.0
2020-05-18 10:15:00,41.64,41.76,41.59,41.69,19005.0,41.64,41.76,41.59,41.69,19005.0
2020-05-18 10:20:00,41.71,41.8,41.68,41.7,17219.0,41.71,41.8,41.68,41.7,17219.0
2020-05-18 10:25:00,41.68,41.76,41.62,41.66,10645.0,41.68,41.76,41.62,41.66,10645.0
2020-05-18 10:30:00,41.66,41.91,41.66,41.87,9967.0,41.66,41.91,41.66,41.87,9967.0
2020-05-18 10:35:00,41.85,41.89,41.79,41.84,8373.0,41.85,41.89,41.79,41.84,8373.0
2020-05-18 10:40:00,41.84,41.97,41.83,41.89,14341.0,41.84,41.97,41.83,41.89,14341.0
2020-05-18 10:45:00,41.88,41.98,41.81,41.94,12006.0,41.88,41.98,41.81,41.94,12006.0
2020-05-18 10:50:00,41.96,41.99,41.88,41.98,24728.0,41.96,41.99,41.88,41.98,24728.0
2020-05-18 10:55:00,41.96,42.04,41.93,41.99,16685.0,41.96,42.04,41.93,41.99,16685.0
2020-05-18 11:00:00,41.95,42.0,41.92,41.93,12664.0,41.95,42.0,41.92,41.93,12664.0
2020-05-18 11:05:00,41.95,42.09,41.9,42.06,19734.0,41.95,42.09,41.9,42.06,19734.0
2020-05-18 11:10:00,42.07,42.08,41.94,41.96,12668.0,42.07,42.08,41.94,41.96,12668.0
2020-05-18 11:15:00,41.98,42.11,41.95,42.11,19592.0,41.98,42.11,41.95,42.11,19592.0
2020-05-18 11:20:00,42.11,42.17,42.08,42.15,14114.0,42.11,42.17,42.08,42.15,14114.0
2020-05-18 11:25:00,42.16,42.27,42.1,42.26,31822.0,42.16,42.27,42.1,42.26,31822.0
2020-05-18 11:30:00,42.24,42.27,42.17,42.17,12875.0,42.24,42.27,42.17,42.17,12875.0
2020-05-18 11:35:00,42.18,42.25,42.06,42.15,18036.0,42.18,42.25,42.06,42.15,18036.0
2020-05-18 11:40:00,42.15,42.22,42.11,42.16,11458.0,42.15,42.22,42.11,42.16,11458.0
2020-05-18 11:45:00,42.12,42.14,41.97,42.02,15723.0,42.12,42.14,41.97,42.02,15723.0
2020-05-18 11:50:00,42.03,42.13,42.03,42.09,29712.0,42.03,42.13,42.03,42.09,29712.0
2020-05-18 11:55:00,42.08,42.08,41.95,41.95,6915.0,42.08,42.08,41.95,41.95,6915.0
2020-05-18 12:00:00,41.91,41.99,41.88,41.93,3592.0,41.91,41.99,41.88,41.93,3592.0
2020-05-18 12:05:00,41.97,42.06,41.92,42.01,6384.0,41.97,42.06,41.92,42.01,6384.0
2020-05-18 12:10:00,42.01,42.01,41.89,41.9,3600.0,42.01,42.01,41.89,41.9,3600.0
2020-05-18 12:15:00,41.86,41.92,41.77,41.82,5225.0,41.86,41.92,41.77,41.82,5225.0
2020-05-18 12:20:00,41.8,41.83,41.71,41.74,16310.0,41.8,41.83,41.71,41.74,16310.0
2020-05-18 12:25:00,41.76,41.79,41.73,41.77,11153.0,41.76,41.79,41.73,41.77,11153.0
2020-05-18 12:30:00,41.77,41.83,41.74,41.74,7538.0,41.77,41.83,41.74,41.74,7538.0
2020-05-18 12:35:00,41.77,41.82,41.74,41.76,2175.0,41.77,41.82,41.74,41.76,2175.0
2020-05-18 12:40:00,41.77,41.77,41.67,41.71,5097.0,41.77,41.77,41.67,41.71,5097.0
2020-05-18 12:45:00,41.69,41.73,41.64,41.73,3626.0,41.69,41.73,41.64,41.73,3626.0
2020-05-18 12:50:00,41.73,41.82,41.7,41.72,11368.0,41.73,41.82,41.7,41.72,11368.0
2020-05-18 12:55:00,41.75,41.82,41.75,41.81,11816.0,41.75,41.82,41.75,41.81,11816.0
2020-05-18 13:00:00,41.83,41.9,41.83,41.86,6648.0,41.83,41.9,41.83,41.86,6648.0
2020-05-18 13:05:00,41.86,41.92,41.83,41.9,9756.0,41.86,41.92,41.83,41.9,9756.0
2020-05-18 13:10:00,41.91,41.96,41.88,41.94,2426.0,41.91,41.96,41.88,41.94,2426.0
2020-05-18 13:15:00,41.94,41.95,41.86,41.92,4700.0,41.94,41.95,41.86,41.92,4700.0
2020-05-18 13:20:00,41.93,42.01,41.91,41.96,5395.0,41.93,42.01,41.91,41.96,5395.0
2020-05-18 13:25:00,41.96,42.01,41.88,41.96,8015.0,41.96,42.01,41.88,41.96,8015.0
2020-05-18 13:30:00,41.96,41.96,41.86,41.86,7052.0,41.96,41.96,41.86,41.86,7052.0
2020-05-18 13:35:00,41.87,41.95,41.87,41.95,6699.0,41.87,41.95,41.87,41.95,6699.0
2020-05-18 13:40:00,41.95,41.95,41.86,41.92,5742.0,41.95,41.95,41.86,41.92,5742.0
2020-05-18 13:45:00,41.91,41.96,41.9,41.91,5092.0,41.91,41.96,41.9,41.91,5092.0
2020-05-18 13:50:00,41.92,41.93,41.84,41.86,6702.0,41.92,41.93,41.84,41.86,6702.0
2020-05-18 13:55:00,41.88,41.89,41.83,41.83,4268.0,41.88,41.89,41.83,41.83,4268.0
2020-05-18 14:00:00,41.84,41.94,41.83,41.89,9173.0,41.84,41.94,41.83,41.89,9173.0
2020-05-18 14:05:00,41.91,41.91,41.82,41.82,6052.0,41.91,41.91,41.82,41.82,6052.0
2020-05-18 14:10:00,41.82,41.82,41.7,41.76,7881.0,41.82,41.82,41.7,41.76,7881.0
2020-05-18 14:15:00,41.76,41.78,41.71,41.73,8162.0,41.76,41.78,41.71,41.73,8162.0
2020-05-18 14:20:00,41.74,41.79,41.73,41.74,4850.0,41.74,41.79,41.73,41.74,4850.0
2020-05-18 14:25:00,41.76,41.84,41.74,41.83,7178.0,41.76,41.84,41.74,41.83,7178.0
2020-05-18 14:30:00,41.83,41.92,41.83,41.89,3400.0,41.83,41.92,41.83,41.89,3400.0
2020-05-18 14:35:00,41.91,41.93,41.83,41.93,9157.0,41.91,41.93,41.83,41.93,9157.0
2020-05-18 14:40:00,41.93,42.04,41.93,42.01,9129.0,41.93,42.04,41.93,42.01,9129.0
2020-05-18 14:45:00,42.04,42.07,41.97,42.02,8859.0,42.04,42.07,41.97,42.02,8859.0
2020-05-18 14:50:00,42.01,42.04,41.96,42.01,8312.0,42.01,42.04,41.96,42.01,8312.0
2020-05-18 14:55:00,42.01,42.07,42.0,42.06,10749.0,42.01,42.07,42.0,42.06,10749.0
2020-05-18 15:00:00,42.07,42.16,42.06,42.13,13387.0,42.07,42.16,42.06,42.13,13387.0
2020-05-18 15:05:00,42.12,42.2,42.06,42.15,8730.0,42.12,42.2,42.06,42.15,8730.0
2020-05-18 15:10:00,42.14,42.15,42.1,42.12,14428.0,42.14,42.15,42.1,42.12,14428.0
2020-05-18 15:15:00,42.13,42.15,42.06,42.13,10884.0,42.13,42.15,42.06,42.13,10884.0
2020-05-18 15:20:00,42.14,42.17,42.12,42.17,6712.0,42.14,42.17,42.12,42.17,6712.0
2020-05-18 15:25:00,42.16,42.27,42.15,42.25,22323.0,42.16,42.27,42.15,42.25,22323.0
2020-05-18 15:30:00,42.26,42.29,42.23,42.28,37717.0,42.26,42.29,42.23,42.28,37717.0
2020-05-18 15:35:00,42.28,42.3,42.2,42.3,29880.0,42.28,42.3,42.2,42.3,29880.0
2020-05-18 15:40:00,42.3,42.33,42.26,42.31,20469.0,42.3,42.33,42.26,42.31,20469.0
2020-05-18 15:45:00,42.32,42.38,42.29,42.38,29538.0,42.32,42.38,42.29,42.38,29538.0
2020-05-18 15:50:00,42.38,42.49,42.36,42.39,67458.0,42.38,42.49,42.36,42.39,67458.0
2020-05-18 15:55:00,42.4,42.42,42.31,42.34,70518.0,42.4,42.42,42.31,42.34,70518.0
2020-05-19 09:30:00,42.35,42.55,42.21,42.5,16433.0,42.35,42.55,42.21,42.5,16433.0
2020-05-19 09:35:00,42.45,42.77,42.45,42.73,10171.0,42.45,42.77,42.45,42.73,10171.0
2020-05-19 09:40:00,42.72,42.72,42.49,42.58,5871.0,42.72,42.72,42.49,42.58,5871.0
2020-05-19 09:45:00,42.55,42.56,42.2,42.26,4250.0,42.55,42.56,42.2,42.26,4250.0
2020-05-19 09:50:00,42.23,42.51,42.11,42.51,5821.0,42.23,42.51,42.11,42.51,5821.0
2020-05-19 09:55:00,42.42,42.71,42.42,42.6,4659.0,42.42,42.71,42.42,42.6,4659.0
2020-05-19 10:00:00,42.63,42.79,42.56,42.77,6871.0,42.63,42.79,42.56,42.77,6871.0
2020-05-19 10:05:00,42.74,43.16,42.74,43.09,22499.0,42.74,43.16,42.74,43.09,22499.0
2020-05-19 10:10:00,43.06,43.31,43.06,43.21,12664.0,43.06,43.31,43.06,43.21,12664.0
2020-05-19 10:15:00,43.25,43.28,43.1,43.15,9375.0,43.25,43.28,43.1,43.15,9375.0
2020-05-19 10:20:00,43.16,43.34,43.16,43.34,10010.0,43.16,43.34,43.16,43.34,10010.0
2020-05-19 10:25:00,43.34,43.58,43.34,43.56,29499.0,43.34,43.58,43.34,43.56,29499.0
2020-05-19 10:30:00,43.54,43.69,43.54,43.63,15990.0,43.54,43.69,43.54,43.63,15990.0
2020-05-19 10:35:00,43.66,43.68,43.55,43.62,12269.0,43.66,43.68,43.55,43.62,12269.0
2020-05-19 10:40:00,43.59,43.6,43.43,43.52,10287.0,43.59,43.6,43.43,43.52,10287.0
2020-05-19 10:45:00,43.54,43.85,43.53,43.85,29107.0,43.54,43.85,43.53,43.85,29107.0
2020-05-19 10:50:00,43.87,44.09,43.87,44.09,28900.0,43.87,44.09,43.87,44.09,28900.0
2020-05-19 10:55:00,44.07,44.14,43.91,44.07,19006.0,44.07,44.14,43.91,44.07,19006.0
2020-05-19 11:00:00,44.08,44.25,44.01,44.14,17274.0,44.08,44.25,44.01,44.14,17274.0
2020-05-19 11:05:00,44.08,44.21,43.96,44.14,8747.0,44.08,44.21,43.96,44.14,8747.0
2020-05-19 11:10:00,44.12,44.36,44.12,44.27,17710.0,44.12,44.36,44.12,44.27,17710.0
2020-05-19 11:15:00,44.27,44.42,44.23,44.38,10697.0,44.27,44.42,44.23,44.38,10697.0
2020-05-19 11:20:00,44.39,44.62,44.37,44.59,27519.0,44.39,44.62,44.37,44.59,27519.0
2020-05-19 11:25:00,44.59,44.85,44.59,44.84,37139.0,44.59,44.85,44.59,44.84,37139.0
2020-05-19 11:30:00,44.82,44.82,44.52,44.6,25159.0,44.82,44.82,44.52,44.6,25159.0
2020-05-19 11:35:00,44.6,44.63,44.34,44.35,23446.0,44.6,44.63,44.34,44.35,23446.0
2020-05-19 11:40:00,44.34,44.51,44.34,44.4,20877.0,44.34,44.51,44.34,44.4,20877.0
2020-05-19 11:45:00,44.39,44.48,44.36,44.36,14188.0,44.39,44.48,44.36,44.36,14188.0
2020-05-19 11:50:00,44.38,44.53,44.35,44.53,13876.0,44.38,44.53,44.35,44.53,13876.0
2020-05-19 11:55:00,44.55,44.62,44.46,44.52,14672.0,44.55,44.62,44.46,44.52,14672.0
2020-05-19 12:00:00,44.55,44.58,44.47,44.49,16296.0,44.55,44.58,44.47,44.49,16296.0
2020-05-19 12:05:00,44.48,44.61,44.44,44.57,23701.0,44.48,44.61,44.44,44.57,23701.0
2020-05-19 12:10:00,44.58,44.59,44.53,44.55,10465.0,44.58,44.59,44.53,44.55,10465.0
2020-05-19 12:15:00,44.55,44.6,44.51,44.52,7806.0,44.55,44.6,44.51,44.52,7806.0
2020-05-19 12:20:00,44.52,44.57,44.45,44.49,14669.0,44.52,44.57,44.45,44.49,14669.0
2020-05-19 12:25:00,44.49,44.5,44.31,44.33,19033.0,44.49,44.5,44.31,44.33,19033.0
2020-05-19 12:30:00,44.34,44.39,44.25,44.27,19845.0,44.34,44.39,44.25,44.27,19845.0
2020-05-19 12:35:00,44.29,44.4,44.29,44.38,10089.0,44.29,44.4,44.29,44.38,10089.0
2020-05-19 12:40:00,44.4,44.63,44.35,44.62,20736.0,44.4,44.63,44.35,44.62,20736.0
2020-05-19 12:45:00,44.62,44.66,44.5,44.52,13066.0,44.62,44.66,44.5,44.52,13066.0
2020-05-19 12:50:00,44.54,44.56,44.42,44.51,10861.0,44.54,44.56,44.42,44.51,10861.0
2020-05-19 12:55:00,44.52,44.56,44.46,44.56,21652.0,44.52,44.56,44.46,44.56,21652.0
2020-05-19 13:00:00,44.57,44.6,44.5,44.54,8702.0,44.57,44.6,44.5,44.54,8702.0
2020-05-19 13:05:00,44.56,44.67,44.53,44.67,12683.0,44.56,44.67,44.53,44.67,12683.0
2020-05-19 13:10:00,44.67,44.84,44.66,44.8,22879.0,44.67,44.84,44.66,44.8,22879.0
2020-05-19 13:15:00,44.83,44.88,44.79,44.86,10175.0,44.83,44.88,44.79,44.86,10175.0
2020-05-19 13:20:00,44.83,44.87,44.73,44.87,12245.0,44.83,44.87,44.73,44.87,12245.0
2020-05-19 13:25:00,44.87,44.9,44.75,44.75,16800.0,44.87,44.9,44.75,44.75,16800.0
2020-05-19 13:30:00,44.72,44.77,44.68,44.75,10081.0,44.72,44.77,44.68,44.75,10081.0
2020-05-19 13:35:00,44.74,44.78,44.69,44.73,8883.0,44.74,44.78,44.69,44.73,8883.0
2020-05-19 13:40:00,44.71,44.73,44.63,44.72,12518.0,44.71,44.73,44.63,44.72,12518.0
2020-05-19 13:45:00,44.71,44.72,44.65,44.68,3165.0,44.71,44.72,44.65,44.68,3165.0
2020-05-19 13:50:00,44.68,44.71,44.65,44.7,5358.0,44.68,44.71,44.65,44.7,5358.0
2020-05-19 13:55:00,44.72,44.87,44.72,44.87,13209.0,44.72,44.87,44.72,44.87,13209.0
2020-05-19 14:00:00,44.85,44.88,44.77,44.84,6720.0,44.85,44.88,44.77,44.84,6720.0
2020-05-19 14:05:00,44.82,44.92,44.82,44.9,7861.0,44.82,44.92,44.82,44.9,7861.0
2020-05-19 14:10:00,44.9,44.9,44.81,44.82,9590.0,44.9,44.9,44.81,44.82,9590.0
2020-05-19 14:15:00,44.82,44.84,44.79,44.82,7451.0,44.82,44.84,44.79,44.82,7451.0
2020-05-19 14:20:00,44.84,44.92,44.81,44.9,10008.0,44.84,44.92,44.81,44.9,10008.0
2020-05-19 14:25:00,44.9,44.9,44.85,44.86,4718.0,44.9,44.9,44.85,44.86,4718.0
2020-05-19 14:30:00,44.85,44.95,44.8,44.93,10371.0,44.85,44.95,44.8,44.93,10371.0
2020-05-19 14:35:00,44.93,44.97,44.83,44.84,8209.0,44.93,44.97,44.83,44.84,8209.0
2020-05-19 14:40:00,44.85,44.87,44.69,44.74,11465.0,44.85,44.87,44.69,44.74,11465.0
2020-05-19 14:45:00,44.74,44.77,44.7,44.7,17214.0,44.74,44.77,44.7,44.7,17214.0
2020-05-19 14:50:00,44.69,44.7,44.5,44.51,23198.0,44.69,44.7,44.5,44.51,23198.0
2020-05-19 14:55:00,44.5,44.51,44.03,44.07,26218.0,44.5,44.51,44.03,44.07,26218.0
2020-05-19 15:00:00,44.08,44.14,44.0,44.07,20264.0,44.08,44.14,44.0,44.07,20264.0
2020-05-19 15:05:00,44.05,44.25,44.05,44.2,18107.0,44.05,44.25,44.05,44.2,18107.0
2020-05-19 15:10:00,44.2,44.37,44.15,44.2,28041.0,44.2,44.37,44.15,44.2,28041.0
2020-05-19 15:15:00,44.19,44.19,43.84,43.84,33552.0,44.19,44.19,43.84,43.84,33552.0
2020-05-19 15:20:00,43.86,43.96,43.72,43.81,16159.0,43.86,43.96,43.72,43.81,16159.0
2020-05-19 15:25:00,43.83,43.92,43.76,43.85,9601.0,43.83,43.92,43.76,43.85,9601.0
2020-05-19 15:30:00,43.85,43.94,43.81,43.85,14181.0,43.85,43.94,43.81,43.85,14181.0
2020-05-19 15:35:00,43.86,43.9,43.63,43.73,27594.0,43.86,43.9,43.63,43.73,27594.0
2020-05-19 15:40:00,43.73,43.81,43.71,43.71,17202.0,43.73,43.81,43.71,43.71,17202.0
2020-05-19 15:45:00,43.73,43.85,43.51,43.51,34849.0,43.73,43.85,43.51,43.51,34849.0
2020-05-19 15:50:00,43.6,43.6,43.17,43.23,83357.0,43.6,43.6,43.17,43.23,83357.0
2020-05-19 15:55:00,43.23,43.41,43.22,43.25,88075.0,43.23,43.41,43.22,43.25,88075.0
2020-05-20 09:30:00,43.6,44.41,43.51,44.27,36988.0,43.6,44.41,43.51,44.27,36988.0
2020-05-20 09:35:00,44.2,44.59,44.2,44.58,10663.0,44.2,44.59,44.2,44.58,10663.0
2020-05-20 09:40:00,44.45,44.54,44.26,44.33,7621.0,44.45,44.54,44.26,44.33,7621.0
2020-05-20 09:45:00,44.29,44.44,44.2,44.33,14670.0,44.29,44.44,44.2,44.33,14670.0
2020-05-20 09:50:00,44.28,44.4,44.1,44.33,9308.0,44.28,44.4,44.1,44.33,9308.0
2020-05-20 09:55:00,44.39,44.64,44.27,44.6,10724.0,44.39,44.64,44.27,44.6,10724.0
2020-05-20 10:00:00,44.6,44.79,44.6,44.67,16838.0,44.6,44.79,44.6,44.67,16838.0
2020-05-20 10:05:00,44.68,44.93,44.63,44.86,12005.0,44.68,44.93,44.63,44.86,12005.0
2020-05-20 10:10:00,44.82,44.94,44.81,44.93,11400.0,44.82,44.94,44.81,44.93,11400.0
2020-05-20 10:15:00,44.93,45.03,44.75,44.79,12383.0,44.93,45.03,44.75,44.79,12383.0
2020-05-20 10:20:00,44.77,44.89,44.72,44.86,12025.0,44.77,44.89,44.72,44.86,12025.0
2020-05-20 10:25:00,44.85,44.85,44.62,44.84,8927.0,44.85,44.85,44.62,44.84,8927.0
2020-05-20 10:30:00,44.82,44.83,44.71,44.83,4153.0,44.82,44.83,44.71,44.83,4153.0
2020-05-20 10:35:00,44.85,44.88,44.75,44.82,4881.0,44.85,44.88,44.75,44.82,4881.0
2020-05-20 10:40:00,44.83,44.85,44.76,44.8,5850.0,44.83,44.85,44.76,44.8,5850.0
2020-05-20 10:45:00,44.8,44.81,44.55,44.67,9611.0,44.8,44.81,44.55,44.67,9611.0
2020-05-20 10:50:00,44.65,44.7,44.61,44.66,3620.0,44.65,44.7,44.61,44.66,3620.0
2020-05-20 10:55:00,44.66,44.74,44.64,44.69,6983.0,44.66,44.74,44.64,44.69,6983.0
2020-05-20 11:00:00,44.63,44.72,44.6,44.6,5131.0,44.63,44.72,44.6,44.6,5131.0
2020-05-20 11:05:00,44.58,44.78,44.57,44.72,9256.0,44.58,44.78,44.57,44.72,9256.0
2020-05-20 11:10:00,44.7,44.72,44.63,44.72,2467.0,44.7,44.72,44.63,44.72,2467.0
2020-05-20 11:15:00,44.71,44.81,44.68,44.72,8730.0,44.71,44.81,44.68,44.72,8730.0
2020-05-20 11:20:00,44.71,44.75,44.58,44.58,6942.0,44.71,44.75,44.58,44.58,6942.0
2020-05-20 11:25:00,44.58,44.73,44.58,44.73,4600.0,44.58,44.73,44.58,44.73,4600.0
2020-05-20 11:30:00,44.7,44.7,44.5,44.52,8777.0,44.7,44.7,44.5,44.52,8777.0
2020-05-20 11:35:00,44.5,44.51,44.22,44.22,13396.0,44.5,44.51,44.22,44.22,13396.0
2020-05-20 11:40:00,44.22,44.26,44.17,44.21,16948.0,44.22,44.26,44.17,44.21,16948.0
2020-05-20 11:45:00,44.23,44.3,44.13,44.3,19687.0,44.23,44.3,44.13,44.3,19687.0
2020-05-20 11:50:00,44.27,44.64,44.25,44.55,23292.0,44.27,44.64,44.25,44.55,23292.0
2020-05-20 11:55:00,44.57,44.59,44.5,44.54,3873.0,44.57,44.59,44.5,44.54,3873.0
2020-05-20 12:00:00,44.53,44.62,44.43,44.47,5940.0,44.53,44.62,44.43,44.47,5940.0
2020-05-20 12:05:00,44.47,44.52,44.29,44.29,1800.0,44.47,44.52,44.29,44.29,1800.0
2020-05-20 12:10:00,44.32,44.33,44.24,44.26,6470.0,44.32,44.33,44.24,44.26,6470.0
2020-05-20 12:15:00,44.27,44.29,44.18,44.23,4418.0,44.27,44.29,44.18,44.23,4418.0
2020-05-20 12:20:00,44.23,44.31,44.2,44.23,4000.0,44.23,44.31,44.2,44.23,4000.0
2020-05-20 12:25:00,44.26,44.35,44.26,44.26,11921.0,44.26,44.35,44.26,44.26,11921.0
2020-05-20 12:30:00,44.25,44.25,44.07,44.2,7327.0,44.25,44.25,44.07,44.2,7327.0
2020-05-20 12:35:00,44.21,44.22,44.11,44.12,3070.0,44.21,44.22,44.11,44.12,3070.0
2020-05-20 12:40:00,44.13,44.15,43.95,44.04,4560.0,44.13,44.15,43.95,44.04,4560.0
2020-05-20 12:45:00,44.03,44.1,43.97,44.04,7468.0,44.03,44.1,43.97,44.04,7468.0
2020-05-20 12:50:00,44.07,44.23,44.05,44.23,4571.0,44.07,44.23,44.05,44.23,4571.0
2020-05-20 12:55:00,44.24,44.3,44.19,44.25,5390.0,44.24,44.3,44.19,44.25,5390.0
2020-05-20 13:00:00,44.28,44.3,44.12,44.13,5449.0,44.28,44.3,44.12,44.13,5449.0
2020-05-20 13:05:00,44.13,44.14,44.07,44.07,1280.0,44.13,44.14,44.07,44.07,1280.0
2020-05-20 13:10:00,44.05,44.25,44.01,44.21,5945.0,44.05,44.25,44.01,44.21,5945.0
2020-05-20 13:15:00,44.16,44.22,44.14,44.19,2585.0,44.16,44.22,44.14,44.19,2585.0
2020-05-20 13:20:00,44.23,44.24,44.06,44.08,3846.0,44.23,44.24,44.06,44.08,3846.0
2020-05-20 13:25:00,44.08,44.11,44.07,44.11,3656.0,44.08,44.11,44.07,44.11,3656.0
2020-05-20 13:30:00,44.12,44.12,44.05,44.09,2300.0,44.12,44.12,44.05,44.09,2300.0
2020-05-20 13:35:00,44.09,44.15,44.04,44.15,5016.0,44.09,44.15,44.04,44.15,5016.0
2020-05-20 13:40:00,44.18,44.23,44.13,44.23,3452.0,44.18,44.23,44.13,44.23,3452.0
2020-05-20 13:45:00,44.25,44.28,44.2,44.28,1800.0,44.25,44.28,44.2,44.28,1800.0
2020-05-20 13:50:00,44.27,44.28,44.21,44.21,4321.0,44.27,44.28,44.21,44.21,4321.0
2020-05-20 13:55:00,44.22,44.25,44.15,44.18,9856.0,44.22,44.25,44.15,44.18,9856.0
2020-05-20 14:00:00,44.21,44.21,44.05,44.11,9547.0,44.21,44.21,44.05,44.11,9547.0
2020-05-20 14:05:00,44.11,44.16,44.06,44.08,6088.0,44.11,44.16,44.06,44.08,6088.0
2020-05-20 14:10:00,44.13,44.18,44.01,44.06,6940.0,44.13,44.18,44.01,44.06,6940.0
2020-05-20 14:15:00,44.07,44.07,43.99,43.99,2782.0,44.07,44.07,43.99,43.99,2782.0
2020-05-20 14:20:00,43.97,44.03,43.89,43.97,6863.0,43.97,44.03,43.89,43.97,6863.0
2020-05-20 14:25:00,43.98,43.99,43.82,43.83,3621.0,43.98,43.99,43.82,43.83,3621.0
2020-05-20 14:30:00,43.81,43.94,43.8,43.93,3410.0,43.81,43.94,43.8,43.93,3410.0
2020-05-20 14:35:00,43.94,44.05,43.93,44.03,6543.0,43.94,44.05,43.93,44.03,6543.0
2020-05-20 14:40:00,44.04,44.11,44.02,44.02,4049.0,44.04,44.11,44.02,44.02,4049.0
2020-05-20 14:45:00,44.04,44.14,43.99,44.1,6449.0,44.04,44.14,43.99,44.1,6449.0
2020-05-20 14:50:00,44.11,44.34,44.09,44.31,8159.0,44.11,44.34,44.09,44.31,8159.0
2020-05-20 14:55:00,44.31,44.31,44.15,44.2,10561.0,44.31,44.31,44.15,44.2,10561.0
2020-05-20 15:00:00,44.2,44.24,44.08,44.08,6110.0,44.2,44.24,44.08,44.08,6110.0
2020-05-20 15:05:00,44.1,44.11,44.02,44.04,7115.0,44.1,44.11,44.02,44.04,7115.0
2020-05-20 15:10:00,44.07,44.08,43.97,43.99,4275.0,44.07,44.08,43.97,43.99,4275.0
2020-05-20 15:15:00,44.01,44.1,44.01,44.08,5695.0,44.01,44.1,44.01,44.08,5695.0
2020-05-20 15:20:00,44.08,44.13,44.01,44.05,9476.0,44.08,44.13,44.01,44.05,9476.0
2020-05-20 15:25:00,44.08,44.12,43.99,44.03,8437.0,44.08,44.12,43.99,44.03,8437.0
2020-05-20 15:30:00,44.04,44.04,43.96,43.96,8528.0,44.04,44.04,43.96,43.96,8528.0
2020-05-20 15:35:00,43.99,44.08,43.99,44.06,8984.0,43.99,44.08,43.99,44.06,8984.0
2020-05-20 15:40:00,44.07,44.1,44.01,44.09,14019.0,44.07,44.1,44.01,44.09,14019.0
2020-05-20 15:45:00,44.08,44.11,43.93,43.96,12147.0,44.08,44.11,43.93,43.96,12147.0
2020-05-20 15:50:00,43.94,44.02,43.86,43.95,30907.0,43.94,44.02,43.86,43.95,30907.0
2020-05-20 15:55:00,43.96,43.97,43.85,43.95,36326.0,43.96,43.97,43.85,43.95,36326.0
2020-05-21 09:30:00,43.77,43.9,43.51,43.86,25524.0,43.77,43.9,43.51,43.86,25524.0
2020-05-21 09:35:00,43.8,44.3,43.75,44.3,9563.0,43.8,44.3,43.75,44.3,9563.0
2020-05-21 09:40:00,44.18,44.29,44.07,44.17,3196.0,44.18,44.29,44.07,44.17,3196.0
2020-05-21 09:45:00,44.23,44.27,44.05,44.26,11346.0,44.23,44.27,44.05,44.26,11346.0
2020-05-21 09:50:00,44.17,44.22,44.06,44.16,8591.0,44.17,44.22,44.06,44.16,8591.0
2020-05-21 09:55:00,44.16,44.3,44.1,44.25,9227.0,44.16,44.3,44.1,44.25,9227.0
2020-05-21 10:00:00,44.33,44.48,44.2,44.2,10475.0,44.33,44.48,44.2,44.2,10475.0
2020-05-21 10:05:00,44.23,44.33,44.23,44.29,4391.0,44.23,44.33,44.23,44.29,4391.0
2020-05-21 10:10:00,44.43,44.49,44.33,44.44,3499.0,44.43,44.49,44.33,44.44,3499.0
2020-05-21 10:15:00,44.47,44.5,44.34,44.44,5300.0,44.47,44.5,44.34,44.44,5300.0
2020-05-21 10:20:00,44.46,44.63,44.45,44.63,7516.0,44.46,44.63,44.45,44.63,7516.0
2020-05-21 10:25:00,44.63,44.7,44.47,44.47,15278.0,44.63,44.7,44.47,44.47,15278.0
2020-05-21 10:30:00,44.48,44.48,44.34,44.4,8271.0,44.48,44.48,44.34,44.4,8271.0
2020-05-21 10:35:00,44.36,44.46,44.15,44.2,22500.0,44.36,44.46,44.15,44.2,22500.0
2020-05-21 10:40:00,44.2,44.37,44.19,44.35,4700.0,44.2,44.37,44.19,44.35,4700.0
2020-05-21 10:45:00,44.38,44.39,44.25,44.27,3120.0,44.38,44.39,44.25,44.27,3120.0
2020-05-21 10:50:00,44.26,44.27,44.17,44.26,4421.0,44.26,44.27,44.17,44.26,4421.0
2020-05-21 10:55:00,44.21,44.32,44.19,44.24,5900.0,44.21,44.32,44.19,44.24,5900.0
2020-05-21 11:00:00,44.22,44.22,44.05,44.07,13707.0,44.22,44.22,44.05,44.07,13707.0
2020-05-21 11:05:00,44.08,44.08,43.89,43.98,25794.0,44.08,44.08,43.89,43.98,25794.0
2020-05-21 11:10:00,43.99,44.1,43.95,43.95,6634.0,43.99,44.1,43.95,43.95,6634.0
2020-05-21 11:15:00,43.92,43.97,43.71,43.8,10208.0,43.92,43.97,43.71,43.8,10208.0
2020-05-21 11:20:00,43.84,43.85,43.66,43.7,14517.0,43.84,43.85,43.66,43.7,14517.0
2020-05-21 11:25:00,43.7,43.79,43.63,43.75,8783.0,43.7,43.79,43.63,43.75,8783.0
2020-05-21 11:30:00,43.86,43.88,43.8,43.82,3050.0,43.86,43.88,43.8,43.82,3050.0
2020-05-21 11:35:00,43.84,44.05,43.82,44.05,3945.0,43.84,44.05,43.82,44.05,3945.0
2020-05-21 11:40:00,44.09,44.21,44.08,44.16,5750.0,44.09,44.21,44.08,44.16,5750.0
2020-05-21 11:45:00,44.15,44.21,44.09,44.11,3400.0,44.15,44.21,44.09,44.11,3400.0
2020-05-21 11:50:00,44.15,44.18,44.09,44.09,3613.0,44.15,44.18,44.09,44.09,3613.0
2020-05-21 11:55:00,44.09,44.13,44.01,44.01,2252.0,44.09,44.13,44.01,44.01,2252.0
2020-05-21 12:00:00,44.03,44.2,44.03,44.14,2955.0,44.03,44.2,44.03,44.14,2955.0
2020-05-21 12:05:00,44.11,44.22,44.11,44.12,3420.0,44.11,44.22,44.11,44.12,3420.0
2020-05-21 12:10:00,44.12,44.22,44.05,44.22,4564.0,44.12,44.22,44.05,44.22,4564.0
2020-05-21 12:15:00,44.19,44.23,44.15,44.23,4978.0,44.19,44.23,44.15,44.23,4978.0
2020-05-21 12:20:00,44.24,44.35,44.24,44.33,3449.0,44.24,44.35,44.24,44.33,3449.0
2020-05-21 12:25:00,44.35,44.42,44.3,44.3,4233.0,44.35,44.42,44.3,44.3,4233.0
2020-05-21 12:30:00,44.28,44.32,44.23,44.27,3800.0,44.28,44.32,44.23,44.27,3800.0
2020-05-21 12:35:00,44.29,44.31,44.17,44.18,4447.0,44.29,44.31,44.17,44.18,4447.0
2020-05-21 12:40:00,44.18,44.32,44.18,44.29,3808.0,44.18,44.32,44.18,44.29,3808.0
2020-05-21 12:45:00,44.25,44.29,44.25,44.26,1000.0,44.25,44.29,44.25,44.26,1000.0
2020-05-21 12:50:00,44.27,44.28,44.21,44.25,4772.0,44.27,44.28,44.21,44.25,4772.0
2020-05-21 12:55:00,44.23,44.23,44.12,44.12,3074.0,44.23,44.23,44.12,44.12,3074.0
2020-05-21 13:00:00,44.15,44.35,44.15,44.31,11960.0,44.15,44.35,44.15,44.31,11960.0
2020-05-21 13:05:00,44.31,44.34,44.26,44.27,3694.0,44.31,44.34,44.26,44.27,3694.0
2020-05-21 13:10:00,44.27,44.37,44.26,44.33,4150.0,44.27,44.37,44.26,44.33,4150.0
2020-05-21 13:15:00,44.31,44.36,44.3,44.36,2649.0,44.31,44.36,44.3,44.36,2649.0
2020-05-21 13:20:00,44.33,44.33,44.2,44.23,3316.0,44.33,44.33,44.2,44.23,3316.0
2020-05-21 13:25:00,44.23,44.25,44.18,44.22,2509.0,44.23,44.25,44.18,44.22,2509.0
2020-05-21 13:30:00,44.21,44.21,44.09,44.13,2323.0,44.21,44.21,44.09,44.13,2323.0
2020-05-21 13:35:00,44.14,44.22,44.13,44.15,4540.0,44.14,44.22,44.13,44.15,4540.0
2020-05-21 13:40:00,44.14,44.18,44.12,44.12,3744.0,44.14,44.18,44.12,44.12,3744.0
2020-05-21 13:45:00,44.13,44.19,44.13,44.19,1350.0,44.13,44.19,44.13,44.19,1350.0
2020-05-21 13:50:00,44.18,44.18,44.09,44.1,3397.0,44.18,44.18,44.09,44.1,3397.0
2020-05-21 13:55:00,44.09,44.24,44.09,44.21,6789.0,44.09,44.24,44.09,44.21,6789.0
2020-05-21 14:00:00,44.21,44.4,44.21,44.39,10528.0,44.21,44.4,44.21,44.39,10528.0
2020-05-21 14:05:00,44.36,44.36,44.28,44.33,7307.0,44.36,44.36,44.28,44.33,7307.0
2020-05-21 14:10:00,44.33,44.37,44.33,44.37,3049.0,44.33,44.37,44.33,44.37,3049.0
2020-05-21 14:15:00,44.33,44.35,44.25,44.28,2813.0,44.33,44.35,44.25,44.28,2813.0
2020-05-21 14:20:00,44.29,44.32,44.15,44.24,11268.0,44.29,44.32,44.15,44.24,11268.0
2020-05-21 14:25:00,44.17,44.26,44.13,44.19,5868.0,44.17,44.26,44.13,44.19,5868.0
2020-05-21 14:30:00,44.19,44.19,44.11,44.12,3956.0,44.19,44.19,44.11,44.12,3956.0
2020-05-21 14:35:00,44.14,44.15,43.99,44.02,20383.0,44.14,44.15,43.99,44.02,20383.0
2020-05-21 14:40:00,44.02,44.09,44.02,44.09,1980.0,44.02,44.09,44.02,44.09,1980.0
2020-05-21 14:45:00,44.07,44.07,43.95,43.97,5871.0,44.07,44.07,43.95,43.97,5871.0
2020-05-21 14:50:00,43.98,44.02,43.92,44.0,4829.0,43.98,44.02,43.92,44.0,4829.0
2020-05-21 14:55:00,44.02,44.04,43.98,43.99,5775.0,44.02,44.04,43.98,43.99,5775.0
2020-05-21 15:00:00,43.98,44.09,43.98,44.01,8903.0,43.98,44.09,43.98,44.01,8903.0
2020-05-21 15:05:00,44.02,44.03,43.97,44.0,5856.0,44.02,44.03,43.97,44.0,5856.0
2020-05-21 15:10:00,44.01,44.01,43.85,43.93,9706.0,44.01,44.01,43.85,43.93,9706.0
2020-05-21 15:15:00,43.93,43.95,43.9,43.94,9372.0,43.93,43.95,43.9,43.94,9372.0
2020-05-21 15:20:00,43.95,43.96,43.91,43.94,6332.0,43.95,43.96,43.91,43.94,6332.0
2020-05-21 15:25:00,43.93,43.95,43.89,43.91,7664.0,43.93,43.95,43.89,43.91,7664.0
2020-05-21 15:30:00,43.91,43.94,43.84,43.9,8301.0,43.91,43.94,43.84,43.9,8301.0
2020-05-21 15:35:00,43.92,43.92,43.84,43.9,8370.0,43.92,43.92,43.84,43.9,8370.0
2020-05-21 15:40:00,43.9,43.92,43.88,43.91,7841.0,43.9,43.92,43.88,43.91,7841.0
2020-05-21 15:45:00,43.91,43.92,43.83,43.86,11789.0,43.91,43.92,43.83,43.86,11789.0
2020-05-21 15:50:00,43.87,43.89,43.74,43.74,31810.0,43.87,43.89,43.74,43.74,31810.0
2020-05-21 15:55:00,43.74,43.81,43.65,43.8,38597.0,43.74,43.81,43.65,43.8,38597.0
2020-05-22 09:30:00,43.92,43.96,43.64,43.72,14461.0,43.92,43.96,43.64,43.72,14461.0
2020-05-22 09:35:00,43.6,43.73,43.43,43.68,2829.0,43.6,43.73,43.43,43.68,2829.0
2020-05-22 09:40:00,43.64,43.82,43.55,43.65,4836.0,43.64,43.82,43.55,43.65,4836.0
2020-05-22 09:45:00,43.63,43.77,43.58,43.73,3692.0,43.63,43.77,43.58,43.73,3692.0
2020-05-22 09:50:00,43.71,43.78,43.55,43.78,2950.0,43.71,43.78,43.55,43.78,2950.0
2020-05-22 09:55:00,43.77,43.78,43.62,43.71,2855.0,43.77,43.78,43.62,43.71,2855.0
2020-05-22 10:00:00,43.67,43.67,43.52,43.61,4900.0,43.67,43.67,43.52,43.61,4900.0
2020-05-22 10:05:00,43.58,43.58,43.46,43.55,5544.0,43.58,43.58,43.46,43.55,5544.0
2020-05-22 10:10:00,43.48,43.5,43.42,43.43,3484.0,43.48,43.5,43.42,43.43,3484.0
2020-05-22 10:15:00,43.44,43.55,43.4,43.44,4358.0,43.44,43.55,43.4,43.44,4358.0
2020-05-22 10:20:00,43.48,43.58,43.48,43.53,4861.0,43.48,43.58,43.48,43.53,4861.0
2020-05-22 10:25:00,43.54,43.65,43.52,43.6,4500.0,43.54,43.65,43.52,43.6,4500.0
2020-05-22 10:30:00,43.57,43.68,43.52,43.68,2739.0,43.57,43.68,43.52,43.68,2739.0
2020-05-22 10:35:00,43.63,43.65,43.52,43.57,2001.0,43.63,43.65,43.52,43.57,2001.0
2020-05-22 10:40:00,43.59,43.59,43.39,43.39,5209.0,43.59,43.59,43.39,43.39,5209.0
2020-05-22 10:45:00,43.4,43.43,43.3,43.3,4350.0,43.4,43.43,43.3,43.3,4350.0
2020-05-22 10:50:00,43.31,43.4,43.27,43.36,4474.0,43.31,43.4,43.27,43.36,4474.0
2020-05-22 10:55:00,43.34,43.36,43.34,43.35,1100.0,43.34,43.36,43.34,43.35,1100.0
2020-05-22 11:00:00,43.39,43.46,43.3,43.33,5505.0,43.39,43.46,43.3,43.33,5505.0
2020-05-22 11:05:00,43.32,43.38,43.3,43.37,3600.0,43.32,43.38,43.3,43.37,3600.0
2020-05-22 11:10:00,43.36,43.41,43.3,43.3,3368.0,43.36,43.41,43.3,43.3,3368.0
2020-05-22 11:15:00,43.31,43.36,43.28,43.36,3495.0,43.31,43.36,43.28,43.36,3495.0
2020-05-22 11:20:00,43.38,43.39,43.25,43.25,2755.0,43.38,43.39,43.25,43.25,2755.0
2020-05-22 11:25:00,43.23,43.27,43.17,43.27,4630.0,43.23,43.27,43.17,43.27,4630.0
2020-05-22 11:30:00,43.25,43.36,43.25,43.36,2220.0,43.25,43.36,43.25,43.36,2220.0
2020-05-22 11:35:00,43.37,43.46,43.37,43.46,3000.0,43.37,43.46,43.37,43.46,3000.0
2020-05-22 11:40:00,43.45,43.5,43.43,43.43,2739.0,43.45,43.5,43.43,43.43,2739.0
2020-05-22 11:45:00,43.48,43.68,43.48,43.65,4284.0,43.48,43.68,43.48,43.65,4284.0
2020-05-22 11:50:00,43.67,43.72,43.65,43.72,2599.0,43.67,43.72,43.65,43.72,2599.0
2020-05-22 11:55:00,43.72,43.78,43.65,43.76,6395.0,43.72,43.78,43.65,43.76,6395.0
2020-05-22 12:00:00,43.75,43.76,43.67,43.71,2203.0,43.75,43.76,43.67,43.71,2203.0
2020-05-22 12:05:00,43.67,43.67,43.62,43.63,1244.0,43.67,43.67,43.62,43.63,1244.0
2020-05-22 12:10:00,43.64,43.7,43.61,43.7,4000.0,43.64,43.7,43.61,43.7,4000.0
2020-05-22 12:15:00,43.69,43.71,43.61,43.69,2200.0,43.69,43.71,43.61,43.69,2200.0
2020-05-22 12:20:00,43.69,43.78,43.69,43.75,4214.0,43.69,43.78,43.69,43.75,4214.0
2020-05-22 12:25:00,43.76,43.84,43.76,43.81,2407.0,43.76,43.84,43.76,43.81,2407.0
2020-05-22 12:30:00,43.83,43.84,43.78,43.79,1535.0,43.83,43.84,43.78,43.79,1535.0
2020-05-22 12:35:00,43.79,43.8,43.71,43.71,2254.0,43.79,43.8,43.71,43.71,2254.0
2020-05-22 12:40:00,43.73,43.78,43.73,43.75,2543.0,43.73,43.78,43.73,43.75,2543.0
2020-05-22 12:45:00,43.76,43.81,43.71,43.71,3196.0,43.76,43.81,43.71,43.71,3196.0
2020-05-22 12:50:00,43.72,43.79,43.71,43.71,6100.0,43.72,43.79,43.71,43.71,6100.0
2020-05-22 12:55:00,43.76,43.78,43.73,43.73,900.0,43.76,43.78,43.73,43.73,900.0
2020-05-22 13:00:00,43.72,43.82,43.72,43.78,2900.0,43.72,43.82,43.72,43.78,2900.0
2020-05-22 13:05:00,43.78,43.81,43.76,43.77,700.0,43.78,43.81,43.76,43.77,700.0
2020-05-22 13:10:00,43.77,43.77,43.67,43.67,4900.0,43.77,43.77,43.67,43.67,4900.0
2020-05-22 13:15:00,43.69,43.71,43.62,43.62,2400.0,43.69,43.71,43.62,43.62,2400.0
2020-05-22 13:20:00,43.62,43.66,43.6,43.62,7180.0,43.62,43.66,43.6,43.62,7180.0
2020-05-22 13:25:00,43.62,43.67,43.58,43.6,2400.0,43.62,43.67,43.58,43.6,2400.0
2020-05-22 13:30:00,43.62,43.62,43.53,43.56,4034.0,43.62,43.62,43.53,43.56,4034.0
2020-05-22 13:35:00,43.54,43.64,43.52,43.61,5146.0,43.54,43.64,43.52,43.61,5146.0
2020-05-22 13:40:00,43.64,43.65,43.55,43.57,3747.0,43.64,43.65,43.55,43.57,3747.0
2020-05-22 13:45:00,43.57,43.62,43.57,43.61,2874.0,43.57,43.62,43.57,43.61,2874.0
2020-05-22 13:50:00,43.61,43.61,43.52,43.52,4759.0,43.61,43.61,43.52,43.52,4759.0
2020-05-22 13:55:00,43.55,43.65,43.55,43.62,2956.0,43.55,43.65,43.55,43.62,2956.0
2020-05-22 14:00:00,43.61,43.64,43.57,43.64,4611.0,43.61,43.64,43.57,43.64,4611.0
2020-05-22 14:05:00,43.64,43.67,43.63,43.67,3951.0,43.64,43.67,43.63,43.67,3951.0
2020-05-22 14:10:00,43.7,43.72,43.66,43.7,4202.0,43.7,43.72,43.66,43.7,4202.0
2020-05-22 14:15:00,43.68,43.72,43.66,43.67,2321.0,43.68,43.72,43.66,43.67,2321.0
2020-05-22 14:20:00,43.7,43.7,43.66,43.67,1600.0,43.7,43.7,43.66,43.67,1600.0
2020-05-22 14:25:00,43.7,43.7,43.66,43.68,3522.0,43.7,43.7,43.66,43.68,3522.0
2020-05-22 14:30:00,43.68,43.72,43.66,43.7,4944.0,43.68,43.72,43.66,43.7,4944.0
2020-05-22 14:35:00,43.68,43.71,43.64,43.71,4015.0,43.68,43.71,43.64,43.71,4015.0
2020-05-22 14:40:00,43.66,43.68,43.61,43.63,2436.0,43.66,43.68,43.61,43.63,2436.0
2020-05-22 14:45:00,43.59,43.61,43.54,43.59,5500.0,43.59,43.61,43.54,43.59,5500.0
2020-05-22 14:50:00,43.58,43.58,43.51,43.52,3236.0,43.58,43.58,43.51,43.52,3236.0
2020-05-22 14:55:00,43.53,43.65,43.53,43.61,5100.0,43.53,43.65,43.53,43.61,5100.0
2020-05-22 15:00:00,43.61,43.65,43.59,43.59,4194.0,43.61,43.65,43.59,43.59,4194.0
2020-05-22 15:05:00,43.59,43.63,43.57,43.6,4664.0,43.59,43.63,43.57,43.6,4664.0
2020-05-22 15:10:00,43.6,43.62,43.58,43.58,3000.0,43.6,43.62,43.58,43.58,3000.0
2020-05-22 15:15:00,43.61,43.62,43.57,43.61,3569.0,43.61,43.62,43.57,43.61,3569.0
2020-05-22 15:20:00,43.61,43.61,43.43,43.5,7463.0,43.61,43.61,43.43,43.5,7463.0
2020-05-22 15:25:00,43.5,43.5,43.41,43.44,6912.0,43.5,43.5,43.41,43.44,6912.0
2020-05-22 15:30:00,43.47,43.49,43.42,43.46,8624.0,43.47,43.49,43.42,43.46,8624.0
2020-05-22 15:35:00,43.46,43.49,43.42,43.44,10564.0,43.46,43.49,43.42,43.44,10564.0
2020-05-22 15:40:00,43.43,43.47,43.39,43.44,8322.0,43.43,43.47,43.39,43.44,8322.0
2020-05-22 15:45:00,43.46,43.51,43.41,43.49,19151.0,43.46,43.51,43.41,43.49,19151.0
2020-05-22 15:50:00,43.5,43.5,43.4,43.45,23174.0,43.5,43.5,43.4,43.45,23174.0
2020-05-22 15:55:00,43.46,43.6,43.44,43.47,43070.0,43.46,43.6,43.44,43.47,43070.0
2020-05-26 09:30:00,45.0,45.59,44.76,45.4,41170.0,45.0,45.59,44.76,45.4,41170.0
2020-05-26 09:35:00,45.31,45.55,45.31,45.47,29292.0,45.31,45.55,45.31,45.47,29292.0
2020-05-26 09:40:00,45.47,45.73,45.47,45.66,19176.0,45.47,45.73,45.47,45.66,19176.0
2020-05-26 09:45:00,45.69,46.1,45.69,46.01,25258.0,45.69,46.1,45.69,46.01,25258.0
2020-05-26 09:50:00,46.0,46.0,45.68,45.68,8912.0,46.0,46.0,45.68,45.68,8912.0
2020-05-26 09:55:00,45.71,45.78,45.5,45.56,10579.0,45.71,45.78,45.5,45.56,10579.0
2020-05-26 10:00:00,45.63,45.67,45.31,45.37,9843.0,45.63,45.67,45.31,45.37,9843.0
2020-05-26 10:05:00,45.38,45.56,45.19,45.48,20239.0,45.38,45.56,45.19,45.48,20239.0
2020-05-26 10:10:00,45.48,45.67,45.44,45.63,9230.0,45.48,45.67,45.44,45.63,9230.0
2020-05-26 10:15:00,45.65,45.8,45.65,45.75,3564.0,45.65,45.8,45.65,45.75,3564.0
2020-05-26 10:20:00,45.77,46.07,45.77,45.99,10949.0,45.77,46.07,45.77,45.99,10949.0
2020-05-26 10:25:00,46.0,46.06,45.99,46.03,5640.0,46.0,46.06,45.99,46.03,5640.0
2020-05-26 10:30:00,46.02,46.15,45.86,46.06,27032.0,46.02,46.15,45.86,46.06,27032.0
2020-05-26 10:35:00,46.06,46.08,45.93,45.96,16135.0,46.06,46.08,45.93,45.96,16135.0
2020-05-26 10:40:00,45.99,46.1,45.96,46.07,13708.0,45.99,46.1,45.96,46.07,13708.0
2020-05-26 10:45:00,46.06,46.17,46.04,46.14,7873.0,46.06,46.17,46.04,46.14,7873.0
2020-05-26 10:50:00,46.13,46.19,46.12,46.16,13796.0,46.13,46.19,46.12,46.16,13796.0
2020-05-26 10:55:00,46.16,46.18,46.06,46.14,5833.0,46.16,46.18,46.06,46.14,5833.0
2020-05-26 11:00:00,46.13,46.22,46.12,46.17,9053.0,46.13,46.22,46.12,46.17,9053.0
2020-05-26 11:05:00,46.12,46.18,46.05,46.07,10379.0,46.12,46.18,46.05,46.07,10379.0
2020-05-26 11:10:00,46.09,46.14,46.01,46.05,8218.0,46.09,46.14,46.01,46.05,8218.0
2020-05-26 11:15:00,46.05,46.05,45.95,45.98,4940.0,46.05,46.05,45.95,45.98,4940.0
2020-05-26 11:20:00,46.01,46.07,45.91,46.05,9582.0,46.01,46.07,45.91,46.05,9582.0
2020-05-26 11:25:00,46.02,46.02,45.86,45.95,10401.0,46.02,46.02,45.86,45.95,10401.0
2020-05-26 11:30:00,45.96,46.0,45.92,45.94,13498.0,45.96,46.0,45.92,45.94,13498.0
2020-05-26 11:35:00,45.94,46.03,45.88,46.03,10382.0,45.94,46.03,45.88,46.03,10382.0
2020-05-26 11:40:00,46.03,46.03,45.91,46.0,6964.0,46.03,46.03,45.91,46.0,6964.0
2020-05-26 11:45:00,46.0,46.07,45.9,46.07,20526.0,46.0,46.07,45.9,46.07,20526.0
2020-05-26 11:50:00,46.07,46.09,45.99,45.99,8080.0,46.07,46.09,45.99,45.99,8080.0
2020-05-26 11:55:00,46.0,46.02,45.94,46.02,5750.0,46.0,46.02,45.94,46.02,5750.0
2020-05-26 12:00:00,46.04,46.07,45.96,46.05,7759.0,46.04,46.07,45.96,46.05,7759.0
2020-05-26 12:05:00,46.07,46.08,45.99,46.03,13040.0,46.07,46.08,45.99,46.03,13040.0
2020-05-26 12:10:00,46.04,46.18,46.04,46.13,5495.0,46.04,46.18,46.04,46.13,5495.0
2020-05-26 12:15:00,46.13,46.14,46.03,46.03,8574.0,46.13,46.14,46.03,46.03,8574.0
2020-05-26 12:20:00,46.03,46.16,46.01,46.01,7580.0,46.03,46.16,46.01,46.01,7580.0
2020-05-26 12:25:00,46.05,46.11,46.04,46.09,3400.0,46.05,46.11,46.04,46.09,3400.0
2020-05-26 12:30:00,46.09,46.11,46.04,46.04,3000.0,46.09,46.11,46.04,46.04,3000.0
2020-05-26 12:35:00,46.05,46.15,46.04,46.15,5000.0,46.05,46.15,46.04,46.15,5000.0
2020-05-26 12:40:00,46.12,46.15,46.05,46.1,5875.0,46.12,46.15,46.05,46.1,5875.0
2020-05-26 12:45:00,46.11,46.18,46.07,46.18,8846.0,46.11,46.18,46.07,46.18,8846.0
2020-05-26 12:50:00,46.18,46.22,46.12,46.14,4408.0,46.18,46.22,46.12,46.14,4408.0
2020-05-26 12:55:00,46.13,46.19,46.09,46.17,9127.0,46.13,46.19,46.09,46.17,9127.0
2020-05-26 13:00:00,46.18,46.26,46.17,46.23,5660.0,46.18,46.26,46.17,46.23,5660.0
2020-05-26 13:05:00,46.25,46.25,46.0,46.21,28351.0,46.25,46.25,46.0,46.21,28351.0
2020-05-26 13:10:00,46.23,46.44,46.21,46.42,12065.0,46.23,46.44,46.21,46.42,12065.0
2020-05-26 13:15:00,46.44,46.44,46.38,46.4,6379.0,46.44,46.44,46.38,46.4,6379.0
2020-05-26 13:20:00,46.4,46.56,46.4,46.52,33482.0,46.4,46.56,46.4,46.52,33482.0
2020-05-26 13:25:00,46.48,46.59,46.48,46.57,5745.0,46.48,46.59,46.48,46.57,5745.0
2020-05-26 13:30:00,46.55,46.6,46.5,46.59,6531.0,46.55,46.6,46.5,46.59,6531.0
2020-05-26 13:35:00,46.57,46.72,46.57,46.71,10344.0,46.57,46.72,46.57,46.71,10344.0
2020-05-26 13:40:00,46.72,46.74,46.59,46.71,20397.0,46.72,46.74,46.59,46.71,20397.0
2020-05-26 13:45:00,46.72,46.8,46.72,46.79,9635.0,46.72,46.8,46.72,46.79,9635.0
2020-05-26 13:50:00,46.77,46.82,46.74,46.79,7100.0,46.77,46.82,46.74,46.79,7100.0
2020-05-26 13:55:00,46.82,46.82,46.73,46.74,10951.0,46.82,46.82,46.73,46.74,10951.0
2020-05-26 14:00:00,46.73,46.8,46.73,46.78,12053.0,46.73,46.8,46.73,46.78,12053.0
2020-05-26 14:05:00,46.78,46.79,46.63,46.63,8013.0,46.78,46.79,46.63,46.63,8013.0
2020-05-26 14:10:00,46.65,46.69,46.58,46.6,8581.0,46.65,46.69,46.58,46.6,8581.0
2020-05-26 14:15:00,46.6,46.67,46.58,46.64,6600.0,46.6,46.67,46.58,46.64,6600.0
2020-05-26 14:20:00,46.64,46.7,46.57,46.69,7509.0,46.64,46.7,46.57,46.69,7509.0
2020-05-26 14:25:00,46.68,46.72,46.65,46.71,12959.0,46.68,46.72,46.65,46.71,12959.0
2020-05-26 14:30:00,46.72,46.83,46.7,46.76,11576.0,46.72,46.83,46.7,46.76,11576.0
2020-05-26 14:35:00,46.75,46.81,46.73,46.74,5525.0,46.75,46.81,46.73,46.74,5525.0
2020-05-26 14:40:00,46.73,46.8,46.72,46.77,9619.0,46.73,46.8,46.72,46.77,9619.0
2020-05-26 14:45:00,46.76,46.76,46.4,46.59,21360.0,46.76,46.76,46.4,46.59,21360.0
2020-05-26 14:50:00,46.57,46.58,46.43,46.55,14547.0,46.57,46.58,46.43,46.55,14547.0
2020-05-26 14:55:00,46.55,46.59,46.52,46.59,3923.0,46.55,46.59,46.52,46.59,3923.0
2020-05-26 15:00:00,46.58,46.58,46.52,46.54,9160.0,46.58,46.58,46.52,46.54,9160.0
2020-05-26 15:05:00,46.59,46.67,46.57,46.6,5784.0,46.59,46.67,46.57,46.6,5784.0
2020-05-26 15:10:00,46.59,46.64,46.58,46.64,3783.0,46.59,46.64,46.58,46.64,3783.0
2020-05-26 15:15:00,46.64,46.68,46.61,46.64,7850.0,46.64,46.68,46.61,46.64,7850.0
2020-05-26 15:20:00,46.66,46.68,46.62,46.66,6593.0,46.66,46.68,46.62,46.66,6593.0
2020-05-26 15:25:00,46.65,46.65,46.59,46.6,6353.0,46.65,46.65,46.59,46.6,6353.0
2020-05-26 15:30:00,46.59,46.66,46.44,46.46,29860.0,46.59,46.66,46.44,46.46,29860.0
2020-05-26 15:35:00,46.49,46.58,46.49,46.54,16559.0,46.49,46.58,46.49,46.54,16559.0
2020-05-26 15:40:00,46.53,46.55,46.41,46.43,18774.0,46.53,46.55,46.41,46.43,18774.0
2020-05-26 15:45:00,46.44,46.44,46.22,46.41,47701.0,46.44,46.44,46.22,46.41,47701.0
2020-05-26 15:50:00,46.52,46.71,46.45,46.62,74384.0,46.52,46.71,46.45,46.62,74384.0
2020-05-26 15:55:00,46.59,46.59,46.44,46.54,55461.0,46.59,46.59,46.44,46.54,55461.0
2020-05-27 09:30:00,47.38,47.6,47.01,47.16,55940.0,47.38,47.6,47.01,47.16,55940.0
2020-05-27 09:35:00,47.33,47.33,46.86,46.98,20674.0,47.33,47.33,46.86,46.98,20674.0
2020-05-27 09:40:00,47.0,47.13,46.74,47.1,13110.0,47.0,47.13,46.74,47.1,13110.0
2020-05-27 09:45:00,47.1,47.24,46.7,46.95,24755.0,47.1,47.24,46.7,46.95,24755.0
2020-05-27 09:50:00,46.97,46.97,46.31,46.31,68817.0,46.97,46.97,46.31,46.31,68817.0
2020-05-27 09:55:00,46.33,46.73,46.33,46.61,28908.0,46.33,46.73,46.33,46.61,28908.0
2020-05-27 10:00:00,46.66,46.72,46.41,46.65,24473.0,46.66,46.72,46.41,46.65,24473.0
2020-05-27 10:05:00,46.66,46.74,46.43,46.5,16972.0,46.66,46.74,46.43,46.5,16972.0
2020-05-27 10:10:00,46.55,46.61,46.49,46.58,13051.0,46.55,46.61,46.49,46.58,13051.0
2020-05-27 10:15:00,46.52,46.58,46.3,46.44,21710.0,46.52,46.58,46.3,46.44,21710.0
2020-05-27 10:20:00,46.38,46.54,46.35,46.37,15420.0,46.38,46.54,46.35,46.37,15420.0
2020-05-27 10:25:00,46.43,46.43,46.06,46.06,12830.0,46.43,46.43,46.06,46.06,12830.0
2020-05-27 10:30:00,46.11,46.16,45.83,45.83,15553.0,46.11,46.16,45.83,45.83,15553.0
2020-05-27 10:35:00,45.82,45.86,45.42,45.42,35258.0,45.82,45.86,45.42,45.42,35258.0
2020-05-27 10:40:00,45.43,45.43,45.15,45.37,15934.0,45.43,45.43,45.15,45.37,15934.0
2020-05-27 10:45:00,45.38,45.46,44.88,44.88,10807.0,45.38,45.46,44.88,44.88,10807.0
2020-05-27 10:50:00,44.93,45.19,44.86,45.18,40948.0,44.93,45.19,44.86,45.18,40948.0
2020-05-27 10:55:00,45.17,45.18,45.02,45.06,27795.0,45.17,45.18,45.02,45.06,27795.0
2020-05-27 11:00:00,45.09,45.29,45.0,45.21,23573.0,45.09,45.29,45.0,45.21,23573.0
2020-05-27 11:05:00,45.26,45.41,45.22,45.37,13805.0,45.26,45.41,45.22,45.37,13805.0
2020-05-27 11:10:00,45.36,45.4,45.19,45.26,18806.0,45.36,45.4,45.19,45.26,18806.0
2020-05-27 11:15:00,45.21,45.37,45.08,45.31,6232.0,45.21,45.37,45.08,45.31,6232.0
2020-05-27 11:20:00,45.29,45.39,45.27,45.35,6440.0,45.29,45.39,45.27,45.35,6440.0
2020-05-27 11:25:00,45.34,45.59,45.34,45.59,14892.0,45.34,45.59,45.34,45.59,14892.0
2020-05-27 11:30:00,45.55,45.74,45.55,45.61,4557.0,45.55,45.74,45.55,45.61,4557.0
2020-05-27 11:35:00,45.65,45.8,45.38,45.58,5250.0,45.65,45.8,45.38,45.58,5250.0
2020-05-27 11:40:00,45.58,45.58,45.42,45.52,4600.0,45.58,45.58,45.42,45.52,4600.0
2020-05-27 11:45:00,45.55,45.73,45.54,45.73,4230.0,45.55,45.73,45.54,45.73,4230.0
2020-05-27 11:50:00,45.73,45.73,45.52,45.59,2381.0,45.73,45.73,45.52,45.59,2381.0
2020-05-27 11:55:00,45.6,45.68,45.57,45.59,3095.0,45.6,45.68,45.57,45.59,3095.0
2020-05-27 12:00:00,45.6,45.72,45.55,45.68,5664.0,45.6,45.72,45.55,45.68,5664.0
2020-05-27 12:05:00,45.68,45.84,45.66,45.78,6445.0,45.68,45.84,45.66,45.78,6445.0
2020-05-27 12:10:00,45.86,45.86,45.73,45.73,2752.0,45.86,45.86,45.73,45.73,2752.0
2020-05-27 12:15:00,45.73,45.78,45.64,45.69,3232.0,45.73,45.78,45.64,45.69,3232.0
2020-05-27 12:20:00,45.76,45.79,45.7,45.75,3200.0,45.76,45.79,45.7,45.75,3200.0
2020-05-27 12:25:00,45.74,45.95,45.74,45.79,5497.0,45.74,45.95,45.74,45.79,5497.0
2020-05-27 12:30:00,45.77,45.84,45.73,45.83,2210.0,45.77,45.84,45.73,45.83,2210.0
2020-05-27 12:35:00,45.82,45.87,45.82,45.86,3759.0,45.82,45.87,45.82,45.86,3759.0
2020-05-27 12:40:00,45.84,45.89,45.78,45.81,5049.0,45.84,45.89,45.78,45.81,5049.0
2020-05-27 12:45:00,45.86,46.08,45.86,45.98,11785.0,45.86,46.08,45.86,45.98,11785.0
2020-05-27 12:50:00,45.95,46.01,45.93,45.97,3880.0,45.95,46.01,45.93,45.97,3880.0
2020-05-27 12:55:00,45.95,46.01,45.91,45.96,5966.0,45.95,46.01,45.91,45.96,5966.0
2020-05-27 13:00:00,45.95,46.05,45.77,46.04,10606.0,45.95,46.05,45.77,46.04,10606.0
2020-05-27 13:05:00,46.08,46.08,46.03,46.07,4450.0,46.08,46.08,46.03,46.07,4450.0
2020-05-27 13:10:00,46.07,46.15,46.04,46.11,3300.0,46.07,46.15,46.04,46.11,3300.0
2020-05-27 13:15:00,46.1,46.13,46.06,46.13,3488.0,46.1,46.13,46.06,46.13,3488.0
2020-05-27 13:20:00,46.11,46.14,46.07,46.1,3800.0,46.11,46.14,46.07,46.1,3800.0
2020-05-27 13:25:00,46.11,46.36,46.11,46.34,7194.0,46.11,46.36,46.11,46.34,7194.0
2020-05-27 13:30:00,46.34,46.34,46.11,46.11,7820.0,46.34,46.34,46.11,46.11,7820.0
2020-05-27 13:35:00,46.12,46.24,46.08,46.24,3587.0,46.12,46.24,46.08,46.24,3587.0
2020-05-27 13:40:00,46.26,46.26,46.09,46.12,3629.0,46.26,46.26,46.09,46.12,3629.0
2020-05-27 13:45:00,46.12,46.17,46.09,46.11,3750.0,46.12,46.17,46.09,46.11,3750.0
2020-05-27 13:50:00,46.11,46.16,46.04,46.11,6712.0,46.11,46.16,46.04,46.11,6712.0
2020-05-27 13:55:00,46.12,46.13,46.03,46.04,1904.0,46.12,46.13,46.03,46.04,1904.0
2020-05-27 14:00:00,46.02,46.3,46.0,46.3,7085.0,46.02,46.3,46.0,46.3,7085.0
2020-05-27 14:05:00,46.33,46.34,46.2,46.26,9907.0,46.33,46.34,46.2,46.26,9907.0
2020-05-27 14:10:00,46.28,46.35,46.25,46.32,4400.0,46.28,46.35,46.25,46.32,4400.0
2020-05-27 14:15:00,46.34,46.38,46.32,46.32,3900.0,46.34,46.38,46.32,46.32,3900.0
2020-05-27 14:20:00,46.33,46.35,46.26,46.3,4018.0,46.33,46.35,46.26,46.3,4018.0
2020-05-27 14:25:00,46.3,46.32,46.27,46.28,3385.0,46.3,46.32,46.27,46.28,3385.0
2020-05-27 14:30:00,46.24,46.29,46.22,46.29,2673.0,46.24,46.29,46.22,46.29,2673.0
2020-05-27 14:35:00,46.28,46.28,46.2,46.27,4231.0,46.28,46.28,46.2,46.27,4231.0
2020-05-27 14:40:00,46.26,46.27,46.15,46.16,3302.0,46.26,46.27,46.15,46.16,3302.0
2020-05-27 14:45:00,46.14,46.17,46.09,46.17,3850.0,46.14,46.17,46.09,46.17,3850.0
2020-05-27 14:50:00,46.18,46.3,46.18,46.26,5277.0,46.18,46.3,46.18,46.26,5277.0
2020-05-27 14:55:00,46.28,46.34,46.25,46.31,4220.0,46.28,46.34,46.25,46.31,4220.0
2020-05-27 15:00:00,46.34,46.4,46.33,46.36,3750.0,46.34,46.4,46.33,46.36,3750.0
2020-05-27 15:05:00,46.36,46.39,46.31,46.33,6666.0,46.36,46.39,46.31,46.33,6666.0
2020-05-27 15:10:00,46.34,46.39,46.32,46.39,8095.0,46.34,46.39,46.32,46.39,8095.0
2020-05-27 15:15:00,46.38,46.43,46.29,46.43,6955.0,46.38,46.43,46.29,46.43,6955.0
2020-05-27 15:20:00,46.44,46.45,46.39,46.42,6723.0,46.44,46.45,46.39,46.42,6723.0
2020-05-27 15:25:00,46.4,46.5,46.39,46.49,12882.0,46.4,46.5,46.39,46.49,12882.0
2020-05-27 15:30:00,46.48,46.5,46.35,46.35,9452.0,46.48,46.5,46.35,46.35,9452.0
2020-05-27 15:35:00,46.33,46.5,46.32,46.44,11871.0,46.33,46.5,46.32,46.44,11871.0
2020-05-27 15:40:00,46.45,46.49,46.33,46.33,28097.0,46.45,46.49,46.33,46.33,28097.0
2020-05-27 15:45:00,46.34,46.36,46.22,46.32,23724.0,46.34,46.36,46.22,46.32,23724.0
2020-05-27 15:50:00,46.32,46.56,46.32,46.48,32992.0,46.32,46.56,46.32,46.48,32992.0
2020-05-27 15:55:00,46.5,46.66,46.5,46.62,47852.0,46.5,46.66,46.5,46.62,47852.0
2020-05-28 09:30:00,46.5,46.62,45.76,45.93,16495.0,46.5,46.62,45.76,45.93,16495.0
2020-05-28 09:35:00,45.87,46.11,45.65,45.65,12376.0,45.87,46.11,45.65,45.65,12376.0
2020-05-28 09:40:00,45.65,46.2,45.64,46.2,8734.0,45.65,46.2,45.64,46.2,8734.0
2020-05-28 09:45:00,46.26,46.26,46.09,46.09,2443.0,46.26,46.26,46.09,46.09,2443.0
2020-05-28 09:50:00,46.16,46.37,46.16,46.27,9681.0,46.16,46.37,46.16,46.27,9681.0
2020-05-28 09:55:00,46.22,46.35,45.99,46.35,10362.0,46.22,46.35,45.99,46.35,10362.0
2020-05-28 10:00:00,46.34,46.46,46.22,46.44,11222.0,46.34,46.46,46.22,46.44,11222.0
2020-05-28 10:05:00,46.43,46.57,46.34,46.48,7484.0,46.43,46.57,46.34,46.48,7484.0
2020-05-28 10:10:00,46.38,46.51,46.37,46.45,3700.0,46.38,46.51,46.37,46.45,3700.0
2020-05-28 10:15:00,46.39,46.49,46.34,46.43,4500.0,46.39,46.49,46.34,46.43,4500.0
2020-05-28 10:20:00,46.39,46.55,46.35,46.48,11480.0,46.39,46.55,46.35,46.48,11480.0
2020-05-28 10:25:00,46.47,46.77,46.46,46.63,33384.0,46.47,46.77,46.46,46.63,33384.0
2020-05-28 10:30:00,46.66,46.9,46.65,46.8,6342.0,46.66,46.9,46.65,46.8,6342.0
2020-05-28 10:35:00,46.89,46.98,46.87,46.87,7186.0,46.89,46.98,46.87,46.87,7186.0
2020-05-28 10:40:00,46.88,47.1,46.88,47.08,7578.0,46.88,47.1,46.88,47.08,7578.0
2020-05-28 10:45:00,47.05,47.14,47.05,47.09,8100.0,47.05,47.14,47.05,47.09,8100.0
2020-05-28 10:50:00,47.06,47.11,46.98,47.0,6106.0,47.06,47.11,46.98,47.0,6106.0
2020-05-28 10:55:00,47.07,47.09,46.98,47.06,2294.0,47.07,47.09,46.98,47.06,2294.0
2020-05-28 11:00:00,47.03,47.09,46.94,46.95,8887.0,47.03,47.09,46.94,46.95,8887.0
2020-05-28 11:05:00,47.0,47.05,46.78,46.78,3909.0,47.0,47.05,46.78,46.78,3909.0
2020-05-28 11:10:00,46.79,46.88,46.74,46.84,2277.0,46.79,46.88,46.74,46.84,2277.0
2020-05-28 11:15:00,46.85,46.93,46.82,46.83,4654.0,46.85,46.93,46.82,46.83,4654.0
2020-05-28 11:20:00,46.85,46.88,46.65,46.73,10644.0,46.85,46.88,46.65,46.73,10644.0
2020-05-28 11:25:00,46.71,46.75,46.62,46.71,17850.0,46.71,46.75,46.62,46.71,17850.0
2020-05-28 11:30:00,46.71,46.76,46.45,46.47,8665.0,46.71,46.76,46.45,46.47,8665.0
2020-05-28 11:35:00,46.51,46.51,46.41,46.51,8107.0,46.51,46.51,46.41,46.51,8107.0
2020-05-28 11:40:00,46.47,46.57,46.4,46.41,4128.0,46.47,46.57,46.4,46.41,4128.0
2020-05-28 11:45:00,46.46,46.47,46.31,46.42,4513.0,46.46,46.47,46.31,46.42,4513.0
2020-05-28 11:50:00,46.45,46.46,46.42,46.44,7800.0,46.45,46.46,46.42,46.44,7800.0
2020-05-28 11:55:00,46.42,46.47,46.39,46.47,12218.0,46.42,46.47,46.39,46.47,12218.0
2020-05-28 12:00:00,46.5,46.51,46.41,46.41,7063.0,46.5,46.51,46.41,46.41,7063.0
2020-05-28 12:05:00,46.42,46.5,46.42,46.49,2556.0,46.42,46.5,46.42,46.49,2556.0
2020-05-28 12:10:00,46.48,46.52,46.47,46.48,3241.0,46.48,46.52,46.47,46.48,3241.0
2020-05-28 12:15:00,46.43,46.51,46.4,46.41,4300.0,46.43,46.51,46.4,46.41,4300.0
2020-05-28 12:20:00,46.4,46.43,46.32,46.41,3004.0,46.4,46.43,46.32,46.41,3004.0
2020-05-28 12:25:00,46.41,46.42,46.15,46.29,6023.0,46.41,46.42,46.15,46.29,6023.0
2020-05-28 12:30:00,46.26,46.27,46.18,46.22,6314.0,46.26,46.27,46.18,46.22,6314.0
2020-05-28 12:35:00,46.2,46.25,46.15,46.25,6011.0,46.2,46.25,46.15,46.25,6011.0
2020-05-28 12:40:00,46.27,46.27,46.15,46.17,6249.0,46.27,46.27,46.15,46.17,6249.0
2020-05-28 12:45:00,46.17,46.21,46.11,46.19,5621.0,46.17,46.21,46.11,46.19,5621.0
2020-05-28 12:50:00,46.21,46.28,46.18,46.23,4463.0,46.21,46.28,46.18,46.23,4463.0
2020-05-28 12:55:00,46.23,46.39,46.23,46.33,8188.0,46.23,46.39,46.23,46.33,8188.0
2020-05-28 13:00:00,46.35,46.41,46.31,46.41,2570.0,46.35,46.41,46.31,46.41,2570.0
2020-05-28 13:05:00,46.41,46.42,46.37,46.41,5900.0,46.41,46.42,46.37,46.41,5900.0
2020-05-28 13:10:00,46.42,46.46,46.4,46.44,2025.0,46.42,46.46,46.4,46.44,2025.0
2020-05-28 13:15:00,46.41,46.42,46.28,46.3,9750.0,46.41,46.42,46.28,46.3,9750.0
2020-05-28 13:20:00,46.3,46.3,46.22,46.23,3203.0,46.3,46.3,46.22,46.23,3203.0
2020-05-28 13:25:00,46.25,46.32,46.22,46.25,8350.0,46.25,46.32,46.22,46.25,8350.0
2020-05-28 13:30:00,46.22,46.34,46.22,46.34,5267.0,46.22,46.34,46.22,46.34,5267.0
2020-05-28 13:35:00,46.34,46.39,46.34,46.35,1700.0,46.34,46.39,46.34,46.35,1700.0
2020-05-28 13:40:00,46.32,46.37,46.31,46.32,4210.0,46.32,46.37,46.31,46.32,4210.0
2020-05-28 13:45:00,46.32,46.35,46.22,46.22,5624.0,46.32,46.35,46.22,46.22,5624.0
2020-05-28 13:50:00,46.22,46.22,46.0,46.06,16432.0,46.22,46.22,46.0,46.06,16432.0
2020-05-28 13:55:00,46.08,46.11,46.04,46.09,9617.0,46.08,46.11,46.04,46.09,9617.0
2020-05-28 14:00:00,46.08,46.11,46.06,46.09,5664.0,46.08,46.11,46.06,46.09,5664.0
2020-05-28 14:05:00,46.08,46.1,46.05,46.06,6452.0,46.08,46.1,46.05,46.06,6452.0
2020-05-28 14:10:00,46.05,46.07,46.02,46.07,4837.0,46.05,46.07,46.02,46.07,4837.0
2020-05-28 14:15:00,46.09,46.2,46.07,46.15,6032.0,46.09,46.2,46.07,46.15,6032.0
2020-05-28 14:20:00,46.15,46.23,46.14,46.18,4663.0,46.15,46.23,46.14,46.18,4663.0
2020-05-28 14:25:00,46.17,46.17,46.02,46.05,4695.0,46.17,46.17,46.02,46.05,4695.0
2020-05-28 14:30:00,46.06,46.08,46.0,46.02,4583.0,46.06,46.08,46.0,46.02,4583.0
2020-05-28 14:35:00,46.01,46.01,45.84,45.87,12464.0,46.01,46.01,45.84,45.87,12464.0
2020-05-28 14:40:00,45.87,45.88,45.77,45.79,13303.0,45.87,45.88,45.77,45.79,13303.0
2020-05-28 14:45:00,45.78,45.78,45.63,45.67,29435.0,45.78,45.78,45.63,45.67,29435.0
2020-05-28 14:50:00,45.71,45.73,45.62,45.66,17011.0,45.71,45.73,45.62,45.66,17011.0
2020-05-28 14:55:00,45.66,45.8,45.63,45.74,8699.0,45.66,45.8,45.63,45.74,8699.0
2020-05-28 15:00:00,45.74,45.96,45.71,45.91,19549.0,45.74,45.96,45.71,45.91,19549.0
2020-05-28 15:05:00,45.9,45.92,45.87,45.91,6715.0,45.9,45.92,45.87,45.91,6715.0
2020-05-28 15:10:00,45.91,46.05,45.83,46.03,5480.0,45.91,46.05,45.83,46.03,5480.0
2020-05-28 15:15:00,46.02,46.02,45.78,45.81,20953.0,46.02,46.02,45.78,45.81,20953.0
2020-05-28 15:20:00,45.82,45.86,45.75,45.82,13642.0,45.82,45.86,45.75,45.82,13642.0
2020-05-28 15:25:00,45.82,45.94,45.73,45.73,9671.0,45.82,45.94,45.73,45.73,9671.0
2020-05-28 15:30:00,45.72,45.81,45.66,45.76,23098.0,45.72,45.81,45.66,45.76,23098.0
2020-05-28 15:35:00,45.78,45.86,45.76,45.82,17356.0,45.78,45.86,45.76,45.82,17356.0
2020-05-28 15:40:00,45.8,45.8,45.61,45.64,18167.0,45.8,45.8,45.61,45.64,18167.0
2020-05-28 15:45:00,45.63,45.66,45.43,45.44,31127.0,45.63,45.66,45.43,45.44,31127.0
2020-05-28 15:50:00,45.41,45.46,45.27,45.42,35287.0,45.41,45.46,45.27,45.42,35287.0
2020-05-28 15:55:00,45.43,45.59,45.43,45.53,61649.0,45.43,45.59,45.43,45.53,61649.0
2020-05-29 09:30:00,45.17,45.81,45.07,45.73,23589.0,45.17,45.81,45.07,45.73,23589.0
2020-05-29 09:35:00,45.44,46.0,45.43,45.85,3344.0,45.44,46.0,45.43,45.85,3344.0
2020-05-29 09:40:00,45.84,45.93,45.73,45.86,3736.0,45.84,45.93,45.73,45.86,3736.0
2020-05-29 09:45:00,45.94,45.94,45.5,45.72,14301.0,45.94,45.94,45.5,45.72,14301.0
2020-05-29 09:50:00,45.72,45.94,45.67,45.74,7815.0,45.72,45.94,45.67,45.74,7815.0
2020-05-29 09:55:00,45.8,45.81,45.51,45.66,6920.0,45.8,45.81,45.51,45.66,6920.0
2020-05-29 10:00:00,45.69,45.75,45.62,45.68,6482.0,45.69,45.75,45.62,45.68,6482.0
2020-05-29 10:05:00,45.7,45.8,45.58,45.68,8145.0,45.7,45.8,45.58,45.68,8145.0
2020-05-29 10:10:00,45.68,45.9,45.68,45.87,4735.0,45.68,45.9,45.68,45.87,4735.0
2020-05-29 10:15:00,45.96,46.35,45.94,46.33,14016.0,45.96,46.35,45.94,46.33,14016.0
2020-05-29 10:20:00,46.32,46.48,46.19,46.32,16446.0,46.32,46.48,46.19,46.32,16446.0
2020-05-29 10:25:00,46.3,46.34,46.1,46.15,4346.0,46.3,46.34,46.1,46.15,4346.0
2020-05-29 10:30:00,46.22,46.34,46.21,46.28,3608.0,46.22,46.34,46.21,46.28,3608.0
2020-05-29 10:35:00,46.27,46.34,46.13,46.2,6327.0,46.27,46.34,46.13,46.2,6327.0
2020-05-29 10:40:00,46.22,46.22,46.04,46.13,2900.0,46.22,46.22,46.04,46.13,2900.0
2020-05-29 10:45:00,46.16,46.18,46.02,46.04,5000.0,46.16,46.18,46.02,46.04,5000.0
2020-05-29 10:50:00,46.1,46.16,45.99,45.99,4407.0,46.1,46.16,45.99,45.99,4407.0
2020-05-29 10:55:00,45.95,46.22,45.94,46.15,5177.0,45.95,46.22,45.94,46.15,5177.0
2020-05-29 11:00:00,46.21,46.28,46.05,46.11,6417.0,46.21,46.28,46.05,46.11,6417.0
2020-05-29 11:05:00,46.14,46.21,46.1,46.16,4605.0,46.14,46.21,46.1,46.16,4605.0
2020-05-29 11:10:00,46.08,46.4,46.08,46.4,5663.0,46.08,46.4,46.08,46.4,5663.0
2020-05-29 11:15:00,46.4,46.4,46.25,46.33,3230.0,46.4,46.4,46.25,46.33,3230.0
2020-05-29 11:20:00,46.36,46.42,46.32,46.4,4596.0,46.36,46.42,46.32,46.4,4596.0
2020-05-29 11:25:00,46.37,46.48,46.33,46.34,6942.0,46.37,46.48,46.33,46.34,6942.0
2020-05-29 11:30:00,46.34,46.38,46.26,46.31,4884.0,46.34,46.38,46.26,46.31,4884.0
2020-05-29 11:35:00,46.35,46.46,46.34,46.36,4873.0,46.35,46.46,46.34,46.36,4873.0
2020-05-29 11:40:00,46.43,46.44,46.32,46.33,4513.0,46.43,46.44,46.32,46.33,4513.0
2020-05-29 11:45:00,46.35,46.38,46.26,46.35,3781.0,46.35,46.38,46.26,46.35,3781.0
2020-05-29 11:50:00,46.37,46.38,46.27,46.28,2646.0,46.37,46.38,46.27,46.28,2646.0
2020-05-29 11:55:00,46.29,46.3,46.2,46.23,1235.0,46.29,46.3,46.2,46.23,1235.0
2020-05-29 12:00:00,46.23,46.23,46.12,46.2,4592.0,46.23,46.23,46.12,46.2,4592.0
2020-05-29 12:05:00,46.19,46.21,46.07,46.08,3500.0,46.19,46.21,46.07,46.08,3500.0
2020-05-29 12:10:00,46.1,46.15,46.06,46.06,2711.0,46.1,46.15,46.06,46.06,2711.0
2020-05-29 12:15:00,46.03,46.05,45.98,45.99,5582.0,46.03,46.05,45.98,45.99,5582.0
2020-05-29 12:20:00,46.0,46.04,45.97,46.0,7223.0,46.0,46.04,45.97,46.0,7223.0
2020-05-29 12:25:00,46.03,46.09,46.02,46.08,2762.0,46.03,46.09,46.02,46.08,2762.0
2020-05-29 12:30:00,46.06,46.06,45.9,45.96,16008.0,46.06,46.06,45.9,45.96,16008.0
2020-05-29 12:35:00,45.95,46.07,45.94,46.04,5709.0,45.95,46.07,45.94,46.04,5709.0
2020-05-29 12:40:00,46.0,46.04,45.96,45.96,7241.0,46.0,46.04,45.96,45.96,7241.0
2020-05-29 12:45:00,45.95,45.96,45.85,45.87,2839.0,45.95,45.96,45.85,45.87,2839.0
2020-05-29 12:50:00,45.9,45.94,45.77,45.81,8180.0,45.9,45.94,45.77,45.81,8180.0
2020-05-29 12:55:00,45.81,46.24,45.81,46.15,8937.0,45.81,46.24,45.81,46.15,8937.0
2020-05-29 13:00:00,46.13,46.17,46.07,46.1,3858.0,46.13,46.17,46.07,46.1,3858.0
2020-05-29 13:05:00,46.09,46.22,46.08,46.22,1142.0,46.09,46.22,46.08,46.22,1142.0
2020-05-29 13:10:00,46.2,46.36,46.2,46.34,5411.0,46.2,46.36,46.2,46.34,5411.0
2020-05-29 13:15:00,46.32,46.35,46.24,46.3,4169.0,46.32,46.35,46.24,46.3,4169.0
2020-05-29 13:20:00,46.3,46.35,46.29,46.33,2961.0,46.3,46.35,46.29,46.33,2961.0
2020-05-29 13:25:00,46.33,46.34,46.3,46.34,645.0,46.33,46.34,46.3,46.34,645.0
2020-05-29 13:30:00,46.33,46.36,46.29,46.32,2100.0,46.33,46.36,46.29,46.32,2100.0
2020-05-29 13:35:00,46.29,46.29,46.12,46.13,2950.0,46.29,46.29,46.12,46.13,2950.0
2020-05-29 13:40:00,46.13,46.2,46.1,46.1,2403.0,46.13,46.2,46.1,46.1,2403.0
2020-05-29 13:45:00,46.05,46.15,46.04,46.11,5902.0,46.05,46.15,46.04,46.11,5902.0
2020-05-29 13:50:00,46.09,46.15,46.08,46.1,1419.0,46.09,46.15,46.08,46.1,1419.0
2020-05-29 13:55:00,46.12,46.16,46.11,46.12,3852.0,46.12,46.16,46.11,46.12,3852.0
2020-05-29 14:00:00,46.12,46.17,46.11,46.16,2048.0,46.12,46.17,46.11,46.16,2048.0
2020-05-29 14:05:00,46.15,46.32,46.11,46.32,13494.0,46.15,46.32,46.11,46.32,13494.0
2020-05-29 14:10:00,46.33,46.38,46.21,46.21,3167.0,46.33,46.38,46.21,46.21,3167.0
2020-05-29 14:15:00,46.22,46.29,46.21,46.29,4353.0,46.22,46.29,46.21,46.29,4353.0
2020-05-29 14:20:00,46.31,46.31,46.25,46.3,3618.0,46.31,46.31,46.25,46.3,3618.0
2020-05-29 14:25:00,46.31,46.37,46.3,46.31,6720.0,46.31,46.37,46.3,46.31,6720.0
2020-05-29 14:30:00,46.36,46.36,46.26,46.26,2348.0,46.36,46.36,46.26,46.26,2348.0
2020-05-29 14:35:00,46.26,46.27,46.13,46.13,2882.0,46.26,46.27,46.13,46.13,2882.0
2020-05-29 14:40:00,46.13,46.16,46.1,46.1,10224.0,46.13,46.16,46.1,46.1,10224.0
2020-05-29 14:45:00,46.08,46.08,45.98,45.98,7807.0,46.08,46.08,45.98,45.98,7807.0
2020-05-29 14:50:00,45.96,45.96,45.63,45.83,17787.0,45.96,45.96,45.63,45.83,17787.0
2020-05-29 14:55:00,45.85,46.24,45.73,46.24,12351.0,45.85,46.24,45.73,46.24,12351.0
2020-05-29 15:00:00,46.3,46.43,46.17,46.41,9975.0,46.3,46.43,46.17,46.41,9975.0
2020-05-29 15:05:00,46.37,46.5,46.37,46.49,11667.0,46.37,46.5,46.37,46.49,11667.0
2020-05-29 15:10:00,46.45,46.6,46.45,46.55,20333.0,46.45,46.6,46.45,46.55,20333.0
2020-05-29 15:15:00,46.52,46.6,46.45,46.57,7977.0,46.52,46.6,46.45,46.57,7977.0
2020-05-29 15:20:00,46.59,46.64,46.53,46.63,7556.0,46.59,46.64,46.53,46.63,7556.0
2020-05-29 15:25:00,46.62,46.62,46.46,46.46,5378.0,46.62,46.62,46.46,46.46,5378.0
2020-05-29 15:30:00,46.48,46.59,46.42,46.47,26189.0,46.48,46.59,46.42,46.47,26189.0
2020-05-29 15:35:00,46.45,46.54,46.45,46.53,11050.0,46.45,46.54,46.45,46.53,11050.0
2020-05-29 15:40:00,46.54,46.65,46.51,46.65,14570.0,46.54,46.65,46.51,46.65,14570.0
2020-05-29 15:45:00,46.65,46.67,46.56,46.57,21119.0,46.65,46.67,46.56,46.57,21119.0
2020-05-29 15:50:00,46.59,46.78,46.59,46.65,30629.0,46.59,46.78,46.59,46.65,30629.0
2020-05-29 15:55:00,46.64,46.78,46.57,46.57,36673.0,46.64,46.78,46.57,46.57,36673.0
2020-06-01 09:30:00,46.5,46.97,46.26,46.97,28724.0,46.5,46.97,46.26,46.97,28724.0
2020-06-01 09:35:00,46.93,47.38,46.88,47.28,10929.0,46.93,47.38,46.88,47.28,10929.0
2020-06-01 09:40:00,47.35,47.49,47.17,47.26,17089.0,47.35,47.49,47.17,47.26,17089.0
2020-06-01 09:45:00,47.26,47.61,47.22,47.47,31231.0,47.26,47.61,47.22,47.47,31231.0
2020-06-01 09:50:00,47.47,47.47,47.19,47.37,30735.0,47.47,47.47,47.19,47.37,30735.0
2020-06-01 09:55:00,47.39,47.47,47.29,47.43,17143.0,47.39,47.47,47.29,47.43,17143.0
2020-06-01 10:00:00,47.43,47.68,47.43,47.62,23350.0,47.43,47.68,47.43,47.62,23350.0
2020-06-01 10:05:00,47.63,47.74,47.55,47.67,20980.0,47.63,47.74,47.55,47.67,20980.0
2020-06-01 10:10:00,47.67,47.81,47.54,47.71,15493.0,47.67,47.81,47.54,47.71,15493.0
2020-06-01 10:15:00,47.73,47.79,47.6,47.7,9863.0,47.73,47.79,47.6,47.7,9863.0
2020-06-01 10:20:00,47.66,47.79,47.65,47.78,12137.0,47.66,47.79,47.65,47.78,12137.0
2020-06-01 10:25:00,47.77,48.07,47.71,48.06,24285.0,47.77,48.07,47.71,48.06,24285.0
2020-06-01 10:30:00,48.03,48.05,47.94,47.97,12296.0,48.03,48.05,47.94,47.97,12296.0
2020-06-01 10:35:00,47.97,48.03,47.95,48.0,5677.0,47.97,48.03,47.95,48.0,5677.0
2020-06-01 10:40:00,47.98,48.02,47.94,48.0,6634.0,47.98,48.02,47.94,48.0,6634.0
2020-06-01 10:45:00,47.99,48.0,47.94,47.97,5882.0,47.99,48.0,47.94,47.97,5882.0
2020-06-01 10:50:00,47.97,48.02,47.95,47.99,8939.0,47.97,48.02,47.95,47.99,8939.0
2020-06-01 10:55:00,48.0,48.0,47.91,47.97,4825.0,48.0,48.0,47.91,47.97,4825.0
2020-06-01 11:00:00,47.99,47.99,47.77,47.81,9870.0,47.99,47.99,47.77,47.81,9870.0
2020-06-01 11:05:00,47.76,47.83,47.63,47.66,8510.0,47.76,47.83,47.63,47.66,8510.0
2020-06-01 11:10:00,47.66,47.76,47.61,47.75,7527.0,47.66,47.76,47.61,47.75,7527.0
2020-06-01 11:15:00,47.72,47.89,47.7,47.8,3983.0,47.72,47.89,47.7,47.8,3983.0
2020-06-01 11:20:00,47.83,47.88,47.74,47.77,5011.0,47.83,47.88,47.74,47.77,5011.0
2020-06-01 11:25:00,47.78,47.78,47.68,47.72,2910.0,47.78,47.78,47.68,47.72,2910.0
2020-06-01 11:30:00,47.73,47.8,47.73,47.79,4898.0,47.73,47.8,47.73,47.79,4898.0
2020-06-01 11:35:00,47.81,47.81,47.72,47.77,5316.0,47.81,47.81,47.72,47.77,5316.0
2020-06-01 11:40:00,47.75,47.77,47.7,47.73,5215.0,47.75,47.77,47.7,47.73,5215.0
2020-06-01 11:45:00,47.72,47.73,47.66,47.7,4851.0,47.72,47.73,47.66,47.7,4851.0
2020-06-01 11:50:00,47.68,47.68,47.6,47.63,9851.0,47.68,47.68,47.6,47.63,9851.0
2020-06-01 11:55:00,47.64,47.79,47.63,47.79,11647.0,47.64,47.79,47.63,47.79,11647.0
2020-06-01 12:00:00,47.77,47.9,47.69,47.9,6359.0,47.77,47.9,47.69,47.9,6359.0
2020-06-01 12:05:00,47.94,47.98,47.82,47.87,4897.0,47.94,47.98,47.82,47.87,4897.0
2020-06-01 12:10:00,47.87,47.96,47.85,47.95,3365.0,47.87,47.96,47.85,47.95,3365.0
2020-06-01 12:15:00,47.96,47.96,47.86,47.93,4752.0,47.96,47.96,47.86,47.93,4752.0
2020-06-01 12:20:00,47.91,47.96,47.9,47.96,3559.0,47.91,47.96,47.9,47.96,3559.0
2020-06-01 12:25:00,47.96,47.96,47.93,47.95,3250.0,47.96,47.96,47.93,47.95,3250.0
2020-06-01 12:30:00,47.95,48.02,47.94,48.0,7275.0,47.95,48.02,47.94,48.0,7275.0
2020-06-01 12:35:00,47.98,47.99,47.9,47.93,6883.0,47.98,47.99,47.9,47.93,6883.0
2020-06-01 12:40:00,47.93,47.97,47.86,47.94,4760.0,47.93,47.97,47.86,47.94,4760.0
2020-06-01 12:45:00,47.95,47.96,47.91,47.96,5406.0,47.95,47.96,47.91,47.96,5406.0
2020-06-01 12:50:00,47.96,48.02,47.95,47.95,6501.0,47.96,48.02,47.95,47.95,6501.0
2020-06-01 12:55:00,47.95,48.02,47.94,48.01,3504.0,47.95,48.02,47.94,48.01,3504.0
2020-06-01 13:00:00,48.02,48.11,48.02,48.08,8641.0,48.02,48.11,48.02,48.08,8641.0
2020-06-01 13:05:00,48.08,48.1,48.05,48.09,3662.0,48.08,48.1,48.05,48.09,3662.0
2020-06-01 13:10:00,48.09,48.33,48.09,48.3,15940.0,48.09,48.33,48.09,48.3,15940.0
2020-06-01 13:15:00,48.31,48.42,48.29,48.42,8486.0,48.31,48.42,48.29,48.42,8486.0
2020-06-01 13:20:00,48.4,48.48,48.4,48.46,9149.0,48.4,48.48,48.4,48.46,9149.0
2020-06-01 13:25:00,48.44,48.45,48.33,48.4,5899.0,48.44,48.45,48.33,48.4,5899.0
2020-06-01 13:30:00,48.41,48.46,48.38,48.43,3308.0,48.41,48.46,48.38,48.43,3308.0
2020-06-01 13:35:00,48.41,48.53,48.37,48.39,7879.0,48.41,48.53,48.37,48.39,7879.0
2020-06-01 13:40:00,48.38,48.43,48.38,48.4,2027.0,48.38,48.43,48.38,48.4,2027.0
2020-06-01 13:45:00,48.37,48.38,48.31,48.32,9110.0,48.37,48.38,48.31,48.32,9110.0
2020-06-01 13:50:00,48.33,48.34,48.25,48.29,7793.0,48.33,48.34,48.25,48.29,7793.0
2020-06-01 13:55:00,48.28,48.3,48.22,48.27,3769.0,48.28,48.3,48.22,48.27,3769.0
2020-06-01 14:00:00,48.26,48.27,48.2,48.21,7630.0,48.26,48.27,48.2,48.21,7630.0
2020-06-01 14:05:00,48.21,48.21,48.14,48.14,6050.0,48.21,48.21,48.14,48.14,6050.0
2020-06-01 14:10:00,48.14,48.18,48.11,48.18,5817.0,48.14,48.18,48.11,48.18,5817.0
2020-06-01 14:15:00,48.16,48.16,48.1,48.13,5789.0,48.16,48.16,48.1,48.13,5789.0
2020-06-01 14:20:00,48.14,48.21,48.01,48.02,7816.0,48.14,48.21,48.01,48.02,7816.0
2020-06-01 14:25:00,48.04,48.06,47.99,48.04,16540.0,48.04,48.06,47.99,48.04,16540.0
2020-06-01 14:30:00,48.03,48.06,48.01,48.01,6093.0,48.03,48.06,48.01,48.01,6093.0
2020-06-01 14:35:00,48.02,48.06,47.99,48.04,7544.0,48.02,48.06,47.99,48.04,7544.0
2020-06-01 14:40:00,48.05,48.06,47.99,48.06,7044.0,48.05,48.06,47.99,48.06,7044.0
2020-06-01 14:45:00,48.04,48.05,48.01,48.03,3583.0,48.04,48.05,48.01,48.03,3583.0
2020-06-01 14:50:00,48.03,48.1,48.02,48.09,12087.0,48.03,48.1,48.02,48.09,12087.0
2020-06-01 14:55:00,48.08,48.13,48.06,48.07,7038.0,48.08,48.13,48.06,48.07,7038.0
2020-06-01 15:00:00,48.09,48.09,48.04,48.07,5721.0,48.09,48.09,48.04,48.07,5721.0
2020-06-01 15:05:00,48.06,48.08,47.99,48.05,6132.0,48.06,48.08,47.99,48.05,6132.0
2020-06-01 15:10:00,48.04,48.06,47.96,47.98,5832.0,48.04,48.06,47.96,47.98,5832.0
2020-06-01 15:15:00,47.96,47.99,47.86,47.99,22269.0,47.96,47.99,47.86,47.99,22269.0
2020-06-01 15:20:00,47.98,48.01,47.96,48.01,8192.0,47.98,48.01,47.96,48.01,8192.0
2020-06-01 15:25:00,48.01,48.09,47.99,48.09,21098.0,48.01,48.09,47.99,48.09,21098.0
2020-06-01 15:30:00,48.1,48.18,48.05,48.13,17813.0,48.1,48.18,48.05,48.13,17813.0
2020-06-01 15:35:00,48.13,48.14,48.04,48.04,12268.0,48.13,48.14,48.04,48.04,12268.0
2020-06-01 15:40:00,48.04,48.07,47.99,48.07,14826.0,48.04,48.07,47.99,48.07,14826.0
2020-06-01 15:45:00,48.07,48.1,48.01,48.08,17384.0,48.07,48.1,48.01,48.08,17384.0
2020-06-01 15:50:00,48.08,48.24,48.06,48.14,44308.0,48.08,48.24,48.06,48.14,44308.0
2020-06-01 15:55:00,48.13,48.18,48.02,48.05,31666.0,48.13,48.18,48.02,48.05,31666.0
2020-06-02 09:30:00,48.1,49.19,48.1,48.57,29680.0,48.1,49.19,48.1,48.57,29680.0
2020-06-02 09:35:00,48.63,48.63,48.3,48.43,11244.0,48.63,48.63,48.3,48.43,11244.0
2020-06-02 09:40:00,48.42,48.75,48.4,48.75,14364.0,48.42,48.75,48.4,48.75,14364.0
2020-06-02 09:45:00,48.74,48.92,48.66,48.91,26531.0,48.74,48.92,48.66,48.91,26531.0
2020-06-02 09:50:00,48.91,49.12,48.9,48.98,12778.0,48.91,49.12,48.9,48.98,12778.0
2020-06-02 09:55:00,49.02,49.08,48.86,49.06,3106.0,49.02,49.08,48.86,49.06,3106.0
2020-06-02 10:00:00,49.08,49.08,48.8,48.8,6874.0,49.08,49.08,48.8,48.8,6874.0
2020-06-02 10:05:00,48.85,48.9,48.76,48.76,10307.0,48.85,48.9,48.76,48.76,10307.0
2020-06-02 10:10:00,48.75,48.86,48.47,48.61,19555.0,48.75,48.86,48.47,48.61,19555.0
2020-06-02 10:15:00,48.61,48.61,48.41,48.46,15504.0,48.61,48.61,48.41,48.46,15504.0
2020-06-02 10:20:00,48.51,48.55,48.27,48.3,13158.0,48.51,48.55,48.27,48.3,13158.0
2020-06-02 10:25:00,48.3,48.65,48.3,48.52,21414.0,48.3,48.65,48.3,48.52,21414.0
2020-06-02 10:30:00,48.59,48.62,48.47,48.48,7935.0,48.59,48.62,48.47,48.48,7935.0
2020-06-02 10:35:00,48.5,48.5,48.35,48.42,2498.0,48.5,48.5,48.35,48.42,2498.0
2020-06-02 10:40:00,48.36,48.38,48.13,48.22,7039.0,48.36,48.38,48.13,48.22,7039.0
2020-06-02 10:45:00,48.16,48.25,48.11,48.12,6612.0,48.16,48.25,48.11,48.12,6612.0
2020-06-02 10:50:00,48.1,48.2,48.0,48.05,9321.0,48.1,48.2,48.0,48.05,9321.0
2020-06-02 10:55:00,48.07,48.15,48.07,48.08,5863.0,48.07,48.15,48.07,48.08,5863.0
2020-06-02 11:00:00,48.11,48.11,47.75,47.98,10463.0,48.11,48.11,47.75,47.98,10463.0
2020-06-02 11:05:00,48.0,48.0,47.68,47.75,6613.0,48.0,48.0,47.68,47.75,6613.0
2020-06-02 11:10:00,47.73,47.84,47.65,47.83,6659.0,47.73,47.84,47.65,47.83,6659.0
2020-06-02 11:15:00,47.83,48.02,47.69,48.02,15722.0,47.83,48.02,47.69,48.02,15722.0
2020-06-02 11:20:00,48.07,48.35,48.01,48.29,10017.0,48.07,48.35,48.01,48.29,10017.0
2020-06-02 11:25:00,48.3,48.31,48.2,48.21,3518.0,48.3,48.31,48.2,48.21,3518.0
2020-06-02 11:30:00,48.17,48.26,48.0,48.0,6153.0,48.17,48.26,48.0,48.0,6153.0
2020-06-02 11:35:00,48.04,48.09,47.85,47.97,14906.0,48.04,48.09,47.85,47.97,14906.0
2020-06-02 11:40:00,47.92,47.98,47.88,47.91,2300.0,47.92,47.98,47.88,47.91,2300.0
2020-06-02 11:45:00,47.88,47.94,47.8,47.94,4950.0,47.88,47.94,47.8,47.94,4950.0
2020-06-02 11:50:00,47.92,47.94,47.84,47.94,4950.0,47.92,47.94,47.84,47.94,4950.0
2020-06-02 11:55:00,47.91,47.96,47.84,47.87,6890.0,47.91,47.96,47.84,47.87,6890.0
2020-06-02 12:00:00,47.91,47.98,47.88,47.92,2700.0,47.91,47.98,47.88,47.92,2700.0
2020-06-02 12:05:00,47.97,48.1,47.88,48.1,7714.0,47.97,48.1,47.88,48.1,7714.0
2020-06-02 12:10:00,48.08,48.19,48.05,48.1,3657.0,48.08,48.19,48.05,48.1,3657.0
2020-06-02 12:15:00,48.15,48.33,48.14,48.33,10688.0,48.15,48.33,48.14,48.33,10688.0
2020-06-02 12:20:00,48.32,48.39,48.28,48.33,17640.0,48.32,48.39,48.28,48.33,17640.0
2020-06-02 12:25:00,48.33,48.72,48.32,48.66,31960.0,48.33,48.72,48.32,48.66,31960.0
2020-06-02 12:30:00,48.63,48.83,48.42,48.51,21199.0,48.63,48.83,48.42,48.51,21199.0
2020-06-02 12:35:00,48.46,48.52,48.37,48.5,10205.0,48.46,48.52,48.37,48.5,10205.0
2020-06-02 12:40:00,48.5,48.52,48.33,48.44,5900.0,48.5,48.52,48.33,48.44,5900.0
2020-06-02 12:45:00,48.41,48.5,48.29,48.32,6023.0,48.41,48.5,48.29,48.32,6023.0
2020-06-02 12:50:00,48.31,48.43,48.25,48.43,5987.0,48.31,48.43,48.25,48.43,5987.0
2020-06-02 12:55:00,48.34,48.43,48.32,48.4,5140.0,48.34,48.43,48.32,48.4,5140.0
2020-06-02 13:00:00,48.38,48.5,48.38,48.48,6021.0,48.38,48.5,48.38,48.48,6021.0
2020-06-02 13:05:00,48.46,48.53,48.45,48.49,4470.0,48.46,48.53,48.45,48.49,4470.0
2020-06-02 13:10:00,48.46,48.53,48.46,48.51,6523.0,48.46,48.53,48.46,48.51,6523.0
2020-06-02 13:15:00,48.5,48.51,48.35,48.44,7834.0,48.5,48.51,48.35,48.44,7834.0
2020-06-02 13:20:00,48.43,48.43,48.32,48.37,4450.0,48.43,48.43,48.32,48.37,4450.0
2020-06-02 13:25:00,48.39,48.39,48.25,48.29,5265.0,48.39,48.39,48.25,48.29,5265.0
2020-06-02 13:30:00,48.29,48.35,48.26,48.31,3786.0,48.29,48.35,48.26,48.31,3786.0
2020-06-02 13:35:00,48.34,48.36,48.25,48.35,2800.0,48.34,48.36,48.25,48.35,2800.0
2020-06-02 13:40:00,48.37,48.47,48.35,48.47,3427.0,48.37,48.47,48.35,48.47,3427.0
2020-06-02 13:45:00,48.41,48.41,48.3,48.34,3300.0,48.41,48.41,48.3,48.34,3300.0
2020-06-02 13:50:00,48.36,48.36,48.24,48.25,2954.0,48.36,48.36,48.24,48.25,2954.0
2020-06-02 13:55:00,48.25,48.29,48.19,48.21,5656.0,48.25,48.29,48.19,48.21,5656.0
2020-06-02 14:00:00,48.19,48.21,48.14,48.16,8559.0,48.19,48.21,48.14,48.16,8559.0
2020-06-02 14:05:00,48.17,48.21,48.12,48.2,7780.0,48.17,48.21,48.12,48.2,7780.0
2020-06-02 14:10:00,48.21,48.21,48.0,48.11,10277.0,48.21,48.21,48.0,48.11,10277.0
2020-06-02 14:15:00,48.08,48.1,47.87,48.03,16624.0,48.08,48.1,47.87,48.03,16624.0
2020-06-02 14:20:00,48.05,48.08,47.95,47.98,12082.0,48.05,48.08,47.95,47.98,12082.0
2020-06-02 14:25:00,47.98,47.98,47.81,47.84,8308.0,47.98,47.98,47.81,47.84,8308.0
2020-06-02 14:30:00,47.84,47.84,47.72,47.77,12247.0,47.84,47.84,47.72,47.77,12247.0
2020-06-02 14:35:00,47.79,47.82,47.7,47.7,5489.0,47.79,47.82,47.7,47.7,5489.0
2020-06-02 14:40:00,47.7,47.78,47.68,47.75,20663.0,47.7,47.78,47.68,47.75,20663.0
2020-06-02 14:45:00,47.76,47.87,47.7,47.81,20672.0,47.76,47.87,47.7,47.81,20672.0
2020-06-02 14:50:00,47.8,47.82,47.65,47.65,22147.0,47.8,47.82,47.65,47.65,22147.0
2020-06-02 14:55:00,47.64,47.7,47.61,47.68,17200.0,47.64,47.7,47.61,47.68,17200.0
2020-06-02 15:00:00,47.68,47.74,47.63,47.69,6004.0,47.68,47.74,47.63,47.69,6004.0
2020-06-02 15:05:00,47.69,47.87,47.68,47.87,9283.0,47.69,47.87,47.68,47.87,9283.0
2020-06-02 15:10:00,47.91,47.94,47.81,47.83,6661.0,47.91,47.94,47.81,47.83,6661.0
2020-06-02 15:15:00,47.83,47.89,47.76,47.84,17476.0,47.83,47.89,47.76,47.84,17476.0
2020-06-02 15:20:00,47.84,47.91,47.79,47.82,19877.0,47.84,47.91,47.79,47.82,19877.0
2020-06-02 15:25:00,47.8,47.96,47.75,47.91,22151.0,47.8,47.96,47.75,47.91,22151.0
2020-06-02 15:30:00,47.91,47.93,47.79,47.79,19787.0,47.91,47.93,47.79,47.79,19787.0
2020-06-02 15:35:00,47.79,47.8,47.58,47.6,21716.0,47.79,47.8,47.58,47.6,21716.0
2020-06-02 15:40:00,47.6,47.68,47.54,47.62,18218.0,47.6,47.68,47.54,47.62,18218.0
2020-06-02 15:45:00,47.64,47.74,47.56,47.59,16327.0,47.64,47.74,47.56,47.59,16327.0
2020-06-02 15:50:00,47.6,47.87,47.59,47.81,44561.0,47.6,47.87,47.59,47.81,44561.0
2020-06-02 15:55:00,47.82,47.93,47.74,47.91,47281.0,47.82,47.93,47.74,47.91,47281.0
2020-06-03 09:30:00,49.11,49.38,48.5,48.58,30839.0,49.11,49.38,48.5,48.58,30839.0
2020-06-03 09:35:00,48.74,48.75,48.34,48.44,10234.0,48.74,48.75,48.34,48.44,10234.0
2020-06-03 09:40:00,48.49,48.65,48.31,48.38,26500.0,48.49,48.65,48.31,48.38,26500.0
2020-06-03 09:45:00,48.41,48.57,48.32,48.49,11011.0,48.41,48.57,48.32,48.49,11011.0
2020-06-03 09:50:00,48.52,48.76,48.46,48.47,12128.0,48.52,48.76,48.46,48.47,12128.0
2020-06-03 09:55:00,48.54,48.68,48.5,48.6,2975.0,48.54,48.68,48.5,48.6,2975.0
2020-06-03 10:00:00,48.67,48.77,48.6,48.67,13383.0,48.67,48.77,48.6,48.67,13383.0
2020-06-03 10:05:00,48.71,48.73,48.35,48.36,9246.0,48.71,48.73,48.35,48.36,9246.0
2020-06-03 10:10:00,48.42,48.65,48.35,48.42,18878.0,48.42,48.65,48.35,48.42,18878.0
2020-06-03 10:15:00,48.43,48.67,48.4,48.65,12601.0,48.43,48.67,48.4,48.65,12601.0
2020-06-03 10:20:00,48.66,48.68,48.53,48.63,9910.0,48.66,48.68,48.53,48.63,9910.0
2020-06-03 10:25:00,48.68,48.73,48.53,48.63,21570.0,48.68,48.73,48.53,48.63,21570.0
2020-06-03 10:30:00,48.63,48.63,48.48,48.53,6100.0,48.63,48.63,48.48,48.53,6100.0
2020-06-03 10:35:00,48.57,48.57,48.51,48.54,3903.0,48.57,48.57,48.51,48.54,3903.0
2020-06-03 10:40:00,48.53,48.64,48.45,48.63,9268.0,48.53,48.64,48.45,48.63,9268.0
2020-06-03 10:45:00,48.67,48.67,48.57,48.61,4517.0,48.67,48.67,48.57,48.61,4517.0
2020-06-03 10:50:00,48.65,48.72,48.61,48.61,5198.0,48.65,48.72,48.61,48.61,5198.0
2020-06-03 10:55:00,48.65,48.67,48.55,48.65,7940.0,48.65,48.67,48.55,48.65,7940.0
2020-06-03 11:00:00,48.65,48.8,48.63,48.69,12234.0,48.65,48.8,48.63,48.69,12234.0
2020-06-03 11:05:00,48.71,48.72,48.61,48.65,8450.0,48.71,48.72,48.61,48.65,8450.0
2020-06-03 11:10:00,48.63,48.74,48.61,48.71,24685.0,48.63,48.74,48.61,48.71,24685.0
2020-06-03 11:15:00,48.71,48.8,48.66,48.79,23427.0,48.71,48.8,48.66,48.79,23427.0
2020-06-03 11:20:00,48.78,48.9,48.76,48.88,4501.0,48.78,48.9,48.76,48.88,4501.0
2020-06-03 11:25:00,48.9,48.92,48.84,48.88,5818.0,48.9,48.92,48.84,48.88,5818.0
2020-06-03 11:30:00,48.88,48.91,48.8,48.8,16457.0,48.88,48.91,48.8,48.8,16457.0
2020-06-03 11:35:00,48.8,49.0,48.75,48.92,12616.0,48.8,49.0,48.75,48.92,12616.0
2020-06-03 11:40:00,48.98,49.03,48.88,48.92,11727.0,48.98,49.03,48.88,48.92,11727.0
2020-06-03 11:45:00,48.92,48.94,48.8,48.81,11257.0,48.92,48.94,48.8,48.81,11257.0
2020-06-03 11:50:00,48.78,48.89,48.75,48.8,30968.0,48.78,48.89,48.75,48.8,30968.0
2020-06-03 11:55:00,48.8,49.03,48.79,48.99,24407.0,48.8,49.03,48.79,48.99,24407.0
2020-06-03 12:00:00,49.02,49.18,48.98,49.12,20057.0,49.02,49.18,48.98,49.12,20057.0
2020-06-03 12:05:00,49.12,49.12,48.91,48.92,7407.0,49.12,49.12,48.91,48.92,7407.0
2020-06-03 12:10:00,48.93,49.09,48.93,49.06,6495.0,48.93,49.09,48.93,49.06,6495.0
2020-06-03 12:15:00,49.07,49.2,49.06,49.13,7804.0,49.07,49.2,49.06,49.13,7804.0
2020-06-03 12:20:00,49.15,49.2,49.11,49.17,16089.0,49.15,49.2,49.11,49.17,16089.0
2020-06-03 12:25:00,49.15,49.23,49.11,49.21,12892.0,49.15,49.23,49.11,49.21,12892.0
2020-06-03 12:30:00,49.2,49.27,49.14,49.14,11110.0,49.2,49.27,49.14,49.14,11110.0
2020-06-03 12:35:00,49.12,49.15,49.02,49.06,8836.0,49.12,49.15,49.02,49.06,8836.0
2020-06-03 12:40:00,49.08,49.23,49.07,49.14,5776.0,49.08,49.23,49.07,49.14,5776.0
2020-06-03 12:45:00,49.17,49.19,49.1,49.11,3691.0,49.17,49.19,49.1,49.11,3691.0
2020-06-03 12:50:00,49.08,49.17,49.08,49.1,1925.0,49.08,49.17,49.08,49.1,1925.0
2020-06-03 12:55:00,49.11,49.11,49.02,49.1,5577.0,49.11,49.11,49.02,49.1,5577.0
2020-06-03 13:00:00,49.11,49.44,49.1,49.44,18055.0,49.11,49.44,49.1,49.44,18055.0
2020-06-03 13:05:00,49.44,49.49,49.41,49.46,16326.0,49.44,49.49,49.41,49.46,16326.0
2020-06-03 13:10:00,49.47,49.58,49.41,49.51,13578.0,49.47,49.58,49.41,49.51,13578.0
2020-06-03 13:15:00,49.51,49.66,49.51,49.63,7061.0,49.51,49.66,49.51,49.63,7061.0
2020-06-03 13:20:00,49.69,49.76,49.65,49.75,8935.0,49.69,49.76,49.65,49.75,8935.0
2020-06-03 13:25:00,49.74,49.8,49.69,49.78,14425.0,49.74,49.8,49.69,49.78,14425.0
2020-06-03 13:30:00,49.77,49.87,49.73,49.83,17802.0,49.77,49.87,49.73,49.83,17802.0
2020-06-03 13:35:00,49.83,49.87,49.81,49.84,9658.0,49.83,49.87,49.81,49.84,9658.0
2020-06-03 13:40:00,49.83,49.95,49.75,49.9,11678.0,49.83,49.95,49.75,49.9,11678.0
2020-06-03 13:45:00,49.9,49.92,49.75,49.75,7224.0,49.9,49.92,49.75,49.75,7224.0
2020-06-03 13:50:00,49.71,49.77,49.68,49.7,5985.0,49.71,49.77,49.68,49.7,5985.0
2020-06-03 13:55:00,49.72,49.84,49.71,49.77,6456.0,49.72,49.84,49.71,49.77,6456.0
2020-06-03 14:00:00,49.77,49.77,49.55,49.7,25746.0,49.77,49.77,49.55,49.7,25746.0
2020-06-03 14:05:00,49.71,49.83,49.71,49.74,12602.0,49.71,49.83,49.71,49.74,12602.0
2020-06-03 14:10:00,49.73,49.79,49.73,49.78,4537.0,49.73,49.79,49.73,49.78,4537.0
2020-06-03 14:15:00,49.79,49.84,49.78,49.82,4801.0,49.79,49.84,49.78,49.82,4801.0
2020-06-03 14:20:00,49.82,49.86,49.75,49.83,8849.0,49.82,49.86,49.75,49.83,8849.0
2020-06-03 14:25:00,49.81,49.91,49.81,49.88,15640.0,49.81,49.91,49.81,49.88,15640.0
2020-06-03 14:30:00,49.88,49.88,49.72,49.75,8000.0,49.88,49.88,49.72,49.75,8000.0
2020-06-03 14:35:00,49.73,49.74,49.66,49.66,3978.0,49.73,49.74,49.66,49.66,3978.0
2020-06-03 14:40:00,49.63,49.63,49.55,49.59,4808.0,49.63,49.63,49.55,49.59,4808.0
2020-06-03 14:45:00,49.57,49.63,49.55,49.59,5715.0,49.57,49.63,49.55,49.59,5715.0
2020-06-03 14:50:00,49.53,49.59,49.46,49.56,9245.0,49.53,49.59,49.46,49.56,9245.0
2020-06-03 14:55:00,49.54,49.65,49.53,49.57,11315.0,49.54,49.65,49.53,49.57,11315.0
2020-06-03 15:00:00,49.54,49.65,49.54,49.59,4238.0,49.54,49.65,49.54,49.59,4238.0
2020-06-03 15:05:00,49.56,49.61,49.54,49.58,2799.0,49.56,49.61,49.54,49.58,2799.0
2020-06-03 15:10:00,49.58,49.62,49.5,49.57,5242.0,49.58,49.62,49.5,49.57,5242.0
2020-06-03 15:15:00,49.55,49.56,49.48,49.52,4756.0,49.55,49.56,49.48,49.52,4756.0
2020-06-03 15:20:00,49.49,49.63,49.47,49.63,5760.0,49.49,49.63,49.47,49.63,5760.0
2020-06-03 15:25:00,49.66,49.7,49.63,49.7,4425.0,49.66,49.7,49.63,49.7,4425.0
2020-06-03 15:30:00,49.72,49.73,49.62,49.71,12504.0,49.72,49.73,49.62,49.71,12504.0
2020-06-03 15:35:00,49.71,49.74,49.65,49.72,8067.0,49.71,49.74,49.65,49.72,8067.0
2020-06-03 15:40:00,49.69,49.74,49.66,49.69,18216.0,49.69,49.74,49.66,49.69,18216.0
2020-06-03 15:45:00,49.69,49.69,49.59,49.61,12955.0,49.69,49.69,49.59,49.61,12955.0
2020-06-03 15:50:00,49.65,49.7,49.62,49.63,26601.0,49.65,49.7,49.62,49.63,26601.0
2020-06-03 15:55:00,49.63,49.64,49.41,49.5,48665.0,49.63,49.64,49.41,49.5,48665.0
2020-06-04 09:30:00,49.55,49.93,49.33,49.5,21427.0,49.55,49.93,49.33,49.5,21427.0
2020-06-04 09:35:00,49.47,49.52,49.25,49.36,7646.0,49.47,49.52,49.25,49.36,7646.0
2020-06-04 09:40:00,49.44,49.52,49.33,49.44,5554.0,49.44,49.52,49.33,49.44,5554.0
2020-06-04 09:45:00,49.39,49.6,49.32,49.6,14470.0,49.39,49.6,49.32,49.6,14470.0
2020-06-04 09:50:00,49.52,49.69,49.51,49.65,10348.0,49.52,49.69,49.51,49.65,10348.0
2020-06-04 09:55:00,49.58,49.71,49.52,49.58,2900.0,49.58,49.71,49.52,49.58,2900.0
2020-06-04 10:00:00,49.51,49.67,49.46,49.51,9172.0,49.51,49.67,49.46,49.51,9172.0
2020-06-04 10:05:00,49.52,49.71,49.43,49.58,4727.0,49.52,49.71,49.43,49.58,4727.0
2020-06-04 10:10:00,49.5,49.56,49.5,49.53,3348.0,49.5,49.56,49.5,49.53,3348.0
2020-06-04 10:15:00,49.56,49.8,49.54,49.78,7596.0,49.56,49.8,49.54,49.78,7596.0
2020-06-04 10:20:00,49.77,49.85,49.73,49.85,4353.0,49.77,49.85,49.73,49.85,4353.0
2020-06-04 10:25:00,49.81,49.85,49.72,49.82,6315.0,49.81,49.85,49.72,49.82,6315.0
2020-06-04 10:30:00,49.83,49.93,49.78,49.92,8863.0,49.83,49.93,49.78,49.92,8863.0
2020-06-04 10:35:00,49.9,49.97,49.87,49.92,4690.0,49.9,49.97,49.87,49.92,4690.0
2020-06-04 10:40:00,49.93,49.96,49.81,49.92,6284.0,49.93,49.96,49.81,49.92,6284.0
2020-06-04 10:45:00,49.94,49.97,49.9,49.95,5431.0,49.94,49.97,49.9,49.95,5431.0
2020-06-04 10:50:00,49.94,49.95,49.73,49.84,5850.0,49.94,49.95,49.73,49.84,5850.0
2020-06-04 10:55:00,49.88,49.95,49.83,49.86,3328.0,49.88,49.95,49.83,49.86,3328.0
2020-06-04 11:00:00,49.85,49.89,49.76,49.76,4688.0,49.85,49.89,49.76,49.76,4688.0
2020-06-04 11:05:00,49.76,49.82,49.54,49.54,8772.0,49.76,49.82,49.54,49.54,8772.0
2020-06-04 11:10:00,49.55,49.57,49.42,49.42,5818.0,49.55,49.57,49.42,49.42,5818.0
2020-06-04 11:15:00,49.48,49.5,49.38,49.41,12460.0,49.48,49.5,49.38,49.41,12460.0
2020-06-04 11:20:00,49.41,49.57,49.41,49.49,6693.0,49.41,49.57,49.41,49.49,6693.0
2020-06-04 11:25:00,49.43,49.57,49.36,49.52,8645.0,49.43,49.57,49.36,49.52,8645.0
2020-06-04 11:30:00,49.52,49.55,49.42,49.51,4403.0,49.52,49.55,49.42,49.51,4403.0
2020-06-04 11:35:00,49.48,49.56,49.47,49.53,5929.0,49.48,49.56,49.47,49.53,5929.0
2020-06-04 11:40:00,49.52,49.53,49.46,49.5,2052.0,49.52,49.53,49.46,49.5,2052.0
2020-06-04 11:45:00,49.47,49.48,49.36,49.43,8000.0,49.47,49.48,49.36,49.43,8000.0
2020-06-04 11:50:00,49.43,49.5,49.38,49.48,9777.0,49.43,49.5,49.38,49.48,9777.0
2020-06-04 11:55:00,49.5,49.51,49.46,49.46,3961.0,49.5,49.51,49.46,49.46,3961.0
2020-06-04 12:00:00,49.46,49.5,49.43,49.47,3495.0,49.46,49.5,49.43,49.47,3495.0
2020-06-04 12:05:00,49.49,49.53,49.44,49.5,13654.0,49.49,49.53,49.44,49.5,13654.0
2020-06-04 12:10:00,49.49,49.5,49.44,49.45,3800.0,49.49,49.5,49.44,49.45,3800.0
2020-06-04 12:15:00,49.45,49.5,49.42,49.48,8367.0,49.45,49.5,49.42,49.48,8367.0
2020-06-04 12:20:00,49.49,49.51,49.46,49.5,17387.0,49.49,49.51,49.46,49.5,17387.0
2020-06-04 12:25:00,49.5,49.52,49.47,49.49,7987.0,49.5,49.52,49.47,49.49,7987.0
2020-06-04 12:30:00,49.47,49.49,49.38,49.38,4430.0,49.47,49.49,49.38,49.38,4430.0
2020-06-04 12:35:00,49.41,49.5,49.41,49.48,4604.0,49.41,49.5,49.41,49.48,4604.0
2020-06-04 12:40:00,49.46,49.67,49.46,49.48,14081.0,49.46,49.67,49.46,49.48,14081.0
2020-06-04 12:45:00,49.47,49.51,49.42,49.49,4795.0,49.47,49.51,49.42,49.49,4795.0
2020-06-04 12:50:00,49.51,49.56,49.44,49.52,4000.0,49.51,49.56,49.44,49.52,4000.0
2020-06-04 12:55:00,49.52,49.55,49.48,49.51,5086.0,49.52,49.55,49.48,49.51,5086.0
2020-06-04 13:00:00,49.5,49.56,49.47,49.47,8058.0,49.5,49.56,49.47,49.47,8058.0
2020-06-04 13:05:00,49.46,49.63,49.44,49.63,17930.0,49.46,49.63,49.44,49.63,17930.0
2020-06-04 13:10:00,49.67,49.67,49.62,49.67,3948.0,49.67,49.67,49.62,49.67,3948.0
2020-06-04 13:15:00,49.66,49.71,49.62,49.65,5737.0,49.66,49.71,49.62,49.65,5737.0
2020-06-04 13:20:00,49.66,49.7,49.61,49.7,5166.0,49.66,49.7,49.61,49.7,5166.0
2020-06-04 13:25:00,49.69,49.72,49.6,49.65,31851.0,49.69,49.72,49.6,49.65,31851.0
2020-06-04 13:30:00,49.7,49.79,49.7,49.76,7389.0,49.7,49.79,49.7,49.76,7389.0
2020-06-04 13:35:00,49.73,49.78,49.7,49.77,2850.0,49.73,49.78,49.7,49.77,2850.0
2020-06-04 13:40:00,49.77,49.81,49.68,49.69,14361.0,49.77,49.81,49.68,49.69,14361.0
2020-06-04 13:45:00,49.69,49.69,49.65,49.68,3956.0,49.69,49.69,49.65,49.68,3956.0
2020-06-04 13:50:00,49.66,49.66,49.57,49.61,9296.0,49.66,49.66,49.57,49.61,9296.0
2020-06-04 13:55:00,49.61,49.67,49.54,49.67,3800.0,49.61,49.67,49.54,49.67,3800.0
2020-06-04 14:00:00,49.68,49.68,49.59,49.61,7237.0,49.68,49.68,49.59,49.61,7237.0
2020-06-04 14:05:00,49.61,49.65,49.57,49.59,11291.0,49.61,49.65,49.57,49.59,11291.0
2020-06-04 14:10:00,49.59,49.61,49.53,49.59,13789.0,49.59,49.61,49.53,49.59,13789.0
2020-06-04 14:15:00,49.59,49.61,49.54,49.56,7311.0,49.59,49.61,49.54,49.56,7311.0
2020-06-04 14:20:00,49.57,49.66,49.56,49.66,11527.0,49.57,49.66,49.56,49.66,11527.0
2020-06-04 14:25:00,49.67,49.9,49.67,49.8,8098.0,49.67,49.9,49.67,49.8,8098.0
2020-06-04 14:30:00,49.78,49.8,49.59,49.63,22037.0,49.78,49.8,49.59,49.63,22037.0
2020-06-04 14:35:00,49.61,49.72,49.6,49.7,3314.0,49.61,49.72,49.6,49.7,3314.0
2020-06-04 14:40:00,49.74,49.79,49.65,49.73,26757.0,49.74,49.79,49.65,49.73,26757.0
2020-06-04 14:45:00,49.72,49.72,49.61,49.63,7031.0,49.72,49.72,49.61,49.63,7031.0
2020-06-04 14:50:00,49.65,49.84,49.62,49.82,9802.0,49.65,49.84,49.62,49.82,9802.0
2020-06-04 14:55:00,49.81,49.81,49.59,49.59,11672.0,49.81,49.81,49.59,49.59,11672.0
2020-06-04 15:00:00,49.61,49.71,49.61,49.66,5691.0,49.61,49.71,49.61,49.66,5691.0
2020-06-04 15:05:00,49.64,49.67,49.57,49.59,11102.0,49.64,49.67,49.57,49.59,11102.0
2020-06-04 15:10:00,49.58,49.61,49.42,49.49,20319.0,49.58,49.61,49.42,49.49,20319.0
2020-06-04 15:15:00,49.46,49.5,49.39,49.47,13751.0,49.46,49.5,49.39,49.47,13751.0
2020-06-04 15:20:00,49.55,49.55,49.44,49.45,11080.0,49.55,49.55,49.44,49.45,11080.0
2020-06-04 15:25:00,49.47,49.49,49.32,49.34,5587.0,49.47,49.49,49.32,49.34,5587.0
2020-06-04 15:30:00,49.32,49.4,49.31,49.34,5981.0,49.32,49.4,49.31,49.34,5981.0
2020-06-04 15:35:00,49.34,49.35,49.29,49.35,13485.0,49.34,49.35,49.29,49.35,13485.0
2020-06-04 15:40:00,49.33,49.39,49.3,49.35,11130.0,49.33,49.39,49.3,49.35,11130.0
2020-06-04 15:45:00,49.32,49.49,49.31,49.49,14470.0,49.32,49.49,49.31,49.49,14470.0
2020-06-04 15:50:00,49.5,49.56,49.42,49.54,35239.0,49.5,49.56,49.42,49.54,35239.0
2020-06-04 15:55:00,49.55,49.66,49.53,49.61,34639.0,49.55,49.66,49.53,49.61,34639.0
2020-06-05 09:30:00,50.17,50.5,50.0,50.5,61423.0,50.17,50.5,50.0,50.5,61423.0
2020-06-05 09:35:00,50.55,50.88,50.48,50.74,20884.0,50.55,50.88,50.48,50.74,20884.0
2020-06-05 09:40:00,50.66,50.93,50.65,50.93,7871.0,50.66,50.93,50.65,50.93,7871.0
2020-06-05 09:45:00,50.92,51.15,50.79,51.15,21646.0,50.92,51.15,50.79,51.15,21646.0
2020-06-05 09:50:00,51.1,51.21,51.04,51.05,18811.0,51.1,51.21,51.04,51.05,18811.0
2020-06-05 09:55:00,51.05,51.07,50.75,50.81,22955.0,51.05,51.07,50.75,50.81,22955.0
2020-06-05 10:00:00,50.82,51.03,50.82,51.03,12837.0,50.82,51.03,50.82,51.03,12837.0
2020-06-05 10:05:00,50.96,51.39,50.95,51.38,28520.0,50.96,51.39,50.95,51.38,28520.0
2020-06-05 10:10:00,51.35,51.48,51.35,51.48,14195.0,51.35,51.48,51.35,51.48,14195.0
2020-06-05 10:15:00,51.46,51.56,51.4,51.52,17408.0,51.46,51.56,51.4,51.52,17408.0
2020-06-05 10:20:00,51.52,51.54,51.41,51.49,11042.0,51.52,51.54,51.41,51.49,11042.0
2020-06-05 10:25:00,51.49,51.73,51.49,51.68,12860.0,51.49,51.73,51.49,51.68,12860.0
2020-06-05 10:30:00,51.69,51.71,51.61,51.61,9928.0,51.69,51.71,51.61,51.61,9928.0
2020-06-05 10:35:00,51.62,51.62,51.33,51.41,20971.0,51.62,51.62,51.33,51.41,20971.0
2020-06-05 10:40:00,51.42,51.5,51.35,51.5,5356.0,51.42,51.5,51.35,51.5,5356.0
2020-06-05 10:45:00,51.51,51.68,51.49,51.64,7595.0,51.51,51.68,51.49,51.64,7595.0
2020-06-05 10:50:00,51.63,51.66,51.46,51.63,10263.0,51.63,51.66,51.46,51.63,10263.0
2020-06-05 10:55:00,51.62,51.74,51.61,51.72,6072.0,51.62,51.74,51.61,51.72,6072.0
2020-06-05 11:00:00,51.74,51.88,51.71,51.88,14021.0,51.74,51.88,51.71,51.88,14021.0
2020-06-05 11:05:00,51.88,51.97,51.85,51.9,8820.0,51.88,51.97,51.85,51.9,8820.0
2020-06-05 11:10:00,51.91,51.95,51.78,51.78,8041.0,51.91,51.95,51.78,51.78,8041.0
2020-06-05 11:15:00,51.77,51.85,51.72,51.79,9604.0,51.77,51.85,51.72,51.79,9604.0
2020-06-05 11:20:00,51.83,51.85,51.71,51.81,7598.0,51.83,51.85,51.71,51.81,7598.0
2020-06-05 11:25:00,51.82,51.83,51.63,51.63,9547.0,51.82,51.83,51.63,51.63,9547.0
2020-06-05 11:30:00,51.64,51.71,51.5,51.53,20864.0,51.64,51.71,51.5,51.53,20864.0
2020-06-05 11:35:00,51.56,51.6,51.52,51.59,15895.0,51.56,51.6,51.52,51.59,15895.0
2020-06-05 11:40:00,51.59,51.6,51.5,51.56,8517.0,51.59,51.6,51.5,51.56,8517.0
2020-06-05 11:45:00,51.59,51.61,51.49,51.59,11600.0,51.59,51.61,51.49,51.59,11600.0
2020-06-05 11:50:00,51.63,51.75,51.62,51.71,14230.0,51.63,51.75,51.62,51.71,14230.0
2020-06-05 11:55:00,51.7,51.75,51.67,51.69,14448.0,51.7,51.75,51.67,51.69,14448.0
2020-06-05 12:00:00,51.71,51.76,51.63,51.7,8090.0,51.71,51.76,51.63,51.7,8090.0
2020-06-05 12:05:00,51.71,51.76,51.66,51.71,9245.0,51.71,51.76,51.66,51.71,9245.0
2020-06-05 12:10:00,51.7,51.73,51.59,51.62,7848.0,51.7,51.73,51.59,51.62,7848.0
2020-06-05 12:15:00,51.62,51.62,51.39,51.4,12497.0,51.62,51.62,51.39,51.4,12497.0
2020-06-05 12:20:00,51.4,51.53,51.4,51.52,11336.0,51.4,51.53,51.4,51.52,11336.0
2020-06-05 12:25:00,51.51,51.6,51.49,51.6,9529.0,51.51,51.6,51.49,51.6,9529.0
2020-06-05 12:30:00,51.64,51.71,51.54,51.55,7735.0,51.64,51.71,51.54,51.55,7735.0
2020-06-05 12:35:00,51.52,51.54,51.33,51.53,20894.0,51.52,51.54,51.33,51.53,20894.0
2020-06-05 12:40:00,51.54,51.59,51.49,51.49,7100.0,51.54,51.59,51.49,51.49,7100.0
2020-06-05 12:45:00,51.49,51.53,51.46,51.53,7607.0,51.49,51.53,51.46,51.53,7607.0
2020-06-05 12:50:00,51.54,51.54,51.48,51.5,5285.0,51.54,51.54,51.48,51.5,5285.0
2020-06-05 12:55:00,51.5,51.58,51.49,51.58,11840.0,51.5,51.58,51.49,51.58,11840.0
2020-06-05 13:00:00,51.58,51.62,51.49,51.54,7691.0,51.58,51.62,51.49,51.54,7691.0
2020-06-05 13:05:00,51.55,51.55,51.46,51.47,4571.0,51.55,51.55,51.46,51.47,4571.0
2020-06-05 13:10:00,51.48,51.48,51.33,51.4,14660.0,51.48,51.48,51.33,51.4,14660.0
2020-06-05 13:15:00,51.42,51.52,51.42,51.52,6300.0,51.42,51.52,51.42,51.52,6300.0
2020-06-05 13:20:00,51.53,51.63,51.52,51.62,8460.0,51.53,51.63,51.52,51.62,8460.0
2020-06-05 13:25:00,51.63,51.63,51.5,51.56,7789.0,51.63,51.63,51.5,51.56,7789.0
2020-06-05 13:30:00,51.55,51.63,51.55,51.61,7000.0,51.55,51.63,51.55,51.61,7000.0
2020-06-05 13:35:00,51.62,51.69,51.57,51.68,5200.0,51.62,51.69,51.57,51.68,5200.0
2020-06-05 13:40:00,51.68,51.69,51.63,51.67,3435.0,51.68,51.69,51.63,51.67,3435.0
2020-06-05 13:45:00,51.69,51.72,51.6,51.61,11355.0,51.69,51.72,51.6,51.61,11355.0
2020-06-05 13:50:00,51.61,51.65,51.57,51.63,6009.0,51.61,51.65,51.57,51.63,6009.0
2020-06-05 13:55:00,51.62,51.67,51.57,51.58,5901.0,51.62,51.67,51.57,51.58,5901.0
2020-06-05 14:00:00,51.57,51.6,51.52,51.57,6689.0,51.57,51.6,51.52,51.57,6689.0
2020-06-05 14:05:00,51.58,51.63,51.52,51.52,8948.0,51.58,51.63,51.52,51.52,8948.0
2020-06-05 14:10:00,51.53,51.62,51.46,51.48,10422.0,51.53,51.62,51.46,51.48,10422.0
2020-06-05 14:15:00,51.48,51.5,51.46,51.47,4318.0,51.48,51.5,51.46,51.47,4318.0
2020-06-05 14:20:00,51.48,51.5,51.45,51.46,9700.0,51.48,51.5,51.45,51.46,9700.0
2020-06-05 14:25:00,51.45,51.51,51.45,51.51,6950.0,51.45,51.51,51.45,51.51,6950.0
2020-06-05 14:30:00,51.51,51.64,51.51,51.54,9003.0,51.51,51.64,51.51,51.54,9003.0
2020-06-05 14:35:00,51.53,51.6,51.4,51.47,12041.0,51.53,51.6,51.4,51.47,12041.0
2020-06-05 14:40:00,51.53,51.58,51.46,51.58,4100.0,51.53,51.58,51.46,51.58,4100.0
2020-06-05 14:45:00,51.57,51.61,51.52,51.54,6957.0,51.57,51.61,51.52,51.54,6957.0
2020-06-05 14:50:00,51.52,51.53,51.41,51.42,5947.0,51.52,51.53,51.41,51.42,5947.0
2020-06-05 14:55:00,51.41,51.47,51.35,51.38,8350.0,51.41,51.47,51.35,51.38,8350.0
2020-06-05 15:00:00,51.39,51.43,51.36,51.39,6950.0,51.39,51.43,51.36,51.39,6950.0
2020-06-05 15:05:00,51.39,51.42,51.11,51.12,13934.0,51.39,51.42,51.11,51.12,13934.0
2020-06-05 15:10:00,51.14,51.14,51.05,51.11,8292.0,51.14,51.14,51.05,51.11,8292.0
2020-06-05 15:15:00,51.13,51.14,51.05,51.13,11133.0,51.13,51.14,51.05,51.13,11133.0
2020-06-05 15:20:00,51.12,51.22,51.04,51.12,22751.0,51.12,51.22,51.04,51.12,22751.0
2020-06-05 15:25:00,51.12,51.17,51.06,51.14,19104.0,51.12,51.17,51.06,51.14,19104.0
2020-06-05 15:30:00,51.13,51.13,51.0,51.0,19428.0,51.13,51.13,51.0,51.0,19428.0
2020-06-05 15:35:00,51.0,51.08,51.0,51.03,21055.0,51.0,51.08,51.0,51.03,21055.0
2020-06-05 15:40:00,51.03,51.07,50.95,51.06,34743.0,51.03,51.07,50.95,51.06,34743.0
2020-06-05 15:45:00,51.07,51.17,50.99,51.13,30110.0,51.07,51.17,50.99,51.13,30110.0
2020-06-05 15:50:00,51.14,51.29,51.07,51.25,64531.0,51.14,51.29,51.07,51.25,64531.0
2020-06-05 15:55:00,51.26,51.41,51.2,51.39,87251.0,51.26,51.41,51.2,51.39,87251.0
2020-06-08 09:30:00,51.99,52.39,51.83,52.08,22470.0,51.99,52.39,51.83,52.08,22470.0
2020-06-08 09:35:00,52.07,52.31,52.03,52.11,5334.0,52.07,52.31,52.03,52.11,5334.0
2020-06-08 09:40:00,52.06,52.46,51.88,52.39,11856.0,52.06,52.46,51.88,52.39,11856.0
2020-06-08 09:45:00,52.37,52.37,52.12,52.19,7548.0,52.37,52.37,52.12,52.19,7548.0
2020-06-08 09:50:00,52.22,52.38,52.07,52.27,10915.0,52.22,52.38,52.07,52.27,10915.0
2020-06-08 09:55:00,52.24,52.36,52.08,52.26,11350.0,52.24,52.36,52.08,52.26,11350.0
2020-06-08 10:00:00,52.26,52.28,52.06,52.25,10802.0,52.26,52.28,52.06,52.25,10802.0
2020-06-08 10:05:00,52.28,52.42,52.14,52.36,17175.0,52.28,52.42,52.14,52.36,17175.0
2020-06-08 10:10:00,52.41,52.64,52.39,52.58,16488.0,52.41,52.64,52.39,52.58,16488.0
2020-06-08 10:15:00,52.61,52.69,52.53,52.61,7716.0,52.61,52.69,52.53,52.61,7716.0
2020-06-08 10:20:00,52.55,52.67,52.53,52.62,7399.0,52.55,52.67,52.53,52.62,7399.0
2020-06-08 10:25:00,52.62,52.62,52.37,52.43,12332.0,52.62,52.62,52.37,52.43,12332.0
2020-06-08 10:30:00,52.45,52.61,52.42,52.44,14347.0,52.45,52.61,52.42,52.44,14347.0
2020-06-08 10:35:00,52.43,52.48,52.33,52.4,5896.0,52.43,52.48,52.33,52.4,5896.0
2020-06-08 10:40:00,52.39,52.5,52.39,52.5,5876.0,52.39,52.5,52.39,52.5,5876.0
2020-06-08 10:45:00,52.5,52.84,52.5,52.8,22890.0,52.5,52.84,52.5,52.8,22890.0
2020-06-08 10:50:00,52.82,52.87,52.78,52.87,9092.0,52.82,52.87,52.78,52.87,9092.0
2020-06-08 10:55:00,52.86,52.89,52.73,52.81,9942.0,52.86,52.89,52.73,52.81,9942.0
2020-06-08 11:00:00,52.84,52.94,52.84,52.86,7700.0,52.84,52.94,52.84,52.86,7700.0
2020-06-08 11:05:00,52.84,52.87,52.76,52.83,8983.0,52.84,52.87,52.76,52.83,8983.0
2020-06-08 11:10:00,52.85,52.98,52.84,52.93,6415.0,52.85,52.98,52.84,52.93,6415.0
2020-06-08 11:15:00,52.92,52.99,52.9,52.93,4550.0,52.92,52.99,52.9,52.93,4550.0
2020-06-08 11:20:00,52.92,52.94,52.79,52.79,6815.0,52.92,52.94,52.79,52.79,6815.0
2020-06-08 11:25:00,52.8,52.94,52.8,52.87,5095.0,52.8,52.94,52.8,52.87,5095.0
2020-06-08 11:30:00,52.9,52.92,52.82,52.86,4813.0,52.9,52.92,52.82,52.86,4813.0
2020-06-08 11:35:00,52.88,52.88,52.8,52.82,5888.0,52.88,52.88,52.8,52.82,5888.0
2020-06-08 11:40:00,52.83,52.88,52.73,52.75,3912.0,52.83,52.88,52.73,52.75,3912.0
2020-06-08 11:45:00,52.79,52.87,52.78,52.85,4231.0,52.79,52.87,52.78,52.85,4231.0
2020-06-08 11:50:00,52.85,52.93,52.85,52.91,3892.0,52.85,52.93,52.85,52.91,3892.0
2020-06-08 11:55:00,52.93,52.97,52.91,52.96,8853.0,52.93,52.97,52.91,52.96,8853.0
2020-06-08 12:00:00,52.96,53.07,52.94,53.07,8570.0,52.96,53.07,52.94,53.07,8570.0
2020-06-08 12:05:00,53.08,53.1,53.04,53.09,5667.0,53.08,53.1,53.04,53.09,5667.0
2020-06-08 12:10:00,53.07,53.18,52.95,53.0,17328.0,53.07,53.18,52.95,53.0,17328.0
2020-06-08 12:15:00,52.99,53.12,52.99,53.05,6285.0,52.99,53.12,52.99,53.05,6285.0
2020-06-08 12:20:00,53.05,53.13,53.03,53.09,4540.0,53.05,53.13,53.03,53.09,4540.0
2020-06-08 12:25:00,53.09,53.1,53.04,53.06,4526.0,53.09,53.1,53.04,53.06,4526.0
2020-06-08 12:30:00,53.06,53.2,53.03,53.18,5631.0,53.06,53.2,53.03,53.18,5631.0
2020-06-08 12:35:00,53.18,53.18,53.09,53.12,15308.0,53.18,53.18,53.09,53.12,15308.0
2020-06-08 12:40:00,53.1,53.22,53.1,53.2,7688.0,53.1,53.22,53.1,53.2,7688.0
2020-06-08 12:45:00,53.24,53.27,53.17,53.26,14273.0,53.24,53.27,53.17,53.26,14273.0
2020-06-08 12:50:00,53.26,53.27,53.23,53.25,4687.0,53.26,53.27,53.23,53.25,4687.0
2020-06-08 12:55:00,53.23,53.24,53.17,53.17,6612.0,53.23,53.24,53.17,53.17,6612.0
2020-06-08 13:00:00,53.16,53.17,53.12,53.14,3925.0,53.16,53.17,53.12,53.14,3925.0
2020-06-08 13:05:00,53.16,53.17,53.12,53.14,4747.0,53.16,53.17,53.12,53.14,4747.0
2020-06-08 13:10:00,53.16,53.35,53.16,53.35,9066.0,53.16,53.35,53.16,53.35,9066.0
2020-06-08 13:15:00,53.33,53.4,53.33,53.37,8495.0,53.33,53.4,53.33,53.37,8495.0
2020-06-08 13:20:00,53.36,53.4,53.3,53.37,4400.0,53.36,53.4,53.3,53.37,4400.0
2020-06-08 13:25:00,53.35,53.37,53.29,53.37,5873.0,53.35,53.37,53.29,53.37,5873.0
2020-06-08 13:30:00,53.37,53.53,53.32,53.53,15995.0,53.37,53.53,53.32,53.53,15995.0
2020-06-08 13:35:00,53.52,53.56,53.43,53.51,8232.0,53.52,53.56,53.43,53.51,8232.0
2020-06-08 13:40:00,53.49,53.54,53.46,53.54,5306.0,53.49,53.54,53.46,53.54,5306.0
2020-06-08 13:45:00,53.55,53.59,53.48,53.55,6850.0,53.55,53.59,53.48,53.55,6850.0
2020-06-08 13:50:00,53.55,53.59,53.52,53.58,2785.0,53.55,53.59,53.52,53.58,2785.0
2020-06-08 13:55:00,53.58,53.58,53.53,53.56,5667.0,53.58,53.58,53.53,53.56,5667.0
2020-06-08 14:00:00,53.56,53.56,53.41,53.51,10872.0,53.56,53.56,53.41,53.51,10872.0
2020-06-08 14:05:00,53.55,53.57,53.49,53.5,7809.0,53.55,53.57,53.49,53.5,7809.0
2020-06-08 14:10:00,53.49,53.49,53.41,53.43,4633.0,53.49,53.49,53.41,53.43,4633.0
2020-06-08 14:15:00,53.42,53.45,53.4,53.4,5477.0,53.42,53.45,53.4,53.4,5477.0
2020-06-08 14:20:00,53.4,53.46,53.4,53.45,3841.0,53.4,53.46,53.4,53.45,3841.0
2020-06-08 14:25:00,53.44,53.56,53.44,53.55,5272.0,53.44,53.56,53.44,53.55,5272.0
2020-06-08 14:30:00,53.56,53.65,53.54,53.64,12252.0,53.56,53.65,53.54,53.64,12252.0
2020-06-08 14:35:00,53.65,53.77,53.65,53.76,6412.0,53.65,53.77,53.65,53.76,6412.0
2020-06-08 14:40:00,53.75,53.8,53.73,53.76,5674.0,53.75,53.8,53.73,53.76,5674.0
2020-06-08 14:45:00,53.8,53.83,53.77,53.81,9460.0,53.8,53.83,53.77,53.81,9460.0
2020-06-08 14:50:00,53.82,53.94,53.76,53.9,16227.0,53.82,53.94,53.76,53.9,16227.0
2020-06-08 14:55:00,53.89,53.99,53.89,53.93,9768.0,53.89,53.99,53.89,53.93,9768.0
2020-06-08 15:00:00,53.93,53.97,53.8,53.81,11899.0,53.93,53.97,53.8,53.81,11899.0
2020-06-08 15:05:00,53.83,53.9,53.83,53.9,6050.0,53.83,53.9,53.83,53.9,6050.0
2020-06-08 15:10:00,53.89,54.09,53.86,54.09,20487.0,53.89,54.09,53.86,54.09,20487.0
2020-06-08 15:15:00,54.09,54.09,54.01,54.05,10784.0,54.09,54.09,54.01,54.05,10784.0
2020-06-08 15:20:00,54.05,54.14,54.04,54.06,14045.0,54.05,54.14,54.04,54.06,14045.0
2020-06-08 15:25:00,54.06,54.19,54.06,54.17,22351.0,54.06,54.19,54.06,54.17,22351.0
2020-06-08 15:30:00,54.19,54.28,54.18,54.27,23983.0,54.19,54.28,54.18,54.27,23983.0
2020-06-08 15:35:00,54.28,54.29,54.2,54.22,19146.0,54.28,54.29,54.2,54.22,19146.0
2020-06-08 15:40:00,54.24,54.32,54.22,54.27,16331.0,54.24,54.32,54.22,54.27,16331.0
2020-06-08 15:45:00,54.28,54.33,54.23,54.33,24489.0,54.28,54.33,54.23,54.33,24489.0
2020-06-08 15:50:00,54.35,54.5,54.35,54.43,35537.0,54.35,54.5,54.35,54.43,35537.0
2020-06-08 15:55:00,54.44,54.49,54.33,54.41,75147.0,54.44,54.49,54.33,54.41,75147.0
2020-06-09 09:30:00,53.6,53.89,53.18,53.35,50934.0,53.6,53.89,53.18,53.35,50934.0
2020-06-09 09:35:00,53.35,53.64,52.83,52.95,24084.0,53.35,53.64,52.83,52.95,24084.0
2020-06-09 09:40:00,52.95,53.05,52.8,52.93,23661.0,52.95,53.05,52.8,52.93,23661.0
2020-06-09 09:45:00,52.89,52.9,52.3,52.46,13623.0,52.89,52.9,52.3,52.46,13623.0
2020-06-09 09:50:00,52.4,52.56,52.35,52.56,5355.0,52.4,52.56,52.35,52.56,5355.0
2020-06-09 09:55:00,52.69,52.72,52.42,52.6,11400.0,52.69,52.72,52.42,52.6,11400.0
2020-06-09 10:00:00,52.56,52.6,52.38,52.54,13967.0,52.56,52.6,52.38,52.54,13967.0
2020-06-09 10:05:00,52.53,52.53,52.28,52.29,12770.0,52.53,52.53,52.28,52.29,12770.0
2020-06-09 10:10:00,52.27,52.32,52.14,52.14,10047.0,52.27,52.32,52.14,52.14,10047.0
2020-06-09 10:15:00,52.12,52.28,52.05,52.28,17742.0,52.12,52.28,52.05,52.28,17742.0
2020-06-09 10:20:00,52.31,52.53,52.29,52.42,4625.0,52.31,52.53,52.29,52.42,4625.0
2020-06-09 10:25:00,52.4,52.45,52.34,52.34,8374.0,52.4,52.45,52.34,52.34,8374.0
2020-06-09 10:30:00,52.36,52.4,52.26,52.31,4942.0,52.36,52.4,52.26,52.31,4942.0
2020-06-09 10:35:00,52.29,52.35,52.25,52.26,8124.0,52.29,52.35,52.25,52.26,8124.0
2020-06-09 10:40:00,52.24,52.36,52.21,52.36,19107.0,52.24,52.36,52.21,52.36,19107.0
2020-06-09 10:45:00,52.36,52.6,52.35,52.6,11749.0,52.36,52.6,52.35,52.6,11749.0
2020-06-09 10:50:00,52.58,52.62,52.5,52.51,10637.0,52.58,52.62,52.5,52.51,10637.0
2020-06-09 10:55:00,52.52,52.65,52.47,52.54,4358.0,52.52,52.65,52.47,52.54,4358.0
2020-06-09 11:00:00,52.54,52.54,52.37,52.49,9329.0,52.54,52.54,52.37,52.49,9329.0
2020-06-09 11:05:00,52.55,52.58,52.47,52.52,6318.0,52.55,52.58,52.47,52.52,6318.0
2020-06-09 11:10:00,52.53,52.54,52.31,52.33,5560.0,52.53,52.54,52.31,52.33,5560.0
2020-06-09 11:15:00,52.34,52.37,52.2,52.37,9241.0,52.34,52.37,52.2,52.37,9241.0
2020-06-09 11:20:00,52.39,52.42,52.34,52.34,3597.0,52.39,52.42,52.34,52.34,3597.0
2020-06-09 11:25:00,52.33,52.35,52.23,52.25,4320.0,52.33,52.35,52.23,52.25,4320.0
2020-06-09 11:30:00,52.23,52.28,52.18,52.23,11259.0,52.23,52.28,52.18,52.23,11259.0
2020-06-09 11:35:00,52.28,52.32,52.25,52.29,4050.0,52.28,52.32,52.25,52.29,4050.0
2020-06-09 11:40:00,52.29,52.35,52.22,52.35,6497.0,52.29,52.35,52.22,52.35,6497.0
2020-06-09 11:45:00,52.41,52.49,52.32,52.48,8500.0,52.41,52.49,52.32,52.48,8500.0
2020-06-09 11:50:00,52.5,52.55,52.48,52.48,4850.0,52.5,52.55,52.48,52.48,4850.0
2020-06-09 11:55:00,52.49,52.58,52.48,52.52,7087.0,52.49,52.58,52.48,52.52,7087.0
2020-06-09 12:00:00,52.52,52.53,52.45,52.53,4720.0,52.52,52.53,52.45,52.53,4720.0
2020-06-09 12:05:00,52.56,52.72,52.56,52.7,5631.0,52.56,52.72,52.56,52.7,5631.0
2020-06-09 12:10:00,52.7,52.71,52.55,52.57,6550.0,52.7,52.71,52.55,52.57,6550.0
2020-06-09 12:15:00,52.58,52.7,52.57,52.7,3860.0,52.58,52.7,52.57,52.7,3860.0
2020-06-09 12:20:00,52.7,52.74,52.62,52.66,4836.0,52.7,52.74,52.62,52.66,4836.0
2020-06-09 12:25:00,52.63,52.74,52.63,52.74,4896.0,52.63,52.74,52.63,52.74,4896.0
2020-06-09 12:30:00,52.73,52.76,52.72,52.76,1272.0,52.73,52.76,52.72,52.76,1272.0
2020-06-09 12:35:00,52.77,52.82,52.74,52.77,4656.0,52.77,52.82,52.74,52.77,4656.0
2020-06-09 12:40:00,52.79,52.82,52.77,52.81,1450.0,52.79,52.82,52.77,52.81,1450.0
2020-06-09 12:45:00,52.82,52.83,52.74,52.76,4713.0,52.82,52.83,52.74,52.76,4713.0
2020-06-09 12:50:00,52.76,52.77,52.72,52.72,2419.0,52.76,52.77,52.72,52.72,2419.0
2020-06-09 12:55:00,52.71,52.94,52.71,52.91,6780.0,52.71,52.94,52.71,52.91,6780.0
2020-06-09 13:00:00,52.89,52.93,52.85,52.87,5414.0,52.89,52.93,52.85,52.87,5414.0
2020-06-09 13:05:00,52.89,52.9,52.85,52.86,3202.0,52.89,52.9,52.85,52.86,3202.0
2020-06-09 13:10:00,52.84,52.92,52.83,52.91,4721.0,52.84,52.92,52.83,52.91,4721.0
2020-06-09 13:15:00,52.91,52.96,52.91,52.96,3550.0,52.91,52.96,52.91,52.96,3550.0
2020-06-09 13:20:00,52.98,53.07,52.98,53.03,6516.0,52.98,53.07,52.98,53.03,6516.0
2020-06-09 13:25:00,53.03,53.09,53.03,53.09,2559.0,53.03,53.09,53.03,53.09,2559.0
2020-06-09 13:30:00,53.11,53.16,53.1,53.14,5110.0,53.11,53.16,53.1,53.14,5110.0
2020-06-09 13:35:00,53.13,53.22,53.12,53.2,3042.0,53.13,53.22,53.12,53.2,3042.0
2020-06-09 13:40:00,53.2,53.3,53.2,53.24,5610.0,53.2,53.3,53.2,53.24,5610.0
2020-06-09 13:45:00,53.26,53.28,53.14,53.16,3845.0,53.26,53.28,53.14,53.16,3845.0
2020-06-09 13:50:00,53.18,53.23,53.11,53.12,2800.0,53.18,53.23,53.11,53.12,2800.0
2020-06-09 13:55:00,53.12,53.12,53.08,53.09,3423.0,53.12,53.12,53.08,53.09,3423.0
2020-06-09 14:00:00,53.12,53.12,52.92,52.98,4206.0,53.12,53.12,52.92,52.98,4206.0
2020-06-09 14:05:00,52.99,53.01,52.93,52.95,4890.0,52.99,53.01,52.93,52.95,4890.0
2020-06-09 14:10:00,52.96,52.98,52.92,52.94,6006.0,52.96,52.98,52.92,52.94,6006.0
2020-06-09 14:15:00,52.93,53.02,52.82,53.02,13952.0,52.93,53.02,52.82,53.02,13952.0
2020-06-09 14:20:00,53.0,53.02,52.93,52.98,9509.0,53.0,53.02,52.93,52.98,9509.0
2020-06-09 14:25:00,53.0,53.07,52.98,53.06,4930.0,53.0,53.07,52.98,53.06,4930.0
2020-06-09 14:30:00,53.06,53.14,53.05,53.14,9034.0,53.06,53.14,53.05,53.14,9034.0
2020-06-09 14:35:00,53.13,53.14,53.05,53.14,7988.0,53.13,53.14,53.05,53.14,7988.0
2020-06-09 14:40:00,53.13,53.21,53.13,53.18,6985.0,53.13,53.21,53.13,53.18,6985.0
2020-06-09 14:45:00,53.17,53.19,53.05,53.17,9995.0,53.17,53.19,53.05,53.17,9995.0
2020-06-09 14:50:00,53.21,53.21,53.13,53.17,4733.0,53.21,53.21,53.13,53.17,4733.0
2020-06-09 14:55:00,53.18,53.21,53.09,53.16,8750.0,53.18,53.21,53.09,53.16,8750.0
2020-06-09 15:00:00,53.15,53.26,53.15,53.24,5595.0,53.15,53.26,53.15,53.24,5595.0
2020-06-09 15:05:00,53.29,53.29,53.22,53.29,4750.0,53.29,53.29,53.22,53.29,4750.0
2020-06-09 15:10:00,53.3,53.33,53.22,53.32,20620.0,53.3,53.33,53.22,53.32,20620.0
2020-06-09 15:15:00,53.32,53.38,53.28,53.36,10113.0,53.32,53.38,53.28,53.36,10113.0
2020-06-09 15:20:00,53.35,53.46,53.3,53.3,14649.0,53.35,53.46,53.3,53.3,14649.0
2020-06-09 15:25:00,53.3,53.34,53.3,53.34,9663.0,53.3,53.34,53.3,53.34,9663.0
2020-06-09 15:30:00,53.34,53.36,53.24,53.24,16440.0,53.34,53.36,53.24,53.24,16440.0
2020-06-09 15:35:00,53.24,53.37,53.23,53.36,9075.0,53.24,53.37,53.23,53.36,9075.0
2020-06-09 15:40:00,53.36,53.43,53.35,53.37,19077.0,53.36,53.43,53.35,53.37,19077.0
2020-06-09 15:45:00,53.37,53.46,53.31,53.46,39749.0,53.37,53.46,53.31,53.46,39749.0
2020-06-09 15:50:00,53.46,53.46,53.22,53.22,44224.0,53.46,53.46,53.22,53.22,44224.0
2020-06-09 15:55:00,53.26,53.26,52.97,53.05,55819.0,53.26,53.26,52.97,53.05,55819.0
2020-06-10 09:30:00,53.06,53.13,52.34,52.52,22242.0,53.06,53.13,52.34,52.52,22242.0
2020-06-10 09:35:00,52.55,52.56,52.07,52.08,9468.0,52.55,52.56,52.07,52.08,9468.0
2020-06-10 09:40:00,52.12,52.12,51.56,51.72,17899.0,52.12,52.12,51.56,51.72,17899.0
2020-06-10 09:45:00,51.73,51.86,51.56,51.76,11004.0,51.73,51.86,51.56,51.76,11004.0
2020-06-10 09:50:00,51.77,51.88,51.69,51.86,7691.0,51.77,51.88,51.69,51.86,7691.0
2020-06-10 09:55:00,51.92,52.27,51.8,52.19,11466.0,51.92,52.27,51.8,52.19,11466.0
2020-06-10 10:00:00,52.34,52.34,52.08,52.14,6914.0,52.34,52.34,52.08,52.14,6914.0
2020-06-10 10:05:00,52.08,52.09,51.98,52.09,8437.0,52.08,52.09,51.98,52.09,8437.0
2020-06-10 10:10:00,52.09,52.1,51.58,51.58,11161.0,52.09,52.1,51.58,51.58,11161.0
2020-06-10 10:15:00,51.6,51.64,51.38,51.42,12809.0,51.6,51.64,51.38,51.42,12809.0
2020-06-10 10:20:00,51.36,51.45,51.29,51.3,9300.0,51.36,51.45,51.29,51.3,9300.0
2020-06-10 10:25:00,51.31,51.5,51.25,51.34,18647.0,51.31,51.5,51.25,51.34,18647.0
2020-06-10 10:30:00,51.31,51.33,51.06,51.31,28341.0,51.31,51.33,51.06,51.31,28341.0
2020-06-10 10:35:00,51.3,51.44,51.25,51.34,12603.0,51.3,51.44,51.25,51.34,12603.0
2020-06-10 10:40:00,51.36,51.46,51.35,51.37,14976.0,51.36,51.46,51.35,51.37,14976.0
2020-06-10 10:45:00,51.37,51.48,51.32,51.32,6268.0,51.37,51.48,51.32,51.32,6268.0
2020-06-10 10:50:00,51.35,51.36,51.2,51.33,15101.0,51.35,51.36,51.2,51.33,15101.0
2020-06-10 10:55:00,51.32,51.33,51.1,51.1,7572.0,51.32,51.33,51.1,51.1,7572.0
2020-06-10 11:00:00,51.13,51.36,51.07,51.36,5833.0,51.13,51.36,51.07,51.36,5833.0
2020-06-10 11:05:00,51.34,51.45,51.31,51.36,5237.0,51.34,51.45,51.31,51.36,5237.0
2020-06-10 11:10:00,51.36,51.39,51.26,51.3,3750.0,51.36,51.39,51.26,51.3,3750.0
2020-06-10 11:15:00,51.38,51.48,51.28,51.48,5750.0,51.38,51.48,51.28,51.48,5750.0
2020-06-10 11:20:00,51.46,51.5,51.37,51.37,5399.0,51.46,51.5,51.37,51.37,5399.0
2020-06-10 11:25:00,51.41,51.46,51.37,51.37,3600.0,51.41,51.46,51.37,51.37,3600.0
2020-06-10 11:30:00,51.37,51.54,51.36,51.51,5617.0,51.37,51.54,51.36,51.51,5617.0
2020-06-10 11:35:00,51.5,51.59,51.34,51.59,10243.0,51.5,51.59,51.34,51.59,10243.0
2020-06-10 11:40:00,51.58,51.61,51.44,51.45,8538.0,51.58,51.61,51.44,51.45,8538.0
2020-06-10 11:45:00,51.46,51.5,51.39,51.47,5425.0,51.46,51.5,51.39,51.47,5425.0
2020-06-10 11:50:00,51.52,51.71,51.5,51.69,6718.0,51.52,51.71,51.5,51.69,6718.0
2020-06-10 11:55:00,51.66,51.77,51.62,51.76,4595.0,51.66,51.77,51.62,51.76,4595.0
2020-06-10 12:00:00,51.78,51.9,51.72,51.81,5852.0,51.78,51.9,51.72,51.81,5852.0
2020-06-10 12:05:00,51.77,51.82,51.68,51.8,4440.0,51.77,51.82,51.68,51.8,4440.0
2020-06-10 12:10:00,51.8,51.8,51.68,51.68,5905.0,51.8,51.8,51.68,51.68,5905.0
2020-06-10 12:15:00,51.68,51.79,51.65,51.79,4100.0,51.68,51.79,51.65,51.79,4100.0
2020-06-10 12:20:00,51.77,51.78,51.68,51.74,5738.0,51.77,51.78,51.68,51.74,5738.0
2020-06-10 12:25:00,51.73,51.79,51.64,51.65,4300.0,51.73,51.79,51.64,51.65,4300.0
2020-06-10 12:30:00,51.62,51.63,51.45,51.5,5262.0,51.62,51.63,51.45,51.5,5262.0
2020-06-10 12:35:00,51.48,51.51,51.43,51.47,5187.0,51.48,51.51,51.43,51.47,5187.0
2020-06-10 12:40:00,51.45,51.48,51.45,51.45,2543.0,51.45,51.48,51.45,51.45,2543.0
2020-06-10 12:45:00,51.46,51.53,51.42,51.43,5879.0,51.46,51.53,51.42,51.43,5879.0
2020-06-10 12:50:00,51.42,51.46,51.36,51.41,6875.0,51.42,51.46,51.36,51.41,6875.0
2020-06-10 12:55:00,51.44,51.51,51.42,51.44,4072.0,51.44,51.51,51.42,51.44,4072.0
2020-06-10 13:00:00,51.47,51.47,51.13,51.28,48995.0,51.47,51.47,51.13,51.28,48995.0
2020-06-10 13:05:00,51.27,51.46,51.27,51.45,4204.0,51.27,51.46,51.27,51.45,4204.0
2020-06-10 13:10:00,51.47,51.48,51.44,51.47,4336.0,51.47,51.48,51.44,51.47,4336.0
2020-06-10 13:15:00,51.47,51.49,51.44,51.47,2390.0,51.47,51.49,51.44,51.47,2390.0
2020-06-10 13:20:00,51.46,51.46,51.34,51.34,3412.0,51.46,51.46,51.34,51.34,3412.0
2020-06-10 13:25:00,51.31,51.36,51.25,51.28,7410.0,51.31,51.36,51.25,51.28,7410.0
2020-06-10 13:30:00,51.25,51.32,51.22,51.3,5732.0,51.25,51.32,51.22,51.3,5732.0
2020-06-10 13:35:00,51.34,51.34,51.26,51.31,4897.0,51.34,51.34,51.26,51.31,4897.0
2020-06-10 13:40:00,51.32,51.38,51.26,51.26,3143.0,51.32,51.38,51.26,51.26,3143.0
2020-06-10 13:45:00,51.24,51.34,51.24,51.29,3200.0,51.24,51.34,51.24,51.29,3200.0
2020-06-10 13:50:00,51.26,51.34,51.25,51.33,3999.0,51.26,51.34,51.25,51.33,3999.0
2020-06-10 13:55:00,51.34,51.36,51.27,51.3,3846.0,51.34,51.36,51.27,51.3,3846.0
2020-06-10 14:00:00,51.33,51.66,51.16,51.55,5929.0,51.33,51.66,51.16,51.55,5929.0
2020-06-10 14:05:00,51.57,51.75,51.46,51.6,8485.0,51.57,51.75,51.46,51.6,8485.0
2020-06-10 14:10:00,51.64,51.64,51.56,51.59,4179.0,51.64,51.64,51.56,51.59,4179.0
2020-06-10 14:15:00,51.64,51.82,51.63,51.66,16657.0,51.64,51.82,51.63,51.66,16657.0
2020-06-10 14:20:00,51.63,51.65,51.55,51.57,7727.0,51.63,51.65,51.55,51.57,7727.0
2020-06-10 14:25:00,51.63,51.65,51.58,51.59,6690.0,51.63,51.65,51.58,51.59,6690.0
2020-06-10 14:30:00,51.6,51.64,51.48,51.48,19557.0,51.6,51.64,51.48,51.48,19557.0
2020-06-10 14:35:00,51.48,51.58,51.46,51.55,16886.0,51.48,51.58,51.46,51.55,16886.0
2020-06-10 14:40:00,51.46,51.5,51.19,51.5,9075.0,51.46,51.5,51.19,51.5,9075.0
2020-06-10 14:45:00,51.5,51.52,51.31,51.33,5255.0,51.5,51.52,51.31,51.33,5255.0
2020-06-10 14:50:00,51.36,51.36,51.13,51.14,5887.0,51.36,51.36,51.13,51.14,5887.0
2020-06-10 14:55:00,51.18,51.25,51.07,51.24,6899.0,51.18,51.25,51.07,51.24,6899.0
2020-06-10 15:00:00,51.2,51.3,51.1,51.14,6622.0,51.2,51.3,51.1,51.14,6622.0
2020-06-10 15:05:00,51.14,51.34,51.14,51.34,7707.0,51.14,51.34,51.14,51.34,7707.0
2020-06-10 15:10:00,51.31,51.47,51.28,51.47,6098.0,51.31,51.47,51.28,51.47,6098.0
2020-06-10 15:15:00,51.46,51.46,51.36,51.43,4301.0,51.46,51.46,51.36,51.43,4301.0
2020-06-10 15:20:00,51.41,51.41,51.25,51.28,5701.0,51.41,51.41,51.25,51.28,5701.0
2020-06-10 15:25:00,51.28,51.5,51.22,51.5,8633.0,51.28,51.5,51.22,51.5,8633.0
2020-06-10 15:30:00,51.51,51.59,51.44,51.49,7746.0,51.51,51.59,51.44,51.49,7746.0
2020-06-10 15:35:00,51.48,51.49,51.38,51.47,9367.0,51.48,51.49,51.38,51.47,9367.0
2020-06-10 15:40:00,51.48,51.48,51.33,51.37,11328.0,51.48,51.48,51.33,51.37,11328.0
2020-06-10 15:45:00,51.36,51.36,51.14,51.29,27001.0,51.36,51.36,51.14,51.29,27001.0
2020-06-10 15:50:00,51.28,51.34,51.19,51.26,16012.0,51.28,51.34,51.19,51.26,16012.0
2020-06-10 15:55:00,51.25,51.27,51.15,51.18,50635.0,51.25,51.27,51.15,51.18,50635.0
2020-06-11 09:30:00,49.54,49.76,49.12,49.76,39551.0,49.54,49.76,49.12,49.76,39551.0
2020-06-11 09:35:00,49.66,50.1,49.52,49.59,12392.0,49.66,50.1,49.52,49.59,12392.0
2020-06-11 09:40:00,49.59,49.79,49.34,49.78,22287.0,49.59,49.79,49.34,49.78,22287.0
2020-06-11 09:45:00,49.67,49.86,49.48,49.49,11794.0,49.67,49.86,49.48,49.49,11794.0
2020-06-11 09:50:00,49.54,50.13,49.52,50.13,7726.0,49.54,50.13,49.52,50.13,7726.0
2020-06-11 09:55:00,50.18,50.5,50.14,50.28,10145.0,50.18,50.5,50.14,50.28,10145.0
2020-06-11 10:00:00,50.34,50.37,50.0,50.04,5503.0,50.34,50.37,50.0,50.04,5503.0
2020-06-11 10:05:00,50.01,50.22,50.0,50.14,5911.0,50.01,50.22,50.0,50.14,5911.0
2020-06-11 10:10:00,50.19,50.4,50.12,50.25,7095.0,50.19,50.4,50.12,50.25,7095.0
2020-06-11 10:15:00,50.27,50.32,50.11,50.28,4851.0,50.27,50.32,50.11,50.28,4851.0
2020-06-11 10:20:00,50.35,50.35,50.22,50.27,4005.0,50.35,50.35,50.22,50.27,4005.0
2020-06-11 10:25:00,50.26,50.26,50.0,50.0,10128.0,50.26,50.26,50.0,50.0,10128.0
2020-06-11 10:30:00,50.0,50.32,49.98,50.28,16530.0,50.0,50.32,49.98,50.28,16530.0
2020-06-11 10:35:00,50.28,50.36,50.17,50.32,1744.0,50.28,50.36,50.17,50.32,1744.0
2020-06-11 10:40:00,50.28,50.28,50.14,50.15,7184.0,50.28,50.28,50.14,50.15,7184.0
2020-06-11 10:45:00,50.18,50.23,49.98,50.01,7608.0,50.18,50.23,49.98,50.01,7608.0
2020-06-11 10:50:00,50.04,50.12,50.02,50.02,3400.0,50.04,50.12,50.02,50.02,3400.0
2020-06-11 10:55:00,50.01,50.01,49.9,49.93,5235.0,50.01,50.01,49.9,49.93,5235.0
2020-06-11 11:00:00,49.92,49.98,49.75,49.98,11571.0,49.92,49.98,49.75,49.98,11571.0
2020-06-11 11:05:00,49.98,50.12,49.84,50.02,50209.0,49.98,50.12,49.84,50.02,50209.0
2020-06-11 11:10:00,49.95,50.17,49.9,50.04,16057.0,49.95,50.17,49.9,50.04,16057.0
2020-06-11 11:15:00,50.04,50.12,49.97,50.08,11768.0,50.04,50.12,49.97,50.08,11768.0
2020-06-11 11:20:00,50.05,50.21,50.05,50.07,2606.0,50.05,50.21,50.05,50.07,2606.0
2020-06-11 11:25:00,50.04,50.1,49.92,50.1,8000.0,50.04,50.1,49.92,50.1,8000.0
2020-06-11 11:30:00,50.08,50.11,49.96,50.01,14670.0,50.08,50.11,49.96,50.01,14670.0
2020-06-11 11:35:00,49.98,49.99,49.94,49.96,2454.0,49.98,49.99,49.94,49.96,2454.0
2020-06-11 11:40:00,49.9,50.07,49.86,50.07,5491.0,49.9,50.07,49.86,50.07,5491.0
2020-06-11 11:45:00,50.07,50.07,49.86,50.02,8700.0,50.07,50.07,49.86,50.02,8700.0
2020-06-11 11:50:00,49.99,50.11,49.96,50.06,7265.0,49.99,50.11,49.96,50.06,7265.0
2020-06-11 11:55:00,50.09,50.17,50.03,50.11,4343.0,50.09,50.17,50.03,50.11,4343.0
2020-06-11 12:00:00,50.11,50.12,49.99,49.99,12020.0,50.11,50.12,49.99,49.99,12020.0
2020-06-11 12:05:00,49.99,50.04,49.82,49.94,20395.0,49.99,50.04,49.82,49.94,20395.0
2020-06-11 12:10:00,49.93,50.1,49.88,50.03,12900.0,49.93,50.1,49.88,50.03,12900.0
2020-06-11 12:15:00,49.99,50.09,49.91,50.09,23179.0,49.99,50.09,49.91,50.09,23179.0
2020-06-11 12:20:00,50.05,50.13,49.92,49.93,13024.0,50.05,50.13,49.92,49.93,13024.0
2020-06-11 12:25:00,49.88,50.04,49.75,49.95,25181.0,49.88,50.04,49.75,49.95,25181.0
2020-06-11 12:30:00,49.95,50.2,49.9,50.13,9636.0,49.95,50.2,49.9,50.13,9636.0
2020-06-11 12:35:00,50.1,50.21,50.08,50.08,2625.0,50.1,50.21,50.08,50.08,2625.0
2020-06-11 12:40:00,50.06,50.09,49.99,50.04,6644.0,50.06,50.09,49.99,50.04,6644.0
2020-06-11 12:45:00,50.06,50.16,50.05,50.15,14738.0,50.06,50.16,50.05,50.15,14738.0
2020-06-11 12:50:00,50.13,50.2,49.93,49.99,20540.0,50.13,50.2,49.93,49.99,20540.0
2020-06-11 12:55:00,49.85,49.99,49.79,49.81,6439.0,49.85,49.99,49.79,49.81,6439.0
2020-06-11 13:00:00,49.77,50.09,49.67,50.02,13165.0,49.77,50.09,49.67,50.02,13165.0
2020-06-11 13:05:00,49.98,50.03,49.93,49.95,8823.0,49.98,50.03,49.93,49.95,8823.0
2020-06-11 13:10:00,49.95,49.97,49.82,49.82,38074.0,49.95,49.97,49.82,49.82,38074.0
2020-06-11 13:15:00,49.81,50.01,49.79,49.79,3893.0,49.81,50.01,49.79,49.79,3893.0
2020-06-11 13:20:00,49.84,50.03,49.84,50.01,2600.0,49.84,50.03,49.84,50.01,2600.0
2020-06-11 13:25:00,49.98,50.05,49.84,49.94,2831.0,49.98,50.05,49.84,49.94,2831.0
2020-06-11 13:30:00,50.0,50.1,49.97,50.04,4500.0,50.0,50.1,49.97,50.04,4500.0
2020-06-11 13:35:00,50.04,50.04,49.87,49.87,3681.0,50.04,50.04,49.87,49.87,3681.0
2020-06-11 13:40:00,49.84,49.84,49.73,49.75,2630.0,49.84,49.84,49.73,49.75,2630.0
2020-06-11 13:45:00,49.78,49.79,49.68,49.77,5586.0,49.78,49.79,49.68,49.77,5586.0
2020-06-11 13:50:00,49.78,49.79,49.61,49.72,11847.0,49.78,49.79,49.61,49.72,11847.0
2020-06-11 13:55:00,49.77,49.81,49.71,49.73,2118.0,49.77,49.81,49.71,49.73,2118.0
2020-06-11 14:00:00,49.72,49.72,49.44,49.46,5893.0,49.72,49.72,49.44,49.46,5893.0
2020-06-11 14:05:00,49.48,49.66,49.47,49.57,9969.0,49.48,49.66,49.47,49.57,9969.0
2020-06-11 14:10:00,49.59,49.8,49.41,49.51,22364.0,49.59,49.8,49.41,49.51,22364.0
2020-06-11 14:15:00,49.47,49.51,49.41,49.41,7734.0,49.47,49.51,49.41,49.41,7734.0
2020-06-11 14:20:00,49.41,49.55,49.34,49.55,4615.0,49.41,49.55,49.34,49.55,4615.0
2020-06-11 14:25:00,49.52,49.67,49.51,49.61,4187.0,49.52,49.67,49.51,49.61,4187.0
2020-06-11 14:30:00,49.59,49.8,49.46,49.56,54331.0,49.59,49.8,49.46,49.56,54331.0
2020-06-11 14:35:00,49.61,49.61,49.42,49.45,8773.0,49.61,49.61,49.42,49.45,8773.0
2020-06-11 14:40:00,49.44,49.47,49.17,49.18,18958.0,49.44,49.47,49.17,49.18,18958.0
2020-06-11 14:45:00,49.2,49.32,49.17,49.2,10897.0,49.2,49.32,49.17,49.2,10897.0
2020-06-11 14:50:00,49.21,49.3,49.14,49.2,5695.0,49.21,49.3,49.14,49.2,5695.0
2020-06-11 14:55:00,49.16,49.29,49.12,49.24,29657.0,49.16,49.29,49.12,49.24,29657.0
2020-06-11 15:00:00,49.26,49.37,49.11,49.37,33748.0,49.26,49.37,49.11,49.37,33748.0
2020-06-11 15:05:00,49.37,49.43,49.12,49.16,16971.0,49.37,49.43,49.12,49.16,16971.0
2020-06-11 15:10:00,49.14,49.32,48.9,48.92,17422.0,49.14,49.32,48.9,48.92,17422.0
2020-06-11 15:15:00,48.94,49.03,48.91,49.0,8523.0,48.94,49.03,48.91,49.0,8523.0
2020-06-11 15:20:00,49.04,49.05,48.78,48.79,15600.0,49.04,49.05,48.78,48.79,15600.0
2020-06-11 15:25:00,48.82,48.83,48.7,48.8,15662.0,48.82,48.83,48.7,48.8,15662.0
2020-06-11 15:30:00,48.79,48.9,48.73,48.88,13522.0,48.79,48.9,48.73,48.88,13522.0
2020-06-11 15:35:00,48.81,48.94,48.78,48.86,12601.0,48.81,48.94,48.78,48.86,12601.0
2020-06-11 15:40:00,48.85,49.33,48.85,49.33,21036.0,48.85,49.33,48.85,49.33,21036.0
2020-06-11 15:45:00,49.33,49.36,49.06,49.07,22891.0,49.33,49.36,49.06,49.07,22891.0
2020-06-11 15:50:00,49.03,49.12,48.85,49.06,34589.0,49.03,49.12,48.85,49.06,34589.0
2020-06-11 15:55:00,49.03,49.1,48.92,48.92,50118.0,49.03,49.1,48.92,48.92,50118.0
2020-06-12 09:30:00,50.24,50.46,49.85,50.23,30531.0,50.24,50.46,49.85,50.23,30531.0
2020-06-12 09:35:00,50.18,50.38,50.03,50.15,11403.0,50.18,50.38,50.03,50.15,11403.0
2020-06-12 09:40:00,50.14,50.49,50.14,50.41,17705.0,50.14,50.49,50.14,50.41,17705.0
2020-06-12 09:45:00,50.4,50.51,50.19,50.21,17748.0,50.4,50.51,50.19,50.21,17748.0
2020-06-12 09:50:00,50.16,50.41,49.99,50.02,31863.0,50.16,50.41,49.99,50.02,31863.0
2020-06-12 09:55:00,50.0,50.03,49.86,49.91,15574.0,50.0,50.03,49.86,49.91,15574.0
2020-06-12 10:00:00,49.96,50.37,49.93,50.28,13204.0,49.96,50.37,49.93,50.28,13204.0
2020-06-12 10:05:00,50.32,50.35,49.96,49.97,11615.0,50.32,50.35,49.96,49.97,11615.0
2020-06-12 10:10:00,49.97,50.01,49.69,49.73,11730.0,49.97,50.01,49.69,49.73,11730.0
2020-06-12 10:15:00,49.74,49.82,49.69,49.72,14646.0,49.74,49.82,49.69,49.72,14646.0
2020-06-12 10:20:00,49.72,49.82,49.7,49.74,20660.0,49.72,49.82,49.7,49.74,20660.0
2020-06-12 10:25:00,49.76,49.78,49.54,49.56,21649.0,49.76,49.78,49.54,49.56,21649.0
2020-06-12 10:30:00,49.58,49.65,49.53,49.61,12395.0,49.58,49.65,49.53,49.61,12395.0
2020-06-12 10:35:00,49.57,49.58,49.24,49.25,31254.0,49.57,49.58,49.24,49.25,31254.0
2020-06-12 10:40:00,49.25,49.32,49.13,49.13,13741.0,49.25,49.32,49.13,49.13,13741.0
2020-06-12 10:45:00,49.14,49.38,49.1,49.24,9477.0,49.14,49.38,49.1,49.24,9477.0
2020-06-12 10:50:00,49.2,49.22,49.0,49.04,26443.0,49.2,49.22,49.0,49.04,26443.0
2020-06-12 10:55:00,49.06,49.13,48.87,48.91,12480.0,49.06,49.13,48.87,48.91,12480.0
2020-06-12 11:00:00,48.92,49.04,48.75,48.75,13356.0,48.92,49.04,48.75,48.75,13356.0
2020-06-12 11:05:00,48.78,49.31,48.78,49.25,10541.0,48.78,49.31,48.78,49.25,10541.0
2020-06-12 11:10:00,49.26,49.26,48.94,48.94,6200.0,49.26,49.26,48.94,48.94,6200.0
2020-06-12 11:15:00,48.98,49.05,48.75,48.75,8171.0,48.98,49.05,48.75,48.75,8171.0
2020-06-12 11:20:00,48.78,48.97,48.75,48.77,16300.0,48.78,48.97,48.75,48.77,16300.0
2020-06-12 11:25:00,48.78,49.09,48.78,48.95,5100.0,48.78,49.09,48.78,48.95,5100.0
2020-06-12 11:30:00,49.01,49.11,48.82,49.11,4870.0,49.01,49.11,48.82,49.11,4870.0
2020-06-12 11:35:00,49.09,49.28,49.05,49.24,4943.0,49.09,49.28,49.05,49.24,4943.0
2020-06-12 11:40:00,49.27,49.29,49.01,49.01,4450.0,49.27,49.29,49.01,49.01,4450.0
2020-06-12 11:45:00,49.06,49.14,49.02,49.04,2600.0,49.06,49.14,49.02,49.04,2600.0
2020-06-12 11:50:00,49.03,49.14,48.91,49.0,5398.0,49.03,49.14,48.91,49.0,5398.0
2020-06-12 11:55:00,49.06,49.25,49.03,49.23,2711.0,49.06,49.25,49.03,49.23,2711.0
2020-06-12 12:00:00,49.22,49.41,49.22,49.41,2400.0,49.22,49.41,49.22,49.41,2400.0
2020-06-12 12:05:00,49.37,49.48,49.31,49.4,5855.0,49.37,49.48,49.31,49.4,5855.0
2020-06-12 12:10:00,49.38,49.38,49.16,49.28,6430.0,49.38,49.38,49.16,49.28,6430.0
2020-06-12 12:15:00,49.32,49.34,49.21,49.32,4800.0,49.32,49.34,49.21,49.32,4800.0
2020-06-12 12:20:00,49.33,49.4,49.15,49.15,4192.0,49.33,49.4,49.15,49.15,4192.0
2020-06-12 12:25:00,49.16,49.23,49.06,49.17,4840.0,49.16,49.23,49.06,49.17,4840.0
2020-06-12 12:30:00,49.05,49.05,48.93,48.95,5411.0,49.05,49.05,48.93,48.95,5411.0
2020-06-12 12:35:00,48.92,49.08,48.92,49.07,5279.0,48.92,49.08,48.92,49.07,5279.0
2020-06-12 12:40:00,49.1,49.18,49.05,49.05,4656.0,49.1,49.18,49.05,49.05,4656.0
2020-06-12 12:45:00,49.04,49.04,48.94,48.99,4850.0,49.04,49.04,48.94,48.99,4850.0
2020-06-12 12:50:00,48.99,49.14,48.99,49.14,5242.0,48.99,49.14,48.99,49.14,5242.0
2020-06-12 12:55:00,49.13,49.25,49.07,49.16,4750.0,49.13,49.25,49.07,49.16,4750.0
2020-06-12 13:00:00,49.21,49.22,49.03,49.03,3031.0,49.21,49.22,49.03,49.03,3031.0
2020-06-12 13:05:00,49.03,49.04,48.95,49.02,5799.0,49.03,49.04,48.95,49.02,5799.0
2020-06-12 13:10:00,49.03,49.06,48.94,49.02,4821.0,49.03,49.06,48.94,49.02,4821.0
2020-06-12 13:15:00,49.03,49.03,48.93,48.96,5679.0,49.03,49.03,48.93,48.96,5679.0
2020-06-12 13:20:00,48.95,49.11,48.92,48.95,9462.0,48.95,49.11,48.92,48.95,9462.0
2020-06-12 13:25:00,48.9,48.99,48.86,48.9,8638.0,48.9,48.99,48.86,48.9,8638.0
2020-06-12 13:30:00,48.9,48.96,48.79,48.79,8815.0,48.9,48.96,48.79,48.79,8815.0
2020-06-12 13:35:00,48.82,48.94,48.75,48.81,12539.0,48.82,48.94,48.75,48.81,12539.0
2020-06-12 13:40:00,48.8,48.94,48.75,48.77,9003.0,48.8,48.94,48.75,48.77,9003.0
2020-06-12 13:45:00,48.77,48.81,48.44,48.46,11680.0,48.77,48.81,48.44,48.46,11680.0
2020-06-12 13:50:00,48.45,48.52,48.3,48.44,6462.0,48.45,48.52,48.3,48.44,6462.0
2020-06-12 13:55:00,48.46,48.53,48.24,48.24,7205.0,48.46,48.53,48.24,48.24,7205.0
2020-06-12 14:00:00,48.2,48.6,48.2,48.54,4155.0,48.2,48.6,48.2,48.54,4155.0
2020-06-12 14:05:00,48.39,48.45,48.31,48.41,3600.0,48.39,48.45,48.31,48.41,3600.0
2020-06-12 14:10:00,48.46,48.74,48.46,48.63,3597.0,48.46,48.74,48.46,48.63,3597.0
2020-06-12 14:15:00,48.63,48.69,48.52,48.58,3461.0,48.63,48.69,48.52,48.58,3461.0
2020-06-12 14:20:00,48.57,48.61,48.5,48.58,2510.0,48.57,48.61,48.5,48.58,2510.0
2020-06-12 14:25:00,48.62,48.69,48.57,48.64,2000.0,48.62,48.69,48.57,48.64,2000.0
2020-06-12 14:30:00,48.63,48.95,48.63,48.9,3358.0,48.63,48.95,48.63,48.9,3358.0
2020-06-12 14:35:00,48.87,48.9,48.62,48.62,4844.0,48.87,48.9,48.62,48.62,4844.0
2020-06-12 14:40:00,48.68,48.74,48.56,48.65,5184.0,48.68,48.74,48.56,48.65,5184.0
2020-06-12 14:45:00,48.68,48.81,48.66,48.74,2104.0,48.68,48.81,48.66,48.74,2104.0
2020-06-12 14:50:00,48.77,48.81,48.63,48.81,2914.0,48.77,48.81,48.63,48.81,2914.0
2020-06-12 14:55:00,48.84,48.84,48.73,48.81,4600.0,48.84,48.84,48.73,48.81,4600.0
2020-06-12 15:00:00,48.84,49.04,48.84,48.9,6300.0,48.84,49.04,48.84,48.9,6300.0
2020-06-12 15:05:00,48.93,49.13,48.91,49.04,4841.0,48.93,49.13,48.91,49.04,4841.0
2020-06-12 15:10:00,49.06,49.1,49.02,49.05,3413.0,49.06,49.1,49.02,49.05,3413.0
2020-06-12 15:15:00,49.09,49.1,48.83,48.88,7180.0,49.09,49.1,48.83,48.88,7180.0
2020-06-12 15:20:00,48.9,48.93,48.77,48.79,6378.0,48.9,48.93,48.77,48.79,6378.0
2020-06-12 15:25:00,48.78,48.86,48.73,48.86,8012.0,48.78,48.86,48.73,48.86,8012.0
2020-06-12 15:30:00,48.88,48.94,48.82,48.94,8524.0,48.88,48.94,48.82,48.94,8524.0
2020-06-12 15:35:00,48.91,49.07,48.91,49.07,12790.0,48.91,49.07,48.91,49.07,12790.0
2020-06-12 15:40:00,49.07,49.09,48.98,49.05,6577.0,49.07,49.09,48.98,49.05,6577.0
2020-06-12 15:45:00,49.06,49.32,49.06,49.26,14529.0,49.06,49.32,49.06,49.26,14529.0
2020-06-12 15:50:00,49.29,49.49,49.27,49.41,28462.0,49.29,49.49,49.27,49.41,28462.0
2020-06-12 15:55:00,49.43,49.53,49.36,49.36,28529.0,49.43,49.53,49.36,49.36,28529.0
2020-06-15 09:30:00,48.34,48.6,47.87,48.0,34737.0,48.34,48.6,47.87,48.0,34737.0
2020-06-15 09:35:00,47.97,48.75,47.97,48.55,6861.0,47.97,48.75,47.97,48.55,6861.0
2020-06-15 09:40:00,48.45,48.71,48.45,48.56,4833.0,48.45,48.71,48.45,48.56,4833.0
2020-06-15 09:45:00,48.58,48.6,48.33,48.33,4300.0,48.58,48.6,48.33,48.33,4300.0
2020-06-15 09:50:00,48.36,48.54,48.31,48.41,4750.0,48.36,48.54,48.31,48.41,4750.0
2020-06-15 09:55:00,48.47,48.57,48.4,48.45,3304.0,48.47,48.57,48.4,48.45,3304.0
2020-06-15 10:00:00,48.41,48.58,48.31,48.57,3900.0,48.41,48.58,48.31,48.57,3900.0
2020-06-15 10:05:00,48.6,48.79,48.6,48.62,2026.0,48.6,48.79,48.6,48.62,2026.0
2020-06-15 10:10:00,48.55,48.9,48.52,48.85,3100.0,48.55,48.9,48.52,48.85,3100.0
2020-06-15 10:15:00,48.79,48.83,48.63,48.83,2657.0,48.79,48.83,48.63,48.83,2657.0
2020-06-15 10:20:00,48.75,48.86,48.6,48.8,10108.0,48.75,48.86,48.6,48.8,10108.0
2020-06-15 10:25:00,48.81,48.81,48.57,48.65,1800.0,48.81,48.81,48.57,48.65,1800.0
2020-06-15 10:30:00,48.57,48.8,48.57,48.79,2450.0,48.57,48.8,48.57,48.79,2450.0
2020-06-15 10:35:00,48.85,48.92,48.74,48.8,3371.0,48.85,48.92,48.74,48.8,3371.0
2020-06-15 10:40:00,48.67,48.94,48.66,48.89,2550.0,48.67,48.94,48.66,48.89,2550.0
2020-06-15 10:45:00,48.89,49.22,48.89,49.2,6687.0,48.89,49.22,48.89,49.2,6687.0
2020-06-15 10:50:00,49.18,49.4,49.18,49.4,1693.0,49.18,49.4,49.18,49.4,1693.0
2020-06-15 10:55:00,49.36,49.42,49.25,49.26,4355.0,49.36,49.42,49.25,49.26,4355.0
2020-06-15 11:00:00,49.26,49.6,49.21,49.58,4862.0,49.26,49.6,49.21,49.58,4862.0
2020-06-15 11:05:00,49.54,49.75,49.51,49.7,8474.0,49.54,49.75,49.51,49.7,8474.0
2020-06-15 11:10:00,49.69,49.87,49.68,49.77,12711.0,49.69,49.87,49.68,49.77,12711.0
2020-06-15 11:15:00,49.76,49.76,49.56,49.63,2847.0,49.76,49.76,49.56,49.63,2847.0
2020-06-15 11:20:00,49.68,49.71,49.58,49.71,2550.0,49.68,49.71,49.58,49.71,2550.0
2020-06-15 11:25:00,49.67,49.72,49.51,49.58,4099.0,49.67,49.72,49.51,49.58,4099.0
2020-06-15 11:30:00,49.55,49.61,49.51,49.56,3949.0,49.55,49.61,49.51,49.56,3949.0
2020-06-15 11:35:00,49.59,49.73,49.51,49.63,3913.0,49.59,49.73,49.51,49.63,3913.0
2020-06-15 11:40:00,49.66,49.71,49.53,49.55,3700.0,49.66,49.71,49.53,49.55,3700.0
2020-06-15 11:45:00,49.53,49.56,49.39,49.39,5248.0,49.53,49.56,49.39,49.39,5248.0
2020-06-15 11:50:00,49.47,49.64,49.46,49.49,3835.0,49.47,49.64,49.46,49.49,3835.0
2020-06-15 11:55:00,49.51,49.63,49.51,49.6,1640.0,49.51,49.63,49.51,49.6,1640.0
2020-06-15 12:00:00,49.58,49.88,49.58,49.88,2332.0,49.58,49.88,49.58,49.88,2332.0
2020-06-15 12:05:00,49.83,49.9,49.79,49.9,2831.0,49.83,49.9,49.79,49.9,2831.0
2020-06-15 12:10:00,49.84,49.9,49.78,49.78,4487.0,49.84,49.9,49.78,49.78,4487.0
2020-06-15 12:15:00,49.8,50.14,49.8,50.12,11472.0,49.8,50.14,49.8,50.12,11472.0
2020-06-15 12:20:00,50.07,50.13,50.04,50.05,5815.0,50.07,50.13,50.04,50.05,5815.0
2020-06-15 12:25:00,50.13,50.13,49.98,50.01,1850.0,50.13,50.13,49.98,50.01,1850.0
2020-06-15 12:30:00,49.99,50.0,49.91,49.93,3519.0,49.99,50.0,49.91,49.93,3519.0
2020-06-15 12:35:00,49.95,50.02,49.94,50.02,4500.0,49.95,50.02,49.94,50.02,4500.0
2020-06-15 12:40:00,50.04,50.08,50.0,50.04,3445.0,50.04,50.08,50.0,50.04,3445.0
2020-06-15 12:45:00,50.04,50.11,49.94,50.09,3250.0,50.04,50.11,49.94,50.09,3250.0
2020-06-15 12:50:00,50.07,50.14,50.04,50.13,3017.0,50.07,50.14,50.04,50.13,3017.0
2020-06-15 12:55:00,50.11,50.11,49.94,49.95,7590.0,50.11,50.11,49.94,49.95,7590.0
2020-06-15 13:00:00,50.04,50.05,49.9,50.05,5076.0,50.04,50.05,49.9,50.05,5076.0
2020-06-15 13:05:00,50.06,50.1,50.02,50.09,3093.0,50.06,50.1,50.02,50.09,3093.0
2020-06-15 13:10:00,50.19,50.22,50.07,50.14,3003.0,50.19,50.22,50.07,50.14,3003.0
2020-06-15 13:15:00,50.1,50.16,50.02,50.02,7430.0,50.1,50.16,50.02,50.02,7430.0
2020-06-15 13:20:00,50.07,50.08,49.89,49.89,5131.0,50.07,50.08,49.89,49.89,5131.0
2020-06-15 13:25:00,49.91,49.98,49.89,49.96,1050.0,49.91,49.98,49.89,49.96,1050.0
2020-06-15 13:30:00,49.92,49.92,49.7,49.7,2508.0,49.92,49.92,49.7,49.7,2508.0
2020-06-15 13:35:00,49.71,49.9,49.71,49.85,4173.0,49.71,49.9,49.71,49.85,4173.0
2020-06-15 13:40:00,49.88,49.9,49.66,49.66,2200.0,49.88,49.9,49.66,49.66,2200.0
2020-06-15 13:45:00,49.63,49.64,49.43,49.45,4897.0,49.63,49.64,49.43,49.45,4897.0
2020-06-15 13:50:00,49.49,49.59,49.45,49.49,3300.0,49.49,49.59,49.45,49.49,3300.0
2020-06-15 13:55:00,49.46,49.54,49.42,49.42,3060.0,49.46,49.54,49.42,49.42,3060.0
2020-06-15 14:00:00,49.45,49.97,49.44,49.97,4489.0,49.45,49.97,49.44,49.97,4489.0
2020-06-15 14:05:00,49.96,50.12,49.89,50.02,5100.0,49.96,50.12,49.89,50.02,5100.0
2020-06-15 14:10:00,50.0,50.0,49.87,49.88,4842.0,50.0,50.0,49.87,49.88,4842.0
2020-06-15 14:15:00,49.91,50.24,49.91,50.1,6550.0,49.91,50.24,49.91,50.1,6550.0
2020-06-15 14:20:00,50.12,50.2,49.96,50.11,6350.0,50.12,50.2,49.96,50.11,6350.0
2020-06-15 14:25:00,50.05,50.12,50.03,50.09,5550.0,50.05,50.12,50.03,50.09,5550.0
2020-06-15 14:30:00,50.14,50.15,49.84,49.84,5150.0,50.14,50.15,49.84,49.84,5150.0
2020-06-15 14:35:00,49.86,49.97,49.86,49.89,4100.0,49.86,49.97,49.86,49.89,4100.0
2020-06-15 14:40:00,49.89,49.97,49.83,49.87,5271.0,49.89,49.97,49.83,49.87,5271.0
2020-06-15 14:45:00,49.91,50.04,49.91,49.98,2205.0,49.91,50.04,49.91,49.98,2205.0
2020-06-15 14:50:00,49.96,49.97,49.85,49.93,2769.0,49.96,49.97,49.85,49.93,2769.0
2020-06-15 14:55:00,49.95,49.95,49.82,49.82,3050.0,49.95,49.95,49.82,49.82,3050.0
2020-06-15 15:00:00,49.84,50.05,49.84,50.02,6137.0,49.84,50.05,49.84,50.02,6137.0
2020-06-15 15:05:00,49.96,49.99,49.86,49.99,4259.0,49.96,49.99,49.86,49.99,4259.0
2020-06-15 15:10:00,50.03,50.13,49.98,50.04,6563.0,50.03,50.13,49.98,50.04,6563.0
2020-06-15 15:15:00,50.09,50.15,49.98,50.04,9849.0,50.09,50.15,49.98,50.04,9849.0
2020-06-15 15:20:00,50.06,50.06,49.92,50.03,4970.0,50.06,50.06,49.92,50.03,4970.0
2020-06-15 15:25:00,50.05,50.08,49.79,49.79,4347.0,50.05,50.08,49.79,49.79,4347.0
2020-06-15 15:30:00,49.81,49.86,49.6,49.66,8305.0,49.81,49.86,49.6,49.66,8305.0
2020-06-15 15:35:00,49.65,49.79,49.57,49.75,11228.0,49.65,49.79,49.57,49.75,11228.0
2020-06-15 15:40:00,49.7,49.85,49.67,49.83,6158.0,49.7,49.85,49.67,49.83,6158.0
2020-06-15 15:45:00,49.82,49.99,49.79,49.9,12267.0,49.82,49.99,49.79,49.9,12267.0
2020-06-15 15:50:00,49.9,50.1,49.9,49.98,15917.0,49.9,50.1,49.9,49.98,15917.0
2020-06-15 15:55:00,49.98,50.15,49.98,50.15,32420.0,49.98,50.15,49.98,50.15,32420.0
2020-06-16 09:30:00,51.65,52.02,51.23,51.23,18665.0,51.65,52.02,51.23,51.23,18665.0
2020-06-16 09:35:00,51.19,51.49,51.09,51.28,3050.0,51.19,51.49,51.09,51.28,3050.0
2020-06-16 09:40:00,51.47,51.5,51.28,51.28,4435.0,51.47,51.5,51.28,51.28,4435.0
2020-06-16 09:45:00,51.3,51.33,51.14,51.25,7713.0,51.3,51.33,51.14,51.25,7713.0
2020-06-16 09:50:00,51.23,51.45,51.23,51.44,7917.0,51.23,51.45,51.23,51.44,7917.0
2020-06-16 09:55:00,51.49,51.65,51.45,51.55,2950.0,51.49,51.65,51.45,51.55,2950.0
2020-06-16 10:00:00,51.54,51.89,51.53,51.79,12251.0,51.54,51.89,51.53,51.79,12251.0
2020-06-16 10:05:00,51.73,51.85,51.62,51.66,9301.0,51.73,51.85,51.62,51.66,9301.0
2020-06-16 10:10:00,51.71,51.88,51.69,51.79,14955.0,51.71,51.88,51.69,51.79,14955.0
2020-06-16 10:15:00,51.83,51.84,51.67,51.71,7252.0,51.83,51.84,51.67,51.71,7252.0
2020-06-16 10:20:00,51.69,51.71,51.55,51.62,5920.0,51.69,51.71,51.55,51.62,5920.0
2020-06-16 10:25:00,51.59,51.89,51.59,51.86,13908.0,51.59,51.89,51.59,51.86,13908.0
2020-06-16 10:30:00,51.9,51.96,51.83,51.87,9764.0,51.9,51.96,51.83,51.87,9764.0
2020-06-16 10:35:00,51.88,51.94,51.37,51.62,10700.0,51.88,51.94,51.37,51.62,10700.0
2020-06-16 10:40:00,51.58,51.6,51.35,51.4,5525.0,51.58,51.6,51.35,51.4,5525.0
2020-06-16 10:45:00,51.39,51.68,51.33,51.68,7046.0,51.39,51.68,51.33,51.68,7046.0
2020-06-16 10:50:00,51.6,51.6,51.29,51.43,9330.0,51.6,51.6,51.29,51.43,9330.0
2020-06-16 10:55:00,51.3,51.43,51.08,51.09,4551.0,51.3,51.43,51.08,51.09,4551.0
2020-06-16 11:00:00,51.05,51.12,50.59,51.0,7745.0,51.05,51.12,50.59,51.0,7745.0
2020-06-16 11:05:00,51.09,51.35,51.06,51.06,5488.0,51.09,51.35,51.06,51.06,5488.0
2020-06-16 11:10:00,51.06,51.19,50.9,51.05,2857.0,51.06,51.19,50.9,51.05,2857.0
2020-06-16 11:15:00,51.29,51.43,51.28,51.37,2995.0,51.29,51.43,51.28,51.37,2995.0
2020-06-16 11:20:00,51.28,51.46,51.27,51.44,4750.0,51.28,51.46,51.27,51.44,4750.0
2020-06-16 11:25:00,51.43,51.56,51.38,51.41,5896.0,51.43,51.56,51.38,51.41,5896.0
2020-06-16 11:30:00,51.46,51.71,51.41,51.51,5250.0,51.46,51.71,51.41,51.51,5250.0
2020-06-16 11:35:00,51.6,51.65,51.37,51.49,3116.0,51.6,51.65,51.37,51.49,3116.0
2020-06-16 11:40:00,51.54,51.59,51.46,51.57,2977.0,51.54,51.59,51.46,51.57,2977.0
2020-06-16 11:45:00,51.56,51.67,51.5,51.62,5440.0,51.56,51.67,51.5,51.62,5440.0
2020-06-16 11:50:00,51.65,51.75,51.54,51.55,5550.0,51.65,51.75,51.54,51.55,5550.0
2020-06-16 11:55:00,51.56,51.56,51.38,51.43,5614.0,51.56,51.56,51.38,51.43,5614.0
2020-06-16 12:00:00,51.45,51.53,51.32,51.4,3550.0,51.45,51.53,51.32,51.4,3550.0
2020-06-16 12:05:00,51.44,51.44,51.32,51.38,2702.0,51.44,51.44,51.32,51.38,2702.0
2020-06-16 12:10:00,51.31,51.39,51.31,51.35,4514.0,51.31,51.39,51.31,51.35,4514.0
2020-06-16 12:15:00,51.38,51.4,51.25,51.3,3742.0,51.38,51.4,51.25,51.3,3742.0
2020-06-16 12:20:00,51.34,51.42,51.34,51.36,2100.0,51.34,51.42,51.34,51.36,2100.0
2020-06-16 12:25:00,51.42,51.48,51.39,51.44,1500.0,51.42,51.48,51.39,51.44,1500.0
2020-06-16 12:30:00,51.44,51.63,51.44,51.6,3450.0,51.44,51.63,51.44,51.6,3450.0
2020-06-16 12:35:00,51.57,51.79,51.56,51.74,5781.0,51.57,51.79,51.56,51.74,5781.0
2020-06-16 12:40:00,51.74,51.82,51.71,51.78,4594.0,51.74,51.82,51.71,51.78,4594.0
2020-06-16 12:45:00,51.8,51.82,51.65,51.65,9509.0,51.8,51.82,51.65,51.65,9509.0
2020-06-16 12:50:00,51.71,51.74,51.53,51.55,8880.0,51.71,51.74,51.53,51.55,8880.0
2020-06-16 12:55:00,51.52,51.58,51.47,51.53,2700.0,51.52,51.58,51.47,51.53,2700.0
2020-06-16 13:00:00,51.51,51.55,51.45,51.48,3319.0,51.51,51.55,51.45,51.48,3319.0
2020-06-16 13:05:00,51.48,51.56,51.42,51.54,8947.0,51.48,51.56,51.42,51.54,8947.0
2020-06-16 13:10:00,51.58,51.66,51.51,51.56,3000.0,51.58,51.66,51.51,51.56,3000.0
2020-06-16 13:15:00,51.56,51.63,51.53,51.63,2500.0,51.56,51.63,51.53,51.63,2500.0
2020-06-16 13:20:00,51.59,51.6,51.51,51.55,1713.0,51.59,51.6,51.51,51.55,1713.0
2020-06-16 13:25:00,51.52,51.54,51.48,51.54,1800.0,51.52,51.54,51.48,51.54,1800.0
2020-06-16 13:30:00,51.5,51.53,51.42,51.42,2410.0,51.5,51.53,51.42,51.42,2410.0
2020-06-16 13:35:00,51.4,51.45,51.18,51.18,3850.0,51.4,51.45,51.18,51.18,3850.0
2020-06-16 13:40:00,51.17,51.32,51.17,51.3,2026.0,51.17,51.32,51.17,51.3,2026.0
2020-06-16 13:45:00,51.26,51.36,51.25,51.31,2805.0,51.26,51.36,51.25,51.31,2805.0
2020-06-16 13:50:00,51.32,51.32,51.12,51.12,1750.0,51.32,51.32,51.12,51.12,1750.0
2020-06-16 13:55:00,51.09,51.15,51.09,51.15,900.0,51.09,51.15,51.09,51.15,900.0
2020-06-16 14:00:00,51.15,51.31,51.14,51.3,2850.0,51.15,51.31,51.14,51.3,2850.0
2020-06-16 14:05:00,51.29,51.35,51.29,51.29,1410.0,51.29,51.35,51.29,51.29,1410.0
2020-06-16 14:10:00,51.37,51.41,51.31,51.41,3550.0,51.37,51.41,51.31,51.41,3550.0
2020-06-16 14:15:00,51.38,51.49,51.36,51.42,3794.0,51.38,51.49,51.36,51.42,3794.0
2020-06-16 14:20:00,51.42,51.45,51.04,51.3,7100.0,51.42,51.45,51.04,51.3,7100.0
2020-06-16 14:25:00,51.29,51.3,51.17,51.3,3350.0,51.29,51.3,51.17,51.3,3350.0
2020-06-16 14:30:00,51.34,51.42,51.29,51.33,8640.0,51.34,51.42,51.29,51.33,8640.0
2020-06-16 14:35:00,51.29,51.4,51.28,51.34,10000.0,51.29,51.4,51.28,51.34,10000.0
2020-06-16 14:40:00,51.37,51.43,51.29,51.43,6600.0,51.37,51.43,51.29,51.43,6600.0
2020-06-16 14:45:00,51.41,51.43,51.25,51.34,7711.0,51.41,51.43,51.25,51.34,7711.0
2020-06-16 14:50:00,51.37,51.4,51.27,51.27,8810.0,51.37,51.4,51.27,51.27,8810.0
2020-06-16 14:55:00,51.34,51.37,51.27,51.33,9597.0,51.34,51.37,51.27,51.33,9597.0
2020-06-16 15:00:00,51.36,51.36,51.24,51.26,6700.0,51.36,51.36,51.24,51.26,6700.0
2020-06-16 15:05:00,51.3,51.31,51.09,51.18,12544.0,51.3,51.31,51.09,51.18,12544.0
2020-06-16 15:10:00,51.18,51.22,51.13,51.16,4022.0,51.18,51.22,51.13,51.16,4022.0
2020-06-16 15:15:00,51.16,51.16,50.98,51.01,5050.0,51.16,51.16,50.98,51.01,5050.0
2020-06-16 15:20:00,51.03,51.22,51.03,51.22,11530.0,51.03,51.22,51.03,51.22,11530.0
2020-06-16 15:25:00,51.2,51.3,51.2,51.28,5718.0,51.2,51.3,51.2,51.28,5718.0
2020-06-16 15:30:00,51.25,51.4,51.21,51.39,9920.0,51.25,51.4,51.21,51.39,9920.0
2020-06-16 15:35:00,51.39,51.4,51.14,51.14,10150.0,51.39,51.4,51.14,51.14,10150.0
2020-06-16 15:40:00,51.15,51.19,50.99,51.01,13340.0,51.15,51.19,50.99,51.01,13340.0
2020-06-16 15:45:00,50.96,51.19,50.95,51.18,33868.0,50.96,51.19,50.95,51.18,33868.0
2020-06-16 15:50:00,51.17,51.37,51.09,51.16,29259.0,51.17,51.37,51.09,51.16,29259.0
2020-06-16 15:55:00,51.15,51.31,51.1,51.31,28809.0,51.15,51.31,51.1,51.31,28809.0
2020-06-17 09:30:00,51.83,51.83,51.36,51.4,15639.0,51.83,51.83,51.36,51.4,15639.0
2020-06-17 09:35:00,51.4,51.49,51.02,51.12,7268.0,51.4,51.49,51.02,51.12,7268.0
2020-06-17 09:40:00,51.01,51.3,51.0,51.3,4234.0,51.01,51.3,51.0,51.3,4234.0
2020-06-17 09:45:00,51.25,51.29,51.06,51.23,9639.0,51.25,51.29,51.06,51.23,9639.0
2020-06-17 09:50:00,51.28,51.33,51.05,51.11,5900.0,51.28,51.33,51.05,51.11,5900.0
2020-06-17 09:55:00,51.12,51.22,50.9,51.05,6580.0,51.12,51.22,50.9,51.05,6580.0
2020-06-17 10:00:00,51.09,51.23,51.09,51.14,3417.0,51.09,51.23,51.09,51.14,3417.0
2020-06-17 10:05:00,51.11,51.28,51.05,51.23,4443.0,51.11,51.28,51.05,51.23,4443.0
2020-06-17 10:10:00,51.19,51.23,51.03,51.07,4139.0,51.19,51.23,51.03,51.07,4139.0
2020-06-17 10:15:00,51.07,51.27,50.99,51.02,8920.0,51.07,51.27,50.99,51.02,8920.0
2020-06-17 10:20:00,51.07,51.32,51.07,51.14,4900.0,51.07,51.32,51.07,51.14,4900.0
2020-06-17 10:25:00,51.18,51.18,50.95,51.02,12105.0,51.18,51.18,50.95,51.02,12105.0
2020-06-17 10:30:00,51.07,51.33,50.98,51.33,3099.0,51.07,51.33,50.98,51.33,3099.0
2020-06-17 10:35:00,51.17,51.28,51.1,51.21,3000.0,51.17,51.28,51.1,51.21,3000.0
2020-06-17 10:40:00,51.16,51.25,51.11,51.23,2000.0,51.16,51.25,51.11,51.23,2000.0
2020-06-17 10:45:00,51.23,51.26,50.98,51.09,4900.0,51.23,51.26,50.98,51.09,4900.0
2020-06-17 10:50:00,51.0,51.06,50.94,51.0,3960.0,51.0,51.06,50.94,51.0,3960.0
2020-06-17 10:55:00,51.03,51.07,51.01,51.03,4000.0,51.03,51.07,51.01,51.03,4000.0
2020-06-17 11:00:00,51.02,51.02,50.92,51.01,5136.0,51.02,51.02,50.92,51.01,5136.0
2020-06-17 11:05:00,51.0,51.2,51.0,51.09,9472.0,51.0,51.2,51.0,51.09,9472.0
2020-06-17 11:10:00,51.13,51.21,51.04,51.05,2849.0,51.13,51.21,51.04,51.05,2849.0
2020-06-17 11:15:00,51.09,51.27,51.04,51.16,2500.0,51.09,51.27,51.04,51.16,2500.0
2020-06-17 11:20:00,51.13,51.15,51.06,51.1,2634.0,51.13,51.15,51.06,51.1,2634.0
2020-06-17 11:25:00,51.13,51.25,51.08,51.23,3390.0,51.13,51.25,51.08,51.23,3390.0
2020-06-17 11:30:00,51.22,51.29,51.2,51.25,2485.0,51.22,51.29,51.2,51.25,2485.0
2020-06-17 11:35:00,51.25,51.27,51.18,51.24,2655.0,51.25,51.27,51.18,51.24,2655.0
2020-06-17 11:40:00,51.22,51.28,51.21,51.26,3950.0,51.22,51.28,51.21,51.26,3950.0
2020-06-17 11:45:00,51.28,51.34,51.26,51.26,6587.0,51.28,51.34,51.26,51.26,6587.0
2020-06-17 11:50:00,51.23,51.23,51.1,51.14,5513.0,51.23,51.23,51.1,51.14,5513.0
2020-06-17 11:55:00,51.21,51.34,51.2,51.29,4776.0,51.21,51.34,51.2,51.29,4776.0
2020-06-17 12:00:00,51.28,51.3,51.27,51.3,3843.0,51.28,51.3,51.27,51.3,3843.0
2020-06-17 12:05:00,51.31,51.35,51.28,51.29,7427.0,51.31,51.35,51.28,51.29,7427.0
2020-06-17 12:10:00,51.3,51.3,51.22,51.22,3323.0,51.3,51.3,51.22,51.22,3323.0
2020-06-17 12:15:00,51.19,51.25,51.16,51.2,4059.0,51.19,51.25,51.16,51.2,4059.0
2020-06-17 12:20:00,51.21,51.35,51.18,51.29,7602.0,51.21,51.35,51.18,51.29,7602.0
2020-06-17 12:25:00,51.26,51.32,51.24,51.29,5600.0,51.26,51.32,51.24,51.29,5600.0
2020-06-17 12:30:00,51.31,51.41,51.29,51.35,7170.0,51.31,51.41,51.29,51.35,7170.0
2020-06-17 12:35:00,51.35,51.35,51.23,51.27,2000.0,51.35,51.35,51.23,51.27,2000.0
2020-06-17 12:40:00,51.27,51.27,51.16,51.16,3763.0,51.27,51.27,51.16,51.16,3763.0
2020-06-17 12:45:00,51.19,51.19,51.09,51.15,7750.0,51.19,51.19,51.09,51.15,7750.0
2020-06-17 12:50:00,51.1,51.16,51.09,51.13,4221.0,51.1,51.16,51.09,51.13,4221.0
2020-06-17 12:55:00,51.11,51.16,51.1,51.14,28028.0,51.11,51.16,51.1,51.14,28028.0
2020-06-17 13:00:00,51.15,51.15,51.01,51.1,4000.0,51.15,51.15,51.01,51.1,4000.0
2020-06-17 13:05:00,51.08,51.1,51.01,51.03,2250.0,51.08,51.1,51.01,51.03,2250.0
2020-06-17 13:10:00,51.01,51.04,51.0,51.01,5929.0,51.01,51.04,51.0,51.01,5929.0
2020-06-17 13:15:00,51.03,51.06,50.94,50.94,7423.0,51.03,51.06,50.94,50.94,7423.0
2020-06-17 13:20:00,50.95,51.0,50.94,50.94,4608.0,50.95,51.0,50.94,50.94,4608.0
2020-06-17 13:25:00,50.94,50.99,50.94,50.95,2493.0,50.94,50.99,50.94,50.95,2493.0
2020-06-17 13:30:00,50.98,51.07,50.98,51.05,3297.0,50.98,51.07,50.98,51.05,3297.0
2020-06-17 13:35:00,51.05,51.13,51.02,51.13,2647.0,51.05,51.13,51.02,51.13,2647.0
2020-06-17 13:40:00,51.13,51.22,51.09,51.16,6314.0,51.13,51.22,51.09,51.16,6314.0
2020-06-17 13:45:00,51.17,51.17,51.11,51.13,3862.0,51.17,51.17,51.11,51.13,3862.0
2020-06-17 13:50:00,51.11,51.11,51.01,51.03,2500.0,51.11,51.11,51.01,51.03,2500.0
2020-06-17 13:55:00,51.07,51.09,50.91,50.93,4722.0,51.07,51.09,50.91,50.93,4722.0
2020-06-17 14:00:00,50.91,50.92,50.75,50.83,4212.0,50.91,50.92,50.75,50.83,4212.0
2020-06-17 14:05:00,50.83,50.89,50.83,50.89,1706.0,50.83,50.89,50.83,50.89,1706.0
2020-06-17 14:10:00,50.87,50.92,50.71,50.71,2808.0,50.87,50.92,50.71,50.71,2808.0
2020-06-17 14:15:00,50.69,50.71,50.64,50.69,2614.0,50.69,50.71,50.64,50.69,2614.0
2020-06-17 14:20:00,50.73,50.73,50.69,50.7,1900.0,50.73,50.73,50.69,50.7,1900.0
2020-06-17 14:25:00,50.7,50.71,50.63,50.7,3596.0,50.7,50.71,50.63,50.7,3596.0
2020-06-17 14:30:00,50.75,50.83,50.67,50.78,1992.0,50.75,50.83,50.67,50.78,1992.0
2020-06-17 14:35:00,50.8,50.81,50.76,50.76,3506.0,50.8,50.81,50.76,50.76,3506.0
2020-06-17 14:40:00,50.8,50.88,50.79,50.8,2986.0,50.8,50.88,50.79,50.8,2986.0
2020-06-17 14:45:00,50.8,50.81,50.76,50.81,1789.0,50.8,50.81,50.76,50.81,1789.0
2020-06-17 14:50:00,50.82,50.86,50.69,50.72,4760.0,50.82,50.86,50.69,50.72,4760.0
2020-06-17 14:55:00,50.72,50.73,50.65,50.65,4471.0,50.72,50.73,50.65,50.65,4471.0
2020-06-17 15:00:00,50.61,50.62,50.37,50.39,32894.0,50.61,50.62,50.37,50.39,32894.0
2020-06-17 15:05:00,50.4,50.48,50.33,50.47,20315.0,50.4,50.48,50.33,50.47,20315.0
2020-06-17 15:10:00,50.48,50.48,50.26,50.29,16447.0,50.48,50.48,50.26,50.29,16447.0
2020-06-17 15:15:00,50.3,50.36,50.16,50.16,22480.0,50.3,50.36,50.16,50.16,22480.0
2020-06-17 15:20:00,50.16,50.21,49.98,50.0,20306.0,50.16,50.21,49.98,50.0,20306.0
2020-06-17 15:25:00,50.0,50.05,49.93,49.99,20191.0,50.0,50.05,49.93,49.99,20191.0
2020-06-17 15:30:00,49.99,49.99,49.87,49.91,19596.0,49.99,49.99,49.87,49.91,19596.0
2020-06-17 15:35:00,49.9,49.98,49.84,49.97,19503.0,49.9,49.98,49.84,49.97,19503.0
2020-06-17 15:40:00,49.96,49.96,49.84,49.89,9938.0,49.96,49.96,49.84,49.89,9938.0
2020-06-17 15:45:00,49.89,49.97,49.82,49.85,14861.0,49.89,49.97,49.82,49.85,14861.0
2020-06-17 15:50:00,49.84,50.09,49.82,50.07,25410.0,49.84,50.09,49.82,50.07,25410.0
2020-06-17 15:55:00,50.05,50.08,49.88,49.95,42913.0,50.05,50.08,49.88,49.95,42913.0
2020-06-18 09:30:00,49.72,50.37,49.52,50.1,15839.0,49.72,50.37,49.52,50.1,15839.0
2020-06-18 09:35:00,50.21,50.66,50.12,50.66,8281.0,50.21,50.66,50.12,50.66,8281.0
2020-06-18 09:40:00,50.56,50.77,50.5,50.7,6733.0,50.56,50.77,50.5,50.7,6733.0
2020-06-18 09:45:00,50.7,50.82,50.48,50.8,8143.0,50.7,50.82,50.48,50.8,8143.0
2020-06-18 09:50:00,50.83,50.83,50.57,50.6,5837.0,50.83,50.83,50.57,50.6,5837.0
2020-06-18 09:55:00,50.61,50.9,50.56,50.81,13838.0,50.61,50.9,50.56,50.81,13838.0
2020-06-18 10:00:00,50.81,50.97,50.75,50.94,6844.0,50.81,50.97,50.75,50.94,6844.0
2020-06-18 10:05:00,50.98,51.11,50.96,51.08,9270.0,50.98,51.11,50.96,51.08,9270.0
2020-06-18 10:10:00,51.07,51.14,51.0,51.05,6790.0,51.07,51.14,51.0,51.05,6790.0
2020-06-18 10:15:00,51.08,51.21,50.91,51.21,9008.0,51.08,51.21,50.91,51.21,9008.0
2020-06-18 10:20:00,51.2,51.2,51.02,51.04,6439.0,51.2,51.2,51.02,51.04,6439.0
2020-06-18 10:25:00,51.02,51.12,51.01,51.08,6627.0,51.02,51.12,51.01,51.08,6627.0
2020-06-18 10:30:00,51.12,51.28,50.95,51.21,13641.0,51.12,51.28,50.95,51.21,13641.0
2020-06-18 10:35:00,51.22,51.31,51.01,51.01,7640.0,51.22,51.31,51.01,51.01,7640.0
2020-06-18 10:40:00,51.0,51.1,50.99,51.05,3786.0,51.0,51.1,50.99,51.05,3786.0
2020-06-18 10:45:00,51.09,51.28,51.03,51.03,8852.0,51.09,51.28,51.03,51.03,8852.0
2020-06-18 10:50:00,51.03,51.03,50.75,50.78,8055.0,51.03,51.03,50.75,50.78,8055.0
2020-06-18 10:55:00,50.85,51.17,50.85,51.13,4749.0,50.85,51.17,50.85,51.13,4749.0
2020-06-18 11:00:00,51.1,51.11,50.9,50.98,5800.0,51.1,51.11,50.9,50.98,5800.0
2020-06-18 11:05:00,50.91,50.97,50.84,50.88,2590.0,50.91,50.97,50.84,50.88,2590.0
2020-06-18 11:10:00,50.86,50.94,50.85,50.88,4951.0,50.86,50.94,50.85,50.88,4951.0
2020-06-18 11:15:00,50.9,50.93,50.8,50.8,3836.0,50.9,50.93,50.8,50.8,3836.0
2020-06-18 11:20:00,50.8,50.8,50.61,50.67,3946.0,50.8,50.8,50.61,50.67,3946.0
2020-06-18 11:25:00,50.66,50.82,50.66,50.8,4350.0,50.66,50.82,50.66,50.8,4350.0
2020-06-18 11:30:00,50.78,50.94,50.78,50.88,6008.0,50.78,50.94,50.78,50.88,6008.0
2020-06-18 11:35:00,50.91,50.91,50.82,50.82,1150.0,50.91,50.91,50.82,50.82,1150.0
2020-06-18 11:40:00,50.81,50.92,50.77,50.92,3600.0,50.81,50.92,50.77,50.92,3600.0
2020-06-18 11:45:00,50.89,50.95,50.88,50.89,5004.0,50.89,50.95,50.88,50.89,5004.0
2020-06-18 11:50:00,50.86,50.86,50.7,50.7,3600.0,50.86,50.86,50.7,50.7,3600.0
2020-06-18 11:55:00,50.71,50.71,50.61,50.64,4000.0,50.71,50.71,50.61,50.64,4000.0
2020-06-18 12:00:00,50.64,50.71,50.51,50.53,4370.0,50.64,50.71,50.51,50.53,4370.0
2020-06-18 12:05:00,50.56,50.58,50.53,50.58,5004.0,50.56,50.58,50.53,50.58,5004.0
2020-06-18 12:10:00,50.59,50.71,50.59,50.71,3138.0,50.59,50.71,50.59,50.71,3138.0
2020-06-18 12:15:00,50.67,50.67,50.55,50.61,6106.0,50.67,50.67,50.55,50.61,6106.0
2020-06-18 12:20:00,50.6,50.7,50.6,50.68,2700.0,50.6,50.7,50.6,50.68,2700.0
2020-06-18 12:25:00,50.65,50.75,50.65,50.72,3096.0,50.65,50.75,50.65,50.72,3096.0
2020-06-18 12:30:00,50.73,50.74,50.59,50.6,6057.0,50.73,50.74,50.59,50.6,6057.0
2020-06-18 12:35:00,50.59,50.6,50.45,50.45,8677.0,50.59,50.6,50.45,50.45,8677.0
2020-06-18 12:40:00,50.48,50.53,50.48,50.53,2378.0,50.48,50.53,50.48,50.53,2378.0
2020-06-18 12:45:00,50.52,50.58,50.52,50.56,1989.0,50.52,50.58,50.52,50.56,1989.0
2020-06-18 12:50:00,50.57,50.68,50.54,50.68,4379.0,50.57,50.68,50.54,50.68,4379.0
2020-06-18 12:55:00,50.65,50.66,50.6,50.61,950.0,50.65,50.66,50.6,50.61,950.0
2020-06-18 13:00:00,50.62,50.62,50.54,50.55,2646.0,50.62,50.62,50.54,50.55,2646.0
2020-06-18 13:05:00,50.55,50.55,50.53,50.55,1550.0,50.55,50.55,50.53,50.55,1550.0
2020-06-18 13:10:00,50.56,50.57,50.53,50.57,4336.0,50.56,50.57,50.53,50.57,4336.0
2020-06-18 13:15:00,50.59,50.59,50.54,50.55,2993.0,50.59,50.59,50.54,50.55,2993.0
2020-06-18 13:20:00,50.59,50.59,50.5,50.54,2100.0,50.59,50.59,50.5,50.54,2100.0
2020-06-18 13:25:00,50.55,50.55,50.33,50.36,5546.0,50.55,50.55,50.33,50.36,5546.0
2020-06-18 13:30:00,50.35,50.4,50.34,50.38,2850.0,50.35,50.4,50.34,50.38,2850.0
2020-06-18 13:35:00,50.39,50.45,50.37,50.45,1300.0,50.39,50.45,50.37,50.45,1300.0
2020-06-18 13:40:00,50.48,50.48,50.42,50.42,1789.0,50.48,50.48,50.42,50.42,1789.0
2020-06-18 13:45:00,50.45,50.49,50.44,50.46,2400.0,50.45,50.49,50.44,50.46,2400.0
2020-06-18 13:50:00,50.46,50.46,50.43,50.45,1553.0,50.46,50.46,50.43,50.45,1553.0
2020-06-18 13:55:00,50.45,50.46,50.4,50.43,3456.0,50.45,50.46,50.4,50.43,3456.0
2020-06-18 14:00:00,50.43,50.43,50.34,50.34,2944.0,50.43,50.43,50.34,50.34,2944.0
2020-06-18 14:05:00,50.34,50.34,50.28,50.3,2300.0,50.34,50.34,50.28,50.3,2300.0
2020-06-18 14:10:00,50.33,50.4,50.33,50.4,1629.0,50.33,50.4,50.33,50.4,1629.0
2020-06-18 14:15:00,50.39,50.46,50.37,50.45,5027.0,50.39,50.46,50.37,50.45,5027.0
2020-06-18 14:20:00,50.47,50.61,50.46,50.56,2723.0,50.47,50.61,50.46,50.56,2723.0
2020-06-18 14:25:00,50.58,50.61,50.52,50.57,5394.0,50.58,50.61,50.52,50.57,5394.0
2020-06-18 14:30:00,50.5,50.59,50.45,50.45,2000.0,50.5,50.59,50.45,50.45,2000.0
2020-06-18 14:35:00,50.46,50.5,50.44,50.48,1749.0,50.46,50.5,50.44,50.48,1749.0
2020-06-18 14:40:00,50.49,50.5,50.4,50.4,2273.0,50.49,50.5,50.4,50.4,2273.0
2020-06-18 14:45:00,50.41,50.44,50.39,50.39,3780.0,50.41,50.44,50.39,50.39,3780.0
2020-06-18 14:50:00,50.37,50.48,50.34,50.48,3993.0,50.37,50.48,50.34,50.48,3993.0
2020-06-18 14:55:00,50.47,50.47,50.39,50.42,7187.0,50.47,50.47,50.39,50.42,7187.0
2020-06-18 15:00:00,50.4,50.4,50.33,50.35,1650.0,50.4,50.4,50.33,50.35,1650.0
2020-06-18 15:05:00,50.34,50.34,50.28,50.34,4561.0,50.34,50.34,50.28,50.34,4561.0
2020-06-18 15:10:00,50.34,50.34,50.22,50.23,3058.0,50.34,50.34,50.22,50.23,3058.0
2020-06-18 15:15:00,50.28,50.32,50.26,50.26,5194.0,50.28,50.32,50.26,50.26,5194.0
2020-06-18 15:20:00,50.28,50.38,50.25,50.34,4177.0,50.28,50.38,50.25,50.34,4177.0
2020-06-18 15:25:00,50.34,50.4,50.3,50.39,3942.0,50.34,50.4,50.3,50.39,3942.0
2020-06-18 15:30:00,50.38,50.45,50.38,50.42,3948.0,50.38,50.45,50.38,50.42,3948.0
2020-06-18 15:35:00,50.41,50.47,50.39,50.45,7559.0,50.41,50.47,50.39,50.45,7559.0
2020-06-18 15:40:00,50.43,50.43,50.31,50.38,6729.0,50.43,50.43,50.31,50.38,6729.0
2020-06-18 15:45:00,50.39,50.42,50.29,50.33,12188.0,50.39,50.42,50.29,50.33,12188.0
2020-06-18 15:50:00,50.34,50.44,50.28,50.44,14999.0,50.34,50.44,50.28,50.44,14999.0
2020-06-18 15:55:00,50.43,50.52,50.4,50.47,31004.0,50.43,50.52,50.4,50.47,31004.0
2020-06-19 09:30:00,51.23,51.3,50.8,50.98,60495.0,51.23,51.3,50.8,50.98,60495.0
2020-06-19 09:35:00,51.0,51.13,50.91,51.12,2829.0,51.0,51.13,50.91,51.12,2829.0
2020-06-19 09:40:00,51.15,51.24,51.0,51.05,4668.0,51.15,51.24,51.0,51.05,4668.0
2020-06-19 09:45:00,51.05,51.44,51.04,51.44,4505.0,51.05,51.44,51.04,51.44,4505.0
2020-06-19 09:50:00,51.4,51.47,51.29,51.47,5201.0,51.4,51.47,51.29,51.47,5201.0
2020-06-19 09:55:00,51.5,51.52,51.24,51.26,8093.0,51.5,51.52,51.24,51.26,8093.0
2020-06-19 10:00:00,51.2,51.36,51.11,51.36,8060.0,51.2,51.36,51.11,51.36,8060.0
2020-06-19 10:05:00,51.34,51.34,51.23,51.24,6780.0,51.34,51.34,51.23,51.24,6780.0
2020-06-19 10:10:00,51.2,51.35,51.18,51.35,4982.0,51.2,51.35,51.18,51.35,4982.0
2020-06-19 10:15:00,51.29,51.42,51.29,51.39,11900.0,51.29,51.42,51.29,51.39,11900.0
2020-06-19 10:20:00,51.42,51.53,51.4,51.46,5607.0,51.42,51.53,51.4,51.46,5607.0
2020-06-19 10:25:00,51.47,51.54,51.45,51.47,4303.0,51.47,51.54,51.45,51.47,4303.0
2020-06-19 10:30:00,51.47,51.48,51.2,51.21,4117.0,51.47,51.48,51.2,51.21,4117.0
2020-06-19 10:35:00,51.25,51.32,51.22,51.32,3700.0,51.25,51.32,51.22,51.32,3700.0
2020-06-19 10:40:00,51.29,51.4,51.24,51.4,2735.0,51.29,51.4,51.24,51.4,2735.0
2020-06-19 10:45:00,51.38,51.51,51.33,51.51,2700.0,51.38,51.51,51.33,51.51,2700.0
2020-06-19 10:50:00,51.51,51.56,51.43,51.55,5245.0,51.51,51.56,51.43,51.55,5245.0
2020-06-19 10:55:00,51.53,51.55,51.36,51.36,4050.0,51.53,51.55,51.36,51.36,4050.0
2020-06-19 11:00:00,51.36,51.39,51.26,51.31,4335.0,51.36,51.39,51.26,51.31,4335.0
2020-06-19 11:05:00,51.31,51.37,51.29,51.34,2431.0,51.31,51.37,51.29,51.34,2431.0
2020-06-19 11:10:00,51.34,51.49,51.34,51.39,6430.0,51.34,51.49,51.34,51.39,6430.0
2020-06-19 11:15:00,51.39,51.45,51.34,51.35,4200.0,51.39,51.45,51.34,51.35,4200.0
2020-06-19 11:20:00,51.27,51.42,51.26,51.42,3137.0,51.27,51.42,51.26,51.42,3137.0
2020-06-19 11:25:00,51.45,51.45,51.33,51.35,5817.0,51.45,51.45,51.33,51.35,5817.0
2020-06-19 11:30:00,51.36,51.39,51.32,51.37,2450.0,51.36,51.39,51.32,51.37,2450.0
2020-06-19 11:35:00,51.32,51.36,51.27,51.28,3817.0,51.32,51.36,51.27,51.28,3817.0
2020-06-19 11:40:00,51.29,51.3,51.25,51.27,1703.0,51.29,51.3,51.25,51.27,1703.0
2020-06-19 11:45:00,51.29,51.38,51.29,51.34,2833.0,51.29,51.38,51.29,51.34,2833.0
2020-06-19 11:50:00,51.31,51.35,51.31,51.32,1700.0,51.31,51.35,51.31,51.32,1700.0
2020-06-19 11:55:00,51.33,51.34,51.27,51.3,3869.0,51.33,51.34,51.27,51.3,3869.0
2020-06-19 12:00:00,51.34,51.34,51.23,51.23,1850.0,51.34,51.34,51.23,51.23,1850.0
2020-06-19 12:05:00,51.21,51.21,51.12,51.12,2002.0,51.21,51.21,51.12,51.12,2002.0
2020-06-19 12:10:00,51.11,51.21,50.88,50.88,5275.0,51.11,51.21,50.88,50.88,5275.0
2020-06-19 12:15:00,50.85,50.95,50.66,50.67,4504.0,50.85,50.95,50.66,50.67,4504.0
2020-06-19 12:20:00,50.56,50.79,50.53,50.66,3438.0,50.56,50.79,50.53,50.66,3438.0
2020-06-19 12:25:00,50.56,50.73,50.56,50.73,3277.0,50.56,50.73,50.56,50.73,3277.0
2020-06-19 12:30:00,50.71,50.94,50.71,50.87,2231.0,50.71,50.94,50.71,50.87,2231.0
2020-06-19 12:35:00,50.9,50.96,50.79,50.79,1589.0,50.9,50.96,50.79,50.79,1589.0
2020-06-19 12:40:00,50.76,50.91,50.73,50.91,2050.0,50.76,50.91,50.73,50.91,2050.0
2020-06-19 12:45:00,50.89,51.0,50.88,50.97,4290.0,50.89,51.0,50.88,50.97,4290.0
2020-06-19 12:50:00,51.0,51.03,50.89,50.92,5559.0,51.0,51.03,50.89,50.92,5559.0
2020-06-19 12:55:00,50.92,51.19,50.92,51.14,22222.0,50.92,51.19,50.92,51.14,22222.0
2020-06-19 13:00:00,51.16,51.16,50.97,50.99,2100.0,51.16,51.16,50.97,50.99,2100.0
2020-06-19 13:05:00,50.99,50.99,50.89,50.94,2371.0,50.99,50.99,50.89,50.94,2371.0
2020-06-19 13:10:00,50.93,50.99,50.92,50.94,3449.0,50.93,50.99,50.92,50.94,3449.0
2020-06-19 13:15:00,50.92,50.92,50.75,50.83,3466.0,50.92,50.92,50.75,50.83,3466.0
2020-06-19 13:20:00,50.82,50.86,50.74,50.74,4012.0,50.82,50.86,50.74,50.74,4012.0
2020-06-19 13:25:00,50.76,50.8,50.76,50.76,1923.0,50.76,50.8,50.76,50.76,1923.0
2020-06-19 13:30:00,50.75,50.75,50.65,50.7,6801.0,50.75,50.75,50.65,50.7,6801.0
2020-06-19 13:35:00,50.7,50.9,50.69,50.9,3832.0,50.7,50.9,50.69,50.9,3832.0
2020-06-19 13:40:00,50.89,50.89,50.85,50.87,1750.0,50.89,50.89,50.85,50.87,1750.0
2020-06-19 13:45:00,50.9,50.94,50.74,50.82,3120.0,50.9,50.94,50.74,50.82,3120.0
2020-06-19 13:50:00,50.89,50.89,50.8,50.8,2425.0,50.89,50.89,50.8,50.8,2425.0
2020-06-19 13:55:00,50.8,50.86,50.66,50.66,2250.0,50.8,50.86,50.66,50.66,2250.0
2020-06-19 14:00:00,50.68,50.77,50.67,50.69,2764.0,50.68,50.77,50.67,50.69,2764.0
2020-06-19 14:05:00,50.74,50.74,50.5,50.5,12869.0,50.74,50.74,50.5,50.5,12869.0
2020-06-19 14:10:00,50.52,50.52,50.38,50.44,6308.0,50.52,50.52,50.38,50.44,6308.0
2020-06-19 14:15:00,50.41,50.53,50.3,50.44,8440.0,50.41,50.53,50.3,50.44,8440.0
2020-06-19 14:20:00,50.39,50.39,50.31,50.36,8889.0,50.39,50.39,50.31,50.36,8889.0
2020-06-19 14:25:00,50.34,50.4,50.23,50.26,8018.0,50.34,50.4,50.23,50.26,8018.0
2020-06-19 14:30:00,50.25,50.41,50.12,50.38,16463.0,50.25,50.41,50.12,50.38,16463.0
2020-06-19 14:35:00,50.41,50.52,50.41,50.5,3445.0,50.41,50.52,50.41,50.5,3445.0
2020-06-19 14:40:00,50.46,50.53,50.44,50.53,5900.0,50.46,50.53,50.44,50.53,5900.0
2020-06-19 14:45:00,50.52,50.6,50.5,50.5,4672.0,50.52,50.6,50.5,50.5,4672.0
2020-06-19 14:50:00,50.52,50.6,50.43,50.6,7442.0,50.52,50.6,50.43,50.6,7442.0
2020-06-19 14:55:00,50.54,50.61,50.51,50.57,3489.0,50.54,50.61,50.51,50.57,3489.0
2020-06-19 15:00:00,50.57,50.59,50.49,50.51,4550.0,50.57,50.59,50.49,50.51,4550.0
2020-06-19 15:05:00,50.48,50.55,50.43,50.51,3231.0,50.48,50.55,50.43,50.51,3231.0
2020-06-19 15:10:00,50.52,50.67,50.45,50.67,4650.0,50.52,50.67,50.45,50.67,4650.0
2020-06-19 15:15:00,50.68,50.82,50.68,50.78,5404.0,50.68,50.82,50.68,50.78,5404.0
2020-06-19 15:20:00,50.79,50.85,50.73,50.85,5504.0,50.79,50.85,50.73,50.85,5504.0
2020-06-19 15:25:00,50.83,50.83,50.74,50.75,4684.0,50.83,50.83,50.74,50.75,4684.0
2020-06-19 15:30:00,50.74,50.78,50.71,50.78,6403.0,50.74,50.78,50.71,50.78,6403.0
2020-06-19 15:35:00,50.76,50.79,50.71,50.76,7448.0,50.76,50.79,50.71,50.76,7448.0
2020-06-19 15:40:00,50.74,50.83,50.73,50.82,7610.0,50.74,50.83,50.73,50.82,7610.0
2020-06-19 15:45:00,50.83,50.85,50.58,50.59,10910.0,50.83,50.85,50.58,50.59,10910.0
2020-06-19 15:50:00,50.57,50.59,50.16,50.16,83825.0,50.57,50.59,50.16,50.16,83825.0
2020-06-19 15:55:00,50.19,50.26,50.12,50.2,64964.0,50.19,50.26,50.12,50.2,64964.0
2020-06-22 09:30:00,50.21,50.42,49.8,49.8,13126.0,50.21,50.42,49.8,49.8,13126.0
2020-06-22 09:35:00,50.02,50.02,49.72,49.78,5861.0,50.02,50.02,49.72,49.78,5861.0
2020-06-22 09:40:00,49.83,49.94,49.75,49.85,2860.0,49.83,49.94,49.75,49.85,2860.0
2020-06-22 09:45:00,49.9,50.35,49.9,50.35,5389.0,49.9,50.35,49.9,50.35,5389.0
2020-06-22 09:50:00,50.19,50.35,50.09,50.23,3470.0,50.19,50.35,50.09,50.23,3470.0
2020-06-22 09:55:00,50.11,50.22,50.06,50.06,3791.0,50.11,50.22,50.06,50.06,3791.0
2020-06-22 10:00:00,50.16,50.3,50.07,50.3,5600.0,50.16,50.3,50.07,50.3,5600.0
2020-06-22 10:05:00,50.21,50.23,49.96,49.97,2855.0,50.21,50.23,49.96,49.97,2855.0
2020-06-22 10:10:00,50.06,50.21,49.96,50.19,2608.0,50.06,50.21,49.96,50.19,2608.0
2020-06-22 10:15:00,50.11,50.11,50.0,50.02,900.0,50.11,50.11,50.0,50.02,900.0
2020-06-22 10:20:00,49.96,49.96,49.88,49.95,2058.0,49.96,49.96,49.88,49.95,2058.0
2020-06-22 10:25:00,49.95,49.95,49.64,49.64,5895.0,49.95,49.95,49.64,49.64,5895.0
2020-06-22 10:30:00,49.63,49.7,49.54,49.7,2400.0,49.63,49.7,49.54,49.7,2400.0
2020-06-22 10:35:00,49.66,49.66,49.52,49.52,2891.0,49.66,49.66,49.52,49.52,2891.0
2020-06-22 10:40:00,49.52,49.54,49.46,49.54,2581.0,49.52,49.54,49.46,49.54,2581.0
2020-06-22 10:45:00,49.52,49.67,49.51,49.51,3094.0,49.52,49.67,49.51,49.51,3094.0
2020-06-22 10:50:00,49.45,49.51,49.41,49.41,3646.0,49.45,49.51,49.41,49.41,3646.0
2020-06-22 10:55:00,49.37,49.43,49.34,49.43,1850.0,49.37,49.43,49.34,49.43,1850.0
2020-06-22 11:00:00,49.31,49.5,49.3,49.38,9624.0,49.31,49.5,49.3,49.38,9624.0
2020-06-22 11:05:00,49.42,49.48,49.37,49.48,2599.0,49.42,49.48,49.37,49.48,2599.0
2020-06-22 11:10:00,49.45,49.53,49.41,49.53,1669.0,49.45,49.53,49.41,49.53,1669.0
2020-06-22 11:15:00,49.51,49.58,49.41,49.58,9700.0,49.51,49.58,49.41,49.58,9700.0
2020-06-22 11:20:00,49.56,49.59,49.47,49.58,5527.0,49.56,49.59,49.47,49.58,5527.0
2020-06-22 11:25:00,49.57,49.6,49.51,49.51,2231.0,49.57,49.6,49.51,49.51,2231.0
2020-06-22 11:30:00,49.54,49.75,49.49,49.75,7193.0,49.54,49.75,49.49,49.75,7193.0
2020-06-22 11:35:00,49.75,49.84,49.75,49.82,1650.0,49.75,49.84,49.75,49.82,1650.0
2020-06-22 11:40:00,49.81,49.83,49.65,49.67,4093.0,49.81,49.83,49.65,49.67,4093.0
2020-06-22 11:45:00,49.67,49.72,49.64,49.69,3091.0,49.67,49.72,49.64,49.69,3091.0
2020-06-22 11:50:00,49.7,49.93,49.7,49.76,15087.0,49.7,49.93,49.7,49.76,15087.0
2020-06-22 11:55:00,49.76,49.84,49.76,49.8,2300.0,49.76,49.84,49.76,49.8,2300.0
2020-06-22 12:00:00,49.81,49.93,49.81,49.93,2050.0,49.81,49.93,49.81,49.93,2050.0
2020-06-22 12:05:00,49.91,49.94,49.89,49.91,1350.0,49.91,49.94,49.89,49.91,1350.0
2020-06-22 12:10:00,49.9,50.0,49.9,49.96,1300.0,49.9,50.0,49.9,49.96,1300.0
2020-06-22 12:15:00,49.94,50.0,49.94,49.97,2100.0,49.94,50.0,49.94,49.97,2100.0
2020-06-22 12:20:00,49.94,49.96,49.9,49.92,2332.0,49.94,49.96,49.9,49.92,2332.0
2020-06-22 12:25:00,49.93,49.95,49.92,49.92,1960.0,49.93,49.95,49.92,49.92,1960.0
2020-06-22 12:30:00,49.93,49.96,49.92,49.92,1654.0,49.93,49.96,49.92,49.92,1654.0
2020-06-22 12:35:00,49.93,50.01,49.93,49.97,6059.0,49.93,50.01,49.93,49.97,6059.0
2020-06-22 12:40:00,49.94,50.01,49.94,50.01,300.0,49.94,50.01,49.94,50.01,300.0
2020-06-22 12:45:00,50.04,50.16,50.04,50.16,3000.0,50.04,50.16,50.04,50.16,3000.0
2020-06-22 12:50:00,50.16,50.22,50.16,50.22,1283.0,50.16,50.22,50.16,50.22,1283.0
2020-06-22 12:55:00,50.22,50.31,50.18,50.24,6889.0,50.22,50.31,50.18,50.24,6889.0
2020-06-22 13:00:00,50.2,50.24,50.19,50.2,1300.0,50.2,50.24,50.19,50.2,1300.0
2020-06-22 13:05:00,50.14,50.15,50.1,50.1,2344.0,50.14,50.15,50.1,50.1,2344.0
2020-06-22 13:10:00,50.11,50.11,50.0,50.01,2598.0,50.11,50.11,50.0,50.01,2598.0
2020-06-22 13:15:00,50.02,50.03,49.99,50.02,1297.0,50.02,50.03,49.99,50.02,1297.0
2020-06-22 13:20:00,50.04,50.05,49.93,49.96,3208.0,50.04,50.05,49.93,49.96,3208.0
2020-06-22 13:25:00,49.97,50.0,49.9,49.9,1596.0,49.97,50.0,49.9,49.9,1596.0
2020-06-22 13:30:00,49.89,49.9,49.86,49.87,1638.0,49.89,49.9,49.86,49.87,1638.0
2020-06-22 13:35:00,49.86,49.88,49.84,49.88,2200.0,49.86,49.88,49.84,49.88,2200.0
2020-06-22 13:40:00,49.87,49.96,49.85,49.96,1850.0,49.87,49.96,49.85,49.96,1850.0
2020-06-22 13:45:00,49.94,50.17,49.94,50.17,2950.0,49.94,50.17,49.94,50.17,2950.0
2020-06-22 13:50:00,50.17,50.17,50.0,50.01,3050.0,50.17,50.17,50.0,50.01,3050.0
2020-06-22 13:55:00,49.98,50.12,49.98,50.11,2134.0,49.98,50.12,49.98,50.11,2134.0
2020-06-22 14:00:00,50.13,50.14,49.94,50.03,7234.0,50.13,50.14,49.94,50.03,7234.0
2020-06-22 14:05:00,50.04,50.12,50.04,50.1,5019.0,50.04,50.12,50.04,50.1,5019.0
2020-06-22 14:10:00,50.08,50.08,49.93,49.95,3950.0,50.08,50.08,49.93,49.95,3950.0
2020-06-22 14:15:00,49.95,49.97,49.93,49.96,3244.0,49.95,49.97,49.93,49.96,3244.0
2020-06-22 14:20:00,49.97,50.02,49.95,49.97,3250.0,49.97,50.02,49.95,49.97,3250.0
2020-06-22 14:25:00,49.95,50.03,49.95,49.98,2294.0,49.95,50.03,49.95,49.98,2294.0
2020-06-22 14:30:00,49.98,50.01,49.96,50.0,3350.0,49.98,50.01,49.96,50.0,3350.0
2020-06-22 14:35:00,49.98,49.99,49.9,49.94,6762.0,49.98,49.99,49.9,49.94,6762.0
2020-06-22 14:40:00,49.95,49.96,49.87,49.95,5750.0,49.95,49.96,49.87,49.95,5750.0
2020-06-22 14:45:00,49.9,49.92,49.84,49.88,6394.0,49.9,49.92,49.84,49.88,6394.0
2020-06-22 14:50:00,49.89,49.9,49.85,49.87,3507.0,49.89,49.9,49.85,49.87,3507.0
2020-06-22 14:55:00,49.86,49.99,49.86,49.98,3746.0,49.86,49.99,49.86,49.98,3746.0
2020-06-22 15:00:00,49.99,50.02,49.97,50.02,6350.0,49.99,50.02,49.97,50.02,6350.0
2020-06-22 15:05:00,49.99,50.03,49.98,50.0,4572.0,49.99,50.03,49.98,50.0,4572.0
2020-06-22 15:10:00,49.99,50.06,49.9,49.9,3950.0,49.99,50.06,49.9,49.9,3950.0
2020-06-22 15:15:00,49.92,49.92,49.82,49.86,5671.0,49.92,49.92,49.82,49.86,5671.0
2020-06-22 15:20:00,49.84,49.89,49.76,49.78,10770.0,49.84,49.89,49.76,49.78,10770.0
2020-06-22 15:25:00,49.78,49.82,49.74,49.74,3655.0,49.78,49.82,49.74,49.74,3655.0
2020-06-22 15:30:00,49.77,49.83,49.74,49.78,4302.0,49.77,49.83,49.74,49.78,4302.0
2020-06-22 15:35:00,49.77,49.78,49.64,49.68,4170.0,49.77,49.78,49.64,49.68,4170.0
2020-06-22 15:40:00,49.71,49.75,49.68,49.73,6014.0,49.71,49.75,49.68,49.73,6014.0
2020-06-22 15:45:00,49.73,49.78,49.7,49.71,8727.0,49.73,49.78,49.7,49.71,8727.0
2020-06-22 15:50:00,49.69,49.85,49.67,49.8,21070.0,49.69,49.85,49.67,49.8,21070.0
2020-06-22 15:55:00,49.81,49.83,49.76,49.78,28199.0,49.81,49.83,49.76,49.78,28199.0
2020-06-23 09:30:00,50.49,50.9,50.47,50.68,24471.0,50.49,50.9,50.47,50.68,24471.0
2020-06-23 09:35:00,50.75,51.35,50.67,51.33,24840.0,50.75,51.35,50.67,51.33,24840.0
2020-06-23 09:40:00,51.32,51.71,51.26,51.41,26483.0,51.32,51.71,51.26,51.41,26483.0
2020-06-23 09:45:00,51.37,51.58,51.27,51.52,31750.0,51.37,51.58,51.27,51.52,31750.0
2020-06-23 09:50:00,51.56,51.59,51.31,51.43,15267.0,51.56,51.59,51.31,51.43,15267.0
2020-06-23 09:55:00,51.47,51.48,51.31,51.43,5627.0,51.47,51.48,51.31,51.43,5627.0
2020-06-23 10:00:00,51.34,51.49,51.11,51.49,7765.0,51.34,51.49,51.11,51.49,7765.0
2020-06-23 10:05:00,51.45,51.6,51.37,51.6,10582.0,51.45,51.6,51.37,51.6,10582.0
2020-06-23 10:10:00,51.61,51.75,51.61,51.64,8948.0,51.61,51.75,51.61,51.64,8948.0
2020-06-23 10:15:00,51.62,51.7,51.51,51.7,9707.0,51.62,51.7,51.51,51.7,9707.0
2020-06-23 10:20:00,51.7,51.7,51.48,51.53,4720.0,51.7,51.7,51.48,51.53,4720.0
2020-06-23 10:25:00,51.56,51.66,51.48,51.66,3861.0,51.56,51.66,51.48,51.66,3861.0
2020-06-23 10:30:00,51.64,51.73,51.51,51.62,8527.0,51.64,51.73,51.51,51.62,8527.0
2020-06-23 10:35:00,51.6,51.7,51.54,51.66,7950.0,51.6,51.7,51.54,51.66,7950.0
2020-06-23 10:40:00,51.65,51.73,51.54,51.54,10665.0,51.65,51.73,51.54,51.54,10665.0
2020-06-23 10:45:00,51.58,51.78,51.54,51.74,21027.0,51.58,51.78,51.54,51.74,21027.0
2020-06-23 10:50:00,51.77,51.82,51.66,51.72,11988.0,51.77,51.82,51.66,51.72,11988.0
2020-06-23 10:55:00,51.72,51.85,51.67,51.8,6750.0,51.72,51.85,51.67,51.8,6750.0
2020-06-23 11:00:00,51.79,51.99,51.68,51.93,28351.0,51.79,51.99,51.68,51.93,28351.0
2020-06-23 11:05:00,51.93,51.98,51.88,51.97,14066.0,51.93,51.98,51.88,51.97,14066.0
2020-06-23 11:10:00,51.97,52.16,51.96,52.02,21653.0,51.97,52.16,51.96,52.02,21653.0
2020-06-23 11:15:00,51.98,52.11,51.88,52.07,6537.0,51.98,52.11,51.88,52.07,6537.0
2020-06-23 11:20:00,52.05,52.17,52.05,52.1,5336.0,52.05,52.17,52.05,52.1,5336.0
2020-06-23 11:25:00,52.14,52.16,52.03,52.14,5080.0,52.14,52.16,52.03,52.14,5080.0
2020-06-23 11:30:00,52.12,52.14,52.04,52.1,6800.0,52.12,52.14,52.04,52.1,6800.0
2020-06-23 11:35:00,52.11,52.27,52.03,52.23,16490.0,52.11,52.27,52.03,52.23,16490.0
2020-06-23 11:40:00,52.21,52.21,52.05,52.06,9194.0,52.21,52.21,52.05,52.06,9194.0
2020-06-23 11:45:00,52.08,52.24,52.08,52.13,7930.0,52.08,52.24,52.08,52.13,7930.0
2020-06-23 11:50:00,52.13,52.2,52.06,52.14,20957.0,52.13,52.2,52.06,52.14,20957.0
2020-06-23 11:55:00,52.17,52.18,52.04,52.07,9559.0,52.17,52.18,52.04,52.07,9559.0
2020-06-23 12:00:00,52.09,52.1,52.05,52.1,5359.0,52.09,52.1,52.05,52.1,5359.0
2020-06-23 12:05:00,52.1,52.2,51.95,52.04,10635.0,52.1,52.2,51.95,52.04,10635.0
2020-06-23 12:10:00,52.03,52.09,52.02,52.06,2310.0,52.03,52.09,52.02,52.06,2310.0
2020-06-23 12:15:00,52.02,52.2,51.89,51.99,38649.0,52.02,52.2,51.89,51.99,38649.0
2020-06-23 12:20:00,51.96,51.96,51.79,51.82,9171.0,51.96,51.96,51.79,51.82,9171.0
2020-06-23 12:25:00,51.82,51.84,51.76,51.78,6163.0,51.82,51.84,51.76,51.78,6163.0
2020-06-23 12:30:00,51.76,51.76,51.54,51.64,16444.0,51.76,51.76,51.54,51.64,16444.0
2020-06-23 12:35:00,51.66,51.75,51.65,51.73,3199.0,51.66,51.75,51.65,51.73,3199.0
2020-06-23 12:40:00,51.7,51.7,51.56,51.56,2095.0,51.7,51.7,51.56,51.56,2095.0
2020-06-23 12:45:00,51.56,51.58,51.46,51.57,8406.0,51.56,51.58,51.46,51.57,8406.0
2020-06-23 12:50:00,51.55,51.58,51.45,51.45,3726.0,51.55,51.58,51.45,51.45,3726.0
2020-06-23 12:55:00,51.45,51.51,51.42,51.46,6021.0,51.45,51.51,51.42,51.46,6021.0
2020-06-23 13:00:00,51.46,51.56,51.46,51.56,4194.0,51.46,51.56,51.46,51.56,4194.0
2020-06-23 13:05:00,51.59,51.59,51.49,51.53,3745.0,51.59,51.59,51.49,51.53,3745.0
2020-06-23 13:10:00,51.51,51.89,51.49,51.78,18702.0,51.51,51.89,51.49,51.78,18702.0
2020-06-23 13:15:00,51.81,51.93,51.76,51.93,40199.0,51.81,51.93,51.76,51.93,40199.0
2020-06-23 13:20:00,51.95,51.98,51.88,51.91,9970.0,51.95,51.98,51.88,51.91,9970.0
2020-06-23 13:25:00,51.87,51.92,51.84,51.92,4275.0,51.87,51.92,51.84,51.92,4275.0
2020-06-23 13:30:00,51.93,52.04,51.85,51.95,10988.0,51.93,52.04,51.85,51.95,10988.0
2020-06-23 13:35:00,51.94,51.98,51.83,51.91,6491.0,51.94,51.98,51.83,51.91,6491.0
2020-06-23 13:40:00,51.91,51.94,51.83,51.86,6380.0,51.91,51.94,51.83,51.86,6380.0
2020-06-23 13:45:00,51.87,52.06,51.87,52.01,8991.0,51.87,52.06,51.87,52.01,8991.0
2020-06-23 13:50:00,52.02,52.05,51.88,52.01,15658.0,52.02,52.05,51.88,52.01,15658.0
2020-06-23 13:55:00,52.03,52.05,51.94,51.97,7407.0,52.03,52.05,51.94,51.97,7407.0
2020-06-23 14:00:00,51.91,51.98,51.79,51.96,21513.0,51.91,51.98,51.79,51.96,21513.0
2020-06-23 14:05:00,51.97,52.02,51.92,52.02,5094.0,51.97,52.02,51.92,52.02,5094.0
2020-06-23 14:10:00,52.0,52.02,51.81,51.91,7250.0,52.0,52.02,51.81,51.91,7250.0
2020-06-23 14:15:00,51.9,52.08,51.88,52.03,9958.0,51.9,52.08,51.88,52.03,9958.0
2020-06-23 14:20:00,52.03,52.04,51.99,52.01,4038.0,52.03,52.04,51.99,52.01,4038.0
2020-06-23 14:25:00,52.01,52.05,51.98,52.04,7299.0,52.01,52.05,51.98,52.04,7299.0
2020-06-23 14:30:00,52.04,52.15,52.0,52.15,6726.0,52.04,52.15,52.0,52.15,6726.0
2020-06-23 14:35:00,52.13,52.27,52.13,52.2,9408.0,52.13,52.27,52.13,52.2,9408.0
2020-06-23 14:40:00,52.18,52.18,52.08,52.08,3550.0,52.18,52.18,52.08,52.08,3550.0
2020-06-23 14:45:00,52.05,52.09,52.0,52.01,4164.0,52.05,52.09,52.0,52.01,4164.0
2020-06-23 14:50:00,52.02,52.03,51.99,52.01,3623.0,52.02,52.03,51.99,52.01,3623.0
2020-06-23 14:55:00,52.02,52.09,51.99,52.09,6400.0,52.02,52.09,51.99,52.09,6400.0
2020-06-23 15:00:00,52.07,52.16,52.03,52.11,11649.0,52.07,52.16,52.03,52.11,11649.0
2020-06-23 15:05:00,52.1,52.26,52.07,52.24,8702.0,52.1,52.26,52.07,52.24,8702.0
2020-06-23 15:10:00,52.25,52.25,52.16,52.24,11778.0,52.25,52.25,52.16,52.24,11778.0
2020-06-23 15:15:00,52.24,52.3,52.18,52.26,11912.0,52.24,52.3,52.18,52.26,11912.0
2020-06-23 15:20:00,52.25,52.27,52.15,52.17,11898.0,52.25,52.27,52.15,52.17,11898.0
2020-06-23 15:25:00,52.17,52.3,52.15,52.2,41903.0,52.17,52.3,52.15,52.2,41903.0
2020-06-23 15:30:00,52.19,52.2,52.06,52.09,10121.0,52.19,52.2,52.06,52.09,10121.0
2020-06-23 15:35:00,52.09,52.16,52.0,52.14,14416.0,52.09,52.16,52.0,52.14,14416.0
2020-06-23 15:40:00,52.08,52.21,52.07,52.19,18500.0,52.08,52.21,52.07,52.19,18500.0
2020-06-23 15:45:00,52.2,52.23,52.11,52.11,12145.0,52.2,52.23,52.11,52.11,12145.0
2020-06-23 15:50:00,52.07,52.09,51.85,51.92,34477.0,52.07,52.09,51.85,51.92,34477.0
2020-06-23 15:55:00,51.93,51.96,51.9,51.92,44912.0,51.93,51.96,51.9,51.92,44912.0
2020-06-24 09:30:00,51.87,51.87,51.19,51.4,22524.0,51.87,51.87,51.19,51.4,22524.0
2020-06-24 09:35:00,51.4,51.7,51.3,51.31,15905.0,51.4,51.7,51.3,51.31,15905.0
2020-06-24 09:40:00,51.3,51.47,50.96,51.01,10095.0,51.3,51.47,50.96,51.01,10095.0
2020-06-24 09:45:00,50.97,51.0,50.57,50.57,7857.0,50.97,51.0,50.57,50.57,7857.0
2020-06-24 09:50:00,50.57,50.57,50.17,50.18,12248.0,50.57,50.57,50.17,50.18,12248.0
2020-06-24 09:55:00,50.17,50.23,49.92,49.92,11164.0,50.17,50.23,49.92,49.92,11164.0
2020-06-24 10:00:00,49.96,50.13,49.82,49.95,12047.0,49.96,50.13,49.82,49.95,12047.0
2020-06-24 10:05:00,49.92,50.08,49.81,49.87,12553.0,49.92,50.08,49.81,49.87,12553.0
2020-06-24 10:10:00,49.94,50.07,49.91,50.04,6495.0,49.94,50.07,49.91,50.04,6495.0
2020-06-24 10:15:00,50.05,50.06,49.77,49.91,8585.0,50.05,50.06,49.77,49.91,8585.0
2020-06-24 10:20:00,49.88,49.98,49.88,49.94,5157.0,49.88,49.98,49.88,49.94,5157.0
2020-06-24 10:25:00,49.99,50.1,49.91,50.06,8800.0,49.99,50.1,49.91,50.06,8800.0
2020-06-24 10:30:00,50.06,50.13,49.82,49.86,7133.0,50.06,50.13,49.82,49.86,7133.0
2020-06-24 10:35:00,49.85,49.96,49.75,49.75,8110.0,49.85,49.96,49.75,49.75,8110.0
2020-06-24 10:40:00,49.73,49.85,49.69,49.78,11409.0,49.73,49.85,49.69,49.78,11409.0
2020-06-24 10:45:00,49.75,49.81,49.63,49.66,11336.0,49.75,49.81,49.63,49.66,11336.0
2020-06-24 10:50:00,49.7,49.8,49.6,49.72,6825.0,49.7,49.8,49.6,49.72,6825.0
2020-06-24 10:55:00,49.69,49.85,49.66,49.85,6695.0,49.69,49.85,49.66,49.85,6695.0
2020-06-24 11:00:00,49.81,49.81,49.6,49.8,3990.0,49.81,49.81,49.6,49.8,3990.0
2020-06-24 11:05:00,49.75,49.8,49.6,49.6,5965.0,49.75,49.8,49.6,49.6,5965.0
2020-06-24 11:10:00,49.6,49.64,49.45,49.48,9030.0,49.6,49.64,49.45,49.48,9030.0
2020-06-24 11:15:00,49.46,49.52,49.34,49.35,7785.0,49.46,49.52,49.34,49.35,7785.0
2020-06-24 11:20:00,49.38,49.47,49.31,49.37,18524.0,49.38,49.47,49.31,49.37,18524.0
2020-06-24 11:25:00,49.39,49.52,49.39,49.43,9361.0,49.39,49.52,49.39,49.43,9361.0
2020-06-24 11:30:00,49.43,49.47,49.28,49.28,7150.0,49.43,49.47,49.28,49.28,7150.0
2020-06-24 11:35:00,49.28,49.33,49.04,49.04,9667.0,49.28,49.33,49.04,49.04,9667.0
2020-06-24 11:40:00,49.07,49.07,48.77,48.82,36691.0,49.07,49.07,48.77,48.82,36691.0
2020-06-24 11:45:00,48.83,49.01,48.73,48.79,12485.0,48.83,49.01,48.73,48.79,12485.0
2020-06-24 11:50:00,48.79,48.91,48.7,48.73,5155.0,48.79,48.91,48.7,48.73,5155.0
2020-06-24 11:55:00,48.68,48.83,48.68,48.8,7714.0,48.68,48.83,48.68,48.8,7714.0
2020-06-24 12:00:00,48.78,49.02,48.77,49.0,7935.0,48.78,49.02,48.77,49.0,7935.0
2020-06-24 12:05:00,48.99,49.01,48.73,48.77,11941.0,48.99,49.01,48.73,48.77,11941.0
2020-06-24 12:10:00,48.74,48.75,48.59,48.64,16147.0,48.74,48.75,48.59,48.64,16147.0
2020-06-24 12:15:00,48.68,48.9,48.68,48.9,10579.0,48.68,48.9,48.68,48.9,10579.0
2020-06-24 12:20:00,48.88,48.9,48.7,48.7,22590.0,48.88,48.9,48.7,48.7,22590.0
2020-06-24 12:25:00,48.69,48.71,48.59,48.64,9487.0,48.69,48.71,48.59,48.64,9487.0
2020-06-24 12:30:00,48.64,48.64,48.56,48.61,5426.0,48.64,48.64,48.56,48.61,5426.0
2020-06-24 12:35:00,48.63,48.73,48.59,48.66,8287.0,48.63,48.73,48.59,48.66,8287.0
2020-06-24 12:40:00,48.7,48.97,48.68,48.94,9842.0,48.7,48.97,48.68,48.94,9842.0
2020-06-24 12:45:00,49.0,49.04,48.92,48.92,9819.0,49.0,49.04,48.92,48.92,9819.0
2020-06-24 12:50:00,48.94,49.01,48.92,49.0,7450.0,48.94,49.01,48.92,49.0,7450.0
2020-06-24 12:55:00,48.99,49.12,48.99,49.12,15649.0,48.99,49.12,48.99,49.12,15649.0
2020-06-24 13:00:00,49.1,49.14,49.02,49.04,11321.0,49.1,49.14,49.02,49.04,11321.0
2020-06-24 13:05:00,49.07,49.13,49.02,49.12,9181.0,49.07,49.13,49.02,49.12,9181.0
2020-06-24 13:10:00,49.18,49.19,49.08,49.12,9414.0,49.18,49.19,49.08,49.12,9414.0
2020-06-24 13:15:00,49.12,49.18,49.08,49.08,5470.0,49.12,49.18,49.08,49.08,5470.0
2020-06-24 13:20:00,49.07,49.09,48.95,49.02,4677.0,49.07,49.09,48.95,49.02,4677.0
2020-06-24 13:25:00,48.99,49.0,48.83,48.84,2350.0,48.99,49.0,48.83,48.84,2350.0
2020-06-24 13:30:00,48.79,48.94,48.77,48.88,5330.0,48.79,48.94,48.77,48.88,5330.0
2020-06-24 13:35:00,48.87,48.92,48.84,48.92,3650.0,48.87,48.92,48.84,48.92,3650.0
2020-06-24 13:40:00,48.87,48.93,48.81,48.9,4268.0,48.87,48.93,48.81,48.9,4268.0
2020-06-24 13:45:00,48.87,48.92,48.84,48.92,2726.0,48.87,48.92,48.84,48.92,2726.0
2020-06-24 13:50:00,48.87,48.87,48.8,48.82,1200.0,48.87,48.87,48.8,48.82,1200.0
2020-06-24 13:55:00,48.87,48.94,48.84,48.94,4305.0,48.87,48.94,48.84,48.94,4305.0
2020-06-24 14:00:00,48.95,48.98,48.79,48.84,5682.0,48.95,48.98,48.79,48.84,5682.0
2020-06-24 14:05:00,48.85,48.92,48.81,48.92,5796.0,48.85,48.92,48.81,48.92,5796.0
2020-06-24 14:10:00,48.91,48.92,48.8,48.85,7010.0,48.91,48.92,48.8,48.85,7010.0
2020-06-24 14:15:00,48.87,48.98,48.86,48.93,4536.0,48.87,48.98,48.86,48.93,4536.0
2020-06-24 14:20:00,48.97,48.98,48.84,48.88,7504.0,48.97,48.98,48.84,48.88,7504.0
2020-06-24 14:25:00,48.87,49.02,48.86,48.93,11722.0,48.87,49.02,48.86,48.93,11722.0
2020-06-24 14:30:00,48.93,49.17,48.89,49.12,13195.0,48.93,49.17,48.89,49.12,13195.0
2020-06-24 14:35:00,49.16,49.17,49.06,49.15,6899.0,49.16,49.17,49.06,49.15,6899.0
2020-06-24 14:40:00,49.14,49.15,49.0,49.0,2047.0,49.14,49.15,49.0,49.0,2047.0
2020-06-24 14:45:00,49.02,49.14,49.01,49.07,3561.0,49.02,49.14,49.01,49.07,3561.0
2020-06-24 14:50:00,49.05,49.08,48.94,49.01,4558.0,49.05,49.08,48.94,49.01,4558.0
2020-06-24 14:55:00,49.0,49.04,48.9,48.9,5916.0,49.0,49.04,48.9,48.9,5916.0
2020-06-24 15:00:00,48.97,49.11,48.95,49.11,4799.0,48.97,49.11,48.95,49.11,4799.0
2020-06-24 15:05:00,49.09,49.11,48.99,49.02,7650.0,49.09,49.11,48.99,49.02,7650.0
2020-06-24 15:10:00,49.06,49.13,48.97,49.13,4707.0,49.06,49.13,48.97,49.13,4707.0
2020-06-24 15:15:00,49.12,49.15,49.06,49.14,8584.0,49.12,49.15,49.06,49.14,8584.0
2020-06-24 15:20:00,49.11,49.13,49.0,49.04,5471.0,49.11,49.13,49.0,49.04,5471.0
2020-06-24 15:25:00,49.04,49.08,48.98,49.07,7439.0,49.04,49.08,48.98,49.07,7439.0
2020-06-24 15:30:00,49.06,49.1,49.02,49.07,10336.0,49.06,49.1,49.02,49.07,10336.0
2020-06-24 15:35:00,49.06,49.15,49.06,49.15,18860.0,49.06,49.15,49.06,49.15,18860.0
2020-06-24 15:40:00,49.14,49.51,49.14,49.5,32849.0,49.14,49.51,49.14,49.5,32849.0
2020-06-24 15:45:00,49.5,49.55,49.43,49.46,17275.0,49.5,49.55,49.43,49.46,17275.0
2020-06-24 15:50:00,49.42,49.43,49.07,49.1,31229.0,49.42,49.43,49.07,49.1,31229.0
2020-06-24 15:55:00,49.11,49.2,49.03,49.04,49353.0,49.11,49.2,49.03,49.04,49353.0
2020-06-25 09:30:00,48.97,49.47,48.68,49.14,27410.0,48.97,49.47,48.68,49.14,27410.0
2020-06-25 09:35:00,49.17,49.29,49.09,49.19,12115.0,49.17,49.29,49.09,49.19,12115.0
2020-06-25 09:40:00,49.19,49.19,48.64,48.64,7087.0,49.19,49.19,48.64,48.64,7087.0
2020-06-25 09:45:00,48.74,49.03,48.65,48.96,7863.0,48.74,49.03,48.65,48.96,7863.0
2020-06-25 09:50:00,48.9,49.28,48.89,49.28,2500.0,48.9,49.28,48.89,49.28,2500.0
2020-06-25 09:55:00,49.26,49.69,49.24,49.69,8532.0,49.26,49.69,49.24,49.69,8532.0
2020-06-25 10:00:00,49.67,49.87,49.66,49.82,6509.0,49.67,49.87,49.66,49.82,6509.0
2020-06-25 10:05:00,49.77,49.86,49.72,49.86,7433.0,49.77,49.86,49.72,49.86,7433.0
2020-06-25 10:10:00,49.88,50.18,49.88,50.15,12740.0,49.88,50.18,49.88,50.15,12740.0
2020-06-25 10:15:00,50.15,50.22,49.97,50.13,8401.0,50.15,50.22,49.97,50.13,8401.0
2020-06-25 10:20:00,50.08,50.27,50.08,50.2,4999.0,50.08,50.27,50.08,50.2,4999.0
2020-06-25 10:25:00,50.2,50.42,50.2,50.35,6277.0,50.2,50.42,50.2,50.35,6277.0
2020-06-25 10:30:00,50.32,50.32,49.94,49.96,3973.0,50.32,50.32,49.94,49.96,3973.0
2020-06-25 10:35:00,50.0,50.13,49.97,50.07,5660.0,50.0,50.13,49.97,50.07,5660.0
2020-06-25 10:40:00,50.1,50.17,49.92,49.96,6798.0,50.1,50.17,49.92,49.96,6798.0
2020-06-25 10:45:00,49.98,50.18,49.92,49.96,10248.0,49.98,50.18,49.92,49.96,10248.0
2020-06-25 10:50:00,49.97,50.02,49.81,49.96,17296.0,49.97,50.02,49.81,49.96,17296.0
2020-06-25 10:55:00,49.91,50.08,49.91,50.0,3100.0,49.91,50.08,49.91,50.0,3100.0
2020-06-25 11:00:00,49.99,50.04,49.84,50.0,21144.0,49.99,50.04,49.84,50.0,21144.0
2020-06-25 11:05:00,49.94,49.94,49.85,49.91,5046.0,49.94,49.94,49.85,49.91,5046.0
2020-06-25 11:10:00,49.89,50.05,49.8,49.97,8620.0,49.89,50.05,49.8,49.97,8620.0
2020-06-25 11:15:00,49.97,50.13,49.97,50.04,8440.0,49.97,50.13,49.97,50.04,8440.0
2020-06-25 11:20:00,49.98,50.07,49.91,49.97,4588.0,49.98,50.07,49.91,49.97,4588.0
2020-06-25 11:25:00,50.01,50.04,49.92,49.97,7959.0,50.01,50.04,49.92,49.97,7959.0
2020-06-25 11:30:00,49.97,50.02,49.77,49.77,7727.0,49.97,50.02,49.77,49.77,7727.0
2020-06-25 11:35:00,49.72,49.77,49.62,49.72,12427.0,49.72,49.77,49.62,49.72,12427.0
2020-06-25 11:40:00,49.72,49.72,49.64,49.68,2500.0,49.72,49.72,49.64,49.68,2500.0
2020-06-25 11:45:00,49.69,49.81,49.68,49.8,2747.0,49.69,49.81,49.68,49.8,2747.0
2020-06-25 11:50:00,49.8,49.82,49.72,49.76,4901.0,49.8,49.82,49.72,49.76,4901.0
2020-06-25 11:55:00,49.8,49.83,49.76,49.8,13699.0,49.8,49.83,49.76,49.8,13699.0
2020-06-25 12:00:00,49.81,49.96,49.8,49.92,9549.0,49.81,49.96,49.8,49.92,9549.0
2020-06-25 12:05:00,49.92,49.97,49.89,49.92,6310.0,49.92,49.97,49.89,49.92,6310.0
2020-06-25 12:10:00,49.94,49.99,49.93,49.95,1050.0,49.94,49.99,49.93,49.95,1050.0
2020-06-25 12:15:00,49.98,49.98,49.91,49.93,2241.0,49.98,49.98,49.91,49.93,2241.0
2020-06-25 12:20:00,49.95,49.95,49.88,49.91,1500.0,49.95,49.95,49.88,49.91,1500.0
2020-06-25 12:25:00,49.85,49.85,49.8,49.81,1466.0,49.85,49.85,49.8,49.81,1466.0
2020-06-25 12:30:00,49.84,49.86,49.76,49.77,3048.0,49.84,49.86,49.76,49.77,3048.0
2020-06-25 12:35:00,49.82,49.86,49.77,49.86,1200.0,49.82,49.86,49.77,49.86,1200.0
2020-06-25 12:40:00,49.82,49.88,49.81,49.87,1300.0,49.82,49.88,49.81,49.87,1300.0
2020-06-25 12:45:00,49.91,49.94,49.79,49.8,1900.0,49.91,49.94,49.79,49.8,1900.0
2020-06-25 12:50:00,49.83,49.9,49.82,49.86,1450.0,49.83,49.9,49.82,49.86,1450.0
2020-06-25 12:55:00,49.84,49.87,49.83,49.86,2210.0,49.84,49.87,49.83,49.86,2210.0
2020-06-25 13:00:00,49.85,49.85,49.7,49.78,2392.0,49.85,49.85,49.7,49.78,2392.0
2020-06-25 13:05:00,49.81,49.86,49.77,49.8,3564.0,49.81,49.86,49.77,49.8,3564.0
2020-06-25 13:10:00,49.81,49.86,49.78,49.85,2200.0,49.81,49.86,49.78,49.85,2200.0
2020-06-25 13:15:00,49.83,49.86,49.81,49.81,2200.0,49.83,49.86,49.81,49.81,2200.0
2020-06-25 13:20:00,49.8,49.84,49.8,49.8,700.0,49.8,49.84,49.8,49.8,700.0
2020-06-25 13:25:00,49.8,49.8,49.73,49.77,2933.0,49.8,49.8,49.73,49.77,2933.0
2020-06-25 13:30:00,49.76,49.79,49.71,49.76,3300.0,49.76,49.79,49.71,49.76,3300.0
2020-06-25 13:35:00,49.74,49.85,49.73,49.85,3796.0,49.74,49.85,49.73,49.85,3796.0
2020-06-25 13:40:00,49.87,49.87,49.83,49.86,1300.0,49.87,49.87,49.83,49.86,1300.0
2020-06-25 13:45:00,49.89,49.94,49.89,49.93,1628.0,49.89,49.94,49.89,49.93,1628.0
2020-06-25 13:50:00,49.91,49.91,49.84,49.84,2100.0,49.91,49.91,49.84,49.84,2100.0
2020-06-25 13:55:00,49.86,49.86,49.84,49.86,950.0,49.86,49.86,49.84,49.86,950.0
2020-06-25 14:00:00,49.87,49.87,49.76,49.78,3808.0,49.87,49.87,49.76,49.78,3808.0
2020-06-25 14:05:00,49.82,49.82,49.73,49.73,2439.0,49.82,49.82,49.73,49.73,2439.0
2020-06-25 14:10:00,49.75,49.79,49.72,49.76,3200.0,49.75,49.79,49.72,49.76,3200.0
2020-06-25 14:15:00,49.78,49.81,49.77,49.79,1965.0,49.78,49.81,49.77,49.79,1965.0
2020-06-25 14:20:00,49.76,49.77,49.6,49.61,4792.0,49.76,49.77,49.6,49.61,4792.0
2020-06-25 14:25:00,49.61,49.74,49.61,49.72,2510.0,49.61,49.74,49.61,49.72,2510.0
2020-06-25 14:30:00,49.67,49.67,49.55,49.55,3201.0,49.67,49.67,49.55,49.55,3201.0
2020-06-25 14:35:00,49.58,49.63,49.55,49.61,2725.0,49.58,49.63,49.55,49.61,2725.0
2020-06-25 14:40:00,49.61,49.69,49.61,49.66,1700.0,49.61,49.69,49.61,49.66,1700.0
2020-06-25 14:45:00,49.64,49.66,49.59,49.65,1502.0,49.64,49.66,49.59,49.65,1502.0
2020-06-25 14:50:00,49.66,49.74,49.64,49.72,3376.0,49.66,49.74,49.64,49.72,3376.0
2020-06-25 14:55:00,49.71,49.77,49.71,49.73,1200.0,49.71,49.77,49.71,49.73,1200.0
2020-06-25 15:00:00,49.73,49.83,49.68,49.8,3019.0,49.73,49.83,49.68,49.8,3019.0
2020-06-25 15:05:00,49.84,49.99,49.84,49.99,12474.0,49.84,49.99,49.84,49.99,12474.0
2020-06-25 15:10:00,49.97,50.06,49.97,50.04,17894.0,49.97,50.06,49.97,50.04,17894.0
2020-06-25 15:15:00,50.07,50.1,50.03,50.05,2715.0,50.07,50.1,50.03,50.05,2715.0
2020-06-25 15:20:00,50.08,50.18,50.05,50.18,3260.0,50.08,50.18,50.05,50.18,3260.0
2020-06-25 15:25:00,50.19,50.23,50.11,50.11,8738.0,50.19,50.23,50.11,50.11,8738.0
2020-06-25 15:30:00,50.12,50.23,50.03,50.17,7386.0,50.12,50.23,50.03,50.17,7386.0
2020-06-25 15:35:00,50.19,50.21,50.03,50.07,19441.0,50.19,50.21,50.03,50.07,19441.0
2020-06-25 15:40:00,50.07,50.15,50.05,50.14,6089.0,50.07,50.15,50.05,50.14,6089.0
2020-06-25 15:45:00,50.15,50.17,50.04,50.08,5771.0,50.15,50.17,50.04,50.08,5771.0
2020-06-25 15:50:00,50.09,50.39,50.09,50.39,31356.0,50.09,50.39,50.09,50.39,31356.0
2020-06-25 15:55:00,50.39,50.41,50.31,50.4,20119.0,50.39,50.41,50.31,50.4,20119.0
2020-06-26 09:30:00,50.37,50.42,50.25,50.26,11465.0,50.37,50.42,50.25,50.26,11465.0
2020-06-26 09:35:00,50.4,50.4,50.2,50.26,43645.0,50.4,50.4,50.2,50.26,43645.0
2020-06-26 09:40:00,50.24,50.25,50.02,50.04,1950.0,50.24,50.25,50.02,50.04,1950.0
2020-06-26 09:45:00,49.96,50.09,49.9,50.07,11614.0,49.96,50.09,49.9,50.07,11614.0
2020-06-26 09:50:00,50.01,50.09,49.92,50.09,3402.0,50.01,50.09,49.92,50.09,3402.0
2020-06-26 09:55:00,50.04,50.04,49.84,49.96,2122.0,50.04,50.04,49.84,49.96,2122.0
2020-06-26 10:00:00,50.0,50.08,49.65,49.65,4172.0,50.0,50.08,49.65,49.65,4172.0
2020-06-26 10:05:00,49.67,49.84,49.67,49.83,3781.0,49.67,49.84,49.67,49.83,3781.0
2020-06-26 10:10:00,49.83,49.85,49.64,49.73,2950.0,49.83,49.85,49.64,49.73,2950.0
2020-06-26 10:15:00,49.69,49.69,49.62,49.66,9083.0,49.69,49.69,49.62,49.66,9083.0
2020-06-26 10:20:00,49.64,49.64,49.47,49.54,3406.0,49.64,49.64,49.47,49.54,3406.0
2020-06-26 10:25:00,49.6,49.65,49.42,49.45,11577.0,49.6,49.65,49.42,49.45,11577.0
2020-06-26 10:30:00,49.43,49.49,49.22,49.26,9211.0,49.43,49.49,49.22,49.26,9211.0
2020-06-26 10:35:00,49.3,49.45,49.3,49.35,2300.0,49.3,49.45,49.3,49.35,2300.0
2020-06-26 10:40:00,49.31,49.44,49.28,49.4,2000.0,49.31,49.44,49.28,49.4,2000.0
2020-06-26 10:45:00,49.44,49.44,49.29,49.3,3000.0,49.44,49.44,49.29,49.3,3000.0
2020-06-26 10:50:00,49.25,49.44,49.24,49.26,6995.0,49.25,49.44,49.24,49.26,6995.0
2020-06-26 10:55:00,49.27,49.33,49.23,49.25,8600.0,49.27,49.33,49.23,49.25,8600.0
2020-06-26 11:00:00,49.25,49.32,49.17,49.32,4604.0,49.25,49.32,49.17,49.32,4604.0
2020-06-26 11:05:00,49.33,49.45,49.25,49.39,12101.0,49.33,49.45,49.25,49.39,12101.0
2020-06-26 11:10:00,49.36,49.41,49.36,49.41,650.0,49.36,49.41,49.36,49.41,650.0
2020-06-26 11:15:00,49.38,49.4,49.3,49.38,5100.0,49.38,49.4,49.3,49.38,5100.0
2020-06-26 11:20:00,49.38,49.49,49.34,49.41,3417.0,49.38,49.49,49.34,49.41,3417.0
2020-06-26 11:25:00,49.47,49.49,49.37,49.41,7365.0,49.47,49.49,49.37,49.41,7365.0
2020-06-26 11:30:00,49.4,49.59,49.4,49.44,6184.0,49.4,49.59,49.4,49.44,6184.0
2020-06-26 11:35:00,49.5,49.64,49.5,49.6,1700.0,49.5,49.64,49.5,49.6,1700.0
2020-06-26 11:40:00,49.62,49.64,49.55,49.56,2727.0,49.62,49.64,49.55,49.56,2727.0
2020-06-26 11:45:00,49.53,49.55,49.45,49.48,3545.0,49.53,49.55,49.45,49.48,3545.0
2020-06-26 11:50:00,49.5,49.5,49.41,49.41,3328.0,49.5,49.5,49.41,49.41,3328.0
2020-06-26 11:55:00,49.42,49.52,49.41,49.45,3800.0,49.42,49.52,49.41,49.45,3800.0
2020-06-26 12:00:00,49.42,49.43,49.33,49.36,1800.0,49.42,49.43,49.33,49.36,1800.0
2020-06-26 12:05:00,49.37,49.43,49.36,49.43,1200.0,49.37,49.43,49.36,49.43,1200.0
2020-06-26 12:10:00,49.44,49.48,49.4,49.42,1300.0,49.44,49.48,49.4,49.42,1300.0
2020-06-26 12:15:00,49.43,49.46,49.38,49.38,2698.0,49.43,49.46,49.38,49.38,2698.0
2020-06-26 12:20:00,49.35,49.45,49.29,49.45,3764.0,49.35,49.45,49.29,49.45,3764.0
2020-06-26 12:25:00,49.51,49.51,49.45,49.45,1190.0,49.51,49.51,49.45,49.45,1190.0
2020-06-26 12:30:00,49.47,49.49,49.45,49.46,1665.0,49.47,49.49,49.45,49.46,1665.0
2020-06-26 12:35:00,49.49,49.55,49.47,49.55,2705.0,49.49,49.55,49.47,49.55,2705.0
2020-06-26 12:40:00,49.55,49.56,49.47,49.55,1926.0,49.55,49.56,49.47,49.55,1926.0
2020-06-26 12:45:00,49.51,49.54,49.46,49.48,1450.0,49.51,49.54,49.46,49.48,1450.0
2020-06-26 12:50:00,49.47,49.47,49.35,49.47,4221.0,49.47,49.47,49.35,49.47,4221.0
2020-06-26 12:55:00,49.44,49.5,49.44,49.49,1965.0,49.44,49.5,49.44,49.49,1965.0
2020-06-26 13:00:00,49.5,49.58,49.49,49.55,2798.0,49.5,49.58,49.49,49.55,2798.0
2020-06-26 13:05:00,49.56,49.57,49.5,49.51,4377.0,49.56,49.57,49.5,49.51,4377.0
2020-06-26 13:10:00,49.48,49.49,49.47,49.47,1776.0,49.48,49.49,49.47,49.47,1776.0
2020-06-26 13:15:00,49.46,49.49,49.46,49.48,1995.0,49.46,49.49,49.46,49.48,1995.0
2020-06-26 13:20:00,49.49,49.56,49.46,49.49,15974.0,49.49,49.56,49.46,49.49,15974.0
2020-06-26 13:25:00,49.47,49.47,49.26,49.26,9584.0,49.47,49.47,49.26,49.26,9584.0
2020-06-26 13:30:00,49.28,49.37,49.19,49.37,22917.0,49.28,49.37,49.19,49.37,22917.0
2020-06-26 13:35:00,49.37,49.4,49.32,49.37,3588.0,49.37,49.4,49.32,49.37,3588.0
2020-06-26 13:40:00,49.37,49.39,49.27,49.27,3293.0,49.37,49.39,49.27,49.27,3293.0
2020-06-26 13:45:00,49.28,49.35,49.24,49.34,4643.0,49.28,49.35,49.24,49.34,4643.0
2020-06-26 13:50:00,49.35,49.36,49.29,49.31,7852.0,49.35,49.36,49.29,49.31,7852.0
2020-06-26 13:55:00,49.29,49.3,49.27,49.29,2329.0,49.29,49.3,49.27,49.29,2329.0
2020-06-26 14:00:00,49.27,49.32,49.22,49.28,5131.0,49.27,49.32,49.22,49.28,5131.0
2020-06-26 14:05:00,49.29,49.29,49.23,49.23,2769.0,49.29,49.29,49.23,49.23,2769.0
2020-06-26 14:10:00,49.24,49.29,49.23,49.26,4940.0,49.24,49.29,49.23,49.26,4940.0
2020-06-26 14:15:00,49.25,49.29,49.21,49.29,4428.0,49.25,49.29,49.21,49.29,4428.0
2020-06-26 14:20:00,49.27,49.28,49.22,49.24,2730.0,49.27,49.28,49.22,49.24,2730.0
2020-06-26 14:25:00,49.27,49.27,49.12,49.13,3687.0,49.27,49.27,49.12,49.13,3687.0
2020-06-26 14:30:00,49.16,49.17,49.01,49.03,13434.0,49.16,49.17,49.01,49.03,13434.0
2020-06-26 14:35:00,49.02,49.16,48.98,49.09,36225.0,49.02,49.16,48.98,49.09,36225.0
2020-06-26 14:40:00,49.09,49.15,49.09,49.1,3150.0,49.09,49.15,49.09,49.1,3150.0
2020-06-26 14:45:00,49.09,49.09,49.02,49.06,5555.0,49.09,49.09,49.02,49.06,5555.0
2020-06-26 14:50:00,49.08,49.15,49.08,49.12,6774.0,49.08,49.15,49.08,49.12,6774.0
2020-06-26 14:55:00,49.11,49.15,49.07,49.14,6070.0,49.11,49.15,49.07,49.14,6070.0
2020-06-26 15:00:00,49.15,49.26,49.15,49.23,10728.0,49.15,49.26,49.15,49.23,10728.0
2020-06-26 15:05:00,49.22,49.25,49.18,49.2,6899.0,49.22,49.25,49.18,49.2,6899.0
2020-06-26 15:10:00,49.19,49.25,49.15,49.2,15697.0,49.19,49.25,49.15,49.2,15697.0
2020-06-26 15:15:00,49.18,49.21,48.99,49.0,12492.0,49.18,49.21,48.99,49.0,12492.0
2020-06-26 15:20:00,48.99,49.25,48.99,49.18,32461.0,48.99,49.25,48.99,49.18,32461.0
2020-06-26 15:25:00,49.18,49.2,49.1,49.18,11078.0,49.18,49.2,49.1,49.18,11078.0
2020-06-26 15:30:00,49.18,49.18,49.09,49.12,8403.0,49.18,49.18,49.09,49.12,8403.0
2020-06-26 15:35:00,49.1,49.1,49.0,49.05,4770.0,49.1,49.1,49.0,49.05,4770.0
2020-06-26 15:40:00,49.04,49.2,49.02,49.19,13838.0,49.04,49.2,49.02,49.19,13838.0
2020-06-26 15:45:00,49.2,49.25,49.08,49.08,24163.0,49.2,49.25,49.08,49.08,24163.0
2020-06-26 15:50:00,49.04,49.12,48.69,48.75,55590.0,49.04,49.12,48.69,48.75,55590.0
2020-06-26 15:55:00,48.79,48.85,48.69,48.75,62988.0,48.79,48.85,48.69,48.75,62988.0
2020-06-29 09:30:00,49.0,49.26,48.76,48.78,9385.0,49.0,49.26,48.76,48.78,9385.0
2020-06-29 09:35:00,48.73,49.0,48.7,48.7,6374.0,48.73,49.0,48.7,48.7,6374.0
2020-06-29 09:40:00,48.6,48.65,48.3,48.45,11707.0,48.6,48.65,48.3,48.45,11707.0
2020-06-29 09:45:00,48.49,48.81,48.49,48.61,5150.0,48.49,48.81,48.49,48.61,5150.0
2020-06-29 09:50:00,48.7,48.8,48.6,48.63,12000.0,48.7,48.8,48.6,48.63,12000.0
2020-06-29 09:55:00,48.66,48.97,48.59,48.97,4517.0,48.66,48.97,48.59,48.97,4517.0
2020-06-29 10:00:00,49.06,49.23,49.06,49.14,2673.0,49.06,49.23,49.06,49.14,2673.0
2020-06-29 10:05:00,49.32,49.38,49.28,49.28,1000.0,49.32,49.38,49.28,49.28,1000.0
2020-06-29 10:10:00,49.31,49.61,49.28,49.58,3473.0,49.31,49.61,49.28,49.58,3473.0
2020-06-29 10:15:00,49.57,49.78,49.51,49.78,6456.0,49.57,49.78,49.51,49.78,6456.0
2020-06-29 10:20:00,49.73,49.79,49.66,49.74,3664.0,49.73,49.79,49.66,49.74,3664.0
2020-06-29 10:25:00,49.75,49.81,49.69,49.71,3472.0,49.75,49.81,49.69,49.71,3472.0
2020-06-29 10:30:00,49.79,49.84,49.7,49.82,4640.0,49.79,49.84,49.7,49.82,4640.0
2020-06-29 10:35:00,49.83,49.9,49.73,49.86,6964.0,49.83,49.9,49.73,49.86,6964.0
2020-06-29 10:40:00,49.9,49.9,49.65,49.65,3700.0,49.9,49.9,49.65,49.65,3700.0
2020-06-29 10:45:00,49.64,49.86,49.64,49.86,4886.0,49.64,49.86,49.64,49.86,4886.0
2020-06-29 10:50:00,49.85,49.96,49.83,49.87,8576.0,49.85,49.96,49.83,49.87,8576.0
2020-06-29 10:55:00,49.85,49.88,49.68,49.73,4486.0,49.85,49.88,49.68,49.73,4486.0
2020-06-29 11:00:00,49.79,49.81,49.73,49.73,3414.0,49.79,49.81,49.73,49.73,3414.0
2020-06-29 11:05:00,49.72,49.73,49.6,49.66,5820.0,49.72,49.73,49.6,49.66,5820.0
2020-06-29 11:10:00,49.65,49.65,49.56,49.58,3594.0,49.65,49.65,49.56,49.58,3594.0
2020-06-29 11:15:00,49.61,49.69,49.57,49.61,3617.0,49.61,49.69,49.57,49.61,3617.0
2020-06-29 11:20:00,49.65,49.8,49.65,49.77,3078.0,49.65,49.8,49.65,49.77,3078.0
2020-06-29 11:25:00,49.83,49.84,49.76,49.78,4000.0,49.83,49.84,49.76,49.78,4000.0
2020-06-29 11:30:00,49.78,49.78,49.67,49.67,2600.0,49.78,49.78,49.67,49.67,2600.0
2020-06-29 11:35:00,49.68,49.75,49.62,49.72,3364.0,49.68,49.75,49.62,49.72,3364.0
2020-06-29 11:40:00,49.75,49.78,49.75,49.76,1825.0,49.75,49.78,49.75,49.76,1825.0
2020-06-29 11:45:00,49.78,49.85,49.72,49.73,2800.0,49.78,49.85,49.72,49.73,2800.0
2020-06-29 11:50:00,49.81,49.84,49.79,49.83,3124.0,49.81,49.84,49.79,49.83,3124.0
2020-06-29 11:55:00,49.82,49.87,49.79,49.8,9233.0,49.82,49.87,49.79,49.8,9233.0
2020-06-29 12:00:00,49.82,49.9,49.8,49.86,19149.0,49.82,49.9,49.8,49.86,19149.0
2020-06-29 12:05:00,49.85,49.87,49.75,49.77,17901.0,49.85,49.87,49.75,49.77,17901.0
2020-06-29 12:10:00,49.76,49.78,49.69,49.76,12312.0,49.76,49.78,49.69,49.76,12312.0
2020-06-29 12:15:00,49.75,50.11,49.75,50.08,75725.0,49.75,50.11,49.75,50.08,75725.0
2020-06-29 12:20:00,50.09,50.09,49.94,49.97,7278.0,50.09,50.09,49.94,49.97,7278.0
2020-06-29 12:25:00,50.0,50.05,49.93,50.02,4542.0,50.0,50.05,49.93,50.02,4542.0
2020-06-29 12:30:00,50.05,50.05,49.99,50.04,6441.0,50.05,50.05,49.99,50.04,6441.0
2020-06-29 12:35:00,50.04,50.05,49.96,49.97,5792.0,50.04,50.05,49.96,49.97,5792.0
2020-06-29 12:40:00,49.94,50.02,49.92,49.97,10655.0,49.94,50.02,49.92,49.97,10655.0
2020-06-29 12:45:00,49.96,50.02,49.95,49.97,28677.0,49.96,50.02,49.95,49.97,28677.0
2020-06-29 12:50:00,50.0,50.06,49.97,49.98,24647.0,50.0,50.06,49.97,49.98,24647.0
2020-06-29 12:55:00,49.98,50.02,49.79,49.8,62483.0,49.98,50.02,49.79,49.8,62483.0
2020-06-29 13:00:00,49.8,49.86,49.63,49.63,90520.0,49.8,49.86,49.63,49.63,90520.0
2020-06-29 13:05:00,49.66,49.68,49.52,49.53,12703.0,49.66,49.68,49.52,49.53,12703.0
2020-06-29 13:10:00,49.55,49.61,49.5,49.51,17176.0,49.55,49.61,49.5,49.51,17176.0
2020-06-29 13:15:00,49.49,49.53,49.47,49.49,5672.0,49.49,49.53,49.47,49.49,5672.0
2020-06-29 13:20:00,49.53,49.55,49.5,49.53,9829.0,49.53,49.55,49.5,49.53,9829.0
2020-06-29 13:25:00,49.53,49.59,49.46,49.59,39444.0,49.53,49.59,49.46,49.59,39444.0
2020-06-29 13:30:00,49.58,49.63,49.54,49.55,6350.0,49.58,49.63,49.54,49.55,6350.0
2020-06-29 13:35:00,49.54,49.57,49.52,49.54,17792.0,49.54,49.57,49.52,49.54,17792.0
2020-06-29 13:40:00,49.53,49.54,49.49,49.52,15057.0,49.53,49.54,49.49,49.52,15057.0
2020-06-29 13:45:00,49.51,49.54,49.5,49.53,10536.0,49.51,49.54,49.5,49.53,10536.0
2020-06-29 13:50:00,49.52,49.52,49.47,49.48,4215.0,49.52,49.52,49.47,49.48,4215.0
2020-06-29 13:55:00,49.5,49.5,49.38,49.39,4847.0,49.5,49.5,49.38,49.39,4847.0
2020-06-29 14:00:00,49.46,49.46,49.42,49.44,2575.0,49.46,49.46,49.42,49.44,2575.0
2020-06-29 14:05:00,49.46,49.46,49.4,49.44,3733.0,49.46,49.46,49.4,49.44,3733.0
2020-06-29 14:10:00,49.44,49.51,49.43,49.46,18275.0,49.44,49.51,49.43,49.46,18275.0
2020-06-29 14:15:00,49.46,49.5,49.43,49.47,2500.0,49.46,49.5,49.43,49.47,2500.0
2020-06-29 14:20:00,49.47,49.47,49.41,49.41,3050.0,49.47,49.47,49.41,49.41,3050.0
2020-06-29 14:25:00,49.43,49.45,49.39,49.39,1800.0,49.43,49.45,49.39,49.39,1800.0
2020-06-29 14:30:00,49.4,49.45,49.4,49.43,2600.0,49.4,49.45,49.4,49.43,2600.0
2020-06-29 14:35:00,49.44,49.45,49.38,49.44,4349.0,49.44,49.45,49.38,49.44,4349.0
2020-06-29 14:40:00,49.43,49.5,49.42,49.48,5201.0,49.43,49.5,49.42,49.48,5201.0
2020-06-29 14:45:00,49.5,49.53,49.37,49.39,3011.0,49.5,49.53,49.37,49.39,3011.0
2020-06-29 14:50:00,49.38,49.39,49.32,49.38,3634.0,49.38,49.39,49.32,49.38,3634.0
2020-06-29 14:55:00,49.36,49.45,49.34,49.39,6558.0,49.36,49.45,49.34,49.39,6558.0
2020-06-29 15:00:00,49.37,49.37,49.25,49.25,3838.0,49.37,49.37,49.25,49.25,3838.0
2020-06-29 15:05:00,49.26,49.26,49.15,49.19,2400.0,49.26,49.26,49.15,49.19,2400.0
2020-06-29 15:10:00,49.19,49.19,49.1,49.16,7744.0,49.19,49.19,49.1,49.16,7744.0
2020-06-29 15:15:00,49.19,49.27,49.19,49.25,2913.0,49.19,49.27,49.19,49.25,2913.0
2020-06-29 15:20:00,49.27,49.32,49.27,49.3,2623.0,49.27,49.32,49.27,49.3,2623.0
2020-06-29 15:25:00,49.32,49.35,49.27,49.29,5924.0,49.32,49.35,49.27,49.29,5924.0
2020-06-29 15:30:00,49.31,49.38,49.3,49.36,5466.0,49.31,49.38,49.3,49.36,5466.0
2020-06-29 15:35:00,49.36,49.4,49.33,49.35,7860.0,49.36,49.4,49.33,49.35,7860.0
2020-06-29 15:40:00,49.36,49.38,49.28,49.32,5792.0,49.36,49.38,49.28,49.32,5792.0
2020-06-29 15:45:00,49.34,49.38,49.21,49.26,10889.0,49.34,49.38,49.21,49.26,10889.0
2020-06-29 15:50:00,49.24,49.41,49.24,49.39,28558.0,49.24,49.41,49.24,49.39,28558.0
2020-06-29 15:55:00,49.39,49.61,49.38,49.61,47057.0,49.39,49.61,49.38,49.61,47057.0
2020-06-30 09:30:00,49.69,50.0,49.69,49.83,8801.0,49.69,50.0,49.69,49.83,8801.0
2020-06-30 09:35:00,49.95,50.34,49.95,50.34,4149.0,49.95,50.34,49.95,50.34,4149.0
2020-06-30 09:40:00,50.16,50.16,49.9,49.97,7581.0,50.16,50.16,49.9,49.97,7581.0
2020-06-30 09:45:00,50.08,50.1,49.79,49.8,9522.0,50.08,50.1,49.79,49.8,9522.0
2020-06-30 09:50:00,49.84,49.85,49.43,49.46,21591.0,49.84,49.85,49.43,49.46,21591.0
2020-06-30 09:55:00,49.49,49.49,49.2,49.21,31832.0,49.49,49.49,49.2,49.21,31832.0
2020-06-30 10:00:00,49.23,49.41,49.22,49.27,13842.0,49.23,49.41,49.22,49.27,13842.0
2020-06-30 10:05:00,49.23,49.48,49.2,49.32,36511.0,49.23,49.48,49.2,49.32,36511.0
2020-06-30 10:10:00,49.32,49.36,49.25,49.33,20787.0,49.32,49.36,49.25,49.33,20787.0
2020-06-30 10:15:00,49.34,49.37,49.27,49.3,14830.0,49.34,49.37,49.27,49.3,14830.0
2020-06-30 10:20:00,49.3,49.42,49.2,49.23,58254.0,49.3,49.42,49.2,49.23,58254.0
2020-06-30 10:25:00,49.22,49.59,49.21,49.55,116192.0,49.22,49.59,49.21,49.55,116192.0
2020-06-30 10:30:00,49.55,49.74,49.48,49.68,3219.0,49.55,49.74,49.48,49.68,3219.0
2020-06-30 10:35:00,49.65,49.65,49.36,49.39,6556.0,49.65,49.65,49.36,49.39,6556.0
2020-06-30 10:40:00,49.43,49.44,49.3,49.39,9805.0,49.43,49.44,49.3,49.39,9805.0
2020-06-30 10:45:00,49.33,49.39,49.29,49.33,10424.0,49.33,49.39,49.29,49.33,10424.0
2020-06-30 10:50:00,49.33,49.53,49.26,49.37,53563.0,49.33,49.53,49.26,49.37,53563.0
2020-06-30 10:55:00,49.38,49.47,49.38,49.41,7066.0,49.38,49.47,49.38,49.41,7066.0
2020-06-30 11:00:00,49.41,49.93,49.37,49.78,68392.0,49.41,49.93,49.37,49.78,68392.0
2020-06-30 11:05:00,49.8,49.93,49.72,49.93,74867.0,49.8,49.93,49.72,49.93,74867.0
2020-06-30 11:10:00,49.9,49.9,49.6,49.6,53050.0,49.9,49.9,49.6,49.6,53050.0
2020-06-30 11:15:00,49.58,49.58,49.42,49.58,75453.0,49.58,49.58,49.42,49.58,75453.0
2020-06-30 11:20:00,49.57,49.97,49.57,49.79,27566.0,49.57,49.97,49.57,49.79,27566.0
2020-06-30 11:25:00,49.78,49.78,49.56,49.59,48264.0,49.78,49.78,49.56,49.59,48264.0
2020-06-30 11:30:00,49.57,49.77,49.57,49.64,40230.0,49.57,49.77,49.57,49.64,40230.0
2020-06-30 11:35:00,49.56,49.7,49.56,49.64,1855.0,49.56,49.7,49.56,49.64,1855.0
2020-06-30 11:40:00,49.65,49.69,49.61,49.67,7444.0,49.65,49.69,49.61,49.67,7444.0
2020-06-30 11:45:00,49.68,49.69,49.56,49.57,8399.0,49.68,49.69,49.56,49.57,8399.0
2020-06-30 11:50:00,49.6,49.66,49.6,49.6,2616.0,49.6,49.66,49.6,49.6,2616.0
2020-06-30 11:55:00,49.59,49.6,49.5,49.55,8250.0,49.59,49.6,49.5,49.55,8250.0
2020-06-30 12:00:00,49.54,49.58,49.51,49.52,22789.0,49.54,49.58,49.51,49.52,22789.0
2020-06-30 12:05:00,49.51,49.59,49.5,49.55,14430.0,49.51,49.59,49.5,49.55,14430.0
2020-06-30 12:10:00,49.55,49.66,49.54,49.66,23583.0,49.55,49.66,49.54,49.66,23583.0
2020-06-30 12:15:00,49.65,49.86,49.65,49.66,10334.0,49.65,49.86,49.65,49.66,10334.0
2020-06-30 12:20:00,49.64,49.66,49.54,49.59,15020.0,49.64,49.66,49.54,49.59,15020.0
2020-06-30 12:25:00,49.6,49.6,49.5,49.52,12196.0,49.6,49.6,49.5,49.52,12196.0
2020-06-30 12:30:00,49.52,49.52,49.16,49.19,42814.0,49.52,49.52,49.16,49.19,42814.0
2020-06-30 12:35:00,49.24,49.5,49.18,49.33,17447.0,49.24,49.5,49.18,49.33,17447.0
2020-06-30 12:40:00,49.33,49.33,49.21,49.28,8600.0,49.33,49.33,49.21,49.28,8600.0
2020-06-30 12:45:00,49.25,49.25,49.21,49.21,11507.0,49.25,49.25,49.21,49.21,11507.0
2020-06-30 12:50:00,49.25,49.25,49.18,49.21,4721.0,49.25,49.25,49.18,49.21,4721.0
2020-06-30 12:55:00,49.25,49.25,49.19,49.23,7720.0,49.25,49.25,49.19,49.23,7720.0
2020-06-30 13:00:00,49.22,49.28,49.19,49.23,17166.0,49.22,49.28,49.19,49.23,17166.0
2020-06-30 13:05:00,49.21,49.22,49.1,49.12,9567.0,49.21,49.22,49.1,49.12,9567.0
2020-06-30 13:10:00,49.09,49.17,49.09,49.12,3276.0,49.09,49.17,49.09,49.12,3276.0
2020-06-30 13:15:00,49.12,49.12,49.03,49.04,4760.0,49.12,49.12,49.03,49.04,4760.0
2020-06-30 13:20:00,49.04,49.17,49.03,49.16,6513.0,49.04,49.17,49.03,49.16,6513.0
2020-06-30 13:25:00,49.15,49.23,49.13,49.23,5587.0,49.15,49.23,49.13,49.23,5587.0
2020-06-30 13:30:00,49.21,49.23,49.18,49.23,4352.0,49.21,49.23,49.18,49.23,4352.0
2020-06-30 13:35:00,49.22,49.23,49.19,49.22,2500.0,49.22,49.23,49.19,49.22,2500.0
2020-06-30 13:40:00,49.2,49.21,49.15,49.15,2400.0,49.2,49.21,49.15,49.15,2400.0
2020-06-30 13:45:00,49.15,49.17,49.09,49.09,4000.0,49.15,49.17,49.09,49.09,4000.0
2020-06-30 13:50:00,49.12,49.19,49.05,49.19,5220.0,49.12,49.19,49.05,49.19,5220.0
2020-06-30 13:55:00,49.21,49.21,49.02,49.02,13304.0,49.21,49.21,49.02,49.02,13304.0
2020-06-30 14:00:00,49.02,49.05,49.0,49.04,15291.0,49.02,49.05,49.0,49.04,15291.0
2020-06-30 14:05:00,49.04,49.07,48.98,49.0,21248.0,49.04,49.07,48.98,49.0,21248.0
2020-06-30 14:10:00,49.01,49.02,48.97,49.02,3819.0,49.01,49.02,48.97,49.02,3819.0
2020-06-30 14:15:00,49.04,49.04,48.98,49.02,6965.0,49.04,49.04,48.98,49.02,6965.0
2020-06-30 14:20:00,49.0,49.03,48.99,49.03,16098.0,49.0,49.03,48.99,49.03,16098.0
2020-06-30 14:25:00,49.03,49.12,49.0,49.06,64447.0,49.03,49.12,49.0,49.06,64447.0
2020-06-30 14:30:00,49.05,49.35,49.0,49.27,87895.0,49.05,49.35,49.0,49.27,87895.0
2020-06-30 14:35:00,49.26,49.33,49.01,49.03,40629.0,49.26,49.33,49.01,49.03,40629.0
2020-06-30 14:40:00,49.03,49.07,49.0,49.04,29650.0,49.03,49.07,49.0,49.04,29650.0
2020-06-30 14:45:00,49.05,49.35,49.01,49.2,124057.0,49.05,49.35,49.01,49.2,124057.0
2020-06-30 14:50:00,49.2,49.58,49.15,49.44,57563.0,49.2,49.58,49.15,49.44,57563.0
2020-06-30 14:55:00,49.43,49.67,49.42,49.62,14047.0,49.43,49.67,49.42,49.62,14047.0
2020-06-30 15:00:00,49.62,49.62,49.31,49.31,16456.0,49.62,49.62,49.31,49.31,16456.0
2020-06-30 15:05:00,49.3,49.37,49.16,49.17,9362.0,49.3,49.37,49.16,49.17,9362.0
2020-06-30 15:10:00,49.15,49.22,49.15,49.19,13701.0,49.15,49.22,49.15,49.19,13701.0
2020-06-30 15:15:00,49.17,49.26,49.14,49.26,17957.0,49.17,49.26,49.14,49.26,17957.0
2020-06-30 15:20:00,49.25,49.5,49.23,49.5,4150.0,49.25,49.5,49.23,49.5,4150.0
2020-06-30 15:25:00,49.47,49.49,49.33,49.34,9527.0,49.47,49.49,49.33,49.34,9527.0
2020-06-30 15:30:00,49.33,49.46,49.31,49.4,11089.0,49.33,49.46,49.31,49.4,11089.0
2020-06-30 15:35:00,49.41,49.41,49.35,49.4,9221.0,49.41,49.41,49.35,49.4,9221.0
2020-06-30 15:40:00,49.43,49.48,49.41,49.44,8459.0,49.43,49.48,49.41,49.44,8459.0
2020-06-30 15:45:00,49.45,49.49,49.42,49.48,15796.0,49.45,49.49,49.42,49.48,15796.0
2020-06-30 15:50:00,49.48,49.62,49.46,49.57,44867.0,49.48,49.62,49.46,49.57,44867.0
2020-06-30 15:55:00,49.55,49.56,49.36,49.5,65939.0,49.55,49.56,49.36,49.5,65939.0
2020-07-01 09:30:00,49.28,49.64,49.1,49.6,15574.0,49.28,49.64,49.1,49.6,15574.0
2020-07-01 09:35:00,49.6,49.89,49.38,49.44,9489.0,49.6,49.89,49.38,49.44,9489.0
2020-07-01 09:40:00,49.44,49.6,49.44,49.59,13881.0,49.44,49.6,49.44,49.59,13881.0
2020-07-01 09:45:00,49.57,49.58,49.33,49.35,5731.0,49.57,49.58,49.33,49.35,5731.0
2020-07-01 09:50:00,49.39,49.42,49.24,49.24,2497.0,49.39,49.42,49.24,49.24,2497.0
2020-07-01 09:55:00,49.18,49.44,49.16,49.43,7929.0,49.18,49.44,49.16,49.43,7929.0
2020-07-01 10:00:00,49.43,49.65,49.43,49.5,5494.0,49.43,49.65,49.43,49.5,5494.0
2020-07-01 10:05:00,49.5,49.66,49.49,49.56,5542.0,49.5,49.66,49.49,49.56,5542.0
2020-07-01 10:10:00,49.57,49.89,49.56,49.89,4429.0,49.57,49.89,49.56,49.89,4429.0
2020-07-01 10:15:00,49.88,49.88,49.72,49.76,5156.0,49.88,49.88,49.72,49.76,5156.0
2020-07-01 10:20:00,49.72,49.75,49.57,49.58,3400.0,49.72,49.75,49.57,49.58,3400.0
2020-07-01 10:25:00,49.64,49.7,49.56,49.7,5762.0,49.64,49.7,49.56,49.7,5762.0
2020-07-01 10:30:00,49.73,49.82,49.72,49.76,5471.0,49.73,49.82,49.72,49.76,5471.0
2020-07-01 10:35:00,49.7,49.75,49.55,49.72,2256.0,49.7,49.75,49.55,49.72,2256.0
2020-07-01 10:40:00,49.71,49.77,49.64,49.64,6834.0,49.71,49.77,49.64,49.64,6834.0
2020-07-01 10:45:00,49.61,49.66,49.5,49.5,4119.0,49.61,49.66,49.5,49.5,4119.0
2020-07-01 10:50:00,49.5,49.6,49.45,49.57,3828.0,49.5,49.6,49.45,49.57,3828.0
2020-07-01 10:55:00,49.56,49.66,49.47,49.66,6326.0,49.56,49.66,49.47,49.66,6326.0
2020-07-01 11:00:00,49.66,49.66,49.5,49.5,4858.0,49.66,49.66,49.5,49.5,4858.0
2020-07-01 11:05:00,49.53,49.56,49.51,49.52,4695.0,49.53,49.56,49.51,49.52,4695.0
2020-07-01 11:10:00,49.52,49.52,49.32,49.33,3732.0,49.52,49.52,49.32,49.33,3732.0
2020-07-01 11:15:00,49.34,49.36,49.21,49.21,19785.0,49.34,49.36,49.21,49.21,19785.0
2020-07-01 11:20:00,49.21,49.34,49.19,49.31,7810.0,49.21,49.34,49.19,49.31,7810.0
2020-07-01 11:25:00,49.33,49.36,49.2,49.25,11070.0,49.33,49.36,49.2,49.25,11070.0
2020-07-01 11:30:00,49.27,49.35,49.24,49.35,5569.0,49.27,49.35,49.24,49.35,5569.0
2020-07-01 11:35:00,49.38,49.41,49.23,49.41,10958.0,49.38,49.41,49.23,49.41,10958.0
2020-07-01 11:40:00,49.42,49.49,49.37,49.46,4222.0,49.42,49.49,49.37,49.46,4222.0
2020-07-01 11:45:00,49.46,49.5,49.44,49.48,4369.0,49.46,49.5,49.44,49.48,4369.0
2020-07-01 11:50:00,49.47,49.53,49.46,49.53,5637.0,49.47,49.53,49.46,49.53,5637.0
2020-07-01 11:55:00,49.5,49.51,49.44,49.49,2816.0,49.5,49.51,49.44,49.49,2816.0
2020-07-01 12:00:00,49.53,49.53,49.44,49.48,2890.0,49.53,49.53,49.44,49.48,2890.0
2020-07-01 12:05:00,49.47,49.53,49.46,49.48,5510.0,49.47,49.53,49.46,49.48,5510.0
2020-07-01 12:10:00,49.48,49.65,49.47,49.65,4940.0,49.48,49.65,49.47,49.65,4940.0
2020-07-01 12:15:00,49.66,49.7,49.64,49.69,3982.0,49.66,49.7,49.64,49.69,3982.0
2020-07-01 12:20:00,49.7,49.76,49.7,49.7,5110.0,49.7,49.76,49.7,49.7,5110.0
2020-07-01 12:25:00,49.74,49.75,49.59,49.6,6316.0,49.74,49.75,49.59,49.6,6316.0
2020-07-01 12:30:00,49.6,49.7,49.6,49.68,3118.0,49.6,49.7,49.6,49.68,3118.0
2020-07-01 12:35:00,49.69,49.75,49.67,49.73,6473.0,49.69,49.75,49.67,49.73,6473.0
2020-07-01 12:40:00,49.74,49.75,49.72,49.75,2815.0,49.74,49.75,49.72,49.75,2815.0
2020-07-01 12:45:00,49.76,49.76,49.6,49.61,5773.0,49.76,49.76,49.6,49.61,5773.0
2020-07-01 12:50:00,49.63,49.68,49.56,49.56,2570.0,49.63,49.68,49.56,49.56,2570.0
2020-07-01 12:55:00,49.57,49.59,49.52,49.54,3524.0,49.57,49.59,49.52,49.54,3524.0
2020-07-01 13:00:00,49.56,49.6,49.53,49.54,4211.0,49.56,49.6,49.53,49.54,4211.0
2020-07-01 13:05:00,49.54,49.54,49.43,49.43,2970.0,49.54,49.54,49.43,49.43,2970.0
2020-07-01 13:10:00,49.46,49.49,49.44,49.48,2750.0,49.46,49.49,49.44,49.48,2750.0
2020-07-01 13:15:00,49.48,49.55,49.44,49.52,5350.0,49.48,49.55,49.44,49.52,5350.0
2020-07-01 13:20:00,49.51,49.6,49.5,49.6,2844.0,49.51,49.6,49.5,49.6,2844.0
2020-07-01 13:25:00,49.59,49.62,49.59,49.6,2650.0,49.59,49.62,49.59,49.6,2650.0
2020-07-01 13:30:00,49.59,49.59,49.5,49.5,2691.0,49.59,49.59,49.5,49.5,2691.0
2020-07-01 13:35:00,49.49,49.61,49.49,49.59,3471.0,49.49,49.61,49.49,49.59,3471.0
2020-07-01 13:40:00,49.58,49.6,49.54,49.57,15030.0,49.58,49.6,49.54,49.57,15030.0
2020-07-01 13:45:00,49.56,49.57,49.47,49.51,11661.0,49.56,49.57,49.47,49.51,11661.0
2020-07-01 13:50:00,49.5,49.51,49.45,49.47,6679.0,49.5,49.51,49.45,49.47,6679.0
2020-07-01 13:55:00,49.48,49.49,49.46,49.49,1800.0,49.48,49.49,49.46,49.49,1800.0
2020-07-01 14:00:00,49.48,49.51,49.47,49.48,4751.0,49.48,49.51,49.47,49.48,4751.0
2020-07-01 14:05:00,49.48,49.51,49.42,49.5,10114.0,49.48,49.51,49.42,49.5,10114.0
2020-07-01 14:10:00,49.5,49.51,49.44,49.47,5685.0,49.5,49.51,49.44,49.47,5685.0
2020-07-01 14:15:00,49.46,49.46,49.38,49.41,2774.0,49.46,49.46,49.38,49.41,2774.0
2020-07-01 14:20:00,49.42,49.42,49.3,49.32,3260.0,49.42,49.42,49.3,49.32,3260.0
2020-07-01 14:25:00,49.33,49.36,49.31,49.34,4301.0,49.33,49.36,49.31,49.34,4301.0
2020-07-01 14:30:00,49.37,49.39,49.27,49.29,8898.0,49.37,49.39,49.27,49.29,8898.0
2020-07-01 14:35:00,49.24,49.24,49.1,49.1,4447.0,49.24,49.24,49.1,49.1,4447.0
2020-07-01 14:40:00,49.14,49.16,49.11,49.12,3453.0,49.14,49.16,49.11,49.12,3453.0
2020-07-01 14:45:00,49.11,49.19,49.1,49.16,4753.0,49.11,49.19,49.1,49.16,4753.0
2020-07-01 14:50:00,49.19,49.25,49.18,49.22,5441.0,49.19,49.25,49.18,49.22,5441.0
2020-07-01 14:55:00,49.22,49.28,49.2,49.26,3472.0,49.22,49.28,49.2,49.26,3472.0
2020-07-01 15:00:00,49.28,49.37,49.28,49.37,5125.0,49.28,49.37,49.28,49.37,5125.0
2020-07-01 15:05:00,49.38,49.47,49.38,49.42,7154.0,49.38,49.47,49.38,49.42,7154.0
2020-07-01 15:10:00,49.4,49.41,49.32,49.35,3900.0,49.4,49.41,49.32,49.35,3900.0
2020-07-01 15:15:00,49.36,49.37,49.29,49.32,10076.0,49.36,49.37,49.29,49.32,10076.0
2020-07-01 15:20:00,49.33,49.43,49.31,49.41,6014.0,49.33,49.43,49.31,49.41,6014.0
2020-07-01 15:25:00,49.41,49.43,49.39,49.43,7321.0,49.41,49.43,49.39,49.43,7321.0
2020-07-01 15:30:00,49.43,49.46,49.4,49.45,12078.0,49.43,49.46,49.4,49.45,12078.0
2020-07-01 15:35:00,49.42,49.44,49.4,49.42,10294.0,49.42,49.44,49.4,49.42,10294.0
2020-07-01 15:40:00,49.41,49.45,49.36,49.37,9247.0,49.41,49.45,49.36,49.37,9247.0
2020-07-01 15:45:00,49.36,49.43,49.32,49.43,10325.0,49.36,49.43,49.32,49.43,10325.0
2020-07-01 15:50:00,49.41,49.42,49.11,49.12,29017.0,49.41,49.42,49.11,49.12,29017.0
2020-07-01 15:55:00,49.13,49.18,49.04,49.06,38772.0,49.13,49.18,49.04,49.06,38772.0
2020-07-02 09:30:00,49.97,50.41,49.87,50.41,16584.0,49.97,50.41,49.87,50.41,16584.0
2020-07-02 09:35:00,50.49,50.51,50.02,50.15,9350.0,50.49,50.51,50.02,50.15,9350.0
2020-07-02 09:40:00,50.15,50.18,50.07,50.07,8870.0,50.15,50.18,50.07,50.07,8870.0
2020-07-02 09:45:00,50.04,50.73,50.04,50.62,19414.0,50.04,50.73,50.04,50.62,19414.0
2020-07-02 09:50:00,50.62,50.98,50.62,50.98,12266.0,50.62,50.98,50.62,50.98,12266.0
2020-07-02 09:55:00,50.98,50.99,50.66,50.68,15504.0,50.98,50.99,50.66,50.68,15504.0
2020-07-02 10:00:00,50.65,50.65,50.45,50.45,6196.0,50.65,50.65,50.45,50.45,6196.0
2020-07-02 10:05:00,50.45,50.74,50.45,50.61,5639.0,50.45,50.74,50.45,50.61,5639.0
2020-07-02 10:10:00,50.63,50.65,50.5,50.59,6961.0,50.63,50.65,50.5,50.59,6961.0
2020-07-02 10:15:00,50.6,50.69,50.59,50.61,7322.0,50.6,50.69,50.59,50.61,7322.0
2020-07-02 10:20:00,50.64,50.7,50.58,50.58,5439.0,50.64,50.7,50.58,50.58,5439.0
2020-07-02 10:25:00,50.58,50.58,50.22,50.22,8134.0,50.58,50.58,50.22,50.22,8134.0
2020-07-02 10:30:00,50.22,50.35,50.05,50.12,8930.0,50.22,50.35,50.05,50.12,8930.0
2020-07-02 10:35:00,50.14,50.25,50.14,50.25,6100.0,50.14,50.25,50.14,50.25,6100.0
2020-07-02 10:40:00,50.28,50.34,50.26,50.27,3140.0,50.28,50.34,50.26,50.27,3140.0
2020-07-02 10:45:00,50.25,50.29,50.19,50.24,6524.0,50.25,50.29,50.19,50.24,6524.0
2020-07-02 10:50:00,50.27,50.4,50.12,50.29,15537.0,50.27,50.4,50.12,50.29,15537.0
2020-07-02 10:55:00,50.31,50.32,50.15,50.16,4337.0,50.31,50.32,50.15,50.16,4337.0
2020-07-02 11:00:00,50.18,50.19,49.99,50.08,7278.0,50.18,50.19,49.99,50.08,7278.0
2020-07-02 11:05:00,50.1,50.23,50.1,50.12,3983.0,50.1,50.23,50.1,50.12,3983.0
2020-07-02 11:10:00,50.07,50.19,49.91,50.06,7444.0,50.07,50.19,49.91,50.06,7444.0
2020-07-02 11:15:00,50.1,50.16,50.03,50.14,4479.0,50.1,50.16,50.03,50.14,4479.0
2020-07-02 11:20:00,50.16,50.19,50.09,50.17,4327.0,50.16,50.19,50.09,50.17,4327.0
2020-07-02 11:25:00,50.15,50.17,50.11,50.15,5197.0,50.15,50.17,50.11,50.15,5197.0
2020-07-02 11:30:00,50.2,50.31,50.19,50.23,9841.0,50.2,50.31,50.19,50.23,9841.0
2020-07-02 11:35:00,50.22,50.27,50.2,50.26,3166.0,50.22,50.27,50.2,50.26,3166.0
2020-07-02 11:40:00,50.25,50.44,50.22,50.44,6329.0,50.25,50.44,50.22,50.44,6329.0
2020-07-02 11:45:00,50.5,50.54,50.45,50.5,8395.0,50.5,50.54,50.45,50.5,8395.0
2020-07-02 11:50:00,50.49,50.49,50.38,50.43,4223.0,50.49,50.49,50.38,50.43,4223.0
2020-07-02 11:55:00,50.44,50.44,50.37,50.38,2131.0,50.44,50.44,50.37,50.38,2131.0
2020-07-02 12:00:00,50.39,50.4,50.23,50.26,4778.0,50.39,50.4,50.23,50.26,4778.0
2020-07-02 12:05:00,50.3,50.34,50.3,50.32,2543.0,50.3,50.34,50.3,50.32,2543.0
2020-07-02 12:10:00,50.32,50.37,50.28,50.35,3104.0,50.32,50.37,50.28,50.35,3104.0
2020-07-02 12:15:00,50.32,50.32,50.23,50.24,2988.0,50.32,50.32,50.23,50.24,2988.0
2020-07-02 12:20:00,50.26,50.28,50.24,50.25,2258.0,50.26,50.28,50.24,50.25,2258.0
2020-07-02 12:25:00,50.25,50.26,50.22,50.26,3563.0,50.25,50.26,50.22,50.26,3563.0
2020-07-02 12:30:00,50.26,50.28,50.19,50.28,2320.0,50.26,50.28,50.19,50.28,2320.0
2020-07-02 12:35:00,50.25,50.28,50.2,50.24,2409.0,50.25,50.28,50.2,50.24,2409.0
2020-07-02 12:40:00,50.21,50.24,50.17,50.2,1955.0,50.21,50.24,50.17,50.2,1955.0
2020-07-02 12:45:00,50.21,50.21,50.09,50.17,3944.0,50.21,50.21,50.09,50.17,3944.0
2020-07-02 12:50:00,50.19,50.19,50.12,50.12,2040.0,50.19,50.19,50.12,50.12,2040.0
2020-07-02 12:55:00,50.12,50.12,50.0,50.04,5096.0,50.12,50.12,50.0,50.04,5096.0
2020-07-02 13:00:00,50.03,50.09,50.02,50.09,7219.0,50.03,50.09,50.02,50.09,7219.0
2020-07-02 13:05:00,50.07,50.09,50.05,50.08,2632.0,50.07,50.09,50.05,50.08,2632.0
2020-07-02 13:10:00,50.07,50.16,50.06,50.16,3543.0,50.07,50.16,50.06,50.16,3543.0
2020-07-02 13:15:00,50.17,50.26,50.17,50.26,2802.0,50.17,50.26,50.17,50.26,2802.0
2020-07-02 13:20:00,50.28,50.28,50.19,50.21,3762.0,50.28,50.28,50.19,50.21,3762.0
2020-07-02 13:25:00,50.25,50.26,50.21,50.23,3779.0,50.25,50.26,50.21,50.23,3779.0
2020-07-02 13:30:00,50.22,50.24,50.11,50.13,3851.0,50.22,50.24,50.11,50.13,3851.0
2020-07-02 13:35:00,50.12,50.17,50.1,50.17,4050.0,50.12,50.17,50.1,50.17,4050.0
2020-07-02 13:40:00,50.22,50.24,50.11,50.11,5603.0,50.22,50.24,50.11,50.11,5603.0
2020-07-02 13:45:00,50.09,50.12,50.01,50.05,10330.0,50.09,50.12,50.01,50.05,10330.0
2020-07-02 13:50:00,50.03,50.06,49.98,50.05,4499.0,50.03,50.06,49.98,50.05,4499.0
2020-07-02 13:55:00,50.05,50.05,49.96,49.98,2404.0,50.05,50.05,49.96,49.98,2404.0
2020-07-02 14:00:00,49.98,50.01,49.92,49.95,6020.0,49.98,50.01,49.92,49.95,6020.0
2020-07-02 14:05:00,49.96,50.01,49.86,49.87,11565.0,49.96,50.01,49.86,49.87,11565.0
2020-07-02 14:10:00,49.87,49.91,49.85,49.91,4980.0,49.87,49.91,49.85,49.91,4980.0
2020-07-02 14:15:00,49.93,49.93,49.87,49.88,6650.0,49.93,49.93,49.87,49.88,6650.0
2020-07-02 14:20:00,49.88,49.98,49.83,49.98,4424.0,49.88,49.98,49.83,49.98,4424.0
2020-07-02 14:25:00,49.99,50.07,49.99,50.06,3923.0,49.99,50.07,49.99,50.06,3923.0
2020-07-02 14:30:00,50.05,50.1,50.05,50.09,2782.0,50.05,50.1,50.05,50.09,2782.0
2020-07-02 14:35:00,50.11,50.37,50.09,50.33,22097.0,50.11,50.37,50.09,50.33,22097.0
2020-07-02 14:40:00,50.34,50.34,50.21,50.25,9533.0,50.34,50.34,50.21,50.25,9533.0
2020-07-02 14:45:00,50.25,50.26,50.22,50.24,2900.0,50.25,50.26,50.22,50.24,2900.0
2020-07-02 14:50:00,50.28,50.29,50.2,50.2,2877.0,50.28,50.29,50.2,50.2,2877.0
2020-07-02 14:55:00,50.21,50.25,50.2,50.21,2200.0,50.21,50.25,50.2,50.21,2200.0
2020-07-02 15:00:00,50.22,50.24,50.18,50.18,6383.0,50.22,50.24,50.18,50.18,6383.0
2020-07-02 15:05:00,50.19,50.19,50.12,50.13,7336.0,50.19,50.19,50.12,50.13,7336.0
2020-07-02 15:10:00,50.09,50.1,50.01,50.02,8502.0,50.09,50.1,50.01,50.02,8502.0
2020-07-02 15:15:00,50.02,50.04,50.01,50.04,5936.0,50.02,50.04,50.01,50.04,5936.0
2020-07-02 15:20:00,50.04,50.11,50.03,50.1,9568.0,50.04,50.11,50.03,50.1,9568.0
2020-07-02 15:25:00,50.1,50.1,50.04,50.05,8284.0,50.1,50.1,50.04,50.05,8284.0
2020-07-02 15:30:00,50.05,50.06,50.01,50.04,13520.0,50.05,50.06,50.01,50.04,13520.0
2020-07-02 15:35:00,50.03,50.07,50.01,50.03,13303.0,50.03,50.07,50.01,50.03,13303.0
2020-07-02 15:40:00,50.03,50.03,49.95,50.02,16524.0,50.03,50.03,49.95,50.02,16524.0
2020-07-02 15:45:00,50.01,50.04,49.92,49.92,16141.0,50.01,50.04,49.92,49.92,16141.0
2020-07-02 15:50:00,49.92,49.93,49.79,49.79,29138.0,49.92,49.93,49.79,49.79,29138.0
2020-07-02 15:55:00,49.79,49.87,49.78,49.84,48542.0,49.79,49.87,49.78,49.84,48542.0
2020-07-06 09:30:00,50.79,51.0,50.5,51.0,18915.0,50.79,51.0,50.5,51.0,18915.0
2020-07-06 09:35:00,51.08,51.15,50.9,51.0,6263.0,51.08,51.15,50.9,51.0,6263.0
2020-07-06 09:40:00,51.03,51.77,50.89,51.77,67021.0,51.03,51.77,50.89,51.77,67021.0
2020-07-06 09:45:00,51.78,52.02,51.73,51.77,66977.0,51.78,52.02,51.73,51.77,66977.0
2020-07-06 09:50:00,51.75,52.12,51.59,51.96,78131.0,51.75,52.12,51.59,51.96,78131.0
2020-07-06 09:55:00,51.97,52.13,51.85,51.93,28554.0,51.97,52.13,51.85,51.93,28554.0
2020-07-06 10:00:00,51.92,52.07,51.68,51.74,25944.0,51.92,52.07,51.68,51.74,25944.0
2020-07-06 10:05:00,51.74,51.74,51.42,51.51,24645.0,51.74,51.74,51.42,51.51,24645.0
2020-07-06 10:10:00,51.54,51.66,51.49,51.59,20745.0,51.54,51.66,51.49,51.59,20745.0
2020-07-06 10:15:00,51.6,51.62,51.47,51.48,6306.0,51.6,51.62,51.47,51.48,6306.0
2020-07-06 10:20:00,51.48,51.56,51.25,51.25,23195.0,51.48,51.56,51.25,51.25,23195.0
2020-07-06 10:25:00,51.23,51.45,51.13,51.42,28090.0,51.23,51.45,51.13,51.42,28090.0
2020-07-06 10:30:00,51.4,51.63,51.35,51.63,17199.0,51.4,51.63,51.35,51.63,17199.0
2020-07-06 10:35:00,51.64,51.76,51.63,51.7,10945.0,51.64,51.76,51.63,51.7,10945.0
2020-07-06 10:40:00,51.69,51.85,51.69,51.79,18712.0,51.69,51.85,51.69,51.79,18712.0
2020-07-06 10:45:00,51.75,51.93,51.73,51.86,10262.0,51.75,51.93,51.73,51.86,10262.0
2020-07-06 10:50:00,51.87,51.95,51.84,51.94,9662.0,51.87,51.95,51.84,51.94,9662.0
2020-07-06 10:55:00,51.93,51.98,51.85,51.97,11915.0,51.93,51.98,51.85,51.97,11915.0
2020-07-06 11:00:00,51.98,51.98,51.73,51.89,14242.0,51.98,51.98,51.73,51.89,14242.0
2020-07-06 11:05:00,51.89,52.09,51.88,52.07,24061.0,51.89,52.09,51.88,52.07,24061.0
2020-07-06 11:10:00,52.04,52.11,51.94,52.1,29643.0,52.04,52.11,51.94,52.1,29643.0
2020-07-06 11:15:00,52.08,52.08,51.93,52.06,10885.0,52.08,52.08,51.93,52.06,10885.0
2020-07-06 11:20:00,52.07,52.16,51.99,52.12,15868.0,52.07,52.16,51.99,52.12,15868.0
2020-07-06 11:25:00,52.13,52.15,51.48,52.03,44823.0,52.13,52.15,51.48,52.03,44823.0
2020-07-06 11:30:00,52.04,52.05,51.9,52.0,23608.0,52.04,52.05,51.9,52.0,23608.0
2020-07-06 11:35:00,52.04,52.12,52.03,52.07,19751.0,52.04,52.12,52.03,52.07,19751.0
2020-07-06 11:40:00,52.06,52.35,52.05,52.32,31616.0,52.06,52.35,52.05,52.32,31616.0
2020-07-06 11:45:00,52.32,52.45,52.23,52.41,23119.0,52.32,52.45,52.23,52.41,23119.0
2020-07-06 11:50:00,52.41,52.58,52.4,52.53,27541.0,52.41,52.58,52.4,52.53,27541.0
2020-07-06 11:55:00,52.51,52.6,52.28,52.28,18848.0,52.51,52.6,52.28,52.28,18848.0
2020-07-06 12:00:00,52.22,52.65,52.21,52.62,23335.0,52.22,52.65,52.21,52.62,23335.0
2020-07-06 12:05:00,52.64,52.64,52.49,52.57,22411.0,52.64,52.64,52.49,52.57,22411.0
2020-07-06 12:10:00,52.59,52.59,52.47,52.48,7642.0,52.59,52.59,52.47,52.48,7642.0
2020-07-06 12:15:00,52.47,52.77,52.47,52.7,14035.0,52.47,52.77,52.47,52.7,14035.0
2020-07-06 12:20:00,52.69,52.87,52.69,52.83,28039.0,52.69,52.87,52.69,52.83,28039.0
2020-07-06 12:25:00,52.87,53.0,52.83,52.93,20866.0,52.87,53.0,52.83,52.93,20866.0
2020-07-06 12:30:00,52.91,52.95,52.78,52.92,13176.0,52.91,52.95,52.78,52.92,13176.0
2020-07-06 12:35:00,52.93,52.95,52.6,52.7,24568.0,52.93,52.95,52.6,52.7,24568.0
2020-07-06 12:40:00,52.68,52.83,52.64,52.8,11514.0,52.68,52.83,52.64,52.8,11514.0
2020-07-06 12:45:00,52.8,53.25,52.77,53.23,104507.0,52.8,53.25,52.77,53.23,104507.0
2020-07-06 12:50:00,53.24,53.43,53.17,53.4,46515.0,53.24,53.43,53.17,53.4,46515.0
2020-07-06 12:55:00,53.39,53.42,52.4,52.81,415179.0,53.39,53.42,52.4,52.81,415179.0
2020-07-06 13:00:00,52.81,53.0,52.72,52.83,268428.0,52.81,53.0,52.72,52.83,268428.0
2020-07-06 13:05:00,52.83,52.96,52.75,52.95,57812.0,52.83,52.96,52.75,52.95,57812.0
2020-07-06 13:10:00,52.92,53.24,52.92,53.2,65680.0,52.92,53.24,52.92,53.2,65680.0
2020-07-06 13:15:00,53.19,53.23,53.07,53.17,34714.0,53.19,53.23,53.07,53.17,34714.0
2020-07-06 13:20:00,53.2,53.38,53.15,53.38,19604.0,53.2,53.38,53.15,53.38,19604.0
2020-07-06 13:25:00,53.36,53.4,53.22,53.34,29710.0,53.36,53.4,53.22,53.34,29710.0
2020-07-06 13:30:00,53.34,53.37,53.25,53.26,16332.0,53.34,53.37,53.25,53.26,16332.0
2020-07-06 13:35:00,53.25,53.26,53.2,53.22,7336.0,53.25,53.26,53.2,53.22,7336.0
2020-07-06 13:40:00,53.23,53.42,53.23,53.38,26212.0,53.23,53.42,53.23,53.38,26212.0
2020-07-06 13:45:00,53.36,53.4,53.32,53.38,9241.0,53.36,53.4,53.32,53.38,9241.0
2020-07-06 13:50:00,53.37,53.37,53.32,53.32,6387.0,53.37,53.37,53.32,53.32,6387.0
2020-07-06 13:55:00,53.31,53.37,53.27,53.31,7426.0,53.31,53.37,53.27,53.31,7426.0
2020-07-06 14:00:00,53.32,53.32,53.08,53.12,12356.0,53.32,53.32,53.08,53.12,12356.0
2020-07-06 14:05:00,53.09,53.11,52.99,53.0,14349.0,53.09,53.11,52.99,53.0,14349.0
2020-07-06 14:10:00,53.02,53.04,52.89,52.92,10991.0,53.02,53.04,52.89,52.92,10991.0
2020-07-06 14:15:00,52.89,52.92,52.76,52.83,6243.0,52.89,52.92,52.76,52.83,6243.0
2020-07-06 14:20:00,52.81,52.83,52.72,52.73,7884.0,52.81,52.83,52.72,52.73,7884.0
2020-07-06 14:25:00,52.72,52.78,52.69,52.78,9286.0,52.72,52.78,52.69,52.78,9286.0
2020-07-06 14:30:00,52.79,53.07,52.79,53.05,10556.0,52.79,53.07,52.79,53.05,10556.0
2020-07-06 14:35:00,53.05,53.06,53.01,53.03,13375.0,53.05,53.06,53.01,53.03,13375.0
2020-07-06 14:40:00,53.02,53.07,52.99,53.01,11542.0,53.02,53.07,52.99,53.01,11542.0
2020-07-06 14:45:00,53.01,53.04,52.94,52.96,5985.0,53.01,53.04,52.94,52.96,5985.0
2020-07-06 14:50:00,52.98,53.06,52.94,53.06,5268.0,52.98,53.06,52.94,53.06,5268.0
2020-07-06 14:55:00,53.05,53.09,53.04,53.08,12208.0,53.05,53.09,53.04,53.08,12208.0
2020-07-06 15:00:00,53.08,53.1,53.03,53.08,10526.0,53.08,53.1,53.03,53.08,10526.0
2020-07-06 15:05:00,53.08,53.14,53.07,53.11,25247.0,53.08,53.14,53.07,53.11,25247.0
2020-07-06 15:10:00,53.13,53.31,53.09,53.3,12603.0,53.13,53.31,53.09,53.3,12603.0
2020-07-06 15:15:00,53.3,53.37,53.26,53.37,15726.0,53.3,53.37,53.26,53.37,15726.0
2020-07-06 15:20:00,53.36,53.44,53.34,53.43,26963.0,53.36,53.44,53.34,53.43,26963.0
2020-07-06 15:25:00,53.41,53.53,53.39,53.49,33116.0,53.41,53.53,53.39,53.49,33116.0
2020-07-06 15:30:00,53.49,53.7,53.48,53.61,53840.0,53.49,53.7,53.48,53.61,53840.0
2020-07-06 15:35:00,53.62,53.66,53.26,53.26,77179.0,53.62,53.66,53.26,53.26,77179.0
2020-07-06 15:40:00,53.26,53.31,53.14,53.22,46409.0,53.26,53.31,53.14,53.22,46409.0
2020-07-06 15:45:00,53.22,53.49,53.2,53.4,59135.0,53.22,53.49,53.2,53.4,59135.0
2020-07-06 15:50:00,53.41,53.63,53.4,53.6,79953.0,53.41,53.63,53.4,53.6,79953.0
2020-07-06 15:55:00,53.59,53.6,53.39,53.4,69463.0,53.59,53.6,53.39,53.4,69463.0
2020-07-07 09:30:00,53.2,53.3,52.79,53.05,55750.0,53.2,53.3,52.79,53.05,55750.0
2020-07-07 09:35:00,52.95,53.0,52.36,52.4,29884.0,52.95,53.0,52.36,52.4,29884.0
2020-07-07 09:40:00,52.36,53.3,52.35,53.28,18041.0,52.36,53.3,52.35,53.28,18041.0
2020-07-07 09:45:00,53.19,53.29,53.04,53.08,25840.0,53.19,53.29,53.04,53.08,25840.0
2020-07-07 09:50:00,53.09,53.16,52.79,52.89,21695.0,53.09,53.16,52.79,52.89,21695.0
2020-07-07 09:55:00,52.84,53.07,52.71,52.71,18640.0,52.84,53.07,52.71,52.71,18640.0
2020-07-07 10:00:00,52.72,52.72,52.51,52.71,12880.0,52.72,52.72,52.51,52.71,12880.0
2020-07-07 10:05:00,52.68,52.79,52.52,52.6,7035.0,52.68,52.79,52.52,52.6,7035.0
2020-07-07 10:10:00,52.62,53.07,52.62,53.07,13649.0,52.62,53.07,52.62,53.07,13649.0
2020-07-07 10:15:00,53.15,53.15,52.98,53.06,5713.0,53.15,53.15,52.98,53.06,5713.0
2020-07-07 10:20:00,53.09,53.28,53.07,53.11,14230.0,53.09,53.28,53.07,53.11,14230.0
2020-07-07 10:25:00,53.13,53.19,53.02,53.18,7726.0,53.13,53.19,53.02,53.18,7726.0
2020-07-07 10:30:00,53.16,53.32,53.04,53.07,9610.0,53.16,53.32,53.04,53.07,9610.0
2020-07-07 10:35:00,53.1,53.19,53.05,53.13,5611.0,53.1,53.19,53.05,53.13,5611.0
2020-07-07 10:40:00,53.16,53.22,53.12,53.13,4024.0,53.16,53.22,53.12,53.13,4024.0
2020-07-07 10:45:00,53.11,53.16,52.9,53.16,19690.0,53.11,53.16,52.9,53.16,19690.0
2020-07-07 10:50:00,53.18,53.38,53.17,53.32,5168.0,53.18,53.38,53.17,53.32,5168.0
2020-07-07 10:55:00,53.35,53.49,53.32,53.45,14204.0,53.35,53.49,53.32,53.45,14204.0
2020-07-07 11:00:00,53.48,53.48,53.26,53.26,3890.0,53.48,53.48,53.26,53.26,3890.0
2020-07-07 11:05:00,53.31,53.36,53.27,53.36,6300.0,53.31,53.36,53.27,53.36,6300.0
2020-07-07 11:10:00,53.33,53.57,53.33,53.46,8840.0,53.33,53.57,53.33,53.46,8840.0
2020-07-07 11:15:00,53.48,53.51,53.28,53.28,4166.0,53.48,53.51,53.28,53.28,4166.0
2020-07-07 11:20:00,53.32,53.44,53.32,53.44,10085.0,53.32,53.44,53.32,53.44,10085.0
2020-07-07 11:25:00,53.41,53.46,53.26,53.26,6846.0,53.41,53.46,53.26,53.26,6846.0
2020-07-07 11:30:00,53.26,53.35,53.26,53.31,5712.0,53.26,53.35,53.26,53.31,5712.0
2020-07-07 11:35:00,53.28,53.35,53.21,53.23,14867.0,53.28,53.35,53.21,53.23,14867.0
2020-07-07 11:40:00,53.24,53.29,53.21,53.21,3825.0,53.24,53.29,53.21,53.21,3825.0
2020-07-07 11:45:00,53.23,53.24,53.02,53.07,4574.0,53.23,53.24,53.02,53.07,4574.0
2020-07-07 11:50:00,53.1,53.18,53.04,53.14,9450.0,53.1,53.18,53.04,53.14,9450.0
2020-07-07 11:55:00,53.14,53.19,52.95,52.95,4250.0,53.14,53.19,52.95,52.95,4250.0
2020-07-07 12:00:00,52.95,53.0,52.92,52.99,4400.0,52.95,53.0,52.92,52.99,4400.0
2020-07-07 12:05:00,52.98,53.03,52.94,53.01,4813.0,52.98,53.03,52.94,53.01,4813.0
2020-07-07 12:10:00,52.99,53.01,52.74,52.79,8464.0,52.99,53.01,52.74,52.79,8464.0
2020-07-07 12:15:00,52.8,52.94,52.8,52.94,3181.0,52.8,52.94,52.8,52.94,3181.0
2020-07-07 12:20:00,52.95,53.01,52.93,52.93,4883.0,52.95,53.01,52.93,52.93,4883.0
2020-07-07 12:25:00,52.88,53.12,52.88,53.1,5576.0,52.88,53.12,52.88,53.1,5576.0
2020-07-07 12:30:00,53.06,53.13,53.06,53.1,1851.0,53.06,53.13,53.06,53.1,1851.0
2020-07-07 12:35:00,53.06,53.1,53.01,53.01,7300.0,53.06,53.1,53.01,53.01,7300.0
2020-07-07 12:40:00,53.01,53.03,52.98,52.98,4699.0,53.01,53.03,52.98,52.98,4699.0
2020-07-07 12:45:00,52.98,53.04,52.96,53.04,7527.0,52.98,53.04,52.96,53.04,7527.0
2020-07-07 12:50:00,53.06,53.06,52.95,52.95,5357.0,53.06,53.06,52.95,52.95,5357.0
2020-07-07 12:55:00,52.95,53.04,52.93,53.04,5895.0,52.95,53.04,52.93,53.04,5895.0
2020-07-07 13:00:00,53.02,53.15,53.01,53.11,8282.0,53.02,53.15,53.01,53.11,8282.0
2020-07-07 13:05:00,53.06,53.08,52.97,53.01,5792.0,53.06,53.08,52.97,53.01,5792.0
2020-07-07 13:10:00,53.01,53.04,52.99,52.99,17957.0,53.01,53.04,52.99,52.99,17957.0
2020-07-07 13:15:00,52.97,52.98,52.95,52.97,3879.0,52.97,52.98,52.95,52.97,3879.0
2020-07-07 13:20:00,52.97,52.99,52.95,52.96,3350.0,52.97,52.99,52.95,52.96,3350.0
2020-07-07 13:25:00,52.96,53.03,52.95,53.02,4056.0,52.96,53.03,52.95,53.02,4056.0
2020-07-07 13:30:00,53.0,53.1,52.98,53.1,4812.0,53.0,53.1,52.98,53.1,4812.0
2020-07-07 13:35:00,53.08,53.12,53.05,53.08,4972.0,53.08,53.12,53.05,53.08,4972.0
2020-07-07 13:40:00,53.1,53.18,53.05,53.17,6636.0,53.1,53.18,53.05,53.17,6636.0
2020-07-07 13:45:00,53.16,53.16,53.04,53.06,5729.0,53.16,53.16,53.04,53.06,5729.0
2020-07-07 13:50:00,53.07,53.08,52.98,52.98,3950.0,53.07,53.08,52.98,52.98,3950.0
2020-07-07 13:55:00,53.0,53.07,52.98,53.04,4171.0,53.0,53.07,52.98,53.04,4171.0
2020-07-07 14:00:00,53.03,53.04,52.95,53.04,4199.0,53.03,53.04,52.95,53.04,4199.0
2020-07-07 14:05:00,53.0,53.1,52.98,53.02,10392.0,53.0,53.1,52.98,53.02,10392.0
2020-07-07 14:10:00,53.03,53.09,53.02,53.09,4483.0,53.03,53.09,53.02,53.09,4483.0
2020-07-07 14:15:00,53.09,53.11,53.0,53.02,7995.0,53.09,53.11,53.0,53.02,7995.0
2020-07-07 14:20:00,53.03,53.1,53.01,53.06,9608.0,53.03,53.1,53.01,53.06,9608.0
2020-07-07 14:25:00,53.07,53.1,53.03,53.04,4390.0,53.07,53.1,53.03,53.04,4390.0
2020-07-07 14:30:00,53.04,53.05,52.95,53.02,23386.0,53.04,53.05,52.95,53.02,23386.0
2020-07-07 14:35:00,53.01,53.02,52.94,52.94,17962.0,53.01,53.02,52.94,52.94,17962.0
2020-07-07 14:40:00,52.95,53.08,52.9,53.07,14744.0,52.95,53.08,52.9,53.07,14744.0
2020-07-07 14:45:00,53.06,53.12,53.03,53.03,8550.0,53.06,53.12,53.03,53.03,8550.0
2020-07-07 14:50:00,53.04,53.12,53.04,53.12,4502.0,53.04,53.12,53.04,53.12,4502.0
2020-07-07 14:55:00,53.13,53.27,53.11,53.27,10129.0,53.13,53.27,53.11,53.27,10129.0
2020-07-07 15:00:00,53.26,53.26,53.13,53.15,7419.0,53.26,53.26,53.13,53.15,7419.0
2020-07-07 15:05:00,53.16,53.23,53.16,53.21,6900.0,53.16,53.23,53.16,53.21,6900.0
2020-07-07 15:10:00,53.23,53.23,53.09,53.11,6269.0,53.23,53.23,53.09,53.11,6269.0
2020-07-07 15:15:00,53.09,53.12,53.05,53.12,12403.0,53.09,53.12,53.05,53.12,12403.0
2020-07-07 15:20:00,53.12,53.2,53.09,53.2,9603.0,53.12,53.2,53.09,53.2,9603.0
2020-07-07 15:25:00,53.19,53.21,53.13,53.16,4288.0,53.19,53.21,53.13,53.16,4288.0
2020-07-07 15:30:00,53.16,53.16,53.04,53.13,12203.0,53.16,53.16,53.04,53.13,12203.0
2020-07-07 15:35:00,53.15,53.17,53.06,53.08,20508.0,53.15,53.17,53.06,53.08,20508.0
2020-07-07 15:40:00,53.09,53.12,53.04,53.08,9425.0,53.09,53.12,53.04,53.08,9425.0
2020-07-07 15:45:00,53.09,53.17,53.04,53.13,20972.0,53.09,53.17,53.04,53.13,20972.0
2020-07-07 15:50:00,53.15,53.17,53.04,53.11,80182.0,53.15,53.17,53.04,53.11,80182.0
2020-07-07 15:55:00,53.11,53.16,53.06,53.14,89330.0,53.11,53.16,53.06,53.14,89330.0
2020-07-08 09:30:00,53.37,53.52,53.13,53.51,21611.0,53.37,53.52,53.13,53.51,21611.0
2020-07-08 09:35:00,53.5,54.24,53.44,54.22,48623.0,53.5,54.24,53.44,54.22,48623.0
2020-07-08 09:40:00,54.25,54.27,54.04,54.21,33636.0,54.25,54.27,54.04,54.21,33636.0
2020-07-08 09:45:00,54.17,54.7,54.17,54.68,40969.0,54.17,54.7,54.17,54.68,40969.0
2020-07-08 09:50:00,54.67,54.69,54.45,54.66,36106.0,54.67,54.69,54.45,54.66,36106.0
2020-07-08 09:55:00,54.66,54.77,54.58,54.77,25808.0,54.66,54.77,54.58,54.77,25808.0
2020-07-08 10:00:00,54.77,55.17,54.64,55.16,72936.0,54.77,55.17,54.64,55.16,72936.0
2020-07-08 10:05:00,55.17,56.16,55.17,56.05,140824.0,55.17,56.16,55.17,56.05,140824.0
2020-07-08 10:10:00,56.04,56.12,55.71,56.0,63431.0,56.04,56.12,55.71,56.0,63431.0
2020-07-08 10:15:00,56.06,56.11,55.79,56.05,39192.0,56.06,56.11,55.79,56.05,39192.0
2020-07-08 10:20:00,56.03,56.14,56.01,56.06,45145.0,56.03,56.14,56.01,56.06,45145.0
2020-07-08 10:25:00,56.03,56.16,56.03,56.1,67228.0,56.03,56.16,56.03,56.1,67228.0
2020-07-08 10:30:00,56.1,56.12,55.66,56.01,44299.0,56.1,56.12,55.66,56.01,44299.0
2020-07-08 10:35:00,56.02,56.58,55.99,56.52,63565.0,56.02,56.58,55.99,56.52,63565.0
2020-07-08 10:40:00,56.54,56.63,56.28,56.35,47720.0,56.54,56.63,56.28,56.35,47720.0
2020-07-08 10:45:00,56.36,56.62,56.32,56.46,60190.0,56.36,56.62,56.32,56.46,60190.0
2020-07-08 10:50:00,56.46,56.48,56.23,56.33,25637.0,56.46,56.48,56.23,56.33,25637.0
2020-07-08 10:55:00,56.34,56.42,56.28,56.38,22230.0,56.34,56.42,56.28,56.38,22230.0
2020-07-08 11:00:00,56.37,56.4,56.01,56.01,32023.0,56.37,56.4,56.01,56.01,32023.0
2020-07-08 11:05:00,56.01,56.03,55.57,55.62,32997.0,56.01,56.03,55.57,55.62,32997.0
2020-07-08 11:10:00,55.65,55.79,55.65,55.76,24767.0,55.65,55.79,55.65,55.76,24767.0
2020-07-08 11:15:00,55.76,56.2,55.76,56.2,37236.0,55.76,56.2,55.76,56.2,37236.0
2020-07-08 11:20:00,56.25,56.32,55.87,56.08,36337.0,56.25,56.32,55.87,56.08,36337.0
2020-07-08 11:25:00,56.06,56.13,56.02,56.13,17793.0,56.06,56.13,56.02,56.13,17793.0
2020-07-08 11:30:00,56.12,56.4,56.11,56.4,38730.0,56.12,56.4,56.11,56.4,38730.0
2020-07-08 11:35:00,56.4,56.96,56.38,56.94,57917.0,56.4,56.96,56.38,56.94,57917.0
2020-07-08 11:40:00,56.95,57.08,56.78,56.91,54868.0,56.95,57.08,56.78,56.91,54868.0
2020-07-08 11:45:00,56.96,57.02,56.58,56.71,23148.0,56.96,57.02,56.58,56.71,23148.0
2020-07-08 11:50:00,56.71,56.87,56.69,56.82,17959.0,56.71,56.87,56.69,56.82,17959.0
2020-07-08 11:55:00,56.82,56.93,56.59,56.62,30819.0,56.82,56.93,56.59,56.62,30819.0
2020-07-08 12:00:00,56.65,56.68,56.48,56.66,11795.0,56.65,56.68,56.48,56.66,11795.0
2020-07-08 12:05:00,56.65,56.69,56.46,56.52,10482.0,56.65,56.69,56.46,56.52,10482.0
2020-07-08 12:10:00,56.53,56.63,56.45,56.47,15366.0,56.53,56.63,56.45,56.47,15366.0
2020-07-08 12:15:00,56.48,56.81,56.39,56.79,18471.0,56.48,56.81,56.39,56.79,18471.0
2020-07-08 12:20:00,56.79,56.89,56.71,56.73,10471.0,56.79,56.89,56.71,56.73,10471.0
2020-07-08 12:25:00,56.73,56.79,56.67,56.73,9774.0,56.73,56.79,56.67,56.73,9774.0
2020-07-08 12:30:00,56.73,56.86,56.73,56.81,8315.0,56.73,56.86,56.73,56.81,8315.0
2020-07-08 12:35:00,56.78,56.89,56.78,56.89,4588.0,56.78,56.89,56.78,56.89,4588.0
2020-07-08 12:40:00,56.89,56.9,56.73,56.78,7781.0,56.89,56.9,56.73,56.78,7781.0
2020-07-08 12:45:00,56.79,56.92,56.72,56.75,11422.0,56.79,56.92,56.72,56.75,11422.0
2020-07-08 12:50:00,56.73,56.85,56.72,56.85,6173.0,56.73,56.85,56.72,56.85,6173.0
2020-07-08 12:55:00,56.86,56.92,56.76,56.92,9378.0,56.86,56.92,56.76,56.92,9378.0
2020-07-08 13:00:00,56.9,56.91,56.83,56.91,14551.0,56.9,56.91,56.83,56.91,14551.0
2020-07-08 13:05:00,56.9,56.95,56.89,56.91,7076.0,56.9,56.95,56.89,56.91,7076.0
2020-07-08 13:10:00,56.92,57.04,56.89,57.04,8604.0,56.92,57.04,56.89,57.04,8604.0
2020-07-08 13:15:00,57.04,57.04,56.95,56.95,7920.0,57.04,57.04,56.95,56.95,7920.0
2020-07-08 13:20:00,56.96,56.96,56.76,56.82,30033.0,56.96,56.96,56.76,56.82,30033.0
2020-07-08 13:25:00,56.83,56.86,56.78,56.85,12645.0,56.83,56.86,56.78,56.85,12645.0
2020-07-08 13:30:00,56.88,57.15,56.86,57.14,21774.0,56.88,57.15,56.86,57.14,21774.0
2020-07-08 13:35:00,57.15,57.22,57.11,57.19,25565.0,57.15,57.22,57.11,57.19,25565.0
2020-07-08 13:40:00,57.19,57.23,57.1,57.13,22619.0,57.19,57.23,57.1,57.13,22619.0
2020-07-08 13:45:00,57.13,57.22,57.1,57.14,16958.0,57.13,57.22,57.1,57.14,16958.0
2020-07-08 13:50:00,57.15,57.26,57.15,57.18,34226.0,57.15,57.26,57.15,57.18,34226.0
2020-07-08 13:55:00,57.2,57.2,57.05,57.12,15549.0,57.2,57.2,57.05,57.12,15549.0
2020-07-08 14:00:00,57.13,57.35,57.08,57.2,24633.0,57.13,57.35,57.08,57.2,24633.0
2020-07-08 14:05:00,57.22,57.45,57.14,57.42,14102.0,57.22,57.45,57.14,57.42,14102.0
2020-07-08 14:10:00,57.4,57.5,57.32,57.36,20835.0,57.4,57.5,57.32,57.36,20835.0
2020-07-08 14:15:00,57.38,57.47,57.38,57.44,10369.0,57.38,57.47,57.38,57.44,10369.0
2020-07-08 14:20:00,57.45,57.58,57.38,57.4,16159.0,57.45,57.58,57.38,57.4,16159.0
2020-07-08 14:25:00,57.41,57.44,57.28,57.34,10919.0,57.41,57.44,57.28,57.34,10919.0
2020-07-08 14:30:00,57.34,57.56,57.31,57.39,16464.0,57.34,57.56,57.31,57.39,16464.0
2020-07-08 14:35:00,57.37,57.51,57.34,57.51,10880.0,57.37,57.51,57.34,57.51,10880.0
2020-07-08 14:40:00,57.5,57.51,57.24,57.3,34614.0,57.5,57.51,57.24,57.3,34614.0
2020-07-08 14:45:00,57.3,57.38,57.29,57.37,13104.0,57.3,57.38,57.29,57.37,13104.0
2020-07-08 14:50:00,57.38,57.46,57.34,57.42,14778.0,57.38,57.46,57.34,57.42,14778.0
2020-07-08 14:55:00,57.46,57.66,57.46,57.66,28331.0,57.46,57.66,57.46,57.66,28331.0
2020-07-08 15:00:00,57.67,57.73,57.46,57.53,27005.0,57.67,57.73,57.46,57.53,27005.0
2020-07-08 15:05:00,57.51,57.68,57.5,57.66,10367.0,57.51,57.68,57.5,57.66,10367.0
2020-07-08 15:10:00,57.66,57.75,57.65,57.69,12254.0,57.66,57.75,57.65,57.69,12254.0
2020-07-08 15:15:00,57.69,57.69,57.61,57.69,14779.0,57.69,57.69,57.61,57.69,14779.0
2020-07-08 15:20:00,57.69,58.11,57.69,58.11,33577.0,57.69,58.11,57.69,58.11,33577.0
2020-07-08 15:25:00,58.1,58.17,58.0,58.04,36107.0,58.1,58.17,58.0,58.04,36107.0
2020-07-08 15:30:00,58.07,58.15,58.04,58.04,28589.0,58.07,58.15,58.04,58.04,28589.0
2020-07-08 15:35:00,58.02,58.02,57.69,57.73,37206.0,58.02,58.02,57.69,57.73,37206.0
2020-07-08 15:40:00,57.75,57.82,57.7,57.77,35855.0,57.75,57.82,57.7,57.77,35855.0
2020-07-08 15:45:00,57.77,57.9,57.75,57.86,41446.0,57.77,57.9,57.75,57.86,41446.0
2020-07-08 15:50:00,57.86,58.16,57.82,58.15,73184.0,57.86,58.16,57.82,58.15,73184.0
2020-07-08 15:55:00,58.15,58.16,57.93,58.09,107048.0,58.15,58.16,57.93,58.09,107048.0
2020-07-09 09:30:00,58.5,59.57,58.26,59.42,92874.0,58.5,59.57,58.26,59.42,92874.0
2020-07-09 09:35:00,59.42,59.43,58.62,58.62,84516.0,59.42,59.43,58.62,58.62,84516.0
2020-07-09 09:40:00,58.66,58.92,58.61,58.73,42204.0,58.66,58.92,58.61,58.73,42204.0
2020-07-09 09:45:00,58.66,58.76,58.11,58.31,36559.0,58.66,58.76,58.11,58.31,36559.0
2020-07-09 09:50:00,58.24,58.4,57.92,58.28,30246.0,58.24,58.4,57.92,58.28,30246.0
2020-07-09 09:55:00,58.26,58.63,58.17,58.62,29926.0,58.26,58.63,58.17,58.62,29926.0
2020-07-09 10:00:00,58.64,58.91,58.51,58.91,21208.0,58.64,58.91,58.51,58.91,21208.0
2020-07-09 10:05:00,58.86,58.9,58.53,58.58,19984.0,58.86,58.9,58.53,58.58,19984.0
2020-07-09 10:10:00,58.57,58.67,58.47,58.63,26661.0,58.57,58.67,58.47,58.63,26661.0
2020-07-09 10:15:00,58.6,58.67,58.1,58.11,29123.0,58.6,58.67,58.1,58.11,29123.0
2020-07-09 10:20:00,58.11,58.26,58.0,58.18,13678.0,58.11,58.26,58.0,58.18,13678.0
2020-07-09 10:25:00,58.11,58.12,57.78,57.94,18239.0,58.11,58.12,57.78,57.94,18239.0
2020-07-09 10:30:00,57.94,58.04,57.84,57.89,11689.0,57.94,58.04,57.84,57.89,11689.0
2020-07-09 10:35:00,57.89,57.93,57.36,57.4,30383.0,57.89,57.93,57.36,57.4,30383.0
2020-07-09 10:40:00,57.39,57.39,56.66,56.73,40234.0,57.39,57.39,56.66,56.73,40234.0
2020-07-09 10:45:00,56.73,57.12,56.65,56.92,21414.0,56.73,57.12,56.65,56.92,21414.0
2020-07-09 10:50:00,56.9,57.15,56.82,57.15,19713.0,56.9,57.15,56.82,57.15,19713.0
2020-07-09 10:55:00,57.16,57.16,56.52,56.63,39559.0,57.16,57.16,56.52,56.63,39559.0
2020-07-09 11:00:00,56.66,56.66,56.2,56.31,28202.0,56.66,56.66,56.2,56.31,28202.0
2020-07-09 11:05:00,56.37,56.68,56.16,56.66,39462.0,56.37,56.68,56.16,56.66,39462.0
2020-07-09 11:10:00,56.63,56.92,56.63,56.65,13273.0,56.63,56.92,56.63,56.65,13273.0
2020-07-09 11:15:00,56.61,56.61,55.9,56.01,18548.0,56.61,56.61,55.9,56.01,18548.0
2020-07-09 11:20:00,55.99,56.37,55.94,56.2,23453.0,55.99,56.37,55.94,56.2,23453.0
2020-07-09 11:25:00,56.29,56.44,56.16,56.32,12643.0,56.29,56.44,56.16,56.32,12643.0
2020-07-09 11:30:00,56.41,56.57,56.29,56.51,8336.0,56.41,56.57,56.29,56.51,8336.0
2020-07-09 11:35:00,56.43,56.79,56.36,56.73,12206.0,56.43,56.79,56.36,56.73,12206.0
2020-07-09 11:40:00,56.68,56.68,56.42,56.49,12580.0,56.68,56.68,56.42,56.49,12580.0
2020-07-09 11:45:00,56.5,56.64,56.41,56.59,8302.0,56.5,56.64,56.41,56.59,8302.0
2020-07-09 11:50:00,56.55,56.86,56.49,56.6,51969.0,56.55,56.86,56.49,56.6,51969.0
2020-07-09 11:55:00,56.64,56.64,56.42,56.45,9699.0,56.64,56.64,56.42,56.45,9699.0
2020-07-09 12:00:00,56.5,56.56,56.36,56.44,16820.0,56.5,56.56,56.36,56.44,16820.0
2020-07-09 12:05:00,56.47,56.55,56.35,56.36,5828.0,56.47,56.55,56.35,56.36,5828.0
2020-07-09 12:10:00,56.37,56.41,56.24,56.27,4740.0,56.37,56.41,56.24,56.27,4740.0
2020-07-09 12:15:00,56.3,56.43,56.22,56.4,9135.0,56.3,56.43,56.22,56.4,9135.0
2020-07-09 12:20:00,56.41,56.52,56.36,56.41,7462.0,56.41,56.52,56.36,56.41,7462.0
2020-07-09 12:25:00,56.39,56.41,56.25,56.28,9781.0,56.39,56.41,56.25,56.28,9781.0
2020-07-09 12:30:00,56.28,56.35,56.23,56.3,7762.0,56.28,56.35,56.23,56.3,7762.0
2020-07-09 12:35:00,56.3,56.45,56.3,56.35,5251.0,56.3,56.45,56.3,56.35,5251.0
2020-07-09 12:40:00,56.33,56.39,56.31,56.35,3200.0,56.33,56.39,56.31,56.35,3200.0
2020-07-09 12:45:00,56.37,56.52,56.37,56.45,11267.0,56.37,56.52,56.37,56.45,11267.0
2020-07-09 12:50:00,56.43,56.46,56.37,56.45,6352.0,56.43,56.46,56.37,56.45,6352.0
2020-07-09 12:55:00,56.5,56.53,56.45,56.5,10694.0,56.5,56.53,56.45,56.5,10694.0
2020-07-09 13:00:00,56.47,56.65,56.45,56.62,26003.0,56.47,56.65,56.45,56.62,26003.0
2020-07-09 13:05:00,56.6,56.73,56.53,56.73,10771.0,56.6,56.73,56.53,56.73,10771.0
2020-07-09 13:10:00,56.73,56.87,56.72,56.83,7385.0,56.73,56.87,56.72,56.83,7385.0
2020-07-09 13:15:00,56.84,56.88,56.76,56.8,5950.0,56.84,56.88,56.76,56.8,5950.0
2020-07-09 13:20:00,56.78,56.79,56.55,56.58,7467.0,56.78,56.79,56.55,56.58,7467.0
2020-07-09 13:25:00,56.6,57.08,56.6,57.04,30337.0,56.6,57.08,56.6,57.04,30337.0
2020-07-09 13:30:00,57.09,57.1,56.95,56.97,14929.0,57.09,57.1,56.95,56.97,14929.0
2020-07-09 13:35:00,56.98,57.0,56.69,56.83,16525.0,56.98,57.0,56.69,56.83,16525.0
2020-07-09 13:40:00,56.88,56.97,56.7,56.7,7880.0,56.88,56.97,56.7,56.7,7880.0
2020-07-09 13:45:00,56.71,56.87,56.69,56.82,11986.0,56.71,56.87,56.69,56.82,11986.0
2020-07-09 13:50:00,56.82,56.84,56.72,56.8,6535.0,56.82,56.84,56.72,56.8,6535.0
2020-07-09 13:55:00,56.79,56.82,56.7,56.72,3236.0,56.79,56.82,56.7,56.72,3236.0
2020-07-09 14:00:00,56.72,56.87,56.64,56.84,8150.0,56.72,56.87,56.64,56.84,8150.0
2020-07-09 14:05:00,56.86,56.95,56.84,56.91,15878.0,56.86,56.95,56.84,56.91,15878.0
2020-07-09 14:10:00,56.93,57.16,56.92,57.07,19649.0,56.93,57.16,56.92,57.07,19649.0
2020-07-09 14:15:00,57.09,57.27,57.09,57.24,6786.0,57.09,57.27,57.09,57.24,6786.0
2020-07-09 14:20:00,57.26,57.27,57.11,57.18,17000.0,57.26,57.27,57.11,57.18,17000.0
2020-07-09 14:25:00,57.18,57.26,57.17,57.25,6067.0,57.18,57.26,57.17,57.25,6067.0
2020-07-09 14:30:00,57.24,57.24,56.95,57.02,10206.0,57.24,57.24,56.95,57.02,10206.0
2020-07-09 14:35:00,57.02,57.04,56.86,56.95,7250.0,57.02,57.04,56.86,56.95,7250.0
2020-07-09 14:40:00,56.95,57.08,56.93,56.97,7000.0,56.95,57.08,56.93,56.97,7000.0
2020-07-09 14:45:00,56.98,57.2,56.95,57.14,7973.0,56.98,57.2,56.95,57.14,7973.0
2020-07-09 14:50:00,57.16,57.21,57.05,57.2,10298.0,57.16,57.21,57.05,57.2,10298.0
2020-07-09 14:55:00,57.2,57.49,57.19,57.33,22735.0,57.2,57.49,57.19,57.33,22735.0
2020-07-09 15:00:00,57.31,57.41,57.27,57.38,13325.0,57.31,57.41,57.27,57.38,13325.0
2020-07-09 15:05:00,57.38,57.49,57.34,57.34,13250.0,57.38,57.49,57.34,57.34,13250.0
2020-07-09 15:10:00,57.38,57.45,57.29,57.43,10877.0,57.38,57.45,57.29,57.43,10877.0
2020-07-09 15:15:00,57.46,57.59,57.29,57.29,16388.0,57.46,57.59,57.29,57.29,16388.0
2020-07-09 15:20:00,57.33,57.33,57.06,57.15,9697.0,57.33,57.33,57.06,57.15,9697.0
2020-07-09 15:25:00,57.17,57.21,56.98,57.02,6677.0,57.17,57.21,56.98,57.02,6677.0
2020-07-09 15:30:00,57.0,57.05,56.86,56.94,11077.0,57.0,57.05,56.86,56.94,11077.0
2020-07-09 15:35:00,56.96,56.99,56.78,56.98,17753.0,56.96,56.99,56.78,56.98,17753.0
2020-07-09 15:40:00,56.97,57.22,56.94,57.22,11312.0,56.97,57.22,56.94,57.22,11312.0
2020-07-09 15:45:00,57.19,57.38,57.19,57.32,32295.0,57.19,57.38,57.19,57.32,32295.0
2020-07-09 15:50:00,57.28,57.38,57.18,57.27,35847.0,57.28,57.38,57.18,57.27,35847.0
2020-07-09 15:55:00,57.29,57.29,57.11,57.2,76830.0,57.29,57.29,57.11,57.2,76830.0
2020-07-10 09:30:00,58.45,58.45,57.02,57.16,63953.0,58.45,58.45,57.02,57.16,63953.0
2020-07-10 09:35:00,57.2,57.37,57.02,57.3,11993.0,57.2,57.37,57.02,57.3,11993.0
2020-07-10 09:40:00,57.26,57.69,57.08,57.19,11125.0,57.26,57.69,57.08,57.19,11125.0
2020-07-10 09:45:00,57.26,57.35,57.04,57.16,6374.0,57.26,57.35,57.04,57.16,6374.0
2020-07-10 09:50:00,57.15,57.19,56.61,56.79,15301.0,57.15,57.19,56.61,56.79,15301.0
2020-07-10 09:55:00,56.71,56.97,56.7,56.89,6458.0,56.71,56.97,56.7,56.89,6458.0
2020-07-10 10:00:00,56.82,56.86,56.45,56.55,5509.0,56.82,56.86,56.45,56.55,5509.0
2020-07-10 10:05:00,56.51,56.65,56.34,56.45,5711.0,56.51,56.65,56.34,56.45,5711.0
2020-07-10 10:10:00,56.47,56.9,56.47,56.82,9066.0,56.47,56.9,56.47,56.82,9066.0
2020-07-10 10:15:00,56.85,56.9,56.66,56.75,3700.0,56.85,56.9,56.66,56.75,3700.0
2020-07-10 10:20:00,56.68,56.75,56.42,56.43,9307.0,56.68,56.75,56.42,56.43,9307.0
2020-07-10 10:25:00,56.55,56.78,56.52,56.78,3150.0,56.55,56.78,56.52,56.78,3150.0
2020-07-10 10:30:00,56.79,56.81,56.65,56.65,1600.0,56.79,56.81,56.65,56.65,1600.0
2020-07-10 10:35:00,56.72,56.81,56.68,56.79,2598.0,56.72,56.81,56.68,56.79,2598.0
2020-07-10 10:40:00,56.87,56.96,56.72,56.94,10108.0,56.87,56.96,56.72,56.94,10108.0
2020-07-10 10:45:00,56.91,57.35,56.88,57.34,25455.0,56.91,57.35,56.88,57.34,25455.0
2020-07-10 10:50:00,57.35,57.37,57.17,57.32,5425.0,57.35,57.37,57.17,57.32,5425.0
2020-07-10 10:55:00,57.35,57.37,57.07,57.25,7810.0,57.35,57.37,57.07,57.25,7810.0
2020-07-10 11:00:00,57.2,57.23,57.0,57.08,20369.0,57.2,57.23,57.0,57.08,20369.0
2020-07-10 11:05:00,57.06,57.22,57.03,57.22,4350.0,57.06,57.22,57.03,57.22,4350.0
2020-07-10 11:10:00,57.24,57.41,57.24,57.26,7892.0,57.24,57.41,57.24,57.26,7892.0
2020-07-10 11:15:00,57.26,57.35,57.22,57.25,6150.0,57.26,57.35,57.22,57.25,6150.0
2020-07-10 11:20:00,57.27,57.45,57.23,57.45,9613.0,57.27,57.45,57.23,57.45,9613.0
2020-07-10 11:25:00,57.47,57.61,57.45,57.55,4276.0,57.47,57.61,57.45,57.55,4276.0
2020-07-10 11:30:00,57.52,57.52,57.23,57.23,5992.0,57.52,57.52,57.23,57.23,5992.0
2020-07-10 11:35:00,57.26,57.37,57.17,57.24,3559.0,57.26,57.37,57.17,57.24,3559.0
2020-07-10 11:40:00,57.37,57.38,57.26,57.36,2064.0,57.37,57.38,57.26,57.36,2064.0
2020-07-10 11:45:00,57.3,57.33,57.02,57.06,4300.0,57.3,57.33,57.02,57.06,4300.0
2020-07-10 11:50:00,57.02,57.18,56.99,57.12,4905.0,57.02,57.18,56.99,57.12,4905.0
2020-07-10 11:55:00,57.13,57.36,57.12,57.35,6188.0,57.13,57.36,57.12,57.35,6188.0
2020-07-10 12:00:00,57.42,57.45,57.31,57.39,10300.0,57.42,57.45,57.31,57.39,10300.0
2020-07-10 12:05:00,57.37,57.48,57.37,57.43,3729.0,57.37,57.48,57.37,57.43,3729.0
2020-07-10 12:10:00,57.43,57.48,57.4,57.42,6518.0,57.43,57.48,57.4,57.42,6518.0
2020-07-10 12:15:00,57.43,57.59,57.43,57.46,22319.0,57.43,57.59,57.43,57.46,22319.0
2020-07-10 12:20:00,57.49,57.52,57.46,57.48,5458.0,57.49,57.52,57.46,57.48,5458.0
2020-07-10 12:25:00,57.5,57.51,57.4,57.4,4878.0,57.5,57.51,57.4,57.4,4878.0
2020-07-10 12:30:00,57.4,57.43,57.24,57.25,7360.0,57.4,57.43,57.24,57.25,7360.0
2020-07-10 12:35:00,57.24,57.34,57.21,57.29,5377.0,57.24,57.34,57.21,57.29,5377.0
2020-07-10 12:40:00,57.24,57.3,57.19,57.3,2325.0,57.24,57.3,57.19,57.3,2325.0
2020-07-10 12:45:00,57.26,57.38,57.26,57.36,2363.0,57.26,57.38,57.26,57.36,2363.0
2020-07-10 12:50:00,57.38,57.4,57.34,57.39,5960.0,57.38,57.4,57.34,57.39,5960.0
2020-07-10 12:55:00,57.36,57.38,57.32,57.36,2260.0,57.36,57.38,57.32,57.36,2260.0
2020-07-10 13:00:00,57.33,57.37,57.28,57.37,3905.0,57.33,57.37,57.28,57.37,3905.0
2020-07-10 13:05:00,57.37,57.39,57.28,57.28,2450.0,57.37,57.39,57.28,57.28,2450.0
2020-07-10 13:10:00,57.28,57.31,57.25,57.31,3462.0,57.28,57.31,57.25,57.31,3462.0
2020-07-10 13:15:00,57.34,57.35,57.27,57.3,4957.0,57.34,57.35,57.27,57.3,4957.0
2020-07-10 13:20:00,57.28,57.38,57.23,57.36,2989.0,57.28,57.38,57.23,57.36,2989.0
2020-07-10 13:25:00,57.35,57.4,57.33,57.38,4960.0,57.35,57.4,57.33,57.38,4960.0
2020-07-10 13:30:00,57.38,57.43,57.38,57.39,3916.0,57.38,57.43,57.38,57.39,3916.0
2020-07-10 13:35:00,57.37,57.39,57.27,57.34,7141.0,57.37,57.39,57.27,57.34,7141.0
2020-07-10 13:40:00,57.35,57.42,57.31,57.37,2893.0,57.35,57.42,57.31,57.37,2893.0
2020-07-10 13:45:00,57.38,57.38,57.3,57.31,950.0,57.38,57.38,57.3,57.31,950.0
2020-07-10 13:50:00,57.32,57.34,57.29,57.3,2950.0,57.32,57.34,57.29,57.3,2950.0
2020-07-10 13:55:00,57.27,57.27,57.14,57.15,9030.0,57.27,57.27,57.14,57.15,9030.0
2020-07-10 14:00:00,57.17,57.17,57.1,57.12,1716.0,57.17,57.17,57.1,57.12,1716.0
2020-07-10 14:05:00,57.13,57.15,57.07,57.08,2550.0,57.13,57.15,57.07,57.08,2550.0
2020-07-10 14:10:00,57.05,57.05,56.97,57.03,6105.0,57.05,57.05,56.97,57.03,6105.0
2020-07-10 14:15:00,57.02,57.05,56.98,57.02,4907.0,57.02,57.05,56.98,57.02,4907.0
2020-07-10 14:20:00,57.02,57.02,56.99,57.02,5268.0,57.02,57.02,56.99,57.02,5268.0
2020-07-10 14:25:00,56.99,57.02,56.89,56.89,7001.0,56.99,57.02,56.89,56.89,7001.0
2020-07-10 14:30:00,56.89,57.04,56.89,57.02,4491.0,56.89,57.04,56.89,57.02,4491.0
2020-07-10 14:35:00,57.0,57.04,56.98,57.02,3250.0,57.0,57.04,56.98,57.02,3250.0
2020-07-10 14:40:00,57.0,57.05,56.98,57.05,3767.0,57.0,57.05,56.98,57.05,3767.0
2020-07-10 14:45:00,57.02,57.09,57.01,57.07,1956.0,57.02,57.09,57.01,57.07,1956.0
2020-07-10 14:50:00,57.06,57.07,56.99,57.03,6540.0,57.06,57.07,56.99,57.03,6540.0
2020-07-10 14:55:00,57.0,57.06,56.97,57.04,3810.0,57.0,57.06,56.97,57.04,3810.0
2020-07-10 15:00:00,57.03,57.12,56.99,57.12,3987.0,57.03,57.12,56.99,57.12,3987.0
2020-07-10 15:05:00,57.16,57.18,57.08,57.15,4812.0,57.16,57.18,57.08,57.15,4812.0
2020-07-10 15:10:00,57.17,57.28,57.17,57.24,6304.0,57.17,57.28,57.17,57.24,6304.0
2020-07-10 15:15:00,57.24,57.32,57.24,57.31,6975.0,57.24,57.32,57.24,57.31,6975.0
2020-07-10 15:20:00,57.32,57.47,57.32,57.45,8186.0,57.32,57.47,57.32,57.45,8186.0
2020-07-10 15:25:00,57.44,57.44,57.37,57.42,5700.0,57.44,57.44,57.37,57.42,5700.0
2020-07-10 15:30:00,57.42,57.55,57.36,57.55,19516.0,57.42,57.55,57.36,57.55,19516.0
2020-07-10 15:35:00,57.54,57.58,57.39,57.45,13415.0,57.54,57.58,57.39,57.45,13415.0
2020-07-10 15:40:00,57.47,57.53,57.43,57.46,6588.0,57.47,57.53,57.43,57.46,6588.0
2020-07-10 15:45:00,57.47,57.61,57.44,57.58,16254.0,57.47,57.61,57.44,57.58,16254.0
2020-07-10 15:50:00,57.58,57.65,57.51,57.52,17920.0,57.58,57.65,57.51,57.52,17920.0
2020-07-10 15:55:00,57.52,57.54,57.4,57.5,31094.0,57.52,57.54,57.4,57.5,31094.0
2020-07-13 09:30:00,57.91,58.64,57.91,58.55,32695.0,57.91,58.64,57.91,58.55,32695.0
2020-07-13 09:35:00,58.51,58.73,58.31,58.73,11050.0,58.51,58.73,58.31,58.73,11050.0
2020-07-13 09:40:00,58.68,58.97,58.48,58.52,26808.0,58.68,58.97,58.48,58.52,26808.0
2020-07-13 09:45:00,58.52,58.55,58.14,58.42,20401.0,58.52,58.55,58.14,58.42,20401.0
2020-07-13 09:50:00,58.42,58.45,58.15,58.34,28488.0,58.42,58.45,58.15,58.34,28488.0
2020-07-13 09:55:00,58.38,58.76,58.38,58.54,11514.0,58.38,58.76,58.38,58.54,11514.0
2020-07-13 10:00:00,58.5,58.73,58.4,58.69,12289.0,58.5,58.73,58.4,58.69,12289.0
2020-07-13 10:05:00,58.74,59.12,58.65,59.06,23864.0,58.74,59.12,58.65,59.06,23864.0
2020-07-13 10:10:00,59.11,59.11,58.8,58.99,10251.0,59.11,59.11,58.8,58.99,10251.0
2020-07-13 10:15:00,58.98,59.05,58.88,59.0,11378.0,58.98,59.05,58.88,59.0,11378.0
2020-07-13 10:20:00,58.97,59.22,58.97,58.99,20486.0,58.97,59.22,58.97,58.99,20486.0
2020-07-13 10:25:00,59.03,59.57,58.98,59.48,75775.0,59.03,59.57,58.98,59.48,75775.0
2020-07-13 10:30:00,59.49,59.58,59.18,59.46,19896.0,59.49,59.58,59.18,59.46,19896.0
2020-07-13 10:35:00,59.4,59.45,59.15,59.36,18935.0,59.4,59.45,59.15,59.36,18935.0
2020-07-13 10:40:00,59.34,59.49,59.23,59.29,9906.0,59.34,59.49,59.23,59.29,9906.0
2020-07-13 10:45:00,59.27,59.28,59.04,59.18,20826.0,59.27,59.28,59.04,59.18,20826.0
2020-07-13 10:50:00,59.17,59.25,59.01,59.13,7856.0,59.17,59.25,59.01,59.13,7856.0
2020-07-13 10:55:00,59.14,59.55,59.14,59.55,16344.0,59.14,59.55,59.14,59.55,16344.0
2020-07-13 11:00:00,59.51,59.51,59.28,59.4,10367.0,59.51,59.51,59.28,59.4,10367.0
2020-07-13 11:05:00,59.42,59.44,59.19,59.3,6738.0,59.42,59.44,59.19,59.3,6738.0
2020-07-13 11:10:00,59.27,59.41,59.24,59.39,7929.0,59.27,59.41,59.24,59.39,7929.0
2020-07-13 11:15:00,59.44,59.52,59.4,59.49,9134.0,59.44,59.52,59.4,59.49,9134.0
2020-07-13 11:20:00,59.49,59.61,59.42,59.61,27582.0,59.49,59.61,59.42,59.61,27582.0
2020-07-13 11:25:00,59.58,59.58,59.48,59.5,7046.0,59.58,59.58,59.48,59.5,7046.0
2020-07-13 11:30:00,59.54,59.61,59.44,59.45,16296.0,59.54,59.61,59.44,59.45,16296.0
2020-07-13 11:35:00,59.44,59.44,59.36,59.41,15706.0,59.44,59.44,59.36,59.41,15706.0
2020-07-13 11:40:00,59.39,59.43,59.31,59.34,15841.0,59.39,59.43,59.31,59.34,15841.0
2020-07-13 11:45:00,59.36,59.39,59.13,59.32,15009.0,59.36,59.39,59.13,59.32,15009.0
2020-07-13 11:50:00,59.33,59.33,59.21,59.24,5966.0,59.33,59.33,59.21,59.24,5966.0
2020-07-13 11:55:00,59.24,59.28,59.21,59.21,3900.0,59.24,59.28,59.21,59.21,3900.0
2020-07-13 12:00:00,59.21,59.31,59.14,59.31,9726.0,59.21,59.31,59.14,59.31,9726.0
2020-07-13 12:05:00,59.34,59.34,59.08,59.17,5265.0,59.34,59.34,59.08,59.17,5265.0
2020-07-13 12:10:00,59.14,59.16,58.87,58.88,13440.0,59.14,59.16,58.87,58.88,13440.0
2020-07-13 12:15:00,58.88,58.93,58.83,58.93,8241.0,58.88,58.93,58.83,58.93,8241.0
2020-07-13 12:20:00,58.93,58.98,58.92,58.95,6025.0,58.93,58.98,58.92,58.95,6025.0
2020-07-13 12:25:00,58.99,58.99,58.83,58.86,4350.0,58.99,58.99,58.83,58.86,4350.0
2020-07-13 12:30:00,58.85,58.93,58.85,58.85,4797.0,58.85,58.93,58.85,58.85,4797.0
2020-07-13 12:35:00,58.85,58.93,58.78,58.79,7519.0,58.85,58.93,58.78,58.79,7519.0
2020-07-13 12:40:00,58.76,58.81,58.75,58.77,3938.0,58.76,58.81,58.75,58.77,3938.0
2020-07-13 12:45:00,58.8,58.8,58.65,58.67,14167.0,58.8,58.8,58.65,58.67,14167.0
2020-07-13 12:50:00,58.68,58.76,58.65,58.73,5318.0,58.68,58.76,58.65,58.73,5318.0
2020-07-13 12:55:00,58.76,58.77,58.61,58.65,11815.0,58.76,58.77,58.61,58.65,11815.0
2020-07-13 13:00:00,58.65,58.85,58.65,58.81,7620.0,58.65,58.85,58.65,58.81,7620.0
2020-07-13 13:05:00,58.82,58.83,58.73,58.79,6817.0,58.82,58.83,58.73,58.79,6817.0
2020-07-13 13:10:00,58.78,58.92,58.78,58.86,10676.0,58.78,58.92,58.78,58.86,10676.0
2020-07-13 13:15:00,58.88,59.0,58.85,58.89,8865.0,58.88,59.0,58.85,58.89,8865.0
2020-07-13 13:20:00,58.89,58.98,58.87,58.87,5050.0,58.89,58.98,58.87,58.87,5050.0
2020-07-13 13:25:00,58.86,58.87,58.79,58.79,7325.0,58.86,58.87,58.79,58.79,7325.0
2020-07-13 13:30:00,58.83,58.87,58.65,58.66,16181.0,58.83,58.87,58.65,58.66,16181.0
2020-07-13 13:35:00,58.67,58.69,58.54,58.61,7984.0,58.67,58.69,58.54,58.61,7984.0
2020-07-13 13:40:00,58.61,58.63,58.5,58.53,6037.0,58.61,58.63,58.5,58.53,6037.0
2020-07-13 13:45:00,58.51,58.53,58.38,58.43,7146.0,58.51,58.53,58.38,58.43,7146.0
2020-07-13 13:50:00,58.44,58.49,58.34,58.35,7650.0,58.44,58.49,58.34,58.35,7650.0
2020-07-13 13:55:00,58.35,58.35,58.26,58.29,8825.0,58.35,58.35,58.26,58.29,8825.0
2020-07-13 14:00:00,58.28,58.29,58.05,58.06,12357.0,58.28,58.29,58.05,58.06,12357.0
2020-07-13 14:05:00,58.05,58.08,57.77,57.84,17181.0,58.05,58.08,57.77,57.84,17181.0
2020-07-13 14:10:00,57.85,57.88,57.6,57.62,18964.0,57.85,57.88,57.6,57.62,18964.0
2020-07-13 14:15:00,57.64,57.85,57.57,57.65,35698.0,57.64,57.85,57.57,57.65,35698.0
2020-07-13 14:20:00,57.67,57.67,57.46,57.51,23020.0,57.67,57.67,57.46,57.51,23020.0
2020-07-13 14:25:00,57.54,57.67,57.27,57.33,22476.0,57.54,57.67,57.27,57.33,22476.0
2020-07-13 14:30:00,57.31,57.37,57.19,57.26,21451.0,57.31,57.37,57.19,57.26,21451.0
2020-07-13 14:35:00,57.29,57.34,57.1,57.3,12570.0,57.29,57.34,57.1,57.3,12570.0
2020-07-13 14:40:00,57.29,57.63,57.29,57.57,17172.0,57.29,57.63,57.29,57.57,17172.0
2020-07-13 14:45:00,57.58,57.63,57.48,57.55,13321.0,57.58,57.63,57.48,57.55,13321.0
2020-07-13 14:50:00,57.51,57.76,57.51,57.68,11565.0,57.51,57.76,57.51,57.68,11565.0
2020-07-13 14:55:00,57.7,57.84,57.63,57.75,7786.0,57.7,57.84,57.63,57.75,7786.0
2020-07-13 15:00:00,57.75,57.75,57.45,57.45,7593.0,57.75,57.75,57.45,57.45,7593.0
2020-07-13 15:05:00,57.45,57.49,57.2,57.28,7848.0,57.45,57.49,57.2,57.28,7848.0
2020-07-13 15:10:00,57.3,57.42,57.28,57.31,21390.0,57.3,57.42,57.28,57.31,21390.0
2020-07-13 15:15:00,57.24,57.38,57.2,57.23,10184.0,57.24,57.38,57.2,57.23,10184.0
2020-07-13 15:20:00,57.22,57.31,57.07,57.07,15538.0,57.22,57.31,57.07,57.07,15538.0
2020-07-13 15:25:00,57.05,57.12,56.95,57.03,23182.0,57.05,57.12,56.95,57.03,23182.0
2020-07-13 15:30:00,57.03,57.08,56.54,56.54,18428.0,57.03,57.08,56.54,56.54,18428.0
2020-07-13 15:35:00,56.56,56.68,56.29,56.5,43318.0,56.56,56.68,56.29,56.5,43318.0
2020-07-13 15:40:00,56.48,56.91,56.46,56.76,24771.0,56.48,56.91,56.46,56.76,24771.0
2020-07-13 15:45:00,56.74,56.77,56.45,56.5,26027.0,56.74,56.77,56.45,56.5,26027.0
2020-07-13 15:50:00,56.49,56.54,56.11,56.12,62888.0,56.49,56.54,56.11,56.12,62888.0
2020-07-13 15:55:00,56.15,56.44,56.12,56.3,95541.0,56.15,56.44,56.12,56.3,95541.0
2020-07-14 09:30:00,55.99,56.55,55.35,56.41,42069.0,55.99,56.55,55.35,56.41,42069.0
2020-07-14 09:35:00,56.5,57.04,56.49,56.96,42895.0,56.5,57.04,56.49,56.96,42895.0
2020-07-14 09:40:00,57.06,57.81,56.87,57.44,38862.0,57.06,57.81,56.87,57.44,38862.0
2020-07-14 09:45:00,57.44,57.44,56.74,56.87,16866.0,57.44,57.44,56.74,56.87,16866.0
2020-07-14 09:50:00,56.93,56.93,56.59,56.83,16280.0,56.93,56.93,56.59,56.83,16280.0
2020-07-14 09:55:00,56.79,57.1,56.77,57.1,25984.0,56.79,57.1,56.77,57.1,25984.0
2020-07-14 10:00:00,57.06,57.06,56.77,56.95,20995.0,57.06,57.06,56.77,56.95,20995.0
2020-07-14 10:05:00,56.89,56.91,56.35,56.53,20610.0,56.89,56.91,56.35,56.53,20610.0
2020-07-14 10:10:00,56.5,56.58,56.16,56.26,14431.0,56.5,56.58,56.16,56.26,14431.0
2020-07-14 10:15:00,56.23,56.36,55.9,56.34,15280.0,56.23,56.36,55.9,56.34,15280.0
2020-07-14 10:20:00,56.29,56.53,56.25,56.37,27533.0,56.29,56.53,56.25,56.37,27533.0
2020-07-14 10:25:00,56.39,56.63,56.33,56.6,21962.0,56.39,56.63,56.33,56.6,21962.0
2020-07-14 10:30:00,56.61,57.08,56.59,57.08,26562.0,56.61,57.08,56.59,57.08,26562.0
2020-07-14 10:35:00,57.11,57.21,56.98,57.11,8818.0,57.11,57.21,56.98,57.11,8818.0
2020-07-14 10:40:00,57.11,57.67,57.1,57.59,19906.0,57.11,57.67,57.1,57.59,19906.0
2020-07-14 10:45:00,57.61,57.88,57.58,57.83,8334.0,57.61,57.88,57.58,57.83,8334.0
2020-07-14 10:50:00,57.88,58.34,57.85,58.34,39530.0,57.88,58.34,57.85,58.34,39530.0
2020-07-14 10:55:00,58.38,58.48,58.01,58.03,42200.0,58.38,58.48,58.01,58.03,42200.0
2020-07-14 11:00:00,58.07,58.45,57.88,58.25,32800.0,58.07,58.45,57.88,58.25,32800.0
2020-07-14 11:05:00,58.23,58.46,58.17,58.46,20627.0,58.23,58.46,58.17,58.46,20627.0
2020-07-14 11:10:00,58.47,58.48,58.13,58.32,33306.0,58.47,58.48,58.13,58.32,33306.0
2020-07-14 11:15:00,58.3,58.75,58.24,58.72,92010.0,58.3,58.75,58.24,58.72,92010.0
2020-07-14 11:20:00,58.72,58.93,58.42,58.44,57556.0,58.72,58.93,58.42,58.44,57556.0
2020-07-14 11:25:00,58.44,58.63,58.33,58.53,17061.0,58.44,58.63,58.33,58.53,17061.0
2020-07-14 11:30:00,58.5,58.75,58.22,58.63,13946.0,58.5,58.75,58.22,58.63,13946.0
2020-07-14 11:35:00,58.74,58.83,58.59,58.59,11061.0,58.74,58.83,58.59,58.59,11061.0
2020-07-14 11:40:00,58.57,58.82,58.55,58.79,15684.0,58.57,58.82,58.55,58.79,15684.0
2020-07-14 11:45:00,58.82,59.14,58.82,59.09,24888.0,58.82,59.14,58.82,59.09,24888.0
2020-07-14 11:50:00,59.14,59.53,59.12,59.48,50843.0,59.14,59.53,59.12,59.48,50843.0
2020-07-14 11:55:00,59.45,59.6,59.25,59.38,59897.0,59.45,59.6,59.25,59.38,59897.0
2020-07-14 12:00:00,59.38,59.5,59.3,59.39,20786.0,59.38,59.5,59.3,59.39,20786.0
2020-07-14 12:05:00,59.42,59.42,58.92,58.92,29694.0,59.42,59.42,58.92,58.92,29694.0
2020-07-14 12:10:00,58.9,59.08,58.86,59.04,16769.0,58.9,59.08,58.86,59.04,16769.0
2020-07-14 12:15:00,59.05,59.4,59.05,59.34,14721.0,59.05,59.4,59.05,59.34,14721.0
2020-07-14 12:20:00,59.3,59.48,59.28,59.29,7501.0,59.3,59.48,59.28,59.29,7501.0
2020-07-14 12:25:00,59.31,59.45,59.28,59.28,8355.0,59.31,59.45,59.28,59.28,8355.0
2020-07-14 12:30:00,59.3,59.45,59.3,59.38,5507.0,59.3,59.45,59.3,59.38,5507.0
2020-07-14 12:35:00,59.44,59.65,59.39,59.56,35520.0,59.44,59.65,59.39,59.56,35520.0
2020-07-14 12:40:00,59.57,59.68,59.46,59.48,11677.0,59.57,59.68,59.46,59.48,11677.0
2020-07-14 12:45:00,59.48,59.63,59.46,59.46,35517.0,59.48,59.63,59.46,59.46,35517.0
2020-07-14 12:50:00,59.45,59.45,59.19,59.23,11890.0,59.45,59.45,59.19,59.23,11890.0
2020-07-14 12:55:00,59.22,59.33,59.15,59.32,6849.0,59.22,59.33,59.15,59.32,6849.0
2020-07-14 13:00:00,59.31,59.34,59.18,59.21,12773.0,59.31,59.34,59.18,59.21,12773.0
2020-07-14 13:05:00,59.23,59.23,58.9,58.92,10436.0,59.23,59.23,58.9,58.92,10436.0
2020-07-14 13:10:00,58.91,59.18,58.9,59.1,9868.0,58.91,59.18,58.9,59.1,9868.0
2020-07-14 13:15:00,59.12,59.15,59.02,59.02,6918.0,59.12,59.15,59.02,59.02,6918.0
2020-07-14 13:20:00,59.0,59.14,59.0,59.1,7436.0,59.0,59.14,59.0,59.1,7436.0
2020-07-14 13:25:00,59.09,59.34,59.06,59.33,12864.0,59.09,59.34,59.06,59.33,12864.0
2020-07-14 13:30:00,59.34,59.39,59.27,59.29,10078.0,59.34,59.39,59.27,59.29,10078.0
2020-07-14 13:35:00,59.29,59.47,59.24,59.46,5821.0,59.29,59.47,59.24,59.46,5821.0
2020-07-14 13:40:00,59.43,59.43,59.25,59.36,8846.0,59.43,59.43,59.25,59.36,8846.0
2020-07-14 13:45:00,59.34,59.43,59.3,59.36,10100.0,59.34,59.43,59.3,59.36,10100.0
2020-07-14 13:50:00,59.36,59.37,59.13,59.21,30630.0,59.36,59.37,59.13,59.21,30630.0
2020-07-14 13:55:00,59.22,59.38,59.12,59.21,23207.0,59.22,59.38,59.12,59.21,23207.0
2020-07-14 14:00:00,59.27,59.4,59.03,59.03,15561.0,59.27,59.4,59.03,59.03,15561.0
2020-07-14 14:05:00,58.97,59.04,58.75,58.88,20025.0,58.97,59.04,58.75,58.88,20025.0
2020-07-14 14:10:00,58.92,59.04,58.81,59.04,19687.0,58.92,59.04,58.81,59.04,19687.0
2020-07-14 14:15:00,59.02,59.23,58.98,59.07,21774.0,59.02,59.23,58.98,59.07,21774.0
2020-07-14 14:20:00,59.08,59.41,59.06,59.4,13251.0,59.08,59.41,59.06,59.4,13251.0
2020-07-14 14:25:00,59.41,59.47,59.22,59.32,16206.0,59.41,59.47,59.22,59.32,16206.0
2020-07-14 14:30:00,59.36,59.49,59.36,59.45,13762.0,59.36,59.49,59.36,59.45,13762.0
2020-07-14 14:35:00,59.46,59.65,59.43,59.56,43984.0,59.46,59.65,59.43,59.56,43984.0
2020-07-14 14:40:00,59.56,59.65,59.42,59.62,12483.0,59.56,59.65,59.42,59.62,12483.0
2020-07-14 14:45:00,59.62,59.68,59.46,59.51,20127.0,59.62,59.68,59.46,59.51,20127.0
2020-07-14 14:50:00,59.51,59.74,59.51,59.73,31032.0,59.51,59.74,59.51,59.73,31032.0
2020-07-14 14:55:00,59.74,60.4,59.66,60.26,131552.0,59.74,60.4,59.66,60.26,131552.0
2020-07-14 15:00:00,60.24,60.38,60.13,60.23,65777.0,60.24,60.38,60.13,60.23,65777.0
2020-07-14 15:05:00,60.27,60.64,60.04,60.52,90870.0,60.27,60.64,60.04,60.52,90870.0
2020-07-14 15:10:00,60.51,60.7,60.39,60.41,50838.0,60.51,60.7,60.39,60.41,50838.0
2020-07-14 15:15:00,60.41,60.43,60.13,60.28,44850.0,60.41,60.43,60.13,60.28,44850.0
2020-07-14 15:20:00,60.28,60.68,60.28,60.67,46216.0,60.28,60.68,60.28,60.67,46216.0
2020-07-14 15:25:00,60.68,60.91,60.68,60.85,55875.0,60.68,60.91,60.68,60.85,55875.0
2020-07-14 15:30:00,60.86,61.61,60.85,61.43,119457.0,60.86,61.61,60.85,61.43,119457.0
2020-07-14 15:35:00,61.44,61.56,61.05,61.54,96310.0,61.44,61.56,61.05,61.54,96310.0
2020-07-14 15:40:00,61.54,61.61,61.36,61.37,64011.0,61.54,61.61,61.36,61.37,64011.0
2020-07-14 15:45:00,61.35,61.55,61.34,61.52,72054.0,61.35,61.55,61.34,61.52,72054.0
2020-07-14 15:50:00,61.57,61.82,61.53,61.79,106598.0,61.57,61.82,61.53,61.79,106598.0
2020-07-14 15:55:00,61.78,61.83,61.61,61.81,148711.0,61.78,61.83,61.61,61.81,148711.0
2020-07-15 09:30:00,62.53,62.7,61.61,61.61,180318.0,62.53,62.7,61.61,61.61,180318.0
2020-07-15 09:35:00,61.6,61.6,59.8,60.04,129597.0,61.6,61.6,59.8,60.04,129597.0
2020-07-15 09:40:00,60.0,60.34,59.7,60.26,123825.0,60.0,60.34,59.7,60.26,123825.0
2020-07-15 09:45:00,60.34,60.61,60.18,60.51,54278.0,60.34,60.61,60.18,60.51,54278.0
2020-07-15 09:50:00,60.52,60.73,60.19,60.72,58549.0,60.52,60.73,60.19,60.72,58549.0
2020-07-15 09:55:00,60.73,60.89,60.53,60.81,39061.0,60.73,60.89,60.53,60.81,39061.0
2020-07-15 10:00:00,60.93,60.94,60.48,60.84,41747.0,60.93,60.94,60.48,60.84,41747.0
2020-07-15 10:05:00,60.89,60.96,60.66,60.68,30584.0,60.89,60.96,60.66,60.68,30584.0
2020-07-15 10:10:00,60.72,60.86,60.46,60.54,24944.0,60.72,60.86,60.46,60.54,24944.0
2020-07-15 10:15:00,60.5,60.81,60.49,60.71,23376.0,60.5,60.81,60.49,60.71,23376.0
2020-07-15 10:20:00,60.71,60.8,60.5,60.51,21184.0,60.71,60.8,60.5,60.51,21184.0
2020-07-15 10:25:00,60.55,60.65,60.37,60.54,31877.0,60.55,60.65,60.37,60.54,31877.0
2020-07-15 10:30:00,60.57,60.8,60.43,60.68,24105.0,60.57,60.8,60.43,60.68,24105.0
2020-07-15 10:35:00,60.69,60.72,60.52,60.62,17013.0,60.69,60.72,60.52,60.62,17013.0
2020-07-15 10:40:00,60.59,60.68,60.42,60.61,17676.0,60.59,60.68,60.42,60.61,17676.0
2020-07-15 10:45:00,60.64,60.65,60.41,60.53,11194.0,60.64,60.65,60.41,60.53,11194.0
2020-07-15 10:50:00,60.53,60.54,60.36,60.37,35403.0,60.53,60.54,60.36,60.37,35403.0
2020-07-15 10:55:00,60.33,60.44,60.27,60.43,18838.0,60.33,60.44,60.27,60.43,18838.0
2020-07-15 11:00:00,60.4,60.53,60.23,60.31,80387.0,60.4,60.53,60.23,60.31,80387.0
2020-07-15 11:05:00,60.36,60.44,60.07,60.22,15237.0,60.36,60.44,60.07,60.22,15237.0
2020-07-15 11:10:00,60.23,60.36,60.15,60.29,11545.0,60.23,60.36,60.15,60.29,11545.0
2020-07-15 11:15:00,60.29,60.32,59.91,59.98,45176.0,60.29,60.32,59.91,59.98,45176.0
2020-07-15 11:20:00,59.97,60.03,59.87,59.95,24177.0,59.97,60.03,59.87,59.95,24177.0
2020-07-15 11:25:00,59.97,60.12,59.95,60.09,24388.0,59.97,60.12,59.95,60.09,24388.0
2020-07-15 11:30:00,60.11,60.14,59.97,60.01,22520.0,60.11,60.14,59.97,60.01,22520.0
2020-07-15 11:35:00,60.01,60.06,59.75,59.75,15048.0,60.01,60.06,59.75,59.75,15048.0
2020-07-15 11:40:00,59.78,59.82,59.61,59.81,39261.0,59.78,59.82,59.61,59.81,39261.0
2020-07-15 11:45:00,59.85,59.9,59.53,59.59,11881.0,59.85,59.9,59.53,59.59,11881.0
2020-07-15 11:50:00,59.6,59.62,59.43,59.54,28918.0,59.6,59.62,59.43,59.54,28918.0
2020-07-15 11:55:00,59.56,59.66,59.16,59.19,17911.0,59.56,59.66,59.16,59.19,17911.0
2020-07-15 12:00:00,59.19,59.38,59.03,59.27,23920.0,59.19,59.38,59.03,59.27,23920.0
2020-07-15 12:05:00,59.28,59.53,59.28,59.4,10065.0,59.28,59.53,59.28,59.4,10065.0
2020-07-15 12:10:00,59.36,59.36,59.15,59.19,16593.0,59.36,59.36,59.15,59.19,16593.0
2020-07-15 12:15:00,59.21,59.41,58.99,59.34,40665.0,59.21,59.41,58.99,59.34,40665.0
2020-07-15 12:20:00,59.37,59.6,59.33,59.5,11820.0,59.37,59.6,59.33,59.5,11820.0
2020-07-15 12:25:00,59.55,59.64,59.51,59.59,8082.0,59.55,59.64,59.51,59.59,8082.0
2020-07-15 12:30:00,59.6,59.64,59.46,59.46,15589.0,59.6,59.64,59.46,59.46,15589.0
2020-07-15 12:35:00,59.47,59.53,59.32,59.34,21218.0,59.47,59.53,59.32,59.34,21218.0
2020-07-15 12:40:00,59.34,59.63,59.34,59.63,6388.0,59.34,59.63,59.34,59.63,6388.0
2020-07-15 12:45:00,59.61,59.91,59.6,59.81,17850.0,59.61,59.91,59.6,59.81,17850.0
2020-07-15 12:50:00,59.8,59.94,59.74,59.93,24046.0,59.8,59.94,59.74,59.93,24046.0
2020-07-15 12:55:00,59.92,60.14,59.85,60.14,11760.0,59.92,60.14,59.85,60.14,11760.0
2020-07-15 13:00:00,60.14,60.15,59.96,60.08,10120.0,60.14,60.15,59.96,60.08,10120.0
2020-07-15 13:05:00,60.08,60.14,59.99,60.12,8066.0,60.08,60.14,59.99,60.12,8066.0
2020-07-15 13:10:00,60.16,60.23,60.11,60.15,11858.0,60.16,60.23,60.11,60.15,11858.0
2020-07-15 13:15:00,60.14,60.16,60.02,60.03,9907.0,60.14,60.16,60.02,60.03,9907.0
2020-07-15 13:20:00,60.05,60.08,59.98,60.06,13928.0,60.05,60.08,59.98,60.06,13928.0
2020-07-15 13:25:00,60.06,60.07,59.91,60.03,9789.0,60.06,60.07,59.91,60.03,9789.0
2020-07-15 13:30:00,60.04,60.16,60.04,60.12,9777.0,60.04,60.16,60.04,60.12,9777.0
2020-07-15 13:35:00,60.16,60.16,59.73,59.73,28257.0,60.16,60.16,59.73,59.73,28257.0
2020-07-15 13:40:00,59.72,59.83,59.64,59.74,25383.0,59.72,59.83,59.64,59.74,25383.0
2020-07-15 13:45:00,59.74,59.88,59.71,59.75,23820.0,59.74,59.88,59.71,59.75,23820.0
2020-07-15 13:50:00,59.74,59.82,59.65,59.82,16681.0,59.74,59.82,59.65,59.82,16681.0
2020-07-15 13:55:00,59.83,60.01,59.75,59.96,25539.0,59.83,60.01,59.75,59.96,25539.0
2020-07-15 14:00:00,59.96,60.48,59.92,60.46,14082.0,59.96,60.48,59.92,60.46,14082.0
2020-07-15 14:05:00,60.48,60.55,60.45,60.52,18490.0,60.48,60.55,60.45,60.52,18490.0
2020-07-15 14:10:00,60.51,60.61,60.44,60.59,14592.0,60.51,60.61,60.44,60.59,14592.0
2020-07-15 14:15:00,60.58,60.59,60.42,60.43,8339.0,60.58,60.59,60.42,60.43,8339.0
2020-07-15 14:20:00,60.43,60.54,60.29,60.39,23922.0,60.43,60.54,60.29,60.39,23922.0
2020-07-15 14:25:00,60.36,60.45,60.32,60.38,17828.0,60.36,60.45,60.32,60.38,17828.0
2020-07-15 14:30:00,60.39,60.75,60.38,60.67,14152.0,60.39,60.75,60.38,60.67,14152.0
2020-07-15 14:35:00,60.65,60.68,60.56,60.62,8563.0,60.65,60.68,60.56,60.62,8563.0
2020-07-15 14:40:00,60.62,60.7,60.58,60.59,13143.0,60.62,60.7,60.58,60.59,13143.0
2020-07-15 14:45:00,60.59,60.74,60.57,60.69,12563.0,60.59,60.74,60.57,60.69,12563.0
2020-07-15 14:50:00,60.66,60.72,60.51,60.51,11798.0,60.66,60.72,60.51,60.51,11798.0
2020-07-15 14:55:00,60.51,60.57,60.46,60.49,8567.0,60.51,60.57,60.46,60.49,8567.0
2020-07-15 15:00:00,60.46,60.67,60.46,60.6,20401.0,60.46,60.67,60.46,60.6,20401.0
2020-07-15 15:05:00,60.6,60.62,60.47,60.57,12679.0,60.6,60.62,60.47,60.57,12679.0
2020-07-15 15:10:00,60.58,60.58,60.43,60.53,25259.0,60.58,60.58,60.43,60.53,25259.0
2020-07-15 15:15:00,60.51,60.72,60.47,60.72,14418.0,60.51,60.72,60.47,60.72,14418.0
2020-07-15 15:20:00,60.72,60.83,60.69,60.75,17436.0,60.72,60.83,60.69,60.75,17436.0
2020-07-15 15:25:00,60.74,60.85,60.64,60.82,15126.0,60.74,60.85,60.64,60.82,15126.0
2020-07-15 15:30:00,60.82,60.97,60.78,60.8,24183.0,60.82,60.97,60.78,60.8,24183.0
2020-07-15 15:35:00,60.79,60.83,60.72,60.74,18377.0,60.79,60.83,60.72,60.74,18377.0
2020-07-15 15:40:00,60.72,60.9,60.67,60.9,14915.0,60.72,60.9,60.67,60.9,14915.0
2020-07-15 15:45:00,60.88,61.15,60.87,61.09,28894.0,60.88,61.15,60.87,61.09,28894.0
2020-07-15 15:50:00,61.09,61.15,60.75,60.89,43510.0,61.09,61.15,60.75,60.89,43510.0
2020-07-15 15:55:00,60.9,61.05,60.9,60.92,93947.0,60.9,61.05,60.9,60.92,93947.0
2020-07-16 09:30:00,60.43,60.43,59.51,60.27,41196.0,60.43,60.43,59.51,60.27,41196.0
2020-07-16 09:35:00,60.2,60.93,60.0,60.26,24080.0,60.2,60.93,60.0,60.26,24080.0
2020-07-16 09:40:00,60.25,60.29,59.84,60.16,15474.0,60.25,60.29,59.84,60.16,15474.0
2020-07-16 09:45:00,60.14,60.2,59.9,60.19,11006.0,60.14,60.2,59.9,60.19,11006.0
2020-07-16 09:50:00,60.18,60.24,59.86,60.18,24677.0,60.18,60.24,59.86,60.18,24677.0
2020-07-16 09:55:00,60.13,60.13,59.77,59.78,20262.0,60.13,60.13,59.77,59.78,20262.0
2020-07-16 10:00:00,59.82,60.01,59.42,59.76,32821.0,59.82,60.01,59.42,59.76,32821.0
2020-07-16 10:05:00,59.71,59.71,59.33,59.51,12676.0,59.71,59.71,59.33,59.51,12676.0
2020-07-16 10:10:00,59.47,59.82,59.41,59.69,9038.0,59.47,59.82,59.41,59.69,9038.0
2020-07-16 10:15:00,59.69,60.04,59.69,59.83,15875.0,59.69,60.04,59.69,59.83,15875.0
2020-07-16 10:20:00,59.75,59.99,59.72,59.75,8704.0,59.75,59.99,59.72,59.75,8704.0
2020-07-16 10:25:00,59.75,60.01,59.74,59.85,5899.0,59.75,60.01,59.74,59.85,5899.0
2020-07-16 10:30:00,59.85,60.0,59.83,59.99,11100.0,59.85,60.0,59.83,59.99,11100.0
2020-07-16 10:35:00,60.0,60.06,59.86,60.04,8753.0,60.0,60.06,59.86,60.04,8753.0
2020-07-16 10:40:00,60.03,60.04,59.89,59.9,5191.0,60.03,60.04,59.89,59.9,5191.0
2020-07-16 10:45:00,59.88,59.88,59.7,59.82,9725.0,59.88,59.88,59.7,59.82,9725.0
2020-07-16 10:50:00,59.8,59.8,59.56,59.67,9720.0,59.8,59.8,59.56,59.67,9720.0
2020-07-16 10:55:00,59.65,59.79,59.63,59.75,7782.0,59.65,59.79,59.63,59.75,7782.0
2020-07-16 11:00:00,59.69,59.76,59.62,59.67,14633.0,59.69,59.76,59.62,59.67,14633.0
2020-07-16 11:05:00,59.68,59.74,59.56,59.6,17389.0,59.68,59.74,59.56,59.6,17389.0
2020-07-16 11:10:00,59.61,59.61,59.2,59.23,20338.0,59.61,59.61,59.2,59.23,20338.0
2020-07-16 11:15:00,59.25,59.3,59.06,59.14,16379.0,59.25,59.3,59.06,59.14,16379.0
2020-07-16 11:20:00,59.15,59.25,59.13,59.13,16976.0,59.15,59.25,59.13,59.13,16976.0
2020-07-16 11:25:00,59.15,59.15,59.0,59.1,25925.0,59.15,59.15,59.0,59.1,25925.0
2020-07-16 11:30:00,59.1,59.35,59.1,59.25,17090.0,59.1,59.35,59.1,59.25,17090.0
2020-07-16 11:35:00,59.23,59.28,59.13,59.26,6471.0,59.23,59.28,59.13,59.26,6471.0
2020-07-16 11:40:00,59.25,59.32,59.19,59.2,12785.0,59.25,59.32,59.19,59.2,12785.0
2020-07-16 11:45:00,59.21,59.4,59.2,59.38,6829.0,59.21,59.4,59.2,59.38,6829.0
2020-07-16 11:50:00,59.39,59.59,59.39,59.59,10883.0,59.39,59.59,59.39,59.59,10883.0
2020-07-16 11:55:00,59.57,59.69,59.56,59.6,6666.0,59.57,59.69,59.56,59.6,6666.0
2020-07-16 12:00:00,59.58,59.76,59.53,59.68,19536.0,59.58,59.76,59.53,59.68,19536.0
2020-07-16 12:05:00,59.67,59.71,59.62,59.63,6614.0,59.67,59.71,59.62,59.63,6614.0
2020-07-16 12:10:00,59.61,59.61,59.49,59.49,4152.0,59.61,59.61,59.49,59.49,4152.0
2020-07-16 12:15:00,59.5,59.5,59.29,59.31,21223.0,59.5,59.5,59.29,59.31,21223.0
2020-07-16 12:20:00,59.33,59.33,59.26,59.33,4609.0,59.33,59.33,59.26,59.33,4609.0
2020-07-16 12:25:00,59.32,59.32,59.13,59.18,3096.0,59.32,59.32,59.13,59.18,3096.0
2020-07-16 12:30:00,59.2,59.27,59.16,59.26,5737.0,59.2,59.27,59.16,59.26,5737.0
2020-07-16 12:35:00,59.28,59.3,58.96,58.98,6635.0,59.28,59.3,58.96,58.98,6635.0
2020-07-16 12:40:00,58.99,59.16,58.99,59.03,12910.0,58.99,59.16,58.99,59.03,12910.0
2020-07-16 12:45:00,59.05,59.05,58.95,58.98,7896.0,59.05,59.05,58.95,58.98,7896.0
2020-07-16 12:50:00,59.0,59.05,58.73,58.79,21679.0,59.0,59.05,58.73,58.79,21679.0
2020-07-16 12:55:00,58.8,58.87,58.72,58.78,9813.0,58.8,58.87,58.72,58.78,9813.0
2020-07-16 13:00:00,58.77,58.9,58.76,58.84,4622.0,58.77,58.9,58.76,58.84,4622.0
2020-07-16 13:05:00,58.8,59.01,58.8,58.98,9177.0,58.8,59.01,58.8,58.98,9177.0
2020-07-16 13:10:00,58.99,59.05,58.92,58.95,10030.0,58.99,59.05,58.92,58.95,10030.0
2020-07-16 13:15:00,58.99,59.11,58.96,59.1,6227.0,58.99,59.11,58.96,59.1,6227.0
2020-07-16 13:20:00,59.08,59.12,59.03,59.03,10269.0,59.08,59.12,59.03,59.03,10269.0
2020-07-16 13:25:00,59.04,59.1,58.96,59.07,5770.0,59.04,59.1,58.96,59.07,5770.0
2020-07-16 13:30:00,59.06,59.1,58.83,58.85,9334.0,59.06,59.1,58.83,58.85,9334.0
2020-07-16 13:35:00,58.85,58.88,58.77,58.84,7734.0,58.85,58.88,58.77,58.84,7734.0
2020-07-16 13:40:00,58.83,58.89,58.77,58.79,6164.0,58.83,58.89,58.77,58.79,6164.0
2020-07-16 13:45:00,58.81,59.0,58.81,59.0,4661.0,58.81,59.0,58.81,59.0,4661.0
2020-07-16 13:50:00,59.01,59.01,58.78,58.78,5950.0,59.01,59.01,58.78,58.78,5950.0
2020-07-16 13:55:00,58.78,58.78,58.62,58.62,13793.0,58.78,58.78,58.62,58.62,13793.0
2020-07-16 14:00:00,58.63,58.72,58.6,58.63,13635.0,58.63,58.72,58.6,58.63,13635.0
2020-07-16 14:05:00,58.62,58.86,58.59,58.86,15781.0,58.62,58.86,58.59,58.86,15781.0
2020-07-16 14:10:00,58.86,58.88,58.74,58.74,8962.0,58.86,58.88,58.74,58.74,8962.0
2020-07-16 14:15:00,58.76,58.78,58.63,58.72,8427.0,58.76,58.78,58.63,58.72,8427.0
2020-07-16 14:20:00,58.71,58.86,58.7,58.86,8054.0,58.71,58.86,58.7,58.86,8054.0
2020-07-16 14:25:00,58.86,58.95,58.73,58.73,8393.0,58.86,58.95,58.73,58.73,8393.0
2020-07-16 14:30:00,58.74,58.94,58.7,58.94,11171.0,58.74,58.94,58.7,58.94,11171.0
2020-07-16 14:35:00,58.94,58.97,58.73,58.77,10769.0,58.94,58.97,58.73,58.77,10769.0
2020-07-16 14:40:00,58.77,58.85,58.66,58.67,7912.0,58.77,58.85,58.66,58.67,7912.0
2020-07-16 14:45:00,58.67,58.72,58.57,58.58,12504.0,58.67,58.72,58.57,58.58,12504.0
2020-07-16 14:50:00,58.58,58.71,58.58,58.66,7227.0,58.58,58.71,58.58,58.66,7227.0
2020-07-16 14:55:00,58.67,58.67,58.56,58.56,6411.0,58.67,58.67,58.56,58.56,6411.0
2020-07-16 15:00:00,58.57,58.69,58.54,58.65,8367.0,58.57,58.69,58.54,58.65,8367.0
2020-07-16 15:05:00,58.67,58.83,58.64,58.8,8856.0,58.67,58.83,58.64,58.8,8856.0
2020-07-16 15:10:00,58.79,58.79,58.67,58.67,12453.0,58.79,58.79,58.67,58.67,12453.0
2020-07-16 15:15:00,58.66,58.83,58.66,58.82,9016.0,58.66,58.83,58.66,58.82,9016.0
2020-07-16 15:20:00,58.82,58.92,58.82,58.84,9065.0,58.82,58.92,58.82,58.84,9065.0
2020-07-16 15:25:00,58.84,59.0,58.8,59.0,10792.0,58.84,59.0,58.8,59.0,10792.0
2020-07-16 15:30:00,58.97,59.0,58.89,58.98,15885.0,58.97,59.0,58.89,58.98,15885.0
2020-07-16 15:35:00,58.98,59.04,58.89,59.0,14871.0,58.98,59.04,58.89,59.0,14871.0
2020-07-16 15:40:00,59.0,59.08,58.95,59.03,22072.0,59.0,59.08,58.95,59.03,22072.0
2020-07-16 15:45:00,59.06,59.15,59.01,59.13,16976.0,59.06,59.15,59.01,59.13,16976.0
2020-07-16 15:50:00,59.1,59.11,58.88,59.01,28254.0,59.1,59.11,58.88,59.01,28254.0
2020-07-16 15:55:00,59.03,59.07,58.95,59.03,46383.0,59.03,59.07,58.95,59.03,46383.0
2020-07-17 09:30:00,59.39,59.87,59.26,59.64,32085.0,59.39,59.87,59.26,59.64,32085.0
2020-07-17 09:35:00,59.67,59.72,59.24,59.35,16068.0,59.67,59.72,59.24,59.35,16068.0
2020-07-17 09:40:00,59.3,59.51,59.27,59.42,6127.0,59.3,59.51,59.27,59.42,6127.0
2020-07-17 09:45:00,59.39,59.53,59.34,59.53,5053.0,59.39,59.53,59.34,59.53,5053.0
2020-07-17 09:50:00,59.53,59.88,59.53,59.83,15252.0,59.53,59.88,59.53,59.83,15252.0
2020-07-17 09:55:00,59.81,59.98,59.75,59.75,13566.0,59.81,59.98,59.75,59.75,13566.0
2020-07-17 10:00:00,59.78,59.8,59.52,59.74,16647.0,59.78,59.8,59.52,59.74,16647.0
2020-07-17 10:05:00,59.71,59.96,59.71,59.87,7806.0,59.71,59.96,59.71,59.87,7806.0
2020-07-17 10:10:00,59.93,60.27,59.84,60.21,24555.0,59.93,60.27,59.84,60.21,24555.0
2020-07-17 10:15:00,60.25,60.32,60.16,60.2,8200.0,60.25,60.32,60.16,60.2,8200.0
2020-07-17 10:20:00,60.22,60.3,60.11,60.12,8206.0,60.22,60.3,60.11,60.12,8206.0
2020-07-17 10:25:00,60.19,60.2,59.77,59.77,7143.0,60.19,60.2,59.77,59.77,7143.0
2020-07-17 10:30:00,59.8,59.91,59.73,59.87,28387.0,59.8,59.91,59.73,59.87,28387.0
2020-07-17 10:35:00,59.86,59.97,59.8,59.9,8480.0,59.86,59.97,59.8,59.9,8480.0
2020-07-17 10:40:00,59.92,60.16,59.9,60.02,7097.0,59.92,60.16,59.9,60.02,7097.0
2020-07-17 10:45:00,60.01,60.26,59.98,60.22,5833.0,60.01,60.26,59.98,60.22,5833.0
2020-07-17 10:50:00,60.24,60.52,60.24,60.49,11823.0,60.24,60.52,60.24,60.49,11823.0
2020-07-17 10:55:00,60.48,60.54,60.27,60.28,7181.0,60.48,60.54,60.27,60.28,7181.0
2020-07-17 11:00:00,60.27,60.4,60.16,60.24,7977.0,60.27,60.4,60.16,60.24,7977.0
2020-07-17 11:05:00,60.18,60.21,60.03,60.07,5785.0,60.18,60.21,60.03,60.07,5785.0
2020-07-17 11:10:00,60.05,60.13,59.8,59.82,24291.0,60.05,60.13,59.8,59.82,24291.0
2020-07-17 11:15:00,59.82,60.02,59.79,59.98,7103.0,59.82,60.02,59.79,59.98,7103.0
2020-07-17 11:20:00,59.99,60.04,59.91,59.95,6219.0,59.99,60.04,59.91,59.95,6219.0
2020-07-17 11:25:00,59.96,60.05,59.86,60.05,8410.0,59.96,60.05,59.86,60.05,8410.0
2020-07-17 11:30:00,60.06,60.14,59.98,59.99,6384.0,60.06,60.14,59.98,59.99,6384.0
2020-07-17 11:35:00,59.96,60.15,59.96,60.08,6619.0,59.96,60.15,59.96,60.08,6619.0
2020-07-17 11:40:00,60.11,60.19,60.01,60.01,2862.0,60.11,60.19,60.01,60.01,2862.0
2020-07-17 11:45:00,60.09,60.13,60.06,60.11,5350.0,60.09,60.13,60.06,60.11,5350.0
2020-07-17 11:50:00,60.08,60.17,60.05,60.17,5303.0,60.08,60.17,60.05,60.17,5303.0
2020-07-17 11:55:00,60.18,60.37,60.15,60.3,13381.0,60.18,60.37,60.15,60.3,13381.0
2020-07-17 12:00:00,60.32,60.43,60.31,60.39,6202.0,60.32,60.43,60.31,60.39,6202.0
2020-07-17 12:05:00,60.41,60.43,60.35,60.4,5050.0,60.41,60.43,60.35,60.4,5050.0
2020-07-17 12:10:00,60.41,60.41,60.31,60.4,7145.0,60.41,60.41,60.31,60.4,7145.0
2020-07-17 12:15:00,60.4,60.51,60.37,60.39,19991.0,60.4,60.51,60.37,60.39,19991.0
2020-07-17 12:20:00,60.41,60.5,60.36,60.49,11595.0,60.41,60.5,60.36,60.49,11595.0
2020-07-17 12:25:00,60.49,60.54,60.43,60.47,6280.0,60.49,60.54,60.43,60.47,6280.0
2020-07-17 12:30:00,60.46,60.51,60.42,60.44,4896.0,60.46,60.51,60.42,60.44,4896.0
2020-07-17 12:35:00,60.46,60.48,60.39,60.48,7284.0,60.46,60.48,60.39,60.48,7284.0
2020-07-17 12:40:00,60.48,60.53,60.44,60.45,6750.0,60.48,60.53,60.44,60.45,6750.0
2020-07-17 12:45:00,60.45,60.52,60.37,60.4,8516.0,60.45,60.52,60.37,60.4,8516.0
2020-07-17 12:50:00,60.38,60.41,60.25,60.41,10383.0,60.38,60.41,60.25,60.41,10383.0
2020-07-17 12:55:00,60.4,60.44,60.34,60.4,6484.0,60.4,60.44,60.34,60.4,6484.0
2020-07-17 13:00:00,60.43,60.44,60.34,60.37,5225.0,60.43,60.44,60.34,60.37,5225.0
2020-07-17 13:05:00,60.37,60.39,60.3,60.3,7999.0,60.37,60.39,60.3,60.3,7999.0
2020-07-17 13:10:00,60.31,60.33,60.26,60.27,5905.0,60.31,60.33,60.26,60.27,5905.0
2020-07-17 13:15:00,60.26,60.26,60.12,60.14,12561.0,60.26,60.26,60.12,60.14,12561.0
2020-07-17 13:20:00,60.14,60.36,60.13,60.36,14695.0,60.14,60.36,60.13,60.36,14695.0
2020-07-17 13:25:00,60.36,60.47,60.36,60.46,6589.0,60.36,60.47,60.36,60.46,6589.0
2020-07-17 13:30:00,60.47,60.53,60.39,60.46,12327.0,60.47,60.53,60.39,60.46,12327.0
2020-07-17 13:35:00,60.46,60.6,60.43,60.52,12362.0,60.46,60.6,60.43,60.52,12362.0
2020-07-17 13:40:00,60.54,60.55,60.44,60.5,6868.0,60.54,60.55,60.44,60.5,6868.0
2020-07-17 13:45:00,60.47,60.51,60.43,60.5,5365.0,60.47,60.51,60.43,60.5,5365.0
2020-07-17 13:50:00,60.51,60.65,60.5,60.65,3918.0,60.51,60.65,60.5,60.65,3918.0
2020-07-17 13:55:00,60.65,60.75,60.61,60.73,10752.0,60.65,60.75,60.61,60.73,10752.0
2020-07-17 14:00:00,60.75,60.76,60.66,60.68,6297.0,60.75,60.76,60.66,60.68,6297.0
2020-07-17 14:05:00,60.69,60.69,60.65,60.67,6253.0,60.69,60.69,60.65,60.67,6253.0
2020-07-17 14:10:00,60.65,60.7,60.58,60.69,8277.0,60.65,60.7,60.58,60.69,8277.0
2020-07-17 14:15:00,60.68,60.7,60.61,60.65,4173.0,60.68,60.7,60.61,60.65,4173.0
2020-07-17 14:20:00,60.64,60.68,60.59,60.67,8861.0,60.64,60.68,60.59,60.67,8861.0
2020-07-17 14:25:00,60.68,60.85,60.65,60.82,7073.0,60.68,60.85,60.65,60.82,7073.0
2020-07-17 14:30:00,60.81,60.81,60.7,60.72,10102.0,60.81,60.81,60.7,60.72,10102.0
2020-07-17 14:35:00,60.7,60.76,60.7,60.76,5820.0,60.7,60.76,60.7,60.76,5820.0
2020-07-17 14:40:00,60.74,60.81,60.74,60.81,7531.0,60.74,60.81,60.74,60.81,7531.0
2020-07-17 14:45:00,60.8,60.82,60.72,60.82,10825.0,60.8,60.82,60.72,60.82,10825.0
2020-07-17 14:50:00,60.82,60.84,60.78,60.79,7567.0,60.82,60.84,60.78,60.79,7567.0
2020-07-17 14:55:00,60.78,60.82,60.75,60.77,5244.0,60.78,60.82,60.75,60.77,5244.0
2020-07-17 15:00:00,60.77,60.87,60.76,60.86,16577.0,60.77,60.87,60.76,60.86,16577.0
2020-07-17 15:05:00,60.84,61.02,60.84,60.98,13425.0,60.84,61.02,60.84,60.98,13425.0
2020-07-17 15:10:00,60.97,61.0,60.91,61.0,11787.0,60.97,61.0,60.91,61.0,11787.0
2020-07-17 15:15:00,61.0,61.04,60.93,61.0,13968.0,61.0,61.04,60.93,61.0,13968.0
2020-07-17 15:20:00,61.0,61.23,60.99,61.22,14262.0,61.0,61.23,60.99,61.22,14262.0
2020-07-17 15:25:00,61.24,61.31,61.16,61.27,23522.0,61.24,61.31,61.16,61.27,23522.0
2020-07-17 15:30:00,61.28,61.34,61.21,61.24,17228.0,61.28,61.34,61.21,61.24,17228.0
2020-07-17 15:35:00,61.23,61.3,61.14,61.14,19608.0,61.23,61.3,61.14,61.14,19608.0
2020-07-17 15:40:00,61.17,61.3,61.16,61.17,19921.0,61.17,61.3,61.16,61.17,19921.0
2020-07-17 15:45:00,61.15,61.16,60.95,61.03,22913.0,61.15,61.16,60.95,61.03,22913.0
2020-07-17 15:50:00,61.03,61.03,60.88,60.93,35919.0,61.03,61.03,60.88,60.93,35919.0
2020-07-17 15:55:00,60.95,61.12,60.91,60.98,70734.0,60.95,61.12,60.91,60.98,70734.0
2020-07-20 09:30:00,60.92,61.7,60.61,61.64,29804.0,60.92,61.7,60.61,61.64,29804.0
2020-07-20 09:35:00,61.68,62.13,61.25,62.08,15423.0,61.68,62.13,61.25,62.08,15423.0
2020-07-20 09:40:00,61.98,62.14,61.36,61.53,17754.0,61.98,62.14,61.36,61.53,17754.0
2020-07-20 09:45:00,61.56,61.73,61.14,61.64,31916.0,61.56,61.73,61.14,61.64,31916.0
2020-07-20 09:50:00,61.56,61.89,61.38,61.75,17434.0,61.56,61.89,61.38,61.75,17434.0
2020-07-20 09:55:00,61.74,61.74,61.29,61.41,15547.0,61.74,61.74,61.29,61.41,15547.0
2020-07-20 10:00:00,61.42,61.93,61.31,61.93,12691.0,61.42,61.93,61.31,61.93,12691.0
2020-07-20 10:05:00,61.85,62.24,61.82,62.22,19011.0,61.85,62.24,61.82,62.22,19011.0
2020-07-20 10:10:00,62.15,62.31,61.8,62.03,45645.0,62.15,62.31,61.8,62.03,45645.0
2020-07-20 10:15:00,62.04,62.32,62.0,62.19,16634.0,62.04,62.32,62.0,62.19,16634.0
2020-07-20 10:20:00,62.25,62.27,62.03,62.26,16567.0,62.25,62.27,62.03,62.26,16567.0
2020-07-20 10:25:00,62.22,62.48,62.15,62.48,13203.0,62.22,62.48,62.15,62.48,13203.0
2020-07-20 10:30:00,62.46,62.75,62.35,62.45,33065.0,62.46,62.75,62.35,62.45,33065.0
2020-07-20 10:35:00,62.47,62.57,62.43,62.54,15118.0,62.47,62.57,62.43,62.54,15118.0
2020-07-20 10:40:00,62.56,62.85,62.56,62.77,38235.0,62.56,62.85,62.56,62.77,38235.0
2020-07-20 10:45:00,62.73,62.87,62.67,62.75,20543.0,62.73,62.87,62.67,62.75,20543.0
2020-07-20 10:50:00,62.77,63.17,62.75,63.15,54562.0,62.77,63.17,62.75,63.15,54562.0
2020-07-20 10:55:00,63.17,63.25,62.98,63.21,38946.0,63.17,63.25,62.98,63.21,38946.0
2020-07-20 11:00:00,63.21,63.42,63.21,63.29,20798.0,63.21,63.42,63.21,63.29,20798.0
2020-07-20 11:05:00,63.31,63.53,63.23,63.24,34983.0,63.31,63.53,63.23,63.24,34983.0
2020-07-20 11:10:00,63.26,63.68,63.26,63.63,11536.0,63.26,63.68,63.26,63.63,11536.0
2020-07-20 11:15:00,63.66,63.68,63.4,63.45,13681.0,63.66,63.68,63.4,63.45,13681.0
2020-07-20 11:20:00,63.45,63.46,63.14,63.34,16495.0,63.45,63.46,63.14,63.34,16495.0
2020-07-20 11:25:00,63.34,63.44,63.08,63.08,25311.0,63.34,63.44,63.08,63.08,25311.0
2020-07-20 11:30:00,63.11,63.12,62.91,62.97,7715.0,63.11,63.12,62.91,62.97,7715.0
2020-07-20 11:35:00,62.96,62.96,62.64,62.64,23273.0,62.96,62.96,62.64,62.64,23273.0
2020-07-20 11:40:00,62.65,62.75,62.54,62.61,10899.0,62.65,62.75,62.54,62.61,10899.0
2020-07-20 11:45:00,62.56,62.81,62.56,62.78,6150.0,62.56,62.81,62.56,62.78,6150.0
2020-07-20 11:50:00,62.84,62.88,62.63,62.7,5722.0,62.84,62.88,62.63,62.7,5722.0
2020-07-20 11:55:00,62.71,62.72,62.62,62.66,5515.0,62.71,62.72,62.62,62.66,5515.0
2020-07-20 12:00:00,62.65,62.69,62.48,62.66,7307.0,62.65,62.69,62.48,62.66,7307.0
2020-07-20 12:05:00,62.75,62.79,62.68,62.73,4450.0,62.75,62.79,62.68,62.73,4450.0
2020-07-20 12:10:00,62.74,62.75,62.66,62.66,4115.0,62.74,62.75,62.66,62.66,4115.0
2020-07-20 12:15:00,62.66,62.93,62.66,62.82,8458.0,62.66,62.93,62.66,62.82,8458.0
2020-07-20 12:20:00,62.84,62.84,62.65,62.65,5982.0,62.84,62.84,62.65,62.65,5982.0
2020-07-20 12:25:00,62.64,62.71,62.63,62.66,4350.0,62.64,62.71,62.63,62.66,4350.0
2020-07-20 12:30:00,62.65,62.65,62.39,62.4,13433.0,62.65,62.65,62.39,62.4,13433.0
2020-07-20 12:35:00,62.45,62.57,62.45,62.54,9773.0,62.45,62.57,62.45,62.54,9773.0
2020-07-20 12:40:00,62.55,62.65,62.53,62.61,3069.0,62.55,62.65,62.53,62.61,3069.0
2020-07-20 12:45:00,62.61,62.62,62.54,62.54,5925.0,62.61,62.62,62.54,62.54,5925.0
2020-07-20 12:50:00,62.53,62.56,62.43,62.49,6600.0,62.53,62.56,62.43,62.49,6600.0
2020-07-20 12:55:00,62.49,62.52,62.4,62.5,6331.0,62.49,62.52,62.4,62.5,6331.0
2020-07-20 13:00:00,62.49,62.51,62.37,62.42,7270.0,62.49,62.51,62.37,62.42,7270.0
2020-07-20 13:05:00,62.45,62.45,62.12,62.2,28135.0,62.45,62.45,62.12,62.2,28135.0
2020-07-20 13:10:00,62.21,62.27,62.05,62.18,24980.0,62.21,62.27,62.05,62.18,24980.0
2020-07-20 13:15:00,62.19,62.32,62.11,62.29,7027.0,62.19,62.32,62.11,62.29,7027.0
2020-07-20 13:20:00,62.26,62.26,62.07,62.15,6081.0,62.26,62.26,62.07,62.15,6081.0
2020-07-20 13:25:00,62.15,62.15,61.89,61.92,9594.0,62.15,62.15,61.89,61.92,9594.0
2020-07-20 13:30:00,61.96,62.15,61.96,62.07,6661.0,61.96,62.15,61.96,62.07,6661.0
2020-07-20 13:35:00,62.08,62.18,62.01,62.15,4725.0,62.08,62.18,62.01,62.15,4725.0
2020-07-20 13:40:00,62.14,62.21,61.98,61.98,5780.0,62.14,62.21,61.98,61.98,5780.0
2020-07-20 13:45:00,61.94,62.0,61.86,61.86,4645.0,61.94,62.0,61.86,61.86,4645.0
2020-07-20 13:50:00,61.89,61.99,61.87,61.91,9270.0,61.89,61.99,61.87,61.91,9270.0
2020-07-20 13:55:00,61.91,61.93,61.83,61.91,7254.0,61.91,61.93,61.83,61.91,7254.0
2020-07-20 14:00:00,61.89,62.1,61.89,62.1,4309.0,61.89,62.1,61.89,62.1,4309.0
2020-07-20 14:05:00,62.08,62.19,62.04,62.06,11676.0,62.08,62.19,62.04,62.06,11676.0
2020-07-20 14:10:00,62.05,62.08,61.96,61.99,7797.0,62.05,62.08,61.96,61.99,7797.0
2020-07-20 14:15:00,61.97,62.17,61.97,62.06,11053.0,61.97,62.17,61.97,62.06,11053.0
2020-07-20 14:20:00,62.0,62.13,62.0,62.12,4151.0,62.0,62.13,62.0,62.12,4151.0
2020-07-20 14:25:00,62.12,62.18,62.04,62.16,16161.0,62.12,62.18,62.04,62.16,16161.0
2020-07-20 14:30:00,62.15,62.19,62.13,62.15,8699.0,62.15,62.19,62.13,62.15,8699.0
2020-07-20 14:35:00,62.18,62.18,62.1,62.13,4922.0,62.18,62.18,62.1,62.13,4922.0
2020-07-20 14:40:00,62.15,62.38,62.15,62.38,14712.0,62.15,62.38,62.15,62.38,14712.0
2020-07-20 14:45:00,62.37,62.49,62.36,62.49,9786.0,62.37,62.49,62.36,62.49,9786.0
2020-07-20 14:50:00,62.48,62.48,62.15,62.16,8250.0,62.48,62.48,62.15,62.16,8250.0
2020-07-20 14:55:00,62.17,62.31,62.17,62.27,5706.0,62.17,62.31,62.17,62.27,5706.0
2020-07-20 15:00:00,62.25,62.25,62.1,62.17,17764.0,62.25,62.25,62.1,62.17,17764.0
2020-07-20 15:05:00,62.18,62.28,62.16,62.19,6050.0,62.18,62.28,62.16,62.19,6050.0
2020-07-20 15:10:00,62.17,62.19,62.01,62.13,20184.0,62.17,62.19,62.01,62.13,20184.0
2020-07-20 15:15:00,62.17,62.2,62.15,62.16,9512.0,62.17,62.2,62.15,62.16,9512.0
2020-07-20 15:20:00,62.15,62.35,62.15,62.34,7120.0,62.15,62.35,62.15,62.34,7120.0
2020-07-20 15:25:00,62.34,62.42,62.29,62.41,11005.0,62.34,62.42,62.29,62.41,11005.0
2020-07-20 15:30:00,62.42,62.43,62.36,62.38,16960.0,62.42,62.43,62.36,62.38,16960.0
2020-07-20 15:35:00,62.39,62.41,62.35,62.39,13167.0,62.39,62.41,62.35,62.39,13167.0
2020-07-20 15:40:00,62.4,62.4,62.27,62.28,14881.0,62.4,62.4,62.27,62.28,14881.0
2020-07-20 15:45:00,62.29,62.32,62.23,62.29,15241.0,62.29,62.32,62.23,62.29,15241.0
2020-07-20 15:50:00,62.29,62.38,62.24,62.26,35823.0,62.29,62.38,62.24,62.26,35823.0
2020-07-20 15:55:00,62.26,62.29,62.09,62.16,56819.0,62.26,62.29,62.09,62.16,56819.0
2020-07-21 09:30:00,62.66,62.84,62.3,62.4,28851.0,62.66,62.84,62.3,62.4,28851.0
2020-07-21 09:35:00,62.4,62.72,62.3,62.35,27870.0,62.4,62.72,62.3,62.35,27870.0
2020-07-21 09:40:00,62.35,62.48,62.17,62.44,43640.0,62.35,62.48,62.17,62.44,43640.0
2020-07-21 09:45:00,62.41,62.41,61.92,62.01,20973.0,62.41,62.41,61.92,62.01,20973.0
2020-07-21 09:50:00,61.96,62.05,61.65,61.78,23568.0,61.96,62.05,61.65,61.78,23568.0
2020-07-21 09:55:00,61.73,61.73,61.35,61.55,15105.0,61.73,61.73,61.35,61.55,15105.0
2020-07-21 10:00:00,61.55,61.7,61.23,61.33,17973.0,61.55,61.7,61.23,61.33,17973.0
2020-07-21 10:05:00,61.27,61.35,61.09,61.15,24990.0,61.27,61.35,61.09,61.15,24990.0
2020-07-21 10:10:00,61.07,61.28,61.06,61.18,4293.0,61.07,61.28,61.06,61.18,4293.0
2020-07-21 10:15:00,61.22,61.33,61.13,61.19,11253.0,61.22,61.33,61.13,61.19,11253.0
2020-07-21 10:20:00,61.16,61.25,61.1,61.13,8651.0,61.16,61.25,61.1,61.13,8651.0
2020-07-21 10:25:00,61.12,61.19,60.83,60.83,36250.0,61.12,61.19,60.83,60.83,36250.0
2020-07-21 10:30:00,60.84,60.96,60.8,60.92,13142.0,60.84,60.96,60.8,60.92,13142.0
2020-07-21 10:35:00,60.93,60.96,60.81,60.83,12769.0,60.93,60.96,60.81,60.83,12769.0
2020-07-21 10:40:00,60.79,60.83,60.42,60.43,20247.0,60.79,60.83,60.42,60.43,20247.0
2020-07-21 10:45:00,60.36,60.74,60.28,60.6,19354.0,60.36,60.74,60.28,60.6,19354.0
2020-07-21 10:50:00,60.62,60.8,60.5,60.75,11354.0,60.62,60.8,60.5,60.75,11354.0
2020-07-21 10:55:00,60.76,60.84,60.53,60.53,5070.0,60.76,60.84,60.53,60.53,5070.0
2020-07-21 11:00:00,60.53,60.59,60.42,60.5,6579.0,60.53,60.59,60.42,60.5,6579.0
2020-07-21 11:05:00,60.54,60.58,60.22,60.22,6195.0,60.54,60.58,60.22,60.22,6195.0
2020-07-21 11:10:00,60.25,60.31,60.11,60.2,14355.0,60.25,60.31,60.11,60.2,14355.0
2020-07-21 11:15:00,60.13,60.48,60.13,60.42,11185.0,60.13,60.48,60.13,60.42,11185.0
2020-07-21 11:20:00,60.4,60.48,60.31,60.44,11980.0,60.4,60.48,60.31,60.44,11980.0
2020-07-21 11:25:00,60.46,60.53,60.33,60.51,22711.0,60.46,60.53,60.33,60.51,22711.0
2020-07-21 11:30:00,60.52,60.59,60.41,60.43,8250.0,60.52,60.59,60.41,60.43,8250.0
2020-07-21 11:35:00,60.4,60.4,60.22,60.3,12907.0,60.4,60.4,60.22,60.3,12907.0
2020-07-21 11:40:00,60.29,60.43,60.24,60.33,10201.0,60.29,60.43,60.24,60.33,10201.0
2020-07-21 11:45:00,60.38,60.38,60.23,60.31,5906.0,60.38,60.38,60.23,60.31,5906.0
2020-07-21 11:50:00,60.3,60.33,60.22,60.23,20805.0,60.3,60.33,60.22,60.23,20805.0
2020-07-21 11:55:00,60.24,60.24,60.12,60.15,10538.0,60.24,60.24,60.12,60.15,10538.0
2020-07-21 12:00:00,60.14,60.26,60.14,60.16,15698.0,60.14,60.26,60.14,60.16,15698.0
2020-07-21 12:05:00,60.17,60.28,60.12,60.12,18667.0,60.17,60.28,60.12,60.12,18667.0
2020-07-21 12:10:00,60.11,60.12,59.89,59.89,28056.0,60.11,60.12,59.89,59.89,28056.0
2020-07-21 12:15:00,59.91,60.05,59.9,60.02,10500.0,59.91,60.05,59.9,60.02,10500.0
2020-07-21 12:20:00,60.01,60.07,59.97,59.98,9976.0,60.01,60.07,59.97,59.98,9976.0
2020-07-21 12:25:00,59.96,60.33,59.91,60.33,18981.0,59.96,60.33,59.91,60.33,18981.0
2020-07-21 12:30:00,60.31,60.35,60.15,60.27,33744.0,60.31,60.35,60.15,60.27,33744.0
2020-07-21 12:35:00,60.31,60.34,60.27,60.3,10013.0,60.31,60.34,60.27,60.3,10013.0
2020-07-21 12:40:00,60.3,60.43,60.29,60.41,10927.0,60.3,60.43,60.29,60.41,10927.0
2020-07-21 12:45:00,60.4,60.4,60.22,60.23,10431.0,60.4,60.4,60.22,60.23,10431.0
2020-07-21 12:50:00,60.23,60.23,60.02,60.07,9110.0,60.23,60.23,60.02,60.07,9110.0
2020-07-21 12:55:00,60.06,60.1,59.94,60.0,11913.0,60.06,60.1,59.94,60.0,11913.0
2020-07-21 13:00:00,60.02,60.09,59.97,60.0,20089.0,60.02,60.09,59.97,60.0,20089.0
2020-07-21 13:05:00,60.01,60.11,60.01,60.08,6534.0,60.01,60.11,60.01,60.08,6534.0
2020-07-21 13:10:00,60.09,60.14,60.05,60.11,9841.0,60.09,60.14,60.05,60.11,9841.0
2020-07-21 13:15:00,60.09,60.27,60.05,60.23,9030.0,60.09,60.27,60.05,60.23,9030.0
2020-07-21 13:20:00,60.23,60.29,60.14,60.18,11640.0,60.23,60.29,60.14,60.18,11640.0
2020-07-21 13:25:00,60.15,60.22,60.05,60.22,6131.0,60.15,60.22,60.05,60.22,6131.0
2020-07-21 13:30:00,60.21,60.29,60.12,60.15,9105.0,60.21,60.29,60.12,60.15,9105.0
2020-07-21 13:35:00,60.16,60.21,60.1,60.2,5700.0,60.16,60.21,60.1,60.2,5700.0
2020-07-21 13:40:00,60.2,60.29,60.18,60.24,6018.0,60.2,60.29,60.18,60.24,6018.0
2020-07-21 13:45:00,60.25,60.25,60.15,60.21,3506.0,60.25,60.25,60.15,60.21,3506.0
2020-07-21 13:50:00,60.2,60.26,60.2,60.24,3157.0,60.2,60.26,60.2,60.24,3157.0
2020-07-21 13:55:00,60.23,60.25,60.18,60.21,4907.0,60.23,60.25,60.18,60.21,4907.0
2020-07-21 14:00:00,60.22,60.42,60.21,60.34,17447.0,60.22,60.42,60.21,60.34,17447.0
2020-07-21 14:05:00,60.37,60.42,60.35,60.41,8759.0,60.37,60.42,60.35,60.41,8759.0
2020-07-21 14:10:00,60.4,60.41,60.35,60.37,2698.0,60.4,60.41,60.35,60.37,2698.0
2020-07-21 14:15:00,60.38,60.42,60.28,60.29,8563.0,60.38,60.42,60.28,60.29,8563.0
2020-07-21 14:20:00,60.31,60.45,60.3,60.42,4221.0,60.31,60.45,60.3,60.42,4221.0
2020-07-21 14:25:00,60.39,60.45,60.35,60.39,11329.0,60.39,60.45,60.35,60.39,11329.0
2020-07-21 14:30:00,60.39,60.41,60.35,60.38,8380.0,60.39,60.41,60.35,60.38,8380.0
2020-07-21 14:35:00,60.38,60.43,60.35,60.42,6621.0,60.38,60.43,60.35,60.42,6621.0
2020-07-21 14:40:00,60.43,60.45,60.4,60.42,5492.0,60.43,60.45,60.4,60.42,5492.0
2020-07-21 14:45:00,60.43,60.48,60.36,60.45,12237.0,60.43,60.48,60.36,60.45,12237.0
2020-07-21 14:50:00,60.46,60.71,60.45,60.67,9436.0,60.46,60.71,60.45,60.67,9436.0
2020-07-21 14:55:00,60.66,60.76,60.66,60.76,12232.0,60.66,60.76,60.66,60.76,12232.0
2020-07-21 15:00:00,60.74,60.76,60.55,60.58,15320.0,60.74,60.76,60.55,60.58,15320.0
2020-07-21 15:05:00,60.58,60.63,60.56,60.62,12887.0,60.58,60.63,60.56,60.62,12887.0
2020-07-21 15:10:00,60.6,60.6,60.4,60.5,10064.0,60.6,60.6,60.4,60.5,10064.0
2020-07-21 15:15:00,60.46,60.61,60.43,60.61,14170.0,60.46,60.61,60.43,60.61,14170.0
2020-07-21 15:20:00,60.61,60.63,60.51,60.57,10919.0,60.61,60.63,60.51,60.57,10919.0
2020-07-21 15:25:00,60.58,60.64,60.56,60.59,10277.0,60.58,60.64,60.56,60.59,10277.0
2020-07-21 15:30:00,60.6,60.7,60.59,60.63,9025.0,60.6,60.7,60.59,60.63,9025.0
2020-07-21 15:35:00,60.63,60.65,60.51,60.63,16769.0,60.63,60.65,60.51,60.63,16769.0
2020-07-21 15:40:00,60.6,60.65,60.51,60.55,18855.0,60.6,60.65,60.51,60.55,18855.0
2020-07-21 15:45:00,60.56,60.73,60.56,60.67,12056.0,60.56,60.73,60.56,60.67,12056.0
2020-07-21 15:50:00,60.65,60.68,60.41,60.68,38019.0,60.65,60.68,60.41,60.68,38019.0
2020-07-21 15:55:00,60.69,60.77,60.57,60.75,44437.0,60.69,60.77,60.57,60.75,44437.0
2020-07-22 09:30:00,60.76,61.21,60.36,61.0,15854.0,60.76,61.21,60.36,61.0,15854.0
2020-07-22 09:35:00,61.06,61.43,60.89,61.42,36694.0,61.06,61.43,60.89,61.42,36694.0
2020-07-22 09:40:00,61.47,61.72,61.26,61.45,10195.0,61.47,61.72,61.26,61.45,10195.0
2020-07-22 09:45:00,61.45,61.8,61.45,61.62,12598.0,61.45,61.8,61.45,61.62,12598.0
2020-07-22 09:50:00,61.68,61.71,61.14,61.14,11482.0,61.68,61.71,61.14,61.14,11482.0
2020-07-22 09:55:00,61.26,61.42,61.1,61.14,17805.0,61.26,61.42,61.1,61.14,17805.0
2020-07-22 10:00:00,61.14,61.34,61.02,61.22,5882.0,61.14,61.34,61.02,61.22,5882.0
2020-07-22 10:05:00,61.17,61.21,60.83,60.94,8833.0,61.17,61.21,60.83,60.94,8833.0
2020-07-22 10:10:00,60.98,61.19,60.94,61.06,19289.0,60.98,61.19,60.94,61.06,19289.0
2020-07-22 10:15:00,61.09,61.14,61.04,61.12,5736.0,61.09,61.14,61.04,61.12,5736.0
2020-07-22 10:20:00,61.12,61.33,61.11,61.28,4894.0,61.12,61.33,61.11,61.28,4894.0
2020-07-22 10:25:00,61.25,61.3,61.16,61.3,5345.0,61.25,61.3,61.16,61.3,5345.0
2020-07-22 10:30:00,61.3,61.41,61.24,61.29,9149.0,61.3,61.41,61.24,61.29,9149.0
2020-07-22 10:35:00,61.26,61.33,61.24,61.28,5650.0,61.26,61.33,61.24,61.28,5650.0
2020-07-22 10:40:00,61.29,61.29,61.19,61.26,7050.0,61.29,61.29,61.19,61.26,7050.0
2020-07-22 10:45:00,61.24,61.24,61.02,61.03,8150.0,61.24,61.24,61.02,61.03,8150.0
2020-07-22 10:50:00,61.02,61.06,60.91,60.94,10048.0,61.02,61.06,60.91,60.94,10048.0
2020-07-22 10:55:00,60.9,60.9,60.71,60.75,10081.0,60.9,60.9,60.71,60.75,10081.0
2020-07-22 11:00:00,60.76,60.89,60.76,60.87,8935.0,60.76,60.89,60.76,60.87,8935.0
2020-07-22 11:05:00,60.89,61.07,60.87,60.91,8310.0,60.89,61.07,60.87,60.91,8310.0
2020-07-22 11:10:00,60.93,60.94,60.7,60.71,7071.0,60.93,60.94,60.7,60.71,7071.0
2020-07-22 11:15:00,60.72,61.01,60.72,61.01,5966.0,60.72,61.01,60.72,61.01,5966.0
2020-07-22 11:20:00,60.94,61.01,60.94,61.0,4260.0,60.94,61.01,60.94,61.0,4260.0
2020-07-22 11:25:00,61.02,61.14,61.02,61.05,5518.0,61.02,61.14,61.02,61.05,5518.0
2020-07-22 11:30:00,61.07,61.15,61.04,61.14,7822.0,61.07,61.15,61.04,61.14,7822.0
2020-07-22 11:35:00,61.12,61.15,61.03,61.15,7475.0,61.12,61.15,61.03,61.15,7475.0
2020-07-22 11:40:00,61.15,61.36,61.14,61.36,38637.0,61.15,61.36,61.14,61.36,38637.0
2020-07-22 11:45:00,61.36,61.39,61.17,61.17,3633.0,61.36,61.39,61.17,61.17,3633.0
2020-07-22 11:50:00,61.11,61.16,61.07,61.11,6801.0,61.11,61.16,61.07,61.11,6801.0
2020-07-22 11:55:00,61.05,61.05,60.95,60.96,2600.0,61.05,61.05,60.95,60.96,2600.0
2020-07-22 12:00:00,61.0,61.09,61.0,61.03,2905.0,61.0,61.09,61.0,61.03,2905.0
2020-07-22 12:05:00,61.04,61.07,61.01,61.05,2402.0,61.04,61.07,61.01,61.05,2402.0
2020-07-22 12:10:00,61.08,61.15,61.06,61.1,4657.0,61.08,61.15,61.06,61.1,4657.0
2020-07-22 12:15:00,61.12,61.2,61.1,61.19,6600.0,61.12,61.2,61.1,61.19,6600.0
2020-07-22 12:20:00,61.2,61.2,61.1,61.12,5461.0,61.2,61.2,61.1,61.12,5461.0
2020-07-22 12:25:00,61.11,61.15,61.1,61.14,3351.0,61.11,61.15,61.1,61.14,3351.0
2020-07-22 12:30:00,61.14,61.18,61.06,61.06,2000.0,61.14,61.18,61.06,61.06,2000.0
2020-07-22 12:35:00,61.03,61.08,61.0,61.05,3960.0,61.03,61.08,61.0,61.05,3960.0
2020-07-22 12:40:00,61.05,61.05,60.88,60.94,6725.0,61.05,61.05,60.88,60.94,6725.0
2020-07-22 12:45:00,60.95,61.03,60.94,60.95,5050.0,60.95,61.03,60.94,60.95,5050.0
2020-07-22 12:50:00,60.95,60.97,60.91,60.92,6464.0,60.95,60.97,60.91,60.92,6464.0
2020-07-22 12:55:00,60.92,61.01,60.92,60.99,5013.0,60.92,61.01,60.92,60.99,5013.0
2020-07-22 13:00:00,61.01,61.02,60.98,61.01,4044.0,61.01,61.02,60.98,61.01,4044.0
2020-07-22 13:05:00,61.01,61.07,61.01,61.04,2750.0,61.01,61.07,61.01,61.04,2750.0
2020-07-22 13:10:00,61.09,61.25,61.09,61.13,4600.0,61.09,61.25,61.09,61.13,4600.0
2020-07-22 13:15:00,61.13,61.13,61.11,61.11,900.0,61.13,61.13,61.11,61.11,900.0
2020-07-22 13:20:00,61.08,61.16,61.08,61.13,4025.0,61.08,61.16,61.08,61.13,4025.0
2020-07-22 13:25:00,61.14,61.14,61.06,61.1,2323.0,61.14,61.14,61.06,61.1,2323.0
2020-07-22 13:30:00,61.08,61.1,61.04,61.07,4800.0,61.08,61.1,61.04,61.07,4800.0
2020-07-22 13:35:00,61.07,61.07,60.95,60.98,2700.0,61.07,61.07,60.95,60.98,2700.0
2020-07-22 13:40:00,60.98,61.09,60.97,61.08,3150.0,60.98,61.09,60.97,61.08,3150.0
2020-07-22 13:45:00,61.12,61.18,61.03,61.06,5043.0,61.12,61.18,61.03,61.06,5043.0
2020-07-22 13:50:00,61.05,61.1,60.95,60.95,5784.0,61.05,61.1,60.95,60.95,5784.0
2020-07-22 13:55:00,60.94,60.95,60.89,60.94,5889.0,60.94,60.95,60.89,60.94,5889.0
2020-07-22 14:00:00,60.93,61.0,60.9,61.0,2550.0,60.93,61.0,60.9,61.0,2550.0
2020-07-22 14:05:00,60.98,61.02,60.96,61.0,3664.0,60.98,61.02,60.96,61.0,3664.0
2020-07-22 14:10:00,61.0,61.03,60.93,61.01,3750.0,61.0,61.03,60.93,61.01,3750.0
2020-07-22 14:15:00,61.01,61.04,60.98,61.02,3168.0,61.01,61.04,60.98,61.02,3168.0
2020-07-22 14:20:00,61.03,61.04,60.87,60.91,6191.0,61.03,61.04,60.87,60.91,6191.0
2020-07-22 14:25:00,60.88,61.01,60.88,61.01,4855.0,60.88,61.01,60.88,61.01,4855.0
2020-07-22 14:30:00,61.01,61.04,60.97,61.0,6250.0,61.01,61.04,60.97,61.0,6250.0
2020-07-22 14:35:00,61.02,61.1,61.0,61.1,2150.0,61.02,61.1,61.0,61.1,2150.0
2020-07-22 14:40:00,61.09,61.14,61.04,61.09,5850.0,61.09,61.14,61.04,61.09,5850.0
2020-07-22 14:45:00,61.09,61.11,61.03,61.1,2725.0,61.09,61.11,61.03,61.1,2725.0
2020-07-22 14:50:00,61.1,61.13,61.08,61.11,3540.0,61.1,61.13,61.08,61.11,3540.0
2020-07-22 14:55:00,61.11,61.12,61.05,61.05,4511.0,61.11,61.12,61.05,61.05,4511.0
2020-07-22 15:00:00,61.08,61.14,61.08,61.11,3173.0,61.08,61.14,61.08,61.11,3173.0
2020-07-22 15:05:00,61.11,61.11,61.03,61.04,3263.0,61.11,61.11,61.03,61.04,3263.0
2020-07-22 15:10:00,61.05,61.18,61.02,61.18,3969.0,61.05,61.18,61.02,61.18,3969.0
2020-07-22 15:15:00,61.14,61.17,61.12,61.16,2369.0,61.14,61.17,61.12,61.16,2369.0
2020-07-22 15:20:00,61.17,61.17,61.07,61.17,6260.0,61.17,61.17,61.07,61.17,6260.0
2020-07-22 15:25:00,61.15,61.24,61.12,61.14,5682.0,61.15,61.24,61.12,61.14,5682.0
2020-07-22 15:30:00,61.17,61.19,61.07,61.08,4521.0,61.17,61.19,61.07,61.08,4521.0
2020-07-22 15:35:00,61.06,61.18,61.06,61.17,7526.0,61.06,61.18,61.06,61.17,7526.0
2020-07-22 15:40:00,61.19,61.27,61.15,61.22,14570.0,61.19,61.27,61.15,61.22,14570.0
2020-07-22 15:45:00,61.23,61.25,61.18,61.23,9663.0,61.23,61.25,61.18,61.23,9663.0
2020-07-22 15:50:00,61.24,61.25,61.08,61.21,30405.0,61.24,61.25,61.08,61.21,30405.0
2020-07-22 15:55:00,61.22,61.25,61.11,61.13,38377.0,61.22,61.25,61.11,61.13,38377.0
2020-07-23 09:30:00,61.9,61.9,60.77,61.14,39630.0,61.9,61.9,60.77,61.14,39630.0
2020-07-23 09:35:00,61.09,62.2,61.09,62.04,14460.0,61.09,62.2,61.09,62.04,14460.0
2020-07-23 09:40:00,62.06,62.06,61.55,61.79,9553.0,62.06,62.06,61.55,61.79,9553.0
2020-07-23 09:45:00,61.81,62.14,61.6,62.0,32343.0,61.81,62.14,61.6,62.0,32343.0
2020-07-23 09:50:00,62.0,62.31,62.0,62.3,22819.0,62.0,62.31,62.0,62.3,22819.0
2020-07-23 09:55:00,62.36,62.5,62.15,62.43,12256.0,62.36,62.5,62.15,62.43,12256.0
2020-07-23 10:00:00,62.41,62.55,62.32,62.47,19810.0,62.41,62.55,62.32,62.47,19810.0
2020-07-23 10:05:00,62.47,62.68,62.32,62.34,14543.0,62.47,62.68,62.32,62.34,14543.0
2020-07-23 10:10:00,62.35,62.35,62.01,62.1,19808.0,62.35,62.35,62.01,62.1,19808.0
2020-07-23 10:15:00,62.18,62.27,62.0,62.01,19538.0,62.18,62.27,62.0,62.01,19538.0
2020-07-23 10:20:00,61.99,62.13,61.91,62.05,20964.0,61.99,62.13,61.91,62.05,20964.0
2020-07-23 10:25:00,62.05,62.18,62.05,62.12,4968.0,62.05,62.18,62.05,62.12,4968.0
2020-07-23 10:30:00,62.12,62.28,62.12,62.18,12643.0,62.12,62.28,62.12,62.18,12643.0
2020-07-23 10:35:00,62.2,62.32,62.2,62.27,19383.0,62.2,62.32,62.2,62.27,19383.0
2020-07-23 10:40:00,62.28,62.65,62.28,62.65,11559.0,62.28,62.65,62.28,62.65,11559.0
2020-07-23 10:45:00,62.64,62.8,62.64,62.76,19936.0,62.64,62.8,62.64,62.76,19936.0
2020-07-23 10:50:00,62.74,62.82,62.61,62.65,13141.0,62.74,62.82,62.61,62.65,13141.0
2020-07-23 10:55:00,62.66,62.8,62.66,62.8,8676.0,62.66,62.8,62.66,62.8,8676.0
2020-07-23 11:00:00,62.82,62.91,62.79,62.79,9572.0,62.82,62.91,62.79,62.79,9572.0
2020-07-23 11:05:00,62.78,62.85,62.65,62.77,5600.0,62.78,62.85,62.65,62.77,5600.0
2020-07-23 11:10:00,62.75,62.99,62.7,62.91,16928.0,62.75,62.99,62.7,62.91,16928.0
2020-07-23 11:15:00,62.93,62.98,62.89,62.93,14960.0,62.93,62.98,62.89,62.93,14960.0
2020-07-23 11:20:00,62.91,63.0,62.86,62.97,15988.0,62.91,63.0,62.86,62.97,15988.0
2020-07-23 11:25:00,62.99,63.1,62.99,63.08,29123.0,62.99,63.1,62.99,63.08,29123.0
2020-07-23 11:30:00,63.1,63.21,63.06,63.19,22365.0,63.1,63.21,63.06,63.19,22365.0
2020-07-23 11:35:00,63.19,63.21,63.05,63.19,12542.0,63.19,63.21,63.05,63.19,12542.0
2020-07-23 11:40:00,63.18,63.45,63.13,63.45,26536.0,63.18,63.45,63.13,63.45,26536.0
2020-07-23 11:45:00,63.45,63.47,63.35,63.41,9283.0,63.45,63.47,63.35,63.41,9283.0
2020-07-23 11:50:00,63.43,63.43,62.93,63.09,17513.0,63.43,63.43,62.93,63.09,17513.0
2020-07-23 11:55:00,63.11,63.25,63.02,63.02,13186.0,63.11,63.25,63.02,63.02,13186.0
2020-07-23 12:00:00,63.04,63.04,62.82,62.85,5206.0,63.04,63.04,62.82,62.85,5206.0
2020-07-23 12:05:00,62.85,62.86,62.74,62.79,5193.0,62.85,62.86,62.74,62.79,5193.0
2020-07-23 12:10:00,62.77,62.91,62.76,62.81,5353.0,62.77,62.91,62.76,62.81,5353.0
2020-07-23 12:15:00,62.84,62.9,62.75,62.75,17650.0,62.84,62.9,62.75,62.75,17650.0
2020-07-23 12:20:00,62.76,62.79,62.66,62.7,8069.0,62.76,62.79,62.66,62.7,8069.0
2020-07-23 12:25:00,62.73,62.79,62.68,62.79,4950.0,62.73,62.79,62.68,62.79,4950.0
2020-07-23 12:30:00,62.8,62.83,62.61,62.61,7702.0,62.8,62.83,62.61,62.61,7702.0
2020-07-23 12:35:00,62.62,62.62,62.44,62.5,21101.0,62.62,62.62,62.44,62.5,21101.0
2020-07-23 12:40:00,62.47,62.59,62.47,62.59,3098.0,62.47,62.59,62.47,62.59,3098.0
2020-07-23 12:45:00,62.59,62.66,62.58,62.58,4346.0,62.59,62.66,62.58,62.58,4346.0
2020-07-23 12:50:00,62.58,62.58,62.36,62.36,3769.0,62.58,62.58,62.36,62.36,3769.0
2020-07-23 12:55:00,62.4,62.41,62.34,62.36,6063.0,62.4,62.41,62.34,62.36,6063.0
2020-07-23 13:00:00,62.38,62.55,62.33,62.55,17651.0,62.38,62.55,62.33,62.55,17651.0
2020-07-23 13:05:00,62.54,62.61,62.53,62.61,19414.0,62.54,62.61,62.53,62.61,19414.0
2020-07-23 13:10:00,62.67,62.8,62.6,62.78,5993.0,62.67,62.8,62.6,62.78,5993.0
2020-07-23 13:15:00,62.8,62.8,62.66,62.7,16854.0,62.8,62.8,62.66,62.7,16854.0
2020-07-23 13:20:00,62.71,62.71,62.63,62.68,3837.0,62.71,62.71,62.63,62.68,3837.0
2020-07-23 13:25:00,62.71,62.74,62.6,62.67,3938.0,62.71,62.74,62.6,62.67,3938.0
2020-07-23 13:30:00,62.7,62.7,62.35,62.38,2600.0,62.7,62.7,62.35,62.38,2600.0
2020-07-23 13:35:00,62.36,62.44,62.05,62.1,14063.0,62.36,62.44,62.05,62.1,14063.0
2020-07-23 13:40:00,62.1,62.1,61.81,61.9,12711.0,62.1,62.1,61.81,61.9,12711.0
2020-07-23 13:45:00,61.88,62.0,61.55,61.69,13354.0,61.88,62.0,61.55,61.69,13354.0
2020-07-23 13:50:00,61.71,61.86,61.59,61.68,12408.0,61.71,61.86,61.59,61.68,12408.0
2020-07-23 13:55:00,61.63,61.78,61.52,61.76,9262.0,61.63,61.78,61.52,61.76,9262.0
2020-07-23 14:00:00,61.78,61.79,61.46,61.5,15111.0,61.78,61.79,61.46,61.5,15111.0
2020-07-23 14:05:00,61.52,61.6,61.35,61.47,17605.0,61.52,61.6,61.35,61.47,17605.0
2020-07-23 14:10:00,61.44,61.44,61.22,61.29,11457.0,61.44,61.44,61.22,61.29,11457.0
2020-07-23 14:15:00,61.3,61.3,61.06,61.2,15427.0,61.3,61.3,61.06,61.2,15427.0
2020-07-23 14:20:00,61.18,61.54,61.17,61.51,15589.0,61.18,61.54,61.17,61.51,15589.0
2020-07-23 14:25:00,61.57,61.83,61.48,61.64,11776.0,61.57,61.83,61.48,61.64,11776.0
2020-07-23 14:30:00,61.69,62.07,61.68,62.0,12465.0,61.69,62.07,61.68,62.0,12465.0
2020-07-23 14:35:00,62.04,62.14,61.82,61.87,11032.0,62.04,62.14,61.82,61.87,11032.0
2020-07-23 14:40:00,61.87,62.0,61.77,61.93,9483.0,61.87,62.0,61.77,61.93,9483.0
2020-07-23 14:45:00,61.9,62.12,61.82,62.11,5177.0,61.9,62.12,61.82,62.11,5177.0
2020-07-23 14:50:00,62.09,62.27,62.09,62.23,12815.0,62.09,62.27,62.09,62.23,12815.0
2020-07-23 14:55:00,62.22,62.25,62.06,62.19,9239.0,62.22,62.25,62.06,62.19,9239.0
2020-07-23 15:00:00,62.22,62.28,62.12,62.15,10319.0,62.22,62.28,62.12,62.15,10319.0
2020-07-23 15:05:00,62.17,62.22,61.93,61.95,6270.0,62.17,62.22,61.93,61.95,6270.0
2020-07-23 15:10:00,61.97,62.1,61.95,62.08,4974.0,61.97,62.1,61.95,62.08,4974.0
2020-07-23 15:15:00,62.07,62.24,62.05,62.24,5351.0,62.07,62.24,62.05,62.24,5351.0
2020-07-23 15:20:00,62.2,62.32,62.18,62.21,13840.0,62.2,62.32,62.18,62.21,13840.0
2020-07-23 15:25:00,62.21,62.31,62.12,62.26,12037.0,62.21,62.31,62.12,62.26,12037.0
2020-07-23 15:30:00,62.26,62.45,62.12,62.45,13857.0,62.26,62.45,62.12,62.45,13857.0
2020-07-23 15:35:00,62.41,62.52,62.31,62.48,18051.0,62.41,62.52,62.31,62.48,18051.0
2020-07-23 15:40:00,62.45,62.66,62.41,62.5,30432.0,62.45,62.66,62.41,62.5,30432.0
2020-07-23 15:45:00,62.51,62.6,62.45,62.53,26850.0,62.51,62.6,62.45,62.53,26850.0
2020-07-23 15:50:00,62.5,62.66,62.41,62.6,50122.0,62.5,62.66,62.41,62.6,50122.0
2020-07-23 15:55:00,62.56,62.66,62.44,62.47,64841.0,62.56,62.66,62.44,62.47,64841.0
2020-07-24 09:30:00,61.42,61.84,60.82,61.69,42825.0,61.42,61.84,60.82,61.69,42825.0
2020-07-24 09:35:00,61.43,61.54,60.89,60.97,34220.0,61.43,61.54,60.89,60.97,34220.0
2020-07-24 09:40:00,60.98,61.46,60.57,61.29,34665.0,60.98,61.46,60.57,61.29,34665.0
2020-07-24 09:45:00,61.23,61.3,61.0,61.12,27215.0,61.23,61.3,61.0,61.12,27215.0
2020-07-24 09:50:00,61.11,61.38,60.86,60.93,12761.0,61.11,61.38,60.86,60.93,12761.0
2020-07-24 09:55:00,60.91,61.3,60.91,61.2,9600.0,60.91,61.3,60.91,61.2,9600.0
2020-07-24 10:00:00,61.19,61.53,61.15,61.27,10902.0,61.19,61.53,61.15,61.27,10902.0
2020-07-24 10:05:00,61.27,61.32,60.98,60.99,13471.0,61.27,61.32,60.98,60.99,13471.0
2020-07-24 10:10:00,61.0,61.35,60.9,61.23,8318.0,61.0,61.35,60.9,61.23,8318.0
2020-07-24 10:15:00,61.24,61.65,61.23,61.65,9845.0,61.24,61.65,61.23,61.65,9845.0
2020-07-24 10:20:00,61.67,61.93,61.6,61.84,7991.0,61.67,61.93,61.6,61.84,7991.0
2020-07-24 10:25:00,61.92,61.98,61.82,61.89,9114.0,61.92,61.98,61.82,61.89,9114.0
2020-07-24 10:30:00,61.9,61.95,61.58,61.58,3849.0,61.9,61.95,61.58,61.58,3849.0
2020-07-24 10:35:00,61.55,61.72,61.51,61.54,4003.0,61.55,61.72,61.51,61.54,4003.0
2020-07-24 10:40:00,61.6,61.7,61.6,61.69,2850.0,61.6,61.7,61.6,61.69,2850.0
2020-07-24 10:45:00,61.69,61.7,61.36,61.45,6367.0,61.69,61.7,61.36,61.45,6367.0
2020-07-24 10:50:00,61.5,61.82,61.5,61.82,6580.0,61.5,61.82,61.5,61.82,6580.0
2020-07-24 10:55:00,61.78,61.86,61.69,61.7,3892.0,61.78,61.86,61.69,61.7,3892.0
2020-07-24 11:00:00,61.69,61.84,61.67,61.78,6477.0,61.69,61.84,61.67,61.78,6477.0
2020-07-24 11:05:00,61.82,61.88,61.69,61.83,7415.0,61.82,61.88,61.69,61.83,7415.0
2020-07-24 11:10:00,61.79,61.81,61.6,61.67,6209.0,61.79,61.81,61.6,61.67,6209.0
2020-07-24 11:15:00,61.66,61.7,61.57,61.69,13956.0,61.66,61.7,61.57,61.69,13956.0
2020-07-24 11:20:00,61.72,62.01,61.71,62.01,16798.0,61.72,62.01,61.71,62.01,16798.0
2020-07-24 11:25:00,62.03,62.17,61.95,62.1,19551.0,62.03,62.17,61.95,62.1,19551.0
2020-07-24 11:30:00,62.09,62.28,61.97,61.97,14238.0,62.09,62.28,61.97,61.97,14238.0
2020-07-24 11:35:00,61.97,62.05,61.87,61.87,4288.0,61.97,62.05,61.87,61.87,4288.0
2020-07-24 11:40:00,61.81,62.09,61.81,62.09,6965.0,61.81,62.09,61.81,62.09,6965.0
2020-07-24 11:45:00,62.1,62.1,61.96,62.02,4760.0,62.1,62.1,61.96,62.02,4760.0
2020-07-24 11:50:00,62.03,62.1,61.98,61.98,7523.0,62.03,62.1,61.98,61.98,7523.0
2020-07-24 11:55:00,61.98,62.18,61.97,62.15,5997.0,61.98,62.18,61.97,62.15,5997.0
2020-07-24 12:00:00,62.22,62.28,62.14,62.16,6908.0,62.22,62.28,62.14,62.16,6908.0
2020-07-24 12:05:00,62.11,62.12,62.0,62.03,4392.0,62.11,62.12,62.0,62.03,4392.0
2020-07-24 12:10:00,62.05,62.07,61.87,61.88,7415.0,62.05,62.07,61.87,61.88,7415.0
2020-07-24 12:15:00,61.85,61.93,61.8,61.9,8165.0,61.85,61.93,61.8,61.9,8165.0
2020-07-24 12:20:00,61.91,61.98,61.88,61.89,6499.0,61.91,61.98,61.88,61.89,6499.0
2020-07-24 12:25:00,61.92,62.02,61.92,62.02,7547.0,61.92,62.02,61.92,62.02,7547.0
2020-07-24 12:30:00,62.04,62.19,62.03,62.19,5669.0,62.04,62.19,62.03,62.19,5669.0
2020-07-24 12:35:00,62.2,62.23,62.16,62.17,4570.0,62.2,62.23,62.16,62.17,4570.0
2020-07-24 12:40:00,62.16,62.16,62.04,62.04,3754.0,62.16,62.16,62.04,62.04,3754.0
2020-07-24 12:45:00,61.99,62.04,61.93,61.94,4221.0,61.99,62.04,61.93,61.94,4221.0
2020-07-24 12:50:00,61.94,61.97,61.8,61.8,6592.0,61.94,61.97,61.8,61.8,6592.0
2020-07-24 12:55:00,61.8,61.82,61.7,61.73,5450.0,61.8,61.82,61.7,61.73,5450.0
2020-07-24 13:00:00,61.73,61.88,61.73,61.82,4150.0,61.73,61.88,61.73,61.82,4150.0
2020-07-24 13:05:00,61.82,61.83,61.75,61.79,4129.0,61.82,61.83,61.75,61.79,4129.0
2020-07-24 13:10:00,61.8,61.8,61.75,61.77,5978.0,61.8,61.8,61.75,61.77,5978.0
2020-07-24 13:15:00,61.75,61.81,61.73,61.79,1606.0,61.75,61.81,61.73,61.79,1606.0
2020-07-24 13:20:00,61.8,61.82,61.74,61.76,4250.0,61.8,61.82,61.74,61.76,4250.0
2020-07-24 13:25:00,61.8,62.03,61.76,62.03,8452.0,61.8,62.03,61.76,62.03,8452.0
2020-07-24 13:30:00,62.01,62.14,62.0,62.08,10627.0,62.01,62.14,62.0,62.08,10627.0
2020-07-24 13:35:00,62.05,62.07,61.96,61.96,3550.0,62.05,62.07,61.96,61.96,3550.0
2020-07-24 13:40:00,61.96,61.97,61.81,61.81,3344.0,61.96,61.97,61.81,61.81,3344.0
2020-07-24 13:45:00,61.8,61.95,61.8,61.94,7115.0,61.8,61.95,61.8,61.94,7115.0
2020-07-24 13:50:00,61.93,62.04,61.88,62.02,6039.0,61.93,62.04,61.88,62.02,6039.0
2020-07-24 13:55:00,62.02,62.22,61.99,62.02,10614.0,62.02,62.22,61.99,62.02,10614.0
2020-07-24 14:00:00,62.05,62.11,62.03,62.06,4450.0,62.05,62.11,62.03,62.06,4450.0
2020-07-24 14:05:00,62.07,62.18,62.06,62.18,7835.0,62.07,62.18,62.06,62.18,7835.0
2020-07-24 14:10:00,62.18,62.23,62.08,62.14,12461.0,62.18,62.23,62.08,62.14,12461.0
2020-07-24 14:15:00,62.15,62.19,62.13,62.18,4100.0,62.15,62.19,62.13,62.18,4100.0
2020-07-24 14:20:00,62.19,62.27,62.17,62.19,8963.0,62.19,62.27,62.17,62.19,8963.0
2020-07-24 14:25:00,62.2,62.25,62.2,62.24,4300.0,62.2,62.25,62.2,62.24,4300.0
2020-07-24 14:30:00,62.25,62.32,62.2,62.2,9258.0,62.25,62.32,62.2,62.2,9258.0
2020-07-24 14:35:00,62.19,62.28,62.18,62.27,7034.0,62.19,62.28,62.18,62.27,7034.0
2020-07-24 14:40:00,62.3,62.3,62.14,62.14,5397.0,62.3,62.3,62.14,62.14,5397.0
2020-07-24 14:45:00,62.13,62.18,62.07,62.07,4497.0,62.13,62.18,62.07,62.07,4497.0
2020-07-24 14:50:00,62.07,62.17,62.07,62.08,5761.0,62.07,62.17,62.07,62.08,5761.0
2020-07-24 14:55:00,62.01,62.08,61.98,62.06,4642.0,62.01,62.08,61.98,62.06,4642.0
2020-07-24 15:00:00,62.06,62.29,62.0,62.29,16739.0,62.06,62.29,62.0,62.29,16739.0
2020-07-24 15:05:00,62.26,62.26,62.2,62.21,13416.0,62.26,62.26,62.2,62.21,13416.0
2020-07-24 15:10:00,62.22,62.32,62.19,62.32,9639.0,62.22,62.32,62.19,62.32,9639.0
2020-07-24 15:15:00,62.34,62.37,62.08,62.09,13478.0,62.34,62.37,62.08,62.09,13478.0
2020-07-24 15:20:00,62.1,62.22,62.03,62.21,13617.0,62.1,62.22,62.03,62.21,13617.0
2020-07-24 15:25:00,62.19,62.25,62.11,62.19,11824.0,62.19,62.25,62.11,62.19,11824.0
2020-07-24 15:30:00,62.18,62.23,62.15,62.16,12375.0,62.18,62.23,62.15,62.16,12375.0
2020-07-24 15:35:00,62.16,62.35,62.15,62.35,19128.0,62.16,62.35,62.15,62.35,19128.0
2020-07-24 15:40:00,62.35,62.37,62.26,62.26,14500.0,62.35,62.37,62.26,62.26,14500.0
2020-07-24 15:45:00,62.27,62.29,62.22,62.25,25037.0,62.27,62.29,62.22,62.25,25037.0
2020-07-24 15:50:00,62.25,62.27,62.11,62.22,31211.0,62.25,62.27,62.11,62.22,31211.0
2020-07-24 15:55:00,62.2,62.26,62.1,62.17,51931.0,62.2,62.26,62.1,62.17,51931.0
2020-07-27 09:30:00,60.84,61.13,60.27,60.9,86057.0,60.84,61.13,60.27,60.9,86057.0
2020-07-27 09:35:00,60.93,61.49,60.65,60.81,64420.0,60.93,61.49,60.65,60.81,64420.0
2020-07-27 09:40:00,60.89,60.9,60.41,60.53,20281.0,60.89,60.9,60.41,60.53,20281.0
2020-07-27 09:45:00,60.53,60.72,60.24,60.65,58192.0,60.53,60.72,60.24,60.65,58192.0
2020-07-27 09:50:00,60.69,61.12,60.69,60.9,17640.0,60.69,61.12,60.69,60.9,17640.0
2020-07-27 09:55:00,60.85,61.03,60.71,61.02,26501.0,60.85,61.03,60.71,61.02,26501.0
2020-07-27 10:00:00,61.02,61.27,60.93,61.0,19399.0,61.02,61.27,60.93,61.0,19399.0
2020-07-27 10:05:00,61.01,61.07,60.95,61.0,8295.0,61.01,61.07,60.95,61.0,8295.0
2020-07-27 10:10:00,61.02,61.11,60.92,61.11,7462.0,61.02,61.11,60.92,61.11,7462.0
2020-07-27 10:15:00,61.1,61.15,60.8,60.82,35831.0,61.1,61.15,60.8,60.82,35831.0
2020-07-27 10:20:00,60.82,60.91,60.71,60.85,8795.0,60.82,60.91,60.71,60.85,8795.0
2020-07-27 10:25:00,60.83,61.13,60.78,61.11,8327.0,60.83,61.13,60.78,61.11,8327.0
2020-07-27 10:30:00,61.14,61.23,60.95,61.08,10836.0,61.14,61.23,60.95,61.08,10836.0
2020-07-27 10:35:00,61.05,61.35,61.05,61.3,6620.0,61.05,61.35,61.05,61.3,6620.0
2020-07-27 10:40:00,61.32,61.39,61.26,61.32,7365.0,61.32,61.39,61.26,61.32,7365.0
2020-07-27 10:45:00,61.34,61.34,61.19,61.21,9624.0,61.34,61.34,61.19,61.21,9624.0
2020-07-27 10:50:00,61.22,61.22,60.84,60.9,14926.0,61.22,61.22,60.84,60.9,14926.0
2020-07-27 10:55:00,60.94,61.0,60.84,60.89,6639.0,60.94,61.0,60.84,60.89,6639.0
2020-07-27 11:00:00,60.93,61.03,60.91,61.01,5085.0,60.93,61.03,60.91,61.01,5085.0
2020-07-27 11:05:00,61.0,61.03,60.93,60.99,4000.0,61.0,61.03,60.93,60.99,4000.0
2020-07-27 11:10:00,61.0,61.14,60.91,60.93,8195.0,61.0,61.14,60.91,60.93,8195.0
2020-07-27 11:15:00,60.91,61.04,60.89,60.94,11261.0,60.91,61.04,60.89,60.94,11261.0
2020-07-27 11:20:00,60.94,60.97,60.84,60.87,7797.0,60.94,60.97,60.84,60.87,7797.0
2020-07-27 11:25:00,60.86,60.92,60.74,60.86,6616.0,60.86,60.92,60.74,60.86,6616.0
2020-07-27 11:30:00,60.85,60.9,60.77,60.87,7197.0,60.85,60.9,60.77,60.87,7197.0
2020-07-27 11:35:00,60.85,60.87,60.58,60.64,11915.0,60.85,60.87,60.58,60.64,11915.0
2020-07-27 11:40:00,60.63,60.89,60.58,60.77,16391.0,60.63,60.89,60.58,60.77,16391.0
2020-07-27 11:45:00,60.77,60.95,60.71,60.95,6208.0,60.77,60.95,60.71,60.95,6208.0
2020-07-27 11:50:00,60.92,61.08,60.91,60.98,14180.0,60.92,61.08,60.91,60.98,14180.0
2020-07-27 11:55:00,61.01,61.04,60.96,61.03,7845.0,61.01,61.04,60.96,61.03,7845.0
2020-07-27 12:00:00,61.0,61.04,60.91,60.96,6129.0,61.0,61.04,60.91,60.96,6129.0
2020-07-27 12:05:00,61.0,61.02,60.91,61.01,8111.0,61.0,61.02,60.91,61.01,8111.0
2020-07-27 12:10:00,61.0,61.07,60.97,61.03,9036.0,61.0,61.07,60.97,61.03,9036.0
2020-07-27 12:15:00,61.01,61.14,60.97,61.07,8800.0,61.01,61.14,60.97,61.07,8800.0
2020-07-27 12:20:00,61.09,61.15,61.07,61.11,6364.0,61.09,61.15,61.07,61.11,6364.0
2020-07-27 12:25:00,61.1,61.26,61.06,61.26,6415.0,61.1,61.26,61.06,61.26,6415.0
2020-07-27 12:30:00,61.25,61.3,61.17,61.3,8496.0,61.25,61.3,61.17,61.3,8496.0
2020-07-27 12:35:00,61.3,61.43,61.26,61.3,8484.0,61.3,61.43,61.26,61.3,8484.0
2020-07-27 12:40:00,61.32,61.46,61.3,61.4,4636.0,61.32,61.46,61.3,61.4,4636.0
2020-07-27 12:45:00,61.39,61.5,61.33,61.37,11325.0,61.39,61.5,61.33,61.37,11325.0
2020-07-27 12:50:00,61.39,61.5,61.39,61.45,6111.0,61.39,61.5,61.39,61.45,6111.0
2020-07-27 12:55:00,61.45,61.57,61.45,61.52,23418.0,61.45,61.57,61.45,61.52,23418.0
2020-07-27 13:00:00,61.53,61.72,61.53,61.72,6371.0,61.53,61.72,61.53,61.72,6371.0
2020-07-27 13:05:00,61.73,61.85,61.73,61.82,9650.0,61.73,61.85,61.73,61.82,9650.0
2020-07-27 13:10:00,61.83,61.93,61.8,61.91,4073.0,61.83,61.93,61.8,61.91,4073.0
2020-07-27 13:15:00,61.92,61.92,61.83,61.84,3650.0,61.92,61.92,61.83,61.84,3650.0
2020-07-27 13:20:00,61.84,61.9,61.84,61.87,3247.0,61.84,61.9,61.84,61.87,3247.0
2020-07-27 13:25:00,61.86,61.91,61.84,61.88,5819.0,61.86,61.91,61.84,61.88,5819.0
2020-07-27 13:30:00,61.92,61.94,61.86,61.92,4122.0,61.92,61.94,61.86,61.92,4122.0
2020-07-27 13:35:00,61.9,61.97,61.89,61.94,3550.0,61.9,61.97,61.89,61.94,3550.0
2020-07-27 13:40:00,61.93,61.95,61.85,61.85,6929.0,61.93,61.95,61.85,61.85,6929.0
2020-07-27 13:45:00,61.86,61.86,61.59,61.65,6628.0,61.86,61.86,61.59,61.65,6628.0
2020-07-27 13:50:00,61.69,61.72,61.62,61.62,10441.0,61.69,61.72,61.62,61.62,10441.0
2020-07-27 13:55:00,61.63,61.64,61.59,61.61,3200.0,61.63,61.64,61.59,61.61,3200.0
2020-07-27 14:00:00,61.6,61.77,61.6,61.76,5350.0,61.6,61.77,61.6,61.76,5350.0
2020-07-27 14:05:00,61.72,61.82,61.68,61.77,7821.0,61.72,61.82,61.68,61.77,7821.0
2020-07-27 14:10:00,61.74,61.88,61.73,61.84,4615.0,61.74,61.88,61.73,61.84,4615.0
2020-07-27 14:15:00,61.86,61.88,61.75,61.81,6277.0,61.86,61.88,61.75,61.81,6277.0
2020-07-27 14:20:00,61.83,61.84,61.78,61.84,4450.0,61.83,61.84,61.78,61.84,4450.0
2020-07-27 14:25:00,61.84,61.85,61.64,61.67,3511.0,61.84,61.85,61.64,61.67,3511.0
2020-07-27 14:30:00,61.68,61.79,61.66,61.79,4517.0,61.68,61.79,61.66,61.79,4517.0
2020-07-27 14:35:00,61.79,61.81,61.76,61.78,3330.0,61.79,61.81,61.76,61.78,3330.0
2020-07-27 14:40:00,61.78,61.79,61.7,61.77,2782.0,61.78,61.79,61.7,61.77,2782.0
2020-07-27 14:45:00,61.78,61.79,61.64,61.74,16694.0,61.78,61.79,61.64,61.74,16694.0
2020-07-27 14:50:00,61.75,61.82,61.73,61.75,4603.0,61.75,61.82,61.73,61.75,4603.0
2020-07-27 14:55:00,61.77,61.78,61.67,61.74,4980.0,61.77,61.78,61.67,61.74,4980.0
2020-07-27 15:00:00,61.74,61.79,61.69,61.7,7240.0,61.74,61.79,61.69,61.7,7240.0
2020-07-27 15:05:00,61.71,61.79,61.68,61.79,16963.0,61.71,61.79,61.68,61.79,16963.0
2020-07-27 15:10:00,61.79,61.84,61.79,61.81,4229.0,61.79,61.84,61.79,61.81,4229.0
2020-07-27 15:15:00,61.81,62.0,61.81,61.94,6476.0,61.81,62.0,61.81,61.94,6476.0
2020-07-27 15:20:00,61.94,62.01,61.9,61.94,12973.0,61.94,62.01,61.9,61.94,12973.0
2020-07-27 15:25:00,61.96,62.04,61.95,62.02,12952.0,61.96,62.04,61.95,62.02,12952.0
2020-07-27 15:30:00,62.02,62.21,61.99,62.18,28160.0,62.02,62.21,61.99,62.18,28160.0
2020-07-27 15:35:00,62.19,62.29,62.12,62.22,17525.0,62.19,62.29,62.12,62.22,17525.0
2020-07-27 15:40:00,62.23,62.34,62.17,62.2,16992.0,62.23,62.34,62.17,62.2,16992.0
2020-07-27 15:45:00,62.2,62.36,62.15,62.34,12736.0,62.2,62.36,62.15,62.34,12736.0
2020-07-27 15:50:00,62.33,62.47,62.29,62.46,76646.0,62.33,62.47,62.29,62.46,76646.0
2020-07-27 15:55:00,62.47,62.47,62.23,62.25,53814.0,62.47,62.47,62.23,62.25,53814.0
2020-07-28 09:30:00,61.8,62.09,61.42,61.48,30354.0,61.8,62.09,61.42,61.48,30354.0
2020-07-28 09:35:00,61.39,61.59,61.31,61.34,11175.0,61.39,61.59,61.31,61.34,11175.0
2020-07-28 09:40:00,61.34,61.59,61.12,61.52,11301.0,61.34,61.59,61.12,61.52,11301.0
2020-07-28 09:45:00,61.57,61.69,61.44,61.47,14240.0,61.57,61.69,61.44,61.47,14240.0
2020-07-28 09:50:00,61.44,61.44,60.56,60.56,70995.0,61.44,61.44,60.56,60.56,70995.0
2020-07-28 09:55:00,60.57,60.6,60.24,60.37,48350.0,60.57,60.6,60.24,60.37,48350.0
2020-07-28 10:00:00,60.32,60.69,60.28,60.6,21316.0,60.32,60.69,60.28,60.6,21316.0
2020-07-28 10:05:00,60.6,60.6,60.32,60.46,12621.0,60.6,60.6,60.32,60.46,12621.0
2020-07-28 10:10:00,60.46,60.55,60.06,60.24,43830.0,60.46,60.55,60.06,60.24,43830.0
2020-07-28 10:15:00,60.2,60.51,60.1,60.5,50113.0,60.2,60.51,60.1,60.5,50113.0
2020-07-28 10:20:00,60.5,60.66,60.46,60.63,27050.0,60.5,60.66,60.46,60.63,27050.0
2020-07-28 10:25:00,60.67,61.02,60.66,60.93,23605.0,60.67,61.02,60.66,60.93,23605.0
2020-07-28 10:30:00,60.94,60.94,60.62,60.62,11192.0,60.94,60.94,60.62,60.62,11192.0
2020-07-28 10:35:00,60.62,60.85,60.61,60.84,6621.0,60.62,60.85,60.61,60.84,6621.0
2020-07-28 10:40:00,60.84,60.95,60.75,60.75,4783.0,60.84,60.95,60.75,60.75,4783.0
2020-07-28 10:45:00,60.73,60.87,60.71,60.82,4225.0,60.73,60.87,60.71,60.82,4225.0
2020-07-28 10:50:00,60.83,60.91,60.7,60.76,62759.0,60.83,60.91,60.7,60.76,62759.0
2020-07-28 10:55:00,60.88,60.92,60.68,60.68,10110.0,60.88,60.92,60.68,60.68,10110.0
2020-07-28 11:00:00,60.68,60.71,60.49,60.57,16577.0,60.68,60.71,60.49,60.57,16577.0
2020-07-28 11:05:00,60.5,60.7,60.5,60.54,8182.0,60.5,60.7,60.5,60.54,8182.0
2020-07-28 11:10:00,60.59,60.74,60.56,60.66,8282.0,60.59,60.74,60.56,60.66,8282.0
2020-07-28 11:15:00,60.7,60.82,60.69,60.77,5272.0,60.7,60.82,60.69,60.77,5272.0
2020-07-28 11:20:00,60.81,60.89,60.74,60.85,5466.0,60.81,60.89,60.74,60.85,5466.0
2020-07-28 11:25:00,60.87,60.95,60.83,60.95,2900.0,60.87,60.95,60.83,60.95,2900.0
2020-07-28 11:30:00,60.96,61.12,60.94,61.06,3650.0,60.96,61.12,60.94,61.06,3650.0
2020-07-28 11:35:00,61.1,61.15,61.01,61.01,7520.0,61.1,61.15,61.01,61.01,7520.0
2020-07-28 11:40:00,61.06,61.19,61.06,61.11,5071.0,61.06,61.19,61.06,61.11,5071.0
2020-07-28 11:45:00,61.07,61.09,60.8,60.8,7199.0,61.07,61.09,60.8,60.8,7199.0
2020-07-28 11:50:00,60.8,60.85,60.79,60.83,3151.0,60.8,60.85,60.79,60.83,3151.0
2020-07-28 11:55:00,60.88,60.91,60.84,60.87,5328.0,60.88,60.91,60.84,60.87,5328.0
2020-07-28 12:00:00,60.86,60.86,60.76,60.8,7172.0,60.86,60.86,60.76,60.8,7172.0
2020-07-28 12:05:00,60.78,60.83,60.6,60.82,18798.0,60.78,60.83,60.6,60.82,18798.0
2020-07-28 12:10:00,60.79,60.9,60.78,60.87,8475.0,60.79,60.9,60.78,60.87,8475.0
2020-07-28 12:15:00,60.87,60.96,60.87,60.94,9824.0,60.87,60.96,60.87,60.94,9824.0
2020-07-28 12:20:00,60.95,60.96,60.75,60.91,20934.0,60.95,60.96,60.75,60.91,20934.0
2020-07-28 12:25:00,60.91,60.93,60.87,60.9,6675.0,60.91,60.93,60.87,60.9,6675.0
2020-07-28 12:30:00,60.9,61.0,60.88,60.96,4720.0,60.9,61.0,60.88,60.96,4720.0
2020-07-28 12:35:00,60.94,61.02,60.94,60.96,4850.0,60.94,61.02,60.94,60.96,4850.0
2020-07-28 12:40:00,60.95,60.95,60.85,60.85,2237.0,60.95,60.95,60.85,60.85,2237.0
2020-07-28 12:45:00,60.84,60.94,60.84,60.94,3050.0,60.84,60.94,60.84,60.94,3050.0
2020-07-28 12:50:00,60.93,60.96,60.86,60.89,5494.0,60.93,60.96,60.86,60.89,5494.0
2020-07-28 12:55:00,60.86,60.92,60.85,60.87,5014.0,60.86,60.92,60.85,60.87,5014.0
2020-07-28 13:00:00,60.9,61.02,60.87,61.02,4932.0,60.9,61.02,60.87,61.02,4932.0
2020-07-28 13:05:00,61.02,61.19,61.02,61.14,5050.0,61.02,61.19,61.02,61.14,5050.0
2020-07-28 13:10:00,61.15,61.26,61.14,61.25,10207.0,61.15,61.26,61.14,61.25,10207.0
2020-07-28 13:15:00,61.24,61.27,61.17,61.2,9814.0,61.24,61.27,61.17,61.2,9814.0
2020-07-28 13:20:00,61.23,61.3,61.2,61.24,6190.0,61.23,61.3,61.2,61.24,6190.0
2020-07-28 13:25:00,61.25,61.32,61.23,61.23,3317.0,61.25,61.32,61.23,61.23,3317.0
2020-07-28 13:30:00,61.23,61.28,61.17,61.25,4254.0,61.23,61.28,61.17,61.25,4254.0
2020-07-28 13:35:00,61.23,61.23,61.18,61.2,5326.0,61.23,61.23,61.18,61.2,5326.0
2020-07-28 13:40:00,61.2,61.2,61.08,61.09,8704.0,61.2,61.2,61.08,61.09,8704.0
2020-07-28 13:45:00,61.06,61.17,61.0,61.17,6518.0,61.06,61.17,61.0,61.17,6518.0
2020-07-28 13:50:00,61.17,61.25,61.17,61.19,2450.0,61.17,61.25,61.17,61.19,2450.0
2020-07-28 13:55:00,61.19,61.2,61.0,61.04,9283.0,61.19,61.2,61.0,61.04,9283.0
2020-07-28 14:00:00,61.06,61.07,60.95,60.95,4126.0,61.06,61.07,60.95,60.95,4126.0
2020-07-28 14:05:00,60.97,60.97,60.8,60.82,9022.0,60.97,60.97,60.8,60.82,9022.0
2020-07-28 14:10:00,60.83,60.83,60.69,60.77,14411.0,60.83,60.83,60.69,60.77,14411.0
2020-07-28 14:15:00,60.78,60.78,60.62,60.65,8844.0,60.78,60.78,60.62,60.65,8844.0
2020-07-28 14:20:00,60.65,60.65,60.52,60.55,30756.0,60.65,60.65,60.52,60.55,30756.0
2020-07-28 14:25:00,60.55,60.6,60.42,60.46,16543.0,60.55,60.6,60.42,60.46,16543.0
2020-07-28 14:30:00,60.47,60.49,60.37,60.44,10101.0,60.47,60.49,60.37,60.44,10101.0
2020-07-28 14:35:00,60.44,60.54,60.38,60.54,16687.0,60.44,60.54,60.38,60.54,16687.0
2020-07-28 14:40:00,60.58,60.62,60.39,60.44,11869.0,60.58,60.62,60.39,60.44,11869.0
2020-07-28 14:45:00,60.45,60.55,60.43,60.52,5877.0,60.45,60.55,60.43,60.52,5877.0
2020-07-28 14:50:00,60.51,60.6,60.5,60.58,6409.0,60.51,60.6,60.5,60.58,6409.0
2020-07-28 14:55:00,60.6,60.68,60.57,60.57,8768.0,60.6,60.68,60.57,60.57,8768.0
2020-07-28 15:00:00,60.58,60.6,60.41,60.43,3500.0,60.58,60.6,60.41,60.43,3500.0
2020-07-28 15:05:00,60.4,60.42,60.32,60.36,11158.0,60.4,60.42,60.32,60.36,11158.0
2020-07-28 15:10:00,60.37,60.38,60.22,60.22,8683.0,60.37,60.38,60.22,60.22,8683.0
2020-07-28 15:15:00,60.22,60.24,60.1,60.18,25644.0,60.22,60.24,60.1,60.18,25644.0
2020-07-28 15:20:00,60.18,60.26,60.16,60.23,12546.0,60.18,60.26,60.16,60.23,12546.0
2020-07-28 15:25:00,60.23,60.24,60.07,60.15,13204.0,60.23,60.24,60.07,60.15,13204.0
2020-07-28 15:30:00,60.14,60.23,60.06,60.06,14841.0,60.14,60.23,60.06,60.06,14841.0
2020-07-28 15:35:00,60.08,60.17,60.07,60.08,25452.0,60.08,60.17,60.07,60.08,25452.0
2020-07-28 15:40:00,60.09,60.12,60.04,60.05,26550.0,60.09,60.12,60.04,60.05,26550.0
2020-07-28 15:45:00,60.05,60.13,59.81,59.84,49886.0,60.05,60.13,59.81,59.84,49886.0
2020-07-28 15:50:00,59.85,59.86,59.65,59.65,99101.0,59.85,59.86,59.65,59.65,99101.0
2020-07-28 15:55:00,59.67,59.75,59.58,59.67,109299.0,59.67,59.75,59.58,59.67,109299.0
2020-07-29 09:30:00,60.04,60.35,59.63,60.3,23303.0,60.04,60.35,59.63,60.3,23303.0
2020-07-29 09:35:00,60.34,60.46,60.02,60.3,12863.0,60.34,60.46,60.02,60.3,12863.0
2020-07-29 09:40:00,60.28,60.58,60.2,60.58,8455.0,60.28,60.58,60.2,60.58,8455.0
2020-07-29 09:45:00,60.62,60.7,60.4,60.49,20074.0,60.62,60.7,60.4,60.49,20074.0
2020-07-29 09:50:00,60.48,60.48,60.22,60.35,11058.0,60.48,60.48,60.22,60.35,11058.0
2020-07-29 09:55:00,60.45,60.49,60.08,60.13,11663.0,60.45,60.49,60.08,60.13,11663.0
2020-07-29 10:00:00,60.18,60.34,60.11,60.25,4750.0,60.18,60.34,60.11,60.25,4750.0
2020-07-29 10:05:00,60.16,60.26,60.07,60.17,6994.0,60.16,60.26,60.07,60.17,6994.0
2020-07-29 10:10:00,60.12,60.12,59.8,60.01,37734.0,60.12,60.12,59.8,60.01,37734.0
2020-07-29 10:15:00,60.01,60.04,59.77,59.93,16823.0,60.01,60.04,59.77,59.93,16823.0
2020-07-29 10:20:00,59.93,60.3,59.86,60.1,14469.0,59.93,60.3,59.86,60.1,14469.0
2020-07-29 10:25:00,60.08,60.16,60.02,60.08,10120.0,60.08,60.16,60.02,60.08,10120.0
2020-07-29 10:30:00,60.08,60.12,59.92,60.03,21781.0,60.08,60.12,59.92,60.03,21781.0
2020-07-29 10:35:00,60.0,60.37,59.99,60.28,24192.0,60.0,60.37,59.99,60.28,24192.0
2020-07-29 10:40:00,60.28,60.39,60.27,60.33,12216.0,60.28,60.39,60.27,60.33,12216.0
2020-07-29 10:45:00,60.29,60.33,60.22,60.22,5835.0,60.29,60.33,60.22,60.22,5835.0
2020-07-29 10:50:00,60.21,60.49,60.21,60.44,5985.0,60.21,60.49,60.21,60.44,5985.0
2020-07-29 10:55:00,60.36,60.45,60.33,60.34,7963.0,60.36,60.45,60.33,60.34,7963.0
2020-07-29 11:00:00,60.31,60.31,60.24,60.24,6173.0,60.31,60.31,60.24,60.24,6173.0
2020-07-29 11:05:00,60.23,60.38,60.2,60.33,9106.0,60.23,60.38,60.2,60.33,9106.0
2020-07-29 11:10:00,60.3,60.43,60.28,60.39,6977.0,60.3,60.43,60.28,60.39,6977.0
2020-07-29 11:15:00,60.44,60.46,60.32,60.32,2921.0,60.44,60.46,60.32,60.32,2921.0
2020-07-29 11:20:00,60.26,60.31,60.2,60.3,7030.0,60.26,60.31,60.2,60.3,7030.0
2020-07-29 11:25:00,60.28,60.43,60.28,60.43,9897.0,60.28,60.43,60.28,60.43,9897.0
2020-07-29 11:30:00,60.46,60.46,60.34,60.38,3327.0,60.46,60.46,60.34,60.38,3327.0
2020-07-29 11:35:00,60.39,60.39,60.34,60.34,1320.0,60.39,60.39,60.34,60.34,1320.0
2020-07-29 11:40:00,60.32,60.35,60.23,60.33,4190.0,60.32,60.35,60.23,60.33,4190.0
2020-07-29 11:45:00,60.34,60.37,60.32,60.35,2165.0,60.34,60.37,60.32,60.35,2165.0
2020-07-29 11:50:00,60.32,60.35,60.28,60.3,3085.0,60.32,60.35,60.28,60.3,3085.0
2020-07-29 11:55:00,60.25,60.27,60.22,60.24,2439.0,60.25,60.27,60.22,60.24,2439.0
2020-07-29 12:00:00,60.22,60.22,60.15,60.18,2051.0,60.22,60.22,60.15,60.18,2051.0
2020-07-29 12:05:00,60.16,60.18,60.09,60.18,2850.0,60.16,60.18,60.09,60.18,2850.0
2020-07-29 12:10:00,60.2,60.26,60.16,60.21,4750.0,60.2,60.26,60.16,60.21,4750.0
2020-07-29 12:15:00,60.23,60.39,60.23,60.38,3045.0,60.23,60.39,60.23,60.38,3045.0
2020-07-29 12:20:00,60.4,60.43,60.33,60.35,3000.0,60.4,60.43,60.33,60.35,3000.0
2020-07-29 12:25:00,60.35,60.35,60.27,60.33,3563.0,60.35,60.35,60.27,60.33,3563.0
2020-07-29 12:30:00,60.34,60.37,60.34,60.37,924.0,60.34,60.37,60.34,60.37,924.0
2020-07-29 12:35:00,60.35,60.39,60.32,60.34,3757.0,60.35,60.39,60.32,60.34,3757.0
2020-07-29 12:40:00,60.35,60.37,60.32,60.34,3918.0,60.35,60.37,60.32,60.34,3918.0
2020-07-29 12:45:00,60.33,60.34,60.28,60.3,3486.0,60.33,60.34,60.28,60.3,3486.0
2020-07-29 12:50:00,60.3,60.32,60.25,60.3,4702.0,60.3,60.32,60.25,60.3,4702.0
2020-07-29 12:55:00,60.3,60.37,60.3,60.3,3092.0,60.3,60.37,60.3,60.3,3092.0
2020-07-29 13:00:00,60.33,60.39,60.33,60.33,2901.0,60.33,60.39,60.33,60.33,2901.0
2020-07-29 13:05:00,60.33,60.36,60.31,60.31,8054.0,60.33,60.36,60.31,60.31,8054.0
2020-07-29 13:10:00,60.32,60.39,60.31,60.39,10323.0,60.32,60.39,60.31,60.39,10323.0
2020-07-29 13:15:00,60.37,60.45,60.32,60.34,11822.0,60.37,60.45,60.32,60.34,11822.0
2020-07-29 13:20:00,60.33,60.41,60.31,60.4,2200.0,60.33,60.41,60.31,60.4,2200.0
2020-07-29 13:25:00,60.39,60.49,60.38,60.44,5028.0,60.39,60.49,60.38,60.44,5028.0
2020-07-29 13:30:00,60.45,60.5,60.42,60.5,3620.0,60.45,60.5,60.42,60.5,3620.0
2020-07-29 13:35:00,60.47,60.47,60.44,60.46,3486.0,60.47,60.47,60.44,60.46,3486.0
2020-07-29 13:40:00,60.47,60.48,60.46,60.47,2600.0,60.47,60.48,60.46,60.47,2600.0
2020-07-29 13:45:00,60.45,60.5,60.43,60.48,4899.0,60.45,60.5,60.43,60.48,4899.0
2020-07-29 13:50:00,60.46,60.47,60.4,60.42,2405.0,60.46,60.47,60.4,60.42,2405.0
2020-07-29 13:55:00,60.41,60.49,60.41,60.42,3323.0,60.41,60.49,60.41,60.42,3323.0
2020-07-29 14:00:00,60.5,60.55,60.38,60.44,4281.0,60.5,60.55,60.38,60.44,4281.0
2020-07-29 14:05:00,60.46,60.52,60.44,60.52,2267.0,60.46,60.52,60.44,60.52,2267.0
2020-07-29 14:10:00,60.46,60.52,60.46,60.52,1602.0,60.46,60.52,60.46,60.52,1602.0
2020-07-29 14:15:00,60.49,60.53,60.48,60.48,2328.0,60.49,60.53,60.48,60.48,2328.0
2020-07-29 14:20:00,60.48,60.54,60.46,60.53,2220.0,60.48,60.54,60.46,60.53,2220.0
2020-07-29 14:25:00,60.54,60.58,60.46,60.56,9190.0,60.54,60.58,60.46,60.56,9190.0
2020-07-29 14:30:00,60.55,60.64,60.54,60.59,4849.0,60.55,60.64,60.54,60.59,4849.0
2020-07-29 14:35:00,60.59,60.69,60.59,60.65,2915.0,60.59,60.69,60.59,60.65,2915.0
2020-07-29 14:40:00,60.66,60.84,60.66,60.75,10154.0,60.66,60.84,60.66,60.75,10154.0
2020-07-29 14:45:00,60.75,60.75,60.52,60.52,17129.0,60.75,60.75,60.52,60.52,17129.0
2020-07-29 14:50:00,60.52,60.56,60.43,60.46,11499.0,60.52,60.56,60.43,60.46,11499.0
2020-07-29 14:55:00,60.46,60.46,60.29,60.32,8307.0,60.46,60.46,60.29,60.32,8307.0
2020-07-29 15:00:00,60.34,60.38,60.06,60.06,18574.0,60.34,60.38,60.06,60.06,18574.0
2020-07-29 15:05:00,60.08,60.26,60.07,60.18,8368.0,60.08,60.26,60.07,60.18,8368.0
2020-07-29 15:10:00,60.18,60.32,60.17,60.23,8589.0,60.18,60.32,60.17,60.23,8589.0
2020-07-29 15:15:00,60.23,60.29,60.18,60.2,3974.0,60.23,60.29,60.18,60.2,3974.0
2020-07-29 15:20:00,60.21,60.33,60.2,60.27,7377.0,60.21,60.33,60.2,60.27,7377.0
2020-07-29 15:25:00,60.28,60.29,60.18,60.29,6940.0,60.28,60.29,60.18,60.29,6940.0
2020-07-29 15:30:00,60.27,60.35,60.19,60.32,10002.0,60.27,60.35,60.19,60.32,10002.0
2020-07-29 15:35:00,60.33,60.35,60.24,60.25,10768.0,60.33,60.35,60.24,60.25,10768.0
2020-07-29 15:40:00,60.27,60.32,60.24,60.3,7904.0,60.27,60.32,60.24,60.3,7904.0
2020-07-29 15:45:00,60.28,60.3,60.16,60.25,6795.0,60.28,60.3,60.16,60.25,6795.0
2020-07-29 15:50:00,60.21,60.21,60.12,60.14,12812.0,60.21,60.21,60.12,60.14,12812.0
2020-07-29 15:55:00,60.11,60.2,60.04,60.16,20886.0,60.11,60.2,60.04,60.16,20886.0
2020-07-30 09:30:00,59.56,59.95,59.04,59.44,32454.0,59.56,59.95,59.04,59.44,32454.0
2020-07-30 09:35:00,59.35,59.47,59.15,59.23,12850.0,59.35,59.47,59.15,59.23,12850.0
2020-07-30 09:40:00,59.21,59.33,58.5,58.59,23570.0,59.21,59.33,58.5,58.59,23570.0
2020-07-30 09:45:00,58.64,58.92,58.6,58.87,6740.0,58.64,58.92,58.6,58.87,6740.0
2020-07-30 09:50:00,58.96,59.19,58.86,58.88,18125.0,58.96,59.19,58.86,58.88,18125.0
2020-07-30 09:55:00,58.83,58.86,58.56,58.67,36224.0,58.83,58.86,58.56,58.67,36224.0
2020-07-30 10:00:00,58.77,59.22,58.6,59.05,13213.0,58.77,59.22,58.6,59.05,13213.0
2020-07-30 10:05:00,59.04,59.28,58.99,59.09,15753.0,59.04,59.28,58.99,59.09,15753.0
2020-07-30 10:10:00,59.14,59.19,58.94,59.08,10730.0,59.14,59.19,58.94,59.08,10730.0
2020-07-30 10:15:00,58.97,59.12,58.77,58.93,6474.0,58.97,59.12,58.77,58.93,6474.0
2020-07-30 10:20:00,58.95,58.96,58.73,58.96,9348.0,58.95,58.96,58.73,58.96,9348.0
2020-07-30 10:25:00,58.96,58.98,58.65,58.67,15279.0,58.96,58.98,58.65,58.67,15279.0
2020-07-30 10:30:00,58.85,58.94,58.73,58.84,11200.0,58.85,58.94,58.73,58.84,11200.0
2020-07-30 10:35:00,58.87,59.12,58.77,58.99,5747.0,58.87,59.12,58.77,58.99,5747.0
2020-07-30 10:40:00,58.95,59.05,58.81,58.85,7139.0,58.95,59.05,58.81,58.85,7139.0
2020-07-30 10:45:00,58.85,58.85,58.7,58.75,6704.0,58.85,58.85,58.7,58.75,6704.0
2020-07-30 10:50:00,58.74,58.84,58.67,58.8,5988.0,58.74,58.84,58.67,58.8,5988.0
2020-07-30 10:55:00,58.85,58.86,58.71,58.81,9173.0,58.85,58.86,58.71,58.81,9173.0
2020-07-30 11:00:00,58.82,58.85,58.7,58.71,3850.0,58.82,58.85,58.7,58.71,3850.0
2020-07-30 11:05:00,58.77,58.82,58.7,58.78,5855.0,58.77,58.82,58.7,58.78,5855.0
2020-07-30 11:10:00,58.82,58.96,58.67,58.86,11031.0,58.82,58.96,58.67,58.86,11031.0
2020-07-30 11:15:00,58.81,58.89,58.78,58.88,2792.0,58.81,58.89,58.78,58.88,2792.0
2020-07-30 11:20:00,58.98,59.07,58.96,59.01,5228.0,58.98,59.07,58.96,59.01,5228.0
2020-07-30 11:25:00,59.05,59.11,58.93,58.94,4808.0,59.05,59.11,58.93,58.94,4808.0
2020-07-30 11:30:00,58.92,58.99,58.86,58.89,15667.0,58.92,58.99,58.86,58.89,15667.0
2020-07-30 11:35:00,58.91,58.98,58.82,58.97,4500.0,58.91,58.98,58.82,58.97,4500.0
2020-07-30 11:40:00,58.99,58.99,58.83,58.89,12094.0,58.99,58.99,58.83,58.89,12094.0
2020-07-30 11:45:00,58.9,58.9,58.8,58.86,5315.0,58.9,58.9,58.8,58.86,5315.0
2020-07-30 11:50:00,58.87,58.92,58.73,58.88,15351.0,58.87,58.92,58.73,58.88,15351.0
2020-07-30 11:55:00,58.89,58.9,58.74,58.78,9784.0,58.89,58.9,58.74,58.78,9784.0
2020-07-30 12:00:00,58.85,58.91,58.7,58.71,7218.0,58.85,58.91,58.7,58.71,7218.0
2020-07-30 12:05:00,58.71,58.75,58.61,58.64,9994.0,58.71,58.75,58.61,58.64,9994.0
2020-07-30 12:10:00,58.66,58.72,58.63,58.65,13863.0,58.66,58.72,58.63,58.65,13863.0
2020-07-30 12:15:00,58.65,59.0,58.65,59.0,20335.0,58.65,59.0,58.65,59.0,20335.0
2020-07-30 12:20:00,58.97,58.97,58.85,58.89,4321.0,58.97,58.97,58.85,58.89,4321.0
2020-07-30 12:25:00,58.88,58.93,58.82,58.88,5714.0,58.88,58.93,58.82,58.88,5714.0
2020-07-30 12:30:00,58.9,58.97,58.85,58.87,7696.0,58.9,58.97,58.85,58.87,7696.0
2020-07-30 12:35:00,58.83,58.89,58.82,58.82,5853.0,58.83,58.89,58.82,58.82,5853.0
2020-07-30 12:40:00,58.81,58.84,58.77,58.83,7737.0,58.81,58.84,58.77,58.83,7737.0
2020-07-30 12:45:00,58.82,58.84,58.72,58.75,4592.0,58.82,58.84,58.72,58.75,4592.0
2020-07-30 12:50:00,58.77,58.88,58.77,58.85,2890.0,58.77,58.88,58.77,58.85,2890.0
2020-07-30 12:55:00,58.83,58.92,58.82,58.91,3845.0,58.83,58.92,58.82,58.91,3845.0
2020-07-30 13:00:00,58.89,58.94,58.82,58.92,8156.0,58.89,58.94,58.82,58.92,8156.0
2020-07-30 13:05:00,58.92,58.97,58.89,58.93,6200.0,58.92,58.97,58.89,58.93,6200.0
2020-07-30 13:10:00,58.92,58.95,58.9,58.95,4936.0,58.92,58.95,58.9,58.95,4936.0
2020-07-30 13:15:00,58.94,59.04,58.92,59.04,1852.0,58.94,59.04,58.92,59.04,1852.0
2020-07-30 13:20:00,59.06,59.14,59.04,59.11,3123.0,59.06,59.14,59.04,59.11,3123.0
2020-07-30 13:25:00,59.12,59.13,59.07,59.07,3672.0,59.12,59.13,59.07,59.07,3672.0
2020-07-30 13:30:00,59.06,59.06,58.91,58.94,12210.0,59.06,59.06,58.91,58.94,12210.0
2020-07-30 13:35:00,58.94,59.03,58.94,59.01,2349.0,58.94,59.03,58.94,59.01,2349.0
2020-07-30 13:40:00,59.02,59.09,59.01,59.04,3623.0,59.02,59.09,59.01,59.04,3623.0
2020-07-30 13:45:00,59.06,59.06,59.01,59.03,1934.0,59.06,59.06,59.01,59.03,1934.0
2020-07-30 13:50:00,59.05,59.17,59.05,59.17,3094.0,59.05,59.17,59.05,59.17,3094.0
2020-07-30 13:55:00,59.15,59.2,59.14,59.2,2494.0,59.15,59.2,59.14,59.2,2494.0
2020-07-30 14:00:00,59.18,59.22,59.11,59.21,2550.0,59.18,59.22,59.11,59.21,2550.0
2020-07-30 14:05:00,59.22,59.27,59.2,59.23,11980.0,59.22,59.27,59.2,59.23,11980.0
2020-07-30 14:10:00,59.25,59.26,59.15,59.15,6263.0,59.25,59.26,59.15,59.15,6263.0
2020-07-30 14:15:00,59.15,59.17,59.11,59.11,2801.0,59.15,59.17,59.11,59.11,2801.0
2020-07-30 14:20:00,59.15,59.24,59.09,59.22,8174.0,59.15,59.24,59.09,59.22,8174.0
2020-07-30 14:25:00,59.23,59.27,59.19,59.24,3793.0,59.23,59.27,59.19,59.24,3793.0
2020-07-30 14:30:00,59.25,59.31,59.23,59.31,3630.0,59.25,59.31,59.23,59.31,3630.0
2020-07-30 14:35:00,59.4,59.4,59.36,59.38,3300.0,59.4,59.4,59.36,59.38,3300.0
2020-07-30 14:40:00,59.36,59.45,59.36,59.41,4053.0,59.36,59.45,59.36,59.41,4053.0
2020-07-30 14:45:00,59.42,59.48,59.42,59.45,5899.0,59.42,59.48,59.42,59.45,5899.0
2020-07-30 14:50:00,59.44,59.44,59.39,59.39,2447.0,59.44,59.44,59.39,59.39,2447.0
2020-07-30 14:55:00,59.39,59.49,59.38,59.45,5985.0,59.39,59.49,59.38,59.45,5985.0
2020-07-30 15:00:00,59.46,59.54,59.44,59.44,4210.0,59.46,59.54,59.44,59.44,4210.0
2020-07-30 15:05:00,59.42,59.42,59.31,59.35,5152.0,59.42,59.42,59.31,59.35,5152.0
2020-07-30 15:10:00,59.35,59.49,59.35,59.46,4589.0,59.35,59.49,59.35,59.46,4589.0
2020-07-30 15:15:00,59.49,59.55,59.43,59.52,4730.0,59.49,59.55,59.43,59.52,4730.0
2020-07-30 15:20:00,59.5,59.52,59.41,59.41,4269.0,59.5,59.52,59.41,59.41,4269.0
2020-07-30 15:25:00,59.41,59.47,59.4,59.45,5862.0,59.41,59.47,59.4,59.45,5862.0
2020-07-30 15:30:00,59.43,59.51,59.4,59.4,7897.0,59.43,59.51,59.4,59.4,7897.0
2020-07-30 15:35:00,59.42,59.46,59.38,59.39,9353.0,59.42,59.46,59.38,59.39,9353.0
2020-07-30 15:40:00,59.4,59.43,59.35,59.41,7883.0,59.4,59.43,59.35,59.41,7883.0
2020-07-30 15:45:00,59.4,59.54,59.38,59.49,18629.0,59.4,59.54,59.38,59.49,18629.0
2020-07-30 15:50:00,59.46,59.73,59.46,59.62,36888.0,59.46,59.73,59.46,59.62,36888.0
2020-07-30 15:55:00,59.62,59.77,59.62,59.7,88311.0,59.62,59.77,59.62,59.7,88311.0
2020-07-31 09:30:00,60.06,60.15,59.74,59.74,19379.0,60.06,60.15,59.74,59.74,19379.0
2020-07-31 09:35:00,59.7,59.7,59.22,59.32,7025.0,59.7,59.7,59.22,59.32,7025.0
2020-07-31 09:40:00,59.29,59.47,59.22,59.35,5437.0,59.29,59.47,59.22,59.35,5437.0
2020-07-31 09:45:00,59.3,59.34,59.01,59.07,13418.0,59.3,59.34,59.01,59.07,13418.0
2020-07-31 09:50:00,59.09,59.1,58.76,58.95,31866.0,59.09,59.1,58.76,58.95,31866.0
2020-07-31 09:55:00,59.01,59.02,58.91,58.96,5230.0,59.01,59.02,58.91,58.96,5230.0
2020-07-31 10:00:00,58.92,58.97,58.8,58.87,9702.0,58.92,58.97,58.8,58.87,9702.0
2020-07-31 10:05:00,58.93,59.0,58.93,58.98,2600.0,58.93,59.0,58.93,58.98,2600.0
2020-07-31 10:10:00,59.02,59.02,58.82,58.89,2688.0,59.02,59.02,58.82,58.89,2688.0
2020-07-31 10:15:00,58.82,58.83,58.55,58.57,3957.0,58.82,58.83,58.55,58.57,3957.0
2020-07-31 10:20:00,58.55,58.57,58.35,58.46,15981.0,58.55,58.57,58.35,58.46,15981.0
2020-07-31 10:25:00,58.48,58.54,58.4,58.43,9469.0,58.48,58.54,58.4,58.43,9469.0
2020-07-31 10:30:00,58.35,58.55,58.35,58.45,3479.0,58.35,58.55,58.35,58.45,3479.0
2020-07-31 10:35:00,58.5,58.77,58.49,58.77,6632.0,58.5,58.77,58.49,58.77,6632.0
2020-07-31 10:40:00,58.71,58.71,58.48,58.53,3926.0,58.71,58.71,58.48,58.53,3926.0
2020-07-31 10:45:00,58.57,58.59,58.43,58.58,3222.0,58.57,58.59,58.43,58.58,3222.0
2020-07-31 10:50:00,58.5,58.62,58.4,58.48,4299.0,58.5,58.62,58.4,58.48,4299.0
2020-07-31 10:55:00,58.4,58.64,58.34,58.64,3252.0,58.4,58.64,58.34,58.64,3252.0
2020-07-31 11:00:00,58.64,58.66,58.56,58.66,3301.0,58.64,58.66,58.56,58.66,3301.0
2020-07-31 11:05:00,58.61,58.77,58.6,58.65,3000.0,58.61,58.77,58.6,58.65,3000.0
2020-07-31 11:10:00,58.65,58.91,58.64,58.84,8650.0,58.65,58.91,58.64,58.84,8650.0
2020-07-31 11:15:00,58.84,58.94,58.81,58.91,3950.0,58.84,58.94,58.81,58.91,3950.0
2020-07-31 11:20:00,58.92,58.94,58.88,58.9,2155.0,58.92,58.94,58.88,58.9,2155.0
2020-07-31 11:25:00,58.89,58.93,58.87,58.87,4614.0,58.89,58.93,58.87,58.87,4614.0
2020-07-31 11:30:00,58.9,58.91,58.76,58.88,3001.0,58.9,58.91,58.76,58.88,3001.0
2020-07-31 11:35:00,58.8,58.87,58.71,58.87,3000.0,58.8,58.87,58.71,58.87,3000.0
2020-07-31 11:40:00,58.87,58.9,58.82,58.87,3417.0,58.87,58.9,58.82,58.87,3417.0
2020-07-31 11:45:00,58.88,58.9,58.83,58.86,2565.0,58.88,58.9,58.83,58.86,2565.0
2020-07-31 11:50:00,58.91,58.95,58.82,58.86,3059.0,58.91,58.95,58.82,58.86,3059.0
2020-07-31 11:55:00,58.85,58.85,58.73,58.73,1200.0,58.85,58.85,58.73,58.73,1200.0
2020-07-31 12:00:00,58.74,58.75,58.64,58.64,1075.0,58.74,58.75,58.64,58.64,1075.0
2020-07-31 12:05:00,58.71,58.71,58.51,58.52,3608.0,58.71,58.71,58.51,58.52,3608.0
2020-07-31 12:10:00,58.63,58.69,58.62,58.69,1314.0,58.63,58.69,58.62,58.69,1314.0
2020-07-31 12:15:00,58.68,58.7,58.51,58.52,4330.0,58.68,58.7,58.51,58.52,4330.0
2020-07-31 12:20:00,58.56,58.72,58.56,58.71,4393.0,58.56,58.72,58.56,58.71,4393.0
2020-07-31 12:25:00,58.68,58.74,58.65,58.69,3500.0,58.68,58.74,58.65,58.69,3500.0
2020-07-31 12:30:00,58.7,58.7,58.6,58.61,2075.0,58.7,58.7,58.6,58.61,2075.0
2020-07-31 12:35:00,58.57,58.59,58.5,58.57,2286.0,58.57,58.59,58.5,58.57,2286.0
2020-07-31 12:40:00,58.57,58.66,58.57,58.58,2250.0,58.57,58.66,58.57,58.58,2250.0
2020-07-31 12:45:00,58.56,58.58,58.49,58.51,1672.0,58.56,58.58,58.49,58.51,1672.0
2020-07-31 12:50:00,58.56,58.65,58.56,58.58,1000.0,58.56,58.65,58.56,58.58,1000.0
2020-07-31 12:55:00,58.63,58.68,58.55,58.68,1100.0,58.63,58.68,58.55,58.68,1100.0
2020-07-31 13:00:00,58.67,58.79,58.67,58.79,2785.0,58.67,58.79,58.67,58.79,2785.0
2020-07-31 13:05:00,58.8,58.83,58.79,58.8,2357.0,58.8,58.83,58.79,58.8,2357.0
2020-07-31 13:10:00,58.82,58.88,58.8,58.82,5782.0,58.82,58.88,58.8,58.82,5782.0
2020-07-31 13:15:00,58.82,58.88,58.76,58.88,5332.0,58.82,58.88,58.76,58.88,5332.0
2020-07-31 13:20:00,58.92,59.09,58.91,59.09,3285.0,58.92,59.09,58.91,59.09,3285.0
2020-07-31 13:25:00,59.06,59.12,59.05,59.1,4392.0,59.06,59.12,59.05,59.1,4392.0
2020-07-31 13:30:00,59.08,59.1,58.98,59.02,4248.0,59.08,59.1,58.98,59.02,4248.0
2020-07-31 13:35:00,59.0,59.02,58.94,58.99,2850.0,59.0,59.02,58.94,58.99,2850.0
2020-07-31 13:40:00,59.01,59.03,58.99,59.03,3074.0,59.01,59.03,58.99,59.03,3074.0
2020-07-31 13:45:00,59.04,59.04,58.97,58.99,2194.0,59.04,59.04,58.97,58.99,2194.0
2020-07-31 13:50:00,59.0,59.07,59.0,59.02,4200.0,59.0,59.07,59.0,59.02,4200.0
2020-07-31 13:55:00,59.02,59.03,58.91,58.93,3692.0,59.02,59.03,58.91,58.93,3692.0
2020-07-31 14:00:00,58.98,59.09,58.98,59.05,1550.0,58.98,59.09,58.98,59.05,1550.0
2020-07-31 14:05:00,59.06,59.07,58.92,58.93,2130.0,59.06,59.07,58.92,58.93,2130.0
2020-07-31 14:10:00,58.92,59.01,58.92,58.97,2450.0,58.92,59.01,58.92,58.97,2450.0
2020-07-31 14:15:00,58.99,59.01,58.95,58.98,3112.0,58.99,59.01,58.95,58.98,3112.0
2020-07-31 14:20:00,58.96,59.0,58.95,58.97,3600.0,58.96,59.0,58.95,58.97,3600.0
2020-07-31 14:25:00,58.98,59.12,58.98,59.12,3614.0,58.98,59.12,58.98,59.12,3614.0
2020-07-31 14:30:00,59.14,59.2,59.12,59.2,2800.0,59.14,59.2,59.12,59.2,2800.0
2020-07-31 14:35:00,59.2,59.21,59.16,59.21,3240.0,59.2,59.21,59.16,59.21,3240.0
2020-07-31 14:40:00,59.2,59.29,59.15,59.29,5772.0,59.2,59.29,59.15,59.29,5772.0
2020-07-31 14:45:00,59.28,59.32,59.25,59.26,6421.0,59.28,59.32,59.25,59.26,6421.0
2020-07-31 14:50:00,59.26,59.34,59.26,59.34,4074.0,59.26,59.34,59.26,59.34,4074.0
2020-07-31 14:55:00,59.34,59.44,59.34,59.39,13039.0,59.34,59.44,59.34,59.39,13039.0
2020-07-31 15:00:00,59.4,59.51,59.35,59.5,8237.0,59.4,59.51,59.35,59.5,8237.0
2020-07-31 15:05:00,59.48,59.55,59.4,59.44,5684.0,59.48,59.55,59.4,59.44,5684.0
2020-07-31 15:10:00,59.48,59.49,59.39,59.46,4786.0,59.48,59.49,59.39,59.46,4786.0
2020-07-31 15:15:00,59.44,59.47,59.35,59.47,5000.0,59.44,59.47,59.35,59.47,5000.0
2020-07-31 15:20:00,59.46,59.51,59.44,59.5,5400.0,59.46,59.51,59.44,59.5,5400.0
2020-07-31 15:25:00,59.5,59.5,59.41,59.44,7697.0,59.5,59.5,59.41,59.44,7697.0
2020-07-31 15:30:00,59.41,59.44,59.31,59.32,10919.0,59.41,59.44,59.31,59.32,10919.0
2020-07-31 15:35:00,59.34,59.36,59.26,59.29,8344.0,59.34,59.36,59.26,59.29,8344.0
2020-07-31 15:40:00,59.29,59.34,59.25,59.32,9943.0,59.29,59.34,59.25,59.32,9943.0
2020-07-31 15:45:00,59.32,59.41,59.29,59.41,14843.0,59.32,59.41,59.29,59.41,14843.0
2020-07-31 15:50:00,59.4,59.5,59.34,59.39,26845.0,59.4,59.5,59.34,59.39,26845.0
2020-07-31 15:55:00,59.4,59.58,59.4,59.51,31408.0,59.4,59.58,59.4,59.51,31408.0
2020-08-03 09:30:00,60.0,60.0,59.29,59.7,12997.0,60.0,60.0,59.29,59.7,12997.0
2020-08-03 09:35:00,59.48,59.93,59.47,59.7,5223.0,59.48,59.93,59.47,59.7,5223.0
2020-08-03 09:40:00,59.77,59.87,59.57,59.79,3449.0,59.77,59.87,59.57,59.79,3449.0
2020-08-03 09:45:00,59.74,59.93,59.71,59.93,4025.0,59.74,59.93,59.71,59.93,4025.0
2020-08-03 09:50:00,59.94,59.96,59.85,59.91,3248.0,59.94,59.96,59.85,59.91,3248.0
2020-08-03 09:55:00,59.89,59.9,59.69,59.76,4536.0,59.89,59.9,59.69,59.76,4536.0
2020-08-03 10:00:00,59.77,59.88,59.66,59.68,2655.0,59.77,59.88,59.66,59.68,2655.0
2020-08-03 10:05:00,59.72,59.72,59.45,59.48,4520.0,59.72,59.72,59.45,59.48,4520.0
2020-08-03 10:10:00,59.47,59.56,59.44,59.56,3823.0,59.47,59.56,59.44,59.56,3823.0
2020-08-03 10:15:00,59.57,59.78,59.48,59.71,18727.0,59.57,59.78,59.48,59.71,18727.0
2020-08-03 10:20:00,59.72,59.79,59.56,59.65,8874.0,59.72,59.79,59.56,59.65,8874.0
2020-08-03 10:25:00,59.65,59.7,59.62,59.62,2920.0,59.65,59.7,59.62,59.62,2920.0
2020-08-03 10:30:00,59.63,59.79,59.6,59.62,3250.0,59.63,59.79,59.6,59.62,3250.0
2020-08-03 10:35:00,59.67,59.77,59.65,59.76,3023.0,59.67,59.77,59.65,59.76,3023.0
2020-08-03 10:40:00,59.78,59.81,59.59,59.59,4925.0,59.78,59.81,59.59,59.59,4925.0
2020-08-03 10:45:00,59.57,59.64,59.54,59.54,14827.0,59.57,59.64,59.54,59.54,14827.0
2020-08-03 10:50:00,59.59,59.64,59.55,59.61,8400.0,59.59,59.64,59.55,59.61,8400.0
2020-08-03 10:55:00,59.64,59.71,59.64,59.67,2493.0,59.64,59.71,59.64,59.67,2493.0
2020-08-03 11:00:00,59.68,59.72,59.61,59.66,6321.0,59.68,59.72,59.61,59.66,6321.0
2020-08-03 11:05:00,59.64,59.82,59.63,59.81,3950.0,59.64,59.82,59.63,59.81,3950.0
2020-08-03 11:10:00,59.82,59.87,59.81,59.85,2400.0,59.82,59.87,59.81,59.85,2400.0
2020-08-03 11:15:00,59.88,59.88,59.8,59.84,5661.0,59.88,59.88,59.8,59.84,5661.0
2020-08-03 11:20:00,59.85,59.88,59.81,59.88,3488.0,59.85,59.88,59.81,59.88,3488.0
2020-08-03 11:25:00,59.92,59.92,59.83,59.86,2393.0,59.92,59.92,59.83,59.86,2393.0
2020-08-03 11:30:00,59.91,60.06,59.91,60.06,8606.0,59.91,60.06,59.91,60.06,8606.0
2020-08-03 11:35:00,60.08,60.38,60.08,60.33,23901.0,60.08,60.38,60.08,60.33,23901.0
2020-08-03 11:40:00,60.36,60.42,60.34,60.37,5216.0,60.36,60.42,60.34,60.37,5216.0
2020-08-03 11:45:00,60.37,60.53,60.36,60.5,3850.0,60.37,60.53,60.36,60.5,3850.0
2020-08-03 11:50:00,60.46,60.52,60.43,60.48,4303.0,60.46,60.52,60.43,60.48,4303.0
2020-08-03 11:55:00,60.51,60.51,60.33,60.36,2250.0,60.51,60.51,60.33,60.36,2250.0
2020-08-03 12:00:00,60.33,60.41,60.28,60.35,3840.0,60.33,60.41,60.28,60.35,3840.0
2020-08-03 12:05:00,60.35,60.38,60.33,60.38,2701.0,60.35,60.38,60.33,60.38,2701.0
2020-08-03 12:10:00,60.38,60.42,60.33,60.42,1868.0,60.38,60.42,60.33,60.42,1868.0
2020-08-03 12:15:00,60.44,60.5,60.39,60.46,3744.0,60.44,60.5,60.39,60.46,3744.0
2020-08-03 12:20:00,60.46,60.46,60.33,60.33,6300.0,60.46,60.46,60.33,60.33,6300.0
2020-08-03 12:25:00,60.3,60.37,60.3,60.32,2532.0,60.3,60.37,60.3,60.32,2532.0
2020-08-03 12:30:00,60.31,60.35,60.31,60.32,1800.0,60.31,60.35,60.31,60.32,1800.0
2020-08-03 12:35:00,60.33,60.43,60.32,60.39,9995.0,60.33,60.43,60.32,60.39,9995.0
2020-08-03 12:40:00,60.37,60.48,60.37,60.45,1800.0,60.37,60.48,60.37,60.45,1800.0
2020-08-03 12:45:00,60.43,60.45,60.36,60.39,3716.0,60.43,60.45,60.36,60.39,3716.0
2020-08-03 12:50:00,60.4,60.4,60.32,60.32,4758.0,60.4,60.4,60.32,60.32,4758.0
2020-08-03 12:55:00,60.31,60.43,60.31,60.43,1740.0,60.31,60.43,60.31,60.43,1740.0
2020-08-03 13:00:00,60.43,60.5,60.41,60.45,4510.0,60.43,60.5,60.41,60.45,4510.0
2020-08-03 13:05:00,60.46,60.5,60.37,60.49,8174.0,60.46,60.5,60.37,60.49,8174.0
2020-08-03 13:10:00,60.49,60.63,60.49,60.63,6599.0,60.49,60.63,60.49,60.63,6599.0
2020-08-03 13:15:00,60.67,60.67,60.55,60.59,7028.0,60.67,60.67,60.55,60.59,7028.0
2020-08-03 13:20:00,60.58,60.65,60.56,60.59,10194.0,60.58,60.65,60.56,60.59,10194.0
2020-08-03 13:25:00,60.58,60.61,60.48,60.48,16450.0,60.58,60.61,60.48,60.48,16450.0
2020-08-03 13:30:00,60.48,60.61,60.48,60.57,4388.0,60.48,60.61,60.48,60.57,4388.0
2020-08-03 13:35:00,60.57,60.57,60.48,60.53,2008.0,60.57,60.57,60.48,60.53,2008.0
2020-08-03 13:40:00,60.55,60.57,60.46,60.49,2761.0,60.55,60.57,60.46,60.49,2761.0
2020-08-03 13:45:00,60.5,60.53,60.47,60.5,9694.0,60.5,60.53,60.47,60.5,9694.0
2020-08-03 13:50:00,60.51,60.58,60.5,60.56,3600.0,60.51,60.58,60.5,60.56,3600.0
2020-08-03 13:55:00,60.51,60.55,60.49,60.55,3929.0,60.51,60.55,60.49,60.55,3929.0
2020-08-03 14:00:00,60.55,60.57,60.47,60.47,4225.0,60.55,60.57,60.47,60.47,4225.0
2020-08-03 14:05:00,60.49,60.53,60.41,60.41,3118.0,60.49,60.53,60.41,60.41,3118.0
2020-08-03 14:10:00,60.46,60.5,60.45,60.5,4048.0,60.46,60.5,60.45,60.5,4048.0
2020-08-03 14:15:00,60.5,60.59,60.49,60.59,6137.0,60.5,60.59,60.49,60.59,6137.0
2020-08-03 14:20:00,60.58,60.65,60.57,60.64,4400.0,60.58,60.65,60.57,60.64,4400.0
2020-08-03 14:25:00,60.64,60.69,60.62,60.69,4164.0,60.64,60.69,60.62,60.69,4164.0
2020-08-03 14:30:00,60.72,60.79,60.72,60.72,5670.0,60.72,60.79,60.72,60.72,5670.0
2020-08-03 14:35:00,60.71,60.76,60.68,60.74,5528.0,60.71,60.76,60.68,60.74,5528.0
2020-08-03 14:40:00,60.75,60.76,60.73,60.76,4860.0,60.75,60.76,60.73,60.76,4860.0
2020-08-03 14:45:00,60.75,60.84,60.75,60.78,5460.0,60.75,60.84,60.75,60.78,5460.0
2020-08-03 14:50:00,60.78,60.97,60.76,60.93,10324.0,60.78,60.97,60.76,60.93,10324.0
2020-08-03 14:55:00,60.93,61.01,60.91,60.95,8420.0,60.93,61.01,60.91,60.95,8420.0
2020-08-03 15:00:00,60.94,60.97,60.88,60.97,22655.0,60.94,60.97,60.88,60.97,22655.0
2020-08-03 15:05:00,60.93,60.93,60.85,60.89,5948.0,60.93,60.93,60.85,60.89,5948.0
2020-08-03 15:10:00,60.89,60.89,60.74,60.74,7355.0,60.89,60.89,60.74,60.74,7355.0
2020-08-03 15:15:00,60.74,60.76,60.68,60.75,11387.0,60.74,60.76,60.68,60.75,11387.0
2020-08-03 15:20:00,60.76,60.84,60.72,60.84,8709.0,60.76,60.84,60.72,60.84,8709.0
2020-08-03 15:25:00,60.85,60.86,60.77,60.78,9075.0,60.85,60.86,60.77,60.78,9075.0
2020-08-03 15:30:00,60.79,60.81,60.69,60.75,11020.0,60.79,60.81,60.69,60.75,11020.0
2020-08-03 15:35:00,60.74,60.78,60.74,60.77,7200.0,60.74,60.78,60.74,60.77,7200.0
2020-08-03 15:40:00,60.77,60.8,60.7,60.8,12050.0,60.77,60.8,60.7,60.8,12050.0
2020-08-03 15:45:00,60.81,60.85,60.79,60.8,9850.0,60.81,60.85,60.79,60.8,9850.0
2020-08-03 15:50:00,60.81,60.89,60.72,60.89,27700.0,60.81,60.89,60.72,60.89,27700.0
2020-08-03 15:55:00,60.88,60.9,60.78,60.79,34944.0,60.88,60.9,60.78,60.79,34944.0
2020-08-04 09:30:00,61.69,62.79,61.3,62.16,63591.0,61.69,62.79,61.3,62.16,63591.0
2020-08-04 09:35:00,62.06,62.06,61.38,61.57,17003.0,62.06,62.06,61.38,61.57,17003.0
2020-08-04 09:40:00,61.74,61.74,61.2,61.55,25446.0,61.74,61.74,61.2,61.55,25446.0
2020-08-04 09:45:00,61.55,61.97,61.52,61.66,18246.0,61.55,61.97,61.52,61.66,18246.0
2020-08-04 09:50:00,61.62,61.87,61.48,61.7,6381.0,61.62,61.87,61.48,61.7,6381.0
2020-08-04 09:55:00,61.63,62.17,61.58,62.12,9664.0,61.63,62.17,61.58,62.12,9664.0
2020-08-04 10:00:00,62.11,62.59,62.0,62.5,24665.0,62.11,62.59,62.0,62.5,24665.0
2020-08-04 10:05:00,62.42,62.63,62.41,62.49,11037.0,62.42,62.63,62.41,62.49,11037.0
2020-08-04 10:10:00,62.52,62.52,62.16,62.21,8358.0,62.52,62.52,62.16,62.21,8358.0
2020-08-04 10:15:00,62.19,62.46,62.18,62.44,29610.0,62.19,62.46,62.18,62.44,29610.0
2020-08-04 10:20:00,62.44,62.62,62.4,62.6,22330.0,62.44,62.62,62.4,62.6,22330.0
2020-08-04 10:25:00,62.63,62.73,62.47,62.59,19934.0,62.63,62.73,62.47,62.59,19934.0
2020-08-04 10:30:00,62.59,62.77,62.58,62.77,12397.0,62.59,62.77,62.58,62.77,12397.0
2020-08-04 10:35:00,62.77,62.91,62.69,62.91,9690.0,62.77,62.91,62.69,62.91,9690.0
2020-08-04 10:40:00,62.93,62.95,62.78,62.95,11933.0,62.93,62.95,62.78,62.95,11933.0
2020-08-04 10:45:00,62.94,63.12,62.92,63.08,10032.0,62.94,63.12,62.92,63.08,10032.0
2020-08-04 10:50:00,63.08,63.45,63.08,63.26,35554.0,63.08,63.45,63.08,63.26,35554.0
2020-08-04 10:55:00,63.28,63.42,63.26,63.34,11022.0,63.28,63.42,63.26,63.34,11022.0
2020-08-04 11:00:00,63.38,63.62,63.25,63.57,14380.0,63.38,63.62,63.25,63.57,14380.0
2020-08-04 11:05:00,63.58,63.6,63.41,63.44,20118.0,63.58,63.6,63.41,63.44,20118.0
2020-08-04 11:10:00,63.46,63.57,63.46,63.54,5589.0,63.46,63.57,63.46,63.54,5589.0
2020-08-04 11:15:00,63.54,63.62,63.43,63.43,9286.0,63.54,63.62,63.43,63.43,9286.0
2020-08-04 11:20:00,63.42,63.42,63.11,63.18,13988.0,63.42,63.42,63.11,63.18,13988.0
2020-08-04 11:25:00,63.18,63.31,63.17,63.29,19415.0,63.18,63.31,63.17,63.29,19415.0
2020-08-04 11:30:00,63.32,63.33,63.13,63.15,22617.0,63.32,63.33,63.13,63.15,22617.0
2020-08-04 11:35:00,63.07,63.26,63.07,63.26,21368.0,63.07,63.26,63.07,63.26,21368.0
2020-08-04 11:40:00,63.27,63.38,63.18,63.37,7258.0,63.27,63.38,63.18,63.37,7258.0
2020-08-04 11:45:00,63.38,63.49,63.27,63.49,8118.0,63.38,63.49,63.27,63.49,8118.0
2020-08-04 11:50:00,63.49,63.5,63.35,63.39,12043.0,63.49,63.5,63.35,63.39,12043.0
2020-08-04 11:55:00,63.4,63.53,63.24,63.53,27635.0,63.4,63.53,63.24,63.53,27635.0
2020-08-04 12:00:00,63.54,63.57,63.23,63.24,5476.0,63.54,63.57,63.23,63.24,5476.0
2020-08-04 12:05:00,63.14,63.19,63.13,63.13,3020.0,63.14,63.19,63.13,63.13,3020.0
2020-08-04 12:10:00,63.14,63.18,63.01,63.01,3198.0,63.14,63.18,63.01,63.01,3198.0
2020-08-04 12:15:00,63.01,63.17,63.01,63.14,4352.0,63.01,63.17,63.01,63.14,4352.0
2020-08-04 12:20:00,63.14,63.34,63.13,63.24,9102.0,63.14,63.34,63.13,63.24,9102.0
2020-08-04 12:25:00,63.25,63.51,63.25,63.51,7073.0,63.25,63.51,63.25,63.51,7073.0
2020-08-04 12:30:00,63.53,63.67,63.47,63.66,14932.0,63.53,63.67,63.47,63.66,14932.0
2020-08-04 12:35:00,63.71,63.82,63.66,63.79,19066.0,63.71,63.82,63.66,63.79,19066.0
2020-08-04 12:40:00,63.78,63.8,63.64,63.68,8624.0,63.78,63.8,63.64,63.68,8624.0
2020-08-04 12:45:00,63.67,63.84,63.63,63.78,9620.0,63.67,63.84,63.63,63.78,9620.0
2020-08-04 12:50:00,63.81,63.86,63.7,63.75,19889.0,63.81,63.86,63.7,63.75,19889.0
2020-08-04 12:55:00,63.75,63.88,63.73,63.77,16318.0,63.75,63.88,63.73,63.77,16318.0
2020-08-04 13:00:00,63.73,63.76,63.4,63.43,12897.0,63.73,63.76,63.4,63.43,12897.0
2020-08-04 13:05:00,63.44,63.63,63.44,63.56,6710.0,63.44,63.63,63.44,63.56,6710.0
2020-08-04 13:10:00,63.54,63.75,63.51,63.75,6521.0,63.54,63.75,63.51,63.75,6521.0
2020-08-04 13:15:00,63.73,63.73,63.6,63.67,7865.0,63.73,63.73,63.6,63.67,7865.0
2020-08-04 13:20:00,63.71,63.8,63.68,63.73,15848.0,63.71,63.8,63.68,63.73,15848.0
2020-08-04 13:25:00,63.74,63.88,63.71,63.87,9016.0,63.74,63.88,63.71,63.87,9016.0
2020-08-04 13:30:00,63.88,63.93,63.83,63.91,6576.0,63.88,63.93,63.83,63.91,6576.0
2020-08-04 13:35:00,63.91,64.17,63.91,64.0,20755.0,63.91,64.17,63.91,64.0,20755.0
2020-08-04 13:40:00,64.04,64.16,64.03,64.07,6434.0,64.04,64.16,64.03,64.07,6434.0
2020-08-04 13:45:00,64.06,64.21,64.05,64.21,8149.0,64.06,64.21,64.05,64.21,8149.0
2020-08-04 13:50:00,64.21,64.22,64.08,64.18,11010.0,64.21,64.22,64.08,64.18,11010.0
2020-08-04 13:55:00,64.23,64.23,64.07,64.1,6296.0,64.23,64.23,64.07,64.1,6296.0
2020-08-04 14:00:00,64.15,64.17,64.04,64.05,4506.0,64.15,64.17,64.04,64.05,4506.0
2020-08-04 14:05:00,64.02,64.02,63.92,63.96,6591.0,64.02,64.02,63.92,63.96,6591.0
2020-08-04 14:10:00,63.97,64.12,63.96,64.12,5565.0,63.97,64.12,63.96,64.12,5565.0
2020-08-04 14:15:00,64.12,64.12,63.83,63.84,17629.0,64.12,64.12,63.83,63.84,17629.0
2020-08-04 14:20:00,63.83,63.88,63.73,63.79,10157.0,63.83,63.88,63.73,63.79,10157.0
2020-08-04 14:25:00,63.78,63.8,63.69,63.74,11578.0,63.78,63.8,63.69,63.74,11578.0
2020-08-04 14:30:00,63.74,63.77,63.52,63.53,15083.0,63.74,63.77,63.52,63.53,15083.0
2020-08-04 14:35:00,63.54,63.59,63.34,63.41,7708.0,63.54,63.59,63.34,63.41,7708.0
2020-08-04 14:40:00,63.44,63.53,63.39,63.53,9041.0,63.44,63.53,63.39,63.53,9041.0
2020-08-04 14:45:00,63.53,63.68,63.53,63.65,3952.0,63.53,63.68,63.53,63.65,3952.0
2020-08-04 14:50:00,63.65,63.65,63.6,63.64,4558.0,63.65,63.65,63.6,63.64,4558.0
2020-08-04 14:55:00,63.63,63.72,63.63,63.69,4549.0,63.63,63.72,63.63,63.69,4549.0
2020-08-04 15:00:00,63.7,63.7,63.62,63.63,3045.0,63.7,63.7,63.62,63.63,3045.0
2020-08-04 15:05:00,63.61,63.64,63.55,63.64,7019.0,63.61,63.64,63.55,63.64,7019.0
2020-08-04 15:10:00,63.67,63.78,63.63,63.74,5571.0,63.67,63.78,63.63,63.74,5571.0
2020-08-04 15:15:00,63.76,63.92,63.74,63.92,4010.0,63.76,63.92,63.74,63.92,4010.0
2020-08-04 15:20:00,63.98,64.01,63.9,63.96,8583.0,63.98,64.01,63.9,63.96,8583.0
2020-08-04 15:25:00,63.96,63.99,63.83,63.86,10320.0,63.96,63.99,63.83,63.86,10320.0
2020-08-04 15:30:00,63.87,63.89,63.6,63.62,23597.0,63.87,63.89,63.6,63.62,23597.0
2020-08-04 15:35:00,63.61,63.65,63.52,63.64,12606.0,63.61,63.65,63.52,63.64,12606.0
2020-08-04 15:40:00,63.62,63.63,63.49,63.59,17292.0,63.62,63.63,63.49,63.59,17292.0
2020-08-04 15:45:00,63.59,63.68,63.57,63.68,17228.0,63.59,63.68,63.57,63.68,17228.0
2020-08-04 15:50:00,63.68,63.96,63.68,63.93,48149.0,63.68,63.96,63.68,63.93,48149.0
2020-08-04 15:55:00,63.93,64.07,63.91,64.04,55995.0,63.93,64.07,63.91,64.04,55995.0
2020-08-05 09:30:00,63.33,64.0,62.75,63.22,48733.0,63.33,64.0,62.75,63.22,48733.0
2020-08-05 09:35:00,63.23,63.54,62.62,62.64,19198.0,63.23,63.54,62.62,62.64,19198.0
2020-08-05 09:40:00,62.63,63.63,62.45,63.63,35932.0,62.63,63.63,62.45,63.63,35932.0
2020-08-05 09:45:00,63.63,63.75,63.4,63.64,11267.0,63.63,63.75,63.4,63.64,11267.0
2020-08-05 09:50:00,63.65,63.84,63.23,63.51,24041.0,63.65,63.84,63.23,63.51,24041.0
2020-08-05 09:55:00,63.58,63.84,63.35,63.77,6651.0,63.58,63.84,63.35,63.77,6651.0
2020-08-05 10:00:00,63.88,64.07,63.71,63.99,20242.0,63.88,64.07,63.71,63.99,20242.0
2020-08-05 10:05:00,64.06,64.36,64.01,64.32,15749.0,64.06,64.36,64.01,64.32,15749.0
2020-08-05 10:10:00,64.25,64.26,64.07,64.14,7109.0,64.25,64.26,64.07,64.14,7109.0
2020-08-05 10:15:00,64.13,64.17,63.76,63.9,11014.0,64.13,64.17,63.76,63.9,11014.0
2020-08-05 10:20:00,63.86,64.14,63.86,63.95,9424.0,63.86,64.14,63.86,63.95,9424.0
2020-08-05 10:25:00,63.9,64.05,63.86,63.98,7850.0,63.9,64.05,63.86,63.98,7850.0
2020-08-05 10:30:00,63.98,64.01,63.66,63.74,12062.0,63.98,64.01,63.66,63.74,12062.0
2020-08-05 10:35:00,63.79,63.8,63.66,63.68,7319.0,63.79,63.8,63.66,63.68,7319.0
2020-08-05 10:40:00,63.77,63.86,63.63,63.86,9843.0,63.77,63.86,63.63,63.86,9843.0
2020-08-05 10:45:00,63.91,64.2,63.87,64.13,14441.0,63.91,64.2,63.87,64.13,14441.0
2020-08-05 10:50:00,64.18,64.22,64.05,64.05,4247.0,64.18,64.22,64.05,64.05,4247.0
2020-08-05 10:55:00,64.06,64.11,64.01,64.1,8388.0,64.06,64.11,64.01,64.1,8388.0
2020-08-05 11:00:00,64.1,64.26,64.1,64.11,5304.0,64.1,64.26,64.1,64.11,5304.0
2020-08-05 11:05:00,64.13,64.17,64.05,64.09,11409.0,64.13,64.17,64.05,64.09,11409.0
2020-08-05 11:10:00,64.11,64.18,64.04,64.1,6550.0,64.11,64.18,64.04,64.1,6550.0
2020-08-05 11:15:00,64.12,64.15,64.05,64.09,5397.0,64.12,64.15,64.05,64.09,5397.0
2020-08-05 11:20:00,64.06,64.18,64.05,64.12,7676.0,64.06,64.18,64.05,64.12,7676.0
2020-08-05 11:25:00,64.15,64.17,64.07,64.09,6889.0,64.15,64.17,64.07,64.09,6889.0
2020-08-05 11:30:00,64.16,64.2,64.12,64.13,3350.0,64.16,64.2,64.12,64.13,3350.0
2020-08-05 11:35:00,64.17,64.29,64.11,64.28,7955.0,64.17,64.29,64.11,64.28,7955.0
2020-08-05 11:40:00,64.3,64.37,64.2,64.23,54415.0,64.3,64.37,64.2,64.23,54415.0
2020-08-05 11:45:00,64.26,64.47,64.23,64.41,8098.0,64.26,64.47,64.23,64.41,8098.0
2020-08-05 11:50:00,64.45,64.48,64.22,64.31,8295.0,64.45,64.48,64.22,64.31,8295.0
2020-08-05 11:55:00,64.33,64.33,63.91,63.96,9233.0,64.33,64.33,63.91,63.96,9233.0
2020-08-05 12:00:00,63.98,64.01,63.81,63.89,17005.0,63.98,64.01,63.81,63.89,17005.0
2020-08-05 12:05:00,63.85,63.91,63.83,63.86,2740.0,63.85,63.91,63.83,63.86,2740.0
2020-08-05 12:10:00,63.86,63.97,63.86,63.94,3567.0,63.86,63.97,63.86,63.94,3567.0
2020-08-05 12:15:00,63.93,64.02,63.9,63.93,4550.0,63.93,64.02,63.9,63.93,4550.0
2020-08-05 12:20:00,63.95,63.98,63.91,63.98,5700.0,63.95,63.98,63.91,63.98,5700.0
2020-08-05 12:25:00,63.92,63.97,63.91,63.92,3044.0,63.92,63.97,63.91,63.92,3044.0
2020-08-05 12:30:00,63.92,64.06,63.91,64.06,4195.0,63.92,64.06,63.91,64.06,4195.0
2020-08-05 12:35:00,64.06,64.06,64.02,64.05,2750.0,64.06,64.06,64.02,64.05,2750.0
2020-08-05 12:40:00,64.06,64.06,63.95,64.05,3005.0,64.06,64.06,63.95,64.05,3005.0
2020-08-05 12:45:00,64.03,64.04,63.99,64.03,2600.0,64.03,64.04,63.99,64.03,2600.0
2020-08-05 12:50:00,64.03,64.1,63.95,63.98,3534.0,64.03,64.1,63.95,63.98,3534.0
2020-08-05 12:55:00,63.95,63.98,63.89,63.89,3984.0,63.95,63.98,63.89,63.89,3984.0
2020-08-05 13:00:00,63.92,64.0,63.9,63.97,2750.0,63.92,64.0,63.9,63.97,2750.0
2020-08-05 13:05:00,63.98,64.01,63.96,63.98,3614.0,63.98,64.01,63.96,63.98,3614.0
2020-08-05 13:10:00,63.99,64.13,63.99,64.08,4020.0,63.99,64.13,63.99,64.08,4020.0
2020-08-05 13:15:00,64.11,64.2,64.09,64.2,9860.0,64.11,64.2,64.09,64.2,9860.0
2020-08-05 13:20:00,64.2,64.23,64.14,64.21,4981.0,64.2,64.23,64.14,64.21,4981.0
2020-08-05 13:25:00,64.24,64.27,64.18,64.22,4583.0,64.24,64.27,64.18,64.22,4583.0
2020-08-05 13:30:00,64.25,64.3,64.24,64.29,7999.0,64.25,64.3,64.24,64.29,7999.0
2020-08-05 13:35:00,64.33,64.37,64.31,64.35,2893.0,64.33,64.37,64.31,64.35,2893.0
2020-08-05 13:40:00,64.34,64.4,64.33,64.37,3552.0,64.34,64.4,64.33,64.37,3552.0
2020-08-05 13:45:00,64.39,64.43,64.35,64.35,3050.0,64.39,64.43,64.35,64.35,3050.0
2020-08-05 13:50:00,64.35,64.39,64.32,64.37,2100.0,64.35,64.39,64.32,64.37,2100.0
2020-08-05 13:55:00,64.38,64.39,64.34,64.35,2900.0,64.38,64.39,64.34,64.35,2900.0
2020-08-05 14:00:00,64.38,64.49,64.38,64.47,3490.0,64.38,64.49,64.38,64.47,3490.0
2020-08-05 14:05:00,64.48,64.53,64.44,64.52,5342.0,64.48,64.53,64.44,64.52,5342.0
2020-08-05 14:10:00,64.53,64.54,64.43,64.44,7188.0,64.53,64.54,64.43,64.44,7188.0
2020-08-05 14:15:00,64.42,64.61,64.4,64.61,7491.0,64.42,64.61,64.4,64.61,7491.0
2020-08-05 14:20:00,64.6,64.69,64.57,64.63,5565.0,64.6,64.69,64.57,64.63,5565.0
2020-08-05 14:25:00,64.61,64.63,64.51,64.62,8493.0,64.61,64.63,64.51,64.62,8493.0
2020-08-05 14:30:00,64.61,64.68,64.51,64.67,28101.0,64.61,64.68,64.51,64.67,28101.0
2020-08-05 14:35:00,64.71,64.83,64.67,64.79,5133.0,64.71,64.83,64.67,64.79,5133.0
2020-08-05 14:40:00,64.78,64.85,64.72,64.77,12050.0,64.78,64.85,64.72,64.77,12050.0
2020-08-05 14:45:00,64.77,64.78,64.67,64.75,15102.0,64.77,64.78,64.67,64.75,15102.0
2020-08-05 14:50:00,64.72,64.99,64.72,64.97,14748.0,64.72,64.99,64.72,64.97,14748.0
2020-08-05 14:55:00,64.95,65.17,64.95,65.1,45823.0,64.95,65.17,64.95,65.1,45823.0
2020-08-05 15:00:00,65.09,65.27,65.09,65.27,16054.0,65.09,65.27,65.09,65.27,16054.0
2020-08-05 15:05:00,65.27,65.35,65.21,65.34,18818.0,65.27,65.35,65.21,65.34,18818.0
2020-08-05 15:10:00,65.32,65.44,65.25,65.34,19631.0,65.32,65.44,65.25,65.34,19631.0
2020-08-05 15:15:00,65.34,65.42,65.29,65.38,17303.0,65.34,65.42,65.29,65.38,17303.0
2020-08-05 15:20:00,65.37,65.48,65.35,65.48,17924.0,65.37,65.48,65.35,65.48,17924.0
2020-08-05 15:25:00,65.48,65.53,65.4,65.5,14706.0,65.48,65.53,65.4,65.5,14706.0
2020-08-05 15:30:00,65.52,65.62,65.46,65.58,26441.0,65.52,65.62,65.46,65.58,26441.0
2020-08-05 15:35:00,65.6,65.67,65.55,65.56,19140.0,65.6,65.67,65.55,65.56,19140.0
2020-08-05 15:40:00,65.56,65.62,65.46,65.52,23633.0,65.56,65.62,65.46,65.52,23633.0
2020-08-05 15:45:00,65.52,65.63,65.51,65.54,19895.0,65.52,65.63,65.51,65.54,19895.0
2020-08-05 15:50:00,65.52,65.7,65.51,65.67,29599.0,65.52,65.7,65.51,65.67,29599.0
2020-08-05 15:55:00,65.69,65.74,65.6,65.73,86211.0,65.69,65.74,65.6,65.73,86211.0
2020-08-06 09:30:00,64.86,65.36,64.45,64.46,66991.0,64.86,65.36,64.45,64.46,66991.0
2020-08-06 09:35:00,64.46,64.62,63.92,64.25,36667.0,64.46,64.62,63.92,64.25,36667.0
2020-08-06 09:40:00,64.25,65.34,64.25,65.18,13118.0,64.25,65.34,64.25,65.18,13118.0
2020-08-06 09:45:00,65.13,65.22,64.86,65.17,13913.0,65.13,65.22,64.86,65.17,13913.0
2020-08-06 09:50:00,65.08,65.24,64.92,65.04,12727.0,65.08,65.24,64.92,65.04,12727.0
2020-08-06 09:55:00,64.98,65.06,64.89,65.05,11137.0,64.98,65.06,64.89,65.05,11137.0
2020-08-06 10:00:00,64.96,64.99,64.57,64.97,10433.0,64.96,64.99,64.57,64.97,10433.0
2020-08-06 10:05:00,64.84,64.85,64.38,64.43,14328.0,64.84,64.85,64.38,64.43,14328.0
2020-08-06 10:10:00,64.43,64.58,64.29,64.35,10838.0,64.43,64.58,64.29,64.35,10838.0
2020-08-06 10:15:00,64.26,64.46,64.25,64.46,20649.0,64.26,64.46,64.25,64.46,20649.0
2020-08-06 10:20:00,64.44,64.55,64.28,64.4,39333.0,64.44,64.55,64.28,64.4,39333.0
2020-08-06 10:25:00,64.36,64.42,63.98,64.03,30557.0,64.36,64.42,63.98,64.03,30557.0
2020-08-06 10:30:00,64.05,64.09,63.69,63.84,31376.0,64.05,64.09,63.69,63.84,31376.0
2020-08-06 10:35:00,63.81,64.06,63.79,63.83,6005.0,63.81,64.06,63.79,63.83,6005.0
2020-08-06 10:40:00,63.81,63.82,63.13,63.2,21389.0,63.81,63.82,63.13,63.2,21389.0
2020-08-06 10:45:00,63.23,63.59,63.23,63.34,13437.0,63.23,63.59,63.23,63.34,13437.0
2020-08-06 10:50:00,63.36,63.51,63.3,63.47,9484.0,63.36,63.51,63.3,63.47,9484.0
2020-08-06 10:55:00,63.46,63.51,63.31,63.43,10861.0,63.46,63.51,63.31,63.43,10861.0
2020-08-06 11:00:00,63.49,63.59,63.47,63.55,7786.0,63.49,63.59,63.47,63.55,7786.0
2020-08-06 11:05:00,63.53,63.69,63.53,63.63,6705.0,63.53,63.69,63.53,63.63,6705.0
2020-08-06 11:10:00,63.63,63.77,63.62,63.72,8027.0,63.63,63.77,63.62,63.72,8027.0
2020-08-06 11:15:00,63.74,63.85,63.7,63.7,5839.0,63.74,63.85,63.7,63.7,5839.0
2020-08-06 11:20:00,63.71,63.75,63.66,63.67,6367.0,63.71,63.75,63.66,63.67,6367.0
2020-08-06 11:25:00,63.67,63.67,63.55,63.6,5898.0,63.67,63.67,63.55,63.6,5898.0
2020-08-06 11:30:00,63.53,63.6,63.51,63.56,5683.0,63.53,63.6,63.51,63.56,5683.0
2020-08-06 11:35:00,63.57,63.71,63.53,63.67,5894.0,63.57,63.71,63.53,63.67,5894.0
2020-08-06 11:40:00,63.67,63.67,63.52,63.59,6669.0,63.67,63.67,63.52,63.59,6669.0
2020-08-06 11:45:00,63.58,63.73,63.58,63.67,7206.0,63.58,63.73,63.58,63.67,7206.0
2020-08-06 11:50:00,63.7,63.89,63.61,63.87,8640.0,63.7,63.89,63.61,63.87,8640.0
2020-08-06 11:55:00,63.83,63.88,63.81,63.86,3197.0,63.83,63.88,63.81,63.86,3197.0
2020-08-06 12:00:00,63.9,64.1,63.89,64.03,11218.0,63.9,64.1,63.89,64.03,11218.0
2020-08-06 12:05:00,64.02,64.04,63.98,63.98,5947.0,64.02,64.04,63.98,63.98,5947.0
2020-08-06 12:10:00,63.98,64.11,63.94,64.07,7701.0,63.98,64.11,63.94,64.07,7701.0
2020-08-06 12:15:00,64.05,64.11,64.05,64.1,4454.0,64.05,64.11,64.05,64.1,4454.0
2020-08-06 12:20:00,64.1,64.1,63.94,64.0,3675.0,64.1,64.1,63.94,64.0,3675.0
2020-08-06 12:25:00,64.0,64.03,63.95,64.0,3483.0,64.0,64.03,63.95,64.0,3483.0
2020-08-06 12:30:00,63.98,63.98,63.85,63.88,3943.0,63.98,63.98,63.85,63.88,3943.0
2020-08-06 12:35:00,63.86,63.89,63.78,63.87,4980.0,63.86,63.89,63.78,63.87,4980.0
2020-08-06 12:40:00,63.88,63.97,63.88,63.97,3500.0,63.88,63.97,63.88,63.97,3500.0
2020-08-06 12:45:00,63.98,64.24,63.95,64.23,9975.0,63.98,64.24,63.95,64.23,9975.0
2020-08-06 12:50:00,64.23,64.35,64.16,64.2,10697.0,64.23,64.35,64.16,64.2,10697.0
2020-08-06 12:55:00,64.22,64.22,64.16,64.22,4111.0,64.22,64.22,64.16,64.22,4111.0
2020-08-06 13:00:00,64.22,64.22,64.01,64.04,5884.0,64.22,64.22,64.01,64.04,5884.0
2020-08-06 13:05:00,64.05,64.1,63.88,63.88,7720.0,64.05,64.1,63.88,63.88,7720.0
2020-08-06 13:10:00,63.89,63.97,63.83,63.89,8432.0,63.89,63.97,63.83,63.89,8432.0
2020-08-06 13:15:00,63.9,63.95,63.78,63.95,10801.0,63.9,63.95,63.78,63.95,10801.0
2020-08-06 13:20:00,63.94,63.97,63.86,63.9,5268.0,63.94,63.97,63.86,63.9,5268.0
2020-08-06 13:25:00,63.89,64.02,63.86,63.98,5635.0,63.89,64.02,63.86,63.98,5635.0
2020-08-06 13:30:00,64.0,64.01,63.92,63.94,5004.0,64.0,64.01,63.92,63.94,5004.0
2020-08-06 13:35:00,63.95,63.95,63.79,63.9,4106.0,63.95,63.95,63.79,63.9,4106.0
2020-08-06 13:40:00,63.9,63.94,63.88,63.9,3017.0,63.9,63.94,63.88,63.9,3017.0
2020-08-06 13:45:00,63.92,63.96,63.88,63.88,4655.0,63.92,63.96,63.88,63.88,4655.0
2020-08-06 13:50:00,63.89,63.9,63.8,63.84,5432.0,63.89,63.9,63.8,63.84,5432.0
2020-08-06 13:55:00,63.85,63.93,63.8,63.93,32684.0,63.85,63.93,63.8,63.93,32684.0
2020-08-06 14:00:00,63.96,64.25,63.96,64.19,4905.0,63.96,64.25,63.96,64.19,4905.0
2020-08-06 14:05:00,64.21,64.22,64.13,64.22,8789.0,64.21,64.22,64.13,64.22,8789.0
2020-08-06 14:10:00,64.27,64.27,64.11,64.27,5505.0,64.27,64.27,64.11,64.27,5505.0
2020-08-06 14:15:00,64.27,64.35,64.24,64.34,6263.0,64.27,64.35,64.24,64.34,6263.0
2020-08-06 14:20:00,64.34,64.37,64.22,64.32,14819.0,64.34,64.37,64.22,64.32,14819.0
2020-08-06 14:25:00,64.32,64.44,64.27,64.29,8093.0,64.32,64.44,64.27,64.29,8093.0
2020-08-06 14:30:00,64.29,64.35,64.22,64.26,21705.0,64.29,64.35,64.22,64.26,21705.0
2020-08-06 14:35:00,64.27,64.37,64.25,64.37,4903.0,64.27,64.37,64.25,64.37,4903.0
2020-08-06 14:40:00,64.39,64.4,64.32,64.34,17491.0,64.39,64.4,64.32,64.34,17491.0
2020-08-06 14:45:00,64.32,64.35,64.05,64.08,6314.0,64.32,64.35,64.05,64.08,6314.0
2020-08-06 14:50:00,64.08,64.2,64.07,64.17,6403.0,64.08,64.2,64.07,64.17,6403.0
2020-08-06 14:55:00,64.13,64.29,64.13,64.19,9590.0,64.13,64.29,64.13,64.19,9590.0
2020-08-06 15:00:00,64.22,64.31,64.2,64.23,9306.0,64.22,64.31,64.2,64.23,9306.0
2020-08-06 15:05:00,64.22,64.25,64.1,64.25,7343.0,64.22,64.25,64.1,64.25,7343.0
2020-08-06 15:10:00,64.27,64.27,64.12,64.17,11825.0,64.27,64.27,64.12,64.17,11825.0
2020-08-06 15:15:00,64.18,64.2,64.11,64.12,5246.0,64.18,64.2,64.11,64.12,5246.0
2020-08-06 15:20:00,64.12,64.2,64.07,64.12,14613.0,64.12,64.2,64.07,64.12,14613.0
2020-08-06 15:25:00,64.12,64.15,64.08,64.08,11502.0,64.12,64.15,64.08,64.08,11502.0
2020-08-06 15:30:00,64.11,64.11,64.02,64.02,18702.0,64.11,64.11,64.02,64.02,18702.0
2020-08-06 15:35:00,64.02,64.22,64.01,64.16,16665.0,64.02,64.22,64.01,64.16,16665.0
2020-08-06 15:40:00,64.15,64.27,64.12,64.2,16846.0,64.15,64.27,64.12,64.2,16846.0
2020-08-06 15:45:00,64.18,64.31,64.13,64.23,20032.0,64.18,64.31,64.13,64.23,20032.0
2020-08-06 15:50:00,64.21,64.42,64.17,64.28,40358.0,64.21,64.42,64.17,64.28,40358.0
2020-08-06 15:55:00,64.3,64.48,64.29,64.32,91255.0,64.3,64.48,64.29,64.32,91255.0
2020-08-07 09:30:00,69.09,73.75,68.95,72.12,430353.0,69.09,73.75,68.95,72.12,430353.0
2020-08-07 09:35:00,72.12,75.71,71.92,74.51,262640.0,72.12,75.71,71.92,74.51,262640.0
2020-08-07 09:40:00,74.68,75.69,73.81,74.29,212966.0,74.68,75.69,73.81,74.29,212966.0
2020-08-07 09:45:00,74.46,76.8,74.04,76.8,235918.0,74.46,76.8,74.04,76.8,235918.0
2020-08-07 09:50:00,76.8,78.54,75.56,75.89,305874.0,76.8,78.54,75.56,75.89,305874.0
2020-08-07 09:55:00,75.85,75.96,73.9,75.0,174549.0,75.85,75.96,73.9,75.0,174549.0
2020-08-07 10:00:00,75.03,76.78,75.02,76.31,136556.0,75.03,76.78,75.02,76.31,136556.0
2020-08-07 10:05:00,76.33,76.42,75.15,76.09,75594.0,76.33,76.42,75.15,76.09,75594.0
2020-08-07 10:10:00,76.02,76.2,75.34,75.58,56237.0,76.02,76.2,75.34,75.58,56237.0
2020-08-07 10:15:00,75.58,76.36,75.45,76.01,80490.0,75.58,76.36,75.45,76.01,80490.0
2020-08-07 10:20:00,76.01,76.85,75.63,76.28,115438.0,76.01,76.85,75.63,76.28,115438.0
2020-08-07 10:25:00,76.34,76.49,76.01,76.23,56776.0,76.34,76.49,76.01,76.23,56776.0
2020-08-07 10:30:00,76.17,76.2,75.61,75.94,46775.0,76.17,76.2,75.61,75.94,46775.0
2020-08-07 10:35:00,75.94,75.98,75.11,75.35,46994.0,75.94,75.98,75.11,75.35,46994.0
2020-08-07 10:40:00,75.35,75.39,75.11,75.23,55125.0,75.35,75.39,75.11,75.23,55125.0
2020-08-07 10:45:00,75.21,75.69,75.2,75.65,75935.0,75.21,75.69,75.2,75.65,75935.0
2020-08-07 10:50:00,75.64,76.0,75.36,75.66,46989.0,75.64,76.0,75.36,75.66,46989.0
2020-08-07 10:55:00,75.65,75.98,75.57,75.89,50098.0,75.65,75.98,75.57,75.89,50098.0
2020-08-07 11:00:00,75.87,76.0,74.9,74.93,48901.0,75.87,76.0,74.9,74.93,48901.0
2020-08-07 11:05:00,74.94,75.46,74.8,74.95,69514.0,74.94,75.46,74.8,74.95,69514.0
2020-08-07 11:10:00,75.02,75.33,74.69,74.71,30422.0,75.02,75.33,74.69,74.71,30422.0
2020-08-07 11:15:00,74.73,75.31,74.69,75.04,36219.0,74.73,75.31,74.69,75.04,36219.0
2020-08-07 11:20:00,75.13,75.19,74.68,74.71,31459.0,75.13,75.19,74.68,74.71,31459.0
2020-08-07 11:25:00,74.67,75.03,74.47,74.47,29464.0,74.67,75.03,74.47,74.47,29464.0
2020-08-07 11:30:00,74.44,74.68,74.14,74.3,99161.0,74.44,74.68,74.14,74.3,99161.0
2020-08-07 11:35:00,74.31,74.37,73.71,73.98,67709.0,74.31,74.37,73.71,73.98,67709.0
2020-08-07 11:40:00,73.98,74.48,73.78,73.83,46098.0,73.98,74.48,73.78,73.83,46098.0
2020-08-07 11:45:00,73.84,74.33,73.75,74.07,35720.0,73.84,74.33,73.75,74.07,35720.0
2020-08-07 11:50:00,74.1,74.43,73.92,74.43,43783.0,74.1,74.43,73.92,74.43,43783.0
2020-08-07 11:55:00,74.37,74.55,73.85,74.05,69948.0,74.37,74.55,73.85,74.05,69948.0
2020-08-07 12:00:00,74.0,74.22,73.84,74.16,40562.0,74.0,74.22,73.84,74.16,40562.0
2020-08-07 12:05:00,74.19,74.29,73.89,74.11,41967.0,74.19,74.29,73.89,74.11,41967.0
2020-08-07 12:10:00,74.03,74.44,74.03,74.38,36845.0,74.03,74.44,74.03,74.38,36845.0
2020-08-07 12:15:00,74.4,74.43,74.02,74.11,24539.0,74.4,74.43,74.02,74.11,24539.0
2020-08-07 12:20:00,74.13,74.13,73.34,73.45,40263.0,74.13,74.13,73.34,73.45,40263.0
2020-08-07 12:25:00,73.43,73.58,73.28,73.39,37944.0,73.43,73.58,73.28,73.39,37944.0
2020-08-07 12:30:00,73.38,73.48,72.9,72.91,46253.0,73.38,73.48,72.9,72.91,46253.0
2020-08-07 12:35:00,73.02,73.37,72.82,73.16,26227.0,73.02,73.37,72.82,73.16,26227.0
2020-08-07 12:40:00,73.13,73.35,73.03,73.31,14864.0,73.13,73.35,73.03,73.31,14864.0
2020-08-07 12:45:00,73.27,73.34,72.8,72.91,22051.0,73.27,73.34,72.8,72.91,22051.0
2020-08-07 12:50:00,72.91,73.06,72.7,72.92,18829.0,72.91,73.06,72.7,72.92,18829.0
2020-08-07 12:55:00,72.94,73.04,72.79,72.91,12948.0,72.94,73.04,72.79,72.91,12948.0
2020-08-07 13:00:00,72.91,73.06,72.27,72.72,51687.0,72.91,73.06,72.27,72.72,51687.0
2020-08-07 13:05:00,72.75,72.94,72.6,72.72,19805.0,72.75,72.94,72.6,72.72,19805.0
2020-08-07 13:10:00,72.7,72.98,72.37,72.92,23316.0,72.7,72.98,72.37,72.92,23316.0
2020-08-07 13:15:00,72.95,73.4,72.86,73.3,33084.0,72.95,73.4,72.86,73.3,33084.0
2020-08-07 13:20:00,73.27,73.27,72.28,72.28,36193.0,73.27,73.27,72.28,72.28,36193.0
2020-08-07 13:25:00,72.22,72.79,71.88,72.49,34509.0,72.22,72.79,71.88,72.49,34509.0
2020-08-07 13:30:00,72.49,73.18,72.42,72.81,12703.0,72.49,73.18,72.42,72.81,12703.0
2020-08-07 13:35:00,72.86,73.07,72.79,73.02,16755.0,72.86,73.07,72.79,73.02,16755.0
2020-08-07 13:40:00,73.02,73.02,72.48,72.5,19261.0,73.02,73.02,72.48,72.5,19261.0
2020-08-07 13:45:00,72.43,72.45,72.13,72.25,20899.0,72.43,72.45,72.13,72.25,20899.0
2020-08-07 13:50:00,72.32,72.72,72.18,72.64,12641.0,72.32,72.72,72.18,72.64,12641.0
2020-08-07 13:55:00,72.64,72.71,72.53,72.58,13589.0,72.64,72.71,72.53,72.58,13589.0
2020-08-07 14:00:00,72.57,72.6,72.3,72.34,11019.0,72.57,72.6,72.3,72.34,11019.0
2020-08-07 14:05:00,72.37,72.7,72.31,72.61,17573.0,72.37,72.7,72.31,72.61,17573.0
2020-08-07 14:10:00,72.62,73.09,72.62,72.76,18817.0,72.62,73.09,72.62,72.76,18817.0
2020-08-07 14:15:00,72.74,72.77,72.55,72.61,16999.0,72.74,72.77,72.55,72.61,16999.0
2020-08-07 14:20:00,72.63,72.66,72.35,72.42,29990.0,72.63,72.66,72.35,72.42,29990.0
2020-08-07 14:25:00,72.4,72.4,72.07,72.08,27409.0,72.4,72.4,72.07,72.08,27409.0
2020-08-07 14:30:00,72.03,72.45,71.74,72.31,51421.0,72.03,72.45,71.74,72.31,51421.0
2020-08-07 14:35:00,72.29,72.41,72.26,72.41,12317.0,72.29,72.41,72.26,72.41,12317.0
2020-08-07 14:40:00,72.44,72.47,72.04,72.24,30168.0,72.44,72.47,72.04,72.24,30168.0
2020-08-07 14:45:00,72.24,72.5,72.09,72.38,25416.0,72.24,72.5,72.09,72.38,25416.0
2020-08-07 14:50:00,72.4,72.89,72.07,72.07,42784.0,72.4,72.89,72.07,72.07,42784.0
2020-08-07 14:55:00,72.03,72.51,72.03,72.46,28039.0,72.03,72.51,72.03,72.46,28039.0
2020-08-07 15:00:00,72.46,72.96,72.32,72.86,28760.0,72.46,72.96,72.32,72.86,28760.0
2020-08-07 15:05:00,72.88,72.89,72.57,72.64,23326.0,72.88,72.89,72.57,72.64,23326.0
2020-08-07 15:10:00,72.65,72.78,72.4,72.65,37643.0,72.65,72.78,72.4,72.65,37643.0
2020-08-07 15:15:00,72.66,72.69,72.5,72.62,20380.0,72.66,72.69,72.5,72.62,20380.0
2020-08-07 15:20:00,72.55,72.68,72.27,72.63,33825.0,72.55,72.68,72.27,72.63,33825.0
2020-08-07 15:25:00,72.68,72.69,72.53,72.62,10538.0,72.68,72.69,72.53,72.62,10538.0
2020-08-07 15:30:00,72.62,72.62,72.35,72.43,30638.0,72.62,72.62,72.35,72.43,30638.0
2020-08-07 15:35:00,72.45,72.84,72.44,72.8,31702.0,72.45,72.84,72.44,72.8,31702.0
2020-08-07 15:40:00,72.79,72.95,72.77,72.84,29496.0,72.79,72.95,72.77,72.84,29496.0
2020-08-07 15:45:00,72.85,72.86,72.73,72.75,24834.0,72.85,72.86,72.73,72.75,24834.0
2020-08-07 15:50:00,72.75,72.84,72.65,72.75,60956.0,72.75,72.84,72.65,72.75,60956.0
2020-08-07 15:55:00,72.75,72.96,72.56,72.94,123106.0,72.75,72.96,72.56,72.94,123106.0
2020-08-10 09:30:00,72.93,73.54,71.35,71.7,98152.0,72.93,73.54,71.35,71.7,98152.0
2020-08-10 09:35:00,71.57,73.89,71.46,73.22,91270.0,71.57,73.89,71.46,73.22,91270.0
2020-08-10 09:40:00,73.7,73.79,72.59,72.62,28749.0,73.7,73.79,72.59,72.62,28749.0
2020-08-10 09:45:00,72.62,73.86,72.56,73.14,43847.0,72.62,73.86,72.56,73.14,43847.0
2020-08-10 09:50:00,73.08,73.25,72.16,72.29,54884.0,73.08,73.25,72.16,72.29,54884.0
2020-08-10 09:55:00,72.31,74.07,72.31,74.06,48768.0,72.31,74.07,72.31,74.06,48768.0
2020-08-10 10:00:00,74.03,74.39,73.54,74.17,46388.0,74.03,74.39,73.54,74.17,46388.0
2020-08-10 10:05:00,74.17,74.2,73.84,74.13,28253.0,74.17,74.2,73.84,74.13,28253.0
2020-08-10 10:10:00,74.12,74.71,74.03,74.63,43773.0,74.12,74.71,74.03,74.63,43773.0
2020-08-10 10:15:00,74.61,74.78,74.26,74.74,22532.0,74.61,74.78,74.26,74.74,22532.0
2020-08-10 10:20:00,74.67,74.99,74.2,74.26,30077.0,74.67,74.99,74.2,74.26,30077.0
2020-08-10 10:25:00,74.3,74.3,74.03,74.15,20689.0,74.3,74.3,74.03,74.15,20689.0
2020-08-10 10:30:00,74.15,74.27,73.73,74.14,29717.0,74.15,74.27,73.73,74.14,29717.0
2020-08-10 10:35:00,74.06,74.24,74.06,74.2,8343.0,74.06,74.24,74.06,74.2,8343.0
2020-08-10 10:40:00,74.18,74.22,73.9,74.01,13563.0,74.18,74.22,73.9,74.01,13563.0
2020-08-10 10:45:00,74.0,74.03,73.51,73.62,42896.0,74.0,74.03,73.51,73.62,42896.0
2020-08-10 10:50:00,73.56,73.56,73.11,73.36,41204.0,73.56,73.56,73.11,73.36,41204.0
2020-08-10 10:55:00,73.41,73.46,73.01,73.16,36292.0,73.41,73.46,73.01,73.16,36292.0
2020-08-10 11:00:00,73.21,73.31,73.09,73.31,21134.0,73.21,73.31,73.09,73.31,21134.0
2020-08-10 11:05:00,73.33,73.5,73.24,73.5,22321.0,73.33,73.5,73.24,73.5,22321.0
2020-08-10 11:10:00,73.54,73.98,73.51,73.86,35790.0,73.54,73.98,73.51,73.86,35790.0
2020-08-10 11:15:00,73.86,73.91,73.66,73.77,19028.0,73.86,73.91,73.66,73.77,19028.0
2020-08-10 11:20:00,73.78,73.79,73.56,73.67,18449.0,73.78,73.79,73.56,73.67,18449.0
2020-08-10 11:25:00,73.68,73.95,73.6,73.92,28069.0,73.68,73.95,73.6,73.92,28069.0
2020-08-10 11:30:00,73.93,74.28,73.86,74.08,26670.0,73.93,74.28,73.86,74.08,26670.0
2020-08-10 11:35:00,74.1,74.39,74.02,74.39,20124.0,74.1,74.39,74.02,74.39,20124.0
2020-08-10 11:40:00,74.4,74.54,74.39,74.48,13629.0,74.4,74.54,74.39,74.48,13629.0
2020-08-10 11:45:00,74.46,74.46,74.16,74.32,35909.0,74.46,74.46,74.16,74.32,35909.0
2020-08-10 11:50:00,74.34,74.5,74.34,74.42,11946.0,74.34,74.5,74.34,74.42,11946.0
2020-08-10 11:55:00,74.43,74.49,74.34,74.34,21015.0,74.43,74.49,74.34,74.34,21015.0
2020-08-10 12:00:00,74.31,74.34,74.1,74.18,13169.0,74.31,74.34,74.1,74.18,13169.0
2020-08-10 12:05:00,74.2,74.2,73.92,73.94,38195.0,74.2,74.2,73.92,73.94,38195.0
2020-08-10 12:10:00,73.95,73.95,73.74,73.83,17636.0,73.95,73.95,73.74,73.83,17636.0
2020-08-10 12:15:00,73.82,73.87,73.64,73.66,13216.0,73.82,73.87,73.64,73.66,13216.0
2020-08-10 12:20:00,73.63,73.68,73.34,73.35,19558.0,73.63,73.68,73.34,73.35,19558.0
2020-08-10 12:25:00,73.38,73.49,73.22,73.24,33145.0,73.38,73.49,73.22,73.24,33145.0
2020-08-10 12:30:00,73.24,73.32,73.14,73.32,20420.0,73.24,73.32,73.14,73.32,20420.0
2020-08-10 12:35:00,73.33,73.44,73.28,73.36,12764.0,73.33,73.44,73.28,73.36,12764.0
2020-08-10 12:40:00,73.38,73.45,73.15,73.26,13560.0,73.38,73.45,73.15,73.26,13560.0
2020-08-10 12:45:00,73.27,73.36,73.11,73.2,11967.0,73.27,73.36,73.11,73.2,11967.0
2020-08-10 12:50:00,73.17,73.22,73.07,73.22,10847.0,73.17,73.22,73.07,73.22,10847.0
2020-08-10 12:55:00,73.18,73.31,73.15,73.25,13913.0,73.18,73.31,73.15,73.25,13913.0
2020-08-10 13:00:00,73.24,73.26,73.1,73.11,10238.0,73.24,73.26,73.1,73.11,10238.0
2020-08-10 13:05:00,73.07,73.25,73.04,73.23,10797.0,73.07,73.25,73.04,73.23,10797.0
2020-08-10 13:10:00,73.22,73.47,73.19,73.3,8232.0,73.22,73.47,73.19,73.3,8232.0
2020-08-10 13:15:00,73.3,73.43,73.23,73.43,10410.0,73.3,73.43,73.23,73.43,10410.0
2020-08-10 13:20:00,73.38,73.39,73.18,73.18,10581.0,73.38,73.39,73.18,73.18,10581.0
2020-08-10 13:25:00,73.17,73.23,73.12,73.21,28566.0,73.17,73.23,73.12,73.21,28566.0
2020-08-10 13:30:00,73.23,73.27,73.06,73.07,9167.0,73.23,73.27,73.06,73.07,9167.0
2020-08-10 13:35:00,73.09,73.1,72.95,73.02,24503.0,73.09,73.1,72.95,73.02,24503.0
2020-08-10 13:40:00,73.01,73.03,72.69,72.69,15565.0,73.01,73.03,72.69,72.69,15565.0
2020-08-10 13:45:00,72.7,72.7,72.53,72.64,23224.0,72.7,72.7,72.53,72.64,23224.0
2020-08-10 13:50:00,72.65,72.94,72.62,72.94,16235.0,72.65,72.94,72.62,72.94,16235.0
2020-08-10 13:55:00,72.9,73.19,72.81,73.19,19015.0,72.9,73.19,72.81,73.19,19015.0
2020-08-10 14:00:00,73.12,73.24,73.04,73.16,10746.0,73.12,73.24,73.04,73.16,10746.0
2020-08-10 14:05:00,73.17,73.18,72.85,72.95,13604.0,73.17,73.18,72.85,72.95,13604.0
2020-08-10 14:10:00,72.91,73.03,72.88,72.93,11925.0,72.91,73.03,72.88,72.93,11925.0
2020-08-10 14:15:00,72.93,73.06,72.91,73.02,20459.0,72.93,73.06,72.91,73.02,20459.0
2020-08-10 14:20:00,73.0,73.07,72.92,72.97,18687.0,73.0,73.07,72.92,72.97,18687.0
2020-08-10 14:25:00,72.95,72.97,72.9,72.91,12130.0,72.95,72.97,72.9,72.91,12130.0
2020-08-10 14:30:00,72.91,72.91,72.59,72.6,26746.0,72.91,72.91,72.59,72.6,26746.0
2020-08-10 14:35:00,72.59,72.7,72.47,72.47,29453.0,72.59,72.7,72.47,72.47,29453.0
2020-08-10 14:40:00,72.47,72.54,72.4,72.48,27360.0,72.47,72.54,72.4,72.48,27360.0
2020-08-10 14:45:00,72.48,72.61,72.42,72.56,27896.0,72.48,72.61,72.42,72.56,27896.0
2020-08-10 14:50:00,72.58,72.83,72.57,72.78,17525.0,72.58,72.83,72.57,72.78,17525.0
2020-08-10 14:55:00,72.77,72.82,72.74,72.78,14150.0,72.77,72.82,72.74,72.78,14150.0
2020-08-10 15:00:00,72.79,72.89,72.72,72.8,19040.0,72.79,72.89,72.72,72.8,19040.0
2020-08-10 15:05:00,72.81,73.08,72.79,73.06,22254.0,72.81,73.08,72.79,73.06,22254.0
2020-08-10 15:10:00,73.07,73.11,72.99,73.02,20562.0,73.07,73.11,72.99,73.02,20562.0
2020-08-10 15:15:00,73.02,73.02,72.76,72.86,16860.0,73.02,73.02,72.76,72.86,16860.0
2020-08-10 15:20:00,72.86,72.87,72.75,72.81,14146.0,72.86,72.87,72.75,72.81,14146.0
2020-08-10 15:25:00,72.82,72.99,72.82,72.83,15107.0,72.82,72.99,72.82,72.83,15107.0
2020-08-10 15:30:00,72.83,72.86,72.75,72.83,20750.0,72.83,72.86,72.75,72.83,20750.0
2020-08-10 15:35:00,72.83,72.87,72.71,72.73,18840.0,72.83,72.87,72.71,72.73,18840.0
2020-08-10 15:40:00,72.73,72.73,72.59,72.6,29122.0,72.73,72.73,72.59,72.6,29122.0
2020-08-10 15:45:00,72.61,72.61,72.48,72.5,34716.0,72.61,72.61,72.48,72.5,34716.0
2020-08-10 15:50:00,72.49,72.61,72.48,72.54,53471.0,72.49,72.61,72.48,72.54,53471.0
2020-08-10 15:55:00,72.53,72.55,72.36,72.49,81315.0,72.53,72.55,72.36,72.49,81315.0
2020-08-11 09:30:00,72.83,72.85,71.69,72.02,41488.0,72.83,72.85,71.69,72.02,41488.0
2020-08-11 09:35:00,71.94,72.21,71.28,71.55,25829.0,71.94,72.21,71.28,71.55,25829.0
2020-08-11 09:40:00,71.56,71.56,70.84,71.15,29812.0,71.56,71.56,70.84,71.15,29812.0
2020-08-11 09:45:00,71.16,71.51,70.87,70.91,42102.0,71.16,71.51,70.87,70.91,42102.0
2020-08-11 09:50:00,70.92,70.93,70.12,70.12,82070.0,70.92,70.93,70.12,70.12,82070.0
2020-08-11 09:55:00,70.13,70.3,69.84,70.12,61937.0,70.13,70.3,69.84,70.12,61937.0
2020-08-11 10:00:00,70.17,70.32,69.75,69.85,39653.0,70.17,70.32,69.75,69.85,39653.0
2020-08-11 10:05:00,69.8,69.97,69.5,69.97,26603.0,69.8,69.97,69.5,69.97,26603.0
2020-08-11 10:10:00,69.99,70.09,69.85,70.04,38549.0,69.99,70.09,69.85,70.04,38549.0
2020-08-11 10:15:00,70.06,70.68,70.06,70.61,36036.0,70.06,70.68,70.06,70.61,36036.0
2020-08-11 10:20:00,70.64,70.66,70.44,70.51,44231.0,70.64,70.66,70.44,70.51,44231.0
2020-08-11 10:25:00,70.48,70.6,70.27,70.27,42175.0,70.48,70.6,70.27,70.27,42175.0
2020-08-11 10:30:00,70.29,70.34,69.92,70.21,37858.0,70.29,70.34,69.92,70.21,37858.0
2020-08-11 10:35:00,70.18,70.5,70.09,70.49,14761.0,70.18,70.5,70.09,70.49,14761.0
2020-08-11 10:40:00,70.56,70.67,70.36,70.36,10248.0,70.56,70.67,70.36,70.36,10248.0
2020-08-11 10:45:00,70.39,70.42,70.14,70.2,14549.0,70.39,70.42,70.14,70.2,14549.0
2020-08-11 10:50:00,70.21,70.4,70.19,70.4,11163.0,70.21,70.4,70.19,70.4,11163.0
2020-08-11 10:55:00,70.39,70.57,70.39,70.46,8913.0,70.39,70.57,70.39,70.46,8913.0
2020-08-11 11:00:00,70.48,70.73,70.41,70.63,17294.0,70.48,70.73,70.41,70.63,17294.0
2020-08-11 11:05:00,70.66,70.82,70.66,70.79,12754.0,70.66,70.82,70.66,70.79,12754.0
2020-08-11 11:10:00,70.81,70.89,70.7,70.76,12187.0,70.81,70.89,70.7,70.76,12187.0
2020-08-11 11:15:00,70.75,70.86,70.63,70.65,13847.0,70.75,70.86,70.63,70.65,13847.0
2020-08-11 11:20:00,70.67,70.78,70.65,70.72,7461.0,70.67,70.78,70.65,70.72,7461.0
2020-08-11 11:25:00,70.7,70.83,70.62,70.83,13158.0,70.7,70.83,70.62,70.83,13158.0
2020-08-11 11:30:00,70.85,70.85,70.62,70.77,15436.0,70.85,70.85,70.62,70.77,15436.0
2020-08-11 11:35:00,70.81,70.88,70.65,70.67,10646.0,70.81,70.88,70.65,70.67,10646.0
2020-08-11 11:40:00,70.67,70.68,70.36,70.45,15112.0,70.67,70.68,70.36,70.45,15112.0
2020-08-11 11:45:00,70.47,70.51,70.35,70.43,10734.0,70.47,70.51,70.35,70.43,10734.0
2020-08-11 11:50:00,70.38,70.4,70.09,70.09,11325.0,70.38,70.4,70.09,70.09,11325.0
2020-08-11 11:55:00,70.14,70.23,70.03,70.14,15995.0,70.14,70.23,70.03,70.14,15995.0
2020-08-11 12:00:00,70.16,70.44,70.15,70.34,8601.0,70.16,70.44,70.15,70.34,8601.0
2020-08-11 12:05:00,70.34,70.41,70.31,70.41,7430.0,70.34,70.41,70.31,70.41,7430.0
2020-08-11 12:10:00,70.42,70.51,70.38,70.49,7286.0,70.42,70.51,70.38,70.49,7286.0
2020-08-11 12:15:00,70.54,70.64,70.54,70.6,10485.0,70.54,70.64,70.54,70.6,10485.0
2020-08-11 12:20:00,70.58,70.72,70.58,70.61,6974.0,70.58,70.72,70.58,70.61,6974.0
2020-08-11 12:25:00,70.65,70.87,70.62,70.83,10558.0,70.65,70.87,70.62,70.83,10558.0
2020-08-11 12:30:00,70.84,70.86,70.65,70.72,8734.0,70.84,70.86,70.65,70.72,8734.0
2020-08-11 12:35:00,70.67,70.83,70.66,70.83,10861.0,70.67,70.83,70.66,70.83,10861.0
2020-08-11 12:40:00,70.83,70.91,70.82,70.87,9169.0,70.83,70.91,70.82,70.87,9169.0
2020-08-11 12:45:00,70.85,70.9,70.85,70.86,5388.0,70.85,70.9,70.85,70.86,5388.0
2020-08-11 12:50:00,70.87,70.95,70.86,70.95,10172.0,70.87,70.95,70.86,70.95,10172.0
2020-08-11 12:55:00,70.95,71.11,70.94,71.08,22627.0,70.95,71.11,70.94,71.08,22627.0
2020-08-11 13:00:00,71.1,71.62,71.09,71.38,36688.0,71.1,71.62,71.09,71.38,36688.0
2020-08-11 13:05:00,71.41,71.59,71.36,71.45,34509.0,71.41,71.59,71.36,71.45,34509.0
2020-08-11 13:10:00,71.49,71.72,71.49,71.57,20134.0,71.49,71.72,71.49,71.57,20134.0
2020-08-11 13:15:00,71.55,71.55,71.39,71.5,15467.0,71.55,71.55,71.39,71.5,15467.0
2020-08-11 13:20:00,71.52,71.73,71.51,71.72,13212.0,71.52,71.73,71.51,71.72,13212.0
2020-08-11 13:25:00,71.72,71.84,71.7,71.79,9308.0,71.72,71.84,71.7,71.79,9308.0
2020-08-11 13:30:00,71.81,71.82,71.6,71.7,20251.0,71.81,71.82,71.6,71.7,20251.0
2020-08-11 13:35:00,71.67,71.72,71.55,71.61,12566.0,71.67,71.72,71.55,71.61,12566.0
2020-08-11 13:40:00,71.63,71.68,71.45,71.62,8884.0,71.63,71.68,71.45,71.62,8884.0
2020-08-11 13:45:00,71.61,71.63,71.5,71.52,6132.0,71.61,71.63,71.5,71.52,6132.0
2020-08-11 13:50:00,71.5,71.55,71.41,71.44,12738.0,71.5,71.55,71.41,71.44,12738.0
2020-08-11 13:55:00,71.42,71.73,71.4,71.71,14836.0,71.42,71.73,71.4,71.71,14836.0
2020-08-11 14:00:00,71.71,71.82,71.59,71.66,14429.0,71.71,71.82,71.59,71.66,14429.0
2020-08-11 14:05:00,71.68,71.68,71.44,71.46,8728.0,71.68,71.68,71.44,71.46,8728.0
2020-08-11 14:10:00,71.44,71.54,71.42,71.46,8998.0,71.44,71.54,71.42,71.46,8998.0
2020-08-11 14:15:00,71.47,71.55,71.43,71.51,9462.0,71.47,71.55,71.43,71.51,9462.0
2020-08-11 14:20:00,71.49,71.49,71.34,71.34,11280.0,71.49,71.49,71.34,71.34,11280.0
2020-08-11 14:25:00,71.33,71.35,71.16,71.17,6115.0,71.33,71.35,71.16,71.17,6115.0
2020-08-11 14:30:00,71.17,71.33,71.14,71.33,13541.0,71.17,71.33,71.14,71.33,13541.0
2020-08-11 14:35:00,71.31,71.35,71.24,71.28,7113.0,71.31,71.35,71.24,71.28,7113.0
2020-08-11 14:40:00,71.3,71.4,71.27,71.4,7501.0,71.3,71.4,71.27,71.4,7501.0
2020-08-11 14:45:00,71.38,71.38,71.28,71.29,4334.0,71.38,71.38,71.28,71.29,4334.0
2020-08-11 14:50:00,71.29,71.37,71.21,71.34,10299.0,71.29,71.37,71.21,71.34,10299.0
2020-08-11 14:55:00,71.35,71.5,71.34,71.38,5297.0,71.35,71.5,71.34,71.38,5297.0
2020-08-11 15:00:00,71.37,71.37,71.25,71.3,5664.0,71.37,71.37,71.25,71.3,5664.0
2020-08-11 15:05:00,71.27,71.27,71.01,71.01,12210.0,71.27,71.27,71.01,71.01,12210.0
2020-08-11 15:10:00,71.03,71.23,70.98,71.02,15067.0,71.03,71.23,70.98,71.02,15067.0
2020-08-11 15:15:00,71.01,71.07,70.69,70.74,23060.0,71.01,71.07,70.69,70.74,23060.0
2020-08-11 15:20:00,70.77,70.9,70.68,70.71,15378.0,70.77,70.9,70.68,70.71,15378.0
2020-08-11 15:25:00,70.73,70.88,70.72,70.84,15926.0,70.73,70.88,70.72,70.84,15926.0
2020-08-11 15:30:00,70.84,70.85,70.66,70.7,24095.0,70.84,70.85,70.66,70.7,24095.0
2020-08-11 15:35:00,70.72,70.78,70.68,70.68,16962.0,70.72,70.78,70.68,70.68,16962.0
2020-08-11 15:40:00,70.7,70.75,70.57,70.58,22135.0,70.7,70.75,70.57,70.58,22135.0
2020-08-11 15:45:00,70.59,70.62,70.41,70.42,25093.0,70.59,70.62,70.41,70.42,25093.0
2020-08-11 15:50:00,70.38,70.41,70.05,70.12,39765.0,70.38,70.41,70.05,70.12,39765.0
2020-08-11 15:55:00,70.14,70.26,70.07,70.2,64846.0,70.14,70.26,70.07,70.2,64846.0
2020-08-12 09:30:00,70.09,70.66,69.63,70.18,58517.0,70.09,70.66,69.63,70.18,58517.0
2020-08-12 09:35:00,70.3,71.2,70.2,71.16,24282.0,70.3,71.2,70.2,71.16,24282.0
2020-08-12 09:40:00,71.06,71.21,70.74,70.85,9000.0,71.06,71.21,70.74,70.85,9000.0
2020-08-12 09:45:00,70.85,71.19,70.8,71.19,17568.0,70.85,71.19,70.8,71.19,17568.0
2020-08-12 09:50:00,71.14,71.87,71.14,71.71,29752.0,71.14,71.87,71.14,71.71,29752.0
2020-08-12 09:55:00,71.67,72.15,71.6,72.11,46088.0,71.67,72.15,71.6,72.11,46088.0
2020-08-12 10:00:00,72.02,72.02,71.48,71.7,8911.0,72.02,72.02,71.48,71.7,8911.0
2020-08-12 10:05:00,71.66,72.29,71.65,72.25,30758.0,71.66,72.29,71.65,72.25,30758.0
2020-08-12 10:10:00,72.18,72.31,71.98,72.16,13028.0,72.18,72.31,71.98,72.16,13028.0
2020-08-12 10:15:00,72.22,72.32,72.13,72.26,6995.0,72.22,72.32,72.13,72.26,6995.0
2020-08-12 10:20:00,72.21,72.55,72.19,72.23,7773.0,72.21,72.55,72.19,72.23,7773.0
2020-08-12 10:25:00,72.22,72.7,72.15,72.59,7425.0,72.22,72.7,72.15,72.59,7425.0
2020-08-12 10:30:00,72.65,72.99,72.59,72.59,22267.0,72.65,72.99,72.59,72.59,22267.0
2020-08-12 10:35:00,72.61,72.7,72.38,72.51,21172.0,72.61,72.7,72.38,72.51,21172.0
2020-08-12 10:40:00,72.51,73.17,72.51,72.92,94474.0,72.51,73.17,72.51,72.92,94474.0
2020-08-12 10:45:00,72.93,73.06,72.78,72.96,19866.0,72.93,73.06,72.78,72.96,19866.0
2020-08-12 10:50:00,73.1,73.22,72.91,73.04,28695.0,73.1,73.22,72.91,73.04,28695.0
2020-08-12 10:55:00,73.02,73.19,72.97,73.12,18305.0,73.02,73.19,72.97,73.12,18305.0
2020-08-12 11:00:00,73.17,73.71,73.12,73.51,18828.0,73.17,73.71,73.12,73.51,18828.0
2020-08-12 11:05:00,73.51,73.66,73.23,73.36,12376.0,73.51,73.66,73.23,73.36,12376.0
2020-08-12 11:10:00,73.45,73.48,73.24,73.26,12742.0,73.45,73.48,73.24,73.26,12742.0
2020-08-12 11:15:00,73.27,73.38,73.06,73.38,12749.0,73.27,73.38,73.06,73.38,12749.0
2020-08-12 11:20:00,73.34,73.42,73.21,73.27,3770.0,73.34,73.42,73.21,73.27,3770.0
2020-08-12 11:25:00,73.3,73.63,73.25,73.45,9174.0,73.3,73.63,73.25,73.45,9174.0
2020-08-12 11:30:00,73.51,73.6,73.48,73.56,2584.0,73.51,73.6,73.48,73.56,2584.0
2020-08-12 11:35:00,73.45,73.89,73.43,73.84,12085.0,73.45,73.89,73.43,73.84,12085.0
2020-08-12 11:40:00,73.8,74.09,73.77,73.97,16796.0,73.8,74.09,73.77,73.97,16796.0
2020-08-12 11:45:00,73.97,73.97,73.86,73.95,4278.0,73.97,73.97,73.86,73.95,4278.0
2020-08-12 11:50:00,73.98,74.0,73.85,73.88,3965.0,73.98,74.0,73.85,73.88,3965.0
2020-08-12 11:55:00,73.94,74.14,73.9,74.11,9236.0,73.94,74.14,73.9,74.11,9236.0
2020-08-12 12:00:00,74.14,74.36,74.12,74.36,12750.0,74.14,74.36,74.12,74.36,12750.0
2020-08-12 12:05:00,74.28,74.33,74.16,74.3,7037.0,74.28,74.33,74.16,74.3,7037.0
2020-08-12 12:10:00,74.33,74.43,74.3,74.37,9307.0,74.33,74.43,74.3,74.37,9307.0
2020-08-12 12:15:00,74.35,74.38,74.16,74.18,6470.0,74.35,74.38,74.16,74.18,6470.0
2020-08-12 12:20:00,74.3,74.65,74.23,74.63,15823.0,74.3,74.65,74.23,74.63,15823.0
2020-08-12 12:25:00,74.58,74.65,74.5,74.6,12156.0,74.58,74.65,74.5,74.6,12156.0
2020-08-12 12:30:00,74.62,74.69,74.58,74.68,6175.0,74.62,74.69,74.58,74.68,6175.0
2020-08-12 12:35:00,74.68,74.77,74.57,74.67,34760.0,74.68,74.77,74.57,74.67,34760.0
2020-08-12 12:40:00,74.66,74.88,74.66,74.83,8515.0,74.66,74.88,74.66,74.83,8515.0
2020-08-12 12:45:00,74.83,74.92,74.76,74.85,16470.0,74.83,74.92,74.76,74.85,16470.0
2020-08-12 12:50:00,74.84,74.93,74.79,74.89,7752.0,74.84,74.93,74.79,74.89,7752.0
2020-08-12 12:55:00,74.89,74.94,74.76,74.83,4819.0,74.89,74.94,74.76,74.83,4819.0
2020-08-12 13:00:00,74.77,74.8,74.67,74.78,5018.0,74.77,74.8,74.67,74.78,5018.0
2020-08-12 13:05:00,74.77,74.78,74.68,74.68,4247.0,74.77,74.78,74.68,74.68,4247.0
2020-08-12 13:10:00,74.67,74.71,74.55,74.69,10522.0,74.67,74.71,74.55,74.69,10522.0
2020-08-12 13:15:00,74.69,74.72,74.54,74.6,11089.0,74.69,74.72,74.54,74.6,11089.0
2020-08-12 13:20:00,74.61,74.69,74.44,74.44,12810.0,74.61,74.69,74.44,74.44,12810.0
2020-08-12 13:25:00,74.45,74.47,74.29,74.32,5437.0,74.45,74.47,74.29,74.32,5437.0
2020-08-12 13:30:00,74.33,74.35,73.93,74.13,23448.0,74.33,74.35,73.93,74.13,23448.0
2020-08-12 13:35:00,74.12,74.13,74.05,74.05,8277.0,74.12,74.13,74.05,74.05,8277.0
2020-08-12 13:40:00,74.09,74.12,74.01,74.08,2239.0,74.09,74.12,74.01,74.08,2239.0
2020-08-12 13:45:00,74.09,74.15,74.05,74.1,3980.0,74.09,74.15,74.05,74.1,3980.0
2020-08-12 13:50:00,74.12,74.16,74.05,74.08,34963.0,74.12,74.16,74.05,74.08,34963.0
2020-08-12 13:55:00,74.12,74.2,74.07,74.12,19937.0,74.12,74.2,74.07,74.12,19937.0
2020-08-12 14:00:00,74.12,74.34,74.09,74.21,17713.0,74.12,74.34,74.09,74.21,17713.0
2020-08-12 14:05:00,74.21,74.22,74.07,74.13,21861.0,74.21,74.22,74.07,74.13,21861.0
2020-08-12 14:10:00,74.16,74.24,74.14,74.19,14996.0,74.16,74.24,74.14,74.19,14996.0
2020-08-12 14:15:00,74.21,74.25,74.11,74.21,11998.0,74.21,74.25,74.11,74.21,11998.0
2020-08-12 14:20:00,74.19,74.25,74.18,74.25,13061.0,74.19,74.25,74.18,74.25,13061.0
2020-08-12 14:25:00,74.21,74.22,74.17,74.21,6895.0,74.21,74.22,74.17,74.21,6895.0
2020-08-12 14:30:00,74.21,74.21,74.11,74.2,27581.0,74.21,74.21,74.11,74.2,27581.0
2020-08-12 14:35:00,74.19,74.24,74.04,74.05,12470.0,74.19,74.24,74.04,74.05,12470.0
2020-08-12 14:40:00,74.07,74.1,74.0,74.08,6170.0,74.07,74.1,74.0,74.08,6170.0
2020-08-12 14:45:00,74.05,74.16,73.94,74.13,12429.0,74.05,74.16,73.94,74.13,12429.0
2020-08-12 14:50:00,74.14,74.14,73.98,74.04,16025.0,74.14,74.14,73.98,74.04,16025.0
2020-08-12 14:55:00,74.02,74.18,73.99,74.14,6045.0,74.02,74.18,73.99,74.14,6045.0
2020-08-12 15:00:00,74.14,74.2,74.08,74.08,16938.0,74.14,74.2,74.08,74.08,16938.0
2020-08-12 15:05:00,74.05,74.14,74.04,74.09,3563.0,74.05,74.14,74.04,74.09,3563.0
2020-08-12 15:10:00,74.11,74.15,74.02,74.1,9669.0,74.11,74.15,74.02,74.1,9669.0
2020-08-12 15:15:00,74.09,74.11,74.05,74.09,3925.0,74.09,74.11,74.05,74.09,3925.0
2020-08-12 15:20:00,74.11,74.11,74.03,74.09,7150.0,74.11,74.11,74.03,74.09,7150.0
2020-08-12 15:25:00,74.1,74.11,73.93,73.94,6730.0,74.1,74.11,73.93,73.94,6730.0
2020-08-12 15:30:00,73.96,73.96,73.63,73.71,22626.0,73.96,73.96,73.63,73.71,22626.0
2020-08-12 15:35:00,73.71,73.72,73.6,73.7,15131.0,73.71,73.72,73.6,73.7,15131.0
2020-08-12 15:40:00,73.69,73.8,73.68,73.76,8047.0,73.69,73.8,73.68,73.76,8047.0
2020-08-12 15:45:00,73.76,73.76,73.7,73.74,25187.0,73.76,73.76,73.7,73.74,25187.0
2020-08-12 15:50:00,73.74,73.76,73.5,73.55,40968.0,73.74,73.76,73.5,73.55,40968.0
2020-08-12 15:55:00,73.56,73.68,73.5,73.55,69375.0,73.56,73.68,73.5,73.55,69375.0
2020-08-13 09:30:00,73.24,74.25,73.15,74.25,52759.0,73.24,74.25,73.15,74.25,52759.0
2020-08-13 09:35:00,74.46,75.25,74.13,74.14,72266.0,74.46,75.25,74.13,74.14,72266.0
2020-08-13 09:40:00,74.07,74.71,74.07,74.71,35034.0,74.07,74.71,74.07,74.71,35034.0
2020-08-13 09:45:00,74.64,74.84,73.4,73.57,23664.0,74.64,74.84,73.4,73.57,23664.0
2020-08-13 09:50:00,73.63,73.96,73.39,73.84,17217.0,73.63,73.96,73.39,73.84,17217.0
2020-08-13 09:55:00,73.86,74.53,73.86,74.5,17757.0,73.86,74.53,73.86,74.5,17757.0
2020-08-13 10:00:00,74.48,74.59,74.33,74.46,17243.0,74.48,74.59,74.33,74.46,17243.0
2020-08-13 10:05:00,74.49,74.73,74.35,74.62,29776.0,74.49,74.73,74.35,74.62,29776.0
2020-08-13 10:10:00,74.54,75.11,74.54,75.02,41243.0,74.54,75.11,74.54,75.02,41243.0
2020-08-13 10:15:00,75.04,75.24,74.95,75.1,56693.0,75.04,75.24,74.95,75.1,56693.0
2020-08-13 10:20:00,75.13,75.56,75.13,75.49,22695.0,75.13,75.56,75.13,75.49,22695.0
2020-08-13 10:25:00,75.45,75.88,75.45,75.56,29009.0,75.45,75.88,75.45,75.56,29009.0
2020-08-13 10:30:00,75.53,75.74,75.4,75.65,8086.0,75.53,75.74,75.4,75.65,8086.0
2020-08-13 10:35:00,75.6,75.77,75.46,75.7,10048.0,75.6,75.77,75.46,75.7,10048.0
2020-08-13 10:40:00,75.65,75.8,75.6,75.79,10007.0,75.65,75.8,75.6,75.79,10007.0
2020-08-13 10:45:00,75.77,76.17,75.75,76.11,35929.0,75.77,76.17,75.75,76.11,35929.0
2020-08-13 10:50:00,76.05,76.12,75.73,75.73,18660.0,76.05,76.12,75.73,75.73,18660.0
2020-08-13 10:55:00,75.72,75.83,75.6,75.79,10967.0,75.72,75.83,75.6,75.79,10967.0
2020-08-13 11:00:00,75.74,76.33,75.73,76.31,34913.0,75.74,76.33,75.73,76.31,34913.0
2020-08-13 11:05:00,76.33,76.42,76.17,76.27,9375.0,76.33,76.42,76.17,76.27,9375.0
2020-08-13 11:10:00,76.23,76.39,76.13,76.29,16499.0,76.23,76.39,76.13,76.29,16499.0
2020-08-13 11:15:00,76.28,76.51,76.02,76.1,37834.0,76.28,76.51,76.02,76.1,37834.0
2020-08-13 11:20:00,76.1,76.16,75.95,76.06,13503.0,76.1,76.16,75.95,76.06,13503.0
2020-08-13 11:25:00,76.06,76.08,75.92,76.06,12491.0,76.06,76.08,75.92,76.06,12491.0
2020-08-13 11:30:00,76.0,76.0,75.42,75.54,29028.0,76.0,76.0,75.42,75.54,29028.0
2020-08-13 11:35:00,75.6,75.98,75.6,75.91,20662.0,75.6,75.98,75.6,75.91,20662.0
2020-08-13 11:40:00,75.87,75.99,75.81,75.89,4309.0,75.87,75.99,75.81,75.89,4309.0
2020-08-13 11:45:00,75.9,76.0,75.88,75.91,13729.0,75.9,76.0,75.88,75.91,13729.0
2020-08-13 11:50:00,75.92,76.11,75.92,76.06,19334.0,75.92,76.11,75.92,76.06,19334.0
2020-08-13 11:55:00,76.05,76.16,76.0,76.06,6738.0,76.05,76.16,76.0,76.06,6738.0
2020-08-13 12:00:00,76.09,76.2,75.96,76.01,7785.0,76.09,76.2,75.96,76.01,7785.0
2020-08-13 12:05:00,76.03,76.15,75.96,76.11,11384.0,76.03,76.15,75.96,76.11,11384.0
2020-08-13 12:10:00,76.09,76.1,75.96,76.06,14323.0,76.09,76.1,75.96,76.06,14323.0
2020-08-13 12:15:00,76.05,76.22,76.05,76.19,7882.0,76.05,76.22,76.05,76.19,7882.0
2020-08-13 12:20:00,76.16,76.25,76.05,76.09,8428.0,76.16,76.25,76.05,76.09,8428.0
2020-08-13 12:25:00,76.0,76.16,75.99,76.13,3871.0,76.0,76.16,75.99,76.13,3871.0
2020-08-13 12:30:00,76.11,76.44,76.1,76.44,10270.0,76.11,76.44,76.1,76.44,10270.0
2020-08-13 12:35:00,76.44,76.53,76.3,76.4,9714.0,76.44,76.53,76.3,76.4,9714.0
2020-08-13 12:40:00,76.41,76.44,76.34,76.44,3868.0,76.41,76.44,76.34,76.44,3868.0
2020-08-13 12:45:00,76.47,76.47,76.29,76.44,15463.0,76.47,76.47,76.29,76.44,15463.0
2020-08-13 12:50:00,76.41,76.53,76.31,76.35,5250.0,76.41,76.53,76.31,76.35,5250.0
2020-08-13 12:55:00,76.33,76.38,76.19,76.26,9713.0,76.33,76.38,76.19,76.26,9713.0
2020-08-13 13:00:00,76.27,76.37,76.19,76.21,5860.0,76.27,76.37,76.19,76.21,5860.0
2020-08-13 13:05:00,76.23,76.32,76.21,76.28,5533.0,76.23,76.32,76.21,76.28,5533.0
2020-08-13 13:10:00,76.27,76.38,76.23,76.34,9888.0,76.27,76.38,76.23,76.34,9888.0
2020-08-13 13:15:00,76.34,76.37,76.15,76.27,9183.0,76.34,76.37,76.15,76.27,9183.0
2020-08-13 13:20:00,76.25,76.3,76.23,76.26,4833.0,76.25,76.3,76.23,76.26,4833.0
2020-08-13 13:25:00,76.19,76.3,76.15,76.17,9120.0,76.19,76.3,76.15,76.17,9120.0
2020-08-13 13:30:00,76.17,76.19,75.98,76.01,19102.0,76.17,76.19,75.98,76.01,19102.0
2020-08-13 13:35:00,76.0,76.17,75.99,76.17,8378.0,76.0,76.17,75.99,76.17,8378.0
2020-08-13 13:40:00,76.18,76.18,76.11,76.15,4133.0,76.18,76.18,76.11,76.15,4133.0
2020-08-13 13:45:00,76.16,76.29,76.16,76.29,11209.0,76.16,76.29,76.16,76.29,11209.0
2020-08-13 13:50:00,76.3,76.38,76.25,76.25,18013.0,76.3,76.38,76.25,76.25,18013.0
2020-08-13 13:55:00,76.26,76.36,76.18,76.18,14594.0,76.26,76.36,76.18,76.18,14594.0
2020-08-13 14:00:00,76.18,76.22,75.99,76.04,22189.0,76.18,76.22,75.99,76.04,22189.0
2020-08-13 14:05:00,76.06,76.09,75.98,76.04,17235.0,76.06,76.09,75.98,76.04,17235.0
2020-08-13 14:10:00,76.04,76.08,75.71,75.89,28493.0,76.04,76.08,75.71,75.89,28493.0
2020-08-13 14:15:00,75.96,75.96,75.49,75.56,36966.0,75.96,75.96,75.49,75.56,36966.0
2020-08-13 14:20:00,75.59,75.68,75.42,75.42,7586.0,75.59,75.68,75.42,75.42,7586.0
2020-08-13 14:25:00,75.42,75.67,75.36,75.58,9529.0,75.42,75.67,75.36,75.58,9529.0
2020-08-13 14:30:00,75.58,75.74,75.55,75.7,7260.0,75.58,75.74,75.55,75.7,7260.0
2020-08-13 14:35:00,75.72,75.72,75.47,75.51,6926.0,75.72,75.72,75.47,75.51,6926.0
2020-08-13 14:40:00,75.48,75.58,75.4,75.4,9053.0,75.48,75.58,75.4,75.4,9053.0
2020-08-13 14:45:00,75.45,75.53,75.38,75.41,4216.0,75.45,75.53,75.38,75.41,4216.0
2020-08-13 14:50:00,75.4,75.4,75.21,75.36,10366.0,75.4,75.4,75.21,75.36,10366.0
2020-08-13 14:55:00,75.37,75.39,75.24,75.37,6947.0,75.37,75.39,75.24,75.37,6947.0
2020-08-13 15:00:00,75.37,75.49,75.27,75.44,7464.0,75.37,75.49,75.27,75.44,7464.0
2020-08-13 15:05:00,75.46,75.58,75.44,75.49,6130.0,75.46,75.58,75.44,75.49,6130.0
2020-08-13 15:10:00,75.46,75.52,75.44,75.46,6995.0,75.46,75.52,75.44,75.46,6995.0
2020-08-13 15:15:00,75.44,75.52,75.34,75.34,7199.0,75.44,75.52,75.34,75.34,7199.0
2020-08-13 15:20:00,75.37,75.53,75.36,75.49,9218.0,75.37,75.53,75.36,75.49,9218.0
2020-08-13 15:25:00,75.49,75.55,75.45,75.55,5715.0,75.49,75.55,75.45,75.55,5715.0
2020-08-13 15:30:00,75.58,75.58,75.44,75.53,9807.0,75.58,75.58,75.44,75.53,9807.0
2020-08-13 15:35:00,75.57,75.6,75.39,75.4,8735.0,75.57,75.6,75.39,75.4,8735.0
2020-08-13 15:40:00,75.42,75.62,75.36,75.53,16737.0,75.42,75.62,75.36,75.53,16737.0
2020-08-13 15:45:00,75.54,75.54,75.35,75.43,21600.0,75.54,75.54,75.35,75.43,21600.0
2020-08-13 15:50:00,75.44,76.11,75.44,76.05,92375.0,75.44,76.11,75.44,76.05,92375.0
2020-08-13 15:55:00,76.08,76.08,75.69,75.76,75120.0,76.08,76.08,75.69,75.76,75120.0
2020-08-14 09:30:00,75.71,76.05,74.5,75.83,55849.0,75.71,76.05,74.5,75.83,55849.0
2020-08-14 09:35:00,75.84,76.05,75.72,76.01,53295.0,75.84,76.05,75.72,76.01,53295.0
2020-08-14 09:40:00,76.03,76.2,75.43,75.54,31021.0,76.03,76.2,75.43,75.54,31021.0
2020-08-14 09:45:00,75.56,75.56,74.06,74.2,44457.0,75.56,75.56,74.06,74.2,44457.0
2020-08-14 09:50:00,74.13,74.9,74.13,74.46,21604.0,74.13,74.9,74.13,74.46,21604.0
2020-08-14 09:55:00,74.43,74.73,74.22,74.56,18499.0,74.43,74.73,74.22,74.56,18499.0
2020-08-14 10:00:00,74.53,75.11,74.53,74.95,9508.0,74.53,75.11,74.53,74.95,9508.0
2020-08-14 10:05:00,75.03,75.18,74.93,75.14,12338.0,75.03,75.18,74.93,75.14,12338.0
2020-08-14 10:10:00,75.09,75.41,75.07,75.2,13736.0,75.09,75.41,75.07,75.2,13736.0
2020-08-14 10:15:00,75.27,75.52,75.13,75.13,8135.0,75.27,75.52,75.13,75.13,8135.0
2020-08-14 10:20:00,75.19,75.53,75.09,75.48,11669.0,75.19,75.53,75.09,75.48,11669.0
2020-08-14 10:25:00,75.54,75.55,75.07,75.07,6855.0,75.54,75.55,75.07,75.07,6855.0
2020-08-14 10:30:00,75.05,75.28,74.93,75.28,11829.0,75.05,75.28,74.93,75.28,11829.0
2020-08-14 10:35:00,75.38,75.38,75.27,75.31,1912.0,75.38,75.38,75.27,75.31,1912.0
2020-08-14 10:40:00,75.32,75.4,75.25,75.38,6352.0,75.32,75.4,75.25,75.38,6352.0
2020-08-14 10:45:00,75.44,75.55,75.38,75.45,26473.0,75.44,75.55,75.38,75.45,26473.0
2020-08-14 10:50:00,75.42,75.52,75.32,75.36,2910.0,75.42,75.52,75.32,75.36,2910.0
2020-08-14 10:55:00,75.4,75.42,75.22,75.33,7967.0,75.4,75.42,75.22,75.33,7967.0
2020-08-14 11:00:00,75.37,75.37,75.22,75.26,10136.0,75.37,75.37,75.22,75.26,10136.0
2020-08-14 11:05:00,75.28,75.32,75.27,75.3,925.0,75.28,75.32,75.27,75.3,925.0
2020-08-14 11:10:00,75.32,75.36,75.2,75.23,4050.0,75.32,75.36,75.2,75.23,4050.0
2020-08-14 11:15:00,75.25,75.32,75.24,75.3,2461.0,75.25,75.32,75.24,75.3,2461.0
2020-08-14 11:20:00,75.32,75.46,75.26,75.33,6653.0,75.32,75.46,75.26,75.33,6653.0
2020-08-14 11:25:00,75.36,75.5,75.36,75.49,5475.0,75.36,75.5,75.36,75.49,5475.0
2020-08-14 11:30:00,75.5,75.5,75.38,75.43,5400.0,75.5,75.5,75.38,75.43,5400.0
2020-08-14 11:35:00,75.4,75.41,75.26,75.31,4286.0,75.4,75.41,75.26,75.31,4286.0
2020-08-14 11:40:00,75.31,75.33,75.2,75.28,2270.0,75.31,75.33,75.2,75.28,2270.0
2020-08-14 11:45:00,75.29,75.35,75.27,75.31,2550.0,75.29,75.35,75.27,75.31,2550.0
2020-08-14 11:50:00,75.26,75.29,75.14,75.14,2250.0,75.26,75.29,75.14,75.14,2250.0
2020-08-14 11:55:00,75.12,75.18,75.02,75.06,5128.0,75.12,75.18,75.02,75.06,5128.0
2020-08-14 12:00:00,75.08,75.08,74.95,75.0,7820.0,75.08,75.08,74.95,75.0,7820.0
2020-08-14 12:05:00,74.98,74.98,74.72,74.77,7160.0,74.98,74.98,74.72,74.77,7160.0
2020-08-14 12:10:00,74.73,74.85,74.7,74.75,7482.0,74.73,74.85,74.7,74.75,7482.0
2020-08-14 12:15:00,74.79,74.79,74.58,74.6,8725.0,74.79,74.79,74.58,74.6,8725.0
2020-08-14 12:20:00,74.56,74.72,74.54,74.72,5462.0,74.56,74.72,74.54,74.72,5462.0
2020-08-14 12:25:00,74.74,74.82,74.74,74.82,2625.0,74.74,74.82,74.74,74.82,2625.0
2020-08-14 12:30:00,74.78,74.84,74.74,74.84,2874.0,74.78,74.84,74.74,74.84,2874.0
2020-08-14 12:35:00,74.85,74.92,74.85,74.92,4536.0,74.85,74.92,74.85,74.92,4536.0
2020-08-14 12:40:00,74.92,74.92,74.88,74.89,2706.0,74.92,74.92,74.88,74.89,2706.0
2020-08-14 12:45:00,74.89,74.91,74.87,74.87,2887.0,74.89,74.91,74.87,74.87,2887.0
2020-08-14 12:50:00,74.86,74.87,74.75,74.77,4035.0,74.86,74.87,74.75,74.77,4035.0
2020-08-14 12:55:00,74.77,74.8,74.72,74.73,8890.0,74.77,74.8,74.72,74.73,8890.0
2020-08-14 13:00:00,74.73,74.73,74.57,74.59,7328.0,74.73,74.73,74.57,74.59,7328.0
2020-08-14 13:05:00,74.6,74.64,74.58,74.64,4814.0,74.6,74.64,74.58,74.64,4814.0
2020-08-14 13:10:00,74.69,74.75,74.68,74.74,5175.0,74.69,74.75,74.68,74.74,5175.0
2020-08-14 13:15:00,74.74,74.8,74.69,74.8,3150.0,74.74,74.8,74.69,74.8,3150.0
2020-08-14 13:20:00,74.82,74.85,74.69,74.71,6099.0,74.82,74.85,74.69,74.71,6099.0
2020-08-14 13:25:00,74.7,74.84,74.7,74.78,2690.0,74.7,74.84,74.7,74.78,2690.0
2020-08-14 13:30:00,74.76,74.91,74.76,74.91,3401.0,74.76,74.91,74.76,74.91,3401.0
2020-08-14 13:35:00,74.88,74.89,74.78,74.87,4855.0,74.88,74.89,74.78,74.87,4855.0
2020-08-14 13:40:00,74.87,74.87,74.76,74.79,3111.0,74.87,74.87,74.76,74.79,3111.0
2020-08-14 13:45:00,74.82,74.92,74.82,74.86,2133.0,74.82,74.92,74.82,74.86,2133.0
2020-08-14 13:50:00,74.85,74.99,74.85,74.95,4607.0,74.85,74.99,74.85,74.95,4607.0
2020-08-14 13:55:00,74.9,75.0,74.89,75.0,3426.0,74.9,75.0,74.89,75.0,3426.0
2020-08-14 14:00:00,74.98,74.98,74.91,74.93,4257.0,74.98,74.98,74.91,74.93,4257.0
2020-08-14 14:05:00,74.93,74.93,74.78,74.78,4589.0,74.93,74.93,74.78,74.78,4589.0
2020-08-14 14:10:00,74.78,74.82,74.76,74.81,5522.0,74.78,74.82,74.76,74.81,5522.0
2020-08-14 14:15:00,74.82,74.89,74.79,74.81,4207.0,74.82,74.89,74.79,74.81,4207.0
2020-08-14 14:20:00,74.79,74.86,74.79,74.81,2800.0,74.79,74.86,74.79,74.81,2800.0
2020-08-14 14:25:00,74.78,74.8,74.75,74.76,5853.0,74.78,74.8,74.75,74.76,5853.0
2020-08-14 14:30:00,74.77,74.82,74.77,74.82,1553.0,74.77,74.82,74.77,74.82,1553.0
2020-08-14 14:35:00,74.8,74.82,74.65,74.65,4981.0,74.8,74.82,74.65,74.65,4981.0
2020-08-14 14:40:00,74.65,74.66,74.4,74.46,10165.0,74.65,74.66,74.4,74.46,10165.0
2020-08-14 14:45:00,74.5,74.5,74.41,74.49,4500.0,74.5,74.5,74.41,74.49,4500.0
2020-08-14 14:50:00,74.51,74.52,74.42,74.46,9771.0,74.51,74.52,74.42,74.46,9771.0
2020-08-14 14:55:00,74.46,74.48,74.43,74.43,2674.0,74.46,74.48,74.43,74.43,2674.0
2020-08-14 15:00:00,74.43,74.43,74.25,74.33,7343.0,74.43,74.43,74.25,74.33,7343.0
2020-08-14 15:05:00,74.35,74.42,74.31,74.34,3226.0,74.35,74.42,74.31,74.34,3226.0
2020-08-14 15:10:00,74.34,74.34,74.26,74.27,2729.0,74.34,74.34,74.26,74.27,2729.0
2020-08-14 15:15:00,74.28,74.38,74.28,74.3,5102.0,74.28,74.38,74.28,74.3,5102.0
2020-08-14 15:20:00,74.3,74.45,74.26,74.45,8260.0,74.3,74.45,74.26,74.45,8260.0
2020-08-14 15:25:00,74.42,74.5,74.36,74.39,5195.0,74.42,74.5,74.36,74.39,5195.0
2020-08-14 15:30:00,74.39,74.39,74.22,74.28,17919.0,74.39,74.39,74.22,74.28,17919.0
2020-08-14 15:35:00,74.23,74.33,74.23,74.27,9242.0,74.23,74.33,74.23,74.27,9242.0
2020-08-14 15:40:00,74.25,74.27,74.06,74.15,27905.0,74.25,74.27,74.06,74.15,27905.0
2020-08-14 15:45:00,74.16,74.22,74.03,74.03,21077.0,74.16,74.22,74.03,74.03,21077.0
2020-08-14 15:50:00,74.03,74.47,74.02,74.36,45096.0,74.03,74.47,74.02,74.36,45096.0
2020-08-14 15:55:00,74.37,74.51,74.28,74.3,42295.0,74.37,74.51,74.28,74.3,42295.0
2020-08-17 09:30:00,75.24,75.24,74.72,74.89,38738.0,75.24,75.24,74.72,74.89,38738.0
2020-08-17 09:35:00,74.83,75.45,74.79,75.33,16237.0,74.83,75.45,74.79,75.33,16237.0
2020-08-17 09:40:00,75.43,75.43,74.81,74.81,6126.0,75.43,75.43,74.81,74.81,6126.0
2020-08-17 09:45:00,74.96,75.49,74.84,75.25,24565.0,74.96,75.49,74.84,75.25,24565.0
2020-08-17 09:50:00,75.18,75.3,75.04,75.13,7380.0,75.18,75.3,75.04,75.13,7380.0
2020-08-17 09:55:00,75.13,75.21,74.91,75.0,9029.0,75.13,75.21,74.91,75.0,9029.0
2020-08-17 10:00:00,74.94,74.94,74.44,74.68,14709.0,74.94,74.94,74.44,74.68,14709.0
2020-08-17 10:05:00,74.65,74.79,74.34,74.37,22603.0,74.65,74.79,74.34,74.37,22603.0
2020-08-17 10:10:00,74.4,74.45,73.96,74.1,33199.0,74.4,74.45,73.96,74.1,33199.0
2020-08-17 10:15:00,73.93,74.0,73.8,73.9,18829.0,73.93,74.0,73.8,73.9,18829.0
2020-08-17 10:20:00,73.81,73.87,73.64,73.75,22129.0,73.81,73.87,73.64,73.75,22129.0
2020-08-17 10:25:00,73.76,74.19,73.76,74.17,15175.0,73.76,74.19,73.76,74.17,15175.0
2020-08-17 10:30:00,74.11,74.2,74.03,74.07,12769.0,74.11,74.2,74.03,74.07,12769.0
2020-08-17 10:35:00,74.12,74.17,73.99,73.99,3699.0,74.12,74.17,73.99,73.99,3699.0
2020-08-17 10:40:00,73.95,74.0,73.85,73.85,13788.0,73.95,74.0,73.85,73.85,13788.0
2020-08-17 10:45:00,73.88,73.89,73.57,73.61,35194.0,73.88,73.89,73.57,73.61,35194.0
2020-08-17 10:50:00,73.61,73.71,73.42,73.45,8404.0,73.61,73.71,73.42,73.45,8404.0
2020-08-17 10:55:00,73.37,73.51,73.3,73.48,7090.0,73.37,73.51,73.3,73.48,7090.0
2020-08-17 11:00:00,73.49,73.56,73.28,73.51,6046.0,73.49,73.56,73.28,73.51,6046.0
2020-08-17 11:05:00,73.55,73.8,73.54,73.78,8122.0,73.55,73.8,73.54,73.78,8122.0
2020-08-17 11:10:00,73.8,74.02,73.76,74.01,8313.0,73.8,74.02,73.76,74.01,8313.0
2020-08-17 11:15:00,74.01,74.02,73.91,73.95,2393.0,74.01,74.02,73.91,73.95,2393.0
2020-08-17 11:20:00,73.88,73.89,73.81,73.81,3546.0,73.88,73.89,73.81,73.81,3546.0
2020-08-17 11:25:00,73.74,73.78,73.66,73.76,5939.0,73.74,73.78,73.66,73.76,5939.0
2020-08-17 11:30:00,73.78,73.88,73.77,73.87,9520.0,73.78,73.88,73.77,73.87,9520.0
2020-08-17 11:35:00,73.87,73.87,73.62,73.65,3311.0,73.87,73.87,73.62,73.65,3311.0
2020-08-17 11:40:00,73.53,73.57,73.42,73.47,2827.0,73.53,73.57,73.42,73.47,2827.0
2020-08-17 11:45:00,73.42,73.65,73.42,73.59,6138.0,73.42,73.65,73.42,73.59,6138.0
2020-08-17 11:50:00,73.51,73.58,73.39,73.58,8283.0,73.51,73.58,73.39,73.58,8283.0
2020-08-17 11:55:00,73.58,73.75,73.54,73.68,3050.0,73.58,73.75,73.54,73.68,3050.0
2020-08-17 12:00:00,73.76,73.87,73.67,73.87,5585.0,73.76,73.87,73.67,73.87,5585.0
2020-08-17 12:05:00,73.78,73.78,73.49,73.63,2400.0,73.78,73.78,73.49,73.63,2400.0
2020-08-17 12:10:00,73.61,73.61,73.5,73.5,3978.0,73.61,73.61,73.5,73.5,3978.0
2020-08-17 12:15:00,73.49,73.51,73.39,73.49,2538.0,73.49,73.51,73.39,73.49,2538.0
2020-08-17 12:20:00,73.52,73.61,73.52,73.59,2108.0,73.52,73.61,73.52,73.59,2108.0
2020-08-17 12:25:00,73.61,73.69,73.59,73.59,2768.0,73.61,73.69,73.59,73.59,2768.0
2020-08-17 12:30:00,73.63,73.73,73.61,73.66,2505.0,73.63,73.73,73.61,73.66,2505.0
2020-08-17 12:35:00,73.7,73.84,73.68,73.84,7844.0,73.7,73.84,73.68,73.84,7844.0
2020-08-17 12:40:00,73.85,73.85,73.76,73.79,1620.0,73.85,73.85,73.76,73.79,1620.0
2020-08-17 12:45:00,73.81,73.85,73.77,73.79,1581.0,73.81,73.85,73.77,73.79,1581.0
2020-08-17 12:50:00,73.76,73.87,73.72,73.79,3400.0,73.76,73.87,73.72,73.79,3400.0
2020-08-17 12:55:00,73.81,73.83,73.77,73.8,3063.0,73.81,73.83,73.77,73.8,3063.0
2020-08-17 13:00:00,73.78,73.8,73.7,73.76,1400.0,73.78,73.8,73.7,73.76,1400.0
2020-08-17 13:05:00,73.76,73.78,73.71,73.75,2960.0,73.76,73.78,73.71,73.75,2960.0
2020-08-17 13:10:00,73.72,73.74,73.7,73.74,1345.0,73.72,73.74,73.7,73.74,1345.0
2020-08-17 13:15:00,73.75,73.99,73.75,73.99,6191.0,73.75,73.99,73.75,73.99,6191.0
2020-08-17 13:20:00,73.95,74.01,73.91,73.99,3244.0,73.95,74.01,73.91,73.99,3244.0
2020-08-17 13:25:00,73.99,74.13,73.9,73.94,4960.0,73.99,74.13,73.9,73.94,4960.0
2020-08-17 13:30:00,73.98,74.03,73.93,74.03,2050.0,73.98,74.03,73.93,74.03,2050.0
2020-08-17 13:35:00,74.01,74.04,73.89,73.94,1897.0,74.01,74.04,73.89,73.94,1897.0
2020-08-17 13:40:00,73.98,73.99,73.88,73.88,1350.0,73.98,73.99,73.88,73.88,1350.0
2020-08-17 13:45:00,73.86,73.94,73.85,73.94,1100.0,73.86,73.94,73.85,73.94,1100.0
2020-08-17 13:50:00,73.94,73.98,73.9,73.95,2550.0,73.94,73.98,73.9,73.95,2550.0
2020-08-17 13:55:00,73.92,73.92,73.83,73.88,2350.0,73.92,73.92,73.83,73.88,2350.0
2020-08-17 14:00:00,73.88,73.9,73.84,73.86,2569.0,73.88,73.9,73.84,73.86,2569.0
2020-08-17 14:05:00,73.83,73.9,73.83,73.9,7438.0,73.83,73.9,73.83,73.9,7438.0
2020-08-17 14:10:00,73.87,73.96,73.85,73.87,4211.0,73.87,73.96,73.85,73.87,4211.0
2020-08-17 14:15:00,73.85,73.89,73.75,73.76,4122.0,73.85,73.89,73.75,73.76,4122.0
2020-08-17 14:20:00,73.72,73.88,73.71,73.82,4512.0,73.72,73.88,73.71,73.82,4512.0
2020-08-17 14:25:00,73.82,73.82,73.68,73.69,5000.0,73.82,73.82,73.68,73.69,5000.0
2020-08-17 14:30:00,73.68,73.73,73.68,73.73,3753.0,73.68,73.73,73.68,73.73,3753.0
2020-08-17 14:35:00,73.69,73.72,73.65,73.67,3448.0,73.69,73.72,73.65,73.67,3448.0
2020-08-17 14:40:00,73.65,73.73,73.62,73.7,3121.0,73.65,73.73,73.62,73.7,3121.0
2020-08-17 14:45:00,73.72,73.72,73.63,73.66,10191.0,73.72,73.72,73.63,73.66,10191.0
2020-08-17 14:50:00,73.64,73.67,73.53,73.54,3400.0,73.64,73.67,73.53,73.54,3400.0
2020-08-17 14:55:00,73.56,73.65,73.56,73.62,4032.0,73.56,73.65,73.56,73.62,4032.0
2020-08-17 15:00:00,73.64,73.65,73.51,73.52,6004.0,73.64,73.65,73.51,73.52,6004.0
2020-08-17 15:05:00,73.52,73.58,73.39,73.48,17123.0,73.52,73.58,73.39,73.48,17123.0
2020-08-17 15:10:00,73.46,73.46,73.42,73.42,3695.0,73.46,73.46,73.42,73.42,3695.0
2020-08-17 15:15:00,73.39,73.46,73.33,73.33,5931.0,73.39,73.46,73.33,73.33,5931.0
2020-08-17 15:20:00,73.31,73.46,73.31,73.38,7323.0,73.31,73.46,73.31,73.38,7323.0
2020-08-17 15:25:00,73.39,73.53,73.39,73.45,6690.0,73.39,73.53,73.39,73.45,6690.0
2020-08-17 15:30:00,73.46,73.59,73.46,73.57,9621.0,73.46,73.59,73.46,73.57,9621.0
2020-08-17 15:35:00,73.57,73.6,73.53,73.55,8508.0,73.57,73.6,73.53,73.55,8508.0
2020-08-17 15:40:00,73.55,73.69,73.54,73.63,26366.0,73.55,73.69,73.54,73.63,26366.0
2020-08-17 15:45:00,73.62,73.71,73.62,73.65,16069.0,73.62,73.71,73.62,73.65,16069.0
2020-08-17 15:50:00,73.66,73.67,73.42,73.54,66243.0,73.66,73.67,73.42,73.54,66243.0
2020-08-17 15:55:00,73.57,73.64,73.44,73.64,79111.0,73.57,73.64,73.44,73.64,79111.0
2020-08-18 09:30:00,73.91,74.07,73.11,73.8,56182.0,73.91,74.07,73.11,73.8,56182.0
2020-08-18 09:35:00,73.63,73.63,73.22,73.24,6755.0,73.63,73.63,73.22,73.24,6755.0
2020-08-18 09:40:00,73.22,73.63,72.82,73.32,8585.0,73.22,73.63,72.82,73.32,8585.0
2020-08-18 09:45:00,73.3,73.6,73.15,73.38,8759.0,73.3,73.6,73.15,73.38,8759.0
2020-08-18 09:50:00,73.4,73.66,73.32,73.32,7566.0,73.4,73.66,73.32,73.32,7566.0
2020-08-18 09:55:00,73.3,73.65,73.24,73.51,4761.0,73.3,73.65,73.24,73.51,4761.0
2020-08-18 10:00:00,73.55,73.7,73.55,73.63,7086.0,73.55,73.7,73.55,73.63,7086.0
2020-08-18 10:05:00,73.63,73.75,73.36,73.42,6377.0,73.63,73.75,73.36,73.42,6377.0
2020-08-18 10:10:00,73.39,73.59,73.37,73.54,18732.0,73.39,73.59,73.37,73.54,18732.0
2020-08-18 10:15:00,73.47,73.67,73.47,73.6,5195.0,73.47,73.67,73.47,73.6,5195.0
2020-08-18 10:20:00,73.62,73.62,73.33,73.34,5151.0,73.62,73.62,73.33,73.34,5151.0
2020-08-18 10:25:00,73.3,73.42,73.02,73.05,13009.0,73.3,73.42,73.02,73.05,13009.0
2020-08-18 10:30:00,73.06,73.29,72.98,73.29,14400.0,73.06,73.29,72.98,73.29,14400.0
2020-08-18 10:35:00,73.3,73.39,73.26,73.26,5130.0,73.3,73.39,73.26,73.26,5130.0
2020-08-18 10:40:00,73.23,73.43,73.18,73.39,8934.0,73.23,73.43,73.18,73.39,8934.0
2020-08-18 10:45:00,73.42,73.48,73.37,73.46,5974.0,73.42,73.48,73.37,73.46,5974.0
2020-08-18 10:50:00,73.47,73.63,73.47,73.59,6472.0,73.47,73.63,73.47,73.59,6472.0
2020-08-18 10:55:00,73.62,73.65,73.28,73.41,10769.0,73.62,73.65,73.28,73.41,10769.0
2020-08-18 11:00:00,73.42,73.58,73.4,73.52,42684.0,73.42,73.58,73.4,73.52,42684.0
2020-08-18 11:05:00,73.53,74.03,73.51,73.85,46877.0,73.53,74.03,73.51,73.85,46877.0
2020-08-18 11:10:00,73.84,73.88,73.78,73.78,6091.0,73.84,73.88,73.78,73.78,6091.0
2020-08-18 11:15:00,73.72,73.75,73.44,73.44,5830.0,73.72,73.75,73.44,73.44,5830.0
2020-08-18 11:20:00,73.48,73.62,73.42,73.62,8959.0,73.48,73.62,73.42,73.62,8959.0
2020-08-18 11:25:00,73.63,73.68,73.57,73.59,4150.0,73.63,73.68,73.57,73.59,4150.0
2020-08-18 11:30:00,73.6,73.83,73.6,73.79,11513.0,73.6,73.83,73.6,73.79,11513.0
2020-08-18 11:35:00,73.79,73.8,73.7,73.7,2550.0,73.79,73.8,73.7,73.7,2550.0
2020-08-18 11:40:00,73.7,73.81,73.69,73.7,7739.0,73.7,73.81,73.69,73.7,7739.0
2020-08-18 11:45:00,73.7,73.72,73.64,73.72,1832.0,73.7,73.72,73.64,73.72,1832.0
2020-08-18 11:50:00,73.75,73.94,73.75,73.94,7200.0,73.75,73.94,73.75,73.94,7200.0
2020-08-18 11:55:00,73.95,74.03,73.87,74.03,12050.0,73.95,74.03,73.87,74.03,12050.0
2020-08-18 12:00:00,74.05,74.08,73.92,73.92,6112.0,74.05,74.08,73.92,73.92,6112.0
2020-08-18 12:05:00,73.92,73.92,73.81,73.91,5175.0,73.92,73.92,73.81,73.91,5175.0
2020-08-18 12:10:00,73.95,74.1,73.94,74.08,7543.0,73.95,74.1,73.94,74.08,7543.0
2020-08-18 12:15:00,74.09,74.09,73.99,74.06,9522.0,74.09,74.09,73.99,74.06,9522.0
2020-08-18 12:20:00,74.08,74.39,74.07,74.3,14646.0,74.08,74.39,74.07,74.3,14646.0
2020-08-18 12:25:00,74.27,74.28,74.12,74.21,6440.0,74.27,74.28,74.12,74.21,6440.0
2020-08-18 12:30:00,74.21,74.37,74.21,74.25,3924.0,74.21,74.37,74.21,74.25,3924.0
2020-08-18 12:35:00,74.24,74.27,74.11,74.18,6555.0,74.24,74.27,74.11,74.18,6555.0
2020-08-18 12:40:00,74.17,74.32,74.14,74.31,6750.0,74.17,74.32,74.14,74.31,6750.0
2020-08-18 12:45:00,74.3,74.37,74.18,74.33,3960.0,74.3,74.37,74.18,74.33,3960.0
2020-08-18 12:50:00,74.27,74.28,74.16,74.17,2806.0,74.27,74.28,74.16,74.17,2806.0
2020-08-18 12:55:00,74.19,74.21,74.14,74.15,4001.0,74.19,74.21,74.14,74.15,4001.0
2020-08-18 13:00:00,74.11,74.17,74.1,74.16,1850.0,74.11,74.17,74.1,74.16,1850.0
2020-08-18 13:05:00,74.15,74.19,74.1,74.12,2623.0,74.15,74.19,74.1,74.12,2623.0
2020-08-18 13:10:00,74.12,74.12,74.01,74.05,4530.0,74.12,74.12,74.01,74.05,4530.0
2020-08-18 13:15:00,73.98,74.07,73.97,74.07,5005.0,73.98,74.07,73.97,74.07,5005.0
2020-08-18 13:20:00,74.04,74.04,73.88,73.98,6790.0,74.04,74.04,73.88,73.98,6790.0
2020-08-18 13:25:00,74.01,74.03,73.97,74.01,2832.0,74.01,74.03,73.97,74.01,2832.0
2020-08-18 13:30:00,74.04,74.15,74.04,74.14,5350.0,74.04,74.15,74.04,74.14,5350.0
2020-08-18 13:35:00,74.17,74.22,74.14,74.19,6394.0,74.17,74.22,74.14,74.19,6394.0
2020-08-18 13:40:00,74.2,74.53,74.2,74.45,23938.0,74.2,74.53,74.2,74.45,23938.0
2020-08-18 13:45:00,74.47,74.52,74.38,74.49,10254.0,74.47,74.52,74.38,74.49,10254.0
2020-08-18 13:50:00,74.49,74.5,74.4,74.46,5632.0,74.49,74.5,74.4,74.46,5632.0
2020-08-18 13:55:00,74.47,74.5,74.46,74.49,3968.0,74.47,74.5,74.46,74.49,3968.0
2020-08-18 14:00:00,74.48,74.5,74.42,74.44,8875.0,74.48,74.5,74.42,74.44,8875.0
2020-08-18 14:05:00,74.45,74.55,74.37,74.55,9684.0,74.45,74.55,74.37,74.55,9684.0
2020-08-18 14:10:00,74.54,74.59,74.48,74.55,8735.0,74.54,74.59,74.48,74.55,8735.0
2020-08-18 14:15:00,74.56,74.58,74.4,74.4,6333.0,74.56,74.58,74.4,74.4,6333.0
2020-08-18 14:20:00,74.4,74.4,74.33,74.37,5377.0,74.4,74.4,74.33,74.37,5377.0
2020-08-18 14:25:00,74.33,74.33,74.21,74.21,3450.0,74.33,74.33,74.21,74.21,3450.0
2020-08-18 14:30:00,74.22,74.23,74.11,74.14,14867.0,74.22,74.23,74.11,74.14,14867.0
2020-08-18 14:35:00,74.16,74.76,74.14,74.72,51629.0,74.16,74.76,74.14,74.72,51629.0
2020-08-18 14:40:00,74.72,74.81,74.66,74.67,7571.0,74.72,74.81,74.66,74.67,7571.0
2020-08-18 14:45:00,74.64,74.72,74.64,74.68,6509.0,74.64,74.72,74.64,74.68,6509.0
2020-08-18 14:50:00,74.67,74.69,74.62,74.68,6548.0,74.67,74.69,74.62,74.68,6548.0
2020-08-18 14:55:00,74.67,74.75,74.66,74.74,5826.0,74.67,74.75,74.66,74.74,5826.0
2020-08-18 15:00:00,74.73,74.74,74.63,74.68,7056.0,74.73,74.74,74.63,74.68,7056.0
2020-08-18 15:05:00,74.68,74.75,74.67,74.69,7760.0,74.68,74.75,74.67,74.69,7760.0
2020-08-18 15:10:00,74.71,74.77,74.69,74.73,14433.0,74.71,74.77,74.69,74.73,14433.0
2020-08-18 15:15:00,74.73,74.74,74.66,74.73,5605.0,74.73,74.74,74.66,74.73,5605.0
2020-08-18 15:20:00,74.74,74.92,74.74,74.82,17818.0,74.74,74.92,74.74,74.82,17818.0
2020-08-18 15:25:00,74.79,74.85,74.71,74.83,17502.0,74.79,74.85,74.71,74.83,17502.0
2020-08-18 15:30:00,74.84,74.92,74.73,74.87,16473.0,74.84,74.92,74.73,74.87,16473.0
2020-08-18 15:35:00,74.85,74.85,74.68,74.7,13115.0,74.85,74.85,74.68,74.7,13115.0
2020-08-18 15:40:00,74.71,74.73,74.59,74.66,19892.0,74.71,74.73,74.59,74.66,19892.0
2020-08-18 15:45:00,74.65,74.67,74.54,74.6,13046.0,74.65,74.67,74.54,74.6,13046.0
2020-08-18 15:50:00,74.6,74.6,74.32,74.32,22525.0,74.6,74.6,74.32,74.32,22525.0
2020-08-18 15:55:00,74.35,74.48,74.27,74.38,36714.0,74.35,74.48,74.27,74.38,36714.0
2020-08-19 09:30:00,74.59,76.23,74.53,76.1,49743.0,74.59,76.23,74.53,76.1,49743.0
2020-08-19 09:35:00,76.16,76.2,75.72,76.19,21851.0,76.16,76.2,75.72,76.19,21851.0
2020-08-19 09:40:00,76.15,76.43,75.94,76.41,57715.0,76.15,76.43,75.94,76.41,57715.0
2020-08-19 09:45:00,76.41,76.5,76.18,76.31,32790.0,76.41,76.5,76.18,76.31,32790.0
2020-08-19 09:50:00,76.27,76.88,76.27,76.86,69169.0,76.27,76.88,76.27,76.86,69169.0
2020-08-19 09:55:00,76.81,77.4,76.81,76.98,53173.0,76.81,77.4,76.81,76.98,53173.0
2020-08-19 10:00:00,77.0,77.29,76.87,77.23,38304.0,77.0,77.29,76.87,77.23,38304.0
2020-08-19 10:05:00,77.18,77.41,77.1,77.37,27838.0,77.18,77.41,77.1,77.37,27838.0
2020-08-19 10:10:00,77.37,77.5,76.88,76.93,42699.0,77.37,77.5,76.88,76.93,42699.0
2020-08-19 10:15:00,76.95,77.29,76.93,77.04,44625.0,76.95,77.29,76.93,77.04,44625.0
2020-08-19 10:20:00,77.05,77.15,76.91,77.02,12207.0,77.05,77.15,76.91,77.02,12207.0
2020-08-19 10:25:00,77.06,77.35,77.06,77.27,18600.0,77.06,77.35,77.06,77.27,18600.0
2020-08-19 10:30:00,77.31,77.5,77.02,77.02,41903.0,77.31,77.5,77.02,77.02,41903.0
2020-08-19 10:35:00,77.02,77.12,76.71,76.77,23524.0,77.02,77.12,76.71,76.77,23524.0
2020-08-19 10:40:00,76.77,76.79,76.31,76.57,21573.0,76.77,76.79,76.31,76.57,21573.0
2020-08-19 10:45:00,76.57,77.0,76.57,76.93,13513.0,76.57,77.0,76.57,76.93,13513.0
2020-08-19 10:50:00,76.95,77.11,76.88,77.08,10783.0,76.95,77.11,76.88,77.08,10783.0
2020-08-19 10:55:00,77.04,77.31,77.04,77.29,26131.0,77.04,77.31,77.04,77.29,26131.0
2020-08-19 11:00:00,77.27,77.5,77.26,77.35,21542.0,77.27,77.5,77.26,77.35,21542.0
2020-08-19 11:05:00,77.38,77.5,77.27,77.29,9978.0,77.38,77.5,77.27,77.29,9978.0
2020-08-19 11:10:00,77.32,77.34,76.98,76.98,7000.0,77.32,77.34,76.98,76.98,7000.0
2020-08-19 11:15:00,76.98,77.1,76.95,77.09,4684.0,76.98,77.1,76.95,77.09,4684.0
2020-08-19 11:20:00,77.11,77.16,77.03,77.05,4615.0,77.11,77.16,77.03,77.05,4615.0
2020-08-19 11:25:00,77.05,77.05,76.76,76.92,11038.0,77.05,77.05,76.76,76.92,11038.0
2020-08-19 11:30:00,76.97,77.13,76.97,77.12,3732.0,76.97,77.13,76.97,77.12,3732.0
2020-08-19 11:35:00,77.19,77.19,76.9,76.92,15456.0,77.19,77.19,76.9,76.92,15456.0
2020-08-19 11:40:00,76.81,76.81,76.62,76.63,3842.0,76.81,76.81,76.62,76.63,3842.0
2020-08-19 11:45:00,76.67,76.72,76.57,76.62,3750.0,76.67,76.72,76.57,76.62,3750.0
2020-08-19 11:50:00,76.57,76.63,76.37,76.46,17907.0,76.57,76.63,76.37,76.46,17907.0
2020-08-19 11:55:00,76.46,76.46,76.21,76.21,9155.0,76.46,76.46,76.21,76.21,9155.0
2020-08-19 12:00:00,76.25,76.46,76.21,76.42,4836.0,76.25,76.46,76.21,76.42,4836.0
2020-08-19 12:05:00,76.46,76.65,76.44,76.48,12806.0,76.46,76.65,76.44,76.48,12806.0
2020-08-19 12:10:00,76.45,76.62,76.35,76.62,10833.0,76.45,76.62,76.35,76.62,10833.0
2020-08-19 12:15:00,76.64,76.66,76.49,76.49,4419.0,76.64,76.66,76.49,76.49,4419.0
2020-08-19 12:20:00,76.47,76.51,76.42,76.51,4087.0,76.47,76.51,76.42,76.51,4087.0
2020-08-19 12:25:00,76.52,76.58,76.45,76.49,4706.0,76.52,76.58,76.45,76.49,4706.0
2020-08-19 12:30:00,76.52,76.53,76.44,76.47,5674.0,76.52,76.53,76.44,76.47,5674.0
2020-08-19 12:35:00,76.4,76.41,76.27,76.37,6488.0,76.4,76.41,76.27,76.37,6488.0
2020-08-19 12:40:00,76.4,76.4,76.28,76.29,5801.0,76.4,76.4,76.28,76.29,5801.0
2020-08-19 12:45:00,76.31,76.48,76.31,76.47,3678.0,76.31,76.48,76.31,76.47,3678.0
2020-08-19 12:50:00,76.44,76.44,76.28,76.37,6806.0,76.44,76.44,76.28,76.37,6806.0
2020-08-19 12:55:00,76.36,76.75,76.36,76.66,5794.0,76.36,76.75,76.36,76.66,5794.0
2020-08-19 13:00:00,76.67,76.73,76.55,76.73,6950.0,76.67,76.73,76.55,76.73,6950.0
2020-08-19 13:05:00,76.73,76.73,76.6,76.71,6572.0,76.73,76.73,76.6,76.71,6572.0
2020-08-19 13:10:00,76.73,76.73,76.64,76.7,4050.0,76.73,76.73,76.64,76.7,4050.0
2020-08-19 13:15:00,76.73,76.9,76.71,76.9,5378.0,76.73,76.9,76.71,76.9,5378.0
2020-08-19 13:20:00,76.91,76.98,76.85,76.96,6698.0,76.91,76.98,76.85,76.96,6698.0
2020-08-19 13:25:00,76.94,76.96,76.91,76.94,2638.0,76.94,76.96,76.91,76.94,2638.0
2020-08-19 13:30:00,76.94,76.97,76.85,76.9,2650.0,76.94,76.97,76.85,76.9,2650.0
2020-08-19 13:35:00,76.91,76.99,76.86,76.96,7079.0,76.91,76.99,76.86,76.96,7079.0
2020-08-19 13:40:00,76.95,77.0,76.85,76.98,20398.0,76.95,77.0,76.85,76.98,20398.0
2020-08-19 13:45:00,76.96,76.99,76.9,76.97,2364.0,76.96,76.99,76.9,76.97,2364.0
2020-08-19 13:50:00,76.96,76.96,76.89,76.89,2130.0,76.96,76.96,76.89,76.89,2130.0
2020-08-19 13:55:00,76.9,76.9,76.79,76.8,6373.0,76.9,76.9,76.79,76.8,6373.0
2020-08-19 14:00:00,76.8,76.83,76.7,76.7,4246.0,76.8,76.83,76.7,76.7,4246.0
2020-08-19 14:05:00,76.67,76.67,76.46,76.51,6681.0,76.67,76.67,76.46,76.51,6681.0
2020-08-19 14:10:00,76.47,76.48,76.28,76.31,3464.0,76.47,76.48,76.28,76.31,3464.0
2020-08-19 14:15:00,76.31,76.35,76.06,76.06,18409.0,76.31,76.35,76.06,76.06,18409.0
2020-08-19 14:20:00,76.1,76.12,75.89,75.96,11177.0,76.1,76.12,75.89,75.96,11177.0
2020-08-19 14:25:00,75.98,76.1,75.97,76.0,7469.0,75.98,76.1,75.97,76.0,7469.0
2020-08-19 14:30:00,76.01,76.2,75.96,76.17,13722.0,76.01,76.2,75.96,76.17,13722.0
2020-08-19 14:35:00,76.11,76.12,76.07,76.08,3150.0,76.11,76.12,76.07,76.08,3150.0
2020-08-19 14:40:00,76.12,76.21,76.03,76.06,6480.0,76.12,76.21,76.03,76.06,6480.0
2020-08-19 14:45:00,76.09,76.29,76.09,76.23,4326.0,76.09,76.29,76.09,76.23,4326.0
2020-08-19 14:50:00,76.26,76.27,76.21,76.21,1953.0,76.26,76.27,76.21,76.21,1953.0
2020-08-19 14:55:00,76.24,76.3,76.19,76.19,4146.0,76.24,76.3,76.19,76.19,4146.0
2020-08-19 15:00:00,76.18,76.24,76.11,76.14,5745.0,76.18,76.24,76.11,76.14,5745.0
2020-08-19 15:05:00,76.13,76.17,76.11,76.12,3240.0,76.13,76.17,76.11,76.12,3240.0
2020-08-19 15:10:00,76.12,76.18,76.1,76.15,2395.0,76.12,76.18,76.1,76.15,2395.0
2020-08-19 15:15:00,76.14,76.19,76.01,76.02,4500.0,76.14,76.19,76.01,76.02,4500.0
2020-08-19 15:20:00,76.04,76.15,76.0,76.13,6427.0,76.04,76.15,76.0,76.13,6427.0
2020-08-19 15:25:00,76.1,76.18,76.06,76.1,4340.0,76.1,76.18,76.06,76.1,4340.0
2020-08-19 15:30:00,76.11,76.21,76.01,76.02,7043.0,76.11,76.21,76.01,76.02,7043.0
2020-08-19 15:35:00,76.03,76.07,75.93,75.93,10994.0,76.03,76.07,75.93,75.93,10994.0
2020-08-19 15:40:00,75.91,76.07,75.79,76.01,17129.0,75.91,76.07,75.79,76.01,17129.0
2020-08-19 15:45:00,75.98,76.01,75.76,75.8,17092.0,75.98,76.01,75.76,75.8,17092.0
2020-08-19 15:50:00,75.78,75.93,75.68,75.82,29922.0,75.78,75.93,75.68,75.82,29922.0
2020-08-19 15:55:00,75.82,75.89,75.75,75.87,29357.0,75.82,75.89,75.75,75.87,29357.0
2020-08-20 09:30:00,74.98,74.98,74.19,74.65,52678.0,74.98,74.98,74.19,74.65,52678.0
2020-08-20 09:35:00,74.61,74.93,74.51,74.58,19650.0,74.61,74.93,74.51,74.58,19650.0
2020-08-20 09:40:00,74.66,75.2,74.47,75.12,25209.0,74.66,75.2,74.47,75.12,25209.0
2020-08-20 09:45:00,75.15,75.15,74.87,74.99,4516.0,75.15,75.15,74.87,74.99,4516.0
2020-08-20 09:50:00,74.97,75.09,74.77,74.84,16116.0,74.97,75.09,74.77,74.84,16116.0
2020-08-20 09:55:00,74.86,75.09,74.82,75.02,12406.0,74.86,75.09,74.82,75.02,12406.0
2020-08-20 10:00:00,75.03,75.13,74.98,75.04,4766.0,75.03,75.13,74.98,75.04,4766.0
2020-08-20 10:05:00,75.07,75.6,75.07,75.4,30778.0,75.07,75.6,75.07,75.4,30778.0
2020-08-20 10:10:00,75.45,75.45,74.8,74.99,10026.0,75.45,75.45,74.8,74.99,10026.0
2020-08-20 10:15:00,75.01,75.21,75.01,75.05,2800.0,75.01,75.21,75.01,75.05,2800.0
2020-08-20 10:20:00,75.09,75.16,74.92,75.1,7617.0,75.09,75.16,74.92,75.1,7617.0
2020-08-20 10:25:00,75.08,75.19,74.94,74.97,7497.0,75.08,75.19,74.94,74.97,7497.0
2020-08-20 10:30:00,75.03,75.09,74.73,74.79,10705.0,75.03,75.09,74.73,74.79,10705.0
2020-08-20 10:35:00,74.78,74.83,74.73,74.83,4737.0,74.78,74.83,74.73,74.83,4737.0
2020-08-20 10:40:00,74.79,74.92,74.77,74.92,4150.0,74.79,74.92,74.77,74.92,4150.0
2020-08-20 10:45:00,74.85,74.9,74.74,74.89,6052.0,74.85,74.9,74.74,74.89,6052.0
2020-08-20 10:50:00,74.97,75.05,74.84,74.97,6919.0,74.97,75.05,74.84,74.97,6919.0
2020-08-20 10:55:00,74.94,74.98,74.8,74.81,2579.0,74.94,74.98,74.8,74.81,2579.0
2020-08-20 11:00:00,74.79,74.86,74.65,74.84,9755.0,74.79,74.86,74.65,74.84,9755.0
2020-08-20 11:05:00,74.85,74.85,74.62,74.76,5100.0,74.85,74.85,74.62,74.76,5100.0
2020-08-20 11:10:00,74.73,74.92,74.68,74.81,4946.0,74.73,74.92,74.68,74.81,4946.0
2020-08-20 11:15:00,74.87,74.97,74.82,74.88,2683.0,74.87,74.97,74.82,74.88,2683.0
2020-08-20 11:20:00,74.85,74.91,74.8,74.81,6838.0,74.85,74.91,74.8,74.81,6838.0
2020-08-20 11:25:00,74.82,74.99,74.82,74.91,8413.0,74.82,74.99,74.82,74.91,8413.0
2020-08-20 11:30:00,74.88,75.01,74.86,74.96,5285.0,74.88,75.01,74.86,74.96,5285.0
2020-08-20 11:35:00,75.04,75.1,74.92,74.93,8704.0,75.04,75.1,74.92,74.93,8704.0
2020-08-20 11:40:00,74.97,75.01,74.86,74.9,3850.0,74.97,75.01,74.86,74.9,3850.0
2020-08-20 11:45:00,74.92,75.01,74.92,74.94,1650.0,74.92,75.01,74.92,74.94,1650.0
2020-08-20 11:50:00,74.9,75.06,74.89,75.02,7494.0,74.9,75.06,74.89,75.02,7494.0
2020-08-20 11:55:00,75.02,75.05,74.99,74.99,4656.0,75.02,75.05,74.99,74.99,4656.0
2020-08-20 12:00:00,74.95,74.96,74.89,74.95,3961.0,74.95,74.96,74.89,74.95,3961.0
2020-08-20 12:05:00,74.95,75.03,74.94,74.98,3513.0,74.95,75.03,74.94,74.98,3513.0
2020-08-20 12:10:00,74.98,75.03,74.97,74.98,3159.0,74.98,75.03,74.97,74.98,3159.0
2020-08-20 12:15:00,74.97,74.99,74.84,74.84,5173.0,74.97,74.99,74.84,74.84,5173.0
2020-08-20 12:20:00,74.82,74.9,74.82,74.84,1800.0,74.82,74.9,74.82,74.84,1800.0
2020-08-20 12:25:00,74.85,74.89,74.82,74.82,2508.0,74.85,74.89,74.82,74.82,2508.0
2020-08-20 12:30:00,74.81,74.89,74.8,74.89,2069.0,74.81,74.89,74.8,74.89,2069.0
2020-08-20 12:35:00,74.89,74.92,74.87,74.91,1346.0,74.89,74.92,74.87,74.91,1346.0
2020-08-20 12:40:00,74.88,74.91,74.85,74.91,2957.0,74.88,74.91,74.85,74.91,2957.0
2020-08-20 12:45:00,74.9,74.94,74.89,74.94,3975.0,74.9,74.94,74.89,74.94,3975.0
2020-08-20 12:50:00,74.97,74.99,74.88,74.88,4329.0,74.97,74.99,74.88,74.88,4329.0
2020-08-20 12:55:00,74.9,74.94,74.86,74.9,1538.0,74.9,74.94,74.86,74.9,1538.0
2020-08-20 13:00:00,74.89,74.96,74.89,74.94,3151.0,74.89,74.96,74.89,74.94,3151.0
2020-08-20 13:05:00,74.96,74.96,74.82,74.92,3322.0,74.96,74.96,74.82,74.92,3322.0
2020-08-20 13:10:00,74.92,74.98,74.92,74.95,3515.0,74.92,74.98,74.92,74.95,3515.0
2020-08-20 13:15:00,74.95,74.96,74.9,74.94,2227.0,74.95,74.96,74.9,74.94,2227.0
2020-08-20 13:20:00,74.94,74.97,74.91,74.95,2850.0,74.94,74.97,74.91,74.95,2850.0
2020-08-20 13:25:00,74.95,75.01,74.93,74.99,3261.0,74.95,75.01,74.93,74.99,3261.0
2020-08-20 13:30:00,74.98,75.05,74.98,75.04,2318.0,74.98,75.05,74.98,75.04,2318.0
2020-08-20 13:35:00,75.03,75.08,74.97,74.98,3000.0,75.03,75.08,74.97,74.98,3000.0
2020-08-20 13:40:00,74.97,75.04,74.96,75.03,1914.0,74.97,75.04,74.96,75.03,1914.0
2020-08-20 13:45:00,75.03,75.04,74.98,74.98,3880.0,75.03,75.04,74.98,74.98,3880.0
2020-08-20 13:50:00,74.94,74.97,74.91,74.92,2716.0,74.94,74.97,74.91,74.92,2716.0
2020-08-20 13:55:00,74.94,75.03,74.93,75.03,1716.0,74.94,75.03,74.93,75.03,1716.0
2020-08-20 14:00:00,75.04,75.17,75.03,75.16,4441.0,75.04,75.17,75.03,75.16,4441.0
2020-08-20 14:05:00,75.17,75.18,75.01,75.02,3400.0,75.17,75.18,75.01,75.02,3400.0
2020-08-20 14:10:00,75.06,75.07,74.89,74.89,14030.0,75.06,75.07,74.89,74.89,14030.0
2020-08-20 14:15:00,74.91,74.94,74.84,74.84,1700.0,74.91,74.94,74.84,74.84,1700.0
2020-08-20 14:20:00,74.86,74.87,74.76,74.78,6189.0,74.86,74.87,74.76,74.78,6189.0
2020-08-20 14:25:00,74.79,74.92,74.79,74.92,1482.0,74.79,74.92,74.79,74.92,1482.0
2020-08-20 14:30:00,74.89,74.9,74.79,74.81,2820.0,74.89,74.9,74.79,74.81,2820.0
2020-08-20 14:35:00,74.83,74.85,74.78,74.78,3422.0,74.83,74.85,74.78,74.78,3422.0
2020-08-20 14:40:00,74.8,74.82,74.47,74.48,12038.0,74.8,74.82,74.47,74.48,12038.0
2020-08-20 14:45:00,74.48,74.51,74.33,74.36,7468.0,74.48,74.51,74.33,74.36,7468.0
2020-08-20 14:50:00,74.35,74.37,74.24,74.29,5700.0,74.35,74.37,74.24,74.29,5700.0
2020-08-20 14:55:00,74.3,74.31,74.12,74.16,10973.0,74.3,74.31,74.12,74.16,10973.0
2020-08-20 15:00:00,74.17,74.34,74.17,74.33,4462.0,74.17,74.34,74.17,74.33,4462.0
2020-08-20 15:05:00,74.33,74.33,74.12,74.12,7166.0,74.33,74.33,74.12,74.12,7166.0
2020-08-20 15:10:00,74.12,74.14,73.91,73.96,24904.0,74.12,74.14,73.91,73.96,24904.0
2020-08-20 15:15:00,73.87,73.89,73.67,73.67,22942.0,73.87,73.89,73.67,73.67,22942.0
2020-08-20 15:20:00,73.67,73.71,73.53,73.57,20443.0,73.67,73.71,73.53,73.57,20443.0
2020-08-20 15:25:00,73.57,73.57,73.43,73.48,26151.0,73.57,73.57,73.43,73.48,26151.0
2020-08-20 15:30:00,73.48,73.65,73.44,73.6,23561.0,73.48,73.65,73.44,73.6,23561.0
2020-08-20 15:35:00,73.6,73.7,73.54,73.7,18865.0,73.6,73.7,73.54,73.7,18865.0
2020-08-20 15:40:00,73.7,73.72,73.6,73.67,20024.0,73.7,73.72,73.6,73.67,20024.0
2020-08-20 15:45:00,73.69,73.84,73.69,73.7,20440.0,73.69,73.84,73.69,73.7,20440.0
2020-08-20 15:50:00,73.68,73.81,73.61,73.73,55403.0,73.68,73.81,73.61,73.73,55403.0
2020-08-20 15:55:00,73.75,73.79,73.59,73.63,53769.0,73.75,73.79,73.59,73.63,53769.0
2020-08-21 09:30:00,73.75,74.2,73.33,74.2,39806.0,73.75,74.2,73.33,74.2,39806.0
2020-08-21 09:35:00,74.26,74.64,74.12,74.64,35082.0,74.26,74.64,74.12,74.64,35082.0
2020-08-21 09:40:00,74.56,74.85,74.35,74.42,8259.0,74.56,74.85,74.35,74.42,8259.0
2020-08-21 09:45:00,74.55,74.91,74.45,74.76,7383.0,74.55,74.91,74.45,74.76,7383.0
2020-08-21 09:50:00,74.71,74.71,74.26,74.26,9668.0,74.71,74.71,74.26,74.26,9668.0
2020-08-21 09:55:00,74.28,74.72,74.27,74.7,17669.0,74.28,74.72,74.27,74.7,17669.0
2020-08-21 10:00:00,74.71,74.84,74.29,74.29,8355.0,74.71,74.84,74.29,74.29,8355.0
2020-08-21 10:05:00,74.19,74.37,74.0,74.34,6420.0,74.19,74.37,74.0,74.34,6420.0
2020-08-21 10:10:00,74.41,74.7,74.41,74.66,4346.0,74.41,74.7,74.41,74.66,4346.0
2020-08-21 10:15:00,74.71,74.75,74.55,74.68,6455.0,74.71,74.75,74.55,74.68,6455.0
2020-08-21 10:20:00,74.65,74.7,74.54,74.56,6375.0,74.65,74.7,74.54,74.56,6375.0
2020-08-21 10:25:00,74.58,74.7,74.47,74.59,7580.0,74.58,74.7,74.47,74.59,7580.0
2020-08-21 10:30:00,74.59,74.63,74.51,74.55,5671.0,74.59,74.63,74.51,74.55,5671.0
2020-08-21 10:35:00,74.52,74.61,74.44,74.44,10020.0,74.52,74.61,74.44,74.44,10020.0
2020-08-21 10:40:00,74.45,74.54,74.4,74.54,5458.0,74.45,74.54,74.4,74.54,5458.0
2020-08-21 10:45:00,74.56,74.66,74.56,74.63,3364.0,74.56,74.66,74.56,74.63,3364.0
2020-08-21 10:50:00,74.63,74.74,74.61,74.74,7970.0,74.63,74.74,74.61,74.74,7970.0
2020-08-21 10:55:00,74.74,74.74,74.6,74.64,4641.0,74.74,74.74,74.6,74.64,4641.0
2020-08-21 11:00:00,74.65,74.72,74.6,74.66,4042.0,74.65,74.72,74.6,74.66,4042.0
2020-08-21 11:05:00,74.72,74.72,74.61,74.62,6098.0,74.72,74.72,74.61,74.62,6098.0
2020-08-21 11:10:00,74.63,74.7,74.59,74.62,4585.0,74.63,74.7,74.59,74.62,4585.0
2020-08-21 11:15:00,74.6,74.68,74.6,74.66,3400.0,74.6,74.68,74.6,74.66,3400.0
2020-08-21 11:20:00,74.63,74.69,74.63,74.68,4496.0,74.63,74.69,74.63,74.68,4496.0
2020-08-21 11:25:00,74.66,74.66,74.59,74.62,7325.0,74.66,74.66,74.59,74.62,7325.0
2020-08-21 11:30:00,74.64,74.66,74.55,74.55,6039.0,74.64,74.66,74.55,74.55,6039.0
2020-08-21 11:35:00,74.59,74.63,74.5,74.63,7150.0,74.59,74.63,74.5,74.63,7150.0
2020-08-21 11:40:00,74.62,74.65,74.49,74.5,3596.0,74.62,74.65,74.49,74.5,3596.0
2020-08-21 11:45:00,74.5,74.58,74.44,74.48,4884.0,74.5,74.58,74.44,74.48,4884.0
2020-08-21 11:50:00,74.45,74.45,74.04,74.09,9390.0,74.45,74.45,74.04,74.09,9390.0
2020-08-21 11:55:00,74.11,74.25,74.11,74.25,4109.0,74.11,74.25,74.11,74.25,4109.0
2020-08-21 12:00:00,74.25,74.5,74.25,74.42,4150.0,74.25,74.5,74.25,74.42,4150.0
2020-08-21 12:05:00,74.45,74.48,74.43,74.45,1550.0,74.45,74.48,74.43,74.45,1550.0
2020-08-21 12:10:00,74.4,74.51,74.4,74.48,2586.0,74.4,74.51,74.4,74.48,2586.0
2020-08-21 12:15:00,74.48,74.56,74.41,74.42,1846.0,74.48,74.56,74.41,74.42,1846.0
2020-08-21 12:20:00,74.4,74.4,74.31,74.37,1450.0,74.4,74.4,74.31,74.37,1450.0
2020-08-21 12:25:00,74.37,74.44,74.34,74.44,1000.0,74.37,74.44,74.34,74.44,1000.0
2020-08-21 12:30:00,74.4,74.47,74.4,74.47,1300.0,74.4,74.47,74.4,74.47,1300.0
2020-08-21 12:35:00,74.45,74.49,74.39,74.4,2388.0,74.45,74.49,74.39,74.4,2388.0
2020-08-21 12:40:00,74.4,74.44,74.34,74.44,1635.0,74.4,74.44,74.34,74.44,1635.0
2020-08-21 12:45:00,74.42,74.47,74.38,74.38,1224.0,74.42,74.47,74.38,74.38,1224.0
2020-08-21 12:50:00,74.36,74.38,74.34,74.36,1000.0,74.36,74.38,74.34,74.36,1000.0
2020-08-21 12:55:00,74.39,74.39,74.32,74.32,1203.0,74.39,74.39,74.32,74.32,1203.0
2020-08-21 13:00:00,74.34,74.34,74.24,74.27,2584.0,74.34,74.34,74.24,74.27,2584.0
2020-08-21 13:05:00,74.24,74.28,74.24,74.24,2600.0,74.24,74.28,74.24,74.24,2600.0
2020-08-21 13:10:00,74.19,74.2,74.1,74.14,1627.0,74.19,74.2,74.1,74.14,1627.0
2020-08-21 13:15:00,74.1,74.15,74.01,74.15,4350.0,74.1,74.15,74.01,74.15,4350.0
2020-08-21 13:20:00,74.17,74.17,74.09,74.13,3161.0,74.17,74.17,74.09,74.13,3161.0
2020-08-21 13:25:00,74.13,74.13,74.03,74.09,2859.0,74.13,74.13,74.03,74.09,2859.0
2020-08-21 13:30:00,74.08,74.11,74.03,74.07,3863.0,74.08,74.11,74.03,74.07,3863.0
2020-08-21 13:35:00,74.11,74.17,74.1,74.1,2550.0,74.11,74.17,74.1,74.1,2550.0
2020-08-21 13:40:00,74.11,74.11,73.92,73.92,6038.0,74.11,74.11,73.92,73.92,6038.0
2020-08-21 13:45:00,73.94,73.96,73.9,73.96,2719.0,73.94,73.96,73.9,73.96,2719.0
2020-08-21 13:50:00,73.95,73.95,73.86,73.88,3111.0,73.95,73.95,73.86,73.88,3111.0
2020-08-21 13:55:00,73.86,73.89,73.74,73.8,8525.0,73.86,73.89,73.74,73.8,8525.0
2020-08-21 14:00:00,73.82,73.99,73.76,73.95,7974.0,73.82,73.99,73.76,73.95,7974.0
2020-08-21 14:05:00,73.93,74.06,73.93,74.0,5445.0,73.93,74.06,73.93,74.0,5445.0
2020-08-21 14:10:00,74.01,74.03,73.9,73.91,4397.0,74.01,74.03,73.9,73.91,4397.0
2020-08-21 14:15:00,73.87,73.93,73.86,73.9,3684.0,73.87,73.93,73.86,73.9,3684.0
2020-08-21 14:20:00,73.91,73.94,73.89,73.94,2780.0,73.91,73.94,73.89,73.94,2780.0
2020-08-21 14:25:00,73.96,73.97,73.86,73.87,3450.0,73.96,73.97,73.86,73.87,3450.0
2020-08-21 14:30:00,73.86,73.91,73.85,73.91,3698.0,73.86,73.91,73.85,73.91,3698.0
2020-08-21 14:35:00,73.9,73.94,73.86,73.9,3668.0,73.9,73.94,73.86,73.9,3668.0
2020-08-21 14:40:00,73.87,73.92,73.84,73.92,7866.0,73.87,73.92,73.84,73.92,7866.0
2020-08-21 14:45:00,73.92,74.03,73.89,74.03,5645.0,73.92,74.03,73.89,74.03,5645.0
2020-08-21 14:50:00,74.06,74.13,74.0,74.02,7328.0,74.06,74.13,74.0,74.02,7328.0
2020-08-21 14:55:00,74.04,74.07,74.03,74.06,2587.0,74.04,74.07,74.03,74.06,2587.0
2020-08-21 15:00:00,74.06,74.16,74.05,74.13,3532.0,74.06,74.16,74.05,74.13,3532.0
2020-08-21 15:05:00,74.16,74.16,74.07,74.07,7384.0,74.16,74.16,74.07,74.07,7384.0
2020-08-21 15:10:00,74.1,74.11,74.05,74.07,2650.0,74.1,74.11,74.05,74.07,2650.0
2020-08-21 15:15:00,74.07,74.08,73.99,74.0,3434.0,74.07,74.08,73.99,74.0,3434.0
2020-08-21 15:20:00,74.0,74.18,73.99,74.11,5965.0,74.0,74.18,73.99,74.11,5965.0
2020-08-21 15:25:00,74.11,74.13,74.05,74.06,5914.0,74.11,74.13,74.05,74.06,5914.0
2020-08-21 15:30:00,74.06,74.06,73.94,74.04,6842.0,74.06,74.06,73.94,74.04,6842.0
2020-08-21 15:35:00,74.05,74.06,73.93,73.96,9894.0,74.05,74.06,73.93,73.96,9894.0
2020-08-21 15:40:00,73.97,73.99,73.91,73.92,7514.0,73.97,73.99,73.91,73.92,7514.0
2020-08-21 15:45:00,73.93,73.96,73.89,73.89,12501.0,73.93,73.96,73.89,73.89,12501.0
2020-08-21 15:50:00,73.89,73.99,73.88,73.96,28776.0,73.89,73.99,73.88,73.96,28776.0
2020-08-21 15:55:00,73.95,74.15,73.93,74.1,55601.0,73.95,74.15,73.93,74.1,55601.0
2020-08-24 09:30:00,74.8,75.77,74.64,75.66,67910.0,74.8,75.77,74.64,75.66,67910.0
2020-08-24 09:35:00,75.64,75.8,75.15,75.15,28271.0,75.64,75.8,75.15,75.15,28271.0
2020-08-24 09:40:00,75.19,75.19,74.83,74.97,18805.0,75.19,75.19,74.83,74.97,18805.0
2020-08-24 09:45:00,74.92,75.32,74.88,75.27,6517.0,74.92,75.32,74.88,75.27,6517.0
2020-08-24 09:50:00,75.31,75.32,74.43,74.44,17033.0,75.31,75.32,74.43,74.44,17033.0
2020-08-24 09:55:00,74.52,74.62,74.27,74.38,6447.0,74.52,74.62,74.27,74.38,6447.0
2020-08-24 10:00:00,74.35,74.45,74.08,74.32,9058.0,74.35,74.45,74.08,74.32,9058.0
2020-08-24 10:05:00,74.42,74.49,74.29,74.31,4723.0,74.42,74.49,74.29,74.31,4723.0
2020-08-24 10:10:00,74.37,74.52,74.27,74.52,8860.0,74.37,74.52,74.27,74.52,8860.0
2020-08-24 10:15:00,74.46,75.0,74.29,74.92,14277.0,74.46,75.0,74.29,74.92,14277.0
2020-08-24 10:20:00,74.96,75.08,74.78,75.05,5874.0,74.96,75.08,74.78,75.05,5874.0
2020-08-24 10:25:00,75.01,75.04,74.9,74.9,5777.0,75.01,75.04,74.9,74.9,5777.0
2020-08-24 10:30:00,74.86,75.14,74.85,74.96,8424.0,74.86,75.14,74.85,74.96,8424.0
2020-08-24 10:35:00,74.92,75.12,74.89,75.03,9355.0,74.92,75.12,74.89,75.03,9355.0
2020-08-24 10:40:00,75.16,75.25,75.12,75.16,8069.0,75.16,75.25,75.12,75.16,8069.0
2020-08-24 10:45:00,75.17,75.17,74.88,74.94,8015.0,75.17,75.17,74.88,74.94,8015.0
2020-08-24 10:50:00,74.95,74.95,74.5,74.6,8094.0,74.95,74.95,74.5,74.6,8094.0
2020-08-24 10:55:00,74.63,74.66,74.47,74.51,3146.0,74.63,74.66,74.47,74.51,3146.0
2020-08-24 11:00:00,74.5,74.82,74.47,74.82,4134.0,74.5,74.82,74.47,74.82,4134.0
2020-08-24 11:05:00,74.78,74.82,74.72,74.72,3707.0,74.78,74.82,74.72,74.72,3707.0
2020-08-24 11:10:00,74.7,74.71,74.63,74.68,2450.0,74.7,74.71,74.63,74.68,2450.0
2020-08-24 11:15:00,74.67,74.72,74.64,74.72,2450.0,74.67,74.72,74.64,74.72,2450.0
2020-08-24 11:20:00,74.64,74.67,74.5,74.67,7660.0,74.64,74.67,74.5,74.67,7660.0
2020-08-24 11:25:00,74.69,74.69,74.58,74.61,2500.0,74.69,74.69,74.58,74.61,2500.0
2020-08-24 11:30:00,74.64,75.0,74.64,74.83,30607.0,74.64,75.0,74.64,74.83,30607.0
2020-08-24 11:35:00,74.85,74.96,74.81,74.93,1534.0,74.85,74.96,74.81,74.93,1534.0
2020-08-24 11:40:00,74.99,75.36,74.99,75.18,9601.0,74.99,75.36,74.99,75.18,9601.0
2020-08-24 11:45:00,75.13,75.25,75.05,75.24,4148.0,75.13,75.25,75.05,75.24,4148.0
2020-08-24 11:50:00,75.24,75.24,74.97,75.17,3000.0,75.24,75.24,74.97,75.17,3000.0
2020-08-24 11:55:00,75.21,75.29,75.14,75.19,4542.0,75.21,75.29,75.14,75.19,4542.0
2020-08-24 12:00:00,75.16,75.25,75.12,75.22,3150.0,75.16,75.25,75.12,75.22,3150.0
2020-08-24 12:05:00,75.23,75.29,75.19,75.29,9975.0,75.23,75.29,75.19,75.29,9975.0
2020-08-24 12:10:00,75.29,75.5,75.23,75.48,17455.0,75.29,75.5,75.23,75.48,17455.0
2020-08-24 12:15:00,75.49,75.57,75.41,75.55,7828.0,75.49,75.57,75.41,75.55,7828.0
2020-08-24 12:20:00,75.46,75.46,75.32,75.46,4447.0,75.46,75.46,75.32,75.46,4447.0
2020-08-24 12:25:00,75.4,75.45,75.37,75.45,5480.0,75.4,75.45,75.37,75.45,5480.0
2020-08-24 12:30:00,75.38,75.48,75.38,75.46,2462.0,75.38,75.48,75.38,75.46,2462.0
2020-08-24 12:35:00,75.5,75.61,75.48,75.5,16315.0,75.5,75.61,75.48,75.5,16315.0
2020-08-24 12:40:00,75.55,75.56,75.46,75.51,2034.0,75.55,75.56,75.46,75.51,2034.0
2020-08-24 12:45:00,75.47,75.58,75.41,75.55,1948.0,75.47,75.58,75.41,75.55,1948.0
2020-08-24 12:50:00,75.52,75.58,75.46,75.46,6522.0,75.52,75.58,75.46,75.46,6522.0
2020-08-24 12:55:00,75.41,75.69,75.41,75.65,10615.0,75.41,75.69,75.41,75.65,10615.0
2020-08-24 13:00:00,75.69,75.71,75.61,75.69,5201.0,75.69,75.71,75.61,75.69,5201.0
2020-08-24 13:05:00,75.64,75.72,75.63,75.66,5851.0,75.64,75.72,75.63,75.66,5851.0
2020-08-24 13:10:00,75.66,75.84,75.63,75.84,29276.0,75.66,75.84,75.63,75.84,29276.0
2020-08-24 13:15:00,75.81,75.85,75.75,75.81,4562.0,75.81,75.85,75.75,75.81,4562.0
2020-08-24 13:20:00,75.83,75.9,75.72,75.77,11120.0,75.83,75.9,75.72,75.77,11120.0
2020-08-24 13:25:00,75.79,75.81,75.65,75.67,4075.0,75.79,75.81,75.65,75.67,4075.0
2020-08-24 13:30:00,75.72,75.81,75.68,75.71,5325.0,75.72,75.81,75.68,75.71,5325.0
2020-08-24 13:35:00,75.79,76.18,75.77,76.11,59743.0,75.79,76.18,75.77,76.11,59743.0
2020-08-24 13:40:00,76.12,76.65,76.12,76.42,80141.0,76.12,76.65,76.12,76.42,80141.0
2020-08-24 13:45:00,76.43,76.57,76.23,76.39,24399.0,76.43,76.57,76.23,76.39,24399.0
2020-08-24 13:50:00,76.42,76.62,76.42,76.42,18191.0,76.42,76.62,76.42,76.42,18191.0
2020-08-24 13:55:00,76.47,76.77,76.47,76.58,12747.0,76.47,76.77,76.47,76.58,12747.0
2020-08-24 14:00:00,76.64,76.68,76.09,76.11,13508.0,76.64,76.68,76.09,76.11,13508.0
2020-08-24 14:05:00,76.09,76.23,75.82,75.83,9171.0,76.09,76.23,75.82,75.83,9171.0
2020-08-24 14:10:00,75.81,75.97,75.79,75.87,7500.0,75.81,75.97,75.79,75.87,7500.0
2020-08-24 14:15:00,75.88,76.2,75.74,76.2,6921.0,75.88,76.2,75.74,76.2,6921.0
2020-08-24 14:20:00,76.11,76.17,76.01,76.01,2774.0,76.11,76.17,76.01,76.01,2774.0
2020-08-24 14:25:00,76.05,76.15,76.03,76.12,2655.0,76.05,76.15,76.03,76.12,2655.0
2020-08-24 14:30:00,76.12,76.13,76.04,76.11,7917.0,76.12,76.13,76.04,76.11,7917.0
2020-08-24 14:35:00,76.12,76.16,76.06,76.16,5413.0,76.12,76.16,76.06,76.16,5413.0
2020-08-24 14:40:00,76.17,76.3,76.13,76.29,6119.0,76.17,76.3,76.13,76.29,6119.0
2020-08-24 14:45:00,76.3,76.42,76.28,76.29,7162.0,76.3,76.42,76.28,76.29,7162.0
2020-08-24 14:50:00,76.27,76.34,76.19,76.23,5576.0,76.27,76.34,76.19,76.23,5576.0
2020-08-24 14:55:00,76.28,76.48,76.17,76.46,6318.0,76.28,76.48,76.17,76.46,6318.0
2020-08-24 15:00:00,76.45,76.58,76.25,76.26,15312.0,76.45,76.58,76.25,76.26,15312.0
2020-08-24 15:05:00,76.27,76.27,76.06,76.09,6752.0,76.27,76.27,76.06,76.09,6752.0
2020-08-24 15:10:00,76.1,76.11,76.01,76.06,5079.0,76.1,76.11,76.01,76.06,5079.0
2020-08-24 15:15:00,76.16,76.28,76.16,76.23,7386.0,76.16,76.28,76.16,76.23,7386.0
2020-08-24 15:20:00,76.25,76.25,76.14,76.23,4791.0,76.25,76.25,76.14,76.23,4791.0
2020-08-24 15:25:00,76.25,76.28,76.21,76.28,3918.0,76.25,76.28,76.21,76.28,3918.0
2020-08-24 15:30:00,76.28,76.3,76.15,76.15,6330.0,76.28,76.3,76.15,76.15,6330.0
2020-08-24 15:35:00,76.14,76.27,76.11,76.26,14794.0,76.14,76.27,76.11,76.26,14794.0
2020-08-24 15:40:00,76.25,76.26,76.09,76.09,10859.0,76.25,76.26,76.09,76.09,10859.0
2020-08-24 15:45:00,76.09,76.12,75.95,76.01,17438.0,76.09,76.12,75.95,76.01,17438.0
2020-08-24 15:50:00,76.01,76.37,75.98,76.31,42438.0,76.01,76.37,75.98,76.31,42438.0
2020-08-24 15:55:00,76.33,76.54,76.29,76.54,79982.0,76.33,76.54,76.29,76.54,79982.0
2020-08-25 09:30:00,77.18,77.46,76.17,76.38,39041.0,77.18,77.46,76.17,76.38,39041.0
2020-08-25 09:35:00,76.17,76.42,75.42,75.53,29782.0,76.17,76.42,75.42,75.53,29782.0
2020-08-25 09:40:00,75.55,75.87,75.2,75.59,20173.0,75.55,75.87,75.2,75.59,20173.0
2020-08-25 09:45:00,75.61,75.65,75.11,75.27,34419.0,75.61,75.65,75.11,75.27,34419.0
2020-08-25 09:50:00,75.22,75.6,75.2,75.52,33884.0,75.22,75.6,75.2,75.52,33884.0
2020-08-25 09:55:00,75.54,76.3,75.44,76.13,20820.0,75.54,76.3,75.44,76.13,20820.0
2020-08-25 10:00:00,76.09,76.09,75.65,76.09,16299.0,76.09,76.09,75.65,76.09,16299.0
2020-08-25 10:05:00,76.09,76.15,75.21,75.35,14937.0,76.09,76.15,75.21,75.35,14937.0
2020-08-25 10:10:00,75.36,75.4,74.9,75.14,27909.0,75.36,75.4,74.9,75.14,27909.0
2020-08-25 10:15:00,75.19,75.3,75.06,75.06,4003.0,75.19,75.3,75.06,75.06,4003.0
2020-08-25 10:20:00,75.06,75.4,74.73,75.4,14169.0,75.06,75.4,74.73,75.4,14169.0
2020-08-25 10:25:00,75.37,75.56,75.23,75.41,16987.0,75.37,75.56,75.23,75.41,16987.0
2020-08-25 10:30:00,75.18,75.41,75.13,75.32,6183.0,75.18,75.41,75.13,75.32,6183.0
2020-08-25 10:35:00,75.36,75.64,75.35,75.57,21527.0,75.36,75.64,75.35,75.57,21527.0
2020-08-25 10:40:00,75.61,75.83,75.53,75.76,9332.0,75.61,75.83,75.53,75.76,9332.0
2020-08-25 10:45:00,75.79,75.79,75.47,75.47,9203.0,75.79,75.79,75.47,75.47,9203.0
2020-08-25 10:50:00,75.51,75.51,75.2,75.25,5852.0,75.51,75.51,75.2,75.25,5852.0
2020-08-25 10:55:00,75.41,75.63,75.3,75.61,6449.0,75.41,75.63,75.3,75.61,6449.0
2020-08-25 11:00:00,75.61,75.83,75.6,75.83,5327.0,75.61,75.83,75.6,75.83,5327.0
2020-08-25 11:05:00,75.79,76.14,75.72,76.11,13061.0,75.79,76.14,75.72,76.11,13061.0
2020-08-25 11:10:00,76.08,76.27,76.0,76.2,12023.0,76.08,76.27,76.0,76.2,12023.0
2020-08-25 11:15:00,76.22,76.42,76.09,76.35,12929.0,76.22,76.42,76.09,76.35,12929.0
2020-08-25 11:20:00,76.35,76.4,76.25,76.27,7660.0,76.35,76.4,76.25,76.27,7660.0
2020-08-25 11:25:00,76.32,76.35,76.21,76.32,8150.0,76.32,76.35,76.21,76.32,8150.0
2020-08-25 11:30:00,76.33,76.65,76.23,76.64,18138.0,76.33,76.65,76.23,76.64,18138.0
2020-08-25 11:35:00,76.58,76.78,76.52,76.66,8817.0,76.58,76.78,76.52,76.66,8817.0
2020-08-25 11:40:00,76.63,76.82,76.58,76.64,12056.0,76.63,76.82,76.58,76.64,12056.0
2020-08-25 11:45:00,76.61,76.75,76.5,76.73,20265.0,76.61,76.75,76.5,76.73,20265.0
2020-08-25 11:50:00,76.74,76.79,76.4,76.55,15822.0,76.74,76.79,76.4,76.55,15822.0
2020-08-25 11:55:00,76.54,76.59,76.48,76.5,6078.0,76.54,76.59,76.48,76.5,6078.0
2020-08-25 12:00:00,76.55,76.74,76.55,76.74,5991.0,76.55,76.74,76.55,76.74,5991.0
2020-08-25 12:05:00,76.7,76.7,76.38,76.42,7107.0,76.7,76.7,76.38,76.42,7107.0
2020-08-25 12:10:00,76.39,76.46,76.31,76.34,11649.0,76.39,76.46,76.31,76.34,11649.0
2020-08-25 12:15:00,76.31,76.48,76.3,76.48,5327.0,76.31,76.48,76.3,76.48,5327.0
2020-08-25 12:20:00,76.47,76.47,76.32,76.44,6860.0,76.47,76.47,76.32,76.44,6860.0
2020-08-25 12:25:00,76.44,76.46,76.4,76.45,2750.0,76.44,76.46,76.4,76.45,2750.0
2020-08-25 12:30:00,76.44,76.7,76.44,76.7,6536.0,76.44,76.7,76.44,76.7,6536.0
2020-08-25 12:35:00,76.71,76.8,76.62,76.73,13718.0,76.71,76.8,76.62,76.73,13718.0
2020-08-25 12:40:00,76.73,76.9,76.69,76.89,18463.0,76.73,76.9,76.69,76.89,18463.0
2020-08-25 12:45:00,76.89,76.9,76.76,76.87,6112.0,76.89,76.9,76.76,76.87,6112.0
2020-08-25 12:50:00,76.84,77.09,76.75,77.03,28432.0,76.84,77.09,76.75,77.03,28432.0
2020-08-25 12:55:00,77.0,77.09,76.91,77.02,27435.0,77.0,77.09,76.91,77.02,27435.0
2020-08-25 13:00:00,77.04,77.14,76.93,77.07,7524.0,77.04,77.14,76.93,77.07,7524.0
2020-08-25 13:05:00,77.07,77.11,76.92,77.11,4893.0,77.07,77.11,76.92,77.11,4893.0
2020-08-25 13:10:00,77.09,77.13,77.08,77.11,5593.0,77.09,77.13,77.08,77.11,5593.0
2020-08-25 13:15:00,77.16,77.21,77.08,77.11,8321.0,77.16,77.21,77.08,77.11,8321.0
2020-08-25 13:20:00,77.11,77.27,77.09,77.27,5196.0,77.11,77.27,77.09,77.27,5196.0
2020-08-25 13:25:00,77.29,77.39,77.29,77.39,5075.0,77.29,77.39,77.29,77.39,5075.0
2020-08-25 13:30:00,77.39,77.85,77.38,77.78,85905.0,77.39,77.85,77.38,77.78,85905.0
2020-08-25 13:35:00,77.79,77.86,77.73,77.73,43232.0,77.79,77.86,77.73,77.73,43232.0
2020-08-25 13:40:00,77.73,78.08,77.73,77.95,26238.0,77.73,78.08,77.73,77.95,26238.0
2020-08-25 13:45:00,77.97,78.17,77.93,78.03,19940.0,77.97,78.17,77.93,78.03,19940.0
2020-08-25 13:50:00,78.03,78.05,77.75,77.91,12402.0,78.03,78.05,77.75,77.91,12402.0
2020-08-25 13:55:00,77.93,77.94,77.7,77.74,25647.0,77.93,77.94,77.7,77.74,25647.0
2020-08-25 14:00:00,77.71,77.72,77.61,77.61,11531.0,77.71,77.72,77.61,77.61,11531.0
2020-08-25 14:05:00,77.63,77.71,77.6,77.61,8078.0,77.63,77.71,77.6,77.61,8078.0
2020-08-25 14:10:00,77.61,77.76,77.54,77.55,14270.0,77.61,77.76,77.54,77.55,14270.0
2020-08-25 14:15:00,77.58,77.58,77.42,77.44,7864.0,77.58,77.58,77.42,77.44,7864.0
2020-08-25 14:20:00,77.48,77.49,77.28,77.34,6464.0,77.48,77.49,77.28,77.34,6464.0
2020-08-25 14:25:00,77.26,77.27,77.04,77.17,7297.0,77.26,77.27,77.04,77.17,7297.0
2020-08-25 14:30:00,77.18,77.3,77.14,77.3,5446.0,77.18,77.3,77.14,77.3,5446.0
2020-08-25 14:35:00,77.25,77.26,77.11,77.14,7057.0,77.25,77.26,77.11,77.14,7057.0
2020-08-25 14:40:00,77.1,77.21,77.06,77.08,3150.0,77.1,77.21,77.06,77.08,3150.0
2020-08-25 14:45:00,77.12,77.41,77.12,77.39,10210.0,77.12,77.41,77.12,77.39,10210.0
2020-08-25 14:50:00,77.36,77.36,77.12,77.27,10225.0,77.36,77.36,77.12,77.27,10225.0
2020-08-25 14:55:00,77.31,78.1,77.3,77.79,79365.0,77.31,78.1,77.3,77.79,79365.0
2020-08-25 15:00:00,77.79,77.8,77.41,77.41,11964.0,77.79,77.8,77.41,77.41,11964.0
2020-08-25 15:05:00,77.41,77.49,77.32,77.4,13504.0,77.41,77.49,77.32,77.4,13504.0
2020-08-25 15:10:00,77.44,77.44,77.11,77.25,21661.0,77.44,77.44,77.11,77.25,21661.0
2020-08-25 15:15:00,77.21,77.34,77.21,77.28,8354.0,77.21,77.34,77.21,77.28,8354.0
2020-08-25 15:20:00,77.3,77.36,77.25,77.25,6556.0,77.3,77.36,77.25,77.25,6556.0
2020-08-25 15:25:00,77.28,77.28,77.15,77.21,13915.0,77.28,77.28,77.15,77.21,13915.0
2020-08-25 15:30:00,77.23,77.4,77.23,77.27,10249.0,77.23,77.4,77.23,77.27,10249.0
2020-08-25 15:35:00,77.28,77.37,77.25,77.25,12314.0,77.28,77.37,77.25,77.25,12314.0
2020-08-25 15:40:00,77.23,77.33,77.17,77.31,12962.0,77.23,77.33,77.17,77.31,12962.0
2020-08-25 15:45:00,77.32,77.37,77.23,77.29,15529.0,77.32,77.37,77.23,77.29,15529.0
2020-08-25 15:50:00,77.3,77.32,77.15,77.22,31810.0,77.3,77.32,77.15,77.22,31810.0
2020-08-25 15:55:00,77.21,77.38,77.12,77.38,51793.0,77.21,77.38,77.12,77.38,51793.0
2020-08-26 09:30:00,78.21,78.48,77.6,78.1,47741.0,78.21,78.48,77.6,78.1,47741.0
2020-08-26 09:35:00,78.11,78.3,77.79,78.28,31358.0,78.11,78.3,77.79,78.28,31358.0
2020-08-26 09:40:00,78.3,78.42,77.51,77.55,22800.0,78.3,78.42,77.51,77.55,22800.0
2020-08-26 09:45:00,77.56,78.12,77.52,77.76,15266.0,77.56,78.12,77.52,77.76,15266.0
2020-08-26 09:50:00,77.69,77.74,77.49,77.6,11064.0,77.69,77.74,77.49,77.6,11064.0
2020-08-26 09:55:00,77.63,77.91,77.63,77.78,5986.0,77.63,77.91,77.63,77.78,5986.0
2020-08-26 10:00:00,77.72,77.77,77.29,77.43,14681.0,77.72,77.77,77.29,77.43,14681.0
2020-08-26 10:05:00,77.46,77.46,76.94,77.13,25716.0,77.46,77.46,76.94,77.13,25716.0
2020-08-26 10:10:00,77.13,77.43,77.02,77.41,8285.0,77.13,77.43,77.02,77.41,8285.0
2020-08-26 10:15:00,77.49,77.69,77.43,77.64,8399.0,77.49,77.69,77.43,77.64,8399.0
2020-08-26 10:20:00,77.66,77.7,77.57,77.64,4635.0,77.66,77.7,77.57,77.64,4635.0
2020-08-26 10:25:00,77.65,77.66,77.42,77.53,10481.0,77.65,77.66,77.42,77.53,10481.0
2020-08-26 10:30:00,77.56,77.73,77.5,77.62,6533.0,77.56,77.73,77.5,77.62,6533.0
2020-08-26 10:35:00,77.65,77.96,77.65,77.9,9859.0,77.65,77.96,77.65,77.9,9859.0
2020-08-26 10:40:00,77.92,78.42,77.91,78.42,19857.0,77.92,78.42,77.91,78.42,19857.0
2020-08-26 10:45:00,78.41,78.51,78.3,78.48,10476.0,78.41,78.51,78.3,78.48,10476.0
2020-08-26 10:50:00,78.5,78.79,78.49,78.63,28839.0,78.5,78.79,78.49,78.63,28839.0
2020-08-26 10:55:00,78.61,78.79,78.46,78.68,26108.0,78.61,78.79,78.46,78.68,26108.0
2020-08-26 11:00:00,78.71,78.76,78.54,78.62,9026.0,78.71,78.76,78.54,78.62,9026.0
2020-08-26 11:05:00,78.58,78.79,78.53,78.79,15766.0,78.58,78.79,78.53,78.79,15766.0
2020-08-26 11:10:00,78.8,79.2,78.8,78.9,21956.0,78.8,79.2,78.8,78.9,21956.0
2020-08-26 11:15:00,78.93,78.96,78.76,78.84,11506.0,78.93,78.96,78.76,78.84,11506.0
2020-08-26 11:20:00,78.85,79.06,78.77,79.06,11904.0,78.85,79.06,78.77,79.06,11904.0
2020-08-26 11:25:00,79.14,79.84,79.08,79.39,47427.0,79.14,79.84,79.08,79.39,47427.0
2020-08-26 11:30:00,79.39,79.76,79.33,79.56,22521.0,79.39,79.76,79.33,79.56,22521.0
2020-08-26 11:35:00,79.6,79.79,79.43,79.45,8309.0,79.6,79.79,79.43,79.45,8309.0
2020-08-26 11:40:00,79.49,79.83,79.4,79.8,14473.0,79.49,79.83,79.4,79.8,14473.0
2020-08-26 11:45:00,79.78,79.78,79.52,79.63,12994.0,79.78,79.78,79.52,79.63,12994.0
2020-08-26 11:50:00,79.61,79.74,79.6,79.72,14654.0,79.61,79.74,79.6,79.72,14654.0
2020-08-26 11:55:00,79.7,79.95,79.62,79.95,20051.0,79.7,79.95,79.62,79.95,20051.0
2020-08-26 12:00:00,79.94,79.99,79.77,79.91,25985.0,79.94,79.99,79.77,79.91,25985.0
2020-08-26 12:05:00,79.92,80.09,79.7,79.7,53097.0,79.92,80.09,79.7,79.7,53097.0
2020-08-26 12:10:00,79.69,79.83,79.62,79.71,9675.0,79.69,79.83,79.62,79.71,9675.0
2020-08-26 12:15:00,79.64,79.81,79.62,79.8,10265.0,79.64,79.81,79.62,79.8,10265.0
2020-08-26 12:20:00,79.76,79.76,79.06,79.17,17903.0,79.76,79.76,79.06,79.17,17903.0
2020-08-26 12:25:00,79.19,79.26,79.07,79.15,10136.0,79.19,79.26,79.07,79.15,10136.0
2020-08-26 12:30:00,79.15,79.23,78.93,79.0,11437.0,79.15,79.23,78.93,79.0,11437.0
2020-08-26 12:35:00,79.0,79.16,78.84,78.88,7965.0,79.0,79.16,78.84,78.88,7965.0
2020-08-26 12:40:00,78.87,79.0,78.86,78.88,15268.0,78.87,79.0,78.86,78.88,15268.0
2020-08-26 12:45:00,78.84,78.91,78.79,78.86,6979.0,78.84,78.91,78.79,78.86,6979.0
2020-08-26 12:50:00,78.87,78.92,78.82,78.86,3747.0,78.87,78.92,78.82,78.86,3747.0
2020-08-26 12:55:00,78.81,78.87,78.8,78.84,2540.0,78.81,78.87,78.8,78.84,2540.0
2020-08-26 13:00:00,78.84,78.93,78.81,78.89,4105.0,78.84,78.93,78.81,78.89,4105.0
2020-08-26 13:05:00,78.93,78.94,78.83,78.89,4300.0,78.93,78.94,78.83,78.89,4300.0
2020-08-26 13:10:00,78.86,78.95,78.84,78.86,3401.0,78.86,78.95,78.84,78.86,3401.0
2020-08-26 13:15:00,78.87,78.93,78.84,78.91,3758.0,78.87,78.93,78.84,78.91,3758.0
2020-08-26 13:20:00,78.94,79.36,78.93,79.34,9683.0,78.94,79.36,78.93,79.34,9683.0
2020-08-26 13:25:00,79.37,79.38,79.21,79.24,6525.0,79.37,79.38,79.21,79.24,6525.0
2020-08-26 13:30:00,79.27,79.33,79.25,79.27,2577.0,79.27,79.33,79.25,79.27,2577.0
2020-08-26 13:35:00,79.25,79.27,79.11,79.16,7650.0,79.25,79.27,79.11,79.16,7650.0
2020-08-26 13:40:00,79.2,79.38,79.14,79.38,6151.0,79.2,79.38,79.14,79.38,6151.0
2020-08-26 13:45:00,79.37,79.37,79.16,79.19,2600.0,79.37,79.37,79.16,79.19,2600.0
2020-08-26 13:50:00,79.12,79.13,78.93,79.03,12594.0,79.12,79.13,78.93,79.03,12594.0
2020-08-26 13:55:00,79.01,79.04,78.98,79.04,3000.0,79.01,79.04,78.98,79.04,3000.0
2020-08-26 14:00:00,78.99,79.1,78.99,79.01,5409.0,78.99,79.1,78.99,79.01,5409.0
2020-08-26 14:05:00,79.0,79.02,78.77,78.99,10854.0,79.0,79.02,78.77,78.99,10854.0
2020-08-26 14:10:00,78.97,79.02,78.9,78.99,6216.0,78.97,79.02,78.9,78.99,6216.0
2020-08-26 14:15:00,78.99,79.13,78.98,79.12,3967.0,78.99,79.13,78.98,79.12,3967.0
2020-08-26 14:20:00,79.14,79.15,79.09,79.15,4058.0,79.14,79.15,79.09,79.15,4058.0
2020-08-26 14:25:00,79.15,79.15,79.03,79.15,4941.0,79.15,79.15,79.03,79.15,4941.0
2020-08-26 14:30:00,79.16,79.33,79.05,79.05,9792.0,79.16,79.33,79.05,79.05,9792.0
2020-08-26 14:35:00,79.06,79.06,78.76,78.86,12544.0,79.06,79.06,78.76,78.86,12544.0
2020-08-26 14:40:00,78.89,78.89,78.59,78.62,15620.0,78.89,78.89,78.59,78.62,15620.0
2020-08-26 14:45:00,78.58,78.71,78.5,78.6,10395.0,78.58,78.71,78.5,78.6,10395.0
2020-08-26 14:50:00,78.64,78.84,78.63,78.81,3642.0,78.64,78.84,78.63,78.81,3642.0
2020-08-26 14:55:00,78.8,78.82,78.48,78.55,12891.0,78.8,78.82,78.48,78.55,12891.0
2020-08-26 15:00:00,78.53,78.57,78.46,78.47,11863.0,78.53,78.57,78.46,78.47,11863.0
2020-08-26 15:05:00,78.48,78.53,78.41,78.41,8549.0,78.48,78.53,78.41,78.41,8549.0
2020-08-26 15:10:00,78.45,78.49,78.37,78.39,9872.0,78.45,78.49,78.37,78.39,9872.0
2020-08-26 15:15:00,78.43,78.43,78.36,78.37,10601.0,78.43,78.43,78.36,78.37,10601.0
2020-08-26 15:20:00,78.36,78.36,78.19,78.34,10013.0,78.36,78.36,78.19,78.34,10013.0
2020-08-26 15:25:00,78.35,78.56,78.33,78.48,14243.0,78.35,78.56,78.33,78.48,14243.0
2020-08-26 15:30:00,78.47,78.56,78.16,78.17,13329.0,78.47,78.56,78.16,78.17,13329.0
2020-08-26 15:35:00,78.17,78.36,78.16,78.23,9116.0,78.17,78.36,78.16,78.23,9116.0
2020-08-26 15:40:00,78.24,78.41,78.19,78.34,15076.0,78.24,78.41,78.19,78.34,15076.0
2020-08-26 15:45:00,78.34,78.42,78.21,78.27,13003.0,78.34,78.42,78.21,78.27,13003.0
2020-08-26 15:50:00,78.29,78.39,78.25,78.26,16988.0,78.29,78.39,78.25,78.26,16988.0
2020-08-26 15:55:00,78.24,78.4,78.15,78.17,38886.0,78.24,78.4,78.15,78.17,38886.0
2020-08-27 09:30:00,78.19,79.95,77.66,79.87,54051.0,78.19,79.95,77.66,79.87,54051.0
2020-08-27 09:35:00,79.82,79.82,78.39,78.61,15530.0,79.82,79.82,78.39,78.61,15530.0
2020-08-27 09:40:00,78.55,78.99,78.09,78.58,14461.0,78.55,78.99,78.09,78.58,14461.0
2020-08-27 09:45:00,78.58,78.77,77.61,77.9,31736.0,78.58,78.77,77.61,77.9,31736.0
2020-08-27 09:50:00,77.93,78.55,77.93,78.4,21505.0,77.93,78.55,77.93,78.4,21505.0
2020-08-27 09:55:00,78.4,78.76,78.05,78.06,17422.0,78.4,78.76,78.05,78.06,17422.0
2020-08-27 10:00:00,78.05,78.06,77.7,77.88,18000.0,78.05,78.06,77.7,77.88,18000.0
2020-08-27 10:05:00,77.91,78.06,77.66,77.95,9763.0,77.91,78.06,77.66,77.95,9763.0
2020-08-27 10:10:00,77.93,77.94,77.29,77.6,15449.0,77.93,77.94,77.29,77.6,15449.0
2020-08-27 10:15:00,77.65,78.37,77.65,78.23,8056.0,77.65,78.37,77.65,78.23,8056.0
2020-08-27 10:20:00,78.35,78.35,78.12,78.17,3298.0,78.35,78.35,78.12,78.17,3298.0
2020-08-27 10:25:00,78.22,78.24,77.86,77.89,4199.0,78.22,78.24,77.86,77.89,4199.0
2020-08-27 10:30:00,78.0,78.07,77.83,77.86,6248.0,78.0,78.07,77.83,77.86,6248.0
2020-08-27 10:35:00,77.95,78.05,77.7,77.98,6648.0,77.95,78.05,77.7,77.98,6648.0
2020-08-27 10:40:00,77.88,78.28,77.79,78.23,8288.0,77.88,78.28,77.79,78.23,8288.0
2020-08-27 10:45:00,78.17,78.4,77.96,78.33,6639.0,78.17,78.4,77.96,78.33,6639.0
2020-08-27 10:50:00,78.35,78.79,78.27,78.72,5231.0,78.35,78.79,78.27,78.72,5231.0
2020-08-27 10:55:00,78.75,78.75,78.58,78.67,6850.0,78.75,78.75,78.58,78.67,6850.0
2020-08-27 11:00:00,78.65,78.66,78.37,78.5,6041.0,78.65,78.66,78.37,78.5,6041.0
2020-08-27 11:05:00,78.52,78.75,78.37,78.75,9974.0,78.52,78.75,78.37,78.75,9974.0
2020-08-27 11:10:00,78.76,78.94,78.7,78.79,12615.0,78.76,78.94,78.7,78.79,12615.0
2020-08-27 11:15:00,78.75,78.75,78.56,78.64,7682.0,78.75,78.75,78.56,78.64,7682.0
2020-08-27 11:20:00,78.63,78.69,78.48,78.48,3905.0,78.63,78.69,78.48,78.48,3905.0
2020-08-27 11:25:00,78.54,78.57,78.37,78.48,3777.0,78.54,78.57,78.37,78.48,3777.0
2020-08-27 11:30:00,78.54,78.54,78.44,78.51,1407.0,78.54,78.54,78.44,78.51,1407.0
2020-08-27 11:35:00,78.53,78.54,78.41,78.51,4370.0,78.53,78.54,78.41,78.51,4370.0
2020-08-27 11:40:00,78.51,78.83,78.49,78.83,5043.0,78.51,78.83,78.49,78.83,5043.0
2020-08-27 11:45:00,78.78,78.83,78.68,78.7,7659.0,78.78,78.83,78.68,78.7,7659.0
2020-08-27 11:50:00,78.69,78.76,78.53,78.53,4986.0,78.69,78.76,78.53,78.53,4986.0
2020-08-27 11:55:00,78.54,78.54,78.35,78.35,2303.0,78.54,78.54,78.35,78.35,2303.0
2020-08-27 12:00:00,78.35,78.38,78.15,78.15,5333.0,78.35,78.38,78.15,78.15,5333.0
2020-08-27 12:05:00,78.15,78.21,78.11,78.14,1850.0,78.15,78.21,78.11,78.14,1850.0
2020-08-27 12:10:00,78.17,78.27,78.12,78.17,6701.0,78.17,78.27,78.12,78.17,6701.0
2020-08-27 12:15:00,78.22,78.27,78.02,78.02,2838.0,78.22,78.27,78.02,78.02,2838.0
2020-08-27 12:20:00,78.03,78.11,78.01,78.11,4381.0,78.03,78.11,78.01,78.11,4381.0
2020-08-27 12:25:00,78.11,78.11,78.04,78.04,3506.0,78.11,78.11,78.04,78.04,3506.0
2020-08-27 12:30:00,78.11,78.14,78.03,78.08,4100.0,78.11,78.14,78.03,78.08,4100.0
2020-08-27 12:35:00,78.07,78.09,77.88,77.9,6792.0,78.07,78.09,77.88,77.9,6792.0
2020-08-27 12:40:00,77.96,78.07,77.92,78.02,8531.0,77.96,78.07,77.92,78.02,8531.0
2020-08-27 12:45:00,77.98,77.99,77.82,77.89,8674.0,77.98,77.99,77.82,77.89,8674.0
2020-08-27 12:50:00,77.91,77.92,77.53,77.54,10333.0,77.91,77.92,77.53,77.54,10333.0
2020-08-27 12:55:00,77.56,77.61,77.46,77.51,7444.0,77.56,77.61,77.46,77.51,7444.0
2020-08-27 13:00:00,77.4,77.48,77.26,77.29,8021.0,77.4,77.48,77.26,77.29,8021.0
2020-08-27 13:05:00,77.29,77.4,77.25,77.4,3888.0,77.29,77.4,77.25,77.4,3888.0
2020-08-27 13:10:00,77.41,77.61,77.41,77.61,2803.0,77.41,77.61,77.41,77.61,2803.0
2020-08-27 13:15:00,77.57,77.59,77.38,77.52,5004.0,77.57,77.59,77.38,77.52,5004.0
2020-08-27 13:20:00,77.44,77.54,77.44,77.51,3694.0,77.44,77.54,77.44,77.51,3694.0
2020-08-27 13:25:00,77.51,77.63,77.49,77.57,5722.0,77.51,77.63,77.49,77.57,5722.0
2020-08-27 13:30:00,77.56,77.6,77.27,77.35,10403.0,77.56,77.6,77.27,77.35,10403.0
2020-08-27 13:35:00,77.36,77.45,77.27,77.38,6562.0,77.36,77.45,77.27,77.38,6562.0
2020-08-27 13:40:00,77.41,77.45,77.32,77.33,3077.0,77.41,77.45,77.32,77.33,3077.0
2020-08-27 13:45:00,77.34,77.34,77.17,77.18,10387.0,77.34,77.34,77.17,77.18,10387.0
2020-08-27 13:50:00,77.18,77.27,77.01,77.08,26930.0,77.18,77.27,77.01,77.08,26930.0
2020-08-27 13:55:00,77.06,77.27,77.06,77.27,41932.0,77.06,77.27,77.06,77.27,41932.0
2020-08-27 14:00:00,77.28,77.45,77.28,77.38,5787.0,77.28,77.45,77.28,77.38,5787.0
2020-08-27 14:05:00,77.38,77.38,77.24,77.31,6328.0,77.38,77.38,77.24,77.31,6328.0
2020-08-27 14:10:00,77.29,77.46,77.28,77.46,6136.0,77.29,77.46,77.28,77.46,6136.0
2020-08-27 14:15:00,77.41,77.48,77.4,77.43,4235.0,77.41,77.48,77.4,77.43,4235.0
2020-08-27 14:20:00,77.43,77.43,77.27,77.33,3574.0,77.43,77.43,77.27,77.33,3574.0
2020-08-27 14:25:00,77.3,77.78,77.3,77.63,24973.0,77.3,77.78,77.3,77.63,24973.0
2020-08-27 14:30:00,77.63,77.74,77.59,77.74,3929.0,77.63,77.74,77.59,77.74,3929.0
2020-08-27 14:35:00,77.74,77.86,77.69,77.81,5761.0,77.74,77.86,77.69,77.81,5761.0
2020-08-27 14:40:00,77.82,77.91,77.82,77.85,3353.0,77.82,77.91,77.82,77.85,3353.0
2020-08-27 14:45:00,77.91,77.92,77.71,77.73,6228.0,77.91,77.92,77.71,77.73,6228.0
2020-08-27 14:50:00,77.72,77.8,77.69,77.69,5755.0,77.72,77.8,77.69,77.69,5755.0
2020-08-27 14:55:00,77.68,77.78,77.64,77.78,3817.0,77.68,77.78,77.64,77.78,3817.0
2020-08-27 15:00:00,77.83,77.86,77.73,77.73,5200.0,77.83,77.86,77.73,77.73,5200.0
2020-08-27 15:05:00,77.73,77.78,77.65,77.75,2886.0,77.73,77.78,77.65,77.75,2886.0
2020-08-27 15:10:00,77.78,77.8,77.67,77.71,14825.0,77.78,77.8,77.67,77.71,14825.0
2020-08-27 15:15:00,77.71,77.93,77.71,77.9,16225.0,77.71,77.93,77.71,77.9,16225.0
2020-08-27 15:20:00,77.91,77.98,77.8,77.8,5284.0,77.91,77.98,77.8,77.8,5284.0
2020-08-27 15:25:00,77.81,77.82,77.62,77.69,8581.0,77.81,77.82,77.62,77.69,8581.0
2020-08-27 15:30:00,77.71,77.81,77.65,77.71,8022.0,77.71,77.81,77.65,77.71,8022.0
2020-08-27 15:35:00,77.71,77.72,77.6,77.63,7509.0,77.71,77.72,77.6,77.63,7509.0
2020-08-27 15:40:00,77.59,77.85,77.57,77.78,7702.0,77.59,77.85,77.57,77.78,7702.0
2020-08-27 15:45:00,77.83,77.83,77.7,77.74,16134.0,77.83,77.83,77.7,77.74,16134.0
2020-08-27 15:50:00,77.72,77.85,77.62,77.69,24426.0,77.72,77.85,77.62,77.69,24426.0
2020-08-27 15:55:00,77.71,77.73,77.45,77.6,51697.0,77.71,77.73,77.45,77.6,51697.0
2020-08-28 09:30:00,78.39,79.1,77.6,78.91,57172.0,78.39,79.1,77.6,78.91,57172.0
2020-08-28 09:35:00,78.92,79.33,78.75,79.28,49453.0,78.92,79.33,78.75,79.28,49453.0
2020-08-28 09:40:00,79.39,79.5,79.2,79.48,24276.0,79.39,79.5,79.2,79.48,24276.0
2020-08-28 09:45:00,79.48,79.66,79.22,79.33,29173.0,79.48,79.66,79.22,79.33,29173.0
2020-08-28 09:50:00,79.38,79.68,79.1,79.67,23372.0,79.38,79.68,79.1,79.67,23372.0
2020-08-28 09:55:00,79.69,79.99,79.69,79.82,46489.0,79.69,79.99,79.69,79.82,46489.0
2020-08-28 10:00:00,79.82,80.41,79.72,80.4,36406.0,79.82,80.41,79.72,80.4,36406.0
2020-08-28 10:05:00,80.37,80.63,80.26,80.52,16885.0,80.37,80.63,80.26,80.52,16885.0
2020-08-28 10:10:00,80.5,80.76,80.4,80.75,21131.0,80.5,80.76,80.4,80.75,21131.0
2020-08-28 10:15:00,80.77,81.0,80.47,80.86,26911.0,80.77,81.0,80.47,80.86,26911.0
2020-08-28 10:20:00,80.81,81.23,80.79,81.03,33684.0,80.81,81.23,80.79,81.03,33684.0
2020-08-28 10:25:00,81.05,81.46,80.97,81.18,32035.0,81.05,81.46,80.97,81.18,32035.0
2020-08-28 10:30:00,81.16,81.43,80.69,81.2,23549.0,81.16,81.43,80.69,81.2,23549.0
2020-08-28 10:35:00,81.15,81.23,80.8,80.9,29972.0,81.15,81.23,80.8,80.9,29972.0
2020-08-28 10:40:00,80.97,81.09,80.9,81.03,17878.0,80.97,81.09,80.9,81.03,17878.0
2020-08-28 10:45:00,81.06,81.1,80.7,80.81,18292.0,81.06,81.1,80.7,80.81,18292.0
2020-08-28 10:50:00,80.78,80.92,80.58,80.92,14955.0,80.78,80.92,80.58,80.92,14955.0
2020-08-28 10:55:00,80.82,80.85,80.67,80.73,10743.0,80.82,80.85,80.67,80.73,10743.0
2020-08-28 11:00:00,80.77,80.79,80.51,80.76,12388.0,80.77,80.79,80.51,80.76,12388.0
2020-08-28 11:05:00,80.79,80.85,80.63,80.65,16224.0,80.79,80.85,80.63,80.65,16224.0
2020-08-28 11:10:00,80.66,81.1,80.66,81.03,16333.0,80.66,81.1,80.66,81.03,16333.0
2020-08-28 11:15:00,81.06,81.41,80.97,81.41,25168.0,81.06,81.41,80.97,81.41,25168.0
2020-08-28 11:20:00,81.46,81.51,81.28,81.48,23496.0,81.46,81.51,81.28,81.48,23496.0
2020-08-28 11:25:00,81.49,81.87,81.49,81.69,29395.0,81.49,81.87,81.49,81.69,29395.0
2020-08-28 11:30:00,81.69,81.87,81.43,81.46,24007.0,81.69,81.87,81.43,81.46,24007.0
2020-08-28 11:35:00,81.47,81.58,81.26,81.29,16414.0,81.47,81.58,81.26,81.29,16414.0
2020-08-28 11:40:00,81.28,81.34,81.12,81.23,14483.0,81.28,81.34,81.12,81.23,14483.0
2020-08-28 11:45:00,81.25,81.44,81.15,81.43,13856.0,81.25,81.44,81.15,81.43,13856.0
2020-08-28 11:50:00,81.44,81.72,81.44,81.6,30865.0,81.44,81.72,81.44,81.6,30865.0
2020-08-28 11:55:00,81.6,81.63,81.5,81.52,18394.0,81.6,81.63,81.5,81.52,18394.0
2020-08-28 12:00:00,81.54,81.54,81.31,81.44,20774.0,81.54,81.54,81.31,81.44,20774.0
2020-08-28 12:05:00,81.42,81.72,81.39,81.51,16231.0,81.42,81.72,81.39,81.51,16231.0
2020-08-28 12:10:00,81.54,81.62,81.43,81.47,5550.0,81.54,81.62,81.43,81.47,5550.0
2020-08-28 12:15:00,81.48,81.53,81.39,81.45,4856.0,81.48,81.53,81.39,81.45,4856.0
2020-08-28 12:20:00,81.44,81.44,81.33,81.38,8038.0,81.44,81.44,81.33,81.38,8038.0
2020-08-28 12:25:00,81.37,81.4,81.18,81.21,53360.0,81.37,81.4,81.18,81.21,53360.0
2020-08-28 12:30:00,81.21,81.37,81.16,81.23,21731.0,81.21,81.37,81.16,81.23,21731.0
2020-08-28 12:35:00,81.22,81.24,81.09,81.17,10532.0,81.22,81.24,81.09,81.17,10532.0
2020-08-28 12:40:00,81.18,81.18,80.95,80.95,18425.0,81.18,81.18,80.95,80.95,18425.0
2020-08-28 12:45:00,80.98,81.06,80.89,80.95,7514.0,80.98,81.06,80.89,80.95,7514.0
2020-08-28 12:50:00,80.96,80.98,80.9,80.95,8953.0,80.96,80.98,80.9,80.95,8953.0
2020-08-28 12:55:00,80.93,81.0,80.89,80.91,4821.0,80.93,81.0,80.89,80.91,4821.0
2020-08-28 13:00:00,80.9,80.94,80.86,80.87,4120.0,80.9,80.94,80.86,80.87,4120.0
2020-08-28 13:05:00,80.87,80.87,80.64,80.79,23210.0,80.87,80.87,80.64,80.79,23210.0
2020-08-28 13:10:00,80.83,80.83,80.61,80.61,9032.0,80.83,80.83,80.61,80.61,9032.0
2020-08-28 13:15:00,80.61,80.75,80.58,80.64,14257.0,80.61,80.75,80.58,80.64,14257.0
2020-08-28 13:20:00,80.67,80.9,80.64,80.79,7000.0,80.67,80.9,80.64,80.79,7000.0
2020-08-28 13:25:00,80.85,80.95,80.73,80.73,8296.0,80.85,80.95,80.73,80.73,8296.0
2020-08-28 13:30:00,80.76,80.81,80.67,80.76,9644.0,80.76,80.81,80.67,80.76,9644.0
2020-08-28 13:35:00,80.77,80.91,80.76,80.79,6238.0,80.77,80.91,80.76,80.79,6238.0
2020-08-28 13:40:00,80.8,80.95,80.8,80.86,6109.0,80.8,80.95,80.8,80.86,6109.0
2020-08-28 13:45:00,80.86,80.91,80.86,80.87,9016.0,80.86,80.91,80.86,80.87,9016.0
2020-08-28 13:50:00,80.89,80.96,80.86,80.9,9156.0,80.89,80.96,80.86,80.9,9156.0
2020-08-28 13:55:00,80.93,80.94,80.9,80.92,3600.0,80.93,80.94,80.9,80.92,3600.0
2020-08-28 14:00:00,80.89,80.93,80.86,80.87,5456.0,80.89,80.93,80.86,80.87,5456.0
2020-08-28 14:05:00,80.85,80.89,80.79,80.88,6489.0,80.85,80.89,80.79,80.88,6489.0
2020-08-28 14:10:00,80.89,80.89,80.74,80.75,8473.0,80.89,80.89,80.74,80.75,8473.0
2020-08-28 14:15:00,80.72,80.82,80.71,80.77,6334.0,80.72,80.82,80.71,80.77,6334.0
2020-08-28 14:20:00,80.78,80.79,80.68,80.71,5850.0,80.78,80.79,80.68,80.71,5850.0
2020-08-28 14:25:00,80.66,80.68,80.57,80.62,9979.0,80.66,80.68,80.57,80.62,9979.0
2020-08-28 14:30:00,80.6,80.66,80.55,80.58,6946.0,80.6,80.66,80.55,80.58,6946.0
2020-08-28 14:35:00,80.58,80.64,80.54,80.6,10121.0,80.58,80.64,80.54,80.6,10121.0
2020-08-28 14:40:00,80.58,80.69,80.53,80.66,4724.0,80.58,80.69,80.53,80.66,4724.0
2020-08-28 14:45:00,80.65,80.68,80.61,80.63,3950.0,80.65,80.68,80.61,80.63,3950.0
2020-08-28 14:50:00,80.63,80.63,80.4,80.45,8805.0,80.63,80.63,80.4,80.45,8805.0
2020-08-28 14:55:00,80.47,80.49,80.42,80.46,4775.0,80.47,80.49,80.42,80.46,4775.0
2020-08-28 15:00:00,80.45,80.48,80.34,80.48,4812.0,80.45,80.48,80.34,80.48,4812.0
2020-08-28 15:05:00,80.5,80.56,80.4,80.41,6400.0,80.5,80.56,80.4,80.41,6400.0
2020-08-28 15:10:00,80.42,80.47,80.36,80.41,9822.0,80.42,80.47,80.36,80.41,9822.0
2020-08-28 15:15:00,80.4,80.48,80.38,80.43,8127.0,80.4,80.48,80.38,80.43,8127.0
2020-08-28 15:20:00,80.45,80.46,80.34,80.35,6250.0,80.45,80.46,80.34,80.35,6250.0
2020-08-28 15:25:00,80.34,80.39,80.25,80.28,10759.0,80.34,80.39,80.25,80.28,10759.0
2020-08-28 15:30:00,80.27,80.28,80.18,80.25,13840.0,80.27,80.28,80.18,80.25,13840.0
2020-08-28 15:35:00,80.28,80.28,80.21,80.25,20447.0,80.28,80.28,80.21,80.25,20447.0
2020-08-28 15:40:00,80.25,80.28,80.22,80.24,21408.0,80.25,80.28,80.22,80.24,21408.0
2020-08-28 15:45:00,80.23,80.28,80.12,80.12,20957.0,80.23,80.28,80.12,80.12,20957.0
2020-08-28 15:50:00,80.11,80.19,80.04,80.06,43073.0,80.11,80.19,80.04,80.06,43073.0
2020-08-28 15:55:00,80.08,80.12,79.95,79.98,94351.0,80.08,80.12,79.95,79.98,94351.0
2020-08-31 09:30:00,80.16,80.84,79.75,79.97,113956.0,80.16,80.84,79.75,79.97,113956.0
2020-08-31 09:35:00,80.02,80.84,79.9,80.57,69780.0,80.02,80.84,79.9,80.57,69780.0
2020-08-31 09:40:00,80.57,80.7,80.05,80.06,42907.0,80.57,80.7,80.05,80.06,42907.0
2020-08-31 09:45:00,80.06,80.09,78.58,78.95,57111.0,80.06,80.09,78.58,78.95,57111.0
2020-08-31 09:50:00,78.97,78.99,78.02,78.13,27820.0,78.97,78.99,78.02,78.13,27820.0
2020-08-31 09:55:00,78.17,78.25,77.53,77.65,30398.0,78.17,78.25,77.53,77.65,30398.0
2020-08-31 10:00:00,77.84,77.92,77.04,77.2,28967.0,77.84,77.92,77.04,77.2,28967.0
2020-08-31 10:05:00,77.2,77.43,76.9,77.27,37007.0,77.2,77.43,76.9,77.27,37007.0
2020-08-31 10:10:00,77.27,77.39,76.73,77.13,33605.0,77.27,77.39,76.73,77.13,33605.0
2020-08-31 10:15:00,77.2,77.34,76.97,77.31,26321.0,77.2,77.34,76.97,77.31,26321.0
2020-08-31 10:20:00,77.36,77.63,76.87,76.94,28921.0,77.36,77.63,76.87,76.94,28921.0
2020-08-31 10:25:00,76.92,76.97,76.37,76.66,31428.0,76.92,76.97,76.37,76.66,31428.0
2020-08-31 10:30:00,76.66,77.09,76.44,76.87,28415.0,76.66,77.09,76.44,76.87,28415.0
2020-08-31 10:35:00,76.84,76.9,76.16,76.26,45980.0,76.84,76.9,76.16,76.26,45980.0
2020-08-31 10:40:00,76.29,76.92,76.29,76.84,19148.0,76.29,76.92,76.29,76.84,19148.0
2020-08-31 10:45:00,76.85,77.38,76.85,77.34,24748.0,76.85,77.38,76.85,77.34,24748.0
2020-08-31 10:50:00,77.33,77.44,77.02,77.36,22983.0,77.33,77.44,77.02,77.36,22983.0
2020-08-31 10:55:00,77.33,77.33,76.88,76.95,17379.0,77.33,77.33,76.88,76.95,17379.0
2020-08-31 11:00:00,76.93,77.0,76.82,76.95,19647.0,76.93,77.0,76.82,76.95,19647.0
2020-08-31 11:05:00,76.93,76.96,76.73,76.84,19571.0,76.93,76.96,76.73,76.84,19571.0
2020-08-31 11:10:00,76.89,76.95,76.7,76.7,19651.0,76.89,76.95,76.7,76.7,19651.0
2020-08-31 11:15:00,76.73,76.95,76.71,76.88,16182.0,76.73,76.95,76.71,76.88,16182.0
2020-08-31 11:20:00,76.9,76.93,76.6,76.62,19813.0,76.9,76.93,76.6,76.62,19813.0
2020-08-31 11:25:00,76.65,76.8,76.44,76.63,19343.0,76.65,76.8,76.44,76.63,19343.0
2020-08-31 11:30:00,76.6,76.61,76.21,76.44,30429.0,76.6,76.61,76.21,76.44,30429.0
2020-08-31 11:35:00,76.47,76.62,76.42,76.55,18313.0,76.47,76.62,76.42,76.55,18313.0
2020-08-31 11:40:00,76.57,76.6,76.26,76.49,27403.0,76.57,76.6,76.26,76.49,27403.0
2020-08-31 11:45:00,76.51,76.77,76.44,76.69,13761.0,76.51,76.77,76.44,76.69,13761.0
2020-08-31 11:50:00,76.66,76.79,76.54,76.65,16142.0,76.66,76.79,76.54,76.65,16142.0
2020-08-31 11:55:00,76.64,76.93,76.55,76.9,23378.0,76.64,76.93,76.55,76.9,23378.0
2020-08-31 12:00:00,76.92,77.0,76.88,76.95,19772.0,76.92,77.0,76.88,76.95,19772.0
2020-08-31 12:05:00,76.99,77.01,76.97,77.0,13251.0,76.99,77.01,76.97,77.0,13251.0
2020-08-31 12:10:00,77.0,77.23,77.0,77.13,25849.0,77.0,77.23,77.0,77.13,25849.0
2020-08-31 12:15:00,77.17,77.19,76.93,77.11,23528.0,77.17,77.19,76.93,77.11,23528.0
2020-08-31 12:20:00,77.11,77.39,77.11,77.25,19318.0,77.11,77.39,77.11,77.25,19318.0
2020-08-31 12:25:00,77.24,77.27,77.14,77.23,13051.0,77.24,77.27,77.14,77.23,13051.0
2020-08-31 12:30:00,77.22,77.34,77.12,77.29,9330.0,77.22,77.34,77.12,77.29,9330.0
2020-08-31 12:35:00,77.26,77.47,77.26,77.44,9026.0,77.26,77.47,77.26,77.44,9026.0
2020-08-31 12:40:00,77.44,77.48,77.27,77.31,11452.0,77.44,77.48,77.27,77.31,11452.0
2020-08-31 12:45:00,77.31,77.37,77.24,77.25,5770.0,77.31,77.37,77.24,77.25,5770.0
2020-08-31 12:50:00,77.23,77.24,77.07,77.15,11933.0,77.23,77.24,77.07,77.15,11933.0
2020-08-31 12:55:00,77.14,77.25,77.09,77.23,5940.0,77.14,77.25,77.09,77.23,5940.0
2020-08-31 13:00:00,77.22,77.22,76.96,77.03,9253.0,77.22,77.22,76.96,77.03,9253.0
2020-08-31 13:05:00,76.98,77.02,76.88,76.89,5275.0,76.98,77.02,76.88,76.89,5275.0
2020-08-31 13:10:00,76.89,76.97,76.76,76.89,11427.0,76.89,76.97,76.76,76.89,11427.0
2020-08-31 13:15:00,76.92,76.95,76.79,76.95,6200.0,76.92,76.95,76.79,76.95,6200.0
2020-08-31 13:20:00,76.95,77.05,76.85,76.9,10076.0,76.95,77.05,76.85,76.9,10076.0
2020-08-31 13:25:00,76.87,76.93,76.79,76.86,7576.0,76.87,76.93,76.79,76.86,7576.0
2020-08-31 13:30:00,76.85,76.99,76.85,76.86,15320.0,76.85,76.99,76.85,76.86,15320.0
2020-08-31 13:35:00,76.82,76.98,76.77,76.77,8000.0,76.82,76.98,76.77,76.77,8000.0
2020-08-31 13:40:00,76.79,76.92,76.74,76.91,8274.0,76.79,76.92,76.74,76.91,8274.0
2020-08-31 13:45:00,76.92,77.26,76.92,77.2,20120.0,76.92,77.26,76.92,77.2,20120.0
2020-08-31 13:50:00,77.16,77.16,76.98,76.98,5340.0,77.16,77.16,76.98,76.98,5340.0
2020-08-31 13:55:00,76.99,77.04,76.84,76.86,7751.0,76.99,77.04,76.84,76.86,7751.0
2020-08-31 14:00:00,76.89,76.98,76.8,76.89,9597.0,76.89,76.98,76.8,76.89,9597.0
2020-08-31 14:05:00,76.87,76.9,76.67,76.68,14457.0,76.87,76.9,76.67,76.68,14457.0
2020-08-31 14:10:00,76.73,76.77,76.62,76.69,11037.0,76.73,76.77,76.62,76.69,11037.0
2020-08-31 14:15:00,76.71,76.83,76.7,76.7,28673.0,76.71,76.83,76.7,76.7,28673.0
2020-08-31 14:20:00,76.74,76.9,76.68,76.9,15821.0,76.74,76.9,76.68,76.9,15821.0
2020-08-31 14:25:00,76.96,76.96,76.8,76.8,6107.0,76.96,76.96,76.8,76.8,6107.0
2020-08-31 14:30:00,76.82,76.96,76.77,76.82,9335.0,76.82,76.96,76.77,76.82,9335.0
2020-08-31 14:35:00,76.81,76.94,76.79,76.86,11161.0,76.81,76.94,76.79,76.86,11161.0
2020-08-31 14:40:00,76.87,77.11,76.85,77.09,10298.0,76.87,77.11,76.85,77.09,10298.0
2020-08-31 14:45:00,77.09,77.18,76.98,77.01,15997.0,77.09,77.18,76.98,77.01,15997.0
2020-08-31 14:50:00,77.02,77.02,76.8,76.96,10505.0,77.02,77.02,76.8,76.96,10505.0
2020-08-31 14:55:00,76.95,76.96,76.8,76.92,11999.0,76.95,76.96,76.8,76.92,11999.0
2020-08-31 15:00:00,76.91,76.99,76.81,76.92,17557.0,76.91,76.99,76.81,76.92,17557.0
2020-08-31 15:05:00,76.89,76.96,76.82,76.92,13110.0,76.89,76.96,76.82,76.92,13110.0
2020-08-31 15:10:00,76.92,76.94,76.78,76.94,11192.0,76.92,76.94,76.78,76.94,11192.0
2020-08-31 15:15:00,76.92,76.93,76.72,76.74,24108.0,76.92,76.93,76.72,76.74,24108.0
2020-08-31 15:20:00,76.75,76.82,76.69,76.74,22000.0,76.75,76.82,76.69,76.74,22000.0
2020-08-31 15:25:00,76.73,76.76,76.65,76.71,20988.0,76.73,76.76,76.65,76.71,20988.0
2020-08-31 15:30:00,76.71,76.76,76.66,76.73,24291.0,76.71,76.76,76.66,76.73,24291.0
2020-08-31 15:35:00,76.75,76.79,76.71,76.73,39190.0,76.75,76.79,76.71,76.73,39190.0
2020-08-31 15:40:00,76.73,77.04,76.71,77.0,30897.0,76.73,77.04,76.71,77.0,30897.0
2020-08-31 15:45:00,77.02,77.04,76.89,76.93,26872.0,77.02,77.04,76.89,76.93,26872.0
2020-08-31 15:50:00,76.93,77.1,76.72,76.72,53319.0,76.93,77.1,76.72,76.72,53319.0
2020-08-31 15:55:00,76.72,76.78,76.53,76.53,93085.0,76.72,76.78,76.53,76.53,93085.0
2020-09-01 09:30:00,76.61,77.38,76.44,77.28,52567.0,76.61,77.38,76.44,77.28,52567.0
2020-09-01 09:35:00,77.28,77.81,77.18,77.4,18111.0,77.28,77.81,77.18,77.4,18111.0
2020-09-01 09:40:00,77.38,77.39,76.6,76.9,31657.0,77.38,77.39,76.6,76.9,31657.0
2020-09-01 09:45:00,76.9,77.19,76.76,77.0,25556.0,76.9,77.19,76.76,77.0,25556.0
2020-09-01 09:50:00,76.87,77.49,76.71,77.4,13206.0,76.87,77.49,76.71,77.4,13206.0
2020-09-01 09:55:00,77.45,77.61,77.14,77.17,26658.0,77.45,77.61,77.14,77.17,26658.0
2020-09-01 10:00:00,77.28,77.28,76.91,77.08,21162.0,77.28,77.28,76.91,77.08,21162.0
2020-09-01 10:05:00,77.16,77.64,77.09,77.64,10825.0,77.16,77.64,77.09,77.64,10825.0
2020-09-01 10:10:00,77.64,77.76,77.13,77.15,15166.0,77.64,77.76,77.13,77.15,15166.0
2020-09-01 10:15:00,77.15,77.15,76.89,77.13,8733.0,77.15,77.15,76.89,77.13,8733.0
2020-09-01 10:20:00,77.09,77.31,77.05,77.15,11221.0,77.09,77.31,77.05,77.15,11221.0
2020-09-01 10:25:00,77.15,77.74,77.15,77.66,10884.0,77.15,77.74,77.15,77.66,10884.0
2020-09-01 10:30:00,77.7,77.73,77.34,77.34,5198.0,77.7,77.73,77.34,77.34,5198.0
2020-09-01 10:35:00,77.35,77.43,77.24,77.26,10458.0,77.35,77.43,77.24,77.26,10458.0
2020-09-01 10:40:00,77.27,77.31,77.04,77.08,9179.0,77.27,77.31,77.04,77.08,9179.0
2020-09-01 10:45:00,77.03,77.09,76.96,77.0,11158.0,77.03,77.09,76.96,77.0,11158.0
2020-09-01 10:50:00,77.0,77.04,76.89,76.9,8518.0,77.0,77.04,76.89,76.9,8518.0
2020-09-01 10:55:00,76.89,77.3,76.88,77.28,12735.0,76.89,77.3,76.88,77.28,12735.0
2020-09-01 11:00:00,77.34,77.46,77.1,77.15,6950.0,77.34,77.46,77.1,77.15,6950.0
2020-09-01 11:05:00,77.13,77.25,77.0,77.07,9958.0,77.13,77.25,77.0,77.07,9958.0
2020-09-01 11:10:00,77.09,77.32,77.03,77.31,8620.0,77.09,77.32,77.03,77.31,8620.0
2020-09-01 11:15:00,77.33,77.5,77.16,77.16,12761.0,77.33,77.5,77.16,77.16,12761.0
2020-09-01 11:20:00,77.11,77.19,76.96,77.0,5354.0,77.11,77.19,76.96,77.0,5354.0
2020-09-01 11:25:00,77.02,77.17,76.98,77.09,6665.0,77.02,77.17,76.98,77.09,6665.0
2020-09-01 11:30:00,77.09,77.29,77.06,77.29,6773.0,77.09,77.29,77.06,77.29,6773.0
2020-09-01 11:35:00,77.33,77.43,77.2,77.2,6197.0,77.33,77.43,77.2,77.2,6197.0
2020-09-01 11:40:00,77.19,77.25,77.07,77.11,13014.0,77.19,77.25,77.07,77.11,13014.0
2020-09-01 11:45:00,77.11,77.12,77.0,77.02,3832.0,77.11,77.12,77.0,77.02,3832.0
2020-09-01 11:50:00,77.03,77.15,76.91,76.96,9083.0,77.03,77.15,76.91,76.96,9083.0
2020-09-01 11:55:00,76.9,76.99,76.82,76.87,5447.0,76.9,76.99,76.82,76.87,5447.0
2020-09-01 12:00:00,76.86,77.25,76.82,77.25,7217.0,76.86,77.25,76.82,77.25,7217.0
2020-09-01 12:05:00,77.3,77.35,77.21,77.29,3450.0,77.3,77.35,77.21,77.29,3450.0
2020-09-01 12:10:00,77.31,77.4,77.14,77.17,15241.0,77.31,77.4,77.14,77.17,15241.0
2020-09-01 12:15:00,77.18,77.2,76.93,76.99,7197.0,77.18,77.2,76.93,76.99,7197.0
2020-09-01 12:20:00,76.99,77.11,76.98,77.04,7313.0,76.99,77.11,76.98,77.04,7313.0
2020-09-01 12:25:00,77.0,77.16,77.0,77.14,7738.0,77.0,77.16,77.0,77.14,7738.0
2020-09-01 12:30:00,77.16,77.16,77.04,77.06,1840.0,77.16,77.16,77.04,77.06,1840.0
2020-09-01 12:35:00,77.07,77.12,76.87,76.95,6221.0,77.07,77.12,76.87,76.95,6221.0
2020-09-01 12:40:00,76.92,76.99,76.92,76.99,3244.0,76.92,76.99,76.92,76.99,3244.0
2020-09-01 12:45:00,76.99,76.99,76.87,76.92,3100.0,76.99,76.99,76.87,76.92,3100.0
2020-09-01 12:50:00,76.94,77.09,76.91,77.04,5348.0,76.94,77.09,76.91,77.04,5348.0
2020-09-01 12:55:00,77.09,77.24,77.01,77.21,3896.0,77.09,77.24,77.01,77.21,3896.0
2020-09-01 13:00:00,77.18,77.22,77.07,77.07,3030.0,77.18,77.22,77.07,77.07,3030.0
2020-09-01 13:05:00,77.09,77.63,77.07,77.53,17059.0,77.09,77.63,77.07,77.53,17059.0
2020-09-01 13:10:00,77.48,77.54,77.37,77.41,4899.0,77.48,77.54,77.37,77.41,4899.0
2020-09-01 13:15:00,77.41,77.59,77.4,77.56,3909.0,77.41,77.59,77.4,77.56,3909.0
2020-09-01 13:20:00,77.55,77.71,77.54,77.71,6527.0,77.55,77.71,77.54,77.71,6527.0
2020-09-01 13:25:00,77.72,77.72,77.62,77.69,5747.0,77.72,77.72,77.62,77.69,5747.0
2020-09-01 13:30:00,77.83,78.04,77.83,77.91,13216.0,77.83,78.04,77.83,77.91,13216.0
2020-09-01 13:35:00,77.91,77.93,77.67,77.75,7014.0,77.91,77.93,77.67,77.75,7014.0
2020-09-01 13:40:00,77.81,77.91,77.73,77.9,4005.0,77.81,77.91,77.73,77.9,4005.0
2020-09-01 13:45:00,77.92,77.92,77.83,77.87,5268.0,77.92,77.92,77.83,77.87,5268.0
2020-09-01 13:50:00,77.85,78.01,77.82,77.93,2799.0,77.85,78.01,77.82,77.93,2799.0
2020-09-01 13:55:00,77.9,77.97,77.88,77.96,2967.0,77.9,77.97,77.88,77.96,2967.0
2020-09-01 14:00:00,77.9,77.9,77.82,77.9,6517.0,77.9,77.9,77.82,77.9,6517.0
2020-09-01 14:05:00,77.86,77.93,77.82,77.84,1599.0,77.86,77.93,77.82,77.84,1599.0
2020-09-01 14:10:00,77.91,78.03,77.86,78.03,2992.0,77.91,78.03,77.86,78.03,2992.0
2020-09-01 14:15:00,77.98,77.99,77.92,77.95,2565.0,77.98,77.99,77.92,77.95,2565.0
2020-09-01 14:20:00,77.95,78.05,77.92,78.02,5448.0,77.95,78.05,77.92,78.02,5448.0
2020-09-01 14:25:00,78.07,78.29,78.02,78.29,18600.0,78.07,78.29,78.02,78.29,18600.0
2020-09-01 14:30:00,78.3,78.34,78.16,78.25,17965.0,78.3,78.34,78.16,78.25,17965.0
2020-09-01 14:35:00,78.22,78.29,78.15,78.16,3004.0,78.22,78.29,78.15,78.16,3004.0
2020-09-01 14:40:00,78.15,78.15,78.1,78.11,1962.0,78.15,78.15,78.1,78.11,1962.0
2020-09-01 14:45:00,78.15,78.16,78.06,78.1,3500.0,78.15,78.16,78.06,78.1,3500.0
2020-09-01 14:50:00,78.1,78.31,78.1,78.29,5838.0,78.1,78.31,78.1,78.29,5838.0
2020-09-01 14:55:00,78.3,78.3,78.22,78.25,3295.0,78.3,78.3,78.22,78.25,3295.0
2020-09-01 15:00:00,78.31,78.31,78.18,78.29,5200.0,78.31,78.31,78.18,78.29,5200.0
2020-09-01 15:05:00,78.28,78.49,78.28,78.49,13729.0,78.28,78.49,78.28,78.49,13729.0
2020-09-01 15:10:00,78.47,78.47,78.23,78.23,8230.0,78.47,78.47,78.23,78.23,8230.0
2020-09-01 15:15:00,78.25,78.25,78.18,78.24,4268.0,78.25,78.25,78.18,78.24,4268.0
2020-09-01 15:20:00,78.21,78.4,78.2,78.37,5743.0,78.21,78.4,78.2,78.37,5743.0
2020-09-01 15:25:00,78.42,78.49,78.35,78.35,5110.0,78.42,78.49,78.35,78.35,5110.0
2020-09-01 15:30:00,78.35,78.35,78.16,78.16,10761.0,78.35,78.35,78.16,78.16,10761.0
2020-09-01 15:35:00,78.13,78.22,78.05,78.1,10921.0,78.13,78.22,78.05,78.1,10921.0
2020-09-01 15:40:00,78.13,78.38,78.09,78.32,12870.0,78.13,78.38,78.09,78.32,12870.0
2020-09-01 15:45:00,78.36,78.38,78.25,78.25,12836.0,78.36,78.38,78.25,78.25,12836.0
2020-09-01 15:50:00,78.25,78.28,78.15,78.18,13313.0,78.25,78.28,78.15,78.18,13313.0
2020-09-01 15:55:00,78.17,78.45,78.17,78.43,39623.0,78.17,78.45,78.17,78.43,39623.0
2020-09-02 09:30:00,79.0,79.16,78.12,78.26,27999.0,79.0,79.16,78.12,78.26,27999.0
2020-09-02 09:35:00,78.14,78.19,77.5,77.78,23881.0,78.14,78.19,77.5,77.78,23881.0
2020-09-02 09:40:00,77.82,77.83,77.06,77.55,10778.0,77.82,77.83,77.06,77.55,10778.0
2020-09-02 09:45:00,77.65,77.65,76.74,76.87,9890.0,77.65,77.65,76.74,76.87,9890.0
2020-09-02 09:50:00,76.82,76.98,76.32,76.55,16504.0,76.82,76.98,76.32,76.55,16504.0
2020-09-02 09:55:00,76.43,76.65,75.83,76.12,20239.0,76.43,76.65,75.83,76.12,20239.0
2020-09-02 10:00:00,76.2,76.65,76.13,76.53,8235.0,76.2,76.65,76.13,76.53,8235.0
2020-09-02 10:05:00,76.65,76.81,76.05,76.28,11120.0,76.65,76.81,76.05,76.28,11120.0
2020-09-02 10:10:00,76.24,76.85,76.24,76.64,18802.0,76.24,76.85,76.24,76.64,18802.0
2020-09-02 10:15:00,76.54,77.06,76.5,77.06,10251.0,76.54,77.06,76.5,77.06,10251.0
2020-09-02 10:20:00,77.01,77.04,76.79,76.99,7330.0,77.01,77.04,76.79,76.99,7330.0
2020-09-02 10:25:00,76.96,77.37,76.9,77.24,8988.0,76.96,77.37,76.9,77.24,8988.0
2020-09-02 10:30:00,77.27,77.27,76.87,77.0,7661.0,77.27,77.27,76.87,77.0,7661.0
2020-09-02 10:35:00,76.98,77.06,76.62,76.64,6285.0,76.98,77.06,76.62,76.64,6285.0
2020-09-02 10:40:00,76.65,76.67,76.43,76.56,4755.0,76.65,76.67,76.43,76.56,4755.0
2020-09-02 10:45:00,76.39,76.74,76.39,76.74,2111.0,76.39,76.74,76.39,76.74,2111.0
2020-09-02 10:50:00,76.73,76.91,76.73,76.88,5327.0,76.73,76.91,76.73,76.88,5327.0
2020-09-02 10:55:00,76.88,77.12,76.84,76.93,4645.0,76.88,77.12,76.84,76.93,4645.0
2020-09-02 11:00:00,76.89,76.93,76.68,76.7,4562.0,76.89,76.93,76.68,76.7,4562.0
2020-09-02 11:05:00,76.76,76.78,76.48,76.51,3565.0,76.76,76.78,76.48,76.51,3565.0
2020-09-02 11:10:00,76.51,77.01,76.51,76.99,6410.0,76.51,77.01,76.51,76.99,6410.0
2020-09-02 11:15:00,76.98,77.05,76.82,77.0,4145.0,76.98,77.05,76.82,77.0,4145.0
2020-09-02 11:20:00,77.21,77.26,76.9,76.91,3420.0,77.21,77.26,76.9,76.91,3420.0
2020-09-02 11:25:00,76.97,77.02,76.72,77.02,6910.0,76.97,77.02,76.72,77.02,6910.0
2020-09-02 11:30:00,77.06,77.19,76.9,76.9,5908.0,77.06,77.19,76.9,76.9,5908.0
2020-09-02 11:35:00,76.93,76.93,76.39,76.39,7419.0,76.93,76.93,76.39,76.39,7419.0
2020-09-02 11:40:00,76.47,76.49,76.34,76.48,4759.0,76.47,76.49,76.34,76.48,4759.0
2020-09-02 11:45:00,76.48,76.81,76.48,76.56,14311.0,76.48,76.81,76.48,76.56,14311.0
2020-09-02 11:50:00,76.59,76.78,76.59,76.7,6300.0,76.59,76.78,76.59,76.7,6300.0
2020-09-02 11:55:00,76.7,76.71,76.45,76.67,6200.0,76.7,76.71,76.45,76.67,6200.0
2020-09-02 12:00:00,76.67,76.92,76.67,76.73,15625.0,76.67,76.92,76.67,76.73,15625.0
2020-09-02 12:05:00,76.77,76.83,76.68,76.71,6184.0,76.77,76.83,76.68,76.71,6184.0
2020-09-02 12:10:00,76.81,76.95,76.8,76.8,4034.0,76.81,76.95,76.8,76.8,4034.0
2020-09-02 12:15:00,76.88,77.0,76.81,76.91,4906.0,76.88,77.0,76.81,76.91,4906.0
2020-09-02 12:20:00,76.89,77.1,76.89,77.09,6188.0,76.89,77.1,76.89,77.09,6188.0
2020-09-02 12:25:00,77.03,77.03,76.88,76.97,4737.0,77.03,77.03,76.88,76.97,4737.0
2020-09-02 12:30:00,76.96,77.1,76.95,76.99,4420.0,76.96,77.1,76.95,76.99,4420.0
2020-09-02 12:35:00,76.95,77.05,76.84,77.0,4873.0,76.95,77.05,76.84,77.0,4873.0
2020-09-02 12:40:00,76.96,77.06,76.95,77.02,5635.0,76.96,77.06,76.95,77.02,5635.0
2020-09-02 12:45:00,77.03,77.05,76.88,76.92,4319.0,77.03,77.05,76.88,76.92,4319.0
2020-09-02 12:50:00,76.9,76.95,76.83,76.95,4025.0,76.9,76.95,76.83,76.95,4025.0
2020-09-02 12:55:00,76.95,76.96,76.84,76.94,5096.0,76.95,76.96,76.84,76.94,5096.0
2020-09-02 13:00:00,76.95,77.0,76.86,76.91,5493.0,76.95,77.0,76.86,76.91,5493.0
2020-09-02 13:05:00,76.92,76.97,76.85,76.91,4305.0,76.92,76.97,76.85,76.91,4305.0
2020-09-02 13:10:00,76.92,77.06,76.85,77.06,4780.0,76.92,77.06,76.85,77.06,4780.0
2020-09-02 13:15:00,77.01,77.03,76.92,77.0,3822.0,77.01,77.03,76.92,77.0,3822.0
2020-09-02 13:20:00,76.96,77.09,76.96,77.09,3111.0,76.96,77.09,76.96,77.09,3111.0
2020-09-02 13:25:00,77.13,77.25,77.1,77.16,4220.0,77.13,77.25,77.1,77.16,4220.0
2020-09-02 13:30:00,77.16,77.33,77.15,77.32,3781.0,77.16,77.33,77.15,77.32,3781.0
2020-09-02 13:35:00,77.3,77.35,77.27,77.27,5175.0,77.3,77.35,77.27,77.27,5175.0
2020-09-02 13:40:00,77.26,77.44,77.26,77.44,4683.0,77.26,77.44,77.26,77.44,4683.0
2020-09-02 13:45:00,77.46,77.46,77.32,77.34,4406.0,77.46,77.46,77.32,77.34,4406.0
2020-09-02 13:50:00,77.35,77.51,77.35,77.39,4766.0,77.35,77.51,77.35,77.39,4766.0
2020-09-02 13:55:00,77.43,77.44,77.08,77.09,17691.0,77.43,77.44,77.08,77.09,17691.0
2020-09-02 14:00:00,77.08,77.1,76.95,77.09,7620.0,77.08,77.1,76.95,77.09,7620.0
2020-09-02 14:05:00,77.06,77.09,76.99,77.02,9102.0,77.06,77.09,76.99,77.02,9102.0
2020-09-02 14:10:00,77.01,77.06,76.96,77.0,5384.0,77.01,77.06,76.96,77.0,5384.0
2020-09-02 14:15:00,77.03,77.07,76.95,76.95,3230.0,77.03,77.07,76.95,76.95,3230.0
2020-09-02 14:20:00,76.94,77.16,76.93,77.14,2456.0,76.94,77.16,76.93,77.14,2456.0
2020-09-02 14:25:00,77.16,77.16,77.05,77.15,3281.0,77.16,77.16,77.05,77.15,3281.0
2020-09-02 14:30:00,77.16,77.43,77.16,77.28,6514.0,77.16,77.43,77.16,77.28,6514.0
2020-09-02 14:35:00,77.23,77.29,77.18,77.25,6973.0,77.23,77.29,77.18,77.25,6973.0
2020-09-02 14:40:00,77.23,77.25,77.08,77.16,3676.0,77.23,77.25,77.08,77.16,3676.0
2020-09-02 14:45:00,77.17,77.35,77.15,77.35,2950.0,77.17,77.35,77.15,77.35,2950.0
2020-09-02 14:50:00,77.36,77.39,77.26,77.28,7588.0,77.36,77.39,77.26,77.28,7588.0
2020-09-02 14:55:00,77.3,77.35,77.22,77.22,6692.0,77.3,77.35,77.22,77.22,6692.0
2020-09-02 15:00:00,77.24,77.37,77.21,77.35,4268.0,77.24,77.37,77.21,77.35,4268.0
2020-09-02 15:05:00,77.35,77.35,77.2,77.27,8725.0,77.35,77.35,77.2,77.27,8725.0
2020-09-02 15:10:00,77.29,77.51,77.28,77.51,7428.0,77.29,77.51,77.28,77.51,7428.0
2020-09-02 15:15:00,77.54,77.62,77.5,77.6,4159.0,77.54,77.62,77.5,77.6,4159.0
2020-09-02 15:20:00,77.66,77.66,77.54,77.58,7525.0,77.66,77.66,77.54,77.58,7525.0
2020-09-02 15:25:00,77.59,77.65,77.52,77.52,5639.0,77.59,77.65,77.52,77.52,5639.0
2020-09-02 15:30:00,77.52,77.57,77.35,77.43,9421.0,77.52,77.57,77.35,77.43,9421.0
2020-09-02 15:35:00,77.46,77.55,77.4,77.44,8425.0,77.46,77.55,77.4,77.44,8425.0
2020-09-02 15:40:00,77.48,77.54,77.31,77.36,20542.0,77.48,77.54,77.31,77.36,20542.0
2020-09-02 15:45:00,77.37,77.45,77.31,77.4,19083.0,77.37,77.45,77.31,77.4,19083.0
2020-09-02 15:50:00,77.42,77.45,77.17,77.35,38144.0,77.42,77.45,77.17,77.35,38144.0
2020-09-02 15:55:00,77.38,77.48,77.26,77.45,63226.0,77.38,77.48,77.26,77.45,63226.0
2020-09-03 09:30:00,76.21,76.66,75.14,75.14,51308.0,76.21,76.66,75.14,75.14,51308.0
2020-09-03 09:35:00,75.38,75.65,74.86,75.59,22269.0,75.38,75.65,74.86,75.59,22269.0
2020-09-03 09:40:00,75.59,75.6,75.03,75.17,15311.0,75.59,75.6,75.03,75.17,15311.0
2020-09-03 09:45:00,75.09,75.22,74.55,74.75,43833.0,75.09,75.22,74.55,74.75,43833.0
2020-09-03 09:50:00,74.78,74.84,74.28,74.47,24320.0,74.78,74.84,74.28,74.47,24320.0
2020-09-03 09:55:00,74.44,74.79,74.44,74.48,27646.0,74.44,74.79,74.44,74.48,27646.0
2020-09-03 10:00:00,74.48,75.06,74.48,74.96,17213.0,74.48,75.06,74.48,74.96,17213.0
2020-09-03 10:05:00,74.88,74.91,74.32,74.32,24866.0,74.88,74.91,74.32,74.32,24866.0
2020-09-03 10:10:00,74.33,74.36,73.78,73.96,44088.0,74.33,74.36,73.78,73.96,44088.0
2020-09-03 10:15:00,73.94,73.94,73.44,73.45,50318.0,73.94,73.94,73.44,73.45,50318.0
2020-09-03 10:20:00,73.48,73.71,73.31,73.39,59847.0,73.48,73.71,73.31,73.39,59847.0
2020-09-03 10:25:00,73.44,73.64,73.25,73.32,14258.0,73.44,73.64,73.25,73.32,14258.0
2020-09-03 10:30:00,73.4,73.72,73.11,73.25,22415.0,73.4,73.72,73.11,73.25,22415.0
2020-09-03 10:35:00,73.3,73.62,73.19,73.3,13526.0,73.3,73.62,73.19,73.3,13526.0
2020-09-03 10:40:00,73.33,73.55,72.82,73.09,31938.0,73.33,73.55,72.82,73.09,31938.0
2020-09-03 10:45:00,73.05,73.26,72.53,72.63,30289.0,73.05,73.26,72.53,72.63,30289.0
2020-09-03 10:50:00,72.67,73.0,72.64,72.89,53090.0,72.67,73.0,72.64,72.89,53090.0
2020-09-03 10:55:00,72.89,73.05,72.73,72.8,24741.0,72.89,73.05,72.73,72.8,24741.0
2020-09-03 11:00:00,72.78,72.94,72.67,72.74,20043.0,72.78,72.94,72.67,72.74,20043.0
2020-09-03 11:05:00,72.69,72.9,72.57,72.67,15286.0,72.69,72.9,72.57,72.67,15286.0
2020-09-03 11:10:00,72.65,72.79,72.47,72.51,27132.0,72.65,72.79,72.47,72.51,27132.0
2020-09-03 11:15:00,72.46,72.52,71.57,71.62,51609.0,72.46,72.52,71.57,71.62,51609.0
2020-09-03 11:20:00,71.61,72.21,71.5,72.11,33490.0,71.61,72.21,71.5,72.11,33490.0
2020-09-03 11:25:00,72.16,72.69,72.01,72.69,13517.0,72.16,72.69,72.01,72.69,13517.0
2020-09-03 11:30:00,72.67,72.82,72.54,72.64,19414.0,72.67,72.82,72.54,72.64,19414.0
2020-09-03 11:35:00,72.62,72.98,72.33,72.94,17872.0,72.62,72.98,72.33,72.94,17872.0
2020-09-03 11:40:00,72.94,73.53,72.92,73.2,18695.0,72.94,73.53,72.92,73.2,18695.0
2020-09-03 11:45:00,73.25,73.36,73.04,73.22,37987.0,73.25,73.36,73.04,73.22,37987.0
2020-09-03 11:50:00,73.23,73.43,73.09,73.39,11520.0,73.23,73.43,73.09,73.39,11520.0
2020-09-03 11:55:00,73.35,73.35,72.83,72.86,16545.0,73.35,73.35,72.83,72.86,16545.0
2020-09-03 12:00:00,72.92,73.0,72.6,72.8,15607.0,72.92,73.0,72.6,72.8,15607.0
2020-09-03 12:05:00,72.84,72.99,72.65,72.81,14675.0,72.84,72.99,72.65,72.81,14675.0
2020-09-03 12:10:00,72.82,72.98,72.81,72.96,9467.0,72.82,72.98,72.81,72.96,9467.0
2020-09-03 12:15:00,72.98,73.0,72.77,72.99,19263.0,72.98,73.0,72.77,72.99,19263.0
2020-09-03 12:20:00,72.97,73.05,72.87,73.0,12682.0,72.97,73.05,72.87,73.0,12682.0
2020-09-03 12:25:00,73.01,73.32,72.98,73.3,9710.0,73.01,73.32,72.98,73.3,9710.0
2020-09-03 12:30:00,73.2,73.23,72.92,72.92,8626.0,73.2,73.23,72.92,72.92,8626.0
2020-09-03 12:35:00,72.9,73.19,72.84,73.05,6412.0,72.9,73.19,72.84,73.05,6412.0
2020-09-03 12:40:00,73.01,73.11,72.93,72.93,14096.0,73.01,73.11,72.93,72.93,14096.0
2020-09-03 12:45:00,72.9,73.08,72.73,72.78,11087.0,72.9,73.08,72.73,72.78,11087.0
2020-09-03 12:50:00,72.8,72.98,72.78,72.87,12163.0,72.8,72.98,72.78,72.87,12163.0
2020-09-03 12:55:00,72.84,72.97,72.64,72.64,18293.0,72.84,72.97,72.64,72.64,18293.0
2020-09-03 13:00:00,72.58,72.69,72.2,72.32,65034.0,72.58,72.69,72.2,72.32,65034.0
2020-09-03 13:05:00,72.36,72.6,72.35,72.54,11451.0,72.36,72.6,72.35,72.54,11451.0
2020-09-03 13:10:00,72.47,72.79,72.47,72.73,11154.0,72.47,72.79,72.47,72.73,11154.0
2020-09-03 13:15:00,72.76,72.79,72.53,72.63,8778.0,72.76,72.79,72.53,72.63,8778.0
2020-09-03 13:20:00,72.6,72.8,72.59,72.71,9492.0,72.6,72.8,72.59,72.71,9492.0
2020-09-03 13:25:00,72.71,73.34,72.69,73.32,13980.0,72.71,73.34,72.69,73.32,13980.0
2020-09-03 13:30:00,73.3,73.3,72.81,72.95,21329.0,73.3,73.3,72.81,72.95,21329.0
2020-09-03 13:35:00,72.98,73.11,72.94,72.99,14910.0,72.98,73.11,72.94,72.99,14910.0
2020-09-03 13:40:00,73.03,73.19,72.91,72.98,13186.0,73.03,73.19,72.91,72.98,13186.0
2020-09-03 13:45:00,73.0,73.01,72.64,72.65,6150.0,73.0,73.01,72.64,72.65,6150.0
2020-09-03 13:50:00,72.67,73.05,72.67,73.03,4650.0,72.67,73.05,72.67,73.03,4650.0
2020-09-03 13:55:00,73.02,73.08,72.91,72.92,4803.0,73.02,73.08,72.91,72.92,4803.0
2020-09-03 14:00:00,72.92,73.05,72.89,73.0,5640.0,72.92,73.05,72.89,73.0,5640.0
2020-09-03 14:05:00,73.0,73.06,72.91,72.98,5038.0,73.0,73.06,72.91,72.98,5038.0
2020-09-03 14:10:00,73.02,73.13,72.91,72.99,6675.0,73.02,73.13,72.91,72.99,6675.0
2020-09-03 14:15:00,73.0,73.05,72.77,72.77,14548.0,73.0,73.05,72.77,72.77,14548.0
2020-09-03 14:20:00,72.86,72.88,72.76,72.84,7489.0,72.86,72.88,72.76,72.84,7489.0
2020-09-03 14:25:00,72.83,72.97,72.72,72.9,5300.0,72.83,72.97,72.72,72.9,5300.0
2020-09-03 14:30:00,72.9,73.17,72.89,73.14,7238.0,72.9,73.17,72.89,73.14,7238.0
2020-09-03 14:35:00,73.13,73.16,73.04,73.1,5421.0,73.13,73.16,73.04,73.1,5421.0
2020-09-03 14:40:00,72.97,73.06,72.79,72.87,8639.0,72.97,73.06,72.79,72.87,8639.0
2020-09-03 14:45:00,72.84,72.87,72.58,72.63,17231.0,72.84,72.87,72.58,72.63,17231.0
2020-09-03 14:50:00,72.64,72.64,72.33,72.48,12392.0,72.64,72.64,72.33,72.48,12392.0
2020-09-03 14:55:00,72.48,72.49,72.23,72.26,12935.0,72.48,72.49,72.23,72.26,12935.0
2020-09-03 15:00:00,72.28,72.39,71.99,72.06,14901.0,72.28,72.39,71.99,72.06,14901.0
2020-09-03 15:05:00,72.05,72.16,71.85,72.03,29765.0,72.05,72.16,71.85,72.03,29765.0
2020-09-03 15:10:00,72.03,72.28,71.74,72.28,25432.0,72.03,72.28,71.74,72.28,25432.0
2020-09-03 15:15:00,72.26,72.4,72.08,72.09,18736.0,72.26,72.4,72.08,72.09,18736.0
2020-09-03 15:20:00,72.03,72.12,71.9,71.97,22994.0,72.03,72.12,71.9,71.97,22994.0
2020-09-03 15:25:00,71.95,72.18,71.9,72.02,15173.0,71.95,72.18,71.9,72.02,15173.0
2020-09-03 15:30:00,72.04,72.14,71.84,71.9,32386.0,72.04,72.14,71.84,71.9,32386.0
2020-09-03 15:35:00,71.89,72.44,71.88,72.34,24963.0,71.89,72.44,71.88,72.34,24963.0
2020-09-03 15:40:00,72.3,72.66,72.21,72.66,35283.0,72.3,72.66,72.21,72.66,35283.0
2020-09-03 15:45:00,72.66,72.72,72.16,72.16,43888.0,72.66,72.72,72.16,72.16,43888.0
2020-09-03 15:50:00,72.14,72.65,72.07,72.5,56480.0,72.14,72.65,72.07,72.5,56480.0
2020-09-03 15:55:00,72.5,72.68,72.36,72.48,71375.0,72.5,72.68,72.36,72.48,71375.0
2020-09-04 09:30:00,72.5,73.33,72.15,72.57,63348.0,72.5,73.33,72.15,72.57,63348.0
2020-09-04 09:35:00,72.65,72.75,72.0,72.07,31221.0,72.65,72.75,72.0,72.07,31221.0
2020-09-04 09:40:00,72.13,72.22,71.17,71.41,26789.0,72.13,72.22,71.17,71.41,26789.0
2020-09-04 09:45:00,71.37,71.45,70.78,71.26,21474.0,71.37,71.45,70.78,71.26,21474.0
2020-09-04 09:50:00,71.3,71.53,70.87,71.06,23695.0,71.3,71.53,70.87,71.06,23695.0
2020-09-04 09:55:00,71.12,71.31,70.62,71.02,15201.0,71.12,71.31,70.62,71.02,15201.0
2020-09-04 10:00:00,71.03,71.45,70.95,71.21,25413.0,71.03,71.45,70.95,71.21,25413.0
2020-09-04 10:05:00,71.16,71.16,70.78,70.78,7096.0,71.16,71.16,70.78,70.78,7096.0
2020-09-04 10:10:00,70.89,71.04,70.27,70.27,18821.0,70.89,71.04,70.27,70.27,18821.0
2020-09-04 10:15:00,70.27,70.52,70.03,70.14,42199.0,70.27,70.52,70.03,70.14,42199.0
2020-09-04 10:20:00,70.2,70.75,70.03,70.33,26691.0,70.2,70.75,70.03,70.33,26691.0
2020-09-04 10:25:00,70.09,70.3,69.73,69.73,28858.0,70.09,70.3,69.73,69.73,28858.0
2020-09-04 10:30:00,69.79,69.99,68.88,68.92,49472.0,69.79,69.99,68.88,68.92,49472.0
2020-09-04 10:35:00,68.88,69.14,68.59,68.65,58813.0,68.88,69.14,68.59,68.65,58813.0
2020-09-04 10:40:00,68.65,68.7,67.41,67.51,55009.0,68.65,68.7,67.41,67.51,55009.0
2020-09-04 10:45:00,67.43,68.4,67.43,68.38,28681.0,67.43,68.4,67.43,68.38,28681.0
2020-09-04 10:50:00,68.41,68.96,68.12,68.95,22352.0,68.41,68.96,68.12,68.95,22352.0
2020-09-04 10:55:00,68.94,69.5,68.92,69.19,40083.0,68.94,69.5,68.92,69.19,40083.0
2020-09-04 11:00:00,69.13,69.27,68.83,69.25,23776.0,69.13,69.27,68.83,69.25,23776.0
2020-09-04 11:05:00,69.25,69.38,69.09,69.19,10443.0,69.25,69.38,69.09,69.19,10443.0
2020-09-04 11:10:00,69.16,69.67,69.03,69.64,12356.0,69.16,69.67,69.03,69.64,12356.0
2020-09-04 11:15:00,69.59,69.86,69.43,69.73,13141.0,69.59,69.86,69.43,69.73,13141.0
2020-09-04 11:20:00,69.8,69.9,69.6,69.6,7041.0,69.8,69.9,69.6,69.6,7041.0
2020-09-04 11:25:00,69.63,69.63,69.31,69.59,10180.0,69.63,69.63,69.31,69.59,10180.0
2020-09-04 11:30:00,69.7,70.1,69.7,70.1,16876.0,69.7,70.1,69.7,70.1,16876.0
2020-09-04 11:35:00,70.1,70.44,69.96,70.4,18828.0,70.1,70.44,69.96,70.4,18828.0
2020-09-04 11:40:00,70.44,70.65,70.36,70.39,14535.0,70.44,70.65,70.36,70.39,14535.0
2020-09-04 11:45:00,70.33,70.69,70.33,70.69,9536.0,70.33,70.69,70.33,70.69,9536.0
2020-09-04 11:50:00,70.72,71.03,70.71,70.99,11408.0,70.72,71.03,70.71,70.99,11408.0
2020-09-04 11:55:00,71.03,71.23,70.77,71.19,10306.0,71.03,71.23,70.77,71.19,10306.0
2020-09-04 12:00:00,71.19,71.41,71.17,71.38,5143.0,71.19,71.41,71.17,71.38,5143.0
2020-09-04 12:05:00,71.43,71.46,71.16,71.24,9258.0,71.43,71.46,71.16,71.24,9258.0
2020-09-04 12:10:00,71.27,71.49,71.15,71.44,7164.0,71.27,71.49,71.15,71.44,7164.0
2020-09-04 12:15:00,71.47,71.51,71.25,71.26,5288.0,71.47,71.51,71.25,71.26,5288.0
2020-09-04 12:20:00,71.22,71.52,71.21,71.48,8079.0,71.22,71.52,71.21,71.48,8079.0
2020-09-04 12:25:00,71.45,71.69,71.42,71.6,28864.0,71.45,71.69,71.42,71.6,28864.0
2020-09-04 12:30:00,71.56,71.65,71.33,71.57,9788.0,71.56,71.65,71.33,71.57,9788.0
2020-09-04 12:35:00,71.57,71.69,71.35,71.36,15085.0,71.57,71.69,71.35,71.36,15085.0
2020-09-04 12:40:00,71.39,71.54,71.27,71.53,9705.0,71.39,71.54,71.27,71.53,9705.0
2020-09-04 12:45:00,71.51,71.51,71.21,71.21,9602.0,71.51,71.51,71.21,71.21,9602.0
2020-09-04 12:50:00,71.24,71.24,71.04,71.18,5097.0,71.24,71.24,71.04,71.18,5097.0
2020-09-04 12:55:00,71.14,71.33,71.07,71.28,3901.0,71.14,71.33,71.07,71.28,3901.0
2020-09-04 13:00:00,71.26,71.26,70.93,70.93,4000.0,71.26,71.26,70.93,70.93,4000.0
2020-09-04 13:05:00,70.96,71.16,70.91,71.16,4729.0,70.96,71.16,70.91,71.16,4729.0
2020-09-04 13:10:00,71.11,71.16,70.94,71.06,3920.0,71.11,71.16,70.94,71.06,3920.0
2020-09-04 13:15:00,71.04,71.04,70.75,70.8,8975.0,71.04,71.04,70.75,70.8,8975.0
2020-09-04 13:20:00,70.78,70.92,70.75,70.91,3580.0,70.78,70.92,70.75,70.91,3580.0
2020-09-04 13:25:00,70.9,71.02,70.82,70.92,2414.0,70.9,71.02,70.82,70.92,2414.0
2020-09-04 13:30:00,70.87,70.89,70.67,70.81,5450.0,70.87,70.89,70.67,70.81,5450.0
2020-09-04 13:35:00,70.82,71.14,70.73,71.14,6778.0,70.82,71.14,70.73,71.14,6778.0
2020-09-04 13:40:00,71.09,71.36,71.09,71.26,9202.0,71.09,71.36,71.09,71.26,9202.0
2020-09-04 13:45:00,71.32,71.42,71.28,71.28,3764.0,71.32,71.42,71.28,71.28,3764.0
2020-09-04 13:50:00,71.26,71.35,71.1,71.34,4054.0,71.26,71.35,71.1,71.34,4054.0
2020-09-04 13:55:00,71.34,71.39,71.27,71.36,7405.0,71.34,71.39,71.27,71.36,7405.0
2020-09-04 14:00:00,71.32,71.32,71.21,71.26,4470.0,71.32,71.32,71.21,71.26,4470.0
2020-09-04 14:05:00,71.26,71.38,71.16,71.3,5383.0,71.26,71.38,71.16,71.3,5383.0
2020-09-04 14:10:00,71.29,71.35,71.2,71.29,6133.0,71.29,71.35,71.2,71.29,6133.0
2020-09-04 14:15:00,71.3,71.59,71.26,71.52,11393.0,71.3,71.59,71.26,71.52,11393.0
2020-09-04 14:20:00,71.53,71.62,71.41,71.55,3850.0,71.53,71.62,71.41,71.55,3850.0
2020-09-04 14:25:00,71.54,71.77,71.54,71.69,5650.0,71.54,71.77,71.54,71.69,5650.0
2020-09-04 14:30:00,71.67,71.8,71.54,71.77,4150.0,71.67,71.8,71.54,71.77,4150.0
2020-09-04 14:35:00,71.78,72.02,71.77,72.01,10358.0,71.78,72.02,71.77,72.01,10358.0
2020-09-04 14:40:00,71.94,72.06,71.89,71.89,7391.0,71.94,72.06,71.89,71.89,7391.0
2020-09-04 14:45:00,71.91,72.04,71.78,71.78,21843.0,71.91,72.04,71.78,71.78,21843.0
2020-09-04 14:50:00,71.77,71.87,71.67,71.77,9978.0,71.77,71.87,71.67,71.77,9978.0
2020-09-04 14:55:00,71.82,72.22,71.82,72.14,6882.0,71.82,72.22,71.82,72.14,6882.0
2020-09-04 15:00:00,72.12,72.21,72.03,72.19,4771.0,72.12,72.21,72.03,72.19,4771.0
2020-09-04 15:05:00,72.16,72.37,72.11,72.31,6549.0,72.16,72.37,72.11,72.31,6549.0
2020-09-04 15:10:00,72.27,72.29,71.95,71.97,15546.0,72.27,72.29,71.95,71.97,15546.0
2020-09-04 15:15:00,71.95,72.24,71.95,72.16,9575.0,71.95,72.24,71.95,72.16,9575.0
2020-09-04 15:20:00,72.21,72.34,72.13,72.34,10476.0,72.21,72.34,72.13,72.34,10476.0
2020-09-04 15:25:00,72.31,72.49,72.13,72.41,7210.0,72.31,72.49,72.13,72.41,7210.0
2020-09-04 15:30:00,72.4,72.4,72.18,72.23,23057.0,72.4,72.4,72.18,72.23,23057.0
2020-09-04 15:35:00,72.33,72.4,72.16,72.32,22345.0,72.33,72.4,72.16,72.32,22345.0
2020-09-04 15:40:00,72.31,72.38,72.2,72.2,15822.0,72.31,72.38,72.2,72.2,15822.0
2020-09-04 15:45:00,72.27,72.48,72.05,72.05,12117.0,72.27,72.48,72.05,72.05,12117.0
2020-09-04 15:50:00,72.0,72.29,71.99,72.22,27512.0,72.0,72.29,71.99,72.22,27512.0
2020-09-04 15:55:00,72.2,72.21,72.01,72.04,34129.0,72.2,72.21,72.01,72.04,34129.0
2020-09-08 09:30:00,69.46,70.25,68.7,70.11,54457.0,69.46,70.25,68.7,70.11,54457.0
2020-09-08 09:35:00,70.07,70.26,69.51,69.7,38373.0,70.07,70.26,69.51,69.7,38373.0
2020-09-08 09:40:00,69.55,69.55,68.72,68.97,36385.0,69.55,69.55,68.72,68.97,36385.0
2020-09-08 09:45:00,69.06,69.13,68.27,68.48,127166.0,69.06,69.13,68.27,68.48,127166.0
2020-09-08 09:50:00,68.48,69.94,68.27,69.79,53874.0,68.48,69.94,68.27,69.79,53874.0
2020-09-08 09:55:00,69.92,70.3,69.82,70.23,13246.0,69.92,70.3,69.82,70.23,13246.0
2020-09-08 10:00:00,70.32,70.44,69.8,70.1,9653.0,70.32,70.44,69.8,70.1,9653.0
2020-09-08 10:05:00,70.23,70.84,69.85,70.84,25629.0,70.23,70.84,69.85,70.84,25629.0
2020-09-08 10:10:00,70.81,71.19,70.61,71.19,7461.0,70.81,71.19,70.61,71.19,7461.0
2020-09-08 10:15:00,71.05,71.35,70.96,71.25,10824.0,71.05,71.35,70.96,71.25,10824.0
2020-09-08 10:20:00,71.29,71.53,70.78,71.41,14965.0,71.29,71.53,70.78,71.41,14965.0
2020-09-08 10:25:00,71.44,71.76,71.44,71.7,8998.0,71.44,71.76,71.44,71.7,8998.0
2020-09-08 10:30:00,71.67,71.92,71.37,71.53,21981.0,71.67,71.92,71.37,71.53,21981.0
2020-09-08 10:35:00,71.58,71.71,71.28,71.65,4820.0,71.58,71.71,71.28,71.65,4820.0
2020-09-08 10:40:00,71.78,71.78,71.39,71.44,5859.0,71.78,71.78,71.39,71.44,5859.0
2020-09-08 10:45:00,71.52,71.58,71.24,71.24,5700.0,71.52,71.58,71.24,71.24,5700.0
2020-09-08 10:50:00,71.1,71.61,71.1,71.4,5528.0,71.1,71.61,71.1,71.4,5528.0
2020-09-08 10:55:00,71.54,71.56,71.38,71.42,5217.0,71.54,71.56,71.38,71.42,5217.0
2020-09-08 11:00:00,71.37,71.47,71.08,71.26,5460.0,71.37,71.47,71.08,71.26,5460.0
2020-09-08 11:05:00,71.23,71.3,70.92,71.3,7911.0,71.23,71.3,70.92,71.3,7911.0
2020-09-08 11:10:00,71.39,71.59,71.27,71.39,2477.0,71.39,71.59,71.27,71.39,2477.0
2020-09-08 11:15:00,71.5,71.52,71.17,71.23,5955.0,71.5,71.52,71.17,71.23,5955.0
2020-09-08 11:20:00,71.18,71.18,70.78,70.83,7988.0,71.18,71.18,70.78,70.83,7988.0
2020-09-08 11:25:00,70.81,70.85,70.65,70.85,4424.0,70.81,70.85,70.65,70.85,4424.0
2020-09-08 11:30:00,70.86,70.9,70.56,70.69,7055.0,70.86,70.9,70.56,70.69,7055.0
2020-09-08 11:35:00,70.7,70.75,70.56,70.56,7564.0,70.7,70.75,70.56,70.56,7564.0
2020-09-08 11:40:00,70.6,70.73,70.47,70.63,6461.0,70.6,70.73,70.47,70.63,6461.0
2020-09-08 11:45:00,70.62,70.68,70.5,70.68,3991.0,70.62,70.68,70.5,70.68,3991.0
2020-09-08 11:50:00,70.62,70.66,70.26,70.49,5567.0,70.62,70.66,70.26,70.49,5567.0
2020-09-08 11:55:00,70.5,70.77,70.48,70.77,5077.0,70.5,70.77,70.48,70.77,5077.0
2020-09-08 12:00:00,70.7,70.89,70.63,70.84,7176.0,70.7,70.89,70.63,70.84,7176.0
2020-09-08 12:05:00,70.79,70.85,70.68,70.8,6800.0,70.79,70.85,70.68,70.8,6800.0
2020-09-08 12:10:00,70.84,70.84,70.54,70.61,13690.0,70.84,70.84,70.54,70.61,13690.0
2020-09-08 12:15:00,70.62,71.01,70.62,70.99,11302.0,70.62,71.01,70.62,70.99,11302.0
2020-09-08 12:20:00,70.98,71.19,70.93,71.19,6750.0,70.98,71.19,70.93,71.19,6750.0
2020-09-08 12:25:00,71.15,71.19,70.93,70.93,9223.0,71.15,71.19,70.93,70.93,9223.0
2020-09-08 12:30:00,70.94,71.08,70.87,70.98,5541.0,70.94,71.08,70.87,70.98,5541.0
2020-09-08 12:35:00,70.85,71.07,70.85,70.92,4214.0,70.85,71.07,70.85,70.92,4214.0
2020-09-08 12:40:00,70.98,71.05,70.85,71.01,2239.0,70.98,71.05,70.85,71.01,2239.0
2020-09-08 12:45:00,71.03,71.27,71.01,71.27,3100.0,71.03,71.27,71.01,71.27,3100.0
2020-09-08 12:50:00,71.28,71.28,71.07,71.09,5880.0,71.28,71.28,71.07,71.09,5880.0
2020-09-08 12:55:00,71.09,71.1,70.87,70.87,10006.0,71.09,71.1,70.87,70.87,10006.0
2020-09-08 13:00:00,70.93,70.93,70.58,70.67,8903.0,70.93,70.93,70.58,70.67,8903.0
2020-09-08 13:05:00,70.67,70.68,70.53,70.53,9188.0,70.67,70.68,70.53,70.53,9188.0
2020-09-08 13:10:00,70.57,70.71,70.54,70.71,8500.0,70.57,70.71,70.54,70.71,8500.0
2020-09-08 13:15:00,70.69,70.81,70.59,70.69,6471.0,70.69,70.81,70.59,70.69,6471.0
2020-09-08 13:20:00,70.68,70.7,70.53,70.56,6323.0,70.68,70.7,70.53,70.56,6323.0
2020-09-08 13:25:00,70.53,70.6,70.44,70.45,5240.0,70.53,70.6,70.44,70.45,5240.0
2020-09-08 13:30:00,70.49,70.57,70.38,70.54,6929.0,70.49,70.57,70.38,70.54,6929.0
2020-09-08 13:35:00,70.54,70.69,70.54,70.62,4517.0,70.54,70.69,70.54,70.62,4517.0
2020-09-08 13:40:00,70.62,70.69,70.45,70.46,12720.0,70.62,70.69,70.45,70.46,12720.0
2020-09-08 13:45:00,70.52,70.67,70.5,70.63,9541.0,70.52,70.67,70.5,70.63,9541.0
2020-09-08 13:50:00,70.64,70.68,70.5,70.61,20739.0,70.64,70.68,70.5,70.61,20739.0
2020-09-08 13:55:00,70.59,70.61,70.5,70.51,6710.0,70.59,70.61,70.5,70.51,6710.0
2020-09-08 14:00:00,70.52,70.59,70.39,70.39,8801.0,70.52,70.59,70.39,70.39,8801.0
2020-09-08 14:05:00,70.35,70.4,70.26,70.37,5013.0,70.35,70.4,70.26,70.37,5013.0
2020-09-08 14:10:00,70.34,70.39,70.26,70.28,5832.0,70.34,70.39,70.26,70.28,5832.0
2020-09-08 14:15:00,70.28,70.29,70.09,70.12,11251.0,70.28,70.29,70.09,70.12,11251.0
2020-09-08 14:20:00,70.16,70.25,70.0,70.03,17105.0,70.16,70.25,70.0,70.03,17105.0
2020-09-08 14:25:00,70.06,70.11,69.98,70.0,25347.0,70.06,70.11,69.98,70.0,25347.0
2020-09-08 14:30:00,70.0,70.11,70.0,70.07,14453.0,70.0,70.11,70.0,70.07,14453.0
2020-09-08 14:35:00,70.09,70.22,70.07,70.13,6905.0,70.09,70.22,70.07,70.13,6905.0
2020-09-08 14:40:00,70.15,70.17,70.0,70.01,7674.0,70.15,70.17,70.0,70.01,7674.0
2020-09-08 14:45:00,70.04,70.22,70.01,70.17,10881.0,70.04,70.22,70.01,70.17,10881.0
2020-09-08 14:50:00,70.12,70.16,69.87,70.0,9265.0,70.12,70.16,69.87,70.0,9265.0
2020-09-08 14:55:00,70.01,70.37,69.94,70.25,10826.0,70.01,70.37,69.94,70.25,10826.0
2020-09-08 15:00:00,70.21,70.29,69.79,69.79,4592.0,70.21,70.29,69.79,69.79,4592.0
2020-09-08 15:05:00,69.82,69.92,69.75,69.84,17936.0,69.82,69.92,69.75,69.84,17936.0
2020-09-08 15:10:00,69.94,70.12,69.94,70.04,6700.0,69.94,70.12,69.94,70.04,6700.0
2020-09-08 15:15:00,69.93,70.09,69.85,69.99,7705.0,69.93,70.09,69.85,69.99,7705.0
2020-09-08 15:20:00,69.97,70.11,69.94,70.01,7559.0,69.97,70.11,69.94,70.01,7559.0
2020-09-08 15:25:00,70.03,70.23,69.98,70.22,11773.0,70.03,70.23,69.98,70.22,11773.0
2020-09-08 15:30:00,70.2,70.23,69.83,69.83,16912.0,70.2,70.23,69.83,69.83,16912.0
2020-09-08 15:35:00,69.83,70.04,69.82,69.86,16099.0,69.83,70.04,69.82,69.86,16099.0
2020-09-08 15:40:00,69.86,69.92,69.82,69.82,13364.0,69.86,69.92,69.82,69.82,13364.0
2020-09-08 15:45:00,69.82,69.83,69.39,69.63,26417.0,69.82,69.83,69.39,69.63,26417.0
2020-09-08 15:50:00,69.59,69.7,69.29,69.42,42938.0,69.59,69.7,69.29,69.42,42938.0
2020-09-08 15:55:00,69.42,69.42,69.16,69.33,65195.0,69.42,69.42,69.16,69.33,65195.0
2020-09-09 09:30:00,70.75,71.56,70.1,70.98,48210.0,70.75,71.56,70.1,70.98,48210.0
2020-09-09 09:35:00,70.88,71.73,70.71,70.92,26739.0,70.88,71.73,70.71,70.92,26739.0
2020-09-09 09:40:00,70.73,70.9,70.3,70.31,26304.0,70.73,70.9,70.3,70.31,26304.0
2020-09-09 09:45:00,70.16,70.56,70.03,70.49,20101.0,70.16,70.56,70.03,70.49,20101.0
2020-09-09 09:50:00,70.55,70.8,70.0,70.8,5120.0,70.55,70.8,70.0,70.8,5120.0
2020-09-09 09:55:00,70.77,71.1,70.73,71.1,7881.0,70.77,71.1,70.73,71.1,7881.0
2020-09-09 10:00:00,71.05,71.48,71.05,71.48,6448.0,71.05,71.48,71.05,71.48,6448.0
2020-09-09 10:05:00,71.25,71.43,71.13,71.17,5131.0,71.25,71.43,71.13,71.17,5131.0
2020-09-09 10:10:00,71.24,71.34,70.88,71.13,6924.0,71.24,71.34,70.88,71.13,6924.0
2020-09-09 10:15:00,71.23,71.26,70.66,70.69,6443.0,71.23,71.26,70.66,70.69,6443.0
2020-09-09 10:20:00,70.66,70.81,70.58,70.6,2165.0,70.66,70.81,70.58,70.6,2165.0
2020-09-09 10:25:00,70.66,71.17,70.66,71.11,6883.0,70.66,71.17,70.66,71.11,6883.0
2020-09-09 10:30:00,71.22,71.22,70.79,70.99,17660.0,71.22,71.22,70.79,70.99,17660.0
2020-09-09 10:35:00,70.92,71.68,70.92,71.63,49832.0,70.92,71.68,70.92,71.63,49832.0
2020-09-09 10:40:00,71.46,71.59,70.87,70.89,39205.0,71.46,71.59,70.87,70.89,39205.0
2020-09-09 10:45:00,70.83,71.28,70.82,71.28,4930.0,70.83,71.28,70.82,71.28,4930.0
2020-09-09 10:50:00,71.25,71.28,71.0,71.06,3220.0,71.25,71.28,71.0,71.06,3220.0
2020-09-09 10:55:00,71.07,71.21,70.93,71.13,6664.0,71.07,71.21,70.93,71.13,6664.0
2020-09-09 11:00:00,71.17,71.59,71.17,71.59,4018.0,71.17,71.59,71.17,71.59,4018.0
2020-09-09 11:05:00,71.62,71.62,71.08,71.08,6204.0,71.62,71.62,71.08,71.08,6204.0
2020-09-09 11:10:00,71.08,71.17,70.98,71.13,4621.0,71.08,71.17,70.98,71.13,4621.0
2020-09-09 11:15:00,71.17,71.28,70.97,71.09,4300.0,71.17,71.28,70.97,71.09,4300.0
2020-09-09 11:20:00,71.03,71.24,71.03,71.24,2599.0,71.03,71.24,71.03,71.24,2599.0
2020-09-09 11:25:00,71.22,71.37,71.2,71.29,4000.0,71.22,71.37,71.2,71.29,4000.0
2020-09-09 11:30:00,71.35,71.35,71.11,71.11,4064.0,71.35,71.35,71.11,71.11,4064.0
2020-09-09 11:35:00,71.2,71.3,71.2,71.25,790.0,71.2,71.3,71.2,71.25,790.0
2020-09-09 11:40:00,71.35,71.36,71.21,71.28,2432.0,71.35,71.36,71.21,71.28,2432.0
2020-09-09 11:45:00,71.33,71.47,71.29,71.41,6600.0,71.33,71.47,71.29,71.41,6600.0
2020-09-09 11:50:00,71.46,71.58,71.44,71.45,4021.0,71.46,71.58,71.44,71.45,4021.0
2020-09-09 11:55:00,71.44,71.44,71.21,71.33,2890.0,71.44,71.44,71.21,71.33,2890.0
2020-09-09 12:00:00,71.36,71.52,71.35,71.52,2827.0,71.36,71.52,71.35,71.52,2827.0
2020-09-09 12:05:00,71.53,71.67,71.48,71.62,8725.0,71.53,71.67,71.48,71.62,8725.0
2020-09-09 12:10:00,71.62,71.67,71.52,71.52,4466.0,71.62,71.67,71.52,71.52,4466.0
2020-09-09 12:15:00,71.51,71.61,71.51,71.59,3154.0,71.51,71.61,71.51,71.59,3154.0
2020-09-09 12:20:00,71.6,71.7,71.59,71.67,2512.0,71.6,71.7,71.59,71.67,2512.0
2020-09-09 12:25:00,71.67,71.71,71.63,71.68,2900.0,71.67,71.71,71.63,71.68,2900.0
2020-09-09 12:30:00,71.7,71.74,71.57,71.57,4608.0,71.7,71.74,71.57,71.57,4608.0
2020-09-09 12:35:00,71.59,71.63,71.54,71.56,2809.0,71.59,71.63,71.54,71.56,2809.0
2020-09-09 12:40:00,71.59,71.69,71.56,71.69,3005.0,71.59,71.69,71.56,71.69,3005.0
2020-09-09 12:45:00,71.69,71.72,71.64,71.67,7310.0,71.69,71.72,71.64,71.67,7310.0
2020-09-09 12:50:00,71.64,71.64,71.58,71.58,1900.0,71.64,71.64,71.58,71.58,1900.0
2020-09-09 12:55:00,71.6,71.69,71.6,71.67,3985.0,71.6,71.69,71.6,71.67,3985.0
2020-09-09 13:00:00,71.71,71.88,71.64,71.87,7790.0,71.71,71.88,71.64,71.87,7790.0
2020-09-09 13:05:00,71.83,71.87,71.66,71.66,3562.0,71.83,71.87,71.66,71.66,3562.0
2020-09-09 13:10:00,71.68,71.79,71.65,71.66,7812.0,71.68,71.79,71.65,71.66,7812.0
2020-09-09 13:15:00,71.7,71.73,71.41,71.45,11509.0,71.7,71.73,71.41,71.45,11509.0
2020-09-09 13:20:00,71.47,71.5,71.35,71.49,8875.0,71.47,71.5,71.35,71.49,8875.0
2020-09-09 13:25:00,71.48,71.6,71.45,71.52,7705.0,71.48,71.6,71.45,71.52,7705.0
2020-09-09 13:30:00,71.54,71.54,71.21,71.21,10995.0,71.54,71.54,71.21,71.21,10995.0
2020-09-09 13:35:00,71.18,71.48,71.18,71.46,14916.0,71.18,71.48,71.18,71.46,14916.0
2020-09-09 13:40:00,71.47,71.49,71.15,71.15,9230.0,71.47,71.49,71.15,71.15,9230.0
2020-09-09 13:45:00,71.15,71.28,71.09,71.26,6623.0,71.15,71.28,71.09,71.26,6623.0
2020-09-09 13:50:00,71.25,71.38,71.25,71.33,5504.0,71.25,71.38,71.25,71.33,5504.0
2020-09-09 13:55:00,71.31,71.31,71.14,71.16,6083.0,71.31,71.31,71.14,71.16,6083.0
2020-09-09 14:00:00,71.19,71.27,71.12,71.12,6523.0,71.19,71.27,71.12,71.12,6523.0
2020-09-09 14:05:00,71.12,71.25,71.09,71.16,5279.0,71.12,71.25,71.09,71.16,5279.0
2020-09-09 14:10:00,71.25,71.28,71.17,71.25,3200.0,71.25,71.28,71.17,71.25,3200.0
2020-09-09 14:15:00,71.24,71.41,71.21,71.38,7500.0,71.24,71.41,71.21,71.38,7500.0
2020-09-09 14:20:00,71.4,71.43,71.29,71.31,6360.0,71.4,71.43,71.29,71.31,6360.0
2020-09-09 14:25:00,71.34,71.35,71.21,71.28,5435.0,71.34,71.35,71.21,71.28,5435.0
2020-09-09 14:30:00,71.3,71.56,71.27,71.52,6660.0,71.3,71.56,71.27,71.52,6660.0
2020-09-09 14:35:00,71.55,71.63,71.54,71.61,4737.0,71.55,71.63,71.54,71.61,4737.0
2020-09-09 14:40:00,71.62,71.76,71.59,71.76,9753.0,71.62,71.76,71.59,71.76,9753.0
2020-09-09 14:45:00,71.78,71.88,71.72,71.76,8354.0,71.78,71.88,71.72,71.76,8354.0
2020-09-09 14:50:00,71.75,71.83,71.67,71.83,4723.0,71.75,71.83,71.67,71.83,4723.0
2020-09-09 14:55:00,71.88,71.89,71.76,71.81,6434.0,71.88,71.89,71.76,71.81,6434.0
2020-09-09 15:00:00,71.77,71.93,71.68,71.91,10664.0,71.77,71.93,71.68,71.91,10664.0
2020-09-09 15:05:00,71.9,71.97,71.9,71.92,5450.0,71.9,71.97,71.9,71.92,5450.0
2020-09-09 15:10:00,71.92,71.93,71.79,71.88,7120.0,71.92,71.93,71.79,71.88,7120.0
2020-09-09 15:15:00,71.9,72.04,71.85,72.02,9731.0,71.9,72.04,71.85,72.02,9731.0
2020-09-09 15:20:00,72.02,72.05,71.84,71.93,5623.0,72.02,72.05,71.84,71.93,5623.0
2020-09-09 15:25:00,71.93,72.02,71.91,71.97,6239.0,71.93,72.02,71.91,71.97,6239.0
2020-09-09 15:30:00,71.96,72.13,71.88,72.13,27516.0,71.96,72.13,71.88,72.13,27516.0
2020-09-09 15:35:00,72.11,72.11,71.83,71.83,14826.0,72.11,72.11,71.83,71.83,14826.0
2020-09-09 15:40:00,71.89,71.91,71.74,71.8,11685.0,71.89,71.91,71.74,71.8,11685.0
2020-09-09 15:45:00,71.8,71.87,71.71,71.81,11850.0,71.8,71.87,71.71,71.81,11850.0
2020-09-09 15:50:00,71.76,72.04,71.64,71.94,32052.0,71.76,72.04,71.64,71.94,32052.0
2020-09-09 15:55:00,71.94,71.99,71.69,71.7,45383.0,71.94,71.99,71.69,71.7,45383.0
2020-09-10 09:30:00,72.39,72.81,72.17,72.76,38493.0,72.39,72.81,72.17,72.76,38493.0
2020-09-10 09:35:00,72.75,72.76,72.34,72.38,29094.0,72.75,72.76,72.34,72.38,29094.0
2020-09-10 09:40:00,72.36,72.5,72.09,72.5,8357.0,72.36,72.5,72.09,72.5,8357.0
2020-09-10 09:45:00,72.43,73.02,72.43,72.63,10992.0,72.43,73.02,72.43,72.63,10992.0
2020-09-10 09:50:00,72.49,72.59,72.15,72.48,6294.0,72.49,72.59,72.15,72.48,6294.0
2020-09-10 09:55:00,72.5,72.7,72.35,72.4,9641.0,72.5,72.7,72.35,72.4,9641.0
2020-09-10 10:00:00,72.41,72.75,72.41,72.63,3086.0,72.41,72.75,72.41,72.63,3086.0
2020-09-10 10:05:00,72.67,72.77,72.6,72.7,6098.0,72.67,72.77,72.6,72.7,6098.0
2020-09-10 10:10:00,72.67,72.72,72.31,72.48,20871.0,72.67,72.72,72.31,72.48,20871.0
2020-09-10 10:15:00,72.5,72.61,72.35,72.41,7224.0,72.5,72.61,72.35,72.41,7224.0
2020-09-10 10:20:00,72.36,72.52,72.17,72.37,11747.0,72.36,72.52,72.17,72.37,11747.0
2020-09-10 10:25:00,72.26,72.55,72.26,72.4,5912.0,72.26,72.55,72.26,72.4,5912.0
2020-09-10 10:30:00,72.39,72.55,72.08,72.16,5877.0,72.39,72.55,72.08,72.16,5877.0
2020-09-10 10:35:00,72.19,72.19,72.03,72.06,3150.0,72.19,72.19,72.03,72.06,3150.0
2020-09-10 10:40:00,72.07,72.19,71.78,71.81,17924.0,72.07,72.19,71.78,71.81,17924.0
2020-09-10 10:45:00,71.85,71.85,71.41,71.41,6022.0,71.85,71.85,71.41,71.41,6022.0
2020-09-10 10:50:00,71.42,71.84,71.41,71.79,3410.0,71.42,71.84,71.41,71.79,3410.0
2020-09-10 10:55:00,71.8,71.88,71.51,71.51,2697.0,71.8,71.88,71.51,71.51,2697.0
2020-09-10 11:00:00,71.5,71.72,71.38,71.65,13162.0,71.5,71.72,71.38,71.65,13162.0
2020-09-10 11:05:00,71.81,71.92,71.71,71.84,6346.0,71.81,71.92,71.71,71.84,6346.0
2020-09-10 11:10:00,71.83,71.92,71.63,71.91,7912.0,71.83,71.92,71.63,71.91,7912.0
2020-09-10 11:15:00,71.89,71.89,71.5,71.71,5040.0,71.89,71.89,71.5,71.71,5040.0
2020-09-10 11:20:00,71.76,71.97,71.69,71.97,3500.0,71.76,71.97,71.69,71.97,3500.0
2020-09-10 11:25:00,71.98,72.06,71.95,72.02,4534.0,71.98,72.06,71.95,72.02,4534.0
2020-09-10 11:30:00,72.06,72.06,71.7,71.8,2939.0,72.06,72.06,71.7,71.8,2939.0
2020-09-10 11:35:00,71.73,71.84,71.64,71.77,2000.0,71.73,71.84,71.64,71.77,2000.0
2020-09-10 11:40:00,71.74,71.85,71.67,71.79,2650.0,71.74,71.85,71.67,71.79,2650.0
2020-09-10 11:45:00,71.75,71.77,71.54,71.7,2831.0,71.75,71.77,71.54,71.7,2831.0
2020-09-10 11:50:00,71.71,71.76,71.6,71.7,8965.0,71.71,71.76,71.6,71.7,8965.0
2020-09-10 11:55:00,71.62,71.64,71.51,71.55,13637.0,71.62,71.64,71.51,71.55,13637.0
2020-09-10 12:00:00,71.53,71.69,71.46,71.56,5868.0,71.53,71.69,71.46,71.56,5868.0
2020-09-10 12:05:00,71.58,71.6,71.45,71.54,3069.0,71.58,71.6,71.45,71.54,3069.0
2020-09-10 12:10:00,71.54,71.57,71.5,71.51,1198.0,71.54,71.57,71.5,71.51,1198.0
2020-09-10 12:15:00,71.42,71.56,71.27,71.33,5839.0,71.42,71.56,71.27,71.33,5839.0
2020-09-10 12:20:00,71.29,71.31,71.11,71.16,3430.0,71.29,71.31,71.11,71.16,3430.0
2020-09-10 12:25:00,71.21,71.26,71.15,71.21,3626.0,71.21,71.26,71.15,71.21,3626.0
2020-09-10 12:30:00,71.27,71.33,71.27,71.27,1300.0,71.27,71.33,71.27,71.27,1300.0
2020-09-10 12:35:00,71.27,71.27,70.87,70.92,5011.0,71.27,71.27,70.87,70.92,5011.0
2020-09-10 12:40:00,70.94,70.97,70.84,70.84,1153.0,70.94,70.97,70.84,70.84,1153.0
2020-09-10 12:45:00,70.88,71.03,70.81,70.91,3800.0,70.88,71.03,70.81,70.91,3800.0
2020-09-10 12:50:00,71.06,71.24,71.04,71.18,3804.0,71.06,71.24,71.04,71.18,3804.0
2020-09-10 12:55:00,71.2,71.23,71.15,71.17,2150.0,71.2,71.23,71.15,71.17,2150.0
2020-09-10 13:00:00,71.17,71.28,71.05,71.2,2235.0,71.17,71.28,71.05,71.2,2235.0
2020-09-10 13:05:00,71.13,71.21,71.09,71.16,1652.0,71.13,71.21,71.09,71.16,1652.0
2020-09-10 13:10:00,71.21,71.25,71.12,71.12,2550.0,71.21,71.25,71.12,71.12,2550.0
2020-09-10 13:15:00,71.12,71.28,71.12,71.24,4815.0,71.12,71.28,71.12,71.24,4815.0
2020-09-10 13:20:00,71.24,71.24,71.13,71.15,2798.0,71.24,71.24,71.13,71.15,2798.0
2020-09-10 13:25:00,71.05,71.1,70.88,70.94,3500.0,71.05,71.1,70.88,70.94,3500.0
2020-09-10 13:30:00,70.96,71.07,70.96,71.03,2550.0,70.96,71.07,70.96,71.03,2550.0
2020-09-10 13:35:00,71.04,71.16,70.9,70.9,4422.0,71.04,71.16,70.9,70.9,4422.0
2020-09-10 13:40:00,70.78,70.86,70.78,70.78,1000.0,70.78,70.86,70.78,70.78,1000.0
2020-09-10 13:45:00,70.81,70.93,70.75,70.76,6087.0,70.81,70.93,70.75,70.76,6087.0
2020-09-10 13:50:00,70.74,70.77,70.45,70.45,31243.0,70.74,70.77,70.45,70.45,31243.0
2020-09-10 13:55:00,70.43,70.63,70.3,70.58,24292.0,70.43,70.63,70.3,70.58,24292.0
2020-09-10 14:00:00,70.67,70.79,70.58,70.71,3921.0,70.67,70.79,70.58,70.71,3921.0
2020-09-10 14:05:00,70.77,70.79,70.61,70.67,5217.0,70.77,70.79,70.61,70.67,5217.0
2020-09-10 14:10:00,70.56,70.64,70.49,70.57,2494.0,70.56,70.64,70.49,70.57,2494.0
2020-09-10 14:15:00,70.55,70.55,70.28,70.43,4400.0,70.55,70.55,70.28,70.43,4400.0
2020-09-10 14:20:00,70.39,70.44,70.18,70.18,6498.0,70.39,70.44,70.18,70.18,6498.0
2020-09-10 14:25:00,70.24,70.3,69.88,69.95,8892.0,70.24,70.3,69.88,69.95,8892.0
2020-09-10 14:30:00,69.87,70.33,69.87,70.2,4200.0,69.87,70.33,69.87,70.2,4200.0
2020-09-10 14:35:00,70.07,70.29,69.95,70.28,5182.0,70.07,70.29,69.95,70.28,5182.0
2020-09-10 14:40:00,70.27,70.27,70.0,70.0,10950.0,70.27,70.27,70.0,70.0,10950.0
2020-09-10 14:45:00,69.99,70.26,69.97,70.24,6186.0,69.99,70.26,69.97,70.24,6186.0
2020-09-10 14:50:00,70.17,70.23,70.05,70.09,7347.0,70.17,70.23,70.05,70.09,7347.0
2020-09-10 14:55:00,70.1,70.42,70.0,70.34,4039.0,70.1,70.42,70.0,70.34,4039.0
2020-09-10 15:00:00,70.39,70.39,70.13,70.13,7377.0,70.39,70.39,70.13,70.13,7377.0
2020-09-10 15:05:00,70.13,70.13,69.85,69.88,4505.0,70.13,70.13,69.85,69.88,4505.0
2020-09-10 15:10:00,69.8,69.94,69.68,69.9,5061.0,69.8,69.94,69.68,69.9,5061.0
2020-09-10 15:15:00,69.78,69.86,69.57,69.57,5351.0,69.78,69.86,69.57,69.57,5351.0
2020-09-10 15:20:00,69.6,69.86,69.53,69.78,5906.0,69.6,69.86,69.53,69.78,5906.0
2020-09-10 15:25:00,69.74,69.96,69.69,69.87,11722.0,69.74,69.96,69.69,69.87,11722.0
2020-09-10 15:30:00,69.87,70.02,69.71,69.97,9504.0,69.87,70.02,69.71,69.97,9504.0
2020-09-10 15:35:00,69.95,69.95,69.62,69.93,9796.0,69.95,69.95,69.62,69.93,9796.0
2020-09-10 15:40:00,69.89,70.17,69.89,70.12,10054.0,69.89,70.17,69.89,70.12,10054.0
2020-09-10 15:45:00,70.14,70.14,69.77,69.82,7356.0,70.14,70.14,69.77,69.82,7356.0
2020-09-10 15:50:00,69.79,70.1,69.76,69.99,20058.0,69.79,70.1,69.76,69.99,20058.0
2020-09-10 15:55:00,70.03,70.14,69.89,69.94,28086.0,70.03,70.14,69.89,69.94,28086.0
2020-09-11 09:30:00,70.92,71.43,70.58,70.8,31936.0,70.92,71.43,70.58,70.8,31936.0
2020-09-11 09:35:00,71.02,71.28,70.5,71.09,5151.0,71.02,71.28,70.5,71.09,5151.0
2020-09-11 09:40:00,71.08,71.64,71.06,71.4,9219.0,71.08,71.64,71.06,71.4,9219.0
2020-09-11 09:45:00,71.34,71.93,71.34,71.67,6925.0,71.34,71.93,71.34,71.67,6925.0
2020-09-11 09:50:00,71.55,71.58,70.96,71.38,6540.0,71.55,71.58,70.96,71.38,6540.0
2020-09-11 09:55:00,71.02,71.03,70.64,70.66,3164.0,71.02,71.03,70.64,70.66,3164.0
2020-09-11 10:00:00,70.93,71.1,70.63,71.04,7530.0,70.93,71.1,70.63,71.04,7530.0
2020-09-11 10:05:00,70.86,71.2,70.84,70.96,7690.0,70.86,71.2,70.84,70.96,7690.0
2020-09-11 10:10:00,70.8,70.89,70.51,70.79,11666.0,70.8,70.89,70.51,70.79,11666.0
2020-09-11 10:15:00,70.73,71.23,70.7,71.21,6780.0,70.73,71.23,70.7,71.21,6780.0
2020-09-11 10:20:00,71.11,71.29,70.9,71.13,8075.0,71.11,71.29,70.9,71.13,8075.0
2020-09-11 10:25:00,71.18,71.18,70.86,70.86,3435.0,71.18,71.18,70.86,70.86,3435.0
2020-09-11 10:30:00,71.03,71.06,70.74,70.76,7151.0,71.03,71.06,70.74,70.76,7151.0
2020-09-11 10:35:00,70.89,70.9,70.48,70.62,7172.0,70.89,70.9,70.48,70.62,7172.0
2020-09-11 10:40:00,70.6,70.81,70.5,70.81,3400.0,70.6,70.81,70.5,70.81,3400.0
2020-09-11 10:45:00,70.84,71.13,70.84,71.12,3300.0,70.84,71.13,70.84,71.12,3300.0
2020-09-11 10:50:00,71.1,71.15,70.94,71.1,16111.0,71.1,71.15,70.94,71.1,16111.0
2020-09-11 10:55:00,71.05,71.05,70.72,70.77,4014.0,71.05,71.05,70.72,70.77,4014.0
2020-09-11 11:00:00,70.77,70.98,70.77,70.92,10564.0,70.77,70.98,70.77,70.92,10564.0
2020-09-11 11:05:00,70.99,71.04,70.86,70.88,6408.0,70.99,71.04,70.86,70.88,6408.0
2020-09-11 11:10:00,70.9,70.9,70.69,70.72,3457.0,70.9,70.9,70.69,70.72,3457.0
2020-09-11 11:15:00,70.7,70.74,70.59,70.73,3634.0,70.7,70.74,70.59,70.73,3634.0
2020-09-11 11:20:00,70.52,70.54,70.28,70.28,3388.0,70.52,70.54,70.28,70.28,3388.0
2020-09-11 11:25:00,70.36,70.41,70.31,70.41,3288.0,70.36,70.41,70.31,70.41,3288.0
2020-09-11 11:30:00,70.36,70.36,70.11,70.15,1350.0,70.36,70.36,70.11,70.15,1350.0
2020-09-11 11:35:00,70.12,70.27,70.05,70.23,5561.0,70.12,70.27,70.05,70.23,5561.0
2020-09-11 11:40:00,70.35,70.38,70.19,70.32,1711.0,70.35,70.38,70.19,70.32,1711.0
2020-09-11 11:45:00,70.26,70.41,70.17,70.29,3200.0,70.26,70.41,70.17,70.29,3200.0
2020-09-11 11:50:00,70.28,70.31,70.15,70.24,1600.0,70.28,70.31,70.15,70.24,1600.0
2020-09-11 11:55:00,70.25,70.28,70.12,70.13,2700.0,70.25,70.28,70.12,70.13,2700.0
2020-09-11 12:00:00,70.11,70.42,70.11,70.28,10006.0,70.11,70.42,70.11,70.28,10006.0
2020-09-11 12:05:00,70.26,70.49,70.19,70.36,14895.0,70.26,70.49,70.19,70.36,14895.0
2020-09-11 12:10:00,70.38,70.71,70.35,70.7,36426.0,70.38,70.71,70.35,70.7,36426.0
2020-09-11 12:15:00,70.69,70.71,70.5,70.71,4675.0,70.69,70.71,70.5,70.71,4675.0
2020-09-11 12:20:00,70.72,70.87,70.69,70.8,3561.0,70.72,70.87,70.69,70.8,3561.0
2020-09-11 12:25:00,70.76,70.77,70.52,70.52,1603.0,70.76,70.77,70.52,70.52,1603.0
2020-09-11 12:30:00,70.52,70.52,70.24,70.28,2838.0,70.52,70.52,70.24,70.28,2838.0
2020-09-11 12:35:00,70.28,70.28,70.13,70.13,2276.0,70.28,70.28,70.13,70.13,2276.0
2020-09-11 12:40:00,70.06,70.21,70.01,70.21,2694.0,70.06,70.21,70.01,70.21,2694.0
2020-09-11 12:45:00,70.21,70.46,70.21,70.42,19650.0,70.21,70.46,70.21,70.42,19650.0
2020-09-11 12:50:00,70.5,70.59,70.45,70.45,3970.0,70.5,70.59,70.45,70.45,3970.0
2020-09-11 12:55:00,70.42,70.42,70.14,70.17,3000.0,70.42,70.42,70.14,70.17,3000.0
2020-09-11 13:00:00,70.21,70.33,69.98,70.08,25462.0,70.21,70.33,69.98,70.08,25462.0
2020-09-11 13:05:00,70.09,70.09,69.75,69.87,6840.0,70.09,70.09,69.75,69.87,6840.0
2020-09-11 13:10:00,69.88,69.91,69.72,69.8,5269.0,69.88,69.91,69.72,69.8,5269.0
2020-09-11 13:15:00,69.81,70.0,69.78,69.94,5954.0,69.81,70.0,69.78,69.94,5954.0
2020-09-11 13:20:00,69.92,70.07,69.8,69.95,5920.0,69.92,70.07,69.8,69.95,5920.0
2020-09-11 13:25:00,69.99,70.16,69.91,70.06,11402.0,69.99,70.16,69.91,70.06,11402.0
2020-09-11 13:30:00,70.0,70.0,69.67,69.78,6383.0,70.0,70.0,69.67,69.78,6383.0
2020-09-11 13:35:00,69.83,69.97,69.81,69.85,2624.0,69.83,69.97,69.81,69.85,2624.0
2020-09-11 13:40:00,69.81,70.16,69.81,70.15,10272.0,69.81,70.16,69.81,70.15,10272.0
2020-09-11 13:45:00,70.14,70.18,69.98,70.06,4793.0,70.14,70.18,69.98,70.06,4793.0
2020-09-11 13:50:00,70.08,70.21,70.04,70.06,3651.0,70.08,70.21,70.04,70.06,3651.0
2020-09-11 13:55:00,70.1,70.11,69.84,69.86,4025.0,70.1,70.11,69.84,69.86,4025.0
2020-09-11 14:00:00,69.84,70.1,69.84,70.04,8527.0,69.84,70.1,69.84,70.04,8527.0
2020-09-11 14:05:00,69.99,70.33,69.99,70.28,5614.0,69.99,70.33,69.99,70.28,5614.0
2020-09-11 14:10:00,70.28,70.42,70.23,70.39,2542.0,70.28,70.42,70.23,70.39,2542.0
2020-09-11 14:15:00,70.37,70.4,70.24,70.24,4245.0,70.37,70.4,70.24,70.24,4245.0
2020-09-11 14:20:00,70.25,70.39,70.15,70.37,4410.0,70.25,70.39,70.15,70.37,4410.0
2020-09-11 14:25:00,70.31,70.44,70.19,70.2,3969.0,70.31,70.44,70.19,70.2,3969.0
2020-09-11 14:30:00,70.23,70.41,70.23,70.27,2150.0,70.23,70.41,70.23,70.27,2150.0
2020-09-11 14:35:00,70.34,70.62,70.32,70.58,5663.0,70.34,70.62,70.32,70.58,5663.0
2020-09-11 14:40:00,70.55,70.68,70.37,70.61,3875.0,70.55,70.68,70.37,70.61,3875.0
2020-09-11 14:45:00,70.5,70.62,70.49,70.52,3450.0,70.5,70.62,70.49,70.52,3450.0
2020-09-11 14:50:00,70.51,70.72,70.43,70.65,7207.0,70.51,70.72,70.43,70.65,7207.0
2020-09-11 14:55:00,70.61,70.77,70.5,70.5,3618.0,70.61,70.77,70.5,70.5,3618.0
2020-09-11 15:00:00,70.43,70.52,70.38,70.41,2450.0,70.43,70.52,70.38,70.41,2450.0
2020-09-11 15:05:00,70.4,70.44,70.25,70.25,3983.0,70.4,70.44,70.25,70.25,3983.0
2020-09-11 15:10:00,70.22,70.34,70.2,70.34,4467.0,70.22,70.34,70.2,70.34,4467.0
2020-09-11 15:15:00,70.36,70.6,70.36,70.55,6968.0,70.36,70.6,70.36,70.55,6968.0
2020-09-11 15:20:00,70.58,70.68,70.53,70.61,4279.0,70.58,70.68,70.53,70.61,4279.0
2020-09-11 15:25:00,70.62,70.73,70.54,70.73,6312.0,70.62,70.73,70.54,70.73,6312.0
2020-09-11 15:30:00,70.65,70.68,70.51,70.51,11035.0,70.65,70.68,70.51,70.51,11035.0
2020-09-11 15:35:00,70.5,70.51,70.19,70.21,13814.0,70.5,70.51,70.19,70.21,13814.0
2020-09-11 15:40:00,70.2,70.31,70.15,70.15,9341.0,70.2,70.31,70.15,70.15,9341.0
2020-09-11 15:45:00,70.14,70.19,69.9,69.9,26849.0,70.14,70.19,69.9,69.9,26849.0
2020-09-11 15:50:00,69.91,70.11,69.75,69.85,51504.0,69.91,70.11,69.75,69.85,51504.0
2020-09-11 15:55:00,69.84,69.95,69.72,69.83,84584.0,69.84,69.95,69.72,69.83,84584.0
2020-09-14 09:30:00,71.09,71.09,70.26,70.4,18462.0,71.09,71.09,70.26,70.4,18462.0
2020-09-14 09:35:00,70.44,70.49,70.1,70.26,7312.0,70.44,70.49,70.1,70.26,7312.0
2020-09-14 09:40:00,70.43,70.69,70.2,70.64,17257.0,70.43,70.69,70.2,70.64,17257.0
2020-09-14 09:45:00,70.7,70.93,70.54,70.8,12545.0,70.7,70.93,70.54,70.8,12545.0
2020-09-14 09:50:00,70.8,70.83,70.34,70.36,4650.0,70.8,70.83,70.34,70.36,4650.0
2020-09-14 09:55:00,70.23,70.4,70.17,70.25,6276.0,70.23,70.4,70.17,70.25,6276.0
2020-09-14 10:00:00,70.31,70.7,70.18,70.61,7452.0,70.31,70.7,70.18,70.61,7452.0
2020-09-14 10:05:00,70.59,70.6,70.31,70.31,4543.0,70.59,70.6,70.31,70.31,4543.0
2020-09-14 10:10:00,70.26,70.73,70.26,70.71,4349.0,70.26,70.73,70.26,70.71,4349.0
2020-09-14 10:15:00,70.69,70.75,70.36,70.51,2980.0,70.69,70.75,70.36,70.51,2980.0
2020-09-14 10:20:00,70.53,70.65,70.4,70.54,4950.0,70.53,70.65,70.4,70.54,4950.0
2020-09-14 10:25:00,70.56,70.86,70.54,70.8,4918.0,70.56,70.86,70.54,70.8,4918.0
2020-09-14 10:30:00,70.86,71.03,70.72,70.79,6549.0,70.86,71.03,70.72,70.79,6549.0
2020-09-14 10:35:00,70.86,71.04,70.81,70.86,5802.0,70.86,71.04,70.81,70.86,5802.0
2020-09-14 10:40:00,70.87,71.0,70.62,70.93,4650.0,70.87,71.0,70.62,70.93,4650.0
2020-09-14 10:45:00,71.01,71.01,70.82,70.91,2993.0,71.01,71.01,70.82,70.91,2993.0
2020-09-14 10:50:00,70.87,70.87,70.71,70.77,3409.0,70.87,70.87,70.71,70.77,3409.0
2020-09-14 10:55:00,70.81,70.84,70.71,70.84,1705.0,70.81,70.84,70.71,70.84,1705.0
2020-09-14 11:00:00,70.84,70.92,70.79,70.92,2854.0,70.84,70.92,70.79,70.92,2854.0
2020-09-14 11:05:00,70.97,71.18,70.95,71.15,4600.0,70.97,71.18,70.95,71.15,4600.0
2020-09-14 11:10:00,71.12,71.12,70.76,70.8,5485.0,71.12,71.12,70.76,70.8,5485.0
2020-09-14 11:15:00,70.84,71.06,70.84,71.05,2400.0,70.84,71.06,70.84,71.05,2400.0
2020-09-14 11:20:00,71.08,71.11,70.93,71.06,2600.0,71.08,71.11,70.93,71.06,2600.0
2020-09-14 11:25:00,71.08,71.08,70.9,70.9,2054.0,71.08,71.08,70.9,70.9,2054.0
2020-09-14 11:30:00,71.01,71.01,70.71,70.71,1861.0,71.01,71.01,70.71,70.71,1861.0
2020-09-14 11:35:00,70.85,70.96,70.8,70.96,2700.0,70.85,70.96,70.8,70.96,2700.0
2020-09-14 11:40:00,70.97,71.0,70.91,70.93,1724.0,70.97,71.0,70.91,70.93,1724.0
2020-09-14 11:45:00,70.95,70.99,70.87,70.93,2150.0,70.95,70.99,70.87,70.93,2150.0
2020-09-14 11:50:00,70.92,71.1,70.86,71.1,3950.0,70.92,71.1,70.86,71.1,3950.0
2020-09-14 11:55:00,71.09,71.13,71.05,71.06,2100.0,71.09,71.13,71.05,71.06,2100.0
2020-09-14 12:00:00,71.04,71.37,71.03,71.15,5572.0,71.04,71.37,71.03,71.15,5572.0
2020-09-14 12:05:00,71.19,71.19,70.99,70.99,3962.0,71.19,71.19,70.99,70.99,3962.0
2020-09-14 12:10:00,71.03,71.05,70.9,70.92,2557.0,71.03,71.05,70.9,70.92,2557.0
2020-09-14 12:15:00,70.97,71.04,70.88,71.04,2710.0,70.97,71.04,70.88,71.04,2710.0
2020-09-14 12:20:00,71.0,71.0,70.82,70.87,5154.0,71.0,71.0,70.82,70.87,5154.0
2020-09-14 12:25:00,70.91,70.98,70.7,70.7,8251.0,70.91,70.98,70.7,70.7,8251.0
2020-09-14 12:30:00,70.7,70.76,70.63,70.63,3512.0,70.7,70.76,70.63,70.63,3512.0
2020-09-14 12:35:00,70.57,70.64,70.57,70.63,1150.0,70.57,70.64,70.57,70.63,1150.0
2020-09-14 12:40:00,70.64,70.89,70.63,70.85,2919.0,70.64,70.89,70.63,70.85,2919.0
2020-09-14 12:45:00,70.88,70.92,70.85,70.87,2000.0,70.88,70.92,70.85,70.87,2000.0
2020-09-14 12:50:00,70.87,70.97,70.85,70.85,2483.0,70.87,70.97,70.85,70.85,2483.0
2020-09-14 12:55:00,70.86,70.96,70.83,70.96,2470.0,70.86,70.96,70.83,70.96,2470.0
2020-09-14 13:00:00,70.95,71.12,70.95,71.03,3975.0,70.95,71.12,70.95,71.03,3975.0
2020-09-14 13:05:00,71.06,71.08,70.92,70.93,1978.0,71.06,71.08,70.92,70.93,1978.0
2020-09-14 13:10:00,70.95,71.0,70.91,70.95,2778.0,70.95,71.0,70.91,70.95,2778.0
2020-09-14 13:15:00,70.96,70.96,70.74,70.77,3438.0,70.96,70.96,70.74,70.77,3438.0
2020-09-14 13:20:00,70.75,70.84,70.73,70.73,1874.0,70.75,70.84,70.73,70.73,1874.0
2020-09-14 13:25:00,70.75,70.88,70.73,70.86,2543.0,70.75,70.88,70.73,70.86,2543.0
2020-09-14 13:30:00,70.87,70.87,70.65,70.68,1716.0,70.87,70.87,70.65,70.68,1716.0
2020-09-14 13:35:00,70.71,70.78,70.58,70.69,4760.0,70.71,70.78,70.58,70.69,4760.0
2020-09-14 13:40:00,70.74,70.75,70.67,70.69,4084.0,70.74,70.75,70.67,70.69,4084.0
2020-09-14 13:45:00,70.75,70.9,70.75,70.9,6203.0,70.75,70.9,70.75,70.9,6203.0
2020-09-14 13:50:00,70.93,71.0,70.92,71.0,1407.0,70.93,71.0,70.92,71.0,1407.0
2020-09-14 13:55:00,71.0,71.04,70.97,70.98,3271.0,71.0,71.04,70.97,70.98,3271.0
2020-09-14 14:00:00,70.97,70.98,70.81,70.94,5377.0,70.97,70.98,70.81,70.94,5377.0
2020-09-14 14:05:00,70.98,71.2,70.97,71.2,2300.0,70.98,71.2,70.97,71.2,2300.0
2020-09-14 14:10:00,71.18,71.24,71.16,71.18,2910.0,71.18,71.24,71.16,71.18,2910.0
2020-09-14 14:15:00,71.2,71.29,71.16,71.19,3900.0,71.2,71.29,71.16,71.19,3900.0
2020-09-14 14:20:00,71.25,71.3,71.19,71.27,4921.0,71.25,71.3,71.19,71.27,4921.0
2020-09-14 14:25:00,71.25,71.25,71.1,71.1,3257.0,71.25,71.25,71.1,71.1,3257.0
2020-09-14 14:30:00,71.12,71.21,71.09,71.18,3158.0,71.12,71.21,71.09,71.18,3158.0
2020-09-14 14:35:00,71.23,71.24,71.1,71.1,2220.0,71.23,71.24,71.1,71.1,2220.0
2020-09-14 14:40:00,71.15,71.18,71.1,71.14,2506.0,71.15,71.18,71.1,71.14,2506.0
2020-09-14 14:45:00,71.16,71.16,71.03,71.06,4500.0,71.16,71.16,71.03,71.06,4500.0
2020-09-14 14:50:00,71.04,71.23,71.04,71.06,4200.0,71.04,71.23,71.04,71.06,4200.0
2020-09-14 14:55:00,71.02,71.19,70.97,71.17,7334.0,71.02,71.19,70.97,71.17,7334.0
2020-09-14 15:00:00,71.2,71.21,71.09,71.09,3949.0,71.2,71.21,71.09,71.09,3949.0
2020-09-14 15:05:00,71.17,71.23,71.05,71.13,4127.0,71.17,71.23,71.05,71.13,4127.0
2020-09-14 15:10:00,71.13,71.18,71.12,71.14,2400.0,71.13,71.18,71.12,71.14,2400.0
2020-09-14 15:15:00,71.1,71.37,71.08,71.37,2950.0,71.1,71.37,71.08,71.37,2950.0
2020-09-14 15:20:00,71.38,71.38,71.14,71.19,3636.0,71.38,71.38,71.14,71.19,3636.0
2020-09-14 15:25:00,71.19,71.36,71.19,71.34,4050.0,71.19,71.36,71.19,71.34,4050.0
2020-09-14 15:30:00,71.35,71.37,71.22,71.27,7050.0,71.35,71.37,71.22,71.27,7050.0
2020-09-14 15:35:00,71.29,71.56,71.28,71.53,4725.0,71.29,71.56,71.28,71.53,4725.0
2020-09-14 15:40:00,71.57,71.61,71.52,71.57,8443.0,71.57,71.61,71.52,71.57,8443.0
2020-09-14 15:45:00,71.58,71.7,71.57,71.7,13391.0,71.58,71.7,71.57,71.7,13391.0
2020-09-14 15:50:00,71.7,71.73,71.52,71.53,18973.0,71.7,71.73,71.52,71.53,18973.0
2020-09-14 15:55:00,71.5,71.58,71.5,71.52,26386.0,71.5,71.58,71.5,71.52,26386.0
2020-09-15 09:30:00,72.65,72.94,72.34,72.68,16132.0,72.65,72.94,72.34,72.68,16132.0
2020-09-15 09:35:00,72.65,73.73,72.61,73.56,15040.0,72.65,73.73,72.61,73.56,15040.0
2020-09-15 09:40:00,73.62,73.62,73.1,73.42,20997.0,73.62,73.62,73.1,73.42,20997.0
2020-09-15 09:45:00,73.33,73.85,73.13,73.55,61466.0,73.33,73.85,73.13,73.55,61466.0
2020-09-15 09:50:00,73.51,73.79,73.26,73.28,14817.0,73.51,73.79,73.26,73.28,14817.0
2020-09-15 09:55:00,73.35,73.35,73.0,73.17,13992.0,73.35,73.35,73.0,73.17,13992.0
2020-09-15 10:00:00,73.0,73.0,72.2,72.44,8002.0,73.0,73.0,72.2,72.44,8002.0
2020-09-15 10:05:00,72.4,72.46,72.03,72.45,8838.0,72.4,72.46,72.03,72.45,8838.0
2020-09-15 10:10:00,72.54,72.76,72.52,72.57,2050.0,72.54,72.76,72.52,72.57,2050.0
2020-09-15 10:15:00,72.64,72.86,72.63,72.69,7000.0,72.64,72.86,72.63,72.69,7000.0
2020-09-15 10:20:00,72.71,72.95,72.56,72.88,11758.0,72.71,72.95,72.56,72.88,11758.0
2020-09-15 10:25:00,72.88,72.93,72.71,72.8,4460.0,72.88,72.93,72.71,72.8,4460.0
2020-09-15 10:30:00,72.83,72.83,72.57,72.7,2994.0,72.83,72.83,72.57,72.7,2994.0
2020-09-15 10:35:00,72.73,72.8,72.63,72.63,4200.0,72.73,72.8,72.63,72.63,4200.0
2020-09-15 10:40:00,72.63,72.63,72.34,72.34,8692.0,72.63,72.63,72.34,72.34,8692.0
2020-09-15 10:45:00,72.39,72.56,72.39,72.5,2200.0,72.39,72.56,72.39,72.5,2200.0
2020-09-15 10:50:00,72.48,72.55,72.42,72.5,2643.0,72.48,72.55,72.42,72.5,2643.0
2020-09-15 10:55:00,72.53,72.82,72.52,72.8,4850.0,72.53,72.82,72.52,72.8,4850.0
2020-09-15 11:00:00,72.8,72.94,72.72,72.89,3378.0,72.8,72.94,72.72,72.89,3378.0
2020-09-15 11:05:00,72.94,73.04,72.89,72.94,6030.0,72.94,73.04,72.89,72.94,6030.0
2020-09-15 11:10:00,72.92,73.01,72.86,72.9,3598.0,72.92,73.01,72.86,72.9,3598.0
2020-09-15 11:15:00,72.91,72.91,72.62,72.73,11915.0,72.91,72.91,72.62,72.73,11915.0
2020-09-15 11:20:00,72.75,72.85,72.75,72.79,3479.0,72.75,72.85,72.75,72.79,3479.0
2020-09-15 11:25:00,72.78,72.84,72.6,72.8,12889.0,72.78,72.84,72.6,72.8,12889.0
2020-09-15 11:30:00,72.82,72.88,72.8,72.86,3915.0,72.82,72.88,72.8,72.86,3915.0
2020-09-15 11:35:00,72.83,73.0,72.83,72.97,2799.0,72.83,73.0,72.83,72.97,2799.0
2020-09-15 11:40:00,73.01,73.06,72.68,72.68,18913.0,73.01,73.06,72.68,72.68,18913.0
2020-09-15 11:45:00,72.68,72.75,72.62,72.63,5991.0,72.68,72.75,72.62,72.63,5991.0
2020-09-15 11:50:00,72.59,72.59,72.45,72.45,1300.0,72.59,72.59,72.45,72.45,1300.0
2020-09-15 11:55:00,72.5,72.68,72.46,72.68,7583.0,72.5,72.68,72.46,72.68,7583.0
2020-09-15 12:00:00,72.69,72.99,72.64,72.93,18482.0,72.69,72.99,72.64,72.93,18482.0
2020-09-15 12:05:00,72.89,73.01,72.85,72.94,10872.0,72.89,73.01,72.85,72.94,10872.0
2020-09-15 12:10:00,72.93,72.93,72.85,72.86,4047.0,72.93,72.93,72.85,72.86,4047.0
2020-09-15 12:15:00,72.89,73.04,72.88,73.02,3403.0,72.89,73.04,72.88,73.02,3403.0
2020-09-15 12:20:00,73.0,73.09,72.97,73.05,4912.0,73.0,73.09,72.97,73.05,4912.0
2020-09-15 12:25:00,73.03,73.23,73.03,73.17,8380.0,73.03,73.23,73.03,73.17,8380.0
2020-09-15 12:30:00,73.15,73.25,73.13,73.18,2404.0,73.15,73.25,73.13,73.18,2404.0
2020-09-15 12:35:00,73.26,73.29,73.15,73.2,4380.0,73.26,73.29,73.15,73.2,4380.0
2020-09-15 12:40:00,73.2,73.37,73.2,73.31,4082.0,73.2,73.37,73.2,73.31,4082.0
2020-09-15 12:45:00,73.36,73.41,73.32,73.35,6389.0,73.36,73.41,73.32,73.35,6389.0
2020-09-15 12:50:00,73.37,73.37,73.25,73.31,4158.0,73.37,73.37,73.25,73.31,4158.0
2020-09-15 12:55:00,73.29,73.38,73.29,73.32,3852.0,73.29,73.38,73.29,73.32,3852.0
2020-09-15 13:00:00,73.31,73.46,73.27,73.28,9904.0,73.31,73.46,73.27,73.28,9904.0
2020-09-15 13:05:00,73.28,73.32,73.17,73.28,4273.0,73.28,73.32,73.17,73.28,4273.0
2020-09-15 13:10:00,73.27,73.38,73.27,73.33,3947.0,73.27,73.38,73.27,73.33,3947.0
2020-09-15 13:15:00,73.31,73.4,73.28,73.33,5890.0,73.31,73.4,73.28,73.33,5890.0
2020-09-15 13:20:00,73.33,73.35,73.23,73.28,3831.0,73.33,73.35,73.23,73.28,3831.0
2020-09-15 13:25:00,73.28,73.4,73.27,73.39,10671.0,73.28,73.4,73.27,73.39,10671.0
2020-09-15 13:30:00,73.42,73.46,73.36,73.39,9136.0,73.42,73.46,73.36,73.39,9136.0
2020-09-15 13:35:00,73.43,73.72,73.43,73.63,10948.0,73.43,73.72,73.43,73.63,10948.0
2020-09-15 13:40:00,73.64,73.76,73.58,73.71,5066.0,73.64,73.76,73.58,73.71,5066.0
2020-09-15 13:45:00,73.74,73.84,73.74,73.8,7669.0,73.74,73.84,73.74,73.8,7669.0
2020-09-15 13:50:00,73.76,73.9,73.74,73.83,9591.0,73.76,73.9,73.74,73.83,9591.0
2020-09-15 13:55:00,73.83,73.88,73.73,73.73,10898.0,73.83,73.88,73.73,73.73,10898.0
2020-09-15 14:00:00,73.75,73.75,73.44,73.47,7980.0,73.75,73.75,73.44,73.47,7980.0
2020-09-15 14:05:00,73.52,73.52,73.31,73.34,6440.0,73.52,73.52,73.31,73.34,6440.0
2020-09-15 14:10:00,73.35,73.72,73.35,73.64,10425.0,73.35,73.72,73.35,73.64,10425.0
2020-09-15 14:15:00,73.66,73.68,73.61,73.65,5248.0,73.66,73.68,73.61,73.65,5248.0
2020-09-15 14:20:00,73.7,73.81,73.64,73.81,15214.0,73.7,73.81,73.64,73.81,15214.0
2020-09-15 14:25:00,73.79,73.88,73.76,73.82,8000.0,73.79,73.88,73.76,73.82,8000.0
2020-09-15 14:30:00,73.86,73.92,73.74,73.78,10007.0,73.86,73.92,73.74,73.78,10007.0
2020-09-15 14:35:00,73.8,73.93,73.8,73.84,9978.0,73.8,73.93,73.8,73.84,9978.0
2020-09-15 14:40:00,73.82,73.96,73.82,73.93,7286.0,73.82,73.96,73.82,73.93,7286.0
2020-09-15 14:45:00,73.94,73.97,73.9,73.93,10191.0,73.94,73.97,73.9,73.93,10191.0
2020-09-15 14:50:00,73.97,74.0,73.91,74.0,16553.0,73.97,74.0,73.91,74.0,16553.0
2020-09-15 14:55:00,74.04,74.05,73.92,73.97,8351.0,74.04,74.05,73.92,73.97,8351.0
2020-09-15 15:00:00,73.93,73.97,73.74,73.74,10965.0,73.93,73.97,73.74,73.74,10965.0
2020-09-15 15:05:00,73.74,73.74,73.52,73.63,11357.0,73.74,73.74,73.52,73.63,11357.0
2020-09-15 15:10:00,73.64,73.85,73.63,73.68,13653.0,73.64,73.85,73.63,73.68,13653.0
2020-09-15 15:15:00,73.67,73.7,73.52,73.56,8842.0,73.67,73.7,73.52,73.56,8842.0
2020-09-15 15:20:00,73.55,73.55,73.41,73.48,15094.0,73.55,73.55,73.41,73.48,15094.0
2020-09-15 15:25:00,73.5,73.62,73.48,73.55,8384.0,73.5,73.62,73.48,73.55,8384.0
2020-09-15 15:30:00,73.52,73.53,73.22,73.24,10771.0,73.52,73.53,73.22,73.24,10771.0
2020-09-15 15:35:00,73.21,73.21,72.95,72.97,30228.0,73.21,73.21,72.95,72.97,30228.0
2020-09-15 15:40:00,72.96,73.01,72.81,72.85,27620.0,72.96,73.01,72.81,72.85,27620.0
2020-09-15 15:45:00,72.83,72.95,72.77,72.83,18715.0,72.83,72.95,72.77,72.83,18715.0
2020-09-15 15:50:00,72.8,73.05,72.75,73.01,38823.0,72.8,73.05,72.75,73.01,38823.0
2020-09-15 15:55:00,73.01,73.01,72.78,72.9,47945.0,73.01,73.01,72.78,72.9,47945.0
2020-09-16 09:30:00,73.78,73.91,73.36,73.8,31840.0,73.78,73.91,73.36,73.8,31840.0
2020-09-16 09:35:00,73.69,74.0,73.69,73.92,3816.0,73.69,74.0,73.69,73.92,3816.0
2020-09-16 09:40:00,73.8,73.82,72.9,72.96,5300.0,73.8,73.82,72.9,72.96,5300.0
2020-09-16 09:45:00,73.0,73.16,72.88,73.09,3586.0,73.0,73.16,72.88,73.09,3586.0
2020-09-16 09:50:00,73.05,73.59,72.82,73.58,9146.0,73.05,73.59,72.82,73.58,9146.0
2020-09-16 09:55:00,73.59,73.96,73.59,73.86,5246.0,73.59,73.96,73.59,73.86,5246.0
2020-09-16 10:00:00,73.89,73.97,73.69,73.69,2825.0,73.89,73.97,73.69,73.69,2825.0
2020-09-16 10:05:00,73.7,73.94,73.66,73.94,3019.0,73.7,73.94,73.66,73.94,3019.0
2020-09-16 10:10:00,73.94,74.12,73.94,73.98,3200.0,73.94,74.12,73.94,73.98,3200.0
2020-09-16 10:15:00,73.98,74.05,73.6,73.61,7281.0,73.98,74.05,73.6,73.61,7281.0
2020-09-16 10:20:00,73.61,73.94,73.6,73.94,22219.0,73.61,73.94,73.6,73.94,22219.0
2020-09-16 10:25:00,73.99,74.27,73.95,74.26,5697.0,73.99,74.27,73.95,74.26,5697.0
2020-09-16 10:30:00,74.26,74.41,74.12,74.18,6596.0,74.26,74.41,74.12,74.18,6596.0
2020-09-16 10:35:00,74.26,74.26,74.15,74.25,2464.0,74.26,74.26,74.15,74.25,2464.0
2020-09-16 10:40:00,74.25,74.26,74.06,74.09,2826.0,74.25,74.26,74.06,74.09,2826.0
2020-09-16 10:45:00,74.12,74.12,73.92,74.1,5910.0,74.12,74.12,73.92,74.1,5910.0
2020-09-16 10:50:00,74.1,74.32,74.0,74.32,2050.0,74.1,74.32,74.0,74.32,2050.0
2020-09-16 10:55:00,74.28,74.6,74.27,74.52,9723.0,74.28,74.6,74.27,74.52,9723.0
2020-09-16 11:00:00,74.46,74.75,74.46,74.69,11110.0,74.46,74.75,74.46,74.69,11110.0
2020-09-16 11:05:00,74.65,74.7,74.47,74.47,5780.0,74.65,74.7,74.47,74.47,5780.0
2020-09-16 11:10:00,74.48,74.63,74.37,74.63,4653.0,74.48,74.63,74.37,74.63,4653.0
2020-09-16 11:15:00,74.62,74.74,74.5,74.59,5971.0,74.62,74.74,74.5,74.59,5971.0
2020-09-16 11:20:00,74.59,74.66,74.46,74.65,6929.0,74.59,74.66,74.46,74.65,6929.0
2020-09-16 11:25:00,74.62,74.65,74.49,74.52,3650.0,74.62,74.65,74.49,74.52,3650.0
2020-09-16 11:30:00,74.52,74.55,74.4,74.43,9466.0,74.52,74.55,74.4,74.43,9466.0
2020-09-16 11:35:00,74.44,74.56,74.39,74.39,5479.0,74.44,74.56,74.39,74.39,5479.0
2020-09-16 11:40:00,74.41,74.41,74.25,74.3,5308.0,74.41,74.41,74.25,74.3,5308.0
2020-09-16 11:45:00,74.31,74.36,74.22,74.23,3134.0,74.31,74.36,74.22,74.23,3134.0
2020-09-16 11:50:00,74.21,74.3,74.19,74.2,3143.0,74.21,74.3,74.19,74.2,3143.0
2020-09-16 11:55:00,74.2,74.28,74.16,74.19,2875.0,74.2,74.28,74.16,74.19,2875.0
2020-09-16 12:00:00,74.2,74.31,74.2,74.29,1489.0,74.2,74.31,74.2,74.29,1489.0
2020-09-16 12:05:00,74.28,74.28,74.12,74.16,2621.0,74.28,74.28,74.12,74.16,2621.0
2020-09-16 12:10:00,74.18,74.21,74.07,74.16,9086.0,74.18,74.21,74.07,74.16,9086.0
2020-09-16 12:15:00,74.15,74.16,74.0,74.11,6056.0,74.15,74.16,74.0,74.11,6056.0
2020-09-16 12:20:00,74.09,74.14,74.0,74.03,10566.0,74.09,74.14,74.0,74.03,10566.0
2020-09-16 12:25:00,73.97,73.97,73.81,73.94,4214.0,73.97,73.97,73.81,73.94,4214.0
2020-09-16 12:30:00,73.96,73.99,73.88,73.96,3759.0,73.96,73.99,73.88,73.96,3759.0
2020-09-16 12:35:00,73.91,73.93,73.82,73.93,2768.0,73.91,73.93,73.82,73.93,2768.0
2020-09-16 12:40:00,73.92,73.99,73.92,73.97,1992.0,73.92,73.99,73.92,73.97,1992.0
2020-09-16 12:45:00,74.0,74.04,73.89,73.89,2700.0,74.0,74.04,73.89,73.89,2700.0
2020-09-16 12:50:00,73.88,73.89,73.5,73.69,23453.0,73.88,73.89,73.5,73.69,23453.0
2020-09-16 12:55:00,73.65,73.65,73.47,73.51,6333.0,73.65,73.65,73.47,73.51,6333.0
2020-09-16 13:00:00,73.44,73.54,73.44,73.5,4750.0,73.44,73.54,73.44,73.5,4750.0
2020-09-16 13:05:00,73.47,73.48,73.12,73.18,17203.0,73.47,73.48,73.12,73.18,17203.0
2020-09-16 13:10:00,73.18,73.18,72.65,72.92,33905.0,73.18,73.18,72.65,72.92,33905.0
2020-09-16 13:15:00,72.98,73.0,72.75,72.75,6272.0,72.98,73.0,72.75,72.75,6272.0
2020-09-16 13:20:00,72.75,72.79,72.6,72.61,8374.0,72.75,72.79,72.6,72.61,8374.0
2020-09-16 13:25:00,72.68,72.7,72.49,72.62,4987.0,72.68,72.7,72.49,72.62,4987.0
2020-09-16 13:30:00,72.71,72.71,72.5,72.63,4528.0,72.71,72.71,72.5,72.63,4528.0
2020-09-16 13:35:00,72.68,72.68,72.29,72.42,17504.0,72.68,72.68,72.29,72.42,17504.0
2020-09-16 13:40:00,72.42,72.42,72.3,72.34,4480.0,72.42,72.42,72.3,72.34,4480.0
2020-09-16 13:45:00,72.36,72.39,71.62,72.29,19558.0,72.36,72.39,71.62,72.29,19558.0
2020-09-16 13:50:00,72.28,72.57,72.28,72.57,11527.0,72.28,72.57,72.28,72.57,11527.0
2020-09-16 13:55:00,72.57,72.57,72.4,72.47,3933.0,72.57,72.57,72.4,72.47,3933.0
2020-09-16 14:00:00,72.43,72.74,72.38,72.38,2700.0,72.43,72.74,72.38,72.38,2700.0
2020-09-16 14:05:00,72.33,72.4,72.27,72.31,12077.0,72.33,72.4,72.27,72.31,12077.0
2020-09-16 14:10:00,72.26,72.43,72.25,72.42,3966.0,72.26,72.43,72.25,72.42,3966.0
2020-09-16 14:15:00,72.44,72.58,72.44,72.54,4944.0,72.44,72.58,72.44,72.54,4944.0
2020-09-16 14:20:00,72.51,72.56,72.48,72.54,5941.0,72.51,72.56,72.48,72.54,5941.0
2020-09-16 14:25:00,72.57,72.67,72.49,72.64,5071.0,72.57,72.67,72.49,72.64,5071.0
2020-09-16 14:30:00,72.64,72.74,72.53,72.53,6534.0,72.64,72.74,72.53,72.53,6534.0
2020-09-16 14:35:00,72.5,72.76,72.44,72.76,3711.0,72.5,72.76,72.44,72.76,3711.0
2020-09-16 14:40:00,72.76,72.76,72.59,72.59,3632.0,72.76,72.76,72.59,72.59,3632.0
2020-09-16 14:45:00,72.57,72.67,72.47,72.65,20518.0,72.57,72.67,72.47,72.65,20518.0
2020-09-16 14:50:00,72.66,72.67,72.5,72.51,12130.0,72.66,72.67,72.5,72.51,12130.0
2020-09-16 14:55:00,72.51,72.68,72.34,72.48,29750.0,72.51,72.68,72.34,72.48,29750.0
2020-09-16 15:00:00,72.47,72.53,72.42,72.51,5635.0,72.47,72.53,72.42,72.51,5635.0
2020-09-16 15:05:00,72.47,72.48,72.3,72.33,6361.0,72.47,72.48,72.3,72.33,6361.0
2020-09-16 15:10:00,72.31,72.39,72.06,72.39,13594.0,72.31,72.39,72.06,72.39,13594.0
2020-09-16 15:15:00,72.37,72.59,72.23,72.59,10302.0,72.37,72.59,72.23,72.59,10302.0
2020-09-16 15:20:00,72.59,72.59,72.32,72.32,7007.0,72.59,72.59,72.32,72.32,7007.0
2020-09-16 15:25:00,72.24,72.33,72.16,72.23,10046.0,72.24,72.33,72.16,72.23,10046.0
2020-09-16 15:30:00,72.21,72.23,72.03,72.21,18572.0,72.21,72.23,72.03,72.21,18572.0
2020-09-16 15:35:00,72.23,72.29,72.12,72.17,13416.0,72.23,72.29,72.12,72.17,13416.0
2020-09-16 15:40:00,72.11,72.24,72.07,72.22,10417.0,72.11,72.24,72.07,72.22,10417.0
2020-09-16 15:45:00,72.18,72.44,72.18,72.28,15541.0,72.18,72.44,72.18,72.28,15541.0
2020-09-16 15:50:00,72.22,72.32,72.1,72.14,28855.0,72.22,72.32,72.1,72.14,28855.0
2020-09-16 15:55:00,72.14,72.18,71.85,71.92,53530.0,72.14,72.18,71.85,71.92,53530.0
2020-09-17 09:30:00,66.03,66.79,64.61,64.95,612668.0,66.03,66.79,64.61,64.95,612668.0
2020-09-17 09:35:00,64.92,65.17,64.31,64.72,379565.0,64.92,65.17,64.31,64.72,379565.0
2020-09-17 09:40:00,64.78,64.83,63.9,64.27,650908.0,64.78,64.83,63.9,64.27,650908.0
2020-09-17 09:45:00,64.24,64.44,63.61,64.0,308581.0,64.24,64.44,63.61,64.0,308581.0
2020-09-17 09:50:00,64.05,64.13,63.7,63.85,237214.0,64.05,64.13,63.7,63.85,237214.0
2020-09-17 09:55:00,63.85,64.95,63.82,64.83,330199.0,63.85,64.95,63.82,64.83,330199.0
2020-09-17 10:00:00,64.8,65.49,64.77,65.33,455614.0,64.8,65.49,64.77,65.33,455614.0
2020-09-17 10:05:00,65.35,65.35,64.36,64.45,195742.0,65.35,65.35,64.36,64.45,195742.0
2020-09-17 10:10:00,64.44,64.76,64.13,64.73,188266.0,64.44,64.76,64.13,64.73,188266.0
2020-09-17 10:15:00,64.7,64.86,64.41,64.43,99010.0,64.7,64.86,64.41,64.43,99010.0
2020-09-17 10:20:00,64.43,64.99,64.41,64.54,67849.0,64.43,64.99,64.41,64.54,67849.0
2020-09-17 10:25:00,64.52,64.52,64.23,64.37,87362.0,64.52,64.52,64.23,64.37,87362.0
2020-09-17 10:30:00,64.41,64.5,64.25,64.44,161747.0,64.41,64.5,64.25,64.44,161747.0
2020-09-17 10:35:00,64.43,64.46,63.8,64.02,223935.0,64.43,64.46,63.8,64.02,223935.0
2020-09-17 10:40:00,64.02,64.44,63.96,64.41,200034.0,64.02,64.44,63.96,64.41,200034.0
2020-09-17 10:45:00,64.41,64.92,64.41,64.89,98065.0,64.41,64.92,64.41,64.89,98065.0
2020-09-17 10:50:00,64.9,65.68,64.9,65.56,233662.0,64.9,65.68,64.9,65.56,233662.0
2020-09-17 10:55:00,65.56,65.56,64.76,64.9,265602.0,65.56,65.56,64.76,64.9,265602.0
2020-09-17 11:00:00,64.9,65.07,64.51,64.67,101671.0,64.9,65.07,64.51,64.67,101671.0
2020-09-17 11:05:00,64.67,64.74,64.3,64.71,92566.0,64.67,64.74,64.3,64.71,92566.0
2020-09-17 11:10:00,64.68,64.68,64.24,64.28,41692.0,64.68,64.68,64.24,64.28,41692.0
2020-09-17 11:15:00,64.31,64.43,63.91,64.08,114138.0,64.31,64.43,63.91,64.08,114138.0
2020-09-17 11:20:00,64.1,64.19,63.95,63.99,80428.0,64.1,64.19,63.95,63.99,80428.0
2020-09-17 11:25:00,64.0,64.19,63.92,64.07,52739.0,64.0,64.19,63.92,64.07,52739.0
2020-09-17 11:30:00,64.09,64.12,63.76,63.84,64211.0,64.09,64.12,63.76,63.84,64211.0
2020-09-17 11:35:00,63.85,63.88,63.65,63.85,75398.0,63.85,63.88,63.65,63.85,75398.0
2020-09-17 11:40:00,63.86,64.02,63.82,63.9,34414.0,63.86,64.02,63.82,63.9,34414.0
2020-09-17 11:45:00,63.91,63.98,63.83,63.89,28595.0,63.91,63.98,63.83,63.89,28595.0
2020-09-17 11:50:00,63.89,64.35,63.81,64.31,48019.0,63.89,64.35,63.81,64.31,48019.0
2020-09-17 11:55:00,64.31,64.37,63.85,64.0,43373.0,64.31,64.37,63.85,64.0,43373.0
2020-09-17 12:00:00,63.98,64.63,63.98,64.46,66941.0,63.98,64.63,63.98,64.46,66941.0
2020-09-17 12:05:00,64.48,64.77,64.46,64.73,301890.0,64.48,64.77,64.46,64.73,301890.0
2020-09-17 12:10:00,64.73,64.74,64.18,64.22,60245.0,64.73,64.74,64.18,64.22,60245.0
2020-09-17 12:15:00,64.23,64.31,63.93,63.98,65525.0,64.23,64.31,63.93,63.98,65525.0
2020-09-17 12:20:00,63.98,64.12,63.87,63.91,44690.0,63.98,64.12,63.87,63.91,44690.0
2020-09-17 12:25:00,63.97,64.0,63.82,63.86,28709.0,63.97,64.0,63.82,63.86,28709.0
2020-09-17 12:30:00,63.85,63.98,63.81,63.84,29267.0,63.85,63.98,63.81,63.84,29267.0
2020-09-17 12:35:00,63.85,64.05,63.82,64.02,52952.0,63.85,64.05,63.82,64.02,52952.0
2020-09-17 12:40:00,64.0,64.13,63.96,64.05,29649.0,64.0,64.13,63.96,64.05,29649.0
2020-09-17 12:45:00,64.03,64.04,63.82,63.91,36320.0,64.03,64.04,63.82,63.91,36320.0
2020-09-17 12:50:00,63.93,64.12,63.86,64.03,34823.0,63.93,64.12,63.86,64.03,34823.0
2020-09-17 12:55:00,64.01,64.21,63.9,64.15,109494.0,64.01,64.21,63.9,64.15,109494.0
2020-09-17 13:00:00,64.16,64.49,64.13,64.48,57777.0,64.16,64.49,64.13,64.48,57777.0
2020-09-17 13:05:00,64.47,64.92,64.45,64.92,106774.0,64.47,64.92,64.45,64.92,106774.0
2020-09-17 13:10:00,64.91,64.92,64.5,64.58,43849.0,64.91,64.92,64.5,64.58,43849.0
2020-09-17 13:15:00,64.62,64.63,64.34,64.4,91693.0,64.62,64.63,64.34,64.4,91693.0
2020-09-17 13:20:00,64.41,64.54,64.29,64.4,42251.0,64.41,64.54,64.29,64.4,42251.0
2020-09-17 13:25:00,64.4,64.79,64.4,64.78,28309.0,64.4,64.79,64.4,64.78,28309.0
2020-09-17 13:30:00,64.75,65.03,64.75,64.97,36733.0,64.75,65.03,64.75,64.97,36733.0
2020-09-17 13:35:00,64.95,65.01,64.81,64.88,27536.0,64.95,65.01,64.81,64.88,27536.0
2020-09-17 13:40:00,64.86,65.14,64.85,65.1,29778.0,64.86,65.14,64.85,65.1,29778.0
2020-09-17 13:45:00,65.1,65.19,64.89,65.03,32699.0,65.1,65.19,64.89,65.03,32699.0
2020-09-17 13:50:00,65.03,65.03,64.76,64.91,21522.0,65.03,65.03,64.76,64.91,21522.0
2020-09-17 13:55:00,64.96,65.01,64.89,64.97,30254.0,64.96,65.01,64.89,64.97,30254.0
2020-09-17 14:00:00,64.97,65.09,64.84,65.0,28770.0,64.97,65.09,64.84,65.0,28770.0
2020-09-17 14:05:00,65.0,65.1,64.8,64.81,26670.0,65.0,65.1,64.8,64.81,26670.0
2020-09-17 14:10:00,64.82,65.05,64.81,64.98,17146.0,64.82,65.05,64.81,64.98,17146.0
2020-09-17 14:15:00,64.98,65.04,64.67,64.74,18619.0,64.98,65.04,64.67,64.74,18619.0
2020-09-17 14:20:00,64.74,64.78,64.65,64.73,20881.0,64.74,64.78,64.65,64.73,20881.0
2020-09-17 14:25:00,64.78,64.78,64.58,64.59,36531.0,64.78,64.78,64.58,64.59,36531.0
2020-09-17 14:30:00,64.58,64.73,64.48,64.52,20108.0,64.58,64.73,64.48,64.52,20108.0
2020-09-17 14:35:00,64.53,64.56,64.35,64.36,23687.0,64.53,64.56,64.35,64.36,23687.0
2020-09-17 14:40:00,64.37,64.59,64.22,64.52,26198.0,64.37,64.59,64.22,64.52,26198.0
2020-09-17 14:45:00,64.5,64.71,64.49,64.59,23486.0,64.5,64.71,64.49,64.59,23486.0
2020-09-17 14:50:00,64.58,64.58,64.35,64.55,20915.0,64.58,64.58,64.35,64.55,20915.0
2020-09-17 14:55:00,64.54,64.71,64.48,64.58,22403.0,64.54,64.71,64.48,64.58,22403.0
2020-09-17 15:00:00,64.59,64.65,64.28,64.31,32492.0,64.59,64.65,64.28,64.31,32492.0
2020-09-17 15:05:00,64.29,64.49,64.29,64.45,37393.0,64.29,64.49,64.29,64.45,37393.0
2020-09-17 15:10:00,64.45,64.9,64.43,64.81,33993.0,64.45,64.9,64.43,64.81,33993.0
2020-09-17 15:15:00,64.79,64.85,64.77,64.78,32937.0,64.79,64.85,64.77,64.78,32937.0
2020-09-17 15:20:00,64.77,64.86,64.64,64.65,46963.0,64.77,64.86,64.64,64.65,46963.0
2020-09-17 15:25:00,64.65,64.67,64.44,64.48,50088.0,64.65,64.67,64.44,64.48,50088.0
2020-09-17 15:30:00,64.47,64.79,64.43,64.78,35688.0,64.47,64.79,64.43,64.78,35688.0
2020-09-17 15:35:00,64.78,64.83,64.6,64.82,52613.0,64.78,64.83,64.6,64.82,52613.0
2020-09-17 15:40:00,64.81,64.91,64.73,64.74,66415.0,64.81,64.91,64.73,64.74,66415.0
2020-09-17 15:45:00,64.74,64.8,64.41,64.42,85043.0,64.74,64.8,64.41,64.42,85043.0
2020-09-17 15:50:00,64.42,64.45,63.68,63.79,183411.0,64.42,64.45,63.68,63.79,183411.0
2020-09-17 15:55:00,63.79,64.13,63.66,63.99,245188.0,63.79,64.13,63.66,63.99,245188.0
2020-09-18 09:30:00,64.18,64.79,63.63,63.84,160383.0,64.18,64.79,63.63,63.84,160383.0
2020-09-18 09:35:00,63.85,64.54,63.72,64.35,41010.0,63.85,64.54,63.72,64.35,41010.0
2020-09-18 09:40:00,64.38,64.72,63.9,63.91,54111.0,64.38,64.72,63.9,63.91,54111.0
2020-09-18 09:45:00,63.95,63.95,63.12,63.34,62883.0,63.95,63.95,63.12,63.34,62883.0
2020-09-18 09:50:00,63.32,63.66,63.3,63.66,39715.0,63.32,63.66,63.3,63.66,39715.0
2020-09-18 09:55:00,63.56,63.7,63.34,63.7,33189.0,63.56,63.7,63.34,63.7,33189.0
2020-09-18 10:00:00,63.72,64.03,63.58,63.95,44424.0,63.72,64.03,63.58,63.95,44424.0
2020-09-18 10:05:00,63.91,64.3,63.8,63.8,73473.0,63.91,64.3,63.8,63.8,73473.0
2020-09-18 10:10:00,63.83,63.84,63.46,63.68,83415.0,63.83,63.84,63.46,63.68,83415.0
2020-09-18 10:15:00,63.68,64.01,63.66,63.67,32397.0,63.68,64.01,63.66,63.67,32397.0
2020-09-18 10:20:00,63.64,63.82,63.54,63.58,61919.0,63.64,63.82,63.54,63.58,61919.0
2020-09-18 10:25:00,63.54,63.61,63.29,63.36,40331.0,63.54,63.61,63.29,63.36,40331.0
2020-09-18 10:30:00,63.36,63.48,63.25,63.42,38347.0,63.36,63.48,63.25,63.42,38347.0
2020-09-18 10:35:00,63.43,63.45,63.21,63.32,37481.0,63.43,63.45,63.21,63.32,37481.0
2020-09-18 10:40:00,63.32,63.34,62.83,62.87,65397.0,63.32,63.34,62.83,62.87,65397.0
2020-09-18 10:45:00,62.89,62.93,62.63,62.88,40016.0,62.89,62.93,62.63,62.88,40016.0
2020-09-18 10:50:00,62.86,63.0,62.36,62.47,51123.0,62.86,63.0,62.36,62.47,51123.0
2020-09-18 10:55:00,62.42,62.45,61.92,62.04,79899.0,62.42,62.45,61.92,62.04,79899.0
2020-09-18 11:00:00,62.04,62.22,61.68,61.83,68618.0,62.04,62.22,61.68,61.83,68618.0
2020-09-18 11:05:00,61.84,62.2,61.8,61.95,44894.0,61.84,62.2,61.8,61.95,44894.0
2020-09-18 11:10:00,61.91,61.91,61.65,61.74,37651.0,61.91,61.91,61.65,61.74,37651.0
2020-09-18 11:15:00,61.8,61.97,61.76,61.91,31392.0,61.8,61.97,61.76,61.91,31392.0
2020-09-18 11:20:00,61.88,62.39,61.73,62.2,40109.0,61.88,62.39,61.73,62.2,40109.0
2020-09-18 11:25:00,62.18,62.55,62.06,62.54,37670.0,62.18,62.55,62.06,62.54,37670.0
2020-09-18 11:30:00,62.55,62.6,62.39,62.4,43314.0,62.55,62.6,62.39,62.4,43314.0
2020-09-18 11:35:00,62.37,62.41,61.95,61.98,27705.0,62.37,62.41,61.95,61.98,27705.0
2020-09-18 11:40:00,61.97,62.16,61.9,62.05,37430.0,61.97,62.16,61.9,62.05,37430.0
2020-09-18 11:45:00,62.05,62.3,62.0,62.22,41761.0,62.05,62.3,62.0,62.22,41761.0
2020-09-18 11:50:00,62.18,62.22,62.15,62.19,13788.0,62.18,62.22,62.15,62.19,13788.0
2020-09-18 11:55:00,62.2,62.28,61.97,62.0,63851.0,62.2,62.28,61.97,62.0,63851.0
2020-09-18 12:00:00,61.96,62.37,61.94,62.36,29999.0,61.96,62.37,61.94,62.36,29999.0
2020-09-18 12:05:00,62.36,62.75,62.3,62.45,58392.0,62.36,62.75,62.3,62.45,58392.0
2020-09-18 12:10:00,62.43,62.51,62.35,62.38,37365.0,62.43,62.51,62.35,62.38,37365.0
2020-09-18 12:15:00,62.38,62.38,62.27,62.28,30392.0,62.38,62.38,62.27,62.28,30392.0
2020-09-18 12:20:00,62.29,62.32,62.17,62.29,21025.0,62.29,62.32,62.17,62.29,21025.0
2020-09-18 12:25:00,62.29,62.46,62.29,62.35,21341.0,62.29,62.46,62.29,62.35,21341.0
2020-09-18 12:30:00,62.35,62.35,62.06,62.1,22285.0,62.35,62.35,62.06,62.1,22285.0
2020-09-18 12:35:00,62.17,62.2,62.04,62.06,8419.0,62.17,62.2,62.04,62.06,8419.0
2020-09-18 12:40:00,62.07,62.07,61.81,61.81,25745.0,62.07,62.07,61.81,61.81,25745.0
2020-09-18 12:45:00,61.83,61.97,61.82,61.82,9348.0,61.83,61.97,61.82,61.82,9348.0
2020-09-18 12:50:00,61.86,61.95,61.69,61.92,16559.0,61.86,61.95,61.69,61.92,16559.0
2020-09-18 12:55:00,61.9,62.09,61.87,62.04,18876.0,61.9,62.09,61.87,62.04,18876.0
2020-09-18 13:00:00,62.06,62.16,61.88,62.15,16020.0,62.06,62.16,61.88,62.15,16020.0
2020-09-18 13:05:00,62.1,62.13,62.01,62.07,8566.0,62.1,62.13,62.01,62.07,8566.0
2020-09-18 13:10:00,62.09,62.22,62.08,62.18,9292.0,62.09,62.22,62.08,62.18,9292.0
2020-09-18 13:15:00,62.17,62.2,62.0,62.02,16927.0,62.17,62.2,62.0,62.02,16927.0
2020-09-18 13:20:00,62.03,62.05,61.85,61.92,10022.0,62.03,62.05,61.85,61.92,10022.0
2020-09-18 13:25:00,61.92,61.93,61.47,61.47,22232.0,61.92,61.93,61.47,61.47,22232.0
2020-09-18 13:30:00,61.46,61.66,61.26,61.66,26079.0,61.46,61.66,61.26,61.66,26079.0
2020-09-18 13:35:00,61.66,61.66,61.25,61.31,19280.0,61.66,61.66,61.25,61.31,19280.0
2020-09-18 13:40:00,61.31,61.41,61.18,61.22,66697.0,61.31,61.41,61.18,61.22,66697.0
2020-09-18 13:45:00,61.2,61.22,61.08,61.15,38844.0,61.2,61.22,61.08,61.15,38844.0
2020-09-18 13:50:00,61.15,61.34,61.08,61.32,21524.0,61.15,61.34,61.08,61.32,21524.0
2020-09-18 13:55:00,61.31,61.35,61.17,61.21,15390.0,61.31,61.35,61.17,61.21,15390.0
2020-09-18 14:00:00,61.19,61.26,61.08,61.18,30821.0,61.19,61.26,61.08,61.18,30821.0
2020-09-18 14:05:00,61.18,61.53,61.17,61.36,48642.0,61.18,61.53,61.17,61.36,48642.0
2020-09-18 14:10:00,61.35,61.36,61.15,61.24,32851.0,61.35,61.36,61.15,61.24,32851.0
2020-09-18 14:15:00,61.23,61.25,61.02,61.12,34802.0,61.23,61.25,61.02,61.12,34802.0
2020-09-18 14:20:00,61.11,61.4,61.0,61.37,36981.0,61.11,61.4,61.0,61.37,36981.0
2020-09-18 14:25:00,61.39,61.59,61.33,61.34,40437.0,61.39,61.59,61.33,61.34,40437.0
2020-09-18 14:30:00,61.34,61.43,61.21,61.21,37223.0,61.34,61.43,61.21,61.21,37223.0
2020-09-18 14:35:00,61.23,61.26,61.1,61.25,26161.0,61.23,61.26,61.1,61.25,26161.0
2020-09-18 14:40:00,61.25,61.28,61.16,61.25,18419.0,61.25,61.28,61.16,61.25,18419.0
2020-09-18 14:45:00,61.28,61.37,61.25,61.29,13567.0,61.28,61.37,61.25,61.29,13567.0
2020-09-18 14:50:00,61.31,61.34,61.19,61.2,10836.0,61.31,61.34,61.19,61.2,10836.0
2020-09-18 14:55:00,61.16,61.26,61.14,61.26,19111.0,61.16,61.26,61.14,61.26,19111.0
2020-09-18 15:00:00,61.27,61.42,61.19,61.42,19300.0,61.27,61.42,61.19,61.42,19300.0
2020-09-18 15:05:00,61.41,61.57,61.39,61.55,20316.0,61.41,61.57,61.39,61.55,20316.0
2020-09-18 15:10:00,61.55,61.62,61.48,61.5,22861.0,61.55,61.62,61.48,61.5,22861.0
2020-09-18 15:15:00,61.5,61.53,61.41,61.44,22462.0,61.5,61.53,61.41,61.44,22462.0
2020-09-18 15:20:00,61.46,61.49,61.27,61.35,24342.0,61.46,61.49,61.27,61.35,24342.0
2020-09-18 15:25:00,61.34,61.49,61.27,61.4,24750.0,61.34,61.49,61.27,61.4,24750.0
2020-09-18 15:30:00,61.39,61.48,61.34,61.45,33723.0,61.39,61.48,61.34,61.45,33723.0
2020-09-18 15:35:00,61.45,61.79,61.43,61.77,39864.0,61.45,61.79,61.43,61.77,39864.0
2020-09-18 15:40:00,61.77,61.92,61.68,61.68,48555.0,61.77,61.92,61.68,61.68,48555.0
2020-09-18 15:45:00,61.69,61.98,61.69,61.98,44121.0,61.69,61.98,61.69,61.98,44121.0
2020-09-18 15:50:00,61.97,62.15,61.86,62.0,134742.0,61.97,62.15,61.86,62.0,134742.0
2020-09-18 15:55:00,61.98,62.05,61.59,61.65,197238.0,61.98,62.05,61.59,61.65,197238.0
2020-09-21 09:30:00,60.48,61.35,60.25,61.04,98987.0,60.48,61.35,60.25,61.04,98987.0
2020-09-21 09:35:00,60.98,61.13,60.39,60.39,50361.0,60.98,61.13,60.39,60.39,50361.0
2020-09-21 09:40:00,60.45,61.54,60.34,61.51,85647.0,60.45,61.54,60.34,61.51,85647.0
2020-09-21 09:45:00,61.49,62.12,61.46,61.89,62383.0,61.49,62.12,61.46,61.89,62383.0
2020-09-21 09:50:00,61.85,62.19,61.63,62.15,60619.0,61.85,62.19,61.63,62.15,60619.0
2020-09-21 09:55:00,62.17,62.18,61.82,62.15,32571.0,62.17,62.18,61.82,62.15,32571.0
2020-09-21 10:00:00,62.19,62.29,61.74,61.91,61576.0,62.19,62.29,61.74,61.91,61576.0
2020-09-21 10:05:00,61.91,62.05,61.62,62.05,43481.0,61.91,62.05,61.62,62.05,43481.0
2020-09-21 10:10:00,62.02,62.3,61.99,62.09,53633.0,62.02,62.3,61.99,62.09,53633.0
2020-09-21 10:15:00,62.02,62.23,61.71,61.95,75477.0,62.02,62.23,61.71,61.95,75477.0
2020-09-21 10:20:00,61.94,62.16,61.76,62.04,60182.0,61.94,62.16,61.76,62.04,60182.0
2020-09-21 10:25:00,62.04,62.17,61.85,61.89,60604.0,62.04,62.17,61.85,61.89,60604.0
2020-09-21 10:30:00,61.89,61.92,61.69,61.74,32224.0,61.89,61.92,61.69,61.74,32224.0
2020-09-21 10:35:00,61.71,61.72,61.1,61.22,39060.0,61.71,61.72,61.1,61.22,39060.0
2020-09-21 10:40:00,61.21,61.28,60.9,60.91,72180.0,61.21,61.28,60.9,60.91,72180.0
2020-09-21 10:45:00,60.93,61.09,60.73,61.04,35538.0,60.93,61.09,60.73,61.04,35538.0
2020-09-21 10:50:00,61.04,61.44,60.91,61.44,17017.0,61.04,61.44,60.91,61.44,17017.0
2020-09-21 10:55:00,61.42,61.56,61.35,61.45,32630.0,61.42,61.56,61.35,61.45,32630.0
2020-09-21 11:00:00,61.4,61.72,61.4,61.54,12627.0,61.4,61.72,61.4,61.54,12627.0
2020-09-21 11:05:00,61.53,61.66,61.52,61.59,18497.0,61.53,61.66,61.52,61.59,18497.0
2020-09-21 11:10:00,61.57,61.62,61.44,61.5,13401.0,61.57,61.62,61.44,61.5,13401.0
2020-09-21 11:15:00,61.49,61.49,61.23,61.32,10946.0,61.49,61.49,61.23,61.32,10946.0
2020-09-21 11:20:00,61.39,61.5,61.34,61.41,12215.0,61.39,61.5,61.34,61.41,12215.0
2020-09-21 11:25:00,61.41,61.63,61.33,61.62,16831.0,61.41,61.63,61.33,61.62,16831.0
2020-09-21 11:30:00,61.6,61.72,61.53,61.64,13207.0,61.6,61.72,61.53,61.64,13207.0
2020-09-21 11:35:00,61.61,61.72,61.57,61.64,23642.0,61.61,61.72,61.57,61.64,23642.0
2020-09-21 11:40:00,61.66,61.72,61.55,61.58,25239.0,61.66,61.72,61.55,61.58,25239.0
2020-09-21 11:45:00,61.58,61.72,61.48,61.64,21666.0,61.58,61.72,61.48,61.64,21666.0
2020-09-21 11:50:00,61.67,61.75,61.64,61.67,14208.0,61.67,61.75,61.64,61.67,14208.0
2020-09-21 11:55:00,61.64,61.66,61.53,61.62,16175.0,61.64,61.66,61.53,61.62,16175.0
2020-09-21 12:00:00,61.64,61.82,61.64,61.75,14948.0,61.64,61.82,61.64,61.75,14948.0
2020-09-21 12:05:00,61.74,61.88,61.63,61.66,60406.0,61.74,61.88,61.63,61.66,60406.0
2020-09-21 12:10:00,61.67,61.73,61.48,61.49,27672.0,61.67,61.73,61.48,61.49,27672.0
2020-09-21 12:15:00,61.49,61.6,61.38,61.54,11281.0,61.49,61.6,61.38,61.54,11281.0
2020-09-21 12:20:00,61.55,61.58,61.38,61.54,7025.0,61.55,61.58,61.38,61.54,7025.0
2020-09-21 12:25:00,61.53,61.68,61.53,61.62,9914.0,61.53,61.68,61.53,61.62,9914.0
2020-09-21 12:30:00,61.61,61.66,61.5,61.55,10532.0,61.61,61.66,61.5,61.55,10532.0
2020-09-21 12:35:00,61.62,61.7,61.6,61.64,11789.0,61.62,61.7,61.6,61.64,11789.0
2020-09-21 12:40:00,61.65,61.69,61.5,61.56,14993.0,61.65,61.69,61.5,61.56,14993.0
2020-09-21 12:45:00,61.58,61.58,61.39,61.53,9529.0,61.58,61.58,61.39,61.53,9529.0
2020-09-21 12:50:00,61.5,61.56,61.44,61.51,10301.0,61.5,61.56,61.44,61.51,10301.0
2020-09-21 12:55:00,61.53,61.59,61.31,61.35,13301.0,61.53,61.59,61.31,61.35,13301.0
2020-09-21 13:00:00,61.38,61.43,61.18,61.3,12890.0,61.38,61.43,61.18,61.3,12890.0
2020-09-21 13:05:00,61.3,61.48,61.26,61.48,13237.0,61.3,61.48,61.26,61.48,13237.0
2020-09-21 13:10:00,61.49,61.67,61.45,61.66,15746.0,61.49,61.67,61.45,61.66,15746.0
2020-09-21 13:15:00,61.63,61.7,61.58,61.6,15718.0,61.63,61.7,61.58,61.6,15718.0
2020-09-21 13:20:00,61.58,61.7,61.58,61.7,18087.0,61.58,61.7,61.58,61.7,18087.0
2020-09-21 13:25:00,61.7,61.72,61.62,61.64,35195.0,61.7,61.72,61.62,61.64,35195.0
2020-09-21 13:30:00,61.65,61.7,61.58,61.65,20467.0,61.65,61.7,61.58,61.65,20467.0
2020-09-21 13:35:00,61.65,61.72,61.65,61.69,32719.0,61.65,61.72,61.65,61.69,32719.0
2020-09-21 13:40:00,61.7,61.7,61.54,61.58,15753.0,61.7,61.7,61.54,61.58,15753.0
2020-09-21 13:45:00,61.55,61.55,61.41,61.51,10630.0,61.55,61.55,61.41,61.51,10630.0
2020-09-21 13:50:00,61.53,61.58,61.47,61.47,8560.0,61.53,61.58,61.47,61.47,8560.0
2020-09-21 13:55:00,61.47,61.56,61.45,61.54,10551.0,61.47,61.56,61.45,61.54,10551.0
2020-09-21 14:00:00,61.55,61.65,61.51,61.55,10442.0,61.55,61.65,61.51,61.55,10442.0
2020-09-21 14:05:00,61.52,61.55,61.36,61.39,11334.0,61.52,61.55,61.36,61.39,11334.0
2020-09-21 14:10:00,61.41,61.41,61.27,61.35,10650.0,61.41,61.41,61.27,61.35,10650.0
2020-09-21 14:15:00,61.35,61.35,61.1,61.14,12620.0,61.35,61.35,61.1,61.14,12620.0
2020-09-21 14:20:00,61.16,61.3,61.08,61.26,8077.0,61.16,61.3,61.08,61.26,8077.0
2020-09-21 14:25:00,61.23,61.37,61.22,61.37,16743.0,61.23,61.37,61.22,61.37,16743.0
2020-09-21 14:30:00,61.35,61.37,61.17,61.31,7599.0,61.35,61.37,61.17,61.31,7599.0
2020-09-21 14:35:00,61.34,61.34,61.25,61.31,10882.0,61.34,61.34,61.25,61.31,10882.0
2020-09-21 14:40:00,61.29,61.31,61.1,61.19,11174.0,61.29,61.31,61.1,61.19,11174.0
2020-09-21 14:45:00,61.2,61.38,61.18,61.36,13234.0,61.2,61.38,61.18,61.36,13234.0
2020-09-21 14:50:00,61.37,61.57,61.35,61.54,20927.0,61.37,61.57,61.35,61.54,20927.0
2020-09-21 14:55:00,61.53,61.63,61.49,61.5,22900.0,61.53,61.63,61.49,61.5,22900.0
2020-09-21 15:00:00,61.52,61.64,61.46,61.6,14704.0,61.52,61.64,61.46,61.6,14704.0
2020-09-21 15:05:00,61.61,61.7,61.53,61.7,26081.0,61.61,61.7,61.53,61.7,26081.0
2020-09-21 15:10:00,61.7,61.7,61.53,61.56,26898.0,61.7,61.7,61.53,61.56,26898.0
2020-09-21 15:15:00,61.57,61.68,61.56,61.59,19732.0,61.57,61.68,61.56,61.59,19732.0
2020-09-21 15:20:00,61.61,61.79,61.58,61.71,65823.0,61.61,61.79,61.58,61.71,65823.0
2020-09-21 15:25:00,61.72,61.72,61.58,61.6,28547.0,61.72,61.72,61.58,61.6,28547.0
2020-09-21 15:30:00,61.61,61.7,61.36,61.51,42506.0,61.61,61.7,61.36,61.51,42506.0
2020-09-21 15:35:00,61.5,61.79,61.5,61.68,55658.0,61.5,61.79,61.5,61.68,55658.0
2020-09-21 15:40:00,61.68,61.76,61.6,61.69,33335.0,61.68,61.76,61.6,61.69,33335.0
2020-09-21 15:45:00,61.7,61.74,61.59,61.59,43954.0,61.7,61.74,61.59,61.59,43954.0
2020-09-21 15:50:00,61.58,61.85,61.58,61.64,119861.0,61.58,61.85,61.58,61.64,119861.0
2020-09-21 15:55:00,61.65,61.72,61.58,61.66,145962.0,61.65,61.72,61.58,61.66,145962.0
2020-09-22 09:30:00,62.16,62.2,61.02,61.1,95477.0,62.16,62.2,61.02,61.1,95477.0
2020-09-22 09:35:00,61.14,61.17,60.56,61.13,61268.0,61.14,61.17,60.56,61.13,61268.0
2020-09-22 09:40:00,61.17,61.39,61.05,61.29,29006.0,61.17,61.39,61.05,61.29,29006.0
2020-09-22 09:45:00,61.32,61.44,60.9,60.99,22240.0,61.32,61.44,60.9,60.99,22240.0
2020-09-22 09:50:00,61.0,61.52,60.92,61.47,14486.0,61.0,61.52,60.92,61.47,14486.0
2020-09-22 09:55:00,61.47,61.7,61.43,61.67,12029.0,61.47,61.7,61.43,61.67,12029.0
2020-09-22 10:00:00,61.67,61.75,61.35,61.5,15823.0,61.67,61.75,61.35,61.5,15823.0
2020-09-22 10:05:00,61.5,61.71,61.37,61.63,14786.0,61.5,61.71,61.37,61.63,14786.0
2020-09-22 10:10:00,61.68,61.9,61.68,61.73,19231.0,61.68,61.9,61.68,61.73,19231.0
2020-09-22 10:15:00,61.73,61.74,61.52,61.56,17231.0,61.73,61.74,61.52,61.56,17231.0
2020-09-22 10:20:00,61.63,61.77,61.43,61.56,13131.0,61.63,61.77,61.43,61.56,13131.0
2020-09-22 10:25:00,61.55,61.74,61.55,61.71,14277.0,61.55,61.74,61.55,61.71,14277.0
2020-09-22 10:30:00,61.71,61.74,61.38,61.42,14517.0,61.71,61.74,61.38,61.42,14517.0
2020-09-22 10:35:00,61.37,61.73,61.35,61.59,26555.0,61.37,61.73,61.35,61.59,26555.0
2020-09-22 10:40:00,61.57,61.66,61.45,61.45,14484.0,61.57,61.66,61.45,61.45,14484.0
2020-09-22 10:45:00,61.42,61.57,61.42,61.5,22759.0,61.42,61.57,61.42,61.5,22759.0
2020-09-22 10:50:00,61.48,61.7,61.48,61.62,24200.0,61.48,61.7,61.48,61.62,24200.0
2020-09-22 10:55:00,61.59,61.68,61.46,61.5,19549.0,61.59,61.68,61.46,61.5,19549.0
2020-09-22 11:00:00,61.51,61.65,61.48,61.65,23201.0,61.51,61.65,61.48,61.65,23201.0
2020-09-22 11:05:00,61.66,61.75,61.58,61.67,22823.0,61.66,61.75,61.58,61.67,22823.0
2020-09-22 11:10:00,61.72,61.74,61.51,61.71,33771.0,61.72,61.74,61.51,61.71,33771.0
2020-09-22 11:15:00,61.69,61.79,61.64,61.69,15939.0,61.69,61.79,61.64,61.69,15939.0
2020-09-22 11:20:00,61.67,61.7,61.32,61.38,28295.0,61.67,61.7,61.32,61.38,28295.0
2020-09-22 11:25:00,61.41,61.58,61.34,61.42,18552.0,61.41,61.58,61.34,61.42,18552.0
2020-09-22 11:30:00,61.45,61.52,61.3,61.3,6411.0,61.45,61.52,61.3,61.3,6411.0
2020-09-22 11:35:00,61.29,61.62,61.26,61.53,11412.0,61.29,61.62,61.26,61.53,11412.0
2020-09-22 11:40:00,61.54,61.63,61.53,61.53,7245.0,61.54,61.63,61.53,61.53,7245.0
2020-09-22 11:45:00,61.57,61.6,61.5,61.53,7382.0,61.57,61.6,61.5,61.53,7382.0
2020-09-22 11:50:00,61.51,61.54,61.41,61.48,8300.0,61.51,61.54,61.41,61.48,8300.0
2020-09-22 11:55:00,61.47,61.62,61.46,61.57,7653.0,61.47,61.62,61.46,61.57,7653.0
2020-09-22 12:00:00,61.54,61.67,61.54,61.66,10142.0,61.54,61.67,61.54,61.66,10142.0
2020-09-22 12:05:00,61.66,61.71,61.63,61.67,9324.0,61.66,61.71,61.63,61.67,9324.0
2020-09-22 12:10:00,61.67,61.72,61.62,61.68,7776.0,61.67,61.72,61.62,61.68,7776.0
2020-09-22 12:15:00,61.67,61.67,61.56,61.59,6592.0,61.67,61.67,61.56,61.59,6592.0
2020-09-22 12:20:00,61.59,61.74,61.55,61.71,9763.0,61.59,61.74,61.55,61.71,9763.0
2020-09-22 12:25:00,61.69,61.74,61.63,61.72,6500.0,61.69,61.74,61.63,61.72,6500.0
2020-09-22 12:30:00,61.71,61.72,61.6,61.69,10835.0,61.71,61.72,61.6,61.69,10835.0
2020-09-22 12:35:00,61.67,61.71,61.59,61.6,11812.0,61.67,61.71,61.59,61.6,11812.0
2020-09-22 12:40:00,61.6,61.67,61.57,61.63,6961.0,61.6,61.67,61.57,61.63,6961.0
2020-09-22 12:45:00,61.62,61.62,61.51,61.57,6465.0,61.62,61.62,61.51,61.57,6465.0
2020-09-22 12:50:00,61.57,61.62,61.52,61.54,8118.0,61.57,61.62,61.52,61.54,8118.0
2020-09-22 12:55:00,61.55,61.55,61.4,61.51,17618.0,61.55,61.55,61.4,61.51,17618.0
2020-09-22 13:00:00,61.51,61.53,61.39,61.46,10968.0,61.51,61.53,61.39,61.46,10968.0
2020-09-22 13:05:00,61.47,61.57,61.42,61.5,8839.0,61.47,61.57,61.42,61.5,8839.0
2020-09-22 13:10:00,61.53,61.56,61.45,61.45,10091.0,61.53,61.56,61.45,61.45,10091.0
2020-09-22 13:15:00,61.45,61.5,61.43,61.47,7895.0,61.45,61.5,61.43,61.47,7895.0
2020-09-22 13:20:00,61.46,61.5,61.36,61.49,22537.0,61.46,61.5,61.36,61.49,22537.0
2020-09-22 13:25:00,61.56,61.56,61.47,61.51,14858.0,61.56,61.56,61.47,61.51,14858.0
2020-09-22 13:30:00,61.51,61.53,61.42,61.43,10769.0,61.51,61.53,61.42,61.43,10769.0
2020-09-22 13:35:00,61.43,61.47,61.37,61.47,7908.0,61.43,61.47,61.37,61.47,7908.0
2020-09-22 13:40:00,61.48,61.5,61.37,61.38,6695.0,61.48,61.5,61.37,61.38,6695.0
2020-09-22 13:45:00,61.4,61.48,61.39,61.46,9239.0,61.4,61.48,61.39,61.46,9239.0
2020-09-22 13:50:00,61.45,61.47,61.43,61.44,8835.0,61.45,61.47,61.43,61.44,8835.0
2020-09-22 13:55:00,61.44,61.44,61.3,61.4,11765.0,61.44,61.44,61.3,61.4,11765.0
2020-09-22 14:00:00,61.41,61.47,61.41,61.46,11123.0,61.41,61.47,61.41,61.46,11123.0
2020-09-22 14:05:00,61.46,61.47,61.37,61.41,11342.0,61.46,61.47,61.37,61.41,11342.0
2020-09-22 14:10:00,61.39,61.45,61.32,61.43,12618.0,61.39,61.45,61.32,61.43,12618.0
2020-09-22 14:15:00,61.43,61.54,61.41,61.5,11783.0,61.43,61.54,61.41,61.5,11783.0
2020-09-22 14:20:00,61.49,61.49,61.3,61.32,20598.0,61.49,61.49,61.3,61.32,20598.0
2020-09-22 14:25:00,61.32,61.37,61.28,61.35,11782.0,61.32,61.37,61.28,61.35,11782.0
2020-09-22 14:30:00,61.4,61.42,61.33,61.33,8440.0,61.4,61.42,61.33,61.33,8440.0
2020-09-22 14:35:00,61.33,61.45,61.33,61.34,14550.0,61.33,61.45,61.33,61.34,14550.0
2020-09-22 14:40:00,61.34,61.42,61.32,61.38,16498.0,61.34,61.42,61.32,61.38,16498.0
2020-09-22 14:45:00,61.38,61.4,61.29,61.38,11621.0,61.38,61.4,61.29,61.38,11621.0
2020-09-22 14:50:00,61.38,61.42,61.35,61.37,13631.0,61.38,61.42,61.35,61.37,13631.0
2020-09-22 14:55:00,61.39,61.47,61.38,61.41,10239.0,61.39,61.47,61.38,61.41,10239.0
2020-09-22 15:00:00,61.42,61.45,61.34,61.41,14715.0,61.42,61.45,61.34,61.41,14715.0
2020-09-22 15:05:00,61.42,61.53,61.41,61.51,8188.0,61.42,61.53,61.41,61.51,8188.0
2020-09-22 15:10:00,61.51,61.56,61.49,61.5,9150.0,61.51,61.56,61.49,61.5,9150.0
2020-09-22 15:15:00,61.48,61.54,61.42,61.53,8733.0,61.48,61.54,61.42,61.53,8733.0
2020-09-22 15:20:00,61.52,61.53,61.41,61.48,12117.0,61.52,61.53,61.41,61.48,12117.0
2020-09-22 15:25:00,61.48,61.58,61.48,61.54,11952.0,61.48,61.58,61.48,61.54,11952.0
2020-09-22 15:30:00,61.53,61.53,61.35,61.41,18638.0,61.53,61.53,61.35,61.41,18638.0
2020-09-22 15:35:00,61.43,61.57,61.42,61.54,20367.0,61.43,61.57,61.42,61.54,20367.0
2020-09-22 15:40:00,61.54,61.62,61.53,61.59,18455.0,61.54,61.62,61.53,61.59,18455.0
2020-09-22 15:45:00,61.6,61.7,61.58,61.65,23097.0,61.6,61.7,61.58,61.65,23097.0
2020-09-22 15:50:00,61.64,61.75,61.57,61.67,54321.0,61.64,61.75,61.57,61.67,54321.0
2020-09-22 15:55:00,61.69,61.7,61.54,61.54,118784.0,61.69,61.7,61.54,61.54,118784.0
2020-09-23 09:30:00,62.07,62.91,61.92,62.55,135237.0,62.07,62.91,61.92,62.55,135237.0
2020-09-23 09:35:00,62.55,63.3,62.43,63.28,92087.0,62.55,63.3,62.43,63.28,92087.0
2020-09-23 09:40:00,63.32,63.76,62.88,63.33,103158.0,63.32,63.76,62.88,63.33,103158.0
2020-09-23 09:45:00,63.33,63.84,63.33,63.74,71634.0,63.33,63.84,63.33,63.74,71634.0
2020-09-23 09:50:00,63.74,63.74,63.04,63.22,56472.0,63.74,63.74,63.04,63.22,56472.0
2020-09-23 09:55:00,63.17,63.47,63.0,63.14,40587.0,63.17,63.47,63.0,63.14,40587.0
2020-09-23 10:00:00,63.11,63.44,63.1,63.22,40462.0,63.11,63.44,63.1,63.22,40462.0
2020-09-23 10:05:00,63.29,63.33,62.94,63.0,57651.0,63.29,63.33,62.94,63.0,57651.0
2020-09-23 10:10:00,63.02,63.15,62.96,63.06,54260.0,63.02,63.15,62.96,63.06,54260.0
2020-09-23 10:15:00,63.07,63.12,62.8,63.01,30240.0,63.07,63.12,62.8,63.01,30240.0
2020-09-23 10:20:00,63.04,63.05,62.44,62.49,47833.0,63.04,63.05,62.44,62.49,47833.0
2020-09-23 10:25:00,62.5,62.62,62.42,62.6,22423.0,62.5,62.62,62.42,62.6,22423.0
2020-09-23 10:30:00,62.65,62.74,62.46,62.46,21435.0,62.65,62.74,62.46,62.46,21435.0
2020-09-23 10:35:00,62.41,62.46,62.07,62.4,14577.0,62.41,62.46,62.07,62.4,14577.0
2020-09-23 10:40:00,62.41,62.67,62.41,62.53,8014.0,62.41,62.67,62.41,62.53,8014.0
2020-09-23 10:45:00,62.53,62.82,62.49,62.78,10215.0,62.53,62.82,62.49,62.78,10215.0
2020-09-23 10:50:00,62.76,62.96,62.69,62.95,11079.0,62.76,62.96,62.69,62.95,11079.0
2020-09-23 10:55:00,62.96,63.0,62.65,62.71,11074.0,62.96,63.0,62.65,62.71,11074.0
2020-09-23 11:00:00,62.75,62.83,62.59,62.78,15185.0,62.75,62.83,62.59,62.78,15185.0
2020-09-23 11:05:00,62.81,62.97,62.8,62.89,14253.0,62.81,62.97,62.8,62.89,14253.0
2020-09-23 11:10:00,62.92,63.02,62.86,62.86,30130.0,62.92,63.02,62.86,62.86,30130.0
2020-09-23 11:15:00,62.9,63.03,62.85,62.95,44576.0,62.9,63.03,62.85,62.95,44576.0
2020-09-23 11:20:00,62.92,63.0,62.86,62.92,12506.0,62.92,63.0,62.86,62.92,12506.0
2020-09-23 11:25:00,62.9,63.02,62.83,62.92,12826.0,62.9,63.02,62.83,62.92,12826.0
2020-09-23 11:30:00,62.89,62.93,62.74,62.89,9318.0,62.89,62.93,62.74,62.89,9318.0
2020-09-23 11:35:00,62.88,63.04,62.87,63.01,11483.0,62.88,63.04,62.87,63.01,11483.0
2020-09-23 11:40:00,63.0,63.02,62.82,62.92,11059.0,63.0,63.02,62.82,62.92,11059.0
2020-09-23 11:45:00,62.89,62.89,62.75,62.82,9248.0,62.89,62.89,62.75,62.82,9248.0
2020-09-23 11:50:00,62.83,62.83,62.41,62.43,21129.0,62.83,62.83,62.41,62.43,21129.0
2020-09-23 11:55:00,62.44,62.57,62.41,62.51,13236.0,62.44,62.57,62.41,62.51,13236.0
2020-09-23 12:00:00,62.52,62.84,62.52,62.75,12080.0,62.52,62.84,62.52,62.75,12080.0
2020-09-23 12:05:00,62.77,62.85,62.73,62.83,5791.0,62.77,62.85,62.73,62.83,5791.0
2020-09-23 12:10:00,62.85,62.88,62.77,62.85,13094.0,62.85,62.88,62.77,62.85,13094.0
2020-09-23 12:15:00,62.84,62.9,62.67,62.73,34335.0,62.84,62.9,62.67,62.73,34335.0
2020-09-23 12:20:00,62.77,62.78,62.59,62.68,6169.0,62.77,62.78,62.59,62.68,6169.0
2020-09-23 12:25:00,62.77,62.84,62.73,62.82,6303.0,62.77,62.84,62.73,62.82,6303.0
2020-09-23 12:30:00,62.8,62.85,62.71,62.79,3877.0,62.8,62.85,62.71,62.79,3877.0
2020-09-23 12:35:00,62.78,62.92,62.75,62.92,5576.0,62.78,62.92,62.75,62.92,5576.0
2020-09-23 12:40:00,62.89,63.0,62.89,63.0,6331.0,62.89,63.0,62.89,63.0,6331.0
2020-09-23 12:45:00,62.97,62.99,62.89,62.96,9476.0,62.97,62.99,62.89,62.96,9476.0
2020-09-23 12:50:00,62.97,63.13,62.95,63.08,17410.0,62.97,63.13,62.95,63.08,17410.0
2020-09-23 12:55:00,63.13,63.25,63.12,63.18,20892.0,63.13,63.25,63.12,63.18,20892.0
2020-09-23 13:00:00,63.22,63.22,63.04,63.2,10802.0,63.22,63.22,63.04,63.2,10802.0
2020-09-23 13:05:00,63.2,63.51,63.16,63.5,28798.0,63.2,63.51,63.16,63.5,28798.0
2020-09-23 13:10:00,63.48,63.6,63.36,63.58,25732.0,63.48,63.6,63.36,63.58,25732.0
2020-09-23 13:15:00,63.57,63.7,63.51,63.7,42029.0,63.57,63.7,63.51,63.7,42029.0
2020-09-23 13:20:00,63.65,63.8,63.62,63.8,22711.0,63.65,63.8,63.62,63.8,22711.0
2020-09-23 13:25:00,63.81,63.81,63.41,63.42,24607.0,63.81,63.81,63.41,63.42,24607.0
2020-09-23 13:30:00,63.44,63.45,63.22,63.28,52032.0,63.44,63.45,63.22,63.28,52032.0
2020-09-23 13:35:00,63.25,63.29,63.1,63.22,56329.0,63.25,63.29,63.1,63.22,56329.0
2020-09-23 13:40:00,63.25,63.34,63.13,63.14,21240.0,63.25,63.34,63.13,63.14,21240.0
2020-09-23 13:45:00,63.14,63.34,63.1,63.2,28302.0,63.14,63.34,63.1,63.2,28302.0
2020-09-23 13:50:00,63.22,63.31,63.09,63.13,11697.0,63.22,63.31,63.09,63.13,11697.0
2020-09-23 13:55:00,63.13,63.28,63.09,63.28,15025.0,63.13,63.28,63.09,63.28,15025.0
2020-09-23 14:00:00,63.28,63.28,62.96,62.96,16189.0,63.28,63.28,62.96,62.96,16189.0
2020-09-23 14:05:00,62.92,63.02,62.85,62.89,13409.0,62.92,63.02,62.85,62.89,13409.0
2020-09-23 14:10:00,62.9,62.9,62.67,62.8,10946.0,62.9,62.9,62.67,62.8,10946.0
2020-09-23 14:15:00,62.8,62.85,62.41,62.45,16477.0,62.8,62.85,62.41,62.45,16477.0
2020-09-23 14:20:00,62.44,62.5,62.0,62.29,38891.0,62.44,62.5,62.0,62.29,38891.0
2020-09-23 14:25:00,62.33,62.45,62.25,62.4,17621.0,62.33,62.45,62.25,62.4,17621.0
2020-09-23 14:30:00,62.37,62.52,62.31,62.52,9399.0,62.37,62.52,62.31,62.52,9399.0
2020-09-23 14:35:00,62.56,62.56,62.44,62.53,9330.0,62.56,62.56,62.44,62.53,9330.0
2020-09-23 14:40:00,62.48,62.65,62.41,62.43,83134.0,62.48,62.65,62.41,62.43,83134.0
2020-09-23 14:45:00,62.43,62.46,62.27,62.28,9564.0,62.43,62.46,62.27,62.28,9564.0
2020-09-23 14:50:00,62.32,62.47,62.29,62.33,12974.0,62.32,62.47,62.29,62.33,12974.0
2020-09-23 14:55:00,62.34,62.34,62.16,62.25,11213.0,62.34,62.34,62.16,62.25,11213.0
2020-09-23 15:00:00,62.26,62.3,62.06,62.11,24122.0,62.26,62.3,62.06,62.11,24122.0
2020-09-23 15:05:00,62.12,62.14,61.8,61.99,43393.0,62.12,62.14,61.8,61.99,43393.0
2020-09-23 15:10:00,62.0,62.33,61.97,62.28,22927.0,62.0,62.33,61.97,62.28,22927.0
2020-09-23 15:15:00,62.24,62.32,62.04,62.3,15853.0,62.24,62.32,62.04,62.3,15853.0
2020-09-23 15:20:00,62.26,62.45,62.23,62.27,16959.0,62.26,62.45,62.23,62.27,16959.0
2020-09-23 15:25:00,62.29,62.43,62.16,62.4,15049.0,62.29,62.43,62.16,62.4,15049.0
2020-09-23 15:30:00,62.36,62.41,62.2,62.23,21935.0,62.36,62.41,62.2,62.23,21935.0
2020-09-23 15:35:00,62.23,62.36,62.19,62.32,29577.0,62.23,62.36,62.19,62.32,29577.0
2020-09-23 15:40:00,62.3,62.38,62.19,62.24,36231.0,62.3,62.38,62.19,62.24,36231.0
2020-09-23 15:45:00,62.23,62.28,62.05,62.12,27565.0,62.23,62.28,62.05,62.12,27565.0
2020-09-23 15:50:00,62.11,62.12,61.83,61.95,48827.0,62.11,62.12,61.83,61.95,48827.0
2020-09-23 15:55:00,61.95,62.11,61.94,61.98,57983.0,61.95,62.11,61.94,61.98,57983.0
2020-09-24 09:30:00,61.2,61.59,60.05,60.67,130718.0,61.2,61.59,60.05,60.67,130718.0
2020-09-24 09:35:00,60.69,60.8,59.52,59.92,76434.0,60.69,60.8,59.52,59.92,76434.0
2020-09-24 09:40:00,59.92,60.28,59.59,60.06,31894.0,59.92,60.28,59.59,60.06,31894.0
2020-09-24 09:45:00,60.04,61.05,59.93,60.95,37538.0,60.04,61.05,59.93,60.95,37538.0
2020-09-24 09:50:00,60.92,61.44,60.7,61.44,37738.0,60.92,61.44,60.7,61.44,37738.0
2020-09-24 09:55:00,61.43,61.43,60.7,61.03,29898.0,61.43,61.43,60.7,61.03,29898.0
2020-09-24 10:00:00,61.13,61.94,61.13,61.9,29292.0,61.13,61.94,61.13,61.9,29292.0
2020-09-24 10:05:00,61.99,62.08,61.52,61.72,16466.0,61.99,62.08,61.52,61.72,16466.0
2020-09-24 10:10:00,61.74,61.74,61.53,61.7,12751.0,61.74,61.74,61.53,61.7,12751.0
2020-09-24 10:15:00,61.72,62.11,61.72,62.0,16955.0,61.72,62.11,61.72,62.0,16955.0
2020-09-24 10:20:00,61.97,61.97,61.29,61.29,16409.0,61.97,61.97,61.29,61.29,16409.0
2020-09-24 10:25:00,61.33,61.55,61.33,61.51,10671.0,61.33,61.55,61.33,61.51,10671.0
2020-09-24 10:30:00,61.53,61.54,61.07,61.11,19303.0,61.53,61.54,61.07,61.11,19303.0
2020-09-24 10:35:00,61.2,61.36,61.06,61.28,7902.0,61.2,61.36,61.06,61.28,7902.0
2020-09-24 10:40:00,61.27,61.61,61.25,61.26,10575.0,61.27,61.61,61.25,61.26,10575.0
2020-09-24 10:45:00,61.26,61.89,61.26,61.71,11352.0,61.26,61.89,61.26,61.71,11352.0
2020-09-24 10:50:00,61.62,61.87,61.47,61.87,9105.0,61.62,61.87,61.47,61.87,9105.0
2020-09-24 10:55:00,61.85,62.03,61.77,61.93,9108.0,61.85,62.03,61.77,61.93,9108.0
2020-09-24 11:00:00,61.88,61.99,61.8,61.86,3903.0,61.88,61.99,61.8,61.86,3903.0
2020-09-24 11:05:00,61.76,61.82,61.52,61.64,13619.0,61.76,61.82,61.52,61.64,13619.0
2020-09-24 11:10:00,61.66,61.95,61.65,61.91,9003.0,61.66,61.95,61.65,61.91,9003.0
2020-09-24 11:15:00,61.86,61.86,61.48,61.51,14763.0,61.86,61.86,61.48,61.51,14763.0
2020-09-24 11:20:00,61.45,61.71,61.44,61.71,16635.0,61.45,61.71,61.44,61.71,16635.0
2020-09-24 11:25:00,61.68,61.96,61.68,61.92,8050.0,61.68,61.96,61.68,61.92,8050.0
2020-09-24 11:30:00,61.96,62.2,61.96,62.17,32637.0,61.96,62.2,61.96,62.17,32637.0
2020-09-24 11:35:00,62.15,62.19,61.79,61.89,26008.0,62.15,62.19,61.79,61.89,26008.0
2020-09-24 11:40:00,61.89,62.02,61.85,61.85,19423.0,61.89,62.02,61.85,61.85,19423.0
2020-09-24 11:45:00,61.85,61.9,61.64,61.7,15115.0,61.85,61.9,61.64,61.7,15115.0
2020-09-24 11:50:00,61.73,61.82,61.62,61.62,11424.0,61.73,61.82,61.62,61.62,11424.0
2020-09-24 11:55:00,61.62,61.87,61.62,61.86,12286.0,61.62,61.87,61.62,61.86,12286.0
2020-09-24 12:00:00,61.92,61.99,61.86,61.96,13540.0,61.92,61.99,61.86,61.96,13540.0
2020-09-24 12:05:00,61.98,62.0,61.88,61.94,13966.0,61.98,62.0,61.88,61.94,13966.0
2020-09-24 12:10:00,61.92,61.95,61.73,61.77,10634.0,61.92,61.95,61.73,61.77,10634.0
2020-09-24 12:15:00,61.75,61.84,61.49,61.57,12308.0,61.75,61.84,61.49,61.57,12308.0
2020-09-24 12:20:00,61.65,61.72,61.54,61.54,7355.0,61.65,61.72,61.54,61.54,7355.0
2020-09-24 12:25:00,61.56,61.7,61.56,61.61,8613.0,61.56,61.7,61.56,61.61,8613.0
2020-09-24 12:30:00,61.54,61.54,61.26,61.28,11616.0,61.54,61.54,61.26,61.28,11616.0
2020-09-24 12:35:00,61.29,61.4,61.22,61.24,17509.0,61.29,61.4,61.22,61.24,17509.0
2020-09-24 12:40:00,61.23,61.36,61.16,61.36,8602.0,61.23,61.36,61.16,61.36,8602.0
2020-09-24 12:45:00,61.36,61.48,61.34,61.48,8010.0,61.36,61.48,61.34,61.48,8010.0
2020-09-24 12:50:00,61.51,61.52,61.34,61.39,7057.0,61.51,61.52,61.34,61.39,7057.0
2020-09-24 12:55:00,61.41,61.56,61.39,61.56,9327.0,61.41,61.56,61.39,61.56,9327.0
2020-09-24 13:00:00,61.54,61.66,61.53,61.66,5484.0,61.54,61.66,61.53,61.66,5484.0
2020-09-24 13:05:00,61.66,61.7,61.57,61.67,6958.0,61.66,61.7,61.57,61.67,6958.0
2020-09-24 13:10:00,61.71,61.86,61.71,61.86,8480.0,61.71,61.86,61.71,61.86,8480.0
2020-09-24 13:15:00,61.91,61.98,61.8,61.8,9300.0,61.91,61.98,61.8,61.8,9300.0
2020-09-24 13:20:00,61.8,62.0,61.8,61.94,8244.0,61.8,62.0,61.8,61.94,8244.0
2020-09-24 13:25:00,61.96,62.1,61.94,62.05,25101.0,61.96,62.1,61.94,62.05,25101.0
2020-09-24 13:30:00,62.06,62.08,61.97,62.01,10780.0,62.06,62.08,61.97,62.01,10780.0
2020-09-24 13:35:00,61.97,62.01,61.92,61.96,10173.0,61.97,62.01,61.92,61.96,10173.0
2020-09-24 13:40:00,61.98,62.02,61.76,61.85,13595.0,61.98,62.02,61.76,61.85,13595.0
2020-09-24 13:45:00,61.88,61.93,61.76,61.78,15084.0,61.88,61.93,61.76,61.78,15084.0
2020-09-24 13:50:00,61.79,61.83,61.71,61.75,11595.0,61.79,61.83,61.71,61.75,11595.0
2020-09-24 13:55:00,61.69,61.8,61.66,61.68,9288.0,61.69,61.8,61.66,61.68,9288.0
2020-09-24 14:00:00,61.69,61.8,61.64,61.75,11410.0,61.69,61.8,61.64,61.75,11410.0
2020-09-24 14:05:00,61.72,61.8,61.69,61.76,14059.0,61.72,61.8,61.69,61.76,14059.0
2020-09-24 14:10:00,61.74,61.8,61.67,61.76,9146.0,61.74,61.8,61.67,61.76,9146.0
2020-09-24 14:15:00,61.77,61.85,61.45,61.48,13260.0,61.77,61.85,61.45,61.48,13260.0
2020-09-24 14:20:00,61.47,61.5,61.37,61.44,12117.0,61.47,61.5,61.37,61.44,12117.0
2020-09-24 14:25:00,61.48,61.63,61.43,61.57,10630.0,61.48,61.63,61.43,61.57,10630.0
2020-09-24 14:30:00,61.59,61.83,61.54,61.74,8426.0,61.59,61.83,61.54,61.74,8426.0
2020-09-24 14:35:00,61.73,61.81,61.64,61.77,6868.0,61.73,61.81,61.64,61.77,6868.0
2020-09-24 14:40:00,61.74,61.9,61.74,61.81,11319.0,61.74,61.9,61.74,61.81,11319.0
2020-09-24 14:45:00,61.84,61.84,61.65,61.65,6126.0,61.84,61.84,61.65,61.65,6126.0
2020-09-24 14:50:00,61.64,61.74,61.52,61.54,6962.0,61.64,61.74,61.52,61.54,6962.0
2020-09-24 14:55:00,61.5,61.68,61.5,61.54,13478.0,61.5,61.68,61.5,61.54,13478.0
2020-09-24 15:00:00,61.54,61.62,61.36,61.42,14242.0,61.54,61.62,61.36,61.42,14242.0
2020-09-24 15:05:00,61.42,61.55,61.35,61.53,8634.0,61.42,61.55,61.35,61.53,8634.0
2020-09-24 15:10:00,61.52,61.74,61.46,61.74,13419.0,61.52,61.74,61.46,61.74,13419.0
2020-09-24 15:15:00,61.7,61.79,61.56,61.57,12258.0,61.7,61.79,61.56,61.57,12258.0
2020-09-24 15:20:00,61.52,61.6,61.22,61.3,15436.0,61.52,61.6,61.22,61.3,15436.0
2020-09-24 15:25:00,61.3,61.39,61.21,61.37,14358.0,61.3,61.39,61.21,61.37,14358.0
2020-09-24 15:30:00,61.32,61.4,61.21,61.38,16392.0,61.32,61.4,61.21,61.38,16392.0
2020-09-24 15:35:00,61.39,61.66,61.26,61.66,17050.0,61.39,61.66,61.26,61.66,17050.0
2020-09-24 15:40:00,61.66,61.68,61.31,61.31,27842.0,61.66,61.68,61.31,61.31,27842.0
2020-09-24 15:45:00,61.33,61.49,61.07,61.12,38369.0,61.33,61.49,61.07,61.12,38369.0
2020-09-24 15:50:00,61.12,61.35,61.11,61.33,61668.0,61.12,61.35,61.11,61.33,61668.0
2020-09-24 15:55:00,61.37,61.41,61.2,61.3,97555.0,61.37,61.41,61.2,61.3,97555.0
2020-09-25 09:30:00,60.98,61.55,60.4,60.81,61517.0,60.98,61.55,60.4,60.81,61517.0
2020-09-25 09:35:00,61.05,61.77,60.95,61.74,26038.0,61.05,61.77,60.95,61.74,26038.0
2020-09-25 09:40:00,61.71,61.96,61.6,61.87,50308.0,61.71,61.96,61.6,61.87,50308.0
2020-09-25 09:45:00,61.73,61.93,61.63,61.93,16032.0,61.73,61.93,61.63,61.93,16032.0
2020-09-25 09:50:00,61.95,62.03,61.71,61.96,17522.0,61.95,62.03,61.71,61.96,17522.0
2020-09-25 09:55:00,62.04,62.11,61.73,61.98,19958.0,62.04,62.11,61.73,61.98,19958.0
2020-09-25 10:00:00,62.03,62.08,61.82,62.02,22000.0,62.03,62.08,61.82,62.02,22000.0
2020-09-25 10:05:00,62.02,62.27,61.92,62.09,32769.0,62.02,62.27,61.92,62.09,32769.0
2020-09-25 10:10:00,62.1,62.1,61.52,61.84,24493.0,62.1,62.1,61.52,61.84,24493.0
2020-09-25 10:15:00,61.79,62.2,61.7,62.16,12885.0,61.79,62.2,61.7,62.16,12885.0
2020-09-25 10:20:00,62.18,62.34,62.08,62.19,17394.0,62.18,62.34,62.08,62.19,17394.0
2020-09-25 10:25:00,62.21,62.44,62.21,62.39,7865.0,62.21,62.44,62.21,62.39,7865.0
2020-09-25 10:30:00,62.39,62.47,62.29,62.44,10041.0,62.39,62.47,62.29,62.44,10041.0
2020-09-25 10:35:00,62.4,62.51,62.3,62.41,14969.0,62.4,62.51,62.3,62.41,14969.0
2020-09-25 10:40:00,62.46,62.48,62.33,62.35,21904.0,62.46,62.48,62.33,62.35,21904.0
2020-09-25 10:45:00,62.35,62.39,62.04,62.06,20993.0,62.35,62.39,62.04,62.06,20993.0
2020-09-25 10:50:00,62.1,62.34,62.04,62.33,18614.0,62.1,62.34,62.04,62.33,18614.0
2020-09-25 10:55:00,62.33,62.39,62.07,62.39,19555.0,62.33,62.39,62.07,62.39,19555.0
2020-09-25 11:00:00,62.4,62.46,62.25,62.27,13322.0,62.4,62.46,62.25,62.27,13322.0
2020-09-25 11:05:00,62.32,62.37,62.18,62.32,8070.0,62.32,62.37,62.18,62.32,8070.0
2020-09-25 11:10:00,62.27,62.47,62.22,62.42,8413.0,62.27,62.47,62.22,62.42,8413.0
2020-09-25 11:15:00,62.43,62.6,62.4,62.57,8980.0,62.43,62.6,62.4,62.57,8980.0
2020-09-25 11:20:00,62.56,62.71,62.39,62.6,13087.0,62.56,62.71,62.39,62.6,13087.0
2020-09-25 11:25:00,62.6,62.72,62.55,62.6,9672.0,62.6,62.72,62.55,62.6,9672.0
2020-09-25 11:30:00,62.56,62.85,62.52,62.83,13655.0,62.56,62.85,62.52,62.83,13655.0
2020-09-25 11:35:00,62.83,62.92,62.71,62.71,11143.0,62.83,62.92,62.71,62.71,11143.0
2020-09-25 11:40:00,62.7,62.85,62.6,62.62,10991.0,62.7,62.85,62.6,62.62,10991.0
2020-09-25 11:45:00,62.62,62.68,62.47,62.48,7841.0,62.62,62.68,62.47,62.48,7841.0
2020-09-25 11:50:00,62.47,62.55,62.44,62.48,6675.0,62.47,62.55,62.44,62.48,6675.0
2020-09-25 11:55:00,62.41,62.49,62.34,62.34,7068.0,62.41,62.49,62.34,62.34,7068.0
2020-09-25 12:00:00,62.34,62.56,62.33,62.54,10387.0,62.34,62.56,62.33,62.54,10387.0
2020-09-25 12:05:00,62.55,62.71,62.51,62.69,8446.0,62.55,62.71,62.51,62.69,8446.0
2020-09-25 12:10:00,62.7,62.7,62.59,62.64,7302.0,62.7,62.7,62.59,62.64,7302.0
2020-09-25 12:15:00,62.64,62.65,62.39,62.5,14366.0,62.64,62.65,62.39,62.5,14366.0
2020-09-25 12:20:00,62.5,62.58,62.41,62.52,5679.0,62.5,62.58,62.41,62.52,5679.0
2020-09-25 12:25:00,62.52,62.55,62.35,62.51,6861.0,62.52,62.55,62.35,62.51,6861.0
2020-09-25 12:30:00,62.55,62.58,62.39,62.45,4648.0,62.55,62.58,62.39,62.45,4648.0
2020-09-25 12:35:00,62.41,62.59,62.39,62.59,3374.0,62.41,62.59,62.39,62.59,3374.0
2020-09-25 12:40:00,62.59,62.76,62.55,62.75,14193.0,62.59,62.76,62.55,62.75,14193.0
2020-09-25 12:45:00,62.74,62.74,62.62,62.62,5599.0,62.74,62.74,62.62,62.62,5599.0
2020-09-25 12:50:00,62.62,62.79,62.6,62.74,5366.0,62.62,62.79,62.6,62.74,5366.0
2020-09-25 12:55:00,62.74,62.91,62.72,62.89,13828.0,62.74,62.91,62.72,62.89,13828.0
2020-09-25 13:00:00,62.89,62.99,62.79,62.98,7349.0,62.89,62.99,62.79,62.98,7349.0
2020-09-25 13:05:00,62.95,63.05,62.93,62.94,11738.0,62.95,63.05,62.93,62.94,11738.0
2020-09-25 13:10:00,62.94,63.11,62.87,62.98,17131.0,62.94,63.11,62.87,62.98,17131.0
2020-09-25 13:15:00,62.96,63.04,62.94,62.95,13020.0,62.96,63.04,62.94,62.95,13020.0
2020-09-25 13:20:00,62.92,63.01,62.88,62.92,18177.0,62.92,63.01,62.88,62.92,18177.0
2020-09-25 13:25:00,62.93,62.99,62.92,62.98,5612.0,62.93,62.99,62.92,62.98,5612.0
2020-09-25 13:30:00,63.01,63.09,62.86,62.97,9481.0,63.01,63.09,62.86,62.97,9481.0
2020-09-25 13:35:00,62.95,63.03,62.94,63.0,9868.0,62.95,63.03,62.94,63.0,9868.0
2020-09-25 13:40:00,63.0,63.1,62.98,63.09,14939.0,63.0,63.1,62.98,63.09,14939.0
2020-09-25 13:45:00,63.08,63.22,63.01,63.2,16606.0,63.08,63.22,63.01,63.2,16606.0
2020-09-25 13:50:00,63.18,63.39,63.11,63.34,18195.0,63.18,63.39,63.11,63.34,18195.0
2020-09-25 13:55:00,63.33,63.38,63.29,63.38,9519.0,63.33,63.38,63.29,63.38,9519.0
2020-09-25 14:00:00,63.36,63.52,63.34,63.47,14120.0,63.36,63.52,63.34,63.47,14120.0
2020-09-25 14:05:00,63.47,63.56,63.46,63.49,16681.0,63.47,63.56,63.46,63.49,16681.0
2020-09-25 14:10:00,63.46,63.46,63.23,63.33,10967.0,63.46,63.46,63.23,63.33,10967.0
2020-09-25 14:15:00,63.38,63.55,63.36,63.54,10715.0,63.38,63.55,63.36,63.54,10715.0
2020-09-25 14:20:00,63.54,63.54,63.42,63.47,11086.0,63.54,63.54,63.42,63.47,11086.0
2020-09-25 14:25:00,63.48,63.49,63.39,63.47,11633.0,63.48,63.49,63.39,63.47,11633.0
2020-09-25 14:30:00,63.46,63.48,63.32,63.38,10645.0,63.46,63.48,63.32,63.38,10645.0
2020-09-25 14:35:00,63.39,63.49,63.36,63.47,6935.0,63.39,63.49,63.36,63.47,6935.0
2020-09-25 14:40:00,63.45,63.45,63.28,63.38,9123.0,63.45,63.45,63.28,63.38,9123.0
2020-09-25 14:45:00,63.38,63.46,63.37,63.41,9262.0,63.38,63.46,63.37,63.41,9262.0
2020-09-25 14:50:00,63.41,63.55,63.41,63.5,16375.0,63.41,63.55,63.41,63.5,16375.0
2020-09-25 14:55:00,63.48,63.48,63.33,63.35,18133.0,63.48,63.48,63.33,63.35,18133.0
2020-09-25 15:00:00,63.36,63.5,63.34,63.45,10565.0,63.36,63.5,63.34,63.45,10565.0
2020-09-25 15:05:00,63.43,63.51,63.39,63.51,13608.0,63.43,63.51,63.39,63.51,13608.0
2020-09-25 15:10:00,63.5,63.51,63.33,63.35,27352.0,63.5,63.51,63.33,63.35,27352.0
2020-09-25 15:15:00,63.36,63.51,63.36,63.46,16907.0,63.36,63.51,63.36,63.46,16907.0
2020-09-25 15:20:00,63.47,63.5,63.4,63.49,16298.0,63.47,63.5,63.4,63.49,16298.0
2020-09-25 15:25:00,63.49,63.49,63.36,63.38,22197.0,63.49,63.49,63.36,63.38,22197.0
2020-09-25 15:30:00,63.36,63.5,63.33,63.33,31382.0,63.36,63.5,63.33,63.33,31382.0
2020-09-25 15:35:00,63.35,63.41,63.23,63.23,20546.0,63.35,63.41,63.23,63.23,20546.0
2020-09-25 15:40:00,63.23,63.31,63.18,63.29,34341.0,63.23,63.31,63.18,63.29,34341.0
2020-09-25 15:45:00,63.27,63.28,63.1,63.22,37416.0,63.27,63.28,63.1,63.22,37416.0
2020-09-25 15:50:00,63.21,63.22,62.99,63.03,121056.0,63.21,63.22,62.99,63.03,121056.0
2020-09-25 15:55:00,63.04,63.06,63.01,63.03,138010.0,63.04,63.06,63.01,63.03,138010.0
2020-09-28 09:30:00,64.26,64.66,63.93,64.38,63828.0,64.26,64.66,63.93,64.38,63828.0
2020-09-28 09:35:00,64.45,65.32,64.45,65.2,52737.0,64.45,65.32,64.45,65.2,52737.0
2020-09-28 09:40:00,65.3,65.43,64.71,64.78,34137.0,65.3,65.43,64.71,64.78,34137.0
2020-09-28 09:45:00,64.79,65.0,64.37,64.37,18905.0,64.79,65.0,64.37,64.37,18905.0
2020-09-28 09:50:00,64.33,64.89,64.13,64.74,37448.0,64.33,64.89,64.13,64.74,37448.0
2020-09-28 09:55:00,64.74,64.91,64.52,64.73,43428.0,64.74,64.91,64.52,64.73,43428.0
2020-09-28 10:00:00,64.72,64.75,64.39,64.39,21085.0,64.72,64.75,64.39,64.39,21085.0
2020-09-28 10:05:00,64.41,64.54,64.02,64.11,14895.0,64.41,64.54,64.02,64.11,14895.0
2020-09-28 10:10:00,64.13,64.5,63.97,64.5,13049.0,64.13,64.5,63.97,64.5,13049.0
2020-09-28 10:15:00,64.56,64.67,64.5,64.58,13847.0,64.56,64.67,64.5,64.58,13847.0
2020-09-28 10:20:00,64.57,64.62,64.23,64.23,33396.0,64.57,64.62,64.23,64.23,33396.0
2020-09-28 10:25:00,64.23,64.62,64.21,64.57,11974.0,64.23,64.62,64.21,64.57,11974.0
2020-09-28 10:30:00,64.58,64.89,64.55,64.85,10441.0,64.58,64.89,64.55,64.85,10441.0
2020-09-28 10:35:00,64.85,64.87,64.66,64.71,16543.0,64.85,64.87,64.66,64.71,16543.0
2020-09-28 10:40:00,64.71,64.9,64.69,64.77,13076.0,64.71,64.9,64.69,64.77,13076.0
2020-09-28 10:45:00,64.8,64.86,64.69,64.73,7250.0,64.8,64.86,64.69,64.73,7250.0
2020-09-28 10:50:00,64.68,64.75,64.59,64.65,8000.0,64.68,64.75,64.59,64.65,8000.0
2020-09-28 10:55:00,64.71,64.83,64.62,64.74,10847.0,64.71,64.83,64.62,64.74,10847.0
2020-09-28 11:00:00,64.81,64.91,64.72,64.87,21776.0,64.81,64.91,64.72,64.87,21776.0
2020-09-28 11:05:00,64.87,65.01,64.86,64.91,37179.0,64.87,65.01,64.86,64.91,37179.0
2020-09-28 11:10:00,64.88,65.03,64.88,64.93,25485.0,64.88,65.03,64.88,64.93,25485.0
2020-09-28 11:15:00,64.96,64.99,64.59,64.63,7210.0,64.96,64.99,64.59,64.63,7210.0
2020-09-28 11:20:00,64.65,64.84,64.51,64.77,4076.0,64.65,64.84,64.51,64.77,4076.0
2020-09-28 11:25:00,64.76,64.77,64.61,64.73,2750.0,64.76,64.77,64.61,64.73,2750.0
2020-09-28 11:30:00,64.7,64.93,64.7,64.78,12155.0,64.7,64.93,64.7,64.78,12155.0
2020-09-28 11:35:00,64.78,64.93,64.75,64.93,11038.0,64.78,64.93,64.75,64.93,11038.0
2020-09-28 11:40:00,64.91,64.94,64.76,64.89,6870.0,64.91,64.94,64.76,64.89,6870.0
2020-09-28 11:45:00,64.91,64.92,64.61,64.69,7682.0,64.91,64.92,64.61,64.69,7682.0
2020-09-28 11:50:00,64.71,64.92,64.65,64.85,11528.0,64.71,64.92,64.65,64.85,11528.0
2020-09-28 11:55:00,64.85,64.93,64.81,64.86,10238.0,64.85,64.93,64.81,64.86,10238.0
2020-09-28 12:00:00,64.83,64.85,64.75,64.77,6269.0,64.83,64.85,64.75,64.77,6269.0
2020-09-28 12:05:00,64.75,64.86,64.74,64.82,9689.0,64.75,64.86,64.74,64.82,9689.0
2020-09-28 12:10:00,64.87,64.92,64.76,64.82,10705.0,64.87,64.92,64.76,64.82,10705.0
2020-09-28 12:15:00,64.79,64.81,64.54,64.63,12443.0,64.79,64.81,64.54,64.63,12443.0
2020-09-28 12:20:00,64.66,64.93,64.61,64.91,9362.0,64.66,64.93,64.61,64.91,9362.0
2020-09-28 12:25:00,64.94,65.0,64.92,64.98,12935.0,64.94,65.0,64.92,64.98,12935.0
2020-09-28 12:30:00,64.95,64.99,64.89,64.97,5150.0,64.95,64.99,64.89,64.97,5150.0
2020-09-28 12:35:00,64.93,64.93,64.83,64.85,4350.0,64.93,64.93,64.83,64.85,4350.0
2020-09-28 12:40:00,64.87,64.98,64.87,64.94,7500.0,64.87,64.98,64.87,64.94,7500.0
2020-09-28 12:45:00,64.95,65.05,64.93,65.0,16494.0,64.95,65.05,64.93,65.0,16494.0
2020-09-28 12:50:00,65.01,65.06,64.96,65.05,35318.0,65.01,65.06,64.96,65.05,35318.0
2020-09-28 12:55:00,65.01,65.05,64.79,64.81,7794.0,65.01,65.05,64.79,64.81,7794.0
2020-09-28 13:00:00,64.81,64.94,64.81,64.94,9887.0,64.81,64.94,64.81,64.94,9887.0
2020-09-28 13:05:00,64.93,64.94,64.85,64.91,5048.0,64.93,64.94,64.85,64.91,5048.0
2020-09-28 13:10:00,64.91,64.92,64.83,64.89,3116.0,64.91,64.92,64.83,64.89,3116.0
2020-09-28 13:15:00,64.92,64.93,64.81,64.81,3016.0,64.92,64.93,64.81,64.81,3016.0
2020-09-28 13:20:00,64.81,64.96,64.81,64.92,5813.0,64.81,64.96,64.81,64.92,5813.0
2020-09-28 13:25:00,64.93,65.0,64.89,64.89,7309.0,64.93,65.0,64.89,64.89,7309.0
2020-09-28 13:30:00,64.92,64.97,64.9,64.92,3012.0,64.92,64.97,64.9,64.92,3012.0
2020-09-28 13:35:00,64.95,64.98,64.84,64.88,8015.0,64.95,64.98,64.84,64.88,8015.0
2020-09-28 13:40:00,64.89,64.96,64.78,64.79,28980.0,64.89,64.96,64.78,64.79,28980.0
2020-09-28 13:45:00,64.79,64.91,64.79,64.88,7003.0,64.79,64.91,64.79,64.88,7003.0
2020-09-28 13:50:00,64.89,64.98,64.85,64.85,9020.0,64.89,64.98,64.85,64.85,9020.0
2020-09-28 13:55:00,64.87,64.89,64.77,64.79,4467.0,64.87,64.89,64.77,64.79,4467.0
2020-09-28 14:00:00,64.79,64.82,64.76,64.81,4850.0,64.79,64.82,64.76,64.81,4850.0
2020-09-28 14:05:00,64.85,64.92,64.84,64.92,8847.0,64.85,64.92,64.84,64.92,8847.0
2020-09-28 14:10:00,64.92,64.98,64.88,64.92,9507.0,64.92,64.98,64.88,64.92,9507.0
2020-09-28 14:15:00,64.94,65.15,64.93,65.06,26482.0,64.94,65.15,64.93,65.06,26482.0
2020-09-28 14:20:00,65.04,65.19,65.0,65.12,26901.0,65.04,65.19,65.0,65.12,26901.0
2020-09-28 14:25:00,65.14,65.44,65.14,65.44,18707.0,65.14,65.44,65.14,65.44,18707.0
2020-09-28 14:30:00,65.43,65.55,65.36,65.44,23422.0,65.43,65.55,65.36,65.44,23422.0
2020-09-28 14:35:00,65.45,65.56,65.38,65.56,7486.0,65.45,65.56,65.38,65.56,7486.0
2020-09-28 14:40:00,65.58,65.58,65.48,65.53,13115.0,65.58,65.58,65.48,65.53,13115.0
2020-09-28 14:45:00,65.5,65.54,65.4,65.46,9081.0,65.5,65.54,65.4,65.46,9081.0
2020-09-28 14:50:00,65.51,65.51,65.36,65.38,12515.0,65.51,65.51,65.36,65.38,12515.0
2020-09-28 14:55:00,65.38,65.5,65.37,65.41,9774.0,65.38,65.5,65.37,65.41,9774.0
2020-09-28 15:00:00,65.42,65.45,65.21,65.27,18026.0,65.42,65.45,65.21,65.27,18026.0
2020-09-28 15:05:00,65.24,65.35,65.15,65.15,17503.0,65.24,65.35,65.15,65.15,17503.0
2020-09-28 15:10:00,65.14,65.24,65.14,65.24,12862.0,65.14,65.24,65.14,65.24,12862.0
2020-09-28 15:15:00,65.22,65.3,65.2,65.25,14678.0,65.22,65.3,65.2,65.25,14678.0
2020-09-28 15:20:00,65.22,65.29,65.19,65.19,15615.0,65.22,65.29,65.19,65.19,15615.0
2020-09-28 15:25:00,65.19,65.39,65.19,65.34,13780.0,65.19,65.39,65.19,65.34,13780.0
2020-09-28 15:30:00,65.33,65.33,65.05,65.18,18935.0,65.33,65.33,65.05,65.18,18935.0
2020-09-28 15:35:00,65.18,65.18,65.04,65.13,16612.0,65.18,65.18,65.04,65.13,16612.0
2020-09-28 15:40:00,65.11,65.22,65.09,65.2,19242.0,65.11,65.22,65.09,65.2,19242.0
2020-09-28 15:45:00,65.19,65.26,65.13,65.16,30542.0,65.19,65.26,65.13,65.16,30542.0
2020-09-28 15:50:00,65.13,65.34,65.08,65.34,42434.0,65.13,65.34,65.08,65.34,42434.0
2020-09-28 15:55:00,65.34,65.47,65.29,65.38,61645.0,65.34,65.47,65.29,65.38,61645.0
2020-09-29 09:30:00,65.5,65.61,65.22,65.39,31314.0,65.5,65.61,65.22,65.39,31314.0
2020-09-29 09:35:00,65.42,65.53,65.06,65.28,10894.0,65.42,65.53,65.06,65.28,10894.0
2020-09-29 09:40:00,65.29,65.33,64.8,64.95,30755.0,65.29,65.33,64.8,64.95,30755.0
2020-09-29 09:45:00,64.94,65.65,64.94,65.53,45029.0,64.94,65.65,64.94,65.53,45029.0
2020-09-29 09:50:00,65.54,65.6,65.39,65.42,41592.0,65.54,65.6,65.39,65.42,41592.0
2020-09-29 09:55:00,65.3,65.49,65.05,65.16,14165.0,65.3,65.49,65.05,65.16,14165.0
2020-09-29 10:00:00,65.22,65.37,64.92,65.1,13603.0,65.22,65.37,64.92,65.1,13603.0
2020-09-29 10:05:00,65.14,65.35,65.03,65.29,7659.0,65.14,65.35,65.03,65.29,7659.0
2020-09-29 10:10:00,65.31,65.41,65.11,65.11,10084.0,65.31,65.41,65.11,65.11,10084.0
2020-09-29 10:15:00,65.14,65.38,65.14,65.25,10190.0,65.14,65.38,65.14,65.25,10190.0
2020-09-29 10:20:00,65.28,65.28,64.78,64.82,25128.0,65.28,65.28,64.78,64.82,25128.0
2020-09-29 10:25:00,64.91,64.93,64.7,64.89,11758.0,64.91,64.93,64.7,64.89,11758.0
2020-09-29 10:30:00,64.88,65.0,64.77,64.82,16638.0,64.88,65.0,64.77,64.82,16638.0
2020-09-29 10:35:00,64.86,65.16,64.83,65.16,17969.0,64.86,65.16,64.83,65.16,17969.0
2020-09-29 10:40:00,65.15,65.22,65.03,65.21,8411.0,65.15,65.22,65.03,65.21,8411.0
2020-09-29 10:45:00,65.18,65.18,64.88,64.93,5751.0,65.18,65.18,64.88,64.93,5751.0
2020-09-29 10:50:00,65.03,65.18,65.0,65.18,5100.0,65.03,65.18,65.0,65.18,5100.0
2020-09-29 10:55:00,65.23,65.27,65.03,65.09,4650.0,65.23,65.27,65.03,65.09,4650.0
2020-09-29 11:00:00,65.17,65.21,64.99,65.19,9798.0,65.17,65.21,64.99,65.19,9798.0
2020-09-29 11:05:00,65.15,65.29,65.11,65.16,5870.0,65.15,65.29,65.11,65.16,5870.0
2020-09-29 11:10:00,65.22,65.33,65.06,65.06,16017.0,65.22,65.33,65.06,65.06,16017.0
2020-09-29 11:15:00,65.12,65.29,65.12,65.2,14164.0,65.12,65.29,65.12,65.2,14164.0
2020-09-29 11:20:00,65.14,65.5,65.14,65.45,10503.0,65.14,65.5,65.14,65.45,10503.0
2020-09-29 11:25:00,65.48,65.5,65.25,65.25,7623.0,65.48,65.5,65.25,65.25,7623.0
2020-09-29 11:30:00,65.26,65.26,65.14,65.24,14862.0,65.26,65.26,65.14,65.24,14862.0
2020-09-29 11:35:00,65.25,65.39,65.23,65.39,11998.0,65.25,65.39,65.23,65.39,11998.0
2020-09-29 11:40:00,65.34,65.34,65.05,65.14,18379.0,65.34,65.34,65.05,65.14,18379.0
2020-09-29 11:45:00,65.14,65.23,65.01,65.02,7540.0,65.14,65.23,65.01,65.02,7540.0
2020-09-29 11:50:00,65.04,65.19,65.04,65.19,7654.0,65.04,65.19,65.04,65.19,7654.0
2020-09-29 11:55:00,65.2,65.2,65.12,65.14,4800.0,65.2,65.2,65.12,65.14,4800.0
2020-09-29 12:00:00,65.16,65.22,65.07,65.07,7301.0,65.16,65.22,65.07,65.07,7301.0
2020-09-29 12:05:00,65.09,65.24,65.06,65.2,7477.0,65.09,65.24,65.06,65.2,7477.0
2020-09-29 12:10:00,65.18,65.2,65.1,65.13,3973.0,65.18,65.2,65.1,65.13,3973.0
2020-09-29 12:15:00,65.14,65.24,65.12,65.19,8660.0,65.14,65.24,65.12,65.19,8660.0
2020-09-29 12:20:00,65.16,65.25,65.14,65.21,11513.0,65.16,65.25,65.14,65.21,11513.0
2020-09-29 12:25:00,65.21,65.32,65.2,65.24,17681.0,65.21,65.32,65.2,65.24,17681.0
2020-09-29 12:30:00,65.2,65.45,65.2,65.45,13110.0,65.2,65.45,65.2,65.45,13110.0
2020-09-29 12:35:00,65.47,65.57,65.46,65.53,6684.0,65.47,65.57,65.46,65.53,6684.0
2020-09-29 12:40:00,65.52,65.61,65.5,65.58,10514.0,65.52,65.61,65.5,65.58,10514.0
2020-09-29 12:45:00,65.55,65.64,65.55,65.55,9835.0,65.55,65.64,65.55,65.55,9835.0
2020-09-29 12:50:00,65.55,65.6,65.5,65.52,13774.0,65.55,65.6,65.5,65.52,13774.0
2020-09-29 12:55:00,65.5,65.58,65.45,65.52,28274.0,65.5,65.58,65.45,65.52,28274.0
2020-09-29 13:00:00,65.51,65.56,65.46,65.52,26269.0,65.51,65.56,65.46,65.52,26269.0
2020-09-29 13:05:00,65.51,65.51,65.39,65.43,5973.0,65.51,65.51,65.39,65.43,5973.0
2020-09-29 13:10:00,65.43,65.53,65.43,65.49,8577.0,65.43,65.53,65.43,65.49,8577.0
2020-09-29 13:15:00,65.48,65.59,65.43,65.54,7124.0,65.48,65.59,65.43,65.54,7124.0
2020-09-29 13:20:00,65.54,65.6,65.52,65.58,7812.0,65.54,65.6,65.52,65.58,7812.0
2020-09-29 13:25:00,65.59,65.74,65.58,65.73,25885.0,65.59,65.74,65.58,65.73,25885.0
2020-09-29 13:30:00,65.71,65.85,65.7,65.75,7164.0,65.71,65.85,65.7,65.75,7164.0
2020-09-29 13:35:00,65.73,65.78,65.67,65.74,8969.0,65.73,65.78,65.67,65.74,8969.0
2020-09-29 13:40:00,65.71,65.79,65.69,65.74,8345.0,65.71,65.79,65.69,65.74,8345.0
2020-09-29 13:45:00,65.71,65.81,65.71,65.78,8363.0,65.71,65.81,65.71,65.78,8363.0
2020-09-29 13:50:00,65.79,65.94,65.79,65.89,12462.0,65.79,65.94,65.79,65.89,12462.0
2020-09-29 13:55:00,65.87,65.96,65.85,65.92,12602.0,65.87,65.96,65.85,65.92,12602.0
2020-09-29 14:00:00,65.92,65.93,65.78,65.85,7430.0,65.92,65.93,65.78,65.85,7430.0
2020-09-29 14:05:00,65.82,65.86,65.79,65.85,10089.0,65.82,65.86,65.79,65.85,10089.0
2020-09-29 14:10:00,65.85,66.0,65.84,65.94,14870.0,65.85,66.0,65.84,65.94,14870.0
2020-09-29 14:15:00,65.95,65.95,65.74,65.88,9818.0,65.95,65.95,65.74,65.88,9818.0
2020-09-29 14:20:00,65.86,65.86,65.73,65.76,9723.0,65.86,65.86,65.73,65.76,9723.0
2020-09-29 14:25:00,65.75,65.89,65.72,65.89,9447.0,65.75,65.89,65.72,65.89,9447.0
2020-09-29 14:30:00,65.86,65.94,65.82,65.91,7131.0,65.86,65.94,65.82,65.91,7131.0
2020-09-29 14:35:00,65.87,65.91,65.68,65.89,7910.0,65.87,65.91,65.68,65.89,7910.0
2020-09-29 14:40:00,65.89,65.95,65.67,65.73,17906.0,65.89,65.95,65.67,65.73,17906.0
2020-09-29 14:45:00,65.72,65.81,65.65,65.81,8337.0,65.72,65.81,65.65,65.81,8337.0
2020-09-29 14:50:00,65.81,65.89,65.77,65.79,8798.0,65.81,65.89,65.77,65.79,8798.0
2020-09-29 14:55:00,65.81,65.87,65.59,65.7,21729.0,65.81,65.87,65.59,65.7,21729.0
2020-09-29 15:00:00,65.71,65.74,65.59,65.7,33187.0,65.71,65.74,65.59,65.7,33187.0
2020-09-29 15:05:00,65.68,65.68,65.59,65.65,10938.0,65.68,65.68,65.59,65.65,10938.0
2020-09-29 15:10:00,65.65,65.74,65.64,65.7,10258.0,65.65,65.74,65.64,65.7,10258.0
2020-09-29 15:15:00,65.69,65.99,65.68,65.93,20824.0,65.69,65.99,65.68,65.93,20824.0
2020-09-29 15:20:00,65.92,65.95,65.79,65.88,14250.0,65.92,65.95,65.79,65.88,14250.0
2020-09-29 15:25:00,65.86,65.92,65.63,65.74,20829.0,65.86,65.92,65.63,65.74,20829.0
2020-09-29 15:30:00,65.74,65.76,65.62,65.69,19845.0,65.74,65.76,65.62,65.69,19845.0
2020-09-29 15:35:00,65.67,65.68,65.42,65.46,30687.0,65.67,65.68,65.42,65.46,30687.0
2020-09-29 15:40:00,65.46,65.7,65.41,65.67,23142.0,65.46,65.7,65.41,65.67,23142.0
2020-09-29 15:45:00,65.66,65.78,65.55,65.73,20490.0,65.66,65.78,65.55,65.73,20490.0
2020-09-29 15:50:00,65.72,65.88,65.68,65.77,42276.0,65.72,65.88,65.68,65.77,42276.0
2020-09-29 15:55:00,65.77,65.83,65.67,65.76,66683.0,65.77,65.83,65.67,65.76,66683.0
2020-09-30 09:30:00,65.88,66.79,65.79,66.76,58940.0,65.88,66.79,65.79,66.76,58940.0
2020-09-30 09:35:00,66.69,67.41,66.34,67.41,44911.0,66.69,67.41,66.34,67.41,44911.0
2020-09-30 09:40:00,67.4,67.57,66.62,67.17,83060.0,67.4,67.57,66.62,67.17,83060.0
2020-09-30 09:45:00,67.15,67.35,66.92,67.2,33546.0,67.15,67.35,66.92,67.2,33546.0
2020-09-30 09:50:00,67.19,67.38,66.98,67.17,33914.0,67.19,67.38,66.98,67.17,33914.0
2020-09-30 09:55:00,67.2,67.33,66.75,66.88,43414.0,67.2,67.33,66.75,66.88,43414.0
2020-09-30 10:00:00,66.94,67.23,66.88,67.01,11738.0,66.94,67.23,66.88,67.01,11738.0
2020-09-30 10:05:00,66.99,67.26,66.88,67.22,11255.0,66.99,67.26,66.88,67.22,11255.0
2020-09-30 10:10:00,67.22,67.29,67.13,67.25,18728.0,67.22,67.29,67.13,67.25,18728.0
2020-09-30 10:15:00,67.26,68.0,67.15,67.84,264517.0,67.26,68.0,67.15,67.84,264517.0
2020-09-30 10:20:00,67.8,67.96,67.64,67.72,40681.0,67.8,67.96,67.64,67.72,40681.0
2020-09-30 10:25:00,67.78,67.9,67.64,67.83,22545.0,67.78,67.9,67.64,67.83,22545.0
2020-09-30 10:30:00,67.83,68.14,67.69,67.95,38458.0,67.83,68.14,67.69,67.95,38458.0
2020-09-30 10:35:00,67.95,67.95,67.66,67.8,21995.0,67.95,67.95,67.66,67.8,21995.0
2020-09-30 10:40:00,67.81,67.95,67.76,67.89,21312.0,67.81,67.95,67.76,67.89,21312.0
2020-09-30 10:45:00,67.89,67.96,67.69,67.73,25623.0,67.89,67.96,67.69,67.73,25623.0
2020-09-30 10:50:00,67.75,67.85,67.53,67.78,20960.0,67.75,67.85,67.53,67.78,20960.0
2020-09-30 10:55:00,67.78,67.9,67.74,67.74,9987.0,67.78,67.9,67.74,67.74,9987.0
2020-09-30 11:00:00,67.81,67.91,67.72,67.74,11384.0,67.81,67.91,67.72,67.74,11384.0
2020-09-30 11:05:00,67.77,67.97,67.77,67.8,13370.0,67.77,67.97,67.77,67.8,13370.0
2020-09-30 11:10:00,67.83,67.98,67.8,67.98,11200.0,67.83,67.98,67.8,67.98,11200.0
2020-09-30 11:15:00,67.97,68.14,67.9,67.92,23184.0,67.97,68.14,67.9,67.92,23184.0
2020-09-30 11:20:00,67.92,67.95,67.83,67.93,14624.0,67.92,67.95,67.83,67.93,14624.0
2020-09-30 11:25:00,67.94,68.09,67.94,68.07,17866.0,67.94,68.09,67.94,68.07,17866.0
2020-09-30 11:30:00,68.01,68.08,67.84,67.92,15514.0,68.01,68.08,67.84,67.92,15514.0
2020-09-30 11:35:00,67.92,67.97,67.86,67.89,11618.0,67.92,67.97,67.86,67.89,11618.0
2020-09-30 11:40:00,67.9,67.91,67.71,67.8,25838.0,67.9,67.91,67.71,67.8,25838.0
2020-09-30 11:45:00,67.8,67.9,67.78,67.84,11934.0,67.8,67.9,67.78,67.84,11934.0
2020-09-30 11:50:00,67.85,67.85,67.72,67.75,10133.0,67.85,67.85,67.72,67.75,10133.0
2020-09-30 11:55:00,67.74,67.74,67.6,67.64,12589.0,67.74,67.74,67.6,67.64,12589.0
2020-09-30 12:00:00,67.65,67.83,67.65,67.72,11052.0,67.65,67.83,67.65,67.72,11052.0
2020-09-30 12:05:00,67.7,67.72,67.59,67.65,7952.0,67.7,67.72,67.59,67.65,7952.0
2020-09-30 12:10:00,67.67,67.71,67.58,67.61,9001.0,67.67,67.71,67.58,67.61,9001.0
2020-09-30 12:15:00,67.61,67.69,67.58,67.59,10016.0,67.61,67.69,67.58,67.59,10016.0
2020-09-30 12:20:00,67.56,67.65,67.54,67.59,8458.0,67.56,67.65,67.54,67.59,8458.0
2020-09-30 12:25:00,67.58,67.59,67.36,67.39,19055.0,67.58,67.59,67.36,67.39,19055.0
2020-09-30 12:30:00,67.39,67.44,67.31,67.4,11036.0,67.39,67.44,67.31,67.4,11036.0
2020-09-30 12:35:00,67.41,67.42,67.27,67.36,17882.0,67.41,67.42,67.27,67.36,17882.0
2020-09-30 12:40:00,67.37,67.38,66.98,67.0,24249.0,67.37,67.38,66.98,67.0,24249.0
2020-09-30 12:45:00,67.0,67.09,66.93,67.09,35649.0,67.0,67.09,66.93,67.09,35649.0
2020-09-30 12:50:00,67.1,67.14,66.94,66.94,28184.0,67.1,67.14,66.94,66.94,28184.0
2020-09-30 12:55:00,66.9,67.2,66.84,67.2,30135.0,66.9,67.2,66.84,67.2,30135.0
2020-09-30 13:00:00,67.22,67.25,66.96,66.97,5357.0,67.22,67.25,66.96,66.97,5357.0
2020-09-30 13:05:00,66.96,67.09,66.96,67.05,7960.0,66.96,67.09,66.96,67.05,7960.0
2020-09-30 13:10:00,67.05,67.06,66.91,66.93,7025.0,67.05,67.06,66.91,66.93,7025.0
2020-09-30 13:15:00,66.93,67.25,66.92,67.25,11036.0,66.93,67.25,66.92,67.25,11036.0
2020-09-30 13:20:00,67.23,67.29,67.13,67.27,32323.0,67.23,67.29,67.13,67.27,32323.0
2020-09-30 13:25:00,67.26,67.31,67.18,67.23,11610.0,67.26,67.31,67.18,67.23,11610.0
2020-09-30 13:30:00,67.23,67.37,67.23,67.36,13439.0,67.23,67.37,67.23,67.36,13439.0
2020-09-30 13:35:00,67.35,67.52,67.33,67.48,10743.0,67.35,67.52,67.33,67.48,10743.0
2020-09-30 13:40:00,67.48,67.49,67.35,67.4,9176.0,67.48,67.49,67.35,67.4,9176.0
2020-09-30 13:45:00,67.37,67.39,67.24,67.37,16795.0,67.37,67.39,67.24,67.37,16795.0
2020-09-30 13:50:00,67.38,67.47,67.34,67.47,22177.0,67.38,67.47,67.34,67.47,22177.0
2020-09-30 13:55:00,67.44,67.44,67.32,67.38,9370.0,67.44,67.44,67.32,67.38,9370.0
2020-09-30 14:00:00,67.38,67.49,67.34,67.34,10735.0,67.38,67.49,67.34,67.34,10735.0
2020-09-30 14:05:00,67.36,67.4,67.33,67.39,9473.0,67.36,67.4,67.33,67.39,9473.0
2020-09-30 14:10:00,67.38,67.46,67.21,67.4,10419.0,67.38,67.46,67.21,67.4,10419.0
2020-09-30 14:15:00,67.42,67.43,67.32,67.35,10138.0,67.42,67.43,67.32,67.35,10138.0
2020-09-30 14:20:00,67.34,67.51,67.17,67.19,46275.0,67.34,67.51,67.17,67.19,46275.0
2020-09-30 14:25:00,67.19,67.33,67.01,67.27,14819.0,67.19,67.33,67.01,67.27,14819.0
2020-09-30 14:30:00,67.24,67.24,67.08,67.15,13768.0,67.24,67.24,67.08,67.15,13768.0
2020-09-30 14:35:00,67.18,67.21,66.89,66.89,9685.0,67.18,67.21,66.89,66.89,9685.0
2020-09-30 14:40:00,66.92,66.97,66.58,66.59,18892.0,66.92,66.97,66.58,66.59,18892.0
2020-09-30 14:45:00,66.59,66.63,66.26,66.27,21280.0,66.59,66.63,66.26,66.27,21280.0
2020-09-30 14:50:00,66.26,66.46,66.05,66.32,13844.0,66.26,66.46,66.05,66.32,13844.0
2020-09-30 14:55:00,66.27,66.64,66.27,66.55,11573.0,66.27,66.64,66.27,66.55,11573.0
2020-09-30 15:00:00,66.49,66.66,66.47,66.55,17906.0,66.49,66.66,66.47,66.55,17906.0
2020-09-30 15:05:00,66.55,66.72,66.51,66.6,7868.0,66.55,66.72,66.51,66.6,7868.0
2020-09-30 15:10:00,66.57,66.67,66.27,66.27,8631.0,66.57,66.67,66.27,66.27,8631.0
2020-09-30 15:15:00,66.28,66.31,65.85,65.85,14798.0,66.28,66.31,65.85,65.85,14798.0
2020-09-30 15:20:00,65.89,65.97,65.65,65.88,30255.0,65.89,65.97,65.65,65.88,30255.0
2020-09-30 15:25:00,65.88,66.08,65.75,65.99,15587.0,65.88,66.08,65.75,65.99,15587.0
2020-09-30 15:30:00,65.97,65.97,65.76,65.85,54254.0,65.97,65.97,65.76,65.85,54254.0
2020-09-30 15:35:00,65.83,65.9,65.74,65.79,43846.0,65.83,65.9,65.74,65.79,43846.0
2020-09-30 15:40:00,65.79,65.93,65.72,65.84,59634.0,65.79,65.93,65.72,65.84,59634.0
2020-09-30 15:45:00,65.83,66.2,65.78,66.2,67305.0,65.83,66.2,65.78,66.2,67305.0
2020-09-30 15:50:00,66.21,66.35,66.01,66.08,114083.0,66.21,66.35,66.01,66.08,114083.0
2020-09-30 15:55:00,66.14,66.25,66.09,66.2,173183.0,66.14,66.25,66.09,66.2,173183.0
2020-10-01 09:30:00,67.27,67.52,67.17,67.25,35306.0,67.27,67.52,67.17,67.25,35306.0
2020-10-01 09:35:00,67.29,67.32,66.78,67.32,17761.0,67.29,67.32,66.78,67.32,17761.0
2020-10-01 09:40:00,67.46,67.8,67.34,67.74,21923.0,67.46,67.8,67.34,67.74,21923.0
2020-10-01 09:45:00,67.81,68.06,67.68,67.95,32172.0,67.81,68.06,67.68,67.95,32172.0
2020-10-01 09:50:00,67.94,68.1,67.6,67.76,36642.0,67.94,68.1,67.6,67.76,36642.0
2020-10-01 09:55:00,67.73,68.09,67.7,67.92,25499.0,67.73,68.09,67.7,67.92,25499.0
2020-10-01 10:00:00,67.82,68.16,67.65,68.05,57227.0,67.82,68.16,67.65,68.05,57227.0
2020-10-01 10:05:00,68.06,68.15,67.77,67.88,35228.0,68.06,68.15,67.77,67.88,35228.0
2020-10-01 10:10:00,67.91,67.92,67.16,67.54,53845.0,67.91,67.92,67.16,67.54,53845.0
2020-10-01 10:15:00,67.57,67.65,67.5,67.64,17920.0,67.57,67.65,67.5,67.64,17920.0
2020-10-01 10:20:00,67.61,67.91,67.61,67.86,19876.0,67.61,67.91,67.61,67.86,19876.0
2020-10-01 10:25:00,67.82,67.88,67.67,67.83,13958.0,67.82,67.88,67.67,67.83,13958.0
2020-10-01 10:30:00,67.8,67.96,67.71,67.94,16965.0,67.8,67.96,67.71,67.94,16965.0
2020-10-01 10:35:00,67.93,68.3,67.9,68.19,36160.0,67.93,68.3,67.9,68.19,36160.0
2020-10-01 10:40:00,68.17,68.21,68.04,68.1,13974.0,68.17,68.21,68.04,68.1,13974.0
2020-10-01 10:45:00,68.08,68.14,67.98,68.12,55619.0,68.08,68.14,67.98,68.12,55619.0
2020-10-01 10:50:00,68.12,68.31,67.99,68.22,19058.0,68.12,68.31,67.99,68.22,19058.0
2020-10-01 10:55:00,68.23,68.31,68.06,68.26,18617.0,68.23,68.31,68.06,68.26,18617.0
2020-10-01 11:00:00,68.26,68.44,68.04,68.26,35191.0,68.26,68.44,68.04,68.26,35191.0
2020-10-01 11:05:00,68.25,68.27,68.03,68.07,8687.0,68.25,68.27,68.03,68.07,8687.0
2020-10-01 11:10:00,68.03,68.05,67.87,67.96,13859.0,68.03,68.05,67.87,67.96,13859.0
2020-10-01 11:15:00,67.94,68.12,67.93,68.12,6265.0,67.94,68.12,67.93,68.12,6265.0
2020-10-01 11:20:00,68.08,68.37,68.0,68.37,31962.0,68.08,68.37,68.0,68.37,31962.0
2020-10-01 11:25:00,68.36,68.45,68.01,68.07,41181.0,68.36,68.45,68.01,68.07,41181.0
2020-10-01 11:30:00,68.1,68.1,67.84,67.87,18190.0,68.1,68.1,67.84,67.87,18190.0
2020-10-01 11:35:00,67.85,67.87,67.68,67.8,54958.0,67.85,67.87,67.68,67.8,54958.0
2020-10-01 11:40:00,67.8,68.09,67.74,68.09,42279.0,67.8,68.09,67.74,68.09,42279.0
2020-10-01 11:45:00,68.09,68.29,67.99,67.99,20390.0,68.09,68.29,67.99,67.99,20390.0
2020-10-01 11:50:00,68.06,68.06,67.83,68.06,8275.0,68.06,68.06,67.83,68.06,8275.0
2020-10-01 11:55:00,68.03,68.21,67.97,68.15,13406.0,68.03,68.21,67.97,68.15,13406.0
2020-10-01 12:00:00,68.16,68.17,67.96,68.07,7963.0,68.16,68.17,67.96,68.07,7963.0
2020-10-01 12:05:00,68.07,68.14,67.97,68.1,8242.0,68.07,68.14,67.97,68.1,8242.0
2020-10-01 12:10:00,68.13,68.22,68.09,68.1,9386.0,68.13,68.22,68.09,68.1,9386.0
2020-10-01 12:15:00,68.07,68.16,67.98,68.05,9567.0,68.07,68.16,67.98,68.05,9567.0
2020-10-01 12:20:00,68.07,68.27,68.07,68.19,8241.0,68.07,68.27,68.07,68.19,8241.0
2020-10-01 12:25:00,68.22,68.27,68.16,68.16,5950.0,68.22,68.27,68.16,68.16,5950.0
2020-10-01 12:30:00,68.15,68.23,68.15,68.21,12082.0,68.15,68.23,68.15,68.21,12082.0
2020-10-01 12:35:00,68.22,68.22,68.07,68.15,18221.0,68.22,68.22,68.07,68.15,18221.0
2020-10-01 12:40:00,68.19,68.3,68.17,68.26,12962.0,68.19,68.3,68.17,68.26,12962.0
2020-10-01 12:45:00,68.23,68.27,68.09,68.23,10387.0,68.23,68.27,68.09,68.23,10387.0
2020-10-01 12:50:00,68.22,68.34,68.18,68.27,12975.0,68.22,68.34,68.18,68.27,12975.0
2020-10-01 12:55:00,68.28,68.53,68.15,68.41,46241.0,68.28,68.53,68.15,68.41,46241.0
2020-10-01 13:00:00,68.41,68.5,68.37,68.47,11999.0,68.41,68.5,68.37,68.47,11999.0
2020-10-01 13:05:00,68.49,68.63,68.3,68.54,45311.0,68.49,68.63,68.3,68.54,45311.0
2020-10-01 13:10:00,68.54,68.54,68.45,68.46,12612.0,68.54,68.54,68.45,68.46,12612.0
2020-10-01 13:15:00,68.45,68.61,68.4,68.58,16721.0,68.45,68.61,68.4,68.58,16721.0
2020-10-01 13:20:00,68.58,68.58,68.33,68.49,11834.0,68.58,68.58,68.33,68.49,11834.0
2020-10-01 13:25:00,68.47,68.56,68.32,68.32,12668.0,68.47,68.56,68.32,68.32,12668.0
2020-10-01 13:30:00,68.35,68.41,68.18,68.41,12203.0,68.35,68.41,68.18,68.41,12203.0
2020-10-01 13:35:00,68.38,68.51,68.35,68.51,9313.0,68.38,68.51,68.35,68.51,9313.0
2020-10-01 13:40:00,68.55,68.57,68.4,68.56,9773.0,68.55,68.57,68.4,68.56,9773.0
2020-10-01 13:45:00,68.59,68.66,68.55,68.57,8050.0,68.59,68.66,68.55,68.57,8050.0
2020-10-01 13:50:00,68.58,68.73,68.55,68.65,10752.0,68.58,68.73,68.55,68.65,10752.0
2020-10-01 13:55:00,68.65,68.81,68.5,68.63,38508.0,68.65,68.81,68.5,68.63,38508.0
2020-10-01 14:00:00,68.63,68.76,68.26,68.61,33670.0,68.63,68.76,68.26,68.61,33670.0
2020-10-01 14:05:00,68.56,68.6,68.32,68.41,8100.0,68.56,68.6,68.32,68.41,8100.0
2020-10-01 14:10:00,68.51,68.54,68.37,68.51,8006.0,68.51,68.54,68.37,68.51,8006.0
2020-10-01 14:15:00,68.47,68.47,68.2,68.28,17036.0,68.47,68.47,68.2,68.28,17036.0
2020-10-01 14:20:00,68.27,68.48,68.26,68.48,9295.0,68.27,68.48,68.26,68.48,9295.0
2020-10-01 14:25:00,68.48,68.75,68.41,68.74,5768.0,68.48,68.75,68.41,68.74,5768.0
2020-10-01 14:30:00,68.69,68.8,68.67,68.78,13215.0,68.69,68.8,68.67,68.78,13215.0
2020-10-01 14:35:00,68.79,68.88,68.64,68.66,18819.0,68.79,68.88,68.64,68.66,18819.0
2020-10-01 14:40:00,68.64,68.71,68.58,68.69,12789.0,68.64,68.71,68.58,68.69,12789.0
2020-10-01 14:45:00,68.66,68.67,68.46,68.5,13669.0,68.66,68.67,68.46,68.5,13669.0
2020-10-01 14:50:00,68.52,68.74,68.48,68.73,5939.0,68.52,68.74,68.48,68.73,5939.0
2020-10-01 14:55:00,68.68,68.82,68.68,68.78,5704.0,68.68,68.82,68.68,68.78,5704.0
2020-10-01 15:00:00,68.78,68.84,68.6,68.83,25404.0,68.78,68.84,68.6,68.83,25404.0
2020-10-01 15:05:00,68.83,68.85,68.74,68.85,12509.0,68.83,68.85,68.74,68.85,12509.0
2020-10-01 15:10:00,68.88,68.88,68.75,68.79,10306.0,68.88,68.88,68.75,68.79,10306.0
2020-10-01 15:15:00,68.79,68.8,68.69,68.77,10443.0,68.79,68.8,68.69,68.77,10443.0
2020-10-01 15:20:00,68.71,68.76,68.66,68.7,7454.0,68.71,68.76,68.66,68.7,7454.0
2020-10-01 15:25:00,68.73,68.73,68.58,68.62,12565.0,68.73,68.73,68.58,68.62,12565.0
2020-10-01 15:30:00,68.56,68.73,68.52,68.53,14869.0,68.56,68.73,68.52,68.53,14869.0
2020-10-01 15:35:00,68.53,68.63,68.46,68.54,31824.0,68.53,68.63,68.46,68.54,31824.0
2020-10-01 15:40:00,68.54,68.54,68.22,68.25,28199.0,68.54,68.54,68.22,68.25,28199.0
2020-10-01 15:45:00,68.24,68.27,68.15,68.2,21536.0,68.24,68.27,68.15,68.2,21536.0
2020-10-01 15:50:00,68.2,68.57,68.19,68.57,40559.0,68.2,68.57,68.19,68.57,40559.0
2020-10-01 15:55:00,68.58,68.66,68.49,68.58,100782.0,68.58,68.66,68.49,68.58,100782.0
2020-10-02 09:30:00,67.14,67.89,66.71,67.53,62568.0,67.14,67.89,66.71,67.53,62568.0
2020-10-02 09:35:00,67.67,67.78,67.1,67.55,19826.0,67.67,67.78,67.1,67.55,19826.0
2020-10-02 09:40:00,67.44,67.9,67.43,67.86,10603.0,67.44,67.9,67.43,67.86,10603.0
2020-10-02 09:45:00,67.81,68.6,67.69,68.59,18066.0,67.81,68.6,67.69,68.59,18066.0
2020-10-02 09:50:00,68.57,68.58,68.07,68.25,9740.0,68.57,68.58,68.07,68.25,9740.0
2020-10-02 09:55:00,68.27,68.57,68.26,68.52,9225.0,68.27,68.57,68.26,68.52,9225.0
2020-10-02 10:00:00,68.52,68.56,68.35,68.49,7356.0,68.52,68.56,68.35,68.49,7356.0
2020-10-02 10:05:00,68.3,68.98,68.3,68.96,10731.0,68.3,68.98,68.3,68.96,10731.0
2020-10-02 10:10:00,68.93,69.0,68.68,68.73,42085.0,68.93,69.0,68.68,68.73,42085.0
2020-10-02 10:15:00,68.72,68.87,68.63,68.76,15382.0,68.72,68.87,68.63,68.76,15382.0
2020-10-02 10:20:00,68.72,68.83,68.69,68.7,4475.0,68.72,68.83,68.69,68.7,4475.0
2020-10-02 10:25:00,68.79,69.01,68.69,69.01,16176.0,68.79,69.01,68.69,69.01,16176.0
2020-10-02 10:30:00,69.02,69.32,68.86,69.32,14640.0,69.02,69.32,68.86,69.32,14640.0
2020-10-02 10:35:00,69.29,69.32,68.98,68.99,10656.0,69.29,69.32,68.98,68.99,10656.0
2020-10-02 10:40:00,68.97,68.99,68.84,68.84,6999.0,68.97,68.99,68.84,68.84,6999.0
2020-10-02 10:45:00,68.83,69.08,68.76,69.04,8838.0,68.83,69.08,68.76,69.04,8838.0
2020-10-02 10:50:00,69.01,69.06,68.86,68.92,7302.0,69.01,69.06,68.86,68.92,7302.0
2020-10-02 10:55:00,68.99,69.15,68.85,68.85,11304.0,68.99,69.15,68.85,68.85,11304.0
2020-10-02 11:00:00,68.81,69.02,68.7,68.87,9729.0,68.81,69.02,68.7,68.87,9729.0
2020-10-02 11:05:00,68.8,69.02,68.78,68.92,6094.0,68.8,69.02,68.78,68.92,6094.0
2020-10-02 11:10:00,68.86,68.97,68.81,68.87,6994.0,68.86,68.97,68.81,68.87,6994.0
2020-10-02 11:15:00,68.88,68.93,68.81,68.81,2770.0,68.88,68.93,68.81,68.81,2770.0
2020-10-02 11:20:00,68.81,68.88,68.72,68.75,6210.0,68.81,68.88,68.72,68.75,6210.0
2020-10-02 11:25:00,68.79,68.89,68.77,68.88,6764.0,68.79,68.89,68.77,68.88,6764.0
2020-10-02 11:30:00,68.83,68.89,68.6,68.67,13898.0,68.83,68.89,68.6,68.67,13898.0
2020-10-02 11:35:00,68.68,68.68,68.36,68.45,10411.0,68.68,68.68,68.36,68.45,10411.0
2020-10-02 11:40:00,68.38,68.38,68.07,68.29,10413.0,68.38,68.38,68.07,68.29,10413.0
2020-10-02 11:45:00,68.24,68.36,68.18,68.27,10880.0,68.24,68.36,68.18,68.27,10880.0
2020-10-02 11:50:00,68.27,68.38,68.01,68.01,10415.0,68.27,68.38,68.01,68.01,10415.0
2020-10-02 11:55:00,68.01,68.05,67.61,67.83,12615.0,68.01,68.05,67.61,67.83,12615.0
2020-10-02 12:00:00,67.84,67.84,67.4,67.41,13056.0,67.84,67.84,67.4,67.41,13056.0
2020-10-02 12:05:00,67.34,67.85,67.34,67.68,20501.0,67.34,67.85,67.34,67.68,20501.0
2020-10-02 12:10:00,67.81,68.19,67.78,68.16,16856.0,67.81,68.19,67.78,68.16,16856.0
2020-10-02 12:15:00,68.09,68.25,67.89,68.22,4309.0,68.09,68.25,67.89,68.22,4309.0
2020-10-02 12:20:00,68.27,68.36,68.12,68.28,8150.0,68.27,68.36,68.12,68.28,8150.0
2020-10-02 12:25:00,68.31,68.32,68.09,68.09,2339.0,68.31,68.32,68.09,68.09,2339.0
2020-10-02 12:30:00,68.11,68.19,68.03,68.15,2710.0,68.11,68.19,68.03,68.15,2710.0
2020-10-02 12:35:00,68.12,68.43,68.07,68.41,6977.0,68.12,68.43,68.07,68.41,6977.0
2020-10-02 12:40:00,68.37,68.48,68.31,68.4,15893.0,68.37,68.48,68.31,68.4,15893.0
2020-10-02 12:45:00,68.42,68.45,68.24,68.38,6380.0,68.42,68.45,68.24,68.38,6380.0
2020-10-02 12:50:00,68.34,68.37,68.21,68.37,3853.0,68.34,68.37,68.21,68.37,3853.0
2020-10-02 12:55:00,68.28,68.45,68.25,68.26,8056.0,68.28,68.45,68.25,68.26,8056.0
2020-10-02 13:00:00,68.2,68.36,68.13,68.17,5327.0,68.2,68.36,68.13,68.17,5327.0
2020-10-02 13:05:00,68.19,68.19,67.96,68.05,8440.0,68.19,68.19,67.96,68.05,8440.0
2020-10-02 13:10:00,68.08,68.3,67.98,68.08,5271.0,68.08,68.3,67.98,68.08,5271.0
2020-10-02 13:15:00,68.1,68.24,68.01,68.19,1499.0,68.1,68.24,68.01,68.19,1499.0
2020-10-02 13:20:00,68.32,68.32,68.14,68.23,3203.0,68.32,68.32,68.14,68.23,3203.0
2020-10-02 13:25:00,68.24,68.26,68.17,68.23,4284.0,68.24,68.26,68.17,68.23,4284.0
2020-10-02 13:30:00,68.13,68.18,67.94,67.94,4547.0,68.13,68.18,67.94,67.94,4547.0
2020-10-02 13:35:00,68.03,68.23,67.97,68.17,2677.0,68.03,68.23,67.97,68.17,2677.0
2020-10-02 13:40:00,68.2,68.2,67.46,67.47,21829.0,68.2,68.2,67.46,67.47,21829.0
2020-10-02 13:45:00,67.47,67.76,67.25,67.6,21427.0,67.47,67.76,67.25,67.6,21427.0
2020-10-02 13:50:00,67.65,67.75,67.63,67.73,1460.0,67.65,67.75,67.63,67.73,1460.0
2020-10-02 13:55:00,67.68,67.83,67.62,67.67,2700.0,67.68,67.83,67.62,67.67,2700.0
2020-10-02 14:00:00,67.77,67.99,67.77,67.99,5331.0,67.77,67.99,67.77,67.99,5331.0
2020-10-02 14:05:00,68.04,68.1,67.98,67.98,1300.0,68.04,68.1,67.98,67.98,1300.0
2020-10-02 14:10:00,67.98,68.07,67.88,67.92,7551.0,67.98,68.07,67.88,67.92,7551.0
2020-10-02 14:15:00,67.93,67.96,67.8,67.92,1800.0,67.93,67.96,67.8,67.92,1800.0
2020-10-02 14:20:00,67.94,68.01,67.88,67.95,2615.0,67.94,68.01,67.88,67.95,2615.0
2020-10-02 14:25:00,67.83,67.92,67.82,67.87,3200.0,67.83,67.92,67.82,67.87,3200.0
2020-10-02 14:30:00,67.9,67.98,67.66,67.78,4086.0,67.9,67.98,67.66,67.78,4086.0
2020-10-02 14:35:00,67.87,67.87,67.73,67.75,2552.0,67.87,67.87,67.73,67.75,2552.0
2020-10-02 14:40:00,67.76,67.91,67.73,67.9,3601.0,67.76,67.91,67.73,67.9,3601.0
2020-10-02 14:45:00,67.84,67.93,67.73,67.81,2512.0,67.84,67.93,67.73,67.81,2512.0
2020-10-02 14:50:00,67.84,67.85,67.65,67.84,3485.0,67.84,67.85,67.65,67.84,3485.0
2020-10-02 14:55:00,67.86,67.96,67.74,67.86,4179.0,67.86,67.96,67.74,67.86,4179.0
2020-10-02 15:00:00,67.83,67.92,67.64,67.86,3051.0,67.83,67.92,67.64,67.86,3051.0
2020-10-02 15:05:00,67.84,67.86,67.72,67.81,2988.0,67.84,67.86,67.72,67.81,2988.0
2020-10-02 15:10:00,67.75,68.0,67.54,67.56,6424.0,67.75,68.0,67.54,67.56,6424.0
2020-10-02 15:15:00,67.56,67.7,67.56,67.59,7480.0,67.56,67.7,67.56,67.59,7480.0
2020-10-02 15:20:00,67.6,67.75,67.56,67.63,5802.0,67.6,67.75,67.56,67.63,5802.0
2020-10-02 15:25:00,67.64,67.77,67.62,67.63,15676.0,67.64,67.77,67.62,67.63,15676.0
2020-10-02 15:30:00,67.6,67.66,67.51,67.53,11718.0,67.6,67.66,67.51,67.53,11718.0
2020-10-02 15:35:00,67.54,67.62,67.49,67.57,18283.0,67.54,67.62,67.49,67.57,18283.0
2020-10-02 15:40:00,67.62,67.67,67.46,67.55,29402.0,67.62,67.67,67.46,67.55,29402.0
2020-10-02 15:45:00,67.54,67.58,67.41,67.47,24150.0,67.54,67.58,67.41,67.47,24150.0
2020-10-02 15:50:00,67.49,67.62,67.21,67.27,49438.0,67.49,67.62,67.21,67.27,49438.0
2020-10-02 15:55:00,67.27,67.34,67.2,67.21,78551.0,67.27,67.34,67.2,67.21,78551.0
2020-10-05 09:30:00,68.44,69.29,68.29,69.21,24716.0,68.44,69.29,68.29,69.21,24716.0
2020-10-05 09:35:00,69.23,69.53,68.91,69.15,39427.0,69.23,69.53,68.91,69.15,39427.0
2020-10-05 09:40:00,69.15,69.51,69.11,69.51,29807.0,69.15,69.51,69.11,69.51,29807.0
2020-10-05 09:45:00,69.53,70.08,69.44,69.75,51747.0,69.53,70.08,69.44,69.75,51747.0
2020-10-05 09:50:00,69.69,69.69,69.31,69.39,36869.0,69.69,69.69,69.31,69.39,36869.0
2020-10-05 09:55:00,69.45,69.55,69.0,69.47,22951.0,69.45,69.55,69.0,69.47,22951.0
2020-10-05 10:00:00,69.48,69.55,69.39,69.46,19255.0,69.48,69.55,69.39,69.46,19255.0
2020-10-05 10:05:00,69.47,69.54,69.34,69.5,30954.0,69.47,69.54,69.34,69.5,30954.0
2020-10-05 10:10:00,69.52,69.6,69.43,69.43,34472.0,69.52,69.6,69.43,69.43,34472.0
2020-10-05 10:15:00,69.36,69.49,69.33,69.48,6833.0,69.36,69.49,69.33,69.48,6833.0
2020-10-05 10:20:00,69.5,69.82,69.46,69.66,48439.0,69.5,69.82,69.46,69.66,48439.0
2020-10-05 10:25:00,69.71,69.78,69.48,69.53,30485.0,69.71,69.78,69.48,69.53,30485.0
2020-10-05 10:30:00,69.51,69.9,69.45,69.88,21026.0,69.51,69.9,69.45,69.88,21026.0
2020-10-05 10:35:00,69.85,69.96,69.67,69.89,40786.0,69.85,69.96,69.67,69.89,40786.0
2020-10-05 10:40:00,69.9,70.28,69.86,70.14,17802.0,69.9,70.28,69.86,70.14,17802.0
2020-10-05 10:45:00,70.15,70.44,70.13,70.31,14924.0,70.15,70.44,70.13,70.31,14924.0
2020-10-05 10:50:00,70.27,70.27,69.92,69.92,16179.0,70.27,70.27,69.92,69.92,16179.0
2020-10-05 10:55:00,69.96,70.09,69.92,70.03,11447.0,69.96,70.09,69.92,70.03,11447.0
2020-10-05 11:00:00,70.08,70.08,69.87,69.95,16323.0,70.08,70.08,69.87,69.95,16323.0
2020-10-05 11:05:00,69.91,69.96,69.82,69.88,11717.0,69.91,69.96,69.82,69.88,11717.0
2020-10-05 11:10:00,69.83,69.83,69.71,69.75,12030.0,69.83,69.83,69.71,69.75,12030.0
2020-10-05 11:15:00,69.77,69.96,69.77,69.91,9388.0,69.77,69.96,69.77,69.91,9388.0
2020-10-05 11:20:00,69.92,69.93,69.64,69.64,7227.0,69.92,69.93,69.64,69.64,7227.0
2020-10-05 11:25:00,69.64,69.68,69.47,69.47,10041.0,69.64,69.68,69.47,69.47,10041.0
2020-10-05 11:30:00,69.49,69.53,69.4,69.52,5839.0,69.49,69.53,69.4,69.52,5839.0
2020-10-05 11:35:00,69.53,69.58,69.5,69.5,2893.0,69.53,69.58,69.5,69.5,2893.0
2020-10-05 11:40:00,69.42,69.5,69.36,69.45,9368.0,69.42,69.5,69.36,69.45,9368.0
2020-10-05 11:45:00,69.4,69.66,69.39,69.59,15048.0,69.4,69.66,69.39,69.59,15048.0
2020-10-05 11:50:00,69.61,69.94,69.59,69.8,15110.0,69.61,69.94,69.59,69.8,15110.0
2020-10-05 11:55:00,69.8,69.97,69.79,69.93,9500.0,69.8,69.97,69.79,69.93,9500.0
2020-10-05 12:00:00,69.95,69.96,69.78,69.9,9416.0,69.95,69.96,69.78,69.9,9416.0
2020-10-05 12:05:00,69.89,70.14,69.89,70.09,32647.0,69.89,70.14,69.89,70.09,32647.0
2020-10-05 12:10:00,70.05,70.36,70.01,70.23,22322.0,70.05,70.36,70.01,70.23,22322.0
2020-10-05 12:15:00,70.26,70.4,70.12,70.4,7403.0,70.26,70.4,70.12,70.4,7403.0
2020-10-05 12:20:00,70.38,70.53,70.27,70.53,14438.0,70.38,70.53,70.27,70.53,14438.0
2020-10-05 12:25:00,70.49,70.58,70.44,70.48,12071.0,70.49,70.58,70.44,70.48,12071.0
2020-10-05 12:30:00,70.49,70.79,70.45,70.79,28014.0,70.49,70.79,70.45,70.79,28014.0
2020-10-05 12:35:00,70.77,70.83,70.69,70.72,8825.0,70.77,70.83,70.69,70.72,8825.0
2020-10-05 12:40:00,70.76,70.95,70.72,70.95,8831.0,70.76,70.95,70.72,70.95,8831.0
2020-10-05 12:45:00,70.96,71.0,70.86,70.93,13706.0,70.96,71.0,70.86,70.93,13706.0
2020-10-05 12:50:00,70.93,71.05,70.9,71.01,28852.0,70.93,71.05,70.9,71.01,28852.0
2020-10-05 12:55:00,71.03,71.08,70.92,71.02,15747.0,71.03,71.08,70.92,71.02,15747.0
2020-10-05 13:00:00,71.0,71.03,70.72,70.98,25073.0,71.0,71.03,70.72,70.98,25073.0
2020-10-05 13:05:00,70.98,71.13,70.97,71.0,31425.0,70.98,71.13,70.97,71.0,31425.0
2020-10-05 13:10:00,71.0,71.2,70.87,71.15,114138.0,71.0,71.2,70.87,71.15,114138.0
2020-10-05 13:15:00,71.14,71.16,70.82,70.82,32524.0,71.14,71.16,70.82,70.82,32524.0
2020-10-05 13:20:00,70.85,70.94,70.7,70.92,24501.0,70.85,70.94,70.7,70.92,24501.0
2020-10-05 13:25:00,70.84,71.18,70.82,71.18,13844.0,70.84,71.18,70.82,71.18,13844.0
2020-10-05 13:30:00,71.13,71.18,70.92,71.18,13171.0,71.13,71.18,70.92,71.18,13171.0
2020-10-05 13:35:00,71.16,71.31,71.14,71.29,22701.0,71.16,71.31,71.14,71.29,22701.0
2020-10-05 13:40:00,71.29,71.47,71.25,71.4,14963.0,71.29,71.47,71.25,71.4,14963.0
2020-10-05 13:45:00,71.4,71.49,71.03,71.03,43795.0,71.4,71.49,71.03,71.03,43795.0
2020-10-05 13:50:00,71.06,71.52,71.06,71.45,40773.0,71.06,71.52,71.06,71.45,40773.0
2020-10-05 13:55:00,71.42,71.48,71.25,71.39,22710.0,71.42,71.48,71.25,71.39,22710.0
2020-10-05 14:00:00,71.38,71.48,71.21,71.3,22988.0,71.38,71.48,71.21,71.3,22988.0
2020-10-05 14:05:00,71.28,71.38,71.23,71.35,23051.0,71.28,71.38,71.23,71.35,23051.0
2020-10-05 14:10:00,71.31,71.53,71.29,71.39,12395.0,71.31,71.53,71.29,71.39,12395.0
2020-10-05 14:15:00,71.38,71.51,71.36,71.5,7223.0,71.38,71.51,71.36,71.5,7223.0
2020-10-05 14:20:00,71.44,71.63,71.44,71.58,17963.0,71.44,71.63,71.44,71.58,17963.0
2020-10-05 14:25:00,71.6,71.71,71.48,71.53,22161.0,71.6,71.71,71.48,71.53,22161.0
2020-10-05 14:30:00,71.53,71.63,71.46,71.55,24452.0,71.53,71.63,71.46,71.55,24452.0
2020-10-05 14:35:00,71.58,71.69,71.43,71.61,23484.0,71.58,71.69,71.43,71.61,23484.0
2020-10-05 14:40:00,71.59,71.78,71.59,71.7,15058.0,71.59,71.78,71.59,71.7,15058.0
2020-10-05 14:45:00,71.7,71.72,71.62,71.64,20333.0,71.7,71.72,71.62,71.64,20333.0
2020-10-05 14:50:00,71.64,71.69,71.51,71.55,24024.0,71.64,71.69,71.51,71.55,24024.0
2020-10-05 14:55:00,71.54,71.54,71.34,71.41,26540.0,71.54,71.54,71.34,71.41,26540.0
2020-10-05 15:00:00,71.4,71.47,71.26,71.4,16519.0,71.4,71.47,71.26,71.4,16519.0
2020-10-05 15:05:00,71.4,71.42,71.32,71.39,15459.0,71.4,71.42,71.32,71.39,15459.0
2020-10-05 15:10:00,71.38,71.42,71.21,71.23,20994.0,71.38,71.42,71.21,71.23,20994.0
2020-10-05 15:15:00,71.24,71.27,71.06,71.17,23980.0,71.24,71.27,71.06,71.17,23980.0
2020-10-05 15:20:00,71.19,71.21,71.11,71.19,25311.0,71.19,71.21,71.11,71.19,25311.0
2020-10-05 15:25:00,71.19,71.36,71.16,71.31,35902.0,71.19,71.36,71.16,71.31,35902.0
2020-10-05 15:30:00,71.31,71.41,71.24,71.38,11209.0,71.31,71.41,71.24,71.38,11209.0
2020-10-05 15:35:00,71.39,71.58,71.37,71.49,14283.0,71.39,71.58,71.37,71.49,14283.0
2020-10-05 15:40:00,71.53,71.56,71.42,71.42,12409.0,71.53,71.56,71.42,71.42,12409.0
2020-10-05 15:45:00,71.41,71.56,71.4,71.51,19573.0,71.41,71.56,71.4,71.51,19573.0
2020-10-05 15:50:00,71.53,71.58,71.45,71.57,41938.0,71.53,71.58,71.45,71.57,41938.0
2020-10-05 15:55:00,71.56,71.57,71.42,71.5,63847.0,71.56,71.57,71.42,71.5,63847.0
2020-10-06 09:30:00,72.63,73.18,71.99,72.09,147493.0,72.63,73.18,71.99,72.09,147493.0
2020-10-06 09:35:00,72.18,72.52,71.83,72.15,52103.0,72.18,72.52,71.83,72.15,52103.0
2020-10-06 09:40:00,72.25,72.26,71.8,72.23,53416.0,72.25,72.26,71.8,72.23,53416.0
2020-10-06 09:45:00,72.24,72.41,72.07,72.32,26568.0,72.24,72.41,72.07,72.32,26568.0
2020-10-06 09:50:00,72.23,72.49,72.02,72.4,66017.0,72.23,72.49,72.02,72.4,66017.0
2020-10-06 09:55:00,72.38,72.4,71.95,72.02,26587.0,72.38,72.4,71.95,72.02,26587.0
2020-10-06 10:00:00,72.08,72.3,71.84,72.08,15374.0,72.08,72.3,71.84,72.08,15374.0
2020-10-06 10:05:00,72.1,72.83,72.04,72.75,19223.0,72.1,72.83,72.04,72.75,19223.0
2020-10-06 10:10:00,72.71,72.86,72.65,72.83,22344.0,72.71,72.86,72.65,72.83,22344.0
2020-10-06 10:15:00,72.78,72.9,72.53,72.86,20044.0,72.78,72.9,72.53,72.86,20044.0
2020-10-06 10:20:00,72.93,72.95,72.64,72.92,11814.0,72.93,72.95,72.64,72.92,11814.0
2020-10-06 10:25:00,72.92,72.93,72.55,72.79,15395.0,72.92,72.93,72.55,72.79,15395.0
2020-10-06 10:30:00,72.84,72.99,72.71,72.94,21253.0,72.84,72.99,72.71,72.94,21253.0
2020-10-06 10:35:00,72.95,73.46,72.95,73.44,35752.0,72.95,73.46,72.95,73.44,35752.0
2020-10-06 10:40:00,73.44,73.44,72.98,73.12,15708.0,73.44,73.44,72.98,73.12,15708.0
2020-10-06 10:45:00,73.15,73.23,73.05,73.14,10331.0,73.15,73.23,73.05,73.14,10331.0
2020-10-06 10:50:00,73.18,73.37,73.01,73.14,19790.0,73.18,73.37,73.01,73.14,19790.0
2020-10-06 10:55:00,73.12,73.25,72.99,73.17,25036.0,73.12,73.25,72.99,73.17,25036.0
2020-10-06 11:00:00,73.23,73.25,73.0,73.0,8139.0,73.23,73.25,73.0,73.0,8139.0
2020-10-06 11:05:00,73.02,73.22,72.87,72.98,13060.0,73.02,73.22,72.87,72.98,13060.0
2020-10-06 11:10:00,72.89,72.98,72.71,72.81,9929.0,72.89,72.98,72.71,72.81,9929.0
2020-10-06 11:15:00,72.81,73.12,72.75,72.88,8512.0,72.81,73.12,72.75,72.88,8512.0
2020-10-06 11:20:00,72.87,72.94,72.39,72.4,14421.0,72.87,72.94,72.39,72.4,14421.0
2020-10-06 11:25:00,72.4,72.55,72.35,72.51,8299.0,72.4,72.55,72.35,72.51,8299.0
2020-10-06 11:30:00,72.52,72.92,72.51,72.9,32408.0,72.52,72.92,72.51,72.9,32408.0
2020-10-06 11:35:00,72.94,73.18,72.77,73.18,25225.0,72.94,73.18,72.77,73.18,25225.0
2020-10-06 11:40:00,73.06,73.19,72.86,73.16,30809.0,73.06,73.19,72.86,73.16,30809.0
2020-10-06 11:45:00,73.17,73.22,72.9,72.9,21108.0,73.17,73.22,72.9,72.9,21108.0
2020-10-06 11:50:00,72.75,73.16,72.73,73.0,13622.0,72.75,73.16,72.73,73.0,13622.0
2020-10-06 11:55:00,73.0,73.46,73.0,73.17,17660.0,73.0,73.46,73.0,73.17,17660.0
2020-10-06 12:00:00,73.21,73.45,73.21,73.44,10997.0,73.21,73.45,73.21,73.44,10997.0
2020-10-06 12:05:00,73.38,73.52,73.35,73.43,20185.0,73.38,73.52,73.35,73.43,20185.0
2020-10-06 12:10:00,73.47,73.71,73.42,73.69,13975.0,73.47,73.71,73.42,73.69,13975.0
2020-10-06 12:15:00,73.69,73.94,73.68,73.94,21036.0,73.69,73.94,73.68,73.94,21036.0
2020-10-06 12:20:00,73.93,74.1,73.91,73.95,27941.0,73.93,74.1,73.91,73.95,27941.0
2020-10-06 12:25:00,73.93,74.05,73.92,74.05,8121.0,73.93,74.05,73.92,74.05,8121.0
2020-10-06 12:30:00,74.06,74.35,74.06,74.32,18356.0,74.06,74.35,74.06,74.32,18356.0
2020-10-06 12:35:00,74.3,74.45,74.26,74.38,12976.0,74.3,74.45,74.26,74.38,12976.0
2020-10-06 12:40:00,74.34,74.46,74.3,74.42,8042.0,74.34,74.46,74.3,74.42,8042.0
2020-10-06 12:45:00,74.42,74.49,74.2,74.48,11726.0,74.42,74.49,74.2,74.48,11726.0
2020-10-06 12:50:00,74.48,74.8,74.46,74.72,27297.0,74.48,74.8,74.46,74.72,27297.0
2020-10-06 12:55:00,74.74,74.79,74.48,74.62,16098.0,74.74,74.79,74.48,74.62,16098.0
2020-10-06 13:00:00,74.69,74.69,74.49,74.49,9610.0,74.69,74.69,74.49,74.49,9610.0
2020-10-06 13:05:00,74.46,74.79,74.46,74.77,17824.0,74.46,74.79,74.46,74.77,17824.0
2020-10-06 13:10:00,74.77,74.8,74.62,74.67,8691.0,74.77,74.8,74.62,74.67,8691.0
2020-10-06 13:15:00,74.7,74.75,74.6,74.62,17637.0,74.7,74.75,74.6,74.62,17637.0
2020-10-06 13:20:00,74.66,74.68,74.23,74.24,17196.0,74.66,74.68,74.23,74.24,17196.0
2020-10-06 13:25:00,74.24,74.43,74.24,74.33,15906.0,74.24,74.43,74.24,74.33,15906.0
2020-10-06 13:30:00,74.3,74.46,74.28,74.46,6121.0,74.3,74.46,74.28,74.46,6121.0
2020-10-06 13:35:00,74.44,74.76,74.43,74.68,9851.0,74.44,74.76,74.43,74.68,9851.0
2020-10-06 13:40:00,74.59,74.66,74.41,74.48,9612.0,74.59,74.66,74.41,74.48,9612.0
2020-10-06 13:45:00,74.54,74.84,74.5,74.78,13170.0,74.54,74.84,74.5,74.78,13170.0
2020-10-06 13:50:00,74.78,75.12,74.76,75.09,25189.0,74.78,75.12,74.76,75.09,25189.0
2020-10-06 13:55:00,75.09,75.09,74.82,74.88,17015.0,75.09,75.09,74.82,74.88,17015.0
2020-10-06 14:00:00,74.89,75.03,74.86,74.98,16732.0,74.89,75.03,74.86,74.98,16732.0
2020-10-06 14:05:00,74.98,75.05,74.86,74.94,16302.0,74.98,75.05,74.86,74.94,16302.0
2020-10-06 14:10:00,74.93,75.14,74.93,75.11,14497.0,74.93,75.14,74.93,75.11,14497.0
2020-10-06 14:15:00,75.11,75.29,75.11,75.26,21310.0,75.11,75.29,75.11,75.26,21310.0
2020-10-06 14:20:00,75.26,75.34,75.2,75.24,20263.0,75.26,75.34,75.2,75.24,20263.0
2020-10-06 14:25:00,75.24,75.34,75.19,75.22,21861.0,75.24,75.34,75.19,75.22,21861.0
2020-10-06 14:30:00,75.25,75.29,75.2,75.25,14052.0,75.25,75.29,75.2,75.25,14052.0
2020-10-06 14:35:00,75.22,75.32,75.22,75.29,13958.0,75.22,75.32,75.22,75.29,13958.0
2020-10-06 14:40:00,75.31,75.52,75.25,75.44,13617.0,75.31,75.52,75.25,75.44,13617.0
2020-10-06 14:45:00,75.43,75.57,75.17,75.22,29992.0,75.43,75.57,75.17,75.22,29992.0
2020-10-06 14:50:00,75.19,75.22,73.88,73.94,36036.0,75.19,75.22,73.88,73.94,36036.0
2020-10-06 14:55:00,73.94,74.46,73.7,74.22,28985.0,73.94,74.46,73.7,74.22,28985.0
2020-10-06 15:00:00,74.13,74.16,73.47,73.64,41849.0,74.13,74.16,73.47,73.64,41849.0
2020-10-06 15:05:00,73.69,73.77,72.81,73.17,46290.0,73.69,73.77,72.81,73.17,46290.0
2020-10-06 15:10:00,73.17,73.76,73.09,73.65,25791.0,73.17,73.76,73.09,73.65,25791.0
2020-10-06 15:15:00,73.61,73.76,73.45,73.45,16044.0,73.61,73.76,73.45,73.45,16044.0
2020-10-06 15:20:00,73.49,73.53,73.07,73.12,16077.0,73.49,73.53,73.07,73.12,16077.0
2020-10-06 15:25:00,73.16,73.57,73.09,73.56,15979.0,73.16,73.57,73.09,73.56,15979.0
2020-10-06 15:30:00,73.52,73.89,73.47,73.86,20982.0,73.52,73.89,73.47,73.86,20982.0
2020-10-06 15:35:00,73.82,73.98,73.65,73.65,23804.0,73.82,73.98,73.65,73.65,23804.0
2020-10-06 15:40:00,73.67,73.84,73.52,73.78,23743.0,73.67,73.84,73.52,73.78,23743.0
2020-10-06 15:45:00,73.75,73.83,73.37,73.54,23537.0,73.75,73.83,73.37,73.54,23537.0
2020-10-06 15:50:00,73.5,73.63,73.26,73.56,32697.0,73.5,73.63,73.26,73.56,32697.0
2020-10-06 15:55:00,73.57,73.59,73.35,73.42,47579.0,73.57,73.59,73.35,73.42,47579.0
2020-10-07 09:30:00,75.41,76.23,75.0,75.89,84330.0,75.41,76.23,75.0,75.89,84330.0
2020-10-07 09:35:00,75.98,75.98,75.39,75.67,34746.0,75.98,75.98,75.39,75.67,34746.0
2020-10-07 09:40:00,75.7,76.44,75.69,76.3,50503.0,75.7,76.44,75.69,76.3,50503.0
2020-10-07 09:45:00,76.38,77.0,76.34,76.97,62965.0,76.38,77.0,76.34,76.97,62965.0
2020-10-07 09:50:00,76.99,77.21,76.9,77.06,72565.0,76.99,77.21,76.9,77.06,72565.0
2020-10-07 09:55:00,77.06,77.08,76.49,76.59,42890.0,77.06,77.08,76.49,76.59,42890.0
2020-10-07 10:00:00,76.52,76.61,75.84,76.17,50513.0,76.52,76.61,75.84,76.17,50513.0
2020-10-07 10:05:00,76.2,76.5,76.15,76.15,16712.0,76.2,76.5,76.15,76.15,16712.0
2020-10-07 10:10:00,76.19,76.57,75.9,76.48,25372.0,76.19,76.57,75.9,76.48,25372.0
2020-10-07 10:15:00,76.42,76.95,76.32,76.92,41216.0,76.42,76.95,76.32,76.92,41216.0
2020-10-07 10:20:00,76.97,77.43,76.87,77.35,50566.0,76.97,77.43,76.87,77.35,50566.0
2020-10-07 10:25:00,77.4,77.85,77.36,77.39,56264.0,77.4,77.85,77.36,77.39,56264.0
2020-10-07 10:30:00,77.47,77.83,77.37,77.43,18256.0,77.47,77.83,77.37,77.43,18256.0
2020-10-07 10:35:00,77.45,77.68,77.28,77.51,27240.0,77.45,77.68,77.28,77.51,27240.0
2020-10-07 10:40:00,77.47,77.55,77.23,77.54,14323.0,77.47,77.55,77.23,77.54,14323.0
2020-10-07 10:45:00,77.55,77.57,77.28,77.49,10741.0,77.55,77.57,77.28,77.49,10741.0
2020-10-07 10:50:00,77.52,77.93,77.42,77.81,31582.0,77.52,77.93,77.42,77.81,31582.0
2020-10-07 10:55:00,77.84,78.2,77.79,78.17,50594.0,77.84,78.2,77.79,78.17,50594.0
2020-10-07 11:00:00,78.19,78.4,78.01,78.37,57473.0,78.19,78.4,78.01,78.37,57473.0
2020-10-07 11:05:00,78.33,78.89,78.33,78.75,73500.0,78.33,78.89,78.33,78.75,73500.0
2020-10-07 11:10:00,78.74,78.95,78.66,78.94,50658.0,78.74,78.95,78.66,78.94,50658.0
2020-10-07 11:15:00,78.94,79.14,78.85,79.06,39173.0,78.94,79.14,78.85,79.06,39173.0
2020-10-07 11:20:00,79.08,79.08,78.34,78.51,94752.0,79.08,79.08,78.34,78.51,94752.0
2020-10-07 11:25:00,78.49,78.51,78.12,78.25,57259.0,78.49,78.51,78.12,78.25,57259.0
2020-10-07 11:30:00,78.19,78.37,78.14,78.37,20488.0,78.19,78.37,78.14,78.37,20488.0
2020-10-07 11:35:00,78.35,78.41,78.23,78.29,20499.0,78.35,78.41,78.23,78.29,20499.0
2020-10-07 11:40:00,78.3,78.65,78.3,78.64,33260.0,78.3,78.65,78.3,78.64,33260.0
2020-10-07 11:45:00,78.59,78.96,78.57,78.96,26522.0,78.59,78.96,78.57,78.96,26522.0
2020-10-07 11:50:00,78.93,79.11,78.86,78.94,33330.0,78.93,79.11,78.86,78.94,33330.0
2020-10-07 11:55:00,78.96,79.23,78.88,79.06,54582.0,78.96,79.23,78.88,79.06,54582.0
2020-10-07 12:00:00,78.99,79.1,78.87,79.04,32065.0,78.99,79.1,78.87,79.04,32065.0
2020-10-07 12:05:00,79.05,79.19,78.84,79.19,33581.0,79.05,79.19,78.84,79.19,33581.0
2020-10-07 12:10:00,79.19,79.77,79.19,79.72,54340.0,79.19,79.77,79.19,79.72,54340.0
2020-10-07 12:15:00,79.72,80.05,79.62,79.88,121018.0,79.72,80.05,79.62,79.88,121018.0
2020-10-07 12:20:00,79.9,80.36,79.76,80.36,70454.0,79.9,80.36,79.76,80.36,70454.0
2020-10-07 12:25:00,80.36,80.48,79.98,80.08,70461.0,80.36,80.48,79.98,80.08,70461.0
2020-10-07 12:30:00,80.14,80.34,79.84,80.17,91623.0,80.14,80.34,79.84,80.17,91623.0
2020-10-07 12:35:00,80.15,80.54,80.15,80.45,58580.0,80.15,80.54,80.15,80.45,58580.0
2020-10-07 12:40:00,80.43,80.58,80.24,80.34,58824.0,80.43,80.58,80.24,80.34,58824.0
2020-10-07 12:45:00,80.34,80.58,80.29,80.48,60432.0,80.34,80.58,80.29,80.48,60432.0
2020-10-07 12:50:00,80.45,80.66,80.41,80.64,55763.0,80.45,80.66,80.41,80.64,55763.0
2020-10-07 12:55:00,80.66,81.24,80.66,80.79,136620.0,80.66,81.24,80.66,80.79,136620.0
2020-10-07 13:00:00,80.85,81.16,80.8,80.87,165567.0,80.85,81.16,80.8,80.87,165567.0
2020-10-07 13:05:00,80.9,81.12,80.85,81.02,37551.0,80.9,81.12,80.85,81.02,37551.0
2020-10-07 13:10:00,81.02,81.05,80.38,80.42,107727.0,81.02,81.05,80.38,80.42,107727.0
2020-10-07 13:15:00,80.38,80.42,80.16,80.27,40718.0,80.38,80.42,80.16,80.27,40718.0
2020-10-07 13:20:00,80.36,80.43,80.08,80.12,27372.0,80.36,80.43,80.08,80.12,27372.0
2020-10-07 13:25:00,80.13,80.14,79.68,79.72,103691.0,80.13,80.14,79.68,79.72,103691.0
2020-10-07 13:30:00,79.79,79.98,79.42,79.9,84753.0,79.79,79.98,79.42,79.9,84753.0
2020-10-07 13:35:00,79.92,80.2,79.86,80.15,53896.0,79.92,80.2,79.86,80.15,53896.0
2020-10-07 13:40:00,80.15,80.15,79.87,80.08,39500.0,80.15,80.15,79.87,80.08,39500.0
2020-10-07 13:45:00,80.09,80.42,80.06,80.41,27291.0,80.09,80.42,80.06,80.41,27291.0
2020-10-07 13:50:00,80.37,80.37,79.75,79.83,42323.0,80.37,80.37,79.75,79.83,42323.0
2020-10-07 13:55:00,79.88,79.99,79.34,79.47,44455.0,79.88,79.99,79.34,79.47,44455.0
2020-10-07 14:00:00,79.43,79.94,79.39,79.67,33000.0,79.43,79.94,79.39,79.67,33000.0
2020-10-07 14:05:00,79.69,79.71,79.2,79.38,36401.0,79.69,79.71,79.2,79.38,36401.0
2020-10-07 14:10:00,79.51,79.6,79.23,79.53,50131.0,79.51,79.6,79.23,79.53,50131.0
2020-10-07 14:15:00,79.48,79.75,79.26,79.73,75523.0,79.48,79.75,79.26,79.73,75523.0
2020-10-07 14:20:00,79.71,79.85,79.6,79.64,47921.0,79.71,79.85,79.6,79.64,47921.0
2020-10-07 14:25:00,79.61,79.65,79.28,79.28,24814.0,79.61,79.65,79.28,79.28,24814.0
2020-10-07 14:30:00,79.3,79.38,79.05,79.15,43780.0,79.3,79.38,79.05,79.15,43780.0
2020-10-07 14:35:00,79.18,79.44,79.08,79.19,22816.0,79.18,79.44,79.08,79.19,22816.0
2020-10-07 14:40:00,79.21,79.22,78.67,78.67,54761.0,79.21,79.22,78.67,78.67,54761.0
2020-10-07 14:45:00,78.72,78.99,78.64,78.9,32865.0,78.72,78.99,78.64,78.9,32865.0
2020-10-07 14:50:00,78.9,79.09,78.87,78.99,22317.0,78.9,79.09,78.87,78.99,22317.0
2020-10-07 14:55:00,78.99,79.16,78.8,79.05,54110.0,78.99,79.16,78.8,79.05,54110.0
2020-10-07 15:00:00,79.09,79.45,79.05,79.37,48153.0,79.09,79.45,79.05,79.37,48153.0
2020-10-07 15:05:00,79.41,79.67,79.21,79.23,50913.0,79.41,79.67,79.21,79.23,50913.0
2020-10-07 15:10:00,79.27,79.29,79.09,79.21,20851.0,79.27,79.29,79.09,79.21,20851.0
2020-10-07 15:15:00,79.17,79.3,79.07,79.12,48383.0,79.17,79.3,79.07,79.12,48383.0
2020-10-07 15:20:00,79.13,79.22,78.95,79.09,45532.0,79.13,79.22,78.95,79.09,45532.0
2020-10-07 15:25:00,79.09,79.22,78.85,78.97,41204.0,79.09,79.22,78.85,78.97,41204.0
2020-10-07 15:30:00,78.98,79.0,78.61,78.64,70418.0,78.98,79.0,78.61,78.64,70418.0
2020-10-07 15:35:00,78.66,78.66,78.4,78.59,80878.0,78.66,78.66,78.4,78.59,80878.0
2020-10-07 15:40:00,78.62,78.72,78.57,78.65,37918.0,78.62,78.72,78.57,78.65,37918.0
2020-10-07 15:45:00,78.66,78.68,78.4,78.42,60008.0,78.66,78.68,78.4,78.42,60008.0
2020-10-07 15:50:00,78.47,78.85,78.47,78.85,72821.0,78.47,78.85,78.47,78.85,72821.0
2020-10-07 15:55:00,78.87,78.92,78.57,78.64,184138.0,78.87,78.92,78.57,78.64,184138.0
2020-10-08 09:30:00,80.49,80.6,78.58,80.32,225509.0,80.49,80.6,78.58,80.32,225509.0
2020-10-08 09:35:00,80.34,80.34,78.63,78.82,87806.0,80.34,80.34,78.63,78.82,87806.0
2020-10-08 09:40:00,78.76,79.01,78.11,78.27,52036.0,78.76,79.01,78.11,78.27,52036.0
2020-10-08 09:45:00,78.27,78.76,78.0,78.45,75724.0,78.27,78.76,78.0,78.45,75724.0
2020-10-08 09:50:00,78.49,79.5,78.43,79.22,56127.0,78.49,79.5,78.43,79.22,56127.0
2020-10-08 09:55:00,79.1,79.14,78.56,78.62,35492.0,79.1,79.14,78.56,78.62,35492.0
2020-10-08 10:00:00,78.62,78.94,78.1,78.77,54481.0,78.62,78.94,78.1,78.77,54481.0
2020-10-08 10:05:00,78.71,79.17,78.16,79.16,70719.0,78.71,79.17,78.16,79.16,70719.0
2020-10-08 10:10:00,79.18,79.77,79.18,79.5,66970.0,79.18,79.77,79.18,79.5,66970.0
2020-10-08 10:15:00,79.46,79.46,78.83,78.95,20538.0,79.46,79.46,78.83,78.95,20538.0
2020-10-08 10:20:00,79.03,79.07,78.57,78.72,63678.0,79.03,79.07,78.57,78.72,63678.0
2020-10-08 10:25:00,78.72,78.85,78.31,78.77,102961.0,78.72,78.85,78.31,78.77,102961.0
2020-10-08 10:30:00,78.73,78.87,78.32,78.84,30676.0,78.73,78.87,78.32,78.84,30676.0
2020-10-08 10:35:00,78.84,78.85,78.17,78.26,37925.0,78.84,78.85,78.17,78.26,37925.0
2020-10-08 10:40:00,78.25,78.25,77.76,77.95,57386.0,78.25,78.25,77.76,77.95,57386.0
2020-10-08 10:45:00,77.9,78.36,77.9,78.28,49437.0,77.9,78.36,77.9,78.28,49437.0
2020-10-08 10:50:00,78.31,78.55,78.22,78.26,32431.0,78.31,78.55,78.22,78.26,32431.0
2020-10-08 10:55:00,78.31,78.56,78.13,78.5,22560.0,78.31,78.56,78.13,78.5,22560.0
2020-10-08 11:00:00,78.44,78.94,78.44,78.9,34952.0,78.44,78.94,78.44,78.9,34952.0
2020-10-08 11:05:00,78.84,79.01,78.83,78.94,28610.0,78.84,79.01,78.83,78.94,28610.0
2020-10-08 11:10:00,78.94,79.5,78.89,79.48,43488.0,78.94,79.5,78.89,79.48,43488.0
2020-10-08 11:15:00,79.44,79.53,79.24,79.24,21974.0,79.44,79.53,79.24,79.24,21974.0
2020-10-08 11:20:00,79.33,79.48,79.08,79.48,21507.0,79.33,79.48,79.08,79.48,21507.0
2020-10-08 11:25:00,79.47,79.74,79.29,79.47,126510.0,79.47,79.74,79.29,79.47,126510.0
2020-10-08 11:30:00,79.47,79.55,79.01,79.13,15060.0,79.47,79.55,79.01,79.13,15060.0
2020-10-08 11:35:00,79.17,79.52,79.15,79.39,12742.0,79.17,79.52,79.15,79.39,12742.0
2020-10-08 11:40:00,79.32,79.37,79.06,79.17,21008.0,79.32,79.37,79.06,79.17,21008.0
2020-10-08 11:45:00,79.12,79.24,79.08,79.24,16337.0,79.12,79.24,79.08,79.24,16337.0
2020-10-08 11:50:00,79.23,79.23,78.89,78.9,11171.0,79.23,79.23,78.89,78.9,11171.0
2020-10-08 11:55:00,78.91,78.91,78.6,78.68,10747.0,78.91,78.91,78.6,78.68,10747.0
2020-10-08 12:00:00,78.73,78.82,78.67,78.68,3705.0,78.73,78.82,78.67,78.68,3705.0
2020-10-08 12:05:00,78.69,78.7,78.37,78.43,21152.0,78.69,78.7,78.37,78.43,21152.0
2020-10-08 12:10:00,78.4,78.48,78.25,78.29,28053.0,78.4,78.48,78.25,78.29,28053.0
2020-10-08 12:15:00,78.26,78.27,77.95,78.07,26776.0,78.26,78.27,77.95,78.07,26776.0
2020-10-08 12:20:00,78.03,78.08,77.86,78.06,12777.0,78.03,78.08,77.86,78.06,12777.0
2020-10-08 12:25:00,78.08,78.08,77.73,77.73,10787.0,78.08,78.08,77.73,77.73,10787.0
2020-10-08 12:30:00,77.81,78.06,77.77,77.95,11889.0,77.81,78.06,77.77,77.95,11889.0
2020-10-08 12:35:00,77.94,78.02,77.82,77.99,9990.0,77.94,78.02,77.82,77.99,9990.0
2020-10-08 12:40:00,77.99,78.11,77.96,78.0,11209.0,77.99,78.11,77.96,78.0,11209.0
2020-10-08 12:45:00,78.0,78.16,77.91,77.95,9404.0,78.0,78.16,77.91,77.95,9404.0
2020-10-08 12:50:00,77.96,77.97,77.77,77.84,25619.0,77.96,77.97,77.77,77.84,25619.0
2020-10-08 12:55:00,77.84,78.0,77.72,77.91,9462.0,77.84,78.0,77.72,77.91,9462.0
2020-10-08 13:00:00,77.93,77.95,77.72,77.79,19006.0,77.93,77.95,77.72,77.79,19006.0
2020-10-08 13:05:00,77.8,77.8,77.44,77.61,18917.0,77.8,77.8,77.44,77.61,18917.0
2020-10-08 13:10:00,77.65,77.65,77.47,77.54,5544.0,77.65,77.65,77.47,77.54,5544.0
2020-10-08 13:15:00,77.56,77.6,77.23,77.32,16589.0,77.56,77.6,77.23,77.32,16589.0
2020-10-08 13:20:00,77.34,77.53,77.25,77.33,14806.0,77.34,77.53,77.25,77.33,14806.0
2020-10-08 13:25:00,77.33,77.38,77.03,77.12,32809.0,77.33,77.38,77.03,77.12,32809.0
2020-10-08 13:30:00,77.11,77.25,77.04,77.04,16276.0,77.11,77.25,77.04,77.04,16276.0
2020-10-08 13:35:00,77.04,77.24,77.04,77.24,18630.0,77.04,77.24,77.04,77.24,18630.0
2020-10-08 13:40:00,77.25,77.61,77.24,77.51,34880.0,77.25,77.61,77.24,77.51,34880.0
2020-10-08 13:45:00,77.5,77.6,77.32,77.45,22439.0,77.5,77.6,77.32,77.45,22439.0
2020-10-08 13:50:00,77.49,77.56,77.4,77.41,11160.0,77.49,77.56,77.4,77.41,11160.0
2020-10-08 13:55:00,77.41,77.58,77.4,77.47,9991.0,77.41,77.58,77.4,77.47,9991.0
2020-10-08 14:00:00,77.4,77.59,77.36,77.49,16899.0,77.4,77.59,77.36,77.49,16899.0
2020-10-08 14:05:00,77.45,77.58,77.38,77.41,8631.0,77.45,77.58,77.38,77.41,8631.0
2020-10-08 14:10:00,77.45,77.54,77.39,77.46,22626.0,77.45,77.54,77.39,77.46,22626.0
2020-10-08 14:15:00,77.48,77.49,77.39,77.4,6464.0,77.48,77.49,77.39,77.4,6464.0
2020-10-08 14:20:00,77.4,77.41,77.2,77.25,17722.0,77.4,77.41,77.2,77.25,17722.0
2020-10-08 14:25:00,77.25,77.41,77.21,77.41,23562.0,77.25,77.41,77.21,77.41,23562.0
2020-10-08 14:30:00,77.37,77.43,77.33,77.4,10211.0,77.37,77.43,77.33,77.4,10211.0
2020-10-08 14:35:00,77.36,77.44,77.21,77.26,14901.0,77.36,77.44,77.21,77.26,14901.0
2020-10-08 14:40:00,77.25,77.3,77.08,77.19,21666.0,77.25,77.3,77.08,77.19,21666.0
2020-10-08 14:45:00,77.19,77.26,77.11,77.11,12961.0,77.19,77.26,77.11,77.11,12961.0
2020-10-08 14:50:00,77.07,77.07,76.77,76.85,30551.0,77.07,77.07,76.77,76.85,30551.0
2020-10-08 14:55:00,76.83,76.85,76.67,76.69,21957.0,76.83,76.85,76.67,76.69,21957.0
2020-10-08 15:00:00,76.68,76.69,76.5,76.65,29142.0,76.68,76.69,76.5,76.65,29142.0
2020-10-08 15:05:00,76.59,76.85,76.59,76.83,18364.0,76.59,76.85,76.59,76.83,18364.0
2020-10-08 15:10:00,76.84,77.08,76.83,77.06,13514.0,76.84,77.08,76.83,77.06,13514.0
2020-10-08 15:15:00,77.08,77.15,76.76,76.83,14578.0,77.08,77.15,76.76,76.83,14578.0
2020-10-08 15:20:00,76.82,76.82,76.58,76.59,9400.0,76.82,76.82,76.58,76.59,9400.0
2020-10-08 15:25:00,76.58,76.7,76.54,76.65,33296.0,76.58,76.7,76.54,76.65,33296.0
2020-10-08 15:30:00,76.64,76.8,76.63,76.79,14785.0,76.64,76.8,76.63,76.79,14785.0
2020-10-08 15:35:00,76.83,76.99,76.78,76.9,16901.0,76.83,76.99,76.78,76.9,16901.0
2020-10-08 15:40:00,76.93,77.06,76.87,76.98,24590.0,76.93,77.06,76.87,76.98,24590.0
2020-10-08 15:45:00,76.97,77.06,76.95,77.03,24711.0,76.97,77.06,76.95,77.03,24711.0
2020-10-08 15:50:00,77.01,77.16,76.98,77.04,50030.0,77.01,77.16,76.98,77.04,50030.0
2020-10-08 15:55:00,77.06,77.16,77.01,77.12,63600.0,77.06,77.16,77.01,77.12,63600.0
2020-10-09 09:30:00,77.95,77.98,76.88,77.62,114748.0,77.95,77.98,76.88,77.62,114748.0
2020-10-09 09:35:00,77.63,78.62,77.42,78.42,33950.0,77.63,78.62,77.42,78.42,33950.0
2020-10-09 09:40:00,78.41,78.96,78.3,78.52,32529.0,78.41,78.96,78.3,78.52,32529.0
2020-10-09 09:45:00,78.42,78.89,78.31,78.71,41137.0,78.42,78.89,78.31,78.71,41137.0
2020-10-09 09:50:00,78.67,78.68,78.1,78.37,43179.0,78.67,78.68,78.1,78.37,43179.0
2020-10-09 09:55:00,78.36,78.95,78.31,78.68,27505.0,78.36,78.95,78.31,78.68,27505.0
2020-10-09 10:00:00,78.76,78.91,78.26,78.44,18286.0,78.76,78.91,78.26,78.44,18286.0
2020-10-09 10:05:00,78.42,78.83,78.35,78.65,18682.0,78.42,78.83,78.35,78.65,18682.0
2020-10-09 10:10:00,78.61,79.23,78.61,79.01,31803.0,78.61,79.23,78.61,79.01,31803.0
2020-10-09 10:15:00,78.92,79.43,78.9,79.31,38161.0,78.92,79.43,78.9,79.31,38161.0
2020-10-09 10:20:00,79.3,79.89,79.28,79.81,46643.0,79.3,79.89,79.28,79.81,46643.0
2020-10-09 10:25:00,79.72,79.88,79.57,79.67,54767.0,79.72,79.88,79.57,79.67,54767.0
2020-10-09 10:30:00,79.67,79.71,79.44,79.53,27287.0,79.67,79.71,79.44,79.53,27287.0
2020-10-09 10:35:00,79.53,80.41,79.53,80.0,134373.0,79.53,80.41,79.53,80.0,134373.0
2020-10-09 10:40:00,80.06,80.88,80.03,80.76,93390.0,80.06,80.88,80.03,80.76,93390.0
2020-10-09 10:45:00,80.79,81.11,80.74,80.86,74114.0,80.79,81.11,80.74,80.86,74114.0
2020-10-09 10:50:00,80.91,81.37,80.86,81.0,69342.0,80.91,81.37,80.86,81.0,69342.0
2020-10-09 10:55:00,80.98,81.18,80.81,81.17,56012.0,80.98,81.18,80.81,81.17,56012.0
2020-10-09 11:00:00,81.14,81.43,81.02,81.16,232977.0,81.14,81.43,81.02,81.16,232977.0
2020-10-09 11:05:00,81.08,81.08,80.43,80.57,30783.0,81.08,81.08,80.43,80.57,30783.0
2020-10-09 11:10:00,80.56,81.15,80.56,80.84,31964.0,80.56,81.15,80.56,80.84,31964.0
2020-10-09 11:15:00,80.76,81.05,80.7,80.79,23249.0,80.76,81.05,80.7,80.79,23249.0
2020-10-09 11:20:00,80.74,80.84,80.38,80.6,20798.0,80.74,80.84,80.38,80.6,20798.0
2020-10-09 11:25:00,80.65,80.78,80.32,80.33,29605.0,80.65,80.78,80.32,80.33,29605.0
2020-10-09 11:30:00,80.29,80.64,80.16,80.6,28866.0,80.29,80.64,80.16,80.6,28866.0
2020-10-09 11:35:00,80.52,80.54,80.13,80.27,17261.0,80.52,80.54,80.13,80.27,17261.0
2020-10-09 11:40:00,80.21,80.39,80.21,80.23,14035.0,80.21,80.39,80.21,80.23,14035.0
2020-10-09 11:45:00,80.23,80.59,80.2,80.2,18826.0,80.23,80.59,80.2,80.2,18826.0
2020-10-09 11:50:00,80.23,80.39,80.18,80.23,19955.0,80.23,80.39,80.18,80.23,19955.0
2020-10-09 11:55:00,80.19,80.21,79.9,79.94,22118.0,80.19,80.21,79.9,79.94,22118.0
2020-10-09 12:00:00,79.91,80.26,79.91,80.13,17859.0,79.91,80.26,79.91,80.13,17859.0
2020-10-09 12:05:00,80.14,80.17,79.93,79.93,17534.0,80.14,80.17,79.93,79.93,17534.0
2020-10-09 12:10:00,79.95,79.95,79.72,79.83,13574.0,79.95,79.95,79.72,79.83,13574.0
2020-10-09 12:15:00,79.84,79.87,79.69,79.78,14529.0,79.84,79.87,79.69,79.78,14529.0
2020-10-09 12:20:00,79.76,79.87,79.68,79.87,13022.0,79.76,79.87,79.68,79.87,13022.0
2020-10-09 12:25:00,79.88,80.09,79.56,79.59,20059.0,79.88,80.09,79.56,79.59,20059.0
2020-10-09 12:30:00,79.58,79.88,79.58,79.88,6362.0,79.58,79.88,79.58,79.88,6362.0
2020-10-09 12:35:00,79.88,79.98,79.81,79.84,12335.0,79.88,79.98,79.81,79.84,12335.0
2020-10-09 12:40:00,79.75,79.9,79.69,79.9,5247.0,79.75,79.9,79.69,79.9,5247.0
2020-10-09 12:45:00,79.9,79.99,79.73,79.76,11414.0,79.9,79.99,79.73,79.76,11414.0
2020-10-09 12:50:00,79.76,79.83,79.7,79.79,10845.0,79.76,79.83,79.7,79.79,10845.0
2020-10-09 12:55:00,79.79,79.87,79.75,79.82,5397.0,79.79,79.87,79.75,79.82,5397.0
2020-10-09 13:00:00,79.83,79.89,79.66,79.83,17175.0,79.83,79.89,79.66,79.83,17175.0
2020-10-09 13:05:00,79.81,79.91,79.79,79.87,9660.0,79.81,79.91,79.79,79.87,9660.0
2020-10-09 13:10:00,79.88,80.06,79.83,79.83,21681.0,79.88,80.06,79.83,79.83,21681.0
2020-10-09 13:15:00,79.83,79.83,79.6,79.68,21806.0,79.83,79.83,79.6,79.68,21806.0
2020-10-09 13:20:00,79.7,79.8,79.5,79.5,19171.0,79.7,79.8,79.5,79.5,19171.0
2020-10-09 13:25:00,79.5,79.62,79.38,79.43,16378.0,79.5,79.62,79.38,79.43,16378.0
2020-10-09 13:30:00,79.47,79.47,79.24,79.44,17807.0,79.47,79.47,79.24,79.44,17807.0
2020-10-09 13:35:00,79.49,79.65,79.48,79.58,10980.0,79.49,79.65,79.48,79.58,10980.0
2020-10-09 13:40:00,79.54,79.56,79.13,79.17,15151.0,79.54,79.56,79.13,79.17,15151.0
2020-10-09 13:45:00,79.14,79.19,79.01,79.13,10779.0,79.14,79.19,79.01,79.13,10779.0
2020-10-09 13:50:00,79.08,79.2,79.03,79.2,5377.0,79.08,79.2,79.03,79.2,5377.0
2020-10-09 13:55:00,79.22,79.28,78.8,78.98,25860.0,79.22,79.28,78.8,78.98,25860.0
2020-10-09 14:00:00,78.98,79.01,78.65,78.73,18687.0,78.98,79.01,78.65,78.73,18687.0
2020-10-09 14:05:00,78.71,78.76,78.61,78.63,25834.0,78.71,78.76,78.61,78.63,25834.0
2020-10-09 14:10:00,78.61,78.63,78.39,78.57,28754.0,78.61,78.63,78.39,78.57,28754.0
2020-10-09 14:15:00,78.58,78.63,78.4,78.42,13711.0,78.58,78.63,78.4,78.42,13711.0
2020-10-09 14:20:00,78.4,78.62,78.34,78.5,34822.0,78.4,78.62,78.34,78.5,34822.0
2020-10-09 14:25:00,78.54,78.56,78.37,78.38,17561.0,78.54,78.56,78.37,78.38,17561.0
2020-10-09 14:30:00,78.37,78.59,78.36,78.55,15495.0,78.37,78.59,78.36,78.55,15495.0
2020-10-09 14:35:00,78.54,78.54,78.38,78.44,20646.0,78.54,78.54,78.38,78.44,20646.0
2020-10-09 14:40:00,78.48,78.61,78.41,78.49,22120.0,78.48,78.61,78.41,78.49,22120.0
2020-10-09 14:45:00,78.52,78.58,78.34,78.36,14184.0,78.52,78.58,78.34,78.36,14184.0
2020-10-09 14:50:00,78.35,78.5,78.35,78.48,22424.0,78.35,78.5,78.35,78.48,22424.0
2020-10-09 14:55:00,78.43,78.51,78.35,78.44,12967.0,78.43,78.51,78.35,78.44,12967.0
2020-10-09 15:00:00,78.44,78.53,78.42,78.52,12559.0,78.44,78.53,78.42,78.52,12559.0
2020-10-09 15:05:00,78.53,78.59,78.45,78.5,12112.0,78.53,78.59,78.45,78.5,12112.0
2020-10-09 15:10:00,78.49,78.55,78.43,78.53,14893.0,78.49,78.55,78.43,78.53,14893.0
2020-10-09 15:15:00,78.52,78.72,78.52,78.62,18460.0,78.52,78.72,78.52,78.62,18460.0
2020-10-09 15:20:00,78.66,78.8,78.65,78.75,13958.0,78.66,78.8,78.65,78.75,13958.0
2020-10-09 15:25:00,78.73,78.73,78.55,78.67,23436.0,78.73,78.73,78.55,78.67,23436.0
2020-10-09 15:30:00,78.68,78.97,78.67,78.94,23943.0,78.68,78.97,78.67,78.94,23943.0
2020-10-09 15:35:00,78.94,79.01,78.92,78.95,40284.0,78.94,79.01,78.92,78.95,40284.0
2020-10-09 15:40:00,78.94,79.06,78.93,78.96,29721.0,78.94,79.06,78.93,78.96,29721.0
2020-10-09 15:45:00,78.97,79.03,78.65,78.65,40739.0,78.97,79.03,78.65,78.65,40739.0
2020-10-09 15:50:00,78.65,78.76,78.53,78.56,40693.0,78.65,78.76,78.53,78.56,40693.0
2020-10-09 15:55:00,78.54,78.8,78.48,78.8,74105.0,78.54,78.8,78.48,78.8,74105.0
2020-10-12 09:30:00,81.95,83.3,80.83,82.09,367290.0,81.95,83.3,80.83,82.09,367290.0
2020-10-12 09:35:00,82.23,82.35,81.0,81.26,74284.0,82.23,82.35,81.0,81.26,74284.0
2020-10-12 09:40:00,81.22,81.94,81.0,81.34,82837.0,81.22,81.94,81.0,81.34,82837.0
2020-10-12 09:45:00,81.27,81.37,79.59,79.61,110693.0,81.27,81.37,79.59,79.61,110693.0
2020-10-12 09:50:00,79.73,79.98,78.65,79.44,118866.0,79.73,79.98,78.65,79.44,118866.0
2020-10-12 09:55:00,79.37,80.34,78.91,80.08,97044.0,79.37,80.34,78.91,80.08,97044.0
2020-10-12 10:00:00,80.01,80.14,79.31,79.41,52487.0,80.01,80.14,79.31,79.41,52487.0
2020-10-12 10:05:00,79.39,80.01,79.29,79.51,36432.0,79.39,80.01,79.29,79.51,36432.0
2020-10-12 10:10:00,79.52,79.58,79.11,79.53,19572.0,79.52,79.58,79.11,79.53,19572.0
2020-10-12 10:15:00,79.45,79.9,79.23,79.67,21306.0,79.45,79.9,79.23,79.67,21306.0
2020-10-12 10:20:00,79.61,79.7,79.06,79.32,73346.0,79.61,79.7,79.06,79.32,73346.0
2020-10-12 10:25:00,79.33,79.33,78.64,79.01,39847.0,79.33,79.33,78.64,79.01,39847.0
2020-10-12 10:30:00,78.96,79.14,78.19,78.46,72418.0,78.96,79.14,78.19,78.46,72418.0
2020-10-12 10:35:00,78.49,78.57,77.78,77.79,65610.0,78.49,78.57,77.78,77.79,65610.0
2020-10-12 10:40:00,77.79,78.11,77.51,77.83,57385.0,77.79,78.11,77.51,77.83,57385.0
2020-10-12 10:45:00,77.8,78.0,77.31,77.5,75349.0,77.8,78.0,77.31,77.5,75349.0
2020-10-12 10:50:00,77.5,78.04,77.44,77.75,46059.0,77.5,78.04,77.44,77.75,46059.0
2020-10-12 10:55:00,77.78,78.29,77.6,78.08,19293.0,77.78,78.29,77.6,78.08,19293.0
2020-10-12 11:00:00,77.95,78.42,77.81,78.08,34392.0,77.95,78.42,77.81,78.08,34392.0
2020-10-12 11:05:00,78.2,78.34,77.96,78.01,20489.0,78.2,78.34,77.96,78.01,20489.0
2020-10-12 11:10:00,78.05,78.11,77.73,77.87,36901.0,78.05,78.11,77.73,77.87,36901.0
2020-10-12 11:15:00,77.94,78.22,77.86,78.04,27583.0,77.94,78.22,77.86,78.04,27583.0
2020-10-12 11:20:00,77.99,78.14,77.94,78.14,7453.0,77.99,78.14,77.94,78.14,7453.0
2020-10-12 11:25:00,78.14,78.81,78.14,78.76,36691.0,78.14,78.81,78.14,78.76,36691.0
2020-10-12 11:30:00,78.76,79.06,78.74,78.92,71259.0,78.76,79.06,78.74,78.92,71259.0
2020-10-12 11:35:00,78.93,78.97,78.49,78.62,24611.0,78.93,78.97,78.49,78.62,24611.0
2020-10-12 11:40:00,78.68,78.76,78.39,78.57,27681.0,78.68,78.76,78.39,78.57,27681.0
2020-10-12 11:45:00,78.56,78.57,78.3,78.44,17473.0,78.56,78.57,78.3,78.44,17473.0
2020-10-12 11:50:00,78.45,78.76,78.32,78.76,35764.0,78.45,78.76,78.32,78.76,35764.0
2020-10-12 11:55:00,78.76,79.53,78.65,79.52,51724.0,78.76,79.53,78.65,79.52,51724.0
2020-10-12 12:00:00,79.55,79.63,79.02,79.16,25049.0,79.55,79.63,79.02,79.16,25049.0
2020-10-12 12:05:00,79.15,79.47,79.14,79.45,19215.0,79.15,79.47,79.14,79.45,19215.0
2020-10-12 12:10:00,79.47,79.92,79.46,79.77,33436.0,79.47,79.92,79.46,79.77,33436.0
2020-10-12 12:15:00,79.72,79.92,79.56,79.73,30994.0,79.72,79.92,79.56,79.73,30994.0
2020-10-12 12:20:00,79.75,79.8,79.3,79.5,16920.0,79.75,79.8,79.3,79.5,16920.0
2020-10-12 12:25:00,79.53,79.95,79.45,79.88,19404.0,79.53,79.95,79.45,79.88,19404.0
2020-10-12 12:30:00,79.89,79.91,79.62,79.81,13245.0,79.89,79.91,79.62,79.81,13245.0
2020-10-12 12:35:00,79.81,80.18,79.8,80.04,44045.0,79.81,80.18,79.8,80.04,44045.0
2020-10-12 12:40:00,80.05,80.19,79.89,79.97,18515.0,80.05,80.19,79.89,79.97,18515.0
2020-10-12 12:45:00,79.94,80.06,79.77,80.02,19711.0,79.94,80.06,79.77,80.02,19711.0
2020-10-12 12:50:00,80.02,80.03,79.53,79.59,14341.0,80.02,80.03,79.53,79.59,14341.0
2020-10-12 12:55:00,79.54,79.94,79.54,79.68,10785.0,79.54,79.94,79.54,79.68,10785.0
2020-10-12 13:00:00,79.71,79.88,79.7,79.74,25427.0,79.71,79.88,79.7,79.74,25427.0
2020-10-12 13:05:00,79.76,79.76,79.59,79.7,16713.0,79.76,79.76,79.59,79.7,16713.0
2020-10-12 13:10:00,79.7,79.92,79.54,79.59,21799.0,79.7,79.92,79.54,79.59,21799.0
2020-10-12 13:15:00,79.59,79.95,79.52,79.93,36904.0,79.59,79.95,79.52,79.93,36904.0
2020-10-12 13:20:00,79.94,79.98,79.78,79.95,19333.0,79.94,79.98,79.78,79.95,19333.0
2020-10-12 13:25:00,79.96,80.02,79.8,79.99,15227.0,79.96,80.02,79.8,79.99,15227.0
2020-10-12 13:30:00,79.96,79.98,79.68,79.78,21228.0,79.96,79.98,79.68,79.78,21228.0
2020-10-12 13:35:00,79.79,80.18,79.79,80.0,19840.0,79.79,80.18,79.79,80.0,19840.0
2020-10-12 13:40:00,79.96,80.03,79.81,80.0,7551.0,79.96,80.03,79.81,80.0,7551.0
2020-10-12 13:45:00,79.97,80.24,79.94,80.24,16820.0,79.97,80.24,79.94,80.24,16820.0
2020-10-12 13:50:00,80.25,80.54,80.19,80.29,26124.0,80.25,80.54,80.19,80.29,26124.0
2020-10-12 13:55:00,80.27,80.31,80.03,80.05,15358.0,80.27,80.31,80.03,80.05,15358.0
2020-10-12 14:00:00,80.09,80.26,80.01,80.01,5957.0,80.09,80.26,80.01,80.01,5957.0
2020-10-12 14:05:00,79.93,80.15,79.92,80.08,8639.0,79.93,80.15,79.92,80.08,8639.0
2020-10-12 14:10:00,80.03,80.44,80.03,80.41,34546.0,80.03,80.44,80.03,80.41,34546.0
2020-10-12 14:15:00,80.48,80.53,80.24,80.3,16692.0,80.48,80.53,80.24,80.3,16692.0
2020-10-12 14:20:00,80.31,80.4,80.25,80.27,14994.0,80.31,80.4,80.25,80.27,14994.0
2020-10-12 14:25:00,80.27,80.38,80.15,80.38,9610.0,80.27,80.38,80.15,80.38,9610.0
2020-10-12 14:30:00,80.31,80.37,80.21,80.26,8353.0,80.31,80.37,80.21,80.26,8353.0
2020-10-12 14:35:00,80.29,80.32,79.94,79.94,18755.0,80.29,80.32,79.94,79.94,18755.0
2020-10-12 14:40:00,79.94,80.01,79.81,79.97,14896.0,79.94,80.01,79.81,79.97,14896.0
2020-10-12 14:45:00,79.94,79.97,79.52,79.74,26575.0,79.94,79.97,79.52,79.74,26575.0
2020-10-12 14:50:00,79.74,79.79,79.48,79.78,13492.0,79.74,79.79,79.48,79.78,13492.0
2020-10-12 14:55:00,79.76,79.82,79.65,79.75,13411.0,79.76,79.82,79.65,79.75,13411.0
2020-10-12 15:00:00,79.77,79.95,79.65,79.85,11392.0,79.77,79.95,79.65,79.85,11392.0
2020-10-12 15:05:00,79.83,79.94,79.68,79.69,15347.0,79.83,79.94,79.68,79.69,15347.0
2020-10-12 15:10:00,79.65,79.8,79.58,79.7,16807.0,79.65,79.8,79.58,79.7,16807.0
2020-10-12 15:15:00,79.71,79.82,79.54,79.72,14328.0,79.71,79.82,79.54,79.72,14328.0
2020-10-12 15:20:00,79.75,80.12,79.75,79.99,31874.0,79.75,80.12,79.75,79.99,31874.0
2020-10-12 15:25:00,79.97,80.07,79.92,80.06,14793.0,79.97,80.07,79.92,80.06,14793.0
2020-10-12 15:30:00,80.05,80.05,79.69,79.84,40263.0,80.05,80.05,79.69,79.84,40263.0
2020-10-12 15:35:00,79.87,79.87,79.59,79.77,18327.0,79.87,79.87,79.59,79.77,18327.0
2020-10-12 15:40:00,79.77,79.8,79.63,79.72,32929.0,79.77,79.8,79.63,79.72,32929.0
2020-10-12 15:45:00,79.72,79.75,79.34,79.39,37966.0,79.72,79.75,79.34,79.39,37966.0
2020-10-12 15:50:00,79.39,79.6,79.21,79.28,98223.0,79.39,79.6,79.21,79.28,98223.0
2020-10-12 15:55:00,79.29,79.37,79.13,79.24,139748.0,79.29,79.37,79.13,79.24,139748.0
2020-10-13 09:30:00,79.02,79.67,78.49,79.67,60771.0,79.02,79.67,78.49,79.67,60771.0
2020-10-13 09:35:00,79.61,79.84,78.99,79.82,105125.0,79.61,79.84,78.99,79.82,105125.0
2020-10-13 09:40:00,79.77,81.0,79.51,80.25,92336.0,79.77,81.0,79.51,80.25,92336.0
2020-10-13 09:45:00,80.21,81.1,79.79,80.69,52269.0,80.21,81.1,79.79,80.69,52269.0
2020-10-13 09:50:00,80.68,81.14,79.39,79.39,87852.0,80.68,81.14,79.39,79.39,87852.0
2020-10-13 09:55:00,79.53,80.41,79.5,80.13,35113.0,79.53,80.41,79.5,80.13,35113.0
2020-10-13 10:00:00,80.15,80.65,80.02,80.55,24249.0,80.15,80.65,80.02,80.55,24249.0
2020-10-13 10:05:00,80.54,80.67,80.0,80.6,32173.0,80.54,80.67,80.0,80.6,32173.0
2020-10-13 10:10:00,80.68,80.82,80.1,80.25,11574.0,80.68,80.82,80.1,80.25,11574.0
2020-10-13 10:15:00,80.24,81.24,80.18,81.13,49332.0,80.24,81.24,80.18,81.13,49332.0
2020-10-13 10:20:00,81.12,82.0,81.12,82.0,117595.0,81.12,82.0,81.12,82.0,117595.0
2020-10-13 10:25:00,81.97,82.11,81.55,81.55,90970.0,81.97,82.11,81.55,81.55,90970.0
2020-10-13 10:30:00,81.61,81.93,81.43,81.89,33618.0,81.61,81.93,81.43,81.89,33618.0
2020-10-13 10:35:00,81.92,82.57,81.88,82.16,116204.0,81.92,82.57,81.88,82.16,116204.0
2020-10-13 10:40:00,82.17,82.46,82.1,82.34,51814.0,82.17,82.46,82.1,82.34,51814.0
2020-10-13 10:45:00,82.35,82.86,82.13,82.67,44668.0,82.35,82.86,82.13,82.67,44668.0
2020-10-13 10:50:00,82.71,83.15,82.58,83.0,93914.0,82.71,83.15,82.58,83.0,93914.0
2020-10-13 10:55:00,82.91,83.09,82.21,82.21,49561.0,82.91,83.09,82.21,82.21,49561.0
2020-10-13 11:00:00,82.22,82.47,82.16,82.25,14677.0,82.22,82.47,82.16,82.25,14677.0
2020-10-13 11:05:00,82.24,82.56,82.16,82.56,25622.0,82.24,82.56,82.16,82.56,25622.0
2020-10-13 11:10:00,82.48,82.93,82.38,82.89,26829.0,82.48,82.93,82.38,82.89,26829.0
2020-10-13 11:15:00,82.97,83.47,82.75,83.46,65896.0,82.97,83.47,82.75,83.46,65896.0
2020-10-13 11:20:00,83.38,83.5,83.21,83.48,61243.0,83.38,83.5,83.21,83.48,61243.0
2020-10-13 11:25:00,83.45,83.68,83.21,83.56,51770.0,83.45,83.68,83.21,83.56,51770.0
2020-10-13 11:30:00,83.55,84.33,83.5,84.18,85560.0,83.55,84.33,83.5,84.18,85560.0
2020-10-13 11:35:00,84.21,84.25,83.6,83.73,48596.0,84.21,84.25,83.6,83.73,48596.0
2020-10-13 11:40:00,83.67,84.08,83.55,83.84,55986.0,83.67,84.08,83.55,83.84,55986.0
2020-10-13 11:45:00,83.84,84.31,83.81,84.18,46831.0,83.84,84.31,83.81,84.18,46831.0
2020-10-13 11:50:00,84.16,84.45,83.81,83.81,62132.0,84.16,84.45,83.81,83.81,62132.0
2020-10-13 11:55:00,83.73,83.84,83.36,83.4,22633.0,83.73,83.84,83.36,83.4,22633.0
2020-10-13 12:00:00,83.46,83.66,83.12,83.25,30435.0,83.46,83.66,83.12,83.25,30435.0
2020-10-13 12:05:00,83.17,83.37,83.06,83.18,18357.0,83.17,83.37,83.06,83.18,18357.0
2020-10-13 12:10:00,83.14,83.32,83.0,83.08,31137.0,83.14,83.32,83.0,83.08,31137.0
2020-10-13 12:15:00,83.05,83.19,82.81,82.83,34060.0,83.05,83.19,82.81,82.83,34060.0
2020-10-13 12:20:00,82.82,82.89,82.62,82.72,31905.0,82.82,82.89,82.62,82.72,31905.0
2020-10-13 12:25:00,82.71,82.89,82.54,82.82,30367.0,82.71,82.89,82.54,82.82,30367.0
2020-10-13 12:30:00,82.72,82.94,82.61,82.88,21116.0,82.72,82.94,82.61,82.88,21116.0
2020-10-13 12:35:00,82.87,83.42,82.87,83.41,45159.0,82.87,83.42,82.87,83.41,45159.0
2020-10-13 12:40:00,83.42,83.67,83.37,83.5,30406.0,83.42,83.67,83.37,83.5,30406.0
2020-10-13 12:45:00,83.5,83.56,83.13,83.17,17106.0,83.5,83.56,83.13,83.17,17106.0
2020-10-13 12:50:00,83.16,83.23,82.93,83.03,21567.0,83.16,83.23,82.93,83.03,21567.0
2020-10-13 12:55:00,83.02,83.17,83.01,83.03,9278.0,83.02,83.17,83.01,83.03,9278.0
2020-10-13 13:00:00,83.04,83.09,82.6,82.64,14626.0,83.04,83.09,82.6,82.64,14626.0
2020-10-13 13:05:00,82.6,82.82,82.27,82.33,43278.0,82.6,82.82,82.27,82.33,43278.0
2020-10-13 13:10:00,82.31,82.44,82.12,82.35,65252.0,82.31,82.44,82.12,82.35,65252.0
2020-10-13 13:15:00,82.36,82.73,82.18,82.61,59970.0,82.36,82.73,82.18,82.61,59970.0
2020-10-13 13:20:00,82.65,82.65,82.28,82.55,8962.0,82.65,82.65,82.28,82.55,8962.0
2020-10-13 13:25:00,82.49,83.0,82.4,82.98,31843.0,82.49,83.0,82.4,82.98,31843.0
2020-10-13 13:30:00,82.95,83.07,82.71,83.04,32036.0,82.95,83.07,82.71,83.04,32036.0
2020-10-13 13:35:00,82.97,82.97,82.5,82.69,29856.0,82.97,82.97,82.5,82.69,29856.0
2020-10-13 13:40:00,82.63,82.92,82.63,82.68,11104.0,82.63,82.92,82.63,82.68,11104.0
2020-10-13 13:45:00,82.7,83.15,82.69,83.08,14651.0,82.7,83.15,82.69,83.08,14651.0
2020-10-13 13:50:00,83.05,83.14,82.94,82.95,18195.0,83.05,83.14,82.94,82.95,18195.0
2020-10-13 13:55:00,82.91,83.05,82.7,82.84,31242.0,82.91,83.05,82.7,82.84,31242.0
2020-10-13 14:00:00,82.63,82.91,82.6,82.91,8626.0,82.63,82.91,82.6,82.91,8626.0
2020-10-13 14:05:00,82.87,82.92,82.72,82.84,11135.0,82.87,82.92,82.72,82.84,11135.0
2020-10-13 14:10:00,82.79,82.94,82.79,82.87,10717.0,82.79,82.94,82.79,82.87,10717.0
2020-10-13 14:15:00,82.84,83.21,82.84,83.12,38391.0,82.84,83.21,82.84,83.12,38391.0
2020-10-13 14:20:00,83.16,83.22,83.04,83.18,16900.0,83.16,83.22,83.04,83.18,16900.0
2020-10-13 14:25:00,83.2,83.26,82.34,82.36,33914.0,83.2,83.26,82.34,82.36,33914.0
2020-10-13 14:30:00,82.39,82.84,82.18,82.81,27296.0,82.39,82.84,82.18,82.81,27296.0
2020-10-13 14:35:00,82.75,82.84,82.64,82.76,4400.0,82.75,82.84,82.64,82.76,4400.0
2020-10-13 14:40:00,82.75,82.75,82.5,82.68,10286.0,82.75,82.75,82.5,82.68,10286.0
2020-10-13 14:45:00,82.69,82.73,82.35,82.5,13952.0,82.69,82.73,82.35,82.5,13952.0
2020-10-13 14:50:00,82.57,82.72,82.55,82.66,8935.0,82.57,82.72,82.55,82.66,8935.0
2020-10-13 14:55:00,82.67,82.85,82.63,82.7,8429.0,82.67,82.85,82.63,82.7,8429.0
2020-10-13 15:00:00,82.66,82.84,82.66,82.81,5795.0,82.66,82.84,82.66,82.81,5795.0
2020-10-13 15:05:00,82.75,82.84,82.72,82.83,9058.0,82.75,82.84,82.72,82.83,9058.0
2020-10-13 15:10:00,82.89,82.98,82.85,82.9,7076.0,82.89,82.98,82.85,82.9,7076.0
2020-10-13 15:15:00,82.9,82.9,82.79,82.84,9326.0,82.9,82.9,82.79,82.84,9326.0
2020-10-13 15:20:00,82.84,83.22,82.8,83.1,25706.0,82.84,83.22,82.8,83.1,25706.0
2020-10-13 15:25:00,83.06,83.24,83.0,83.01,8645.0,83.06,83.24,83.0,83.01,8645.0
2020-10-13 15:30:00,83.01,83.08,82.93,82.94,12464.0,83.01,83.08,82.93,82.94,12464.0
2020-10-13 15:35:00,82.94,83.04,82.88,82.99,21077.0,82.94,83.04,82.88,82.99,21077.0
2020-10-13 15:40:00,83.02,83.22,83.02,83.08,19403.0,83.02,83.22,83.02,83.08,19403.0
2020-10-13 15:45:00,83.06,83.19,83.02,83.12,23838.0,83.06,83.19,83.02,83.12,23838.0
2020-10-13 15:50:00,83.14,83.28,82.87,82.87,44796.0,83.14,83.28,82.87,82.87,44796.0
2020-10-13 15:55:00,82.92,83.04,82.81,82.94,87021.0,82.92,83.04,82.81,82.94,87021.0
2020-10-14 09:30:00,84.01,85.66,82.71,84.37,233615.0,84.01,85.66,82.71,84.37,233615.0
2020-10-14 09:35:00,84.34,85.16,83.93,84.89,117624.0,84.34,85.16,83.93,84.89,117624.0
2020-10-14 09:40:00,84.95,85.2,83.68,84.16,105618.0,84.95,85.2,83.68,84.16,105618.0
2020-10-14 09:45:00,84.1,84.61,83.4,83.4,65082.0,84.1,84.61,83.4,83.4,65082.0
2020-10-14 09:50:00,83.4,83.46,82.57,82.77,84728.0,83.4,83.46,82.57,82.77,84728.0
2020-10-14 09:55:00,82.71,84.14,82.71,83.92,27818.0,82.71,84.14,82.71,83.92,27818.0
2020-10-14 10:00:00,83.92,84.49,83.55,84.43,20942.0,83.92,84.49,83.55,84.43,20942.0
2020-10-14 10:05:00,84.47,84.75,83.9,84.01,35673.0,84.47,84.75,83.9,84.01,35673.0
2020-10-14 10:10:00,84.15,84.62,83.93,83.93,21714.0,84.15,84.62,83.93,83.93,21714.0
2020-10-14 10:15:00,83.92,84.37,83.65,83.82,15573.0,83.92,84.37,83.65,83.82,15573.0
2020-10-14 10:20:00,83.85,84.03,83.7,84.03,58871.0,83.85,84.03,83.7,84.03,58871.0
2020-10-14 10:25:00,84.03,84.03,83.53,83.61,34964.0,84.03,84.03,83.53,83.61,34964.0
2020-10-14 10:30:00,83.62,83.62,83.02,83.2,28209.0,83.62,83.62,83.02,83.2,28209.0
2020-10-14 10:35:00,83.2,83.6,83.14,83.45,7225.0,83.2,83.6,83.14,83.45,7225.0
2020-10-14 10:40:00,83.42,83.75,83.42,83.72,19760.0,83.42,83.75,83.42,83.72,19760.0
2020-10-14 10:45:00,83.73,84.1,83.6,83.82,21035.0,83.73,84.1,83.6,83.82,21035.0
2020-10-14 10:50:00,83.93,84.07,83.71,84.07,6049.0,83.93,84.07,83.71,84.07,6049.0
2020-10-14 10:55:00,83.97,84.06,83.7,83.95,7786.0,83.97,84.06,83.7,83.95,7786.0
2020-10-14 11:00:00,83.96,84.08,83.86,84.05,15057.0,83.96,84.08,83.86,84.05,15057.0
2020-10-14 11:05:00,84.05,84.8,84.04,84.74,52643.0,84.05,84.8,84.04,84.74,52643.0
2020-10-14 11:10:00,84.73,84.8,84.34,84.58,21942.0,84.73,84.8,84.34,84.58,21942.0
2020-10-14 11:15:00,84.67,84.98,84.65,84.96,17078.0,84.67,84.98,84.65,84.96,17078.0
2020-10-14 11:20:00,84.96,85.07,84.75,84.76,44044.0,84.96,85.07,84.75,84.76,44044.0
2020-10-14 11:25:00,84.79,85.06,84.7,84.95,34992.0,84.79,85.06,84.7,84.95,34992.0
2020-10-14 11:30:00,84.87,85.02,84.67,84.92,29579.0,84.87,85.02,84.67,84.92,29579.0
2020-10-14 11:35:00,84.92,85.15,84.55,84.58,30228.0,84.92,85.15,84.55,84.58,30228.0
2020-10-14 11:40:00,84.45,84.72,84.29,84.72,18208.0,84.45,84.72,84.29,84.72,18208.0
2020-10-14 11:45:00,84.65,84.65,84.12,84.21,16274.0,84.65,84.65,84.12,84.21,16274.0
2020-10-14 11:50:00,84.16,84.3,84.0,84.03,9898.0,84.16,84.3,84.0,84.03,9898.0
2020-10-14 11:55:00,84.14,84.35,83.92,84.01,17157.0,84.14,84.35,83.92,84.01,17157.0
2020-10-14 12:00:00,84.03,84.18,83.91,84.11,7221.0,84.03,84.18,83.91,84.11,7221.0
2020-10-14 12:05:00,84.06,84.23,84.0,84.19,6390.0,84.06,84.23,84.0,84.19,6390.0
2020-10-14 12:10:00,84.15,84.23,84.0,84.07,25593.0,84.15,84.23,84.0,84.07,25593.0
2020-10-14 12:15:00,84.04,84.22,83.62,83.67,13353.0,84.04,84.22,83.62,83.67,13353.0
2020-10-14 12:20:00,83.72,83.72,83.28,83.41,21721.0,83.72,83.72,83.28,83.41,21721.0
2020-10-14 12:25:00,83.36,83.67,83.36,83.62,28699.0,83.36,83.67,83.36,83.62,28699.0
2020-10-14 12:30:00,83.64,83.84,83.64,83.73,8939.0,83.64,83.84,83.64,83.73,8939.0
2020-10-14 12:35:00,83.7,84.01,83.29,83.59,64864.0,83.7,84.01,83.29,83.59,64864.0
2020-10-14 12:40:00,83.66,83.66,83.26,83.54,10972.0,83.66,83.66,83.26,83.54,10972.0
2020-10-14 12:45:00,83.54,83.61,83.48,83.55,7434.0,83.54,83.61,83.48,83.55,7434.0
2020-10-14 12:50:00,83.48,83.69,83.35,83.68,13116.0,83.48,83.69,83.35,83.68,13116.0
2020-10-14 12:55:00,83.69,83.86,83.57,83.74,15509.0,83.69,83.86,83.57,83.74,15509.0
2020-10-14 13:00:00,83.68,83.68,83.43,83.56,5546.0,83.68,83.68,83.43,83.56,5546.0
2020-10-14 13:05:00,83.54,83.6,83.29,83.45,13246.0,83.54,83.6,83.29,83.45,13246.0
2020-10-14 13:10:00,83.52,83.6,83.37,83.5,13104.0,83.52,83.6,83.37,83.5,13104.0
2020-10-14 13:15:00,83.47,83.74,83.34,83.6,10436.0,83.47,83.74,83.34,83.6,10436.0
2020-10-14 13:20:00,83.63,83.82,83.57,83.67,9314.0,83.63,83.82,83.57,83.67,9314.0
2020-10-14 13:25:00,83.62,83.82,83.61,83.7,4600.0,83.62,83.82,83.61,83.7,4600.0
2020-10-14 13:30:00,83.74,83.77,83.59,83.76,10249.0,83.74,83.77,83.59,83.76,10249.0
2020-10-14 13:35:00,83.73,83.91,83.72,83.78,6329.0,83.73,83.91,83.72,83.78,6329.0
2020-10-14 13:40:00,83.69,83.81,83.65,83.67,5512.0,83.69,83.81,83.65,83.67,5512.0
2020-10-14 13:45:00,83.65,83.97,83.57,83.9,7184.0,83.65,83.97,83.57,83.9,7184.0
2020-10-14 13:50:00,83.92,84.06,83.8,84.06,4040.0,83.92,84.06,83.8,84.06,4040.0
2020-10-14 13:55:00,84.09,84.09,83.82,83.9,4900.0,84.09,84.09,83.82,83.9,4900.0
2020-10-14 14:00:00,83.9,84.29,83.9,84.05,15439.0,83.9,84.29,83.9,84.05,15439.0
2020-10-14 14:05:00,84.07,84.27,84.06,84.25,9910.0,84.07,84.27,84.06,84.25,9910.0
2020-10-14 14:10:00,84.3,84.33,84.07,84.16,10174.0,84.3,84.33,84.07,84.16,10174.0
2020-10-14 14:15:00,84.18,84.31,84.05,84.05,8586.0,84.18,84.31,84.05,84.05,8586.0
2020-10-14 14:20:00,84.05,84.13,83.95,84.02,6033.0,84.05,84.13,83.95,84.02,6033.0
2020-10-14 14:25:00,84.0,84.06,83.88,83.9,6021.0,84.0,84.06,83.88,83.9,6021.0
2020-10-14 14:30:00,83.96,84.14,83.91,83.91,8941.0,83.96,84.14,83.91,83.91,8941.0
2020-10-14 14:35:00,83.9,84.07,83.83,83.89,9845.0,83.9,84.07,83.83,83.89,9845.0
2020-10-14 14:40:00,83.9,84.16,83.9,84.04,11390.0,83.9,84.16,83.9,84.04,11390.0
2020-10-14 14:45:00,84.02,84.08,83.89,84.01,11936.0,84.02,84.08,83.89,84.01,11936.0
2020-10-14 14:50:00,84.0,84.09,83.97,84.02,8759.0,84.0,84.09,83.97,84.02,8759.0
2020-10-14 14:55:00,83.99,84.04,83.99,83.99,4743.0,83.99,84.04,83.99,83.99,4743.0
2020-10-14 15:00:00,84.02,84.11,83.98,84.04,16398.0,84.02,84.11,83.98,84.04,16398.0
2020-10-14 15:05:00,84.01,84.31,84.01,84.17,6502.0,84.01,84.31,84.01,84.17,6502.0
2020-10-14 15:10:00,84.21,84.45,84.18,84.31,20353.0,84.21,84.45,84.18,84.31,20353.0
2020-10-14 15:15:00,84.29,84.34,84.24,84.28,6810.0,84.29,84.34,84.24,84.28,6810.0
2020-10-14 15:20:00,84.34,84.34,84.2,84.21,9822.0,84.34,84.34,84.2,84.21,9822.0
2020-10-14 15:25:00,84.22,84.55,84.14,84.49,26023.0,84.22,84.55,84.14,84.49,26023.0
2020-10-14 15:30:00,84.44,84.7,84.44,84.52,25198.0,84.44,84.7,84.44,84.52,25198.0
2020-10-14 15:35:00,84.55,84.57,84.26,84.46,18036.0,84.55,84.57,84.26,84.46,18036.0
2020-10-14 15:40:00,84.51,84.55,84.43,84.51,53010.0,84.51,84.55,84.43,84.51,53010.0
2020-10-14 15:45:00,84.5,84.51,83.93,83.97,41497.0,84.5,84.51,83.93,83.97,41497.0
2020-10-14 15:50:00,84.0,84.08,83.79,83.81,76068.0,84.0,84.08,83.79,83.81,76068.0
2020-10-14 15:55:00,83.78,83.96,83.69,83.73,68919.0,83.78,83.96,83.69,83.73,68919.0
2020-10-15 09:30:00,80.71,82.12,78.69,82.12,185420.0,80.71,82.12,78.69,82.12,185420.0
2020-10-15 09:35:00,82.11,82.22,79.91,79.95,57977.0,82.11,82.22,79.91,79.95,57977.0
2020-10-15 09:40:00,79.88,81.13,79.19,80.58,86391.0,79.88,81.13,79.19,80.58,86391.0
2020-10-15 09:45:00,80.57,80.73,79.12,79.23,123673.0,80.57,80.73,79.12,79.23,123673.0
2020-10-15 09:50:00,79.27,80.96,78.8,80.5,107892.0,79.27,80.96,78.8,80.5,107892.0
2020-10-15 09:55:00,80.49,80.79,80.18,80.6,35910.0,80.49,80.79,80.18,80.6,35910.0
2020-10-15 10:00:00,80.52,80.7,80.15,80.17,51063.0,80.52,80.7,80.15,80.17,51063.0
2020-10-15 10:05:00,80.29,81.09,80.29,80.92,42177.0,80.29,81.09,80.29,80.92,42177.0
2020-10-15 10:10:00,80.93,81.0,80.63,80.63,26895.0,80.93,81.0,80.63,80.63,26895.0
2020-10-15 10:15:00,80.55,81.57,80.52,81.36,18709.0,80.55,81.57,80.52,81.36,18709.0
2020-10-15 10:20:00,81.37,81.65,81.29,81.46,23945.0,81.37,81.65,81.29,81.46,23945.0
2020-10-15 10:25:00,81.35,81.8,81.31,81.73,18170.0,81.35,81.8,81.31,81.73,18170.0
2020-10-15 10:30:00,81.8,81.98,81.51,81.79,28368.0,81.8,81.98,81.51,81.79,28368.0
2020-10-15 10:35:00,81.81,81.82,81.39,81.51,20838.0,81.81,81.82,81.39,81.51,20838.0
2020-10-15 10:40:00,81.61,81.85,81.16,81.21,18871.0,81.61,81.85,81.16,81.21,18871.0
2020-10-15 10:45:00,81.17,81.51,81.06,81.2,18257.0,81.17,81.51,81.06,81.2,18257.0
2020-10-15 10:50:00,81.2,81.37,80.93,80.95,20179.0,81.2,81.37,80.93,80.95,20179.0
2020-10-15 10:55:00,80.89,81.23,80.84,81.02,16070.0,80.89,81.23,80.84,81.02,16070.0
2020-10-15 11:00:00,81.11,81.23,80.72,80.86,13510.0,81.11,81.23,80.72,80.86,13510.0
2020-10-15 11:05:00,80.8,81.04,80.69,81.03,12075.0,80.8,81.04,80.69,81.03,12075.0
2020-10-15 11:10:00,80.94,80.94,80.76,80.77,8657.0,80.94,80.94,80.76,80.77,8657.0
2020-10-15 11:15:00,80.77,80.97,80.71,80.87,16033.0,80.77,80.97,80.71,80.87,16033.0
2020-10-15 11:20:00,80.85,80.88,80.76,80.88,3048.0,80.85,80.88,80.76,80.88,3048.0
2020-10-15 11:25:00,80.76,81.01,80.74,80.9,12747.0,80.76,81.01,80.74,80.9,12747.0
2020-10-15 11:30:00,80.9,81.0,80.79,80.89,14051.0,80.9,81.0,80.79,80.89,14051.0
2020-10-15 11:35:00,80.86,81.15,80.86,81.08,15821.0,80.86,81.15,80.86,81.08,15821.0
2020-10-15 11:40:00,81.04,81.25,81.02,81.07,11184.0,81.04,81.25,81.02,81.07,11184.0
2020-10-15 11:45:00,81.06,81.41,81.04,81.13,19256.0,81.06,81.41,81.04,81.13,19256.0
2020-10-15 11:50:00,81.21,81.42,81.16,81.21,8490.0,81.21,81.42,81.16,81.21,8490.0
2020-10-15 11:55:00,81.15,81.26,81.02,81.24,7675.0,81.15,81.26,81.02,81.24,7675.0
2020-10-15 12:00:00,81.17,81.17,81.01,81.07,5730.0,81.17,81.17,81.01,81.07,5730.0
2020-10-15 12:05:00,81.06,81.16,81.03,81.08,9035.0,81.06,81.16,81.03,81.08,9035.0
2020-10-15 12:10:00,81.1,81.17,80.97,81.05,9890.0,81.1,81.17,80.97,81.05,9890.0
2020-10-15 12:15:00,81.08,81.08,80.96,81.02,15431.0,81.08,81.08,80.96,81.02,15431.0
2020-10-15 12:20:00,81.03,81.03,80.84,80.97,16252.0,81.03,81.03,80.84,80.97,16252.0
2020-10-15 12:25:00,81.03,81.1,80.95,81.02,9011.0,81.03,81.1,80.95,81.02,9011.0
2020-10-15 12:30:00,81.01,81.16,80.96,81.02,6828.0,81.01,81.16,80.96,81.02,6828.0
2020-10-15 12:35:00,81.0,81.1,80.96,81.04,5996.0,81.0,81.1,80.96,81.04,5996.0
2020-10-15 12:40:00,81.04,81.25,80.99,81.13,15154.0,81.04,81.25,80.99,81.13,15154.0
2020-10-15 12:45:00,81.11,81.11,80.97,80.97,8333.0,81.11,81.11,80.97,80.97,8333.0
2020-10-15 12:50:00,81.0,81.22,80.98,81.22,12200.0,81.0,81.22,80.98,81.22,12200.0
2020-10-15 12:55:00,81.3,81.59,81.29,81.52,11121.0,81.3,81.59,81.29,81.52,11121.0
2020-10-15 13:00:00,81.47,81.55,81.34,81.41,8743.0,81.47,81.55,81.34,81.41,8743.0
2020-10-15 13:05:00,81.41,81.42,81.34,81.4,4479.0,81.41,81.42,81.34,81.4,4479.0
2020-10-15 13:10:00,81.42,81.48,81.38,81.44,6000.0,81.42,81.48,81.38,81.44,6000.0
2020-10-15 13:15:00,81.37,81.52,81.21,81.34,8682.0,81.37,81.52,81.21,81.34,8682.0
2020-10-15 13:20:00,81.39,81.69,81.34,81.67,30586.0,81.39,81.69,81.34,81.67,30586.0
2020-10-15 13:25:00,81.62,81.7,81.46,81.58,15085.0,81.62,81.7,81.46,81.58,15085.0
2020-10-15 13:30:00,81.54,81.85,81.53,81.85,12487.0,81.54,81.85,81.53,81.85,12487.0
2020-10-15 13:35:00,81.89,81.9,81.72,81.75,11446.0,81.89,81.9,81.72,81.75,11446.0
2020-10-15 13:40:00,81.75,81.78,81.67,81.77,11182.0,81.75,81.78,81.67,81.77,11182.0
2020-10-15 13:45:00,81.7,82.0,81.69,82.0,21083.0,81.7,82.0,81.69,82.0,21083.0
2020-10-15 13:50:00,82.04,82.04,81.6,81.69,13079.0,82.04,82.04,81.6,81.69,13079.0
2020-10-15 13:55:00,81.74,81.8,81.64,81.76,9265.0,81.74,81.8,81.64,81.76,9265.0
2020-10-15 14:00:00,81.79,81.9,81.71,81.87,20050.0,81.79,81.9,81.71,81.87,20050.0
2020-10-15 14:05:00,81.89,81.93,81.75,81.79,11464.0,81.89,81.93,81.75,81.79,11464.0
2020-10-15 14:10:00,81.74,81.74,81.5,81.67,8121.0,81.74,81.74,81.5,81.67,8121.0
2020-10-15 14:15:00,81.6,81.74,81.52,81.74,11558.0,81.6,81.74,81.52,81.74,11558.0
2020-10-15 14:20:00,81.78,81.84,81.72,81.78,8643.0,81.78,81.84,81.72,81.78,8643.0
2020-10-15 14:25:00,81.74,82.2,81.74,82.19,18213.0,81.74,82.2,81.74,82.19,18213.0
2020-10-15 14:30:00,82.13,82.25,82.03,82.09,19901.0,82.13,82.25,82.03,82.09,19901.0
2020-10-15 14:35:00,82.06,82.25,82.04,82.23,27257.0,82.06,82.25,82.04,82.23,27257.0
2020-10-15 14:40:00,82.25,82.36,82.19,82.22,15871.0,82.25,82.36,82.19,82.22,15871.0
2020-10-15 14:45:00,82.15,82.31,82.15,82.29,6535.0,82.15,82.31,82.15,82.29,6535.0
2020-10-15 14:50:00,82.29,82.67,82.29,82.48,16520.0,82.29,82.67,82.29,82.48,16520.0
2020-10-15 14:55:00,82.53,82.78,82.36,82.42,28115.0,82.53,82.78,82.36,82.42,28115.0
2020-10-15 15:00:00,82.42,82.72,82.41,82.71,14592.0,82.42,82.72,82.41,82.71,14592.0
2020-10-15 15:05:00,82.71,82.85,82.54,82.54,26757.0,82.71,82.85,82.54,82.54,26757.0
2020-10-15 15:10:00,82.6,82.62,82.41,82.42,44988.0,82.6,82.62,82.41,82.42,44988.0
2020-10-15 15:15:00,82.42,82.56,82.42,82.55,18377.0,82.42,82.56,82.42,82.55,18377.0
2020-10-15 15:20:00,82.48,82.57,82.34,82.34,18888.0,82.48,82.57,82.34,82.34,18888.0
2020-10-15 15:25:00,82.33,82.45,82.22,82.24,25672.0,82.33,82.45,82.22,82.24,25672.0
2020-10-15 15:30:00,82.24,82.38,82.14,82.33,44150.0,82.24,82.38,82.14,82.33,44150.0
2020-10-15 15:35:00,82.33,82.49,82.31,82.41,27161.0,82.33,82.49,82.31,82.41,27161.0
2020-10-15 15:40:00,82.43,82.54,82.34,82.47,29601.0,82.43,82.54,82.34,82.47,29601.0
2020-10-15 15:45:00,82.43,82.49,82.04,82.05,33092.0,82.43,82.49,82.04,82.05,33092.0
2020-10-15 15:50:00,82.08,82.57,82.05,82.5,57563.0,82.08,82.57,82.05,82.5,57563.0
2020-10-15 15:55:00,82.46,82.54,82.2,82.25,89288.0,82.46,82.54,82.2,82.25,89288.0
2020-10-16 09:30:00,82.64,82.94,82.16,82.37,97227.0,82.64,82.94,82.16,82.37,97227.0
2020-10-16 09:35:00,82.37,82.59,81.9,82.01,63737.0,82.37,82.59,81.9,82.01,63737.0
2020-10-16 09:40:00,82.09,83.49,82.08,82.9,51317.0,82.09,83.49,82.08,82.9,51317.0
2020-10-16 09:45:00,82.98,83.22,81.87,82.01,63777.0,82.98,83.22,81.87,82.01,63777.0
2020-10-16 09:50:00,82.02,82.28,81.85,81.91,47945.0,82.02,82.28,81.85,81.91,47945.0
2020-10-16 09:55:00,81.89,82.39,81.63,82.09,48019.0,81.89,82.39,81.63,82.09,48019.0
2020-10-16 10:00:00,82.19,82.77,82.07,82.72,25836.0,82.19,82.77,82.07,82.72,25836.0
2020-10-16 10:05:00,82.67,82.73,82.36,82.47,81749.0,82.67,82.73,82.36,82.47,81749.0
2020-10-16 10:10:00,82.45,83.17,82.44,82.8,34485.0,82.45,83.17,82.44,82.8,34485.0
2020-10-16 10:15:00,82.87,83.05,82.59,82.94,17134.0,82.87,83.05,82.59,82.94,17134.0
2020-10-16 10:20:00,82.93,83.18,82.79,83.03,16938.0,82.93,83.18,82.79,83.03,16938.0
2020-10-16 10:25:00,83.06,83.18,82.77,82.91,15526.0,83.06,83.18,82.77,82.91,15526.0
2020-10-16 10:30:00,82.93,83.41,82.86,83.38,21384.0,82.93,83.41,82.86,83.38,21384.0
2020-10-16 10:35:00,83.36,83.75,83.32,83.53,75448.0,83.36,83.75,83.32,83.53,75448.0
2020-10-16 10:40:00,83.59,83.97,83.59,83.9,42328.0,83.59,83.97,83.59,83.9,42328.0
2020-10-16 10:45:00,83.95,84.02,83.37,83.44,32686.0,83.95,84.02,83.37,83.44,32686.0
2020-10-16 10:50:00,83.38,83.86,83.35,83.78,59679.0,83.38,83.86,83.35,83.78,59679.0
2020-10-16 10:55:00,83.78,84.6,83.77,84.49,50425.0,83.78,84.6,83.77,84.49,50425.0
2020-10-16 11:00:00,84.49,84.53,83.96,84.1,41914.0,84.49,84.53,83.96,84.1,41914.0
2020-10-16 11:05:00,84.1,84.2,83.91,84.19,27005.0,84.1,84.2,83.91,84.19,27005.0
2020-10-16 11:10:00,84.24,84.25,83.78,83.92,28583.0,84.24,84.25,83.78,83.92,28583.0
2020-10-16 11:15:00,83.94,84.08,83.81,84.0,30671.0,83.94,84.08,83.81,84.0,30671.0
2020-10-16 11:20:00,83.96,84.09,83.44,83.45,30592.0,83.96,84.09,83.44,83.45,30592.0
2020-10-16 11:25:00,83.51,83.75,83.25,83.72,24760.0,83.51,83.75,83.25,83.72,24760.0
2020-10-16 11:30:00,83.6,83.97,83.6,83.97,7415.0,83.6,83.97,83.6,83.97,7415.0
2020-10-16 11:35:00,83.92,83.93,83.66,83.66,13134.0,83.92,83.93,83.66,83.66,13134.0
2020-10-16 11:40:00,83.63,84.25,83.59,84.13,28183.0,83.63,84.25,83.59,84.13,28183.0
2020-10-16 11:45:00,84.23,84.28,83.94,84.28,16046.0,84.23,84.28,83.94,84.28,16046.0
2020-10-16 11:50:00,84.23,84.31,84.07,84.16,11642.0,84.23,84.31,84.07,84.16,11642.0
2020-10-16 11:55:00,84.15,84.33,84.07,84.33,8154.0,84.15,84.33,84.07,84.33,8154.0
2020-10-16 12:00:00,84.34,84.46,84.18,84.33,37288.0,84.34,84.46,84.18,84.33,37288.0
2020-10-16 12:05:00,84.27,84.41,84.1,84.23,25466.0,84.27,84.41,84.1,84.23,25466.0
2020-10-16 12:10:00,84.21,84.27,84.09,84.26,11502.0,84.21,84.27,84.09,84.26,11502.0
2020-10-16 12:15:00,84.3,84.51,84.19,84.34,27283.0,84.3,84.51,84.19,84.34,27283.0
2020-10-16 12:20:00,84.36,84.84,84.18,84.7,107320.0,84.36,84.84,84.18,84.7,107320.0
2020-10-16 12:25:00,84.69,85.04,84.59,85.0,56627.0,84.69,85.04,84.59,85.0,56627.0
2020-10-16 12:30:00,84.94,85.0,84.46,84.58,36436.0,84.94,85.0,84.46,84.58,36436.0
2020-10-16 12:35:00,84.55,84.78,84.49,84.59,47171.0,84.55,84.78,84.49,84.59,47171.0
2020-10-16 12:40:00,84.59,84.73,84.1,84.21,29322.0,84.59,84.73,84.1,84.21,29322.0
2020-10-16 12:45:00,84.12,84.71,84.12,84.55,28188.0,84.12,84.71,84.12,84.55,28188.0
2020-10-16 12:50:00,84.49,84.51,84.11,84.18,29840.0,84.49,84.51,84.11,84.18,29840.0
2020-10-16 12:55:00,84.15,84.34,84.15,84.29,8609.0,84.15,84.34,84.15,84.29,8609.0
2020-10-16 13:00:00,84.28,84.43,84.24,84.34,10610.0,84.28,84.43,84.24,84.34,10610.0
2020-10-16 13:05:00,84.38,84.52,84.34,84.52,9061.0,84.38,84.52,84.34,84.52,9061.0
2020-10-16 13:10:00,84.53,84.55,84.29,84.33,9660.0,84.53,84.55,84.29,84.33,9660.0
2020-10-16 13:15:00,84.35,84.7,84.33,84.7,22310.0,84.35,84.7,84.33,84.7,22310.0
2020-10-16 13:20:00,84.69,85.2,84.67,84.84,51160.0,84.69,85.2,84.67,84.84,51160.0
2020-10-16 13:25:00,84.83,84.96,84.7,84.83,10610.0,84.83,84.96,84.7,84.83,10610.0
2020-10-16 13:30:00,84.83,84.92,84.7,84.81,33431.0,84.83,84.92,84.7,84.81,33431.0
2020-10-16 13:35:00,84.77,85.05,84.7,85.05,21137.0,84.77,85.05,84.7,85.05,21137.0
2020-10-16 13:40:00,85.04,85.1,85.0,85.09,11207.0,85.04,85.1,85.0,85.09,11207.0
2020-10-16 13:45:00,85.05,85.18,84.93,85.05,14910.0,85.05,85.18,84.93,85.05,14910.0
2020-10-16 13:50:00,85.02,85.07,84.85,84.93,17982.0,85.02,85.07,84.85,84.93,17982.0
2020-10-16 13:55:00,84.91,84.91,84.73,84.83,10025.0,84.91,84.91,84.73,84.83,10025.0
2020-10-16 14:00:00,84.91,84.95,84.61,84.67,17706.0,84.91,84.95,84.61,84.67,17706.0
2020-10-16 14:05:00,84.61,85.03,84.61,84.75,20560.0,84.61,85.03,84.61,84.75,20560.0
2020-10-16 14:10:00,84.74,84.97,84.68,84.76,6103.0,84.74,84.97,84.68,84.76,6103.0
2020-10-16 14:15:00,84.84,84.9,84.81,84.81,8478.0,84.84,84.9,84.81,84.81,8478.0
2020-10-16 14:20:00,84.86,84.95,84.73,84.76,8303.0,84.86,84.95,84.73,84.76,8303.0
2020-10-16 14:25:00,84.79,85.11,84.79,85.06,26106.0,84.79,85.11,84.79,85.06,26106.0
2020-10-16 14:30:00,85.07,85.16,84.95,85.04,16149.0,85.07,85.16,84.95,85.04,16149.0
2020-10-16 14:35:00,84.94,85.21,84.94,85.21,12696.0,84.94,85.21,84.94,85.21,12696.0
2020-10-16 14:40:00,85.19,85.3,84.97,85.23,16888.0,85.19,85.3,84.97,85.23,16888.0
2020-10-16 14:45:00,85.28,85.3,85.2,85.24,9713.0,85.28,85.3,85.2,85.24,9713.0
2020-10-16 14:50:00,85.23,85.29,85.09,85.19,14918.0,85.23,85.29,85.09,85.19,14918.0
2020-10-16 14:55:00,85.22,85.5,85.19,85.23,36866.0,85.22,85.5,85.19,85.23,36866.0
2020-10-16 15:00:00,85.22,85.38,84.95,84.95,14179.0,85.22,85.38,84.95,84.95,14179.0
2020-10-16 15:05:00,84.94,85.05,84.85,84.93,13165.0,84.94,85.05,84.85,84.93,13165.0
2020-10-16 15:10:00,84.93,84.93,84.73,84.74,10614.0,84.93,84.93,84.73,84.74,10614.0
2020-10-16 15:15:00,84.78,84.91,84.72,84.76,11457.0,84.78,84.91,84.72,84.76,11457.0
2020-10-16 15:20:00,84.77,84.86,84.71,84.72,11668.0,84.77,84.86,84.71,84.72,11668.0
2020-10-16 15:25:00,84.72,84.77,84.58,84.71,15419.0,84.72,84.77,84.58,84.71,15419.0
2020-10-16 15:30:00,84.72,84.74,84.57,84.63,21072.0,84.72,84.74,84.57,84.63,21072.0
2020-10-16 15:35:00,84.62,84.74,84.6,84.65,11511.0,84.62,84.74,84.6,84.65,11511.0
2020-10-16 15:40:00,84.62,84.62,84.36,84.48,27255.0,84.62,84.62,84.36,84.48,27255.0
2020-10-16 15:45:00,84.5,84.51,84.37,84.38,20076.0,84.5,84.51,84.37,84.38,20076.0
2020-10-16 15:50:00,84.38,84.46,83.96,84.0,59090.0,84.38,84.46,83.96,84.0,59090.0
2020-10-16 15:55:00,83.99,84.28,83.94,84.2,103910.0,83.99,84.28,83.94,84.2,103910.0
2020-10-19 09:30:00,84.17,84.5,83.66,84.32,92286.0,84.17,84.5,83.66,84.32,92286.0
2020-10-19 09:35:00,84.4,85.83,84.33,85.67,72471.0,84.4,85.83,84.33,85.67,72471.0
2020-10-19 09:40:00,85.83,86.18,85.41,85.81,78755.0,85.83,86.18,85.41,85.81,78755.0
2020-10-19 09:45:00,85.9,86.3,85.6,86.23,59472.0,85.9,86.3,85.6,86.23,59472.0
2020-10-19 09:50:00,86.17,86.24,85.62,86.0,66915.0,86.17,86.24,85.62,86.0,66915.0
2020-10-19 09:55:00,86.01,86.46,85.85,86.13,59968.0,86.01,86.46,85.85,86.13,59968.0
2020-10-19 10:00:00,86.08,86.3,85.66,86.1,48076.0,86.08,86.3,85.66,86.1,48076.0
2020-10-19 10:05:00,86.2,86.31,85.99,86.01,24267.0,86.2,86.31,85.99,86.01,24267.0
2020-10-19 10:10:00,86.01,86.01,85.4,85.78,47233.0,86.01,86.01,85.4,85.78,47233.0
2020-10-19 10:15:00,85.85,86.67,85.74,86.61,47653.0,85.85,86.67,85.74,86.61,47653.0
2020-10-19 10:20:00,86.6,86.87,86.4,86.86,60414.0,86.6,86.87,86.4,86.86,60414.0
2020-10-19 10:25:00,86.81,87.4,86.81,87.33,79845.0,86.81,87.4,86.81,87.33,79845.0
2020-10-19 10:30:00,87.32,87.44,87.03,87.13,44274.0,87.32,87.44,87.03,87.13,44274.0
2020-10-19 10:35:00,87.13,87.13,86.45,86.96,58964.0,87.13,87.13,86.45,86.96,58964.0
2020-10-19 10:40:00,86.95,87.05,86.02,86.03,81679.0,86.95,87.05,86.02,86.03,81679.0
2020-10-19 10:45:00,86.07,86.11,85.8,85.96,38826.0,86.07,86.11,85.8,85.96,38826.0
2020-10-19 10:50:00,85.97,86.07,85.71,85.81,27374.0,85.97,86.07,85.71,85.81,27374.0
2020-10-19 10:55:00,85.71,85.95,85.62,85.86,13632.0,85.71,85.95,85.62,85.86,13632.0
2020-10-19 11:00:00,85.78,86.12,85.78,85.92,18668.0,85.78,86.12,85.78,85.92,18668.0
2020-10-19 11:05:00,86.01,86.09,85.88,86.08,10294.0,86.01,86.09,85.88,86.08,10294.0
2020-10-19 11:10:00,86.05,86.74,86.05,86.11,178069.0,86.05,86.74,86.05,86.11,178069.0
2020-10-19 11:15:00,86.09,86.19,85.9,85.95,19358.0,86.09,86.19,85.9,85.95,19358.0
2020-10-19 11:20:00,85.83,85.92,85.26,85.26,31999.0,85.83,85.92,85.26,85.26,31999.0
2020-10-19 11:25:00,85.37,85.59,85.25,85.54,12713.0,85.37,85.59,85.25,85.54,12713.0
2020-10-19 11:30:00,85.6,85.76,85.54,85.61,9467.0,85.6,85.76,85.54,85.61,9467.0
2020-10-19 11:35:00,85.62,85.74,85.31,85.41,15152.0,85.62,85.74,85.31,85.41,15152.0
2020-10-19 11:40:00,85.3,85.66,85.28,85.56,17270.0,85.3,85.66,85.28,85.56,17270.0
2020-10-19 11:45:00,85.58,85.7,85.49,85.52,7138.0,85.58,85.7,85.49,85.52,7138.0
2020-10-19 11:50:00,85.51,85.61,85.39,85.58,16327.0,85.51,85.61,85.39,85.58,16327.0
2020-10-19 11:55:00,85.56,85.6,85.15,85.27,18524.0,85.56,85.6,85.15,85.27,18524.0
2020-10-19 12:00:00,85.25,85.56,85.24,85.5,5684.0,85.25,85.56,85.24,85.5,5684.0
2020-10-19 12:05:00,85.33,85.46,85.1,85.25,8431.0,85.33,85.46,85.1,85.25,8431.0
2020-10-19 12:10:00,85.24,85.39,85.18,85.39,6081.0,85.24,85.39,85.18,85.39,6081.0
2020-10-19 12:15:00,85.34,85.42,85.2,85.24,9497.0,85.34,85.42,85.2,85.24,9497.0
2020-10-19 12:20:00,85.17,85.24,84.95,85.17,13346.0,85.17,85.24,84.95,85.17,13346.0
2020-10-19 12:25:00,85.01,85.37,85.01,85.37,7322.0,85.01,85.37,85.01,85.37,7322.0
2020-10-19 12:30:00,85.39,85.64,85.16,85.16,8728.0,85.39,85.64,85.16,85.16,8728.0
2020-10-19 12:35:00,85.23,85.24,84.85,84.95,17050.0,85.23,85.24,84.85,84.95,17050.0
2020-10-19 12:40:00,84.97,85.08,84.86,84.86,8128.0,84.97,85.08,84.86,84.86,8128.0
2020-10-19 12:45:00,84.89,84.92,84.4,84.4,36604.0,84.89,84.92,84.4,84.4,36604.0
2020-10-19 12:50:00,84.42,84.58,84.31,84.5,12940.0,84.42,84.58,84.31,84.5,12940.0
2020-10-19 12:55:00,84.49,84.65,84.45,84.49,6581.0,84.49,84.65,84.45,84.49,6581.0
2020-10-19 13:00:00,84.53,84.78,84.46,84.46,18754.0,84.53,84.78,84.46,84.46,18754.0
2020-10-19 13:05:00,84.42,84.62,84.42,84.5,12264.0,84.42,84.62,84.42,84.5,12264.0
2020-10-19 13:10:00,84.57,84.63,84.49,84.58,13223.0,84.57,84.63,84.49,84.58,13223.0
2020-10-19 13:15:00,84.53,84.59,84.48,84.54,10641.0,84.53,84.59,84.48,84.54,10641.0
2020-10-19 13:20:00,84.54,84.89,84.52,84.89,26173.0,84.54,84.89,84.52,84.89,26173.0
2020-10-19 13:25:00,84.88,85.06,84.56,84.92,37207.0,84.88,85.06,84.56,84.92,37207.0
2020-10-19 13:30:00,84.91,85.01,84.54,84.6,21375.0,84.91,85.01,84.54,84.6,21375.0
2020-10-19 13:35:00,84.62,84.7,84.2,84.3,38463.0,84.62,84.7,84.2,84.3,38463.0
2020-10-19 13:40:00,84.32,84.34,83.7,83.75,50258.0,84.32,84.34,83.7,83.75,50258.0
2020-10-19 13:45:00,83.81,84.11,83.58,84.0,24687.0,83.81,84.11,83.58,84.0,24687.0
2020-10-19 13:50:00,84.05,84.27,83.9,84.07,17752.0,84.05,84.27,83.9,84.07,17752.0
2020-10-19 13:55:00,84.04,84.34,83.96,84.33,12680.0,84.04,84.34,83.96,84.33,12680.0
2020-10-19 14:00:00,84.18,84.37,84.0,84.11,8668.0,84.18,84.37,84.0,84.11,8668.0
2020-10-19 14:05:00,84.1,84.14,83.9,83.9,20361.0,84.1,84.14,83.9,83.9,20361.0
2020-10-19 14:10:00,83.78,84.05,83.58,84.05,38830.0,83.78,84.05,83.58,84.05,38830.0
2020-10-19 14:15:00,84.02,84.06,83.6,83.86,43263.0,84.02,84.06,83.6,83.86,43263.0
2020-10-19 14:20:00,83.92,84.07,83.86,84.06,16497.0,83.92,84.07,83.86,84.06,16497.0
2020-10-19 14:25:00,84.0,84.03,83.6,83.79,38712.0,84.0,84.03,83.6,83.79,38712.0
2020-10-19 14:30:00,83.72,83.74,83.33,83.38,24741.0,83.72,83.74,83.33,83.38,24741.0
2020-10-19 14:35:00,83.4,83.57,83.2,83.25,24681.0,83.4,83.57,83.2,83.25,24681.0
2020-10-19 14:40:00,83.34,83.55,83.3,83.34,30451.0,83.34,83.55,83.3,83.34,30451.0
2020-10-19 14:45:00,83.33,83.34,82.98,83.02,30008.0,83.33,83.34,82.98,83.02,30008.0
2020-10-19 14:50:00,83.02,83.37,82.85,83.35,24764.0,83.02,83.37,82.85,83.35,24764.0
2020-10-19 14:55:00,83.3,83.56,83.26,83.37,13611.0,83.3,83.56,83.26,83.37,13611.0
2020-10-19 15:00:00,83.22,83.34,83.0,83.29,33452.0,83.22,83.34,83.0,83.29,33452.0
2020-10-19 15:05:00,83.25,83.28,82.97,83.07,24963.0,83.25,83.28,82.97,83.07,24963.0
2020-10-19 15:10:00,83.07,83.42,83.07,83.26,13844.0,83.07,83.42,83.07,83.26,13844.0
2020-10-19 15:15:00,83.22,83.32,83.16,83.27,14850.0,83.22,83.32,83.16,83.27,14850.0
2020-10-19 15:20:00,83.25,83.39,83.08,83.08,14177.0,83.25,83.39,83.08,83.08,14177.0
2020-10-19 15:25:00,83.09,83.45,83.08,83.39,16537.0,83.09,83.45,83.08,83.39,16537.0
2020-10-19 15:30:00,83.38,83.74,83.35,83.62,14864.0,83.38,83.74,83.35,83.62,14864.0
2020-10-19 15:35:00,83.62,83.95,83.59,83.9,19956.0,83.62,83.95,83.59,83.9,19956.0
2020-10-19 15:40:00,83.88,83.97,83.84,83.89,25545.0,83.88,83.97,83.84,83.89,25545.0
2020-10-19 15:45:00,83.91,83.94,83.47,83.68,42822.0,83.91,83.94,83.47,83.68,42822.0
2020-10-19 15:50:00,83.7,83.75,83.24,83.25,33705.0,83.7,83.75,83.24,83.25,33705.0
2020-10-19 15:55:00,83.24,83.47,83.15,83.37,74688.0,83.24,83.47,83.15,83.37,74688.0
2020-10-20 09:30:00,84.73,84.75,83.43,83.56,96615.0,84.73,84.75,83.43,83.56,96615.0
2020-10-20 09:35:00,83.56,83.69,82.94,83.29,61305.0,83.56,83.69,82.94,83.29,61305.0
2020-10-20 09:40:00,83.27,84.62,83.21,84.58,70867.0,83.27,84.62,83.21,84.58,70867.0
2020-10-20 09:45:00,84.6,84.8,84.03,84.21,25775.0,84.6,84.8,84.03,84.21,25775.0
2020-10-20 09:50:00,84.17,84.5,84.07,84.48,15922.0,84.17,84.5,84.07,84.48,15922.0
2020-10-20 09:55:00,84.43,84.74,84.33,84.74,22132.0,84.43,84.74,84.33,84.74,22132.0
2020-10-20 10:00:00,84.75,84.81,84.29,84.61,16600.0,84.75,84.81,84.29,84.61,16600.0
2020-10-20 10:05:00,84.68,84.76,84.34,84.4,11525.0,84.68,84.76,84.34,84.4,11525.0
2020-10-20 10:10:00,84.43,85.22,84.4,85.22,43235.0,84.43,85.22,84.4,85.22,43235.0
2020-10-20 10:15:00,85.25,85.86,85.1,85.49,30561.0,85.25,85.86,85.1,85.49,30561.0
2020-10-20 10:20:00,85.51,85.52,85.11,85.38,12846.0,85.51,85.52,85.11,85.38,12846.0
2020-10-20 10:25:00,85.38,85.67,85.09,85.33,30765.0,85.38,85.67,85.09,85.33,30765.0
2020-10-20 10:30:00,85.51,85.9,85.5,85.72,22348.0,85.51,85.9,85.5,85.72,22348.0
2020-10-20 10:35:00,85.7,86.03,85.66,85.9,17785.0,85.7,86.03,85.66,85.9,17785.0
2020-10-20 10:40:00,85.92,85.99,85.42,85.6,17075.0,85.92,85.99,85.42,85.6,17075.0
2020-10-20 10:45:00,85.64,85.78,85.47,85.77,10289.0,85.64,85.78,85.47,85.77,10289.0
2020-10-20 10:50:00,85.71,85.93,85.51,85.59,19812.0,85.71,85.93,85.51,85.59,19812.0
2020-10-20 10:55:00,85.59,85.59,85.22,85.42,14033.0,85.59,85.59,85.22,85.42,14033.0
2020-10-20 11:00:00,85.34,85.49,84.99,85.36,59204.0,85.34,85.49,84.99,85.36,59204.0
2020-10-20 11:05:00,85.42,85.8,85.37,85.78,39721.0,85.42,85.8,85.37,85.78,39721.0
2020-10-20 11:10:00,85.82,85.94,85.66,85.77,12656.0,85.82,85.94,85.66,85.77,12656.0
2020-10-20 11:15:00,85.8,85.99,85.71,85.92,19355.0,85.8,85.99,85.71,85.92,19355.0
2020-10-20 11:20:00,85.84,86.36,85.84,86.15,29662.0,85.84,86.36,85.84,86.15,29662.0
2020-10-20 11:25:00,86.16,86.43,86.12,86.29,15154.0,86.16,86.43,86.12,86.29,15154.0
2020-10-20 11:30:00,86.3,86.38,86.06,86.1,17831.0,86.3,86.38,86.06,86.1,17831.0
2020-10-20 11:35:00,86.05,86.14,85.58,85.58,17862.0,86.05,86.14,85.58,85.58,17862.0
2020-10-20 11:40:00,85.58,85.89,85.55,85.85,14598.0,85.58,85.89,85.55,85.85,14598.0
2020-10-20 11:45:00,85.85,86.15,85.85,86.13,30179.0,85.85,86.15,85.85,86.13,30179.0
2020-10-20 11:50:00,86.14,86.38,86.11,86.38,11560.0,86.14,86.38,86.11,86.38,11560.0
2020-10-20 11:55:00,86.38,86.53,86.07,86.2,20134.0,86.38,86.53,86.07,86.2,20134.0
2020-10-20 12:00:00,86.21,86.5,86.18,86.42,12376.0,86.21,86.5,86.18,86.42,12376.0
2020-10-20 12:05:00,86.38,86.38,86.25,86.3,11743.0,86.38,86.38,86.25,86.3,11743.0
2020-10-20 12:10:00,86.35,86.44,86.01,86.16,12230.0,86.35,86.44,86.01,86.16,12230.0
2020-10-20 12:15:00,86.21,86.58,86.21,86.29,16000.0,86.21,86.58,86.21,86.29,16000.0
2020-10-20 12:20:00,86.29,86.38,86.05,86.05,7914.0,86.29,86.38,86.05,86.05,7914.0
2020-10-20 12:25:00,86.11,86.18,85.88,85.95,8237.0,86.11,86.18,85.88,85.95,8237.0
2020-10-20 12:30:00,85.9,86.07,85.59,86.01,11576.0,85.9,86.07,85.59,86.01,11576.0
2020-10-20 12:35:00,86.08,86.1,84.97,85.1,42870.0,86.08,86.1,84.97,85.1,42870.0
2020-10-20 12:40:00,85.02,85.22,84.63,84.71,32851.0,85.02,85.22,84.63,84.71,32851.0
2020-10-20 12:45:00,84.81,84.86,84.18,84.18,44505.0,84.81,84.86,84.18,84.18,44505.0
2020-10-20 12:50:00,84.17,84.58,84.17,84.53,21125.0,84.17,84.58,84.17,84.53,21125.0
2020-10-20 12:55:00,84.55,84.59,84.03,84.1,40945.0,84.55,84.59,84.03,84.1,40945.0
2020-10-20 13:00:00,84.08,84.49,83.89,84.49,42995.0,84.08,84.49,83.89,84.49,42995.0
2020-10-20 13:05:00,84.45,84.74,84.35,84.63,13461.0,84.45,84.74,84.35,84.63,13461.0
2020-10-20 13:10:00,84.55,84.75,84.29,84.7,8868.0,84.55,84.75,84.29,84.7,8868.0
2020-10-20 13:15:00,84.61,84.65,84.39,84.43,21652.0,84.61,84.65,84.39,84.43,21652.0
2020-10-20 13:20:00,84.43,84.64,84.34,84.52,40598.0,84.43,84.64,84.34,84.52,40598.0
2020-10-20 13:25:00,84.57,84.6,84.21,84.43,23338.0,84.57,84.6,84.21,84.43,23338.0
2020-10-20 13:30:00,84.49,84.57,84.0,84.07,10338.0,84.49,84.57,84.0,84.07,10338.0
2020-10-20 13:35:00,83.94,84.26,83.71,84.18,17333.0,83.94,84.26,83.71,84.18,17333.0
2020-10-20 13:40:00,84.26,84.28,84.04,84.16,4757.0,84.26,84.28,84.04,84.16,4757.0
2020-10-20 13:45:00,84.14,84.64,84.09,84.54,21570.0,84.14,84.64,84.09,84.54,21570.0
2020-10-20 13:50:00,84.46,84.49,84.26,84.28,5305.0,84.46,84.49,84.26,84.28,5305.0
2020-10-20 13:55:00,84.29,84.59,84.26,84.58,11462.0,84.29,84.59,84.26,84.58,11462.0
2020-10-20 14:00:00,84.58,84.97,84.58,84.62,23708.0,84.58,84.97,84.58,84.62,23708.0
2020-10-20 14:05:00,84.62,84.81,84.54,84.71,10749.0,84.62,84.81,84.54,84.71,10749.0
2020-10-20 14:10:00,84.69,84.87,84.45,84.45,7499.0,84.69,84.87,84.45,84.45,7499.0
2020-10-20 14:15:00,84.51,84.67,84.43,84.64,9380.0,84.51,84.67,84.43,84.64,9380.0
2020-10-20 14:20:00,84.58,84.6,84.26,84.49,13897.0,84.58,84.6,84.26,84.49,13897.0
2020-10-20 14:25:00,84.57,84.69,84.45,84.45,8975.0,84.57,84.69,84.45,84.45,8975.0
2020-10-20 14:30:00,84.57,84.6,84.43,84.6,14006.0,84.57,84.6,84.43,84.6,14006.0
2020-10-20 14:35:00,84.57,84.58,84.3,84.33,9697.0,84.57,84.58,84.3,84.33,9697.0
2020-10-20 14:40:00,84.32,84.42,84.3,84.38,7572.0,84.32,84.42,84.3,84.38,7572.0
2020-10-20 14:45:00,84.37,84.39,84.3,84.38,11173.0,84.37,84.39,84.3,84.38,11173.0
2020-10-20 14:50:00,84.34,84.34,83.96,84.14,19643.0,84.34,84.34,83.96,84.14,19643.0
2020-10-20 14:55:00,84.14,84.38,84.08,84.27,27045.0,84.14,84.38,84.08,84.27,27045.0
2020-10-20 15:00:00,84.29,84.61,84.29,84.51,14001.0,84.29,84.61,84.29,84.51,14001.0
2020-10-20 15:05:00,84.51,84.7,84.11,84.16,21494.0,84.51,84.7,84.11,84.16,21494.0
2020-10-20 15:10:00,84.14,84.14,83.84,84.05,19366.0,84.14,84.14,83.84,84.05,19366.0
2020-10-20 15:15:00,84.05,84.5,84.01,84.48,12882.0,84.05,84.5,84.01,84.48,12882.0
2020-10-20 15:20:00,84.39,84.51,84.25,84.5,8768.0,84.39,84.51,84.25,84.5,8768.0
2020-10-20 15:25:00,84.41,84.56,84.3,84.56,12788.0,84.41,84.56,84.3,84.56,12788.0
2020-10-20 15:30:00,84.55,84.56,84.27,84.42,14555.0,84.55,84.56,84.27,84.42,14555.0
2020-10-20 15:35:00,84.37,84.4,84.24,84.31,15573.0,84.37,84.4,84.24,84.31,15573.0
2020-10-20 15:40:00,84.31,84.7,84.31,84.65,15018.0,84.31,84.7,84.31,84.65,15018.0
2020-10-20 15:45:00,84.65,84.68,84.4,84.42,23611.0,84.65,84.68,84.4,84.42,23611.0
2020-10-20 15:50:00,84.38,84.64,84.38,84.54,42296.0,84.38,84.64,84.38,84.54,42296.0
2020-10-20 15:55:00,84.52,84.54,84.17,84.3,91188.0,84.52,84.54,84.17,84.3,91188.0
2020-10-21 09:30:00,85.13,87.09,84.56,87.09,149852.0,85.13,87.09,84.56,87.09,149852.0
2020-10-21 09:35:00,87.09,87.41,86.69,86.87,86848.0,87.09,87.41,86.69,86.87,86848.0
2020-10-21 09:40:00,86.87,87.21,83.79,84.23,131374.0,86.87,87.21,83.79,84.23,131374.0
2020-10-21 09:45:00,84.08,84.79,83.2,84.54,128589.0,84.08,84.79,83.2,84.54,128589.0
2020-10-21 09:50:00,84.45,84.77,83.56,83.87,48823.0,84.45,84.77,83.56,83.87,48823.0
2020-10-21 09:55:00,83.75,84.88,83.64,84.76,36796.0,83.75,84.88,83.64,84.76,36796.0
2020-10-21 10:00:00,84.91,85.15,84.33,84.58,37341.0,84.91,85.15,84.33,84.58,37341.0
2020-10-21 10:05:00,84.67,84.94,84.2,84.72,30118.0,84.67,84.94,84.2,84.72,30118.0
2020-10-21 10:10:00,84.65,84.93,84.17,84.92,33744.0,84.65,84.93,84.17,84.92,33744.0
2020-10-21 10:15:00,84.99,85.12,84.45,84.92,36566.0,84.99,85.12,84.45,84.92,36566.0
2020-10-21 10:20:00,85.03,85.82,84.8,85.75,49913.0,85.03,85.82,84.8,85.75,49913.0
2020-10-21 10:25:00,85.69,86.4,85.68,86.1,58851.0,85.69,86.4,85.68,86.1,58851.0
2020-10-21 10:30:00,86.12,86.33,85.66,85.69,43671.0,86.12,86.33,85.66,85.69,43671.0
2020-10-21 10:35:00,85.77,86.2,85.53,86.14,30580.0,85.77,86.2,85.53,86.14,30580.0
2020-10-21 10:40:00,86.13,86.35,85.92,86.23,20194.0,86.13,86.35,85.92,86.23,20194.0
2020-10-21 10:45:00,86.16,86.39,85.4,85.4,18645.0,86.16,86.39,85.4,85.4,18645.0
2020-10-21 10:50:00,85.39,85.4,84.21,84.25,41051.0,85.39,85.4,84.21,84.25,41051.0
2020-10-21 10:55:00,84.38,84.5,83.75,83.87,45536.0,84.38,84.5,83.75,83.87,45536.0
2020-10-21 11:00:00,83.89,84.54,83.52,83.68,35991.0,83.89,84.54,83.52,83.68,35991.0
2020-10-21 11:05:00,83.77,84.24,83.49,83.51,24762.0,83.77,84.24,83.49,83.51,24762.0
2020-10-21 11:10:00,83.52,83.67,83.05,83.67,41690.0,83.52,83.67,83.05,83.67,41690.0
2020-10-21 11:15:00,83.72,83.72,83.1,83.16,13490.0,83.72,83.72,83.1,83.16,13490.0
2020-10-21 11:20:00,83.16,83.5,83.08,83.47,16763.0,83.16,83.5,83.08,83.47,16763.0
2020-10-21 11:25:00,83.56,83.93,83.15,83.88,23470.0,83.56,83.93,83.15,83.88,23470.0
2020-10-21 11:30:00,83.89,84.1,83.62,83.91,16132.0,83.89,84.1,83.62,83.91,16132.0
2020-10-21 11:35:00,83.91,84.22,83.91,84.13,15076.0,83.91,84.22,83.91,84.13,15076.0
2020-10-21 11:40:00,84.15,84.28,83.79,83.97,11962.0,84.15,84.28,83.79,83.97,11962.0
2020-10-21 11:45:00,83.9,83.99,83.51,83.83,12302.0,83.9,83.99,83.51,83.83,12302.0
2020-10-21 11:50:00,83.76,84.32,83.67,84.22,16198.0,83.76,84.32,83.67,84.22,16198.0
2020-10-21 11:55:00,84.07,84.24,83.57,83.67,19623.0,84.07,84.24,83.57,83.67,19623.0
2020-10-21 12:00:00,83.73,83.78,83.42,83.47,13619.0,83.73,83.78,83.42,83.47,13619.0
2020-10-21 12:05:00,83.42,83.73,83.26,83.66,15707.0,83.42,83.73,83.26,83.66,15707.0
2020-10-21 12:10:00,83.66,83.9,83.4,83.9,7424.0,83.66,83.9,83.4,83.9,7424.0
2020-10-21 12:15:00,83.8,83.96,83.6,83.6,13013.0,83.8,83.96,83.6,83.6,13013.0
2020-10-21 12:20:00,83.67,84.07,83.63,83.8,7032.0,83.67,84.07,83.63,83.8,7032.0
2020-10-21 12:25:00,83.75,83.84,83.31,83.31,29331.0,83.75,83.84,83.31,83.31,29331.0
2020-10-21 12:30:00,83.26,83.44,82.93,82.94,32621.0,83.26,83.44,82.93,82.94,32621.0
2020-10-21 12:35:00,82.94,83.26,82.75,83.26,14067.0,82.94,83.26,82.75,83.26,14067.0
2020-10-21 12:40:00,83.19,83.19,82.45,82.67,33300.0,83.19,83.19,82.45,82.67,33300.0
2020-10-21 12:45:00,82.76,82.92,82.3,82.46,25982.0,82.76,82.92,82.3,82.46,25982.0
2020-10-21 12:50:00,82.53,82.78,82.48,82.6,9151.0,82.53,82.78,82.48,82.6,9151.0
2020-10-21 12:55:00,82.56,82.78,82.42,82.51,12680.0,82.56,82.78,82.42,82.51,12680.0
2020-10-21 13:00:00,82.54,82.67,82.14,82.32,20447.0,82.54,82.67,82.14,82.32,20447.0
2020-10-21 13:05:00,82.28,82.45,82.16,82.25,23207.0,82.28,82.45,82.16,82.25,23207.0
2020-10-21 13:10:00,82.25,82.41,81.95,82.38,23146.0,82.25,82.41,81.95,82.38,23146.0
2020-10-21 13:15:00,82.35,82.78,82.25,82.66,18691.0,82.35,82.78,82.25,82.66,18691.0
2020-10-21 13:20:00,82.62,83.11,82.47,83.03,18416.0,82.62,83.11,82.47,83.03,18416.0
2020-10-21 13:25:00,83.07,83.07,82.8,82.82,8271.0,83.07,83.07,82.8,82.82,8271.0
2020-10-21 13:30:00,82.8,82.84,82.5,82.59,17818.0,82.8,82.84,82.5,82.59,17818.0
2020-10-21 13:35:00,82.59,82.59,82.16,82.16,21924.0,82.59,82.59,82.16,82.16,21924.0
2020-10-21 13:40:00,82.1,82.56,81.96,82.55,15941.0,82.1,82.56,81.96,82.55,15941.0
2020-10-21 13:45:00,82.55,82.79,82.44,82.51,8799.0,82.55,82.79,82.44,82.51,8799.0
2020-10-21 13:50:00,82.57,82.76,82.44,82.48,21309.0,82.57,82.76,82.44,82.48,21309.0
2020-10-21 13:55:00,82.48,82.51,82.31,82.46,16768.0,82.48,82.51,82.31,82.46,16768.0
2020-10-21 14:00:00,82.35,82.53,82.3,82.33,8212.0,82.35,82.53,82.3,82.33,8212.0
2020-10-21 14:05:00,82.28,82.62,82.28,82.51,16168.0,82.28,82.62,82.28,82.51,16168.0
2020-10-21 14:10:00,82.5,82.61,82.48,82.51,7855.0,82.5,82.61,82.48,82.51,7855.0
2020-10-21 14:15:00,82.51,82.55,82.17,82.35,13076.0,82.51,82.55,82.17,82.35,13076.0
2020-10-21 14:20:00,82.39,82.48,82.25,82.36,7004.0,82.39,82.48,82.25,82.36,7004.0
2020-10-21 14:25:00,82.37,82.85,82.36,82.83,13887.0,82.37,82.85,82.36,82.83,13887.0
2020-10-21 14:30:00,82.85,82.91,82.74,82.9,17771.0,82.85,82.91,82.74,82.9,17771.0
2020-10-21 14:35:00,82.86,83.04,82.78,82.94,16877.0,82.86,83.04,82.78,82.94,16877.0
2020-10-21 14:40:00,82.94,83.06,82.84,82.99,19890.0,82.94,83.06,82.84,82.99,19890.0
2020-10-21 14:45:00,82.99,83.07,82.7,82.78,15425.0,82.99,83.07,82.7,82.78,15425.0
2020-10-21 14:50:00,82.8,82.91,82.73,82.79,11967.0,82.8,82.91,82.73,82.79,11967.0
2020-10-21 14:55:00,82.8,83.1,82.73,83.09,19642.0,82.8,83.1,82.73,83.09,19642.0
2020-10-21 15:00:00,83.06,83.2,82.83,82.83,30000.0,83.06,83.2,82.83,82.83,30000.0
2020-10-21 15:05:00,82.92,83.02,82.43,82.53,17403.0,82.92,83.02,82.43,82.53,17403.0
2020-10-21 15:10:00,82.53,82.8,82.44,82.51,34953.0,82.53,82.8,82.44,82.51,34953.0
2020-10-21 15:15:00,82.6,82.63,82.2,82.43,28793.0,82.6,82.63,82.2,82.43,28793.0
2020-10-21 15:20:00,82.4,82.75,82.4,82.58,28548.0,82.4,82.75,82.4,82.58,28548.0
2020-10-21 15:25:00,82.58,82.64,82.46,82.59,17958.0,82.58,82.64,82.46,82.59,17958.0
2020-10-21 15:30:00,82.57,82.8,82.25,82.37,16929.0,82.57,82.8,82.25,82.37,16929.0
2020-10-21 15:35:00,82.37,82.4,82.11,82.17,24854.0,82.37,82.4,82.11,82.17,24854.0
2020-10-21 15:40:00,82.2,82.26,81.63,81.65,68995.0,82.2,82.26,81.63,81.65,68995.0
2020-10-21 15:45:00,81.69,81.69,81.29,81.39,76037.0,81.69,81.69,81.29,81.39,76037.0
2020-10-21 15:50:00,81.33,81.77,81.32,81.7,70232.0,81.33,81.77,81.32,81.7,70232.0
2020-10-21 15:55:00,81.64,81.81,81.46,81.47,144334.0,81.64,81.81,81.46,81.47,144334.0
2020-10-22 09:30:00,81.8,82.23,81.4,81.84,76223.0,81.8,82.23,81.4,81.84,76223.0
2020-10-22 09:35:00,81.8,82.62,81.39,82.19,46162.0,81.8,82.62,81.39,82.19,46162.0
2020-10-22 09:40:00,82.22,83.36,82.0,82.97,24666.0,82.22,83.36,82.0,82.97,24666.0
2020-10-22 09:45:00,82.88,83.3,82.65,82.73,23531.0,82.88,83.3,82.65,82.73,23531.0
2020-10-22 09:50:00,82.87,82.87,82.38,82.6,10118.0,82.87,82.87,82.38,82.6,10118.0
2020-10-22 09:55:00,82.82,83.35,82.78,82.88,21862.0,82.82,83.35,82.78,82.88,21862.0
2020-10-22 10:00:00,82.82,82.97,82.25,82.38,15372.0,82.82,82.97,82.25,82.38,15372.0
2020-10-22 10:05:00,82.39,82.49,82.03,82.45,30866.0,82.39,82.49,82.03,82.45,30866.0
2020-10-22 10:10:00,82.44,82.52,81.89,82.27,23218.0,82.44,82.52,81.89,82.27,23218.0
2020-10-22 10:15:00,82.26,82.38,81.74,81.79,10297.0,82.26,82.38,81.74,81.79,10297.0
2020-10-22 10:20:00,81.79,81.94,81.6,81.74,25037.0,81.79,81.94,81.6,81.74,25037.0
2020-10-22 10:25:00,81.74,82.1,81.58,82.0,37552.0,81.74,82.1,81.58,82.0,37552.0
2020-10-22 10:30:00,82.01,82.07,81.73,81.77,24031.0,82.01,82.07,81.73,81.77,24031.0
2020-10-22 10:35:00,81.77,81.94,81.06,81.08,40889.0,81.77,81.94,81.06,81.08,40889.0
2020-10-22 10:40:00,81.04,81.29,80.17,80.4,99455.0,81.04,81.29,80.17,80.4,99455.0
2020-10-22 10:45:00,80.47,80.98,80.17,80.85,52068.0,80.47,80.98,80.17,80.85,52068.0
2020-10-22 10:50:00,80.93,81.12,80.68,80.87,24280.0,80.93,81.12,80.68,80.87,24280.0
2020-10-22 10:55:00,80.93,81.09,80.83,80.86,15369.0,80.93,81.09,80.83,80.86,15369.0
2020-10-22 11:00:00,80.95,81.4,80.9,81.33,18223.0,80.95,81.4,80.9,81.33,18223.0
2020-10-22 11:05:00,81.25,81.29,80.72,80.75,22355.0,81.25,81.29,80.72,80.75,22355.0
2020-10-22 11:10:00,80.75,81.41,80.74,81.36,23211.0,80.75,81.41,80.74,81.36,23211.0
2020-10-22 11:15:00,81.4,81.53,80.97,80.98,40971.0,81.4,81.53,80.97,80.98,40971.0
2020-10-22 11:20:00,81.03,81.05,80.62,80.63,27439.0,81.03,81.05,80.62,80.63,27439.0
2020-10-22 11:25:00,80.67,80.67,80.35,80.35,28704.0,80.67,80.67,80.35,80.35,28704.0
2020-10-22 11:30:00,80.43,80.65,80.38,80.48,38359.0,80.43,80.65,80.38,80.48,38359.0
2020-10-22 11:35:00,80.44,80.47,80.18,80.27,25853.0,80.44,80.47,80.18,80.27,25853.0
2020-10-22 11:40:00,80.26,81.0,80.15,80.97,28115.0,80.26,81.0,80.15,80.97,28115.0
2020-10-22 11:45:00,80.98,81.47,80.9,81.29,40875.0,80.98,81.47,80.9,81.29,40875.0
2020-10-22 11:50:00,81.35,81.41,81.06,81.11,15402.0,81.35,81.41,81.06,81.11,15402.0
2020-10-22 11:55:00,81.13,81.49,81.1,81.27,18720.0,81.13,81.49,81.1,81.27,18720.0
2020-10-22 12:00:00,81.29,81.42,81.15,81.24,12192.0,81.29,81.42,81.15,81.24,12192.0
2020-10-22 12:05:00,81.24,81.26,80.97,81.15,11946.0,81.24,81.26,80.97,81.15,11946.0
2020-10-22 12:10:00,81.25,81.25,80.87,80.91,14918.0,81.25,81.25,80.87,80.91,14918.0
2020-10-22 12:15:00,80.9,80.98,80.83,80.89,17961.0,80.9,80.98,80.83,80.89,17961.0
2020-10-22 12:20:00,80.83,81.0,80.63,80.63,9821.0,80.83,81.0,80.63,80.63,9821.0
2020-10-22 12:25:00,80.63,80.69,80.46,80.67,16653.0,80.63,80.69,80.46,80.67,16653.0
2020-10-22 12:30:00,80.65,80.81,80.55,80.79,9676.0,80.65,80.81,80.55,80.79,9676.0
2020-10-22 12:35:00,80.77,80.87,80.69,80.83,7893.0,80.77,80.87,80.69,80.83,7893.0
2020-10-22 12:40:00,80.84,80.98,80.79,80.97,10841.0,80.84,80.98,80.79,80.97,10841.0
2020-10-22 12:45:00,80.97,81.41,80.97,81.41,12241.0,80.97,81.41,80.97,81.41,12241.0
2020-10-22 12:50:00,81.41,81.71,81.37,81.52,16960.0,81.41,81.71,81.37,81.52,16960.0
2020-10-22 12:55:00,81.52,81.74,81.52,81.64,17675.0,81.52,81.74,81.52,81.64,17675.0
2020-10-22 13:00:00,81.71,82.02,81.66,81.8,25773.0,81.71,82.02,81.66,81.8,25773.0
2020-10-22 13:05:00,81.85,82.1,81.85,81.91,19572.0,81.85,82.1,81.85,81.91,19572.0
2020-10-22 13:10:00,82.04,82.04,81.77,82.0,22351.0,82.04,82.04,81.77,82.0,22351.0
2020-10-22 13:15:00,82.0,82.04,81.81,81.89,20212.0,82.0,82.04,81.81,81.89,20212.0
2020-10-22 13:20:00,81.89,82.1,81.76,82.0,11416.0,81.89,82.1,81.76,82.0,11416.0
2020-10-22 13:25:00,81.98,82.12,81.94,81.99,19681.0,81.98,82.12,81.94,81.99,19681.0
2020-10-22 13:30:00,82.0,82.05,81.9,81.97,12314.0,82.0,82.05,81.9,81.97,12314.0
2020-10-22 13:35:00,82.02,82.14,81.87,82.06,17973.0,82.02,82.14,81.87,82.06,17973.0
2020-10-22 13:40:00,82.0,82.26,81.89,82.24,11091.0,82.0,82.26,81.89,82.24,11091.0
2020-10-22 13:45:00,82.17,82.33,82.12,82.13,17558.0,82.17,82.33,82.12,82.13,17558.0
2020-10-22 13:50:00,82.17,82.21,81.98,82.1,14308.0,82.17,82.21,81.98,82.1,14308.0
2020-10-22 13:55:00,82.15,82.23,81.95,81.97,8551.0,82.15,82.23,81.95,81.97,8551.0
2020-10-22 14:00:00,81.98,82.1,81.82,81.91,7833.0,81.98,82.1,81.82,81.91,7833.0
2020-10-22 14:05:00,81.85,81.88,81.65,81.66,11563.0,81.85,81.88,81.65,81.66,11563.0
2020-10-22 14:10:00,81.71,82.08,81.68,82.08,12277.0,81.71,82.08,81.68,82.08,12277.0
2020-10-22 14:15:00,82.02,82.31,82.01,82.23,4165.0,82.02,82.31,82.01,82.23,4165.0
2020-10-22 14:20:00,82.32,82.36,82.06,82.32,8755.0,82.32,82.36,82.06,82.32,8755.0
2020-10-22 14:25:00,82.23,82.31,82.01,82.02,7332.0,82.23,82.31,82.01,82.02,7332.0
2020-10-22 14:30:00,81.94,81.95,81.76,81.87,8919.0,81.94,81.95,81.76,81.87,8919.0
2020-10-22 14:35:00,81.94,82.06,81.9,81.95,4907.0,81.94,82.06,81.9,81.95,4907.0
2020-10-22 14:40:00,82.04,82.17,81.97,82.1,7921.0,82.04,82.17,81.97,82.1,7921.0
2020-10-22 14:45:00,82.14,82.14,81.87,81.96,5415.0,82.14,82.14,81.87,81.96,5415.0
2020-10-22 14:50:00,81.94,82.25,81.79,82.24,8932.0,81.94,82.25,81.79,82.24,8932.0
2020-10-22 14:55:00,82.23,82.39,82.03,82.03,11865.0,82.23,82.39,82.03,82.03,11865.0
2020-10-22 15:00:00,82.09,82.17,81.95,82.15,13455.0,82.09,82.17,81.95,82.15,13455.0
2020-10-22 15:05:00,82.16,82.16,81.87,82.02,5815.0,82.16,82.16,81.87,82.02,5815.0
2020-10-22 15:10:00,81.98,82.0,81.82,81.96,14791.0,81.98,82.0,81.82,81.96,14791.0
2020-10-22 15:15:00,81.92,82.07,81.9,81.98,6453.0,81.92,82.07,81.9,81.98,6453.0
2020-10-22 15:20:00,82.0,82.17,81.93,82.1,9264.0,82.0,82.17,81.93,82.1,9264.0
2020-10-22 15:25:00,82.09,82.32,82.06,82.28,9271.0,82.09,82.32,82.06,82.28,9271.0
2020-10-22 15:30:00,82.32,82.48,82.29,82.3,18754.0,82.32,82.48,82.29,82.3,18754.0
2020-10-22 15:35:00,82.33,82.44,82.19,82.2,12312.0,82.33,82.44,82.19,82.2,12312.0
2020-10-22 15:40:00,82.23,82.49,82.2,82.49,24708.0,82.23,82.49,82.2,82.49,24708.0
2020-10-22 15:45:00,82.5,82.87,82.45,82.74,108214.0,82.5,82.87,82.45,82.74,108214.0
2020-10-22 15:50:00,82.82,82.84,82.5,82.59,49734.0,82.82,82.84,82.5,82.59,49734.0
2020-10-22 15:55:00,82.52,82.73,82.27,82.7,118546.0,82.52,82.73,82.27,82.7,118546.0
2020-10-23 09:30:00,83.4,84.85,83.33,84.79,74492.0,83.4,84.85,83.33,84.79,74492.0
2020-10-23 09:35:00,84.68,85.49,84.54,85.25,72328.0,84.68,85.49,84.54,85.25,72328.0
2020-10-23 09:40:00,85.25,85.29,84.18,84.69,35122.0,85.25,85.29,84.18,84.69,35122.0
2020-10-23 09:45:00,84.52,85.09,84.01,84.67,40784.0,84.52,85.09,84.01,84.67,40784.0
2020-10-23 09:50:00,84.67,85.48,84.61,84.94,43423.0,84.67,85.48,84.61,84.94,43423.0
2020-10-23 09:55:00,85.03,85.12,83.8,84.2,45140.0,85.03,85.12,83.8,84.2,45140.0
2020-10-23 10:00:00,84.21,84.28,83.11,83.38,54231.0,84.21,84.28,83.11,83.38,54231.0
2020-10-23 10:05:00,83.38,84.05,83.08,83.79,31198.0,83.38,84.05,83.08,83.79,31198.0
2020-10-23 10:10:00,83.84,84.2,83.44,83.72,17421.0,83.84,84.2,83.44,83.72,17421.0
2020-10-23 10:15:00,83.8,84.04,83.45,83.88,10020.0,83.8,84.04,83.45,83.88,10020.0
2020-10-23 10:20:00,83.87,83.87,82.8,83.06,23427.0,83.87,83.87,82.8,83.06,23427.0
2020-10-23 10:25:00,83.05,83.46,82.93,83.32,12512.0,83.05,83.46,82.93,83.32,12512.0
2020-10-23 10:30:00,83.24,83.49,82.92,83.42,16772.0,83.24,83.49,82.92,83.42,16772.0
2020-10-23 10:35:00,83.47,83.62,83.32,83.58,16563.0,83.47,83.62,83.32,83.58,16563.0
2020-10-23 10:40:00,83.58,83.85,83.33,83.56,20692.0,83.58,83.85,83.33,83.56,20692.0
2020-10-23 10:45:00,83.52,83.71,83.45,83.57,5667.0,83.52,83.71,83.45,83.57,5667.0
2020-10-23 10:50:00,83.64,84.3,83.62,84.25,21984.0,83.64,84.3,83.62,84.25,21984.0
2020-10-23 10:55:00,84.21,84.47,84.19,84.4,26953.0,84.21,84.47,84.19,84.4,26953.0
2020-10-23 11:00:00,84.45,84.83,84.35,84.83,27675.0,84.45,84.83,84.35,84.83,27675.0
2020-10-23 11:05:00,84.88,84.91,84.63,84.8,27517.0,84.88,84.91,84.63,84.8,27517.0
2020-10-23 11:10:00,84.8,84.9,84.64,84.84,12433.0,84.8,84.9,84.64,84.84,12433.0
2020-10-23 11:15:00,84.89,84.95,84.72,84.86,27576.0,84.89,84.95,84.72,84.86,27576.0
2020-10-23 11:20:00,84.92,85.09,84.85,85.0,19032.0,84.92,85.09,84.85,85.0,19032.0
2020-10-23 11:25:00,85.04,85.25,84.99,85.24,25987.0,85.04,85.25,84.99,85.24,25987.0
2020-10-23 11:30:00,85.27,85.35,85.08,85.14,27245.0,85.27,85.35,85.08,85.14,27245.0
2020-10-23 11:35:00,85.17,85.41,85.12,85.22,16164.0,85.17,85.41,85.12,85.22,16164.0
2020-10-23 11:40:00,85.2,85.36,85.04,85.09,14890.0,85.2,85.36,85.04,85.09,14890.0
2020-10-23 11:45:00,85.12,85.33,84.78,84.89,24562.0,85.12,85.33,84.78,84.89,24562.0
2020-10-23 11:50:00,84.77,85.39,84.77,85.28,15568.0,84.77,85.39,84.77,85.28,15568.0
2020-10-23 11:55:00,85.29,85.39,85.2,85.22,14107.0,85.29,85.39,85.2,85.22,14107.0
2020-10-23 12:00:00,85.16,85.66,85.16,85.6,31367.0,85.16,85.66,85.16,85.6,31367.0
2020-10-23 12:05:00,85.6,85.75,85.5,85.67,29753.0,85.6,85.75,85.5,85.67,29753.0
2020-10-23 12:10:00,85.62,85.71,85.34,85.34,31174.0,85.62,85.71,85.34,85.34,31174.0
2020-10-23 12:15:00,85.29,85.57,85.25,85.51,22631.0,85.29,85.57,85.25,85.51,22631.0
2020-10-23 12:20:00,85.45,85.45,85.03,85.14,31698.0,85.45,85.45,85.03,85.14,31698.0
2020-10-23 12:25:00,85.05,85.39,85.05,85.39,12223.0,85.05,85.39,85.05,85.39,12223.0
2020-10-23 12:30:00,85.39,85.7,85.3,85.58,61777.0,85.39,85.7,85.3,85.58,61777.0
2020-10-23 12:35:00,85.57,85.68,85.23,85.26,6867.0,85.57,85.68,85.23,85.26,6867.0
2020-10-23 12:40:00,85.26,85.34,85.11,85.2,6472.0,85.26,85.34,85.11,85.2,6472.0
2020-10-23 12:45:00,85.22,85.44,85.21,85.44,5908.0,85.22,85.44,85.21,85.44,5908.0
2020-10-23 12:50:00,85.35,85.59,85.34,85.5,6365.0,85.35,85.59,85.34,85.5,6365.0
2020-10-23 12:55:00,85.48,85.53,85.26,85.53,4750.0,85.48,85.53,85.26,85.53,4750.0
2020-10-23 13:00:00,85.47,85.65,85.43,85.57,8678.0,85.47,85.65,85.43,85.57,8678.0
2020-10-23 13:05:00,85.56,85.7,85.54,85.7,7225.0,85.56,85.7,85.54,85.7,7225.0
2020-10-23 13:10:00,85.67,85.72,85.39,85.48,20008.0,85.67,85.72,85.39,85.48,20008.0
2020-10-23 13:15:00,85.57,85.7,85.55,85.58,8030.0,85.57,85.7,85.55,85.58,8030.0
2020-10-23 13:20:00,85.54,85.97,85.5,85.74,22106.0,85.54,85.97,85.5,85.74,22106.0
2020-10-23 13:25:00,85.7,85.82,85.59,85.8,11400.0,85.7,85.82,85.59,85.8,11400.0
2020-10-23 13:30:00,85.75,86.13,85.72,85.93,17506.0,85.75,86.13,85.72,85.93,17506.0
2020-10-23 13:35:00,85.9,86.2,85.9,85.95,22684.0,85.9,86.2,85.9,85.95,22684.0
2020-10-23 13:40:00,86.0,86.04,85.87,86.04,10218.0,86.0,86.04,85.87,86.04,10218.0
2020-10-23 13:45:00,86.14,86.14,85.73,85.87,12909.0,86.14,86.14,85.73,85.87,12909.0
2020-10-23 13:50:00,85.92,85.98,85.79,85.9,15905.0,85.92,85.98,85.79,85.9,15905.0
2020-10-23 13:55:00,85.92,85.99,85.87,85.93,11610.0,85.92,85.99,85.87,85.93,11610.0
2020-10-23 14:00:00,85.95,86.15,85.86,86.14,7645.0,85.95,86.15,85.86,86.14,7645.0
2020-10-23 14:05:00,86.12,86.24,86.02,86.05,10665.0,86.12,86.24,86.02,86.05,10665.0
2020-10-23 14:10:00,86.02,86.03,85.73,85.92,13352.0,86.02,86.03,85.73,85.92,13352.0
2020-10-23 14:15:00,85.89,86.01,85.84,85.98,9202.0,85.89,86.01,85.84,85.98,9202.0
2020-10-23 14:20:00,85.98,86.0,85.85,85.92,11714.0,85.98,86.0,85.85,85.92,11714.0
2020-10-23 14:25:00,85.93,86.09,85.92,86.06,14640.0,85.93,86.09,85.92,86.06,14640.0
2020-10-23 14:30:00,85.97,86.1,85.91,86.03,8194.0,85.97,86.1,85.91,86.03,8194.0
2020-10-23 14:35:00,86.06,86.07,85.87,85.9,21649.0,86.06,86.07,85.87,85.9,21649.0
2020-10-23 14:40:00,85.9,85.95,85.6,85.95,17774.0,85.9,85.95,85.6,85.95,17774.0
2020-10-23 14:45:00,85.97,85.98,85.73,85.73,16984.0,85.97,85.98,85.73,85.73,16984.0
2020-10-23 14:50:00,85.83,85.83,85.4,85.45,20042.0,85.83,85.83,85.4,85.45,20042.0
2020-10-23 14:55:00,85.42,85.58,85.33,85.51,14108.0,85.42,85.58,85.33,85.51,14108.0
2020-10-23 15:00:00,85.47,85.66,85.46,85.61,23280.0,85.47,85.66,85.46,85.61,23280.0
2020-10-23 15:05:00,85.61,85.95,85.6,85.94,12140.0,85.61,85.95,85.6,85.94,12140.0
2020-10-23 15:10:00,85.94,85.98,85.8,85.87,11792.0,85.94,85.98,85.8,85.87,11792.0
2020-10-23 15:15:00,85.83,85.89,85.42,85.45,47700.0,85.83,85.89,85.42,85.45,47700.0
2020-10-23 15:20:00,85.45,85.55,85.34,85.37,19201.0,85.45,85.55,85.34,85.37,19201.0
2020-10-23 15:25:00,85.4,85.72,85.39,85.67,25210.0,85.4,85.72,85.39,85.67,25210.0
2020-10-23 15:30:00,85.71,85.72,85.37,85.38,13043.0,85.71,85.72,85.37,85.38,13043.0
2020-10-23 15:35:00,85.34,85.37,85.11,85.37,30608.0,85.34,85.37,85.11,85.37,30608.0
2020-10-23 15:40:00,85.37,85.4,85.17,85.18,27149.0,85.37,85.4,85.17,85.18,27149.0
2020-10-23 15:45:00,85.21,85.24,84.95,85.15,58531.0,85.21,85.24,84.95,85.15,58531.0
2020-10-23 15:50:00,85.16,85.21,84.98,85.16,61240.0,85.16,85.21,84.98,85.16,61240.0
2020-10-23 15:55:00,85.2,85.52,85.05,85.37,101321.0,85.2,85.52,85.05,85.37,101321.0
2020-10-26 09:30:00,82.65,84.3,82.6,84.05,112764.0,82.65,84.3,82.6,84.05,112764.0
2020-10-26 09:35:00,84.19,84.73,84.01,84.1,54555.0,84.19,84.73,84.01,84.1,54555.0
2020-10-26 09:40:00,84.18,84.24,83.42,84.09,45840.0,84.18,84.24,83.42,84.09,45840.0
2020-10-26 09:45:00,84.16,84.17,83.67,83.79,15160.0,84.16,84.17,83.67,83.79,15160.0
2020-10-26 09:50:00,83.66,84.17,83.45,84.13,39289.0,83.66,84.17,83.45,84.13,39289.0
2020-10-26 09:55:00,84.03,84.9,84.03,84.9,33831.0,84.03,84.9,84.03,84.9,33831.0
2020-10-26 10:00:00,84.9,85.11,84.5,84.78,36443.0,84.9,85.11,84.5,84.78,36443.0
2020-10-26 10:05:00,84.92,85.0,84.5,84.67,62670.0,84.92,85.0,84.5,84.67,62670.0
2020-10-26 10:10:00,84.61,84.61,83.63,83.8,53515.0,84.61,84.61,83.63,83.8,53515.0
2020-10-26 10:15:00,83.82,83.97,83.51,83.58,45854.0,83.82,83.97,83.51,83.58,45854.0
2020-10-26 10:20:00,83.59,83.93,83.19,83.87,32410.0,83.59,83.93,83.19,83.87,32410.0
2020-10-26 10:25:00,83.89,83.9,83.5,83.8,37683.0,83.89,83.9,83.5,83.8,37683.0
2020-10-26 10:30:00,83.73,84.11,83.56,83.97,44667.0,83.73,84.11,83.56,83.97,44667.0
2020-10-26 10:35:00,83.92,84.04,83.56,84.04,13364.0,83.92,84.04,83.56,84.04,13364.0
2020-10-26 10:40:00,84.07,84.25,83.91,84.19,14239.0,84.07,84.25,83.91,84.19,14239.0
2020-10-26 10:45:00,84.23,84.27,83.54,83.6,9772.0,84.23,84.27,83.54,83.6,9772.0
2020-10-26 10:50:00,83.68,83.68,83.5,83.6,10595.0,83.68,83.68,83.5,83.6,10595.0
2020-10-26 10:55:00,83.6,83.6,83.04,83.19,27413.0,83.6,83.6,83.04,83.19,27413.0
2020-10-26 11:00:00,83.14,83.14,82.7,82.89,37191.0,83.14,83.14,82.7,82.89,37191.0
2020-10-26 11:05:00,82.87,82.99,82.68,82.69,26431.0,82.87,82.99,82.68,82.69,26431.0
2020-10-26 11:10:00,82.7,82.8,82.51,82.59,21108.0,82.7,82.8,82.51,82.59,21108.0
2020-10-26 11:15:00,82.59,82.63,82.23,82.43,25306.0,82.59,82.63,82.23,82.43,25306.0
2020-10-26 11:20:00,82.46,82.75,82.41,82.62,31351.0,82.46,82.75,82.41,82.62,31351.0
2020-10-26 11:25:00,82.59,82.76,82.41,82.45,16106.0,82.59,82.76,82.41,82.45,16106.0
2020-10-26 11:30:00,82.5,82.59,82.28,82.49,18248.0,82.5,82.59,82.28,82.49,18248.0
2020-10-26 11:35:00,82.45,82.79,82.45,82.63,14535.0,82.45,82.79,82.45,82.63,14535.0
2020-10-26 11:40:00,82.58,82.65,82.25,82.35,13265.0,82.58,82.65,82.25,82.35,13265.0
2020-10-26 11:45:00,82.35,82.56,82.25,82.25,13432.0,82.35,82.56,82.25,82.25,13432.0
2020-10-26 11:50:00,82.22,82.73,82.01,82.72,24887.0,82.22,82.73,82.01,82.72,24887.0
2020-10-26 11:55:00,82.69,82.86,82.61,82.69,12685.0,82.69,82.86,82.61,82.69,12685.0
2020-10-26 12:00:00,82.66,82.77,82.6,82.74,26751.0,82.66,82.77,82.6,82.74,26751.0
2020-10-26 12:05:00,82.76,83.04,82.68,82.83,23382.0,82.76,83.04,82.68,82.83,23382.0
2020-10-26 12:10:00,82.84,83.03,82.82,82.85,33073.0,82.84,83.03,82.82,82.85,33073.0
2020-10-26 12:15:00,82.84,82.95,82.61,82.61,23282.0,82.84,82.95,82.61,82.61,23282.0
2020-10-26 12:20:00,82.63,82.69,82.42,82.54,26966.0,82.63,82.69,82.42,82.54,26966.0
2020-10-26 12:25:00,82.54,82.7,82.3,82.33,37169.0,82.54,82.7,82.3,82.33,37169.0
2020-10-26 12:30:00,82.3,82.31,81.82,81.9,43504.0,82.3,82.31,81.82,81.9,43504.0
2020-10-26 12:35:00,81.9,82.07,81.76,82.04,17284.0,81.9,82.07,81.76,82.04,17284.0
2020-10-26 12:40:00,82.07,82.16,81.91,81.92,25683.0,82.07,82.16,81.91,81.92,25683.0
2020-10-26 12:45:00,81.93,81.93,81.39,81.49,30838.0,81.93,81.93,81.39,81.49,30838.0
2020-10-26 12:50:00,81.55,81.65,81.45,81.5,23269.0,81.55,81.65,81.45,81.5,23269.0
2020-10-26 12:55:00,81.48,81.84,81.47,81.68,24441.0,81.48,81.84,81.47,81.68,24441.0
2020-10-26 13:00:00,81.71,81.77,81.41,81.51,26330.0,81.71,81.77,81.41,81.51,26330.0
2020-10-26 13:05:00,81.48,81.5,81.36,81.46,30322.0,81.48,81.5,81.36,81.46,30322.0
2020-10-26 13:10:00,81.47,81.56,81.43,81.56,25708.0,81.47,81.56,81.43,81.56,25708.0
2020-10-26 13:15:00,81.59,81.7,81.39,81.41,12899.0,81.59,81.7,81.39,81.41,12899.0
2020-10-26 13:20:00,81.42,81.48,81.11,81.17,17711.0,81.42,81.48,81.11,81.17,17711.0
2020-10-26 13:25:00,81.18,81.18,80.67,80.69,52877.0,81.18,81.18,80.67,80.69,52877.0
2020-10-26 13:30:00,80.69,81.18,80.68,81.12,80934.0,80.69,81.18,80.68,81.12,80934.0
2020-10-26 13:35:00,81.1,81.83,81.1,81.82,28160.0,81.1,81.83,81.1,81.82,28160.0
2020-10-26 13:40:00,81.79,82.01,81.69,81.76,28571.0,81.79,82.01,81.69,81.76,28571.0
2020-10-26 13:45:00,81.68,82.55,81.68,82.38,38121.0,81.68,82.55,81.68,82.38,38121.0
2020-10-26 13:50:00,82.43,82.97,82.19,82.86,66425.0,82.43,82.97,82.19,82.86,66425.0
2020-10-26 13:55:00,82.86,82.98,82.55,82.82,53009.0,82.86,82.98,82.55,82.82,53009.0
2020-10-26 14:00:00,82.81,82.85,82.41,82.67,67234.0,82.81,82.85,82.41,82.67,67234.0
2020-10-26 14:05:00,82.76,83.22,82.73,83.12,78233.0,82.76,83.22,82.73,83.12,78233.0
2020-10-26 14:10:00,83.16,83.52,82.92,83.11,40985.0,83.16,83.52,82.92,83.11,40985.0
2020-10-26 14:15:00,83.16,83.17,82.7,82.84,10393.0,83.16,83.17,82.7,82.84,10393.0
2020-10-26 14:20:00,82.79,82.92,82.54,82.88,13400.0,82.79,82.92,82.54,82.88,13400.0
2020-10-26 14:25:00,82.88,83.22,82.86,83.0,19410.0,82.88,83.22,82.86,83.0,19410.0
2020-10-26 14:30:00,82.99,82.99,82.71,82.72,14699.0,82.99,82.99,82.71,82.72,14699.0
2020-10-26 14:35:00,82.7,82.97,82.5,82.82,14954.0,82.7,82.97,82.5,82.82,14954.0
2020-10-26 14:40:00,82.88,83.12,82.84,82.98,23142.0,82.88,83.12,82.84,82.98,23142.0
2020-10-26 14:45:00,82.96,82.96,82.31,82.62,18194.0,82.96,82.96,82.31,82.62,18194.0
2020-10-26 14:50:00,82.62,82.65,82.4,82.4,12490.0,82.62,82.65,82.4,82.4,12490.0
2020-10-26 14:55:00,82.36,82.75,82.35,82.48,32502.0,82.36,82.75,82.35,82.48,32502.0
2020-10-26 15:00:00,82.51,82.7,82.34,82.56,34959.0,82.51,82.7,82.34,82.56,34959.0
2020-10-26 15:05:00,82.57,82.97,82.56,82.97,46040.0,82.57,82.97,82.56,82.97,46040.0
2020-10-26 15:10:00,82.97,83.09,82.73,83.01,78909.0,82.97,83.09,82.73,83.01,78909.0
2020-10-26 15:15:00,82.99,83.54,82.98,83.02,68659.0,82.99,83.54,82.98,83.02,68659.0
2020-10-26 15:20:00,83.05,83.55,83.04,83.1,51112.0,83.05,83.55,83.04,83.1,51112.0
2020-10-26 15:25:00,83.11,83.34,82.95,83.18,50274.0,83.11,83.34,82.95,83.18,50274.0
2020-10-26 15:30:00,83.21,83.68,83.15,83.33,64251.0,83.21,83.68,83.15,83.33,64251.0
2020-10-26 15:35:00,83.41,83.63,83.26,83.38,37015.0,83.41,83.63,83.26,83.38,37015.0
2020-10-26 15:40:00,83.43,83.6,83.29,83.44,62425.0,83.43,83.6,83.29,83.44,62425.0
2020-10-26 15:45:00,83.42,83.45,83.17,83.45,53305.0,83.42,83.45,83.17,83.45,53305.0
2020-10-26 15:50:00,83.46,83.96,83.32,83.63,101566.0,83.46,83.96,83.32,83.63,101566.0
2020-10-26 15:55:00,83.63,83.81,83.54,83.75,94885.0,83.63,83.81,83.54,83.75,94885.0
2020-10-27 09:30:00,83.07,83.7,81.44,82.12,48565.0,83.07,83.7,81.44,82.12,48565.0
2020-10-27 09:35:00,82.22,84.4,82.22,83.65,21666.0,82.22,84.4,82.22,83.65,21666.0
2020-10-27 09:40:00,83.68,83.69,83.35,83.55,9036.0,83.68,83.69,83.35,83.55,9036.0
2020-10-27 09:45:00,83.56,83.74,83.12,83.36,19113.0,83.56,83.74,83.12,83.36,19113.0
2020-10-27 09:50:00,83.54,83.89,83.31,83.81,36109.0,83.54,83.89,83.31,83.81,36109.0
2020-10-27 09:55:00,83.9,84.25,83.57,84.14,23098.0,83.9,84.25,83.57,84.14,23098.0
2020-10-27 10:00:00,84.12,84.12,83.4,83.5,18391.0,84.12,84.12,83.4,83.5,18391.0
2020-10-27 10:05:00,83.58,84.0,83.51,83.83,10040.0,83.58,84.0,83.51,83.83,10040.0
2020-10-27 10:10:00,83.92,84.51,83.87,84.47,21310.0,83.92,84.51,83.87,84.47,21310.0
2020-10-27 10:15:00,84.47,84.48,83.94,83.94,8535.0,84.47,84.48,83.94,83.94,8535.0
2020-10-27 10:20:00,84.01,84.08,83.66,84.02,13100.0,84.01,84.08,83.66,84.02,13100.0
2020-10-27 10:25:00,83.94,84.21,83.72,83.72,22274.0,83.94,84.21,83.72,83.72,22274.0
2020-10-27 10:30:00,83.81,84.07,83.69,83.79,10468.0,83.81,84.07,83.69,83.79,10468.0
2020-10-27 10:35:00,83.83,83.94,83.19,83.42,37131.0,83.83,83.94,83.19,83.42,37131.0
2020-10-27 10:40:00,83.47,83.9,83.23,83.81,10251.0,83.47,83.9,83.23,83.81,10251.0
2020-10-27 10:45:00,83.8,84.14,83.68,83.95,15757.0,83.8,84.14,83.68,83.95,15757.0
2020-10-27 10:50:00,83.89,84.1,83.75,83.82,19587.0,83.89,84.1,83.75,83.82,19587.0
2020-10-27 10:55:00,83.86,83.86,83.58,83.62,7266.0,83.86,83.86,83.58,83.62,7266.0
2020-10-27 11:00:00,83.65,83.72,83.42,83.46,8854.0,83.65,83.72,83.42,83.46,8854.0
2020-10-27 11:05:00,83.54,83.55,83.3,83.55,11801.0,83.54,83.55,83.3,83.55,11801.0
2020-10-27 11:10:00,83.51,83.74,83.42,83.42,8391.0,83.51,83.74,83.42,83.42,8391.0
2020-10-27 11:15:00,83.45,83.67,83.45,83.55,16486.0,83.45,83.67,83.45,83.55,16486.0
2020-10-27 11:20:00,83.53,83.59,83.33,83.42,8706.0,83.53,83.59,83.33,83.42,8706.0
2020-10-27 11:25:00,83.43,83.61,83.31,83.37,20122.0,83.43,83.61,83.31,83.37,20122.0
2020-10-27 11:30:00,83.37,83.47,83.17,83.21,5065.0,83.37,83.47,83.17,83.21,5065.0
2020-10-27 11:35:00,83.1,83.32,83.1,83.27,5810.0,83.1,83.32,83.1,83.27,5810.0
2020-10-27 11:40:00,83.23,83.34,83.1,83.12,14616.0,83.23,83.34,83.1,83.12,14616.0
2020-10-27 11:45:00,83.15,83.2,82.96,83.06,5671.0,83.15,83.2,82.96,83.06,5671.0
2020-10-27 11:50:00,83.09,83.22,82.92,83.15,20068.0,83.09,83.22,82.92,83.15,20068.0
2020-10-27 11:55:00,83.15,83.15,82.69,82.69,5953.0,83.15,83.15,82.69,82.69,5953.0
2020-10-27 12:00:00,82.8,82.9,82.55,82.68,11021.0,82.8,82.9,82.55,82.68,11021.0
2020-10-27 12:05:00,82.65,82.65,82.28,82.4,45039.0,82.65,82.65,82.28,82.4,45039.0
2020-10-27 12:10:00,82.41,82.57,82.27,82.49,46129.0,82.41,82.57,82.27,82.49,46129.0
2020-10-27 12:15:00,82.49,82.5,82.08,82.26,27792.0,82.49,82.5,82.08,82.26,27792.0
2020-10-27 12:20:00,82.26,82.39,82.17,82.25,13243.0,82.26,82.39,82.17,82.25,13243.0
2020-10-27 12:25:00,82.33,82.35,82.11,82.11,10863.0,82.33,82.35,82.11,82.11,10863.0
2020-10-27 12:30:00,82.1,82.14,81.84,81.89,22912.0,82.1,82.14,81.84,81.89,22912.0
2020-10-27 12:35:00,81.82,82.31,81.82,82.3,15303.0,81.82,82.31,81.82,82.3,15303.0
2020-10-27 12:40:00,82.39,82.49,82.05,82.09,17728.0,82.39,82.49,82.05,82.09,17728.0
2020-10-27 12:45:00,82.11,82.22,82.03,82.03,7987.0,82.11,82.22,82.03,82.03,7987.0
2020-10-27 12:50:00,81.97,82.03,81.9,82.01,8343.0,81.97,82.03,81.9,82.01,8343.0
2020-10-27 12:55:00,81.99,82.25,81.98,82.2,11422.0,81.99,82.25,81.98,82.2,11422.0
2020-10-27 13:00:00,82.22,82.23,81.95,82.0,6670.0,82.22,82.23,81.95,82.0,6670.0
2020-10-27 13:05:00,82.04,82.73,82.04,82.69,35468.0,82.04,82.73,82.04,82.69,35468.0
2020-10-27 13:10:00,82.6,82.71,82.31,82.62,8981.0,82.6,82.71,82.31,82.62,8981.0
2020-10-27 13:15:00,82.61,82.64,82.31,82.4,6550.0,82.61,82.64,82.31,82.4,6550.0
2020-10-27 13:20:00,82.4,82.41,82.02,82.1,12130.0,82.4,82.41,82.02,82.1,12130.0
2020-10-27 13:25:00,82.04,82.42,82.01,82.32,19747.0,82.04,82.42,82.01,82.32,19747.0
2020-10-27 13:30:00,82.24,82.29,82.1,82.11,12068.0,82.24,82.29,82.1,82.11,12068.0
2020-10-27 13:35:00,82.1,82.38,82.07,82.36,13742.0,82.1,82.38,82.07,82.36,13742.0
2020-10-27 13:40:00,82.31,82.49,82.27,82.43,14952.0,82.31,82.49,82.27,82.43,14952.0
2020-10-27 13:45:00,82.44,82.74,82.39,82.7,13632.0,82.44,82.74,82.39,82.7,13632.0
2020-10-27 13:50:00,82.67,82.72,82.51,82.59,8136.0,82.67,82.72,82.51,82.59,8136.0
2020-10-27 13:55:00,82.59,82.64,82.48,82.58,6040.0,82.59,82.64,82.48,82.58,6040.0
2020-10-27 14:00:00,82.61,82.86,82.54,82.54,27915.0,82.61,82.86,82.54,82.54,27915.0
2020-10-27 14:05:00,82.51,82.51,82.22,82.37,9413.0,82.51,82.51,82.22,82.37,9413.0
2020-10-27 14:10:00,82.28,82.35,82.12,82.22,12668.0,82.28,82.35,82.12,82.22,12668.0
2020-10-27 14:15:00,82.26,82.28,82.08,82.09,11829.0,82.26,82.28,82.08,82.09,11829.0
2020-10-27 14:20:00,82.05,82.2,82.01,82.11,8854.0,82.05,82.2,82.01,82.11,8854.0
2020-10-27 14:25:00,82.11,82.15,81.95,82.06,18357.0,82.11,82.15,81.95,82.06,18357.0
2020-10-27 14:30:00,82.08,82.18,81.96,82.13,26913.0,82.08,82.18,81.96,82.13,26913.0
2020-10-27 14:35:00,82.19,82.2,81.87,81.92,7788.0,82.19,82.2,81.87,81.92,7788.0
2020-10-27 14:40:00,81.88,81.97,81.81,81.95,20716.0,81.88,81.97,81.81,81.95,20716.0
2020-10-27 14:45:00,81.92,82.0,81.83,81.91,16380.0,81.92,82.0,81.83,81.91,16380.0
2020-10-27 14:50:00,81.9,82.07,81.8,82.0,15749.0,81.9,82.07,81.8,82.0,15749.0
2020-10-27 14:55:00,82.07,82.07,81.88,81.9,12677.0,82.07,82.07,81.88,81.9,12677.0
2020-10-27 15:00:00,81.91,82.2,81.89,82.08,21375.0,81.91,82.2,81.89,82.08,21375.0
2020-10-27 15:05:00,82.1,82.11,81.62,81.73,23642.0,82.1,82.11,81.62,81.73,23642.0
2020-10-27 15:10:00,81.75,81.89,81.65,81.67,16898.0,81.75,81.89,81.65,81.67,16898.0
2020-10-27 15:15:00,81.66,81.77,81.53,81.76,30436.0,81.66,81.77,81.53,81.76,30436.0
2020-10-27 15:20:00,81.72,81.96,81.66,81.92,41191.0,81.72,81.96,81.66,81.92,41191.0
2020-10-27 15:25:00,81.91,81.97,81.76,81.84,37607.0,81.91,81.97,81.76,81.84,37607.0
2020-10-27 15:30:00,81.82,82.03,81.79,81.99,38152.0,81.82,82.03,81.79,81.99,38152.0
2020-10-27 15:35:00,81.99,82.32,81.96,82.2,52273.0,81.99,82.32,81.96,82.2,52273.0
2020-10-27 15:40:00,82.19,82.58,82.16,82.56,64298.0,82.19,82.58,82.16,82.56,64298.0
2020-10-27 15:45:00,82.59,82.68,82.43,82.47,46783.0,82.59,82.68,82.43,82.47,46783.0
2020-10-27 15:50:00,82.45,82.64,82.37,82.63,53175.0,82.45,82.64,82.37,82.63,53175.0
2020-10-27 15:55:00,82.59,82.63,82.32,82.32,96851.0,82.59,82.63,82.32,82.32,96851.0
2020-10-28 09:30:00,92.33,95.2,91.36,91.85,967245.0,92.33,95.2,91.36,91.85,967245.0
2020-10-28 09:35:00,91.71,96.8,91.6,94.83,854558.0,91.71,96.8,91.6,94.83,854558.0
2020-10-28 09:40:00,95.07,96.7,94.5,96.28,538746.0,95.07,96.7,94.5,96.28,538746.0
2020-10-28 09:45:00,96.24,97.93,95.36,95.54,695089.0,96.24,97.93,95.36,95.54,695089.0
2020-10-28 09:50:00,95.58,97.43,95.39,96.06,357189.0,95.58,97.43,95.39,96.06,357189.0
2020-10-28 09:55:00,96.09,96.28,94.51,95.08,368048.0,96.09,96.28,94.51,95.08,368048.0
2020-10-28 10:00:00,95.09,95.44,93.78,95.27,336765.0,95.09,95.44,93.78,95.27,336765.0
2020-10-28 10:05:00,95.3,95.9,94.83,95.47,260408.0,95.3,95.9,94.83,95.47,260408.0
2020-10-28 10:10:00,95.51,95.6,94.51,94.59,129144.0,95.51,95.6,94.51,94.59,129144.0
2020-10-28 10:15:00,94.5,95.48,94.21,94.43,209189.0,94.5,95.48,94.21,94.43,209189.0
2020-10-28 10:20:00,94.4,94.58,92.48,92.71,386600.0,94.4,94.58,92.48,92.71,386600.0
2020-10-28 10:25:00,92.65,92.65,90.21,91.92,380760.0,92.65,92.65,90.21,91.92,380760.0
2020-10-28 10:30:00,91.92,93.33,91.62,92.77,244547.0,91.92,93.33,91.62,92.77,244547.0
2020-10-28 10:35:00,92.72,92.97,91.81,92.97,167083.0,92.72,92.97,91.81,92.97,167083.0
2020-10-28 10:40:00,92.99,93.65,92.57,93.02,149352.0,92.99,93.65,92.57,93.02,149352.0
2020-10-28 10:45:00,93.09,93.56,92.74,93.17,105041.0,93.09,93.56,92.74,93.17,105041.0
2020-10-28 10:50:00,93.21,93.53,92.78,92.94,131597.0,93.21,93.53,92.78,92.94,131597.0
2020-10-28 10:55:00,92.94,93.1,91.29,92.31,227320.0,92.94,93.1,91.29,92.31,227320.0
2020-10-28 11:00:00,92.03,92.09,91.21,91.67,112083.0,92.03,92.09,91.21,91.67,112083.0
2020-10-28 11:05:00,91.76,92.4,91.58,91.7,91656.0,91.76,92.4,91.58,91.7,91656.0
2020-10-28 11:10:00,91.7,91.8,90.8,91.76,166754.0,91.7,91.8,90.8,91.76,166754.0
2020-10-28 11:15:00,91.79,92.26,91.27,91.64,153763.0,91.79,92.26,91.27,91.64,153763.0
2020-10-28 11:20:00,91.56,92.1,91.4,91.87,114712.0,91.56,92.1,91.4,91.87,114712.0
2020-10-28 11:25:00,91.98,92.0,91.51,91.95,117981.0,91.98,92.0,91.51,91.95,117981.0
2020-10-28 11:30:00,91.93,92.5,91.63,92.32,126019.0,91.93,92.5,91.63,92.32,126019.0
2020-10-28 11:35:00,92.26,92.48,92.02,92.37,101778.0,92.26,92.48,92.02,92.37,101778.0
2020-10-28 11:40:00,92.35,93.33,91.77,92.7,194031.0,92.35,93.33,91.77,92.7,194031.0
2020-10-28 11:45:00,92.76,93.31,92.57,92.94,124944.0,92.76,93.31,92.57,92.94,124944.0
2020-10-28 11:50:00,92.96,92.99,92.58,92.66,108556.0,92.96,92.99,92.58,92.66,108556.0
2020-10-28 11:55:00,92.58,92.68,91.67,91.97,96478.0,92.58,92.68,91.67,91.97,96478.0
2020-10-28 12:00:00,92.01,92.2,91.74,92.03,24998.0,92.01,92.2,91.74,92.03,24998.0
2020-10-28 12:05:00,91.95,92.39,91.92,92.08,51303.0,91.95,92.39,91.92,92.08,51303.0
2020-10-28 12:10:00,92.16,92.86,92.16,92.68,67481.0,92.16,92.86,92.16,92.68,67481.0
2020-10-28 12:15:00,92.6,92.68,92.19,92.42,99123.0,92.6,92.68,92.19,92.42,99123.0
2020-10-28 12:20:00,92.43,92.77,92.22,92.32,161910.0,92.43,92.77,92.22,92.32,161910.0
2020-10-28 12:25:00,92.43,92.54,91.82,92.17,37335.0,92.43,92.54,91.82,92.17,37335.0
2020-10-28 12:30:00,92.18,92.35,91.86,91.89,49696.0,92.18,92.35,91.86,91.89,49696.0
2020-10-28 12:35:00,91.91,92.13,91.57,91.78,56687.0,91.91,92.13,91.57,91.78,56687.0
2020-10-28 12:40:00,91.73,91.76,91.08,91.36,77424.0,91.73,91.76,91.08,91.36,77424.0
2020-10-28 12:45:00,91.26,91.85,91.11,91.7,74224.0,91.26,91.85,91.11,91.7,74224.0
2020-10-28 12:50:00,91.67,91.9,91.42,91.7,49560.0,91.67,91.9,91.42,91.7,49560.0
2020-10-28 12:55:00,91.75,92.05,91.63,91.95,42096.0,91.75,92.05,91.63,91.95,42096.0
2020-10-28 13:00:00,91.96,92.56,91.78,92.13,190253.0,91.96,92.56,91.78,92.13,190253.0
2020-10-28 13:05:00,92.1,92.15,91.29,91.34,110954.0,92.1,92.15,91.29,91.34,110954.0
2020-10-28 13:10:00,91.34,91.57,91.07,91.18,73100.0,91.34,91.57,91.07,91.18,73100.0
2020-10-28 13:15:00,91.2,91.57,91.18,91.52,49599.0,91.2,91.57,91.18,91.52,49599.0
2020-10-28 13:20:00,91.49,91.54,90.81,91.3,85132.0,91.49,91.54,90.81,91.3,85132.0
2020-10-28 13:25:00,91.33,91.53,91.1,91.48,47785.0,91.33,91.53,91.1,91.48,47785.0
2020-10-28 13:30:00,91.53,91.76,91.26,91.32,41328.0,91.53,91.76,91.26,91.32,41328.0
2020-10-28 13:35:00,91.32,92.29,91.24,92.09,80382.0,91.32,92.29,91.24,92.09,80382.0
2020-10-28 13:40:00,92.15,92.3,91.71,91.87,63795.0,92.15,92.3,91.71,91.87,63795.0
2020-10-28 13:45:00,91.83,92.18,91.82,92.01,54134.0,91.83,92.18,91.82,92.01,54134.0
2020-10-28 13:50:00,91.99,92.41,91.8,92.33,69403.0,91.99,92.41,91.8,92.33,69403.0
2020-10-28 13:55:00,92.35,92.59,92.0,92.05,110358.0,92.35,92.59,92.0,92.05,110358.0
2020-10-28 14:00:00,92.03,92.42,91.89,92.14,132816.0,92.03,92.42,91.89,92.14,132816.0
2020-10-28 14:05:00,92.18,92.79,92.18,92.71,76037.0,92.18,92.79,92.18,92.71,76037.0
2020-10-28 14:10:00,92.76,93.1,92.6,92.98,94396.0,92.76,93.1,92.6,92.98,94396.0
2020-10-28 14:15:00,92.9,93.0,92.52,92.87,58885.0,92.9,93.0,92.52,92.87,58885.0
2020-10-28 14:20:00,92.9,93.33,92.73,93.15,98479.0,92.9,93.33,92.73,93.15,98479.0
2020-10-28 14:25:00,93.15,93.44,92.95,93.2,63500.0,93.15,93.44,92.95,93.2,63500.0
2020-10-28 14:30:00,93.22,93.39,92.59,92.82,55693.0,93.22,93.39,92.59,92.82,55693.0
2020-10-28 14:35:00,92.76,92.8,92.16,92.2,68320.0,92.76,92.8,92.16,92.2,68320.0
2020-10-28 14:40:00,92.2,92.6,92.09,92.2,69172.0,92.2,92.6,92.09,92.2,69172.0
2020-10-28 14:45:00,92.2,92.2,91.58,91.97,89889.0,92.2,92.2,91.58,91.97,89889.0
2020-10-28 14:50:00,91.94,92.11,91.78,91.91,31064.0,91.94,92.11,91.78,91.91,31064.0
2020-10-28 14:55:00,91.9,92.4,91.44,92.4,62679.0,91.9,92.4,91.44,92.4,62679.0
2020-10-28 15:00:00,92.28,92.38,91.63,91.76,51507.0,92.28,92.38,91.63,91.76,51507.0
2020-10-28 15:05:00,91.71,92.0,91.62,91.83,46593.0,91.71,92.0,91.62,91.83,46593.0
2020-10-28 15:10:00,91.83,92.05,91.59,91.99,56970.0,91.83,92.05,91.59,91.99,56970.0
2020-10-28 15:15:00,92.0,92.29,91.92,92.29,68160.0,92.0,92.29,91.92,92.29,68160.0
2020-10-28 15:20:00,92.31,92.7,92.11,92.63,64122.0,92.31,92.7,92.11,92.63,64122.0
2020-10-28 15:25:00,92.59,92.99,92.25,92.77,102088.0,92.59,92.99,92.25,92.77,102088.0
2020-10-28 15:30:00,92.76,93.22,92.71,93.09,113864.0,92.76,93.22,92.71,93.09,113864.0
2020-10-28 15:35:00,93.13,93.52,93.01,93.5,137667.0,93.13,93.52,93.01,93.5,137667.0
2020-10-28 15:40:00,93.5,93.93,93.21,93.28,193803.0,93.5,93.93,93.21,93.28,193803.0
2020-10-28 15:45:00,93.28,93.58,93.27,93.31,161265.0,93.28,93.58,93.27,93.31,161265.0
2020-10-28 15:50:00,93.27,93.55,93.21,93.27,259695.0,93.27,93.55,93.21,93.27,259695.0
2020-10-28 15:55:00,93.27,93.5,93.12,93.32,456406.0,93.27,93.5,93.12,93.32,456406.0
2020-10-29 09:30:00,91.15,92.88,91.15,91.94,156572.0,91.15,92.88,91.15,91.94,156572.0
2020-10-29 09:35:00,91.62,92.44,91.12,91.87,84991.0,91.62,92.44,91.12,91.87,84991.0
2020-10-29 09:40:00,91.79,92.3,91.08,91.43,77796.0,91.79,92.3,91.08,91.43,77796.0
2020-10-29 09:45:00,91.31,91.44,90.24,90.89,244151.0,91.31,91.44,90.24,90.89,244151.0
2020-10-29 09:50:00,90.8,91.25,89.62,89.99,149616.0,90.8,91.25,89.62,89.99,149616.0
2020-10-29 09:55:00,89.99,90.73,89.9,90.64,173415.0,89.99,90.73,89.9,90.64,173415.0
2020-10-29 10:00:00,90.67,90.72,89.81,90.01,86062.0,90.67,90.72,89.81,90.01,86062.0
2020-10-29 10:05:00,89.92,90.47,89.56,90.41,207431.0,89.92,90.47,89.56,90.41,207431.0
2020-10-29 10:10:00,90.3,90.42,89.09,89.22,102629.0,90.3,90.42,89.09,89.22,102629.0
2020-10-29 10:15:00,89.27,89.36,89.11,89.25,102339.0,89.27,89.36,89.11,89.25,102339.0
2020-10-29 10:20:00,89.27,89.37,88.77,89.08,80144.0,89.27,89.37,88.77,89.08,80144.0
2020-10-29 10:25:00,89.08,89.51,89.01,89.46,65085.0,89.08,89.51,89.01,89.46,65085.0
2020-10-29 10:30:00,89.45,89.51,88.85,89.18,41315.0,89.45,89.51,88.85,89.18,41315.0
2020-10-29 10:35:00,89.19,89.2,88.77,89.07,32354.0,89.19,89.2,88.77,89.07,32354.0
2020-10-29 10:40:00,89.07,89.47,88.64,89.47,77966.0,89.07,89.47,88.64,89.47,77966.0
2020-10-29 10:45:00,89.43,89.48,89.25,89.39,82238.0,89.43,89.48,89.25,89.39,82238.0
2020-10-29 10:50:00,89.38,89.93,89.38,89.92,58246.0,89.38,89.93,89.38,89.92,58246.0
2020-10-29 10:55:00,89.9,90.0,89.3,89.47,50307.0,89.9,90.0,89.3,89.47,50307.0
2020-10-29 11:00:00,89.33,89.4,88.45,88.78,91906.0,89.33,89.4,88.45,88.78,91906.0
2020-10-29 11:05:00,88.82,89.38,88.82,89.14,34048.0,88.82,89.38,88.82,89.14,34048.0
2020-10-29 11:10:00,89.16,89.19,88.85,89.1,53066.0,89.16,89.19,88.85,89.1,53066.0
2020-10-29 11:15:00,89.07,89.4,89.0,89.38,22837.0,89.07,89.4,89.0,89.38,22837.0
2020-10-29 11:20:00,89.41,89.93,89.39,89.66,31030.0,89.41,89.93,89.39,89.66,31030.0
2020-10-29 11:25:00,89.62,90.65,89.56,90.59,81846.0,89.62,90.65,89.56,90.59,81846.0
2020-10-29 11:30:00,90.55,90.68,89.94,90.26,31023.0,90.55,90.68,89.94,90.26,31023.0
2020-10-29 11:35:00,90.27,90.81,90.15,90.78,23011.0,90.27,90.81,90.15,90.78,23011.0
2020-10-29 11:40:00,90.79,90.94,89.98,90.0,66125.0,90.79,90.94,89.98,90.0,66125.0
2020-10-29 11:45:00,90.05,90.26,90.0,90.01,14525.0,90.05,90.26,90.0,90.01,14525.0
2020-10-29 11:50:00,90.01,90.06,89.66,89.81,63948.0,90.01,90.06,89.66,89.81,63948.0
2020-10-29 11:55:00,89.84,90.08,89.54,89.97,30759.0,89.84,90.08,89.54,89.97,30759.0
2020-10-29 12:00:00,89.99,90.04,89.5,89.5,15788.0,89.99,90.04,89.5,89.5,15788.0
2020-10-29 12:05:00,89.52,89.64,89.5,89.53,24108.0,89.52,89.64,89.5,89.53,24108.0
2020-10-29 12:10:00,89.53,89.55,89.15,89.48,29828.0,89.53,89.55,89.15,89.48,29828.0
2020-10-29 12:15:00,89.48,89.62,89.28,89.28,19204.0,89.48,89.62,89.28,89.28,19204.0
2020-10-29 12:20:00,89.28,89.28,88.62,88.75,30835.0,89.28,89.28,88.62,88.75,30835.0
2020-10-29 12:25:00,88.61,88.8,88.55,88.68,32034.0,88.61,88.8,88.55,88.68,32034.0
2020-10-29 12:30:00,88.59,88.66,88.19,88.26,43061.0,88.59,88.66,88.19,88.26,43061.0
2020-10-29 12:35:00,88.36,88.82,88.36,88.57,18378.0,88.36,88.82,88.36,88.57,18378.0
2020-10-29 12:40:00,88.57,88.65,88.27,88.27,24245.0,88.57,88.65,88.27,88.27,24245.0
2020-10-29 12:45:00,88.25,88.39,88.12,88.34,36937.0,88.25,88.39,88.12,88.34,36937.0
2020-10-29 12:50:00,88.37,88.38,88.07,88.07,40885.0,88.37,88.38,88.07,88.07,40885.0
2020-10-29 12:55:00,88.18,88.18,87.51,87.53,62828.0,88.18,88.18,87.51,87.53,62828.0
2020-10-29 13:00:00,87.58,87.73,87.45,87.52,48437.0,87.58,87.73,87.45,87.52,48437.0
2020-10-29 13:05:00,87.52,87.69,87.3,87.42,18633.0,87.52,87.69,87.3,87.42,18633.0
2020-10-29 13:10:00,87.36,87.74,87.36,87.65,37040.0,87.36,87.74,87.36,87.65,37040.0
2020-10-29 13:15:00,87.65,87.75,87.56,87.64,22839.0,87.65,87.75,87.56,87.64,22839.0
2020-10-29 13:20:00,87.64,87.7,87.12,87.22,53770.0,87.64,87.7,87.12,87.22,53770.0
2020-10-29 13:25:00,87.2,87.23,86.75,86.95,103050.0,87.2,87.23,86.75,86.95,103050.0
2020-10-29 13:30:00,86.95,87.52,86.84,87.47,144715.0,86.95,87.52,86.84,87.47,144715.0
2020-10-29 13:35:00,87.45,87.98,87.45,87.8,54840.0,87.45,87.98,87.45,87.8,54840.0
2020-10-29 13:40:00,87.8,88.17,87.78,88.1,22064.0,87.8,88.17,87.78,88.1,22064.0
2020-10-29 13:45:00,88.02,88.58,88.02,88.29,38286.0,88.02,88.58,88.02,88.29,38286.0
2020-10-29 13:50:00,88.29,88.63,88.29,88.41,54055.0,88.29,88.63,88.29,88.41,54055.0
2020-10-29 13:55:00,88.47,88.6,88.05,88.25,40459.0,88.47,88.6,88.05,88.25,40459.0
2020-10-29 14:00:00,88.27,88.57,88.23,88.26,18120.0,88.27,88.57,88.23,88.26,18120.0
2020-10-29 14:05:00,88.29,88.34,88.1,88.24,16756.0,88.29,88.34,88.1,88.24,16756.0
2020-10-29 14:10:00,88.22,88.32,88.14,88.31,10580.0,88.22,88.32,88.14,88.31,10580.0
2020-10-29 14:15:00,88.31,88.39,87.94,88.02,22288.0,88.31,88.39,87.94,88.02,22288.0
2020-10-29 14:20:00,87.98,88.13,87.96,88.0,16612.0,87.98,88.13,87.96,88.0,16612.0
2020-10-29 14:25:00,88.0,88.03,87.7,87.78,22930.0,88.0,88.03,87.7,87.78,22930.0
2020-10-29 14:30:00,87.74,88.0,87.74,87.92,26088.0,87.74,88.0,87.74,87.92,26088.0
2020-10-29 14:35:00,87.9,87.92,87.71,87.87,18967.0,87.9,87.92,87.71,87.87,18967.0
2020-10-29 14:40:00,87.9,88.28,87.81,88.12,28032.0,87.9,88.28,87.81,88.12,28032.0
2020-10-29 14:45:00,88.12,88.13,87.77,87.83,23849.0,88.12,88.13,87.77,87.83,23849.0
2020-10-29 14:50:00,87.86,88.09,87.8,88.05,15172.0,87.86,88.09,87.8,88.05,15172.0
2020-10-29 14:55:00,88.01,88.11,87.91,87.97,20267.0,88.01,88.11,87.91,87.97,20267.0
2020-10-29 15:00:00,87.99,88.1,87.85,88.07,28720.0,87.99,88.1,87.85,88.07,28720.0
2020-10-29 15:05:00,88.01,88.09,87.8,87.94,30511.0,88.01,88.09,87.8,87.94,30511.0
2020-10-29 15:10:00,87.99,88.16,87.92,87.92,65114.0,87.99,88.16,87.92,87.92,65114.0
2020-10-29 15:15:00,87.89,87.93,87.7,87.93,20162.0,87.89,87.93,87.7,87.93,20162.0
2020-10-29 15:20:00,87.9,88.07,87.85,87.88,25821.0,87.9,88.07,87.85,87.88,25821.0
2020-10-29 15:25:00,87.93,87.97,87.77,87.91,23479.0,87.93,87.97,87.77,87.91,23479.0
2020-10-29 15:30:00,87.91,88.28,87.86,88.22,78215.0,87.91,88.28,87.86,88.22,78215.0
2020-10-29 15:35:00,88.2,88.38,87.93,88.06,56078.0,88.2,88.38,87.93,88.06,56078.0
2020-10-29 15:40:00,88.05,88.09,87.77,87.8,46805.0,88.05,88.09,87.77,87.8,46805.0
2020-10-29 15:45:00,87.8,87.89,87.67,87.72,76660.0,87.8,87.89,87.67,87.72,76660.0
2020-10-29 15:50:00,87.75,88.1,87.75,88.09,109313.0,87.75,88.1,87.75,88.09,109313.0
2020-10-29 15:55:00,88.07,88.1,87.43,87.47,159952.0,88.07,88.1,87.43,87.47,159952.0
2020-10-30 09:30:00,86.84,88.11,86.3,86.32,222274.0,86.84,88.11,86.3,86.32,222274.0
2020-10-30 09:35:00,86.3,87.19,86.3,86.63,124955.0,86.3,87.19,86.3,86.63,124955.0
2020-10-30 09:40:00,86.68,86.74,84.85,84.93,97026.0,86.68,86.74,84.85,84.93,97026.0
2020-10-30 09:45:00,84.97,85.07,84.0,84.16,221575.0,84.97,85.07,84.0,84.16,221575.0
2020-10-30 09:50:00,84.15,85.09,83.76,84.87,116250.0,84.15,85.09,83.76,84.87,116250.0
2020-10-30 09:55:00,84.94,85.28,84.8,84.83,63505.0,84.94,85.28,84.8,84.83,63505.0
2020-10-30 10:00:00,84.89,85.7,84.45,85.55,101567.0,84.89,85.7,84.45,85.55,101567.0
2020-10-30 10:05:00,85.63,86.1,85.38,85.88,141290.0,85.63,86.1,85.38,85.88,141290.0
2020-10-30 10:10:00,85.88,86.01,85.31,85.37,39626.0,85.88,86.01,85.31,85.37,39626.0
2020-10-30 10:15:00,85.46,85.85,85.21,85.46,42066.0,85.46,85.85,85.21,85.46,42066.0
2020-10-30 10:20:00,85.4,85.6,84.8,85.01,96030.0,85.4,85.6,84.8,85.01,96030.0
2020-10-30 10:25:00,84.96,85.19,84.7,84.77,102781.0,84.96,85.19,84.7,84.77,102781.0
2020-10-30 10:30:00,84.72,84.9,84.01,84.01,80064.0,84.72,84.9,84.01,84.01,80064.0
2020-10-30 10:35:00,84.01,84.36,83.53,83.74,84377.0,84.01,84.36,83.53,83.74,84377.0
2020-10-30 10:40:00,83.67,83.73,81.7,82.8,290370.0,83.67,83.73,81.7,82.8,290370.0
2020-10-30 10:45:00,82.84,83.01,82.56,82.79,55748.0,82.84,83.01,82.56,82.79,55748.0
2020-10-30 10:50:00,82.79,83.7,82.68,83.7,61161.0,82.79,83.7,82.68,83.7,61161.0
2020-10-30 10:55:00,83.69,83.88,83.03,83.05,58273.0,83.69,83.88,83.03,83.05,58273.0
2020-10-30 11:00:00,83.15,84.43,83.09,84.37,60140.0,83.15,84.43,83.09,84.37,60140.0
2020-10-30 11:05:00,84.32,84.58,84.06,84.12,45633.0,84.32,84.58,84.06,84.12,45633.0
2020-10-30 11:10:00,84.18,84.5,84.01,84.15,43216.0,84.18,84.5,84.01,84.15,43216.0
2020-10-30 11:15:00,84.16,84.25,83.56,83.72,28136.0,84.16,84.25,83.56,83.72,28136.0
2020-10-30 11:20:00,83.86,84.26,83.75,84.05,27042.0,83.86,84.26,83.75,84.05,27042.0
2020-10-30 11:25:00,83.94,84.19,83.7,84.0,20081.0,83.94,84.19,83.7,84.0,20081.0
2020-10-30 11:30:00,84.01,84.32,83.8,84.01,39542.0,84.01,84.32,83.8,84.01,39542.0
2020-10-30 11:35:00,83.97,84.33,83.96,84.12,32140.0,83.97,84.33,83.96,84.12,32140.0
2020-10-30 11:40:00,84.14,84.44,84.08,84.38,71417.0,84.14,84.44,84.08,84.38,71417.0
2020-10-30 11:45:00,84.43,84.99,84.29,84.92,54096.0,84.43,84.99,84.29,84.92,54096.0
2020-10-30 11:50:00,84.92,85.13,84.55,85.03,53133.0,84.92,85.13,84.55,85.03,53133.0
2020-10-30 11:55:00,85.09,85.15,84.53,84.88,21591.0,85.09,85.15,84.53,84.88,21591.0
2020-10-30 12:00:00,84.95,85.19,84.89,85.09,20397.0,84.95,85.19,84.89,85.09,20397.0
2020-10-30 12:05:00,85.09,85.4,85.03,85.37,68184.0,85.09,85.4,85.03,85.37,68184.0
2020-10-30 12:10:00,85.36,85.49,85.28,85.42,28042.0,85.36,85.49,85.28,85.42,28042.0
2020-10-30 12:15:00,85.39,85.46,85.2,85.21,68174.0,85.39,85.46,85.2,85.21,68174.0
2020-10-30 12:20:00,85.11,85.29,85.0,85.21,26227.0,85.11,85.29,85.0,85.21,26227.0
2020-10-30 12:25:00,85.23,85.7,85.11,85.69,21491.0,85.23,85.7,85.11,85.69,21491.0
2020-10-30 12:30:00,85.72,85.89,85.51,85.65,50315.0,85.72,85.89,85.51,85.65,50315.0
2020-10-30 12:35:00,85.67,85.75,85.25,85.36,67150.0,85.67,85.75,85.25,85.36,67150.0
2020-10-30 12:40:00,85.36,85.47,84.96,85.04,48958.0,85.36,85.47,84.96,85.04,48958.0
2020-10-30 12:45:00,85.02,85.44,84.92,85.44,47172.0,85.02,85.44,84.92,85.44,47172.0
2020-10-30 12:50:00,85.41,85.55,85.23,85.55,48713.0,85.41,85.55,85.23,85.55,48713.0
2020-10-30 12:55:00,85.51,85.55,85.25,85.36,64464.0,85.51,85.55,85.25,85.36,64464.0
2020-10-30 13:00:00,85.4,86.08,85.38,86.02,66171.0,85.4,86.08,85.38,86.02,66171.0
2020-10-30 13:05:00,86.02,86.22,85.81,86.02,65685.0,86.02,86.22,85.81,86.02,65685.0
2020-10-30 13:10:00,85.98,86.11,85.61,86.07,50889.0,85.98,86.11,85.61,86.07,50889.0
2020-10-30 13:15:00,86.06,86.16,85.76,85.81,90316.0,86.06,86.16,85.76,85.81,90316.0
2020-10-30 13:20:00,85.83,86.0,85.57,86.0,22076.0,85.83,86.0,85.57,86.0,22076.0
2020-10-30 13:25:00,86.0,86.03,85.81,86.0,35268.0,86.0,86.03,85.81,86.0,35268.0
2020-10-30 13:30:00,85.96,86.07,85.87,86.01,31286.0,85.96,86.07,85.87,86.01,31286.0
2020-10-30 13:35:00,86.01,86.02,85.63,85.95,21740.0,86.01,86.02,85.63,85.95,21740.0
2020-10-30 13:40:00,85.95,86.05,85.82,85.99,22595.0,85.95,86.05,85.82,85.99,22595.0
2020-10-30 13:45:00,85.93,86.08,85.76,85.95,20730.0,85.93,86.08,85.76,85.95,20730.0
2020-10-30 13:50:00,85.98,86.09,85.84,86.0,21197.0,85.98,86.09,85.84,86.0,21197.0
2020-10-30 13:55:00,86.0,86.24,85.94,86.02,28350.0,86.0,86.24,85.94,86.02,28350.0
2020-10-30 14:00:00,86.03,86.04,85.75,85.99,24241.0,86.03,86.04,85.75,85.99,24241.0
2020-10-30 14:05:00,85.97,86.83,85.96,86.59,62350.0,85.97,86.83,85.96,86.59,62350.0
2020-10-30 14:10:00,86.53,86.96,86.35,86.43,35907.0,86.53,86.96,86.35,86.43,35907.0
2020-10-30 14:15:00,86.44,86.88,86.44,86.7,52135.0,86.44,86.88,86.44,86.7,52135.0
2020-10-30 14:20:00,86.64,86.79,86.38,86.61,19806.0,86.64,86.79,86.38,86.61,19806.0
2020-10-30 14:25:00,86.65,86.65,86.16,86.5,25016.0,86.65,86.65,86.16,86.5,25016.0
2020-10-30 14:30:00,86.39,86.63,86.24,86.55,18779.0,86.39,86.63,86.24,86.55,18779.0
2020-10-30 14:35:00,86.52,86.55,86.27,86.5,23037.0,86.52,86.55,86.27,86.5,23037.0
2020-10-30 14:40:00,86.51,86.57,86.09,86.39,22931.0,86.51,86.57,86.09,86.39,22931.0
2020-10-30 14:45:00,86.4,86.52,86.0,86.43,32617.0,86.4,86.52,86.0,86.43,32617.0
2020-10-30 14:50:00,86.37,86.52,86.26,86.45,26672.0,86.37,86.52,86.26,86.45,26672.0
2020-10-30 14:55:00,86.4,86.78,86.22,86.31,35924.0,86.4,86.78,86.22,86.31,35924.0
2020-10-30 15:00:00,86.34,86.39,86.04,86.22,35690.0,86.34,86.39,86.04,86.22,35690.0
2020-10-30 15:05:00,86.2,86.23,85.81,86.03,34614.0,86.2,86.23,85.81,86.03,34614.0
2020-10-30 15:10:00,86.04,86.35,85.99,86.3,19598.0,86.04,86.35,85.99,86.3,19598.0
2020-10-30 15:15:00,86.35,86.65,86.25,86.46,27195.0,86.35,86.65,86.25,86.46,27195.0
2020-10-30 15:20:00,86.46,86.49,86.19,86.34,28233.0,86.46,86.49,86.19,86.34,28233.0
2020-10-30 15:25:00,86.32,86.42,86.12,86.13,25561.0,86.32,86.42,86.12,86.13,25561.0
2020-10-30 15:30:00,86.18,86.24,85.95,86.09,38687.0,86.18,86.24,85.95,86.09,38687.0
2020-10-30 15:35:00,86.05,86.32,86.01,86.26,38158.0,86.05,86.32,86.01,86.26,38158.0
2020-10-30 15:40:00,86.27,86.81,86.13,86.67,47456.0,86.27,86.81,86.13,86.67,47456.0
2020-10-30 15:45:00,86.68,86.95,86.44,86.66,73743.0,86.68,86.95,86.44,86.66,73743.0
2020-10-30 15:50:00,86.66,86.91,86.57,86.77,109423.0,86.66,86.91,86.57,86.77,109423.0
2020-10-30 15:55:00,86.8,87.07,86.72,87.04,198841.0,86.8,87.07,86.72,87.04,198841.0
2020-11-02 09:30:00,88.79,89.56,88.32,88.32,151389.0,88.79,89.56,88.32,88.32,151389.0
2020-11-02 09:35:00,88.28,89.68,88.21,89.51,70036.0,88.28,89.68,88.21,89.51,70036.0
2020-11-02 09:40:00,89.59,89.86,88.76,89.27,49431.0,89.59,89.86,88.76,89.27,49431.0
2020-11-02 09:45:00,89.24,89.5,88.09,88.44,51773.0,89.24,89.5,88.09,88.44,51773.0
2020-11-02 09:50:00,88.47,88.67,88.03,88.62,46429.0,88.47,88.67,88.03,88.62,46429.0
2020-11-02 09:55:00,88.63,88.8,87.84,88.11,80521.0,88.63,88.8,87.84,88.11,80521.0
2020-11-02 10:00:00,88.22,88.95,87.99,88.95,40126.0,88.22,88.95,87.99,88.95,40126.0
2020-11-02 10:05:00,89.0,89.14,88.44,88.71,47155.0,89.0,89.14,88.44,88.71,47155.0
2020-11-02 10:10:00,88.68,89.37,88.6,89.07,66589.0,88.68,89.37,88.6,89.07,66589.0
2020-11-02 10:15:00,89.02,89.5,88.78,89.5,60461.0,89.02,89.5,88.78,89.5,60461.0
2020-11-02 10:20:00,89.46,89.66,89.06,89.46,56361.0,89.46,89.66,89.06,89.46,56361.0
2020-11-02 10:25:00,89.5,89.67,89.01,89.54,49180.0,89.5,89.67,89.01,89.54,49180.0
2020-11-02 10:30:00,89.58,90.07,89.23,89.95,61550.0,89.58,90.07,89.23,89.95,61550.0
2020-11-02 10:35:00,89.99,90.08,89.02,89.25,44903.0,89.99,90.08,89.02,89.25,44903.0
2020-11-02 10:40:00,89.23,89.66,88.74,88.75,44735.0,89.23,89.66,88.74,88.75,44735.0
2020-11-02 10:45:00,88.79,89.68,88.79,89.56,29767.0,88.79,89.68,88.79,89.56,29767.0
2020-11-02 10:50:00,89.56,89.89,89.38,89.78,38409.0,89.56,89.89,89.38,89.78,38409.0
2020-11-02 10:55:00,89.82,90.08,89.79,89.81,48579.0,89.82,90.08,89.79,89.81,48579.0
2020-11-02 11:00:00,89.77,90.03,89.71,89.87,32052.0,89.77,90.03,89.71,89.87,32052.0
2020-11-02 11:05:00,89.84,90.1,89.37,89.93,45563.0,89.84,90.1,89.37,89.93,45563.0
2020-11-02 11:10:00,89.95,90.39,89.75,90.17,40879.0,89.95,90.39,89.75,90.17,40879.0
2020-11-02 11:15:00,90.07,90.27,89.69,89.94,35163.0,90.07,90.27,89.69,89.94,35163.0
2020-11-02 11:20:00,89.97,90.0,89.53,89.72,32745.0,89.97,90.0,89.53,89.72,32745.0
2020-11-02 11:25:00,89.77,89.89,89.46,89.56,32107.0,89.77,89.89,89.46,89.56,32107.0
2020-11-02 11:30:00,89.65,89.74,89.51,89.53,23582.0,89.65,89.74,89.51,89.53,23582.0
2020-11-02 11:35:00,89.53,90.1,89.5,89.99,26270.0,89.53,90.1,89.5,89.99,26270.0
2020-11-02 11:40:00,89.91,90.38,89.91,90.38,26365.0,89.91,90.38,89.91,90.38,26365.0
2020-11-02 11:45:00,90.37,90.66,90.2,90.55,27974.0,90.37,90.66,90.2,90.55,27974.0
2020-11-02 11:50:00,90.55,90.78,90.37,90.76,27689.0,90.55,90.78,90.37,90.76,27689.0
2020-11-02 11:55:00,90.77,90.88,90.3,90.5,19160.0,90.77,90.88,90.3,90.5,19160.0
2020-11-02 12:00:00,90.5,90.5,90.18,90.25,12998.0,90.5,90.5,90.18,90.25,12998.0
2020-11-02 12:05:00,90.23,90.54,90.09,90.3,39083.0,90.23,90.54,90.09,90.3,39083.0
2020-11-02 12:10:00,90.3,90.36,89.89,90.07,21555.0,90.3,90.36,89.89,90.07,21555.0
2020-11-02 12:15:00,90.06,90.06,89.75,89.88,82801.0,90.06,90.06,89.75,89.88,82801.0
2020-11-02 12:20:00,89.83,89.89,89.32,89.49,24846.0,89.83,89.89,89.32,89.49,24846.0
2020-11-02 12:25:00,89.46,89.7,89.26,89.67,12175.0,89.46,89.7,89.26,89.67,12175.0
2020-11-02 12:30:00,89.61,89.65,88.84,89.11,33472.0,89.61,89.65,88.84,89.11,33472.0
2020-11-02 12:35:00,89.06,89.06,88.64,88.77,13043.0,89.06,89.06,88.64,88.77,13043.0
2020-11-02 12:40:00,88.81,88.81,88.24,88.28,27128.0,88.81,88.81,88.24,88.28,27128.0
2020-11-02 12:45:00,88.21,88.3,88.06,88.22,16559.0,88.21,88.3,88.06,88.22,16559.0
2020-11-02 12:50:00,88.3,88.41,88.1,88.3,12940.0,88.3,88.41,88.1,88.3,12940.0
2020-11-02 12:55:00,88.33,88.41,88.22,88.25,9601.0,88.33,88.41,88.22,88.25,9601.0
2020-11-02 13:00:00,88.25,88.26,87.85,88.01,39363.0,88.25,88.26,87.85,88.01,39363.0
2020-11-02 13:05:00,88.0,88.13,87.9,88.03,13092.0,88.0,88.13,87.9,88.03,13092.0
2020-11-02 13:10:00,88.04,88.08,87.82,87.98,12100.0,88.04,88.08,87.82,87.98,12100.0
2020-11-02 13:15:00,87.94,88.05,87.63,87.63,9272.0,87.94,88.05,87.63,87.63,9272.0
2020-11-02 13:20:00,87.66,87.85,87.52,87.76,20662.0,87.66,87.85,87.52,87.76,20662.0
2020-11-02 13:25:00,87.73,87.85,87.56,87.8,12800.0,87.73,87.85,87.56,87.8,12800.0
2020-11-02 13:30:00,87.79,87.89,87.62,87.86,14344.0,87.79,87.89,87.62,87.86,14344.0
2020-11-02 13:35:00,87.83,87.93,87.63,87.65,9277.0,87.83,87.93,87.63,87.65,9277.0
2020-11-02 13:40:00,87.61,87.97,87.61,87.94,14235.0,87.61,87.97,87.61,87.94,14235.0
2020-11-02 13:45:00,87.85,87.97,87.79,87.8,5657.0,87.85,87.97,87.79,87.8,5657.0
2020-11-02 13:50:00,87.77,87.77,87.25,87.36,47192.0,87.77,87.77,87.25,87.36,47192.0
2020-11-02 13:55:00,87.31,87.56,87.2,87.48,16695.0,87.31,87.56,87.2,87.48,16695.0
2020-11-02 14:00:00,87.51,87.73,87.42,87.7,18962.0,87.51,87.73,87.42,87.7,18962.0
2020-11-02 14:05:00,87.73,87.92,87.64,87.92,17104.0,87.73,87.92,87.64,87.92,17104.0
2020-11-02 14:10:00,87.95,88.03,87.85,87.93,7880.0,87.95,88.03,87.85,87.93,7880.0
2020-11-02 14:15:00,87.85,88.19,87.8,88.14,11562.0,87.85,88.19,87.8,88.14,11562.0
2020-11-02 14:20:00,88.07,88.46,88.02,88.33,14082.0,88.07,88.46,88.02,88.33,14082.0
2020-11-02 14:25:00,88.3,88.39,88.05,88.28,10868.0,88.3,88.39,88.05,88.28,10868.0
2020-11-02 14:30:00,88.33,88.34,88.02,88.02,11272.0,88.33,88.34,88.02,88.02,11272.0
2020-11-02 14:35:00,88.02,88.45,87.93,88.37,16464.0,88.02,88.45,87.93,88.37,16464.0
2020-11-02 14:40:00,88.37,88.47,88.28,88.45,11595.0,88.37,88.47,88.28,88.45,11595.0
2020-11-02 14:45:00,88.48,88.67,88.46,88.67,12073.0,88.48,88.67,88.46,88.67,12073.0
2020-11-02 14:50:00,88.65,88.8,88.33,88.39,12626.0,88.65,88.8,88.33,88.39,12626.0
2020-11-02 14:55:00,88.35,88.66,88.3,88.63,12294.0,88.35,88.66,88.3,88.63,12294.0
2020-11-02 15:00:00,88.63,88.8,88.54,88.61,19422.0,88.63,88.8,88.54,88.61,19422.0
2020-11-02 15:05:00,88.64,88.77,88.55,88.56,12205.0,88.64,88.77,88.55,88.56,12205.0
2020-11-02 15:10:00,88.59,88.87,88.59,88.73,9628.0,88.59,88.87,88.59,88.73,9628.0
2020-11-02 15:15:00,88.83,88.93,88.79,88.9,15667.0,88.83,88.93,88.79,88.9,15667.0
2020-11-02 15:20:00,88.93,88.94,88.77,88.81,16169.0,88.93,88.94,88.77,88.81,16169.0
2020-11-02 15:25:00,88.79,88.85,88.6,88.75,16073.0,88.79,88.85,88.6,88.75,16073.0
2020-11-02 15:30:00,88.75,88.92,88.57,88.62,13814.0,88.75,88.92,88.57,88.62,13814.0
2020-11-02 15:35:00,88.63,88.71,88.2,88.51,32378.0,88.63,88.71,88.2,88.51,32378.0
2020-11-02 15:40:00,88.54,88.54,88.16,88.2,29070.0,88.54,88.54,88.16,88.2,29070.0
2020-11-02 15:45:00,88.26,88.82,88.23,88.68,40603.0,88.26,88.82,88.23,88.68,40603.0
2020-11-02 15:50:00,88.73,89.05,88.67,88.94,47594.0,88.73,89.05,88.67,88.94,47594.0
2020-11-02 15:55:00,88.93,89.0,88.81,88.94,95348.0,88.93,89.0,88.81,88.94,95348.0
2020-11-03 09:30:00,89.53,89.73,88.14,88.65,111664.0,89.53,89.73,88.14,88.65,111664.0
2020-11-03 09:35:00,88.73,90.72,88.73,90.33,100021.0,88.73,90.72,88.73,90.33,100021.0
2020-11-03 09:40:00,90.29,90.68,90.0,90.25,69265.0,90.29,90.68,90.0,90.25,69265.0
2020-11-03 09:45:00,90.13,90.41,89.75,90.04,31148.0,90.13,90.41,89.75,90.04,31148.0
2020-11-03 09:50:00,90.05,90.25,89.23,89.8,33259.0,90.05,90.25,89.23,89.8,33259.0
2020-11-03 09:55:00,89.99,90.2,89.18,89.32,30753.0,89.99,90.2,89.18,89.32,30753.0
2020-11-03 10:00:00,89.34,89.46,88.43,88.45,33188.0,89.34,89.46,88.43,88.45,33188.0
2020-11-03 10:05:00,88.36,88.55,87.74,88.04,50722.0,88.36,88.55,87.74,88.04,50722.0
2020-11-03 10:10:00,87.88,88.17,87.5,88.0,43897.0,87.88,88.17,87.5,88.0,43897.0
2020-11-03 10:15:00,87.94,88.46,87.84,88.36,58749.0,87.94,88.46,87.84,88.36,58749.0
2020-11-03 10:20:00,88.29,88.43,87.63,87.77,54578.0,88.29,88.43,87.63,87.77,54578.0
2020-11-03 10:25:00,87.73,88.18,87.42,87.63,36642.0,87.73,88.18,87.42,87.63,36642.0
2020-11-03 10:30:00,87.7,87.8,87.31,87.75,32854.0,87.7,87.8,87.31,87.75,32854.0
2020-11-03 10:35:00,87.67,87.98,87.53,87.74,30605.0,87.67,87.98,87.53,87.74,30605.0
2020-11-03 10:40:00,87.74,88.13,87.68,88.03,28018.0,87.74,88.13,87.68,88.03,28018.0
2020-11-03 10:45:00,88.06,88.23,87.85,88.07,16393.0,88.06,88.23,87.85,88.07,16393.0
2020-11-03 10:50:00,88.08,88.27,87.94,88.16,22893.0,88.08,88.27,87.94,88.16,22893.0
2020-11-03 10:55:00,88.21,88.63,88.19,88.37,38765.0,88.21,88.63,88.19,88.37,38765.0
2020-11-03 11:00:00,88.33,88.64,87.83,88.53,29267.0,88.33,88.64,87.83,88.53,29267.0
2020-11-03 11:05:00,88.54,88.65,88.12,88.64,75869.0,88.54,88.65,88.12,88.64,75869.0
2020-11-03 11:10:00,88.56,88.7,88.2,88.45,25855.0,88.56,88.7,88.2,88.45,25855.0
2020-11-03 11:15:00,88.52,88.61,88.4,88.49,8030.0,88.52,88.61,88.4,88.49,8030.0
2020-11-03 11:20:00,88.61,88.69,88.05,88.17,32272.0,88.61,88.69,88.05,88.17,32272.0
2020-11-03 11:25:00,88.15,88.22,87.69,87.75,20370.0,88.15,88.22,87.69,87.75,20370.0
2020-11-03 11:30:00,87.71,87.79,87.4,87.46,25994.0,87.71,87.79,87.4,87.46,25994.0
2020-11-03 11:35:00,87.47,87.47,87.09,87.2,24210.0,87.47,87.47,87.09,87.2,24210.0
2020-11-03 11:40:00,87.21,87.42,87.12,87.38,17402.0,87.21,87.42,87.12,87.38,17402.0
2020-11-03 11:45:00,87.39,87.7,87.29,87.51,20459.0,87.39,87.7,87.29,87.51,20459.0
2020-11-03 11:50:00,87.38,87.87,87.38,87.7,17137.0,87.38,87.87,87.38,87.7,17137.0
2020-11-03 11:55:00,87.7,88.13,87.69,87.94,23059.0,87.7,88.13,87.69,87.94,23059.0
2020-11-03 12:00:00,87.95,88.06,87.79,87.84,17488.0,87.95,88.06,87.79,87.84,17488.0
2020-11-03 12:05:00,87.8,87.94,87.66,87.91,9252.0,87.8,87.94,87.66,87.91,9252.0
2020-11-03 12:10:00,87.93,88.25,87.92,88.25,10293.0,87.93,88.25,87.92,88.25,10293.0
2020-11-03 12:15:00,88.25,88.41,88.1,88.2,19975.0,88.25,88.41,88.1,88.2,19975.0
2020-11-03 12:20:00,88.21,88.36,88.09,88.15,13300.0,88.21,88.36,88.09,88.15,13300.0
2020-11-03 12:25:00,88.16,88.2,87.85,87.89,18917.0,88.16,88.2,87.85,87.89,18917.0
2020-11-03 12:30:00,87.87,87.87,87.6,87.81,14398.0,87.87,87.87,87.6,87.81,14398.0
2020-11-03 12:35:00,87.8,87.92,87.46,87.55,18013.0,87.8,87.92,87.46,87.55,18013.0
2020-11-03 12:40:00,87.62,87.62,87.33,87.5,12086.0,87.62,87.62,87.33,87.5,12086.0
2020-11-03 12:45:00,87.52,87.63,87.34,87.34,14354.0,87.52,87.63,87.34,87.34,14354.0
2020-11-03 12:50:00,87.34,87.42,87.01,87.08,33936.0,87.34,87.42,87.01,87.08,33936.0
2020-11-03 12:55:00,87.08,87.19,87.03,87.13,30080.0,87.08,87.19,87.03,87.13,30080.0
2020-11-03 13:00:00,87.13,87.16,86.75,86.77,43070.0,87.13,87.16,86.75,86.77,43070.0
2020-11-03 13:05:00,86.73,86.77,86.35,86.42,45275.0,86.73,86.77,86.35,86.42,45275.0
2020-11-03 13:10:00,86.37,86.45,86.14,86.32,68155.0,86.37,86.45,86.14,86.32,68155.0
2020-11-03 13:15:00,86.36,86.38,85.87,85.99,60543.0,86.36,86.38,85.87,85.99,60543.0
2020-11-03 13:20:00,86.0,86.0,85.62,85.68,58488.0,86.0,86.0,85.62,85.68,58488.0
2020-11-03 13:25:00,85.7,85.8,85.29,85.69,97942.0,85.7,85.8,85.29,85.69,97942.0
2020-11-03 13:30:00,85.77,85.84,85.43,85.44,34663.0,85.77,85.84,85.43,85.44,34663.0
2020-11-03 13:35:00,85.43,85.44,85.07,85.1,57427.0,85.43,85.44,85.07,85.1,57427.0
2020-11-03 13:40:00,85.09,85.46,85.0,85.39,64372.0,85.09,85.46,85.0,85.39,64372.0
2020-11-03 13:45:00,85.43,85.68,85.39,85.55,43032.0,85.43,85.68,85.39,85.55,43032.0
2020-11-03 13:50:00,85.6,85.76,85.46,85.54,41712.0,85.6,85.76,85.46,85.54,41712.0
2020-11-03 13:55:00,85.56,85.64,85.51,85.61,35833.0,85.56,85.64,85.51,85.61,35833.0
2020-11-03 14:00:00,85.58,85.88,85.55,85.57,39836.0,85.58,85.88,85.55,85.57,39836.0
2020-11-03 14:05:00,85.57,85.6,85.33,85.41,57104.0,85.57,85.6,85.33,85.41,57104.0
2020-11-03 14:10:00,85.43,85.81,85.33,85.76,29523.0,85.43,85.81,85.33,85.76,29523.0
2020-11-03 14:15:00,85.75,85.93,85.73,85.82,43981.0,85.75,85.93,85.73,85.82,43981.0
2020-11-03 14:20:00,85.83,86.17,85.76,85.98,43339.0,85.83,86.17,85.76,85.98,43339.0
2020-11-03 14:25:00,86.09,86.32,86.02,86.31,30487.0,86.09,86.32,86.02,86.31,30487.0
2020-11-03 14:30:00,86.34,86.4,86.08,86.31,64534.0,86.34,86.4,86.08,86.31,64534.0
2020-11-03 14:35:00,86.28,86.38,86.15,86.26,48676.0,86.28,86.38,86.15,86.26,48676.0
2020-11-03 14:40:00,86.27,86.28,86.05,86.15,33551.0,86.27,86.28,86.05,86.15,33551.0
2020-11-03 14:45:00,86.16,86.76,86.16,86.74,43310.0,86.16,86.76,86.16,86.74,43310.0
2020-11-03 14:50:00,86.72,86.84,86.56,86.77,28313.0,86.72,86.84,86.56,86.77,28313.0
2020-11-03 14:55:00,86.75,86.75,86.34,86.45,15175.0,86.75,86.75,86.34,86.45,15175.0
2020-11-03 15:00:00,86.44,86.51,86.07,86.14,35906.0,86.44,86.51,86.07,86.14,35906.0
2020-11-03 15:05:00,86.12,86.25,85.9,85.95,15528.0,86.12,86.25,85.9,85.95,15528.0
2020-11-03 15:10:00,85.89,86.28,85.89,86.16,40336.0,85.89,86.28,85.89,86.16,40336.0
2020-11-03 15:15:00,86.18,86.43,86.11,86.43,68581.0,86.18,86.43,86.11,86.43,68581.0
2020-11-03 15:20:00,86.45,86.52,86.27,86.43,29064.0,86.45,86.52,86.27,86.43,29064.0
2020-11-03 15:25:00,86.46,86.9,86.46,86.88,46584.0,86.46,86.9,86.46,86.88,46584.0
2020-11-03 15:30:00,86.83,86.9,86.45,86.67,40346.0,86.83,86.9,86.45,86.67,40346.0
2020-11-03 15:35:00,86.65,86.76,86.51,86.62,24391.0,86.65,86.76,86.51,86.62,24391.0
2020-11-03 15:40:00,86.62,86.89,86.45,86.45,28873.0,86.62,86.89,86.45,86.45,28873.0
2020-11-03 15:45:00,86.49,86.67,86.39,86.64,78856.0,86.49,86.67,86.39,86.64,78856.0
2020-11-03 15:50:00,86.62,87.37,86.47,87.09,120858.0,86.62,87.37,86.47,87.09,120858.0
2020-11-03 15:55:00,87.09,87.45,87.03,87.23,237148.0,87.09,87.45,87.03,87.23,237148.0
2020-11-04 09:30:00,82.29,83.54,80.5,80.67,422578.0,82.29,83.54,80.5,80.67,422578.0
2020-11-04 09:35:00,80.74,80.8,78.84,79.75,307923.0,80.74,80.8,78.84,79.75,307923.0
2020-11-04 09:40:00,79.63,79.86,78.0,78.9,252721.0,79.63,79.86,78.0,78.9,252721.0
2020-11-04 09:45:00,78.84,79.01,77.77,78.15,271803.0,78.84,79.01,77.77,78.15,271803.0
2020-11-04 09:50:00,78.15,78.51,77.79,78.31,293426.0,78.15,78.51,77.79,78.31,293426.0
2020-11-04 09:55:00,78.31,78.46,77.95,78.42,226337.0,78.31,78.46,77.95,78.42,226337.0
2020-11-04 10:00:00,78.35,79.25,78.25,79.19,249552.0,78.35,79.25,78.25,79.19,249552.0
2020-11-04 10:05:00,79.18,79.64,78.74,79.36,266791.0,79.18,79.64,78.74,79.36,266791.0
2020-11-04 10:10:00,79.32,79.88,78.88,79.82,130598.0,79.32,79.88,78.88,79.82,130598.0
2020-11-04 10:15:00,79.79,80.14,79.41,79.79,135607.0,79.79,80.14,79.41,79.79,135607.0
2020-11-04 10:20:00,79.89,80.34,79.28,79.79,130910.0,79.89,80.34,79.28,79.79,130910.0
2020-11-04 10:25:00,79.73,79.89,79.11,79.79,116493.0,79.73,79.89,79.11,79.79,116493.0
2020-11-04 10:30:00,79.79,80.34,79.72,80.09,133751.0,79.79,80.34,79.72,80.09,133751.0
2020-11-04 10:35:00,80.06,80.33,79.78,79.89,100093.0,80.06,80.33,79.78,79.89,100093.0
2020-11-04 10:40:00,79.89,80.24,79.15,79.28,88673.0,79.89,80.24,79.15,79.28,88673.0
2020-11-04 10:45:00,79.2,79.67,79.06,79.51,74011.0,79.2,79.67,79.06,79.51,74011.0
2020-11-04 10:50:00,79.55,80.07,79.11,80.07,77281.0,79.55,80.07,79.11,80.07,77281.0
2020-11-04 10:55:00,80.01,80.33,79.55,79.6,78801.0,80.01,80.33,79.55,79.6,78801.0
2020-11-04 11:00:00,79.6,79.65,79.0,79.0,90251.0,79.6,79.65,79.0,79.0,90251.0
2020-11-04 11:05:00,79.02,79.46,79.01,79.37,81936.0,79.02,79.46,79.01,79.37,81936.0
2020-11-04 11:10:00,79.34,80.15,79.33,80.15,89690.0,79.34,80.15,79.33,80.15,89690.0
2020-11-04 11:15:00,80.17,80.28,79.8,80.03,62909.0,80.17,80.28,79.8,80.03,62909.0
2020-11-04 11:20:00,80.0,80.25,79.93,80.05,51681.0,80.0,80.25,79.93,80.05,51681.0
2020-11-04 11:25:00,80.07,81.18,79.85,81.08,104798.0,80.07,81.18,79.85,81.08,104798.0
2020-11-04 11:30:00,81.01,81.43,81.0,81.43,87961.0,81.01,81.43,81.0,81.43,87961.0
2020-11-04 11:35:00,81.44,81.49,80.89,81.04,83543.0,81.44,81.49,80.89,81.04,83543.0
2020-11-04 11:40:00,80.99,81.21,80.92,81.01,53929.0,80.99,81.21,80.92,81.01,53929.0
2020-11-04 11:45:00,81.02,81.09,80.65,80.93,70142.0,81.02,81.09,80.65,80.93,70142.0
2020-11-04 11:50:00,80.95,81.5,80.92,81.31,86202.0,80.95,81.5,80.92,81.31,86202.0
2020-11-04 11:55:00,81.3,81.83,81.2,81.4,83755.0,81.3,81.83,81.2,81.4,83755.0
2020-11-04 12:00:00,81.41,81.6,81.14,81.6,94547.0,81.41,81.6,81.14,81.6,94547.0
2020-11-04 12:05:00,81.6,81.61,81.24,81.39,79850.0,81.6,81.61,81.24,81.39,79850.0
2020-11-04 12:10:00,81.38,81.38,81.01,81.2,62971.0,81.38,81.38,81.01,81.2,62971.0
2020-11-04 12:15:00,81.34,81.53,81.01,81.49,54231.0,81.34,81.53,81.01,81.49,54231.0
2020-11-04 12:20:00,81.43,81.79,81.38,81.75,62929.0,81.43,81.79,81.38,81.75,62929.0
2020-11-04 12:25:00,81.75,81.76,81.41,81.65,55541.0,81.75,81.76,81.41,81.65,55541.0
2020-11-04 12:30:00,81.66,81.95,81.57,81.91,42058.0,81.66,81.95,81.57,81.91,42058.0
2020-11-04 12:35:00,81.92,81.92,81.71,81.8,45561.0,81.92,81.92,81.71,81.8,45561.0
2020-11-04 12:40:00,81.79,82.25,81.71,82.16,64723.0,81.79,82.25,81.71,82.16,64723.0
2020-11-04 12:45:00,82.16,82.74,82.13,82.39,95770.0,82.16,82.74,82.13,82.39,95770.0
2020-11-04 12:50:00,82.39,82.4,81.41,81.64,111849.0,82.39,82.4,81.41,81.64,111849.0
2020-11-04 12:55:00,81.52,81.68,81.21,81.45,67570.0,81.52,81.68,81.21,81.45,67570.0
2020-11-04 13:00:00,81.45,81.46,81.15,81.3,48300.0,81.45,81.46,81.15,81.3,48300.0
2020-11-04 13:05:00,81.3,81.63,81.29,81.4,71314.0,81.3,81.63,81.29,81.4,71314.0
2020-11-04 13:10:00,81.35,81.35,80.39,80.55,175880.0,81.35,81.35,80.39,80.55,175880.0
2020-11-04 13:15:00,80.54,80.8,80.31,80.52,109342.0,80.54,80.8,80.31,80.52,109342.0
2020-11-04 13:20:00,80.44,80.6,80.32,80.47,61337.0,80.44,80.6,80.32,80.47,61337.0
2020-11-04 13:25:00,80.45,80.53,80.1,80.15,96467.0,80.45,80.53,80.1,80.15,96467.0
2020-11-04 13:30:00,80.15,80.4,80.1,80.17,60342.0,80.15,80.4,80.1,80.17,60342.0
2020-11-04 13:35:00,80.17,80.25,80.1,80.22,123735.0,80.17,80.25,80.1,80.22,123735.0
2020-11-04 13:40:00,80.23,80.23,79.67,79.76,108758.0,80.23,80.23,79.67,79.76,108758.0
2020-11-04 13:45:00,79.76,80.35,79.76,80.08,55026.0,79.76,80.35,79.76,80.08,55026.0
2020-11-04 13:50:00,80.07,80.07,79.68,79.82,48839.0,80.07,80.07,79.68,79.82,48839.0
2020-11-04 13:55:00,79.86,79.92,79.65,79.7,57782.0,79.86,79.92,79.65,79.7,57782.0
2020-11-04 14:00:00,79.65,79.93,79.57,79.59,49703.0,79.65,79.93,79.57,79.59,49703.0
2020-11-04 14:05:00,79.6,79.73,79.58,79.65,35672.0,79.6,79.73,79.58,79.65,35672.0
2020-11-04 14:10:00,79.66,79.67,79.16,79.32,78842.0,79.66,79.67,79.16,79.32,78842.0
2020-11-04 14:15:00,79.33,79.72,79.3,79.67,51704.0,79.33,79.72,79.3,79.67,51704.0
2020-11-04 14:20:00,79.67,79.93,79.64,79.75,48800.0,79.67,79.93,79.64,79.75,48800.0
2020-11-04 14:25:00,79.74,79.77,79.26,79.27,42013.0,79.74,79.77,79.26,79.27,42013.0
2020-11-04 14:30:00,79.31,79.38,79.22,79.36,46538.0,79.31,79.38,79.22,79.36,46538.0
2020-11-04 14:35:00,79.33,79.67,79.33,79.59,51976.0,79.33,79.67,79.33,79.59,51976.0
2020-11-04 14:40:00,79.6,79.67,79.24,79.26,53921.0,79.6,79.67,79.24,79.26,53921.0
2020-11-04 14:45:00,79.31,79.73,79.28,79.57,29115.0,79.31,79.73,79.28,79.57,29115.0
2020-11-04 14:50:00,79.56,79.85,79.56,79.75,34991.0,79.56,79.85,79.56,79.75,34991.0
2020-11-04 14:55:00,79.72,79.88,79.6,79.77,49774.0,79.72,79.88,79.6,79.77,49774.0
2020-11-04 15:00:00,79.8,79.93,79.57,79.57,42585.0,79.8,79.93,79.57,79.57,42585.0
2020-11-04 15:05:00,79.53,79.64,79.49,79.54,27580.0,79.53,79.64,79.49,79.54,27580.0
2020-11-04 15:10:00,79.52,79.6,79.31,79.35,33876.0,79.52,79.6,79.31,79.35,33876.0
2020-11-04 15:15:00,79.33,79.35,78.91,78.91,107237.0,79.33,79.35,78.91,78.91,107237.0
2020-11-04 15:20:00,78.93,79.15,78.81,79.08,69764.0,78.93,79.15,78.81,79.08,69764.0
2020-11-04 15:25:00,79.12,79.59,79.07,79.33,83529.0,79.12,79.59,79.07,79.33,83529.0
2020-11-04 15:30:00,79.35,79.52,79.0,79.31,61124.0,79.35,79.52,79.0,79.31,61124.0
2020-11-04 15:35:00,79.28,79.69,79.28,79.52,81072.0,79.28,79.69,79.28,79.52,81072.0
2020-11-04 15:40:00,79.51,79.9,79.4,79.9,96902.0,79.51,79.9,79.4,79.9,96902.0
2020-11-04 15:45:00,79.89,80.22,79.77,79.77,119623.0,79.89,80.22,79.77,79.77,119623.0
2020-11-04 15:50:00,79.79,80.18,79.75,80.0,116898.0,79.79,80.18,79.75,80.0,116898.0
2020-11-04 15:55:00,80.0,80.04,79.71,79.73,181941.0,80.0,80.04,79.71,79.73,181941.0
2020-11-05 09:30:00,82.37,83.5,82.01,83.4,360041.0,82.37,83.5,82.01,83.4,360041.0
2020-11-05 09:35:00,83.41,84.23,83.37,83.58,217638.0,83.41,84.23,83.37,83.58,217638.0
2020-11-05 09:40:00,83.51,84.5,83.39,84.44,129058.0,83.51,84.5,83.39,84.44,129058.0
2020-11-05 09:45:00,84.42,85.0,84.11,84.96,90208.0,84.42,85.0,84.11,84.96,90208.0
2020-11-05 09:50:00,84.83,85.3,84.51,84.96,153545.0,84.83,85.3,84.51,84.96,153545.0
2020-11-05 09:55:00,84.98,85.5,84.85,84.86,108069.0,84.98,85.5,84.85,84.86,108069.0
2020-11-05 10:00:00,84.83,85.1,84.52,84.75,91653.0,84.83,85.1,84.52,84.75,91653.0
2020-11-05 10:05:00,84.69,84.95,84.52,84.94,60691.0,84.69,84.95,84.52,84.94,60691.0
2020-11-05 10:10:00,84.9,84.96,84.54,84.8,68435.0,84.9,84.96,84.54,84.8,68435.0
2020-11-05 10:15:00,84.85,85.71,84.65,85.71,128782.0,84.85,85.71,84.65,85.71,128782.0
2020-11-05 10:20:00,85.71,85.86,85.38,85.49,86241.0,85.71,85.86,85.38,85.49,86241.0
2020-11-05 10:25:00,85.54,85.84,85.36,85.59,61379.0,85.54,85.84,85.36,85.59,61379.0
2020-11-05 10:30:00,85.56,86.01,85.33,85.47,103413.0,85.56,86.01,85.33,85.47,103413.0
2020-11-05 10:35:00,85.41,85.84,85.36,85.58,61426.0,85.41,85.84,85.36,85.58,61426.0
2020-11-05 10:40:00,85.56,85.84,85.52,85.68,56557.0,85.56,85.84,85.52,85.68,56557.0
2020-11-05 10:45:00,85.73,85.78,85.19,85.2,36038.0,85.73,85.78,85.19,85.2,36038.0
2020-11-05 10:50:00,85.24,86.0,85.24,85.88,60909.0,85.24,86.0,85.24,85.88,60909.0
2020-11-05 10:55:00,85.95,86.24,85.81,86.07,74624.0,85.95,86.24,85.81,86.07,74624.0
2020-11-05 11:00:00,86.07,86.3,85.84,86.15,61580.0,86.07,86.3,85.84,86.15,61580.0
2020-11-05 11:05:00,86.14,86.28,86.03,86.21,50986.0,86.14,86.28,86.03,86.21,50986.0
2020-11-05 11:10:00,86.17,86.46,86.07,86.45,53678.0,86.17,86.46,86.07,86.45,53678.0
2020-11-05 11:15:00,86.46,87.09,86.44,86.9,57168.0,86.46,87.09,86.44,86.9,57168.0
2020-11-05 11:20:00,86.9,87.2,86.63,87.17,49863.0,86.9,87.2,86.63,87.17,49863.0
2020-11-05 11:25:00,87.12,87.88,87.11,87.85,71865.0,87.12,87.88,87.11,87.85,71865.0
2020-11-05 11:30:00,87.88,88.0,87.5,87.51,61704.0,87.88,88.0,87.5,87.51,61704.0
2020-11-05 11:35:00,87.5,87.63,87.28,87.52,70597.0,87.5,87.63,87.28,87.52,70597.0
2020-11-05 11:40:00,87.52,88.15,87.49,88.15,95083.0,87.52,88.15,87.49,88.15,95083.0
2020-11-05 11:45:00,88.2,88.44,87.74,87.86,171096.0,88.2,88.44,87.74,87.86,171096.0
2020-11-05 11:50:00,87.8,87.98,87.7,87.88,66995.0,87.8,87.98,87.7,87.88,66995.0
2020-11-05 11:55:00,87.88,88.6,87.8,87.91,100130.0,87.88,88.6,87.8,87.91,100130.0
2020-11-05 12:00:00,87.86,88.66,87.83,88.24,71203.0,87.86,88.66,87.83,88.24,71203.0
2020-11-05 12:05:00,88.19,88.27,87.69,87.76,66479.0,88.19,88.27,87.69,87.76,66479.0
2020-11-05 12:10:00,87.81,88.08,87.3,87.46,73062.0,87.81,88.08,87.3,87.46,73062.0
2020-11-05 12:15:00,87.4,87.9,87.4,87.55,40380.0,87.4,87.9,87.4,87.55,40380.0
2020-11-05 12:20:00,87.59,87.59,86.93,87.11,52120.0,87.59,87.59,86.93,87.11,52120.0
2020-11-05 12:25:00,87.11,87.17,86.8,86.91,42719.0,87.11,87.17,86.8,86.91,42719.0
2020-11-05 12:30:00,86.89,86.92,86.42,86.42,34245.0,86.89,86.92,86.42,86.42,34245.0
2020-11-05 12:35:00,86.42,86.82,86.3,86.72,64981.0,86.42,86.82,86.3,86.72,64981.0
2020-11-05 12:40:00,86.72,86.73,86.27,86.5,29812.0,86.72,86.73,86.27,86.5,29812.0
2020-11-05 12:45:00,86.54,86.62,86.32,86.6,47002.0,86.54,86.62,86.32,86.6,47002.0
2020-11-05 12:50:00,86.64,86.82,86.54,86.81,31056.0,86.64,86.82,86.54,86.81,31056.0
2020-11-05 12:55:00,86.82,86.98,86.71,86.78,35004.0,86.82,86.98,86.71,86.78,35004.0
2020-11-05 13:00:00,86.76,87.23,86.76,87.21,23257.0,86.76,87.23,86.76,87.21,23257.0
2020-11-05 13:05:00,87.19,87.58,87.09,87.51,40353.0,87.19,87.58,87.09,87.51,40353.0
2020-11-05 13:10:00,87.53,87.66,87.25,87.28,47709.0,87.53,87.66,87.25,87.28,47709.0
2020-11-05 13:15:00,87.3,87.55,87.26,87.47,24496.0,87.3,87.55,87.26,87.47,24496.0
2020-11-05 13:20:00,87.46,87.69,87.43,87.62,37958.0,87.46,87.69,87.43,87.62,37958.0
2020-11-05 13:25:00,87.63,87.69,87.17,87.28,27682.0,87.63,87.69,87.17,87.28,27682.0
2020-11-05 13:30:00,87.27,87.53,86.9,87.0,29815.0,87.27,87.53,86.9,87.0,29815.0
2020-11-05 13:35:00,86.94,87.09,86.76,87.01,23304.0,86.94,87.09,86.76,87.01,23304.0
2020-11-05 13:40:00,86.99,87.34,86.94,87.31,19001.0,86.99,87.34,86.94,87.31,19001.0
2020-11-05 13:45:00,87.34,87.45,87.04,87.05,14887.0,87.34,87.45,87.04,87.05,14887.0
2020-11-05 13:50:00,87.06,87.32,87.04,87.17,17495.0,87.06,87.32,87.04,87.17,17495.0
2020-11-05 13:55:00,87.17,87.59,87.13,87.44,30361.0,87.17,87.59,87.13,87.44,30361.0
2020-11-05 14:00:00,87.46,87.5,86.92,87.02,22649.0,87.46,87.5,86.92,87.02,22649.0
2020-11-05 14:05:00,87.01,87.04,86.77,86.8,25731.0,87.01,87.04,86.77,86.8,25731.0
2020-11-05 14:10:00,86.84,86.84,86.54,86.56,26493.0,86.84,86.84,86.54,86.56,26493.0
2020-11-05 14:15:00,86.58,86.78,86.57,86.6,11196.0,86.58,86.78,86.57,86.6,11196.0
2020-11-05 14:20:00,86.55,86.93,86.46,86.86,23033.0,86.55,86.93,86.46,86.86,23033.0
2020-11-05 14:25:00,86.81,87.06,86.81,86.81,17935.0,86.81,87.06,86.81,86.81,17935.0
2020-11-05 14:30:00,86.88,87.01,86.78,87.0,13763.0,86.88,87.01,86.78,87.0,13763.0
2020-11-05 14:35:00,86.95,87.01,86.69,86.84,13462.0,86.95,87.01,86.69,86.84,13462.0
2020-11-05 14:40:00,86.8,87.19,86.79,87.0,21773.0,86.8,87.19,86.79,87.0,21773.0
2020-11-05 14:45:00,87.04,87.35,86.96,87.35,19780.0,87.04,87.35,86.96,87.35,19780.0
2020-11-05 14:50:00,87.31,87.37,87.17,87.3,22810.0,87.31,87.37,87.17,87.3,22810.0
2020-11-05 14:55:00,87.29,87.36,86.95,87.08,22294.0,87.29,87.36,86.95,87.08,22294.0
2020-11-05 15:00:00,87.13,87.5,87.08,87.42,24203.0,87.13,87.5,87.08,87.42,24203.0
2020-11-05 15:05:00,87.42,87.56,87.23,87.33,34595.0,87.42,87.56,87.23,87.33,34595.0
2020-11-05 15:10:00,87.34,87.41,87.09,87.15,24174.0,87.34,87.41,87.09,87.15,24174.0
2020-11-05 15:15:00,87.23,87.24,86.98,87.22,36740.0,87.23,87.24,86.98,87.22,36740.0
2020-11-05 15:20:00,87.21,87.36,87.21,87.31,16530.0,87.21,87.36,87.21,87.31,16530.0
2020-11-05 15:25:00,87.32,87.48,87.25,87.4,28538.0,87.32,87.48,87.25,87.4,28538.0
2020-11-05 15:30:00,87.4,87.43,86.91,86.94,41718.0,87.4,87.43,86.91,86.94,41718.0
2020-11-05 15:35:00,86.98,86.98,86.68,86.88,45153.0,86.98,86.98,86.68,86.88,45153.0
2020-11-05 15:40:00,86.84,86.9,86.58,86.58,37014.0,86.84,86.9,86.58,86.58,37014.0
2020-11-05 15:45:00,86.59,86.72,86.36,86.72,61417.0,86.59,86.72,86.36,86.72,61417.0
2020-11-05 15:50:00,86.68,86.94,86.66,86.92,89144.0,86.68,86.94,86.66,86.92,89144.0
2020-11-05 15:55:00,86.94,87.0,86.73,86.88,139061.0,86.94,87.0,86.73,86.88,139061.0
2020-11-06 09:30:00,88.75,88.75,87.13,88.5,182081.0,88.75,88.75,87.13,88.5,182081.0
2020-11-06 09:35:00,88.49,89.22,87.29,87.34,129783.0,88.49,89.22,87.29,87.34,129783.0
2020-11-06 09:40:00,87.25,88.3,86.34,86.38,94447.0,87.25,88.3,86.34,86.38,94447.0
2020-11-06 09:45:00,86.46,88.34,86.43,87.5,64114.0,86.46,88.34,86.43,87.5,64114.0
2020-11-06 09:50:00,87.49,88.5,87.49,87.96,34114.0,87.49,88.5,87.49,87.96,34114.0
2020-11-06 09:55:00,87.85,88.06,86.61,86.9,56985.0,87.85,88.06,86.61,86.9,56985.0
2020-11-06 10:00:00,86.86,87.47,86.86,87.39,20540.0,86.86,87.47,86.86,87.39,20540.0
2020-11-06 10:05:00,87.43,88.12,87.34,88.03,51933.0,87.43,88.12,87.34,88.03,51933.0
2020-11-06 10:10:00,88.08,88.96,88.08,88.76,81419.0,88.08,88.96,88.08,88.76,81419.0
2020-11-06 10:15:00,88.76,89.08,88.67,88.99,58353.0,88.76,89.08,88.67,88.99,58353.0
2020-11-06 10:20:00,88.95,89.48,88.71,89.38,96691.0,88.95,89.48,88.71,89.38,96691.0
2020-11-06 10:25:00,89.33,89.98,89.25,89.6,112945.0,89.33,89.98,89.25,89.6,112945.0
2020-11-06 10:30:00,89.64,90.07,89.39,89.73,105270.0,89.64,90.07,89.39,89.73,105270.0
2020-11-06 10:35:00,89.75,90.27,89.71,90.17,99987.0,89.75,90.27,89.71,90.17,99987.0
2020-11-06 10:40:00,90.14,90.71,89.9,90.61,61200.0,90.14,90.71,89.9,90.61,61200.0
2020-11-06 10:45:00,90.54,90.73,90.19,90.25,93556.0,90.54,90.73,90.19,90.25,93556.0
2020-11-06 10:50:00,90.27,90.5,89.8,90.12,85932.0,90.27,90.5,89.8,90.12,85932.0
2020-11-06 10:55:00,90.11,90.17,88.23,88.76,113890.0,90.11,90.17,88.23,88.76,113890.0
2020-11-06 11:00:00,88.78,89.27,88.58,89.15,58247.0,88.78,89.27,88.58,89.15,58247.0
2020-11-06 11:05:00,89.14,89.68,88.92,89.6,40501.0,89.14,89.68,88.92,89.6,40501.0
2020-11-06 11:10:00,89.53,89.59,87.55,88.07,93065.0,89.53,89.59,87.55,88.07,93065.0
2020-11-06 11:15:00,88.06,88.3,87.76,88.09,52004.0,88.06,88.3,87.76,88.09,52004.0
2020-11-06 11:20:00,88.0,88.37,87.76,88.26,56901.0,88.0,88.37,87.76,88.26,56901.0
2020-11-06 11:25:00,88.26,89.12,88.23,89.0,81379.0,88.26,89.12,88.23,89.0,81379.0
2020-11-06 11:30:00,88.95,89.1,88.55,88.89,64470.0,88.95,89.1,88.55,88.89,64470.0
2020-11-06 11:35:00,88.95,89.3,88.6,88.6,55581.0,88.95,89.3,88.6,88.6,55581.0
2020-11-06 11:40:00,88.7,88.87,88.31,88.75,25609.0,88.7,88.87,88.31,88.75,25609.0
2020-11-06 11:45:00,88.62,89.3,88.62,89.19,68984.0,88.62,89.3,88.62,89.19,68984.0
2020-11-06 11:50:00,89.1,89.7,89.04,89.28,54162.0,89.1,89.7,89.04,89.28,54162.0
2020-11-06 11:55:00,89.24,89.8,89.16,89.48,48854.0,89.24,89.8,89.16,89.48,48854.0
2020-11-06 12:00:00,89.48,89.92,89.25,89.69,33698.0,89.48,89.92,89.25,89.69,33698.0
2020-11-06 12:05:00,89.59,89.81,89.43,89.75,58976.0,89.59,89.81,89.43,89.75,58976.0
2020-11-06 12:10:00,89.8,89.9,89.39,89.83,44200.0,89.8,89.9,89.39,89.83,44200.0
2020-11-06 12:15:00,89.72,89.84,88.95,89.23,24410.0,89.72,89.84,88.95,89.23,24410.0
2020-11-06 12:20:00,89.36,89.47,89.05,89.3,23605.0,89.36,89.47,89.05,89.3,23605.0
2020-11-06 12:25:00,89.25,89.36,88.31,88.46,27363.0,89.25,89.36,88.31,88.46,27363.0
2020-11-06 12:30:00,88.54,88.93,88.54,88.66,10215.0,88.54,88.93,88.54,88.66,10215.0
2020-11-06 12:35:00,88.6,88.69,88.15,88.41,21816.0,88.6,88.69,88.15,88.41,21816.0
2020-11-06 12:40:00,88.42,88.51,88.05,88.09,26228.0,88.42,88.51,88.05,88.09,26228.0
2020-11-06 12:45:00,88.12,88.3,88.0,88.08,22837.0,88.12,88.3,88.0,88.08,22837.0
2020-11-06 12:50:00,88.04,88.22,87.56,87.69,21594.0,88.04,88.22,87.56,87.69,21594.0
2020-11-06 12:55:00,87.72,88.07,87.5,88.03,16546.0,87.72,88.07,87.5,88.03,16546.0
2020-11-06 13:00:00,88.2,88.3,87.96,88.3,23825.0,88.2,88.3,87.96,88.3,23825.0
2020-11-06 13:05:00,88.3,88.4,88.06,88.4,19123.0,88.3,88.4,88.06,88.4,19123.0
2020-11-06 13:10:00,88.31,88.58,88.29,88.58,19300.0,88.31,88.58,88.29,88.58,19300.0
2020-11-06 13:15:00,88.5,88.9,88.45,88.7,25114.0,88.5,88.9,88.45,88.7,25114.0
2020-11-06 13:20:00,88.63,88.64,88.12,88.23,26480.0,88.63,88.64,88.12,88.23,26480.0
2020-11-06 13:25:00,88.26,88.57,88.19,88.19,11310.0,88.26,88.57,88.19,88.19,11310.0
2020-11-06 13:30:00,88.24,88.73,88.21,88.65,13837.0,88.24,88.73,88.21,88.65,13837.0
2020-11-06 13:35:00,88.64,88.98,88.55,88.97,27308.0,88.64,88.98,88.55,88.97,27308.0
2020-11-06 13:40:00,89.0,89.05,88.74,88.86,23424.0,89.0,89.05,88.74,88.86,23424.0
2020-11-06 13:45:00,88.87,88.94,88.49,88.59,25493.0,88.87,88.94,88.49,88.59,25493.0
2020-11-06 13:50:00,88.63,88.68,88.45,88.45,10611.0,88.63,88.68,88.45,88.45,10611.0
2020-11-06 13:55:00,88.49,88.82,88.34,88.69,15813.0,88.49,88.82,88.34,88.69,15813.0
2020-11-06 14:00:00,88.73,88.76,88.49,88.54,12200.0,88.73,88.76,88.49,88.54,12200.0
2020-11-06 14:05:00,88.6,88.81,88.54,88.65,6549.0,88.6,88.81,88.54,88.65,6549.0
2020-11-06 14:10:00,88.6,88.6,88.42,88.49,7003.0,88.6,88.6,88.42,88.49,7003.0
2020-11-06 14:15:00,88.55,88.77,88.35,88.69,14229.0,88.55,88.77,88.35,88.69,14229.0
2020-11-06 14:20:00,88.62,88.66,88.42,88.49,8804.0,88.62,88.66,88.42,88.49,8804.0
2020-11-06 14:25:00,88.49,88.72,88.42,88.69,10890.0,88.49,88.72,88.42,88.69,10890.0
2020-11-06 14:30:00,88.7,88.9,88.69,88.77,34594.0,88.7,88.9,88.69,88.77,34594.0
2020-11-06 14:35:00,88.82,88.96,88.7,88.85,50072.0,88.82,88.96,88.7,88.85,50072.0
2020-11-06 14:40:00,88.79,88.92,88.5,88.54,11462.0,88.79,88.92,88.5,88.54,11462.0
2020-11-06 14:45:00,88.58,88.68,88.46,88.5,8804.0,88.58,88.68,88.46,88.5,8804.0
2020-11-06 14:50:00,88.5,88.66,88.44,88.44,10157.0,88.5,88.66,88.44,88.44,10157.0
2020-11-06 14:55:00,88.39,88.49,88.24,88.45,7984.0,88.39,88.49,88.24,88.45,7984.0
2020-11-06 15:00:00,88.42,88.45,88.13,88.3,13255.0,88.42,88.45,88.13,88.3,13255.0
2020-11-06 15:05:00,88.26,88.43,88.19,88.41,13995.0,88.26,88.43,88.19,88.41,13995.0
2020-11-06 15:10:00,88.36,88.61,88.28,88.46,25703.0,88.36,88.61,88.28,88.46,25703.0
2020-11-06 15:15:00,88.46,88.76,88.39,88.62,12884.0,88.46,88.76,88.39,88.62,12884.0
2020-11-06 15:20:00,88.58,88.76,88.42,88.64,20791.0,88.58,88.76,88.42,88.64,20791.0
2020-11-06 15:25:00,88.61,88.77,88.59,88.59,11039.0,88.61,88.77,88.59,88.59,11039.0
2020-11-06 15:30:00,88.55,88.8,88.55,88.74,23700.0,88.55,88.8,88.55,88.74,23700.0
2020-11-06 15:35:00,88.75,88.75,88.55,88.63,24711.0,88.75,88.75,88.55,88.63,24711.0
2020-11-06 15:40:00,88.65,88.71,88.6,88.6,23969.0,88.65,88.71,88.6,88.6,23969.0
2020-11-06 15:45:00,88.6,88.6,88.39,88.48,47758.0,88.6,88.6,88.39,88.48,47758.0
2020-11-06 15:50:00,88.5,88.65,88.2,88.27,70879.0,88.5,88.65,88.2,88.27,70879.0
2020-11-06 15:55:00,88.27,88.37,88.12,88.24,133816.0,88.27,88.37,88.12,88.24,133816.0
2020-11-09 09:30:00,95.72,95.72,91.03,91.03,294651.0,95.72,95.72,91.03,91.03,294651.0
2020-11-09 09:35:00,91.03,92.12,90.5,90.64,111293.0,91.03,92.12,90.5,90.64,111293.0
2020-11-09 09:40:00,90.68,92.24,90.68,92.02,82063.0,90.68,92.24,90.68,92.02,82063.0
2020-11-09 09:45:00,92.1,92.85,91.55,91.59,88449.0,92.1,92.85,91.55,91.59,88449.0
2020-11-09 09:50:00,91.5,91.5,90.38,90.79,83398.0,91.5,91.5,90.38,90.79,83398.0
2020-11-09 09:55:00,90.72,91.96,90.59,91.52,77197.0,90.72,91.96,90.59,91.52,77197.0
2020-11-09 10:00:00,91.48,91.93,90.94,91.62,52674.0,91.48,91.93,90.94,91.62,52674.0
2020-11-09 10:05:00,91.67,92.4,91.4,92.4,77284.0,91.67,92.4,91.4,92.4,77284.0
2020-11-09 10:10:00,92.42,92.6,91.81,91.81,39045.0,92.42,92.6,91.81,91.81,39045.0
2020-11-09 10:15:00,91.97,92.55,91.85,92.06,55328.0,91.97,92.55,91.85,92.06,55328.0
2020-11-09 10:20:00,92.03,92.14,91.61,91.83,31562.0,92.03,92.14,91.61,91.83,31562.0
2020-11-09 10:25:00,91.77,92.15,91.1,91.25,34942.0,91.77,92.15,91.1,91.25,34942.0
2020-11-09 10:30:00,91.29,92.0,91.06,91.51,36150.0,91.29,92.0,91.06,91.51,36150.0
2020-11-09 10:35:00,91.56,91.76,90.91,91.14,32576.0,91.56,91.76,90.91,91.14,32576.0
2020-11-09 10:40:00,91.14,91.15,90.21,90.89,50618.0,91.14,91.15,90.21,90.89,50618.0
2020-11-09 10:45:00,90.74,90.95,89.67,90.22,56041.0,90.74,90.95,89.67,90.22,56041.0
2020-11-09 10:50:00,90.41,90.58,90.18,90.4,16301.0,90.41,90.58,90.18,90.4,16301.0
2020-11-09 10:55:00,90.34,90.35,89.6,89.93,26157.0,90.34,90.35,89.6,89.93,26157.0
2020-11-09 11:00:00,89.94,90.0,89.42,89.65,30293.0,89.94,90.0,89.42,89.65,30293.0
2020-11-09 11:05:00,89.69,90.61,89.63,90.51,41415.0,89.69,90.61,89.63,90.51,41415.0
2020-11-09 11:10:00,90.57,90.61,90.0,90.56,12163.0,90.57,90.61,90.0,90.56,12163.0
2020-11-09 11:15:00,90.55,90.72,90.13,90.36,17868.0,90.55,90.72,90.13,90.36,17868.0
2020-11-09 11:20:00,90.41,90.42,90.01,90.38,16164.0,90.41,90.42,90.01,90.38,16164.0
2020-11-09 11:25:00,90.27,90.46,90.17,90.38,16976.0,90.27,90.46,90.17,90.38,16976.0
2020-11-09 11:30:00,90.5,90.51,90.27,90.45,25274.0,90.5,90.51,90.27,90.45,25274.0
2020-11-09 11:35:00,90.48,90.52,90.28,90.41,14920.0,90.48,90.52,90.28,90.41,14920.0
2020-11-09 11:40:00,90.39,90.45,90.07,90.27,16993.0,90.39,90.45,90.07,90.27,16993.0
2020-11-09 11:45:00,90.27,90.33,89.52,89.67,32735.0,90.27,90.33,89.52,89.67,32735.0
2020-11-09 11:50:00,89.62,89.9,89.2,89.75,27320.0,89.62,89.9,89.2,89.75,27320.0
2020-11-09 11:55:00,89.78,90.08,89.59,89.8,20688.0,89.78,90.08,89.59,89.8,20688.0
2020-11-09 12:00:00,89.85,89.85,89.06,89.24,23200.0,89.85,89.85,89.06,89.24,23200.0
2020-11-09 12:05:00,89.16,89.22,88.73,89.18,37634.0,89.16,89.22,88.73,89.18,37634.0
2020-11-09 12:10:00,89.09,89.22,88.73,88.95,23071.0,89.09,89.22,88.73,88.95,23071.0
2020-11-09 12:15:00,88.91,89.04,88.5,88.68,25458.0,88.91,89.04,88.5,88.68,25458.0
2020-11-09 12:20:00,88.69,88.98,88.68,88.8,22480.0,88.69,88.98,88.68,88.8,22480.0
2020-11-09 12:25:00,88.78,89.13,88.5,88.61,16569.0,88.78,89.13,88.5,88.61,16569.0
2020-11-09 12:30:00,88.6,89.29,88.55,89.06,23123.0,88.6,89.29,88.55,89.06,23123.0
2020-11-09 12:35:00,88.98,88.99,88.39,88.39,10475.0,88.98,88.99,88.39,88.39,10475.0
2020-11-09 12:40:00,88.41,88.57,88.12,88.34,30404.0,88.41,88.57,88.12,88.34,30404.0
2020-11-09 12:45:00,88.26,88.44,88.12,88.24,22454.0,88.26,88.44,88.12,88.24,22454.0
2020-11-09 12:50:00,88.29,88.51,88.21,88.36,14102.0,88.29,88.51,88.21,88.36,14102.0
2020-11-09 12:55:00,88.41,88.6,88.28,88.58,26620.0,88.41,88.6,88.28,88.58,26620.0
2020-11-09 13:00:00,88.57,88.86,88.28,88.38,30650.0,88.57,88.86,88.28,88.38,30650.0
2020-11-09 13:05:00,88.4,88.63,88.35,88.6,17166.0,88.4,88.63,88.35,88.6,17166.0
2020-11-09 13:10:00,88.7,88.91,88.58,88.75,19337.0,88.7,88.91,88.58,88.75,19337.0
2020-11-09 13:15:00,88.73,88.73,88.43,88.47,18250.0,88.73,88.73,88.43,88.47,18250.0
2020-11-09 13:20:00,88.47,88.57,88.25,88.36,16105.0,88.47,88.57,88.25,88.36,16105.0
2020-11-09 13:25:00,88.37,88.42,87.75,87.75,28270.0,88.37,88.42,87.75,87.75,28270.0
2020-11-09 13:30:00,87.76,88.23,87.7,88.0,21712.0,87.76,88.23,87.7,88.0,21712.0
2020-11-09 13:35:00,88.14,88.21,87.87,87.95,8117.0,88.14,88.21,87.87,87.95,8117.0
2020-11-09 13:40:00,87.86,87.93,87.53,87.64,22744.0,87.86,87.93,87.53,87.64,22744.0
2020-11-09 13:45:00,87.75,88.46,87.6,88.4,16858.0,87.75,88.46,87.6,88.4,16858.0
2020-11-09 13:50:00,88.45,88.62,88.27,88.34,19685.0,88.45,88.62,88.27,88.34,19685.0
2020-11-09 13:55:00,88.27,88.45,88.06,88.41,11083.0,88.27,88.45,88.06,88.41,11083.0
2020-11-09 14:00:00,88.33,88.5,88.13,88.2,11923.0,88.33,88.5,88.13,88.2,11923.0
2020-11-09 14:05:00,88.15,88.33,87.8,87.8,18061.0,88.15,88.33,87.8,87.8,18061.0
2020-11-09 14:10:00,87.88,88.02,87.73,87.87,29570.0,87.88,88.02,87.73,87.87,29570.0
2020-11-09 14:15:00,87.92,88.2,87.6,87.78,25994.0,87.92,88.2,87.6,87.78,25994.0
2020-11-09 14:20:00,87.7,87.8,87.47,87.53,12833.0,87.7,87.8,87.47,87.53,12833.0
2020-11-09 14:25:00,87.58,87.72,87.3,87.56,31447.0,87.58,87.72,87.3,87.56,31447.0
2020-11-09 14:30:00,87.49,87.49,86.9,87.05,36165.0,87.49,87.49,86.9,87.05,36165.0
2020-11-09 14:35:00,87.02,87.67,86.94,87.55,22965.0,87.02,87.67,86.94,87.55,22965.0
2020-11-09 14:40:00,87.44,87.9,87.31,87.81,24236.0,87.44,87.9,87.31,87.81,24236.0
2020-11-09 14:45:00,87.8,87.95,87.64,87.95,17982.0,87.8,87.95,87.64,87.95,17982.0
2020-11-09 14:50:00,87.89,87.95,87.65,87.65,14568.0,87.89,87.95,87.65,87.65,14568.0
2020-11-09 14:55:00,87.68,87.97,87.49,87.91,14672.0,87.68,87.97,87.49,87.91,14672.0
2020-11-09 15:00:00,87.89,88.18,87.8,88.09,29898.0,87.89,88.18,87.8,88.09,29898.0
2020-11-09 15:05:00,88.05,88.56,88.05,88.48,45138.0,88.05,88.56,88.05,88.48,45138.0
2020-11-09 15:10:00,88.52,88.78,88.39,88.61,46004.0,88.52,88.78,88.39,88.61,46004.0
2020-11-09 15:15:00,88.62,88.85,88.27,88.35,39118.0,88.62,88.85,88.27,88.35,39118.0
2020-11-09 15:20:00,88.34,88.34,88.0,88.03,23122.0,88.34,88.34,88.0,88.03,23122.0
2020-11-09 15:25:00,88.02,88.1,87.76,87.8,26136.0,88.02,88.1,87.76,87.8,26136.0
2020-11-09 15:30:00,87.8,88.08,87.6,87.6,38830.0,87.8,88.08,87.6,87.6,38830.0
2020-11-09 15:35:00,87.63,87.67,87.48,87.57,15590.0,87.63,87.67,87.48,87.57,15590.0
2020-11-09 15:40:00,87.53,87.61,87.16,87.42,31201.0,87.53,87.61,87.16,87.42,31201.0
2020-11-09 15:45:00,87.42,87.47,87.02,87.22,35065.0,87.42,87.47,87.02,87.22,35065.0
2020-11-09 15:50:00,87.18,87.18,86.28,86.42,76340.0,87.18,87.18,86.28,86.42,76340.0
2020-11-09 15:55:00,86.4,86.54,86.04,86.09,122648.0,86.4,86.54,86.04,86.09,122648.0
2020-11-10 09:30:00,83.17,86.0,83.11,84.55,229107.0,83.17,86.0,83.11,84.55,229107.0
2020-11-10 09:35:00,84.64,84.97,84.14,84.51,50893.0,84.64,84.97,84.14,84.51,50893.0
2020-11-10 09:40:00,84.47,84.7,83.77,84.0,53749.0,84.47,84.7,83.77,84.0,53749.0
2020-11-10 09:45:00,84.01,84.38,83.0,83.51,64467.0,84.01,84.38,83.0,83.51,64467.0
2020-11-10 09:50:00,83.51,83.83,82.53,82.7,59339.0,83.51,83.83,82.53,82.7,59339.0
2020-11-10 09:55:00,82.64,83.6,82.57,83.41,43993.0,82.64,83.6,82.57,83.41,43993.0
2020-11-10 10:00:00,83.43,83.46,82.9,83.26,23601.0,83.43,83.46,82.9,83.26,23601.0
2020-11-10 10:05:00,83.27,83.56,82.77,82.98,43754.0,83.27,83.56,82.77,82.98,43754.0
2020-11-10 10:10:00,83.03,83.31,82.26,82.41,56229.0,83.03,83.31,82.26,82.41,56229.0
2020-11-10 10:15:00,82.42,82.7,82.2,82.48,54417.0,82.42,82.7,82.2,82.48,54417.0
2020-11-10 10:20:00,82.5,82.62,81.61,81.61,58790.0,82.5,82.62,81.61,81.61,58790.0
2020-11-10 10:25:00,81.76,81.82,80.89,80.99,91626.0,81.76,81.82,80.89,80.99,91626.0
2020-11-10 10:30:00,80.98,81.39,80.77,80.92,90997.0,80.98,81.39,80.77,80.92,90997.0
2020-11-10 10:35:00,80.83,81.11,80.29,80.57,84938.0,80.83,81.11,80.29,80.57,84938.0
2020-11-10 10:40:00,80.59,80.81,80.26,80.51,37990.0,80.59,80.81,80.26,80.51,37990.0
2020-11-10 10:45:00,80.55,80.55,80.11,80.4,50567.0,80.55,80.55,80.11,80.4,50567.0
2020-11-10 10:50:00,80.33,80.66,80.11,80.17,61967.0,80.33,80.66,80.11,80.17,61967.0
2020-11-10 10:55:00,80.16,80.21,79.78,79.84,70457.0,80.16,80.21,79.78,79.84,70457.0
2020-11-10 11:00:00,79.84,80.26,79.8,80.21,56804.0,79.84,80.26,79.8,80.21,56804.0
2020-11-10 11:05:00,80.21,80.75,79.92,80.65,56533.0,80.21,80.75,79.92,80.65,56533.0
2020-11-10 11:10:00,80.65,81.06,80.55,80.6,45970.0,80.65,81.06,80.55,80.6,45970.0
2020-11-10 11:15:00,80.65,80.74,80.3,80.6,21773.0,80.65,80.74,80.3,80.6,21773.0
2020-11-10 11:20:00,80.56,80.65,80.1,80.42,38595.0,80.56,80.65,80.1,80.42,38595.0
2020-11-10 11:25:00,80.39,81.16,80.38,80.99,33225.0,80.39,81.16,80.38,80.99,33225.0
2020-11-10 11:30:00,81.0,81.01,80.62,80.66,38693.0,81.0,81.01,80.62,80.66,38693.0
2020-11-10 11:35:00,80.63,81.18,80.63,81.12,39262.0,80.63,81.18,80.63,81.12,39262.0
2020-11-10 11:40:00,81.13,81.39,81.1,81.14,38359.0,81.13,81.39,81.1,81.14,38359.0
2020-11-10 11:45:00,81.17,81.33,81.08,81.3,21473.0,81.17,81.33,81.08,81.3,21473.0
2020-11-10 11:50:00,81.35,81.35,80.77,80.9,59100.0,81.35,81.35,80.77,80.9,59100.0
2020-11-10 11:55:00,80.91,80.97,80.23,80.33,74965.0,80.91,80.97,80.23,80.33,74965.0
2020-11-10 12:00:00,80.31,80.8,80.21,80.55,162149.0,80.31,80.8,80.21,80.55,162149.0
2020-11-10 12:05:00,80.55,80.84,80.17,80.6,52657.0,80.55,80.84,80.17,80.6,52657.0
2020-11-10 12:10:00,80.64,81.06,80.58,81.05,22987.0,80.64,81.06,80.58,81.05,22987.0
2020-11-10 12:15:00,81.06,81.23,80.91,81.19,21408.0,81.06,81.23,80.91,81.19,21408.0
2020-11-10 12:20:00,81.25,81.27,81.05,81.11,11425.0,81.25,81.27,81.05,81.11,11425.0
2020-11-10 12:25:00,81.25,81.26,80.68,80.77,12294.0,81.25,81.26,80.68,80.77,12294.0
2020-11-10 12:30:00,80.77,81.11,80.72,81.05,15448.0,80.77,81.11,80.72,81.05,15448.0
2020-11-10 12:35:00,80.95,81.0,80.77,80.97,17875.0,80.95,81.0,80.77,80.97,17875.0
2020-11-10 12:40:00,80.99,81.09,80.88,80.88,11513.0,80.99,81.09,80.88,80.88,11513.0
2020-11-10 12:45:00,80.97,81.5,80.93,81.5,30851.0,80.97,81.5,80.93,81.5,30851.0
2020-11-10 12:50:00,81.46,81.84,81.4,81.7,16033.0,81.46,81.84,81.4,81.7,16033.0
2020-11-10 12:55:00,81.65,81.91,81.62,81.87,11945.0,81.65,81.91,81.62,81.87,11945.0
2020-11-10 13:00:00,81.84,81.94,81.64,81.78,24615.0,81.84,81.94,81.64,81.78,24615.0
2020-11-10 13:05:00,81.79,81.8,81.3,81.34,38180.0,81.79,81.8,81.3,81.34,38180.0
2020-11-10 13:10:00,81.38,81.38,80.7,80.71,24808.0,81.38,81.38,80.7,80.71,24808.0
2020-11-10 13:15:00,80.74,80.8,80.4,80.68,34913.0,80.74,80.8,80.4,80.68,34913.0
2020-11-10 13:20:00,80.61,80.61,80.21,80.23,16082.0,80.61,80.61,80.21,80.23,16082.0
2020-11-10 13:25:00,80.27,80.4,80.1,80.22,21150.0,80.27,80.4,80.1,80.22,21150.0
2020-11-10 13:30:00,80.19,80.2,79.95,80.09,26149.0,80.19,80.2,79.95,80.09,26149.0
2020-11-10 13:35:00,80.06,80.52,79.94,80.31,16663.0,80.06,80.52,79.94,80.31,16663.0
2020-11-10 13:40:00,80.39,80.61,80.27,80.61,6322.0,80.39,80.61,80.27,80.61,6322.0
2020-11-10 13:45:00,80.52,80.66,80.44,80.57,12795.0,80.52,80.66,80.44,80.57,12795.0
2020-11-10 13:50:00,80.58,80.82,80.57,80.8,12750.0,80.58,80.82,80.57,80.8,12750.0
2020-11-10 13:55:00,80.76,80.92,80.67,80.92,12227.0,80.76,80.92,80.67,80.92,12227.0
2020-11-10 14:00:00,80.96,81.09,80.78,81.06,9316.0,80.96,81.09,80.78,81.06,9316.0
2020-11-10 14:05:00,81.05,81.17,80.83,81.02,10477.0,81.05,81.17,80.83,81.02,10477.0
2020-11-10 14:10:00,80.97,80.97,80.65,80.72,15579.0,80.97,80.97,80.65,80.72,15579.0
2020-11-10 14:15:00,80.71,80.83,80.62,80.83,10048.0,80.71,80.83,80.62,80.83,10048.0
2020-11-10 14:20:00,80.89,80.98,80.59,80.98,14608.0,80.89,80.98,80.59,80.98,14608.0
2020-11-10 14:25:00,80.99,81.05,80.65,80.83,17433.0,80.99,81.05,80.65,80.83,17433.0
2020-11-10 14:30:00,80.91,81.24,80.87,81.11,11099.0,80.91,81.24,80.87,81.11,11099.0
2020-11-10 14:35:00,81.08,81.19,80.91,81.02,10830.0,81.08,81.19,80.91,81.02,10830.0
2020-11-10 14:40:00,81.03,81.35,80.99,81.0,14056.0,81.03,81.35,80.99,81.0,14056.0
2020-11-10 14:45:00,81.06,81.16,80.85,80.87,11314.0,81.06,81.16,80.85,80.87,11314.0
2020-11-10 14:50:00,80.93,81.21,80.82,81.05,11997.0,80.93,81.21,80.82,81.05,11997.0
2020-11-10 14:55:00,81.11,81.16,80.92,81.08,7121.0,81.11,81.16,80.92,81.08,7121.0
2020-11-10 15:00:00,81.03,81.15,80.93,81.03,8498.0,81.03,81.15,80.93,81.03,8498.0
2020-11-10 15:05:00,81.0,81.02,80.86,80.89,10500.0,81.0,81.02,80.86,80.89,10500.0
2020-11-10 15:10:00,80.91,81.05,80.87,80.94,20987.0,80.91,81.05,80.87,80.94,20987.0
2020-11-10 15:15:00,80.94,81.11,80.84,81.08,11176.0,80.94,81.11,80.84,81.08,11176.0
2020-11-10 15:20:00,81.08,81.08,80.72,80.73,12964.0,81.08,81.08,80.72,80.73,12964.0
2020-11-10 15:25:00,80.77,80.92,80.68,80.71,26880.0,80.77,80.92,80.68,80.71,26880.0
2020-11-10 15:30:00,80.75,80.77,80.52,80.6,35561.0,80.75,80.77,80.52,80.6,35561.0
2020-11-10 15:35:00,80.6,80.63,80.4,80.61,27548.0,80.6,80.63,80.4,80.61,27548.0
2020-11-10 15:40:00,80.63,80.84,80.57,80.71,37001.0,80.63,80.84,80.57,80.71,37001.0
2020-11-10 15:45:00,80.7,80.75,80.41,80.45,34273.0,80.7,80.75,80.41,80.45,34273.0
2020-11-10 15:50:00,80.47,80.65,80.23,80.51,60419.0,80.47,80.65,80.23,80.51,60419.0
2020-11-10 15:55:00,80.59,80.79,80.46,80.75,147700.0,80.59,80.79,80.46,80.75,147700.0
2020-11-11 09:30:00,82.04,84.21,82.0,83.67,154722.0,82.04,84.21,82.0,83.67,154722.0
2020-11-11 09:35:00,83.57,84.79,83.45,84.6,55077.0,83.57,84.79,83.45,84.6,55077.0
2020-11-11 09:40:00,84.7,85.18,83.82,84.15,84027.0,84.7,85.18,83.82,84.15,84027.0
2020-11-11 09:45:00,84.25,84.37,83.34,84.21,39797.0,84.25,84.37,83.34,84.21,39797.0
2020-11-11 09:50:00,84.13,84.98,83.91,84.1,52067.0,84.13,84.98,83.91,84.1,52067.0
2020-11-11 09:55:00,84.22,84.6,83.73,84.05,46045.0,84.22,84.6,83.73,84.05,46045.0
2020-11-11 10:00:00,83.95,84.58,83.8,84.16,66442.0,83.95,84.58,83.8,84.16,66442.0
2020-11-11 10:05:00,84.32,84.9,83.98,84.65,36337.0,84.32,84.9,83.98,84.65,36337.0
2020-11-11 10:10:00,84.78,85.42,84.51,85.37,43720.0,84.78,85.42,84.51,85.37,43720.0
2020-11-11 10:15:00,85.45,85.5,84.31,84.32,27555.0,85.45,85.5,84.31,84.32,27555.0
2020-11-11 10:20:00,84.21,84.56,84.0,84.26,36073.0,84.21,84.56,84.0,84.26,36073.0
2020-11-11 10:25:00,84.32,84.79,84.14,84.7,14404.0,84.32,84.79,84.14,84.7,14404.0
2020-11-11 10:30:00,84.79,84.93,84.25,84.68,26396.0,84.79,84.93,84.25,84.68,26396.0
2020-11-11 10:35:00,84.54,84.61,84.27,84.46,8830.0,84.54,84.61,84.27,84.46,8830.0
2020-11-11 10:40:00,84.39,84.47,84.12,84.31,21687.0,84.39,84.47,84.12,84.31,21687.0
2020-11-11 10:45:00,84.37,84.51,84.04,84.26,18736.0,84.37,84.51,84.04,84.26,18736.0
2020-11-11 10:50:00,84.3,84.3,83.35,83.45,70395.0,84.3,84.3,83.35,83.45,70395.0
2020-11-11 10:55:00,83.45,84.02,83.45,83.92,30727.0,83.45,84.02,83.45,83.92,30727.0
2020-11-11 11:00:00,83.92,84.1,83.71,84.07,16328.0,83.92,84.1,83.71,84.07,16328.0
2020-11-11 11:05:00,84.1,84.34,83.83,84.31,16833.0,84.1,84.34,83.83,84.31,16833.0
2020-11-11 11:10:00,84.35,84.65,84.26,84.6,12675.0,84.35,84.65,84.26,84.6,12675.0
2020-11-11 11:15:00,84.54,84.6,84.36,84.58,7564.0,84.54,84.6,84.36,84.58,7564.0
2020-11-11 11:20:00,84.55,84.6,84.06,84.11,9700.0,84.55,84.6,84.06,84.11,9700.0
2020-11-11 11:25:00,84.2,84.25,83.94,84.04,16091.0,84.2,84.25,83.94,84.04,16091.0
2020-11-11 11:30:00,84.11,84.26,84.01,84.18,11335.0,84.11,84.26,84.01,84.18,11335.0
2020-11-11 11:35:00,84.22,84.53,84.06,84.53,15161.0,84.22,84.53,84.06,84.53,15161.0
2020-11-11 11:40:00,84.52,84.68,84.38,84.53,15957.0,84.52,84.68,84.38,84.53,15957.0
2020-11-11 11:45:00,84.5,84.95,84.4,84.95,11953.0,84.5,84.95,84.4,84.95,11953.0
2020-11-11 11:50:00,84.9,85.17,84.76,84.76,21467.0,84.9,85.17,84.76,84.76,21467.0
2020-11-11 11:55:00,84.76,85.08,84.74,85.0,16502.0,84.76,85.08,84.74,85.0,16502.0
2020-11-11 12:00:00,85.03,85.04,84.54,84.73,13668.0,85.03,85.04,84.54,84.73,13668.0
2020-11-11 12:05:00,84.79,84.9,84.48,84.53,15422.0,84.79,84.9,84.48,84.53,15422.0
2020-11-11 12:10:00,84.53,84.91,84.53,84.77,11215.0,84.53,84.91,84.53,84.77,11215.0
2020-11-11 12:15:00,84.84,84.85,84.41,84.77,9072.0,84.84,84.85,84.41,84.77,9072.0
2020-11-11 12:20:00,84.69,84.78,84.6,84.76,7276.0,84.69,84.78,84.6,84.76,7276.0
2020-11-11 12:25:00,84.75,84.75,84.39,84.5,3637.0,84.75,84.75,84.39,84.5,3637.0
2020-11-11 12:30:00,84.56,84.7,84.44,84.58,9256.0,84.56,84.7,84.44,84.58,9256.0
2020-11-11 12:35:00,84.49,84.53,84.35,84.47,8619.0,84.49,84.53,84.35,84.47,8619.0
2020-11-11 12:40:00,84.52,84.58,84.4,84.58,4778.0,84.52,84.58,84.4,84.58,4778.0
2020-11-11 12:45:00,84.6,84.84,84.56,84.75,7786.0,84.6,84.84,84.56,84.75,7786.0
2020-11-11 12:50:00,84.71,84.9,84.6,84.74,26735.0,84.71,84.9,84.6,84.74,26735.0
2020-11-11 12:55:00,84.69,84.7,84.29,84.33,17434.0,84.69,84.7,84.29,84.33,17434.0
2020-11-11 13:00:00,84.34,84.39,84.29,84.29,20747.0,84.34,84.39,84.29,84.29,20747.0
2020-11-11 13:05:00,84.3,84.73,84.24,84.58,11812.0,84.3,84.73,84.24,84.58,11812.0
2020-11-11 13:10:00,84.57,84.71,84.5,84.52,9454.0,84.57,84.71,84.5,84.52,9454.0
2020-11-11 13:15:00,84.54,84.65,84.41,84.65,11642.0,84.54,84.65,84.41,84.65,11642.0
2020-11-11 13:20:00,84.71,84.71,84.5,84.5,8226.0,84.71,84.71,84.5,84.5,8226.0
2020-11-11 13:25:00,84.5,84.5,84.26,84.45,7258.0,84.5,84.5,84.26,84.45,7258.0
2020-11-11 13:30:00,84.46,84.5,84.36,84.42,8295.0,84.46,84.5,84.36,84.42,8295.0
2020-11-11 13:35:00,84.41,84.6,84.35,84.59,11267.0,84.41,84.6,84.35,84.59,11267.0
2020-11-11 13:40:00,84.57,84.81,84.55,84.74,13770.0,84.57,84.81,84.55,84.74,13770.0
2020-11-11 13:45:00,84.69,84.84,84.5,84.55,16861.0,84.69,84.84,84.5,84.55,16861.0
2020-11-11 13:50:00,84.51,84.71,84.42,84.52,16989.0,84.51,84.71,84.42,84.52,16989.0
2020-11-11 13:55:00,84.5,84.54,84.41,84.47,7026.0,84.5,84.54,84.41,84.47,7026.0
2020-11-11 14:00:00,84.52,84.61,84.52,84.56,6278.0,84.52,84.61,84.52,84.56,6278.0
2020-11-11 14:05:00,84.52,84.66,84.48,84.51,5748.0,84.52,84.66,84.48,84.51,5748.0
2020-11-11 14:10:00,84.52,84.59,84.27,84.28,12677.0,84.52,84.59,84.27,84.28,12677.0
2020-11-11 14:15:00,84.33,84.45,84.27,84.4,4953.0,84.33,84.45,84.27,84.4,4953.0
2020-11-11 14:20:00,84.32,84.42,84.13,84.28,11737.0,84.32,84.42,84.13,84.28,11737.0
2020-11-11 14:25:00,84.24,84.24,84.0,84.16,14477.0,84.24,84.24,84.0,84.16,14477.0
2020-11-11 14:30:00,84.1,84.42,84.08,84.26,18857.0,84.1,84.42,84.08,84.26,18857.0
2020-11-11 14:35:00,84.27,84.48,84.24,84.26,8079.0,84.27,84.48,84.24,84.26,8079.0
2020-11-11 14:40:00,84.3,84.38,84.1,84.38,5350.0,84.3,84.38,84.1,84.38,5350.0
2020-11-11 14:45:00,84.38,84.38,84.2,84.2,7352.0,84.38,84.38,84.2,84.2,7352.0
2020-11-11 14:50:00,84.25,84.25,84.09,84.15,13026.0,84.25,84.25,84.09,84.15,13026.0
2020-11-11 14:55:00,84.09,84.32,84.09,84.2,12779.0,84.09,84.32,84.09,84.2,12779.0
2020-11-11 15:00:00,84.24,84.37,84.13,84.37,10368.0,84.24,84.37,84.13,84.37,10368.0
2020-11-11 15:05:00,84.3,84.49,84.22,84.48,9423.0,84.3,84.49,84.22,84.48,9423.0
2020-11-11 15:10:00,84.47,84.63,84.4,84.6,8384.0,84.47,84.63,84.4,84.6,8384.0
2020-11-11 15:15:00,84.57,84.59,84.4,84.55,10866.0,84.57,84.59,84.4,84.55,10866.0
2020-11-11 15:20:00,84.52,84.53,84.16,84.33,18807.0,84.52,84.53,84.16,84.33,18807.0
2020-11-11 15:25:00,84.33,84.39,84.16,84.23,8319.0,84.33,84.39,84.16,84.23,8319.0
2020-11-11 15:30:00,84.26,84.29,83.84,83.93,26563.0,84.26,84.29,83.84,83.93,26563.0
2020-11-11 15:35:00,83.84,84.16,83.84,84.14,22817.0,83.84,84.16,83.84,84.14,22817.0
2020-11-11 15:40:00,84.13,84.25,84.01,84.21,14256.0,84.13,84.25,84.01,84.21,14256.0
2020-11-11 15:45:00,84.23,84.4,84.18,84.31,25554.0,84.23,84.4,84.18,84.31,25554.0
2020-11-11 15:50:00,84.39,84.47,84.13,84.18,34711.0,84.39,84.47,84.13,84.18,34711.0
2020-11-11 15:55:00,84.21,84.32,83.92,84.2,122981.0,84.21,84.32,83.92,84.2,122981.0
2020-11-12 09:30:00,84.85,84.94,83.82,84.82,57355.0,84.85,84.94,83.82,84.82,57355.0
2020-11-12 09:35:00,84.82,85.0,84.41,84.63,31926.0,84.82,85.0,84.41,84.63,31926.0
2020-11-12 09:40:00,84.79,84.79,83.98,84.36,15057.0,84.79,84.79,83.98,84.36,15057.0
2020-11-12 09:45:00,84.16,84.22,83.5,83.6,26856.0,84.16,84.22,83.5,83.6,26856.0
2020-11-12 09:50:00,83.47,84.15,83.47,83.76,16058.0,83.47,84.15,83.47,83.76,16058.0
2020-11-12 09:55:00,83.73,83.93,83.38,83.91,19115.0,83.73,83.93,83.38,83.91,19115.0
2020-11-12 10:00:00,83.6,84.27,83.59,83.91,54216.0,83.6,84.27,83.59,83.91,54216.0
2020-11-12 10:05:00,84.1,84.37,83.95,84.15,23202.0,84.1,84.37,83.95,84.15,23202.0
2020-11-12 10:10:00,84.06,84.76,84.06,84.58,23285.0,84.06,84.76,84.06,84.58,23285.0
2020-11-12 10:15:00,84.56,84.62,84.06,84.06,21923.0,84.56,84.62,84.06,84.06,21923.0
2020-11-12 10:20:00,84.01,84.15,83.4,83.4,18275.0,84.01,84.15,83.4,83.4,18275.0
2020-11-12 10:25:00,83.4,83.46,82.74,82.84,82343.0,83.4,83.46,82.74,82.84,82343.0
2020-11-12 10:30:00,82.84,83.3,82.84,83.08,26227.0,82.84,83.3,82.84,83.08,26227.0
2020-11-12 10:35:00,83.0,83.25,82.85,82.87,17901.0,83.0,83.25,82.85,82.87,17901.0
2020-11-12 10:40:00,82.87,83.04,82.6,82.98,17909.0,82.87,83.04,82.6,82.98,17909.0
2020-11-12 10:45:00,82.99,83.25,82.84,82.97,19904.0,82.99,83.25,82.84,82.97,19904.0
2020-11-12 10:50:00,82.91,82.95,82.16,82.16,32542.0,82.91,82.95,82.16,82.16,32542.0
2020-11-12 10:55:00,82.23,82.29,81.87,81.89,34179.0,82.23,82.29,81.87,81.89,34179.0
2020-11-12 11:00:00,81.89,82.45,81.85,82.22,30299.0,81.89,82.45,81.85,82.22,30299.0
2020-11-12 11:05:00,82.17,82.44,82.11,82.44,16453.0,82.17,82.44,82.11,82.44,16453.0
2020-11-12 11:10:00,82.43,82.71,82.37,82.49,19205.0,82.43,82.71,82.37,82.49,19205.0
2020-11-12 11:15:00,82.55,82.55,82.33,82.55,13413.0,82.55,82.55,82.33,82.55,13413.0
2020-11-12 11:20:00,82.59,82.82,82.56,82.69,14563.0,82.59,82.82,82.56,82.69,14563.0
2020-11-12 11:25:00,82.61,82.8,82.48,82.63,10875.0,82.61,82.8,82.48,82.63,10875.0
2020-11-12 11:30:00,82.67,82.93,82.62,82.72,8311.0,82.67,82.93,82.62,82.72,8311.0
2020-11-12 11:35:00,82.77,82.86,82.55,82.59,5936.0,82.77,82.86,82.55,82.59,5936.0
2020-11-12 11:40:00,82.51,82.51,82.2,82.35,16824.0,82.51,82.51,82.2,82.35,16824.0
2020-11-12 11:45:00,82.31,82.52,82.29,82.45,8812.0,82.31,82.52,82.29,82.45,8812.0
2020-11-12 11:50:00,82.49,82.54,82.32,82.44,10618.0,82.49,82.54,82.32,82.44,10618.0
2020-11-12 11:55:00,82.51,82.67,82.37,82.6,17651.0,82.51,82.67,82.37,82.6,17651.0
2020-11-12 12:00:00,82.49,82.75,82.48,82.72,4725.0,82.49,82.75,82.48,82.72,4725.0
2020-11-12 12:05:00,82.73,82.83,82.53,82.53,17892.0,82.73,82.83,82.53,82.53,17892.0
2020-11-12 12:10:00,82.55,83.14,82.54,83.02,16949.0,82.55,83.14,82.54,83.02,16949.0
2020-11-12 12:15:00,82.98,83.02,82.71,82.85,14087.0,82.98,83.02,82.71,82.85,14087.0
2020-11-12 12:20:00,82.88,82.94,82.66,82.66,11446.0,82.88,82.94,82.66,82.66,11446.0
2020-11-12 12:25:00,82.65,82.65,82.32,82.38,13718.0,82.65,82.65,82.32,82.38,13718.0
2020-11-12 12:30:00,82.34,82.66,82.34,82.63,7758.0,82.34,82.66,82.34,82.63,7758.0
2020-11-12 12:35:00,82.63,82.83,82.55,82.62,20106.0,82.63,82.83,82.55,82.62,20106.0
2020-11-12 12:40:00,82.62,82.63,82.25,82.42,12607.0,82.62,82.63,82.25,82.42,12607.0
2020-11-12 12:45:00,82.36,82.37,81.7,81.75,26264.0,82.36,82.37,81.7,81.75,26264.0
2020-11-12 12:50:00,81.7,81.95,81.6,81.89,11405.0,81.7,81.95,81.6,81.89,11405.0
2020-11-12 12:55:00,81.88,81.95,81.7,81.89,11418.0,81.88,81.95,81.7,81.89,11418.0
2020-11-12 13:00:00,81.86,82.14,81.76,82.03,12482.0,81.86,82.14,81.76,82.03,12482.0
2020-11-12 13:05:00,82.01,82.07,81.72,81.92,21129.0,82.01,82.07,81.72,81.92,21129.0
2020-11-12 13:10:00,81.9,81.94,81.53,81.81,16186.0,81.9,81.94,81.53,81.81,16186.0
2020-11-12 13:15:00,81.72,81.79,81.53,81.66,15089.0,81.72,81.79,81.53,81.66,15089.0
2020-11-12 13:20:00,81.66,81.84,81.63,81.64,20056.0,81.66,81.84,81.63,81.64,20056.0
2020-11-12 13:25:00,81.63,81.94,81.6,81.62,15866.0,81.63,81.94,81.6,81.62,15866.0
2020-11-12 13:30:00,81.51,81.87,81.4,81.85,11163.0,81.51,81.87,81.4,81.85,11163.0
2020-11-12 13:35:00,81.89,82.03,81.86,81.92,10376.0,81.89,82.03,81.86,81.92,10376.0
2020-11-12 13:40:00,81.94,82.05,81.87,81.94,11197.0,81.94,82.05,81.87,81.94,11197.0
2020-11-12 13:45:00,81.99,82.04,81.84,81.91,4704.0,81.99,82.04,81.84,81.91,4704.0
2020-11-12 13:50:00,81.92,82.12,81.88,82.08,19810.0,81.92,82.12,81.88,82.08,19810.0
2020-11-12 13:55:00,82.08,82.11,81.95,82.0,8154.0,82.08,82.11,81.95,82.0,8154.0
2020-11-12 14:00:00,81.94,82.06,81.86,82.01,12416.0,81.94,82.06,81.86,82.01,12416.0
2020-11-12 14:05:00,82.04,82.04,81.62,81.62,11710.0,82.04,82.04,81.62,81.62,11710.0
2020-11-12 14:10:00,81.65,81.67,81.53,81.57,15010.0,81.65,81.67,81.53,81.57,15010.0
2020-11-12 14:15:00,81.5,81.65,81.46,81.53,17610.0,81.5,81.65,81.46,81.53,17610.0
2020-11-12 14:20:00,81.57,81.6,81.46,81.58,13033.0,81.57,81.6,81.46,81.58,13033.0
2020-11-12 14:25:00,81.58,81.68,81.48,81.61,15402.0,81.58,81.68,81.48,81.61,15402.0
2020-11-12 14:30:00,81.6,81.82,81.34,81.65,18155.0,81.6,81.82,81.34,81.65,18155.0
2020-11-12 14:35:00,81.65,81.69,81.49,81.49,10300.0,81.65,81.69,81.49,81.49,10300.0
2020-11-12 14:40:00,81.5,81.5,81.06,81.08,20946.0,81.5,81.5,81.06,81.08,20946.0
2020-11-12 14:45:00,81.05,81.23,81.02,81.16,10794.0,81.05,81.23,81.02,81.16,10794.0
2020-11-12 14:50:00,81.08,81.19,81.01,81.09,13390.0,81.08,81.19,81.01,81.09,13390.0
2020-11-12 14:55:00,81.1,81.23,81.1,81.1,6635.0,81.1,81.23,81.1,81.1,6635.0
2020-11-12 15:00:00,81.09,81.23,80.88,80.9,23102.0,81.09,81.23,80.88,80.9,23102.0
2020-11-12 15:05:00,80.91,81.0,80.77,80.82,14730.0,80.91,81.0,80.77,80.82,14730.0
2020-11-12 15:10:00,80.84,81.13,80.7,81.1,15866.0,80.84,81.13,80.7,81.1,15866.0
2020-11-12 15:15:00,81.14,81.21,81.08,81.16,12254.0,81.14,81.21,81.08,81.16,12254.0
2020-11-12 15:20:00,81.17,81.17,80.9,81.09,15118.0,81.17,81.17,80.9,81.09,15118.0
2020-11-12 15:25:00,81.06,81.12,80.92,81.02,11012.0,81.06,81.12,80.92,81.02,11012.0
2020-11-12 15:30:00,81.0,81.11,80.91,80.95,13004.0,81.0,81.11,80.91,80.95,13004.0
2020-11-12 15:35:00,80.91,81.07,80.79,80.99,23829.0,80.91,81.07,80.79,80.99,23829.0
2020-11-12 15:40:00,81.03,81.36,81.01,81.29,27089.0,81.03,81.36,81.01,81.29,27089.0
2020-11-12 15:45:00,81.26,81.36,81.08,81.33,24439.0,81.26,81.36,81.08,81.33,24439.0
2020-11-12 15:50:00,81.4,81.5,81.14,81.31,52760.0,81.4,81.5,81.14,81.31,52760.0
2020-11-12 15:55:00,81.34,81.51,81.2,81.32,86872.0,81.34,81.51,81.2,81.32,86872.0
2020-11-13 09:30:00,82.34,82.34,81.15,82.05,92438.0,82.34,82.34,81.15,82.05,92438.0
2020-11-13 09:35:00,82.01,82.15,81.45,81.62,68900.0,82.01,82.15,81.45,81.62,68900.0
2020-11-13 09:40:00,81.63,81.67,81.09,81.43,32774.0,81.63,81.67,81.09,81.43,32774.0
2020-11-13 09:45:00,81.43,82.2,81.07,82.2,50281.0,81.43,82.2,81.07,82.2,50281.0
2020-11-13 09:50:00,82.18,82.98,82.13,82.72,53178.0,82.18,82.98,82.13,82.72,53178.0
2020-11-13 09:55:00,82.79,82.94,82.45,82.68,22041.0,82.79,82.94,82.45,82.68,22041.0
2020-11-13 10:00:00,82.55,82.73,82.17,82.5,22465.0,82.55,82.73,82.17,82.5,22465.0
2020-11-13 10:05:00,82.51,82.74,82.33,82.68,16105.0,82.51,82.74,82.33,82.68,16105.0
2020-11-13 10:10:00,82.5,82.57,82.06,82.23,14975.0,82.5,82.57,82.06,82.23,14975.0
2020-11-13 10:15:00,82.38,82.47,81.48,81.64,27920.0,82.38,82.47,81.48,81.64,27920.0
2020-11-13 10:20:00,81.66,81.88,81.55,81.83,10407.0,81.66,81.88,81.55,81.83,10407.0
2020-11-13 10:25:00,81.76,82.17,81.68,81.99,19488.0,81.76,82.17,81.68,81.99,19488.0
2020-11-13 10:30:00,81.97,82.05,81.41,81.48,32007.0,81.97,82.05,81.41,81.48,32007.0
2020-11-13 10:35:00,81.45,81.5,81.26,81.38,15060.0,81.45,81.5,81.26,81.38,15060.0
2020-11-13 10:40:00,81.35,81.67,81.35,81.6,21718.0,81.35,81.67,81.35,81.6,21718.0
2020-11-13 10:45:00,81.61,81.71,81.31,81.46,15637.0,81.61,81.71,81.31,81.46,15637.0
2020-11-13 10:50:00,81.39,81.44,81.05,81.06,11746.0,81.39,81.44,81.05,81.06,11746.0
2020-11-13 10:55:00,81.05,81.11,80.21,80.49,79462.0,81.05,81.11,80.21,80.49,79462.0
2020-11-13 11:00:00,80.5,80.66,80.36,80.47,25685.0,80.5,80.66,80.36,80.47,25685.0
2020-11-13 11:05:00,80.52,80.56,80.28,80.31,27167.0,80.52,80.56,80.28,80.31,27167.0
2020-11-13 11:10:00,80.33,80.56,80.27,80.46,23805.0,80.33,80.56,80.27,80.46,23805.0
2020-11-13 11:15:00,80.51,81.15,80.5,80.9,15560.0,80.51,81.15,80.5,80.9,15560.0
2020-11-13 11:20:00,80.95,81.21,80.94,81.12,11246.0,80.95,81.21,80.94,81.12,11246.0
2020-11-13 11:25:00,81.15,81.25,80.89,81.0,13524.0,81.15,81.25,80.89,81.0,13524.0
2020-11-13 11:30:00,81.05,81.05,80.83,80.89,8329.0,81.05,81.05,80.83,80.89,8329.0
2020-11-13 11:35:00,80.81,80.96,80.77,80.82,10380.0,80.81,80.96,80.77,80.82,10380.0
2020-11-13 11:40:00,80.79,80.89,80.65,80.71,13454.0,80.79,80.89,80.65,80.71,13454.0
2020-11-13 11:45:00,80.72,80.77,80.6,80.72,6330.0,80.72,80.77,80.6,80.72,6330.0
2020-11-13 11:50:00,80.66,80.77,80.55,80.64,6259.0,80.66,80.77,80.55,80.64,6259.0
2020-11-13 11:55:00,80.65,80.92,80.65,80.78,9035.0,80.65,80.92,80.65,80.78,9035.0
2020-11-13 12:00:00,80.73,80.78,80.61,80.67,4912.0,80.73,80.78,80.61,80.67,4912.0
2020-11-13 12:05:00,80.62,80.73,80.57,80.73,8010.0,80.62,80.73,80.57,80.73,8010.0
2020-11-13 12:10:00,80.69,80.92,80.64,80.8,11173.0,80.69,80.92,80.64,80.8,11173.0
2020-11-13 12:15:00,80.8,80.85,80.56,80.58,28989.0,80.8,80.85,80.56,80.58,28989.0
2020-11-13 12:20:00,80.61,80.66,80.38,80.66,12900.0,80.61,80.66,80.38,80.66,12900.0
2020-11-13 12:25:00,80.7,80.71,80.49,80.57,14679.0,80.7,80.71,80.49,80.57,14679.0
2020-11-13 12:30:00,80.54,80.59,80.4,80.45,9052.0,80.54,80.59,80.4,80.45,9052.0
2020-11-13 12:35:00,80.45,80.49,80.11,80.16,16820.0,80.45,80.49,80.11,80.16,16820.0
2020-11-13 12:40:00,80.13,80.22,80.1,80.1,17685.0,80.13,80.22,80.1,80.1,17685.0
2020-11-13 12:45:00,80.15,80.15,79.93,80.09,25734.0,80.15,80.15,79.93,80.09,25734.0
2020-11-13 12:50:00,80.13,80.17,80.07,80.12,12343.0,80.13,80.17,80.07,80.12,12343.0
2020-11-13 12:55:00,80.05,80.28,79.88,80.23,34753.0,80.05,80.28,79.88,80.23,34753.0
2020-11-13 13:00:00,80.27,80.42,80.16,80.42,15779.0,80.27,80.42,80.16,80.42,15779.0
2020-11-13 13:05:00,80.48,80.48,80.19,80.29,6077.0,80.48,80.48,80.19,80.29,6077.0
2020-11-13 13:10:00,80.31,80.36,80.11,80.35,8747.0,80.31,80.36,80.11,80.35,8747.0
2020-11-13 13:15:00,80.34,80.57,80.34,80.51,19389.0,80.34,80.57,80.34,80.51,19389.0
2020-11-13 13:20:00,80.54,80.58,80.47,80.58,5627.0,80.54,80.58,80.47,80.58,5627.0
2020-11-13 13:25:00,80.56,80.68,80.36,80.44,39500.0,80.56,80.68,80.36,80.44,39500.0
2020-11-13 13:30:00,80.43,80.48,80.27,80.31,7684.0,80.43,80.48,80.27,80.31,7684.0
2020-11-13 13:35:00,80.26,80.28,80.15,80.18,8446.0,80.26,80.28,80.15,80.18,8446.0
2020-11-13 13:40:00,80.2,80.27,80.18,80.19,5217.0,80.2,80.27,80.18,80.19,5217.0
2020-11-13 13:45:00,80.2,80.28,79.95,79.99,10692.0,80.2,80.28,79.95,79.99,10692.0
2020-11-13 13:50:00,79.99,80.25,79.96,80.1,8233.0,79.99,80.25,79.96,80.1,8233.0
2020-11-13 13:55:00,80.09,80.52,80.09,80.2,23282.0,80.09,80.52,80.09,80.2,23282.0
2020-11-13 14:00:00,80.23,80.29,80.19,80.22,6335.0,80.23,80.29,80.19,80.22,6335.0
2020-11-13 14:05:00,80.21,80.3,80.0,80.02,12220.0,80.21,80.3,80.0,80.02,12220.0
2020-11-13 14:10:00,80.06,80.21,79.98,80.15,8851.0,80.06,80.21,79.98,80.15,8851.0
2020-11-13 14:15:00,80.11,80.26,80.05,80.22,8500.0,80.11,80.26,80.05,80.22,8500.0
2020-11-13 14:20:00,80.27,80.29,80.05,80.09,14810.0,80.27,80.29,80.05,80.09,14810.0
2020-11-13 14:25:00,80.13,80.21,80.05,80.05,10553.0,80.13,80.21,80.05,80.05,10553.0
2020-11-13 14:30:00,80.04,80.11,79.92,79.99,7542.0,80.04,80.11,79.92,79.99,7542.0
2020-11-13 14:35:00,80.01,80.24,79.88,80.2,8668.0,80.01,80.24,79.88,80.2,8668.0
2020-11-13 14:40:00,80.16,80.22,80.1,80.11,8804.0,80.16,80.22,80.1,80.11,8804.0
2020-11-13 14:45:00,80.13,80.15,79.97,80.09,13929.0,80.13,80.15,79.97,80.09,13929.0
2020-11-13 14:50:00,80.11,80.28,79.95,80.17,23151.0,80.11,80.28,79.95,80.17,23151.0
2020-11-13 14:55:00,80.2,80.32,80.17,80.19,21192.0,80.2,80.32,80.17,80.19,21192.0
2020-11-13 15:00:00,80.18,80.31,80.13,80.29,12600.0,80.18,80.31,80.13,80.29,12600.0
2020-11-13 15:05:00,80.31,80.4,80.26,80.32,9935.0,80.31,80.4,80.26,80.32,9935.0
2020-11-13 15:10:00,80.3,80.35,80.22,80.31,11498.0,80.3,80.35,80.22,80.31,11498.0
2020-11-13 15:15:00,80.31,80.32,80.11,80.17,55923.0,80.31,80.32,80.11,80.17,55923.0
2020-11-13 15:20:00,80.14,80.24,80.09,80.19,46124.0,80.14,80.24,80.09,80.19,46124.0
2020-11-13 15:25:00,80.17,80.21,80.07,80.13,17314.0,80.17,80.21,80.07,80.13,17314.0
2020-11-13 15:30:00,80.11,80.3,79.92,79.95,42520.0,80.11,80.3,79.92,79.95,42520.0
2020-11-13 15:35:00,79.96,80.04,79.92,79.94,28714.0,79.96,80.04,79.92,79.94,28714.0
2020-11-13 15:40:00,79.96,80.05,79.93,80.01,52730.0,79.96,80.05,79.93,80.01,52730.0
2020-11-13 15:45:00,80.01,80.05,79.9,79.97,89270.0,80.01,80.05,79.9,79.97,89270.0
2020-11-13 15:50:00,79.97,80.03,79.76,79.9,88597.0,79.97,80.03,79.76,79.9,88597.0
2020-11-13 15:55:00,79.89,80.0,79.79,79.96,82881.0,79.89,80.0,79.79,79.96,82881.0
2020-11-16 09:30:00,80.8,81.14,79.96,80.23,86616.0,80.8,81.14,79.96,80.23,86616.0
2020-11-16 09:35:00,80.19,81.06,80.13,80.61,52266.0,80.19,81.06,80.13,80.61,52266.0
2020-11-16 09:40:00,80.93,81.05,80.52,80.67,23753.0,80.93,81.05,80.52,80.67,23753.0
2020-11-16 09:45:00,80.74,80.86,80.2,80.8,43245.0,80.74,80.86,80.2,80.8,43245.0
2020-11-16 09:50:00,80.88,81.09,80.69,80.89,16128.0,80.88,81.09,80.69,80.89,16128.0
2020-11-16 09:55:00,80.64,80.8,80.2,80.8,20646.0,80.64,80.8,80.2,80.8,20646.0
2020-11-16 10:00:00,80.82,81.35,80.82,81.34,27216.0,80.82,81.35,80.82,81.34,27216.0
2020-11-16 10:05:00,81.35,81.6,81.3,81.48,43637.0,81.35,81.6,81.3,81.48,43637.0
2020-11-16 10:10:00,81.49,81.86,81.27,81.85,38172.0,81.49,81.86,81.27,81.85,38172.0
2020-11-16 10:15:00,81.83,82.25,81.82,82.13,50612.0,81.83,82.25,81.82,82.13,50612.0
2020-11-16 10:20:00,82.08,82.25,81.95,82.13,67611.0,82.08,82.25,81.95,82.13,67611.0
2020-11-16 10:25:00,82.13,82.25,81.89,81.98,68825.0,82.13,82.25,81.89,81.98,68825.0
2020-11-16 10:30:00,82.01,82.05,81.59,81.66,61036.0,82.01,82.05,81.59,81.66,61036.0
2020-11-16 10:35:00,81.65,81.72,81.03,81.04,25872.0,81.65,81.72,81.03,81.04,25872.0
2020-11-16 10:40:00,81.03,81.12,80.49,81.08,74370.0,81.03,81.12,80.49,81.08,74370.0
2020-11-16 10:45:00,81.11,81.3,80.88,80.91,37723.0,81.11,81.3,80.88,80.91,37723.0
2020-11-16 10:50:00,80.92,81.11,80.71,80.75,24587.0,80.92,81.11,80.71,80.75,24587.0
2020-11-16 10:55:00,80.79,80.8,80.51,80.71,29191.0,80.79,80.8,80.51,80.71,29191.0
2020-11-16 11:00:00,80.75,81.36,80.63,81.31,85142.0,80.75,81.36,80.63,81.31,85142.0
2020-11-16 11:05:00,81.3,81.36,80.99,81.05,22690.0,81.3,81.36,80.99,81.05,22690.0
2020-11-16 11:10:00,81.11,81.3,81.06,81.06,11595.0,81.11,81.3,81.06,81.06,11595.0
2020-11-16 11:15:00,81.12,81.17,80.77,80.87,25102.0,81.12,81.17,80.77,80.87,25102.0
2020-11-16 11:20:00,80.93,81.11,80.69,81.02,22253.0,80.93,81.11,80.69,81.02,22253.0
2020-11-16 11:25:00,81.05,81.32,80.92,81.09,21240.0,81.05,81.32,80.92,81.09,21240.0
2020-11-16 11:30:00,81.13,81.25,80.96,81.23,25404.0,81.13,81.25,80.96,81.23,25404.0
2020-11-16 11:35:00,81.2,81.3,81.0,81.19,11692.0,81.2,81.3,81.0,81.19,11692.0
2020-11-16 11:40:00,81.15,81.15,80.97,81.01,14783.0,81.15,81.15,80.97,81.01,14783.0
2020-11-16 11:45:00,81.01,81.1,80.79,80.98,15913.0,81.01,81.1,80.79,80.98,15913.0
2020-11-16 11:50:00,80.98,81.11,80.88,80.95,8677.0,80.98,81.11,80.88,80.95,8677.0
2020-11-16 11:55:00,80.98,81.03,80.87,80.92,9602.0,80.98,81.03,80.87,80.92,9602.0
2020-11-16 12:00:00,80.97,81.16,80.92,81.12,14001.0,80.97,81.16,80.92,81.12,14001.0
2020-11-16 12:05:00,81.1,81.16,81.03,81.1,13539.0,81.1,81.16,81.03,81.1,13539.0
2020-11-16 12:10:00,81.06,81.17,81.02,81.14,8014.0,81.06,81.17,81.02,81.14,8014.0
2020-11-16 12:15:00,81.17,81.2,80.95,81.01,30351.0,81.17,81.2,80.95,81.01,30351.0
2020-11-16 12:20:00,81.03,81.23,80.95,81.21,11954.0,81.03,81.23,80.95,81.21,11954.0
2020-11-16 12:25:00,81.23,81.27,81.03,81.17,16054.0,81.23,81.27,81.03,81.17,16054.0
2020-11-16 12:30:00,81.22,81.23,81.05,81.06,21460.0,81.22,81.23,81.05,81.06,21460.0
2020-11-16 12:35:00,81.08,81.11,80.98,80.98,10418.0,81.08,81.11,80.98,80.98,10418.0
2020-11-16 12:40:00,80.99,81.0,80.84,80.9,10697.0,80.99,81.0,80.84,80.9,10697.0
2020-11-16 12:45:00,80.9,80.94,80.8,80.83,22298.0,80.9,80.94,80.8,80.83,22298.0
2020-11-16 12:50:00,80.88,80.93,80.78,80.84,7462.0,80.88,80.93,80.78,80.84,7462.0
2020-11-16 12:55:00,80.81,80.9,80.74,80.79,21608.0,80.81,80.9,80.74,80.79,21608.0
2020-11-16 13:00:00,80.81,80.85,80.64,80.64,6017.0,80.81,80.85,80.64,80.64,6017.0
2020-11-16 13:05:00,80.65,80.87,80.63,80.74,9631.0,80.65,80.87,80.63,80.74,9631.0
2020-11-16 13:10:00,80.73,80.89,80.69,80.75,14887.0,80.73,80.89,80.69,80.75,14887.0
2020-11-16 13:15:00,80.77,80.87,80.76,80.82,5014.0,80.77,80.87,80.76,80.82,5014.0
2020-11-16 13:20:00,80.78,80.82,80.48,80.54,18516.0,80.78,80.82,80.48,80.54,18516.0
2020-11-16 13:25:00,80.5,80.51,80.17,80.17,15247.0,80.5,80.51,80.17,80.17,15247.0
2020-11-16 13:30:00,80.19,80.28,80.09,80.23,31704.0,80.19,80.28,80.09,80.23,31704.0
2020-11-16 13:35:00,80.23,80.36,80.23,80.34,14655.0,80.23,80.36,80.23,80.34,14655.0
2020-11-16 13:40:00,80.35,80.35,80.03,80.14,14110.0,80.35,80.35,80.03,80.14,14110.0
2020-11-16 13:45:00,80.16,80.21,79.88,79.99,12245.0,80.16,80.21,79.88,79.99,12245.0
2020-11-16 13:50:00,79.96,79.96,79.62,79.73,26598.0,79.96,79.96,79.62,79.73,26598.0
2020-11-16 13:55:00,79.75,79.83,79.65,79.66,18511.0,79.75,79.83,79.65,79.66,18511.0
2020-11-16 14:00:00,79.69,79.75,79.4,79.45,23591.0,79.69,79.75,79.4,79.45,23591.0
2020-11-16 14:05:00,79.47,79.56,79.39,79.41,25421.0,79.47,79.56,79.39,79.41,25421.0
2020-11-16 14:10:00,79.39,79.41,79.19,79.23,29237.0,79.39,79.41,79.19,79.23,29237.0
2020-11-16 14:15:00,79.26,79.29,79.14,79.17,31066.0,79.26,79.29,79.14,79.17,31066.0
2020-11-16 14:20:00,79.17,79.39,79.05,79.32,39652.0,79.17,79.39,79.05,79.32,39652.0
2020-11-16 14:25:00,79.34,79.45,79.22,79.4,28606.0,79.34,79.45,79.22,79.4,28606.0
2020-11-16 14:30:00,79.42,79.55,79.39,79.43,25205.0,79.42,79.55,79.39,79.43,25205.0
2020-11-16 14:35:00,79.38,79.48,79.32,79.43,19340.0,79.38,79.48,79.32,79.43,19340.0
2020-11-16 14:40:00,79.47,79.69,79.37,79.69,15258.0,79.47,79.69,79.37,79.69,15258.0
2020-11-16 14:45:00,79.7,79.81,79.64,79.73,19969.0,79.7,79.81,79.64,79.73,19969.0
2020-11-16 14:50:00,79.73,79.94,79.67,79.81,17685.0,79.73,79.94,79.67,79.81,17685.0
2020-11-16 14:55:00,79.82,79.89,79.79,79.8,15550.0,79.82,79.89,79.79,79.8,15550.0
2020-11-16 15:00:00,79.78,79.8,79.41,79.53,18339.0,79.78,79.8,79.41,79.53,18339.0
2020-11-16 15:05:00,79.47,79.66,79.42,79.64,14104.0,79.47,79.66,79.42,79.64,14104.0
2020-11-16 15:10:00,79.69,79.7,79.45,79.53,15262.0,79.69,79.7,79.45,79.53,15262.0
2020-11-16 15:15:00,79.53,79.8,79.42,79.78,21987.0,79.53,79.8,79.42,79.78,21987.0
2020-11-16 15:20:00,79.76,79.94,79.62,79.93,45429.0,79.76,79.94,79.62,79.93,45429.0
2020-11-16 15:25:00,79.91,79.94,79.6,79.78,18113.0,79.91,79.94,79.6,79.78,18113.0
2020-11-16 15:30:00,79.79,79.9,79.76,79.85,16240.0,79.79,79.9,79.76,79.85,16240.0
2020-11-16 15:35:00,79.85,80.0,79.85,79.93,20850.0,79.85,80.0,79.85,79.93,20850.0
2020-11-16 15:40:00,79.98,80.11,79.88,79.93,37654.0,79.98,80.11,79.88,79.93,37654.0
2020-11-16 15:45:00,79.92,79.94,79.8,79.83,32518.0,79.92,79.94,79.8,79.83,32518.0
2020-11-16 15:50:00,79.83,80.31,79.83,80.19,78773.0,79.83,80.31,79.83,80.19,78773.0
2020-11-16 15:55:00,80.19,80.27,80.05,80.26,79903.0,80.19,80.27,80.05,80.26,79903.0
2020-11-17 09:30:00,80.06,81.29,80.06,80.48,106714.0,80.06,81.29,80.06,80.48,106714.0
2020-11-17 09:35:00,80.47,81.0,79.8,79.81,82954.0,80.47,81.0,79.8,79.81,82954.0
2020-11-17 09:40:00,79.78,80.0,79.27,79.65,30245.0,79.78,80.0,79.27,79.65,30245.0
2020-11-17 09:45:00,79.66,80.1,79.5,80.09,15872.0,79.66,80.1,79.5,80.09,15872.0
2020-11-17 09:50:00,80.15,80.24,79.47,80.09,23496.0,80.15,80.24,79.47,80.09,23496.0
2020-11-17 09:55:00,80.09,80.37,79.75,79.78,19879.0,80.09,80.37,79.75,79.78,19879.0
2020-11-17 10:00:00,79.79,79.98,79.58,79.67,13018.0,79.79,79.98,79.58,79.67,13018.0
2020-11-17 10:05:00,79.63,79.86,79.46,79.62,19520.0,79.63,79.86,79.46,79.62,19520.0
2020-11-17 10:10:00,79.67,80.23,79.66,80.22,21162.0,79.67,80.23,79.66,80.22,21162.0
2020-11-17 10:15:00,80.14,80.24,79.91,80.18,17126.0,80.14,80.24,79.91,80.18,17126.0
2020-11-17 10:20:00,80.1,80.78,80.03,80.66,26531.0,80.1,80.78,80.03,80.66,26531.0
2020-11-17 10:25:00,80.66,80.77,80.49,80.62,43757.0,80.66,80.77,80.49,80.62,43757.0
2020-11-17 10:30:00,80.63,81.33,80.61,81.22,125828.0,80.63,81.33,80.61,81.22,125828.0
2020-11-17 10:35:00,81.29,81.48,81.06,81.14,36759.0,81.29,81.48,81.06,81.14,36759.0
2020-11-17 10:40:00,81.05,81.45,80.99,81.42,14652.0,81.05,81.45,80.99,81.42,14652.0
2020-11-17 10:45:00,81.4,81.61,81.22,81.26,18185.0,81.4,81.61,81.22,81.26,18185.0
2020-11-17 10:50:00,81.22,81.41,81.05,81.21,12170.0,81.22,81.41,81.05,81.21,12170.0
2020-11-17 10:55:00,81.15,81.39,81.05,81.35,13004.0,81.15,81.39,81.05,81.35,13004.0
2020-11-17 11:00:00,81.32,81.54,81.32,81.37,8730.0,81.32,81.54,81.32,81.37,8730.0
2020-11-17 11:05:00,81.36,81.36,81.04,81.17,29015.0,81.36,81.36,81.04,81.17,29015.0
2020-11-17 11:10:00,81.13,81.3,80.86,80.88,7940.0,81.13,81.3,80.86,80.88,7940.0
2020-11-17 11:15:00,80.94,81.29,80.85,81.21,9189.0,80.94,81.29,80.85,81.21,9189.0
2020-11-17 11:20:00,81.2,81.22,80.98,81.02,10335.0,81.2,81.22,80.98,81.02,10335.0
2020-11-17 11:25:00,80.98,81.04,80.81,80.81,31607.0,80.98,81.04,80.81,80.81,31607.0
2020-11-17 11:30:00,80.81,81.09,80.57,81.04,13760.0,80.81,81.09,80.57,81.04,13760.0
2020-11-17 11:35:00,81.15,81.5,81.1,81.38,37220.0,81.15,81.5,81.1,81.38,37220.0
2020-11-17 11:40:00,81.31,81.78,81.31,81.75,21698.0,81.31,81.78,81.31,81.75,21698.0
2020-11-17 11:45:00,81.71,81.72,81.38,81.48,11830.0,81.71,81.72,81.38,81.48,11830.0
2020-11-17 11:50:00,81.45,81.67,81.37,81.56,13006.0,81.45,81.67,81.37,81.56,13006.0
2020-11-17 11:55:00,81.53,81.73,81.32,81.46,22745.0,81.53,81.73,81.32,81.46,22745.0
2020-11-17 12:00:00,81.45,81.55,81.24,81.39,8309.0,81.45,81.55,81.24,81.39,8309.0
2020-11-17 12:05:00,81.39,81.39,81.21,81.27,2594.0,81.39,81.39,81.21,81.27,2594.0
2020-11-17 12:10:00,81.22,81.36,81.08,81.34,13332.0,81.22,81.36,81.08,81.34,13332.0
2020-11-17 12:15:00,81.34,81.36,81.12,81.15,9947.0,81.34,81.36,81.12,81.15,9947.0
2020-11-17 12:20:00,81.13,81.28,81.08,81.23,32513.0,81.13,81.28,81.08,81.23,32513.0
2020-11-17 12:25:00,81.23,81.4,81.08,81.29,8246.0,81.23,81.4,81.08,81.29,8246.0
2020-11-17 12:30:00,81.32,81.48,81.26,81.35,9537.0,81.32,81.48,81.26,81.35,9537.0
2020-11-17 12:35:00,81.37,81.61,81.24,81.3,16476.0,81.37,81.61,81.24,81.3,16476.0
2020-11-17 12:40:00,81.35,81.46,81.1,81.23,10697.0,81.35,81.46,81.1,81.23,10697.0
2020-11-17 12:45:00,81.27,81.4,81.24,81.28,6609.0,81.27,81.4,81.24,81.28,6609.0
2020-11-17 12:50:00,81.31,81.44,81.28,81.28,28020.0,81.31,81.44,81.28,81.28,28020.0
2020-11-17 12:55:00,81.26,81.36,81.15,81.25,6645.0,81.26,81.36,81.15,81.25,6645.0
2020-11-17 13:00:00,81.28,81.28,81.07,81.1,9756.0,81.28,81.28,81.07,81.1,9756.0
2020-11-17 13:05:00,81.06,81.25,81.01,81.19,7764.0,81.06,81.25,81.01,81.19,7764.0
2020-11-17 13:10:00,81.15,81.15,80.89,80.91,12086.0,81.15,81.15,80.89,80.91,12086.0
2020-11-17 13:15:00,80.92,81.1,80.87,81.04,13155.0,80.92,81.1,80.87,81.04,13155.0
2020-11-17 13:20:00,81.03,81.08,80.92,81.05,5952.0,81.03,81.08,80.92,81.05,5952.0
2020-11-17 13:25:00,81.01,81.17,81.01,81.03,9533.0,81.01,81.17,81.01,81.03,9533.0
2020-11-17 13:30:00,81.07,81.09,80.92,81.02,6956.0,81.07,81.09,80.92,81.02,6956.0
2020-11-17 13:35:00,80.99,81.05,80.92,80.93,4598.0,80.99,81.05,80.92,80.93,4598.0
2020-11-17 13:40:00,80.92,80.92,80.8,80.8,13405.0,80.92,80.92,80.8,80.8,13405.0
2020-11-17 13:45:00,80.8,80.9,80.72,80.73,16436.0,80.8,80.9,80.72,80.73,16436.0
2020-11-17 13:50:00,80.75,80.86,80.74,80.79,6784.0,80.75,80.86,80.74,80.79,6784.0
2020-11-17 13:55:00,80.79,80.88,80.74,80.84,10114.0,80.79,80.88,80.74,80.84,10114.0
2020-11-17 14:00:00,80.86,80.86,80.68,80.72,13218.0,80.86,80.86,80.68,80.72,13218.0
2020-11-17 14:05:00,80.72,81.0,80.72,80.98,34585.0,80.72,81.0,80.72,80.98,34585.0
2020-11-17 14:10:00,81.02,81.16,80.91,80.98,12994.0,81.02,81.16,80.91,80.98,12994.0
2020-11-17 14:15:00,81.0,81.14,80.96,81.08,10273.0,81.0,81.14,80.96,81.08,10273.0
2020-11-17 14:20:00,81.03,81.24,80.95,81.24,36800.0,81.03,81.24,80.95,81.24,36800.0
2020-11-17 14:25:00,81.22,81.3,81.11,81.28,20953.0,81.22,81.3,81.11,81.28,20953.0
2020-11-17 14:30:00,81.26,81.34,81.21,81.3,4853.0,81.26,81.34,81.21,81.3,4853.0
2020-11-17 14:35:00,81.28,81.39,81.2,81.2,17372.0,81.28,81.39,81.2,81.2,17372.0
2020-11-17 14:40:00,81.2,81.37,81.12,81.34,9415.0,81.2,81.37,81.12,81.34,9415.0
2020-11-17 14:45:00,81.34,81.34,81.14,81.16,10006.0,81.34,81.34,81.14,81.16,10006.0
2020-11-17 14:50:00,81.22,81.39,81.21,81.39,7520.0,81.22,81.39,81.21,81.39,7520.0
2020-11-17 14:55:00,81.38,81.46,81.28,81.35,8500.0,81.38,81.46,81.28,81.35,8500.0
2020-11-17 15:00:00,81.34,81.35,81.01,81.01,14963.0,81.34,81.35,81.01,81.01,14963.0
2020-11-17 15:05:00,81.01,81.26,81.01,81.15,15392.0,81.01,81.26,81.01,81.15,15392.0
2020-11-17 15:10:00,81.18,81.23,81.05,81.16,13093.0,81.18,81.23,81.05,81.16,13093.0
2020-11-17 15:15:00,81.15,81.43,81.12,81.38,19282.0,81.15,81.43,81.12,81.38,19282.0
2020-11-17 15:20:00,81.39,81.45,81.14,81.16,24867.0,81.39,81.45,81.14,81.16,24867.0
2020-11-17 15:25:00,81.19,81.33,81.17,81.33,17808.0,81.19,81.33,81.17,81.33,17808.0
2020-11-17 15:30:00,81.33,81.44,81.14,81.26,32989.0,81.33,81.44,81.14,81.26,32989.0
2020-11-17 15:35:00,81.25,81.42,81.13,81.37,22680.0,81.25,81.42,81.13,81.37,22680.0
2020-11-17 15:40:00,81.38,81.44,81.19,81.29,28746.0,81.38,81.44,81.19,81.29,28746.0
2020-11-17 15:45:00,81.3,81.37,81.23,81.32,32926.0,81.3,81.37,81.23,81.32,32926.0
2020-11-17 15:50:00,81.29,81.46,81.2,81.33,51705.0,81.29,81.46,81.2,81.33,51705.0
2020-11-17 15:55:00,81.33,81.58,81.18,81.48,128075.0,81.33,81.58,81.18,81.48,128075.0
2020-11-18 09:30:00,82.27,82.41,81.34,81.95,119784.0,82.27,82.41,81.34,81.95,119784.0
2020-11-18 09:35:00,81.95,82.92,81.94,82.47,95929.0,81.95,82.92,81.94,82.47,95929.0
2020-11-18 09:40:00,82.32,82.44,80.78,81.1,41158.0,82.32,82.44,80.78,81.1,41158.0
2020-11-18 09:45:00,81.29,81.53,80.81,81.36,33519.0,81.29,81.53,80.81,81.36,33519.0
2020-11-18 09:50:00,81.18,81.88,81.03,81.59,74136.0,81.18,81.88,81.03,81.59,74136.0
2020-11-18 09:55:00,81.69,81.88,81.17,81.5,69613.0,81.69,81.88,81.17,81.5,69613.0
2020-11-18 10:00:00,81.39,81.59,81.06,81.3,23646.0,81.39,81.59,81.06,81.3,23646.0
2020-11-18 10:05:00,81.34,81.4,80.64,80.95,32391.0,81.34,81.4,80.64,80.95,32391.0
2020-11-18 10:10:00,80.99,81.31,80.84,80.99,29296.0,80.99,81.31,80.84,80.99,29296.0
2020-11-18 10:15:00,80.99,81.01,80.5,80.82,18933.0,80.99,81.01,80.5,80.82,18933.0
2020-11-18 10:20:00,80.62,80.81,80.43,80.47,17003.0,80.62,80.81,80.43,80.47,17003.0
2020-11-18 10:25:00,80.42,80.79,80.34,80.77,12693.0,80.42,80.79,80.34,80.77,12693.0
2020-11-18 10:30:00,80.78,80.99,80.68,80.79,22949.0,80.78,80.99,80.68,80.79,22949.0
2020-11-18 10:35:00,80.8,80.84,80.5,80.73,27495.0,80.8,80.84,80.5,80.73,27495.0
2020-11-18 10:40:00,80.75,81.04,80.74,80.83,13319.0,80.75,81.04,80.74,80.83,13319.0
2020-11-18 10:45:00,80.85,81.3,80.81,81.2,14558.0,80.85,81.3,80.81,81.2,14558.0
2020-11-18 10:50:00,81.2,81.36,81.14,81.25,12891.0,81.2,81.36,81.14,81.25,12891.0
2020-11-18 10:55:00,81.18,81.34,81.03,81.14,14445.0,81.18,81.34,81.03,81.14,14445.0
2020-11-18 11:00:00,81.13,81.16,80.84,81.09,15475.0,81.13,81.16,80.84,81.09,15475.0
2020-11-18 11:05:00,81.13,81.15,80.82,80.89,20102.0,81.13,81.15,80.82,80.89,20102.0
2020-11-18 11:10:00,80.87,80.95,80.69,80.89,10239.0,80.87,80.95,80.69,80.89,10239.0
2020-11-18 11:15:00,80.85,81.01,80.74,81.0,8165.0,80.85,81.01,80.74,81.0,8165.0
2020-11-18 11:20:00,81.07,81.29,81.07,81.14,19867.0,81.07,81.29,81.07,81.14,19867.0
2020-11-18 11:25:00,81.2,81.49,81.16,81.46,30638.0,81.2,81.49,81.16,81.46,30638.0
2020-11-18 11:30:00,81.52,81.55,81.35,81.36,14077.0,81.52,81.55,81.35,81.36,14077.0
2020-11-18 11:35:00,81.38,81.43,81.17,81.43,44380.0,81.38,81.43,81.17,81.43,44380.0
2020-11-18 11:40:00,81.43,81.95,81.39,81.91,24060.0,81.43,81.95,81.39,81.91,24060.0
2020-11-18 11:45:00,81.88,82.18,81.85,82.11,30590.0,81.88,82.18,81.85,82.11,30590.0
2020-11-18 11:50:00,82.12,82.49,82.12,82.4,19192.0,82.12,82.49,82.12,82.4,19192.0
2020-11-18 11:55:00,82.39,82.72,82.33,82.72,29071.0,82.39,82.72,82.33,82.72,29071.0
2020-11-18 12:00:00,82.75,82.98,82.72,82.85,27565.0,82.75,82.98,82.72,82.85,27565.0
2020-11-18 12:05:00,82.79,82.98,82.7,82.77,26660.0,82.79,82.98,82.7,82.77,26660.0
2020-11-18 12:10:00,82.78,82.91,82.6,82.75,15804.0,82.78,82.91,82.6,82.75,15804.0
2020-11-18 12:15:00,82.77,82.95,82.67,82.95,11885.0,82.77,82.95,82.67,82.95,11885.0
2020-11-18 12:20:00,82.98,83.27,82.97,83.26,21663.0,82.98,83.27,82.97,83.26,21663.0
2020-11-18 12:25:00,83.25,83.5,82.97,83.01,29166.0,83.25,83.5,82.97,83.01,29166.0
2020-11-18 12:30:00,83.06,83.4,83.06,83.37,16299.0,83.06,83.4,83.06,83.37,16299.0
2020-11-18 12:35:00,83.33,83.6,83.3,83.58,15521.0,83.33,83.6,83.3,83.58,15521.0
2020-11-18 12:40:00,83.57,83.6,83.19,83.37,15452.0,83.57,83.6,83.19,83.37,15452.0
2020-11-18 12:45:00,83.38,83.61,83.31,83.46,26669.0,83.38,83.61,83.31,83.46,26669.0
2020-11-18 12:50:00,83.48,83.49,82.88,82.98,30165.0,83.48,83.49,82.88,82.98,30165.0
2020-11-18 12:55:00,83.02,83.36,82.96,83.36,16815.0,83.02,83.36,82.96,83.36,16815.0
2020-11-18 13:00:00,83.43,83.56,83.33,83.5,14602.0,83.43,83.56,83.33,83.5,14602.0
2020-11-18 13:05:00,83.48,83.56,83.36,83.49,17449.0,83.48,83.56,83.36,83.49,17449.0
2020-11-18 13:10:00,83.47,83.6,83.22,83.53,29995.0,83.47,83.6,83.22,83.53,29995.0
2020-11-18 13:15:00,83.5,83.61,83.36,83.56,12279.0,83.5,83.61,83.36,83.56,12279.0
2020-11-18 13:20:00,83.56,83.74,83.5,83.74,17058.0,83.56,83.74,83.5,83.74,17058.0
2020-11-18 13:25:00,83.74,83.82,83.58,83.64,36817.0,83.74,83.82,83.58,83.64,36817.0
2020-11-18 13:30:00,83.62,83.65,83.16,83.25,20290.0,83.62,83.65,83.16,83.25,20290.0
2020-11-18 13:35:00,83.3,83.42,83.1,83.29,31907.0,83.3,83.42,83.1,83.29,31907.0
2020-11-18 13:40:00,83.29,83.35,82.88,82.98,23280.0,83.29,83.35,82.88,82.98,23280.0
2020-11-18 13:45:00,82.97,83.02,82.85,82.93,18166.0,82.97,83.02,82.85,82.93,18166.0
2020-11-18 13:50:00,82.9,82.91,82.58,82.71,18745.0,82.9,82.91,82.58,82.71,18745.0
2020-11-18 13:55:00,82.73,82.82,82.55,82.65,9371.0,82.73,82.82,82.55,82.65,9371.0
2020-11-18 14:00:00,82.73,82.91,82.67,82.75,12391.0,82.73,82.91,82.67,82.75,12391.0
2020-11-18 14:05:00,82.81,82.82,82.71,82.75,15287.0,82.81,82.82,82.71,82.75,15287.0
2020-11-18 14:10:00,82.75,82.75,82.33,82.42,24937.0,82.75,82.75,82.33,82.42,24937.0
2020-11-18 14:15:00,82.42,82.5,82.13,82.23,16784.0,82.42,82.5,82.13,82.23,16784.0
2020-11-18 14:20:00,82.28,82.35,82.21,82.23,7555.0,82.28,82.35,82.21,82.23,7555.0
2020-11-18 14:25:00,82.23,82.48,82.21,82.48,13574.0,82.23,82.48,82.21,82.48,13574.0
2020-11-18 14:30:00,82.52,82.74,82.38,82.69,21402.0,82.52,82.74,82.38,82.69,21402.0
2020-11-18 14:35:00,82.7,82.7,82.25,82.3,17405.0,82.7,82.7,82.25,82.3,17405.0
2020-11-18 14:40:00,82.28,82.37,82.03,82.3,17918.0,82.28,82.37,82.03,82.3,17918.0
2020-11-18 14:45:00,82.28,82.42,82.27,82.3,9329.0,82.28,82.42,82.27,82.3,9329.0
2020-11-18 14:50:00,82.33,82.59,82.33,82.53,10151.0,82.33,82.59,82.33,82.53,10151.0
2020-11-18 14:55:00,82.54,82.61,82.37,82.55,9224.0,82.54,82.61,82.37,82.55,9224.0
2020-11-18 15:00:00,82.46,82.46,82.21,82.34,12056.0,82.46,82.46,82.21,82.34,12056.0
2020-11-18 15:05:00,82.32,82.44,82.26,82.4,11938.0,82.32,82.44,82.26,82.4,11938.0
2020-11-18 15:10:00,82.39,82.56,82.38,82.43,10432.0,82.39,82.56,82.38,82.43,10432.0
2020-11-18 15:15:00,82.42,82.54,82.34,82.35,12659.0,82.42,82.54,82.34,82.35,12659.0
2020-11-18 15:20:00,82.39,82.54,82.35,82.5,11810.0,82.39,82.54,82.35,82.5,11810.0
2020-11-18 15:25:00,82.52,82.53,82.34,82.43,12497.0,82.52,82.53,82.34,82.43,12497.0
2020-11-18 15:30:00,82.47,82.5,82.31,82.5,15862.0,82.47,82.5,82.31,82.5,15862.0
2020-11-18 15:35:00,82.46,82.46,82.04,82.09,24289.0,82.46,82.46,82.04,82.09,24289.0
2020-11-18 15:40:00,82.09,82.11,81.82,81.94,47687.0,82.09,82.11,81.82,81.94,47687.0
2020-11-18 15:45:00,81.93,82.03,81.8,81.85,32565.0,81.93,82.03,81.8,81.85,32565.0
2020-11-18 15:50:00,81.92,82.03,81.78,81.9,43948.0,81.92,82.03,81.78,81.9,43948.0
2020-11-18 15:55:00,81.92,82.06,81.9,81.96,82770.0,81.92,82.06,81.9,81.96,82770.0
2020-11-19 09:30:00,81.68,83.68,81.45,82.98,113466.0,81.68,83.68,81.45,82.98,113466.0
2020-11-19 09:35:00,82.82,83.63,82.67,83.34,105604.0,82.82,83.63,82.67,83.34,105604.0
2020-11-19 09:40:00,83.37,84.67,83.23,84.15,110495.0,83.37,84.67,83.23,84.15,110495.0
2020-11-19 09:45:00,84.02,84.5,83.87,84.46,67498.0,84.02,84.5,83.87,84.46,67498.0
2020-11-19 09:50:00,84.48,84.5,83.87,84.0,45095.0,84.48,84.5,83.87,84.0,45095.0
2020-11-19 09:55:00,84.12,84.15,83.42,83.73,32164.0,84.12,84.15,83.42,83.73,32164.0
2020-11-19 10:00:00,83.75,83.76,83.3,83.58,27481.0,83.75,83.76,83.3,83.58,27481.0
2020-11-19 10:05:00,83.65,84.24,83.65,84.2,30873.0,83.65,84.24,83.65,84.2,30873.0
2020-11-19 10:10:00,84.1,84.77,84.09,84.7,48336.0,84.1,84.77,84.09,84.7,48336.0
2020-11-19 10:15:00,84.74,85.07,84.7,85.06,56882.0,84.74,85.07,84.7,85.06,56882.0
2020-11-19 10:20:00,85.07,85.3,84.68,85.26,62488.0,85.07,85.3,84.68,85.26,62488.0
2020-11-19 10:25:00,85.25,85.77,85.2,85.51,66573.0,85.25,85.77,85.2,85.51,66573.0
2020-11-19 10:30:00,85.61,85.77,85.31,85.37,39917.0,85.61,85.77,85.31,85.37,39917.0
2020-11-19 10:35:00,85.41,85.55,84.93,84.93,35540.0,85.41,85.55,84.93,84.93,35540.0
2020-11-19 10:40:00,85.02,85.49,84.79,85.49,33072.0,85.02,85.49,84.79,85.49,33072.0
2020-11-19 10:45:00,85.59,85.64,85.17,85.37,20502.0,85.59,85.64,85.17,85.37,20502.0
2020-11-19 10:50:00,85.35,85.47,85.21,85.29,17932.0,85.35,85.47,85.21,85.29,17932.0
2020-11-19 10:55:00,85.26,85.65,85.19,85.51,23538.0,85.26,85.65,85.19,85.51,23538.0
2020-11-19 11:00:00,85.51,85.56,85.35,85.42,12040.0,85.51,85.56,85.35,85.42,12040.0
2020-11-19 11:05:00,85.47,85.61,85.28,85.56,24167.0,85.47,85.61,85.28,85.56,24167.0
2020-11-19 11:10:00,85.5,85.55,84.93,85.01,13802.0,85.5,85.55,84.93,85.01,13802.0
2020-11-19 11:15:00,85.0,85.18,84.9,84.9,11682.0,85.0,85.18,84.9,84.9,11682.0
2020-11-19 11:20:00,84.8,85.11,84.75,85.11,8385.0,84.8,85.11,84.75,85.11,8385.0
2020-11-19 11:25:00,85.08,85.08,84.78,84.86,11646.0,85.08,85.08,84.78,84.86,11646.0
2020-11-19 11:30:00,84.92,85.25,84.86,84.92,12525.0,84.92,85.25,84.86,84.92,12525.0
2020-11-19 11:35:00,84.87,84.93,84.56,84.7,15619.0,84.87,84.93,84.56,84.7,15619.0
2020-11-19 11:40:00,84.71,84.8,84.58,84.71,14838.0,84.71,84.8,84.58,84.71,14838.0
2020-11-19 11:45:00,84.72,85.05,84.71,84.77,15202.0,84.72,85.05,84.71,84.77,15202.0
2020-11-19 11:50:00,84.72,84.75,84.43,84.57,20578.0,84.72,84.75,84.43,84.57,20578.0
2020-11-19 11:55:00,84.56,84.74,84.48,84.48,9011.0,84.56,84.74,84.48,84.48,9011.0
2020-11-19 12:00:00,84.47,84.67,84.42,84.59,7753.0,84.47,84.67,84.42,84.59,7753.0
2020-11-19 12:05:00,84.62,84.75,84.51,84.68,11605.0,84.62,84.75,84.51,84.68,11605.0
2020-11-19 12:10:00,84.69,84.91,84.66,84.77,19101.0,84.69,84.91,84.66,84.77,19101.0
2020-11-19 12:15:00,84.77,84.79,84.39,84.45,10545.0,84.77,84.79,84.39,84.45,10545.0
2020-11-19 12:20:00,84.46,84.62,84.44,84.61,11042.0,84.46,84.62,84.44,84.61,11042.0
2020-11-19 12:25:00,84.65,84.65,84.19,84.3,8144.0,84.65,84.65,84.19,84.3,8144.0
2020-11-19 12:30:00,84.22,84.31,84.12,84.23,6697.0,84.22,84.31,84.12,84.23,6697.0
2020-11-19 12:35:00,84.24,84.45,84.16,84.2,9629.0,84.24,84.45,84.16,84.2,9629.0
2020-11-19 12:40:00,84.34,84.48,84.11,84.12,7338.0,84.34,84.48,84.11,84.12,7338.0
2020-11-19 12:45:00,84.14,84.28,84.08,84.16,12985.0,84.14,84.28,84.08,84.16,12985.0
2020-11-19 12:50:00,84.12,84.35,84.1,84.26,3726.0,84.12,84.35,84.1,84.26,3726.0
2020-11-19 12:55:00,84.31,84.41,84.21,84.29,8633.0,84.31,84.41,84.21,84.29,8633.0
2020-11-19 13:00:00,84.36,84.62,84.35,84.52,6301.0,84.36,84.62,84.35,84.52,6301.0
2020-11-19 13:05:00,84.58,84.78,84.55,84.72,11521.0,84.58,84.78,84.55,84.72,11521.0
2020-11-19 13:10:00,84.73,84.79,84.67,84.79,5085.0,84.73,84.79,84.67,84.79,5085.0
2020-11-19 13:15:00,84.81,84.88,84.53,84.7,12506.0,84.81,84.88,84.53,84.7,12506.0
2020-11-19 13:20:00,84.64,84.65,84.33,84.37,20224.0,84.64,84.65,84.33,84.37,20224.0
2020-11-19 13:25:00,84.37,84.62,84.31,84.52,9170.0,84.37,84.62,84.31,84.52,9170.0
2020-11-19 13:30:00,84.54,84.68,84.54,84.56,6836.0,84.54,84.68,84.54,84.56,6836.0
2020-11-19 13:35:00,84.51,84.72,84.51,84.67,8643.0,84.51,84.72,84.51,84.67,8643.0
2020-11-19 13:40:00,84.68,84.68,84.53,84.61,7318.0,84.68,84.68,84.53,84.61,7318.0
2020-11-19 13:45:00,84.63,84.72,84.6,84.62,6619.0,84.63,84.72,84.6,84.62,6619.0
2020-11-19 13:50:00,84.56,84.64,84.53,84.63,4261.0,84.56,84.64,84.53,84.63,4261.0
2020-11-19 13:55:00,84.61,84.65,84.49,84.52,13839.0,84.61,84.65,84.49,84.52,13839.0
2020-11-19 14:00:00,84.53,84.64,84.49,84.56,7672.0,84.53,84.64,84.49,84.56,7672.0
2020-11-19 14:05:00,84.54,84.87,84.46,84.78,11610.0,84.54,84.87,84.46,84.78,11610.0
2020-11-19 14:10:00,84.74,84.88,84.64,84.77,11094.0,84.74,84.88,84.64,84.77,11094.0
2020-11-19 14:15:00,84.77,84.92,84.62,84.92,11200.0,84.77,84.92,84.62,84.92,11200.0
2020-11-19 14:20:00,84.92,85.01,84.84,84.95,10691.0,84.92,85.01,84.84,84.95,10691.0
2020-11-19 14:25:00,84.99,84.99,84.66,84.67,8537.0,84.99,84.99,84.66,84.67,8537.0
2020-11-19 14:30:00,84.69,84.74,84.28,84.52,19516.0,84.69,84.74,84.28,84.52,19516.0
2020-11-19 14:35:00,84.53,84.56,84.23,84.35,13112.0,84.53,84.56,84.23,84.35,13112.0
2020-11-19 14:40:00,84.38,84.4,84.06,84.15,11852.0,84.38,84.4,84.06,84.15,11852.0
2020-11-19 14:45:00,84.11,84.23,83.95,84.23,15507.0,84.11,84.23,83.95,84.23,15507.0
2020-11-19 14:50:00,84.19,84.24,84.09,84.24,8648.0,84.19,84.24,84.09,84.24,8648.0
2020-11-19 14:55:00,84.23,84.38,84.22,84.28,9541.0,84.23,84.38,84.22,84.28,9541.0
2020-11-19 15:00:00,84.26,84.34,84.15,84.16,14256.0,84.26,84.34,84.15,84.16,14256.0
2020-11-19 15:05:00,84.18,84.3,84.13,84.25,11484.0,84.18,84.3,84.13,84.25,11484.0
2020-11-19 15:10:00,84.29,84.73,84.23,84.67,30574.0,84.29,84.73,84.23,84.67,30574.0
2020-11-19 15:15:00,84.67,84.67,84.34,84.37,17901.0,84.67,84.67,84.34,84.37,17901.0
2020-11-19 15:20:00,84.32,84.51,84.27,84.44,11269.0,84.32,84.51,84.27,84.44,11269.0
2020-11-19 15:25:00,84.39,84.39,84.22,84.25,10145.0,84.39,84.39,84.22,84.25,10145.0
2020-11-19 15:30:00,84.25,84.27,84.09,84.24,12762.0,84.25,84.27,84.09,84.24,12762.0
2020-11-19 15:35:00,84.22,84.33,84.19,84.27,17442.0,84.22,84.33,84.19,84.27,17442.0
2020-11-19 15:40:00,84.28,84.31,84.13,84.17,15306.0,84.28,84.31,84.13,84.17,15306.0
2020-11-19 15:45:00,84.16,84.47,84.13,84.34,28070.0,84.16,84.47,84.13,84.34,28070.0
2020-11-19 15:50:00,84.35,84.47,84.18,84.18,39298.0,84.35,84.47,84.18,84.18,39298.0
2020-11-19 15:55:00,84.16,84.25,83.96,84.05,149251.0,84.16,84.25,83.96,84.05,149251.0
2020-11-20 09:30:00,85.25,86.18,85.02,86.13,99086.0,85.25,86.18,85.02,86.13,99086.0
2020-11-20 09:35:00,85.91,86.43,85.74,85.98,61532.0,85.91,86.43,85.74,85.98,61532.0
2020-11-20 09:40:00,85.94,86.21,85.25,85.62,82296.0,85.94,86.21,85.25,85.62,82296.0
2020-11-20 09:45:00,85.39,85.53,84.55,84.64,32944.0,85.39,85.53,84.55,84.64,32944.0
2020-11-20 09:50:00,84.76,84.8,83.85,83.9,36448.0,84.76,84.8,83.85,83.9,36448.0
2020-11-20 09:55:00,83.85,84.23,83.37,83.88,45329.0,83.85,84.23,83.37,83.88,45329.0
2020-11-20 10:00:00,83.94,84.64,83.93,84.44,20179.0,83.94,84.64,83.93,84.44,20179.0
2020-11-20 10:05:00,84.5,84.75,84.31,84.72,12860.0,84.5,84.75,84.31,84.72,12860.0
2020-11-20 10:10:00,84.62,85.19,84.56,85.1,26019.0,84.62,85.19,84.56,85.1,26019.0
2020-11-20 10:15:00,85.1,85.49,85.05,85.28,19253.0,85.1,85.49,85.05,85.28,19253.0
2020-11-20 10:20:00,85.24,85.45,85.11,85.2,18227.0,85.24,85.45,85.11,85.2,18227.0
2020-11-20 10:25:00,85.3,85.6,85.2,85.45,21505.0,85.3,85.6,85.2,85.45,21505.0
2020-11-20 10:30:00,85.5,85.76,85.14,85.26,22435.0,85.5,85.76,85.14,85.26,22435.0
2020-11-20 10:35:00,85.24,85.51,85.24,85.51,6162.0,85.24,85.51,85.24,85.51,6162.0
2020-11-20 10:40:00,85.46,85.59,84.71,84.98,9791.0,85.46,85.59,84.71,84.98,9791.0
2020-11-20 10:45:00,84.98,85.24,84.81,84.81,5610.0,84.98,85.24,84.81,84.81,5610.0
2020-11-20 10:50:00,84.88,85.17,84.79,84.94,10763.0,84.88,85.17,84.79,84.94,10763.0
2020-11-20 10:55:00,84.95,85.11,84.82,85.05,12773.0,84.95,85.11,84.82,85.05,12773.0
2020-11-20 11:00:00,85.04,85.22,84.91,85.01,12354.0,85.04,85.22,84.91,85.01,12354.0
2020-11-20 11:05:00,84.9,85.11,84.86,84.99,8612.0,84.9,85.11,84.86,84.99,8612.0
2020-11-20 11:10:00,84.92,85.26,84.92,85.08,6967.0,84.92,85.26,84.92,85.08,6967.0
2020-11-20 11:15:00,85.1,85.14,84.87,85.07,10614.0,85.1,85.14,84.87,85.07,10614.0
2020-11-20 11:20:00,85.1,85.1,84.72,84.96,13355.0,85.1,85.1,84.72,84.96,13355.0
2020-11-20 11:25:00,84.99,85.22,84.99,85.14,12289.0,84.99,85.22,84.99,85.14,12289.0
2020-11-20 11:30:00,85.17,85.22,84.97,85.15,4770.0,85.17,85.22,84.97,85.15,4770.0
2020-11-20 11:35:00,85.1,85.35,85.09,85.24,10216.0,85.1,85.35,85.09,85.24,10216.0
2020-11-20 11:40:00,85.18,85.4,85.06,85.24,11482.0,85.18,85.4,85.06,85.24,11482.0
2020-11-20 11:45:00,85.25,85.32,85.03,85.03,8627.0,85.25,85.32,85.03,85.03,8627.0
2020-11-20 11:50:00,85.04,85.2,84.95,85.2,6775.0,85.04,85.2,84.95,85.2,6775.0
2020-11-20 11:55:00,85.17,85.47,85.17,85.38,10794.0,85.17,85.47,85.17,85.38,10794.0
2020-11-20 12:00:00,85.39,85.39,85.17,85.3,11522.0,85.39,85.39,85.17,85.3,11522.0
2020-11-20 12:05:00,85.26,85.34,85.16,85.29,6953.0,85.26,85.34,85.16,85.29,6953.0
2020-11-20 12:10:00,85.26,85.73,85.26,85.72,9474.0,85.26,85.73,85.26,85.72,9474.0
2020-11-20 12:15:00,85.72,85.95,85.6,85.82,14056.0,85.72,85.95,85.6,85.82,14056.0
2020-11-20 12:20:00,85.76,85.95,85.65,85.9,13839.0,85.76,85.95,85.65,85.9,13839.0
2020-11-20 12:25:00,85.9,85.97,85.85,85.86,13615.0,85.9,85.97,85.85,85.86,13615.0
2020-11-20 12:30:00,85.88,85.93,85.8,85.87,4178.0,85.88,85.93,85.8,85.87,4178.0
2020-11-20 12:35:00,85.85,86.05,85.83,86.03,12856.0,85.85,86.05,85.83,86.03,12856.0
2020-11-20 12:40:00,85.99,86.2,85.95,86.16,17838.0,85.99,86.2,85.95,86.16,17838.0
2020-11-20 12:45:00,86.16,86.38,86.14,86.19,10411.0,86.16,86.38,86.14,86.19,10411.0
2020-11-20 12:50:00,86.17,86.3,85.88,86.15,17270.0,86.17,86.3,85.88,86.15,17270.0
2020-11-20 12:55:00,86.19,86.33,85.92,86.0,10864.0,86.19,86.33,85.92,86.0,10864.0
2020-11-20 13:00:00,85.92,85.92,85.58,85.78,7678.0,85.92,85.92,85.58,85.78,7678.0
2020-11-20 13:05:00,85.77,85.78,85.56,85.62,5816.0,85.77,85.78,85.56,85.62,5816.0
2020-11-20 13:10:00,85.59,85.93,85.54,85.91,8527.0,85.59,85.93,85.54,85.91,8527.0
2020-11-20 13:15:00,85.87,85.88,85.7,85.7,5538.0,85.87,85.88,85.7,85.7,5538.0
2020-11-20 13:20:00,85.69,85.9,85.69,85.84,4503.0,85.69,85.9,85.69,85.84,4503.0
2020-11-20 13:25:00,85.89,86.1,85.85,85.92,7838.0,85.89,86.1,85.85,85.92,7838.0
2020-11-20 13:30:00,85.95,86.04,85.88,86.03,5897.0,85.95,86.04,85.88,86.03,5897.0
2020-11-20 13:35:00,86.02,86.13,85.81,85.89,7356.0,86.02,86.13,85.81,85.89,7356.0
2020-11-20 13:40:00,85.9,86.3,85.86,86.09,12277.0,85.9,86.3,85.86,86.09,12277.0
2020-11-20 13:45:00,86.09,86.09,85.98,86.02,6330.0,86.09,86.09,85.98,86.02,6330.0
2020-11-20 13:50:00,85.98,86.22,85.98,86.11,8116.0,85.98,86.22,85.98,86.11,8116.0
2020-11-20 13:55:00,86.08,86.08,85.86,86.04,5038.0,86.08,86.08,85.86,86.04,5038.0
2020-11-20 14:00:00,86.01,86.11,85.86,86.04,12129.0,86.01,86.11,85.86,86.04,12129.0
2020-11-20 14:05:00,86.01,86.07,85.83,85.87,9767.0,86.01,86.07,85.83,85.87,9767.0
2020-11-20 14:10:00,85.89,85.95,85.81,85.91,4089.0,85.89,85.95,85.81,85.91,4089.0
2020-11-20 14:15:00,85.95,86.07,85.84,85.96,8956.0,85.95,86.07,85.84,85.96,8956.0
2020-11-20 14:20:00,85.92,86.09,85.88,85.96,10973.0,85.92,86.09,85.88,85.96,10973.0
2020-11-20 14:25:00,85.97,86.03,85.76,85.97,11653.0,85.97,86.03,85.76,85.97,11653.0
2020-11-20 14:30:00,85.99,86.08,85.92,86.08,7011.0,85.99,86.08,85.92,86.08,7011.0
2020-11-20 14:35:00,86.16,86.18,85.95,86.0,7968.0,86.16,86.18,85.95,86.0,7968.0
2020-11-20 14:40:00,86.01,86.01,85.81,85.83,7763.0,86.01,86.01,85.81,85.83,7763.0
2020-11-20 14:45:00,85.84,85.9,85.65,85.65,13473.0,85.84,85.9,85.65,85.65,13473.0
2020-11-20 14:50:00,85.63,85.71,85.55,85.64,8445.0,85.63,85.71,85.55,85.64,8445.0
2020-11-20 14:55:00,85.67,85.7,85.4,85.5,19784.0,85.67,85.7,85.4,85.5,19784.0
2020-11-20 15:00:00,85.46,85.6,85.36,85.43,14775.0,85.46,85.6,85.36,85.43,14775.0
2020-11-20 15:05:00,85.44,85.45,85.27,85.4,21223.0,85.44,85.45,85.27,85.4,21223.0
2020-11-20 15:10:00,85.34,85.37,85.13,85.15,16211.0,85.34,85.37,85.13,85.15,16211.0
2020-11-20 15:15:00,85.14,85.29,85.08,85.14,22427.0,85.14,85.29,85.08,85.14,22427.0
2020-11-20 15:20:00,85.09,85.16,84.83,85.09,30640.0,85.09,85.16,84.83,85.09,30640.0
2020-11-20 15:25:00,85.1,85.1,84.6,84.61,29062.0,85.1,85.1,84.6,84.61,29062.0
2020-11-20 15:30:00,84.69,85.06,84.58,85.05,34342.0,84.69,85.06,84.58,85.05,34342.0
2020-11-20 15:35:00,84.98,85.07,84.88,85.0,21151.0,84.98,85.07,84.88,85.0,21151.0
2020-11-20 15:40:00,85.0,85.06,84.91,85.0,24055.0,85.0,85.06,84.91,85.0,24055.0
2020-11-20 15:45:00,85.01,85.19,84.94,85.08,24400.0,85.01,85.19,84.94,85.08,24400.0
2020-11-20 15:50:00,85.02,85.16,84.79,84.79,38035.0,85.02,85.16,84.79,84.79,38035.0
2020-11-20 15:55:00,84.81,84.84,84.62,84.72,99113.0,84.81,84.84,84.62,84.72,99113.0
2020-11-23 09:30:00,85.75,86.6,85.26,86.3,105805.0,85.75,86.6,85.26,86.3,105805.0
2020-11-23 09:35:00,86.36,86.5,85.28,85.42,60009.0,86.36,86.5,85.28,85.42,60009.0
2020-11-23 09:40:00,85.42,85.6,84.75,85.45,30792.0,85.42,85.6,84.75,85.45,30792.0
2020-11-23 09:45:00,85.57,85.78,84.99,85.32,25401.0,85.57,85.78,84.99,85.32,25401.0
2020-11-23 09:50:00,85.27,85.83,85.06,85.75,24178.0,85.27,85.83,85.06,85.75,24178.0
2020-11-23 09:55:00,85.82,86.23,85.53,85.55,34804.0,85.82,86.23,85.53,85.55,34804.0
2020-11-23 10:00:00,85.71,85.91,85.71,85.89,13879.0,85.71,85.91,85.71,85.89,13879.0
2020-11-23 10:05:00,85.8,85.85,85.3,85.35,13986.0,85.8,85.85,85.3,85.35,13986.0
2020-11-23 10:10:00,85.35,85.38,84.86,85.38,20835.0,85.35,85.38,84.86,85.38,20835.0
2020-11-23 10:15:00,85.35,85.44,84.95,85.15,19556.0,85.35,85.44,84.95,85.15,19556.0
2020-11-23 10:20:00,85.08,85.3,84.89,84.92,13469.0,85.08,85.3,84.89,84.92,13469.0
2020-11-23 10:25:00,84.89,84.94,84.12,84.22,28151.0,84.89,84.94,84.12,84.22,28151.0
2020-11-23 10:30:00,84.15,84.75,84.15,84.65,18685.0,84.15,84.75,84.15,84.65,18685.0
2020-11-23 10:35:00,84.69,84.73,84.4,84.65,8456.0,84.69,84.73,84.4,84.65,8456.0
2020-11-23 10:40:00,84.66,84.8,84.54,84.57,13314.0,84.66,84.8,84.54,84.57,13314.0
2020-11-23 10:45:00,84.65,84.78,84.43,84.68,7181.0,84.65,84.78,84.43,84.68,7181.0
2020-11-23 10:50:00,84.69,85.18,84.66,85.12,16478.0,84.69,85.18,84.66,85.12,16478.0
2020-11-23 10:55:00,85.12,85.41,85.12,85.37,13786.0,85.12,85.41,85.12,85.37,13786.0
2020-11-23 11:00:00,85.38,85.46,85.33,85.42,10325.0,85.38,85.46,85.33,85.42,10325.0
2020-11-23 11:05:00,85.47,85.53,85.06,85.09,21159.0,85.47,85.53,85.06,85.09,21159.0
2020-11-23 11:10:00,85.01,85.01,84.64,84.67,15380.0,85.01,85.01,84.64,84.67,15380.0
2020-11-23 11:15:00,84.66,84.79,84.51,84.65,17452.0,84.66,84.79,84.51,84.65,17452.0
2020-11-23 11:20:00,84.6,84.79,84.5,84.66,7823.0,84.6,84.79,84.5,84.66,7823.0
2020-11-23 11:25:00,84.73,85.16,84.72,85.15,13636.0,84.73,85.16,84.72,85.15,13636.0
2020-11-23 11:30:00,85.11,85.4,85.06,85.28,16860.0,85.11,85.4,85.06,85.28,16860.0
2020-11-23 11:35:00,85.29,85.65,85.28,85.63,12872.0,85.29,85.65,85.28,85.63,12872.0
2020-11-23 11:40:00,85.6,86.0,85.49,85.89,26643.0,85.6,86.0,85.49,85.89,26643.0
2020-11-23 11:45:00,85.87,85.94,85.62,85.75,9686.0,85.87,85.94,85.62,85.75,9686.0
2020-11-23 11:50:00,85.71,85.91,85.62,85.82,16141.0,85.71,85.91,85.62,85.82,16141.0
2020-11-23 11:55:00,85.81,86.2,85.8,85.99,12085.0,85.81,86.2,85.8,85.99,12085.0
2020-11-23 12:00:00,86.03,86.04,85.78,85.86,16311.0,86.03,86.04,85.78,85.86,16311.0
2020-11-23 12:05:00,85.78,86.08,85.78,86.03,10390.0,85.78,86.08,85.78,86.03,10390.0
2020-11-23 12:10:00,86.07,86.27,85.91,86.12,37987.0,86.07,86.27,85.91,86.12,37987.0
2020-11-23 12:15:00,86.15,86.23,86.05,86.12,8847.0,86.15,86.23,86.05,86.12,8847.0
2020-11-23 12:20:00,86.13,86.25,86.09,86.13,9080.0,86.13,86.25,86.09,86.13,9080.0
2020-11-23 12:25:00,86.16,86.18,85.91,86.03,7352.0,86.16,86.18,85.91,86.03,7352.0
2020-11-23 12:30:00,86.06,86.63,86.0,86.52,68335.0,86.06,86.63,86.0,86.52,68335.0
2020-11-23 12:35:00,86.47,86.7,86.39,86.53,43666.0,86.47,86.7,86.39,86.53,43666.0
2020-11-23 12:40:00,86.5,86.5,85.99,86.18,24224.0,86.5,86.5,85.99,86.18,24224.0
2020-11-23 12:45:00,86.21,86.28,86.06,86.2,9317.0,86.21,86.28,86.06,86.2,9317.0
2020-11-23 12:50:00,86.14,86.6,86.11,86.56,18446.0,86.14,86.6,86.11,86.56,18446.0
2020-11-23 12:55:00,86.59,86.6,86.18,86.25,13869.0,86.59,86.6,86.18,86.25,13869.0
2020-11-23 13:00:00,86.26,86.3,86.15,86.3,9407.0,86.26,86.3,86.15,86.3,9407.0
2020-11-23 13:05:00,86.29,86.38,86.23,86.29,8248.0,86.29,86.38,86.23,86.29,8248.0
2020-11-23 13:10:00,86.27,86.43,86.2,86.3,8003.0,86.27,86.43,86.2,86.3,8003.0
2020-11-23 13:15:00,86.31,86.45,86.18,86.23,6785.0,86.31,86.45,86.18,86.23,6785.0
2020-11-23 13:20:00,86.26,86.4,86.24,86.31,3546.0,86.26,86.4,86.24,86.31,3546.0
2020-11-23 13:25:00,86.36,86.43,86.27,86.38,3000.0,86.36,86.43,86.27,86.38,3000.0
2020-11-23 13:30:00,86.34,86.43,86.27,86.28,10915.0,86.34,86.43,86.27,86.28,10915.0
2020-11-23 13:35:00,86.28,86.55,86.23,86.29,12035.0,86.28,86.55,86.23,86.29,12035.0
2020-11-23 13:40:00,86.33,86.45,86.29,86.42,5623.0,86.33,86.45,86.29,86.42,5623.0
2020-11-23 13:45:00,86.43,86.48,86.33,86.33,5437.0,86.43,86.48,86.33,86.33,5437.0
2020-11-23 13:50:00,86.23,86.5,86.23,86.41,6785.0,86.23,86.5,86.23,86.41,6785.0
2020-11-23 13:55:00,86.44,86.46,86.29,86.44,4195.0,86.44,86.46,86.29,86.44,4195.0
2020-11-23 14:00:00,86.44,86.51,86.22,86.41,13992.0,86.44,86.51,86.22,86.41,13992.0
2020-11-23 14:05:00,86.43,86.43,86.16,86.25,14864.0,86.43,86.43,86.16,86.25,14864.0
2020-11-23 14:10:00,86.25,86.39,86.14,86.39,14005.0,86.25,86.39,86.14,86.39,14005.0
2020-11-23 14:15:00,86.42,86.55,86.39,86.48,14859.0,86.42,86.55,86.39,86.48,14859.0
2020-11-23 14:20:00,86.55,86.63,86.46,86.52,12691.0,86.55,86.63,86.46,86.52,12691.0
2020-11-23 14:25:00,86.54,86.54,86.3,86.45,4413.0,86.54,86.54,86.3,86.45,4413.0
2020-11-23 14:30:00,86.51,86.72,86.43,86.69,18522.0,86.51,86.72,86.43,86.69,18522.0
2020-11-23 14:35:00,86.65,86.7,86.57,86.59,15462.0,86.65,86.7,86.57,86.59,15462.0
2020-11-23 14:40:00,86.61,86.75,86.53,86.63,13319.0,86.61,86.75,86.53,86.63,13319.0
2020-11-23 14:45:00,86.67,86.87,86.64,86.74,18214.0,86.67,86.87,86.64,86.74,18214.0
2020-11-23 14:50:00,86.77,87.2,86.77,87.14,25553.0,86.77,87.2,86.77,87.14,25553.0
2020-11-23 14:55:00,87.09,87.26,87.07,87.09,16691.0,87.09,87.26,87.07,87.09,16691.0
2020-11-23 15:00:00,87.09,87.18,87.07,87.17,7894.0,87.09,87.18,87.07,87.17,7894.0
2020-11-23 15:05:00,87.14,87.27,87.0,87.05,13652.0,87.14,87.27,87.0,87.05,13652.0
2020-11-23 15:10:00,87.04,87.27,87.02,87.12,16961.0,87.04,87.27,87.02,87.12,16961.0
2020-11-23 15:15:00,87.08,87.09,86.87,86.87,11336.0,87.08,87.09,86.87,86.87,11336.0
2020-11-23 15:20:00,86.91,87.06,86.85,87.03,73707.0,86.91,87.06,86.85,87.03,73707.0
2020-11-23 15:25:00,87.07,87.25,87.01,87.07,32377.0,87.07,87.25,87.01,87.07,32377.0
2020-11-23 15:30:00,87.02,87.23,86.92,87.17,31823.0,87.02,87.23,86.92,87.17,31823.0
2020-11-23 15:35:00,87.1,87.11,86.94,87.02,16473.0,87.1,87.11,86.94,87.02,16473.0
2020-11-23 15:40:00,87.01,87.15,87.0,87.03,22975.0,87.01,87.15,87.0,87.03,22975.0
2020-11-23 15:45:00,87.03,87.22,87.0,87.19,74845.0,87.03,87.22,87.0,87.19,74845.0
2020-11-23 15:50:00,87.23,87.35,86.89,86.89,68792.0,87.23,87.35,86.89,86.89,68792.0
2020-11-23 15:55:00,86.9,87.07,86.77,86.91,112338.0,86.9,87.07,86.77,86.91,112338.0
2020-11-24 09:30:00,89.51,89.51,87.93,89.06,170229.0,89.51,89.51,87.93,89.06,170229.0
2020-11-24 09:35:00,89.1,89.4,88.31,88.38,83466.0,89.1,89.4,88.31,88.38,83466.0
2020-11-24 09:40:00,88.33,88.39,87.14,87.2,47044.0,88.33,88.39,87.14,87.2,47044.0
2020-11-24 09:45:00,87.24,87.27,86.3,86.91,55884.0,87.24,87.27,86.3,86.91,55884.0
2020-11-24 09:50:00,86.81,87.73,86.81,87.48,51076.0,86.81,87.73,86.81,87.48,51076.0
2020-11-24 09:55:00,87.59,88.04,87.52,87.84,43693.0,87.59,88.04,87.52,87.84,43693.0
2020-11-24 10:00:00,87.9,88.56,87.78,88.46,27760.0,87.9,88.56,87.78,88.46,27760.0
2020-11-24 10:05:00,88.4,88.91,88.4,88.84,27145.0,88.4,88.91,88.4,88.84,27145.0
2020-11-24 10:10:00,88.81,89.09,88.39,88.64,30257.0,88.81,89.09,88.39,88.64,30257.0
2020-11-24 10:15:00,88.64,89.15,88.4,89.12,18330.0,88.64,89.15,88.4,89.12,18330.0
2020-11-24 10:20:00,89.08,89.42,88.98,89.4,22312.0,89.08,89.42,88.98,89.4,22312.0
2020-11-24 10:25:00,89.42,89.74,89.26,89.35,60097.0,89.42,89.74,89.26,89.35,60097.0
2020-11-24 10:30:00,89.4,89.74,89.36,89.74,26968.0,89.4,89.74,89.36,89.74,26968.0
2020-11-24 10:35:00,89.67,90.3,89.64,90.19,38879.0,89.67,90.3,89.64,90.19,38879.0
2020-11-24 10:40:00,90.18,90.43,90.1,90.26,51146.0,90.18,90.43,90.1,90.26,51146.0
2020-11-24 10:45:00,90.25,90.5,90.23,90.41,26997.0,90.25,90.5,90.23,90.41,26997.0
2020-11-24 10:50:00,90.37,90.77,90.36,90.69,27500.0,90.37,90.77,90.36,90.69,27500.0
2020-11-24 10:55:00,90.76,91.05,90.61,90.98,36094.0,90.76,91.05,90.61,90.98,36094.0
2020-11-24 11:00:00,91.09,91.41,91.09,91.41,34889.0,91.09,91.41,91.09,91.41,34889.0
2020-11-24 11:05:00,91.4,91.5,90.59,90.59,23739.0,91.4,91.5,90.59,90.59,23739.0
2020-11-24 11:10:00,90.59,90.74,90.39,90.52,20527.0,90.59,90.74,90.39,90.52,20527.0
2020-11-24 11:15:00,90.56,90.7,90.52,90.64,15199.0,90.56,90.7,90.52,90.64,15199.0
2020-11-24 11:20:00,90.6,90.6,90.15,90.29,27282.0,90.6,90.6,90.15,90.29,27282.0
2020-11-24 11:25:00,90.32,90.7,90.32,90.53,12441.0,90.32,90.7,90.32,90.53,12441.0
2020-11-24 11:30:00,90.55,90.73,90.49,90.6,15503.0,90.55,90.73,90.49,90.6,15503.0
2020-11-24 11:35:00,90.6,90.6,90.21,90.32,8907.0,90.6,90.6,90.21,90.32,8907.0
2020-11-24 11:40:00,90.32,90.5,90.32,90.43,10211.0,90.32,90.5,90.32,90.43,10211.0
2020-11-24 11:45:00,90.34,90.34,89.8,89.88,29008.0,90.34,90.34,89.8,89.88,29008.0
2020-11-24 11:50:00,89.81,89.88,89.52,89.66,38107.0,89.81,89.88,89.52,89.66,38107.0
2020-11-24 11:55:00,89.68,90.0,89.58,89.77,12821.0,89.68,90.0,89.58,89.77,12821.0
2020-11-24 12:00:00,89.78,89.84,89.38,89.78,21990.0,89.78,89.84,89.38,89.78,21990.0
2020-11-24 12:05:00,89.65,89.69,89.45,89.5,16509.0,89.65,89.69,89.45,89.5,16509.0
2020-11-24 12:10:00,89.42,89.85,89.21,89.75,18421.0,89.42,89.85,89.21,89.75,18421.0
2020-11-24 12:15:00,89.73,89.77,89.55,89.76,8050.0,89.73,89.77,89.55,89.76,8050.0
2020-11-24 12:20:00,89.85,89.97,89.63,89.76,16649.0,89.85,89.97,89.63,89.76,16649.0
2020-11-24 12:25:00,89.71,89.93,89.71,89.79,5458.0,89.71,89.93,89.71,89.79,5458.0
2020-11-24 12:30:00,89.72,89.77,89.3,89.41,11553.0,89.72,89.77,89.3,89.41,11553.0
2020-11-24 12:35:00,89.36,89.45,89.01,89.09,12434.0,89.36,89.45,89.01,89.09,12434.0
2020-11-24 12:40:00,89.05,89.07,88.7,88.8,20274.0,89.05,89.07,88.7,88.8,20274.0
2020-11-24 12:45:00,88.83,88.91,88.7,88.71,19402.0,88.83,88.91,88.7,88.71,19402.0
2020-11-24 12:50:00,88.73,88.91,88.71,88.73,12646.0,88.73,88.91,88.71,88.73,12646.0
2020-11-24 12:55:00,88.72,88.99,88.69,88.95,24295.0,88.72,88.99,88.69,88.95,24295.0
2020-11-24 13:00:00,88.91,89.26,88.8,89.13,15625.0,88.91,89.26,88.8,89.13,15625.0
2020-11-24 13:05:00,89.16,89.55,89.13,89.55,11786.0,89.16,89.55,89.13,89.55,11786.0
2020-11-24 13:10:00,89.54,89.62,89.42,89.58,12828.0,89.54,89.62,89.42,89.58,12828.0
2020-11-24 13:15:00,89.33,89.42,89.13,89.23,23645.0,89.33,89.42,89.13,89.23,23645.0
2020-11-24 13:20:00,89.19,89.31,89.08,89.17,16662.0,89.19,89.31,89.08,89.17,16662.0
2020-11-24 13:25:00,89.14,89.2,88.84,89.08,25878.0,89.14,89.2,88.84,89.08,25878.0
2020-11-24 13:30:00,89.11,89.12,88.74,88.86,5001.0,89.11,89.12,88.74,88.86,5001.0
2020-11-24 13:35:00,88.77,89.01,88.77,89.01,12801.0,88.77,89.01,88.77,89.01,12801.0
2020-11-24 13:40:00,89.03,89.31,88.96,89.13,11920.0,89.03,89.31,88.96,89.13,11920.0
2020-11-24 13:45:00,89.02,89.23,88.95,89.23,8477.0,89.02,89.23,88.95,89.23,8477.0
2020-11-24 13:50:00,89.27,89.3,89.06,89.18,14060.0,89.27,89.3,89.06,89.18,14060.0
2020-11-24 13:55:00,89.19,89.26,89.06,89.13,10229.0,89.19,89.26,89.06,89.13,10229.0
2020-11-24 14:00:00,89.13,89.3,89.12,89.12,8953.0,89.13,89.3,89.12,89.12,8953.0
2020-11-24 14:05:00,89.2,89.3,88.88,89.06,10721.0,89.2,89.3,88.88,89.06,10721.0
2020-11-24 14:10:00,89.02,89.26,89.02,89.2,9344.0,89.02,89.26,89.02,89.2,9344.0
2020-11-24 14:15:00,89.25,89.5,89.25,89.34,10395.0,89.25,89.5,89.25,89.34,10395.0
2020-11-24 14:20:00,89.34,89.56,89.28,89.47,20369.0,89.34,89.56,89.28,89.47,20369.0
2020-11-24 14:25:00,89.48,89.57,89.38,89.39,11636.0,89.48,89.57,89.38,89.39,11636.0
2020-11-24 14:30:00,89.34,89.7,89.32,89.6,18420.0,89.34,89.7,89.32,89.6,18420.0
2020-11-24 14:35:00,89.54,90.01,89.54,89.94,48238.0,89.54,90.01,89.54,89.94,48238.0
2020-11-24 14:40:00,89.98,90.04,89.81,89.9,14276.0,89.98,90.04,89.81,89.9,14276.0
2020-11-24 14:45:00,89.93,90.03,89.86,89.96,8533.0,89.93,90.03,89.86,89.96,8533.0
2020-11-24 14:50:00,90.0,90.19,89.87,90.17,18226.0,90.0,90.19,89.87,90.17,18226.0
2020-11-24 14:55:00,90.16,90.26,89.95,90.0,12977.0,90.16,90.26,89.95,90.0,12977.0
2020-11-24 15:00:00,89.98,90.03,89.82,89.92,12559.0,89.98,90.03,89.82,89.92,12559.0
2020-11-24 15:05:00,89.93,90.02,89.84,89.97,10652.0,89.93,90.02,89.84,89.97,10652.0
2020-11-24 15:10:00,90.0,90.08,89.84,89.84,11046.0,90.0,90.08,89.84,89.84,11046.0
2020-11-24 15:15:00,89.83,90.05,89.83,89.96,7593.0,89.83,90.05,89.83,89.96,7593.0
2020-11-24 15:20:00,89.95,90.01,89.83,89.95,11538.0,89.95,90.01,89.83,89.95,11538.0
2020-11-24 15:25:00,89.93,89.97,89.74,89.82,19737.0,89.93,89.97,89.74,89.82,19737.0
2020-11-24 15:30:00,89.79,89.94,89.66,89.91,14196.0,89.79,89.94,89.66,89.91,14196.0
2020-11-24 15:35:00,89.94,90.04,89.8,89.81,15291.0,89.94,90.04,89.8,89.81,15291.0
2020-11-24 15:40:00,89.85,89.93,89.79,89.82,16808.0,89.85,89.93,89.79,89.82,16808.0
2020-11-24 15:45:00,89.84,90.0,89.78,89.97,16122.0,89.84,90.0,89.78,89.97,16122.0
2020-11-24 15:50:00,90.0,90.44,90.0,90.35,55926.0,90.0,90.44,90.0,90.35,55926.0
2020-11-24 15:55:00,90.38,90.47,90.3,90.42,81508.0,90.38,90.47,90.3,90.42,81508.0
2020-11-25 09:30:00,89.84,91.3,89.51,91.13,102066.0,89.84,91.3,89.51,91.13,102066.0
2020-11-25 09:35:00,91.08,91.28,89.79,90.63,49706.0,91.08,91.28,89.79,90.63,49706.0
2020-11-25 09:40:00,90.48,91.3,89.85,91.25,48137.0,90.48,91.3,89.85,91.25,48137.0
2020-11-25 09:45:00,91.23,91.57,90.91,90.98,37970.0,91.23,91.57,90.91,90.98,37970.0
2020-11-25 09:50:00,90.93,90.96,89.79,90.41,48848.0,90.93,90.96,89.79,90.41,48848.0
2020-11-25 09:55:00,90.42,90.64,89.87,90.25,24136.0,90.42,90.64,89.87,90.25,24136.0
2020-11-25 10:00:00,90.36,90.41,90.02,90.11,18142.0,90.36,90.41,90.02,90.11,18142.0
2020-11-25 10:05:00,90.11,90.84,89.85,90.84,22077.0,90.11,90.84,89.85,90.84,22077.0
2020-11-25 10:10:00,90.69,91.18,90.55,91.14,25323.0,90.69,91.18,90.55,91.14,25323.0
2020-11-25 10:15:00,91.04,91.21,90.88,91.08,9995.0,91.04,91.21,90.88,91.08,9995.0
2020-11-25 10:20:00,91.12,91.45,91.05,91.44,15259.0,91.12,91.45,91.05,91.44,15259.0
2020-11-25 10:25:00,91.41,91.67,91.32,91.64,37181.0,91.41,91.67,91.32,91.64,37181.0
2020-11-25 10:30:00,91.67,91.82,91.51,91.76,40744.0,91.67,91.82,91.51,91.76,40744.0
2020-11-25 10:35:00,91.73,92.1,91.66,92.04,32215.0,91.73,92.1,91.66,92.04,32215.0
2020-11-25 10:40:00,92.0,92.09,91.77,92.06,24404.0,92.0,92.09,91.77,92.06,24404.0
2020-11-25 10:45:00,92.05,92.43,91.91,91.99,50059.0,92.05,92.43,91.91,91.99,50059.0
2020-11-25 10:50:00,92.0,92.26,91.82,91.82,23535.0,92.0,92.26,91.82,91.82,23535.0
2020-11-25 10:55:00,91.82,92.06,91.56,91.67,11137.0,91.82,92.06,91.56,91.67,11137.0
2020-11-25 11:00:00,91.63,92.11,91.6,91.87,20414.0,91.63,92.11,91.6,91.87,20414.0
2020-11-25 11:05:00,91.94,92.24,91.91,92.24,11803.0,91.94,92.24,91.91,92.24,11803.0
2020-11-25 11:10:00,92.22,92.3,92.04,92.26,13753.0,92.22,92.3,92.04,92.26,13753.0
2020-11-25 11:15:00,92.22,92.28,91.96,92.07,9650.0,92.22,92.28,91.96,92.07,9650.0
2020-11-25 11:20:00,92.02,92.14,91.81,91.81,10582.0,92.02,92.14,91.81,91.81,10582.0
2020-11-25 11:25:00,91.81,91.87,91.37,91.47,33415.0,91.81,91.87,91.37,91.47,33415.0
2020-11-25 11:30:00,91.49,91.99,91.4,91.6,111391.0,91.49,91.99,91.4,91.6,111391.0
2020-11-25 11:35:00,91.57,91.63,91.2,91.55,15954.0,91.57,91.63,91.2,91.55,15954.0
2020-11-25 11:40:00,91.56,91.63,91.44,91.5,10397.0,91.56,91.63,91.44,91.5,10397.0
2020-11-25 11:45:00,91.45,91.61,91.45,91.53,3782.0,91.45,91.61,91.45,91.53,3782.0
2020-11-25 11:50:00,91.53,91.71,91.5,91.52,10367.0,91.53,91.71,91.5,91.52,10367.0
2020-11-25 11:55:00,91.42,91.49,91.28,91.42,12774.0,91.42,91.49,91.28,91.42,12774.0
2020-11-25 12:00:00,91.46,91.51,91.23,91.36,10799.0,91.46,91.51,91.23,91.36,10799.0
2020-11-25 12:05:00,91.29,91.56,91.29,91.45,32274.0,91.29,91.56,91.29,91.45,32274.0
2020-11-25 12:10:00,91.45,91.6,91.42,91.48,29038.0,91.45,91.6,91.42,91.48,29038.0
2020-11-25 12:15:00,91.48,91.74,91.42,91.73,16656.0,91.48,91.74,91.42,91.73,16656.0
2020-11-25 12:20:00,91.73,91.83,91.68,91.78,10803.0,91.73,91.83,91.68,91.78,10803.0
2020-11-25 12:25:00,91.76,91.88,91.72,91.87,9332.0,91.76,91.88,91.72,91.87,9332.0
2020-11-25 12:30:00,91.84,91.96,91.75,91.89,11914.0,91.84,91.96,91.75,91.89,11914.0
2020-11-25 12:35:00,91.91,91.94,91.82,91.94,6993.0,91.91,91.94,91.82,91.94,6993.0
2020-11-25 12:40:00,91.93,92.02,91.89,91.89,17665.0,91.93,92.02,91.89,91.89,17665.0
2020-11-25 12:45:00,91.93,92.2,91.86,92.14,11396.0,91.93,92.2,91.86,92.14,11396.0
2020-11-25 12:50:00,92.15,92.3,92.07,92.28,14907.0,92.15,92.3,92.07,92.28,14907.0
2020-11-25 12:55:00,92.28,92.31,92.23,92.29,8914.0,92.28,92.31,92.23,92.29,8914.0
2020-11-25 13:00:00,92.26,92.38,92.19,92.19,9420.0,92.26,92.38,92.19,92.19,9420.0
2020-11-25 13:05:00,92.23,92.3,92.03,92.03,19643.0,92.23,92.3,92.03,92.03,19643.0
2020-11-25 13:10:00,92.04,92.13,91.87,91.91,11419.0,92.04,92.13,91.87,91.91,11419.0
2020-11-25 13:15:00,91.84,91.87,91.49,91.56,19214.0,91.84,91.87,91.49,91.56,19214.0
2020-11-25 13:20:00,91.48,91.7,91.4,91.51,22898.0,91.48,91.7,91.4,91.51,22898.0
2020-11-25 13:25:00,91.49,91.49,91.24,91.48,22126.0,91.49,91.49,91.24,91.48,22126.0
2020-11-25 13:30:00,91.5,91.5,91.3,91.42,11600.0,91.5,91.5,91.3,91.42,11600.0
2020-11-25 13:35:00,91.38,91.43,91.24,91.28,22797.0,91.38,91.43,91.24,91.28,22797.0
2020-11-25 13:40:00,91.31,91.75,91.3,91.74,16590.0,91.31,91.75,91.3,91.74,16590.0
2020-11-25 13:45:00,91.7,91.74,91.52,91.65,9564.0,91.7,91.74,91.52,91.65,9564.0
2020-11-25 13:50:00,91.64,92.15,91.64,92.06,12449.0,91.64,92.15,91.64,92.06,12449.0
2020-11-25 13:55:00,92.11,92.15,91.85,92.05,8211.0,92.11,92.15,91.85,92.05,8211.0
2020-11-25 14:00:00,92.05,92.14,91.89,92.07,11805.0,92.05,92.14,91.89,92.07,11805.0
2020-11-25 14:05:00,92.14,92.25,92.05,92.16,7924.0,92.14,92.25,92.05,92.16,7924.0
2020-11-25 14:10:00,92.04,92.25,92.0,92.13,5288.0,92.04,92.25,92.0,92.13,5288.0
2020-11-25 14:15:00,92.13,92.37,92.06,92.1,11884.0,92.13,92.37,92.06,92.1,11884.0
2020-11-25 14:20:00,92.07,92.24,92.05,92.2,4354.0,92.07,92.24,92.05,92.2,4354.0
2020-11-25 14:25:00,92.18,92.35,92.08,92.13,5170.0,92.18,92.35,92.08,92.13,5170.0
2020-11-25 14:30:00,92.18,92.44,92.17,92.33,9313.0,92.18,92.44,92.17,92.33,9313.0
2020-11-25 14:35:00,92.34,92.47,92.25,92.47,12020.0,92.34,92.47,92.25,92.47,12020.0
2020-11-25 14:40:00,92.46,92.52,92.34,92.42,10928.0,92.46,92.52,92.34,92.42,10928.0
2020-11-25 14:45:00,92.47,92.75,92.45,92.59,24424.0,92.47,92.75,92.45,92.59,24424.0
2020-11-25 14:50:00,92.6,92.87,92.57,92.83,17729.0,92.6,92.87,92.57,92.83,17729.0
2020-11-25 14:55:00,92.83,92.9,92.74,92.86,9821.0,92.83,92.9,92.74,92.86,9821.0
2020-11-25 15:00:00,92.86,92.96,92.65,92.81,9632.0,92.86,92.96,92.65,92.81,9632.0
2020-11-25 15:05:00,92.74,92.77,92.58,92.72,5742.0,92.74,92.77,92.58,92.72,5742.0
2020-11-25 15:10:00,92.75,92.92,92.74,92.91,8967.0,92.75,92.92,92.74,92.91,8967.0
2020-11-25 15:15:00,92.88,93.0,92.83,92.86,15174.0,92.88,93.0,92.83,92.86,15174.0
2020-11-25 15:20:00,92.89,92.94,92.68,92.84,11576.0,92.89,92.94,92.68,92.84,11576.0
2020-11-25 15:25:00,92.86,92.94,92.66,92.75,10235.0,92.86,92.94,92.66,92.75,10235.0
2020-11-25 15:30:00,92.73,92.76,92.64,92.69,17977.0,92.73,92.76,92.64,92.69,17977.0
2020-11-25 15:35:00,92.72,92.72,92.38,92.45,29788.0,92.72,92.72,92.38,92.45,29788.0
2020-11-25 15:40:00,92.48,92.48,92.27,92.31,17312.0,92.48,92.48,92.27,92.31,17312.0
2020-11-25 15:45:00,92.28,92.38,92.15,92.15,16157.0,92.28,92.38,92.15,92.15,16157.0
2020-11-25 15:50:00,92.19,92.46,92.15,92.36,41353.0,92.19,92.46,92.15,92.36,41353.0
2020-11-25 15:55:00,92.37,92.48,92.3,92.48,61173.0,92.37,92.48,92.3,92.48,61173.0
2020-11-27 09:30:00,94.78,96.53,93.68,96.0,181015.0,94.78,96.53,93.68,96.0,181015.0
2020-11-27 09:35:00,96.15,96.15,95.14,95.41,65705.0,96.15,96.15,95.14,95.41,65705.0
2020-11-27 09:40:00,95.39,96.55,94.5,96.38,89740.0,95.39,96.55,94.5,96.38,89740.0
2020-11-27 09:45:00,96.32,96.51,95.68,96.1,72435.0,96.32,96.51,95.68,96.1,72435.0
2020-11-27 09:50:00,96.23,96.36,95.68,95.89,48126.0,96.23,96.36,95.68,95.89,48126.0
2020-11-27 09:55:00,95.94,96.07,95.06,95.21,41195.0,95.94,96.07,95.06,95.21,41195.0
2020-11-27 10:00:00,95.18,95.32,94.57,95.18,42540.0,95.18,95.32,94.57,95.18,42540.0
2020-11-27 10:05:00,95.09,95.65,95.09,95.2,21731.0,95.09,95.65,95.09,95.2,21731.0
2020-11-27 10:10:00,95.35,96.0,95.15,95.95,38123.0,95.35,96.0,95.15,95.95,38123.0
2020-11-27 10:15:00,95.84,96.06,95.57,95.86,20737.0,95.84,96.06,95.57,95.86,20737.0
2020-11-27 10:20:00,95.92,96.47,95.92,96.39,26659.0,95.92,96.47,95.92,96.39,26659.0
2020-11-27 10:25:00,96.31,96.79,96.07,96.3,39000.0,96.31,96.79,96.07,96.3,39000.0
2020-11-27 10:30:00,96.35,96.87,96.12,96.5,42151.0,96.35,96.87,96.12,96.5,42151.0
2020-11-27 10:35:00,96.62,96.62,95.93,95.97,25278.0,96.62,96.62,95.93,95.97,25278.0
2020-11-27 10:40:00,96.03,96.44,95.73,95.84,27476.0,96.03,96.44,95.73,95.84,27476.0
2020-11-27 10:45:00,95.75,95.99,95.61,95.82,29603.0,95.75,95.99,95.61,95.82,29603.0
2020-11-27 10:50:00,95.84,96.5,95.74,96.35,25088.0,95.84,96.5,95.74,96.35,25088.0
2020-11-27 10:55:00,96.3,96.82,96.29,96.77,28276.0,96.3,96.82,96.29,96.77,28276.0
2020-11-27 11:00:00,96.78,97.18,96.76,97.16,39232.0,96.78,97.18,96.76,97.16,39232.0
2020-11-27 11:05:00,97.09,97.24,96.77,97.07,31748.0,97.09,97.24,96.77,97.07,31748.0
2020-11-27 11:10:00,97.16,97.43,96.99,97.3,27407.0,97.16,97.43,96.99,97.3,27407.0
2020-11-27 11:15:00,97.37,97.55,97.3,97.47,19009.0,97.37,97.55,97.3,97.47,19009.0
2020-11-27 11:20:00,97.48,97.58,96.75,96.75,36058.0,97.48,97.58,96.75,96.75,36058.0
2020-11-27 11:25:00,96.79,96.97,96.37,96.95,34356.0,96.79,96.97,96.37,96.95,34356.0
2020-11-27 11:30:00,96.98,97.0,96.61,96.73,16436.0,96.98,97.0,96.61,96.73,16436.0
2020-11-27 11:35:00,96.69,96.75,95.95,96.31,27522.0,96.69,96.75,95.95,96.31,27522.0
2020-11-27 11:40:00,96.25,96.46,96.02,96.22,19589.0,96.25,96.46,96.02,96.22,19589.0
2020-11-27 11:45:00,96.12,96.47,95.86,96.47,23697.0,96.12,96.47,95.86,96.47,23697.0
2020-11-27 11:50:00,96.37,96.52,95.89,96.52,20883.0,96.37,96.52,95.89,96.52,20883.0
2020-11-27 11:55:00,96.52,96.62,96.23,96.44,14482.0,96.52,96.62,96.23,96.44,14482.0
2020-11-27 12:00:00,96.49,96.49,96.09,96.2,10375.0,96.49,96.49,96.09,96.2,10375.0
2020-11-27 12:05:00,96.15,96.66,96.11,96.59,9394.0,96.15,96.66,96.11,96.59,9394.0
2020-11-27 12:10:00,96.6,96.72,96.31,96.44,15799.0,96.6,96.72,96.31,96.44,15799.0
2020-11-27 12:15:00,96.46,96.48,96.17,96.4,10444.0,96.46,96.48,96.17,96.4,10444.0
2020-11-27 12:20:00,96.31,96.37,95.81,96.04,30040.0,96.31,96.37,95.81,96.04,30040.0
2020-11-27 12:25:00,95.94,96.07,95.55,95.56,24232.0,95.94,96.07,95.55,95.56,24232.0
2020-11-27 12:30:00,95.48,95.56,95.16,95.35,46346.0,95.48,95.56,95.16,95.35,46346.0
2020-11-27 12:35:00,95.31,95.37,94.88,95.05,40344.0,95.31,95.37,94.88,95.05,40344.0
2020-11-27 12:40:00,95.06,95.18,94.65,94.78,51849.0,95.06,95.18,94.65,94.78,51849.0
2020-11-27 12:45:00,94.78,94.99,94.52,94.68,36039.0,94.78,94.99,94.52,94.68,36039.0
2020-11-27 12:50:00,94.68,95.15,94.66,95.06,27428.0,94.68,95.15,94.66,95.06,27428.0
2020-11-27 12:55:00,94.98,95.07,94.55,94.7,69781.0,94.98,95.07,94.55,94.7,69781.0
2020-11-30 09:30:00,96.87,98.46,96.5,97.56,116811.0,96.87,98.46,96.5,97.56,116811.0
2020-11-30 09:35:00,97.55,97.61,96.36,96.42,90901.0,97.55,97.61,96.36,96.42,90901.0
2020-11-30 09:40:00,96.48,96.91,95.4,95.55,93986.0,96.48,96.91,95.4,95.55,93986.0
2020-11-30 09:45:00,95.47,95.51,94.41,94.71,101018.0,95.47,95.51,94.41,94.71,101018.0
2020-11-30 09:50:00,94.65,94.93,93.7,94.1,62209.0,94.65,94.93,93.7,94.1,62209.0
2020-11-30 09:55:00,94.22,94.37,93.33,93.5,45756.0,94.22,94.37,93.33,93.5,45756.0
2020-11-30 10:00:00,93.62,93.62,92.76,93.31,31020.0,93.62,93.62,92.76,93.31,31020.0
2020-11-30 10:05:00,93.33,93.78,93.0,93.05,16677.0,93.33,93.78,93.0,93.05,16677.0
2020-11-30 10:10:00,93.02,94.0,92.8,93.89,19945.0,93.02,94.0,92.8,93.89,19945.0
2020-11-30 10:15:00,93.8,93.86,93.01,93.55,30985.0,93.8,93.86,93.01,93.55,30985.0
2020-11-30 10:20:00,93.58,93.69,92.92,93.09,20781.0,93.58,93.69,92.92,93.09,20781.0
2020-11-30 10:25:00,93.06,93.28,92.35,92.35,44750.0,93.06,93.28,92.35,92.35,44750.0
2020-11-30 10:30:00,92.32,92.86,92.2,92.28,32598.0,92.32,92.86,92.2,92.28,32598.0
2020-11-30 10:35:00,92.28,92.29,91.58,91.94,53066.0,92.28,92.29,91.58,91.94,53066.0
2020-11-30 10:40:00,91.85,91.95,90.92,90.92,40938.0,91.85,91.95,90.92,90.92,40938.0
2020-11-30 10:45:00,90.9,91.97,90.6,91.84,45496.0,90.9,91.97,90.6,91.84,45496.0
2020-11-30 10:50:00,91.99,92.71,91.94,92.51,34290.0,91.99,92.71,91.94,92.51,34290.0
2020-11-30 10:55:00,92.62,92.9,92.59,92.75,19489.0,92.62,92.9,92.59,92.75,19489.0
2020-11-30 11:00:00,92.75,93.11,92.63,92.81,14084.0,92.75,93.11,92.63,92.81,14084.0
2020-11-30 11:05:00,92.82,93.1,92.73,92.98,33490.0,92.82,93.1,92.73,92.98,33490.0
2020-11-30 11:10:00,93.06,93.2,92.73,93.11,15318.0,93.06,93.2,92.73,93.11,15318.0
2020-11-30 11:15:00,93.1,93.7,93.1,93.57,10371.0,93.1,93.7,93.1,93.57,10371.0
2020-11-30 11:20:00,93.56,93.81,93.51,93.69,13276.0,93.56,93.81,93.51,93.69,13276.0
2020-11-30 11:25:00,93.78,93.95,93.7,93.86,10821.0,93.78,93.95,93.7,93.86,10821.0
2020-11-30 11:30:00,93.89,94.17,93.41,93.49,21672.0,93.89,94.17,93.41,93.49,21672.0
2020-11-30 11:35:00,93.55,93.59,93.17,93.47,9875.0,93.55,93.59,93.17,93.47,9875.0
2020-11-30 11:40:00,93.59,94.02,93.44,93.97,14317.0,93.59,94.02,93.44,93.97,14317.0
2020-11-30 11:45:00,93.95,94.08,93.91,93.95,8066.0,93.95,94.08,93.91,93.95,8066.0
2020-11-30 11:50:00,93.95,94.1,93.79,94.1,15127.0,93.95,94.1,93.79,94.1,15127.0
2020-11-30 11:55:00,94.2,94.39,94.0,94.17,12896.0,94.2,94.39,94.0,94.17,12896.0
2020-11-30 12:00:00,94.17,94.17,93.83,94.03,13123.0,94.17,94.17,93.83,94.03,13123.0
2020-11-30 12:05:00,93.93,94.31,93.85,94.25,8332.0,93.93,94.31,93.85,94.25,8332.0
2020-11-30 12:10:00,94.22,94.45,94.11,94.45,30051.0,94.22,94.45,94.11,94.45,30051.0
2020-11-30 12:15:00,94.48,94.5,94.21,94.28,29453.0,94.48,94.5,94.21,94.28,29453.0
2020-11-30 12:20:00,94.28,94.4,94.05,94.31,14568.0,94.28,94.4,94.05,94.31,14568.0
2020-11-30 12:25:00,94.34,94.37,94.08,94.29,11785.0,94.34,94.37,94.08,94.29,11785.0
2020-11-30 12:30:00,94.29,94.3,94.08,94.2,5676.0,94.29,94.3,94.08,94.2,5676.0
2020-11-30 12:35:00,94.16,94.36,94.14,94.26,10049.0,94.16,94.36,94.14,94.26,10049.0
2020-11-30 12:40:00,94.26,94.31,93.87,94.19,15065.0,94.26,94.31,93.87,94.19,15065.0
2020-11-30 12:45:00,94.22,94.26,93.83,93.88,20343.0,94.22,94.26,93.83,93.88,20343.0
2020-11-30 12:50:00,93.8,93.82,93.55,93.56,6287.0,93.8,93.82,93.55,93.56,6287.0
2020-11-30 12:55:00,93.54,93.99,93.54,93.83,9248.0,93.54,93.99,93.54,93.83,9248.0
2020-11-30 13:00:00,93.87,93.95,93.73,93.78,4700.0,93.87,93.95,93.73,93.78,4700.0
2020-11-30 13:05:00,93.76,93.88,93.72,93.85,4968.0,93.76,93.88,93.72,93.85,4968.0
2020-11-30 13:10:00,93.89,93.89,93.4,93.44,11015.0,93.89,93.89,93.4,93.44,11015.0
2020-11-30 13:15:00,93.48,93.71,93.48,93.7,4912.0,93.48,93.71,93.48,93.7,4912.0
2020-11-30 13:20:00,93.65,93.86,93.65,93.73,5573.0,93.65,93.86,93.65,93.73,5573.0
2020-11-30 13:25:00,93.75,93.75,93.51,93.57,4355.0,93.75,93.75,93.51,93.57,4355.0
2020-11-30 13:30:00,93.62,93.8,93.61,93.8,7207.0,93.62,93.8,93.61,93.8,7207.0
2020-11-30 13:35:00,93.91,93.96,93.81,93.94,9920.0,93.91,93.96,93.81,93.94,9920.0
2020-11-30 13:40:00,93.91,94.0,93.7,93.74,7666.0,93.91,94.0,93.7,93.74,7666.0
2020-11-30 13:45:00,93.74,93.79,93.62,93.77,18561.0,93.74,93.79,93.62,93.77,18561.0
2020-11-30 13:50:00,93.76,93.77,93.54,93.67,11667.0,93.76,93.77,93.54,93.67,11667.0
2020-11-30 13:55:00,93.7,93.76,93.42,93.43,6946.0,93.7,93.76,93.42,93.43,6946.0
2020-11-30 14:00:00,93.39,93.62,93.37,93.48,7971.0,93.39,93.62,93.37,93.48,7971.0
2020-11-30 14:05:00,93.52,93.68,93.46,93.63,3494.0,93.52,93.68,93.46,93.63,3494.0
2020-11-30 14:10:00,93.67,93.78,93.57,93.72,6042.0,93.67,93.78,93.57,93.72,6042.0
2020-11-30 14:15:00,93.64,93.82,93.59,93.76,4905.0,93.64,93.82,93.59,93.76,4905.0
2020-11-30 14:20:00,93.82,93.98,93.77,93.92,4433.0,93.82,93.98,93.77,93.92,4433.0
2020-11-30 14:25:00,93.95,93.95,93.85,93.89,12259.0,93.95,93.95,93.85,93.89,12259.0
2020-11-30 14:30:00,93.9,93.91,93.63,93.69,7056.0,93.9,93.91,93.63,93.69,7056.0
2020-11-30 14:35:00,93.73,93.82,93.68,93.8,4670.0,93.73,93.82,93.68,93.8,4670.0
2020-11-30 14:40:00,93.8,93.8,93.56,93.65,8851.0,93.8,93.8,93.56,93.65,8851.0
2020-11-30 14:45:00,93.7,93.78,93.61,93.76,5050.0,93.7,93.78,93.61,93.76,5050.0
2020-11-30 14:50:00,93.8,93.84,93.68,93.7,8033.0,93.8,93.84,93.68,93.7,8033.0
2020-11-30 14:55:00,93.72,93.79,93.61,93.73,15292.0,93.72,93.79,93.61,93.73,15292.0
2020-11-30 15:00:00,93.73,93.84,93.42,93.42,17475.0,93.73,93.84,93.42,93.42,17475.0
2020-11-30 15:05:00,93.54,93.69,93.25,93.33,17780.0,93.54,93.69,93.25,93.33,17780.0
2020-11-30 15:10:00,93.33,93.53,93.32,93.49,14856.0,93.33,93.53,93.32,93.49,14856.0
2020-11-30 15:15:00,93.46,93.55,93.35,93.52,8411.0,93.46,93.55,93.35,93.52,8411.0
2020-11-30 15:20:00,93.52,93.59,93.16,93.25,11343.0,93.52,93.59,93.16,93.25,11343.0
2020-11-30 15:25:00,93.25,93.31,92.85,92.91,18290.0,93.25,93.31,92.85,92.91,18290.0
2020-11-30 15:30:00,92.85,92.98,92.69,92.82,23297.0,92.85,92.98,92.69,92.82,23297.0
2020-11-30 15:35:00,92.84,93.01,92.74,92.77,15856.0,92.84,93.01,92.74,92.77,15856.0
2020-11-30 15:40:00,92.74,92.89,92.62,92.84,31205.0,92.74,92.89,92.62,92.84,31205.0
2020-11-30 15:45:00,92.85,93.02,92.65,92.72,32651.0,92.85,93.02,92.65,92.72,32651.0
2020-11-30 15:50:00,92.73,93.24,92.72,93.11,80790.0,92.73,93.24,92.72,93.11,80790.0
2020-11-30 15:55:00,93.24,93.47,92.94,93.47,136950.0,93.24,93.47,92.94,93.47,136950.0
2020-12-01 09:30:00,90.33,93.4,90.31,91.91,172269.0,90.33,93.4,90.31,91.91,172269.0
2020-12-01 09:35:00,91.61,92.94,90.85,91.14,72384.0,91.61,92.94,90.85,91.14,72384.0
2020-12-01 09:40:00,91.27,92.6,90.5,92.09,39338.0,91.27,92.6,90.5,92.09,39338.0
2020-12-01 09:45:00,92.16,92.19,91.38,92.0,32310.0,92.16,92.19,91.38,92.0,32310.0
2020-12-01 09:50:00,92.02,92.15,91.65,91.91,19572.0,92.02,92.15,91.65,91.91,19572.0
2020-12-01 09:55:00,91.78,92.74,91.65,92.68,35707.0,91.78,92.74,91.65,92.68,35707.0
2020-12-01 10:00:00,92.64,92.83,92.15,92.24,34708.0,92.64,92.83,92.15,92.24,34708.0
2020-12-01 10:05:00,92.24,92.42,91.82,91.98,29516.0,92.24,92.42,91.82,91.98,29516.0
2020-12-01 10:10:00,91.95,92.52,91.91,92.46,34625.0,91.95,92.52,91.91,92.46,34625.0
2020-12-01 10:15:00,92.31,92.85,92.31,92.48,22308.0,92.31,92.85,92.31,92.48,22308.0
2020-12-01 10:20:00,92.47,92.7,92.27,92.38,15686.0,92.47,92.7,92.27,92.38,15686.0
2020-12-01 10:25:00,92.35,92.66,92.28,92.36,15667.0,92.35,92.66,92.28,92.36,15667.0
2020-12-01 10:30:00,92.41,92.53,90.98,91.24,37372.0,92.41,92.53,90.98,91.24,37372.0
2020-12-01 10:35:00,91.26,91.28,90.06,90.08,60065.0,91.26,91.28,90.06,90.08,60065.0
2020-12-01 10:40:00,90.17,90.67,90.16,90.55,49094.0,90.17,90.67,90.16,90.55,49094.0
2020-12-01 10:45:00,90.5,90.87,90.19,90.72,30759.0,90.5,90.87,90.19,90.72,30759.0
2020-12-01 10:50:00,90.76,91.31,90.75,91.0,26299.0,90.76,91.31,90.75,91.0,26299.0
2020-12-01 10:55:00,90.85,91.22,90.59,91.17,21228.0,90.85,91.22,90.59,91.17,21228.0
2020-12-01 11:00:00,91.16,91.5,91.0,91.17,27087.0,91.16,91.5,91.0,91.17,27087.0
2020-12-01 11:05:00,91.17,91.51,90.9,91.3,21685.0,91.17,91.51,90.9,91.3,21685.0
2020-12-01 11:10:00,91.4,91.48,91.18,91.23,13722.0,91.4,91.48,91.18,91.23,13722.0
2020-12-01 11:15:00,91.23,91.23,90.88,91.11,44968.0,91.23,91.23,90.88,91.11,44968.0
2020-12-01 11:20:00,91.15,91.54,91.02,91.49,11171.0,91.15,91.54,91.02,91.49,11171.0
2020-12-01 11:25:00,91.46,91.64,91.35,91.57,11728.0,91.46,91.64,91.35,91.57,11728.0
2020-12-01 11:30:00,91.63,91.74,91.29,91.52,18467.0,91.63,91.74,91.29,91.52,18467.0
2020-12-01 11:35:00,91.52,91.55,91.08,91.23,12395.0,91.52,91.55,91.08,91.23,12395.0
2020-12-01 11:40:00,91.26,91.58,91.16,91.53,12318.0,91.26,91.58,91.16,91.53,12318.0
2020-12-01 11:45:00,91.53,91.61,91.34,91.6,13462.0,91.53,91.61,91.34,91.6,13462.0
2020-12-01 11:50:00,91.54,91.96,91.5,91.75,14507.0,91.54,91.96,91.5,91.75,14507.0
2020-12-01 11:55:00,91.8,91.8,91.47,91.48,8109.0,91.8,91.8,91.47,91.48,8109.0
2020-12-01 12:00:00,91.53,91.91,91.41,91.73,12918.0,91.53,91.91,91.41,91.73,12918.0
2020-12-01 12:05:00,91.79,91.96,91.62,91.96,9451.0,91.79,91.96,91.62,91.96,9451.0
2020-12-01 12:10:00,91.86,92.0,91.77,91.8,10049.0,91.86,92.0,91.77,91.8,10049.0
2020-12-01 12:15:00,91.75,91.89,91.65,91.67,7575.0,91.75,91.89,91.65,91.67,7575.0
2020-12-01 12:20:00,91.64,91.98,91.63,91.93,6717.0,91.64,91.98,91.63,91.93,6717.0
2020-12-01 12:25:00,91.93,92.05,91.84,91.91,11363.0,91.93,92.05,91.84,91.91,11363.0
2020-12-01 12:30:00,91.93,92.01,91.62,91.76,10830.0,91.93,92.01,91.62,91.76,10830.0
2020-12-01 12:35:00,91.72,91.81,91.58,91.81,13703.0,91.72,91.81,91.58,91.81,13703.0
2020-12-01 12:40:00,91.81,91.81,91.44,91.59,13079.0,91.81,91.81,91.44,91.59,13079.0
2020-12-01 12:45:00,91.64,91.94,91.53,91.94,10202.0,91.64,91.94,91.53,91.94,10202.0
2020-12-01 12:50:00,91.91,92.18,91.82,92.04,8018.0,91.91,92.18,91.82,92.04,8018.0
2020-12-01 12:55:00,92.01,92.06,91.82,91.82,7500.0,92.01,92.06,91.82,91.82,7500.0
2020-12-01 13:00:00,91.76,91.88,91.73,91.75,7315.0,91.76,91.88,91.73,91.75,7315.0
2020-12-01 13:05:00,91.81,91.82,91.51,91.74,11787.0,91.81,91.82,91.51,91.74,11787.0
2020-12-01 13:10:00,91.76,91.84,91.61,91.75,11485.0,91.76,91.84,91.61,91.75,11485.0
2020-12-01 13:15:00,91.73,91.77,91.61,91.71,7292.0,91.73,91.77,91.61,91.71,7292.0
2020-12-01 13:20:00,91.77,91.88,91.63,91.88,13117.0,91.77,91.88,91.63,91.88,13117.0
2020-12-01 13:25:00,91.84,92.09,91.8,91.95,7564.0,91.84,92.09,91.8,91.95,7564.0
2020-12-01 13:30:00,91.82,92.03,91.78,91.91,21535.0,91.82,92.03,91.78,91.91,21535.0
2020-12-01 13:35:00,92.0,92.0,91.6,91.63,17711.0,92.0,92.0,91.6,91.63,17711.0
2020-12-01 13:40:00,91.61,91.69,91.42,91.69,10957.0,91.61,91.69,91.42,91.69,10957.0
2020-12-01 13:45:00,91.75,91.76,91.56,91.75,5510.0,91.75,91.76,91.56,91.75,5510.0
2020-12-01 13:50:00,91.69,91.8,91.57,91.63,5164.0,91.69,91.8,91.57,91.63,5164.0
2020-12-01 13:55:00,91.58,91.8,91.54,91.77,12964.0,91.58,91.8,91.54,91.77,12964.0
2020-12-01 14:00:00,91.78,92.06,91.72,92.06,5070.0,91.78,92.06,91.72,92.06,5070.0
2020-12-01 14:05:00,92.03,92.04,91.81,91.81,8050.0,92.03,92.04,91.81,91.81,8050.0
2020-12-01 14:10:00,91.8,91.93,91.74,91.76,6464.0,91.8,91.93,91.74,91.76,6464.0
2020-12-01 14:15:00,91.72,91.87,91.71,91.74,13069.0,91.72,91.87,91.71,91.74,13069.0
2020-12-01 14:20:00,91.74,91.82,91.6,91.62,16853.0,91.74,91.82,91.6,91.62,16853.0
2020-12-01 14:25:00,91.63,91.64,91.43,91.59,10404.0,91.63,91.64,91.43,91.59,10404.0
2020-12-01 14:30:00,91.5,91.58,91.1,91.1,22891.0,91.5,91.58,91.1,91.1,22891.0
2020-12-01 14:35:00,91.07,91.46,90.96,91.46,27464.0,91.07,91.46,90.96,91.46,27464.0
2020-12-01 14:40:00,91.46,91.5,91.26,91.46,14219.0,91.46,91.5,91.26,91.46,14219.0
2020-12-01 14:45:00,91.44,91.61,91.36,91.42,5583.0,91.44,91.61,91.36,91.42,5583.0
2020-12-01 14:50:00,91.45,91.49,91.19,91.26,6713.0,91.45,91.49,91.19,91.26,6713.0
2020-12-01 14:55:00,91.2,91.4,91.19,91.31,9851.0,91.2,91.4,91.19,91.31,9851.0
2020-12-01 15:00:00,91.31,91.35,91.18,91.19,13284.0,91.31,91.35,91.18,91.19,13284.0
2020-12-01 15:05:00,91.21,91.21,90.92,91.16,18610.0,91.21,91.21,90.92,91.16,18610.0
2020-12-01 15:10:00,91.18,91.36,91.06,91.35,16345.0,91.18,91.36,91.06,91.35,16345.0
2020-12-01 15:15:00,91.39,91.53,91.23,91.3,15747.0,91.39,91.53,91.23,91.3,15747.0
2020-12-01 15:20:00,91.23,91.42,91.2,91.39,9917.0,91.23,91.42,91.2,91.39,9917.0
2020-12-01 15:25:00,91.44,91.56,91.28,91.56,13493.0,91.44,91.56,91.28,91.56,13493.0
2020-12-01 15:30:00,91.58,91.6,91.17,91.38,16883.0,91.58,91.6,91.17,91.38,16883.0
2020-12-01 15:35:00,91.39,91.41,91.2,91.25,12168.0,91.39,91.41,91.2,91.25,12168.0
2020-12-01 15:40:00,91.22,91.27,91.09,91.26,20129.0,91.22,91.27,91.09,91.26,20129.0
2020-12-01 15:45:00,91.28,91.28,91.07,91.11,26198.0,91.28,91.28,91.07,91.11,26198.0
2020-12-01 15:50:00,91.06,91.28,91.03,91.22,52189.0,91.06,91.28,91.03,91.22,52189.0
2020-12-01 15:55:00,91.22,91.23,90.97,91.06,84749.0,91.22,91.23,90.97,91.06,84749.0
2020-12-02 09:30:00,89.92,89.92,88.15,88.51,122831.0,89.92,89.92,88.15,88.51,122831.0
2020-12-02 09:35:00,88.32,88.82,87.26,88.23,53424.0,88.32,88.82,87.26,88.23,53424.0
2020-12-02 09:40:00,88.12,89.25,87.97,88.2,41155.0,88.12,89.25,87.97,88.2,41155.0
2020-12-02 09:45:00,88.1,88.63,87.83,88.25,29827.0,88.1,88.63,87.83,88.25,29827.0
2020-12-02 09:50:00,88.27,89.09,87.75,88.95,36424.0,88.27,89.09,87.75,88.95,36424.0
2020-12-02 09:55:00,88.89,90.0,88.89,89.87,41946.0,88.89,90.0,88.89,89.87,41946.0
2020-12-02 10:00:00,89.94,90.25,89.84,90.04,31634.0,89.94,90.25,89.84,90.04,31634.0
2020-12-02 10:05:00,90.04,90.07,89.78,89.97,8042.0,90.04,90.07,89.78,89.97,8042.0
2020-12-02 10:10:00,89.89,90.42,89.89,90.18,33717.0,89.89,90.42,89.89,90.18,33717.0
2020-12-02 10:15:00,90.26,90.71,90.23,90.3,18710.0,90.26,90.71,90.23,90.3,18710.0
2020-12-02 10:20:00,90.22,90.78,90.12,90.19,8689.0,90.22,90.78,90.12,90.19,8689.0
2020-12-02 10:25:00,90.15,90.42,90.12,90.39,13698.0,90.15,90.42,90.12,90.39,13698.0
2020-12-02 10:30:00,90.38,90.9,90.38,90.75,20455.0,90.38,90.9,90.38,90.75,20455.0
2020-12-02 10:35:00,90.7,90.75,90.18,90.31,11662.0,90.7,90.75,90.18,90.31,11662.0
2020-12-02 10:40:00,90.33,90.58,90.1,90.52,31441.0,90.33,90.58,90.1,90.52,31441.0
2020-12-02 10:45:00,90.44,90.44,89.85,89.99,7585.0,90.44,90.44,89.85,89.99,7585.0
2020-12-02 10:50:00,89.88,90.23,89.55,90.17,8484.0,89.88,90.23,89.55,90.17,8484.0
2020-12-02 10:55:00,90.01,90.01,89.67,89.89,6092.0,90.01,90.01,89.67,89.89,6092.0
2020-12-02 11:00:00,89.95,90.35,89.71,90.32,9041.0,89.95,90.35,89.71,90.32,9041.0
2020-12-02 11:05:00,90.35,90.58,90.03,90.52,7792.0,90.35,90.58,90.03,90.52,7792.0
2020-12-02 11:10:00,90.46,90.6,90.31,90.55,5413.0,90.46,90.6,90.31,90.55,5413.0
2020-12-02 11:15:00,90.49,90.64,90.32,90.64,9731.0,90.49,90.64,90.32,90.64,9731.0
2020-12-02 11:20:00,90.64,90.77,90.51,90.7,5981.0,90.64,90.77,90.51,90.7,5981.0
2020-12-02 11:25:00,90.61,90.92,90.48,90.82,10935.0,90.61,90.92,90.48,90.82,10935.0
2020-12-02 11:30:00,90.8,90.96,90.59,90.64,6274.0,90.8,90.96,90.59,90.64,6274.0
2020-12-02 11:35:00,90.67,90.86,90.66,90.73,6987.0,90.67,90.86,90.66,90.73,6987.0
2020-12-02 11:40:00,90.69,90.78,90.54,90.75,4342.0,90.69,90.78,90.54,90.75,4342.0
2020-12-02 11:45:00,90.63,90.8,90.52,90.8,5785.0,90.63,90.8,90.52,90.8,5785.0
2020-12-02 11:50:00,90.78,90.8,90.6,90.75,12062.0,90.78,90.8,90.6,90.75,12062.0
2020-12-02 11:55:00,90.71,90.8,90.34,90.34,7625.0,90.71,90.8,90.34,90.34,7625.0
2020-12-02 12:00:00,90.31,90.66,90.28,90.65,5000.0,90.31,90.66,90.28,90.65,5000.0
2020-12-02 12:05:00,90.69,90.96,90.67,90.7,6202.0,90.69,90.96,90.67,90.7,6202.0
2020-12-02 12:10:00,90.82,90.9,90.58,90.74,10881.0,90.82,90.9,90.58,90.74,10881.0
2020-12-02 12:15:00,90.78,91.06,90.77,90.99,6939.0,90.78,91.06,90.77,90.99,6939.0
2020-12-02 12:20:00,91.03,91.11,90.9,90.9,7184.0,91.03,91.11,90.9,90.9,7184.0
2020-12-02 12:25:00,90.97,91.05,90.93,91.03,4536.0,90.97,91.05,90.93,91.03,4536.0
2020-12-02 12:30:00,90.98,91.08,90.79,90.83,7755.0,90.98,91.08,90.79,90.83,7755.0
2020-12-02 12:35:00,90.79,90.99,90.75,90.83,4933.0,90.79,90.99,90.75,90.83,4933.0
2020-12-02 12:40:00,90.85,90.88,90.76,90.86,3394.0,90.85,90.88,90.76,90.86,3394.0
2020-12-02 12:45:00,90.91,91.03,90.87,90.87,4880.0,90.91,91.03,90.87,90.87,4880.0
2020-12-02 12:50:00,90.95,91.06,90.84,90.95,4921.0,90.95,91.06,90.84,90.95,4921.0
2020-12-02 12:55:00,90.97,90.97,90.79,90.86,2850.0,90.97,90.97,90.79,90.86,2850.0
2020-12-02 13:00:00,90.86,91.06,90.85,91.02,6312.0,90.86,91.06,90.85,91.02,6312.0
2020-12-02 13:05:00,91.03,91.3,90.98,91.27,26911.0,91.03,91.3,90.98,91.27,26911.0
2020-12-02 13:10:00,91.38,91.45,91.29,91.31,6642.0,91.38,91.45,91.29,91.31,6642.0
2020-12-02 13:15:00,91.26,91.47,91.26,91.42,6975.0,91.26,91.47,91.26,91.42,6975.0
2020-12-02 13:20:00,91.42,91.43,91.19,91.25,6426.0,91.42,91.43,91.19,91.25,6426.0
2020-12-02 13:25:00,91.26,91.28,91.07,91.13,3120.0,91.26,91.28,91.07,91.13,3120.0
2020-12-02 13:30:00,91.23,91.23,91.06,91.12,3337.0,91.23,91.23,91.06,91.12,3337.0
2020-12-02 13:35:00,91.14,91.27,91.1,91.24,5207.0,91.14,91.27,91.1,91.24,5207.0
2020-12-02 13:40:00,91.23,91.27,90.8,90.83,7741.0,91.23,91.27,90.8,90.83,7741.0
2020-12-02 13:45:00,90.84,90.93,90.7,90.93,6040.0,90.84,90.93,90.7,90.93,6040.0
2020-12-02 13:50:00,90.93,91.15,90.82,91.09,3975.0,90.93,91.15,90.82,91.09,3975.0
2020-12-02 13:55:00,91.09,91.13,91.0,91.04,3775.0,91.09,91.13,91.0,91.04,3775.0
2020-12-02 14:00:00,91.0,91.01,90.55,90.55,12406.0,91.0,91.01,90.55,90.55,12406.0
2020-12-02 14:05:00,90.62,90.66,90.38,90.38,9237.0,90.62,90.66,90.38,90.38,9237.0
2020-12-02 14:10:00,90.46,90.74,90.42,90.48,9030.0,90.46,90.74,90.42,90.48,9030.0
2020-12-02 14:15:00,90.44,90.68,90.44,90.59,4877.0,90.44,90.68,90.44,90.59,4877.0
2020-12-02 14:20:00,90.64,90.66,90.44,90.52,4797.0,90.64,90.66,90.44,90.52,4797.0
2020-12-02 14:25:00,90.58,90.7,90.44,90.51,11843.0,90.58,90.7,90.44,90.51,11843.0
2020-12-02 14:30:00,90.47,90.65,90.09,90.63,56016.0,90.47,90.65,90.09,90.63,56016.0
2020-12-02 14:35:00,90.64,90.68,90.49,90.52,13719.0,90.64,90.68,90.49,90.52,13719.0
2020-12-02 14:40:00,90.5,90.62,90.36,90.59,14792.0,90.5,90.62,90.36,90.59,14792.0
2020-12-02 14:45:00,90.55,90.67,90.44,90.59,14103.0,90.55,90.67,90.44,90.59,14103.0
2020-12-02 14:50:00,90.67,90.93,90.66,90.79,7134.0,90.67,90.93,90.66,90.79,7134.0
2020-12-02 14:55:00,90.79,90.98,90.77,90.98,6230.0,90.79,90.98,90.77,90.98,6230.0
2020-12-02 15:00:00,90.98,91.2,90.86,91.06,10756.0,90.98,91.2,90.86,91.06,10756.0
2020-12-02 15:05:00,91.04,91.1,90.95,91.04,10474.0,91.04,91.1,90.95,91.04,10474.0
2020-12-02 15:10:00,91.04,91.16,90.86,90.88,16646.0,91.04,91.16,90.86,90.88,16646.0
2020-12-02 15:15:00,90.85,90.91,90.53,90.83,27076.0,90.85,90.91,90.53,90.83,27076.0
2020-12-02 15:20:00,90.79,90.85,90.46,90.51,30411.0,90.79,90.85,90.46,90.51,30411.0
2020-12-02 15:25:00,90.48,90.6,90.35,90.43,57744.0,90.48,90.6,90.35,90.43,57744.0
2020-12-02 15:30:00,90.42,90.6,90.39,90.58,25611.0,90.42,90.6,90.39,90.58,25611.0
2020-12-02 15:35:00,90.58,90.78,90.55,90.78,26086.0,90.58,90.78,90.55,90.78,26086.0
2020-12-02 15:40:00,90.72,90.75,90.57,90.71,22047.0,90.72,90.75,90.57,90.71,22047.0
2020-12-02 15:45:00,90.73,90.73,90.47,90.47,19571.0,90.73,90.73,90.47,90.47,19571.0
2020-12-02 15:50:00,90.47,90.63,90.41,90.55,34836.0,90.47,90.63,90.41,90.55,34836.0
2020-12-02 15:55:00,90.56,90.58,90.4,90.49,63616.0,90.56,90.58,90.4,90.49,63616.0
2020-12-03 09:30:00,90.99,91.74,90.88,91.43,75445.0,90.99,91.74,90.88,91.43,75445.0
2020-12-03 09:35:00,91.45,91.6,90.6,90.66,65644.0,91.45,91.6,90.6,90.66,65644.0
2020-12-03 09:40:00,90.65,91.27,90.39,90.7,22454.0,90.65,91.27,90.39,90.7,22454.0
2020-12-03 09:45:00,90.94,91.0,90.0,90.16,32913.0,90.94,91.0,90.0,90.16,32913.0
2020-12-03 09:50:00,90.28,90.35,89.38,89.55,39057.0,90.28,90.35,89.38,89.55,39057.0
2020-12-03 09:55:00,89.51,90.2,89.51,90.0,29648.0,89.51,90.2,89.51,90.0,29648.0
2020-12-03 10:00:00,90.01,90.42,89.81,90.24,28784.0,90.01,90.42,89.81,90.24,28784.0
2020-12-03 10:05:00,90.25,90.94,90.25,90.47,19206.0,90.25,90.94,90.25,90.47,19206.0
2020-12-03 10:10:00,90.45,90.77,90.28,90.29,18583.0,90.45,90.77,90.28,90.29,18583.0
2020-12-03 10:15:00,90.29,90.45,90.05,90.33,38831.0,90.29,90.45,90.05,90.33,38831.0
2020-12-03 10:20:00,90.37,90.39,89.93,90.17,46542.0,90.37,90.39,89.93,90.17,46542.0
2020-12-03 10:25:00,90.2,90.36,89.96,90.32,42121.0,90.2,90.36,89.96,90.32,42121.0
2020-12-03 10:30:00,90.35,90.65,90.25,90.26,55001.0,90.35,90.65,90.25,90.26,55001.0
2020-12-03 10:35:00,90.24,90.42,89.94,90.42,11508.0,90.24,90.42,89.94,90.42,11508.0
2020-12-03 10:40:00,90.48,90.69,90.38,90.55,35347.0,90.48,90.69,90.38,90.55,35347.0
2020-12-03 10:45:00,90.56,90.67,90.47,90.65,12995.0,90.56,90.67,90.47,90.65,12995.0
2020-12-03 10:50:00,90.61,90.94,90.61,90.8,35773.0,90.61,90.94,90.61,90.8,35773.0
2020-12-03 10:55:00,90.8,91.12,90.73,91.04,11634.0,90.8,91.12,90.73,91.04,11634.0
2020-12-03 11:00:00,91.07,91.3,91.07,91.26,10978.0,91.07,91.3,91.07,91.26,10978.0
2020-12-03 11:05:00,91.31,91.67,91.3,91.64,22599.0,91.31,91.67,91.3,91.64,22599.0
2020-12-03 11:10:00,91.54,91.68,91.32,91.51,10570.0,91.54,91.68,91.32,91.51,10570.0
2020-12-03 11:15:00,91.51,91.85,91.48,91.7,8970.0,91.51,91.85,91.48,91.7,8970.0
2020-12-03 11:20:00,91.79,92.15,91.73,92.15,14860.0,91.79,92.15,91.73,92.15,14860.0
2020-12-03 11:25:00,92.18,92.34,92.11,92.26,19437.0,92.18,92.34,92.11,92.26,19437.0
2020-12-03 11:30:00,92.34,92.4,92.21,92.22,12620.0,92.34,92.4,92.21,92.22,12620.0
2020-12-03 11:35:00,92.16,92.57,92.14,92.57,8797.0,92.16,92.57,92.14,92.57,8797.0
2020-12-03 11:40:00,92.57,92.73,92.46,92.48,12394.0,92.57,92.73,92.46,92.48,12394.0
2020-12-03 11:45:00,92.48,92.55,92.07,92.38,17808.0,92.48,92.55,92.07,92.38,17808.0
2020-12-03 11:50:00,92.29,92.48,92.27,92.28,10224.0,92.29,92.48,92.27,92.28,10224.0
2020-12-03 11:55:00,92.13,92.14,91.9,92.13,10302.0,92.13,92.14,91.9,92.13,10302.0
2020-12-03 12:00:00,92.26,92.35,92.05,92.24,12843.0,92.26,92.35,92.05,92.24,12843.0
2020-12-03 12:05:00,92.23,92.24,91.8,91.89,7143.0,92.23,92.24,91.8,91.89,7143.0
2020-12-03 12:10:00,91.87,91.95,91.65,91.65,11279.0,91.87,91.95,91.65,91.65,11279.0
2020-12-03 12:15:00,91.64,91.94,91.64,91.94,9298.0,91.64,91.94,91.64,91.94,9298.0
2020-12-03 12:20:00,92.0,92.22,91.98,92.17,15466.0,92.0,92.22,91.98,92.17,15466.0
2020-12-03 12:25:00,92.16,92.19,91.9,91.93,7603.0,92.16,92.19,91.9,91.93,7603.0
2020-12-03 12:30:00,91.94,92.01,91.71,91.82,9943.0,91.94,92.01,91.71,91.82,9943.0
2020-12-03 12:35:00,91.85,91.93,91.63,91.67,7989.0,91.85,91.93,91.63,91.67,7989.0
2020-12-03 12:40:00,91.61,91.81,91.51,91.58,13370.0,91.61,91.81,91.51,91.58,13370.0
2020-12-03 12:45:00,91.51,91.55,91.34,91.36,4800.0,91.51,91.55,91.34,91.36,4800.0
2020-12-03 12:50:00,91.39,91.41,91.12,91.25,17304.0,91.39,91.41,91.12,91.25,17304.0
2020-12-03 12:55:00,91.15,91.21,90.78,90.88,32689.0,91.15,91.21,90.78,90.88,32689.0
2020-12-03 13:00:00,90.85,91.01,90.72,90.87,18338.0,90.85,91.01,90.72,90.87,18338.0
2020-12-03 13:05:00,90.88,90.98,90.79,90.93,8006.0,90.88,90.98,90.79,90.93,8006.0
2020-12-03 13:10:00,90.91,90.97,90.84,90.89,14958.0,90.91,90.97,90.84,90.89,14958.0
2020-12-03 13:15:00,90.89,91.08,90.88,91.0,20526.0,90.89,91.08,90.88,91.0,20526.0
2020-12-03 13:20:00,91.02,91.04,90.9,90.99,30676.0,91.02,91.04,90.9,90.99,30676.0
2020-12-03 13:25:00,91.0,91.06,90.92,90.95,24242.0,91.0,91.06,90.92,90.95,24242.0
2020-12-03 13:30:00,90.95,91.0,90.82,90.82,21682.0,90.95,91.0,90.82,90.82,21682.0
2020-12-03 13:35:00,90.81,90.87,90.55,90.59,11780.0,90.81,90.87,90.55,90.59,11780.0
2020-12-03 13:40:00,90.61,90.65,90.45,90.65,9675.0,90.61,90.65,90.45,90.65,9675.0
2020-12-03 13:45:00,90.65,90.77,90.52,90.72,14532.0,90.65,90.77,90.52,90.72,14532.0
2020-12-03 13:50:00,90.73,90.74,90.48,90.51,17886.0,90.73,90.74,90.48,90.51,17886.0
2020-12-03 13:55:00,90.51,90.69,90.17,90.3,17590.0,90.51,90.69,90.17,90.3,17590.0
2020-12-03 14:00:00,90.31,90.42,90.08,90.15,10164.0,90.31,90.42,90.08,90.15,10164.0
2020-12-03 14:05:00,90.2,90.25,90.01,90.07,14835.0,90.2,90.25,90.01,90.07,14835.0
2020-12-03 14:10:00,90.07,90.15,89.94,90.01,12493.0,90.07,90.15,89.94,90.01,12493.0
2020-12-03 14:15:00,89.96,90.03,89.7,89.97,25338.0,89.96,90.03,89.7,89.97,25338.0
2020-12-03 14:20:00,89.95,90.19,89.91,90.06,12626.0,89.95,90.19,89.91,90.06,12626.0
2020-12-03 14:25:00,90.09,90.09,89.96,89.97,14442.0,90.09,90.09,89.96,89.97,14442.0
2020-12-03 14:30:00,89.95,89.96,89.78,89.87,23233.0,89.95,89.96,89.78,89.87,23233.0
2020-12-03 14:35:00,89.84,89.89,89.58,89.66,14481.0,89.84,89.89,89.58,89.66,14481.0
2020-12-03 14:40:00,89.74,89.74,89.44,89.49,10285.0,89.74,89.74,89.44,89.49,10285.0
2020-12-03 14:45:00,89.47,89.5,89.22,89.44,28395.0,89.47,89.5,89.22,89.44,28395.0
2020-12-03 14:50:00,89.44,89.58,89.36,89.42,14533.0,89.44,89.58,89.36,89.42,14533.0
2020-12-03 14:55:00,89.45,89.46,89.23,89.27,20599.0,89.45,89.46,89.23,89.27,20599.0
2020-12-03 15:00:00,89.26,89.32,89.17,89.25,14462.0,89.26,89.32,89.17,89.25,14462.0
2020-12-03 15:05:00,89.26,89.3,89.07,89.2,21207.0,89.26,89.3,89.07,89.2,21207.0
2020-12-03 15:10:00,89.16,89.24,89.05,89.09,26919.0,89.16,89.24,89.05,89.09,26919.0
2020-12-03 15:15:00,89.08,89.22,89.02,89.17,23626.0,89.08,89.22,89.02,89.17,23626.0
2020-12-03 15:20:00,89.17,89.35,89.15,89.3,21456.0,89.17,89.35,89.15,89.3,21456.0
2020-12-03 15:25:00,89.34,89.36,89.1,89.15,22525.0,89.34,89.36,89.1,89.15,22525.0
2020-12-03 15:30:00,89.13,89.33,89.07,89.25,21134.0,89.13,89.33,89.07,89.25,21134.0
2020-12-03 15:35:00,89.18,89.22,88.88,88.93,34889.0,89.18,89.22,88.88,88.93,34889.0
2020-12-03 15:40:00,88.89,88.93,88.53,88.66,49296.0,88.89,88.93,88.53,88.66,49296.0
2020-12-03 15:45:00,88.69,89.14,88.51,89.05,40417.0,88.69,89.14,88.51,89.05,40417.0
2020-12-03 15:50:00,89.1,89.16,88.64,88.89,48974.0,89.1,89.16,88.64,88.89,48974.0
2020-12-03 15:55:00,88.93,89.04,88.74,88.83,102751.0,88.93,89.04,88.74,88.83,102751.0
2020-12-04 09:30:00,89.95,90.68,89.55,89.8,89317.0,89.95,90.68,89.55,89.8,89317.0
2020-12-04 09:35:00,89.61,91.37,89.43,91.02,55974.0,89.61,91.37,89.43,91.02,55974.0
2020-12-04 09:40:00,90.97,90.98,90.36,90.48,40079.0,90.97,90.98,90.36,90.48,40079.0
2020-12-04 09:45:00,90.41,90.62,90.03,90.37,46794.0,90.41,90.62,90.03,90.37,46794.0
2020-12-04 09:50:00,90.36,91.01,90.27,90.58,20269.0,90.36,91.01,90.27,90.58,20269.0
2020-12-04 09:55:00,90.64,90.82,90.56,90.63,21851.0,90.64,90.82,90.56,90.63,21851.0
2020-12-04 10:00:00,90.74,90.94,90.07,90.23,45956.0,90.74,90.94,90.07,90.23,45956.0
2020-12-04 10:05:00,90.34,90.68,90.27,90.45,11490.0,90.34,90.68,90.27,90.45,11490.0
2020-12-04 10:10:00,90.38,90.47,90.18,90.26,26924.0,90.38,90.47,90.18,90.26,26924.0
2020-12-04 10:15:00,90.23,90.38,90.14,90.28,11225.0,90.23,90.38,90.14,90.28,11225.0
2020-12-04 10:20:00,90.29,90.79,90.28,90.56,28135.0,90.29,90.79,90.28,90.56,28135.0
2020-12-04 10:25:00,90.7,91.0,90.57,90.81,24579.0,90.7,91.0,90.57,90.81,24579.0
2020-12-04 10:30:00,90.77,91.06,90.76,90.98,25460.0,90.77,91.06,90.76,90.98,25460.0
2020-12-04 10:35:00,90.95,91.32,90.88,91.3,20875.0,90.95,91.32,90.88,91.3,20875.0
2020-12-04 10:40:00,91.31,91.55,91.22,91.55,46298.0,91.31,91.55,91.22,91.55,46298.0
2020-12-04 10:45:00,91.52,91.56,91.0,91.04,15596.0,91.52,91.56,91.0,91.04,15596.0
2020-12-04 10:50:00,91.12,91.13,90.6,90.6,14551.0,91.12,91.13,90.6,90.6,14551.0
2020-12-04 10:55:00,90.64,90.64,90.13,90.23,10681.0,90.64,90.64,90.13,90.23,10681.0
2020-12-04 11:00:00,90.26,90.28,89.93,89.98,12229.0,90.26,90.28,89.93,89.98,12229.0
2020-12-04 11:05:00,89.99,90.36,89.99,90.3,14430.0,89.99,90.36,89.99,90.3,14430.0
2020-12-04 11:10:00,90.32,90.33,89.81,89.88,10272.0,90.32,90.33,89.81,89.88,10272.0
2020-12-04 11:15:00,89.85,89.97,89.7,89.78,6089.0,89.85,89.97,89.7,89.78,6089.0
2020-12-04 11:20:00,89.8,89.89,89.56,89.66,8800.0,89.8,89.89,89.56,89.66,8800.0
2020-12-04 11:25:00,89.57,89.71,89.36,89.63,6355.0,89.57,89.71,89.36,89.63,6355.0
2020-12-04 11:30:00,89.62,89.62,89.4,89.51,6071.0,89.62,89.62,89.4,89.51,6071.0
2020-12-04 11:35:00,89.62,89.66,89.21,89.27,5737.0,89.62,89.66,89.21,89.27,5737.0
2020-12-04 11:40:00,89.23,89.33,89.18,89.27,12557.0,89.23,89.33,89.18,89.27,12557.0
2020-12-04 11:45:00,89.27,89.31,89.03,89.14,15505.0,89.27,89.31,89.03,89.14,15505.0
2020-12-04 11:50:00,89.2,89.38,89.0,89.25,13675.0,89.2,89.38,89.0,89.25,13675.0
2020-12-04 11:55:00,89.25,89.35,89.0,89.09,16399.0,89.25,89.35,89.0,89.09,16399.0
2020-12-04 12:00:00,89.1,89.18,88.97,89.14,4769.0,89.1,89.18,88.97,89.14,4769.0
2020-12-04 12:05:00,89.09,89.3,89.08,89.22,7733.0,89.09,89.3,89.08,89.22,7733.0
2020-12-04 12:10:00,89.19,89.28,89.07,89.11,9273.0,89.19,89.28,89.07,89.11,9273.0
2020-12-04 12:15:00,89.11,89.21,88.98,89.17,11821.0,89.11,89.21,88.98,89.17,11821.0
2020-12-04 12:20:00,89.13,89.26,89.06,89.26,17019.0,89.13,89.26,89.06,89.26,17019.0
2020-12-04 12:25:00,89.25,89.47,89.25,89.37,18022.0,89.25,89.47,89.25,89.37,18022.0
2020-12-04 12:30:00,89.35,89.56,89.35,89.48,9369.0,89.35,89.56,89.35,89.48,9369.0
2020-12-04 12:35:00,89.48,89.48,89.31,89.4,4332.0,89.48,89.48,89.31,89.4,4332.0
2020-12-04 12:40:00,89.38,89.49,89.31,89.36,10083.0,89.38,89.49,89.31,89.36,10083.0
2020-12-04 12:45:00,89.4,89.47,89.25,89.29,10697.0,89.4,89.47,89.25,89.29,10697.0
2020-12-04 12:50:00,89.29,89.34,89.19,89.34,12195.0,89.29,89.34,89.19,89.34,12195.0
2020-12-04 12:55:00,89.36,89.41,89.19,89.34,8145.0,89.36,89.41,89.19,89.34,8145.0
2020-12-04 13:00:00,89.31,89.31,89.08,89.18,6672.0,89.31,89.31,89.08,89.18,6672.0
2020-12-04 13:05:00,89.09,89.15,88.88,89.06,19514.0,89.09,89.15,88.88,89.06,19514.0
2020-12-04 13:10:00,89.07,89.08,88.9,88.93,7546.0,89.07,89.08,88.9,88.93,7546.0
2020-12-04 13:15:00,88.92,89.22,88.92,89.22,8081.0,88.92,89.22,88.92,89.22,8081.0
2020-12-04 13:20:00,89.22,89.35,89.22,89.28,10733.0,89.22,89.35,89.22,89.28,10733.0
2020-12-04 13:25:00,89.22,89.48,89.17,89.44,8419.0,89.22,89.48,89.17,89.44,8419.0
2020-12-04 13:30:00,89.41,89.53,89.32,89.41,5105.0,89.41,89.53,89.32,89.41,5105.0
2020-12-04 13:35:00,89.43,89.64,89.24,89.32,7292.0,89.43,89.64,89.24,89.32,7292.0
2020-12-04 13:40:00,89.36,89.4,89.24,89.29,3869.0,89.36,89.4,89.24,89.29,3869.0
2020-12-04 13:45:00,89.32,89.45,89.27,89.35,8967.0,89.32,89.45,89.27,89.35,8967.0
2020-12-04 13:50:00,89.27,89.31,89.16,89.24,3500.0,89.27,89.31,89.16,89.24,3500.0
2020-12-04 13:55:00,89.29,89.34,89.17,89.24,7718.0,89.29,89.34,89.17,89.24,7718.0
2020-12-04 14:00:00,89.2,89.3,89.2,89.26,3128.0,89.2,89.3,89.2,89.26,3128.0
2020-12-04 14:05:00,89.24,89.32,89.2,89.2,5211.0,89.24,89.32,89.2,89.2,5211.0
2020-12-04 14:10:00,89.24,89.28,88.85,88.86,7892.0,89.24,89.28,88.85,88.86,7892.0
2020-12-04 14:15:00,88.87,88.96,88.83,88.87,8464.0,88.87,88.96,88.83,88.87,8464.0
2020-12-04 14:20:00,88.87,88.93,88.85,88.89,4696.0,88.87,88.93,88.85,88.89,4696.0
2020-12-04 14:25:00,88.85,88.88,88.63,88.63,9576.0,88.85,88.88,88.63,88.63,9576.0
2020-12-04 14:30:00,88.67,88.79,88.67,88.68,5486.0,88.67,88.79,88.67,88.68,5486.0
2020-12-04 14:35:00,88.73,88.86,88.63,88.81,3583.0,88.73,88.86,88.63,88.81,3583.0
2020-12-04 14:40:00,88.78,89.01,88.71,88.99,8167.0,88.78,89.01,88.71,88.99,8167.0
2020-12-04 14:45:00,88.95,88.98,88.77,88.9,8600.0,88.95,88.98,88.77,88.9,8600.0
2020-12-04 14:50:00,88.95,89.08,88.92,88.98,10346.0,88.95,89.08,88.92,88.98,10346.0
2020-12-04 14:55:00,88.96,89.24,88.96,89.16,5006.0,88.96,89.24,88.96,89.16,5006.0
2020-12-04 15:00:00,89.2,89.4,89.14,89.23,12509.0,89.2,89.4,89.14,89.23,12509.0
2020-12-04 15:05:00,89.25,89.28,89.11,89.11,7400.0,89.25,89.28,89.11,89.11,7400.0
2020-12-04 15:10:00,89.11,89.11,88.87,89.01,15569.0,89.11,89.11,88.87,89.01,15569.0
2020-12-04 15:15:00,88.98,89.04,88.85,88.85,20081.0,88.98,89.04,88.85,88.85,20081.0
2020-12-04 15:20:00,88.8,88.93,88.69,88.86,12072.0,88.8,88.93,88.69,88.86,12072.0
2020-12-04 15:25:00,88.89,89.0,88.78,88.94,10168.0,88.89,89.0,88.78,88.94,10168.0
2020-12-04 15:30:00,88.98,88.99,88.66,88.73,12494.0,88.98,88.99,88.66,88.73,12494.0
2020-12-04 15:35:00,88.73,88.73,88.47,88.59,22844.0,88.73,88.73,88.47,88.59,22844.0
2020-12-04 15:40:00,88.6,88.85,88.55,88.7,16097.0,88.6,88.85,88.55,88.7,16097.0
2020-12-04 15:45:00,88.7,88.93,88.67,88.84,13757.0,88.7,88.93,88.67,88.84,13757.0
2020-12-04 15:50:00,88.86,89.14,88.81,89.06,26179.0,88.86,89.14,88.81,89.06,26179.0
2020-12-04 15:55:00,89.14,89.41,89.1,89.26,95405.0,89.14,89.41,89.1,89.26,95405.0
2020-12-07 09:30:00,89.95,90.79,89.5,90.28,61883.0,89.95,90.79,89.5,90.28,61883.0
2020-12-07 09:35:00,90.28,90.28,90.28,90.28,0.0,90.28,90.28,90.28,90.28,0.0
2020-12-07 09:40:00,90.49,90.79,89.75,89.86,17842.0,90.49,90.79,89.75,89.86,17842.0
2020-12-07 09:45:00,89.86,89.93,89.24,89.35,55653.0,89.86,89.93,89.24,89.35,55653.0
2020-12-07 09:50:00,89.48,89.61,89.13,89.29,26113.0,89.48,89.61,89.13,89.29,26113.0
2020-12-07 09:55:00,89.29,89.42,89.02,89.14,16872.0,89.29,89.42,89.02,89.14,16872.0
2020-12-07 10:00:00,89.26,89.92,89.08,89.9,14647.0,89.26,89.92,89.08,89.9,14647.0
2020-12-07 10:05:00,89.92,90.15,89.61,89.71,24717.0,89.92,90.15,89.61,89.71,24717.0
2020-12-07 10:10:00,89.64,90.08,89.49,89.93,46078.0,89.64,90.08,89.49,89.93,46078.0
2020-12-07 10:15:00,89.95,90.03,89.76,89.95,21035.0,89.95,90.03,89.76,89.95,21035.0
2020-12-07 10:20:00,89.94,90.21,89.72,90.02,16292.0,89.94,90.21,89.72,90.02,16292.0
2020-12-07 10:25:00,90.1,90.34,90.0,90.03,15650.0,90.1,90.34,90.0,90.03,15650.0
2020-12-07 10:30:00,90.17,90.42,90.14,90.22,9462.0,90.17,90.42,90.14,90.22,9462.0
2020-12-07 10:35:00,90.2,90.36,89.82,89.9,8360.0,90.2,90.36,89.82,89.9,8360.0
2020-12-07 10:40:00,89.86,90.0,89.59,89.68,10093.0,89.86,90.0,89.59,89.68,10093.0
2020-12-07 10:45:00,89.67,89.82,89.5,89.63,8968.0,89.67,89.82,89.5,89.63,8968.0
2020-12-07 10:50:00,89.59,89.82,89.5,89.72,10036.0,89.59,89.82,89.5,89.72,10036.0
2020-12-07 10:55:00,89.7,89.95,89.64,89.95,17579.0,89.7,89.95,89.64,89.95,17579.0
2020-12-07 11:00:00,89.86,90.07,89.86,90.04,9721.0,89.86,90.07,89.86,90.04,9721.0
2020-12-07 11:05:00,90.05,90.18,89.67,89.73,10828.0,90.05,90.18,89.67,89.73,10828.0
2020-12-07 11:10:00,89.67,89.78,89.5,89.5,10870.0,89.67,89.78,89.5,89.5,10870.0
2020-12-07 11:15:00,89.52,89.58,89.0,89.14,36242.0,89.52,89.58,89.0,89.14,36242.0
2020-12-07 11:20:00,89.15,89.29,88.86,89.19,39094.0,89.15,89.29,88.86,89.19,39094.0
2020-12-07 11:25:00,89.23,89.44,89.12,89.44,20040.0,89.23,89.44,89.12,89.44,20040.0
2020-12-07 11:30:00,89.42,89.66,89.19,89.21,14628.0,89.42,89.66,89.19,89.21,14628.0
2020-12-07 11:35:00,89.23,89.31,88.93,88.95,13603.0,89.23,89.31,88.93,88.95,13603.0
2020-12-07 11:40:00,88.96,89.0,88.85,88.9,21689.0,88.96,89.0,88.85,88.9,21689.0
2020-12-07 11:45:00,88.97,89.01,88.85,88.93,12032.0,88.97,89.01,88.85,88.93,12032.0
2020-12-07 11:50:00,88.91,89.15,88.82,88.95,17204.0,88.91,89.15,88.82,88.95,17204.0
2020-12-07 11:55:00,88.97,89.05,88.77,88.99,24942.0,88.97,89.05,88.77,88.99,24942.0
2020-12-07 12:00:00,88.99,89.4,88.92,89.4,14106.0,88.99,89.4,88.92,89.4,14106.0
2020-12-07 12:05:00,89.4,89.43,89.23,89.31,6902.0,89.4,89.43,89.23,89.31,6902.0
2020-12-07 12:10:00,89.31,89.33,89.09,89.17,8576.0,89.31,89.33,89.09,89.17,8576.0
2020-12-07 12:15:00,89.16,89.28,89.07,89.1,9936.0,89.16,89.28,89.07,89.1,9936.0
2020-12-07 12:20:00,89.1,89.11,88.88,89.03,9379.0,89.1,89.11,88.88,89.03,9379.0
2020-12-07 12:25:00,89.04,89.51,89.03,89.51,14090.0,89.04,89.51,89.03,89.51,14090.0
2020-12-07 12:30:00,89.45,89.61,89.45,89.5,4748.0,89.45,89.61,89.45,89.5,4748.0
2020-12-07 12:35:00,89.46,89.93,89.46,89.92,13187.0,89.46,89.93,89.46,89.92,13187.0
2020-12-07 12:40:00,89.88,89.88,89.7,89.76,11291.0,89.88,89.88,89.7,89.76,11291.0
2020-12-07 12:45:00,89.76,89.76,89.64,89.7,7250.0,89.76,89.76,89.64,89.7,7250.0
2020-12-07 12:50:00,89.7,89.84,89.63,89.68,5730.0,89.7,89.84,89.63,89.68,5730.0
2020-12-07 12:55:00,89.73,89.89,89.59,89.71,29504.0,89.73,89.89,89.59,89.71,29504.0
2020-12-07 13:00:00,89.68,89.68,89.38,89.41,10541.0,89.68,89.68,89.38,89.41,10541.0
2020-12-07 13:05:00,89.45,89.46,89.12,89.16,5782.0,89.45,89.46,89.12,89.16,5782.0
2020-12-07 13:10:00,89.18,89.28,89.03,89.26,25426.0,89.18,89.28,89.03,89.26,25426.0
2020-12-07 13:15:00,89.26,89.4,89.26,89.34,10597.0,89.26,89.4,89.26,89.34,10597.0
2020-12-07 13:20:00,89.36,89.36,89.19,89.21,9794.0,89.36,89.36,89.19,89.21,9794.0
2020-12-07 13:25:00,89.2,89.22,88.84,88.93,23712.0,89.2,89.22,88.84,88.93,23712.0
2020-12-07 13:30:00,88.98,89.26,88.97,89.26,11108.0,88.98,89.26,88.97,89.26,11108.0
2020-12-07 13:35:00,89.27,89.49,89.25,89.49,8249.0,89.27,89.49,89.25,89.49,8249.0
2020-12-07 13:40:00,89.5,89.53,89.19,89.23,9200.0,89.5,89.53,89.19,89.23,9200.0
2020-12-07 13:45:00,89.15,89.27,89.14,89.19,7950.0,89.15,89.27,89.14,89.19,7950.0
2020-12-07 13:50:00,89.19,89.29,89.12,89.14,8316.0,89.19,89.29,89.12,89.14,8316.0
2020-12-07 13:55:00,89.16,89.25,89.09,89.13,7971.0,89.16,89.25,89.09,89.13,7971.0
2020-12-07 14:00:00,89.12,89.25,89.11,89.15,3800.0,89.12,89.25,89.11,89.15,3800.0
2020-12-07 14:05:00,89.23,89.54,89.23,89.45,7295.0,89.23,89.54,89.23,89.45,7295.0
2020-12-07 14:10:00,89.48,89.48,89.35,89.43,3930.0,89.48,89.48,89.35,89.43,3930.0
2020-12-07 14:15:00,89.51,89.51,89.33,89.5,7860.0,89.51,89.51,89.33,89.5,7860.0
2020-12-07 14:20:00,89.46,89.54,89.37,89.47,4679.0,89.46,89.54,89.37,89.47,4679.0
2020-12-07 14:25:00,89.4,89.48,89.19,89.28,5328.0,89.4,89.48,89.19,89.28,5328.0
2020-12-07 14:30:00,89.28,89.32,89.06,89.06,8294.0,89.28,89.32,89.06,89.06,8294.0
2020-12-07 14:35:00,89.04,89.13,88.91,89.1,12131.0,89.04,89.13,88.91,89.1,12131.0
2020-12-07 14:40:00,89.09,89.1,88.95,88.97,7830.0,89.09,89.1,88.95,88.97,7830.0
2020-12-07 14:45:00,88.98,89.01,88.89,89.01,8691.0,88.98,89.01,88.89,89.01,8691.0
2020-12-07 14:50:00,88.96,89.0,88.85,88.86,4684.0,88.96,89.0,88.85,88.86,4684.0
2020-12-07 14:55:00,88.91,88.96,88.8,88.81,5453.0,88.91,88.96,88.8,88.81,5453.0
2020-12-07 15:00:00,88.84,88.88,88.73,88.82,11690.0,88.84,88.88,88.73,88.82,11690.0
2020-12-07 15:05:00,88.82,88.85,88.7,88.7,4087.0,88.82,88.85,88.7,88.7,4087.0
2020-12-07 15:10:00,88.75,88.76,88.42,88.48,17466.0,88.75,88.76,88.42,88.48,17466.0
2020-12-07 15:15:00,88.5,88.6,88.46,88.5,11211.0,88.5,88.6,88.46,88.5,11211.0
2020-12-07 15:20:00,88.46,88.47,88.21,88.28,12546.0,88.46,88.47,88.21,88.28,12546.0
2020-12-07 15:25:00,88.32,88.4,88.27,88.35,11023.0,88.32,88.4,88.27,88.35,11023.0
2020-12-07 15:30:00,88.33,88.55,88.32,88.55,14768.0,88.33,88.55,88.32,88.55,14768.0
2020-12-07 15:35:00,88.58,88.71,88.52,88.58,15019.0,88.58,88.71,88.52,88.58,15019.0
2020-12-07 15:40:00,88.6,88.67,88.58,88.6,16026.0,88.6,88.67,88.58,88.6,16026.0
2020-12-07 15:45:00,88.59,88.64,88.42,88.53,20192.0,88.59,88.64,88.42,88.53,20192.0
2020-12-07 15:50:00,88.52,88.61,88.44,88.48,24852.0,88.52,88.61,88.44,88.48,24852.0
2020-12-07 15:55:00,88.53,88.82,88.48,88.75,67768.0,88.53,88.82,88.48,88.75,67768.0
2020-12-08 09:30:00,88.74,90.27,88.7,90.05,61173.0,88.74,90.27,88.7,90.05,61173.0
2020-12-08 09:35:00,90.24,90.31,89.4,90.05,34078.0,90.24,90.31,89.4,90.05,34078.0
2020-12-08 09:40:00,89.93,89.97,89.06,89.21,16106.0,89.93,89.97,89.06,89.21,16106.0
2020-12-08 09:45:00,89.56,89.68,89.25,89.57,40807.0,89.56,89.68,89.25,89.57,40807.0
2020-12-08 09:50:00,89.53,90.19,89.46,89.85,11155.0,89.53,90.19,89.46,89.85,11155.0
2020-12-08 09:55:00,90.0,90.08,89.63,90.05,18398.0,90.0,90.08,89.63,90.05,18398.0
2020-12-08 10:00:00,90.0,90.17,89.46,89.55,9176.0,90.0,90.17,89.46,89.55,9176.0
2020-12-08 10:05:00,89.59,89.68,89.34,89.49,21977.0,89.59,89.68,89.34,89.49,21977.0
2020-12-08 10:10:00,89.5,89.83,89.44,89.56,9686.0,89.5,89.83,89.44,89.56,9686.0
2020-12-08 10:15:00,89.63,89.63,89.21,89.4,15396.0,89.63,89.63,89.21,89.4,15396.0
2020-12-08 10:20:00,89.31,89.51,88.8,89.51,18006.0,89.31,89.51,88.8,89.51,18006.0
2020-12-08 10:25:00,89.54,89.87,89.46,89.55,14866.0,89.54,89.87,89.46,89.55,14866.0
2020-12-08 10:30:00,89.68,90.01,89.62,89.9,19487.0,89.68,90.01,89.62,89.9,19487.0
2020-12-08 10:35:00,89.84,90.08,89.8,90.07,10143.0,89.84,90.08,89.8,90.07,10143.0
2020-12-08 10:40:00,90.05,90.39,89.92,90.16,20158.0,90.05,90.39,89.92,90.16,20158.0
2020-12-08 10:45:00,90.16,90.19,89.88,89.98,16397.0,90.16,90.19,89.88,89.98,16397.0
2020-12-08 10:50:00,89.86,90.06,89.68,89.68,7227.0,89.86,90.06,89.68,89.68,7227.0
2020-12-08 10:55:00,89.72,90.01,89.68,89.87,6918.0,89.72,90.01,89.68,89.87,6918.0
2020-12-08 11:00:00,89.93,90.05,89.83,89.83,9759.0,89.93,90.05,89.83,89.83,9759.0
2020-12-08 11:05:00,89.89,89.89,89.46,89.53,9234.0,89.89,89.89,89.46,89.53,9234.0
2020-12-08 11:10:00,89.56,89.65,89.42,89.42,4674.0,89.56,89.65,89.42,89.42,4674.0
2020-12-08 11:15:00,89.46,89.73,89.45,89.69,5000.0,89.46,89.73,89.45,89.69,5000.0
2020-12-08 11:20:00,89.61,89.71,89.5,89.59,4557.0,89.61,89.71,89.5,89.59,4557.0
2020-12-08 11:25:00,89.63,89.75,89.54,89.67,5650.0,89.63,89.75,89.54,89.67,5650.0
2020-12-08 11:30:00,89.68,89.91,89.61,89.82,5699.0,89.68,89.91,89.61,89.82,5699.0
2020-12-08 11:35:00,89.83,90.02,89.77,89.9,17128.0,89.83,90.02,89.77,89.9,17128.0
2020-12-08 11:40:00,89.89,89.89,89.65,89.69,4563.0,89.89,89.89,89.65,89.69,4563.0
2020-12-08 11:45:00,89.64,89.64,89.44,89.48,2700.0,89.64,89.64,89.44,89.48,2700.0
2020-12-08 11:50:00,89.5,89.68,89.43,89.53,5835.0,89.5,89.68,89.43,89.53,5835.0
2020-12-08 11:55:00,89.51,89.63,89.48,89.55,5870.0,89.51,89.63,89.48,89.55,5870.0
2020-12-08 12:00:00,89.56,89.6,89.49,89.53,3039.0,89.56,89.6,89.49,89.53,3039.0
2020-12-08 12:05:00,89.48,89.59,89.15,89.15,12201.0,89.48,89.59,89.15,89.15,12201.0
2020-12-08 12:10:00,89.22,89.27,89.05,89.21,10779.0,89.22,89.27,89.05,89.21,10779.0
2020-12-08 12:15:00,89.25,89.26,89.07,89.11,5600.0,89.25,89.26,89.07,89.11,5600.0
2020-12-08 12:20:00,89.03,89.14,88.96,89.05,4824.0,89.03,89.14,88.96,89.05,4824.0
2020-12-08 12:25:00,89.05,89.36,88.95,89.27,8781.0,89.05,89.36,88.95,89.27,8781.0
2020-12-08 12:30:00,89.27,89.27,89.18,89.21,1980.0,89.27,89.27,89.18,89.21,1980.0
2020-12-08 12:35:00,89.25,89.43,89.22,89.43,6103.0,89.25,89.43,89.22,89.43,6103.0
2020-12-08 12:40:00,89.38,89.44,89.26,89.44,4165.0,89.38,89.44,89.26,89.44,4165.0
2020-12-08 12:45:00,89.35,89.37,89.22,89.3,2906.0,89.35,89.37,89.22,89.3,2906.0
2020-12-08 12:50:00,89.26,89.37,89.24,89.33,4000.0,89.26,89.37,89.24,89.33,4000.0
2020-12-08 12:55:00,89.33,89.45,89.25,89.45,5247.0,89.33,89.45,89.25,89.45,5247.0
2020-12-08 13:00:00,89.46,89.55,89.44,89.54,4706.0,89.46,89.55,89.44,89.54,4706.0
2020-12-08 13:05:00,89.54,89.54,89.45,89.45,2692.0,89.54,89.54,89.45,89.45,2692.0
2020-12-08 13:10:00,89.52,89.52,89.45,89.48,1020.0,89.52,89.52,89.45,89.48,1020.0
2020-12-08 13:15:00,89.48,89.52,89.39,89.45,4372.0,89.48,89.52,89.39,89.45,4372.0
2020-12-08 13:20:00,89.44,89.6,89.43,89.59,8535.0,89.44,89.6,89.43,89.59,8535.0
2020-12-08 13:25:00,89.57,89.82,89.57,89.78,4514.0,89.57,89.82,89.57,89.78,4514.0
2020-12-08 13:30:00,89.78,89.99,89.78,89.99,3310.0,89.78,89.99,89.78,89.99,3310.0
2020-12-08 13:35:00,89.98,90.09,89.9,90.02,18256.0,89.98,90.09,89.9,90.02,18256.0
2020-12-08 13:40:00,90.05,90.1,89.9,89.98,11893.0,90.05,90.1,89.9,89.98,11893.0
2020-12-08 13:45:00,89.97,90.01,89.79,90.0,11688.0,89.97,90.01,89.79,90.0,11688.0
2020-12-08 13:50:00,89.88,90.04,89.88,90.01,22113.0,89.88,90.04,89.88,90.01,22113.0
2020-12-08 13:55:00,90.0,90.07,89.9,89.94,17150.0,90.0,90.07,89.9,89.94,17150.0
2020-12-08 14:00:00,89.94,89.94,89.74,89.9,12132.0,89.94,89.94,89.74,89.9,12132.0
2020-12-08 14:05:00,89.91,90.1,89.91,90.1,3100.0,89.91,90.1,89.91,90.1,3100.0
2020-12-08 14:10:00,89.99,90.15,89.96,90.02,13025.0,89.99,90.15,89.96,90.02,13025.0
2020-12-08 14:15:00,90.03,90.19,90.0,90.16,7080.0,90.03,90.19,90.0,90.16,7080.0
2020-12-08 14:20:00,90.15,90.2,90.02,90.2,5650.0,90.15,90.2,90.02,90.2,5650.0
2020-12-08 14:25:00,90.19,90.2,90.13,90.19,5870.0,90.19,90.2,90.13,90.19,5870.0
2020-12-08 14:30:00,90.16,90.18,89.89,89.91,13185.0,90.16,90.18,89.89,89.91,13185.0
2020-12-08 14:35:00,89.88,90.11,89.87,90.03,4441.0,89.88,90.11,89.87,90.03,4441.0
2020-12-08 14:40:00,90.07,90.21,89.97,90.18,6017.0,90.07,90.21,89.97,90.18,6017.0
2020-12-08 14:45:00,90.2,90.21,90.03,90.03,9811.0,90.2,90.21,90.03,90.03,9811.0
2020-12-08 14:50:00,90.01,90.16,89.99,90.13,8455.0,90.01,90.16,89.99,90.13,8455.0
2020-12-08 14:55:00,90.09,90.17,90.06,90.1,3030.0,90.09,90.17,90.06,90.1,3030.0
2020-12-08 15:00:00,90.1,90.18,90.08,90.08,3715.0,90.1,90.18,90.08,90.08,3715.0
2020-12-08 15:05:00,90.13,90.14,90.01,90.05,5200.0,90.13,90.14,90.01,90.05,5200.0
2020-12-08 15:10:00,90.09,90.18,90.05,90.15,3100.0,90.09,90.18,90.05,90.15,3100.0
2020-12-08 15:15:00,90.17,90.17,89.87,89.87,8856.0,90.17,90.17,89.87,89.87,8856.0
2020-12-08 15:20:00,89.92,89.96,89.83,89.96,10699.0,89.92,89.96,89.83,89.96,10699.0
2020-12-08 15:25:00,89.93,90.02,89.82,89.93,7834.0,89.93,90.02,89.82,89.93,7834.0
2020-12-08 15:30:00,89.91,89.91,89.71,89.73,11393.0,89.91,89.91,89.71,89.73,11393.0
2020-12-08 15:35:00,89.67,90.02,89.6,90.0,13889.0,89.67,90.02,89.6,90.0,13889.0
2020-12-08 15:40:00,90.0,90.04,89.81,89.99,11961.0,90.0,90.04,89.81,89.99,11961.0
2020-12-08 15:45:00,89.99,90.06,89.88,89.89,11357.0,89.99,90.06,89.88,89.89,11357.0
2020-12-08 15:50:00,89.9,90.07,89.81,89.89,37734.0,89.9,90.07,89.81,89.89,37734.0
2020-12-08 15:55:00,89.89,89.93,89.82,89.89,37851.0,89.89,89.93,89.82,89.89,37851.0
2020-12-09 09:30:00,91.21,91.34,89.87,90.0,69770.0,91.21,91.34,89.87,90.0,69770.0
2020-12-09 09:35:00,89.95,90.59,89.75,90.48,52231.0,89.95,90.59,89.75,90.48,52231.0
2020-12-09 09:40:00,90.41,90.99,90.14,90.87,26209.0,90.41,90.99,90.14,90.87,26209.0
2020-12-09 09:45:00,90.76,90.76,90.38,90.56,16655.0,90.76,90.76,90.38,90.56,16655.0
2020-12-09 09:50:00,90.63,90.84,90.24,90.43,13733.0,90.63,90.84,90.24,90.43,13733.0
2020-12-09 09:55:00,90.54,91.01,90.51,90.77,46414.0,90.54,91.01,90.51,90.77,46414.0
2020-12-09 10:00:00,90.71,90.71,90.0,90.24,22189.0,90.71,90.71,90.0,90.24,22189.0
2020-12-09 10:05:00,90.4,90.4,90.06,90.11,9434.0,90.4,90.4,90.06,90.11,9434.0
2020-12-09 10:10:00,90.06,90.11,89.3,89.37,26966.0,90.06,90.11,89.3,89.37,26966.0
2020-12-09 10:15:00,89.35,89.74,89.08,89.71,41904.0,89.35,89.74,89.08,89.71,41904.0
2020-12-09 10:20:00,89.69,89.69,89.2,89.29,6060.0,89.69,89.69,89.2,89.29,6060.0
2020-12-09 10:25:00,89.2,89.57,89.2,89.52,5386.0,89.2,89.57,89.2,89.52,5386.0
2020-12-09 10:30:00,89.44,89.6,89.38,89.47,6660.0,89.44,89.6,89.38,89.47,6660.0
2020-12-09 10:35:00,89.43,89.43,89.23,89.26,3762.0,89.43,89.43,89.23,89.26,3762.0
2020-12-09 10:40:00,89.28,89.49,89.21,89.48,11809.0,89.28,89.49,89.21,89.48,11809.0
2020-12-09 10:45:00,89.51,89.55,89.37,89.46,6228.0,89.51,89.55,89.37,89.46,6228.0
2020-12-09 10:50:00,89.43,89.65,89.4,89.6,8011.0,89.43,89.65,89.4,89.6,8011.0
2020-12-09 10:55:00,89.61,89.75,89.53,89.63,6080.0,89.61,89.75,89.53,89.63,6080.0
2020-12-09 11:00:00,89.65,89.72,89.28,89.42,14426.0,89.65,89.72,89.28,89.42,14426.0
2020-12-09 11:05:00,89.41,89.49,89.36,89.47,7940.0,89.41,89.49,89.36,89.47,7940.0
2020-12-09 11:10:00,89.47,89.75,89.46,89.72,9770.0,89.47,89.75,89.46,89.72,9770.0
2020-12-09 11:15:00,89.68,89.74,89.18,89.33,10071.0,89.68,89.74,89.18,89.33,10071.0
2020-12-09 11:20:00,89.38,89.44,89.29,89.3,7139.0,89.38,89.44,89.29,89.3,7139.0
2020-12-09 11:25:00,89.3,89.3,88.98,88.98,28774.0,89.3,89.3,88.98,88.98,28774.0
2020-12-09 11:30:00,88.95,88.98,88.81,88.9,9750.0,88.95,88.98,88.81,88.9,9750.0
2020-12-09 11:35:00,88.85,88.97,88.8,88.97,9317.0,88.85,88.97,88.8,88.97,9317.0
2020-12-09 11:40:00,88.91,89.01,88.87,88.95,5655.0,88.91,89.01,88.87,88.95,5655.0
2020-12-09 11:45:00,88.88,88.96,88.84,88.94,3817.0,88.88,88.96,88.84,88.94,3817.0
2020-12-09 11:50:00,88.88,89.02,88.85,89.02,4868.0,88.88,89.02,88.85,89.02,4868.0
2020-12-09 11:55:00,89.01,89.04,88.85,89.04,7913.0,89.01,89.04,88.85,89.04,7913.0
2020-12-09 12:00:00,88.99,89.0,88.77,88.77,4702.0,88.99,89.0,88.77,88.77,4702.0
2020-12-09 12:05:00,88.8,88.8,88.43,88.45,14367.0,88.8,88.8,88.43,88.45,14367.0
2020-12-09 12:10:00,88.49,88.54,88.28,88.4,13076.0,88.49,88.54,88.28,88.4,13076.0
2020-12-09 12:15:00,88.44,88.45,88.02,88.02,11960.0,88.44,88.45,88.02,88.02,11960.0
2020-12-09 12:20:00,88.01,88.01,87.62,87.7,18581.0,88.01,88.01,87.62,87.7,18581.0
2020-12-09 12:25:00,87.74,88.02,87.74,87.98,12272.0,87.74,88.02,87.74,87.98,12272.0
2020-12-09 12:30:00,87.99,88.07,87.86,87.95,13779.0,87.99,88.07,87.86,87.95,13779.0
2020-12-09 12:35:00,87.93,88.07,87.74,87.75,6868.0,87.93,88.07,87.74,87.75,6868.0
2020-12-09 12:40:00,87.79,87.8,87.37,87.37,13949.0,87.79,87.8,87.37,87.37,13949.0
2020-12-09 12:45:00,87.34,87.4,86.82,87.05,27813.0,87.34,87.4,86.82,87.05,27813.0
2020-12-09 12:50:00,87.06,87.2,86.81,87.15,19245.0,87.06,87.2,86.81,87.15,19245.0
2020-12-09 12:55:00,87.23,87.47,87.12,87.38,7152.0,87.23,87.47,87.12,87.38,7152.0
2020-12-09 13:00:00,87.34,87.39,86.81,86.81,12668.0,87.34,87.39,86.81,86.81,12668.0
2020-12-09 13:05:00,86.81,87.28,86.76,87.28,7175.0,86.81,87.28,86.76,87.28,7175.0
2020-12-09 13:10:00,87.27,87.36,87.12,87.21,13055.0,87.27,87.36,87.12,87.21,13055.0
2020-12-09 13:15:00,87.21,87.45,87.21,87.35,4720.0,87.21,87.45,87.21,87.35,4720.0
2020-12-09 13:20:00,87.33,87.43,87.27,87.28,4988.0,87.33,87.43,87.27,87.28,4988.0
2020-12-09 13:25:00,87.22,87.23,86.52,86.52,14561.0,87.22,87.23,86.52,86.52,14561.0
2020-12-09 13:30:00,86.5,86.55,86.0,86.14,41108.0,86.5,86.55,86.0,86.14,41108.0
2020-12-09 13:35:00,86.0,86.43,85.83,86.15,17226.0,86.0,86.43,85.83,86.15,17226.0
2020-12-09 13:40:00,86.13,86.28,85.83,86.19,9204.0,86.13,86.28,85.83,86.19,9204.0
2020-12-09 13:45:00,86.29,86.48,86.15,86.39,5846.0,86.29,86.48,86.15,86.39,5846.0
2020-12-09 13:50:00,86.33,86.52,86.2,86.35,28654.0,86.33,86.52,86.2,86.35,28654.0
2020-12-09 13:55:00,86.29,86.29,85.37,85.37,25828.0,86.29,86.29,85.37,85.37,25828.0
2020-12-09 14:00:00,85.43,85.77,85.22,85.68,27495.0,85.43,85.77,85.22,85.68,27495.0
2020-12-09 14:05:00,85.68,86.11,85.54,86.09,10910.0,85.68,86.11,85.54,86.09,10910.0
2020-12-09 14:10:00,86.09,86.25,85.9,86.15,9890.0,86.09,86.25,85.9,86.15,9890.0
2020-12-09 14:15:00,86.0,86.08,85.86,86.01,5880.0,86.0,86.08,85.86,86.01,5880.0
2020-12-09 14:20:00,86.02,86.26,85.91,86.26,7005.0,86.02,86.26,85.91,86.26,7005.0
2020-12-09 14:25:00,86.35,86.46,86.17,86.46,5055.0,86.35,86.46,86.17,86.46,5055.0
2020-12-09 14:30:00,86.48,86.59,86.31,86.47,11291.0,86.48,86.59,86.31,86.47,11291.0
2020-12-09 14:35:00,86.48,86.66,86.41,86.59,5857.0,86.48,86.66,86.41,86.59,5857.0
2020-12-09 14:40:00,86.67,86.67,86.28,86.33,4154.0,86.67,86.67,86.28,86.33,4154.0
2020-12-09 14:45:00,86.27,86.7,86.22,86.7,10255.0,86.27,86.7,86.22,86.7,10255.0
2020-12-09 14:50:00,86.61,86.78,86.55,86.78,3570.0,86.61,86.78,86.55,86.78,3570.0
2020-12-09 14:55:00,86.71,86.84,86.68,86.8,6531.0,86.71,86.84,86.68,86.8,6531.0
2020-12-09 15:00:00,86.77,86.77,86.62,86.69,5780.0,86.77,86.77,86.62,86.69,5780.0
2020-12-09 15:05:00,86.69,86.89,86.69,86.88,6934.0,86.69,86.89,86.69,86.88,6934.0
2020-12-09 15:10:00,86.84,86.91,86.65,86.65,10067.0,86.84,86.91,86.65,86.65,10067.0
2020-12-09 15:15:00,86.71,86.89,86.69,86.89,5597.0,86.71,86.89,86.69,86.89,5597.0
2020-12-09 15:20:00,86.89,86.91,86.67,86.72,24279.0,86.89,86.91,86.67,86.72,24279.0
2020-12-09 15:25:00,86.74,86.74,86.33,86.34,10743.0,86.74,86.74,86.33,86.34,10743.0
2020-12-09 15:30:00,86.4,86.6,86.1,86.14,21154.0,86.4,86.6,86.1,86.14,21154.0
2020-12-09 15:35:00,86.17,86.28,86.0,86.18,35160.0,86.17,86.28,86.0,86.18,35160.0
2020-12-09 15:40:00,86.2,86.5,86.2,86.44,28031.0,86.2,86.5,86.2,86.44,28031.0
2020-12-09 15:45:00,86.45,86.49,86.05,86.16,35293.0,86.45,86.49,86.05,86.16,35293.0
2020-12-09 15:50:00,86.22,86.33,86.08,86.16,63335.0,86.22,86.33,86.08,86.16,63335.0
2020-12-09 15:55:00,86.22,86.41,86.09,86.15,53885.0,86.22,86.41,86.09,86.15,53885.0
2020-12-10 09:30:00,85.9,86.46,85.61,86.09,55878.0,85.9,86.46,85.61,86.09,55878.0
2020-12-10 09:35:00,85.98,86.8,85.82,86.54,12645.0,85.98,86.8,85.82,86.54,12645.0
2020-12-10 09:40:00,86.88,87.0,86.26,86.58,12118.0,86.88,87.0,86.26,86.58,12118.0
2020-12-10 09:45:00,86.74,87.08,86.58,86.93,39372.0,86.74,87.08,86.58,86.93,39372.0
2020-12-10 09:50:00,87.04,87.25,86.78,86.95,14565.0,87.04,87.25,86.78,86.95,14565.0
2020-12-10 09:55:00,87.1,87.45,86.99,87.17,15568.0,87.1,87.45,86.99,87.17,15568.0
2020-12-10 10:00:00,87.2,87.28,86.84,87.09,4886.0,87.2,87.28,86.84,87.09,4886.0
2020-12-10 10:05:00,86.99,87.5,86.74,87.2,7927.0,86.99,87.5,86.74,87.2,7927.0
2020-12-10 10:10:00,87.17,87.2,86.7,86.78,10819.0,87.17,87.2,86.7,86.78,10819.0
2020-12-10 10:15:00,86.8,87.12,86.8,87.0,3452.0,86.8,87.12,86.8,87.0,3452.0
2020-12-10 10:20:00,87.08,87.54,87.0,87.13,29400.0,87.08,87.54,87.0,87.13,29400.0
2020-12-10 10:25:00,87.23,87.36,87.1,87.11,8846.0,87.23,87.36,87.1,87.11,8846.0
2020-12-10 10:30:00,87.26,87.26,86.88,86.9,6896.0,87.26,87.26,86.88,86.9,6896.0
2020-12-10 10:35:00,86.96,87.28,86.92,87.28,5950.0,86.96,87.28,86.92,87.28,5950.0
2020-12-10 10:40:00,87.17,87.23,86.9,87.04,6085.0,87.17,87.23,86.9,87.04,6085.0
2020-12-10 10:45:00,87.09,87.23,86.99,87.16,8503.0,87.09,87.23,86.99,87.16,8503.0
2020-12-10 10:50:00,87.16,87.58,87.16,87.51,9777.0,87.16,87.58,87.16,87.51,9777.0
2020-12-10 10:55:00,87.45,87.74,87.35,87.74,7700.0,87.45,87.74,87.35,87.74,7700.0
2020-12-10 11:00:00,87.66,87.69,87.24,87.27,6006.0,87.66,87.69,87.24,87.27,6006.0
2020-12-10 11:05:00,87.28,87.36,87.1,87.26,3855.0,87.28,87.36,87.1,87.26,3855.0
2020-12-10 11:10:00,87.19,87.33,87.19,87.25,803.0,87.19,87.33,87.19,87.25,803.0
2020-12-10 11:15:00,87.36,87.52,87.33,87.52,2836.0,87.36,87.52,87.33,87.52,2836.0
2020-12-10 11:20:00,87.55,87.55,87.23,87.3,7438.0,87.55,87.55,87.23,87.3,7438.0
2020-12-10 11:25:00,87.29,87.35,87.17,87.26,3834.0,87.29,87.35,87.17,87.26,3834.0
2020-12-10 11:30:00,87.4,87.41,87.09,87.11,4437.0,87.4,87.41,87.09,87.11,4437.0
2020-12-10 11:35:00,87.04,87.09,86.94,87.0,3906.0,87.04,87.09,86.94,87.0,3906.0
2020-12-10 11:40:00,87.03,87.03,86.91,87.0,3339.0,87.03,87.03,86.91,87.0,3339.0
2020-12-10 11:45:00,86.97,87.25,86.97,87.11,12654.0,86.97,87.25,86.97,87.11,12654.0
2020-12-10 11:50:00,87.06,87.11,86.92,87.02,21713.0,87.06,87.11,86.92,87.02,21713.0
2020-12-10 11:55:00,87.02,87.05,86.6,86.64,24520.0,87.02,87.05,86.6,86.64,24520.0
2020-12-10 12:00:00,86.65,87.0,86.65,86.86,3704.0,86.65,87.0,86.65,86.86,3704.0
2020-12-10 12:05:00,86.87,87.02,86.87,86.96,6446.0,86.87,87.02,86.87,86.96,6446.0
2020-12-10 12:10:00,86.86,87.0,86.86,86.86,2936.0,86.86,87.0,86.86,86.86,2936.0
2020-12-10 12:15:00,86.84,86.94,86.56,86.56,10149.0,86.84,86.94,86.56,86.56,10149.0
2020-12-10 12:20:00,86.6,86.81,86.5,86.81,2262.0,86.6,86.81,86.5,86.81,2262.0
2020-12-10 12:25:00,86.79,86.83,86.75,86.75,881.0,86.79,86.83,86.75,86.75,881.0
2020-12-10 12:30:00,86.74,86.97,86.71,86.97,7174.0,86.74,86.97,86.71,86.97,7174.0
2020-12-10 12:35:00,87.07,87.08,86.6,86.66,3942.0,87.07,87.08,86.6,86.66,3942.0
2020-12-10 12:40:00,86.74,86.74,86.56,86.65,1534.0,86.74,86.74,86.56,86.65,1534.0
2020-12-10 12:45:00,86.73,86.73,86.56,86.56,3297.0,86.73,86.73,86.56,86.56,3297.0
2020-12-10 12:50:00,86.54,86.58,86.13,86.17,21034.0,86.54,86.58,86.13,86.17,21034.0
2020-12-10 12:55:00,86.14,86.21,86.04,86.21,13601.0,86.14,86.21,86.04,86.21,13601.0
2020-12-10 13:00:00,86.16,86.36,86.11,86.27,14456.0,86.16,86.36,86.11,86.27,14456.0
2020-12-10 13:05:00,86.27,86.4,86.22,86.35,7172.0,86.27,86.4,86.22,86.35,7172.0
2020-12-10 13:10:00,86.36,86.51,86.31,86.35,7511.0,86.36,86.51,86.31,86.35,7511.0
2020-12-10 13:15:00,86.35,86.41,86.16,86.35,8954.0,86.35,86.41,86.16,86.35,8954.0
2020-12-10 13:20:00,86.28,86.39,86.22,86.34,8009.0,86.28,86.39,86.22,86.34,8009.0
2020-12-10 13:25:00,86.36,86.42,86.29,86.35,9602.0,86.36,86.42,86.29,86.35,9602.0
2020-12-10 13:30:00,86.34,86.4,86.28,86.36,4011.0,86.34,86.4,86.28,86.36,4011.0
2020-12-10 13:35:00,86.32,86.44,86.13,86.4,12006.0,86.32,86.44,86.13,86.4,12006.0
2020-12-10 13:40:00,86.4,86.46,86.27,86.29,4175.0,86.4,86.46,86.27,86.29,4175.0
2020-12-10 13:45:00,86.35,86.39,86.24,86.31,5630.0,86.35,86.39,86.24,86.31,5630.0
2020-12-10 13:50:00,86.31,86.36,86.2,86.34,5535.0,86.31,86.36,86.2,86.34,5535.0
2020-12-10 13:55:00,86.35,86.38,86.2,86.38,7125.0,86.35,86.38,86.2,86.38,7125.0
2020-12-10 14:00:00,86.38,86.38,86.13,86.24,6613.0,86.38,86.38,86.13,86.24,6613.0
2020-12-10 14:05:00,86.24,86.31,86.14,86.25,3396.0,86.24,86.31,86.14,86.25,3396.0
2020-12-10 14:10:00,86.21,86.21,85.98,86.12,6313.0,86.21,86.21,85.98,86.12,6313.0
2020-12-10 14:15:00,86.09,86.09,85.84,85.88,13784.0,86.09,86.09,85.84,85.88,13784.0
2020-12-10 14:20:00,85.87,86.08,85.84,86.08,4670.0,85.87,86.08,85.84,86.08,4670.0
2020-12-10 14:25:00,86.03,86.09,85.92,86.02,9671.0,86.03,86.09,85.92,86.02,9671.0
2020-12-10 14:30:00,85.99,86.18,85.95,86.15,4453.0,85.99,86.18,85.95,86.15,4453.0
2020-12-10 14:35:00,86.11,86.31,86.11,86.27,2692.0,86.11,86.31,86.11,86.27,2692.0
2020-12-10 14:40:00,86.3,86.38,86.21,86.38,1405.0,86.3,86.38,86.21,86.38,1405.0
2020-12-10 14:45:00,86.42,86.42,86.23,86.23,3582.0,86.42,86.42,86.23,86.23,3582.0
2020-12-10 14:50:00,86.26,86.39,86.25,86.27,3273.0,86.26,86.39,86.25,86.27,3273.0
2020-12-10 14:55:00,86.23,86.27,86.18,86.2,4082.0,86.23,86.27,86.18,86.2,4082.0
2020-12-10 15:00:00,86.26,86.36,86.26,86.3,2100.0,86.26,86.36,86.26,86.3,2100.0
2020-12-10 15:05:00,86.33,86.39,86.2,86.2,3482.0,86.33,86.39,86.2,86.2,3482.0
2020-12-10 15:10:00,86.25,86.33,86.2,86.23,7070.0,86.25,86.33,86.2,86.23,7070.0
2020-12-10 15:15:00,86.3,86.39,86.25,86.33,4784.0,86.3,86.39,86.25,86.33,4784.0
2020-12-10 15:20:00,86.33,86.36,86.27,86.27,3722.0,86.33,86.36,86.27,86.27,3722.0
2020-12-10 15:25:00,86.25,86.37,86.2,86.3,18153.0,86.25,86.37,86.2,86.3,18153.0
2020-12-10 15:30:00,86.36,86.43,86.31,86.42,8004.0,86.36,86.43,86.31,86.42,8004.0
2020-12-10 15:35:00,86.4,86.72,86.4,86.67,8457.0,86.4,86.72,86.4,86.67,8457.0
2020-12-10 15:40:00,86.67,86.71,86.59,86.65,12578.0,86.67,86.71,86.59,86.65,12578.0
2020-12-10 15:45:00,86.67,86.75,86.63,86.64,15314.0,86.67,86.75,86.63,86.64,15314.0
2020-12-10 15:50:00,86.67,86.82,86.61,86.61,34313.0,86.67,86.82,86.61,86.61,34313.0
2020-12-10 15:55:00,86.62,86.69,86.52,86.59,55388.0,86.62,86.69,86.52,86.59,55388.0
2020-12-11 09:30:00,85.87,86.54,85.56,86.17,64060.0,85.87,86.54,85.56,86.17,64060.0
2020-12-11 09:35:00,86.18,86.38,85.7,86.28,13946.0,86.18,86.38,85.7,86.28,13946.0
2020-12-11 09:40:00,86.28,86.28,85.64,85.94,14144.0,86.28,86.28,85.64,85.94,14144.0
2020-12-11 09:45:00,86.0,86.56,86.0,86.54,15295.0,86.0,86.56,86.0,86.54,15295.0
2020-12-11 09:50:00,86.44,86.71,86.1,86.59,18801.0,86.44,86.71,86.1,86.59,18801.0
2020-12-11 09:55:00,86.63,86.95,86.56,86.87,29049.0,86.63,86.95,86.56,86.87,29049.0
2020-12-11 10:00:00,86.82,87.15,86.74,87.14,27991.0,86.82,87.15,86.74,87.14,27991.0
2020-12-11 10:05:00,87.08,87.6,87.06,87.12,39415.0,87.08,87.6,87.06,87.12,39415.0
2020-12-11 10:10:00,87.18,87.68,87.13,87.64,12434.0,87.18,87.68,87.13,87.64,12434.0
2020-12-11 10:15:00,87.69,87.92,87.45,87.71,22360.0,87.69,87.92,87.45,87.71,22360.0
2020-12-11 10:20:00,87.61,87.83,87.61,87.7,10890.0,87.61,87.83,87.61,87.7,10890.0
2020-12-11 10:25:00,87.7,87.82,87.5,87.52,14185.0,87.7,87.82,87.5,87.52,14185.0
2020-12-11 10:30:00,87.52,87.63,87.17,87.59,18058.0,87.52,87.63,87.17,87.59,18058.0
2020-12-11 10:35:00,87.62,87.75,87.35,87.42,14029.0,87.62,87.75,87.35,87.42,14029.0
2020-12-11 10:40:00,87.35,87.49,87.26,87.3,8343.0,87.35,87.49,87.26,87.3,8343.0
2020-12-11 10:45:00,87.24,87.24,86.86,87.06,42462.0,87.24,87.24,86.86,87.06,42462.0
2020-12-11 10:50:00,87.02,87.1,86.85,87.02,16073.0,87.02,87.1,86.85,87.02,16073.0
2020-12-11 10:55:00,87.02,87.11,86.76,87.03,34786.0,87.02,87.11,86.76,87.03,34786.0
2020-12-11 11:00:00,86.95,87.11,86.61,86.85,14738.0,86.95,87.11,86.61,86.85,14738.0
2020-12-11 11:05:00,86.87,86.92,86.79,86.85,6415.0,86.87,86.92,86.79,86.85,6415.0
2020-12-11 11:10:00,86.87,86.99,86.76,86.89,3665.0,86.87,86.99,86.76,86.89,3665.0
2020-12-11 11:15:00,86.89,86.95,86.75,86.82,8740.0,86.89,86.95,86.75,86.82,8740.0
2020-12-11 11:20:00,86.82,86.84,86.69,86.78,24377.0,86.82,86.84,86.69,86.78,24377.0
2020-12-11 11:25:00,86.76,86.82,86.51,86.55,4694.0,86.76,86.82,86.51,86.55,4694.0
2020-12-11 11:30:00,86.57,86.6,86.39,86.46,10707.0,86.57,86.6,86.39,86.46,10707.0
2020-12-11 11:35:00,86.37,86.37,85.97,86.02,7113.0,86.37,86.37,85.97,86.02,7113.0
2020-12-11 11:40:00,86.03,86.06,85.79,85.82,9718.0,86.03,86.06,85.79,85.82,9718.0
2020-12-11 11:45:00,85.76,86.1,85.75,86.1,4941.0,85.76,86.1,85.75,86.1,4941.0
2020-12-11 11:50:00,86.05,86.22,85.98,86.18,1776.0,86.05,86.22,85.98,86.18,1776.0
2020-12-11 11:55:00,86.28,86.28,86.01,86.07,3151.0,86.28,86.28,86.01,86.07,3151.0
2020-12-11 12:00:00,86.13,86.38,86.12,86.23,3804.0,86.13,86.38,86.12,86.23,3804.0
2020-12-11 12:05:00,86.21,86.33,86.1,86.15,4902.0,86.21,86.33,86.1,86.15,4902.0
2020-12-11 12:10:00,86.15,86.15,85.7,85.82,6829.0,86.15,86.15,85.7,85.82,6829.0
2020-12-11 12:15:00,85.71,85.88,85.66,85.66,6263.0,85.71,85.88,85.66,85.66,6263.0
2020-12-11 12:20:00,85.75,85.76,85.4,85.63,9683.0,85.75,85.76,85.4,85.63,9683.0
2020-12-11 12:25:00,85.64,85.85,85.48,85.8,5495.0,85.64,85.85,85.48,85.8,5495.0
2020-12-11 12:30:00,85.82,85.91,85.73,85.81,2941.0,85.82,85.91,85.73,85.81,2941.0
2020-12-11 12:35:00,85.75,85.81,85.5,85.63,7882.0,85.75,85.81,85.5,85.63,7882.0
2020-12-11 12:40:00,85.65,85.65,85.4,85.42,3622.0,85.65,85.65,85.4,85.42,3622.0
2020-12-11 12:45:00,85.41,85.52,85.39,85.52,2462.0,85.41,85.52,85.39,85.52,2462.0
2020-12-11 12:50:00,85.44,85.71,85.42,85.67,4658.0,85.44,85.71,85.42,85.67,4658.0
2020-12-11 12:55:00,85.67,85.77,85.58,85.77,1840.0,85.67,85.77,85.58,85.77,1840.0
2020-12-11 13:00:00,85.82,85.83,85.67,85.81,2525.0,85.82,85.83,85.67,85.81,2525.0
2020-12-11 13:05:00,85.76,85.85,85.67,85.71,2112.0,85.76,85.85,85.67,85.71,2112.0
2020-12-11 13:10:00,85.7,85.89,85.66,85.86,3003.0,85.7,85.89,85.66,85.86,3003.0
2020-12-11 13:15:00,85.9,86.11,85.89,86.1,3900.0,85.9,86.11,85.89,86.1,3900.0
2020-12-11 13:20:00,86.07,86.08,85.84,85.97,3092.0,86.07,86.08,85.84,85.97,3092.0
2020-12-11 13:25:00,85.88,86.03,85.85,86.02,2700.0,85.88,86.03,85.85,86.02,2700.0
2020-12-11 13:30:00,86.05,86.12,86.01,86.07,5393.0,86.05,86.12,86.01,86.07,5393.0
2020-12-11 13:35:00,86.06,86.15,85.93,85.96,4037.0,86.06,86.15,85.93,85.96,4037.0
2020-12-11 13:40:00,85.94,86.07,85.94,86.01,2650.0,85.94,86.07,85.94,86.01,2650.0
2020-12-11 13:45:00,85.99,85.99,85.89,85.95,1964.0,85.99,85.99,85.89,85.95,1964.0
2020-12-11 13:50:00,85.96,86.14,85.95,86.14,4095.0,85.96,86.14,85.95,86.14,4095.0
2020-12-11 13:55:00,86.12,86.12,85.92,86.05,4160.0,86.12,86.12,85.92,86.05,4160.0
2020-12-11 14:00:00,85.94,86.11,85.94,86.0,2842.0,85.94,86.11,85.94,86.0,2842.0
2020-12-11 14:05:00,85.96,86.09,85.96,86.09,3604.0,85.96,86.09,85.96,86.09,3604.0
2020-12-11 14:10:00,86.02,86.02,85.85,85.91,4301.0,86.02,86.02,85.85,85.91,4301.0
2020-12-11 14:15:00,85.93,86.02,85.87,85.88,4424.0,85.93,86.02,85.87,85.88,4424.0
2020-12-11 14:20:00,85.92,86.0,85.89,85.92,3902.0,85.92,86.0,85.89,85.92,3902.0
2020-12-11 14:25:00,85.86,85.96,85.85,85.9,4073.0,85.86,85.96,85.85,85.9,4073.0
2020-12-11 14:30:00,85.83,85.92,85.68,85.87,6447.0,85.83,85.92,85.68,85.87,6447.0
2020-12-11 14:35:00,85.84,85.9,85.76,85.9,5853.0,85.84,85.9,85.76,85.9,5853.0
2020-12-11 14:40:00,85.89,85.96,85.82,85.9,10348.0,85.89,85.96,85.82,85.9,10348.0
2020-12-11 14:45:00,85.91,86.04,85.85,86.0,3000.0,85.91,86.04,85.85,86.0,3000.0
2020-12-11 14:50:00,86.0,86.09,85.96,85.97,13090.0,86.0,86.09,85.96,85.97,13090.0
2020-12-11 14:55:00,86.03,86.08,85.97,86.07,2748.0,86.03,86.08,85.97,86.07,2748.0
2020-12-11 15:00:00,86.08,86.18,86.07,86.07,5458.0,86.08,86.18,86.07,86.07,5458.0
2020-12-11 15:05:00,86.04,86.11,85.99,86.11,2453.0,86.04,86.11,85.99,86.11,2453.0
2020-12-11 15:10:00,86.1,86.28,86.1,86.25,4822.0,86.1,86.28,86.1,86.25,4822.0
2020-12-11 15:15:00,86.27,86.5,86.21,86.43,3806.0,86.27,86.5,86.21,86.43,3806.0
2020-12-11 15:20:00,86.46,86.53,86.34,86.52,6418.0,86.46,86.53,86.34,86.52,6418.0
2020-12-11 15:25:00,86.51,86.69,86.51,86.54,8253.0,86.51,86.69,86.51,86.54,8253.0
2020-12-11 15:30:00,86.59,86.72,86.5,86.55,10049.0,86.59,86.72,86.5,86.55,10049.0
2020-12-11 15:35:00,86.51,86.62,86.42,86.56,11720.0,86.51,86.62,86.42,86.56,11720.0
2020-12-11 15:40:00,86.58,86.64,86.45,86.45,9330.0,86.58,86.64,86.45,86.45,9330.0
2020-12-11 15:45:00,86.5,86.55,86.3,86.4,27823.0,86.5,86.55,86.3,86.4,27823.0
2020-12-11 15:50:00,86.42,86.71,86.22,86.29,37508.0,86.42,86.71,86.22,86.29,37508.0
2020-12-11 15:55:00,86.32,86.45,86.18,86.45,48388.0,86.32,86.45,86.18,86.45,48388.0
2020-12-14 09:30:00,87.24,87.25,86.56,86.86,57443.0,87.24,87.25,86.56,86.86,57443.0
2020-12-14 09:35:00,86.73,86.96,86.4,86.86,15312.0,86.73,86.96,86.4,86.86,15312.0
2020-12-14 09:40:00,86.86,86.9,86.2,86.2,18736.0,86.86,86.9,86.2,86.2,18736.0
2020-12-14 09:45:00,86.34,86.74,86.28,86.49,12878.0,86.34,86.74,86.28,86.49,12878.0
2020-12-14 09:50:00,86.49,86.86,86.38,86.57,15063.0,86.49,86.86,86.38,86.57,15063.0
2020-12-14 09:55:00,86.67,86.97,86.67,86.97,8618.0,86.67,86.97,86.67,86.97,8618.0
2020-12-14 10:00:00,87.0,87.24,86.71,87.06,22104.0,87.0,87.24,86.71,87.06,22104.0
2020-12-14 10:05:00,87.06,87.65,87.06,87.52,34744.0,87.06,87.65,87.06,87.52,34744.0
2020-12-14 10:10:00,87.4,87.7,87.18,87.5,8786.0,87.4,87.7,87.18,87.5,8786.0
2020-12-14 10:15:00,87.54,87.86,87.45,87.48,20592.0,87.54,87.86,87.45,87.48,20592.0
2020-12-14 10:20:00,87.44,87.56,87.23,87.3,22736.0,87.44,87.56,87.23,87.3,22736.0
2020-12-14 10:25:00,87.4,87.47,87.14,87.19,16058.0,87.4,87.47,87.14,87.19,16058.0
2020-12-14 10:30:00,87.19,87.19,86.7,86.7,14964.0,87.19,87.19,86.7,86.7,14964.0
2020-12-14 10:35:00,86.76,87.36,86.76,87.17,33076.0,86.76,87.36,86.76,87.17,33076.0
2020-12-14 10:40:00,87.16,87.23,86.75,87.09,14887.0,87.16,87.23,86.75,87.09,14887.0
2020-12-14 10:45:00,87.14,87.14,86.73,86.98,21381.0,87.14,87.14,86.73,86.98,21381.0
2020-12-14 10:50:00,86.94,87.04,86.82,87.01,8823.0,86.94,87.04,86.82,87.01,8823.0
2020-12-14 10:55:00,87.04,87.07,86.84,86.86,13994.0,87.04,87.07,86.84,86.86,13994.0
2020-12-14 11:00:00,86.81,86.96,86.64,86.96,24824.0,86.81,86.96,86.64,86.96,24824.0
2020-12-14 11:05:00,87.01,87.14,86.95,87.01,11261.0,87.01,87.14,86.95,87.01,11261.0
2020-12-14 11:10:00,87.05,87.3,87.0,87.26,18227.0,87.05,87.3,87.0,87.26,18227.0
2020-12-14 11:15:00,87.31,87.48,87.12,87.28,17224.0,87.31,87.48,87.12,87.28,17224.0
2020-12-14 11:20:00,87.25,87.63,87.2,87.59,13188.0,87.25,87.63,87.2,87.59,13188.0
2020-12-14 11:25:00,87.59,87.64,87.43,87.59,31280.0,87.59,87.64,87.43,87.59,31280.0
2020-12-14 11:30:00,87.58,87.69,87.5,87.63,10337.0,87.58,87.69,87.5,87.63,10337.0
2020-12-14 11:35:00,87.69,87.82,87.59,87.82,11255.0,87.69,87.82,87.59,87.82,11255.0
2020-12-14 11:40:00,87.78,87.88,87.7,87.8,11035.0,87.78,87.88,87.7,87.8,11035.0
2020-12-14 11:45:00,87.75,87.96,87.75,87.93,9228.0,87.75,87.96,87.75,87.93,9228.0
2020-12-14 11:50:00,87.94,88.2,87.89,88.08,23213.0,87.94,88.2,87.89,88.08,23213.0
2020-12-14 11:55:00,88.07,88.18,87.95,88.16,15074.0,88.07,88.18,87.95,88.16,15074.0
2020-12-14 12:00:00,88.1,88.16,87.85,87.96,8107.0,88.1,88.16,87.85,87.96,8107.0
2020-12-14 12:05:00,87.99,88.21,87.99,88.2,6372.0,87.99,88.21,87.99,88.2,6372.0
2020-12-14 12:10:00,88.23,88.25,88.05,88.05,7281.0,88.23,88.25,88.05,88.05,7281.0
2020-12-14 12:15:00,88.1,88.19,87.9,87.94,6638.0,88.1,88.19,87.9,87.94,6638.0
2020-12-14 12:20:00,87.95,88.08,87.86,87.93,9329.0,87.95,88.08,87.86,87.93,9329.0
2020-12-14 12:25:00,87.89,87.9,87.76,87.76,5932.0,87.89,87.9,87.76,87.76,5932.0
2020-12-14 12:30:00,87.83,87.91,87.77,87.86,6691.0,87.83,87.91,87.77,87.86,6691.0
2020-12-14 12:35:00,87.87,87.93,87.81,87.87,8186.0,87.87,87.93,87.81,87.87,8186.0
2020-12-14 12:40:00,87.86,87.89,87.82,87.86,14311.0,87.86,87.89,87.82,87.86,14311.0
2020-12-14 12:45:00,87.86,87.86,87.77,87.78,9563.0,87.86,87.86,87.77,87.78,9563.0
2020-12-14 12:50:00,87.78,87.78,87.6,87.61,6980.0,87.78,87.78,87.6,87.61,6980.0
2020-12-14 12:55:00,87.61,87.63,87.27,87.34,5854.0,87.61,87.63,87.27,87.34,5854.0
2020-12-14 13:00:00,87.38,87.39,87.23,87.26,6520.0,87.38,87.39,87.23,87.26,6520.0
2020-12-14 13:05:00,87.27,87.27,87.0,87.05,5918.0,87.27,87.27,87.0,87.05,5918.0
2020-12-14 13:10:00,87.04,87.23,87.03,87.17,6657.0,87.04,87.23,87.03,87.17,6657.0
2020-12-14 13:15:00,87.15,87.21,87.07,87.12,5318.0,87.15,87.21,87.07,87.12,5318.0
2020-12-14 13:20:00,87.19,87.28,87.12,87.28,6331.0,87.19,87.28,87.12,87.28,6331.0
2020-12-14 13:25:00,87.27,87.48,87.27,87.39,14007.0,87.27,87.48,87.27,87.39,14007.0
2020-12-14 13:30:00,87.39,87.63,87.37,87.59,6317.0,87.39,87.63,87.37,87.59,6317.0
2020-12-14 13:35:00,87.62,87.7,87.53,87.7,5376.0,87.62,87.7,87.53,87.7,5376.0
2020-12-14 13:40:00,87.75,87.75,87.68,87.69,6509.0,87.75,87.75,87.68,87.69,6509.0
2020-12-14 13:45:00,87.67,87.88,87.67,87.85,17238.0,87.67,87.88,87.67,87.85,17238.0
2020-12-14 13:50:00,87.9,87.91,87.72,87.73,20288.0,87.9,87.91,87.72,87.73,20288.0
2020-12-14 13:55:00,87.73,87.75,87.56,87.64,6280.0,87.73,87.75,87.56,87.64,6280.0
2020-12-14 14:00:00,87.64,87.72,87.59,87.62,5710.0,87.64,87.72,87.59,87.62,5710.0
2020-12-14 14:05:00,87.57,87.72,87.57,87.7,2911.0,87.57,87.72,87.57,87.7,2911.0
2020-12-14 14:10:00,87.7,87.73,87.66,87.69,7450.0,87.7,87.73,87.66,87.69,7450.0
2020-12-14 14:15:00,87.65,87.7,87.54,87.7,5286.0,87.65,87.7,87.54,87.7,5286.0
2020-12-14 14:20:00,87.67,87.73,87.58,87.58,10742.0,87.67,87.73,87.58,87.58,10742.0
2020-12-14 14:25:00,87.58,87.64,87.54,87.63,3230.0,87.58,87.64,87.54,87.63,3230.0
2020-12-14 14:30:00,87.61,87.62,87.32,87.4,12702.0,87.61,87.62,87.32,87.4,12702.0
2020-12-14 14:35:00,87.37,87.4,87.22,87.23,6229.0,87.37,87.4,87.22,87.23,6229.0
2020-12-14 14:40:00,87.28,87.44,87.28,87.4,8517.0,87.28,87.44,87.28,87.4,8517.0
2020-12-14 14:45:00,87.42,87.44,87.33,87.33,16254.0,87.42,87.44,87.33,87.33,16254.0
2020-12-14 14:50:00,87.35,87.38,87.3,87.33,28342.0,87.35,87.38,87.3,87.33,28342.0
2020-12-14 14:55:00,87.31,87.36,87.3,87.34,24848.0,87.31,87.36,87.3,87.34,24848.0
2020-12-14 15:00:00,87.33,87.34,87.25,87.29,10279.0,87.33,87.34,87.25,87.29,10279.0
2020-12-14 15:05:00,87.29,87.37,87.28,87.31,11122.0,87.29,87.37,87.28,87.31,11122.0
2020-12-14 15:10:00,87.31,87.34,87.24,87.31,13070.0,87.31,87.34,87.24,87.31,13070.0
2020-12-14 15:15:00,87.32,87.32,87.23,87.3,3355.0,87.32,87.32,87.23,87.3,3355.0
2020-12-14 15:20:00,87.3,87.42,87.28,87.4,9803.0,87.3,87.42,87.28,87.4,9803.0
2020-12-14 15:25:00,87.43,87.51,87.24,87.27,16017.0,87.43,87.51,87.24,87.27,16017.0
2020-12-14 15:30:00,87.24,87.25,86.8,86.83,23665.0,87.24,87.25,86.8,86.83,23665.0
2020-12-14 15:35:00,86.82,86.85,86.65,86.7,11800.0,86.82,86.85,86.65,86.7,11800.0
2020-12-14 15:40:00,86.75,86.76,86.58,86.58,24189.0,86.75,86.76,86.58,86.58,24189.0
2020-12-14 15:45:00,86.59,86.68,86.49,86.65,33195.0,86.59,86.68,86.49,86.65,33195.0
2020-12-14 15:50:00,86.62,86.66,86.49,86.55,38484.0,86.62,86.66,86.49,86.55,38484.0
2020-12-14 15:55:00,86.56,86.62,86.47,86.59,65587.0,86.56,86.62,86.47,86.59,65587.0
2020-12-15 09:30:00,85.4,86.29,84.77,86.04,231120.0,85.4,86.29,84.77,86.04,231120.0
2020-12-15 09:35:00,86.04,86.5,85.25,85.81,71172.0,86.04,86.5,85.25,85.81,71172.0
2020-12-15 09:40:00,85.93,85.99,85.23,85.71,125760.0,85.93,85.99,85.23,85.71,125760.0
2020-12-15 09:45:00,85.75,86.67,85.52,86.5,81260.0,85.75,86.67,85.52,86.5,81260.0
2020-12-15 09:50:00,86.41,88.08,86.35,87.84,95157.0,86.41,88.08,86.35,87.84,95157.0
2020-12-15 09:55:00,87.84,88.42,87.62,88.35,74432.0,87.84,88.42,87.62,88.35,74432.0
2020-12-15 10:00:00,88.27,89.63,87.98,89.2,169145.0,88.27,89.63,87.98,89.2,169145.0
2020-12-15 10:05:00,89.21,90.05,89.21,89.43,128113.0,89.21,90.05,89.21,89.43,128113.0
2020-12-15 10:10:00,89.35,90.89,89.35,90.6,113819.0,89.35,90.89,89.35,90.6,113819.0
2020-12-15 10:15:00,90.54,90.63,89.63,89.83,124982.0,90.54,90.63,89.63,89.83,124982.0
2020-12-15 10:20:00,89.9,90.07,89.41,89.48,130823.0,89.9,90.07,89.41,89.48,130823.0
2020-12-15 10:25:00,89.54,89.63,88.9,88.98,66685.0,89.54,89.63,88.9,88.98,66685.0
2020-12-15 10:30:00,88.98,89.49,88.98,89.17,36711.0,88.98,89.49,88.98,89.17,36711.0
2020-12-15 10:35:00,89.17,89.18,88.53,88.8,109139.0,89.17,89.18,88.53,88.8,109139.0
2020-12-15 10:40:00,89.01,89.19,88.16,88.38,81809.0,89.01,89.19,88.16,88.38,81809.0
2020-12-15 10:45:00,88.34,88.77,88.26,88.74,66563.0,88.34,88.77,88.26,88.74,66563.0
2020-12-15 10:50:00,88.75,89.0,88.58,89.0,37716.0,88.75,89.0,88.58,89.0,37716.0
2020-12-15 10:55:00,88.99,89.11,88.38,88.43,34526.0,88.99,89.11,88.38,88.43,34526.0
2020-12-15 11:00:00,88.44,88.5,87.93,88.06,29854.0,88.44,88.5,87.93,88.06,29854.0
2020-12-15 11:05:00,88.06,88.47,87.65,88.28,33473.0,88.06,88.47,87.65,88.28,33473.0
2020-12-15 11:10:00,88.27,88.44,88.11,88.25,23814.0,88.27,88.44,88.11,88.25,23814.0
2020-12-15 11:15:00,88.2,88.3,87.94,88.01,23968.0,88.2,88.3,87.94,88.01,23968.0
2020-12-15 11:20:00,88.09,88.17,87.67,87.77,38955.0,88.09,88.17,87.67,87.77,38955.0
2020-12-15 11:25:00,87.89,87.98,87.58,87.7,20314.0,87.89,87.98,87.58,87.7,20314.0
2020-12-15 11:30:00,87.85,88.25,87.61,88.03,19461.0,87.85,88.25,87.61,88.03,19461.0
2020-12-15 11:35:00,88.07,88.17,87.93,88.17,41577.0,88.07,88.17,87.93,88.17,41577.0
2020-12-15 11:40:00,88.16,88.61,88.09,88.44,114392.0,88.16,88.61,88.09,88.44,114392.0
2020-12-15 11:45:00,88.4,88.6,88.31,88.52,15721.0,88.4,88.6,88.31,88.52,15721.0
2020-12-15 11:50:00,88.49,88.86,88.49,88.63,15899.0,88.49,88.86,88.49,88.63,15899.0
2020-12-15 11:55:00,88.67,88.75,88.39,88.64,20075.0,88.67,88.75,88.39,88.64,20075.0
2020-12-15 12:00:00,88.67,88.96,88.61,88.88,17354.0,88.67,88.96,88.61,88.88,17354.0
2020-12-15 12:05:00,88.94,89.3,88.86,89.27,20047.0,88.94,89.3,88.86,89.27,20047.0
2020-12-15 12:10:00,89.26,89.48,89.03,89.05,32799.0,89.26,89.48,89.03,89.05,32799.0
2020-12-15 12:15:00,88.98,89.44,88.85,89.44,35529.0,88.98,89.44,88.85,89.44,35529.0
2020-12-15 12:20:00,89.44,89.49,89.3,89.31,37144.0,89.44,89.49,89.3,89.31,37144.0
2020-12-15 12:25:00,89.3,89.5,89.29,89.45,63928.0,89.3,89.5,89.29,89.45,63928.0
2020-12-15 12:30:00,89.45,89.82,89.38,89.38,26084.0,89.45,89.82,89.38,89.38,26084.0
2020-12-15 12:35:00,89.45,89.46,89.21,89.21,14603.0,89.45,89.46,89.21,89.21,14603.0
2020-12-15 12:40:00,89.21,89.33,89.04,89.06,11754.0,89.21,89.33,89.04,89.06,11754.0
2020-12-15 12:45:00,89.09,89.56,89.05,89.28,39709.0,89.09,89.56,89.05,89.28,39709.0
2020-12-15 12:50:00,89.29,89.48,89.25,89.27,14759.0,89.29,89.48,89.25,89.27,14759.0
2020-12-15 12:55:00,89.25,89.48,89.11,89.31,14787.0,89.25,89.48,89.11,89.31,14787.0
2020-12-15 13:00:00,89.41,89.51,89.34,89.49,16712.0,89.41,89.51,89.34,89.49,16712.0
2020-12-15 13:05:00,89.52,89.81,89.51,89.73,24244.0,89.52,89.81,89.51,89.73,24244.0
2020-12-15 13:10:00,89.79,89.84,89.47,89.48,14304.0,89.79,89.84,89.47,89.48,14304.0
2020-12-15 13:15:00,89.5,89.51,89.26,89.31,13809.0,89.5,89.51,89.26,89.31,13809.0
2020-12-15 13:20:00,89.28,89.31,89.02,89.06,12524.0,89.28,89.31,89.02,89.06,12524.0
2020-12-15 13:25:00,89.07,89.26,88.96,89.23,13142.0,89.07,89.26,88.96,89.23,13142.0
2020-12-15 13:30:00,89.26,89.63,89.26,89.6,16586.0,89.26,89.63,89.26,89.6,16586.0
2020-12-15 13:35:00,89.6,89.73,89.53,89.67,10908.0,89.6,89.73,89.53,89.67,10908.0
2020-12-15 13:40:00,89.66,89.81,89.6,89.7,21754.0,89.66,89.81,89.6,89.7,21754.0
2020-12-15 13:45:00,89.65,89.68,89.49,89.63,9725.0,89.65,89.68,89.49,89.63,9725.0
2020-12-15 13:50:00,89.62,89.79,89.61,89.7,27510.0,89.62,89.79,89.61,89.7,27510.0
2020-12-15 13:55:00,89.74,89.92,89.7,89.89,21089.0,89.74,89.92,89.7,89.89,21089.0
2020-12-15 14:00:00,89.87,90.0,89.78,89.84,25294.0,89.87,90.0,89.78,89.84,25294.0
2020-12-15 14:05:00,89.85,90.04,89.85,90.02,29583.0,89.85,90.04,89.85,90.02,29583.0
2020-12-15 14:10:00,90.05,90.19,90.05,90.17,19213.0,90.05,90.19,90.05,90.17,19213.0
2020-12-15 14:15:00,90.18,90.21,90.06,90.19,10506.0,90.18,90.21,90.06,90.19,10506.0
2020-12-15 14:20:00,90.18,90.42,90.16,90.2,43585.0,90.18,90.42,90.16,90.2,43585.0
2020-12-15 14:25:00,90.19,90.26,90.17,90.18,10623.0,90.19,90.26,90.17,90.18,10623.0
2020-12-15 14:30:00,90.18,90.44,90.16,90.32,16765.0,90.18,90.44,90.16,90.32,16765.0
2020-12-15 14:35:00,90.27,90.42,90.25,90.39,10484.0,90.27,90.42,90.25,90.39,10484.0
2020-12-15 14:40:00,90.4,90.53,90.35,90.52,21861.0,90.4,90.53,90.35,90.52,21861.0
2020-12-15 14:45:00,90.5,90.61,90.45,90.53,11351.0,90.5,90.61,90.45,90.53,11351.0
2020-12-15 14:50:00,90.53,90.62,90.37,90.6,9904.0,90.53,90.62,90.37,90.6,9904.0
2020-12-15 14:55:00,90.6,90.7,90.41,90.47,51793.0,90.6,90.7,90.41,90.47,51793.0
2020-12-15 15:00:00,90.47,90.97,90.43,90.89,29660.0,90.47,90.97,90.43,90.89,29660.0
2020-12-15 15:05:00,90.91,90.93,90.69,90.69,21969.0,90.91,90.93,90.69,90.69,21969.0
2020-12-15 15:10:00,90.68,90.76,90.56,90.66,21998.0,90.68,90.76,90.56,90.66,21998.0
2020-12-15 15:15:00,90.68,90.9,90.59,90.68,33141.0,90.68,90.9,90.59,90.68,33141.0
2020-12-15 15:20:00,90.64,90.68,90.19,90.41,22435.0,90.64,90.68,90.19,90.41,22435.0
2020-12-15 15:25:00,90.4,90.46,90.21,90.4,12877.0,90.4,90.46,90.21,90.4,12877.0
2020-12-15 15:30:00,90.36,90.51,90.25,90.49,20049.0,90.36,90.51,90.25,90.49,20049.0
2020-12-15 15:35:00,90.5,90.76,90.49,90.54,21939.0,90.5,90.76,90.49,90.54,21939.0
2020-12-15 15:40:00,90.57,90.79,90.57,90.66,23388.0,90.57,90.79,90.57,90.66,23388.0
2020-12-15 15:45:00,90.68,90.9,90.65,90.8,25300.0,90.68,90.9,90.65,90.8,25300.0
2020-12-15 15:50:00,90.83,91.14,90.79,91.12,79339.0,90.83,91.14,90.79,91.12,79339.0
2020-12-15 15:55:00,91.09,91.3,91.09,91.26,127096.0,91.09,91.3,91.09,91.26,127096.0
2020-12-16 09:30:00,91.27,92.09,90.84,91.86,142670.0,91.27,92.09,90.84,91.86,142670.0
2020-12-16 09:35:00,91.78,93.18,91.76,92.43,117501.0,91.78,93.18,91.76,92.43,117501.0
2020-12-16 09:40:00,92.5,92.55,90.98,91.34,63317.0,92.5,92.55,90.98,91.34,63317.0
2020-12-16 09:45:00,91.39,91.68,90.7,91.68,66493.0,91.39,91.68,90.7,91.68,66493.0
2020-12-16 09:50:00,91.68,92.45,91.43,91.61,48936.0,91.68,92.45,91.43,91.61,48936.0
2020-12-16 09:55:00,91.62,91.93,90.95,91.07,39407.0,91.62,91.93,90.95,91.07,39407.0
2020-12-16 10:00:00,91.08,91.43,90.74,91.41,26220.0,91.08,91.43,90.74,91.41,26220.0
2020-12-16 10:05:00,91.36,91.76,91.09,91.29,21908.0,91.36,91.76,91.09,91.29,21908.0
2020-12-16 10:10:00,91.26,91.38,90.11,90.39,32745.0,91.26,91.38,90.11,90.39,32745.0
2020-12-16 10:15:00,90.25,90.45,89.59,89.61,31512.0,90.25,90.45,89.59,89.61,31512.0
2020-12-16 10:20:00,89.6,90.11,89.36,89.88,44151.0,89.6,90.11,89.36,89.88,44151.0
2020-12-16 10:25:00,89.99,90.51,89.99,90.51,15994.0,89.99,90.51,89.99,90.51,15994.0
2020-12-16 10:30:00,90.58,90.9,90.41,90.78,15226.0,90.58,90.9,90.41,90.78,15226.0
2020-12-16 10:35:00,90.82,91.07,90.64,91.05,13203.0,90.82,91.07,90.64,91.05,13203.0
2020-12-16 10:40:00,91.0,91.2,90.67,90.76,34226.0,91.0,91.2,90.67,90.76,34226.0
2020-12-16 10:45:00,90.72,91.37,90.62,91.29,15813.0,90.72,91.37,90.62,91.29,15813.0
2020-12-16 10:50:00,91.38,91.47,91.09,91.47,12704.0,91.38,91.47,91.09,91.47,12704.0
2020-12-16 10:55:00,91.5,91.66,91.35,91.47,11407.0,91.5,91.66,91.35,91.47,11407.0
2020-12-16 11:00:00,91.5,91.6,91.14,91.34,21992.0,91.5,91.6,91.14,91.34,21992.0
2020-12-16 11:05:00,91.32,91.54,91.16,91.31,11074.0,91.32,91.54,91.16,91.31,11074.0
2020-12-16 11:10:00,91.31,91.65,91.31,91.43,17955.0,91.31,91.65,91.31,91.43,17955.0
2020-12-16 11:15:00,91.46,91.89,91.35,91.69,15673.0,91.46,91.89,91.35,91.69,15673.0
2020-12-16 11:20:00,91.73,91.81,91.25,91.67,24874.0,91.73,91.81,91.25,91.67,24874.0
2020-12-16 11:25:00,91.65,91.7,91.32,91.38,14200.0,91.65,91.7,91.32,91.38,14200.0
2020-12-16 11:30:00,91.46,91.49,91.19,91.31,6892.0,91.46,91.49,91.19,91.31,6892.0
2020-12-16 11:35:00,91.34,91.38,90.79,90.81,22197.0,91.34,91.38,90.79,90.81,22197.0
2020-12-16 11:40:00,90.85,91.32,90.79,91.27,19520.0,90.85,91.32,90.79,91.27,19520.0
2020-12-16 11:45:00,91.3,91.51,91.26,91.51,9171.0,91.3,91.51,91.26,91.51,9171.0
2020-12-16 11:50:00,91.55,91.75,91.39,91.7,23636.0,91.55,91.75,91.39,91.7,23636.0
2020-12-16 11:55:00,91.7,92.03,91.64,91.85,16255.0,91.7,92.03,91.64,91.85,16255.0
2020-12-16 12:00:00,91.86,91.95,91.7,91.95,15325.0,91.86,91.95,91.7,91.95,15325.0
2020-12-16 12:05:00,91.94,91.96,91.81,91.84,5935.0,91.94,91.96,91.81,91.84,5935.0
2020-12-16 12:10:00,91.81,91.87,91.66,91.72,10064.0,91.81,91.87,91.66,91.72,10064.0
2020-12-16 12:15:00,91.75,91.95,91.71,91.95,9789.0,91.75,91.95,91.71,91.95,9789.0
2020-12-16 12:20:00,91.99,92.14,91.93,92.14,9905.0,91.99,92.14,91.93,92.14,9905.0
2020-12-16 12:25:00,92.16,92.27,92.08,92.22,13930.0,92.16,92.27,92.08,92.22,13930.0
2020-12-16 12:30:00,92.13,92.29,92.06,92.09,5621.0,92.13,92.29,92.06,92.09,5621.0
2020-12-16 12:35:00,92.09,92.22,92.09,92.15,7344.0,92.09,92.22,92.09,92.15,7344.0
2020-12-16 12:40:00,92.19,92.3,91.98,91.99,7057.0,92.19,92.3,91.98,91.99,7057.0
2020-12-16 12:45:00,91.98,92.0,91.73,91.9,7610.0,91.98,92.0,91.73,91.9,7610.0
2020-12-16 12:50:00,91.9,91.96,91.74,91.78,8368.0,91.9,91.96,91.74,91.78,8368.0
2020-12-16 12:55:00,91.8,92.14,91.8,92.05,8927.0,91.8,92.14,91.8,92.05,8927.0
2020-12-16 13:00:00,92.06,92.06,91.7,91.7,9932.0,92.06,92.06,91.7,91.7,9932.0
2020-12-16 13:05:00,91.69,91.69,91.39,91.45,11368.0,91.69,91.69,91.39,91.45,11368.0
2020-12-16 13:10:00,91.39,91.49,91.35,91.4,15214.0,91.39,91.49,91.35,91.4,15214.0
2020-12-16 13:15:00,91.43,91.73,91.38,91.61,11788.0,91.43,91.73,91.38,91.61,11788.0
2020-12-16 13:20:00,91.65,91.8,91.47,91.48,13132.0,91.65,91.8,91.47,91.48,13132.0
2020-12-16 13:25:00,91.49,91.5,91.36,91.39,5549.0,91.49,91.5,91.36,91.39,5549.0
2020-12-16 13:30:00,91.36,91.54,91.33,91.49,4772.0,91.36,91.54,91.33,91.49,4772.0
2020-12-16 13:35:00,91.51,91.57,91.51,91.55,5671.0,91.51,91.57,91.51,91.55,5671.0
2020-12-16 13:40:00,91.55,91.56,91.42,91.42,2190.0,91.55,91.56,91.42,91.42,2190.0
2020-12-16 13:45:00,91.41,91.78,91.4,91.75,9474.0,91.41,91.78,91.4,91.75,9474.0
2020-12-16 13:50:00,91.76,91.89,91.67,91.87,10644.0,91.76,91.89,91.67,91.87,10644.0
2020-12-16 13:55:00,91.94,91.95,91.74,91.77,9121.0,91.94,91.95,91.74,91.77,9121.0
2020-12-16 14:00:00,91.84,91.91,91.68,91.87,7805.0,91.84,91.91,91.68,91.87,7805.0
2020-12-16 14:05:00,91.79,91.83,91.45,91.55,8631.0,91.79,91.83,91.45,91.55,8631.0
2020-12-16 14:10:00,91.54,91.54,91.35,91.44,3608.0,91.54,91.54,91.35,91.44,3608.0
2020-12-16 14:15:00,91.43,91.44,91.24,91.26,17561.0,91.43,91.44,91.24,91.26,17561.0
2020-12-16 14:20:00,91.27,91.45,91.25,91.44,10396.0,91.27,91.45,91.25,91.44,10396.0
2020-12-16 14:25:00,91.45,91.46,91.24,91.29,6858.0,91.45,91.46,91.24,91.29,6858.0
2020-12-16 14:30:00,91.27,91.39,91.26,91.34,7941.0,91.27,91.39,91.26,91.34,7941.0
2020-12-16 14:35:00,91.32,91.8,91.31,91.78,4297.0,91.32,91.8,91.31,91.78,4297.0
2020-12-16 14:40:00,91.78,91.88,91.72,91.84,9370.0,91.78,91.88,91.72,91.84,9370.0
2020-12-16 14:45:00,91.84,92.08,91.76,92.0,11857.0,91.84,92.08,91.76,92.0,11857.0
2020-12-16 14:50:00,92.0,92.01,91.89,91.9,4699.0,92.0,92.01,91.89,91.9,4699.0
2020-12-16 14:55:00,91.92,92.07,91.92,91.98,7042.0,91.92,92.07,91.92,91.98,7042.0
2020-12-16 15:00:00,91.98,92.07,91.88,91.94,9108.0,91.98,92.07,91.88,91.94,9108.0
2020-12-16 15:05:00,91.92,91.97,91.88,91.96,7644.0,91.92,91.97,91.88,91.96,7644.0
2020-12-16 15:10:00,91.94,92.06,91.91,92.06,12247.0,91.94,92.06,91.91,92.06,12247.0
2020-12-16 15:15:00,92.0,92.24,92.0,92.19,13672.0,92.0,92.24,92.0,92.19,13672.0
2020-12-16 15:20:00,92.25,92.3,92.16,92.21,13237.0,92.25,92.3,92.16,92.21,13237.0
2020-12-16 15:25:00,92.21,92.21,91.81,91.93,22173.0,92.21,92.21,91.81,91.93,22173.0
2020-12-16 15:30:00,91.95,92.15,91.88,92.15,21515.0,91.95,92.15,91.88,92.15,21515.0
2020-12-16 15:35:00,92.15,92.18,91.87,91.91,21059.0,92.15,92.18,91.87,91.91,21059.0
2020-12-16 15:40:00,91.92,92.05,91.92,92.05,16048.0,91.92,92.05,91.92,92.05,16048.0
2020-12-16 15:45:00,92.04,92.3,92.03,92.15,27610.0,92.04,92.3,92.03,92.15,27610.0
2020-12-16 15:50:00,92.16,92.16,91.6,91.87,48854.0,92.16,92.16,91.6,91.87,48854.0
2020-12-16 15:55:00,91.85,91.87,91.65,91.65,95829.0,91.85,91.87,91.65,91.65,95829.0
2020-12-17 09:30:00,92.98,93.3,92.11,93.3,66752.0,92.98,93.3,92.11,93.3,66752.0
2020-12-17 09:35:00,93.23,93.39,92.46,92.62,20797.0,93.23,93.39,92.46,92.62,20797.0
2020-12-17 09:40:00,92.5,92.62,92.11,92.17,13190.0,92.5,92.62,92.11,92.17,13190.0
2020-12-17 09:45:00,92.1,92.51,91.93,92.42,25536.0,92.1,92.51,91.93,92.42,25536.0
2020-12-17 09:50:00,92.43,92.89,92.26,92.79,23511.0,92.43,92.89,92.26,92.79,23511.0
2020-12-17 09:55:00,92.85,92.85,92.02,92.35,20876.0,92.85,92.85,92.02,92.35,20876.0
2020-12-17 10:00:00,92.44,92.53,92.03,92.24,24896.0,92.44,92.53,92.03,92.24,24896.0
2020-12-17 10:05:00,92.34,92.76,92.19,92.61,12835.0,92.34,92.76,92.19,92.61,12835.0
2020-12-17 10:10:00,92.45,93.0,92.43,92.94,20786.0,92.45,93.0,92.43,92.94,20786.0
2020-12-17 10:15:00,92.88,93.04,92.77,92.82,12944.0,92.88,93.04,92.77,92.82,12944.0
2020-12-17 10:20:00,92.81,93.21,92.81,93.07,7664.0,92.81,93.21,92.81,93.07,7664.0
2020-12-17 10:25:00,93.09,93.19,93.03,93.04,8931.0,93.09,93.19,93.03,93.04,8931.0
2020-12-17 10:30:00,93.02,93.02,92.52,92.59,9073.0,93.02,93.02,92.52,92.59,9073.0
2020-12-17 10:35:00,92.56,92.64,92.06,92.15,17577.0,92.56,92.64,92.06,92.15,17577.0
2020-12-17 10:40:00,92.07,92.12,91.54,91.76,25398.0,92.07,92.12,91.54,91.76,25398.0
2020-12-17 10:45:00,91.75,91.95,91.22,91.23,26345.0,91.75,91.95,91.22,91.23,26345.0
2020-12-17 10:50:00,91.25,91.53,91.16,91.26,11077.0,91.25,91.53,91.16,91.26,11077.0
2020-12-17 10:55:00,91.22,91.4,91.01,91.4,15926.0,91.22,91.4,91.01,91.4,15926.0
2020-12-17 11:00:00,91.3,91.4,91.16,91.16,23798.0,91.3,91.4,91.16,91.16,23798.0
2020-12-17 11:05:00,91.22,91.62,91.19,91.62,11371.0,91.22,91.62,91.19,91.62,11371.0
2020-12-17 11:10:00,91.69,92.0,91.69,91.96,16975.0,91.69,92.0,91.69,91.96,16975.0
2020-12-17 11:15:00,91.99,92.31,91.89,91.96,28745.0,91.99,92.31,91.89,91.96,28745.0
2020-12-17 11:20:00,91.98,92.22,91.95,92.19,6115.0,91.98,92.22,91.95,92.19,6115.0
2020-12-17 11:25:00,92.13,92.35,92.03,92.24,11367.0,92.13,92.35,92.03,92.24,11367.0
2020-12-17 11:30:00,92.15,92.19,91.89,91.96,11849.0,92.15,92.19,91.89,91.96,11849.0
2020-12-17 11:35:00,92.05,92.07,91.82,91.87,5551.0,92.05,92.07,91.82,91.87,5551.0
2020-12-17 11:40:00,91.87,91.92,91.73,91.77,5795.0,91.87,91.92,91.73,91.77,5795.0
2020-12-17 11:45:00,91.7,91.97,91.63,91.86,11293.0,91.7,91.97,91.63,91.86,11293.0
2020-12-17 11:50:00,91.77,91.77,91.52,91.61,7732.0,91.77,91.77,91.52,91.61,7732.0
2020-12-17 11:55:00,91.62,91.98,91.5,91.97,13399.0,91.62,91.98,91.5,91.97,13399.0
2020-12-17 12:00:00,91.91,92.23,91.88,92.22,6364.0,91.91,92.23,91.88,92.22,6364.0
2020-12-17 12:05:00,92.23,92.23,91.97,92.03,6300.0,92.23,92.23,91.97,92.03,6300.0
2020-12-17 12:10:00,92.02,92.19,91.95,92.19,5554.0,92.02,92.19,91.95,92.19,5554.0
2020-12-17 12:15:00,92.14,92.15,91.99,92.01,4918.0,92.14,92.15,91.99,92.01,4918.0
2020-12-17 12:20:00,92.0,92.5,91.98,92.49,10140.0,92.0,92.5,91.98,92.49,10140.0
2020-12-17 12:25:00,92.49,92.63,92.4,92.62,4169.0,92.49,92.63,92.4,92.62,4169.0
2020-12-17 12:30:00,92.66,92.68,92.33,92.33,6928.0,92.66,92.68,92.33,92.33,6928.0
2020-12-17 12:35:00,92.33,92.48,92.33,92.43,2616.0,92.33,92.48,92.33,92.43,2616.0
2020-12-17 12:40:00,92.43,92.55,92.41,92.54,9875.0,92.43,92.55,92.41,92.54,9875.0
2020-12-17 12:45:00,92.55,92.56,92.41,92.49,3030.0,92.55,92.56,92.41,92.49,3030.0
2020-12-17 12:50:00,92.54,92.54,92.35,92.35,4500.0,92.54,92.54,92.35,92.35,4500.0
2020-12-17 12:55:00,92.37,92.44,92.14,92.38,7286.0,92.37,92.44,92.14,92.38,7286.0
2020-12-17 13:00:00,92.33,92.5,92.33,92.41,3520.0,92.33,92.5,92.33,92.41,3520.0
2020-12-17 13:05:00,92.46,92.52,92.42,92.44,3896.0,92.46,92.52,92.42,92.44,3896.0
2020-12-17 13:10:00,92.44,92.59,92.3,92.3,6644.0,92.44,92.59,92.3,92.3,6644.0
2020-12-17 13:15:00,92.28,92.31,92.09,92.31,8535.0,92.28,92.31,92.09,92.31,8535.0
2020-12-17 13:20:00,92.35,92.48,92.3,92.37,3380.0,92.35,92.48,92.3,92.37,3380.0
2020-12-17 13:25:00,92.41,92.48,92.34,92.42,5212.0,92.41,92.48,92.34,92.42,5212.0
2020-12-17 13:30:00,92.49,92.51,92.36,92.4,4072.0,92.49,92.51,92.36,92.4,4072.0
2020-12-17 13:35:00,92.37,92.44,92.28,92.41,2945.0,92.37,92.44,92.28,92.41,2945.0
2020-12-17 13:40:00,92.35,92.38,92.2,92.38,5051.0,92.35,92.38,92.2,92.38,5051.0
2020-12-17 13:45:00,92.33,92.4,92.25,92.35,2057.0,92.33,92.4,92.25,92.35,2057.0
2020-12-17 13:50:00,92.42,92.46,92.34,92.46,2604.0,92.42,92.46,92.34,92.46,2604.0
2020-12-17 13:55:00,92.46,92.5,92.29,92.42,3936.0,92.46,92.5,92.29,92.42,3936.0
2020-12-17 14:00:00,92.37,92.39,92.25,92.37,3500.0,92.37,92.39,92.25,92.37,3500.0
2020-12-17 14:05:00,92.38,92.42,92.34,92.37,6591.0,92.38,92.42,92.34,92.37,6591.0
2020-12-17 14:10:00,92.34,92.56,92.32,92.51,4635.0,92.34,92.56,92.32,92.51,4635.0
2020-12-17 14:15:00,92.48,92.7,92.47,92.7,6964.0,92.48,92.7,92.47,92.7,6964.0
2020-12-17 14:20:00,92.67,92.8,92.66,92.77,9769.0,92.67,92.8,92.66,92.77,9769.0
2020-12-17 14:25:00,92.78,92.95,92.77,92.88,5141.0,92.78,92.95,92.77,92.88,5141.0
2020-12-17 14:30:00,92.9,92.9,92.76,92.84,4521.0,92.9,92.9,92.76,92.84,4521.0
2020-12-17 14:35:00,92.79,92.9,92.78,92.85,3091.0,92.79,92.9,92.78,92.85,3091.0
2020-12-17 14:40:00,92.9,93.03,92.82,93.0,7043.0,92.9,93.03,92.82,93.0,7043.0
2020-12-17 14:45:00,92.98,93.04,92.85,92.89,6400.0,92.98,93.04,92.85,92.89,6400.0
2020-12-17 14:50:00,92.95,92.98,92.83,92.97,7646.0,92.95,92.98,92.83,92.97,7646.0
2020-12-17 14:55:00,92.97,93.06,92.88,92.88,17824.0,92.97,93.06,92.88,92.88,17824.0
2020-12-17 15:00:00,92.87,93.0,92.5,92.53,6926.0,92.87,93.0,92.5,92.53,6926.0
2020-12-17 15:05:00,92.52,92.69,92.52,92.66,6016.0,92.52,92.69,92.52,92.66,6016.0
2020-12-17 15:10:00,92.69,92.73,92.57,92.65,16331.0,92.69,92.73,92.57,92.65,16331.0
2020-12-17 15:15:00,92.63,92.78,92.63,92.76,14246.0,92.63,92.78,92.63,92.76,14246.0
2020-12-17 15:20:00,92.74,92.77,92.58,92.74,8357.0,92.74,92.77,92.58,92.74,8357.0
2020-12-17 15:25:00,92.68,92.76,92.53,92.65,17036.0,92.68,92.76,92.53,92.65,17036.0
2020-12-17 15:30:00,92.59,92.61,92.44,92.47,13916.0,92.59,92.61,92.44,92.47,13916.0
2020-12-17 15:35:00,92.48,92.63,92.41,92.54,9298.0,92.48,92.63,92.41,92.54,9298.0
2020-12-17 15:40:00,92.51,92.59,92.11,92.16,18076.0,92.51,92.59,92.11,92.16,18076.0
2020-12-17 15:45:00,92.23,92.5,92.21,92.42,17177.0,92.23,92.5,92.21,92.42,17177.0
2020-12-17 15:50:00,92.49,92.55,92.23,92.51,38948.0,92.49,92.55,92.23,92.51,38948.0
2020-12-17 15:55:00,92.51,92.51,92.22,92.32,115577.0,92.51,92.51,92.22,92.32,115577.0
2020-12-18 09:30:00,93.34,93.49,92.32,92.83,142451.0,93.34,93.49,92.32,92.83,142451.0
2020-12-18 09:35:00,92.55,93.69,92.42,93.4,26324.0,92.55,93.69,92.42,93.4,26324.0
2020-12-18 09:40:00,93.54,94.54,93.45,93.8,65797.0,93.54,94.54,93.45,93.8,65797.0
2020-12-18 09:45:00,93.78,93.82,93.2,93.73,24642.0,93.78,93.82,93.2,93.73,24642.0
2020-12-18 09:50:00,93.75,93.95,93.15,93.19,28271.0,93.75,93.95,93.15,93.19,28271.0
2020-12-18 09:55:00,93.34,93.84,93.2,93.82,21938.0,93.34,93.84,93.2,93.82,21938.0
2020-12-18 10:00:00,93.8,93.95,93.42,93.68,15287.0,93.8,93.95,93.42,93.68,15287.0
2020-12-18 10:05:00,93.73,93.95,93.3,93.89,17491.0,93.73,93.95,93.3,93.89,17491.0
2020-12-18 10:10:00,93.92,94.75,93.88,94.54,39480.0,93.92,94.75,93.88,94.54,39480.0
2020-12-18 10:15:00,94.56,94.71,94.37,94.71,23946.0,94.56,94.71,94.37,94.71,23946.0
2020-12-18 10:20:00,94.7,94.8,94.49,94.68,19395.0,94.7,94.8,94.49,94.68,19395.0
2020-12-18 10:25:00,94.68,94.86,94.48,94.82,23397.0,94.68,94.86,94.48,94.82,23397.0
2020-12-18 10:30:00,94.85,95.15,94.85,95.03,58016.0,94.85,95.15,94.85,95.03,58016.0
2020-12-18 10:35:00,94.93,95.11,94.51,94.79,23379.0,94.93,95.11,94.51,94.79,23379.0
2020-12-18 10:40:00,94.81,94.96,94.62,94.93,11154.0,94.81,94.96,94.62,94.93,11154.0
2020-12-18 10:45:00,94.9,95.32,94.88,95.03,23477.0,94.9,95.32,94.88,95.03,23477.0
2020-12-18 10:50:00,94.99,94.99,94.26,94.38,14361.0,94.99,94.99,94.26,94.38,14361.0
2020-12-18 10:55:00,94.32,94.74,94.29,94.62,18230.0,94.32,94.74,94.29,94.62,18230.0
2020-12-18 11:00:00,94.7,94.73,94.41,94.49,11729.0,94.7,94.73,94.41,94.49,11729.0
2020-12-18 11:05:00,94.51,94.51,94.05,94.14,10567.0,94.51,94.51,94.05,94.14,10567.0
2020-12-18 11:10:00,94.14,94.33,93.9,93.99,16916.0,94.14,94.33,93.9,93.99,16916.0
2020-12-18 11:15:00,93.97,94.08,93.76,94.03,21374.0,93.97,94.08,93.76,94.03,21374.0
2020-12-18 11:20:00,94.06,94.66,93.87,94.66,26078.0,94.06,94.66,93.87,94.66,26078.0
2020-12-18 11:25:00,94.69,94.76,94.26,94.44,17923.0,94.69,94.76,94.26,94.44,17923.0
2020-12-18 11:30:00,94.53,94.53,94.16,94.24,6044.0,94.53,94.53,94.16,94.24,6044.0
2020-12-18 11:35:00,94.13,94.18,93.73,93.95,14959.0,94.13,94.18,93.73,93.95,14959.0
2020-12-18 11:40:00,94.01,94.01,93.75,93.78,8791.0,94.01,94.01,93.75,93.78,8791.0
2020-12-18 11:45:00,93.78,93.78,93.42,93.59,25488.0,93.78,93.78,93.42,93.59,25488.0
2020-12-18 11:50:00,93.59,93.87,93.56,93.74,8106.0,93.59,93.87,93.56,93.74,8106.0
2020-12-18 11:55:00,93.7,93.89,93.51,93.68,19845.0,93.7,93.89,93.51,93.68,19845.0
2020-12-18 12:00:00,93.67,93.84,93.5,93.84,7501.0,93.67,93.84,93.5,93.84,7501.0
2020-12-18 12:05:00,93.87,94.2,93.86,94.08,7425.0,93.87,94.2,93.86,94.08,7425.0
2020-12-18 12:10:00,94.09,94.5,94.09,94.46,8571.0,94.09,94.5,94.09,94.46,8571.0
2020-12-18 12:15:00,94.43,94.53,94.32,94.43,6736.0,94.43,94.53,94.32,94.43,6736.0
2020-12-18 12:20:00,94.46,94.81,94.46,94.72,9031.0,94.46,94.81,94.46,94.72,9031.0
2020-12-18 12:25:00,94.69,94.79,94.63,94.7,8154.0,94.69,94.79,94.63,94.7,8154.0
2020-12-18 12:30:00,94.63,94.73,94.46,94.62,18476.0,94.63,94.73,94.46,94.62,18476.0
2020-12-18 12:35:00,94.67,94.8,94.6,94.73,7426.0,94.67,94.8,94.6,94.73,7426.0
2020-12-18 12:40:00,94.71,94.71,94.52,94.61,4622.0,94.71,94.71,94.52,94.61,4622.0
2020-12-18 12:45:00,94.62,94.67,94.41,94.57,9974.0,94.62,94.67,94.41,94.57,9974.0
2020-12-18 12:50:00,94.55,94.79,94.1,94.79,62269.0,94.55,94.79,94.1,94.79,62269.0
2020-12-18 12:55:00,94.78,95.08,94.69,95.07,23127.0,94.78,95.08,94.69,95.07,23127.0
2020-12-18 13:00:00,95.08,95.19,95.05,95.11,13523.0,95.08,95.19,95.05,95.11,13523.0
2020-12-18 13:05:00,95.1,95.17,95.01,95.07,11579.0,95.1,95.17,95.01,95.07,11579.0
2020-12-18 13:10:00,95.11,95.23,95.03,95.11,6633.0,95.11,95.23,95.03,95.11,6633.0
2020-12-18 13:15:00,95.08,95.17,94.94,94.94,8600.0,95.08,95.17,94.94,94.94,8600.0
2020-12-18 13:20:00,94.89,94.93,94.66,94.83,13463.0,94.89,94.93,94.66,94.83,13463.0
2020-12-18 13:25:00,94.88,94.91,94.68,94.7,7758.0,94.88,94.91,94.68,94.7,7758.0
2020-12-18 13:30:00,94.73,94.85,94.69,94.85,7303.0,94.73,94.85,94.69,94.85,7303.0
2020-12-18 13:35:00,94.81,95.1,94.77,95.1,5912.0,94.81,95.1,94.77,95.1,5912.0
2020-12-18 13:40:00,95.08,95.35,95.06,95.35,11841.0,95.08,95.35,95.06,95.35,11841.0
2020-12-18 13:45:00,95.36,95.49,95.2,95.24,14070.0,95.36,95.49,95.2,95.24,14070.0
2020-12-18 13:50:00,95.2,95.25,94.99,95.23,7010.0,95.2,95.25,94.99,95.23,7010.0
2020-12-18 13:55:00,95.25,95.26,95.09,95.19,7732.0,95.25,95.26,95.09,95.19,7732.0
2020-12-18 14:00:00,95.21,95.28,95.05,95.1,4093.0,95.21,95.28,95.05,95.1,4093.0
2020-12-18 14:05:00,95.11,95.12,94.87,94.9,5579.0,95.11,95.12,94.87,94.9,5579.0
2020-12-18 14:10:00,94.94,95.1,94.85,95.1,6904.0,94.94,95.1,94.85,95.1,6904.0
2020-12-18 14:15:00,95.1,95.11,94.88,94.95,6735.0,95.1,95.11,94.88,94.95,6735.0
2020-12-18 14:20:00,94.93,95.01,94.93,94.93,4825.0,94.93,95.01,94.93,94.93,4825.0
2020-12-18 14:25:00,94.92,94.95,94.77,94.82,7320.0,94.92,94.95,94.77,94.82,7320.0
2020-12-18 14:30:00,94.83,94.96,94.74,94.82,7024.0,94.83,94.96,94.74,94.82,7024.0
2020-12-18 14:35:00,94.76,94.83,94.45,94.45,13248.0,94.76,94.83,94.45,94.45,13248.0
2020-12-18 14:40:00,94.45,94.63,94.36,94.46,8516.0,94.45,94.63,94.36,94.46,8516.0
2020-12-18 14:45:00,94.49,94.6,94.3,94.46,9808.0,94.49,94.6,94.3,94.46,9808.0
2020-12-18 14:50:00,94.39,94.39,94.07,94.15,10063.0,94.39,94.39,94.07,94.15,10063.0
2020-12-18 14:55:00,94.07,94.17,93.82,93.91,11418.0,94.07,94.17,93.82,93.91,11418.0
2020-12-18 15:00:00,93.92,93.99,93.5,93.56,16933.0,93.92,93.99,93.5,93.56,16933.0
2020-12-18 15:05:00,93.63,93.75,93.53,93.68,15544.0,93.63,93.75,93.53,93.68,15544.0
2020-12-18 15:10:00,93.62,93.65,93.36,93.5,8160.0,93.62,93.65,93.36,93.5,8160.0
2020-12-18 15:15:00,93.54,93.65,93.36,93.51,12059.0,93.54,93.65,93.36,93.51,12059.0
2020-12-18 15:20:00,93.47,93.56,93.18,93.3,13745.0,93.47,93.56,93.18,93.3,13745.0
2020-12-18 15:25:00,93.3,93.33,93.05,93.26,13512.0,93.3,93.33,93.05,93.26,13512.0
2020-12-18 15:30:00,93.23,93.29,93.08,93.22,10495.0,93.23,93.29,93.08,93.22,10495.0
2020-12-18 15:35:00,93.21,93.21,92.79,92.84,14386.0,93.21,93.21,92.79,92.84,14386.0
2020-12-18 15:40:00,92.82,92.86,92.7,92.81,17689.0,92.82,92.86,92.7,92.81,17689.0
2020-12-18 15:45:00,92.77,92.9,92.72,92.77,22614.0,92.77,92.9,92.72,92.77,22614.0
2020-12-18 15:50:00,92.7,93.45,92.66,93.28,67086.0,92.7,93.45,92.66,93.28,67086.0
2020-12-18 15:55:00,93.29,93.62,93.07,93.62,131364.0,93.29,93.62,93.07,93.62,131364.0
2020-12-21 09:30:00,92.4,93.73,91.84,93.49,94823.0,92.4,93.73,91.84,93.49,94823.0
2020-12-21 09:35:00,93.66,94.4,93.49,94.17,51469.0,93.66,94.4,93.49,94.17,51469.0
2020-12-21 09:40:00,94.16,94.44,93.87,93.87,27608.0,94.16,94.44,93.87,93.87,27608.0
2020-12-21 09:45:00,93.83,94.08,93.3,93.4,14150.0,93.83,94.08,93.3,93.4,14150.0
2020-12-21 09:50:00,93.36,93.69,93.06,93.59,28637.0,93.36,93.69,93.06,93.59,28637.0
2020-12-21 09:55:00,93.54,94.13,93.42,93.84,23052.0,93.54,94.13,93.42,93.84,23052.0
2020-12-21 10:00:00,93.82,94.55,93.63,93.98,24202.0,93.82,94.55,93.63,93.98,24202.0
2020-12-21 10:05:00,94.0,94.08,93.27,93.63,20567.0,94.0,94.08,93.27,93.63,20567.0
2020-12-21 10:10:00,93.69,94.03,93.47,93.48,6194.0,93.69,94.03,93.47,93.48,6194.0
2020-12-21 10:15:00,93.53,93.8,93.02,93.02,8722.0,93.53,93.8,93.02,93.02,8722.0
2020-12-21 10:20:00,93.03,93.42,92.97,93.3,17200.0,93.03,93.42,92.97,93.3,17200.0
2020-12-21 10:25:00,93.23,93.75,93.12,93.36,16814.0,93.23,93.75,93.12,93.36,16814.0
2020-12-21 10:30:00,93.37,93.81,93.32,93.68,34752.0,93.37,93.81,93.32,93.68,34752.0
2020-12-21 10:35:00,93.72,94.14,93.7,94.06,16607.0,93.72,94.14,93.7,94.06,16607.0
2020-12-21 10:40:00,94.03,94.32,93.94,94.28,7308.0,94.03,94.32,93.94,94.28,7308.0
2020-12-21 10:45:00,94.26,94.73,94.13,94.41,115150.0,94.26,94.73,94.13,94.41,115150.0
2020-12-21 10:50:00,94.42,94.67,94.34,94.61,23385.0,94.42,94.67,94.34,94.61,23385.0
2020-12-21 10:55:00,94.57,94.78,94.26,94.26,19530.0,94.57,94.78,94.26,94.26,19530.0
2020-12-21 11:00:00,94.25,94.25,93.73,93.89,19428.0,94.25,94.25,93.73,93.89,19428.0
2020-12-21 11:05:00,93.94,94.15,93.79,93.91,9443.0,93.94,94.15,93.79,93.91,9443.0
2020-12-21 11:10:00,93.89,94.11,93.88,93.97,5262.0,93.89,94.11,93.88,93.97,5262.0
2020-12-21 11:15:00,93.93,93.95,93.65,93.84,7653.0,93.93,93.95,93.65,93.84,7653.0
2020-12-21 11:20:00,93.8,94.02,93.74,94.02,5607.0,93.8,94.02,93.74,94.02,5607.0
2020-12-21 11:25:00,93.95,94.4,93.88,94.34,10237.0,93.95,94.4,93.88,94.34,10237.0
2020-12-21 11:30:00,94.4,94.4,94.24,94.29,4745.0,94.4,94.4,94.24,94.29,4745.0
2020-12-21 11:35:00,94.25,94.86,94.24,94.79,15625.0,94.25,94.86,94.24,94.79,15625.0
2020-12-21 11:40:00,94.81,95.2,94.78,95.19,16292.0,94.81,95.2,94.78,95.19,16292.0
2020-12-21 11:45:00,95.21,95.4,95.02,95.36,18514.0,95.21,95.4,95.02,95.36,18514.0
2020-12-21 11:50:00,95.36,95.53,95.31,95.38,11542.0,95.36,95.53,95.31,95.38,11542.0
2020-12-21 11:55:00,95.44,95.5,95.27,95.38,6276.0,95.44,95.5,95.27,95.38,6276.0
2020-12-21 12:00:00,95.38,95.8,95.38,95.52,12764.0,95.38,95.8,95.38,95.52,12764.0
2020-12-21 12:05:00,95.51,95.61,95.39,95.39,10662.0,95.51,95.61,95.39,95.39,10662.0
2020-12-21 12:10:00,95.39,95.65,95.39,95.59,7887.0,95.39,95.65,95.39,95.59,7887.0
2020-12-21 12:15:00,95.59,95.63,95.15,95.21,16543.0,95.59,95.63,95.15,95.21,16543.0
2020-12-21 12:20:00,95.22,95.5,95.1,95.41,9514.0,95.22,95.5,95.1,95.41,9514.0
2020-12-21 12:25:00,95.47,95.77,95.41,95.7,13841.0,95.47,95.77,95.41,95.7,13841.0
2020-12-21 12:30:00,95.7,95.97,95.7,95.81,11192.0,95.7,95.97,95.7,95.81,11192.0
2020-12-21 12:35:00,95.88,95.88,95.68,95.8,8732.0,95.88,95.88,95.68,95.8,8732.0
2020-12-21 12:40:00,95.73,96.11,95.73,95.99,16311.0,95.73,96.11,95.73,95.99,16311.0
2020-12-21 12:45:00,95.97,96.01,95.84,95.89,10786.0,95.97,96.01,95.84,95.89,10786.0
2020-12-21 12:50:00,95.95,96.25,95.94,96.18,6111.0,95.95,96.25,95.94,96.18,6111.0
2020-12-21 12:55:00,96.24,96.33,95.89,95.95,23990.0,96.24,96.33,95.89,95.95,23990.0
2020-12-21 13:00:00,95.95,96.12,95.78,95.99,23516.0,95.95,96.12,95.78,95.99,23516.0
2020-12-21 13:05:00,96.0,96.2,95.99,96.03,21190.0,96.0,96.2,95.99,96.03,21190.0
2020-12-21 13:10:00,96.04,96.08,95.9,96.08,14067.0,96.04,96.08,95.9,96.08,14067.0
2020-12-21 13:15:00,96.11,96.11,95.85,95.87,9599.0,96.11,96.11,95.85,95.87,9599.0
2020-12-21 13:20:00,95.89,95.93,95.75,95.84,12419.0,95.89,95.93,95.75,95.84,12419.0
2020-12-21 13:25:00,95.8,95.89,95.76,95.85,6071.0,95.8,95.89,95.76,95.85,6071.0
2020-12-21 13:30:00,95.85,96.24,95.83,96.24,9044.0,95.85,96.24,95.83,96.24,9044.0
2020-12-21 13:35:00,96.19,96.25,95.79,95.82,9044.0,96.19,96.25,95.79,95.82,9044.0
2020-12-21 13:40:00,95.85,95.9,95.54,95.58,8646.0,95.85,95.9,95.54,95.58,8646.0
2020-12-21 13:45:00,95.57,95.79,95.57,95.65,4174.0,95.57,95.79,95.57,95.65,4174.0
2020-12-21 13:50:00,95.69,95.71,95.3,95.3,14493.0,95.69,95.71,95.3,95.3,14493.0
2020-12-21 13:55:00,95.23,95.41,95.23,95.33,9058.0,95.23,95.41,95.23,95.33,9058.0
2020-12-21 14:00:00,95.34,95.46,95.1,95.16,17046.0,95.34,95.46,95.1,95.16,17046.0
2020-12-21 14:05:00,95.1,95.3,95.06,95.3,15046.0,95.1,95.3,95.06,95.3,15046.0
2020-12-21 14:10:00,95.31,95.31,95.09,95.26,9507.0,95.31,95.31,95.09,95.26,9507.0
2020-12-21 14:15:00,95.26,95.31,95.18,95.23,5478.0,95.26,95.31,95.18,95.23,5478.0
2020-12-21 14:20:00,95.24,95.44,95.22,95.44,7065.0,95.24,95.44,95.22,95.44,7065.0
2020-12-21 14:25:00,95.44,95.62,95.43,95.56,10924.0,95.44,95.62,95.43,95.56,10924.0
2020-12-21 14:30:00,95.55,95.74,95.55,95.67,6051.0,95.55,95.74,95.55,95.67,6051.0
2020-12-21 14:35:00,95.7,95.8,95.56,95.57,3179.0,95.7,95.8,95.56,95.57,3179.0
2020-12-21 14:40:00,95.57,95.71,95.5,95.57,6907.0,95.57,95.71,95.5,95.57,6907.0
2020-12-21 14:45:00,95.62,95.64,95.45,95.5,3453.0,95.62,95.64,95.45,95.5,3453.0
2020-12-21 14:50:00,95.47,95.67,95.47,95.58,8326.0,95.47,95.67,95.47,95.58,8326.0
2020-12-21 14:55:00,95.67,95.73,95.61,95.63,5796.0,95.67,95.73,95.61,95.63,5796.0
2020-12-21 15:00:00,95.63,95.65,95.51,95.62,6388.0,95.63,95.65,95.51,95.62,6388.0
2020-12-21 15:05:00,95.61,95.66,95.46,95.46,10211.0,95.61,95.66,95.46,95.46,10211.0
2020-12-21 15:10:00,95.43,95.64,95.42,95.56,9029.0,95.43,95.64,95.42,95.56,9029.0
2020-12-21 15:15:00,95.58,95.69,95.49,95.53,6265.0,95.58,95.69,95.49,95.53,6265.0
2020-12-21 15:20:00,95.56,95.62,95.48,95.62,10361.0,95.56,95.62,95.48,95.62,10361.0
2020-12-21 15:25:00,95.62,95.69,95.55,95.61,11314.0,95.62,95.69,95.55,95.61,11314.0
2020-12-21 15:30:00,95.54,95.55,95.39,95.43,12978.0,95.54,95.55,95.39,95.43,12978.0
2020-12-21 15:35:00,95.38,95.81,95.33,95.81,18849.0,95.38,95.81,95.33,95.81,18849.0
2020-12-21 15:40:00,95.81,95.88,95.75,95.83,13198.0,95.81,95.88,95.75,95.83,13198.0
2020-12-21 15:45:00,95.81,96.1,95.81,96.0,20687.0,95.81,96.1,95.81,96.0,20687.0
2020-12-21 15:50:00,96.01,96.26,95.85,96.24,50695.0,96.01,96.26,95.85,96.24,50695.0
2020-12-21 15:55:00,96.25,96.53,96.25,96.5,63813.0,96.25,96.53,96.25,96.5,63813.0
2020-12-22 09:30:00,98.24,100.34,98.0,100.25,177865.0,98.24,100.34,98.0,100.25,177865.0
2020-12-22 09:35:00,100.26,101.57,100.22,100.87,114993.0,100.26,101.57,100.22,100.87,114993.0
2020-12-22 09:40:00,101.01,102.7,100.81,102.66,112694.0,101.01,102.7,100.81,102.66,112694.0
2020-12-22 09:45:00,102.67,103.64,102.39,103.55,115140.0,102.67,103.64,102.39,103.55,115140.0
2020-12-22 09:50:00,103.56,103.75,103.2,103.35,80891.0,103.56,103.75,103.2,103.35,80891.0
2020-12-22 09:55:00,103.44,104.15,103.1,103.29,88764.0,103.44,104.15,103.1,103.29,88764.0
2020-12-22 10:00:00,103.33,103.49,101.89,102.67,83871.0,103.33,103.49,101.89,102.67,83871.0
2020-12-22 10:05:00,102.64,103.66,102.43,103.59,62169.0,102.64,103.66,102.43,103.59,62169.0
2020-12-22 10:10:00,103.53,104.28,103.42,104.13,89819.0,103.53,104.28,103.42,104.13,89819.0
2020-12-22 10:15:00,104.15,105.2,104.13,104.86,121548.0,104.15,105.2,104.13,104.86,121548.0
2020-12-22 10:20:00,104.81,105.17,104.37,104.83,89895.0,104.81,105.17,104.37,104.83,89895.0
2020-12-22 10:25:00,104.79,105.04,104.51,104.74,58465.0,104.79,105.04,104.51,104.74,58465.0
2020-12-22 10:30:00,104.72,105.13,104.71,105.13,51085.0,104.72,105.13,104.71,105.13,51085.0
2020-12-22 10:35:00,105.12,105.37,104.64,105.09,56102.0,105.12,105.37,104.64,105.09,56102.0
2020-12-22 10:40:00,105.15,105.51,104.96,105.15,35014.0,105.15,105.51,104.96,105.15,35014.0
2020-12-22 10:45:00,105.17,105.17,104.09,104.09,61013.0,105.17,105.17,104.09,104.09,61013.0
2020-12-22 10:50:00,104.11,104.67,104.0,104.65,39759.0,104.11,104.67,104.0,104.65,39759.0
2020-12-22 10:55:00,104.69,105.47,104.61,105.39,66904.0,104.69,105.47,104.61,105.39,66904.0
2020-12-22 11:00:00,105.35,105.55,105.16,105.31,37433.0,105.35,105.55,105.16,105.31,37433.0
2020-12-22 11:05:00,105.37,105.4,104.65,104.88,64225.0,105.37,105.4,104.65,104.88,64225.0
2020-12-22 11:10:00,104.84,105.45,104.51,105.39,51385.0,104.84,105.45,104.51,105.39,51385.0
2020-12-22 11:15:00,105.33,106.04,105.15,105.97,55336.0,105.33,106.04,105.15,105.97,55336.0
2020-12-22 11:20:00,105.93,106.0,105.37,105.51,51839.0,105.93,106.0,105.37,105.51,51839.0
2020-12-22 11:25:00,105.52,105.64,104.9,105.21,46258.0,105.52,105.64,104.9,105.21,46258.0
2020-12-22 11:30:00,105.23,105.23,104.5,104.62,56575.0,105.23,105.23,104.5,104.62,56575.0
2020-12-22 11:35:00,104.58,104.72,103.56,103.69,77297.0,104.58,104.72,103.56,103.69,77297.0
2020-12-22 11:40:00,103.8,104.06,103.15,103.45,50977.0,103.8,104.06,103.15,103.45,50977.0
2020-12-22 11:45:00,103.46,104.0,103.31,103.81,62088.0,103.46,104.0,103.31,103.81,62088.0
2020-12-22 11:50:00,103.87,104.29,103.77,104.17,44148.0,103.87,104.29,103.77,104.17,44148.0
2020-12-22 11:55:00,104.17,104.92,104.17,104.81,22892.0,104.17,104.92,104.17,104.81,22892.0
2020-12-22 12:00:00,104.89,105.18,104.7,104.92,66777.0,104.89,105.18,104.7,104.92,66777.0
2020-12-22 12:05:00,104.91,105.1,104.42,104.53,27960.0,104.91,105.1,104.42,104.53,27960.0
2020-12-22 12:10:00,104.48,104.52,104.25,104.43,14214.0,104.48,104.52,104.25,104.43,14214.0
2020-12-22 12:15:00,104.43,104.43,104.12,104.32,10162.0,104.43,104.43,104.12,104.32,10162.0
2020-12-22 12:20:00,104.4,104.46,104.26,104.4,6959.0,104.4,104.46,104.26,104.4,6959.0
2020-12-22 12:25:00,104.39,104.39,103.9,103.99,19915.0,104.39,104.39,103.9,103.99,19915.0
2020-12-22 12:30:00,104.02,104.03,103.53,103.54,25642.0,104.02,104.03,103.53,103.54,25642.0
2020-12-22 12:35:00,103.58,103.59,103.38,103.44,13901.0,103.58,103.59,103.38,103.44,13901.0
2020-12-22 12:40:00,103.54,103.56,103.25,103.35,16768.0,103.54,103.56,103.25,103.35,16768.0
2020-12-22 12:45:00,103.31,103.54,103.27,103.47,7231.0,103.31,103.54,103.27,103.47,7231.0
2020-12-22 12:50:00,103.5,103.87,103.5,103.75,24013.0,103.5,103.87,103.5,103.75,24013.0
2020-12-22 12:55:00,103.76,103.8,103.68,103.77,7228.0,103.76,103.8,103.68,103.77,7228.0
2020-12-22 13:00:00,103.77,103.77,103.36,103.44,10112.0,103.77,103.77,103.36,103.44,10112.0
2020-12-22 13:05:00,103.39,103.49,103.14,103.19,16536.0,103.39,103.49,103.14,103.19,16536.0
2020-12-22 13:10:00,103.18,103.18,102.72,102.78,16874.0,103.18,103.18,102.72,102.78,16874.0
2020-12-22 13:15:00,102.76,103.13,102.74,103.01,16017.0,102.76,103.13,102.74,103.01,16017.0
2020-12-22 13:20:00,103.05,103.18,102.96,103.18,15998.0,103.05,103.18,102.96,103.18,15998.0
2020-12-22 13:25:00,103.12,103.12,102.72,102.85,13912.0,103.12,103.12,102.72,102.85,13912.0
2020-12-22 13:30:00,102.78,102.78,102.32,102.39,15470.0,102.78,102.78,102.32,102.39,15470.0
2020-12-22 13:35:00,102.37,102.59,102.37,102.59,16420.0,102.37,102.59,102.37,102.59,16420.0
2020-12-22 13:40:00,102.54,102.64,102.29,102.33,25196.0,102.54,102.64,102.29,102.33,25196.0
2020-12-22 13:45:00,102.34,102.36,102.03,102.12,12635.0,102.34,102.36,102.03,102.12,12635.0
2020-12-22 13:50:00,102.09,102.66,102.08,102.61,19163.0,102.09,102.66,102.08,102.61,19163.0
2020-12-22 13:55:00,102.55,102.55,102.16,102.25,11752.0,102.55,102.55,102.16,102.25,11752.0
2020-12-22 14:00:00,102.26,102.65,102.26,102.57,7070.0,102.26,102.65,102.26,102.57,7070.0
2020-12-22 14:05:00,102.57,102.65,102.43,102.59,6610.0,102.57,102.65,102.43,102.59,6610.0
2020-12-22 14:10:00,102.63,102.94,102.63,102.86,15522.0,102.63,102.94,102.63,102.86,15522.0
2020-12-22 14:15:00,102.86,103.21,102.85,103.13,17655.0,102.86,103.21,102.85,103.13,17655.0
2020-12-22 14:20:00,103.13,103.43,103.13,103.29,16760.0,103.13,103.43,103.13,103.29,16760.0
2020-12-22 14:25:00,103.25,103.4,103.23,103.38,7077.0,103.25,103.4,103.23,103.38,7077.0
2020-12-22 14:30:00,103.38,103.51,103.17,103.47,11671.0,103.38,103.51,103.17,103.47,11671.0
2020-12-22 14:35:00,103.45,103.47,103.13,103.18,6685.0,103.45,103.47,103.13,103.18,6685.0
2020-12-22 14:40:00,103.14,103.15,102.91,103.06,15283.0,103.14,103.15,102.91,103.06,15283.0
2020-12-22 14:45:00,103.05,103.12,102.83,103.12,11185.0,103.05,103.12,102.83,103.12,11185.0
2020-12-22 14:50:00,103.19,103.21,103.03,103.17,8545.0,103.19,103.21,103.03,103.17,8545.0
2020-12-22 14:55:00,103.14,103.37,103.1,103.34,12868.0,103.14,103.37,103.1,103.34,12868.0
2020-12-22 15:00:00,103.38,103.68,103.31,103.66,21850.0,103.38,103.68,103.31,103.66,21850.0
2020-12-22 15:05:00,103.65,103.82,103.62,103.67,8525.0,103.65,103.82,103.62,103.67,8525.0
2020-12-22 15:10:00,103.71,103.97,103.7,103.87,24415.0,103.71,103.97,103.7,103.87,24415.0
2020-12-22 15:15:00,103.86,104.32,103.85,104.27,25855.0,103.86,104.32,103.85,104.27,25855.0
2020-12-22 15:20:00,104.27,104.37,104.11,104.29,46138.0,104.27,104.37,104.11,104.29,46138.0
2020-12-22 15:25:00,104.32,104.48,104.17,104.47,24977.0,104.32,104.48,104.17,104.47,24977.0
2020-12-22 15:30:00,104.48,104.65,104.31,104.55,48249.0,104.48,104.65,104.31,104.55,48249.0
2020-12-22 15:35:00,104.55,105.06,104.53,104.96,79139.0,104.55,105.06,104.53,104.96,79139.0
2020-12-22 15:40:00,104.98,105.54,104.96,105.3,74954.0,104.98,105.54,104.96,105.3,74954.0
2020-12-22 15:45:00,105.34,105.48,105.23,105.25,120662.0,105.34,105.48,105.23,105.25,120662.0
2020-12-22 15:50:00,105.24,105.47,104.96,105.0,78791.0,105.24,105.47,104.96,105.0,78791.0
2020-12-22 15:55:00,105.0,105.24,104.94,105.22,114124.0,105.0,105.24,104.94,105.22,114124.0
2020-12-23 09:30:00,107.37,109.09,107.2,108.93,230422.0,107.37,109.09,107.2,108.93,230422.0
2020-12-23 09:35:00,108.88,108.91,106.4,106.51,86956.0,108.88,108.91,106.4,106.51,86956.0
2020-12-23 09:40:00,106.41,106.5,104.15,104.37,118343.0,106.41,106.5,104.15,104.37,118343.0
2020-12-23 09:45:00,104.22,104.8,103.39,104.78,82971.0,104.22,104.8,103.39,104.78,82971.0
2020-12-23 09:50:00,104.65,105.75,104.4,105.45,77559.0,104.65,105.75,104.4,105.45,77559.0
2020-12-23 09:55:00,105.4,105.92,105.0,105.53,69093.0,105.4,105.92,105.0,105.53,69093.0
2020-12-23 10:00:00,105.49,105.57,104.72,104.9,34983.0,105.49,105.57,104.72,104.9,34983.0
2020-12-23 10:05:00,104.96,105.23,104.29,105.09,35342.0,104.96,105.23,104.29,105.09,35342.0
2020-12-23 10:10:00,105.14,105.42,104.71,105.16,59356.0,105.14,105.42,104.71,105.16,59356.0
2020-12-23 10:15:00,105.25,105.25,104.03,104.72,44666.0,105.25,105.25,104.03,104.72,44666.0
2020-12-23 10:20:00,104.72,104.9,104.32,104.66,17158.0,104.72,104.9,104.32,104.66,17158.0
2020-12-23 10:25:00,104.66,104.66,103.45,103.58,22594.0,104.66,104.66,103.45,103.58,22594.0
2020-12-23 10:30:00,103.61,104.71,103.52,104.7,29400.0,103.61,104.71,103.52,104.7,29400.0
2020-12-23 10:35:00,104.68,104.89,104.61,104.86,22514.0,104.68,104.89,104.61,104.86,22514.0
2020-12-23 10:40:00,104.82,105.21,104.66,104.89,42352.0,104.82,105.21,104.66,104.89,42352.0
2020-12-23 10:45:00,104.87,105.09,104.69,104.8,10922.0,104.87,105.09,104.69,104.8,10922.0
2020-12-23 10:50:00,104.88,104.94,104.51,104.55,11411.0,104.88,104.94,104.51,104.55,11411.0
2020-12-23 10:55:00,104.58,104.71,104.19,104.23,15949.0,104.58,104.71,104.19,104.23,15949.0
2020-12-23 11:00:00,104.2,104.28,103.76,103.86,19370.0,104.2,104.28,103.76,103.86,19370.0
2020-12-23 11:05:00,103.8,104.0,103.41,103.63,21346.0,103.8,104.0,103.41,103.63,21346.0
2020-12-23 11:10:00,103.66,103.69,103.47,103.58,18472.0,103.66,103.69,103.47,103.58,18472.0
2020-12-23 11:15:00,103.68,104.02,103.54,103.68,23932.0,103.68,104.02,103.54,103.68,23932.0
2020-12-23 11:20:00,103.76,104.22,103.72,104.14,10230.0,103.76,104.22,103.72,104.14,10230.0
2020-12-23 11:25:00,104.15,104.42,103.93,104.02,16287.0,104.15,104.42,103.93,104.02,16287.0
2020-12-23 11:30:00,104.03,104.28,104.03,104.25,7404.0,104.03,104.28,104.03,104.25,7404.0
2020-12-23 11:35:00,104.22,104.31,103.91,103.96,8270.0,104.22,104.31,103.91,103.96,8270.0
2020-12-23 11:40:00,103.98,104.09,103.85,104.03,5861.0,103.98,104.09,103.85,104.03,5861.0
2020-12-23 11:45:00,103.98,104.05,103.8,103.9,11166.0,103.98,104.05,103.8,103.9,11166.0
2020-12-23 11:50:00,103.84,103.9,103.8,103.9,13675.0,103.84,103.9,103.8,103.9,13675.0
2020-12-23 11:55:00,103.87,104.02,103.73,103.85,10542.0,103.87,104.02,103.73,103.85,10542.0
2020-12-23 12:00:00,103.82,103.83,103.12,103.14,18470.0,103.82,103.83,103.12,103.14,18470.0
2020-12-23 12:05:00,103.16,103.25,103.08,103.13,16024.0,103.16,103.25,103.08,103.13,16024.0
2020-12-23 12:10:00,103.13,103.2,102.91,103.0,22915.0,103.13,103.2,102.91,103.0,22915.0
2020-12-23 12:15:00,102.94,103.05,102.75,102.82,23621.0,102.94,103.05,102.75,102.82,23621.0
2020-12-23 12:20:00,102.75,102.75,102.5,102.63,19590.0,102.75,102.75,102.5,102.63,19590.0
2020-12-23 12:25:00,102.63,102.86,102.61,102.63,9908.0,102.63,102.86,102.61,102.63,9908.0
2020-12-23 12:30:00,102.63,102.86,102.62,102.86,17052.0,102.63,102.86,102.62,102.86,17052.0
2020-12-23 12:35:00,102.86,102.88,102.68,102.7,19226.0,102.86,102.88,102.68,102.7,19226.0
2020-12-23 12:40:00,102.69,102.7,102.3,102.3,22663.0,102.69,102.7,102.3,102.3,22663.0
2020-12-23 12:45:00,102.33,102.57,102.32,102.41,10564.0,102.33,102.57,102.32,102.41,10564.0
2020-12-23 12:50:00,102.39,102.58,102.36,102.4,22163.0,102.39,102.58,102.36,102.4,22163.0
2020-12-23 12:55:00,102.36,102.43,102.25,102.29,20512.0,102.36,102.43,102.25,102.29,20512.0
2020-12-23 13:00:00,102.25,102.25,101.89,102.13,36828.0,102.25,102.25,101.89,102.13,36828.0
2020-12-23 13:05:00,102.13,102.26,102.1,102.13,15636.0,102.13,102.26,102.1,102.13,15636.0
2020-12-23 13:10:00,102.11,102.11,101.93,102.02,15833.0,102.11,102.11,101.93,102.02,15833.0
2020-12-23 13:15:00,102.02,102.16,101.84,101.92,16771.0,102.02,102.16,101.84,101.92,16771.0
2020-12-23 13:20:00,101.86,102.24,101.8,102.22,25215.0,101.86,102.24,101.8,102.22,25215.0
2020-12-23 13:25:00,102.22,102.62,102.21,102.28,29636.0,102.22,102.62,102.21,102.28,29636.0
2020-12-23 13:30:00,102.37,102.37,101.46,101.63,31373.0,102.37,102.37,101.46,101.63,31373.0
2020-12-23 13:35:00,101.67,101.69,101.44,101.53,15457.0,101.67,101.69,101.44,101.53,15457.0
2020-12-23 13:40:00,101.55,101.57,101.34,101.51,16655.0,101.55,101.57,101.34,101.51,16655.0
2020-12-23 13:45:00,101.52,102.0,101.52,101.98,15161.0,101.52,102.0,101.52,101.98,15161.0
2020-12-23 13:50:00,101.96,101.97,101.57,101.64,10572.0,101.96,101.97,101.57,101.64,10572.0
2020-12-23 13:55:00,101.62,101.93,101.61,101.77,12133.0,101.62,101.93,101.61,101.77,12133.0
2020-12-23 14:00:00,101.71,102.22,101.71,101.98,13781.0,101.71,102.22,101.71,101.98,13781.0
2020-12-23 14:05:00,102.0,102.03,101.73,101.83,10507.0,102.0,102.03,101.73,101.83,10507.0
2020-12-23 14:10:00,101.8,101.89,101.72,101.79,8239.0,101.8,101.89,101.72,101.79,8239.0
2020-12-23 14:15:00,101.84,101.89,101.58,101.67,7420.0,101.84,101.89,101.58,101.67,7420.0
2020-12-23 14:20:00,101.68,102.19,101.67,102.19,17092.0,101.68,102.19,101.67,102.19,17092.0
2020-12-23 14:25:00,102.17,102.24,102.09,102.09,7947.0,102.17,102.24,102.09,102.09,7947.0
2020-12-23 14:30:00,102.12,102.44,102.12,102.42,10119.0,102.12,102.44,102.12,102.42,10119.0
2020-12-23 14:35:00,102.43,102.47,102.22,102.23,7601.0,102.43,102.47,102.22,102.23,7601.0
2020-12-23 14:40:00,102.21,102.23,102.12,102.17,13233.0,102.21,102.23,102.12,102.17,13233.0
2020-12-23 14:45:00,102.19,102.28,102.14,102.17,8140.0,102.19,102.28,102.14,102.17,8140.0
2020-12-23 14:50:00,102.2,102.24,101.93,102.06,15936.0,102.2,102.24,101.93,102.06,15936.0
2020-12-23 14:55:00,102.06,102.17,101.92,101.95,8148.0,102.06,102.17,101.92,101.95,8148.0
2020-12-23 15:00:00,101.96,102.23,101.88,102.23,16308.0,101.96,102.23,101.88,102.23,16308.0
2020-12-23 15:05:00,102.26,102.37,102.16,102.23,10326.0,102.26,102.37,102.16,102.23,10326.0
2020-12-23 15:10:00,102.23,102.5,102.23,102.43,11285.0,102.23,102.5,102.23,102.43,11285.0
2020-12-23 15:15:00,102.4,102.43,102.35,102.42,8945.0,102.4,102.43,102.35,102.42,8945.0
2020-12-23 15:20:00,102.42,102.43,102.04,102.04,17837.0,102.42,102.43,102.04,102.04,17837.0
2020-12-23 15:25:00,102.03,102.1,101.75,101.96,23829.0,102.03,102.1,101.75,101.96,23829.0
2020-12-23 15:30:00,101.97,102.25,101.93,102.24,22292.0,101.97,102.25,101.93,102.24,22292.0
2020-12-23 15:35:00,102.25,102.37,102.15,102.35,31330.0,102.25,102.37,102.15,102.35,31330.0
2020-12-23 15:40:00,102.35,102.39,102.23,102.24,20189.0,102.35,102.39,102.23,102.24,20189.0
2020-12-23 15:45:00,102.23,102.3,102.15,102.21,33412.0,102.23,102.3,102.15,102.21,33412.0
2020-12-23 15:50:00,102.19,102.27,102.05,102.11,50013.0,102.19,102.27,102.05,102.11,50013.0
2020-12-23 15:55:00,102.12,102.18,101.77,101.81,96638.0,102.12,102.18,101.77,101.81,96638.0
2020-12-24 09:30:00,101.8,102.13,101.12,101.2,64798.0,101.8,102.13,101.12,101.2,64798.0
2020-12-24 09:35:00,101.5,101.5,99.69,100.17,52086.0,101.5,101.5,99.69,100.17,52086.0
2020-12-24 09:40:00,100.31,101.11,100.18,101.02,37778.0,100.31,101.11,100.18,101.02,37778.0
2020-12-24 09:45:00,101.0,101.04,100.35,100.69,21389.0,101.0,101.04,100.35,100.69,21389.0
2020-12-24 09:50:00,100.88,101.72,100.68,101.65,20169.0,100.88,101.72,100.68,101.65,20169.0
2020-12-24 09:55:00,101.62,102.5,101.33,102.21,39131.0,101.62,102.5,101.33,102.21,39131.0
2020-12-24 10:00:00,102.24,102.24,101.5,101.75,14203.0,102.24,102.24,101.5,101.75,14203.0
2020-12-24 10:05:00,101.75,102.11,101.42,102.1,16659.0,101.75,102.11,101.42,102.1,16659.0
2020-12-24 10:10:00,102.12,102.25,101.9,102.16,5691.0,102.12,102.25,101.9,102.16,5691.0
2020-12-24 10:15:00,102.1,102.18,101.54,102.1,30453.0,102.1,102.18,101.54,102.1,30453.0
2020-12-24 10:20:00,102.12,102.53,101.95,102.44,33238.0,102.12,102.53,101.95,102.44,33238.0
2020-12-24 10:25:00,102.43,102.5,102.0,102.14,18813.0,102.43,102.5,102.0,102.14,18813.0
2020-12-24 10:30:00,102.19,102.43,102.15,102.41,16694.0,102.19,102.43,102.15,102.41,16694.0
2020-12-24 10:35:00,102.32,102.59,102.18,102.2,10972.0,102.32,102.59,102.18,102.2,10972.0
2020-12-24 10:40:00,102.23,102.34,101.98,102.2,19301.0,102.23,102.34,101.98,102.2,19301.0
2020-12-24 10:45:00,102.33,102.77,102.23,102.77,7605.0,102.33,102.77,102.23,102.77,7605.0
2020-12-24 10:50:00,102.76,103.29,102.76,103.23,199787.0,102.76,103.29,102.76,103.23,199787.0
2020-12-24 10:55:00,103.23,103.24,102.56,102.56,15869.0,103.23,103.24,102.56,102.56,15869.0
2020-12-24 11:00:00,102.6,102.97,102.53,102.86,17714.0,102.6,102.97,102.53,102.86,17714.0
2020-12-24 11:05:00,102.89,102.89,101.92,101.95,41146.0,102.89,102.89,101.92,101.95,41146.0
2020-12-24 11:10:00,102.01,102.14,101.83,102.03,8365.0,102.01,102.14,101.83,102.03,8365.0
2020-12-24 11:15:00,101.89,102.02,101.59,101.67,7992.0,101.89,102.02,101.59,101.67,7992.0
2020-12-24 11:20:00,101.68,101.85,101.37,101.49,8901.0,101.68,101.85,101.37,101.49,8901.0
2020-12-24 11:25:00,101.6,101.69,101.42,101.49,9157.0,101.6,101.69,101.42,101.49,9157.0
2020-12-24 11:30:00,101.45,101.59,101.33,101.49,7488.0,101.45,101.59,101.33,101.49,7488.0
2020-12-24 11:35:00,101.5,101.5,100.9,100.97,22364.0,101.5,101.5,100.9,100.97,22364.0
2020-12-24 11:40:00,101.01,101.68,101.01,101.4,11862.0,101.01,101.68,101.01,101.4,11862.0
2020-12-24 11:45:00,101.5,101.79,101.47,101.75,4321.0,101.5,101.79,101.47,101.75,4321.0
2020-12-24 11:50:00,101.71,101.91,101.6,101.7,7026.0,101.71,101.91,101.6,101.7,7026.0
2020-12-24 11:55:00,101.7,102.15,101.55,102.09,11068.0,101.7,102.15,101.55,102.09,11068.0
2020-12-24 12:00:00,102.11,102.19,101.88,101.92,9343.0,102.11,102.19,101.88,101.92,9343.0
2020-12-24 12:05:00,101.96,102.1,101.85,101.89,8947.0,101.96,102.1,101.85,101.89,8947.0
2020-12-24 12:10:00,101.95,102.07,101.9,101.98,6731.0,101.95,102.07,101.9,101.98,6731.0
2020-12-24 12:15:00,101.97,102.03,101.57,101.63,19997.0,101.97,102.03,101.57,101.63,19997.0
2020-12-24 12:20:00,101.62,101.76,101.38,101.74,10999.0,101.62,101.76,101.38,101.74,10999.0
2020-12-24 12:25:00,101.71,101.83,101.46,101.47,9756.0,101.71,101.83,101.46,101.47,9756.0
2020-12-24 12:30:00,101.44,101.45,101.17,101.23,8384.0,101.44,101.45,101.17,101.23,8384.0
2020-12-24 12:35:00,101.15,101.45,101.09,101.41,9584.0,101.15,101.45,101.09,101.41,9584.0
2020-12-24 12:40:00,101.4,101.54,101.38,101.47,6710.0,101.4,101.54,101.38,101.47,6710.0
2020-12-24 12:45:00,101.53,101.74,101.45,101.69,9968.0,101.53,101.74,101.45,101.69,9968.0
2020-12-24 12:50:00,101.7,101.95,101.6,101.93,19720.0,101.7,101.95,101.6,101.93,19720.0
2020-12-24 12:55:00,101.97,102.42,101.97,102.4,93076.0,101.97,102.42,101.97,102.4,93076.0
2020-12-28 09:30:00,104.83,105.25,104.21,105.13,101392.0,104.83,105.25,104.21,105.13,101392.0
2020-12-28 09:35:00,105.21,106.65,105.08,106.6,78536.0,105.21,106.65,105.08,106.6,78536.0
2020-12-28 09:40:00,106.69,107.76,106.49,107.02,93399.0,106.69,107.76,106.49,107.02,93399.0
2020-12-28 09:45:00,107.02,108.53,107.0,108.25,123594.0,107.02,108.53,107.0,108.25,123594.0
2020-12-28 09:50:00,108.28,108.53,107.75,107.9,61144.0,108.28,108.53,107.75,107.9,61144.0
2020-12-28 09:55:00,107.87,108.5,107.77,108.09,31049.0,107.87,108.5,107.77,108.09,31049.0
2020-12-28 10:00:00,108.1,108.1,106.47,106.63,45735.0,108.1,108.1,106.47,106.63,45735.0
2020-12-28 10:05:00,106.41,106.44,105.3,106.15,51111.0,106.41,106.44,105.3,106.15,51111.0
2020-12-28 10:10:00,106.06,106.49,103.75,103.9,118987.0,106.06,106.49,103.75,103.9,118987.0
2020-12-28 10:15:00,103.91,103.91,101.74,102.22,119965.0,103.91,103.91,101.74,102.22,119965.0
2020-12-28 10:20:00,102.23,103.82,101.86,103.25,70399.0,102.23,103.82,101.86,103.25,70399.0
2020-12-28 10:25:00,103.21,103.24,101.5,102.08,65163.0,103.21,103.24,101.5,102.08,65163.0
2020-12-28 10:30:00,102.13,102.36,101.25,101.26,27672.0,102.13,102.36,101.25,101.26,27672.0
2020-12-28 10:35:00,101.33,102.52,101.31,101.88,32863.0,101.33,102.52,101.31,101.88,32863.0
2020-12-28 10:40:00,101.95,102.13,101.47,101.8,20299.0,101.95,102.13,101.47,101.8,20299.0
2020-12-28 10:45:00,101.77,102.16,101.45,101.73,31129.0,101.77,102.16,101.45,101.73,31129.0
2020-12-28 10:50:00,101.78,102.99,101.73,102.47,30150.0,101.78,102.99,101.73,102.47,30150.0
2020-12-28 10:55:00,102.46,102.58,102.29,102.38,16339.0,102.46,102.58,102.29,102.38,16339.0
2020-12-28 11:00:00,102.36,102.84,102.08,102.47,30287.0,102.36,102.84,102.08,102.47,30287.0
2020-12-28 11:05:00,102.52,103.41,102.44,103.4,39578.0,102.52,103.41,102.44,103.4,39578.0
2020-12-28 11:10:00,103.41,103.76,103.05,103.57,45503.0,103.41,103.76,103.05,103.57,45503.0
2020-12-28 11:15:00,103.47,103.47,102.41,103.23,20036.0,103.47,103.47,102.41,103.23,20036.0
2020-12-28 11:20:00,103.2,103.45,103.09,103.09,9722.0,103.2,103.45,103.09,103.09,9722.0
2020-12-28 11:25:00,103.05,103.32,102.97,103.11,13837.0,103.05,103.32,102.97,103.11,13837.0
2020-12-28 11:30:00,103.06,103.21,102.43,102.55,22026.0,103.06,103.21,102.43,102.55,22026.0
2020-12-28 11:35:00,102.43,102.76,102.36,102.55,10826.0,102.43,102.76,102.36,102.55,10826.0
2020-12-28 11:40:00,102.55,102.88,102.2,102.29,10518.0,102.55,102.88,102.2,102.29,10518.0
2020-12-28 11:45:00,102.34,102.35,101.58,101.76,18988.0,102.34,102.35,101.58,101.76,18988.0
2020-12-28 11:50:00,101.88,102.1,101.7,102.02,7540.0,101.88,102.1,101.7,102.02,7540.0
2020-12-28 11:55:00,102.03,102.24,101.9,101.9,7978.0,102.03,102.24,101.9,101.9,7978.0
2020-12-28 12:00:00,101.88,102.62,101.78,102.45,17673.0,101.88,102.62,101.78,102.45,17673.0
2020-12-28 12:05:00,102.49,102.49,102.05,102.1,10917.0,102.49,102.49,102.05,102.1,10917.0
2020-12-28 12:10:00,102.09,102.24,101.46,101.68,47576.0,102.09,102.24,101.46,101.68,47576.0
2020-12-28 12:15:00,101.68,102.0,101.39,101.83,14452.0,101.68,102.0,101.39,101.83,14452.0
2020-12-28 12:20:00,101.81,102.49,101.8,102.32,11774.0,101.81,102.49,101.8,102.32,11774.0
2020-12-28 12:25:00,102.2,102.41,102.15,102.35,11330.0,102.2,102.41,102.15,102.35,11330.0
2020-12-28 12:30:00,102.26,102.34,101.98,101.98,6445.0,102.26,102.34,101.98,101.98,6445.0
2020-12-28 12:35:00,102.0,102.05,101.65,101.95,16016.0,102.0,102.05,101.65,101.95,16016.0
2020-12-28 12:40:00,101.69,101.73,101.44,101.59,22882.0,101.69,101.73,101.44,101.59,22882.0
2020-12-28 12:45:00,101.57,101.74,101.49,101.49,5693.0,101.57,101.74,101.49,101.49,5693.0
2020-12-28 12:50:00,101.52,101.78,101.52,101.58,2819.0,101.52,101.78,101.52,101.58,2819.0
2020-12-28 12:55:00,101.56,102.75,101.41,102.5,218021.0,101.56,102.75,101.41,102.5,218021.0
2020-12-28 13:00:00,102.48,102.95,102.21,102.86,138169.0,102.48,102.95,102.21,102.86,138169.0
2020-12-28 13:05:00,102.9,103.28,102.81,103.11,34031.0,102.9,103.28,102.81,103.11,34031.0
2020-12-28 13:10:00,103.1,103.11,102.68,102.74,31580.0,103.1,103.11,102.68,102.74,31580.0
2020-12-28 13:15:00,102.73,102.88,102.47,102.47,17778.0,102.73,102.88,102.47,102.47,17778.0
2020-12-28 13:20:00,102.47,102.61,102.01,102.2,15508.0,102.47,102.61,102.01,102.2,15508.0
2020-12-28 13:25:00,102.23,102.35,101.85,102.14,10231.0,102.23,102.35,101.85,102.14,10231.0
2020-12-28 13:30:00,102.18,102.18,101.64,101.66,21293.0,102.18,102.18,101.64,101.66,21293.0
2020-12-28 13:35:00,101.73,101.84,101.71,101.77,6020.0,101.73,101.84,101.71,101.77,6020.0
2020-12-28 13:40:00,101.64,101.7,101.3,101.31,10510.0,101.64,101.7,101.3,101.31,10510.0
2020-12-28 13:45:00,101.38,101.4,100.83,101.03,26754.0,101.38,101.4,100.83,101.03,26754.0
2020-12-28 13:50:00,100.93,101.07,100.8,100.83,9819.0,100.93,101.07,100.8,100.83,9819.0
2020-12-28 13:55:00,100.76,100.78,100.54,100.65,12376.0,100.76,100.78,100.54,100.65,12376.0
2020-12-28 14:00:00,100.69,100.97,100.68,100.96,9688.0,100.69,100.97,100.68,100.96,9688.0
2020-12-28 14:05:00,100.91,100.97,100.63,100.73,10501.0,100.91,100.97,100.63,100.73,10501.0
2020-12-28 14:10:00,100.73,101.06,100.73,100.9,5274.0,100.73,101.06,100.73,100.9,5274.0
2020-12-28 14:15:00,100.89,101.22,100.87,101.18,4599.0,100.89,101.22,100.87,101.18,4599.0
2020-12-28 14:20:00,101.15,101.27,101.04,101.04,3902.0,101.15,101.27,101.04,101.04,3902.0
2020-12-28 14:25:00,101.06,101.19,100.93,101.09,6005.0,101.06,101.19,100.93,101.09,6005.0
2020-12-28 14:30:00,101.06,101.23,101.0,101.04,3570.0,101.06,101.23,101.0,101.04,3570.0
2020-12-28 14:35:00,101.02,101.07,100.8,100.8,5108.0,101.02,101.07,100.8,100.8,5108.0
2020-12-28 14:40:00,100.92,101.15,100.9,101.15,6145.0,100.92,101.15,100.9,101.15,6145.0
2020-12-28 14:45:00,101.19,101.47,101.16,101.47,10664.0,101.19,101.47,101.16,101.47,10664.0
2020-12-28 14:50:00,101.4,101.93,101.4,101.8,17806.0,101.4,101.93,101.4,101.8,17806.0
2020-12-28 14:55:00,101.84,101.9,101.64,101.71,8710.0,101.84,101.9,101.64,101.71,8710.0
2020-12-28 15:00:00,101.67,101.78,101.58,101.68,5900.0,101.67,101.78,101.58,101.68,5900.0
2020-12-28 15:05:00,101.67,101.72,101.48,101.49,9202.0,101.67,101.72,101.48,101.49,9202.0
2020-12-28 15:10:00,101.5,101.52,101.23,101.31,9263.0,101.5,101.52,101.23,101.31,9263.0
2020-12-28 15:15:00,101.29,101.37,101.17,101.24,6290.0,101.29,101.37,101.17,101.24,6290.0
2020-12-28 15:20:00,101.21,101.4,101.17,101.31,10477.0,101.21,101.4,101.17,101.31,10477.0
2020-12-28 15:25:00,101.26,101.27,100.82,100.9,10449.0,101.26,101.27,100.82,100.9,10449.0
2020-12-28 15:30:00,100.89,101.28,100.89,101.16,8941.0,100.89,101.28,100.89,101.16,8941.0
2020-12-28 15:35:00,101.14,101.24,100.97,101.12,12649.0,101.14,101.24,100.97,101.12,12649.0
2020-12-28 15:40:00,101.14,101.33,100.94,101.2,13896.0,101.14,101.33,100.94,101.2,13896.0
2020-12-28 15:45:00,101.21,101.24,101.1,101.1,17357.0,101.21,101.24,101.1,101.1,17357.0
2020-12-28 15:50:00,101.11,101.35,100.8,101.29,48159.0,101.11,101.35,100.8,101.29,48159.0
2020-12-28 15:55:00,101.32,101.48,101.17,101.2,81621.0,101.32,101.48,101.17,101.2,81621.0
2020-12-29 09:30:00,101.39,101.73,99.24,99.25,89502.0,101.39,101.73,99.24,99.25,89502.0
2020-12-29 09:35:00,99.31,99.77,97.07,97.19,130270.0,99.31,99.77,97.07,97.19,130270.0
2020-12-29 09:40:00,97.26,99.12,97.14,98.03,48912.0,97.26,99.12,97.14,98.03,48912.0
2020-12-29 09:45:00,98.18,98.55,97.51,97.56,50610.0,98.18,98.55,97.51,97.56,50610.0
2020-12-29 09:50:00,97.55,97.7,96.64,96.91,58639.0,97.55,97.7,96.64,96.91,58639.0
2020-12-29 09:55:00,96.82,97.48,96.44,97.07,56456.0,96.82,97.48,96.44,97.07,56456.0
2020-12-29 10:00:00,97.01,97.5,96.16,97.23,52941.0,97.01,97.5,96.16,97.23,52941.0
2020-12-29 10:05:00,97.05,97.07,96.5,96.54,45787.0,97.05,97.07,96.5,96.54,45787.0
2020-12-29 10:10:00,96.6,96.6,95.27,95.63,80003.0,96.6,96.6,95.27,95.63,80003.0
2020-12-29 10:15:00,95.81,96.38,95.62,95.62,36371.0,95.81,96.38,95.62,95.62,36371.0
2020-12-29 10:20:00,95.56,96.96,95.52,96.77,36393.0,95.56,96.96,95.52,96.77,36393.0
2020-12-29 10:25:00,96.77,97.07,96.56,96.81,36347.0,96.77,97.07,96.56,96.81,36347.0
2020-12-29 10:30:00,96.79,97.19,96.42,96.65,36897.0,96.79,97.19,96.42,96.65,36897.0
2020-12-29 10:35:00,96.58,96.95,96.48,96.59,31554.0,96.58,96.95,96.48,96.59,31554.0
2020-12-29 10:40:00,96.7,98.42,96.69,98.19,68834.0,96.7,98.42,96.69,98.19,68834.0
2020-12-29 10:45:00,98.18,98.31,97.68,98.06,41352.0,98.18,98.31,97.68,98.06,41352.0
2020-12-29 10:50:00,98.06,98.11,97.57,97.58,19682.0,98.06,98.11,97.57,97.58,19682.0
2020-12-29 10:55:00,97.53,97.9,97.32,97.36,17162.0,97.53,97.9,97.32,97.36,17162.0
2020-12-29 11:00:00,97.28,98.07,97.25,97.41,11370.0,97.28,98.07,97.25,97.41,11370.0
2020-12-29 11:05:00,97.34,97.75,97.26,97.75,10293.0,97.34,97.75,97.26,97.75,10293.0
2020-12-29 11:10:00,97.72,97.99,97.26,97.31,11840.0,97.72,97.99,97.26,97.31,11840.0
2020-12-29 11:15:00,97.28,97.32,96.98,97.11,16403.0,97.28,97.32,96.98,97.11,16403.0
2020-12-29 11:20:00,96.9,97.34,96.81,96.94,11622.0,96.9,97.34,96.81,96.94,11622.0
2020-12-29 11:25:00,96.95,97.22,96.85,97.1,5634.0,96.95,97.22,96.85,97.1,5634.0
2020-12-29 11:30:00,97.06,97.14,96.92,97.14,5230.0,97.06,97.14,96.92,97.14,5230.0
2020-12-29 11:35:00,97.11,97.43,97.07,97.43,12198.0,97.11,97.43,97.07,97.43,12198.0
2020-12-29 11:40:00,97.41,97.47,97.11,97.16,14502.0,97.41,97.47,97.11,97.16,14502.0
2020-12-29 11:45:00,97.12,97.24,96.89,97.15,6333.0,97.12,97.24,96.89,97.15,6333.0
2020-12-29 11:50:00,97.14,97.2,96.78,96.8,6744.0,97.14,97.2,96.78,96.8,6744.0
2020-12-29 11:55:00,96.78,97.25,96.66,97.25,8541.0,96.78,97.25,96.66,97.25,8541.0
2020-12-29 12:00:00,97.26,97.41,97.17,97.41,2508.0,97.26,97.41,97.17,97.41,2508.0
2020-12-29 12:05:00,97.41,97.41,97.16,97.37,3849.0,97.41,97.41,97.16,97.37,3849.0
2020-12-29 12:10:00,97.19,97.23,96.81,96.95,4325.0,97.19,97.23,96.81,96.95,4325.0
2020-12-29 12:15:00,96.91,97.09,96.71,96.73,11428.0,96.91,97.09,96.71,96.73,11428.0
2020-12-29 12:20:00,96.78,96.94,96.69,96.87,8128.0,96.78,96.94,96.69,96.87,8128.0
2020-12-29 12:25:00,96.83,97.02,96.69,97.01,12732.0,96.83,97.02,96.69,97.01,12732.0
2020-12-29 12:30:00,96.96,97.25,96.89,97.15,8990.0,96.96,97.25,96.89,97.15,8990.0
2020-12-29 12:35:00,97.19,97.44,97.16,97.25,11606.0,97.19,97.44,97.16,97.25,11606.0
2020-12-29 12:40:00,97.24,97.58,97.24,97.52,16277.0,97.24,97.58,97.24,97.52,16277.0
2020-12-29 12:45:00,97.47,97.47,96.75,96.8,14902.0,97.47,97.47,96.75,96.8,14902.0
2020-12-29 12:50:00,96.77,96.77,96.5,96.62,10280.0,96.77,96.77,96.5,96.62,10280.0
2020-12-29 12:55:00,96.63,96.94,96.5,96.84,14779.0,96.63,96.94,96.5,96.84,14779.0
2020-12-29 13:00:00,96.87,97.01,96.79,96.85,8956.0,96.87,97.01,96.79,96.85,8956.0
2020-12-29 13:05:00,96.83,97.04,96.8,96.99,12823.0,96.83,97.04,96.8,96.99,12823.0
2020-12-29 13:10:00,96.95,97.09,96.77,97.0,12216.0,96.95,97.09,96.77,97.0,12216.0
2020-12-29 13:15:00,97.02,97.03,96.82,96.9,4105.0,97.02,97.03,96.82,96.9,4105.0
2020-12-29 13:20:00,96.95,97.06,96.86,96.9,3128.0,96.95,97.06,96.86,96.9,3128.0
2020-12-29 13:25:00,96.94,96.95,96.75,96.83,4948.0,96.94,96.95,96.75,96.83,4948.0
2020-12-29 13:30:00,96.85,96.88,96.4,96.4,9469.0,96.85,96.88,96.4,96.4,9469.0
2020-12-29 13:35:00,96.3,96.41,96.23,96.34,17373.0,96.3,96.41,96.23,96.34,17373.0
2020-12-29 13:40:00,96.33,96.66,96.32,96.66,3212.0,96.33,96.66,96.32,96.66,3212.0
2020-12-29 13:45:00,96.65,96.73,96.44,96.57,7150.0,96.65,96.73,96.44,96.57,7150.0
2020-12-29 13:50:00,96.49,96.73,96.45,96.69,3715.0,96.49,96.73,96.45,96.69,3715.0
2020-12-29 13:55:00,96.67,96.95,96.67,96.84,6727.0,96.67,96.95,96.67,96.84,6727.0
2020-12-29 14:00:00,96.87,96.91,96.68,96.84,10438.0,96.87,96.91,96.68,96.84,10438.0
2020-12-29 14:05:00,96.82,96.87,96.76,96.81,5855.0,96.82,96.87,96.76,96.81,5855.0
2020-12-29 14:10:00,96.76,96.79,96.7,96.71,4061.0,96.76,96.79,96.7,96.71,4061.0
2020-12-29 14:15:00,96.78,96.92,96.76,96.8,4200.0,96.78,96.92,96.76,96.8,4200.0
2020-12-29 14:20:00,96.76,96.81,96.63,96.65,3529.0,96.76,96.81,96.63,96.65,3529.0
2020-12-29 14:25:00,96.69,96.89,96.65,96.7,4811.0,96.69,96.89,96.65,96.7,4811.0
2020-12-29 14:30:00,96.7,96.91,96.7,96.9,3715.0,96.7,96.91,96.7,96.9,3715.0
2020-12-29 14:35:00,96.89,96.89,96.65,96.81,5477.0,96.89,96.89,96.65,96.81,5477.0
2020-12-29 14:40:00,96.76,96.92,96.64,96.85,7788.0,96.76,96.92,96.64,96.85,7788.0
2020-12-29 14:45:00,96.99,97.0,96.85,96.98,8897.0,96.99,97.0,96.85,96.98,8897.0
2020-12-29 14:50:00,96.98,97.26,96.95,97.2,14261.0,96.98,97.26,96.95,97.2,14261.0
2020-12-29 14:55:00,97.19,97.25,97.13,97.21,3204.0,97.19,97.25,97.13,97.21,3204.0
2020-12-29 15:00:00,97.25,97.4,97.18,97.25,9360.0,97.25,97.4,97.18,97.25,9360.0
2020-12-29 15:05:00,97.24,97.32,97.12,97.12,6946.0,97.24,97.32,97.12,97.12,6946.0
2020-12-29 15:10:00,97.18,97.44,97.13,97.44,9295.0,97.18,97.44,97.13,97.44,9295.0
2020-12-29 15:15:00,97.46,97.52,97.34,97.45,4918.0,97.46,97.52,97.34,97.45,4918.0
2020-12-29 15:20:00,97.44,97.76,97.42,97.7,14556.0,97.44,97.76,97.42,97.7,14556.0
2020-12-29 15:25:00,97.7,97.73,97.54,97.71,3025.0,97.7,97.73,97.54,97.71,3025.0
2020-12-29 15:30:00,97.67,97.75,97.55,97.59,6456.0,97.67,97.75,97.55,97.59,6456.0
2020-12-29 15:35:00,97.63,97.7,97.56,97.64,7493.0,97.63,97.7,97.56,97.64,7493.0
2020-12-29 15:40:00,97.67,97.67,97.43,97.47,15081.0,97.67,97.67,97.43,97.47,15081.0
2020-12-29 15:45:00,97.51,97.6,97.37,97.47,26783.0,97.51,97.6,97.37,97.47,26783.0
2020-12-29 15:50:00,97.5,97.55,97.22,97.26,32033.0,97.5,97.55,97.22,97.26,32033.0
2020-12-29 15:55:00,97.25,97.28,96.97,96.98,69434.0,97.25,97.28,96.97,96.98,69434.0
2020-12-30 09:30:00,98.24,99.25,97.99,98.4,98125.0,98.24,99.25,97.99,98.4,98125.0
2020-12-30 09:35:00,98.44,99.53,98.44,99.53,37565.0,98.44,99.53,98.44,99.53,37565.0
2020-12-30 09:40:00,99.4,99.42,98.66,99.12,21391.0,99.4,99.42,98.66,99.12,21391.0
2020-12-30 09:45:00,99.1,99.43,98.59,99.28,14147.0,99.1,99.43,98.59,99.28,14147.0
2020-12-30 09:50:00,99.36,99.53,99.09,99.39,17006.0,99.36,99.53,99.09,99.39,17006.0
2020-12-30 09:55:00,99.24,100.16,99.24,100.11,38025.0,99.24,100.16,99.24,100.11,38025.0
2020-12-30 10:00:00,100.06,100.34,99.54,100.09,20149.0,100.06,100.34,99.54,100.09,20149.0
2020-12-30 10:05:00,100.05,100.75,100.05,100.5,37703.0,100.05,100.75,100.05,100.5,37703.0
2020-12-30 10:10:00,100.47,101.22,100.29,100.29,46554.0,100.47,101.22,100.29,100.29,46554.0
2020-12-30 10:15:00,100.29,100.5,100.15,100.36,14419.0,100.29,100.5,100.15,100.36,14419.0
2020-12-30 10:20:00,100.36,100.67,100.26,100.64,8190.0,100.36,100.67,100.26,100.64,8190.0
2020-12-30 10:25:00,100.68,100.75,100.27,100.62,15402.0,100.68,100.75,100.27,100.62,15402.0
2020-12-30 10:30:00,100.67,100.97,100.67,100.73,15108.0,100.67,100.97,100.67,100.73,15108.0
2020-12-30 10:35:00,100.63,100.83,100.29,100.42,15157.0,100.63,100.83,100.29,100.42,15157.0
2020-12-30 10:40:00,100.43,100.91,100.33,100.74,10480.0,100.43,100.91,100.33,100.74,10480.0
2020-12-30 10:45:00,100.87,101.34,100.85,101.27,26993.0,100.87,101.34,100.85,101.27,26993.0
2020-12-30 10:50:00,101.29,101.36,101.0,101.23,11537.0,101.29,101.36,101.0,101.23,11537.0
2020-12-30 10:55:00,101.27,101.41,101.08,101.26,11217.0,101.27,101.41,101.08,101.26,11217.0
2020-12-30 11:00:00,101.16,101.17,100.57,100.7,12367.0,101.16,101.17,100.57,100.7,12367.0
2020-12-30 11:05:00,100.7,100.98,100.69,100.95,8288.0,100.7,100.98,100.69,100.95,8288.0
2020-12-30 11:10:00,100.95,100.97,100.77,100.9,6374.0,100.95,100.97,100.77,100.9,6374.0
2020-12-30 11:15:00,100.91,100.99,100.46,100.46,7699.0,100.91,100.99,100.46,100.46,7699.0
2020-12-30 11:20:00,100.55,100.85,100.5,100.78,5313.0,100.55,100.85,100.5,100.78,5313.0
2020-12-30 11:25:00,100.72,100.75,100.5,100.55,9444.0,100.72,100.75,100.5,100.55,9444.0
2020-12-30 11:30:00,100.45,100.88,100.45,100.85,13887.0,100.45,100.88,100.45,100.85,13887.0
2020-12-30 11:35:00,100.81,100.98,100.76,100.81,14484.0,100.81,100.98,100.76,100.81,14484.0
2020-12-30 11:40:00,100.79,100.88,100.67,100.81,10760.0,100.79,100.88,100.67,100.81,10760.0
2020-12-30 11:45:00,100.85,101.05,100.7,100.95,7981.0,100.85,101.05,100.7,100.95,7981.0
2020-12-30 11:50:00,100.99,101.52,100.99,101.39,15582.0,100.99,101.52,100.99,101.39,15582.0
2020-12-30 11:55:00,101.38,101.53,101.08,101.16,28216.0,101.38,101.53,101.08,101.16,28216.0
2020-12-30 12:00:00,101.14,101.36,100.98,101.15,24853.0,101.14,101.36,100.98,101.15,24853.0
2020-12-30 12:05:00,101.1,101.37,101.0,101.27,21434.0,101.1,101.37,101.0,101.27,21434.0
2020-12-30 12:10:00,101.24,101.28,100.88,100.94,12328.0,101.24,101.28,100.88,100.94,12328.0
2020-12-30 12:15:00,101.05,101.38,100.99,101.18,10501.0,101.05,101.38,100.99,101.18,10501.0
2020-12-30 12:20:00,101.26,101.56,101.22,101.43,6356.0,101.26,101.56,101.22,101.43,6356.0
2020-12-30 12:25:00,101.54,101.65,101.48,101.56,8052.0,101.54,101.65,101.48,101.56,8052.0
2020-12-30 12:30:00,101.53,101.62,101.44,101.49,9780.0,101.53,101.62,101.44,101.49,9780.0
2020-12-30 12:35:00,101.5,101.55,101.45,101.45,2301.0,101.5,101.55,101.45,101.45,2301.0
2020-12-30 12:40:00,101.47,101.48,101.26,101.33,6025.0,101.47,101.48,101.26,101.33,6025.0
2020-12-30 12:45:00,101.3,101.44,101.25,101.34,2470.0,101.3,101.44,101.25,101.34,2470.0
2020-12-30 12:50:00,101.37,101.47,101.33,101.4,3540.0,101.37,101.47,101.33,101.4,3540.0
2020-12-30 12:55:00,101.41,101.54,101.36,101.43,5599.0,101.41,101.54,101.36,101.43,5599.0
2020-12-30 13:00:00,101.35,101.44,101.04,101.04,5892.0,101.35,101.44,101.04,101.04,5892.0
2020-12-30 13:05:00,101.06,101.09,100.82,100.83,5694.0,101.06,101.09,100.82,100.83,5694.0
2020-12-30 13:10:00,100.83,100.95,100.82,100.9,7656.0,100.83,100.95,100.82,100.9,7656.0
2020-12-30 13:15:00,100.91,101.01,100.77,100.86,8790.0,100.91,101.01,100.77,100.86,8790.0
2020-12-30 13:20:00,100.81,100.9,100.8,100.84,4201.0,100.81,100.9,100.8,100.84,4201.0
2020-12-30 13:25:00,100.87,100.89,100.68,100.75,7490.0,100.87,100.89,100.68,100.75,7490.0
2020-12-30 13:30:00,100.76,100.95,100.75,100.91,3750.0,100.76,100.95,100.75,100.91,3750.0
2020-12-30 13:35:00,100.94,101.25,100.9,101.04,3263.0,100.94,101.25,100.9,101.04,3263.0
2020-12-30 13:40:00,101.02,101.24,101.01,101.09,5120.0,101.02,101.24,101.01,101.09,5120.0
2020-12-30 13:45:00,101.08,101.13,100.98,101.1,4923.0,101.08,101.13,100.98,101.1,4923.0
2020-12-30 13:50:00,101.1,101.13,100.79,100.84,5499.0,101.1,101.13,100.79,100.84,5499.0
2020-12-30 13:55:00,100.84,100.89,100.64,100.69,7042.0,100.84,100.89,100.64,100.69,7042.0
2020-12-30 14:00:00,100.74,100.77,100.44,100.54,6250.0,100.74,100.77,100.44,100.54,6250.0
2020-12-30 14:05:00,100.59,100.79,100.35,100.76,33282.0,100.59,100.79,100.35,100.76,33282.0
2020-12-30 14:10:00,100.82,101.06,100.72,100.95,9903.0,100.82,101.06,100.72,100.95,9903.0
2020-12-30 14:15:00,101.1,101.22,100.99,101.09,5213.0,101.1,101.22,100.99,101.09,5213.0
2020-12-30 14:20:00,101.12,101.24,101.02,101.18,8266.0,101.12,101.24,101.02,101.18,8266.0
2020-12-30 14:25:00,101.19,101.2,101.08,101.15,5490.0,101.19,101.2,101.08,101.15,5490.0
2020-12-30 14:30:00,101.2,101.46,101.18,101.24,13366.0,101.2,101.46,101.18,101.24,13366.0
2020-12-30 14:35:00,101.26,101.33,101.17,101.2,6600.0,101.26,101.33,101.17,101.2,6600.0
2020-12-30 14:40:00,101.2,101.32,101.09,101.2,8256.0,101.2,101.32,101.09,101.2,8256.0
2020-12-30 14:45:00,101.18,101.41,101.13,101.34,13013.0,101.18,101.41,101.13,101.34,13013.0
2020-12-30 14:50:00,101.34,101.38,101.0,101.03,10731.0,101.34,101.38,101.0,101.03,10731.0
2020-12-30 14:55:00,101.02,101.02,100.75,100.9,7186.0,101.02,101.02,100.75,100.9,7186.0
2020-12-30 15:00:00,100.91,100.96,100.79,100.85,10011.0,100.91,100.96,100.79,100.85,10011.0
2020-12-30 15:05:00,100.86,100.86,100.61,100.76,8903.0,100.86,100.86,100.61,100.76,8903.0
2020-12-30 15:10:00,100.85,100.86,100.69,100.77,8348.0,100.85,100.86,100.69,100.77,8348.0
2020-12-30 15:15:00,100.83,100.85,100.56,100.65,5452.0,100.83,100.85,100.56,100.65,5452.0
2020-12-30 15:20:00,100.6,100.7,100.48,100.6,15176.0,100.6,100.7,100.48,100.6,15176.0
2020-12-30 15:25:00,100.6,100.8,100.57,100.72,12912.0,100.6,100.8,100.57,100.72,12912.0
2020-12-30 15:30:00,100.75,100.86,100.62,100.67,19121.0,100.75,100.86,100.62,100.67,19121.0
2020-12-30 15:35:00,100.63,100.67,100.37,100.45,16261.0,100.63,100.67,100.37,100.45,16261.0
2020-12-30 15:40:00,100.41,100.49,100.21,100.22,12135.0,100.41,100.49,100.21,100.22,12135.0
2020-12-30 15:45:00,100.17,100.41,100.15,100.28,12758.0,100.17,100.41,100.15,100.28,12758.0
2020-12-30 15:50:00,100.33,100.46,100.23,100.25,27133.0,100.33,100.46,100.23,100.25,27133.0
2020-12-30 15:55:00,100.27,100.44,100.25,100.32,51212.0,100.27,100.44,100.25,100.32,51212.0
2020-12-31 09:30:00,100.27,100.83,99.5,100.46,48113.0,100.27,100.83,99.5,100.46,48113.0
2020-12-31 09:35:00,100.54,101.01,100.41,100.96,22866.0,100.54,101.01,100.41,100.96,22866.0
2020-12-31 09:40:00,101.0,101.0,99.81,100.29,19344.0,101.0,101.0,99.81,100.29,19344.0
2020-12-31 09:45:00,100.34,100.66,99.62,99.63,14985.0,100.34,100.66,99.62,99.63,14985.0
2020-12-31 09:50:00,99.56,99.95,99.25,99.74,19756.0,99.56,99.95,99.25,99.74,19756.0
2020-12-31 09:55:00,99.74,99.93,99.5,99.81,14703.0,99.74,99.93,99.5,99.81,14703.0
2020-12-31 10:00:00,99.81,100.22,99.79,99.93,20974.0,99.81,100.22,99.79,99.93,20974.0
2020-12-31 10:05:00,99.99,100.12,99.26,99.53,11151.0,99.99,100.12,99.26,99.53,11151.0
2020-12-31 10:10:00,99.54,99.55,99.3,99.37,5690.0,99.54,99.55,99.3,99.37,5690.0
2020-12-31 10:15:00,99.32,100.01,99.32,99.83,16672.0,99.32,100.01,99.32,99.83,16672.0
2020-12-31 10:20:00,99.77,100.03,99.66,99.79,11503.0,99.77,100.03,99.66,99.79,11503.0
2020-12-31 10:25:00,99.78,99.88,99.73,99.79,6072.0,99.78,99.88,99.73,99.79,6072.0
2020-12-31 10:30:00,99.86,100.12,99.6,99.92,7936.0,99.86,100.12,99.6,99.92,7936.0
2020-12-31 10:35:00,100.06,100.4,100.0,100.4,15611.0,100.06,100.4,100.0,100.4,15611.0
2020-12-31 10:40:00,100.4,100.65,100.4,100.47,8335.0,100.4,100.65,100.4,100.47,8335.0
2020-12-31 10:45:00,100.49,100.64,100.0,100.0,9812.0,100.49,100.64,100.0,100.0,9812.0
2020-12-31 10:50:00,99.93,100.47,99.79,100.44,45558.0,99.93,100.47,99.79,100.44,45558.0
2020-12-31 10:55:00,100.4,100.79,99.93,100.0,20065.0,100.4,100.79,99.93,100.0,20065.0
2020-12-31 11:00:00,100.01,100.09,99.57,99.77,9950.0,100.01,100.09,99.57,99.77,9950.0
2020-12-31 11:05:00,99.74,99.78,99.46,99.56,11610.0,99.74,99.78,99.46,99.56,11610.0
2020-12-31 11:10:00,99.6,99.76,99.42,99.69,8382.0,99.6,99.76,99.42,99.69,8382.0
2020-12-31 11:15:00,99.53,99.67,99.44,99.51,14623.0,99.53,99.67,99.44,99.51,14623.0
2020-12-31 11:20:00,99.58,100.08,99.41,100.05,7711.0,99.58,100.08,99.41,100.05,7711.0
2020-12-31 11:25:00,100.08,100.11,99.72,99.85,10886.0,100.08,100.11,99.72,99.85,10886.0
2020-12-31 11:30:00,99.77,99.86,99.62,99.84,8161.0,99.77,99.86,99.62,99.84,8161.0
2020-12-31 11:35:00,99.85,99.85,99.51,99.61,10289.0,99.85,99.85,99.51,99.61,10289.0
2020-12-31 11:40:00,99.63,99.76,99.55,99.76,3805.0,99.63,99.76,99.55,99.76,3805.0
2020-12-31 11:45:00,99.76,99.79,99.52,99.69,9208.0,99.76,99.79,99.52,99.69,9208.0
2020-12-31 11:50:00,99.6,99.81,99.49,99.81,6453.0,99.6,99.81,99.49,99.81,6453.0
2020-12-31 11:55:00,99.78,99.94,99.78,99.88,8686.0,99.78,99.94,99.78,99.88,8686.0
2020-12-31 12:00:00,99.94,100.04,99.79,99.89,9356.0,99.94,100.04,99.79,99.89,9356.0
2020-12-31 12:05:00,99.83,99.99,99.83,99.94,2994.0,99.83,99.99,99.83,99.94,2994.0
2020-12-31 12:10:00,99.98,99.98,99.54,99.66,7678.0,99.98,99.98,99.54,99.66,7678.0
2020-12-31 12:15:00,99.61,99.72,99.15,99.28,14453.0,99.61,99.72,99.15,99.28,14453.0
2020-12-31 12:20:00,99.28,99.66,99.28,99.66,7101.0,99.28,99.66,99.28,99.66,7101.0
2020-12-31 12:25:00,99.73,99.94,99.66,99.78,6076.0,99.73,99.94,99.66,99.78,6076.0
2020-12-31 12:30:00,99.72,99.83,99.59,99.59,7310.0,99.72,99.83,99.59,99.59,7310.0
2020-12-31 12:35:00,99.58,99.58,99.16,99.38,13055.0,99.58,99.58,99.16,99.38,13055.0
2020-12-31 12:40:00,99.29,99.44,99.29,99.39,2832.0,99.29,99.44,99.29,99.39,2832.0
2020-12-31 12:45:00,99.4,99.66,99.4,99.66,4479.0,99.4,99.66,99.4,99.66,4479.0
2020-12-31 12:50:00,99.63,99.74,99.42,99.42,8151.0,99.63,99.74,99.42,99.42,8151.0
2020-12-31 12:55:00,99.43,99.74,99.42,99.7,9989.0,99.43,99.74,99.42,99.7,9989.0
2020-12-31 13:00:00,99.71,99.73,99.59,99.69,7197.0,99.71,99.73,99.59,99.69,7197.0
2020-12-31 13:05:00,99.74,99.75,99.59,99.67,8759.0,99.74,99.75,99.59,99.67,8759.0
2020-12-31 13:10:00,99.66,99.81,99.66,99.73,3414.0,99.66,99.81,99.66,99.73,3414.0
2020-12-31 13:15:00,99.85,99.85,99.7,99.73,4732.0,99.85,99.85,99.7,99.73,4732.0
2020-12-31 13:20:00,99.7,99.73,99.41,99.49,3740.0,99.7,99.73,99.41,99.49,3740.0
2020-12-31 13:25:00,99.46,99.52,99.38,99.42,1786.0,99.46,99.52,99.38,99.42,1786.0
2020-12-31 13:30:00,99.42,99.69,99.39,99.65,3646.0,99.42,99.69,99.39,99.65,3646.0
2020-12-31 13:35:00,99.65,99.73,99.57,99.73,5397.0,99.65,99.73,99.57,99.73,5397.0
2020-12-31 13:40:00,99.79,99.79,99.62,99.75,4928.0,99.79,99.79,99.62,99.75,4928.0
2020-12-31 13:45:00,99.7,99.79,99.61,99.61,9419.0,99.7,99.79,99.61,99.61,9419.0
2020-12-31 13:50:00,99.63,99.77,99.61,99.65,4547.0,99.63,99.77,99.61,99.65,4547.0
2020-12-31 13:55:00,99.67,99.75,99.64,99.7,5219.0,99.67,99.75,99.64,99.7,5219.0
2020-12-31 14:00:00,99.72,99.72,99.53,99.67,7343.0,99.72,99.72,99.53,99.67,7343.0
2020-12-31 14:05:00,99.68,99.68,99.51,99.59,2760.0,99.68,99.68,99.51,99.59,2760.0
2020-12-31 14:10:00,99.6,99.6,99.43,99.57,9465.0,99.6,99.6,99.43,99.57,9465.0
2020-12-31 14:15:00,99.6,99.68,99.54,99.63,6605.0,99.6,99.68,99.54,99.63,6605.0
2020-12-31 14:20:00,99.65,99.85,99.65,99.75,4039.0,99.65,99.85,99.65,99.75,4039.0
2020-12-31 14:25:00,99.84,99.84,99.62,99.71,6980.0,99.84,99.84,99.62,99.71,6980.0
2020-12-31 14:30:00,99.71,99.82,99.7,99.79,4230.0,99.71,99.82,99.7,99.79,4230.0
2020-12-31 14:35:00,99.77,99.82,99.67,99.75,4410.0,99.77,99.82,99.67,99.75,4410.0
2020-12-31 14:40:00,99.79,99.88,99.75,99.77,11753.0,99.79,99.88,99.75,99.77,11753.0
2020-12-31 14:45:00,99.78,99.86,99.74,99.78,8723.0,99.78,99.86,99.74,99.78,8723.0
2020-12-31 14:50:00,99.76,99.77,99.61,99.73,8287.0,99.76,99.77,99.61,99.73,8287.0
2020-12-31 14:55:00,99.7,99.72,99.53,99.57,12598.0,99.7,99.72,99.53,99.57,12598.0
2020-12-31 15:00:00,99.61,99.86,99.61,99.8,18670.0,99.61,99.86,99.61,99.8,18670.0
2020-12-31 15:05:00,99.82,99.87,99.75,99.84,12450.0,99.82,99.87,99.75,99.84,12450.0
2020-12-31 15:10:00,99.86,100.13,99.8,99.94,67915.0,99.86,100.13,99.8,99.94,67915.0
2020-12-31 15:15:00,100.0,100.02,99.8,99.85,13800.0,100.0,100.02,99.8,99.85,13800.0
2020-12-31 15:20:00,99.84,100.06,99.84,99.96,15765.0,99.84,100.06,99.84,99.96,15765.0
2020-12-31 15:25:00,100.0,100.0,99.64,99.65,23737.0,100.0,100.0,99.64,99.65,23737.0
2020-12-31 15:30:00,99.62,99.68,99.52,99.55,17746.0,99.62,99.68,99.52,99.55,17746.0
2020-12-31 15:35:00,99.57,99.64,99.51,99.64,9398.0,99.57,99.64,99.51,99.64,9398.0
2020-12-31 15:40:00,99.64,99.64,99.46,99.53,13745.0,99.64,99.64,99.46,99.53,13745.0
2020-12-31 15:45:00,99.52,99.61,99.36,99.61,16017.0,99.52,99.61,99.36,99.61,16017.0
2020-12-31 15:50:00,99.57,99.69,99.18,99.22,35641.0,99.57,99.69,99.18,99.22,35641.0
2020-12-31 15:55:00,99.18,99.23,98.8,99.0,149984.0,99.18,99.23,98.8,99.0,149984.0
2021-01-04 09:30:00,101.58,103.15,101.23,102.88,105359.0,101.58,103.15,101.23,102.88,105359.0
2021-01-04 09:35:00,103.08,103.77,102.25,103.64,51211.0,103.08,103.77,102.25,103.64,51211.0
2021-01-04 09:40:00,103.57,104.49,103.36,104.3,89209.0,103.57,104.49,103.36,104.3,89209.0
2021-01-04 09:45:00,104.29,104.99,103.03,103.6,70654.0,104.29,104.99,103.03,103.6,70654.0
2021-01-04 09:50:00,103.44,104.0,103.06,103.14,49523.0,103.44,104.0,103.06,103.14,49523.0
2021-01-04 09:55:00,103.15,103.82,103.04,103.44,33592.0,103.15,103.82,103.04,103.44,33592.0
2021-01-04 10:00:00,103.53,104.86,103.31,104.52,97899.0,103.53,104.86,103.31,104.52,97899.0
2021-01-04 10:05:00,104.59,105.19,103.86,104.02,83839.0,104.59,105.19,103.86,104.02,83839.0
2021-01-04 10:10:00,104.0,104.58,103.53,104.35,59090.0,104.0,104.58,103.53,104.35,59090.0
2021-01-04 10:15:00,104.36,104.84,104.24,104.66,30053.0,104.36,104.84,104.24,104.66,30053.0
2021-01-04 10:20:00,104.65,105.28,104.61,105.18,26462.0,104.65,105.28,104.61,105.18,26462.0
2021-01-04 10:25:00,105.14,105.31,104.7,104.7,36507.0,105.14,105.31,104.7,104.7,36507.0
2021-01-04 10:30:00,104.66,104.94,104.07,104.11,21945.0,104.66,104.94,104.07,104.11,21945.0
2021-01-04 10:35:00,104.12,104.22,103.03,103.22,48214.0,104.12,104.22,103.03,103.22,48214.0
2021-01-04 10:40:00,103.2,103.43,102.9,103.32,29068.0,103.2,103.43,102.9,103.32,29068.0
2021-01-04 10:45:00,103.34,103.34,102.9,103.16,20844.0,103.34,103.34,102.9,103.16,20844.0
2021-01-04 10:50:00,103.13,103.16,102.4,102.53,28011.0,103.13,103.16,102.4,102.53,28011.0
2021-01-04 10:55:00,102.53,102.57,101.7,101.7,27741.0,102.53,102.57,101.7,101.7,27741.0
2021-01-04 11:00:00,101.84,102.15,101.56,101.73,33368.0,101.84,102.15,101.56,101.73,33368.0
2021-01-04 11:05:00,101.79,101.89,101.37,101.69,30308.0,101.79,101.89,101.37,101.69,30308.0
2021-01-04 11:10:00,101.57,101.93,101.41,101.82,16950.0,101.57,101.93,101.41,101.82,16950.0
2021-01-04 11:15:00,101.78,102.8,101.68,102.8,20582.0,101.78,102.8,101.68,102.8,20582.0
2021-01-04 11:20:00,102.7,103.15,102.6,103.0,14801.0,102.7,103.15,102.6,103.0,14801.0
2021-01-04 11:25:00,103.03,103.16,102.62,102.99,24489.0,103.03,103.16,102.62,102.99,24489.0
2021-01-04 11:30:00,102.91,102.99,102.52,102.72,17263.0,102.91,102.99,102.52,102.72,17263.0
2021-01-04 11:35:00,102.69,102.97,102.38,102.97,21848.0,102.69,102.97,102.38,102.97,21848.0
2021-01-04 11:40:00,102.83,103.24,102.59,102.66,20812.0,102.83,103.24,102.59,102.66,20812.0
2021-01-04 11:45:00,102.65,102.91,102.3,102.3,12008.0,102.65,102.91,102.3,102.3,12008.0
2021-01-04 11:50:00,102.35,102.68,102.35,102.45,13574.0,102.35,102.68,102.35,102.45,13574.0
2021-01-04 11:55:00,102.42,102.54,101.91,101.99,15979.0,102.42,102.54,101.91,101.99,15979.0
2021-01-04 12:00:00,102.03,102.1,101.48,101.48,27228.0,102.03,102.1,101.48,101.48,27228.0
2021-01-04 12:05:00,101.52,101.62,101.0,101.04,27243.0,101.52,101.62,101.0,101.04,27243.0
2021-01-04 12:10:00,101.07,101.27,100.6,100.65,19746.0,101.07,101.27,100.6,100.65,19746.0
2021-01-04 12:15:00,100.6,101.19,100.56,101.11,16101.0,100.6,101.19,100.56,101.11,16101.0
2021-01-04 12:20:00,101.01,101.49,100.98,101.41,21229.0,101.01,101.49,100.98,101.41,21229.0
2021-01-04 12:25:00,101.37,101.56,101.35,101.42,9432.0,101.37,101.56,101.35,101.42,9432.0
2021-01-04 12:30:00,101.33,101.42,101.07,101.28,16513.0,101.33,101.42,101.07,101.28,16513.0
2021-01-04 12:35:00,101.32,101.33,100.98,101.18,10759.0,101.32,101.33,100.98,101.18,10759.0
2021-01-04 12:40:00,101.11,101.11,100.84,100.96,9565.0,101.11,101.11,100.84,100.96,9565.0
2021-01-04 12:45:00,101.04,101.16,100.78,100.89,12194.0,101.04,101.16,100.78,100.89,12194.0
2021-01-04 12:50:00,100.89,101.5,100.86,101.46,12255.0,100.89,101.5,100.86,101.46,12255.0
2021-01-04 12:55:00,101.48,101.85,101.48,101.72,17230.0,101.48,101.85,101.48,101.72,17230.0
2021-01-04 13:00:00,101.66,102.06,101.65,101.94,14732.0,101.66,102.06,101.65,101.94,14732.0
2021-01-04 13:05:00,102.0,102.01,101.78,101.89,10975.0,102.0,102.01,101.78,101.89,10975.0
2021-01-04 13:10:00,101.9,102.3,101.88,102.3,17321.0,101.9,102.3,101.88,102.3,17321.0
2021-01-04 13:15:00,102.31,102.59,102.25,102.25,14951.0,102.31,102.59,102.25,102.25,14951.0
2021-01-04 13:20:00,102.32,102.39,102.04,102.15,5647.0,102.32,102.39,102.04,102.15,5647.0
2021-01-04 13:25:00,102.19,102.45,102.19,102.33,8772.0,102.19,102.45,102.19,102.33,8772.0
2021-01-04 13:30:00,102.36,102.38,101.95,101.95,10107.0,102.36,102.38,101.95,101.95,10107.0
2021-01-04 13:35:00,101.91,102.34,101.91,102.34,4863.0,101.91,102.34,101.91,102.34,4863.0
2021-01-04 13:40:00,102.35,102.41,101.97,102.07,12191.0,102.35,102.41,101.97,102.07,12191.0
2021-01-04 13:45:00,102.08,102.2,101.91,101.95,9678.0,102.08,102.2,101.91,101.95,9678.0
2021-01-04 13:50:00,102.01,102.25,101.92,102.16,15235.0,102.01,102.25,101.92,102.16,15235.0
2021-01-04 13:55:00,102.27,102.3,101.91,101.99,5556.0,102.27,102.3,101.91,101.99,5556.0
2021-01-04 14:00:00,101.97,102.05,101.83,101.88,2614.0,101.97,102.05,101.83,101.88,2614.0
2021-01-04 14:05:00,101.8,101.81,101.5,101.59,8574.0,101.8,101.81,101.5,101.59,8574.0
2021-01-04 14:10:00,101.66,101.79,101.35,101.62,10634.0,101.66,101.79,101.35,101.62,10634.0
2021-01-04 14:15:00,101.59,101.82,101.57,101.77,7150.0,101.59,101.82,101.57,101.77,7150.0
2021-01-04 14:20:00,101.68,101.89,101.63,101.8,7184.0,101.68,101.89,101.63,101.8,7184.0
2021-01-04 14:25:00,101.73,101.83,101.39,101.48,8414.0,101.73,101.83,101.39,101.48,8414.0
2021-01-04 14:30:00,101.39,101.55,101.29,101.39,7205.0,101.39,101.55,101.29,101.39,7205.0
2021-01-04 14:35:00,101.45,101.54,101.22,101.22,6881.0,101.45,101.54,101.22,101.22,6881.0
2021-01-04 14:40:00,101.27,101.27,100.86,101.13,12795.0,101.27,101.27,100.86,101.13,12795.0
2021-01-04 14:45:00,101.13,101.34,100.95,101.07,15337.0,101.13,101.34,100.95,101.07,15337.0
2021-01-04 14:50:00,101.06,101.11,100.81,100.92,17356.0,101.06,101.11,100.81,100.92,17356.0
2021-01-04 14:55:00,100.98,101.56,100.82,101.53,9367.0,100.98,101.56,100.82,101.53,9367.0
2021-01-04 15:00:00,101.53,101.58,101.19,101.26,8614.0,101.53,101.58,101.19,101.26,8614.0
2021-01-04 15:05:00,101.31,101.44,101.2,101.27,11123.0,101.31,101.44,101.2,101.27,11123.0
2021-01-04 15:10:00,101.29,101.41,101.09,101.33,9886.0,101.29,101.41,101.09,101.33,9886.0
2021-01-04 15:15:00,101.35,101.35,101.06,101.17,17260.0,101.35,101.35,101.06,101.17,17260.0
2021-01-04 15:20:00,101.14,101.31,101.01,101.15,11584.0,101.14,101.31,101.01,101.15,11584.0
2021-01-04 15:25:00,101.14,101.35,101.08,101.27,13467.0,101.14,101.35,101.08,101.27,13467.0
2021-01-04 15:30:00,101.25,101.4,101.11,101.4,18713.0,101.25,101.4,101.11,101.4,18713.0
2021-01-04 15:35:00,101.39,101.82,101.34,101.68,15590.0,101.39,101.82,101.34,101.68,15590.0
2021-01-04 15:40:00,101.69,101.7,101.39,101.43,20195.0,101.69,101.7,101.39,101.43,20195.0
2021-01-04 15:45:00,101.41,101.51,101.33,101.51,16039.0,101.41,101.51,101.33,101.51,16039.0
2021-01-04 15:50:00,101.6,101.6,101.17,101.42,34089.0,101.6,101.6,101.17,101.42,34089.0
2021-01-04 15:55:00,101.52,101.57,101.06,101.2,70193.0,101.52,101.57,101.06,101.2,70193.0
2021-01-05 09:30:00,97.09,97.82,96.22,97.26,276918.0,97.09,97.82,96.22,97.26,276918.0
2021-01-05 09:35:00,97.35,97.39,95.57,96.44,188832.0,97.35,97.39,95.57,96.44,188832.0
2021-01-05 09:40:00,96.4,97.22,96.22,96.66,115628.0,96.4,97.22,96.22,96.66,115628.0
2021-01-05 09:45:00,96.68,97.8,96.51,97.28,162061.0,96.68,97.8,96.51,97.28,162061.0
2021-01-05 09:50:00,97.23,97.31,94.6,94.9,248159.0,97.23,97.31,94.6,94.9,248159.0
2021-01-05 09:55:00,94.91,95.23,94.22,94.78,156183.0,94.91,95.23,94.22,94.78,156183.0
2021-01-05 10:00:00,94.88,95.4,94.56,95.39,102736.0,94.88,95.4,94.56,95.39,102736.0
2021-01-05 10:05:00,95.37,95.51,94.91,95.49,76853.0,95.37,95.51,94.91,95.49,76853.0
2021-01-05 10:10:00,95.48,95.48,94.93,95.0,98516.0,95.48,95.48,94.93,95.0,98516.0
2021-01-05 10:15:00,95.0,96.09,94.8,95.31,115157.0,95.0,96.09,94.8,95.31,115157.0
2021-01-05 10:20:00,95.37,95.65,94.86,95.13,81803.0,95.37,95.65,94.86,95.13,81803.0
2021-01-05 10:25:00,95.11,95.43,94.92,95.34,58971.0,95.11,95.43,94.92,95.34,58971.0
2021-01-05 10:30:00,95.3,95.6,94.55,94.55,55776.0,95.3,95.6,94.55,94.55,55776.0
2021-01-05 10:35:00,94.68,95.0,94.34,94.58,51210.0,94.68,95.0,94.34,94.58,51210.0
2021-01-05 10:40:00,94.59,94.86,94.27,94.38,54189.0,94.59,94.86,94.27,94.38,54189.0
2021-01-05 10:45:00,94.38,94.6,93.97,94.3,113145.0,94.38,94.6,93.97,94.3,113145.0
2021-01-05 10:50:00,94.41,94.56,93.55,93.6,78097.0,94.41,94.56,93.55,93.6,78097.0
2021-01-05 10:55:00,93.64,93.75,93.23,93.3,74933.0,93.64,93.75,93.23,93.3,74933.0
2021-01-05 11:00:00,93.34,93.37,93.08,93.18,55835.0,93.34,93.37,93.08,93.18,55835.0
2021-01-05 11:05:00,93.16,93.18,92.64,92.89,113900.0,93.16,93.18,92.64,92.89,113900.0
2021-01-05 11:10:00,92.9,92.93,92.38,92.61,82124.0,92.9,92.93,92.38,92.61,82124.0
2021-01-05 11:15:00,92.61,92.61,92.12,92.31,107932.0,92.61,92.61,92.12,92.31,107932.0
2021-01-05 11:20:00,92.35,92.76,92.25,92.68,117710.0,92.35,92.76,92.25,92.68,117710.0
2021-01-05 11:25:00,92.71,92.91,92.57,92.84,93447.0,92.71,92.91,92.57,92.84,93447.0
2021-01-05 11:30:00,92.82,92.91,92.3,92.47,90533.0,92.82,92.91,92.3,92.47,90533.0
2021-01-05 11:35:00,92.46,92.47,92.07,92.27,43362.0,92.46,92.47,92.07,92.27,43362.0
2021-01-05 11:40:00,92.23,92.89,92.15,92.84,80985.0,92.23,92.89,92.15,92.84,80985.0
2021-01-05 11:45:00,92.88,93.12,92.38,92.58,84657.0,92.88,93.12,92.38,92.58,84657.0
2021-01-05 11:50:00,92.57,92.58,92.08,92.29,99146.0,92.57,92.58,92.08,92.29,99146.0
2021-01-05 11:55:00,92.26,92.42,92.15,92.18,44294.0,92.26,92.42,92.15,92.18,44294.0
2021-01-05 12:00:00,92.25,92.26,91.6,91.97,107592.0,92.25,92.26,91.6,91.97,107592.0
2021-01-05 12:05:00,91.95,92.28,91.71,92.19,79099.0,91.95,92.28,91.71,92.19,79099.0
2021-01-05 12:10:00,92.22,92.4,92.08,92.3,83484.0,92.22,92.4,92.08,92.3,83484.0
2021-01-05 12:15:00,92.3,92.5,92.1,92.34,51705.0,92.3,92.5,92.1,92.34,51705.0
2021-01-05 12:20:00,92.3,92.34,91.92,92.26,47401.0,92.3,92.34,91.92,92.26,47401.0
2021-01-05 12:25:00,92.24,92.58,92.17,92.57,25576.0,92.24,92.58,92.17,92.57,25576.0
2021-01-05 12:30:00,92.57,93.0,92.54,92.78,97295.0,92.57,93.0,92.54,92.78,97295.0
2021-01-05 12:35:00,92.75,92.89,92.51,92.88,50900.0,92.75,92.89,92.51,92.88,50900.0
2021-01-05 12:40:00,92.86,92.88,92.59,92.72,26187.0,92.86,92.88,92.59,92.72,26187.0
2021-01-05 12:45:00,92.66,92.83,92.62,92.8,18198.0,92.66,92.83,92.62,92.8,18198.0
2021-01-05 12:50:00,92.81,93.1,92.64,93.06,92501.0,92.81,93.1,92.64,93.06,92501.0
2021-01-05 12:55:00,93.04,93.33,92.81,93.18,68251.0,93.04,93.33,92.81,93.18,68251.0
2021-01-05 13:00:00,93.21,93.53,93.17,93.44,31123.0,93.21,93.53,93.17,93.44,31123.0
2021-01-05 13:05:00,93.44,93.69,93.4,93.56,63452.0,93.44,93.69,93.4,93.56,63452.0
2021-01-05 13:10:00,93.58,93.59,93.12,93.35,47767.0,93.58,93.59,93.12,93.35,47767.0
2021-01-05 13:15:00,93.35,93.66,93.27,93.64,41536.0,93.35,93.66,93.27,93.64,41536.0
2021-01-05 13:20:00,93.61,93.64,93.28,93.39,25305.0,93.61,93.64,93.28,93.39,25305.0
2021-01-05 13:25:00,93.44,93.57,93.24,93.29,22849.0,93.44,93.57,93.24,93.29,22849.0
2021-01-05 13:30:00,93.34,93.36,92.48,92.64,57934.0,93.34,93.36,92.48,92.64,57934.0
2021-01-05 13:35:00,92.64,92.92,92.64,92.7,26645.0,92.64,92.92,92.64,92.7,26645.0
2021-01-05 13:40:00,92.69,92.89,92.66,92.73,27472.0,92.69,92.89,92.66,92.73,27472.0
2021-01-05 13:45:00,92.73,92.78,92.3,92.39,59483.0,92.73,92.78,92.3,92.39,59483.0
2021-01-05 13:50:00,92.37,92.41,92.05,92.2,48527.0,92.37,92.41,92.05,92.2,48527.0
2021-01-05 13:55:00,92.13,92.3,92.1,92.17,37461.0,92.13,92.3,92.1,92.17,37461.0
2021-01-05 14:00:00,92.16,92.22,91.89,92.2,68095.0,92.16,92.22,91.89,92.2,68095.0
2021-01-05 14:05:00,92.19,92.21,91.86,92.02,42440.0,92.19,92.21,91.86,92.02,42440.0
2021-01-05 14:10:00,91.99,92.15,91.95,92.06,26567.0,91.99,92.15,91.95,92.06,26567.0
2021-01-05 14:15:00,92.02,92.13,91.88,92.12,24210.0,92.02,92.13,91.88,92.12,24210.0
2021-01-05 14:20:00,92.09,92.21,91.82,91.9,30579.0,92.09,92.21,91.82,91.9,30579.0
2021-01-05 14:25:00,91.9,92.13,91.88,91.99,21239.0,91.9,92.13,91.88,91.99,21239.0
2021-01-05 14:30:00,92.0,92.1,91.68,91.7,48983.0,92.0,92.1,91.68,91.7,48983.0
2021-01-05 14:35:00,91.7,91.85,91.65,91.76,21273.0,91.7,91.85,91.65,91.76,21273.0
2021-01-05 14:40:00,91.79,92.01,91.75,91.91,34128.0,91.79,92.01,91.75,91.91,34128.0
2021-01-05 14:45:00,91.89,91.92,91.66,91.73,71232.0,91.89,91.92,91.66,91.73,71232.0
2021-01-05 14:50:00,91.72,91.72,91.36,91.49,92545.0,91.72,91.72,91.36,91.49,92545.0
2021-01-05 14:55:00,91.52,91.85,91.43,91.83,75218.0,91.52,91.85,91.43,91.83,75218.0
2021-01-05 15:00:00,91.83,91.91,91.35,91.4,50847.0,91.83,91.91,91.35,91.4,50847.0
2021-01-05 15:05:00,91.4,91.61,91.3,91.46,62203.0,91.4,91.61,91.3,91.46,62203.0
2021-01-05 15:10:00,91.48,91.74,91.44,91.59,31305.0,91.48,91.74,91.44,91.59,31305.0
2021-01-05 15:15:00,91.61,91.74,91.48,91.67,37887.0,91.61,91.74,91.48,91.67,37887.0
2021-01-05 15:20:00,91.68,91.76,91.56,91.73,39207.0,91.68,91.76,91.56,91.73,39207.0
2021-01-05 15:25:00,91.73,91.86,91.56,91.64,44777.0,91.73,91.86,91.56,91.64,44777.0
2021-01-05 15:30:00,91.67,91.84,91.66,91.75,55489.0,91.67,91.84,91.66,91.75,55489.0
2021-01-05 15:35:00,91.74,91.98,91.73,91.95,55025.0,91.74,91.98,91.73,91.95,55025.0
2021-01-05 15:40:00,91.95,92.09,91.91,92.02,79500.0,91.95,92.09,91.91,92.02,79500.0
2021-01-05 15:45:00,92.01,92.11,91.94,91.95,50670.0,92.01,92.11,91.94,91.95,50670.0
2021-01-05 15:50:00,91.97,92.25,91.7,92.25,92699.0,91.97,92.25,91.7,92.25,92699.0
2021-01-05 15:55:00,92.25,92.3,91.99,92.16,174172.0,92.25,92.3,91.99,92.16,174172.0
2021-01-06 09:30:00,98.84,99.85,96.65,98.99,445282.0,98.84,99.85,96.65,98.99,445282.0
2021-01-06 09:35:00,98.82,99.05,97.53,97.92,178392.0,98.82,99.05,97.53,97.92,178392.0
2021-01-06 09:40:00,97.92,98.5,97.47,98.01,163158.0,97.92,98.5,97.47,98.01,163158.0
2021-01-06 09:45:00,98.0,98.87,97.49,98.71,149950.0,98.0,98.87,97.49,98.71,149950.0
2021-01-06 09:50:00,98.88,99.14,97.54,97.54,115414.0,98.88,99.14,97.54,97.54,115414.0
2021-01-06 09:55:00,97.53,97.79,96.6,96.67,174463.0,97.53,97.79,96.6,96.67,174463.0
2021-01-06 10:00:00,96.73,97.37,96.06,97.12,92473.0,96.73,97.37,96.06,97.12,92473.0
2021-01-06 10:05:00,97.21,97.35,96.7,97.28,74372.0,97.21,97.35,96.7,97.28,74372.0
2021-01-06 10:10:00,97.2,97.84,97.14,97.31,57557.0,97.2,97.84,97.14,97.31,57557.0
2021-01-06 10:15:00,97.29,97.6,96.5,97.56,86931.0,97.29,97.6,96.5,97.56,86931.0
2021-01-06 10:20:00,97.6,97.85,96.76,96.9,74776.0,97.6,97.85,96.76,96.9,74776.0
2021-01-06 10:25:00,96.87,97.42,96.74,97.32,58220.0,96.87,97.42,96.74,97.32,58220.0
2021-01-06 10:30:00,97.36,98.2,97.15,98.05,93098.0,97.36,98.2,97.15,98.05,93098.0
2021-01-06 10:35:00,98.03,98.7,98.02,98.54,79982.0,98.03,98.7,98.02,98.54,79982.0
2021-01-06 10:40:00,98.56,98.61,98.11,98.42,52248.0,98.56,98.61,98.11,98.42,52248.0
2021-01-06 10:45:00,98.43,99.04,98.33,98.59,72497.0,98.43,99.04,98.33,98.59,72497.0
2021-01-06 10:50:00,98.63,98.69,98.16,98.35,46288.0,98.63,98.69,98.16,98.35,46288.0
2021-01-06 10:55:00,98.47,98.82,98.27,98.66,38913.0,98.47,98.82,98.27,98.66,38913.0
2021-01-06 11:00:00,98.74,98.82,98.5,98.74,9902.0,98.74,98.82,98.5,98.74,9902.0
2021-01-06 11:05:00,98.81,99.5,98.63,99.36,48165.0,98.81,99.5,98.63,99.36,48165.0
2021-01-06 11:10:00,99.32,99.47,98.93,98.97,58167.0,99.32,99.47,98.93,98.97,58167.0
2021-01-06 11:15:00,99.06,99.59,99.05,99.55,66574.0,99.06,99.59,99.05,99.55,66574.0
2021-01-06 11:20:00,99.49,99.69,99.09,99.2,53262.0,99.49,99.69,99.09,99.2,53262.0
2021-01-06 11:25:00,99.22,99.53,99.15,99.31,30644.0,99.22,99.53,99.15,99.31,30644.0
2021-01-06 11:30:00,99.34,99.79,99.33,99.65,70152.0,99.34,99.79,99.33,99.65,70152.0
2021-01-06 11:35:00,99.69,99.83,99.48,99.69,49635.0,99.69,99.83,99.48,99.69,49635.0
2021-01-06 11:40:00,99.69,100.33,99.65,100.15,145230.0,99.69,100.33,99.65,100.15,145230.0
2021-01-06 11:45:00,100.12,100.64,100.05,100.24,66492.0,100.12,100.64,100.05,100.24,66492.0
2021-01-06 11:50:00,100.3,100.63,100.06,100.43,59374.0,100.3,100.63,100.06,100.43,59374.0
2021-01-06 11:55:00,100.46,100.56,100.19,100.27,24342.0,100.46,100.56,100.19,100.27,24342.0
2021-01-06 12:00:00,100.27,100.45,99.81,100.14,65776.0,100.27,100.45,99.81,100.14,65776.0
2021-01-06 12:05:00,100.05,100.48,99.93,100.36,36953.0,100.05,100.48,99.93,100.36,36953.0
2021-01-06 12:10:00,100.36,100.68,100.0,100.39,64966.0,100.36,100.68,100.0,100.39,64966.0
2021-01-06 12:15:00,100.41,100.96,100.4,100.71,37418.0,100.41,100.96,100.4,100.71,37418.0
2021-01-06 12:20:00,100.88,101.41,100.81,101.31,55550.0,100.88,101.41,100.81,101.31,55550.0
2021-01-06 12:25:00,101.36,101.7,101.12,101.64,61752.0,101.36,101.7,101.12,101.64,61752.0
2021-01-06 12:30:00,101.67,101.94,101.61,101.79,49981.0,101.67,101.94,101.61,101.79,49981.0
2021-01-06 12:35:00,101.74,102.0,101.71,101.73,36044.0,101.74,102.0,101.71,101.73,36044.0
2021-01-06 12:40:00,101.67,102.1,101.67,101.97,62473.0,101.67,102.1,101.67,101.97,62473.0
2021-01-06 12:45:00,102.08,102.1,101.53,101.73,36211.0,102.08,102.1,101.53,101.73,36211.0
2021-01-06 12:50:00,101.8,102.13,101.79,101.88,52739.0,101.8,102.13,101.79,101.88,52739.0
2021-01-06 12:55:00,101.91,101.95,101.65,101.92,31622.0,101.91,101.95,101.65,101.92,31622.0
2021-01-06 13:00:00,101.89,102.07,101.55,101.84,51003.0,101.89,102.07,101.55,101.84,51003.0
2021-01-06 13:05:00,101.86,101.91,101.56,101.61,27399.0,101.86,101.91,101.56,101.61,27399.0
2021-01-06 13:10:00,101.61,101.65,101.09,101.12,35964.0,101.61,101.65,101.09,101.12,35964.0
2021-01-06 13:15:00,101.17,101.25,100.58,100.71,44879.0,101.17,101.25,100.58,100.71,44879.0
2021-01-06 13:20:00,100.7,101.11,100.53,101.02,55875.0,100.7,101.11,100.53,101.02,55875.0
2021-01-06 13:25:00,101.05,101.25,100.85,101.21,33946.0,101.05,101.25,100.85,101.21,33946.0
2021-01-06 13:30:00,101.27,101.58,101.02,101.03,34814.0,101.27,101.58,101.02,101.03,34814.0
2021-01-06 13:35:00,101.02,101.28,100.98,101.17,26817.0,101.02,101.28,100.98,101.17,26817.0
2021-01-06 13:40:00,101.19,101.26,100.6,100.79,24075.0,101.19,101.26,100.6,100.79,24075.0
2021-01-06 13:45:00,100.74,101.3,100.74,101.21,24165.0,100.74,101.3,100.74,101.21,24165.0
2021-01-06 13:50:00,101.23,101.52,101.19,101.43,20529.0,101.23,101.52,101.19,101.43,20529.0
2021-01-06 13:55:00,101.39,101.43,101.0,101.12,18291.0,101.39,101.43,101.0,101.12,18291.0
2021-01-06 14:00:00,101.12,101.83,101.12,101.75,22439.0,101.12,101.83,101.12,101.75,22439.0
2021-01-06 14:05:00,101.79,101.83,101.5,101.71,29096.0,101.79,101.83,101.5,101.71,29096.0
2021-01-06 14:10:00,101.74,101.9,101.65,101.75,14027.0,101.74,101.9,101.65,101.75,14027.0
2021-01-06 14:15:00,101.7,101.72,101.1,101.24,37611.0,101.7,101.72,101.1,101.24,37611.0
2021-01-06 14:20:00,101.24,101.54,101.15,101.15,21773.0,101.24,101.54,101.15,101.15,21773.0
2021-01-06 14:25:00,101.28,101.29,100.43,100.58,48895.0,101.28,101.29,100.43,100.58,48895.0
2021-01-06 14:30:00,100.56,100.93,100.36,100.62,30092.0,100.56,100.93,100.36,100.62,30092.0
2021-01-06 14:35:00,100.57,100.61,99.57,99.57,35134.0,100.57,100.61,99.57,99.57,35134.0
2021-01-06 14:40:00,99.54,99.62,99.08,99.33,54912.0,99.54,99.62,99.08,99.33,54912.0
2021-01-06 14:45:00,99.35,99.6,98.86,98.86,67386.0,99.35,99.6,98.86,98.86,67386.0
2021-01-06 14:50:00,98.96,99.87,98.88,99.87,42357.0,98.96,99.87,98.88,99.87,42357.0
2021-01-06 14:55:00,99.81,100.43,99.8,100.08,40791.0,99.81,100.43,99.8,100.08,40791.0
2021-01-06 15:00:00,99.95,100.06,99.32,99.44,40285.0,99.95,100.06,99.32,99.44,40285.0
2021-01-06 15:05:00,99.5,99.65,99.14,99.39,46071.0,99.5,99.65,99.14,99.39,46071.0
2021-01-06 15:10:00,99.39,99.96,99.27,99.7,42472.0,99.39,99.96,99.27,99.7,42472.0
2021-01-06 15:15:00,99.7,99.92,99.54,99.84,28953.0,99.7,99.92,99.54,99.84,28953.0
2021-01-06 15:20:00,99.84,99.88,99.0,99.09,28139.0,99.84,99.88,99.0,99.09,28139.0
2021-01-06 15:25:00,99.0,99.6,98.6,99.46,41153.0,99.0,99.6,98.6,99.46,41153.0
2021-01-06 15:30:00,99.44,99.56,99.08,99.29,20241.0,99.44,99.56,99.08,99.29,20241.0
2021-01-06 15:35:00,99.3,99.34,98.6,98.61,37936.0,99.3,99.34,98.6,98.61,37936.0
2021-01-06 15:40:00,98.68,99.39,98.55,99.33,43079.0,98.68,99.39,98.55,99.33,43079.0
2021-01-06 15:45:00,99.37,99.37,98.85,99.23,42955.0,99.37,99.37,98.85,99.23,42955.0
2021-01-06 15:50:00,99.26,99.48,99.08,99.29,107256.0,99.26,99.48,99.08,99.29,107256.0
2021-01-06 15:55:00,99.3,99.83,99.28,99.69,107592.0,99.3,99.83,99.28,99.69,107592.0
2021-01-07 09:30:00,104.89,105.9,104.32,104.48,181258.0,104.89,105.9,104.32,104.48,181258.0
2021-01-07 09:35:00,104.35,105.17,103.77,104.48,96246.0,104.35,105.17,103.77,104.48,96246.0
2021-01-07 09:40:00,104.52,105.29,104.4,105.0,111983.0,104.52,105.29,104.4,105.0,111983.0
2021-01-07 09:45:00,104.99,105.0,103.61,103.69,67234.0,104.99,105.0,103.61,103.69,67234.0
2021-01-07 09:50:00,103.69,104.87,103.6,104.64,78942.0,103.69,104.87,103.6,104.64,78942.0
2021-01-07 09:55:00,104.58,105.33,104.01,104.16,66217.0,104.58,105.33,104.01,104.16,66217.0
2021-01-07 10:00:00,104.19,104.29,102.83,103.53,73210.0,104.19,104.29,102.83,103.53,73210.0
2021-01-07 10:05:00,103.59,104.9,103.55,104.58,40012.0,103.59,104.9,103.55,104.58,40012.0
2021-01-07 10:10:00,104.49,104.64,103.95,104.35,31451.0,104.49,104.64,103.95,104.35,31451.0
2021-01-07 10:15:00,104.32,104.48,103.4,103.63,46399.0,104.32,104.48,103.4,103.63,46399.0
2021-01-07 10:20:00,103.71,104.4,103.7,104.34,47267.0,103.71,104.4,103.7,104.34,47267.0
2021-01-07 10:25:00,104.39,104.76,104.25,104.39,27787.0,104.39,104.76,104.25,104.39,27787.0
2021-01-07 10:30:00,104.36,104.87,103.91,104.87,46544.0,104.36,104.87,103.91,104.87,46544.0
2021-01-07 10:35:00,104.88,105.69,104.86,105.61,38741.0,104.88,105.69,104.86,105.61,38741.0
2021-01-07 10:40:00,105.54,106.14,105.26,105.94,54041.0,105.54,106.14,105.26,105.94,54041.0
2021-01-07 10:45:00,105.97,106.87,105.97,106.66,73965.0,105.97,106.87,105.97,106.66,73965.0
2021-01-07 10:50:00,106.63,107.12,106.29,106.99,67651.0,106.63,107.12,106.29,106.99,67651.0
2021-01-07 10:55:00,106.96,107.15,106.52,106.8,35372.0,106.96,107.15,106.52,106.8,35372.0
2021-01-07 11:00:00,106.77,107.17,106.73,106.79,53076.0,106.77,107.17,106.73,106.79,53076.0
2021-01-07 11:05:00,106.89,106.97,106.4,106.67,24302.0,106.89,106.97,106.4,106.67,24302.0
2021-01-07 11:10:00,106.64,106.64,106.0,106.01,50697.0,106.64,106.64,106.0,106.01,50697.0
2021-01-07 11:15:00,106.0,106.42,106.0,106.09,28166.0,106.0,106.42,106.0,106.09,28166.0
2021-01-07 11:20:00,106.15,106.68,106.14,106.68,22283.0,106.15,106.68,106.14,106.68,22283.0
2021-01-07 11:25:00,106.59,106.68,106.35,106.52,19139.0,106.59,106.68,106.35,106.52,19139.0
2021-01-07 11:30:00,106.5,106.5,105.82,105.83,35566.0,106.5,106.5,105.82,105.83,35566.0
2021-01-07 11:35:00,105.89,106.09,105.6,105.95,26836.0,105.89,106.09,105.6,105.95,26836.0
2021-01-07 11:40:00,105.97,106.14,105.7,105.83,9347.0,105.97,106.14,105.7,105.83,9347.0
2021-01-07 11:45:00,105.7,105.73,105.2,105.32,20101.0,105.7,105.73,105.2,105.32,20101.0
2021-01-07 11:50:00,105.37,105.57,105.14,105.45,15696.0,105.37,105.57,105.14,105.45,15696.0
2021-01-07 11:55:00,105.47,105.96,105.46,105.68,16645.0,105.47,105.96,105.46,105.68,16645.0
2021-01-07 12:00:00,105.67,105.91,105.55,105.75,18261.0,105.67,105.91,105.55,105.75,18261.0
2021-01-07 12:05:00,105.8,106.23,105.73,106.1,19775.0,105.8,106.23,105.73,106.1,19775.0
2021-01-07 12:10:00,106.02,106.56,106.02,106.36,12650.0,106.02,106.56,106.02,106.36,12650.0
2021-01-07 12:15:00,106.43,106.63,106.18,106.3,25764.0,106.43,106.63,106.18,106.3,25764.0
2021-01-07 12:20:00,106.24,106.42,106.08,106.15,10905.0,106.24,106.42,106.08,106.15,10905.0
2021-01-07 12:25:00,106.15,106.2,105.88,105.88,14231.0,106.15,106.2,105.88,105.88,14231.0
2021-01-07 12:30:00,105.99,106.13,105.81,105.97,12875.0,105.99,106.13,105.81,105.97,12875.0
2021-01-07 12:35:00,105.97,106.03,105.68,105.81,10223.0,105.97,106.03,105.68,105.81,10223.0
2021-01-07 12:40:00,105.78,105.85,105.5,105.76,11741.0,105.78,105.85,105.5,105.76,11741.0
2021-01-07 12:45:00,105.65,105.98,105.48,105.75,22110.0,105.65,105.98,105.48,105.75,22110.0
2021-01-07 12:50:00,105.75,105.75,105.4,105.65,16589.0,105.75,105.75,105.4,105.65,16589.0
2021-01-07 12:55:00,105.65,105.73,105.49,105.55,10702.0,105.65,105.73,105.49,105.55,10702.0
2021-01-07 13:00:00,105.59,106.01,105.59,105.76,15993.0,105.59,106.01,105.59,105.76,15993.0
2021-01-07 13:05:00,105.85,105.96,105.59,105.64,13823.0,105.85,105.96,105.59,105.64,13823.0
2021-01-07 13:10:00,105.58,105.59,105.27,105.49,13263.0,105.58,105.59,105.27,105.49,13263.0
2021-01-07 13:15:00,105.4,105.44,105.14,105.19,12439.0,105.4,105.44,105.14,105.19,12439.0
2021-01-07 13:20:00,105.2,105.32,105.12,105.29,7617.0,105.2,105.32,105.12,105.29,7617.0
2021-01-07 13:25:00,105.25,105.31,104.89,104.9,17647.0,105.25,105.31,104.89,104.9,17647.0
2021-01-07 13:30:00,104.9,105.54,104.9,105.33,16383.0,104.9,105.54,104.9,105.33,16383.0
2021-01-07 13:35:00,105.34,105.5,104.82,104.93,14002.0,105.34,105.5,104.82,104.93,14002.0
2021-01-07 13:40:00,104.94,105.11,104.77,105.05,20460.0,104.94,105.11,104.77,105.05,20460.0
2021-01-07 13:45:00,104.98,104.98,104.45,104.57,16292.0,104.98,104.98,104.45,104.57,16292.0
2021-01-07 13:50:00,104.61,104.76,104.53,104.72,6842.0,104.61,104.76,104.53,104.72,6842.0
2021-01-07 13:55:00,104.72,105.0,104.64,104.73,16599.0,104.72,105.0,104.64,104.73,16599.0
2021-01-07 14:00:00,104.75,105.03,104.73,105.01,18720.0,104.75,105.03,104.73,105.01,18720.0
2021-01-07 14:05:00,105.07,105.07,104.72,104.88,7885.0,105.07,105.07,104.72,104.88,7885.0
2021-01-07 14:10:00,104.84,104.97,104.62,104.69,17721.0,104.84,104.97,104.62,104.69,17721.0
2021-01-07 14:15:00,104.74,104.95,104.63,104.63,12084.0,104.74,104.95,104.63,104.63,12084.0
2021-01-07 14:20:00,104.77,104.81,104.52,104.62,14265.0,104.77,104.81,104.52,104.62,14265.0
2021-01-07 14:25:00,104.64,104.82,104.11,104.3,39969.0,104.64,104.82,104.11,104.3,39969.0
2021-01-07 14:30:00,104.21,104.55,104.13,104.31,13666.0,104.21,104.55,104.13,104.31,13666.0
2021-01-07 14:35:00,104.41,104.41,104.1,104.1,9021.0,104.41,104.41,104.1,104.1,9021.0
2021-01-07 14:40:00,104.14,104.54,104.02,104.42,12573.0,104.14,104.54,104.02,104.42,12573.0
2021-01-07 14:45:00,104.42,104.66,104.29,104.66,13831.0,104.42,104.66,104.29,104.66,13831.0
2021-01-07 14:50:00,104.58,104.9,104.54,104.84,12370.0,104.58,104.9,104.54,104.84,12370.0
2021-01-07 14:55:00,104.87,104.9,104.39,104.4,15260.0,104.87,104.9,104.39,104.4,15260.0
2021-01-07 15:00:00,104.46,104.93,104.43,104.86,7822.0,104.46,104.93,104.43,104.86,7822.0
2021-01-07 15:05:00,104.83,104.91,104.7,104.79,11350.0,104.83,104.91,104.7,104.79,11350.0
2021-01-07 15:10:00,104.78,104.87,104.41,104.66,14446.0,104.78,104.87,104.41,104.66,14446.0
2021-01-07 15:15:00,104.65,104.78,104.47,104.65,12508.0,104.65,104.78,104.47,104.65,12508.0
2021-01-07 15:20:00,104.65,104.66,104.43,104.53,20498.0,104.65,104.66,104.43,104.53,20498.0
2021-01-07 15:25:00,104.55,104.95,104.53,104.89,18185.0,104.55,104.95,104.53,104.89,18185.0
2021-01-07 15:30:00,104.95,105.24,104.76,104.86,29324.0,104.95,105.24,104.76,104.86,29324.0
2021-01-07 15:35:00,104.89,105.03,104.79,105.03,14082.0,104.89,105.03,104.79,105.03,14082.0
2021-01-07 15:40:00,105.01,105.26,104.94,105.11,18763.0,105.01,105.26,104.94,105.11,18763.0
2021-01-07 15:45:00,105.13,105.39,105.03,105.12,27539.0,105.13,105.39,105.03,105.12,27539.0
2021-01-07 15:50:00,105.16,105.48,105.1,105.43,38432.0,105.16,105.48,105.1,105.43,38432.0
2021-01-07 15:55:00,105.48,105.73,105.46,105.6,92497.0,105.48,105.73,105.46,105.6,92497.0
2021-01-08 09:30:00,108.54,109.62,103.36,103.36,330934.0,108.54,109.62,103.36,103.36,330934.0
2021-01-08 09:35:00,103.73,104.0,102.03,102.03,174091.0,103.73,104.0,102.03,102.03,174091.0
2021-01-08 09:40:00,102.05,103.54,101.41,102.89,75176.0,102.05,103.54,101.41,102.89,75176.0
2021-01-08 09:45:00,103.01,103.31,102.17,102.68,52280.0,103.01,103.31,102.17,102.68,52280.0
2021-01-08 09:50:00,102.83,103.54,102.02,102.23,56313.0,102.83,103.54,102.02,102.23,56313.0
2021-01-08 09:55:00,102.2,102.88,101.82,102.75,66262.0,102.2,102.88,101.82,102.75,66262.0
2021-01-08 10:00:00,102.8,103.93,102.32,103.59,85691.0,102.8,103.93,102.32,103.59,85691.0
2021-01-08 10:05:00,103.79,104.54,103.5,104.43,73626.0,103.79,104.54,103.5,104.43,73626.0
2021-01-08 10:10:00,104.46,105.36,104.46,104.86,47342.0,104.46,105.36,104.46,104.86,47342.0
2021-01-08 10:15:00,104.97,105.46,104.77,105.31,47206.0,104.97,105.46,104.77,105.31,47206.0
2021-01-08 10:20:00,105.39,105.55,104.08,104.18,73020.0,105.39,105.55,104.08,104.18,73020.0
2021-01-08 10:25:00,104.12,104.27,102.58,102.93,93386.0,104.12,104.27,102.58,102.93,93386.0
2021-01-08 10:30:00,102.97,103.91,102.97,103.87,33324.0,102.97,103.91,102.97,103.87,33324.0
2021-01-08 10:35:00,103.8,104.26,103.5,103.82,22293.0,103.8,104.26,103.5,103.82,22293.0
2021-01-08 10:40:00,104.02,104.49,103.57,104.17,28072.0,104.02,104.49,103.57,104.17,28072.0
2021-01-08 10:45:00,104.18,104.6,103.99,104.39,29018.0,104.18,104.6,103.99,104.39,29018.0
2021-01-08 10:50:00,104.34,104.37,103.89,104.11,30569.0,104.34,104.37,103.89,104.11,30569.0
2021-01-08 10:55:00,104.27,104.3,103.9,104.3,26112.0,104.27,104.3,103.9,104.3,26112.0
2021-01-08 11:00:00,104.24,104.5,103.67,103.86,13843.0,104.24,104.5,103.67,103.86,13843.0
2021-01-08 11:05:00,103.97,104.0,103.34,103.48,14873.0,103.97,104.0,103.34,103.48,14873.0
2021-01-08 11:10:00,103.56,103.83,103.14,103.23,28969.0,103.56,103.83,103.14,103.23,28969.0
2021-01-08 11:15:00,103.29,103.3,102.2,102.72,48675.0,103.29,103.3,102.2,102.72,48675.0
2021-01-08 11:20:00,102.65,103.51,102.55,103.33,22996.0,102.65,103.51,102.55,103.33,22996.0
2021-01-08 11:25:00,103.25,103.29,102.78,102.93,16416.0,103.25,103.29,102.78,102.93,16416.0
2021-01-08 11:30:00,102.93,103.34,102.71,102.78,22661.0,102.93,103.34,102.71,102.78,22661.0
2021-01-08 11:35:00,102.91,103.37,102.78,103.12,8948.0,102.91,103.37,102.78,103.12,8948.0
2021-01-08 11:40:00,103.08,103.62,103.07,103.5,21700.0,103.08,103.62,103.07,103.5,21700.0
2021-01-08 11:45:00,103.5,103.52,103.03,103.16,17328.0,103.5,103.52,103.03,103.16,17328.0
2021-01-08 11:50:00,103.18,103.21,102.92,103.16,14030.0,103.18,103.21,102.92,103.16,14030.0
2021-01-08 11:55:00,103.2,103.2,102.76,102.79,15881.0,103.2,103.2,102.76,102.79,15881.0
2021-01-08 12:00:00,102.73,102.93,102.54,102.88,12708.0,102.73,102.93,102.54,102.88,12708.0
2021-01-08 12:05:00,102.72,103.21,102.72,103.14,26114.0,102.72,103.21,102.72,103.14,26114.0
2021-01-08 12:10:00,103.14,103.58,103.02,103.52,10338.0,103.14,103.58,103.02,103.52,10338.0
2021-01-08 12:15:00,103.5,103.52,103.17,103.39,12193.0,103.5,103.52,103.17,103.39,12193.0
2021-01-08 12:20:00,103.39,103.57,103.32,103.54,17760.0,103.39,103.57,103.32,103.54,17760.0
2021-01-08 12:25:00,103.48,103.78,103.44,103.7,11238.0,103.48,103.78,103.44,103.7,11238.0
2021-01-08 12:30:00,103.73,103.94,103.62,103.89,14152.0,103.73,103.94,103.62,103.89,14152.0
2021-01-08 12:35:00,103.88,103.94,103.58,103.81,10511.0,103.88,103.94,103.58,103.81,10511.0
2021-01-08 12:40:00,103.85,104.06,103.71,103.88,7251.0,103.85,104.06,103.71,103.88,7251.0
2021-01-08 12:45:00,103.89,103.96,103.52,103.66,9012.0,103.89,103.96,103.52,103.66,9012.0
2021-01-08 12:50:00,103.65,103.97,103.6,103.82,8134.0,103.65,103.97,103.6,103.82,8134.0
2021-01-08 12:55:00,103.94,103.99,103.74,103.95,7880.0,103.94,103.99,103.74,103.95,7880.0
2021-01-08 13:00:00,103.94,103.94,103.52,103.7,7899.0,103.94,103.94,103.52,103.7,7899.0
2021-01-08 13:05:00,103.75,104.34,103.75,104.28,8811.0,103.75,104.34,103.75,104.28,8811.0
2021-01-08 13:10:00,104.18,104.22,103.98,103.99,3424.0,104.18,104.22,103.98,103.99,3424.0
2021-01-08 13:15:00,104.11,104.14,103.68,103.69,7475.0,104.11,104.14,103.68,103.69,7475.0
2021-01-08 13:20:00,103.74,103.74,103.14,103.42,13367.0,103.74,103.74,103.14,103.42,13367.0
2021-01-08 13:25:00,103.41,103.74,103.41,103.67,9336.0,103.41,103.74,103.41,103.67,9336.0
2021-01-08 13:30:00,103.61,103.74,103.22,103.22,8793.0,103.61,103.74,103.22,103.22,8793.0
2021-01-08 13:35:00,103.18,103.37,102.77,103.12,25849.0,103.18,103.37,102.77,103.12,25849.0
2021-01-08 13:40:00,103.07,103.07,102.4,102.48,14791.0,103.07,103.07,102.4,102.48,14791.0
2021-01-08 13:45:00,102.68,103.08,102.6,103.02,8268.0,102.68,103.08,102.6,103.02,8268.0
2021-01-08 13:50:00,103.04,103.23,102.93,103.18,11994.0,103.04,103.23,102.93,103.18,11994.0
2021-01-08 13:55:00,103.19,103.44,102.88,102.99,8916.0,103.19,103.44,102.88,102.99,8916.0
2021-01-08 14:00:00,103.1,103.36,103.05,103.12,8976.0,103.1,103.36,103.05,103.12,8976.0
2021-01-08 14:05:00,103.1,103.39,103.1,103.39,7575.0,103.1,103.39,103.1,103.39,7575.0
2021-01-08 14:10:00,103.47,103.6,103.1,103.11,14016.0,103.47,103.6,103.1,103.11,14016.0
2021-01-08 14:15:00,103.0,103.3,103.0,103.05,8645.0,103.0,103.3,103.0,103.05,8645.0
2021-01-08 14:20:00,102.91,103.14,102.75,102.85,8858.0,102.91,103.14,102.75,102.85,8858.0
2021-01-08 14:25:00,102.86,103.0,102.62,102.89,11113.0,102.86,103.0,102.62,102.89,11113.0
2021-01-08 14:30:00,102.89,103.13,102.77,102.94,6036.0,102.89,103.13,102.77,102.94,6036.0
2021-01-08 14:35:00,103.05,103.05,102.63,102.71,10372.0,103.05,103.05,102.63,102.71,10372.0
2021-01-08 14:40:00,102.77,102.81,102.36,102.58,15406.0,102.77,102.81,102.36,102.58,15406.0
2021-01-08 14:45:00,102.58,102.72,102.23,102.64,12360.0,102.58,102.72,102.23,102.64,12360.0
2021-01-08 14:50:00,102.64,102.72,102.51,102.59,8705.0,102.64,102.72,102.51,102.59,8705.0
2021-01-08 14:55:00,102.65,102.94,102.43,102.44,13244.0,102.65,102.94,102.43,102.44,13244.0
2021-01-08 15:00:00,102.51,102.91,102.49,102.72,11156.0,102.51,102.91,102.49,102.72,11156.0
2021-01-08 15:05:00,102.72,103.14,102.65,103.02,17363.0,102.72,103.14,102.65,103.02,17363.0
2021-01-08 15:10:00,102.95,103.13,102.65,102.87,27029.0,102.95,103.13,102.65,102.87,27029.0
2021-01-08 15:15:00,102.87,103.39,102.87,103.38,17386.0,102.87,103.39,102.87,103.38,17386.0
2021-01-08 15:20:00,103.33,103.4,103.0,103.1,17597.0,103.33,103.4,103.0,103.1,17597.0
2021-01-08 15:25:00,103.16,103.38,103.1,103.24,10541.0,103.16,103.38,103.1,103.24,10541.0
2021-01-08 15:30:00,103.28,103.75,103.13,103.65,12868.0,103.28,103.75,103.13,103.65,12868.0
2021-01-08 15:35:00,103.7,103.78,103.5,103.52,18226.0,103.7,103.78,103.5,103.52,18226.0
2021-01-08 15:40:00,103.6,103.93,103.6,103.79,22675.0,103.6,103.93,103.6,103.79,22675.0
2021-01-08 15:45:00,103.78,103.91,103.58,103.58,19602.0,103.78,103.91,103.58,103.58,19602.0
2021-01-08 15:50:00,103.63,104.2,103.62,104.14,54182.0,103.63,104.2,103.62,104.14,54182.0
2021-01-08 15:55:00,104.14,104.24,103.97,104.19,107492.0,104.14,104.24,103.97,104.19,107492.0
2021-01-11 09:30:00,101.97,102.9,101.2,102.81,237870.0,101.97,102.9,101.2,102.81,237870.0
2021-01-11 09:35:00,102.67,102.89,102.03,102.67,27017.0,102.67,102.89,102.03,102.67,27017.0
2021-01-11 09:40:00,102.85,103.5,102.2,103.43,52981.0,102.85,103.5,102.2,103.43,52981.0
2021-01-11 09:45:00,103.22,103.38,102.71,102.71,39186.0,103.22,103.38,102.71,102.71,39186.0
2021-01-11 09:50:00,102.87,103.78,102.62,103.62,103218.0,102.87,103.78,102.62,103.62,103218.0
2021-01-11 09:55:00,103.59,104.1,103.39,103.95,68447.0,103.59,104.1,103.39,103.95,68447.0
2021-01-11 10:00:00,103.84,104.58,103.84,104.46,68985.0,103.84,104.58,103.84,104.46,68985.0
2021-01-11 10:05:00,104.39,104.81,104.26,104.76,41427.0,104.39,104.81,104.26,104.76,41427.0
2021-01-11 10:10:00,104.73,104.92,104.14,104.91,30715.0,104.73,104.92,104.14,104.91,30715.0
2021-01-11 10:15:00,104.81,105.32,104.64,104.73,39677.0,104.81,105.32,104.64,104.73,39677.0
2021-01-11 10:20:00,104.88,104.91,104.14,104.15,15408.0,104.88,104.91,104.14,104.15,15408.0
2021-01-11 10:25:00,104.09,104.24,103.6,103.66,26260.0,104.09,104.24,103.6,103.66,26260.0
2021-01-11 10:30:00,103.69,104.17,103.69,104.0,23681.0,103.69,104.17,103.69,104.0,23681.0
2021-01-11 10:35:00,104.14,104.48,103.85,104.1,101900.0,104.14,104.48,103.85,104.1,101900.0
2021-01-11 10:40:00,104.1,104.14,103.54,103.64,25917.0,104.1,104.14,103.54,103.64,25917.0
2021-01-11 10:45:00,103.64,103.92,103.02,103.02,19641.0,103.64,103.92,103.02,103.02,19641.0
2021-01-11 10:50:00,103.05,103.11,102.51,102.66,26412.0,103.05,103.11,102.51,102.66,26412.0
2021-01-11 10:55:00,102.73,103.19,102.58,102.88,11630.0,102.73,103.19,102.58,102.88,11630.0
2021-01-11 11:00:00,102.88,103.25,102.79,102.99,10586.0,102.88,103.25,102.79,102.99,10586.0
2021-01-11 11:05:00,103.04,103.28,102.93,102.93,7023.0,103.04,103.28,102.93,102.93,7023.0
2021-01-11 11:10:00,102.93,103.08,102.55,102.68,12069.0,102.93,103.08,102.55,102.68,12069.0
2021-01-11 11:15:00,102.74,102.96,102.74,102.94,9866.0,102.74,102.96,102.74,102.94,9866.0
2021-01-11 11:20:00,102.83,103.17,102.81,102.97,7802.0,102.83,103.17,102.81,102.97,7802.0
2021-01-11 11:25:00,103.0,103.2,102.99,103.08,17769.0,103.0,103.2,102.99,103.08,17769.0
2021-01-11 11:30:00,103.06,103.31,103.02,103.25,6650.0,103.06,103.31,103.02,103.25,6650.0
2021-01-11 11:35:00,103.22,103.68,103.21,103.68,13344.0,103.22,103.68,103.21,103.68,13344.0
2021-01-11 11:40:00,103.74,103.74,103.17,103.31,26831.0,103.74,103.74,103.17,103.31,26831.0
2021-01-11 11:45:00,103.48,103.49,103.12,103.33,5741.0,103.48,103.49,103.12,103.33,5741.0
2021-01-11 11:50:00,103.25,103.48,103.18,103.3,7459.0,103.25,103.48,103.18,103.3,7459.0
2021-01-11 11:55:00,103.37,103.46,103.25,103.44,11851.0,103.37,103.46,103.25,103.44,11851.0
2021-01-11 12:00:00,103.44,103.57,103.28,103.33,8005.0,103.44,103.57,103.28,103.33,8005.0
2021-01-11 12:05:00,103.46,103.5,103.2,103.25,6176.0,103.46,103.5,103.2,103.25,6176.0
2021-01-11 12:10:00,103.2,103.2,103.02,103.13,5815.0,103.2,103.2,103.02,103.13,5815.0
2021-01-11 12:15:00,103.14,103.27,103.0,103.01,19633.0,103.14,103.27,103.0,103.01,19633.0
2021-01-11 12:20:00,103.0,103.23,102.81,103.09,13416.0,103.0,103.23,102.81,103.09,13416.0
2021-01-11 12:25:00,103.1,103.75,103.08,103.59,14216.0,103.1,103.75,103.08,103.59,14216.0
2021-01-11 12:30:00,103.59,103.68,103.49,103.66,10516.0,103.59,103.68,103.49,103.66,10516.0
2021-01-11 12:35:00,103.7,103.77,103.42,103.43,5876.0,103.7,103.77,103.42,103.43,5876.0
2021-01-11 12:40:00,103.5,103.69,103.42,103.67,2940.0,103.5,103.69,103.42,103.67,2940.0
2021-01-11 12:45:00,103.61,103.75,103.51,103.73,4150.0,103.61,103.75,103.51,103.73,4150.0
2021-01-11 12:50:00,103.73,103.81,103.64,103.65,4416.0,103.73,103.81,103.64,103.65,4416.0
2021-01-11 12:55:00,103.7,103.7,103.23,103.33,4431.0,103.7,103.7,103.23,103.33,4431.0
2021-01-11 13:00:00,103.37,103.38,103.02,103.06,12952.0,103.37,103.38,103.02,103.06,12952.0
2021-01-11 13:05:00,103.09,103.23,103.03,103.06,10870.0,103.09,103.23,103.03,103.06,10870.0
2021-01-11 13:10:00,103.06,103.06,102.87,103.02,15096.0,103.06,103.06,102.87,103.02,15096.0
2021-01-11 13:15:00,103.03,103.06,102.93,103.0,9532.0,103.03,103.06,102.93,103.0,9532.0
2021-01-11 13:20:00,102.97,103.01,102.76,102.9,6320.0,102.97,103.01,102.76,102.9,6320.0
2021-01-11 13:25:00,102.88,102.89,102.61,102.68,7401.0,102.88,102.89,102.61,102.68,7401.0
2021-01-11 13:30:00,102.65,103.09,102.56,103.0,12698.0,102.65,103.09,102.56,103.0,12698.0
2021-01-11 13:35:00,103.0,103.13,102.97,103.08,11157.0,103.0,103.13,102.97,103.08,11157.0
2021-01-11 13:40:00,103.03,103.08,102.86,102.97,9403.0,103.03,103.08,102.86,102.97,9403.0
2021-01-11 13:45:00,102.97,102.98,102.81,102.93,5919.0,102.97,102.98,102.81,102.93,5919.0
2021-01-11 13:50:00,102.96,103.08,102.94,103.06,8507.0,102.96,103.08,102.94,103.06,8507.0
2021-01-11 13:55:00,103.03,103.08,102.91,103.01,11233.0,103.03,103.08,102.91,103.01,11233.0
2021-01-11 14:00:00,103.01,103.1,102.88,103.04,8859.0,103.01,103.1,102.88,103.04,8859.0
2021-01-11 14:05:00,103.05,103.22,102.77,102.77,19488.0,103.05,103.22,102.77,102.77,19488.0
2021-01-11 14:10:00,102.91,103.03,102.85,103.02,7045.0,102.91,103.03,102.85,103.02,7045.0
2021-01-11 14:15:00,103.05,103.25,103.0,103.08,29363.0,103.05,103.25,103.0,103.08,29363.0
2021-01-11 14:20:00,103.1,103.26,103.01,103.26,8940.0,103.1,103.26,103.01,103.26,8940.0
2021-01-11 14:25:00,103.26,103.28,103.1,103.21,10655.0,103.26,103.28,103.1,103.21,10655.0
2021-01-11 14:30:00,103.15,103.61,103.04,103.58,115916.0,103.15,103.61,103.04,103.58,115916.0
2021-01-11 14:35:00,103.57,103.59,103.31,103.58,15394.0,103.57,103.59,103.31,103.58,15394.0
2021-01-11 14:40:00,103.59,103.82,103.51,103.73,11304.0,103.59,103.82,103.51,103.73,11304.0
2021-01-11 14:45:00,103.7,103.95,103.59,103.91,18616.0,103.7,103.95,103.59,103.91,18616.0
2021-01-11 14:50:00,103.89,104.07,103.84,103.95,12408.0,103.89,104.07,103.84,103.95,12408.0
2021-01-11 14:55:00,103.93,104.0,103.89,103.99,5145.0,103.93,104.0,103.89,103.99,5145.0
2021-01-11 15:00:00,104.0,104.05,103.76,103.9,8801.0,104.0,104.05,103.76,103.9,8801.0
2021-01-11 15:05:00,103.89,103.93,103.76,103.76,9491.0,103.89,103.93,103.76,103.76,9491.0
2021-01-11 15:10:00,103.87,103.89,103.71,103.76,6577.0,103.87,103.89,103.71,103.76,6577.0
2021-01-11 15:15:00,103.81,103.82,103.65,103.7,8111.0,103.81,103.82,103.65,103.7,8111.0
2021-01-11 15:20:00,103.69,103.69,103.26,103.27,11625.0,103.69,103.69,103.26,103.27,11625.0
2021-01-11 15:25:00,103.27,103.36,102.94,103.01,13887.0,103.27,103.36,102.94,103.01,13887.0
2021-01-11 15:30:00,102.97,103.33,102.97,103.13,7621.0,102.97,103.33,102.97,103.13,7621.0
2021-01-11 15:35:00,103.19,103.32,103.15,103.21,14851.0,103.19,103.32,103.15,103.21,14851.0
2021-01-11 15:40:00,103.28,103.4,103.15,103.24,15065.0,103.28,103.4,103.15,103.24,15065.0
2021-01-11 15:45:00,103.29,103.47,103.17,103.47,34494.0,103.29,103.47,103.17,103.47,34494.0
2021-01-11 15:50:00,103.45,103.74,103.31,103.46,35876.0,103.45,103.74,103.31,103.46,35876.0
2021-01-11 15:55:00,103.55,103.78,103.48,103.78,127960.0,103.55,103.78,103.48,103.78,127960.0
2021-01-12 09:30:00,104.49,105.36,104.36,105.32,93802.0,104.49,105.36,104.36,105.32,93802.0
2021-01-12 09:35:00,105.33,106.4,104.7,106.05,57250.0,105.33,106.4,104.7,106.05,57250.0
2021-01-12 09:40:00,106.07,107.17,105.95,106.66,55084.0,106.07,107.17,105.95,106.66,55084.0
2021-01-12 09:45:00,106.69,107.21,106.23,106.96,43754.0,106.69,107.21,106.23,106.96,43754.0
2021-01-12 09:50:00,107.0,107.47,105.51,105.98,31557.0,107.0,107.47,105.51,105.98,31557.0
2021-01-12 09:55:00,105.92,107.0,105.78,106.55,78098.0,105.92,107.0,105.78,106.55,78098.0
2021-01-12 10:00:00,106.56,106.73,105.92,106.14,46541.0,106.56,106.73,105.92,106.14,46541.0
2021-01-12 10:05:00,106.14,106.21,104.56,104.92,56951.0,106.14,106.21,104.56,104.92,56951.0
2021-01-12 10:10:00,105.13,105.27,104.28,104.69,24676.0,105.13,105.27,104.28,104.69,24676.0
2021-01-12 10:15:00,104.58,104.68,104.12,104.64,34026.0,104.58,104.68,104.12,104.64,34026.0
2021-01-12 10:20:00,104.73,104.73,103.21,103.46,54744.0,104.73,104.73,103.21,103.46,54744.0
2021-01-12 10:25:00,103.45,103.73,102.84,103.2,46695.0,103.45,103.73,102.84,103.2,46695.0
2021-01-12 10:30:00,103.3,103.83,103.27,103.52,24901.0,103.3,103.83,103.27,103.52,24901.0
2021-01-12 10:35:00,103.49,104.11,103.49,103.73,51524.0,103.49,104.11,103.49,103.73,51524.0
2021-01-12 10:40:00,103.67,103.94,103.2,103.44,26355.0,103.67,103.94,103.2,103.44,26355.0
2021-01-12 10:45:00,103.4,103.85,103.12,103.84,24611.0,103.4,103.85,103.12,103.84,24611.0
2021-01-12 10:50:00,103.84,104.11,103.47,103.64,21628.0,103.84,104.11,103.47,103.64,21628.0
2021-01-12 10:55:00,103.71,103.72,103.15,103.37,13234.0,103.71,103.72,103.15,103.37,13234.0
2021-01-12 11:00:00,103.31,103.4,103.02,103.18,21743.0,103.31,103.4,103.02,103.18,21743.0
2021-01-12 11:05:00,103.16,103.19,102.4,102.59,50640.0,103.16,103.19,102.4,102.59,50640.0
2021-01-12 11:10:00,102.72,102.76,102.34,102.61,15314.0,102.72,102.76,102.34,102.61,15314.0
2021-01-12 11:15:00,102.57,103.0,102.56,102.9,7298.0,102.57,103.0,102.56,102.9,7298.0
2021-01-12 11:20:00,102.95,103.28,102.9,102.95,17231.0,102.95,103.28,102.9,102.95,17231.0
2021-01-12 11:25:00,102.92,103.08,102.65,103.03,17754.0,102.92,103.08,102.65,103.03,17754.0
2021-01-12 11:30:00,103.04,103.05,102.64,102.79,12082.0,103.04,103.05,102.64,102.79,12082.0
2021-01-12 11:35:00,102.84,103.3,102.73,103.3,13721.0,102.84,103.3,102.73,103.3,13721.0
2021-01-12 11:40:00,103.26,103.42,103.14,103.38,28951.0,103.26,103.42,103.14,103.38,28951.0
2021-01-12 11:45:00,103.41,103.51,103.2,103.51,10515.0,103.41,103.51,103.2,103.51,10515.0
2021-01-12 11:50:00,103.45,103.45,102.9,102.99,13325.0,103.45,103.45,102.9,102.99,13325.0
2021-01-12 11:55:00,102.93,103.25,102.85,103.24,10746.0,102.93,103.25,102.85,103.24,10746.0
2021-01-12 12:00:00,103.25,103.48,103.22,103.36,10271.0,103.25,103.48,103.22,103.36,10271.0
2021-01-12 12:05:00,103.38,103.38,102.36,102.37,25444.0,103.38,103.38,102.36,102.37,25444.0
2021-01-12 12:10:00,102.39,102.5,102.02,102.13,18945.0,102.39,102.5,102.02,102.13,18945.0
2021-01-12 12:15:00,102.12,102.53,102.1,102.48,19240.0,102.12,102.53,102.1,102.48,19240.0
2021-01-12 12:20:00,102.43,102.46,102.23,102.38,12217.0,102.43,102.46,102.23,102.38,12217.0
2021-01-12 12:25:00,102.38,102.47,102.05,102.47,35696.0,102.38,102.47,102.05,102.47,35696.0
2021-01-12 12:30:00,102.43,102.5,102.08,102.45,10173.0,102.43,102.5,102.08,102.45,10173.0
2021-01-12 12:35:00,102.5,102.52,102.01,102.23,24776.0,102.5,102.52,102.01,102.23,24776.0
2021-01-12 12:40:00,102.34,102.34,101.95,102.07,23990.0,102.34,102.34,101.95,102.07,23990.0
2021-01-12 12:45:00,102.1,102.25,101.93,102.22,33561.0,102.1,102.25,101.93,102.22,33561.0
2021-01-12 12:50:00,102.22,102.72,102.22,102.65,28761.0,102.22,102.72,102.22,102.65,28761.0
2021-01-12 12:55:00,102.64,102.88,102.56,102.88,7011.0,102.64,102.88,102.56,102.88,7011.0
2021-01-12 13:00:00,102.86,102.98,102.72,102.93,19290.0,102.86,102.98,102.72,102.93,19290.0
2021-01-12 13:05:00,102.92,102.92,102.66,102.9,11430.0,102.92,102.92,102.66,102.9,11430.0
2021-01-12 13:10:00,102.84,103.04,102.6,102.67,24815.0,102.84,103.04,102.6,102.67,24815.0
2021-01-12 13:15:00,102.67,102.8,102.51,102.63,5581.0,102.67,102.8,102.51,102.63,5581.0
2021-01-12 13:20:00,102.64,102.7,102.34,102.55,6456.0,102.64,102.7,102.34,102.55,6456.0
2021-01-12 13:25:00,102.56,102.77,102.39,102.77,16270.0,102.56,102.77,102.39,102.77,16270.0
2021-01-12 13:30:00,102.61,102.98,102.56,102.93,5198.0,102.61,102.98,102.56,102.93,5198.0
2021-01-12 13:35:00,102.9,102.96,102.79,102.84,14582.0,102.9,102.96,102.79,102.84,14582.0
2021-01-12 13:40:00,102.85,102.86,102.77,102.81,4724.0,102.85,102.86,102.77,102.81,4724.0
2021-01-12 13:45:00,102.89,103.31,102.89,103.16,21931.0,102.89,103.31,102.89,103.16,21931.0
2021-01-12 13:50:00,103.13,103.39,103.07,103.34,8076.0,103.13,103.39,103.07,103.34,8076.0
2021-01-12 13:55:00,103.27,103.39,103.2,103.32,3915.0,103.27,103.39,103.2,103.32,3915.0
2021-01-12 14:00:00,103.24,103.5,103.24,103.38,15857.0,103.24,103.5,103.24,103.38,15857.0
2021-01-12 14:05:00,103.36,103.43,103.01,103.05,7559.0,103.36,103.43,103.01,103.05,7559.0
2021-01-12 14:10:00,103.05,103.3,102.97,103.26,11252.0,103.05,103.3,102.97,103.26,11252.0
2021-01-12 14:15:00,103.21,103.21,103.05,103.07,10698.0,103.21,103.21,103.05,103.07,10698.0
2021-01-12 14:20:00,103.02,103.1,102.88,102.93,33188.0,103.02,103.1,102.88,102.93,33188.0
2021-01-12 14:25:00,102.94,102.94,102.66,102.9,5680.0,102.94,102.94,102.66,102.9,5680.0
2021-01-12 14:30:00,102.83,102.94,102.73,102.93,10627.0,102.83,102.94,102.73,102.93,10627.0
2021-01-12 14:35:00,102.9,103.14,102.87,103.06,19784.0,102.9,103.14,102.87,103.06,19784.0
2021-01-12 14:40:00,102.98,103.21,102.94,103.11,4398.0,102.98,103.21,102.94,103.11,4398.0
2021-01-12 14:45:00,103.07,103.28,102.93,103.28,13715.0,103.07,103.28,102.93,103.28,13715.0
2021-01-12 14:50:00,103.2,103.37,103.17,103.32,3200.0,103.2,103.37,103.17,103.32,3200.0
2021-01-12 14:55:00,103.28,103.45,103.27,103.41,4370.0,103.28,103.45,103.27,103.41,4370.0
2021-01-12 15:00:00,103.36,103.44,103.28,103.43,5221.0,103.36,103.44,103.28,103.43,5221.0
2021-01-12 15:05:00,103.34,103.66,103.27,103.56,11560.0,103.34,103.66,103.27,103.56,11560.0
2021-01-12 15:10:00,103.57,103.65,103.49,103.53,13325.0,103.57,103.65,103.49,103.53,13325.0
2021-01-12 15:15:00,103.55,103.68,103.45,103.58,8134.0,103.55,103.68,103.45,103.58,8134.0
2021-01-12 15:20:00,103.59,103.62,103.5,103.58,7534.0,103.59,103.62,103.5,103.58,7534.0
2021-01-12 15:25:00,103.6,103.64,103.36,103.43,14096.0,103.6,103.64,103.36,103.43,14096.0
2021-01-12 15:30:00,103.39,103.6,103.32,103.58,14995.0,103.39,103.6,103.32,103.58,14995.0
2021-01-12 15:35:00,103.59,103.76,103.45,103.74,25295.0,103.59,103.76,103.45,103.74,25295.0
2021-01-12 15:40:00,103.74,103.97,103.69,103.89,32454.0,103.74,103.97,103.69,103.89,32454.0
2021-01-12 15:45:00,103.89,104.22,103.85,104.22,49895.0,103.89,104.22,103.85,104.22,49895.0
2021-01-12 15:50:00,104.26,104.48,104.04,104.37,65753.0,104.26,104.48,104.04,104.37,65753.0
2021-01-12 15:55:00,104.35,104.47,104.24,104.38,102155.0,104.35,104.47,104.24,104.38,102155.0
2021-01-13 09:30:00,104.58,104.9,103.2,103.62,82072.0,104.58,104.9,103.2,103.62,82072.0
2021-01-13 09:35:00,103.5,103.51,101.75,102.18,54920.0,103.5,103.51,101.75,102.18,54920.0
2021-01-13 09:40:00,102.09,102.29,101.35,101.69,45151.0,102.09,102.29,101.35,101.69,45151.0
2021-01-13 09:45:00,101.99,102.92,101.62,102.46,16401.0,101.99,102.92,101.62,102.46,16401.0
2021-01-13 09:50:00,102.61,103.17,102.5,102.78,12346.0,102.61,103.17,102.5,102.78,12346.0
2021-01-13 09:55:00,102.98,103.23,102.37,102.4,14714.0,102.98,103.23,102.37,102.4,14714.0
2021-01-13 10:00:00,102.4,102.8,101.5,101.74,30193.0,102.4,102.8,101.5,101.74,30193.0
2021-01-13 10:05:00,101.6,103.31,101.51,103.31,30846.0,101.6,103.31,101.51,103.31,30846.0
2021-01-13 10:10:00,103.25,103.92,103.22,103.92,24562.0,103.25,103.92,103.22,103.92,24562.0
2021-01-13 10:15:00,103.99,104.0,103.36,103.48,15937.0,103.99,104.0,103.36,103.48,15937.0
2021-01-13 10:20:00,103.43,104.0,103.29,104.0,18538.0,103.43,104.0,103.29,104.0,18538.0
2021-01-13 10:25:00,103.91,104.03,103.43,103.43,6125.0,103.91,104.03,103.43,103.43,6125.0
2021-01-13 10:30:00,103.38,103.67,103.15,103.29,11064.0,103.38,103.67,103.15,103.29,11064.0
2021-01-13 10:35:00,103.33,103.49,103.02,103.32,9437.0,103.33,103.49,103.02,103.32,9437.0
2021-01-13 10:40:00,103.3,103.59,103.02,103.33,10109.0,103.3,103.59,103.02,103.33,10109.0
2021-01-13 10:45:00,103.36,103.56,103.14,103.14,7825.0,103.36,103.56,103.14,103.14,7825.0
2021-01-13 10:50:00,103.12,103.49,103.07,103.25,14308.0,103.12,103.49,103.07,103.25,14308.0
2021-01-13 10:55:00,103.35,103.62,103.15,103.49,31371.0,103.35,103.62,103.15,103.49,31371.0
2021-01-13 11:00:00,103.45,103.98,103.41,103.89,15620.0,103.45,103.98,103.41,103.89,15620.0
2021-01-13 11:05:00,103.91,104.56,103.75,104.56,48946.0,103.91,104.56,103.75,104.56,48946.0
2021-01-13 11:10:00,104.55,104.66,104.27,104.59,21015.0,104.55,104.66,104.27,104.59,21015.0
2021-01-13 11:15:00,104.58,104.58,104.16,104.23,14805.0,104.58,104.58,104.16,104.23,14805.0
2021-01-13 11:20:00,104.39,104.49,104.16,104.44,9299.0,104.39,104.49,104.16,104.44,9299.0
2021-01-13 11:25:00,104.43,104.57,104.21,104.4,7343.0,104.43,104.57,104.21,104.4,7343.0
2021-01-13 11:30:00,104.43,104.52,104.06,104.06,9522.0,104.43,104.52,104.06,104.06,9522.0
2021-01-13 11:35:00,104.15,104.31,104.03,104.22,13261.0,104.15,104.31,104.03,104.22,13261.0
2021-01-13 11:40:00,104.2,104.37,103.97,104.12,8708.0,104.2,104.37,103.97,104.12,8708.0
2021-01-13 11:45:00,104.1,104.35,104.09,104.15,5944.0,104.1,104.35,104.09,104.15,5944.0
2021-01-13 11:50:00,104.09,104.16,103.68,103.68,8425.0,104.09,104.16,103.68,103.68,8425.0
2021-01-13 11:55:00,103.65,104.17,103.6,103.95,10570.0,103.65,104.17,103.6,103.95,10570.0
2021-01-13 12:00:00,103.98,104.13,103.79,104.08,5441.0,103.98,104.13,103.79,104.08,5441.0
2021-01-13 12:05:00,104.01,104.29,103.94,104.29,3500.0,104.01,104.29,103.94,104.29,3500.0
2021-01-13 12:10:00,104.28,104.44,104.2,104.31,5650.0,104.28,104.44,104.2,104.31,5650.0
2021-01-13 12:15:00,104.23,104.49,104.0,104.02,6750.0,104.23,104.49,104.0,104.02,6750.0
2021-01-13 12:20:00,104.02,104.33,103.93,104.11,7244.0,104.02,104.33,103.93,104.11,7244.0
2021-01-13 12:25:00,104.14,104.28,103.93,104.09,11340.0,104.14,104.28,103.93,104.09,11340.0
2021-01-13 12:30:00,103.95,104.0,103.7,103.82,2820.0,103.95,104.0,103.7,103.82,2820.0
2021-01-13 12:35:00,103.68,103.78,103.48,103.66,4729.0,103.68,103.78,103.48,103.66,4729.0
2021-01-13 12:40:00,103.53,103.93,103.53,103.92,2099.0,103.53,103.93,103.53,103.92,2099.0
2021-01-13 12:45:00,103.89,104.04,103.84,103.9,15680.0,103.89,104.04,103.84,103.9,15680.0
2021-01-13 12:50:00,103.9,104.06,103.77,103.96,8244.0,103.9,104.06,103.77,103.96,8244.0
2021-01-13 12:55:00,104.02,104.29,103.83,104.19,9900.0,104.02,104.29,103.83,104.19,9900.0
2021-01-13 13:00:00,104.29,104.3,103.96,104.08,6342.0,104.29,104.3,103.96,104.08,6342.0
2021-01-13 13:05:00,104.1,104.15,103.97,104.08,2600.0,104.1,104.15,103.97,104.08,2600.0
2021-01-13 13:10:00,104.11,104.15,103.9,103.93,3783.0,104.11,104.15,103.9,103.93,3783.0
2021-01-13 13:15:00,104.0,104.0,103.73,103.87,3985.0,104.0,104.0,103.73,103.87,3985.0
2021-01-13 13:20:00,103.82,103.88,103.63,103.84,12817.0,103.82,103.88,103.63,103.84,12817.0
2021-01-13 13:25:00,103.9,103.98,103.8,103.93,6140.0,103.9,103.98,103.8,103.93,6140.0
2021-01-13 13:30:00,103.89,104.0,103.85,103.88,3575.0,103.89,104.0,103.85,103.88,3575.0
2021-01-13 13:35:00,103.85,104.0,103.85,103.99,3655.0,103.85,104.0,103.85,103.99,3655.0
2021-01-13 13:40:00,103.95,104.19,103.89,103.96,11901.0,103.95,104.19,103.89,103.96,11901.0
2021-01-13 13:45:00,104.06,104.14,103.98,104.04,8316.0,104.06,104.14,103.98,104.04,8316.0
2021-01-13 13:50:00,104.07,104.3,104.06,104.3,4495.0,104.07,104.3,104.06,104.3,4495.0
2021-01-13 13:55:00,104.37,104.37,104.14,104.25,4805.0,104.37,104.37,104.14,104.25,4805.0
2021-01-13 14:00:00,104.25,104.43,104.15,104.43,8971.0,104.25,104.43,104.15,104.43,8971.0
2021-01-13 14:05:00,104.36,104.45,104.18,104.26,7330.0,104.36,104.45,104.18,104.26,7330.0
2021-01-13 14:10:00,104.35,104.43,104.29,104.38,5712.0,104.35,104.43,104.29,104.38,5712.0
2021-01-13 14:15:00,104.38,104.5,104.1,104.45,17005.0,104.38,104.5,104.1,104.45,17005.0
2021-01-13 14:20:00,104.45,104.52,104.34,104.37,16346.0,104.45,104.52,104.34,104.37,16346.0
2021-01-13 14:25:00,104.42,104.65,104.38,104.46,8489.0,104.42,104.65,104.38,104.46,8489.0
2021-01-13 14:30:00,104.51,104.58,104.38,104.51,4499.0,104.51,104.58,104.38,104.51,4499.0
2021-01-13 14:35:00,104.51,104.83,104.47,104.82,27069.0,104.51,104.83,104.47,104.82,27069.0
2021-01-13 14:40:00,104.82,104.85,104.7,104.79,18625.0,104.82,104.85,104.7,104.79,18625.0
2021-01-13 14:45:00,104.84,105.0,104.76,104.97,25740.0,104.84,105.0,104.76,104.97,25740.0
2021-01-13 14:50:00,104.98,105.2,104.82,105.2,27130.0,104.98,105.2,104.82,105.2,27130.0
2021-01-13 14:55:00,105.15,105.31,104.89,104.93,13325.0,105.15,105.31,104.89,104.93,13325.0
2021-01-13 15:00:00,105.07,105.2,104.92,105.05,8787.0,105.07,105.2,104.92,105.05,8787.0
2021-01-13 15:05:00,105.02,105.1,104.86,104.95,14206.0,105.02,105.1,104.86,104.95,14206.0
2021-01-13 15:10:00,104.96,105.16,104.85,104.99,7999.0,104.96,105.16,104.85,104.99,7999.0
2021-01-13 15:15:00,104.96,104.96,104.78,104.86,13313.0,104.96,104.96,104.78,104.86,13313.0
2021-01-13 15:20:00,104.83,104.83,104.35,104.6,21187.0,104.83,104.83,104.35,104.6,21187.0
2021-01-13 15:25:00,104.6,104.6,104.25,104.27,10751.0,104.6,104.6,104.25,104.27,10751.0
2021-01-13 15:30:00,104.27,104.73,104.2,104.72,19880.0,104.27,104.73,104.2,104.72,19880.0
2021-01-13 15:35:00,104.79,105.0,104.69,104.8,32498.0,104.79,105.0,104.69,104.8,32498.0
2021-01-13 15:40:00,104.8,104.83,104.57,104.72,15505.0,104.8,104.83,104.57,104.72,15505.0
2021-01-13 15:45:00,104.72,104.73,104.42,104.52,23284.0,104.72,104.73,104.42,104.52,23284.0
2021-01-13 15:50:00,104.52,104.59,104.15,104.2,44456.0,104.52,104.59,104.15,104.2,44456.0
2021-01-13 15:55:00,104.2,104.27,104.12,104.12,52316.0,104.2,104.27,104.12,104.12,52316.0
2021-01-14 09:30:00,104.79,106.54,104.6,105.9,96287.0,104.79,106.54,104.6,105.9,96287.0
2021-01-14 09:35:00,105.91,107.24,105.77,106.89,56817.0,105.91,107.24,105.77,106.89,56817.0
2021-01-14 09:40:00,106.82,107.15,105.78,105.92,19152.0,106.82,107.15,105.78,105.92,19152.0
2021-01-14 09:45:00,105.83,106.2,104.8,105.18,34783.0,105.83,106.2,104.8,105.18,34783.0
2021-01-14 09:50:00,105.15,105.3,104.6,105.0,26252.0,105.15,105.3,104.6,105.0,26252.0
2021-01-14 09:55:00,105.07,106.3,104.92,105.98,19786.0,105.07,106.3,104.92,105.98,19786.0
2021-01-14 10:00:00,105.91,106.9,105.86,106.87,23308.0,105.91,106.9,105.86,106.87,23308.0
2021-01-14 10:05:00,106.84,107.07,106.49,106.87,51689.0,106.84,107.07,106.49,106.87,51689.0
2021-01-14 10:10:00,106.88,107.4,106.88,107.39,48063.0,106.88,107.4,106.88,107.39,48063.0
2021-01-14 10:15:00,107.39,107.39,106.76,107.16,37453.0,107.39,107.39,106.76,107.16,37453.0
2021-01-14 10:20:00,107.15,107.35,106.75,106.8,24336.0,107.15,107.35,106.75,106.8,24336.0
2021-01-14 10:25:00,106.79,107.1,106.34,106.75,18652.0,106.79,107.1,106.34,106.75,18652.0
2021-01-14 10:30:00,106.76,107.14,106.6,107.11,22431.0,106.76,107.14,106.6,107.11,22431.0
2021-01-14 10:35:00,107.2,107.3,106.82,106.82,22594.0,107.2,107.3,106.82,106.82,22594.0
2021-01-14 10:40:00,106.91,106.91,106.21,106.38,16695.0,106.91,106.91,106.21,106.38,16695.0
2021-01-14 10:45:00,106.26,106.55,106.0,106.13,17503.0,106.26,106.55,106.0,106.13,17503.0
2021-01-14 10:50:00,106.13,106.18,105.79,105.81,14988.0,106.13,106.18,105.79,105.81,14988.0
2021-01-14 10:55:00,105.81,106.33,105.73,106.01,16152.0,105.81,106.33,105.73,106.01,16152.0
2021-01-14 11:00:00,106.2,106.64,106.19,106.55,15447.0,106.2,106.64,106.19,106.55,15447.0
2021-01-14 11:05:00,106.52,106.94,106.48,106.73,12944.0,106.52,106.94,106.48,106.73,12944.0
2021-01-14 11:10:00,106.73,106.79,106.03,106.4,14072.0,106.73,106.79,106.03,106.4,14072.0
2021-01-14 11:15:00,106.45,106.61,106.26,106.34,6166.0,106.45,106.61,106.26,106.34,6166.0
2021-01-14 11:20:00,106.36,106.37,106.09,106.36,10876.0,106.36,106.37,106.09,106.36,10876.0
2021-01-14 11:25:00,106.3,106.41,106.04,106.09,6382.0,106.3,106.41,106.04,106.09,6382.0
2021-01-14 11:30:00,106.06,106.28,106.04,106.2,4835.0,106.06,106.28,106.04,106.2,4835.0
2021-01-14 11:35:00,106.06,106.11,105.65,105.71,7115.0,106.06,106.11,105.65,105.71,7115.0
2021-01-14 11:40:00,105.8,106.04,105.6,105.92,12873.0,105.8,106.04,105.6,105.92,12873.0
2021-01-14 11:45:00,105.91,106.22,105.78,106.15,6261.0,105.91,106.22,105.78,106.15,6261.0
2021-01-14 11:50:00,106.17,106.62,106.13,106.32,18181.0,106.17,106.62,106.13,106.32,18181.0
2021-01-14 11:55:00,106.3,106.36,105.88,105.99,3983.0,106.3,106.36,105.88,105.99,3983.0
2021-01-14 12:00:00,106.12,106.39,106.06,106.25,4767.0,106.12,106.39,106.06,106.25,4767.0
2021-01-14 12:05:00,106.33,106.34,105.92,105.92,6553.0,106.33,106.34,105.92,105.92,6553.0
2021-01-14 12:10:00,105.83,106.02,105.76,105.89,6923.0,105.83,106.02,105.76,105.89,6923.0
2021-01-14 12:15:00,106.06,106.06,105.81,106.0,4228.0,106.06,106.06,105.81,106.0,4228.0
2021-01-14 12:20:00,106.07,106.39,106.02,106.23,9531.0,106.07,106.39,106.02,106.23,9531.0
2021-01-14 12:25:00,106.22,106.27,106.04,106.13,5120.0,106.22,106.27,106.04,106.13,5120.0
2021-01-14 12:30:00,106.06,106.49,106.01,106.49,9043.0,106.06,106.49,106.01,106.49,9043.0
2021-01-14 12:35:00,106.46,106.5,106.23,106.24,7112.0,106.46,106.5,106.23,106.24,7112.0
2021-01-14 12:40:00,106.13,106.15,105.77,105.89,9085.0,106.13,106.15,105.77,105.89,9085.0
2021-01-14 12:45:00,105.88,106.01,105.77,105.96,7643.0,105.88,106.01,105.77,105.96,7643.0
2021-01-14 12:50:00,105.96,106.07,105.78,105.9,11672.0,105.96,106.07,105.78,105.9,11672.0
2021-01-14 12:55:00,105.95,105.95,105.69,105.79,7032.0,105.95,105.95,105.69,105.79,7032.0
2021-01-14 13:00:00,105.79,106.05,105.79,105.96,7195.0,105.79,106.05,105.79,105.96,7195.0
2021-01-14 13:05:00,105.98,106.06,105.87,106.0,8581.0,105.98,106.06,105.87,106.0,8581.0
2021-01-14 13:10:00,106.0,106.21,105.93,106.05,20000.0,106.0,106.21,105.93,106.05,20000.0
2021-01-14 13:15:00,106.05,106.5,106.0,106.5,15816.0,106.05,106.5,106.0,106.5,15816.0
2021-01-14 13:20:00,106.44,106.94,106.37,106.93,22071.0,106.44,106.94,106.37,106.93,22071.0
2021-01-14 13:25:00,106.96,107.0,106.79,106.89,12924.0,106.96,107.0,106.79,106.89,12924.0
2021-01-14 13:30:00,106.92,107.38,106.92,107.26,15369.0,106.92,107.38,106.92,107.26,15369.0
2021-01-14 13:35:00,107.26,107.72,107.24,107.71,29690.0,107.26,107.72,107.24,107.71,29690.0
2021-01-14 13:40:00,107.68,107.82,107.53,107.78,18669.0,107.68,107.82,107.53,107.78,18669.0
2021-01-14 13:45:00,107.85,108.21,107.74,108.2,33162.0,107.85,108.21,107.74,108.2,33162.0
2021-01-14 13:50:00,108.25,108.33,107.93,108.28,28997.0,108.25,108.33,107.93,108.28,28997.0
2021-01-14 13:55:00,108.33,108.43,107.85,107.85,21536.0,108.33,108.43,107.85,107.85,21536.0
2021-01-14 14:00:00,107.91,108.21,107.73,107.97,13838.0,107.91,108.21,107.73,107.97,13838.0
2021-01-14 14:05:00,108.05,108.41,108.01,108.39,12138.0,108.05,108.41,108.01,108.39,12138.0
2021-01-14 14:10:00,108.31,108.4,107.91,108.06,12075.0,108.31,108.4,107.91,108.06,12075.0
2021-01-14 14:15:00,108.02,108.16,107.94,108.12,10530.0,108.02,108.16,107.94,108.12,10530.0
2021-01-14 14:20:00,108.23,108.23,107.9,108.14,10419.0,108.23,108.23,107.9,108.14,10419.0
2021-01-14 14:25:00,108.13,108.15,107.79,108.05,14409.0,108.13,108.15,107.79,108.05,14409.0
2021-01-14 14:30:00,108.04,108.33,108.03,108.2,11423.0,108.04,108.33,108.03,108.2,11423.0
2021-01-14 14:35:00,108.2,108.39,108.14,108.3,14199.0,108.2,108.39,108.14,108.3,14199.0
2021-01-14 14:40:00,108.3,108.36,108.0,108.05,27466.0,108.3,108.36,108.0,108.05,27466.0
2021-01-14 14:45:00,108.07,108.17,108.0,108.15,15211.0,108.07,108.17,108.0,108.15,15211.0
2021-01-14 14:50:00,108.14,108.47,108.09,108.18,54591.0,108.14,108.47,108.09,108.18,54591.0
2021-01-14 14:55:00,108.12,108.12,107.0,107.11,39031.0,108.12,108.12,107.0,107.11,39031.0
2021-01-14 15:00:00,107.14,107.23,106.88,107.0,20010.0,107.14,107.23,106.88,107.0,20010.0
2021-01-14 15:05:00,107.11,107.11,105.85,105.85,59145.0,107.11,107.11,105.85,105.85,59145.0
2021-01-14 15:10:00,105.93,106.11,105.65,105.77,28191.0,105.93,106.11,105.65,105.77,28191.0
2021-01-14 15:15:00,105.84,106.06,105.68,105.95,38686.0,105.84,106.06,105.68,105.95,38686.0
2021-01-14 15:20:00,105.95,106.19,105.88,106.07,30233.0,105.95,106.19,105.88,106.07,30233.0
2021-01-14 15:25:00,106.13,106.18,105.9,105.98,15961.0,106.13,106.18,105.9,105.98,15961.0
2021-01-14 15:30:00,106.02,106.39,105.9,106.39,21503.0,106.02,106.39,105.9,106.39,21503.0
2021-01-14 15:35:00,106.34,106.5,106.2,106.35,15415.0,106.34,106.5,106.2,106.35,15415.0
2021-01-14 15:40:00,106.31,106.62,106.3,106.44,27380.0,106.31,106.62,106.3,106.44,27380.0
2021-01-14 15:45:00,106.45,106.56,106.19,106.19,29084.0,106.45,106.56,106.19,106.19,29084.0
2021-01-14 15:50:00,106.2,106.46,105.79,105.86,48480.0,106.2,106.46,105.79,105.86,48480.0
2021-01-14 15:55:00,105.93,106.14,105.6,106.01,96952.0,105.93,106.14,105.6,106.01,96952.0
2021-01-15 09:30:00,105.15,105.29,102.18,102.68,121293.0,105.15,105.29,102.18,102.68,121293.0
2021-01-15 09:35:00,102.68,102.71,101.7,102.08,96740.0,102.68,102.71,101.7,102.08,96740.0
2021-01-15 09:40:00,102.03,102.87,101.82,102.06,39048.0,102.03,102.87,101.82,102.06,39048.0
2021-01-15 09:45:00,102.0,102.99,101.86,102.97,36690.0,102.0,102.99,101.86,102.97,36690.0
2021-01-15 09:50:00,102.78,102.79,102.17,102.48,21477.0,102.78,102.79,102.17,102.48,21477.0
2021-01-15 09:55:00,102.36,102.37,101.75,102.13,34812.0,102.36,102.37,101.75,102.13,34812.0
2021-01-15 10:00:00,102.09,102.09,101.01,101.14,58378.0,102.09,102.09,101.01,101.14,58378.0
2021-01-15 10:05:00,101.15,101.17,100.15,100.25,57810.0,101.15,101.17,100.15,100.25,57810.0
2021-01-15 10:10:00,100.27,100.8,100.26,100.55,38136.0,100.27,100.8,100.26,100.55,38136.0
2021-01-15 10:15:00,100.38,100.43,98.67,98.81,103371.0,100.38,100.43,98.67,98.81,103371.0
2021-01-15 10:20:00,98.81,99.22,98.4,98.91,92901.0,98.81,99.22,98.4,98.91,92901.0
2021-01-15 10:25:00,98.74,99.86,98.57,99.82,53965.0,98.74,99.86,98.57,99.82,53965.0
2021-01-15 10:30:00,99.81,100.08,99.6,99.71,42449.0,99.81,100.08,99.6,99.71,42449.0
2021-01-15 10:35:00,99.72,99.74,99.05,99.27,35853.0,99.72,99.74,99.05,99.27,35853.0
2021-01-15 10:40:00,99.3,99.41,98.85,99.03,42552.0,99.3,99.41,98.85,99.03,42552.0
2021-01-15 10:45:00,98.99,99.19,98.56,98.81,25284.0,98.99,99.19,98.56,98.81,25284.0
2021-01-15 10:50:00,98.76,98.91,98.47,98.64,38632.0,98.76,98.91,98.47,98.64,38632.0
2021-01-15 10:55:00,98.61,98.68,98.01,98.39,63157.0,98.61,98.68,98.01,98.39,63157.0
2021-01-15 11:00:00,98.3,98.56,98.02,98.12,30442.0,98.3,98.56,98.02,98.12,30442.0
2021-01-15 11:05:00,98.14,98.2,97.54,97.96,53650.0,98.14,98.2,97.54,97.96,53650.0
2021-01-15 11:10:00,98.06,98.12,97.53,97.73,53264.0,98.06,98.12,97.53,97.73,53264.0
2021-01-15 11:15:00,97.69,97.69,97.2,97.31,56881.0,97.69,97.69,97.2,97.31,56881.0
2021-01-15 11:20:00,97.29,97.74,97.21,97.48,36186.0,97.29,97.74,97.21,97.48,36186.0
2021-01-15 11:25:00,97.45,97.71,97.2,97.65,29661.0,97.45,97.71,97.2,97.65,29661.0
2021-01-15 11:30:00,97.65,97.94,97.54,97.73,54262.0,97.65,97.94,97.54,97.73,54262.0
2021-01-15 11:35:00,97.7,98.04,97.51,97.94,49645.0,97.7,98.04,97.51,97.94,49645.0
2021-01-15 11:40:00,97.93,98.24,97.77,97.88,55545.0,97.93,98.24,97.77,97.88,55545.0
2021-01-15 11:45:00,97.85,97.99,97.51,97.6,34905.0,97.85,97.99,97.51,97.6,34905.0
2021-01-15 11:50:00,97.59,97.78,97.35,97.68,28707.0,97.59,97.78,97.35,97.68,28707.0
2021-01-15 11:55:00,97.62,97.94,97.52,97.93,23495.0,97.62,97.94,97.52,97.93,23495.0
2021-01-15 12:00:00,97.95,98.36,97.83,98.36,28699.0,97.95,98.36,97.83,98.36,28699.0
2021-01-15 12:05:00,98.31,98.42,98.08,98.09,18983.0,98.31,98.42,98.08,98.09,18983.0
2021-01-15 12:10:00,98.05,98.08,97.73,97.85,21027.0,98.05,98.08,97.73,97.85,21027.0
2021-01-15 12:15:00,97.84,98.27,97.84,97.85,12113.0,97.84,98.27,97.84,97.85,12113.0
2021-01-15 12:20:00,97.78,97.8,97.34,97.38,30904.0,97.78,97.8,97.34,97.38,30904.0
2021-01-15 12:25:00,97.33,97.42,97.08,97.14,27519.0,97.33,97.42,97.08,97.14,27519.0
2021-01-15 12:30:00,97.17,97.8,97.17,97.78,23602.0,97.17,97.8,97.17,97.78,23602.0
2021-01-15 12:35:00,97.85,98.27,97.72,98.22,28514.0,97.85,98.27,97.72,98.22,28514.0
2021-01-15 12:40:00,98.22,98.3,98.06,98.28,15866.0,98.22,98.3,98.06,98.28,15866.0
2021-01-15 12:45:00,98.24,98.42,98.05,98.09,26409.0,98.24,98.42,98.05,98.09,26409.0
2021-01-15 12:50:00,98.08,98.57,97.97,98.48,24446.0,98.08,98.57,97.97,98.48,24446.0
2021-01-15 12:55:00,98.49,98.66,98.33,98.66,29998.0,98.49,98.66,98.33,98.66,29998.0
2021-01-15 13:00:00,98.62,98.68,98.35,98.5,10238.0,98.62,98.68,98.35,98.5,10238.0
2021-01-15 13:05:00,98.55,98.62,98.25,98.33,20189.0,98.55,98.62,98.25,98.33,20189.0
2021-01-15 13:10:00,98.28,98.6,98.27,98.53,18612.0,98.28,98.6,98.27,98.53,18612.0
2021-01-15 13:15:00,98.51,98.72,98.47,98.64,18730.0,98.51,98.72,98.47,98.64,18730.0
2021-01-15 13:20:00,98.69,98.7,98.5,98.63,20708.0,98.69,98.7,98.5,98.63,20708.0
2021-01-15 13:25:00,98.59,98.62,98.43,98.45,9774.0,98.59,98.62,98.43,98.45,9774.0
2021-01-15 13:30:00,98.49,98.54,98.02,98.06,15263.0,98.49,98.54,98.02,98.06,15263.0
2021-01-15 13:35:00,98.03,98.37,97.74,98.29,28270.0,98.03,98.37,97.74,98.29,28270.0
2021-01-15 13:40:00,98.28,98.37,98.07,98.07,10772.0,98.28,98.37,98.07,98.07,10772.0
2021-01-15 13:45:00,98.14,98.5,98.01,98.4,19712.0,98.14,98.5,98.01,98.4,19712.0
2021-01-15 13:50:00,98.34,98.4,98.1,98.15,21825.0,98.34,98.4,98.1,98.15,21825.0
2021-01-15 13:55:00,98.1,98.47,98.05,98.47,9122.0,98.1,98.47,98.05,98.47,9122.0
2021-01-15 14:00:00,98.48,98.71,98.29,98.45,29861.0,98.48,98.71,98.29,98.45,29861.0
2021-01-15 14:05:00,98.44,98.58,98.34,98.49,19751.0,98.44,98.58,98.34,98.49,19751.0
2021-01-15 14:10:00,98.49,98.5,98.21,98.33,24837.0,98.49,98.5,98.21,98.33,24837.0
2021-01-15 14:15:00,98.22,98.41,98.06,98.06,15485.0,98.22,98.41,98.06,98.06,15485.0
2021-01-15 14:20:00,98.15,98.24,98.05,98.09,10834.0,98.15,98.24,98.05,98.09,10834.0
2021-01-15 14:25:00,98.09,98.18,97.99,98.08,10454.0,98.09,98.18,97.99,98.08,10454.0
2021-01-15 14:30:00,98.01,98.29,98.0,98.15,14158.0,98.01,98.29,98.0,98.15,14158.0
2021-01-15 14:35:00,98.06,98.17,97.97,97.98,17084.0,98.06,98.17,97.97,97.98,17084.0
2021-01-15 14:40:00,97.97,98.05,97.79,97.97,17220.0,97.97,98.05,97.79,97.97,17220.0
2021-01-15 14:45:00,98.01,98.01,97.74,97.85,13311.0,98.01,98.01,97.74,97.85,13311.0
2021-01-15 14:50:00,97.84,97.9,97.58,97.58,15396.0,97.84,97.9,97.58,97.58,15396.0
2021-01-15 14:55:00,97.53,97.6,97.25,97.25,40165.0,97.53,97.6,97.25,97.25,40165.0
2021-01-15 15:00:00,97.32,97.68,97.25,97.62,22209.0,97.32,97.68,97.25,97.62,22209.0
2021-01-15 15:05:00,97.67,97.76,97.17,97.29,39701.0,97.67,97.76,97.17,97.29,39701.0
2021-01-15 15:10:00,97.33,97.68,97.32,97.44,19642.0,97.33,97.68,97.32,97.44,19642.0
2021-01-15 15:15:00,97.45,97.63,97.37,97.43,18053.0,97.45,97.63,97.37,97.43,18053.0
2021-01-15 15:20:00,97.43,97.49,97.08,97.14,25420.0,97.43,97.49,97.08,97.14,25420.0
2021-01-15 15:25:00,97.15,97.37,97.09,97.23,31204.0,97.15,97.37,97.09,97.23,31204.0
2021-01-15 15:30:00,97.22,97.31,97.1,97.25,39499.0,97.22,97.31,97.1,97.25,39499.0
2021-01-15 15:35:00,97.26,97.64,97.22,97.48,36273.0,97.26,97.64,97.22,97.48,36273.0
2021-01-15 15:40:00,97.53,97.53,97.04,97.17,49353.0,97.53,97.53,97.04,97.17,49353.0
2021-01-15 15:45:00,97.2,97.21,96.8,96.8,60849.0,97.2,97.21,96.8,96.8,60849.0
2021-01-15 15:50:00,96.86,97.0,96.29,96.33,88362.0,96.86,97.0,96.29,96.33,88362.0
2021-01-15 15:55:00,96.31,96.83,96.31,96.56,124588.0,96.31,96.83,96.31,96.56,124588.0
2021-01-19 09:30:00,99.46,99.97,98.54,99.04,138900.0,99.46,99.97,98.54,99.04,138900.0
2021-01-19 09:35:00,99.28,99.85,98.47,99.08,82098.0,99.28,99.85,98.47,99.08,82098.0
2021-01-19 09:40:00,99.13,99.8,98.64,99.64,53215.0,99.13,99.8,98.64,99.64,53215.0
2021-01-19 09:45:00,99.54,100.43,99.38,99.66,39955.0,99.54,100.43,99.38,99.66,39955.0
2021-01-19 09:50:00,99.84,100.14,99.41,99.41,36156.0,99.84,100.14,99.41,99.41,36156.0
2021-01-19 09:55:00,99.5,99.99,99.44,99.75,23921.0,99.5,99.99,99.44,99.75,23921.0
2021-01-19 10:00:00,99.99,100.14,99.3,99.75,23850.0,99.99,100.14,99.3,99.75,23850.0
2021-01-19 10:05:00,99.91,100.73,99.81,100.67,51396.0,99.91,100.73,99.81,100.67,51396.0
2021-01-19 10:10:00,100.6,100.72,100.23,100.43,32378.0,100.6,100.72,100.23,100.43,32378.0
2021-01-19 10:15:00,100.51,100.6,99.5,99.88,22982.0,100.51,100.6,99.5,99.88,22982.0
2021-01-19 10:20:00,99.81,100.2,99.76,100.1,21587.0,99.81,100.2,99.76,100.1,21587.0
2021-01-19 10:25:00,99.98,99.98,99.42,99.48,20803.0,99.98,99.98,99.42,99.48,20803.0
2021-01-19 10:30:00,99.58,99.92,99.5,99.92,12926.0,99.58,99.92,99.5,99.92,12926.0
2021-01-19 10:35:00,99.97,100.5,99.97,100.34,37462.0,99.97,100.5,99.97,100.34,37462.0
2021-01-19 10:40:00,100.35,100.51,100.23,100.35,23853.0,100.35,100.51,100.23,100.35,23853.0
2021-01-19 10:45:00,100.42,100.54,100.3,100.39,27699.0,100.42,100.54,100.3,100.39,27699.0
2021-01-19 10:50:00,100.47,100.54,100.14,100.48,14629.0,100.47,100.54,100.14,100.48,14629.0
2021-01-19 10:55:00,100.54,100.54,100.17,100.17,8816.0,100.54,100.54,100.17,100.17,8816.0
2021-01-19 11:00:00,100.1,100.56,100.04,100.5,10368.0,100.1,100.56,100.04,100.5,10368.0
2021-01-19 11:05:00,100.49,100.99,100.47,100.9,18017.0,100.49,100.99,100.47,100.9,18017.0
2021-01-19 11:10:00,100.8,100.99,100.6,100.78,20822.0,100.8,100.99,100.6,100.78,20822.0
2021-01-19 11:15:00,100.71,100.76,100.32,100.42,7971.0,100.71,100.76,100.32,100.42,7971.0
2021-01-19 11:20:00,100.42,100.6,99.94,100.11,8451.0,100.42,100.6,99.94,100.11,8451.0
2021-01-19 11:25:00,100.2,100.32,100.05,100.16,8981.0,100.2,100.32,100.05,100.16,8981.0
2021-01-19 11:30:00,100.09,100.13,99.68,99.92,19389.0,100.09,100.13,99.68,99.92,19389.0
2021-01-19 11:35:00,99.92,100.3,99.88,100.03,15766.0,99.92,100.3,99.88,100.03,15766.0
2021-01-19 11:40:00,100.13,100.27,99.95,100.02,9248.0,100.13,100.27,99.95,100.02,9248.0
2021-01-19 11:45:00,100.02,100.02,99.58,99.59,10125.0,100.02,100.02,99.58,99.59,10125.0
2021-01-19 11:50:00,99.71,99.81,99.54,99.61,9484.0,99.71,99.81,99.54,99.61,9484.0
2021-01-19 11:55:00,99.68,99.92,99.56,99.83,13494.0,99.68,99.92,99.56,99.83,13494.0
2021-01-19 12:00:00,99.82,99.89,99.4,99.5,18830.0,99.82,99.89,99.4,99.5,18830.0
2021-01-19 12:05:00,99.42,99.5,99.15,99.26,46301.0,99.42,99.5,99.15,99.26,46301.0
2021-01-19 12:10:00,99.3,99.57,99.21,99.36,15593.0,99.3,99.57,99.21,99.36,15593.0
2021-01-19 12:15:00,99.42,99.51,99.33,99.46,6115.0,99.42,99.51,99.33,99.46,6115.0
2021-01-19 12:20:00,99.4,99.4,98.87,99.02,24367.0,99.4,99.4,98.87,99.02,24367.0
2021-01-19 12:25:00,99.08,99.3,99.02,99.17,13340.0,99.08,99.3,99.02,99.17,13340.0
2021-01-19 12:30:00,99.16,99.32,99.04,99.16,12781.0,99.16,99.32,99.04,99.16,12781.0
2021-01-19 12:35:00,99.16,99.16,98.75,99.03,13758.0,99.16,99.16,98.75,99.03,13758.0
2021-01-19 12:40:00,98.85,99.04,98.81,98.96,5933.0,98.85,99.04,98.81,98.96,5933.0
2021-01-19 12:45:00,98.97,99.23,98.84,99.17,5688.0,98.97,99.23,98.84,99.17,5688.0
2021-01-19 12:50:00,99.17,99.23,99.01,99.17,7085.0,99.17,99.23,99.01,99.17,7085.0
2021-01-19 12:55:00,99.29,99.29,98.96,99.19,3646.0,99.29,99.29,98.96,99.19,3646.0
2021-01-19 13:00:00,99.14,99.46,99.06,99.46,9645.0,99.14,99.46,99.06,99.46,9645.0
2021-01-19 13:05:00,99.36,99.49,99.36,99.39,5625.0,99.36,99.49,99.36,99.39,5625.0
2021-01-19 13:10:00,99.39,99.61,99.36,99.43,11713.0,99.39,99.61,99.36,99.43,11713.0
2021-01-19 13:15:00,99.38,99.54,99.34,99.34,17956.0,99.38,99.54,99.34,99.34,17956.0
2021-01-19 13:20:00,99.39,99.75,99.37,99.66,11235.0,99.39,99.75,99.37,99.66,11235.0
2021-01-19 13:25:00,99.71,99.78,99.57,99.64,10563.0,99.71,99.78,99.57,99.64,10563.0
2021-01-19 13:30:00,99.68,99.68,99.35,99.5,11258.0,99.68,99.68,99.35,99.5,11258.0
2021-01-19 13:35:00,99.55,99.55,99.08,99.18,13154.0,99.55,99.55,99.08,99.18,13154.0
2021-01-19 13:40:00,99.19,99.33,98.88,98.98,9102.0,99.19,99.33,98.88,98.98,9102.0
2021-01-19 13:45:00,98.88,99.09,98.72,98.88,10117.0,98.88,99.09,98.72,98.88,10117.0
2021-01-19 13:50:00,98.93,99.04,98.55,98.87,17714.0,98.93,99.04,98.55,98.87,17714.0
2021-01-19 13:55:00,98.91,99.11,98.82,99.07,8995.0,98.91,99.11,98.82,99.07,8995.0
2021-01-19 14:00:00,99.05,99.17,98.88,99.17,9615.0,99.05,99.17,98.88,99.17,9615.0
2021-01-19 14:05:00,99.2,99.3,99.11,99.23,8244.0,99.2,99.3,99.11,99.23,8244.0
2021-01-19 14:10:00,99.22,99.47,99.22,99.38,7495.0,99.22,99.47,99.22,99.38,7495.0
2021-01-19 14:15:00,99.33,99.48,99.32,99.48,4700.0,99.33,99.48,99.32,99.48,4700.0
2021-01-19 14:20:00,99.46,99.56,99.34,99.47,9126.0,99.46,99.56,99.34,99.47,9126.0
2021-01-19 14:25:00,99.41,99.48,99.3,99.48,7260.0,99.41,99.48,99.3,99.48,7260.0
2021-01-19 14:30:00,99.43,99.46,99.31,99.39,6000.0,99.43,99.46,99.31,99.39,6000.0
2021-01-19 14:35:00,99.36,99.55,99.35,99.53,5696.0,99.36,99.55,99.35,99.53,5696.0
2021-01-19 14:40:00,99.57,99.76,99.5,99.69,10916.0,99.57,99.76,99.5,99.69,10916.0
2021-01-19 14:45:00,99.77,99.82,99.65,99.73,4558.0,99.77,99.82,99.65,99.73,4558.0
2021-01-19 14:50:00,99.78,99.8,99.58,99.65,14401.0,99.78,99.8,99.58,99.65,14401.0
2021-01-19 14:55:00,99.6,99.8,99.56,99.78,32928.0,99.6,99.8,99.56,99.78,32928.0
2021-01-19 15:00:00,99.67,99.89,99.6,99.87,5446.0,99.67,99.89,99.6,99.87,5446.0
2021-01-19 15:05:00,99.83,99.87,99.6,99.66,10082.0,99.83,99.87,99.6,99.66,10082.0
2021-01-19 15:10:00,99.72,99.96,99.64,99.93,11313.0,99.72,99.96,99.64,99.93,11313.0
2021-01-19 15:15:00,99.92,100.28,99.89,100.24,17290.0,99.92,100.28,99.89,100.24,17290.0
2021-01-19 15:20:00,100.2,100.26,100.1,100.15,15269.0,100.2,100.26,100.1,100.15,15269.0
2021-01-19 15:25:00,100.16,100.27,100.03,100.1,10279.0,100.16,100.27,100.03,100.1,10279.0
2021-01-19 15:30:00,100.08,100.09,99.79,99.94,19041.0,100.08,100.09,99.79,99.94,19041.0
2021-01-19 15:35:00,99.97,100.12,99.84,100.05,13826.0,99.97,100.12,99.84,100.05,13826.0
2021-01-19 15:40:00,100.11,100.27,100.03,100.23,14970.0,100.11,100.27,100.03,100.23,14970.0
2021-01-19 15:45:00,100.2,100.31,100.14,100.15,17510.0,100.2,100.31,100.14,100.15,17510.0
2021-01-19 15:50:00,100.21,100.39,100.07,100.22,42296.0,100.21,100.39,100.07,100.22,42296.0
2021-01-19 15:55:00,100.27,100.34,100.12,100.3,52782.0,100.27,100.34,100.12,100.3,52782.0
2021-01-20 09:30:00,103.21,103.75,101.72,102.45,167413.0,103.21,103.75,101.72,102.45,167413.0
2021-01-20 09:35:00,102.5,103.4,102.11,103.33,47531.0,102.5,103.4,102.11,103.33,47531.0
2021-01-20 09:40:00,103.33,103.94,103.3,103.47,88691.0,103.33,103.94,103.3,103.47,88691.0
2021-01-20 09:45:00,103.48,104.44,103.0,104.36,55823.0,103.48,104.44,103.0,104.36,55823.0
2021-01-20 09:50:00,104.37,104.49,103.71,104.33,35325.0,104.37,104.49,103.71,104.33,35325.0
2021-01-20 09:55:00,104.37,104.38,103.27,103.7,25605.0,104.37,104.38,103.27,103.7,25605.0
2021-01-20 10:00:00,103.75,104.52,103.59,104.47,23872.0,103.75,104.52,103.59,104.47,23872.0
2021-01-20 10:05:00,104.42,105.16,104.33,105.15,55169.0,104.42,105.16,104.33,105.15,55169.0
2021-01-20 10:10:00,105.06,105.38,104.72,104.93,34559.0,105.06,105.38,104.72,104.93,34559.0
2021-01-20 10:15:00,104.89,104.93,104.33,104.59,28073.0,104.89,104.93,104.33,104.59,28073.0
2021-01-20 10:20:00,104.66,104.99,104.22,104.46,25724.0,104.66,104.99,104.22,104.46,25724.0
2021-01-20 10:25:00,104.47,104.82,104.19,104.82,25971.0,104.47,104.82,104.19,104.82,25971.0
2021-01-20 10:30:00,104.85,105.03,104.6,105.03,40576.0,104.85,105.03,104.6,105.03,40576.0
2021-01-20 10:35:00,105.02,105.03,104.34,104.4,21864.0,105.02,105.03,104.34,104.4,21864.0
2021-01-20 10:40:00,104.32,104.4,103.84,104.04,19260.0,104.32,104.4,103.84,104.04,19260.0
2021-01-20 10:45:00,104.04,104.18,103.44,103.64,20471.0,104.04,104.18,103.44,103.64,20471.0
2021-01-20 10:50:00,103.71,103.71,102.79,102.79,22985.0,103.71,103.71,102.79,102.79,22985.0
2021-01-20 10:55:00,102.82,103.11,102.5,102.61,25847.0,102.82,103.11,102.5,102.61,25847.0
2021-01-20 11:00:00,102.61,102.66,101.93,101.99,25422.0,102.61,102.66,101.93,101.99,25422.0
2021-01-20 11:05:00,101.99,102.1,101.44,101.51,42830.0,101.99,102.1,101.44,101.51,42830.0
2021-01-20 11:10:00,101.54,101.92,101.35,101.91,18552.0,101.54,101.92,101.35,101.91,18552.0
2021-01-20 11:15:00,101.84,102.3,101.8,102.25,31406.0,101.84,102.3,101.8,102.25,31406.0
2021-01-20 11:20:00,102.25,102.52,102.19,102.26,18358.0,102.25,102.52,102.19,102.26,18358.0
2021-01-20 11:25:00,102.19,102.58,102.14,102.5,16635.0,102.19,102.58,102.14,102.5,16635.0
2021-01-20 11:30:00,102.57,102.7,102.37,102.39,8058.0,102.57,102.7,102.37,102.39,8058.0
2021-01-20 11:35:00,102.53,102.53,101.93,102.0,14439.0,102.53,102.53,101.93,102.0,14439.0
2021-01-20 11:40:00,102.03,102.46,102.03,102.18,6912.0,102.03,102.46,102.03,102.18,6912.0
2021-01-20 11:45:00,102.26,102.49,102.1,102.49,9860.0,102.26,102.49,102.1,102.49,9860.0
2021-01-20 11:50:00,102.43,102.43,102.07,102.07,9031.0,102.43,102.43,102.07,102.07,9031.0
2021-01-20 11:55:00,102.0,102.4,101.96,102.36,9944.0,102.0,102.4,101.96,102.36,9944.0
2021-01-20 12:00:00,102.28,102.52,102.24,102.28,8833.0,102.28,102.52,102.24,102.28,8833.0
2021-01-20 12:05:00,102.37,102.52,102.29,102.32,15584.0,102.37,102.52,102.29,102.32,15584.0
2021-01-20 12:10:00,102.31,102.75,102.21,102.66,9579.0,102.31,102.75,102.21,102.66,9579.0
2021-01-20 12:15:00,102.59,102.79,102.54,102.6,10421.0,102.59,102.79,102.54,102.6,10421.0
2021-01-20 12:20:00,102.58,102.73,102.5,102.52,12994.0,102.58,102.73,102.5,102.52,12994.0
2021-01-20 12:25:00,102.56,102.8,102.51,102.72,10328.0,102.56,102.8,102.51,102.72,10328.0
2021-01-20 12:30:00,102.77,102.83,102.55,102.73,7191.0,102.77,102.83,102.55,102.73,7191.0
2021-01-20 12:35:00,102.71,102.84,102.21,102.22,7412.0,102.71,102.84,102.21,102.22,7412.0
2021-01-20 12:40:00,102.2,102.54,102.2,102.44,6455.0,102.2,102.54,102.2,102.44,6455.0
2021-01-20 12:45:00,102.47,102.86,102.38,102.69,18207.0,102.47,102.86,102.38,102.69,18207.0
2021-01-20 12:50:00,102.7,102.88,102.51,102.73,6394.0,102.7,102.88,102.51,102.73,6394.0
2021-01-20 12:55:00,102.65,102.99,102.65,102.92,3961.0,102.65,102.99,102.65,102.92,3961.0
2021-01-20 13:00:00,102.92,103.01,102.73,102.8,11118.0,102.92,103.01,102.73,102.8,11118.0
2021-01-20 13:05:00,102.84,102.96,102.58,102.71,6700.0,102.84,102.96,102.58,102.71,6700.0
2021-01-20 13:10:00,102.77,102.81,102.55,102.66,9120.0,102.77,102.81,102.55,102.66,9120.0
2021-01-20 13:15:00,102.56,102.64,102.22,102.29,10629.0,102.56,102.64,102.22,102.29,10629.0
2021-01-20 13:20:00,102.25,102.35,101.82,101.97,16916.0,102.25,102.35,101.82,101.97,16916.0
2021-01-20 13:25:00,102.03,102.09,101.76,101.89,18633.0,102.03,102.09,101.76,101.89,18633.0
2021-01-20 13:30:00,101.86,101.96,101.74,101.88,8983.0,101.86,101.96,101.74,101.88,8983.0
2021-01-20 13:35:00,101.88,101.94,101.21,101.31,23297.0,101.88,101.94,101.21,101.31,23297.0
2021-01-20 13:40:00,101.27,101.36,101.23,101.24,6939.0,101.27,101.36,101.23,101.24,6939.0
2021-01-20 13:45:00,101.35,101.38,101.14,101.18,6304.0,101.35,101.38,101.14,101.18,6304.0
2021-01-20 13:50:00,101.24,101.5,101.05,101.26,14901.0,101.24,101.5,101.05,101.26,14901.0
2021-01-20 13:55:00,101.26,101.39,101.09,101.31,18101.0,101.26,101.39,101.09,101.31,18101.0
2021-01-20 14:00:00,101.41,101.69,101.37,101.62,16908.0,101.41,101.69,101.37,101.62,16908.0
2021-01-20 14:05:00,101.6,102.15,101.55,102.04,14279.0,101.6,102.15,101.55,102.04,14279.0
2021-01-20 14:10:00,102.06,102.06,101.72,101.92,14732.0,102.06,102.06,101.72,101.92,14732.0
2021-01-20 14:15:00,101.91,101.91,101.57,101.66,12770.0,101.91,101.91,101.57,101.66,12770.0
2021-01-20 14:20:00,101.71,101.78,101.63,101.72,9308.0,101.71,101.78,101.63,101.72,9308.0
2021-01-20 14:25:00,101.77,101.77,101.67,101.73,2700.0,101.77,101.77,101.67,101.73,2700.0
2021-01-20 14:30:00,101.76,102.1,101.69,102.04,13974.0,101.76,102.1,101.69,102.04,13974.0
2021-01-20 14:35:00,102.09,102.1,101.94,102.04,7525.0,102.09,102.1,101.94,102.04,7525.0
2021-01-20 14:40:00,102.0,102.25,101.95,102.16,4764.0,102.0,102.25,101.95,102.16,4764.0
2021-01-20 14:45:00,102.21,102.28,102.03,102.17,15988.0,102.21,102.28,102.03,102.17,15988.0
2021-01-20 14:50:00,102.2,102.36,101.98,102.36,9042.0,102.2,102.36,101.98,102.36,9042.0
2021-01-20 14:55:00,102.45,102.45,102.01,102.12,12963.0,102.45,102.45,102.01,102.12,12963.0
2021-01-20 15:00:00,102.16,102.34,102.1,102.13,5428.0,102.16,102.34,102.1,102.13,5428.0
2021-01-20 15:05:00,102.11,102.28,102.07,102.08,10847.0,102.11,102.28,102.07,102.08,10847.0
2021-01-20 15:10:00,102.09,102.26,101.94,101.97,9838.0,102.09,102.26,101.94,101.97,9838.0
2021-01-20 15:15:00,101.94,102.16,101.86,101.93,11107.0,101.94,102.16,101.86,101.93,11107.0
2021-01-20 15:20:00,101.91,102.01,101.83,101.91,7062.0,101.91,102.01,101.83,101.91,7062.0
2021-01-20 15:25:00,101.91,102.09,101.62,101.82,15209.0,101.91,102.09,101.62,101.82,15209.0
2021-01-20 15:30:00,101.82,101.99,101.76,101.77,13982.0,101.82,101.99,101.76,101.77,13982.0
2021-01-20 15:35:00,101.78,101.89,101.68,101.79,20011.0,101.78,101.89,101.68,101.79,20011.0
2021-01-20 15:40:00,101.73,101.87,101.66,101.83,18957.0,101.73,101.87,101.66,101.83,18957.0
2021-01-20 15:45:00,101.87,102.08,101.87,101.92,23931.0,101.87,102.08,101.87,101.92,23931.0
2021-01-20 15:50:00,101.82,102.07,101.62,101.65,38974.0,101.82,102.07,101.62,101.65,38974.0
2021-01-20 15:55:00,101.62,101.81,101.61,101.74,57764.0,101.62,101.81,101.61,101.74,57764.0
2021-01-21 09:30:00,103.39,103.78,102.11,102.96,91225.0,103.39,103.78,102.11,102.96,91225.0
2021-01-21 09:35:00,102.95,102.95,101.84,101.84,40403.0,102.95,102.95,101.84,101.84,40403.0
2021-01-21 09:40:00,102.0,102.17,101.34,102.0,63441.0,102.0,102.17,101.34,102.0,63441.0
2021-01-21 09:45:00,102.15,102.88,102.13,102.63,27935.0,102.15,102.88,102.13,102.63,27935.0
2021-01-21 09:50:00,102.42,103.1,102.3,102.86,16163.0,102.42,103.1,102.3,102.86,16163.0
2021-01-21 09:55:00,102.84,103.25,102.6,102.79,16265.0,102.84,103.25,102.6,102.79,16265.0
2021-01-21 10:00:00,102.85,103.12,102.63,103.06,24671.0,102.85,103.12,102.63,103.06,24671.0
2021-01-21 10:05:00,103.0,103.68,102.86,103.39,33660.0,103.0,103.68,102.86,103.39,33660.0
2021-01-21 10:10:00,103.47,104.16,103.24,104.08,30374.0,103.47,104.16,103.24,104.08,30374.0
2021-01-21 10:15:00,104.04,104.76,104.0,104.7,46131.0,104.04,104.76,104.0,104.7,46131.0
2021-01-21 10:20:00,104.7,104.79,104.4,104.63,32234.0,104.7,104.79,104.4,104.63,32234.0
2021-01-21 10:25:00,104.68,104.76,104.48,104.73,39952.0,104.68,104.76,104.48,104.73,39952.0
2021-01-21 10:30:00,104.64,105.54,104.62,105.52,89733.0,104.64,105.54,104.62,105.52,89733.0
2021-01-21 10:35:00,105.49,105.75,105.14,105.49,44993.0,105.49,105.75,105.14,105.49,44993.0
2021-01-21 10:40:00,105.58,106.68,105.57,106.66,74120.0,105.58,106.68,105.57,106.66,74120.0
2021-01-21 10:45:00,106.63,107.06,106.17,107.05,68293.0,106.63,107.06,106.17,107.05,68293.0
2021-01-21 10:50:00,107.02,107.11,106.32,106.47,33809.0,107.02,107.11,106.32,106.47,33809.0
2021-01-21 10:55:00,106.47,106.81,106.41,106.76,26128.0,106.47,106.81,106.41,106.76,26128.0
2021-01-21 11:00:00,106.77,107.41,106.67,107.16,59458.0,106.77,107.41,106.67,107.16,59458.0
2021-01-21 11:05:00,107.23,107.23,106.48,106.62,42763.0,107.23,107.23,106.48,106.62,42763.0
2021-01-21 11:10:00,106.51,107.05,106.41,106.97,22990.0,106.51,107.05,106.41,106.97,22990.0
2021-01-21 11:15:00,106.91,107.18,106.67,106.72,22839.0,106.91,107.18,106.67,106.72,22839.0
2021-01-21 11:20:00,106.77,106.78,106.12,106.44,20617.0,106.77,106.78,106.12,106.44,20617.0
2021-01-21 11:25:00,106.48,106.58,106.18,106.4,18302.0,106.48,106.58,106.18,106.4,18302.0
2021-01-21 11:30:00,106.44,106.6,106.16,106.31,16633.0,106.44,106.6,106.16,106.31,16633.0
2021-01-21 11:35:00,106.36,106.57,106.22,106.36,16222.0,106.36,106.57,106.22,106.36,16222.0
2021-01-21 11:40:00,106.32,106.84,106.26,106.82,45178.0,106.32,106.84,106.26,106.82,45178.0
2021-01-21 11:45:00,106.8,107.6,106.8,107.36,47868.0,106.8,107.6,106.8,107.36,47868.0
2021-01-21 11:50:00,107.35,107.46,107.08,107.3,18498.0,107.35,107.46,107.08,107.3,18498.0
2021-01-21 11:55:00,107.42,107.42,107.05,107.33,19338.0,107.42,107.42,107.05,107.33,19338.0
2021-01-21 12:00:00,107.4,107.56,107.2,107.42,16591.0,107.4,107.56,107.2,107.42,16591.0
2021-01-21 12:05:00,107.36,107.65,107.23,107.43,27051.0,107.36,107.65,107.23,107.43,27051.0
2021-01-21 12:10:00,107.46,107.46,106.79,106.8,25612.0,107.46,107.46,106.79,106.8,25612.0
2021-01-21 12:15:00,106.8,106.83,105.86,105.86,33494.0,106.8,106.83,105.86,105.86,33494.0
2021-01-21 12:20:00,105.88,105.95,105.65,105.95,22353.0,105.88,105.95,105.65,105.95,22353.0
2021-01-21 12:25:00,105.88,106.45,105.74,106.45,11964.0,105.88,106.45,105.74,106.45,11964.0
2021-01-21 12:30:00,106.4,106.84,106.32,106.6,19039.0,106.4,106.84,106.32,106.6,19039.0
2021-01-21 12:35:00,106.65,106.84,106.38,106.46,10043.0,106.65,106.84,106.38,106.46,10043.0
2021-01-21 12:40:00,106.49,106.9,106.35,106.84,14658.0,106.49,106.9,106.35,106.84,14658.0
2021-01-21 12:45:00,106.84,106.85,106.48,106.57,13565.0,106.84,106.85,106.48,106.57,13565.0
2021-01-21 12:50:00,106.52,106.61,106.01,106.01,9332.0,106.52,106.61,106.01,106.01,9332.0
2021-01-21 12:55:00,106.1,106.22,105.81,106.03,17647.0,106.1,106.22,105.81,106.03,17647.0
2021-01-21 13:00:00,106.04,106.51,105.97,106.5,11500.0,106.04,106.51,105.97,106.5,11500.0
2021-01-21 13:05:00,106.41,106.62,106.38,106.61,5056.0,106.41,106.62,106.38,106.61,5056.0
2021-01-21 13:10:00,106.63,106.88,106.24,106.88,15009.0,106.63,106.88,106.24,106.88,15009.0
2021-01-21 13:15:00,106.81,106.92,106.69,106.85,20996.0,106.81,106.92,106.69,106.85,20996.0
2021-01-21 13:20:00,106.8,106.83,106.63,106.77,7474.0,106.8,106.83,106.63,106.77,7474.0
2021-01-21 13:25:00,106.78,106.84,106.53,106.53,6390.0,106.78,106.84,106.53,106.53,6390.0
2021-01-21 13:30:00,106.55,106.83,106.42,106.76,12637.0,106.55,106.83,106.42,106.76,12637.0
2021-01-21 13:35:00,106.78,106.87,106.62,106.69,5504.0,106.78,106.87,106.62,106.69,5504.0
2021-01-21 13:40:00,106.72,106.83,106.53,106.72,9571.0,106.72,106.83,106.53,106.72,9571.0
2021-01-21 13:45:00,106.72,106.79,106.28,106.29,7588.0,106.72,106.79,106.28,106.29,7588.0
2021-01-21 13:50:00,106.36,106.62,106.32,106.49,7097.0,106.36,106.62,106.32,106.49,7097.0
2021-01-21 13:55:00,106.5,106.85,106.5,106.74,31189.0,106.5,106.85,106.5,106.74,31189.0
2021-01-21 14:00:00,106.79,107.03,106.75,106.93,18970.0,106.79,107.03,106.75,106.93,18970.0
2021-01-21 14:05:00,106.9,106.94,106.61,106.72,13517.0,106.9,106.94,106.61,106.72,13517.0
2021-01-21 14:10:00,106.66,106.73,106.25,106.3,34321.0,106.66,106.73,106.25,106.3,34321.0
2021-01-21 14:15:00,106.36,106.48,106.28,106.37,11651.0,106.36,106.48,106.28,106.37,11651.0
2021-01-21 14:20:00,106.25,106.44,106.23,106.35,8248.0,106.25,106.44,106.23,106.35,8248.0
2021-01-21 14:25:00,106.28,106.33,106.05,106.2,7739.0,106.28,106.33,106.05,106.2,7739.0
2021-01-21 14:30:00,106.35,106.36,105.69,105.93,23679.0,106.35,106.36,105.69,105.93,23679.0
2021-01-21 14:35:00,105.93,106.01,105.72,105.96,10738.0,105.93,106.01,105.72,105.96,10738.0
2021-01-21 14:40:00,106.0,106.39,105.85,106.29,12204.0,106.0,106.39,105.85,106.29,12204.0
2021-01-21 14:45:00,106.25,106.3,106.1,106.19,12136.0,106.25,106.3,106.1,106.19,12136.0
2021-01-21 14:50:00,106.22,106.23,105.99,106.07,6456.0,106.22,106.23,105.99,106.07,6456.0
2021-01-21 14:55:00,106.19,106.24,106.11,106.16,6497.0,106.19,106.24,106.11,106.16,6497.0
2021-01-21 15:00:00,106.14,106.66,106.13,106.44,22085.0,106.14,106.66,106.13,106.44,22085.0
2021-01-21 15:05:00,106.56,107.2,106.55,107.11,36216.0,106.56,107.2,106.55,107.11,36216.0
2021-01-21 15:10:00,107.03,107.31,106.95,107.25,15320.0,107.03,107.31,106.95,107.25,15320.0
2021-01-21 15:15:00,107.25,107.5,107.11,107.24,26299.0,107.25,107.5,107.11,107.24,26299.0
2021-01-21 15:20:00,107.3,107.41,107.14,107.19,20291.0,107.3,107.41,107.14,107.19,20291.0
2021-01-21 15:25:00,107.14,107.14,106.78,106.82,17266.0,107.14,107.14,106.78,106.82,17266.0
2021-01-21 15:30:00,106.81,106.9,106.49,106.86,30134.0,106.81,106.9,106.49,106.86,30134.0
2021-01-21 15:35:00,106.88,106.93,106.6,106.87,18159.0,106.88,106.93,106.6,106.87,18159.0
2021-01-21 15:40:00,106.86,107.29,106.59,107.19,23938.0,106.86,107.29,106.59,107.19,23938.0
2021-01-21 15:45:00,107.18,107.58,107.12,107.51,16969.0,107.18,107.58,107.12,107.51,16969.0
2021-01-21 15:50:00,107.55,107.72,107.28,107.45,45744.0,107.55,107.72,107.28,107.45,45744.0
2021-01-21 15:55:00,107.5,107.65,107.38,107.51,115261.0,107.5,107.65,107.38,107.51,115261.0
2021-01-22 09:30:00,104.71,105.85,103.5,103.6,125223.0,104.71,105.85,103.5,103.6,125223.0
2021-01-22 09:35:00,103.51,104.94,103.14,103.3,56552.0,103.51,104.94,103.14,103.3,56552.0
2021-01-22 09:40:00,103.29,103.85,102.85,103.15,38800.0,103.29,103.85,102.85,103.15,38800.0
2021-01-22 09:45:00,103.27,104.03,102.95,103.85,38579.0,103.27,104.03,102.95,103.85,38579.0
2021-01-22 09:50:00,103.63,104.29,103.47,103.87,17907.0,103.63,104.29,103.47,103.87,17907.0
2021-01-22 09:55:00,103.82,104.81,103.73,104.64,23519.0,103.82,104.81,103.73,104.64,23519.0
2021-01-22 10:00:00,104.54,105.94,104.36,105.89,42276.0,104.54,105.94,104.36,105.89,42276.0
2021-01-22 10:05:00,105.83,105.93,105.23,105.73,29393.0,105.83,105.93,105.23,105.73,29393.0
2021-01-22 10:10:00,105.85,106.58,105.58,106.37,39916.0,105.85,106.58,105.58,106.37,39916.0
2021-01-22 10:15:00,106.4,106.74,106.32,106.7,25368.0,106.4,106.74,106.32,106.7,25368.0
2021-01-22 10:20:00,106.61,106.96,106.23,106.5,34178.0,106.61,106.96,106.23,106.5,34178.0
2021-01-22 10:25:00,106.48,106.6,105.87,106.09,13455.0,106.48,106.6,105.87,106.09,13455.0
2021-01-22 10:30:00,105.96,106.44,105.65,105.71,15811.0,105.96,106.44,105.65,105.71,15811.0
2021-01-22 10:35:00,105.83,105.83,104.88,105.16,20890.0,105.83,105.83,104.88,105.16,20890.0
2021-01-22 10:40:00,105.1,106.19,105.04,106.19,16936.0,105.1,106.19,105.04,106.19,16936.0
2021-01-22 10:45:00,105.95,106.09,105.78,105.88,5853.0,105.95,106.09,105.78,105.88,5853.0
2021-01-22 10:50:00,105.78,106.0,105.63,105.65,14539.0,105.78,106.0,105.63,105.65,14539.0
2021-01-22 10:55:00,105.6,105.86,105.51,105.76,5082.0,105.6,105.86,105.51,105.76,5082.0
2021-01-22 11:00:00,105.89,105.89,105.53,105.68,6337.0,105.89,105.89,105.53,105.68,6337.0
2021-01-22 11:05:00,105.77,105.88,105.57,105.77,7670.0,105.77,105.88,105.57,105.77,7670.0
2021-01-22 11:10:00,105.67,105.67,105.44,105.46,5276.0,105.67,105.67,105.44,105.46,5276.0
2021-01-22 11:15:00,105.32,105.8,105.08,105.63,18248.0,105.32,105.8,105.08,105.63,18248.0
2021-01-22 11:20:00,105.63,105.79,105.07,105.29,27743.0,105.63,105.79,105.07,105.29,27743.0
2021-01-22 11:25:00,105.28,105.47,105.0,105.11,9184.0,105.28,105.47,105.0,105.11,9184.0
2021-01-22 11:30:00,105.21,105.56,105.19,105.48,8532.0,105.21,105.56,105.19,105.48,8532.0
2021-01-22 11:35:00,105.41,105.54,105.34,105.43,13603.0,105.41,105.54,105.34,105.43,13603.0
2021-01-22 11:40:00,105.33,105.44,105.2,105.28,7377.0,105.33,105.44,105.2,105.28,7377.0
2021-01-22 11:45:00,105.27,105.27,104.58,104.83,12796.0,105.27,105.27,104.58,104.83,12796.0
2021-01-22 11:50:00,104.79,105.15,104.7,104.78,17612.0,104.79,105.15,104.7,104.78,17612.0
2021-01-22 11:55:00,104.88,105.24,104.71,105.18,11736.0,104.88,105.24,104.71,105.18,11736.0
2021-01-22 12:00:00,105.23,105.54,105.15,105.29,19480.0,105.23,105.54,105.15,105.29,19480.0
2021-01-22 12:05:00,105.35,105.35,104.91,104.96,5260.0,105.35,105.35,104.91,104.96,5260.0
2021-01-22 12:10:00,104.96,105.04,104.74,105.04,7622.0,104.96,105.04,104.74,105.04,7622.0
2021-01-22 12:15:00,105.16,105.42,105.16,105.42,9050.0,105.16,105.42,105.16,105.42,9050.0
2021-01-22 12:20:00,105.39,105.52,105.23,105.3,12885.0,105.39,105.52,105.23,105.3,12885.0
2021-01-22 12:25:00,105.22,105.43,105.2,105.36,4478.0,105.22,105.43,105.2,105.36,4478.0
2021-01-22 12:30:00,105.34,105.43,105.29,105.34,3966.0,105.34,105.43,105.29,105.34,3966.0
2021-01-22 12:35:00,105.42,105.57,105.35,105.37,8781.0,105.42,105.57,105.35,105.37,8781.0
2021-01-22 12:40:00,105.45,105.52,105.25,105.49,8596.0,105.45,105.52,105.25,105.49,8596.0
2021-01-22 12:45:00,105.46,105.46,105.24,105.38,2000.0,105.46,105.46,105.24,105.38,2000.0
2021-01-22 12:50:00,105.44,105.64,105.36,105.58,7623.0,105.44,105.64,105.36,105.58,7623.0
2021-01-22 12:55:00,105.63,105.84,105.44,105.81,11343.0,105.63,105.84,105.44,105.81,11343.0
2021-01-22 13:00:00,105.77,106.16,105.76,106.12,13957.0,105.77,106.16,105.76,106.12,13957.0
2021-01-22 13:05:00,106.09,106.31,106.01,106.19,23742.0,106.09,106.31,106.01,106.19,23742.0
2021-01-22 13:10:00,106.3,106.31,105.93,106.04,28221.0,106.3,106.31,105.93,106.04,28221.0
2021-01-22 13:15:00,106.06,106.09,105.95,106.06,3900.0,106.06,106.09,105.95,106.06,3900.0
2021-01-22 13:20:00,106.06,106.06,105.83,105.98,13419.0,106.06,106.06,105.83,105.98,13419.0
2021-01-22 13:25:00,106.04,106.27,106.02,106.2,6593.0,106.04,106.27,106.02,106.2,6593.0
2021-01-22 13:30:00,106.12,106.41,106.05,106.25,16393.0,106.12,106.41,106.05,106.25,16393.0
2021-01-22 13:35:00,106.24,106.38,106.17,106.25,6403.0,106.24,106.38,106.17,106.25,6403.0
2021-01-22 13:40:00,106.3,106.53,106.25,106.36,13656.0,106.3,106.53,106.25,106.36,13656.0
2021-01-22 13:45:00,106.41,106.48,106.08,106.19,4950.0,106.41,106.48,106.08,106.19,4950.0
2021-01-22 13:50:00,106.23,106.59,106.23,106.59,7019.0,106.23,106.59,106.23,106.59,7019.0
2021-01-22 13:55:00,106.69,106.81,106.21,106.27,21404.0,106.69,106.81,106.21,106.27,21404.0
2021-01-22 14:00:00,106.26,106.47,106.17,106.41,15347.0,106.26,106.47,106.17,106.41,15347.0
2021-01-22 14:05:00,106.37,106.4,106.12,106.36,13234.0,106.37,106.4,106.12,106.36,13234.0
2021-01-22 14:10:00,106.28,106.36,106.01,106.08,8415.0,106.28,106.36,106.01,106.08,8415.0
2021-01-22 14:15:00,106.11,106.37,106.1,106.22,5400.0,106.11,106.37,106.1,106.22,5400.0
2021-01-22 14:20:00,106.28,106.56,106.15,106.54,20878.0,106.28,106.56,106.15,106.54,20878.0
2021-01-22 14:25:00,106.41,106.46,106.12,106.46,4475.0,106.41,106.46,106.12,106.46,4475.0
2021-01-22 14:30:00,106.46,106.46,105.9,105.9,8832.0,106.46,106.46,105.9,105.9,8832.0
2021-01-22 14:35:00,105.82,106.07,105.75,105.93,14789.0,105.82,106.07,105.75,105.93,14789.0
2021-01-22 14:40:00,105.88,105.88,105.55,105.65,15647.0,105.88,105.88,105.55,105.65,15647.0
2021-01-22 14:45:00,105.65,105.75,105.58,105.65,13732.0,105.65,105.75,105.58,105.65,13732.0
2021-01-22 14:50:00,105.66,105.74,105.57,105.61,12699.0,105.66,105.74,105.57,105.61,12699.0
2021-01-22 14:55:00,105.58,105.77,105.58,105.73,13516.0,105.58,105.77,105.58,105.73,13516.0
2021-01-22 15:00:00,105.73,106.06,105.71,105.99,7293.0,105.73,106.06,105.71,105.99,7293.0
2021-01-22 15:05:00,106.03,106.12,105.97,106.0,4797.0,106.03,106.12,105.97,106.0,4797.0
2021-01-22 15:10:00,106.02,106.08,105.83,105.99,10927.0,106.02,106.08,105.83,105.99,10927.0
2021-01-22 15:15:00,105.98,106.2,105.98,106.13,8032.0,105.98,106.2,105.98,106.13,8032.0
2021-01-22 15:20:00,106.16,106.23,106.04,106.05,6221.0,106.16,106.23,106.04,106.05,6221.0
2021-01-22 15:25:00,106.07,106.45,106.06,106.4,11155.0,106.07,106.45,106.06,106.4,11155.0
2021-01-22 15:30:00,106.41,106.71,106.39,106.61,29477.0,106.41,106.71,106.39,106.61,29477.0
2021-01-22 15:35:00,106.62,106.64,106.32,106.36,14575.0,106.62,106.64,106.32,106.36,14575.0
2021-01-22 15:40:00,106.33,106.43,106.21,106.39,9854.0,106.33,106.43,106.21,106.39,9854.0
2021-01-22 15:45:00,106.34,106.37,106.09,106.13,26321.0,106.34,106.37,106.09,106.13,26321.0
2021-01-22 15:50:00,106.1,106.55,106.1,106.55,45549.0,106.1,106.55,106.1,106.55,45549.0
2021-01-22 15:55:00,106.49,106.87,106.44,106.67,83377.0,106.49,106.87,106.44,106.67,83377.0
2021-01-25 09:30:00,108.38,110.37,108.03,110.37,197744.0,108.38,110.37,108.03,110.37,197744.0
2021-01-25 09:35:00,109.6,110.42,109.17,109.96,66027.0,109.6,110.42,109.17,109.96,66027.0
2021-01-25 09:40:00,109.85,111.2,109.6,111.11,58542.0,109.85,111.2,109.6,111.11,58542.0
2021-01-25 09:45:00,110.97,111.8,110.96,111.51,29700.0,110.97,111.8,110.96,111.51,29700.0
2021-01-25 09:50:00,111.6,111.94,110.64,110.64,23075.0,111.6,111.94,110.64,110.64,23075.0
2021-01-25 09:55:00,111.04,112.2,111.02,111.85,81690.0,111.04,112.2,111.02,111.85,81690.0
2021-01-25 10:00:00,111.76,111.76,110.5,111.56,35658.0,111.76,111.76,110.5,111.56,35658.0
2021-01-25 10:05:00,111.45,112.1,111.4,111.79,30512.0,111.45,112.1,111.4,111.79,30512.0
2021-01-25 10:10:00,111.61,112.29,111.32,111.41,58023.0,111.61,112.29,111.32,111.41,58023.0
2021-01-25 10:15:00,111.35,112.24,111.35,112.13,42101.0,111.35,112.24,111.35,112.13,42101.0
2021-01-25 10:20:00,112.15,112.5,111.7,112.44,68008.0,112.15,112.5,111.7,112.44,68008.0
2021-01-25 10:25:00,112.4,112.47,111.41,111.75,63250.0,112.4,112.47,111.41,111.75,63250.0
2021-01-25 10:30:00,111.84,111.85,110.88,111.13,20903.0,111.84,111.85,110.88,111.13,20903.0
2021-01-25 10:35:00,111.21,111.48,110.57,110.57,16316.0,111.21,111.48,110.57,110.57,16316.0
2021-01-25 10:40:00,110.58,110.75,109.84,109.93,31358.0,110.58,110.75,109.84,109.93,31358.0
2021-01-25 10:45:00,109.98,110.36,109.5,109.5,27195.0,109.98,110.36,109.5,109.5,27195.0
2021-01-25 10:50:00,109.45,109.85,109.39,109.77,27982.0,109.45,109.85,109.39,109.77,27982.0
2021-01-25 10:55:00,109.81,109.94,107.12,107.2,95187.0,109.81,109.94,107.12,107.2,95187.0
2021-01-25 11:00:00,107.36,107.68,105.0,105.28,76500.0,107.36,107.68,105.0,105.28,76500.0
2021-01-25 11:05:00,105.3,105.36,102.61,102.73,112097.0,105.3,105.36,102.61,102.73,112097.0
2021-01-25 11:10:00,102.87,105.6,102.4,105.52,79151.0,102.87,105.6,102.4,105.52,79151.0
2021-01-25 11:15:00,105.51,105.75,104.51,105.37,34894.0,105.51,105.75,104.51,105.37,34894.0
2021-01-25 11:20:00,105.3,105.31,104.82,105.11,26309.0,105.3,105.31,104.82,105.11,26309.0
2021-01-25 11:25:00,104.93,104.97,103.63,104.19,46147.0,104.93,104.97,103.63,104.19,46147.0
2021-01-25 11:30:00,104.04,105.1,103.9,105.09,40622.0,104.04,105.1,103.9,105.09,40622.0
2021-01-25 11:35:00,105.1,105.61,104.66,104.91,26386.0,105.1,105.61,104.66,104.91,26386.0
2021-01-25 11:40:00,104.92,105.4,104.49,105.31,18962.0,104.92,105.4,104.49,105.31,18962.0
2021-01-25 11:45:00,105.34,105.4,104.18,104.51,17862.0,105.34,105.4,104.18,104.51,17862.0
2021-01-25 11:50:00,104.56,104.74,104.29,104.56,7501.0,104.56,104.74,104.29,104.56,7501.0
2021-01-25 11:55:00,104.56,105.48,104.49,105.03,16756.0,104.56,105.48,104.49,105.03,16756.0
2021-01-25 12:00:00,105.22,105.69,105.12,105.69,17605.0,105.22,105.69,105.12,105.69,17605.0
2021-01-25 12:05:00,105.69,105.86,105.05,105.39,19082.0,105.69,105.86,105.05,105.39,19082.0
2021-01-25 12:10:00,105.39,105.49,104.34,104.45,28043.0,105.39,105.49,104.34,104.45,28043.0
2021-01-25 12:15:00,104.56,105.14,104.35,104.52,18994.0,104.56,105.14,104.35,104.52,18994.0
2021-01-25 12:20:00,104.64,105.0,103.99,104.07,15355.0,104.64,105.0,103.99,104.07,15355.0
2021-01-25 12:25:00,104.02,104.46,104.0,104.35,10969.0,104.02,104.46,104.0,104.35,10969.0
2021-01-25 12:30:00,104.2,104.56,104.04,104.55,11340.0,104.2,104.56,104.04,104.55,11340.0
2021-01-25 12:35:00,104.43,104.91,104.32,104.32,10350.0,104.43,104.91,104.32,104.32,10350.0
2021-01-25 12:40:00,104.47,104.5,104.02,104.02,10018.0,104.47,104.5,104.02,104.02,10018.0
2021-01-25 12:45:00,104.09,104.23,103.82,103.91,14525.0,104.09,104.23,103.82,103.91,14525.0
2021-01-25 12:50:00,103.98,104.13,103.45,103.54,18867.0,103.98,104.13,103.45,103.54,18867.0
2021-01-25 12:55:00,103.5,104.13,103.4,104.11,17807.0,103.5,104.13,103.4,104.11,17807.0
2021-01-25 13:00:00,104.11,104.43,103.86,103.93,14738.0,104.11,104.43,103.86,103.93,14738.0
2021-01-25 13:05:00,103.82,104.02,103.5,104.01,10850.0,103.82,104.02,103.5,104.01,10850.0
2021-01-25 13:10:00,104.01,104.7,104.01,104.7,38550.0,104.01,104.7,104.01,104.7,38550.0
2021-01-25 13:15:00,104.73,104.96,104.54,104.89,15123.0,104.73,104.96,104.54,104.89,15123.0
2021-01-25 13:20:00,104.96,105.1,104.8,105.09,16593.0,104.96,105.1,104.8,105.09,16593.0
2021-01-25 13:25:00,105.09,105.32,104.85,104.85,9789.0,105.09,105.32,104.85,104.85,9789.0
2021-01-25 13:30:00,104.9,104.9,104.52,104.62,11028.0,104.9,104.9,104.52,104.62,11028.0
2021-01-25 13:35:00,104.55,104.65,104.4,104.5,7696.0,104.55,104.65,104.4,104.5,7696.0
2021-01-25 13:40:00,104.51,104.9,104.5,104.86,10042.0,104.51,104.9,104.5,104.86,10042.0
2021-01-25 13:45:00,104.73,105.05,104.71,104.99,7504.0,104.73,105.05,104.71,104.99,7504.0
2021-01-25 13:50:00,105.05,105.21,104.64,104.66,10565.0,105.05,105.21,104.64,104.66,10565.0
2021-01-25 13:55:00,104.65,104.79,104.43,104.66,10487.0,104.65,104.79,104.43,104.66,10487.0
2021-01-25 14:00:00,104.62,104.63,104.27,104.46,8193.0,104.62,104.63,104.27,104.46,8193.0
2021-01-25 14:05:00,104.4,104.69,104.2,104.38,10788.0,104.4,104.69,104.2,104.38,10788.0
2021-01-25 14:10:00,104.3,104.41,103.97,104.21,8891.0,104.3,104.41,103.97,104.21,8891.0
2021-01-25 14:15:00,104.18,104.38,104.14,104.27,5795.0,104.18,104.38,104.14,104.27,5795.0
2021-01-25 14:20:00,104.39,104.51,104.33,104.33,4729.0,104.39,104.51,104.33,104.33,4729.0
2021-01-25 14:25:00,104.3,104.59,104.27,104.53,7755.0,104.3,104.59,104.27,104.53,7755.0
2021-01-25 14:30:00,104.41,104.54,104.3,104.43,8598.0,104.41,104.54,104.3,104.43,8598.0
2021-01-25 14:35:00,104.41,104.61,104.32,104.51,11070.0,104.41,104.61,104.32,104.51,11070.0
2021-01-25 14:40:00,104.45,104.7,104.39,104.56,19938.0,104.45,104.7,104.39,104.56,19938.0
2021-01-25 14:45:00,104.61,104.88,104.45,104.83,8767.0,104.61,104.88,104.45,104.83,8767.0
2021-01-25 14:50:00,104.71,104.91,104.45,104.56,16250.0,104.71,104.91,104.45,104.56,16250.0
2021-01-25 14:55:00,104.62,104.75,104.45,104.62,9335.0,104.62,104.75,104.45,104.62,9335.0
2021-01-25 15:00:00,104.63,104.67,104.39,104.44,15396.0,104.63,104.67,104.39,104.44,15396.0
2021-01-25 15:05:00,104.45,104.58,104.23,104.39,9999.0,104.45,104.58,104.23,104.39,9999.0
2021-01-25 15:10:00,104.39,104.39,103.89,103.97,11292.0,104.39,104.39,103.89,103.97,11292.0
2021-01-25 15:15:00,103.97,104.41,103.8,104.4,20263.0,103.97,104.41,103.8,104.4,20263.0
2021-01-25 15:20:00,104.4,104.62,104.18,104.37,13880.0,104.4,104.62,104.18,104.37,13880.0
2021-01-25 15:25:00,104.19,104.41,104.16,104.16,12023.0,104.19,104.41,104.16,104.16,12023.0
2021-01-25 15:30:00,104.16,104.44,104.09,104.34,13845.0,104.16,104.44,104.09,104.34,13845.0
2021-01-25 15:35:00,104.36,104.59,104.26,104.59,19797.0,104.36,104.59,104.26,104.59,19797.0
2021-01-25 15:40:00,104.57,104.71,104.49,104.59,22836.0,104.57,104.71,104.49,104.59,22836.0
2021-01-25 15:45:00,104.57,104.7,104.56,104.64,14826.0,104.57,104.7,104.56,104.64,14826.0
2021-01-25 15:50:00,104.68,105.03,104.68,104.89,33625.0,104.68,105.03,104.68,104.89,33625.0
2021-01-25 15:55:00,104.95,105.38,104.87,104.94,141768.0,104.95,105.38,104.87,104.94,141768.0
2021-01-26 09:30:00,106.36,107.74,105.3,105.82,90803.0,106.36,107.74,105.3,105.82,90803.0
2021-01-26 09:35:00,105.73,105.99,103.34,104.52,68841.0,105.73,105.99,103.34,104.52,68841.0
2021-01-26 09:40:00,104.37,104.47,103.26,104.15,28273.0,104.37,104.47,103.26,104.15,28273.0
2021-01-26 09:45:00,104.12,105.2,104.01,104.32,42354.0,104.12,105.2,104.01,104.32,42354.0
2021-01-26 09:50:00,104.42,104.42,103.9,103.9,14989.0,104.42,104.42,103.9,103.9,14989.0
2021-01-26 09:55:00,103.8,104.21,103.56,103.86,16893.0,103.8,104.21,103.56,103.86,16893.0
2021-01-26 10:00:00,103.82,104.48,103.82,103.95,18437.0,103.82,104.48,103.82,103.95,18437.0
2021-01-26 10:05:00,103.96,104.24,103.33,103.34,35174.0,103.96,104.24,103.33,103.34,35174.0
2021-01-26 10:10:00,103.51,103.71,103.09,103.5,35846.0,103.51,103.71,103.09,103.5,35846.0
2021-01-26 10:15:00,103.49,103.82,103.39,103.62,15713.0,103.49,103.82,103.39,103.62,15713.0
2021-01-26 10:20:00,103.66,104.22,103.65,103.91,32155.0,103.66,104.22,103.65,103.91,32155.0
2021-01-26 10:25:00,103.89,104.75,103.88,104.59,19072.0,103.89,104.75,103.88,104.59,19072.0
2021-01-26 10:30:00,104.59,104.94,104.32,104.74,15201.0,104.59,104.94,104.32,104.74,15201.0
2021-01-26 10:35:00,104.88,105.0,104.62,104.8,21985.0,104.88,105.0,104.62,104.8,21985.0
2021-01-26 10:40:00,104.88,104.9,104.27,104.27,44305.0,104.88,104.9,104.27,104.27,44305.0
2021-01-26 10:45:00,104.46,104.73,104.4,104.56,7906.0,104.46,104.73,104.4,104.56,7906.0
2021-01-26 10:50:00,104.64,104.76,104.45,104.61,9461.0,104.64,104.76,104.45,104.61,9461.0
2021-01-26 10:55:00,104.73,104.91,104.35,104.57,12037.0,104.73,104.91,104.35,104.57,12037.0
2021-01-26 11:00:00,104.69,104.89,104.3,104.34,15982.0,104.69,104.89,104.3,104.34,15982.0
2021-01-26 11:05:00,104.3,104.44,103.5,103.8,23288.0,104.3,104.44,103.5,103.8,23288.0
2021-01-26 11:10:00,103.69,103.82,103.12,103.32,33866.0,103.69,103.82,103.12,103.32,33866.0
2021-01-26 11:15:00,103.26,103.93,103.26,103.93,11864.0,103.26,103.93,103.26,103.93,11864.0
2021-01-26 11:20:00,103.91,104.02,103.5,103.72,12358.0,103.91,104.02,103.5,103.72,12358.0
2021-01-26 11:25:00,103.74,103.88,103.4,103.47,12266.0,103.74,103.88,103.4,103.47,12266.0
2021-01-26 11:30:00,103.47,103.77,103.42,103.67,13605.0,103.47,103.77,103.42,103.67,13605.0
2021-01-26 11:35:00,103.67,103.67,103.29,103.54,8910.0,103.67,103.67,103.29,103.54,8910.0
2021-01-26 11:40:00,103.54,103.54,102.95,102.95,13266.0,103.54,103.54,102.95,102.95,13266.0
2021-01-26 11:45:00,102.93,103.06,102.75,102.93,14986.0,102.93,103.06,102.75,102.93,14986.0
2021-01-26 11:50:00,102.68,103.0,102.67,102.7,9927.0,102.68,103.0,102.67,102.7,9927.0
2021-01-26 11:55:00,102.76,102.86,102.59,102.59,9199.0,102.76,102.86,102.59,102.59,9199.0
2021-01-26 12:00:00,102.61,103.17,102.61,103.07,18130.0,102.61,103.17,102.61,103.07,18130.0
2021-01-26 12:05:00,103.16,103.41,103.08,103.3,13755.0,103.16,103.41,103.08,103.3,13755.0
2021-01-26 12:10:00,103.41,103.85,103.38,103.84,23811.0,103.41,103.85,103.38,103.84,23811.0
2021-01-26 12:15:00,103.75,103.92,103.57,103.9,13318.0,103.75,103.92,103.57,103.9,13318.0
2021-01-26 12:20:00,103.95,103.95,103.63,103.66,6728.0,103.95,103.95,103.63,103.66,6728.0
2021-01-26 12:25:00,103.69,104.05,103.6,104.0,8823.0,103.69,104.05,103.6,104.0,8823.0
2021-01-26 12:30:00,103.98,104.18,103.9,103.9,12238.0,103.98,104.18,103.9,103.9,12238.0
2021-01-26 12:35:00,103.96,104.06,103.75,104.06,6873.0,103.96,104.06,103.75,104.06,6873.0
2021-01-26 12:40:00,104.01,104.06,103.84,103.84,7690.0,104.01,104.06,103.84,103.84,7690.0
2021-01-26 12:45:00,103.84,104.12,103.84,104.1,12754.0,103.84,104.12,103.84,104.1,12754.0
2021-01-26 12:50:00,104.09,104.5,104.08,104.44,18129.0,104.09,104.5,104.08,104.44,18129.0
2021-01-26 12:55:00,104.39,104.41,104.19,104.34,7592.0,104.39,104.41,104.19,104.34,7592.0
2021-01-26 13:00:00,104.3,104.6,104.28,104.59,6863.0,104.3,104.6,104.28,104.59,6863.0
2021-01-26 13:05:00,104.44,104.5,104.23,104.36,5521.0,104.44,104.5,104.23,104.36,5521.0
2021-01-26 13:10:00,104.48,104.6,104.39,104.59,7635.0,104.48,104.6,104.39,104.59,7635.0
2021-01-26 13:15:00,104.55,104.83,104.55,104.64,8688.0,104.55,104.83,104.55,104.64,8688.0
2021-01-26 13:20:00,104.68,104.73,104.43,104.66,4031.0,104.68,104.73,104.43,104.66,4031.0
2021-01-26 13:25:00,104.66,104.78,104.54,104.54,4968.0,104.66,104.78,104.54,104.54,4968.0
2021-01-26 13:30:00,104.5,104.61,104.28,104.54,3386.0,104.5,104.61,104.28,104.54,3386.0
2021-01-26 13:35:00,104.63,104.9,104.6,104.74,10649.0,104.63,104.9,104.6,104.74,10649.0
2021-01-26 13:40:00,104.72,104.79,104.57,104.73,12989.0,104.72,104.79,104.57,104.73,12989.0
2021-01-26 13:45:00,104.73,104.93,104.65,104.85,7945.0,104.73,104.93,104.65,104.85,7945.0
2021-01-26 13:50:00,104.86,104.91,104.65,104.71,9830.0,104.86,104.91,104.65,104.71,9830.0
2021-01-26 13:55:00,104.64,104.7,104.51,104.63,5599.0,104.64,104.7,104.51,104.63,5599.0
2021-01-26 14:00:00,104.59,104.77,104.58,104.62,1753.0,104.59,104.77,104.58,104.62,1753.0
2021-01-26 14:05:00,104.73,104.79,104.59,104.71,4982.0,104.73,104.79,104.59,104.71,4982.0
2021-01-26 14:10:00,104.69,104.82,104.57,104.57,4103.0,104.69,104.82,104.57,104.57,4103.0
2021-01-26 14:15:00,104.69,104.81,104.63,104.67,6751.0,104.69,104.81,104.63,104.67,6751.0
2021-01-26 14:20:00,104.73,104.86,104.66,104.78,3000.0,104.73,104.86,104.66,104.78,3000.0
2021-01-26 14:25:00,104.74,104.95,104.62,104.87,10484.0,104.74,104.95,104.62,104.87,10484.0
2021-01-26 14:30:00,104.8,105.0,104.76,104.81,9075.0,104.8,105.0,104.76,104.81,9075.0
2021-01-26 14:35:00,104.78,104.96,104.78,104.86,3548.0,104.78,104.96,104.78,104.86,3548.0
2021-01-26 14:40:00,104.85,104.91,104.71,104.82,4806.0,104.85,104.91,104.71,104.82,4806.0
2021-01-26 14:45:00,104.87,104.94,104.77,104.77,5004.0,104.87,104.94,104.77,104.77,5004.0
2021-01-26 14:50:00,104.82,104.83,104.64,104.66,5650.0,104.82,104.83,104.64,104.66,5650.0
2021-01-26 14:55:00,104.67,104.95,104.64,104.83,7233.0,104.67,104.95,104.64,104.83,7233.0
2021-01-26 15:00:00,104.78,105.2,104.66,105.08,9893.0,104.78,105.2,104.66,105.08,9893.0
2021-01-26 15:05:00,105.04,105.14,104.88,105.08,12162.0,105.04,105.14,104.88,105.08,12162.0
2021-01-26 15:10:00,105.1,105.48,105.06,105.47,20437.0,105.1,105.48,105.06,105.47,20437.0
2021-01-26 15:15:00,105.47,105.5,105.11,105.2,16182.0,105.47,105.5,105.11,105.2,16182.0
2021-01-26 15:20:00,105.19,105.19,104.27,104.3,29175.0,105.19,105.19,104.27,104.3,29175.0
2021-01-26 15:25:00,104.33,104.39,103.89,104.27,26283.0,104.33,104.39,103.89,104.27,26283.0
2021-01-26 15:30:00,104.25,104.97,104.2,104.85,9735.0,104.25,104.97,104.2,104.85,9735.0
2021-01-26 15:35:00,104.75,104.98,104.58,104.68,8525.0,104.75,104.98,104.58,104.68,8525.0
2021-01-26 15:40:00,104.6,105.18,104.59,105.13,25747.0,104.6,105.18,104.59,105.13,25747.0
2021-01-26 15:45:00,105.13,105.45,104.72,105.01,44982.0,105.13,105.45,104.72,105.01,44982.0
2021-01-26 15:50:00,105.06,105.48,105.05,105.45,46270.0,105.06,105.48,105.05,105.45,46270.0
2021-01-26 15:55:00,105.48,105.54,104.59,104.87,174737.0,105.48,105.54,104.59,104.87,174737.0
2021-01-27 09:30:00,100.21,100.66,97.01,98.45,238442.0,100.21,100.66,97.01,98.45,238442.0
2021-01-27 09:35:00,98.5,98.53,96.58,97.16,54319.0,98.5,98.53,96.58,97.16,54319.0
2021-01-27 09:40:00,96.92,97.94,96.59,96.61,43207.0,96.92,97.94,96.59,96.61,43207.0
2021-01-27 09:45:00,96.61,98.0,96.61,98.0,43930.0,96.61,98.0,96.61,98.0,43930.0
2021-01-27 09:50:00,98.02,98.54,97.9,98.21,34389.0,98.02,98.54,97.9,98.21,34389.0
2021-01-27 09:55:00,98.18,99.62,98.07,99.52,28141.0,98.18,99.62,98.07,99.52,28141.0
2021-01-27 10:00:00,99.39,100.38,99.12,100.34,39887.0,99.39,100.38,99.12,100.34,39887.0
2021-01-27 10:05:00,100.38,101.65,100.11,101.25,31719.0,100.38,101.65,100.11,101.25,31719.0
2021-01-27 10:10:00,101.3,101.57,100.12,100.12,37463.0,101.3,101.57,100.12,100.12,37463.0
2021-01-27 10:15:00,100.65,103.0,100.55,102.98,29979.0,100.65,103.0,100.55,102.98,29979.0
2021-01-27 10:20:00,102.8,103.2,102.16,103.09,22323.0,102.8,103.2,102.16,103.09,22323.0
2021-01-27 10:25:00,102.93,103.74,102.52,103.42,26406.0,102.93,103.74,102.52,103.42,26406.0
2021-01-27 10:30:00,103.57,104.13,102.65,102.91,33967.0,103.57,104.13,102.65,102.91,33967.0
2021-01-27 10:35:00,102.93,103.16,102.36,103.03,16462.0,102.93,103.16,102.36,103.03,16462.0
2021-01-27 10:40:00,103.0,103.3,102.63,102.99,18247.0,103.0,103.3,102.63,102.99,18247.0
2021-01-27 10:45:00,103.12,103.35,102.77,103.04,16716.0,103.12,103.35,102.77,103.04,16716.0
2021-01-27 10:50:00,102.97,103.4,102.52,103.12,17602.0,102.97,103.4,102.52,103.12,17602.0
2021-01-27 10:55:00,103.04,103.27,102.9,103.02,21433.0,103.04,103.27,102.9,103.02,21433.0
2021-01-27 11:00:00,103.03,103.08,102.63,102.98,30533.0,103.03,103.08,102.63,102.98,30533.0
2021-01-27 11:05:00,103.02,103.75,103.02,103.61,11001.0,103.02,103.75,103.02,103.61,11001.0
2021-01-27 11:10:00,103.69,103.88,103.25,103.34,10313.0,103.69,103.88,103.25,103.34,10313.0
2021-01-27 11:15:00,103.39,103.39,102.34,102.62,35237.0,103.39,103.39,102.34,102.62,35237.0
2021-01-27 11:20:00,102.57,103.1,102.45,103.0,20873.0,102.57,103.1,102.45,103.0,20873.0
2021-01-27 11:25:00,102.93,103.4,102.87,103.23,14537.0,102.93,103.4,102.87,103.23,14537.0
2021-01-27 11:30:00,103.26,103.81,103.24,103.54,21931.0,103.26,103.81,103.24,103.54,21931.0
2021-01-27 11:35:00,103.55,103.88,103.5,103.88,15140.0,103.55,103.88,103.5,103.88,15140.0
2021-01-27 11:40:00,103.88,104.6,103.8,104.59,43962.0,103.88,104.6,103.8,104.59,43962.0
2021-01-27 11:45:00,104.59,104.59,103.4,103.4,22942.0,104.59,104.59,103.4,103.4,22942.0
2021-01-27 11:50:00,103.35,103.85,103.31,103.64,17485.0,103.35,103.85,103.31,103.64,17485.0
2021-01-27 11:55:00,103.61,103.81,103.11,103.11,16228.0,103.61,103.81,103.11,103.11,16228.0
2021-01-27 12:00:00,103.2,103.3,102.79,103.04,21469.0,103.2,103.3,102.79,103.04,21469.0
2021-01-27 12:05:00,102.94,103.54,102.89,103.11,11813.0,102.94,103.54,102.89,103.11,11813.0
2021-01-27 12:10:00,103.1,104.19,103.09,104.05,12943.0,103.1,104.19,103.09,104.05,12943.0
2021-01-27 12:15:00,104.14,104.39,104.02,104.17,13081.0,104.14,104.39,104.02,104.17,13081.0
2021-01-27 12:20:00,104.09,104.29,103.9,103.95,10541.0,104.09,104.29,103.9,103.95,10541.0
2021-01-27 12:25:00,104.06,104.22,103.58,103.78,12541.0,104.06,104.22,103.58,103.78,12541.0
2021-01-27 12:30:00,103.73,103.8,103.15,103.15,10723.0,103.73,103.8,103.15,103.15,10723.0
2021-01-27 12:35:00,103.14,103.81,103.05,103.64,13093.0,103.14,103.81,103.05,103.64,13093.0
2021-01-27 12:40:00,103.59,103.81,103.43,103.53,7134.0,103.59,103.81,103.43,103.53,7134.0
2021-01-27 12:45:00,103.49,103.84,103.49,103.82,9679.0,103.49,103.84,103.49,103.82,9679.0
2021-01-27 12:50:00,103.78,103.88,103.63,103.74,5569.0,103.78,103.88,103.63,103.74,5569.0
2021-01-27 12:55:00,103.73,104.18,103.72,103.85,8121.0,103.73,104.18,103.72,103.85,8121.0
2021-01-27 13:00:00,103.82,104.01,103.78,103.93,8445.0,103.82,104.01,103.78,103.93,8445.0
2021-01-27 13:05:00,103.99,103.99,103.71,103.81,5978.0,103.99,103.99,103.71,103.81,5978.0
2021-01-27 13:10:00,103.9,103.9,103.53,103.55,8023.0,103.9,103.9,103.53,103.55,8023.0
2021-01-27 13:15:00,103.6,103.87,103.58,103.87,12270.0,103.6,103.87,103.58,103.87,12270.0
2021-01-27 13:20:00,103.85,104.07,103.85,103.92,17060.0,103.85,104.07,103.85,103.92,17060.0
2021-01-27 13:25:00,103.93,104.49,103.92,104.48,13968.0,103.93,104.49,103.92,104.48,13968.0
2021-01-27 13:30:00,104.42,104.72,104.25,104.3,24940.0,104.42,104.72,104.25,104.3,24940.0
2021-01-27 13:35:00,104.49,104.81,104.35,104.81,12453.0,104.49,104.81,104.35,104.81,12453.0
2021-01-27 13:40:00,104.75,104.79,104.41,104.45,12272.0,104.75,104.79,104.41,104.45,12272.0
2021-01-27 13:45:00,104.32,104.75,104.27,104.71,12190.0,104.32,104.75,104.27,104.71,12190.0
2021-01-27 13:50:00,104.67,104.75,104.38,104.56,20956.0,104.67,104.75,104.38,104.56,20956.0
2021-01-27 13:55:00,104.58,104.93,104.35,104.46,58633.0,104.58,104.93,104.35,104.46,58633.0
2021-01-27 14:00:00,104.62,104.75,104.45,104.5,6765.0,104.62,104.75,104.45,104.5,6765.0
2021-01-27 14:05:00,104.57,104.62,104.15,104.48,12159.0,104.57,104.62,104.15,104.48,12159.0
2021-01-27 14:10:00,104.5,104.58,104.3,104.38,14065.0,104.5,104.58,104.3,104.38,14065.0
2021-01-27 14:15:00,104.33,104.4,103.8,104.07,16287.0,104.33,104.4,103.8,104.07,16287.0
2021-01-27 14:20:00,104.01,104.13,103.15,103.66,36193.0,104.01,104.13,103.15,103.66,36193.0
2021-01-27 14:25:00,103.64,103.71,103.23,103.29,20123.0,103.64,103.71,103.23,103.29,20123.0
2021-01-27 14:30:00,103.29,103.37,102.8,102.8,22446.0,103.29,103.37,102.8,102.8,22446.0
2021-01-27 14:35:00,102.66,103.03,102.43,102.77,18862.0,102.66,103.03,102.43,102.77,18862.0
2021-01-27 14:40:00,102.66,102.82,102.31,102.7,22856.0,102.66,102.82,102.31,102.7,22856.0
2021-01-27 14:45:00,102.55,102.55,101.8,101.92,20534.0,102.55,102.55,101.8,101.92,20534.0
2021-01-27 14:50:00,101.97,102.0,101.01,101.25,21621.0,101.97,102.0,101.01,101.25,21621.0
2021-01-27 14:55:00,101.28,101.73,101.23,101.25,21717.0,101.28,101.73,101.23,101.25,21717.0
2021-01-27 15:00:00,101.25,101.71,101.01,101.61,23072.0,101.25,101.71,101.01,101.61,23072.0
2021-01-27 15:05:00,101.51,101.93,101.45,101.85,14835.0,101.51,101.93,101.45,101.85,14835.0
2021-01-27 15:10:00,101.95,102.04,101.44,101.83,13577.0,101.95,102.04,101.44,101.83,13577.0
2021-01-27 15:15:00,102.05,102.1,101.42,101.6,21296.0,102.05,102.1,101.42,101.6,21296.0
2021-01-27 15:20:00,101.68,101.73,101.52,101.63,26695.0,101.68,101.73,101.52,101.63,26695.0
2021-01-27 15:25:00,101.78,102.02,101.64,101.91,30319.0,101.78,102.02,101.64,101.91,30319.0
2021-01-27 15:30:00,101.94,102.08,101.45,101.45,38885.0,101.94,102.08,101.45,101.45,38885.0
2021-01-27 15:35:00,101.41,101.74,101.21,101.61,34947.0,101.41,101.74,101.21,101.61,34947.0
2021-01-27 15:40:00,101.59,101.59,100.97,101.06,28660.0,101.59,101.59,100.97,101.06,28660.0
2021-01-27 15:45:00,101.1,102.27,101.08,102.25,37582.0,101.1,102.27,101.08,102.25,37582.0
2021-01-27 15:50:00,102.39,102.47,102.13,102.39,44788.0,102.39,102.47,102.13,102.39,44788.0
2021-01-27 15:55:00,102.38,102.82,102.35,102.82,133173.0,102.38,102.82,102.35,102.82,133173.0
2021-01-28 09:30:00,103.93,103.93,103.2,103.2,58620.0,103.93,103.93,103.2,103.2,58620.0
2021-01-28 09:35:00,103.21,103.94,102.81,103.84,35458.0,103.21,103.94,102.81,103.84,35458.0
2021-01-28 09:40:00,103.84,104.69,103.83,104.3,15207.0,103.84,104.69,103.83,104.3,15207.0
2021-01-28 09:45:00,104.32,104.73,104.25,104.41,17822.0,104.32,104.73,104.25,104.41,17822.0
2021-01-28 09:50:00,104.54,104.95,104.31,104.76,18030.0,104.54,104.95,104.31,104.76,18030.0
2021-01-28 09:55:00,104.87,105.56,104.37,104.8,39942.0,104.87,105.56,104.37,104.8,39942.0
2021-01-28 10:00:00,104.84,105.5,104.3,105.31,29389.0,104.84,105.5,104.3,105.31,29389.0
2021-01-28 10:05:00,105.31,105.91,105.26,105.78,34976.0,105.31,105.91,105.26,105.78,34976.0
2021-01-28 10:10:00,105.92,105.92,105.24,105.42,18403.0,105.92,105.92,105.24,105.42,18403.0
2021-01-28 10:15:00,105.46,105.47,104.32,104.4,23605.0,105.46,105.47,104.32,104.4,23605.0
2021-01-28 10:20:00,104.4,104.87,104.29,104.79,14576.0,104.4,104.87,104.29,104.79,14576.0
2021-01-28 10:25:00,104.53,104.79,104.33,104.71,11115.0,104.53,104.79,104.33,104.71,11115.0
2021-01-28 10:30:00,104.8,105.5,104.79,105.31,13624.0,104.8,105.5,104.79,105.31,13624.0
2021-01-28 10:35:00,105.44,105.7,105.31,105.45,10200.0,105.44,105.7,105.31,105.45,10200.0
2021-01-28 10:40:00,105.31,105.57,101.92,102.25,216426.0,105.31,105.57,101.92,102.25,216426.0
2021-01-28 10:45:00,102.08,104.19,102.08,104.05,94844.0,102.08,104.19,102.08,104.05,94844.0
2021-01-28 10:50:00,104.21,104.26,103.33,103.48,18009.0,104.21,104.26,103.33,103.48,18009.0
2021-01-28 10:55:00,103.48,103.88,103.01,103.13,19478.0,103.48,103.88,103.01,103.13,19478.0
2021-01-28 11:00:00,103.15,103.24,102.66,103.03,32356.0,103.15,103.24,102.66,103.03,32356.0
2021-01-28 11:05:00,103.16,103.65,103.04,103.13,14876.0,103.16,103.65,103.04,103.13,14876.0
2021-01-28 11:10:00,103.13,103.69,103.05,103.36,14828.0,103.13,103.69,103.05,103.36,14828.0
2021-01-28 11:15:00,103.41,103.56,102.45,102.53,8053.0,103.41,103.56,102.45,102.53,8053.0
2021-01-28 11:20:00,102.46,102.59,101.26,101.51,43280.0,102.46,102.59,101.26,101.51,43280.0
2021-01-28 11:25:00,101.53,101.55,100.8,100.8,45295.0,101.53,101.55,100.8,100.8,45295.0
2021-01-28 11:30:00,100.77,101.57,100.66,101.17,63171.0,100.77,101.57,100.66,101.17,63171.0
2021-01-28 11:35:00,101.52,101.56,100.9,101.36,14732.0,101.52,101.56,100.9,101.36,14732.0
2021-01-28 11:40:00,101.41,101.84,101.26,101.5,16132.0,101.41,101.84,101.26,101.5,16132.0
2021-01-28 11:45:00,101.54,101.64,100.98,101.5,19703.0,101.54,101.64,100.98,101.5,19703.0
2021-01-28 11:50:00,101.49,101.66,101.1,101.3,12505.0,101.49,101.66,101.1,101.3,12505.0
2021-01-28 11:55:00,101.3,101.71,101.3,101.4,20635.0,101.3,101.71,101.3,101.4,20635.0
2021-01-28 12:00:00,101.41,101.75,101.29,101.5,22138.0,101.41,101.75,101.29,101.5,22138.0
2021-01-28 12:05:00,101.49,101.7,101.18,101.4,22428.0,101.49,101.7,101.18,101.4,22428.0
2021-01-28 12:10:00,101.5,101.6,101.15,101.5,15058.0,101.5,101.6,101.15,101.5,15058.0
2021-01-28 12:15:00,101.52,101.65,101.33,101.56,26972.0,101.52,101.65,101.33,101.56,26972.0
2021-01-28 12:20:00,101.55,101.66,101.48,101.56,32660.0,101.55,101.66,101.48,101.56,32660.0
2021-01-28 12:25:00,101.56,102.4,101.43,102.32,106370.0,101.56,102.4,101.43,102.32,106370.0
2021-01-28 12:30:00,102.36,102.92,102.26,102.68,41911.0,102.36,102.92,102.26,102.68,41911.0
2021-01-28 12:35:00,102.7,102.95,102.05,102.41,13481.0,102.7,102.95,102.05,102.41,13481.0
2021-01-28 12:40:00,102.44,102.6,102.07,102.48,15967.0,102.44,102.6,102.07,102.48,15967.0
2021-01-28 12:45:00,102.63,102.74,102.45,102.45,8198.0,102.63,102.74,102.45,102.45,8198.0
2021-01-28 12:50:00,102.57,102.88,102.45,102.55,5513.0,102.57,102.88,102.45,102.55,5513.0
2021-01-28 12:55:00,102.55,102.55,102.16,102.19,5835.0,102.55,102.55,102.16,102.19,5835.0
2021-01-28 13:00:00,102.32,102.32,101.8,102.2,10852.0,102.32,102.32,101.8,102.2,10852.0
2021-01-28 13:05:00,102.19,102.21,101.66,101.92,33246.0,102.19,102.21,101.66,101.92,33246.0
2021-01-28 13:10:00,101.98,102.35,101.89,102.17,17988.0,101.98,102.35,101.89,102.17,17988.0
2021-01-28 13:15:00,102.09,102.82,102.0,102.74,9947.0,102.09,102.82,102.0,102.74,9947.0
2021-01-28 13:20:00,102.64,102.97,102.51,102.95,25587.0,102.64,102.97,102.51,102.95,25587.0
2021-01-28 13:25:00,103.0,103.24,102.74,102.97,25989.0,103.0,103.24,102.74,102.97,25989.0
2021-01-28 13:30:00,103.07,103.18,102.92,103.15,19686.0,103.07,103.18,102.92,103.15,19686.0
2021-01-28 13:35:00,103.06,103.15,102.67,102.74,33809.0,103.06,103.15,102.67,102.74,33809.0
2021-01-28 13:40:00,102.68,103.22,102.66,103.2,18472.0,102.68,103.22,102.66,103.2,18472.0
2021-01-28 13:45:00,103.2,103.74,103.16,103.5,12814.0,103.2,103.74,103.16,103.5,12814.0
2021-01-28 13:50:00,103.62,103.87,103.53,103.79,11683.0,103.62,103.87,103.53,103.79,11683.0
2021-01-28 13:55:00,103.88,104.26,103.64,104.13,13825.0,103.88,104.26,103.64,104.13,13825.0
2021-01-28 14:00:00,104.14,104.2,103.97,104.2,15857.0,104.14,104.2,103.97,104.2,15857.0
2021-01-28 14:05:00,104.25,104.25,103.73,103.89,17775.0,104.25,104.25,103.73,103.89,17775.0
2021-01-28 14:10:00,103.89,104.35,103.85,104.22,25812.0,103.89,104.35,103.85,104.22,25812.0
2021-01-28 14:15:00,104.19,104.57,104.09,104.42,24103.0,104.19,104.57,104.09,104.42,24103.0
2021-01-28 14:20:00,104.36,104.54,104.31,104.4,13166.0,104.36,104.54,104.31,104.4,13166.0
2021-01-28 14:25:00,104.4,104.75,104.4,104.59,20507.0,104.4,104.75,104.4,104.59,20507.0
2021-01-28 14:30:00,104.65,104.73,104.01,104.66,27183.0,104.65,104.73,104.01,104.66,27183.0
2021-01-28 14:35:00,104.6,104.83,104.47,104.75,22922.0,104.6,104.83,104.47,104.75,22922.0
2021-01-28 14:40:00,104.78,104.99,104.62,104.85,15036.0,104.78,104.99,104.62,104.85,15036.0
2021-01-28 14:45:00,104.85,105.45,104.81,105.36,37442.0,104.85,105.45,104.81,105.36,37442.0
2021-01-28 14:50:00,105.38,105.4,104.71,104.81,13140.0,105.38,105.4,104.71,104.81,13140.0
2021-01-28 14:55:00,104.81,104.95,104.66,104.82,11750.0,104.81,104.95,104.66,104.82,11750.0
2021-01-28 15:00:00,104.87,104.92,104.64,104.88,11029.0,104.87,104.92,104.64,104.88,11029.0
2021-01-28 15:05:00,104.84,104.96,104.66,104.71,15199.0,104.84,104.96,104.66,104.71,15199.0
2021-01-28 15:10:00,104.78,105.01,104.62,104.97,11284.0,104.78,105.01,104.62,104.97,11284.0
2021-01-28 15:15:00,104.99,105.15,104.65,104.95,24318.0,104.99,105.15,104.65,104.95,24318.0
2021-01-28 15:20:00,104.92,105.5,104.62,105.44,81564.0,104.92,105.5,104.62,105.44,81564.0
2021-01-28 15:25:00,105.4,105.62,105.28,105.4,29542.0,105.4,105.62,105.28,105.4,29542.0
2021-01-28 15:30:00,105.39,105.71,105.38,105.67,36982.0,105.39,105.71,105.38,105.67,36982.0
2021-01-28 15:35:00,105.67,105.99,105.64,105.9,57261.0,105.67,105.99,105.64,105.9,57261.0
2021-01-28 15:40:00,105.91,106.15,105.82,105.95,52937.0,105.91,106.15,105.82,105.95,52937.0
2021-01-28 15:45:00,105.97,106.57,105.91,106.39,121771.0,105.97,106.57,105.91,106.39,121771.0
2021-01-28 15:50:00,106.36,106.55,105.98,105.98,93059.0,106.36,106.55,105.98,105.98,93059.0
2021-01-28 15:55:00,105.99,105.99,105.02,105.1,182315.0,105.99,105.99,105.02,105.1,182315.0
2021-01-29 09:30:00,104.28,105.99,103.88,105.6,59595.0,104.28,105.99,103.88,105.6,59595.0
2021-01-29 09:35:00,105.56,106.57,104.26,104.47,38944.0,105.56,106.57,104.26,104.47,38944.0
2021-01-29 09:40:00,104.57,104.57,103.1,103.54,89349.0,104.57,104.57,103.1,103.54,89349.0
2021-01-29 09:45:00,104.09,104.16,102.77,103.25,32999.0,104.09,104.16,102.77,103.25,32999.0
2021-01-29 09:50:00,103.17,103.41,102.58,102.6,19960.0,103.17,103.41,102.58,102.6,19960.0
2021-01-29 09:55:00,102.62,103.05,102.0,102.26,30604.0,102.62,103.05,102.0,102.26,30604.0
2021-01-29 10:00:00,102.38,102.47,101.49,101.79,31850.0,102.38,102.47,101.49,101.79,31850.0
2021-01-29 10:05:00,101.77,102.14,101.12,102.14,19599.0,101.77,102.14,101.12,102.14,19599.0
2021-01-29 10:10:00,102.07,102.32,101.65,102.0,33313.0,102.07,102.32,101.65,102.0,33313.0
2021-01-29 10:15:00,102.05,102.34,101.9,101.93,25415.0,102.05,102.34,101.9,101.93,25415.0
2021-01-29 10:20:00,101.88,102.11,101.51,101.96,26297.0,101.88,102.11,101.51,101.96,26297.0
2021-01-29 10:25:00,101.83,102.13,101.41,101.41,27070.0,101.83,102.13,101.41,101.41,27070.0
2021-01-29 10:30:00,101.42,101.57,100.59,101.0,41546.0,101.42,101.57,100.59,101.0,41546.0
2021-01-29 10:35:00,100.83,100.96,100.25,100.71,43047.0,100.83,100.96,100.25,100.71,43047.0
2021-01-29 10:40:00,100.65,101.54,100.53,101.17,41148.0,100.65,101.54,100.53,101.17,41148.0
2021-01-29 10:45:00,101.1,101.49,101.0,101.23,27285.0,101.1,101.49,101.0,101.23,27285.0
2021-01-29 10:50:00,101.27,101.7,101.16,101.65,43322.0,101.27,101.7,101.16,101.65,43322.0
2021-01-29 10:55:00,101.72,101.98,101.5,101.74,19001.0,101.72,101.98,101.5,101.74,19001.0
2021-01-29 11:00:00,101.84,101.98,101.12,101.43,22061.0,101.84,101.98,101.12,101.43,22061.0
2021-01-29 11:05:00,101.53,101.85,101.42,101.85,9673.0,101.53,101.85,101.42,101.85,9673.0
2021-01-29 11:10:00,101.61,101.79,100.9,101.04,16156.0,101.61,101.79,100.9,101.04,16156.0
2021-01-29 11:15:00,101.13,101.32,100.67,100.97,20931.0,101.13,101.32,100.67,100.97,20931.0
2021-01-29 11:20:00,101.15,101.4,101.1,101.29,14755.0,101.15,101.4,101.1,101.29,14755.0
2021-01-29 11:25:00,101.18,101.81,101.18,101.59,12298.0,101.18,101.81,101.18,101.59,12298.0
2021-01-29 11:30:00,101.53,101.68,101.2,101.32,19544.0,101.53,101.68,101.2,101.32,19544.0
2021-01-29 11:35:00,101.35,101.48,100.89,101.21,10922.0,101.35,101.48,100.89,101.21,10922.0
2021-01-29 11:40:00,101.29,102.03,101.13,101.95,19316.0,101.29,102.03,101.13,101.95,19316.0
2021-01-29 11:45:00,101.89,102.36,101.88,102.3,18099.0,101.89,102.36,101.88,102.3,18099.0
2021-01-29 11:50:00,102.14,102.19,101.74,101.79,8398.0,102.14,102.19,101.74,101.79,8398.0
2021-01-29 11:55:00,101.71,101.85,101.59,101.8,9662.0,101.71,101.85,101.59,101.8,9662.0
2021-01-29 12:00:00,101.68,102.15,101.61,102.08,8863.0,101.68,102.15,101.61,102.08,8863.0
2021-01-29 12:05:00,102.11,102.11,101.51,101.79,8682.0,102.11,102.11,101.51,101.79,8682.0
2021-01-29 12:10:00,101.73,101.87,101.5,101.6,4792.0,101.73,101.87,101.5,101.6,4792.0
2021-01-29 12:15:00,101.56,101.58,101.06,101.12,12168.0,101.56,101.58,101.06,101.12,12168.0
2021-01-29 12:20:00,101.07,101.07,100.31,100.31,17425.0,101.07,101.07,100.31,100.31,17425.0
2021-01-29 12:25:00,100.3,100.54,100.14,100.31,17188.0,100.3,100.54,100.14,100.31,17188.0
2021-01-29 12:30:00,100.29,100.34,99.63,99.74,46219.0,100.29,100.34,99.63,99.74,46219.0
2021-01-29 12:35:00,99.83,99.99,99.3,99.4,26725.0,99.83,99.99,99.3,99.4,26725.0
2021-01-29 12:40:00,99.4,99.68,99.19,99.28,21934.0,99.4,99.68,99.19,99.28,21934.0
2021-01-29 12:45:00,99.22,99.41,98.3,98.37,40189.0,99.22,99.41,98.3,98.37,40189.0
2021-01-29 12:50:00,98.39,99.65,98.18,99.45,84652.0,98.39,99.65,98.18,99.45,84652.0
2021-01-29 12:55:00,99.65,99.65,98.84,98.84,22024.0,99.65,99.65,98.84,98.84,22024.0
2021-01-29 13:00:00,98.89,99.25,98.74,99.03,48646.0,98.89,99.25,98.74,99.03,48646.0
2021-01-29 13:05:00,98.97,99.13,98.6,98.86,26430.0,98.97,99.13,98.6,98.86,26430.0
2021-01-29 13:10:00,98.83,98.94,98.64,98.65,12533.0,98.83,98.94,98.64,98.65,12533.0
2021-01-29 13:15:00,98.73,98.73,98.08,98.24,25373.0,98.73,98.73,98.08,98.24,25373.0
2021-01-29 13:20:00,98.25,98.67,98.14,98.67,33775.0,98.25,98.67,98.14,98.67,33775.0
2021-01-29 13:25:00,98.52,99.97,98.44,99.97,25501.0,98.52,99.97,98.44,99.97,25501.0
2021-01-29 13:30:00,99.88,100.1,99.0,99.09,26724.0,99.88,100.1,99.0,99.09,26724.0
2021-01-29 13:35:00,99.08,99.45,98.82,99.19,25084.0,99.08,99.45,98.82,99.19,25084.0
2021-01-29 13:40:00,99.21,99.62,99.05,99.6,8953.0,99.21,99.62,99.05,99.6,8953.0
2021-01-29 13:45:00,99.63,99.74,99.44,99.63,11932.0,99.63,99.74,99.44,99.63,11932.0
2021-01-29 13:50:00,99.5,99.87,99.44,99.55,10532.0,99.5,99.87,99.44,99.55,10532.0
2021-01-29 13:55:00,99.63,99.65,99.39,99.48,8910.0,99.63,99.65,99.39,99.48,8910.0
2021-01-29 14:00:00,99.47,100.0,99.4,99.83,10457.0,99.47,100.0,99.4,99.83,10457.0
2021-01-29 14:05:00,99.93,100.45,99.86,100.43,11814.0,99.93,100.45,99.86,100.43,11814.0
2021-01-29 14:10:00,100.41,100.49,99.75,100.39,29360.0,100.41,100.49,99.75,100.39,29360.0
2021-01-29 14:15:00,100.41,100.41,99.88,99.93,9708.0,100.41,100.41,99.88,99.93,9708.0
2021-01-29 14:20:00,99.87,100.05,99.6,99.94,10095.0,99.87,100.05,99.6,99.94,10095.0
2021-01-29 14:25:00,99.86,99.92,99.56,99.77,5895.0,99.86,99.92,99.56,99.77,5895.0
2021-01-29 14:30:00,99.65,99.68,99.21,99.26,18681.0,99.65,99.68,99.21,99.26,18681.0
2021-01-29 14:35:00,99.3,99.56,99.15,99.5,7186.0,99.3,99.56,99.15,99.5,7186.0
2021-01-29 14:40:00,99.45,99.68,99.3,99.51,8431.0,99.45,99.68,99.3,99.51,8431.0
2021-01-29 14:45:00,99.42,99.69,99.28,99.34,8180.0,99.42,99.69,99.28,99.34,8180.0
2021-01-29 14:50:00,99.36,99.44,99.14,99.2,19196.0,99.36,99.44,99.14,99.2,19196.0
2021-01-29 14:55:00,99.24,99.4,99.2,99.33,10397.0,99.24,99.4,99.2,99.33,10397.0
2021-01-29 15:00:00,99.32,99.87,99.32,99.83,24231.0,99.32,99.87,99.32,99.83,24231.0
2021-01-29 15:05:00,99.88,100.14,99.79,100.1,21741.0,99.88,100.14,99.79,100.1,21741.0
2021-01-29 15:10:00,100.14,100.25,100.07,100.07,15350.0,100.14,100.25,100.07,100.07,15350.0
2021-01-29 15:15:00,100.04,100.07,99.75,100.06,11748.0,100.04,100.07,99.75,100.06,11748.0
2021-01-29 15:20:00,100.1,100.1,99.76,99.98,23509.0,100.1,100.1,99.76,99.98,23509.0
2021-01-29 15:25:00,99.96,100.0,99.72,99.88,18383.0,99.96,100.0,99.72,99.88,18383.0
2021-01-29 15:30:00,99.86,100.25,99.82,100.19,19106.0,99.86,100.25,99.82,100.19,19106.0
2021-01-29 15:35:00,100.12,100.19,99.85,99.85,14215.0,100.12,100.19,99.85,99.85,14215.0
2021-01-29 15:40:00,99.82,100.1,99.68,99.8,31439.0,99.82,100.1,99.68,99.8,31439.0
2021-01-29 15:45:00,99.9,99.91,99.59,99.7,32127.0,99.9,99.91,99.59,99.7,32127.0
2021-01-29 15:50:00,99.73,99.95,99.41,99.5,74117.0,99.73,99.95,99.41,99.5,74117.0
2021-01-29 15:55:00,99.5,99.67,99.08,99.09,117835.0,99.5,99.67,99.08,99.09,117835.0
2021-02-01 09:30:00,99.59,99.9,98.28,98.88,76577.0,99.59,99.9,98.28,98.88,76577.0
2021-02-01 09:35:00,98.83,98.96,97.51,97.51,48888.0,98.83,98.96,97.51,97.51,48888.0
2021-02-01 09:40:00,97.88,98.88,97.73,98.03,37074.0,97.88,98.88,97.73,98.03,37074.0
2021-02-01 09:45:00,98.19,98.19,96.59,96.76,45543.0,98.19,98.19,96.59,96.76,45543.0
2021-02-01 09:50:00,96.81,97.16,95.51,95.74,66881.0,96.81,97.16,95.51,95.74,66881.0
2021-02-01 09:55:00,95.76,96.74,95.67,96.23,33964.0,95.76,96.74,95.67,96.23,33964.0
2021-02-01 10:00:00,96.57,96.6,96.05,96.42,30987.0,96.57,96.6,96.05,96.42,30987.0
2021-02-01 10:05:00,96.37,96.56,95.29,95.49,54487.0,96.37,96.56,95.29,95.49,54487.0
2021-02-01 10:10:00,95.4,96.19,95.4,95.8,29668.0,95.4,96.19,95.4,95.8,29668.0
2021-02-01 10:15:00,95.9,95.98,95.51,95.97,26515.0,95.9,95.98,95.51,95.97,26515.0
2021-02-01 10:20:00,95.98,96.83,95.76,96.83,21313.0,95.98,96.83,95.76,96.83,21313.0
2021-02-01 10:25:00,96.84,97.3,96.6,97.0,25026.0,96.84,97.3,96.6,97.0,25026.0
2021-02-01 10:30:00,97.01,97.09,96.15,96.33,15413.0,97.01,97.09,96.15,96.33,15413.0
2021-02-01 10:35:00,96.28,96.42,95.82,96.26,21688.0,96.28,96.42,95.82,96.26,21688.0
2021-02-01 10:40:00,96.34,96.86,96.06,96.75,17121.0,96.34,96.86,96.06,96.75,17121.0
2021-02-01 10:45:00,96.72,96.96,96.42,96.43,12377.0,96.72,96.96,96.42,96.43,12377.0
2021-02-01 10:50:00,96.55,96.55,96.06,96.22,13214.0,96.55,96.55,96.06,96.22,13214.0
2021-02-01 10:55:00,96.16,96.23,95.87,96.16,17222.0,96.16,96.23,95.87,96.16,17222.0
2021-02-01 11:00:00,96.2,96.33,95.78,96.2,13763.0,96.2,96.33,95.78,96.2,13763.0
2021-02-01 11:05:00,96.2,96.4,96.11,96.4,16363.0,96.2,96.4,96.11,96.4,16363.0
2021-02-01 11:10:00,96.35,96.61,96.2,96.48,15247.0,96.35,96.61,96.2,96.48,15247.0
2021-02-01 11:15:00,96.39,96.71,96.37,96.62,17973.0,96.39,96.71,96.37,96.62,17973.0
2021-02-01 11:20:00,96.6,96.89,96.48,96.69,12368.0,96.6,96.89,96.48,96.69,12368.0
2021-02-01 11:25:00,96.7,96.84,96.62,96.73,7610.0,96.7,96.84,96.62,96.73,7610.0
2021-02-01 11:30:00,96.79,96.8,96.19,96.65,13177.0,96.79,96.8,96.19,96.65,13177.0
2021-02-01 11:35:00,96.7,96.83,96.39,96.39,14778.0,96.7,96.83,96.39,96.39,14778.0
2021-02-01 11:40:00,96.38,97.04,96.38,97.03,14517.0,96.38,97.04,96.38,97.03,14517.0
2021-02-01 11:45:00,97.07,97.49,97.07,97.45,13879.0,97.07,97.49,97.07,97.45,13879.0
2021-02-01 11:50:00,97.46,97.76,97.33,97.68,11210.0,97.46,97.76,97.33,97.68,11210.0
2021-02-01 11:55:00,97.73,98.14,97.7,98.1,16328.0,97.73,98.14,97.7,98.1,16328.0
2021-02-01 12:00:00,98.06,98.11,97.64,97.64,13951.0,98.06,98.11,97.64,97.64,13951.0
2021-02-01 12:05:00,97.64,97.96,97.57,97.91,15869.0,97.64,97.96,97.57,97.91,15869.0
2021-02-01 12:10:00,97.92,97.95,97.54,97.59,7506.0,97.92,97.95,97.54,97.59,7506.0
2021-02-01 12:15:00,97.54,97.66,97.13,97.21,6769.0,97.54,97.66,97.13,97.21,6769.0
2021-02-01 12:20:00,97.32,97.48,97.17,97.35,10835.0,97.32,97.48,97.17,97.35,10835.0
2021-02-01 12:25:00,97.22,97.36,97.17,97.35,5900.0,97.22,97.36,97.17,97.35,5900.0
2021-02-01 12:30:00,97.33,97.77,97.33,97.77,9082.0,97.33,97.77,97.33,97.77,9082.0
2021-02-01 12:35:00,97.79,97.86,97.46,97.52,4747.0,97.79,97.86,97.46,97.52,4747.0
2021-02-01 12:40:00,97.56,97.89,97.46,97.78,3784.0,97.56,97.89,97.46,97.78,3784.0
2021-02-01 12:45:00,97.83,98.25,97.83,98.25,6788.0,97.83,98.25,97.83,98.25,6788.0
2021-02-01 12:50:00,98.21,98.46,98.07,98.45,6305.0,98.21,98.46,98.07,98.45,6305.0
2021-02-01 12:55:00,98.34,98.67,98.32,98.59,6794.0,98.34,98.67,98.32,98.59,6794.0
2021-02-01 13:00:00,98.67,98.79,98.22,98.35,10863.0,98.67,98.79,98.22,98.35,10863.0
2021-02-01 13:05:00,98.3,98.49,98.26,98.34,9189.0,98.3,98.49,98.26,98.34,9189.0
2021-02-01 13:10:00,98.35,98.42,98.22,98.24,9178.0,98.35,98.42,98.22,98.24,9178.0
2021-02-01 13:15:00,98.31,98.4,98.06,98.06,7769.0,98.31,98.4,98.06,98.06,7769.0
2021-02-01 13:20:00,98.12,98.23,98.07,98.22,4462.0,98.12,98.23,98.07,98.22,4462.0
2021-02-01 13:25:00,98.16,98.31,98.08,98.23,12449.0,98.16,98.31,98.08,98.23,12449.0
2021-02-01 13:30:00,98.26,98.52,98.25,98.51,5737.0,98.26,98.52,98.25,98.51,5737.0
2021-02-01 13:35:00,98.45,98.64,98.3,98.45,6325.0,98.45,98.64,98.3,98.45,6325.0
2021-02-01 13:40:00,98.49,98.9,98.48,98.9,3606.0,98.49,98.9,98.48,98.9,3606.0
2021-02-01 13:45:00,98.83,98.93,98.74,98.74,20357.0,98.83,98.93,98.74,98.74,20357.0
2021-02-01 13:50:00,98.84,98.93,98.78,98.82,13385.0,98.84,98.93,98.78,98.82,13385.0
2021-02-01 13:55:00,98.86,98.9,98.54,98.72,13100.0,98.86,98.9,98.54,98.72,13100.0
2021-02-01 14:00:00,98.79,98.95,98.71,98.95,34394.0,98.79,98.95,98.71,98.95,34394.0
2021-02-01 14:05:00,98.89,99.31,98.75,99.28,10777.0,98.89,99.31,98.75,99.28,10777.0
2021-02-01 14:10:00,99.3,99.37,99.01,99.2,19173.0,99.3,99.37,99.01,99.2,19173.0
2021-02-01 14:15:00,99.2,99.24,98.4,98.5,17550.0,99.2,99.24,98.4,98.5,17550.0
2021-02-01 14:20:00,98.5,98.9,98.42,98.65,23474.0,98.5,98.9,98.42,98.65,23474.0
2021-02-01 14:25:00,98.74,98.94,98.71,98.91,6105.0,98.74,98.94,98.71,98.91,6105.0
2021-02-01 14:30:00,98.91,98.96,98.71,98.83,9838.0,98.91,98.96,98.71,98.83,9838.0
2021-02-01 14:35:00,98.8,99.0,98.64,98.77,14468.0,98.8,99.0,98.64,98.77,14468.0
2021-02-01 14:40:00,98.86,98.9,98.69,98.69,8424.0,98.86,98.9,98.69,98.69,8424.0
2021-02-01 14:45:00,98.7,98.75,98.08,98.32,46943.0,98.7,98.75,98.08,98.32,46943.0
2021-02-01 14:50:00,98.33,98.5,98.25,98.35,8495.0,98.33,98.5,98.25,98.35,8495.0
2021-02-01 14:55:00,98.36,98.37,98.09,98.16,19644.0,98.36,98.37,98.09,98.16,19644.0
2021-02-01 15:00:00,98.22,98.26,98.03,98.25,9419.0,98.22,98.26,98.03,98.25,9419.0
2021-02-01 15:05:00,98.22,98.35,98.2,98.28,5688.0,98.22,98.35,98.2,98.28,5688.0
2021-02-01 15:10:00,98.29,98.33,98.1,98.16,12454.0,98.29,98.33,98.1,98.16,12454.0
2021-02-01 15:15:00,98.16,98.22,98.0,98.19,15903.0,98.16,98.22,98.0,98.19,15903.0
2021-02-01 15:20:00,98.23,98.29,98.05,98.22,12659.0,98.23,98.29,98.05,98.22,12659.0
2021-02-01 15:25:00,98.21,98.29,98.08,98.22,8044.0,98.21,98.29,98.08,98.22,8044.0
2021-02-01 15:30:00,98.2,98.33,98.11,98.31,15564.0,98.2,98.33,98.11,98.31,15564.0
2021-02-01 15:35:00,98.31,98.33,98.06,98.06,20589.0,98.31,98.33,98.06,98.06,20589.0
2021-02-01 15:40:00,98.05,98.16,98.0,98.09,25628.0,98.05,98.16,98.0,98.09,25628.0
2021-02-01 15:45:00,98.11,98.17,97.91,97.98,32383.0,98.11,98.17,97.91,97.98,32383.0
2021-02-01 15:50:00,97.97,98.4,97.96,98.4,63290.0,97.97,98.4,97.96,98.4,63290.0
2021-02-01 15:55:00,98.44,98.48,98.14,98.3,83387.0,98.44,98.48,98.14,98.3,83387.0
2021-02-02 09:30:00,99.0,100.89,98.62,99.97,76898.0,99.0,100.89,98.62,99.97,76898.0
2021-02-02 09:35:00,99.97,99.97,98.01,98.81,31544.0,99.97,99.97,98.01,98.81,31544.0
2021-02-02 09:40:00,98.77,98.87,98.06,98.16,27010.0,98.77,98.87,98.06,98.16,27010.0
2021-02-02 09:45:00,98.51,98.9,97.5,97.77,48658.0,98.51,98.9,97.5,97.77,48658.0
2021-02-02 09:50:00,97.89,98.08,96.67,98.08,36186.0,97.89,98.08,96.67,98.08,36186.0
2021-02-02 09:55:00,98.07,98.4,97.37,98.34,28690.0,98.07,98.4,97.37,98.34,28690.0
2021-02-02 10:00:00,98.29,98.4,97.65,98.34,27755.0,98.29,98.4,97.65,98.34,27755.0
2021-02-02 10:05:00,98.38,98.79,98.03,98.31,35063.0,98.38,98.79,98.03,98.31,35063.0
2021-02-02 10:10:00,98.46,98.48,97.42,97.51,37303.0,98.46,98.48,97.42,97.51,37303.0
2021-02-02 10:15:00,97.6,97.67,97.3,97.43,20365.0,97.6,97.67,97.3,97.43,20365.0
2021-02-02 10:20:00,97.42,97.5,97.09,97.11,19888.0,97.42,97.5,97.09,97.11,19888.0
2021-02-02 10:25:00,97.12,97.32,96.67,96.79,39948.0,97.12,97.32,96.67,96.79,39948.0
2021-02-02 10:30:00,96.75,97.46,96.65,97.38,28371.0,96.75,97.46,96.65,97.38,28371.0
2021-02-02 10:35:00,97.44,97.44,97.07,97.1,13798.0,97.44,97.44,97.07,97.1,13798.0
2021-02-02 10:40:00,97.1,97.37,96.79,96.79,24500.0,97.1,97.37,96.79,96.79,24500.0
2021-02-02 10:45:00,96.77,97.1,96.6,97.03,42679.0,96.77,97.1,96.6,97.03,42679.0
2021-02-02 10:50:00,97.09,97.21,96.76,97.03,15434.0,97.09,97.21,96.76,97.03,15434.0
2021-02-02 10:55:00,97.0,97.46,96.97,97.07,17389.0,97.0,97.46,96.97,97.07,17389.0
2021-02-02 11:00:00,97.07,97.25,96.85,97.01,17304.0,97.07,97.25,96.85,97.01,17304.0
2021-02-02 11:05:00,97.01,97.42,96.87,97.2,18385.0,97.01,97.42,96.87,97.2,18385.0
2021-02-02 11:10:00,97.37,97.6,97.16,97.51,10750.0,97.37,97.6,97.16,97.51,10750.0
2021-02-02 11:15:00,97.51,97.97,97.47,97.88,21146.0,97.51,97.97,97.47,97.88,21146.0
2021-02-02 11:20:00,97.86,98.06,97.6,98.06,11704.0,97.86,98.06,97.6,98.06,11704.0
2021-02-02 11:25:00,98.16,98.29,98.03,98.19,7869.0,98.16,98.29,98.03,98.19,7869.0
2021-02-02 11:30:00,98.11,98.2,97.99,97.99,11879.0,98.11,98.2,97.99,97.99,11879.0
2021-02-02 11:35:00,97.91,98.2,97.85,97.91,16181.0,97.91,98.2,97.85,97.91,16181.0
2021-02-02 11:40:00,97.85,97.96,97.42,97.75,30131.0,97.85,97.96,97.42,97.75,30131.0
2021-02-02 11:45:00,97.83,98.05,97.6,97.93,6483.0,97.83,98.05,97.6,97.93,6483.0
2021-02-02 11:50:00,97.95,98.33,97.87,97.96,34752.0,97.95,98.33,97.87,97.96,34752.0
2021-02-02 11:55:00,97.97,97.99,97.76,97.91,8415.0,97.97,97.99,97.76,97.91,8415.0
2021-02-02 12:00:00,98.04,98.06,97.66,97.85,9550.0,98.04,98.06,97.66,97.85,9550.0
2021-02-02 12:05:00,97.84,98.11,97.8,98.01,15326.0,97.84,98.11,97.8,98.01,15326.0
2021-02-02 12:10:00,97.98,98.0,97.78,97.91,11099.0,97.98,98.0,97.78,97.91,11099.0
2021-02-02 12:15:00,97.84,97.93,97.57,97.62,13725.0,97.84,97.93,97.57,97.62,13725.0
2021-02-02 12:20:00,97.63,97.94,97.58,97.87,11937.0,97.63,97.94,97.58,97.87,11937.0
2021-02-02 12:25:00,97.91,97.91,97.59,97.72,11475.0,97.91,97.91,97.59,97.72,11475.0
2021-02-02 12:30:00,97.78,97.78,97.57,97.63,8947.0,97.78,97.78,97.57,97.63,8947.0
2021-02-02 12:35:00,97.6,97.76,97.57,97.76,7067.0,97.6,97.76,97.57,97.76,7067.0
2021-02-02 12:40:00,97.75,98.11,97.7,98.08,12632.0,97.75,98.11,97.7,98.08,12632.0
2021-02-02 12:45:00,98.14,98.57,98.07,98.55,21686.0,98.14,98.57,98.07,98.55,21686.0
2021-02-02 12:50:00,98.47,98.68,98.27,98.38,18824.0,98.47,98.68,98.27,98.38,18824.0
2021-02-02 12:55:00,98.48,98.62,98.43,98.44,11617.0,98.48,98.62,98.43,98.44,11617.0
2021-02-02 13:00:00,98.43,98.49,98.07,98.17,11018.0,98.43,98.49,98.07,98.17,11018.0
2021-02-02 13:05:00,98.14,98.15,97.73,97.89,19735.0,98.14,98.15,97.73,97.89,19735.0
2021-02-02 13:10:00,97.8,98.17,97.8,98.03,12059.0,97.8,98.17,97.8,98.03,12059.0
2021-02-02 13:15:00,98.03,98.06,97.64,97.64,5493.0,98.03,98.06,97.64,97.64,5493.0
2021-02-02 13:20:00,97.68,97.75,97.58,97.74,5261.0,97.68,97.75,97.58,97.74,5261.0
2021-02-02 13:25:00,97.73,97.82,97.58,97.82,6996.0,97.73,97.82,97.58,97.82,6996.0
2021-02-02 13:30:00,97.8,97.8,97.58,97.69,8423.0,97.8,97.8,97.58,97.69,8423.0
2021-02-02 13:35:00,97.68,97.79,97.23,97.41,13577.0,97.68,97.79,97.23,97.41,13577.0
2021-02-02 13:40:00,97.38,97.83,97.37,97.53,12581.0,97.38,97.83,97.37,97.53,12581.0
2021-02-02 13:45:00,97.53,97.63,97.21,97.26,18034.0,97.53,97.63,97.21,97.26,18034.0
2021-02-02 13:50:00,97.28,97.72,97.23,97.57,9536.0,97.28,97.72,97.23,97.57,9536.0
2021-02-02 13:55:00,97.58,97.8,97.54,97.64,5250.0,97.58,97.8,97.54,97.64,5250.0
2021-02-02 14:00:00,97.64,97.92,97.63,97.89,7122.0,97.64,97.92,97.63,97.89,7122.0
2021-02-02 14:05:00,97.89,97.89,97.73,97.77,7046.0,97.89,97.89,97.73,97.77,7046.0
2021-02-02 14:10:00,97.73,97.78,97.52,97.78,5211.0,97.73,97.78,97.52,97.78,5211.0
2021-02-02 14:15:00,97.75,97.89,97.57,97.85,7275.0,97.75,97.89,97.57,97.85,7275.0
2021-02-02 14:20:00,97.85,97.85,97.58,97.74,5653.0,97.85,97.85,97.58,97.74,5653.0
2021-02-02 14:25:00,97.69,97.72,97.49,97.67,8530.0,97.69,97.72,97.49,97.67,8530.0
2021-02-02 14:30:00,97.72,97.79,97.62,97.79,5894.0,97.72,97.79,97.62,97.79,5894.0
2021-02-02 14:35:00,97.73,97.85,97.65,97.7,12038.0,97.73,97.85,97.65,97.7,12038.0
2021-02-02 14:40:00,97.62,97.86,97.61,97.73,9123.0,97.62,97.86,97.61,97.73,9123.0
2021-02-02 14:45:00,97.71,97.86,97.58,97.63,17239.0,97.71,97.86,97.58,97.63,17239.0
2021-02-02 14:50:00,97.71,97.78,97.64,97.71,7688.0,97.71,97.78,97.64,97.71,7688.0
2021-02-02 14:55:00,97.72,98.09,97.66,98.0,16064.0,97.72,98.09,97.66,98.0,16064.0
2021-02-02 15:00:00,97.99,97.99,97.82,97.98,8101.0,97.99,97.99,97.82,97.98,8101.0
2021-02-02 15:05:00,97.95,98.2,97.95,98.2,11589.0,97.95,98.2,97.95,98.2,11589.0
2021-02-02 15:10:00,98.17,98.28,97.92,97.92,11728.0,98.17,98.28,97.92,97.92,11728.0
2021-02-02 15:15:00,97.93,98.04,97.89,98.02,13533.0,97.93,98.04,97.89,98.02,13533.0
2021-02-02 15:20:00,97.97,98.08,97.91,98.01,14826.0,97.97,98.08,97.91,98.01,14826.0
2021-02-02 15:25:00,98.03,98.07,97.68,97.75,21947.0,98.03,98.07,97.68,97.75,21947.0
2021-02-02 15:30:00,97.78,98.04,97.73,98.02,18500.0,97.78,98.04,97.73,98.02,18500.0
2021-02-02 15:35:00,98.01,98.05,97.7,97.72,16853.0,98.01,98.05,97.7,97.72,16853.0
2021-02-02 15:40:00,97.74,97.79,97.55,97.56,13998.0,97.74,97.79,97.55,97.56,13998.0
2021-02-02 15:45:00,97.59,97.66,97.42,97.43,27129.0,97.59,97.66,97.42,97.43,27129.0
2021-02-02 15:50:00,97.48,97.62,97.33,97.42,41403.0,97.48,97.62,97.33,97.42,41403.0
2021-02-02 15:55:00,97.42,97.44,97.22,97.29,73271.0,97.42,97.44,97.22,97.29,73271.0
2021-02-03 09:30:00,98.25,98.25,96.96,97.13,69172.0,98.25,98.25,96.96,97.13,69172.0
2021-02-03 09:35:00,97.37,97.53,96.3,96.4,46201.0,97.37,97.53,96.3,96.4,46201.0
2021-02-03 09:40:00,96.5,97.32,96.27,97.32,16442.0,96.5,97.32,96.27,97.32,16442.0
2021-02-03 09:45:00,97.07,97.33,96.95,97.0,17328.0,97.07,97.33,96.95,97.0,17328.0
2021-02-03 09:50:00,96.91,97.8,96.78,97.64,20954.0,96.91,97.8,96.78,97.64,20954.0
2021-02-03 09:55:00,97.63,98.09,97.53,98.01,17886.0,97.63,98.09,97.53,98.01,17886.0
2021-02-03 10:00:00,98.07,98.42,97.66,98.26,23689.0,98.07,98.42,97.66,98.26,23689.0
2021-02-03 10:05:00,98.23,98.35,97.43,97.53,31705.0,98.23,98.35,97.43,97.53,31705.0
2021-02-03 10:10:00,97.78,97.83,97.03,97.1,15748.0,97.78,97.83,97.03,97.1,15748.0
2021-02-03 10:15:00,97.16,97.6,97.07,97.3,22646.0,97.16,97.6,97.07,97.3,22646.0
2021-02-03 10:20:00,97.38,97.63,97.01,97.03,10705.0,97.38,97.63,97.01,97.03,10705.0
2021-02-03 10:25:00,97.03,97.06,96.64,96.65,13942.0,97.03,97.06,96.64,96.65,13942.0
2021-02-03 10:30:00,96.6,97.29,96.45,97.23,26672.0,96.6,97.29,96.45,97.23,26672.0
2021-02-03 10:35:00,97.28,97.34,96.87,97.11,17927.0,97.28,97.34,96.87,97.11,17927.0
2021-02-03 10:40:00,97.12,97.48,97.06,97.4,26860.0,97.12,97.48,97.06,97.4,26860.0
2021-02-03 10:45:00,97.45,97.58,97.23,97.42,24051.0,97.45,97.58,97.23,97.42,24051.0
2021-02-03 10:50:00,97.42,97.54,97.17,97.5,23062.0,97.42,97.54,97.17,97.5,23062.0
2021-02-03 10:55:00,97.43,97.58,97.37,97.52,6536.0,97.43,97.58,97.37,97.52,6536.0
2021-02-03 11:00:00,97.58,97.9,97.48,97.85,15620.0,97.58,97.9,97.48,97.85,15620.0
2021-02-03 11:05:00,97.85,98.13,97.8,97.97,21027.0,97.85,98.13,97.8,97.97,21027.0
2021-02-03 11:10:00,97.97,98.0,97.48,97.57,12279.0,97.97,98.0,97.48,97.57,12279.0
2021-02-03 11:15:00,97.57,97.68,97.44,97.62,6627.0,97.57,97.68,97.44,97.62,6627.0
2021-02-03 11:20:00,97.57,97.81,97.52,97.53,8299.0,97.57,97.81,97.52,97.53,8299.0
2021-02-03 11:25:00,97.56,97.67,97.47,97.59,10284.0,97.56,97.67,97.47,97.59,10284.0
2021-02-03 11:30:00,97.66,97.82,97.61,97.69,11440.0,97.66,97.82,97.61,97.69,11440.0
2021-02-03 11:35:00,97.65,97.87,97.6,97.8,26257.0,97.65,97.87,97.6,97.8,26257.0
2021-02-03 11:40:00,97.73,97.87,97.68,97.85,12691.0,97.73,97.87,97.68,97.85,12691.0
2021-02-03 11:45:00,97.85,97.97,97.76,97.87,9710.0,97.85,97.97,97.76,97.87,9710.0
2021-02-03 11:50:00,97.87,97.91,97.72,97.88,11398.0,97.87,97.91,97.72,97.88,11398.0
2021-02-03 11:55:00,97.88,97.93,97.81,97.91,8547.0,97.88,97.93,97.81,97.91,8547.0
2021-02-03 12:00:00,97.95,97.95,97.64,97.65,14933.0,97.95,97.95,97.64,97.65,14933.0
2021-02-03 12:05:00,97.74,97.91,97.74,97.85,9822.0,97.74,97.91,97.74,97.85,9822.0
2021-02-03 12:10:00,97.81,97.95,97.75,97.86,17598.0,97.81,97.95,97.75,97.86,17598.0
2021-02-03 12:15:00,97.89,97.93,97.67,97.79,11854.0,97.89,97.93,97.67,97.79,11854.0
2021-02-03 12:20:00,97.85,97.97,97.81,97.94,20375.0,97.85,97.97,97.81,97.94,20375.0
2021-02-03 12:25:00,97.95,98.0,97.86,97.95,11919.0,97.95,98.0,97.86,97.95,11919.0
2021-02-03 12:30:00,97.93,98.0,97.76,97.85,10354.0,97.93,98.0,97.76,97.85,10354.0
2021-02-03 12:35:00,97.8,97.89,97.68,97.86,4184.0,97.8,97.89,97.68,97.86,4184.0
2021-02-03 12:40:00,97.86,98.14,97.86,98.14,4891.0,97.86,98.14,97.86,98.14,4891.0
2021-02-03 12:45:00,98.13,98.46,98.1,98.39,9920.0,98.13,98.46,98.1,98.39,9920.0
2021-02-03 12:50:00,98.44,98.68,98.41,98.56,14298.0,98.44,98.68,98.41,98.56,14298.0
2021-02-03 12:55:00,98.51,98.62,98.4,98.61,6130.0,98.51,98.62,98.4,98.61,6130.0
2021-02-03 13:00:00,98.6,98.8,98.6,98.68,6887.0,98.6,98.8,98.6,98.68,6887.0
2021-02-03 13:05:00,98.71,98.85,98.6,98.7,12652.0,98.71,98.85,98.6,98.7,12652.0
2021-02-03 13:10:00,98.69,98.74,98.51,98.52,7750.0,98.69,98.74,98.51,98.52,7750.0
2021-02-03 13:15:00,98.49,98.85,98.42,98.76,9397.0,98.49,98.85,98.42,98.76,9397.0
2021-02-03 13:20:00,98.77,98.84,98.59,98.66,8840.0,98.77,98.84,98.59,98.66,8840.0
2021-02-03 13:25:00,98.71,98.72,98.42,98.63,7831.0,98.71,98.72,98.42,98.63,7831.0
2021-02-03 13:30:00,98.61,98.68,98.52,98.62,21485.0,98.61,98.68,98.52,98.62,21485.0
2021-02-03 13:35:00,98.65,98.78,98.56,98.7,14655.0,98.65,98.78,98.56,98.7,14655.0
2021-02-03 13:40:00,98.61,98.72,98.6,98.64,9772.0,98.61,98.72,98.6,98.64,9772.0
2021-02-03 13:45:00,98.67,98.85,98.61,98.7,11695.0,98.67,98.85,98.61,98.7,11695.0
2021-02-03 13:50:00,98.71,98.78,98.55,98.67,11523.0,98.71,98.78,98.55,98.67,11523.0
2021-02-03 13:55:00,98.62,98.72,98.54,98.7,11442.0,98.62,98.72,98.54,98.7,11442.0
2021-02-03 14:00:00,98.68,98.89,98.68,98.88,6638.0,98.68,98.89,98.68,98.88,6638.0
2021-02-03 14:05:00,98.8,99.25,98.8,99.17,19725.0,98.8,99.25,98.8,99.17,19725.0
2021-02-03 14:10:00,99.21,99.3,99.12,99.17,11668.0,99.21,99.3,99.12,99.17,11668.0
2021-02-03 14:15:00,99.2,99.29,99.1,99.29,9234.0,99.2,99.29,99.1,99.29,9234.0
2021-02-03 14:20:00,99.25,99.43,99.23,99.27,12971.0,99.25,99.43,99.23,99.27,12971.0
2021-02-03 14:25:00,99.27,99.43,99.25,99.4,19873.0,99.27,99.43,99.25,99.4,19873.0
2021-02-03 14:30:00,99.39,99.39,99.2,99.34,15994.0,99.39,99.39,99.2,99.34,15994.0
2021-02-03 14:35:00,99.31,99.33,99.16,99.22,14276.0,99.31,99.33,99.16,99.22,14276.0
2021-02-03 14:40:00,99.23,99.33,99.21,99.31,10423.0,99.23,99.33,99.21,99.31,10423.0
2021-02-03 14:45:00,99.28,99.34,99.23,99.3,13657.0,99.28,99.34,99.23,99.3,13657.0
2021-02-03 14:50:00,99.32,99.34,99.1,99.22,7956.0,99.32,99.34,99.1,99.22,7956.0
2021-02-03 14:55:00,99.16,99.26,99.08,99.16,6096.0,99.16,99.26,99.08,99.16,6096.0
2021-02-03 15:00:00,99.17,99.3,99.14,99.18,6653.0,99.17,99.3,99.14,99.18,6653.0
2021-02-03 15:05:00,99.24,99.29,99.16,99.18,8333.0,99.24,99.29,99.16,99.18,8333.0
2021-02-03 15:10:00,99.17,99.27,99.15,99.24,11598.0,99.17,99.27,99.15,99.24,11598.0
2021-02-03 15:15:00,99.28,99.35,98.97,98.97,16326.0,99.28,99.35,98.97,98.97,16326.0
2021-02-03 15:20:00,98.98,99.12,98.83,98.86,27471.0,98.98,99.12,98.83,98.86,27471.0
2021-02-03 15:25:00,98.85,99.02,98.76,98.86,15438.0,98.85,99.02,98.76,98.86,15438.0
2021-02-03 15:30:00,98.86,98.86,98.58,98.8,15012.0,98.86,98.86,98.58,98.8,15012.0
2021-02-03 15:35:00,98.8,98.8,98.68,98.73,16640.0,98.8,98.8,98.68,98.73,16640.0
2021-02-03 15:40:00,98.72,98.88,98.7,98.78,24996.0,98.72,98.88,98.7,98.78,24996.0
2021-02-03 15:45:00,98.77,99.0,98.74,98.95,22488.0,98.77,99.0,98.74,98.95,22488.0
2021-02-03 15:50:00,98.9,99.14,98.86,98.97,50255.0,98.9,99.14,98.86,98.97,50255.0
2021-02-03 15:55:00,99.0,99.07,98.84,98.91,64176.0,99.0,99.07,98.84,98.91,64176.0
2021-02-04 09:30:00,99.31,99.43,97.7,98.11,54362.0,99.31,99.43,97.7,98.11,54362.0
2021-02-04 09:35:00,97.99,98.61,97.11,98.27,27542.0,97.99,98.61,97.11,98.27,27542.0
2021-02-04 09:40:00,98.7,98.97,97.89,98.51,39103.0,98.7,98.97,97.89,98.51,39103.0
2021-02-04 09:45:00,98.48,99.27,98.31,99.26,39333.0,98.48,99.27,98.31,99.26,39333.0
2021-02-04 09:50:00,99.15,99.24,98.85,99.1,13555.0,99.15,99.24,98.85,99.1,13555.0
2021-02-04 09:55:00,99.13,99.55,99.09,99.43,17224.0,99.13,99.55,99.09,99.43,17224.0
2021-02-04 10:00:00,99.52,99.75,99.28,99.71,35532.0,99.52,99.75,99.28,99.71,35532.0
2021-02-04 10:05:00,99.77,100.62,99.73,100.19,60427.0,99.77,100.62,99.73,100.19,60427.0
2021-02-04 10:10:00,100.26,100.38,99.71,100.05,21528.0,100.26,100.38,99.71,100.05,21528.0
2021-02-04 10:15:00,100.11,100.55,99.95,100.55,18246.0,100.11,100.55,99.95,100.55,18246.0
2021-02-04 10:20:00,100.47,100.91,100.43,100.77,19894.0,100.47,100.91,100.43,100.77,19894.0
2021-02-04 10:25:00,100.79,100.79,99.66,99.86,26930.0,100.79,100.79,99.66,99.86,26930.0
2021-02-04 10:30:00,99.8,100.0,99.75,99.96,63425.0,99.8,100.0,99.75,99.96,63425.0
2021-02-04 10:35:00,99.83,100.01,99.6,100.01,18365.0,99.83,100.01,99.6,100.01,18365.0
2021-02-04 10:40:00,100.03,100.34,99.52,99.52,26344.0,100.03,100.34,99.52,99.52,26344.0
2021-02-04 10:45:00,99.54,99.72,99.33,99.6,15608.0,99.54,99.72,99.33,99.6,15608.0
2021-02-04 10:50:00,99.69,100.19,99.61,100.15,7096.0,99.69,100.19,99.61,100.15,7096.0
2021-02-04 10:55:00,100.12,100.12,99.73,99.82,11484.0,100.12,100.12,99.73,99.82,11484.0
2021-02-04 11:00:00,99.7,99.94,99.7,99.94,4764.0,99.7,99.94,99.7,99.94,4764.0
2021-02-04 11:05:00,99.98,100.29,99.88,100.18,9292.0,99.98,100.29,99.88,100.18,9292.0
2021-02-04 11:10:00,100.2,100.21,99.79,99.94,7830.0,100.2,100.21,99.79,99.94,7830.0
2021-02-04 11:15:00,100.01,100.04,99.73,99.78,4752.0,100.01,100.04,99.73,99.78,4752.0
2021-02-04 11:20:00,99.91,100.0,99.55,99.55,7932.0,99.91,100.0,99.55,99.55,7932.0
2021-02-04 11:25:00,99.52,99.58,99.25,99.45,13858.0,99.52,99.58,99.25,99.45,13858.0
2021-02-04 11:30:00,99.52,99.84,99.5,99.68,8752.0,99.52,99.84,99.5,99.68,8752.0
2021-02-04 11:35:00,99.67,100.06,99.6,100.05,12612.0,99.67,100.06,99.6,100.05,12612.0
2021-02-04 11:40:00,100.04,100.04,99.53,99.56,16876.0,100.04,100.04,99.53,99.56,16876.0
2021-02-04 11:45:00,99.52,99.52,99.21,99.33,6600.0,99.52,99.52,99.21,99.33,6600.0
2021-02-04 11:50:00,99.25,99.71,99.17,99.46,15025.0,99.25,99.71,99.17,99.46,15025.0
2021-02-04 11:55:00,99.44,99.58,99.42,99.51,10199.0,99.44,99.58,99.42,99.51,10199.0
2021-02-04 12:00:00,99.4,99.64,99.4,99.56,5399.0,99.4,99.64,99.4,99.56,5399.0
2021-02-04 12:05:00,99.52,99.69,99.37,99.37,4825.0,99.52,99.69,99.37,99.37,4825.0
2021-02-04 12:10:00,99.3,99.53,99.18,99.18,4725.0,99.3,99.53,99.18,99.18,4725.0
2021-02-04 12:15:00,99.13,99.18,98.97,99.17,10802.0,99.13,99.18,98.97,99.17,10802.0
2021-02-04 12:20:00,99.17,99.22,98.97,99.11,11153.0,99.17,99.22,98.97,99.11,11153.0
2021-02-04 12:25:00,99.12,99.17,99.03,99.08,5237.0,99.12,99.17,99.03,99.08,5237.0
2021-02-04 12:30:00,99.02,99.18,98.87,99.05,11481.0,99.02,99.18,98.87,99.05,11481.0
2021-02-04 12:35:00,99.1,99.16,98.86,98.88,13326.0,99.1,99.16,98.86,98.88,13326.0
2021-02-04 12:40:00,98.83,98.92,98.6,98.76,7872.0,98.83,98.92,98.6,98.76,7872.0
2021-02-04 12:45:00,98.74,99.0,98.64,98.91,9679.0,98.74,99.0,98.64,98.91,9679.0
2021-02-04 12:50:00,98.91,99.01,98.8,98.82,13367.0,98.91,99.01,98.8,98.82,13367.0
2021-02-04 12:55:00,98.81,98.95,98.71,98.72,25307.0,98.81,98.95,98.71,98.72,25307.0
2021-02-04 13:00:00,98.77,98.8,98.54,98.6,27171.0,98.77,98.8,98.54,98.6,27171.0
2021-02-04 13:05:00,98.66,98.74,98.53,98.69,4708.0,98.66,98.74,98.53,98.69,4708.0
2021-02-04 13:10:00,98.69,98.93,98.68,98.93,6562.0,98.69,98.93,98.68,98.93,6562.0
2021-02-04 13:15:00,98.89,98.95,98.82,98.95,8510.0,98.89,98.95,98.82,98.95,8510.0
2021-02-04 13:20:00,98.95,99.23,98.95,99.17,7762.0,98.95,99.23,98.95,99.17,7762.0
2021-02-04 13:25:00,99.15,99.2,99.04,99.1,7980.0,99.15,99.2,99.04,99.1,7980.0
2021-02-04 13:30:00,99.12,99.12,99.02,99.09,6850.0,99.12,99.12,99.02,99.09,6850.0
2021-02-04 13:35:00,99.02,99.15,98.97,99.15,4345.0,99.02,99.15,98.97,99.15,4345.0
2021-02-04 13:40:00,99.1,99.14,98.88,98.93,14988.0,99.1,99.14,98.88,98.93,14988.0
2021-02-04 13:45:00,98.94,99.13,98.9,99.13,2494.0,98.94,99.13,98.9,99.13,2494.0
2021-02-04 13:50:00,99.08,99.14,98.92,98.95,6504.0,99.08,99.14,98.92,98.95,6504.0
2021-02-04 13:55:00,98.9,99.05,98.8,98.92,4287.0,98.9,99.05,98.8,98.92,4287.0
2021-02-04 14:00:00,98.95,99.07,98.91,98.92,4669.0,98.95,99.07,98.91,98.92,4669.0
2021-02-04 14:05:00,98.86,98.89,98.6,98.8,6571.0,98.86,98.89,98.6,98.8,6571.0
2021-02-04 14:10:00,98.76,98.83,98.65,98.83,10841.0,98.76,98.83,98.65,98.83,10841.0
2021-02-04 14:15:00,98.78,98.78,98.32,98.43,11282.0,98.78,98.78,98.32,98.43,11282.0
2021-02-04 14:20:00,98.48,98.68,98.43,98.66,5747.0,98.48,98.68,98.43,98.66,5747.0
2021-02-04 14:25:00,98.64,98.64,98.44,98.58,7839.0,98.64,98.64,98.44,98.58,7839.0
2021-02-04 14:30:00,98.51,98.61,98.49,98.61,7397.0,98.51,98.61,98.49,98.61,7397.0
2021-02-04 14:35:00,98.53,98.6,98.38,98.39,7677.0,98.53,98.6,98.38,98.39,7677.0
2021-02-04 14:40:00,98.46,98.47,98.06,98.22,28345.0,98.46,98.47,98.06,98.22,28345.0
2021-02-04 14:45:00,98.28,98.42,98.28,98.32,7467.0,98.28,98.42,98.28,98.32,7467.0
2021-02-04 14:50:00,98.35,98.49,98.29,98.47,4681.0,98.35,98.49,98.29,98.47,4681.0
2021-02-04 14:55:00,98.53,98.62,98.41,98.6,10423.0,98.53,98.62,98.41,98.6,10423.0
2021-02-04 15:00:00,98.6,98.6,98.45,98.5,20502.0,98.6,98.6,98.45,98.5,20502.0
2021-02-04 15:05:00,98.49,98.65,98.4,98.59,26253.0,98.49,98.65,98.4,98.59,26253.0
2021-02-04 15:10:00,98.56,98.7,98.5,98.68,7000.0,98.56,98.7,98.5,98.68,7000.0
2021-02-04 15:15:00,98.69,98.82,98.66,98.77,10984.0,98.69,98.82,98.66,98.77,10984.0
2021-02-04 15:20:00,98.76,98.79,98.64,98.76,24924.0,98.76,98.79,98.64,98.76,24924.0
2021-02-04 15:25:00,98.76,99.0,98.67,98.93,15243.0,98.76,99.0,98.67,98.93,15243.0
2021-02-04 15:30:00,98.99,99.06,98.6,98.64,11454.0,98.99,99.06,98.6,98.64,11454.0
2021-02-04 15:35:00,98.64,98.74,98.52,98.56,15196.0,98.64,98.74,98.52,98.56,15196.0
2021-02-04 15:40:00,98.49,98.54,98.33,98.5,15292.0,98.49,98.54,98.33,98.5,15292.0
2021-02-04 15:45:00,98.51,98.52,98.1,98.11,46294.0,98.51,98.52,98.1,98.11,46294.0
2021-02-04 15:50:00,98.17,98.24,98.01,98.22,42391.0,98.17,98.24,98.01,98.22,42391.0
2021-02-04 15:55:00,98.2,98.66,98.2,98.59,37325.0,98.2,98.66,98.2,98.59,37325.0
2021-02-05 09:30:00,98.9,99.8,96.83,97.22,97268.0,98.9,99.8,96.83,97.22,97268.0
2021-02-05 09:35:00,97.19,97.41,96.29,96.51,114225.0,97.19,97.41,96.29,96.51,114225.0
2021-02-05 09:40:00,96.57,97.24,96.53,97.06,24074.0,96.57,97.24,96.53,97.06,24074.0
2021-02-05 09:45:00,96.99,97.19,96.7,97.02,38100.0,96.99,97.19,96.7,97.02,38100.0
2021-02-05 09:50:00,96.98,97.47,96.85,97.23,40883.0,96.98,97.47,96.85,97.23,40883.0
2021-02-05 09:55:00,97.23,97.32,96.67,96.68,46609.0,97.23,97.32,96.67,96.68,46609.0
2021-02-05 10:00:00,96.65,96.77,96.41,96.44,26789.0,96.65,96.77,96.41,96.44,26789.0
2021-02-05 10:05:00,96.5,96.74,96.25,96.5,25698.0,96.5,96.74,96.25,96.5,25698.0
2021-02-05 10:10:00,96.53,96.78,96.35,96.37,31932.0,96.53,96.78,96.35,96.37,31932.0
2021-02-05 10:15:00,96.49,96.96,96.16,96.81,53326.0,96.49,96.96,96.16,96.81,53326.0
2021-02-05 10:20:00,96.72,97.04,96.43,96.84,24422.0,96.72,97.04,96.43,96.84,24422.0
2021-02-05 10:25:00,96.8,97.15,96.79,97.0,29176.0,96.8,97.15,96.79,97.0,29176.0
2021-02-05 10:30:00,96.92,97.07,96.79,96.9,12643.0,96.92,97.07,96.79,96.9,12643.0
2021-02-05 10:35:00,96.99,97.32,96.92,97.21,31243.0,96.99,97.32,96.92,97.21,31243.0
2021-02-05 10:40:00,97.23,98.07,97.17,98.0,42157.0,97.23,98.07,97.17,98.0,42157.0
2021-02-05 10:45:00,97.96,98.18,97.54,97.8,24044.0,97.96,98.18,97.54,97.8,24044.0
2021-02-05 10:50:00,97.8,97.96,97.65,97.9,13313.0,97.8,97.96,97.65,97.9,13313.0
2021-02-05 10:55:00,97.8,98.23,97.8,98.13,21055.0,97.8,98.23,97.8,98.13,21055.0
2021-02-05 11:00:00,98.08,98.37,98.07,98.32,8121.0,98.08,98.37,98.07,98.32,8121.0
2021-02-05 11:05:00,98.34,98.59,97.96,98.04,23586.0,98.34,98.59,97.96,98.04,23586.0
2021-02-05 11:10:00,98.03,98.34,97.76,98.13,12186.0,98.03,98.34,97.76,98.13,12186.0
2021-02-05 11:15:00,98.17,98.54,98.08,98.51,14263.0,98.17,98.54,98.08,98.51,14263.0
2021-02-05 11:20:00,98.48,98.6,98.21,98.21,12248.0,98.48,98.6,98.21,98.21,12248.0
2021-02-05 11:25:00,98.19,98.3,98.05,98.27,11930.0,98.19,98.3,98.05,98.27,11930.0
2021-02-05 11:30:00,98.29,98.64,98.15,98.56,22746.0,98.29,98.64,98.15,98.56,22746.0
2021-02-05 11:35:00,98.53,98.54,98.17,98.17,9877.0,98.53,98.54,98.17,98.17,9877.0
2021-02-05 11:40:00,98.19,98.27,98.11,98.14,5500.0,98.19,98.27,98.11,98.14,5500.0
2021-02-05 11:45:00,98.24,98.26,98.08,98.18,7432.0,98.24,98.26,98.08,98.18,7432.0
2021-02-05 11:50:00,98.23,98.47,98.19,98.36,13902.0,98.23,98.47,98.19,98.36,13902.0
2021-02-05 11:55:00,98.34,98.47,98.27,98.41,5628.0,98.34,98.47,98.27,98.41,5628.0
2021-02-05 12:00:00,98.48,98.89,98.42,98.88,10462.0,98.48,98.89,98.42,98.88,10462.0
2021-02-05 12:05:00,98.9,99.06,98.69,98.7,31897.0,98.9,99.06,98.69,98.7,31897.0
2021-02-05 12:10:00,98.7,98.82,98.55,98.55,15711.0,98.7,98.82,98.55,98.55,15711.0
2021-02-05 12:15:00,98.54,98.69,98.32,98.32,6192.0,98.54,98.69,98.32,98.32,6192.0
2021-02-05 12:20:00,98.31,98.42,98.18,98.24,11593.0,98.31,98.42,98.18,98.24,11593.0
2021-02-05 12:25:00,98.2,98.36,98.17,98.35,9939.0,98.2,98.36,98.17,98.35,9939.0
2021-02-05 12:30:00,98.31,98.63,98.25,98.53,8843.0,98.31,98.63,98.25,98.53,8843.0
2021-02-05 12:35:00,98.55,98.55,98.18,98.18,7860.0,98.55,98.55,98.18,98.18,7860.0
2021-02-05 12:40:00,98.22,98.25,97.95,98.11,16038.0,98.22,98.25,97.95,98.11,16038.0
2021-02-05 12:45:00,98.08,98.08,97.76,97.85,9949.0,98.08,98.08,97.76,97.85,9949.0
2021-02-05 12:50:00,97.84,97.87,97.61,97.66,16313.0,97.84,97.87,97.61,97.66,16313.0
2021-02-05 12:55:00,97.74,97.75,97.61,97.72,6422.0,97.74,97.75,97.61,97.72,6422.0
2021-02-05 13:00:00,97.7,97.74,97.56,97.67,15104.0,97.7,97.74,97.56,97.67,15104.0
2021-02-05 13:05:00,97.7,97.93,97.66,97.81,7819.0,97.7,97.93,97.66,97.81,7819.0
2021-02-05 13:10:00,97.73,97.79,97.45,97.53,11072.0,97.73,97.79,97.45,97.53,11072.0
2021-02-05 13:15:00,97.53,98.24,97.46,98.06,15134.0,97.53,98.24,97.46,98.06,15134.0
2021-02-05 13:20:00,98.11,98.28,97.98,97.98,19309.0,98.11,98.28,97.98,97.98,19309.0
2021-02-05 13:25:00,98.0,98.24,97.98,98.06,9254.0,98.0,98.24,97.98,98.06,9254.0
2021-02-05 13:30:00,98.13,98.2,97.83,97.88,15121.0,98.13,98.2,97.83,97.88,15121.0
2021-02-05 13:35:00,97.86,98.11,97.76,98.08,17018.0,97.86,98.11,97.76,98.08,17018.0
2021-02-05 13:40:00,98.04,98.13,97.92,98.0,8412.0,98.04,98.13,97.92,98.0,8412.0
2021-02-05 13:45:00,98.03,98.05,97.63,97.65,14191.0,98.03,98.05,97.63,97.65,14191.0
2021-02-05 13:50:00,97.69,97.7,97.57,97.57,6762.0,97.69,97.7,97.57,97.57,6762.0
2021-02-05 13:55:00,97.58,97.71,97.53,97.71,16877.0,97.58,97.71,97.53,97.71,16877.0
2021-02-05 14:00:00,97.67,97.76,97.41,97.53,10687.0,97.67,97.76,97.41,97.53,10687.0
2021-02-05 14:05:00,97.51,97.55,97.29,97.38,15454.0,97.51,97.55,97.29,97.38,15454.0
2021-02-05 14:10:00,97.33,97.4,97.12,97.25,15080.0,97.33,97.4,97.12,97.25,15080.0
2021-02-05 14:15:00,97.23,97.4,97.14,97.35,8977.0,97.23,97.4,97.14,97.35,8977.0
2021-02-05 14:20:00,97.35,97.82,97.35,97.81,15211.0,97.35,97.82,97.35,97.81,15211.0
2021-02-05 14:25:00,97.8,98.09,97.6,97.75,35812.0,97.8,98.09,97.6,97.75,35812.0
2021-02-05 14:30:00,97.75,97.78,97.46,97.56,11322.0,97.75,97.78,97.46,97.56,11322.0
2021-02-05 14:35:00,97.55,97.62,97.4,97.53,10790.0,97.55,97.62,97.4,97.53,10790.0
2021-02-05 14:40:00,97.45,97.6,97.41,97.52,10215.0,97.45,97.6,97.41,97.52,10215.0
2021-02-05 14:45:00,97.51,97.62,97.5,97.53,15956.0,97.51,97.62,97.5,97.53,15956.0
2021-02-05 14:50:00,97.58,97.67,97.47,97.61,15685.0,97.58,97.67,97.47,97.61,15685.0
2021-02-05 14:55:00,97.62,97.79,97.62,97.66,8853.0,97.62,97.79,97.62,97.66,8853.0
2021-02-05 15:00:00,97.7,97.79,97.6,97.71,11079.0,97.7,97.79,97.6,97.71,11079.0
2021-02-05 15:05:00,97.7,97.73,97.51,97.53,13967.0,97.7,97.73,97.51,97.53,13967.0
2021-02-05 15:10:00,97.52,97.54,97.4,97.43,18652.0,97.52,97.54,97.4,97.43,18652.0
2021-02-05 15:15:00,97.43,97.52,97.35,97.5,10832.0,97.43,97.52,97.35,97.5,10832.0
2021-02-05 15:20:00,97.48,97.49,97.33,97.42,8543.0,97.48,97.49,97.33,97.42,8543.0
2021-02-05 15:25:00,97.4,97.53,97.37,97.45,24932.0,97.4,97.53,97.37,97.45,24932.0
2021-02-05 15:30:00,97.49,97.62,97.49,97.58,22780.0,97.49,97.62,97.49,97.58,22780.0
2021-02-05 15:35:00,97.56,97.6,97.41,97.51,23127.0,97.56,97.6,97.41,97.51,23127.0
2021-02-05 15:40:00,97.52,97.52,97.39,97.44,30853.0,97.52,97.52,97.39,97.44,30853.0
2021-02-05 15:45:00,97.41,97.5,97.28,97.41,33015.0,97.41,97.5,97.28,97.41,33015.0
2021-02-05 15:50:00,97.44,97.77,97.42,97.68,59848.0,97.44,97.77,97.42,97.68,59848.0
2021-02-05 15:55:00,97.71,97.74,97.37,97.42,84010.0,97.71,97.74,97.37,97.42,84010.0
2021-02-08 09:30:00,98.08,99.05,97.9,98.72,80689.0,98.08,99.05,97.9,98.72,80689.0
2021-02-08 09:35:00,98.63,99.3,98.49,99.25,61385.0,98.63,99.3,98.49,99.25,61385.0
2021-02-08 09:40:00,99.22,99.22,98.57,98.66,10623.0,99.22,99.22,98.57,98.66,10623.0
2021-02-08 09:45:00,98.55,99.43,98.36,99.36,25227.0,98.55,99.43,98.36,99.36,25227.0
2021-02-08 09:50:00,99.34,100.23,99.34,100.02,47937.0,99.34,100.23,99.34,100.02,47937.0
2021-02-08 09:55:00,100.2,101.2,100.15,100.65,53234.0,100.2,101.2,100.15,100.65,53234.0
2021-02-08 10:00:00,100.6,100.98,100.47,100.65,17090.0,100.6,100.98,100.47,100.65,17090.0
2021-02-08 10:05:00,100.66,101.07,100.63,100.78,16825.0,100.66,101.07,100.63,100.78,16825.0
2021-02-08 10:10:00,100.81,100.82,99.83,100.0,21924.0,100.81,100.82,99.83,100.0,21924.0
2021-02-08 10:15:00,99.98,100.43,99.63,100.37,11885.0,99.98,100.43,99.63,100.37,11885.0
2021-02-08 10:20:00,100.33,100.66,100.09,100.51,13054.0,100.33,100.66,100.09,100.51,13054.0
2021-02-08 10:25:00,100.4,100.59,100.2,100.28,8436.0,100.4,100.59,100.2,100.28,8436.0
2021-02-08 10:30:00,100.38,100.48,100.07,100.2,12448.0,100.38,100.48,100.07,100.2,12448.0
2021-02-08 10:35:00,100.17,100.85,100.09,100.42,20788.0,100.17,100.85,100.09,100.42,20788.0
2021-02-08 10:40:00,100.51,100.74,100.36,100.69,9369.0,100.51,100.74,100.36,100.69,9369.0
2021-02-08 10:45:00,100.69,100.88,100.53,100.7,9343.0,100.69,100.88,100.53,100.7,9343.0
2021-02-08 10:50:00,100.74,100.74,100.32,100.35,7071.0,100.74,100.74,100.32,100.35,7071.0
2021-02-08 10:55:00,100.36,100.36,99.91,99.94,17274.0,100.36,100.36,99.91,99.94,17274.0
2021-02-08 11:00:00,99.84,100.07,99.54,99.68,8796.0,99.84,100.07,99.54,99.68,8796.0
2021-02-08 11:05:00,99.65,99.91,99.65,99.91,3120.0,99.65,99.91,99.65,99.91,3120.0
2021-02-08 11:10:00,99.95,100.0,99.25,99.35,10326.0,99.95,100.0,99.25,99.35,10326.0
2021-02-08 11:15:00,99.35,99.39,99.01,99.26,14646.0,99.35,99.39,99.01,99.26,14646.0
2021-02-08 11:20:00,99.32,99.78,99.32,99.72,10843.0,99.32,99.78,99.32,99.72,10843.0
2021-02-08 11:25:00,99.69,99.76,99.53,99.64,3101.0,99.69,99.76,99.53,99.64,3101.0
2021-02-08 11:30:00,99.55,99.58,99.1,99.21,8991.0,99.55,99.58,99.1,99.21,8991.0
2021-02-08 11:35:00,99.11,99.16,98.88,99.16,10259.0,99.11,99.16,98.88,99.16,10259.0
2021-02-08 11:40:00,99.18,99.32,99.09,99.09,5205.0,99.18,99.32,99.09,99.09,5205.0
2021-02-08 11:45:00,99.07,99.34,99.02,99.33,7828.0,99.07,99.34,99.02,99.33,7828.0
2021-02-08 11:50:00,99.27,99.42,99.14,99.42,3405.0,99.27,99.42,99.14,99.42,3405.0
2021-02-08 11:55:00,99.31,99.37,99.04,99.04,13566.0,99.31,99.37,99.04,99.04,13566.0
2021-02-08 12:00:00,99.04,99.1,98.86,99.0,3448.0,99.04,99.1,98.86,99.0,3448.0
2021-02-08 12:05:00,99.01,99.24,98.99,99.24,5605.0,99.01,99.24,98.99,99.24,5605.0
2021-02-08 12:10:00,99.15,99.52,99.13,99.26,9546.0,99.15,99.52,99.13,99.26,9546.0
2021-02-08 12:15:00,99.43,99.43,99.2,99.25,2895.0,99.43,99.43,99.2,99.25,2895.0
2021-02-08 12:20:00,99.26,99.34,98.92,99.01,17576.0,99.26,99.34,98.92,99.01,17576.0
2021-02-08 12:25:00,98.96,99.39,98.96,99.13,4878.0,98.96,99.39,98.96,99.13,4878.0
2021-02-08 12:30:00,99.18,99.46,99.15,99.4,8451.0,99.18,99.46,99.15,99.4,8451.0
2021-02-08 12:35:00,99.42,99.5,99.19,99.19,3800.0,99.42,99.5,99.19,99.19,3800.0
2021-02-08 12:40:00,99.17,99.38,99.17,99.36,4762.0,99.17,99.38,99.17,99.36,4762.0
2021-02-08 12:45:00,99.36,99.44,99.29,99.39,2892.0,99.36,99.44,99.29,99.39,2892.0
2021-02-08 12:50:00,99.42,99.46,99.31,99.35,3952.0,99.42,99.46,99.31,99.35,3952.0
2021-02-08 12:55:00,99.37,99.52,99.35,99.49,4473.0,99.37,99.52,99.35,99.49,4473.0
2021-02-08 13:00:00,99.45,99.46,99.34,99.43,2519.0,99.45,99.46,99.34,99.43,2519.0
2021-02-08 13:05:00,99.4,99.51,99.32,99.43,7888.0,99.4,99.51,99.32,99.43,7888.0
2021-02-08 13:10:00,99.48,99.53,99.36,99.41,4400.0,99.48,99.53,99.36,99.41,4400.0
2021-02-08 13:15:00,99.42,99.63,99.4,99.55,7177.0,99.42,99.63,99.4,99.55,7177.0
2021-02-08 13:20:00,99.54,99.67,99.47,99.67,5250.0,99.54,99.67,99.47,99.67,5250.0
2021-02-08 13:25:00,99.68,99.81,99.63,99.79,9052.0,99.68,99.81,99.63,99.79,9052.0
2021-02-08 13:30:00,99.76,99.88,99.74,99.82,3242.0,99.76,99.88,99.74,99.82,3242.0
2021-02-08 13:35:00,99.79,99.92,99.76,99.85,2467.0,99.79,99.92,99.76,99.85,2467.0
2021-02-08 13:40:00,99.93,100.01,99.89,100.01,9921.0,99.93,100.01,99.89,100.01,9921.0
2021-02-08 13:45:00,99.99,100.09,99.83,99.83,9113.0,99.99,100.09,99.83,99.83,9113.0
2021-02-08 13:50:00,99.79,99.99,99.76,99.85,4454.0,99.79,99.99,99.76,99.85,4454.0
2021-02-08 13:55:00,99.89,99.91,99.69,99.82,15961.0,99.89,99.91,99.69,99.82,15961.0
2021-02-08 14:00:00,99.9,99.91,99.79,99.87,1400.0,99.9,99.91,99.79,99.87,1400.0
2021-02-08 14:05:00,99.78,99.91,99.78,99.89,2344.0,99.78,99.91,99.78,99.89,2344.0
2021-02-08 14:10:00,99.87,99.88,99.8,99.83,2800.0,99.87,99.88,99.8,99.83,2800.0
2021-02-08 14:15:00,99.89,100.0,99.89,99.9,7041.0,99.89,100.0,99.89,99.9,7041.0
2021-02-08 14:20:00,99.93,100.0,99.89,99.9,5594.0,99.93,100.0,99.89,99.9,5594.0
2021-02-08 14:25:00,99.96,100.14,99.92,100.14,8069.0,99.96,100.14,99.92,100.14,8069.0
2021-02-08 14:30:00,100.15,100.21,100.09,100.09,6093.0,100.15,100.21,100.09,100.09,6093.0
2021-02-08 14:35:00,100.16,100.32,100.13,100.32,4762.0,100.16,100.32,100.13,100.32,4762.0
2021-02-08 14:40:00,100.22,100.33,100.2,100.25,11318.0,100.22,100.33,100.2,100.25,11318.0
2021-02-08 14:45:00,100.28,100.51,100.23,100.47,11703.0,100.28,100.51,100.23,100.47,11703.0
2021-02-08 14:50:00,100.47,100.51,100.23,100.24,19447.0,100.47,100.51,100.23,100.24,19447.0
2021-02-08 14:55:00,100.34,100.36,100.26,100.26,5078.0,100.34,100.36,100.26,100.26,5078.0
2021-02-08 15:00:00,100.25,100.6,100.25,100.54,14257.0,100.25,100.6,100.25,100.54,14257.0
2021-02-08 15:05:00,100.51,100.6,100.47,100.53,9226.0,100.51,100.6,100.47,100.53,9226.0
2021-02-08 15:10:00,100.55,100.58,100.36,100.36,12306.0,100.55,100.58,100.36,100.36,12306.0
2021-02-08 15:15:00,100.35,100.35,100.06,100.11,8217.0,100.35,100.35,100.06,100.11,8217.0
2021-02-08 15:20:00,100.1,100.3,100.0,100.3,17703.0,100.1,100.3,100.0,100.3,17703.0
2021-02-08 15:25:00,100.31,100.63,100.31,100.57,23157.0,100.31,100.63,100.31,100.57,23157.0
2021-02-08 15:30:00,100.57,100.8,100.55,100.59,19375.0,100.57,100.8,100.55,100.59,19375.0
2021-02-08 15:35:00,100.57,100.64,100.42,100.42,14091.0,100.57,100.64,100.42,100.42,14091.0
2021-02-08 15:40:00,100.4,100.48,100.29,100.4,18807.0,100.4,100.48,100.29,100.4,18807.0
2021-02-08 15:45:00,100.47,100.47,100.29,100.35,18027.0,100.47,100.47,100.29,100.35,18027.0
2021-02-08 15:50:00,100.4,100.59,100.19,100.24,53621.0,100.4,100.59,100.19,100.24,53621.0
2021-02-08 15:55:00,100.24,100.32,100.14,100.27,64501.0,100.24,100.32,100.14,100.27,64501.0
2021-02-09 09:30:00,100.18,101.0,99.65,100.9,120438.0,100.18,101.0,99.65,100.9,120438.0
2021-02-09 09:35:00,100.98,101.0,99.44,99.44,46693.0,100.98,101.0,99.44,99.44,46693.0
2021-02-09 09:40:00,99.4,100.08,99.3,99.95,25525.0,99.4,100.08,99.3,99.95,25525.0
2021-02-09 09:45:00,99.84,100.84,99.69,100.84,29591.0,99.84,100.84,99.69,100.84,29591.0
2021-02-09 09:50:00,100.65,101.85,100.59,101.73,53439.0,100.65,101.85,100.59,101.73,53439.0
2021-02-09 09:55:00,101.64,102.23,101.27,102.08,55309.0,101.64,102.23,101.27,102.08,55309.0
2021-02-09 10:00:00,102.0,102.17,101.64,101.8,37850.0,102.0,102.17,101.64,101.8,37850.0
2021-02-09 10:05:00,101.82,101.89,101.53,101.73,18083.0,101.82,101.89,101.53,101.73,18083.0
2021-02-09 10:10:00,101.67,102.13,101.51,102.04,22506.0,101.67,102.13,101.51,102.04,22506.0
2021-02-09 10:15:00,102.01,102.35,101.62,102.21,19429.0,102.01,102.35,101.62,102.21,19429.0
2021-02-09 10:20:00,102.23,102.32,102.01,102.23,15714.0,102.23,102.32,102.01,102.23,15714.0
2021-02-09 10:25:00,102.24,102.38,102.02,102.12,15431.0,102.24,102.38,102.02,102.12,15431.0
2021-02-09 10:30:00,102.16,102.26,101.75,101.85,22385.0,102.16,102.26,101.75,101.85,22385.0
2021-02-09 10:35:00,101.98,102.13,101.74,101.9,18235.0,101.98,102.13,101.74,101.9,18235.0
2021-02-09 10:40:00,101.86,102.0,101.16,101.22,14677.0,101.86,102.0,101.16,101.22,14677.0
2021-02-09 10:45:00,101.35,101.79,101.13,101.79,17745.0,101.35,101.79,101.13,101.79,17745.0
2021-02-09 10:50:00,101.79,102.08,101.67,101.8,6689.0,101.79,102.08,101.67,101.8,6689.0
2021-02-09 10:55:00,101.73,102.24,101.73,102.17,23679.0,101.73,102.24,101.73,102.17,23679.0
2021-02-09 11:00:00,102.23,102.23,101.8,101.91,21311.0,102.23,102.23,101.8,101.91,21311.0
2021-02-09 11:05:00,101.74,102.02,101.74,101.96,12263.0,101.74,102.02,101.74,101.96,12263.0
2021-02-09 11:10:00,101.85,101.85,101.25,101.27,13938.0,101.85,101.85,101.25,101.27,13938.0
2021-02-09 11:15:00,101.29,101.33,100.9,100.9,10561.0,101.29,101.33,100.9,100.9,10561.0
2021-02-09 11:20:00,101.09,101.09,100.81,100.93,12320.0,101.09,101.09,100.81,100.93,12320.0
2021-02-09 11:25:00,101.0,101.13,100.9,101.01,7401.0,101.0,101.13,100.9,101.01,7401.0
2021-02-09 11:30:00,100.95,101.72,100.95,101.63,9544.0,100.95,101.72,100.95,101.63,9544.0
2021-02-09 11:35:00,101.73,101.87,101.48,101.75,17901.0,101.73,101.87,101.48,101.75,17901.0
2021-02-09 11:40:00,101.61,101.79,101.46,101.53,9727.0,101.61,101.79,101.46,101.53,9727.0
2021-02-09 11:45:00,101.58,101.58,101.37,101.53,4404.0,101.58,101.58,101.37,101.53,4404.0
2021-02-09 11:50:00,101.49,101.6,101.25,101.36,4848.0,101.49,101.6,101.25,101.36,4848.0
2021-02-09 11:55:00,101.27,101.74,101.26,101.68,13212.0,101.27,101.74,101.26,101.68,13212.0
2021-02-09 12:00:00,101.73,101.86,101.64,101.78,13566.0,101.73,101.86,101.64,101.78,13566.0
2021-02-09 12:05:00,101.84,101.96,101.66,101.9,10412.0,101.84,101.96,101.66,101.9,10412.0
2021-02-09 12:10:00,101.9,102.09,101.82,101.96,9978.0,101.9,102.09,101.82,101.96,9978.0
2021-02-09 12:15:00,102.0,102.07,101.9,102.04,17531.0,102.0,102.07,101.9,102.04,17531.0
2021-02-09 12:20:00,102.03,102.35,102.01,102.33,37604.0,102.03,102.35,102.01,102.33,37604.0
2021-02-09 12:25:00,102.36,102.71,102.32,102.67,17197.0,102.36,102.71,102.32,102.67,17197.0
2021-02-09 12:30:00,102.68,102.74,102.46,102.59,23893.0,102.68,102.74,102.46,102.59,23893.0
2021-02-09 12:35:00,102.57,102.57,102.37,102.47,7311.0,102.57,102.57,102.37,102.47,7311.0
2021-02-09 12:40:00,102.38,102.57,102.33,102.57,7065.0,102.38,102.57,102.33,102.57,7065.0
2021-02-09 12:45:00,102.56,102.93,102.56,102.9,13233.0,102.56,102.93,102.56,102.9,13233.0
2021-02-09 12:50:00,102.91,103.12,102.84,102.92,22452.0,102.91,103.12,102.84,102.92,22452.0
2021-02-09 12:55:00,102.93,103.0,102.68,102.7,8532.0,102.93,103.0,102.68,102.7,8532.0
2021-02-09 13:00:00,102.68,102.83,102.36,102.45,7349.0,102.68,102.83,102.36,102.45,7349.0
2021-02-09 13:05:00,102.46,102.47,102.28,102.34,20020.0,102.46,102.47,102.28,102.34,20020.0
2021-02-09 13:10:00,102.4,102.4,102.09,102.2,17459.0,102.4,102.4,102.09,102.2,17459.0
2021-02-09 13:15:00,102.17,102.49,102.17,102.47,3200.0,102.17,102.49,102.17,102.47,3200.0
2021-02-09 13:20:00,102.5,102.8,102.48,102.79,8145.0,102.5,102.8,102.48,102.79,8145.0
2021-02-09 13:25:00,102.82,103.08,102.82,102.91,10569.0,102.82,103.08,102.82,102.91,10569.0
2021-02-09 13:30:00,102.94,102.94,102.58,102.75,10918.0,102.94,102.94,102.58,102.75,10918.0
2021-02-09 13:35:00,102.77,102.97,102.63,102.97,7317.0,102.77,102.97,102.63,102.97,7317.0
2021-02-09 13:40:00,102.94,103.14,102.8,102.84,17223.0,102.94,103.14,102.8,102.84,17223.0
2021-02-09 13:45:00,102.85,103.07,102.79,102.99,8563.0,102.85,103.07,102.79,102.99,8563.0
2021-02-09 13:50:00,103.0,103.11,102.9,103.04,7721.0,103.0,103.11,102.9,103.04,7721.0
2021-02-09 13:55:00,103.06,103.08,102.9,102.94,3906.0,103.06,103.08,102.9,102.94,3906.0
2021-02-09 14:00:00,103.12,103.14,102.92,102.96,5324.0,103.12,103.14,102.92,102.96,5324.0
2021-02-09 14:05:00,102.94,103.01,102.75,102.81,8369.0,102.94,103.01,102.75,102.81,8369.0
2021-02-09 14:10:00,102.86,102.93,102.61,102.73,5541.0,102.86,102.93,102.61,102.73,5541.0
2021-02-09 14:15:00,102.63,102.68,102.44,102.45,4887.0,102.63,102.68,102.44,102.45,4887.0
2021-02-09 14:20:00,102.46,102.55,102.36,102.43,5702.0,102.46,102.55,102.36,102.43,5702.0
2021-02-09 14:25:00,102.54,102.54,102.37,102.38,6268.0,102.54,102.54,102.37,102.38,6268.0
2021-02-09 14:30:00,102.39,102.51,102.22,102.24,11443.0,102.39,102.51,102.22,102.24,11443.0
2021-02-09 14:35:00,102.4,102.46,102.26,102.31,2651.0,102.4,102.46,102.26,102.31,2651.0
2021-02-09 14:40:00,102.26,102.38,102.22,102.26,9159.0,102.26,102.38,102.22,102.26,9159.0
2021-02-09 14:45:00,102.35,102.37,102.2,102.33,9937.0,102.35,102.37,102.2,102.33,9937.0
2021-02-09 14:50:00,102.27,102.29,101.96,101.96,14460.0,102.27,102.29,101.96,101.96,14460.0
2021-02-09 14:55:00,101.89,102.19,101.86,102.1,19428.0,101.89,102.19,101.86,102.1,19428.0
2021-02-09 15:00:00,102.19,102.34,102.15,102.25,6493.0,102.19,102.34,102.15,102.25,6493.0
2021-02-09 15:05:00,102.25,102.32,102.15,102.17,10788.0,102.25,102.32,102.15,102.17,10788.0
2021-02-09 15:10:00,102.15,102.21,102.11,102.2,8174.0,102.15,102.21,102.11,102.2,8174.0
2021-02-09 15:15:00,102.16,102.25,102.09,102.25,6105.0,102.16,102.25,102.09,102.25,6105.0
2021-02-09 15:20:00,102.25,102.25,102.03,102.04,7303.0,102.25,102.25,102.03,102.04,7303.0
2021-02-09 15:25:00,102.13,102.13,101.3,101.31,33876.0,102.13,102.13,101.3,101.31,33876.0
2021-02-09 15:30:00,101.28,102.07,101.27,101.99,29706.0,101.28,102.07,101.27,101.99,29706.0
2021-02-09 15:35:00,102.0,102.36,101.99,102.28,9530.0,102.0,102.36,101.99,102.28,9530.0
2021-02-09 15:40:00,102.3,102.35,102.15,102.16,16334.0,102.3,102.35,102.15,102.16,16334.0
2021-02-09 15:45:00,102.19,102.22,101.64,101.67,20394.0,102.19,102.22,101.64,101.67,20394.0
2021-02-09 15:50:00,101.74,101.96,101.62,101.67,20983.0,101.74,101.96,101.62,101.67,20983.0
2021-02-09 15:55:00,101.73,101.91,101.63,101.76,37416.0,101.73,101.91,101.63,101.76,37416.0
2021-02-10 09:30:00,102.72,103.1,102.44,102.98,76971.0,102.72,103.1,102.44,102.98,76971.0
2021-02-10 09:35:00,102.98,104.4,102.97,104.36,66078.0,102.98,104.4,102.97,104.36,66078.0
2021-02-10 09:40:00,104.26,104.99,103.9,104.48,56809.0,104.26,104.99,103.9,104.48,56809.0
2021-02-10 09:45:00,104.48,104.49,103.56,103.57,25164.0,104.48,104.49,103.56,103.57,25164.0
2021-02-10 09:50:00,103.68,103.88,103.04,103.7,39138.0,103.68,103.88,103.04,103.7,39138.0
2021-02-10 09:55:00,103.67,103.95,102.85,103.07,17539.0,103.67,103.95,102.85,103.07,17539.0
2021-02-10 10:00:00,103.21,103.79,103.21,103.73,12731.0,103.21,103.79,103.21,103.73,12731.0
2021-02-10 10:05:00,103.73,103.73,103.17,103.25,17118.0,103.73,103.73,103.17,103.25,17118.0
2021-02-10 10:10:00,103.34,103.34,102.3,102.67,38081.0,103.34,103.34,102.3,102.67,38081.0
2021-02-10 10:15:00,102.52,102.55,101.5,101.53,37265.0,102.52,102.55,101.5,101.53,37265.0
2021-02-10 10:20:00,101.52,101.52,98.79,98.79,90606.0,101.52,101.52,98.79,98.79,90606.0
2021-02-10 10:25:00,98.89,100.56,98.61,100.37,50269.0,98.89,100.56,98.61,100.37,50269.0
2021-02-10 10:30:00,100.46,100.6,99.59,99.73,18215.0,100.46,100.6,99.59,99.73,18215.0
2021-02-10 10:35:00,99.84,100.51,99.75,100.34,10924.0,99.84,100.51,99.75,100.34,10924.0
2021-02-10 10:40:00,100.4,100.65,99.18,99.2,13814.0,100.4,100.65,99.18,99.2,13814.0
2021-02-10 10:45:00,99.2,99.28,98.14,98.66,43530.0,99.2,99.28,98.14,98.66,43530.0
2021-02-10 10:50:00,98.65,99.74,98.55,99.57,21365.0,98.65,99.74,98.55,99.57,21365.0
2021-02-10 10:55:00,99.57,100.31,99.57,100.27,8249.0,99.57,100.31,99.57,100.27,8249.0
2021-02-10 11:00:00,100.26,100.54,100.26,100.29,8655.0,100.26,100.54,100.26,100.29,8655.0
2021-02-10 11:05:00,100.14,100.61,99.78,100.61,17570.0,100.14,100.61,99.78,100.61,17570.0
2021-02-10 11:10:00,100.49,100.99,100.48,100.8,17334.0,100.49,100.99,100.48,100.8,17334.0
2021-02-10 11:15:00,100.86,100.94,100.55,100.79,12562.0,100.86,100.94,100.55,100.79,12562.0
2021-02-10 11:20:00,100.84,101.0,100.72,100.83,11654.0,100.84,101.0,100.72,100.83,11654.0
2021-02-10 11:25:00,100.8,100.84,100.02,100.18,10587.0,100.8,100.84,100.02,100.18,10587.0
2021-02-10 11:30:00,100.2,100.38,99.7,100.17,16974.0,100.2,100.38,99.7,100.17,16974.0
2021-02-10 11:35:00,100.44,100.44,100.02,100.29,5443.0,100.44,100.44,100.02,100.29,5443.0
2021-02-10 11:40:00,100.25,100.55,99.99,100.29,12324.0,100.25,100.55,99.99,100.29,12324.0
2021-02-10 11:45:00,100.28,100.48,100.16,100.39,5753.0,100.28,100.48,100.16,100.39,5753.0
2021-02-10 11:50:00,100.59,100.8,100.48,100.55,6076.0,100.59,100.8,100.48,100.55,6076.0
2021-02-10 11:55:00,100.49,100.78,100.49,100.61,6552.0,100.49,100.78,100.49,100.61,6552.0
2021-02-10 12:00:00,100.64,100.64,99.88,100.04,5249.0,100.64,100.64,99.88,100.04,5249.0
2021-02-10 12:05:00,100.02,100.11,99.51,99.88,19623.0,100.02,100.11,99.51,99.88,19623.0
2021-02-10 12:10:00,99.8,100.09,99.8,100.0,16405.0,99.8,100.09,99.8,100.0,16405.0
2021-02-10 12:15:00,99.93,100.01,99.78,99.86,11232.0,99.93,100.01,99.78,99.86,11232.0
2021-02-10 12:20:00,99.89,99.97,99.7,99.71,7057.0,99.89,99.97,99.7,99.71,7057.0
2021-02-10 12:25:00,99.63,100.09,99.58,100.01,13290.0,99.63,100.09,99.58,100.01,13290.0
2021-02-10 12:30:00,100.0,100.14,99.94,100.0,18123.0,100.0,100.14,99.94,100.0,18123.0
2021-02-10 12:35:00,100.11,100.11,99.9,100.0,11017.0,100.11,100.11,99.9,100.0,11017.0
2021-02-10 12:40:00,100.02,100.3,100.02,100.29,20532.0,100.02,100.3,100.02,100.29,20532.0
2021-02-10 12:45:00,100.35,100.77,100.19,100.62,10669.0,100.35,100.77,100.19,100.62,10669.0
2021-02-10 12:50:00,100.54,100.55,100.21,100.33,15815.0,100.54,100.55,100.21,100.33,15815.0
2021-02-10 12:55:00,100.39,100.46,100.24,100.37,10371.0,100.39,100.46,100.24,100.37,10371.0
2021-02-10 13:00:00,100.37,100.42,100.18,100.18,10445.0,100.37,100.42,100.18,100.18,10445.0
2021-02-10 13:05:00,100.18,100.36,100.16,100.3,8335.0,100.18,100.36,100.16,100.3,8335.0
2021-02-10 13:10:00,100.35,100.49,100.11,100.41,11397.0,100.35,100.49,100.11,100.41,11397.0
2021-02-10 13:15:00,100.43,100.75,100.38,100.61,6737.0,100.43,100.75,100.38,100.61,6737.0
2021-02-10 13:20:00,100.53,100.72,100.53,100.66,4075.0,100.53,100.72,100.53,100.66,4075.0
2021-02-10 13:25:00,100.74,100.84,100.57,100.75,13191.0,100.74,100.84,100.57,100.75,13191.0
2021-02-10 13:30:00,100.74,100.77,100.66,100.72,5905.0,100.74,100.77,100.66,100.72,5905.0
2021-02-10 13:35:00,100.75,100.97,100.68,100.93,5615.0,100.75,100.97,100.68,100.93,5615.0
2021-02-10 13:40:00,100.92,101.02,100.7,100.83,9271.0,100.92,101.02,100.7,100.83,9271.0
2021-02-10 13:45:00,100.74,100.77,100.36,100.36,9422.0,100.74,100.77,100.36,100.36,9422.0
2021-02-10 13:50:00,100.32,100.45,100.14,100.34,5192.0,100.32,100.45,100.14,100.34,5192.0
2021-02-10 13:55:00,100.46,100.74,100.44,100.72,3738.0,100.46,100.74,100.44,100.72,3738.0
2021-02-10 14:00:00,100.69,101.0,100.69,100.92,5678.0,100.69,101.0,100.69,100.92,5678.0
2021-02-10 14:05:00,100.98,100.99,100.79,100.87,6945.0,100.98,100.99,100.79,100.87,6945.0
2021-02-10 14:10:00,100.9,101.04,100.88,100.93,6614.0,100.9,101.04,100.88,100.93,6614.0
2021-02-10 14:15:00,100.99,101.01,100.24,100.31,10106.0,100.99,101.01,100.24,100.31,10106.0
2021-02-10 14:20:00,100.45,100.46,100.3,100.38,3448.0,100.45,100.46,100.3,100.38,3448.0
2021-02-10 14:25:00,100.4,100.66,100.4,100.66,15926.0,100.4,100.66,100.4,100.66,15926.0
2021-02-10 14:30:00,100.66,100.76,100.5,100.65,10569.0,100.66,100.76,100.5,100.65,10569.0
2021-02-10 14:35:00,100.65,100.65,100.36,100.45,8810.0,100.65,100.65,100.36,100.45,8810.0
2021-02-10 14:40:00,100.57,100.72,100.52,100.62,13637.0,100.57,100.72,100.52,100.62,13637.0
2021-02-10 14:45:00,100.7,100.77,100.6,100.67,10756.0,100.7,100.77,100.6,100.67,10756.0
2021-02-10 14:50:00,100.67,100.76,100.45,100.45,5817.0,100.67,100.76,100.45,100.45,5817.0
2021-02-10 14:55:00,100.42,100.61,100.37,100.51,10287.0,100.42,100.61,100.37,100.51,10287.0
2021-02-10 15:00:00,100.61,100.65,100.49,100.62,9971.0,100.61,100.65,100.49,100.62,9971.0
2021-02-10 15:05:00,100.62,100.65,100.48,100.48,10826.0,100.62,100.65,100.48,100.48,10826.0
2021-02-10 15:10:00,100.53,100.53,100.28,100.33,7228.0,100.53,100.53,100.28,100.33,7228.0
2021-02-10 15:15:00,100.31,100.38,100.16,100.32,4083.0,100.31,100.38,100.16,100.32,4083.0
2021-02-10 15:20:00,100.29,100.34,100.07,100.09,8900.0,100.29,100.34,100.07,100.09,8900.0
2021-02-10 15:25:00,100.07,100.17,99.86,100.1,16162.0,100.07,100.17,99.86,100.1,16162.0
2021-02-10 15:30:00,100.09,100.24,100.06,100.06,9086.0,100.09,100.24,100.06,100.06,9086.0
2021-02-10 15:35:00,100.03,100.03,99.72,99.72,15317.0,100.03,100.03,99.72,99.72,15317.0
2021-02-10 15:40:00,99.73,99.87,99.63,99.64,8240.0,99.73,99.87,99.63,99.64,8240.0
2021-02-10 15:45:00,99.66,99.86,99.62,99.81,10179.0,99.66,99.86,99.62,99.81,10179.0
2021-02-10 15:50:00,99.76,100.19,99.69,99.99,29571.0,99.76,100.19,99.69,99.99,29571.0
2021-02-10 15:55:00,99.9,100.06,99.77,99.9,36689.0,99.9,100.06,99.77,99.9,36689.0
2021-02-11 09:30:00,100.7,100.73,98.56,98.61,78269.0,100.7,100.73,98.56,98.61,78269.0
2021-02-11 09:35:00,98.6,98.94,98.1,98.75,29654.0,98.6,98.94,98.1,98.75,29654.0
2021-02-11 09:40:00,98.9,99.71,98.71,99.33,15909.0,98.9,99.71,98.71,99.33,15909.0
2021-02-11 09:45:00,99.44,100.11,99.3,99.72,37732.0,99.44,100.11,99.3,99.72,37732.0
2021-02-11 09:50:00,99.85,99.85,98.8,99.23,22115.0,99.85,99.85,98.8,99.23,22115.0
2021-02-11 09:55:00,99.26,99.62,99.1,99.53,12611.0,99.26,99.62,99.1,99.53,12611.0
2021-02-11 10:00:00,99.53,100.08,99.4,100.0,15174.0,99.53,100.08,99.4,100.0,15174.0
2021-02-11 10:05:00,100.0,100.06,99.7,99.81,15942.0,100.0,100.06,99.7,99.81,15942.0
2021-02-11 10:10:00,99.8,100.05,99.65,99.68,12038.0,99.8,100.05,99.65,99.68,12038.0
2021-02-11 10:15:00,99.67,99.69,99.36,99.55,8155.0,99.67,99.69,99.36,99.55,8155.0
2021-02-11 10:20:00,99.54,100.11,99.54,99.94,11343.0,99.54,100.11,99.54,99.94,11343.0
2021-02-11 10:25:00,99.92,99.97,99.49,99.73,7893.0,99.92,99.97,99.49,99.73,7893.0
2021-02-11 10:30:00,99.74,99.79,99.44,99.63,6389.0,99.74,99.79,99.44,99.63,6389.0
2021-02-11 10:35:00,99.7,99.83,99.56,99.56,7014.0,99.7,99.83,99.56,99.56,7014.0
2021-02-11 10:40:00,99.55,99.72,99.38,99.51,11395.0,99.55,99.72,99.38,99.51,11395.0
2021-02-11 10:45:00,99.51,99.81,99.45,99.76,11450.0,99.51,99.81,99.45,99.76,11450.0
2021-02-11 10:50:00,99.77,100.12,99.71,100.08,28539.0,99.77,100.12,99.71,100.08,28539.0
2021-02-11 10:55:00,100.05,100.55,100.0,100.07,39180.0,100.05,100.55,100.0,100.07,39180.0
2021-02-11 11:00:00,100.08,100.24,99.92,100.07,6137.0,100.08,100.24,99.92,100.07,6137.0
2021-02-11 11:05:00,100.12,100.14,99.62,99.63,16720.0,100.12,100.14,99.62,99.63,16720.0
2021-02-11 11:10:00,99.63,99.69,99.23,99.42,9754.0,99.63,99.69,99.23,99.42,9754.0
2021-02-11 11:15:00,99.45,99.59,99.21,99.29,8708.0,99.45,99.59,99.21,99.29,8708.0
2021-02-11 11:20:00,99.29,99.48,99.13,99.48,4580.0,99.29,99.48,99.13,99.48,4580.0
2021-02-11 11:25:00,99.45,99.79,99.42,99.68,5736.0,99.45,99.79,99.42,99.68,5736.0
2021-02-11 11:30:00,99.75,99.77,99.42,99.57,7933.0,99.75,99.77,99.42,99.57,7933.0
2021-02-11 11:35:00,99.59,99.7,99.44,99.7,4198.0,99.59,99.7,99.44,99.7,4198.0
2021-02-11 11:40:00,99.76,99.82,99.57,99.57,6616.0,99.76,99.82,99.57,99.57,6616.0
2021-02-11 11:45:00,99.6,99.65,99.36,99.39,8425.0,99.6,99.65,99.36,99.39,8425.0
2021-02-11 11:50:00,99.41,99.49,99.25,99.25,8078.0,99.41,99.49,99.25,99.25,8078.0
2021-02-11 11:55:00,99.25,99.46,99.15,99.41,11436.0,99.25,99.46,99.15,99.41,11436.0
2021-02-11 12:00:00,99.4,99.86,99.35,99.86,6998.0,99.4,99.86,99.35,99.86,6998.0
2021-02-11 12:05:00,99.84,99.86,99.57,99.57,5251.0,99.84,99.86,99.57,99.57,5251.0
2021-02-11 12:10:00,99.57,99.84,99.5,99.72,11949.0,99.57,99.84,99.5,99.72,11949.0
2021-02-11 12:15:00,99.71,99.71,99.12,99.13,6873.0,99.71,99.71,99.12,99.13,6873.0
2021-02-11 12:20:00,99.2,99.41,99.11,99.17,7077.0,99.2,99.41,99.11,99.17,7077.0
2021-02-11 12:25:00,99.09,99.1,98.45,98.55,22794.0,99.09,99.1,98.45,98.55,22794.0
2021-02-11 12:30:00,98.51,99.36,98.51,99.21,7452.0,98.51,99.36,98.51,99.21,7452.0
2021-02-11 12:35:00,99.31,99.73,99.18,99.61,8080.0,99.31,99.73,99.18,99.61,8080.0
2021-02-11 12:40:00,99.72,99.72,99.25,99.41,8621.0,99.72,99.72,99.25,99.41,8621.0
2021-02-11 12:45:00,99.52,99.52,98.93,99.37,6028.0,99.52,99.52,98.93,99.37,6028.0
2021-02-11 12:50:00,99.3,99.5,99.2,99.23,2963.0,99.3,99.5,99.2,99.23,2963.0
2021-02-11 12:55:00,99.27,99.75,99.27,99.71,7211.0,99.27,99.75,99.27,99.71,7211.0
2021-02-11 13:00:00,99.68,99.8,99.6,99.67,7885.0,99.68,99.8,99.6,99.67,7885.0
2021-02-11 13:05:00,99.65,99.73,99.33,99.33,6780.0,99.65,99.73,99.33,99.33,6780.0
2021-02-11 13:10:00,99.28,99.41,99.23,99.41,9722.0,99.28,99.41,99.23,99.41,9722.0
2021-02-11 13:15:00,99.47,99.5,99.31,99.31,12777.0,99.47,99.5,99.31,99.31,12777.0
2021-02-11 13:20:00,99.4,99.43,99.26,99.29,6569.0,99.4,99.43,99.26,99.29,6569.0
2021-02-11 13:25:00,99.3,99.3,98.87,99.03,22225.0,99.3,99.3,98.87,99.03,22225.0
2021-02-11 13:30:00,99.12,99.23,98.93,99.1,11354.0,99.12,99.23,98.93,99.1,11354.0
2021-02-11 13:35:00,99.1,99.18,99.0,99.13,10627.0,99.1,99.18,99.0,99.13,10627.0
2021-02-11 13:40:00,99.14,99.23,98.98,99.22,27943.0,99.14,99.23,98.98,99.22,27943.0
2021-02-11 13:45:00,99.3,99.39,98.94,99.37,39955.0,99.3,99.39,98.94,99.37,39955.0
2021-02-11 13:50:00,99.37,99.62,99.21,99.31,39237.0,99.37,99.62,99.21,99.31,39237.0
2021-02-11 13:55:00,99.33,99.46,99.23,99.29,20057.0,99.33,99.46,99.23,99.29,20057.0
2021-02-11 14:00:00,99.3,99.33,99.1,99.23,20088.0,99.3,99.33,99.1,99.23,20088.0
2021-02-11 14:05:00,99.27,99.6,99.26,99.6,18487.0,99.27,99.6,99.26,99.6,18487.0
2021-02-11 14:10:00,99.62,99.63,99.43,99.55,13371.0,99.62,99.63,99.43,99.55,13371.0
2021-02-11 14:15:00,99.62,99.63,99.48,99.5,12730.0,99.62,99.63,99.48,99.5,12730.0
2021-02-11 14:20:00,99.5,99.54,99.29,99.46,12747.0,99.5,99.54,99.29,99.46,12747.0
2021-02-11 14:25:00,99.48,99.52,99.26,99.49,10372.0,99.48,99.52,99.26,99.49,10372.0
2021-02-11 14:30:00,99.45,99.56,99.32,99.32,7050.0,99.45,99.56,99.32,99.32,7050.0
2021-02-11 14:35:00,99.37,99.45,99.15,99.44,8550.0,99.37,99.45,99.15,99.44,8550.0
2021-02-11 14:40:00,99.45,99.58,99.37,99.55,10777.0,99.45,99.58,99.37,99.55,10777.0
2021-02-11 14:45:00,99.56,99.59,99.51,99.54,10323.0,99.56,99.59,99.51,99.54,10323.0
2021-02-11 14:50:00,99.54,99.6,99.5,99.52,12461.0,99.54,99.6,99.5,99.52,12461.0
2021-02-11 14:55:00,99.54,99.56,99.35,99.48,9024.0,99.54,99.56,99.35,99.48,9024.0
2021-02-11 15:00:00,99.47,99.55,99.36,99.55,12841.0,99.47,99.55,99.36,99.55,12841.0
2021-02-11 15:05:00,99.56,99.58,99.4,99.51,11266.0,99.56,99.58,99.4,99.51,11266.0
2021-02-11 15:10:00,99.53,99.6,99.48,99.58,12548.0,99.53,99.6,99.48,99.58,12548.0
2021-02-11 15:15:00,99.58,99.58,99.25,99.31,14452.0,99.58,99.58,99.25,99.31,14452.0
2021-02-11 15:20:00,99.3,99.48,99.28,99.47,7712.0,99.3,99.48,99.28,99.47,7712.0
2021-02-11 15:25:00,99.45,99.52,99.44,99.47,12882.0,99.45,99.52,99.44,99.47,12882.0
2021-02-11 15:30:00,99.48,99.51,99.38,99.47,17965.0,99.48,99.51,99.38,99.47,17965.0
2021-02-11 15:35:00,99.47,99.5,99.27,99.3,20982.0,99.47,99.5,99.27,99.3,20982.0
2021-02-11 15:40:00,99.32,99.37,99.18,99.26,22454.0,99.32,99.37,99.18,99.26,22454.0
2021-02-11 15:45:00,99.26,99.32,99.21,99.31,28191.0,99.26,99.32,99.21,99.31,28191.0
2021-02-11 15:50:00,99.33,99.51,99.17,99.48,40994.0,99.33,99.51,99.17,99.48,40994.0
2021-02-11 15:55:00,99.55,99.6,99.34,99.58,58030.0,99.55,99.6,99.34,99.58,58030.0
2021-02-12 09:30:00,98.83,99.09,97.18,97.33,91180.0,98.83,99.09,97.18,97.33,91180.0
2021-02-12 09:35:00,97.21,99.28,97.2,99.28,56455.0,97.21,99.28,97.2,99.28,56455.0
2021-02-12 09:40:00,99.32,99.71,99.15,99.42,36491.0,99.32,99.71,99.15,99.42,36491.0
2021-02-12 09:45:00,99.48,100.1,99.15,100.03,30976.0,99.48,100.1,99.15,100.03,30976.0
2021-02-12 09:50:00,100.05,100.28,99.29,99.39,13795.0,100.05,100.28,99.29,99.39,13795.0
2021-02-12 09:55:00,99.43,99.97,99.32,99.84,13020.0,99.43,99.97,99.32,99.84,13020.0
2021-02-12 10:00:00,99.57,100.02,99.47,99.9,13409.0,99.57,100.02,99.47,99.9,13409.0
2021-02-12 10:05:00,99.81,99.9,99.48,99.76,10906.0,99.81,99.9,99.48,99.76,10906.0
2021-02-12 10:10:00,99.76,99.96,99.49,99.75,11944.0,99.76,99.96,99.49,99.75,11944.0
2021-02-12 10:15:00,99.75,99.75,99.19,99.21,10591.0,99.75,99.75,99.19,99.21,10591.0
2021-02-12 10:20:00,99.13,99.49,98.97,99.29,13654.0,99.13,99.49,98.97,99.29,13654.0
2021-02-12 10:25:00,99.33,99.38,98.95,98.95,7922.0,99.33,99.38,98.95,98.95,7922.0
2021-02-12 10:30:00,98.95,99.51,98.7,99.48,12574.0,98.95,99.51,98.7,99.48,12574.0
2021-02-12 10:35:00,99.65,99.94,99.51,99.84,13989.0,99.65,99.94,99.51,99.84,13989.0
2021-02-12 10:40:00,99.91,99.92,99.64,99.8,16087.0,99.91,99.92,99.64,99.8,16087.0
2021-02-12 10:45:00,99.85,100.49,99.76,100.31,27390.0,99.85,100.49,99.76,100.31,27390.0
2021-02-12 10:50:00,100.33,100.4,100.16,100.25,11008.0,100.33,100.4,100.16,100.25,11008.0
2021-02-12 10:55:00,100.21,100.8,100.14,100.74,25172.0,100.21,100.8,100.14,100.74,25172.0
2021-02-12 11:00:00,100.76,101.24,100.7,100.97,58231.0,100.76,101.24,100.7,100.97,58231.0
2021-02-12 11:05:00,101.04,101.12,100.36,100.63,12555.0,101.04,101.12,100.36,100.63,12555.0
2021-02-12 11:10:00,100.57,100.87,100.55,100.61,12589.0,100.57,100.87,100.55,100.61,12589.0
2021-02-12 11:15:00,100.6,100.67,100.26,100.64,13933.0,100.6,100.67,100.26,100.64,13933.0
2021-02-12 11:20:00,100.64,100.77,100.56,100.7,17465.0,100.64,100.77,100.56,100.7,17465.0
2021-02-12 11:25:00,100.71,100.71,100.12,100.25,15262.0,100.71,100.71,100.12,100.25,15262.0
2021-02-12 11:30:00,100.25,100.46,100.23,100.23,6224.0,100.25,100.46,100.23,100.23,6224.0
2021-02-12 11:35:00,100.19,100.59,100.13,100.45,13978.0,100.19,100.59,100.13,100.45,13978.0
2021-02-12 11:40:00,100.52,100.58,100.18,100.46,11054.0,100.52,100.58,100.18,100.46,11054.0
2021-02-12 11:45:00,100.55,100.77,100.49,100.49,9991.0,100.55,100.77,100.49,100.49,9991.0
2021-02-12 11:50:00,100.5,100.61,100.25,100.25,9720.0,100.5,100.61,100.25,100.25,9720.0
2021-02-12 11:55:00,100.25,100.39,100.21,100.36,5658.0,100.25,100.39,100.21,100.36,5658.0
2021-02-12 12:00:00,100.37,100.65,100.37,100.58,6311.0,100.37,100.65,100.37,100.58,6311.0
2021-02-12 12:05:00,100.66,100.93,100.6,100.92,12886.0,100.66,100.93,100.6,100.92,12886.0
2021-02-12 12:10:00,100.87,101.05,100.71,100.87,12687.0,100.87,101.05,100.71,100.87,12687.0
2021-02-12 12:15:00,100.85,100.97,100.54,100.63,8076.0,100.85,100.97,100.54,100.63,8076.0
2021-02-12 12:20:00,100.63,100.7,100.53,100.63,7466.0,100.63,100.7,100.53,100.63,7466.0
2021-02-12 12:25:00,100.7,100.95,100.7,100.91,8297.0,100.7,100.95,100.7,100.91,8297.0
2021-02-12 12:30:00,100.88,100.93,100.73,100.77,7896.0,100.88,100.93,100.73,100.77,7896.0
2021-02-12 12:35:00,100.8,100.94,100.76,100.88,4281.0,100.8,100.94,100.76,100.88,4281.0
2021-02-12 12:40:00,100.81,100.9,100.73,100.8,3379.0,100.81,100.9,100.73,100.8,3379.0
2021-02-12 12:45:00,100.78,100.85,100.57,100.57,2500.0,100.78,100.85,100.57,100.57,2500.0
2021-02-12 12:50:00,100.66,100.78,100.43,100.52,2944.0,100.66,100.78,100.43,100.52,2944.0
2021-02-12 12:55:00,100.54,100.6,100.38,100.6,4254.0,100.54,100.6,100.38,100.6,4254.0
2021-02-12 13:00:00,100.59,100.7,100.48,100.49,5742.0,100.59,100.7,100.48,100.49,5742.0
2021-02-12 13:05:00,100.47,100.54,100.35,100.47,12235.0,100.47,100.54,100.35,100.47,12235.0
2021-02-12 13:10:00,100.44,100.49,100.34,100.39,2050.0,100.44,100.49,100.34,100.39,2050.0
2021-02-12 13:15:00,100.39,100.47,100.3,100.37,5820.0,100.39,100.47,100.3,100.37,5820.0
2021-02-12 13:20:00,100.24,100.58,100.07,100.54,13942.0,100.24,100.58,100.07,100.54,13942.0
2021-02-12 13:25:00,100.5,100.57,100.4,100.4,6768.0,100.5,100.57,100.4,100.4,6768.0
2021-02-12 13:30:00,100.5,100.59,100.38,100.47,4096.0,100.5,100.59,100.38,100.47,4096.0
2021-02-12 13:35:00,100.42,100.52,100.28,100.42,4083.0,100.42,100.52,100.28,100.42,4083.0
2021-02-12 13:40:00,100.33,100.36,100.2,100.27,1721.0,100.33,100.36,100.2,100.27,1721.0
2021-02-12 13:45:00,100.3,100.34,100.22,100.34,1800.0,100.3,100.34,100.22,100.34,1800.0
2021-02-12 13:50:00,100.33,100.41,100.23,100.34,3667.0,100.33,100.41,100.23,100.34,3667.0
2021-02-12 13:55:00,100.4,100.41,100.27,100.33,3694.0,100.4,100.41,100.27,100.33,3694.0
2021-02-12 14:00:00,100.3,100.3,100.0,100.04,15370.0,100.3,100.3,100.0,100.04,15370.0
2021-02-12 14:05:00,100.06,100.23,100.0,100.23,10447.0,100.06,100.23,100.0,100.23,10447.0
2021-02-12 14:10:00,100.17,100.21,100.12,100.14,2988.0,100.17,100.21,100.12,100.14,2988.0
2021-02-12 14:15:00,100.19,100.2,100.01,100.11,2447.0,100.19,100.2,100.01,100.11,2447.0
2021-02-12 14:20:00,100.09,100.11,100.0,100.07,3895.0,100.09,100.11,100.0,100.07,3895.0
2021-02-12 14:25:00,100.09,100.13,100.04,100.09,3500.0,100.09,100.13,100.04,100.09,3500.0
2021-02-12 14:30:00,100.11,100.15,100.06,100.12,7948.0,100.11,100.15,100.06,100.12,7948.0
2021-02-12 14:35:00,100.11,100.11,99.88,99.89,3537.0,100.11,100.11,99.88,99.89,3537.0
2021-02-12 14:40:00,99.86,99.87,99.7,99.87,7423.0,99.86,99.87,99.7,99.87,7423.0
2021-02-12 14:45:00,99.83,99.93,99.81,99.93,2150.0,99.83,99.93,99.81,99.93,2150.0
2021-02-12 14:50:00,99.84,99.84,99.71,99.83,3179.0,99.84,99.84,99.71,99.83,3179.0
2021-02-12 14:55:00,99.81,99.82,99.7,99.71,3032.0,99.81,99.82,99.7,99.71,3032.0
2021-02-12 15:00:00,99.7,99.84,99.7,99.84,3200.0,99.7,99.84,99.7,99.84,3200.0
2021-02-12 15:05:00,99.87,99.87,99.77,99.86,4175.0,99.87,99.87,99.77,99.86,4175.0
2021-02-12 15:10:00,99.83,100.05,99.72,100.03,18422.0,99.83,100.05,99.72,100.03,18422.0
2021-02-12 15:15:00,100.0,100.09,99.95,99.99,4950.0,100.0,100.09,99.95,99.99,4950.0
2021-02-12 15:20:00,100.02,100.29,99.94,100.26,17794.0,100.02,100.29,99.94,100.26,17794.0
2021-02-12 15:25:00,100.23,100.33,100.02,100.05,13924.0,100.23,100.33,100.02,100.05,13924.0
2021-02-12 15:30:00,100.05,100.16,99.91,100.0,15636.0,100.05,100.16,99.91,100.0,15636.0
2021-02-12 15:35:00,100.01,100.13,100.01,100.05,18194.0,100.01,100.13,100.01,100.05,18194.0
2021-02-12 15:40:00,100.07,100.09,99.92,99.95,9844.0,100.07,100.09,99.92,99.95,9844.0
2021-02-12 15:45:00,99.96,100.13,99.96,100.08,12716.0,99.96,100.13,99.96,100.08,12716.0
2021-02-12 15:50:00,100.12,100.7,100.1,100.52,43194.0,100.12,100.7,100.1,100.52,43194.0
2021-02-12 15:55:00,100.57,100.85,100.49,100.75,58434.0,100.57,100.85,100.49,100.75,58434.0
2021-02-16 09:30:00,101.78,102.29,101.31,101.74,79359.0,101.78,102.29,101.31,101.74,79359.0
2021-02-16 09:35:00,101.83,102.05,101.0,101.14,82300.0,101.83,102.05,101.0,101.14,82300.0
2021-02-16 09:40:00,101.2,101.77,100.83,101.76,33330.0,101.2,101.77,100.83,101.76,33330.0
2021-02-16 09:45:00,101.6,101.61,100.8,101.49,44798.0,101.6,101.61,100.8,101.49,44798.0
2021-02-16 09:50:00,101.64,101.65,100.61,100.67,29327.0,101.64,101.65,100.61,100.67,29327.0
2021-02-16 09:55:00,100.73,100.9,100.35,100.49,17839.0,100.73,100.9,100.35,100.49,17839.0
2021-02-16 10:00:00,100.61,101.02,100.45,101.02,13104.0,100.61,101.02,100.45,101.02,13104.0
2021-02-16 10:05:00,101.02,101.35,100.82,101.24,13973.0,101.02,101.35,100.82,101.24,13973.0
2021-02-16 10:10:00,101.24,101.43,101.14,101.17,14006.0,101.24,101.43,101.14,101.17,14006.0
2021-02-16 10:15:00,101.2,101.5,101.16,101.36,11412.0,101.2,101.5,101.16,101.36,11412.0
2021-02-16 10:20:00,101.39,101.4,100.99,101.09,16525.0,101.39,101.4,100.99,101.09,16525.0
2021-02-16 10:25:00,101.15,101.39,101.15,101.21,8165.0,101.15,101.39,101.15,101.21,8165.0
2021-02-16 10:30:00,101.16,101.4,101.12,101.15,11787.0,101.16,101.4,101.12,101.15,11787.0
2021-02-16 10:35:00,101.15,101.15,100.72,100.89,34144.0,101.15,101.15,100.72,100.89,34144.0
2021-02-16 10:40:00,100.87,100.9,100.68,100.68,6029.0,100.87,100.9,100.68,100.68,6029.0
2021-02-16 10:45:00,100.73,100.73,99.88,99.99,35967.0,100.73,100.73,99.88,99.99,35967.0
2021-02-16 10:50:00,100.05,100.35,99.9,99.92,11525.0,100.05,100.35,99.9,99.92,11525.0
2021-02-16 10:55:00,99.87,100.37,99.85,100.1,8499.0,99.87,100.37,99.85,100.1,8499.0
2021-02-16 11:00:00,100.06,100.49,100.06,100.49,6499.0,100.06,100.49,100.06,100.49,6499.0
2021-02-16 11:05:00,100.5,100.51,100.03,100.17,3376.0,100.5,100.51,100.03,100.17,3376.0
2021-02-16 11:10:00,100.03,100.29,100.03,100.23,9106.0,100.03,100.29,100.03,100.23,9106.0
2021-02-16 11:15:00,100.16,100.16,99.75,99.8,7995.0,100.16,100.16,99.75,99.8,7995.0
2021-02-16 11:20:00,99.8,100.11,99.7,99.84,7324.0,99.8,100.11,99.7,99.84,7324.0
2021-02-16 11:25:00,99.76,99.78,99.3,99.3,15858.0,99.76,99.78,99.3,99.3,15858.0
2021-02-16 11:30:00,99.27,99.44,99.0,99.38,13325.0,99.27,99.44,99.0,99.38,13325.0
2021-02-16 11:35:00,99.4,99.89,99.35,99.79,16967.0,99.4,99.89,99.35,99.79,16967.0
2021-02-16 11:40:00,99.87,99.96,99.74,99.75,7938.0,99.87,99.96,99.74,99.75,7938.0
2021-02-16 11:45:00,99.72,99.72,99.19,99.2,13725.0,99.72,99.72,99.19,99.2,13725.0
2021-02-16 11:50:00,99.16,99.35,98.9,99.26,16038.0,99.16,99.35,98.9,99.26,16038.0
2021-02-16 11:55:00,99.33,99.33,98.75,98.94,12415.0,99.33,99.33,98.75,98.94,12415.0
2021-02-16 12:00:00,98.95,99.24,98.67,98.91,10930.0,98.95,99.24,98.67,98.91,10930.0
2021-02-16 12:05:00,98.79,98.79,98.01,98.02,31981.0,98.79,98.79,98.01,98.02,31981.0
2021-02-16 12:10:00,98.0,98.62,97.82,98.6,21145.0,98.0,98.62,97.82,98.6,21145.0
2021-02-16 12:15:00,98.62,98.7,98.25,98.43,8487.0,98.62,98.7,98.25,98.43,8487.0
2021-02-16 12:20:00,98.43,98.8,98.34,98.5,7400.0,98.43,98.8,98.34,98.5,7400.0
2021-02-16 12:25:00,98.51,98.79,98.47,98.74,7058.0,98.51,98.79,98.47,98.74,7058.0
2021-02-16 12:30:00,98.7,98.71,98.49,98.5,6221.0,98.7,98.71,98.49,98.5,6221.0
2021-02-16 12:35:00,98.56,98.58,98.1,98.1,6323.0,98.56,98.58,98.1,98.1,6323.0
2021-02-16 12:40:00,98.11,98.4,98.11,98.3,13604.0,98.11,98.4,98.11,98.3,13604.0
2021-02-16 12:45:00,98.3,98.65,98.2,98.64,13521.0,98.3,98.65,98.2,98.64,13521.0
2021-02-16 12:50:00,98.66,98.7,98.55,98.67,4787.0,98.66,98.7,98.55,98.67,4787.0
2021-02-16 12:55:00,98.62,98.77,98.5,98.63,5419.0,98.62,98.77,98.5,98.63,5419.0
2021-02-16 13:00:00,98.57,98.62,98.28,98.59,8508.0,98.57,98.62,98.28,98.59,8508.0
2021-02-16 13:05:00,98.64,98.64,98.37,98.51,6579.0,98.64,98.64,98.37,98.51,6579.0
2021-02-16 13:10:00,98.51,98.69,98.45,98.59,6312.0,98.51,98.69,98.45,98.59,6312.0
2021-02-16 13:15:00,98.59,98.59,98.33,98.45,7139.0,98.59,98.59,98.33,98.45,7139.0
2021-02-16 13:20:00,98.42,98.54,98.26,98.54,6179.0,98.42,98.54,98.26,98.54,6179.0
2021-02-16 13:25:00,98.55,98.55,98.33,98.53,5406.0,98.55,98.55,98.33,98.53,5406.0
2021-02-16 13:30:00,98.47,98.56,98.38,98.56,4871.0,98.47,98.56,98.38,98.56,4871.0
2021-02-16 13:35:00,98.54,98.6,98.39,98.5,6975.0,98.54,98.6,98.39,98.5,6975.0
2021-02-16 13:40:00,98.55,98.56,98.35,98.51,7514.0,98.55,98.56,98.35,98.51,7514.0
2021-02-16 13:45:00,98.49,98.52,98.36,98.5,6803.0,98.49,98.52,98.36,98.5,6803.0
2021-02-16 13:50:00,98.51,98.51,98.31,98.39,7232.0,98.51,98.51,98.31,98.39,7232.0
2021-02-16 13:55:00,98.33,98.37,98.22,98.27,9351.0,98.33,98.37,98.22,98.27,9351.0
2021-02-16 14:00:00,98.2,98.46,98.2,98.4,6552.0,98.2,98.46,98.2,98.4,6552.0
2021-02-16 14:05:00,98.4,98.63,98.35,98.6,5196.0,98.4,98.63,98.35,98.6,5196.0
2021-02-16 14:10:00,98.6,98.6,98.49,98.54,2769.0,98.6,98.6,98.49,98.54,2769.0
2021-02-16 14:15:00,98.5,98.82,98.39,98.78,15095.0,98.5,98.82,98.39,98.78,15095.0
2021-02-16 14:20:00,98.82,98.92,98.74,98.83,8563.0,98.82,98.92,98.74,98.83,8563.0
2021-02-16 14:25:00,98.87,98.93,98.82,98.93,4242.0,98.87,98.93,98.82,98.93,4242.0
2021-02-16 14:30:00,98.87,99.05,98.85,99.04,5576.0,98.87,99.05,98.85,99.04,5576.0
2021-02-16 14:35:00,98.97,99.08,98.82,98.95,6119.0,98.97,99.08,98.82,98.95,6119.0
2021-02-16 14:40:00,98.91,98.96,98.8,98.81,6010.0,98.91,98.96,98.8,98.81,6010.0
2021-02-16 14:45:00,98.86,98.91,98.67,98.85,4120.0,98.86,98.91,98.67,98.85,4120.0
2021-02-16 14:50:00,98.76,98.76,98.51,98.51,4419.0,98.76,98.76,98.51,98.51,4419.0
2021-02-16 14:55:00,98.56,98.78,98.5,98.76,6100.0,98.56,98.78,98.5,98.76,6100.0
2021-02-16 15:00:00,98.78,98.91,98.74,98.91,3346.0,98.78,98.91,98.74,98.91,3346.0
2021-02-16 15:05:00,98.91,99.01,98.87,98.89,5211.0,98.91,99.01,98.87,98.89,5211.0
2021-02-16 15:10:00,98.89,98.89,98.67,98.78,5585.0,98.89,98.89,98.67,98.78,5585.0
2021-02-16 15:15:00,98.77,98.81,98.61,98.63,6249.0,98.77,98.81,98.61,98.63,6249.0
2021-02-16 15:20:00,98.68,98.81,98.65,98.78,7424.0,98.68,98.81,98.65,98.78,7424.0
2021-02-16 15:25:00,98.8,98.86,98.75,98.78,5990.0,98.8,98.86,98.75,98.78,5990.0
2021-02-16 15:30:00,98.78,98.97,98.73,98.97,8888.0,98.78,98.97,98.73,98.97,8888.0
2021-02-16 15:35:00,98.98,99.04,98.59,98.62,10123.0,98.98,99.04,98.59,98.62,10123.0
2021-02-16 15:40:00,98.62,98.77,98.5,98.77,16022.0,98.62,98.77,98.5,98.77,16022.0
2021-02-16 15:45:00,98.77,98.77,98.52,98.63,15258.0,98.77,98.77,98.52,98.63,15258.0
2021-02-16 15:50:00,98.71,98.79,98.49,98.78,31979.0,98.71,98.79,98.49,98.78,31979.0
2021-02-16 15:55:00,98.78,98.8,98.62,98.75,42842.0,98.78,98.8,98.62,98.75,42842.0
2021-02-17 09:30:00,98.4,98.4,95.75,96.46,138746.0,98.4,98.4,95.75,96.46,138746.0
2021-02-17 09:35:00,96.31,96.63,95.12,95.31,73863.0,96.31,96.63,95.12,95.31,73863.0
2021-02-17 09:40:00,95.23,96.1,94.61,95.26,99716.0,95.23,96.1,94.61,95.26,99716.0
2021-02-17 09:45:00,95.26,95.89,95.15,95.67,33111.0,95.26,95.89,95.15,95.67,33111.0
2021-02-17 09:50:00,95.71,97.0,95.57,96.76,32733.0,95.71,97.0,95.57,96.76,32733.0
2021-02-17 09:55:00,96.62,96.99,96.18,96.41,29453.0,96.62,96.99,96.18,96.41,29453.0
2021-02-17 10:00:00,96.17,96.24,94.9,94.99,53347.0,96.17,96.24,94.9,94.99,53347.0
2021-02-17 10:05:00,95.03,95.22,94.83,94.91,34116.0,95.03,95.22,94.83,94.91,34116.0
2021-02-17 10:10:00,94.91,95.3,94.28,94.33,59692.0,94.91,95.3,94.28,94.33,59692.0
2021-02-17 10:15:00,94.3,94.65,93.8,94.5,81517.0,94.3,94.65,93.8,94.5,81517.0
2021-02-17 10:20:00,94.56,94.79,93.25,93.3,61898.0,94.56,94.79,93.25,93.3,61898.0
2021-02-17 10:25:00,93.35,93.68,93.12,93.23,61724.0,93.35,93.68,93.12,93.23,61724.0
2021-02-17 10:30:00,93.17,93.29,92.7,92.96,60659.0,93.17,93.29,92.7,92.96,60659.0
2021-02-17 10:35:00,93.01,93.28,92.7,92.89,45184.0,93.01,93.28,92.7,92.89,45184.0
2021-02-17 10:40:00,92.83,92.96,92.44,92.57,53867.0,92.83,92.96,92.44,92.57,53867.0
2021-02-17 10:45:00,92.59,93.42,92.59,93.09,45553.0,92.59,93.42,92.59,93.09,45553.0
2021-02-17 10:50:00,93.12,93.21,92.95,93.08,29841.0,93.12,93.21,92.95,93.08,29841.0
2021-02-17 10:55:00,93.14,93.53,93.09,93.37,28577.0,93.14,93.53,93.09,93.37,28577.0
2021-02-17 11:00:00,93.43,93.49,93.2,93.25,16303.0,93.43,93.49,93.2,93.25,16303.0
2021-02-17 11:05:00,93.2,93.2,92.84,93.0,24810.0,93.2,93.2,92.84,93.0,24810.0
2021-02-17 11:10:00,92.98,92.98,92.31,92.37,26349.0,92.98,92.98,92.31,92.37,26349.0
2021-02-17 11:15:00,92.49,92.88,91.59,91.61,56712.0,92.49,92.88,91.59,91.61,56712.0
2021-02-17 11:20:00,91.6,92.07,91.52,91.7,61063.0,91.6,92.07,91.52,91.7,61063.0
2021-02-17 11:25:00,91.69,92.16,91.43,91.98,66844.0,91.69,92.16,91.43,91.98,66844.0
2021-02-17 11:30:00,91.92,92.16,91.06,91.23,106648.0,91.92,92.16,91.06,91.23,106648.0
2021-02-17 11:35:00,91.26,91.26,90.91,91.0,62652.0,91.26,91.26,90.91,91.0,62652.0
2021-02-17 11:40:00,91.05,91.91,91.05,91.81,29010.0,91.05,91.91,91.05,91.81,29010.0
2021-02-17 11:45:00,91.84,92.14,91.6,91.99,19321.0,91.84,92.14,91.6,91.99,19321.0
2021-02-17 11:50:00,92.0,92.48,91.8,92.46,26870.0,92.0,92.48,91.8,92.46,26870.0
2021-02-17 11:55:00,92.47,92.65,92.45,92.62,19911.0,92.47,92.65,92.45,92.62,19911.0
2021-02-17 12:00:00,92.68,92.86,92.41,92.85,32600.0,92.68,92.86,92.41,92.85,32600.0
2021-02-17 12:05:00,92.82,92.89,92.62,92.75,42845.0,92.82,92.89,92.62,92.75,42845.0
2021-02-17 12:10:00,92.68,93.29,92.67,93.26,29209.0,92.68,93.29,92.67,93.26,29209.0
2021-02-17 12:15:00,93.33,93.5,92.78,93.07,40211.0,93.33,93.5,92.78,93.07,40211.0
2021-02-17 12:20:00,93.05,93.23,92.92,92.97,10935.0,93.05,93.23,92.92,92.97,10935.0
2021-02-17 12:25:00,92.92,93.21,92.79,93.2,15346.0,92.92,93.21,92.79,93.2,15346.0
2021-02-17 12:30:00,93.2,93.38,93.11,93.21,8224.0,93.2,93.38,93.11,93.21,8224.0
2021-02-17 12:35:00,93.3,93.5,93.17,93.49,11505.0,93.3,93.5,93.17,93.49,11505.0
2021-02-17 12:40:00,93.5,93.64,93.43,93.61,9615.0,93.5,93.64,93.43,93.61,9615.0
2021-02-17 12:45:00,93.62,94.0,93.6,93.99,27370.0,93.62,94.0,93.6,93.99,27370.0
2021-02-17 12:50:00,94.0,94.04,93.64,93.64,17324.0,94.0,94.04,93.64,93.64,17324.0
2021-02-17 12:55:00,93.68,93.98,93.54,93.92,16089.0,93.68,93.98,93.54,93.92,16089.0
2021-02-17 13:00:00,93.88,94.11,93.87,93.96,24527.0,93.88,94.11,93.87,93.96,24527.0
2021-02-17 13:05:00,93.95,94.4,93.88,94.35,20716.0,93.95,94.4,93.88,94.35,20716.0
2021-02-17 13:10:00,94.38,94.58,94.06,94.19,37213.0,94.38,94.58,94.06,94.19,37213.0
2021-02-17 13:15:00,94.28,94.3,93.93,93.97,8957.0,94.28,94.3,93.93,93.97,8957.0
2021-02-17 13:20:00,93.97,94.54,93.97,94.53,24073.0,93.97,94.54,93.97,94.53,24073.0
2021-02-17 13:25:00,94.58,94.58,93.89,94.16,20911.0,94.58,94.58,93.89,94.16,20911.0
2021-02-17 13:30:00,94.14,94.44,94.06,94.39,7266.0,94.14,94.44,94.06,94.39,7266.0
2021-02-17 13:35:00,94.41,94.44,94.2,94.31,16685.0,94.41,94.44,94.2,94.31,16685.0
2021-02-17 13:40:00,94.5,94.69,94.48,94.59,16607.0,94.5,94.69,94.48,94.59,16607.0
2021-02-17 13:45:00,94.51,94.58,94.4,94.41,25621.0,94.51,94.58,94.4,94.41,25621.0
2021-02-17 13:50:00,94.41,94.78,94.41,94.77,18577.0,94.41,94.78,94.41,94.77,18577.0
2021-02-17 13:55:00,94.75,94.92,94.75,94.82,12308.0,94.75,94.92,94.75,94.82,12308.0
2021-02-17 14:00:00,94.91,95.16,94.86,95.11,17054.0,94.91,95.16,94.86,95.11,17054.0
2021-02-17 14:05:00,95.17,95.5,95.13,95.26,14454.0,95.17,95.5,95.13,95.26,14454.0
2021-02-17 14:10:00,95.23,95.27,95.07,95.16,13887.0,95.23,95.27,95.07,95.16,13887.0
2021-02-17 14:15:00,95.15,95.42,95.03,95.34,20584.0,95.15,95.42,95.03,95.34,20584.0
2021-02-17 14:20:00,95.33,95.33,94.85,95.01,24606.0,95.33,95.33,94.85,95.01,24606.0
2021-02-17 14:25:00,94.97,95.06,94.92,95.0,9277.0,94.97,95.06,94.92,95.0,9277.0
2021-02-17 14:30:00,95.05,95.27,94.94,95.26,6902.0,95.05,95.27,94.94,95.26,6902.0
2021-02-17 14:35:00,95.22,95.42,95.08,95.35,21917.0,95.22,95.42,95.08,95.35,21917.0
2021-02-17 14:40:00,95.35,95.38,95.17,95.34,8020.0,95.35,95.38,95.17,95.34,8020.0
2021-02-17 14:45:00,95.38,95.58,95.37,95.49,16463.0,95.38,95.58,95.37,95.49,16463.0
2021-02-17 14:50:00,95.51,95.55,95.17,95.37,37054.0,95.51,95.55,95.17,95.37,37054.0
2021-02-17 14:55:00,95.33,95.46,95.31,95.37,8228.0,95.33,95.46,95.31,95.37,8228.0
2021-02-17 15:00:00,95.29,95.44,95.28,95.44,6977.0,95.29,95.44,95.28,95.44,6977.0
2021-02-17 15:05:00,95.44,95.59,95.36,95.59,16096.0,95.44,95.59,95.36,95.59,16096.0
2021-02-17 15:10:00,95.59,95.59,95.19,95.2,16600.0,95.59,95.59,95.19,95.2,16600.0
2021-02-17 15:15:00,95.24,95.48,95.22,95.44,10437.0,95.24,95.48,95.22,95.44,10437.0
2021-02-17 15:20:00,95.44,95.57,95.44,95.51,13178.0,95.44,95.57,95.44,95.51,13178.0
2021-02-17 15:25:00,95.55,95.8,95.54,95.77,18387.0,95.55,95.8,95.54,95.77,18387.0
2021-02-17 15:30:00,95.79,95.79,95.46,95.6,17797.0,95.79,95.79,95.46,95.6,17797.0
2021-02-17 15:35:00,95.61,95.85,95.59,95.71,24704.0,95.61,95.85,95.59,95.71,24704.0
2021-02-17 15:40:00,95.69,95.8,95.56,95.64,19801.0,95.69,95.8,95.56,95.64,19801.0
2021-02-17 15:45:00,95.62,95.66,95.51,95.59,28061.0,95.62,95.66,95.51,95.59,28061.0
2021-02-17 15:50:00,95.62,95.91,95.62,95.89,69241.0,95.62,95.91,95.62,95.89,69241.0
2021-02-17 15:55:00,95.92,95.99,95.72,95.85,95824.0,95.92,95.99,95.72,95.85,95824.0
2021-02-18 09:30:00,92.51,93.59,92.12,93.34,105752.0,92.51,93.59,92.12,93.34,105752.0
2021-02-18 09:35:00,93.34,93.39,92.06,92.93,97033.0,93.34,93.39,92.06,92.93,97033.0
2021-02-18 09:40:00,92.93,92.97,92.38,92.74,41238.0,92.93,92.97,92.38,92.74,41238.0
2021-02-18 09:45:00,92.76,93.43,92.63,93.37,53193.0,92.76,93.43,92.63,93.37,53193.0
2021-02-18 09:50:00,93.35,93.43,92.06,92.17,61709.0,93.35,93.43,92.06,92.17,61709.0
2021-02-18 09:55:00,92.18,92.22,91.52,91.66,54254.0,92.18,92.22,91.52,91.66,54254.0
2021-02-18 10:00:00,91.52,91.61,91.05,91.3,63210.0,91.52,91.61,91.05,91.3,63210.0
2021-02-18 10:05:00,91.31,91.42,91.01,91.41,29162.0,91.31,91.42,91.01,91.41,29162.0
2021-02-18 10:10:00,91.46,91.89,91.17,91.66,30780.0,91.46,91.89,91.17,91.66,30780.0
2021-02-18 10:15:00,91.62,91.74,90.59,90.59,61373.0,91.62,91.74,90.59,90.59,61373.0
2021-02-18 10:20:00,90.58,90.65,89.56,89.83,124691.0,90.58,90.65,89.56,89.83,124691.0
2021-02-18 10:25:00,89.9,90.14,89.67,90.08,30688.0,89.9,90.14,89.67,90.08,30688.0
2021-02-18 10:30:00,90.09,90.54,89.61,90.54,43710.0,90.09,90.54,89.61,90.54,43710.0
2021-02-18 10:35:00,90.61,90.94,90.21,90.42,46174.0,90.61,90.94,90.21,90.42,46174.0
2021-02-18 10:40:00,90.36,90.95,90.26,90.79,17657.0,90.36,90.95,90.26,90.79,17657.0
2021-02-18 10:45:00,90.76,91.24,90.42,91.23,35341.0,90.76,91.24,90.42,91.23,35341.0
2021-02-18 10:50:00,91.19,91.31,90.93,91.31,17491.0,91.19,91.31,90.93,91.31,17491.0
2021-02-18 10:55:00,91.35,91.35,91.09,91.15,23933.0,91.35,91.35,91.09,91.15,23933.0
2021-02-18 11:00:00,91.23,91.32,90.89,91.32,23443.0,91.23,91.32,90.89,91.32,23443.0
2021-02-18 11:05:00,91.42,91.75,91.14,91.29,25193.0,91.42,91.75,91.14,91.29,25193.0
2021-02-18 11:10:00,91.31,91.39,90.9,91.09,13904.0,91.31,91.39,90.9,91.09,13904.0
2021-02-18 11:15:00,91.05,91.77,91.05,91.61,14560.0,91.05,91.77,91.05,91.61,14560.0
2021-02-18 11:20:00,91.56,91.93,91.56,91.8,24908.0,91.56,91.93,91.56,91.8,24908.0
2021-02-18 11:25:00,91.8,92.08,91.71,91.71,19559.0,91.8,92.08,91.71,91.71,19559.0
2021-02-18 11:30:00,91.74,91.83,91.43,91.75,13353.0,91.74,91.83,91.43,91.75,13353.0
2021-02-18 11:35:00,91.73,91.9,91.33,91.36,12876.0,91.73,91.9,91.33,91.36,12876.0
2021-02-18 11:40:00,91.37,91.58,91.15,91.39,11824.0,91.37,91.58,91.15,91.39,11824.0
2021-02-18 11:45:00,91.44,91.44,91.17,91.27,12692.0,91.44,91.44,91.17,91.27,12692.0
2021-02-18 11:50:00,91.24,91.63,91.19,91.55,10700.0,91.24,91.63,91.19,91.55,10700.0
2021-02-18 11:55:00,91.53,91.55,91.29,91.41,10621.0,91.53,91.55,91.29,91.41,10621.0
2021-02-18 12:00:00,91.41,91.41,91.16,91.16,14664.0,91.41,91.41,91.16,91.16,14664.0
2021-02-18 12:05:00,91.15,91.15,90.9,91.09,22472.0,91.15,91.15,90.9,91.09,22472.0
2021-02-18 12:10:00,91.02,91.22,90.94,91.09,10076.0,91.02,91.22,90.94,91.09,10076.0
2021-02-18 12:15:00,91.14,91.23,90.97,91.22,9231.0,91.14,91.23,90.97,91.22,9231.0
2021-02-18 12:20:00,91.21,91.38,91.2,91.27,6650.0,91.21,91.38,91.2,91.27,6650.0
2021-02-18 12:25:00,91.28,91.33,91.12,91.25,11683.0,91.28,91.33,91.12,91.25,11683.0
2021-02-18 12:30:00,91.26,91.26,91.07,91.08,6620.0,91.26,91.26,91.07,91.08,6620.0
2021-02-18 12:35:00,91.13,91.2,91.09,91.14,6142.0,91.13,91.2,91.09,91.14,6142.0
2021-02-18 12:40:00,91.15,91.29,91.06,91.25,8359.0,91.15,91.29,91.06,91.25,8359.0
2021-02-18 12:45:00,91.25,91.25,90.87,90.91,26098.0,91.25,91.25,90.87,90.91,26098.0
2021-02-18 12:50:00,90.88,90.89,90.45,90.65,61780.0,90.88,90.89,90.45,90.65,61780.0
2021-02-18 12:55:00,90.67,90.84,90.55,90.82,7865.0,90.67,90.84,90.55,90.82,7865.0
2021-02-18 13:00:00,90.73,90.78,90.61,90.69,9433.0,90.73,90.78,90.61,90.69,9433.0
2021-02-18 13:05:00,90.66,90.83,90.58,90.68,7270.0,90.66,90.83,90.58,90.68,7270.0
2021-02-18 13:10:00,90.72,90.84,90.69,90.84,4426.0,90.72,90.84,90.69,90.84,4426.0
2021-02-18 13:15:00,90.84,91.02,90.69,90.9,15273.0,90.84,91.02,90.69,90.9,15273.0
2021-02-18 13:20:00,90.94,91.33,90.94,91.31,16565.0,90.94,91.33,90.94,91.31,16565.0
2021-02-18 13:25:00,91.33,91.56,91.33,91.42,9615.0,91.33,91.56,91.33,91.42,9615.0
2021-02-18 13:30:00,91.45,91.48,91.21,91.33,14107.0,91.45,91.48,91.21,91.33,14107.0
2021-02-18 13:35:00,91.29,91.33,91.01,91.22,22995.0,91.29,91.33,91.01,91.22,22995.0
2021-02-18 13:40:00,91.28,91.28,90.96,91.16,8327.0,91.28,91.28,90.96,91.16,8327.0
2021-02-18 13:45:00,91.25,91.25,91.09,91.1,5681.0,91.25,91.25,91.09,91.1,5681.0
2021-02-18 13:50:00,91.15,91.22,91.11,91.11,7917.0,91.15,91.22,91.11,91.11,7917.0
2021-02-18 13:55:00,91.14,91.24,91.12,91.23,7940.0,91.14,91.24,91.12,91.23,7940.0
2021-02-18 14:00:00,91.19,91.5,91.19,91.45,9025.0,91.19,91.5,91.19,91.45,9025.0
2021-02-18 14:05:00,91.43,91.45,91.34,91.42,8992.0,91.43,91.45,91.34,91.42,8992.0
2021-02-18 14:10:00,91.45,91.61,91.4,91.46,11948.0,91.45,91.61,91.4,91.46,11948.0
2021-02-18 14:15:00,91.45,91.5,90.98,91.22,25479.0,91.45,91.5,90.98,91.22,25479.0
2021-02-18 14:20:00,91.22,91.27,91.07,91.26,7541.0,91.22,91.27,91.07,91.26,7541.0
2021-02-18 14:25:00,91.28,91.56,91.26,91.38,19788.0,91.28,91.56,91.26,91.38,19788.0
2021-02-18 14:30:00,91.42,91.45,91.31,91.4,7797.0,91.42,91.45,91.31,91.4,7797.0
2021-02-18 14:35:00,91.38,91.44,91.34,91.39,7621.0,91.38,91.44,91.34,91.39,7621.0
2021-02-18 14:40:00,91.42,91.54,91.36,91.37,13685.0,91.42,91.54,91.36,91.37,13685.0
2021-02-18 14:45:00,91.32,91.51,91.3,91.42,12060.0,91.32,91.51,91.3,91.42,12060.0
2021-02-18 14:50:00,91.41,91.41,91.25,91.33,13418.0,91.41,91.41,91.25,91.33,13418.0
2021-02-18 14:55:00,91.36,91.59,91.34,91.56,12812.0,91.36,91.59,91.34,91.56,12812.0
2021-02-18 15:00:00,91.5,91.64,91.44,91.59,8489.0,91.5,91.64,91.44,91.59,8489.0
2021-02-18 15:05:00,91.56,91.6,91.4,91.48,12125.0,91.56,91.6,91.4,91.48,12125.0
2021-02-18 15:10:00,91.45,91.47,91.37,91.43,7207.0,91.45,91.47,91.37,91.43,7207.0
2021-02-18 15:15:00,91.48,91.79,91.44,91.68,14557.0,91.48,91.79,91.44,91.68,14557.0
2021-02-18 15:20:00,91.68,91.83,91.62,91.72,13702.0,91.68,91.83,91.62,91.72,13702.0
2021-02-18 15:25:00,91.79,91.81,91.7,91.7,12300.0,91.79,91.81,91.7,91.7,12300.0
2021-02-18 15:30:00,91.7,91.94,91.66,91.86,23822.0,91.7,91.94,91.66,91.86,23822.0
2021-02-18 15:35:00,91.87,91.98,91.79,91.87,17112.0,91.87,91.98,91.79,91.87,17112.0
2021-02-18 15:40:00,91.81,91.87,91.58,91.66,23155.0,91.81,91.87,91.58,91.66,23155.0
2021-02-18 15:45:00,91.65,91.86,91.6,91.62,44067.0,91.65,91.86,91.6,91.62,44067.0
2021-02-18 15:50:00,91.63,91.76,91.6,91.67,52179.0,91.63,91.76,91.6,91.67,52179.0
2021-02-18 15:55:00,91.66,91.66,91.34,91.37,83855.0,91.66,91.66,91.34,91.37,83855.0
2021-02-19 09:30:00,93.08,93.24,92.0,92.53,98097.0,93.08,93.24,92.0,92.53,98097.0
2021-02-19 09:35:00,92.52,93.52,92.45,92.8,37888.0,92.52,93.52,92.45,92.8,37888.0
2021-02-19 09:40:00,92.85,92.92,92.34,92.92,23294.0,92.85,92.92,92.34,92.92,23294.0
2021-02-19 09:45:00,92.63,92.95,92.29,92.34,17895.0,92.63,92.95,92.29,92.34,17895.0
2021-02-19 09:50:00,92.37,93.43,92.35,93.42,75471.0,92.37,93.43,92.35,93.42,75471.0
2021-02-19 09:55:00,93.4,93.78,93.34,93.59,45199.0,93.4,93.78,93.34,93.59,45199.0
2021-02-19 10:00:00,93.61,93.7,92.79,92.9,40741.0,93.61,93.7,92.79,92.9,40741.0
2021-02-19 10:05:00,92.96,93.36,92.83,93.23,25146.0,92.96,93.36,92.83,93.23,25146.0
2021-02-19 10:10:00,93.15,93.19,92.6,93.06,17186.0,93.15,93.19,92.6,93.06,17186.0
2021-02-19 10:15:00,93.08,93.29,92.95,93.03,9066.0,93.08,93.29,92.95,93.03,9066.0
2021-02-19 10:20:00,93.01,93.03,92.79,93.03,7939.0,93.01,93.03,92.79,93.03,7939.0
2021-02-19 10:25:00,92.85,93.02,92.85,93.02,1958.0,92.85,93.02,92.85,93.02,1958.0
2021-02-19 10:30:00,92.98,92.98,92.68,92.76,9609.0,92.98,92.98,92.68,92.76,9609.0
2021-02-19 10:35:00,92.83,93.14,92.73,93.08,7490.0,92.83,93.14,92.73,93.08,7490.0
2021-02-19 10:40:00,93.12,93.26,92.71,92.71,12672.0,93.12,93.26,92.71,92.71,12672.0
2021-02-19 10:45:00,92.71,93.06,92.42,92.42,6860.0,92.71,93.06,92.42,92.42,6860.0
2021-02-19 10:50:00,92.51,92.72,92.46,92.67,12204.0,92.51,92.72,92.46,92.67,12204.0
2021-02-19 10:55:00,92.6,92.9,92.6,92.81,6108.0,92.6,92.9,92.6,92.81,6108.0
2021-02-19 11:00:00,92.81,93.02,92.76,93.02,4178.0,92.81,93.02,92.76,93.02,4178.0
2021-02-19 11:05:00,93.01,93.55,92.98,93.55,10599.0,93.01,93.55,92.98,93.55,10599.0
2021-02-19 11:10:00,93.53,93.7,93.31,93.31,22766.0,93.53,93.7,93.31,93.31,22766.0
2021-02-19 11:15:00,93.23,93.36,93.16,93.26,17922.0,93.23,93.36,93.16,93.26,17922.0
2021-02-19 11:20:00,93.28,93.61,93.23,93.47,21278.0,93.28,93.61,93.23,93.47,21278.0
2021-02-19 11:25:00,93.54,93.7,93.54,93.6,9274.0,93.54,93.7,93.54,93.6,9274.0
2021-02-19 11:30:00,93.58,93.78,93.4,93.44,18226.0,93.58,93.78,93.4,93.44,18226.0
2021-02-19 11:35:00,93.47,93.49,93.26,93.44,8611.0,93.47,93.49,93.26,93.44,8611.0
2021-02-19 11:40:00,93.5,93.61,93.44,93.51,7788.0,93.5,93.61,93.44,93.51,7788.0
2021-02-19 11:45:00,93.52,93.65,93.33,93.53,7050.0,93.52,93.65,93.33,93.53,7050.0
2021-02-19 11:50:00,93.48,93.62,93.4,93.45,8414.0,93.48,93.62,93.4,93.45,8414.0
2021-02-19 11:55:00,93.45,93.47,93.0,93.11,10499.0,93.45,93.47,93.0,93.11,10499.0
2021-02-19 12:00:00,93.19,93.33,93.15,93.29,5518.0,93.19,93.33,93.15,93.29,5518.0
2021-02-19 12:05:00,93.32,93.34,93.11,93.15,6537.0,93.32,93.34,93.11,93.15,6537.0
2021-02-19 12:10:00,93.22,93.29,93.13,93.19,3250.0,93.22,93.29,93.13,93.19,3250.0
2021-02-19 12:15:00,93.22,93.26,93.07,93.17,5470.0,93.22,93.26,93.07,93.17,5470.0
2021-02-19 12:20:00,93.09,93.1,92.64,92.65,11276.0,93.09,93.1,92.64,92.65,11276.0
2021-02-19 12:25:00,92.6,92.68,92.43,92.56,6572.0,92.6,92.68,92.43,92.56,6572.0
2021-02-19 12:30:00,92.49,92.61,92.01,92.04,13781.0,92.49,92.61,92.01,92.04,13781.0
2021-02-19 12:35:00,92.07,92.13,91.8,91.86,17644.0,92.07,92.13,91.8,91.86,17644.0
2021-02-19 12:40:00,91.85,91.92,91.51,91.9,30508.0,91.85,91.92,91.51,91.9,30508.0
2021-02-19 12:45:00,91.94,92.49,91.92,92.32,14548.0,91.94,92.49,91.92,92.32,14548.0
2021-02-19 12:50:00,92.25,92.3,91.82,91.87,19466.0,92.25,92.3,91.82,91.87,19466.0
2021-02-19 12:55:00,91.83,91.96,91.8,91.93,23706.0,91.83,91.96,91.8,91.93,23706.0
2021-02-19 13:00:00,91.9,92.03,91.69,91.78,18619.0,91.9,92.03,91.69,91.78,18619.0
2021-02-19 13:05:00,91.75,91.77,91.4,91.45,19642.0,91.75,91.77,91.4,91.45,19642.0
2021-02-19 13:10:00,91.41,91.51,91.32,91.33,37656.0,91.41,91.51,91.32,91.33,37656.0
2021-02-19 13:15:00,91.32,91.4,91.17,91.27,23032.0,91.32,91.4,91.17,91.27,23032.0
2021-02-19 13:20:00,91.22,91.43,91.19,91.43,21203.0,91.22,91.43,91.19,91.43,21203.0
2021-02-19 13:25:00,91.41,91.59,91.27,91.27,14094.0,91.41,91.59,91.27,91.27,14094.0
2021-02-19 13:30:00,91.27,91.35,91.04,91.26,33285.0,91.27,91.35,91.04,91.26,33285.0
2021-02-19 13:35:00,91.26,91.67,91.25,91.67,13038.0,91.26,91.67,91.25,91.67,13038.0
2021-02-19 13:40:00,91.66,91.76,91.56,91.68,15772.0,91.66,91.76,91.56,91.68,15772.0
2021-02-19 13:45:00,91.69,91.79,91.49,91.49,7589.0,91.69,91.79,91.49,91.49,7589.0
2021-02-19 13:50:00,91.51,91.51,91.34,91.48,21126.0,91.51,91.51,91.34,91.48,21126.0
2021-02-19 13:55:00,91.49,91.81,91.41,91.75,24349.0,91.49,91.81,91.41,91.75,24349.0
2021-02-19 14:00:00,91.75,91.98,91.73,91.91,20262.0,91.75,91.98,91.73,91.91,20262.0
2021-02-19 14:05:00,91.94,91.98,91.81,91.81,14467.0,91.94,91.98,91.81,91.81,14467.0
2021-02-19 14:10:00,91.84,91.87,91.46,91.52,13902.0,91.84,91.87,91.46,91.52,13902.0
2021-02-19 14:15:00,91.54,91.77,91.5,91.75,9514.0,91.54,91.77,91.5,91.75,9514.0
2021-02-19 14:20:00,91.77,91.77,91.2,91.2,16519.0,91.77,91.77,91.2,91.2,16519.0
2021-02-19 14:25:00,91.2,91.26,91.0,91.07,17778.0,91.2,91.26,91.0,91.07,17778.0
2021-02-19 14:30:00,91.12,91.44,91.09,91.42,22195.0,91.12,91.44,91.09,91.42,22195.0
2021-02-19 14:35:00,91.42,91.45,91.15,91.22,14551.0,91.42,91.45,91.15,91.22,14551.0
2021-02-19 14:40:00,91.21,91.25,91.0,91.25,21666.0,91.21,91.25,91.0,91.25,21666.0
2021-02-19 14:45:00,91.28,91.33,91.1,91.15,15756.0,91.28,91.33,91.1,91.15,15756.0
2021-02-19 14:50:00,91.14,91.31,91.08,91.31,12239.0,91.14,91.31,91.08,91.31,12239.0
2021-02-19 14:55:00,91.31,91.47,91.28,91.43,17999.0,91.31,91.47,91.28,91.43,17999.0
2021-02-19 15:00:00,91.43,91.44,91.31,91.39,17360.0,91.43,91.44,91.31,91.39,17360.0
2021-02-19 15:05:00,91.37,91.37,91.17,91.17,14135.0,91.37,91.37,91.17,91.17,14135.0
2021-02-19 15:10:00,91.15,91.24,91.06,91.18,14722.0,91.15,91.24,91.06,91.18,14722.0
2021-02-19 15:15:00,91.18,91.27,91.14,91.27,13925.0,91.18,91.27,91.14,91.27,13925.0
2021-02-19 15:20:00,91.25,91.26,91.07,91.17,12915.0,91.25,91.26,91.07,91.17,12915.0
2021-02-19 15:25:00,91.19,91.22,90.89,90.92,21675.0,91.19,91.22,90.89,90.92,21675.0
2021-02-19 15:30:00,90.89,91.16,90.8,91.05,27078.0,90.89,91.16,90.8,91.05,27078.0
2021-02-19 15:35:00,91.07,91.27,91.05,91.23,26345.0,91.07,91.27,91.05,91.23,26345.0
2021-02-19 15:40:00,91.23,91.29,90.87,90.87,33946.0,91.23,91.29,90.87,90.87,33946.0
2021-02-19 15:45:00,90.88,91.03,90.84,90.92,51343.0,90.88,91.03,90.84,90.92,51343.0
2021-02-19 15:50:00,90.95,91.33,90.95,91.06,83720.0,90.95,91.33,90.95,91.06,83720.0
2021-02-19 15:55:00,91.06,91.07,90.88,91.01,93505.0,91.06,91.07,90.88,91.01,93505.0
2021-02-22 09:30:00,88.87,89.75,88.04,88.87,104307.0,88.87,89.75,88.04,88.87,104307.0
2021-02-22 09:35:00,88.79,89.99,88.61,89.88,33373.0,88.79,89.99,88.61,89.88,33373.0
2021-02-22 09:40:00,89.67,89.93,88.5,88.85,51356.0,89.67,89.93,88.5,88.85,51356.0
2021-02-22 09:45:00,88.93,89.89,88.9,89.71,21975.0,88.93,89.89,88.9,89.71,21975.0
2021-02-22 09:50:00,89.67,89.79,89.09,89.3,18529.0,89.67,89.79,89.09,89.3,18529.0
2021-02-22 09:55:00,89.31,89.79,89.19,89.67,10022.0,89.31,89.79,89.19,89.67,10022.0
2021-02-22 10:00:00,89.59,89.67,89.13,89.3,13120.0,89.59,89.67,89.13,89.3,13120.0
2021-02-22 10:05:00,89.39,89.47,88.59,88.71,20851.0,89.39,89.47,88.59,88.71,20851.0
2021-02-22 10:10:00,88.7,88.98,88.59,88.93,11644.0,88.7,88.98,88.59,88.93,11644.0
2021-02-22 10:15:00,88.84,88.86,88.11,88.17,23825.0,88.84,88.86,88.11,88.17,23825.0
2021-02-22 10:20:00,88.21,88.6,88.05,88.6,46207.0,88.21,88.6,88.05,88.6,46207.0
2021-02-22 10:25:00,88.56,88.56,88.1,88.43,20662.0,88.56,88.56,88.1,88.43,20662.0
2021-02-22 10:30:00,88.34,88.34,87.56,87.7,58448.0,88.34,88.34,87.56,87.7,58448.0
2021-02-22 10:35:00,87.72,87.85,87.51,87.72,28766.0,87.72,87.85,87.51,87.72,28766.0
2021-02-22 10:40:00,87.76,88.13,87.45,88.13,31092.0,87.76,88.13,87.45,88.13,31092.0
2021-02-22 10:45:00,88.16,88.27,88.0,88.11,27079.0,88.16,88.27,88.0,88.11,27079.0
2021-02-22 10:50:00,88.13,88.13,87.3,87.42,27505.0,88.13,88.13,87.3,87.42,27505.0
2021-02-22 10:55:00,87.4,88.12,87.23,88.02,26733.0,87.4,88.12,87.23,88.02,26733.0
2021-02-22 11:00:00,88.02,88.2,87.79,87.79,19809.0,88.02,88.2,87.79,87.79,19809.0
2021-02-22 11:05:00,87.8,88.16,87.55,87.82,57344.0,87.8,88.16,87.55,87.82,57344.0
2021-02-22 11:10:00,87.77,88.03,87.57,87.9,20700.0,87.77,88.03,87.57,87.9,20700.0
2021-02-22 11:15:00,87.86,88.1,87.76,88.03,30537.0,87.86,88.1,87.76,88.03,30537.0
2021-02-22 11:20:00,88.03,88.29,88.0,88.14,18426.0,88.03,88.29,88.0,88.14,18426.0
2021-02-22 11:25:00,88.14,88.18,87.81,87.92,11690.0,88.14,88.18,87.81,87.92,11690.0
2021-02-22 11:30:00,87.92,87.94,87.59,87.87,16036.0,87.92,87.94,87.59,87.87,16036.0
2021-02-22 11:35:00,87.81,88.01,87.78,87.87,8938.0,87.81,88.01,87.78,87.87,8938.0
2021-02-22 11:40:00,87.88,87.94,87.42,87.44,27091.0,87.88,87.94,87.42,87.44,27091.0
2021-02-22 11:45:00,87.45,87.47,87.11,87.26,19026.0,87.45,87.47,87.11,87.26,19026.0
2021-02-22 11:50:00,87.26,87.51,86.94,87.06,30025.0,87.26,87.51,86.94,87.06,30025.0
2021-02-22 11:55:00,87.06,87.32,86.97,87.27,16156.0,87.06,87.32,86.97,87.27,16156.0
2021-02-22 12:00:00,87.23,87.24,86.97,87.23,15750.0,87.23,87.24,86.97,87.23,15750.0
2021-02-22 12:05:00,87.17,87.19,86.98,87.0,9154.0,87.17,87.19,86.98,87.0,9154.0
2021-02-22 12:10:00,86.98,87.06,86.9,87.01,13594.0,86.98,87.06,86.9,87.01,13594.0
2021-02-22 12:15:00,87.06,87.53,87.06,87.53,22459.0,87.06,87.53,87.06,87.53,22459.0
2021-02-22 12:20:00,87.6,87.6,86.95,86.96,21672.0,87.6,87.6,86.95,86.96,21672.0
2021-02-22 12:25:00,86.96,86.96,86.56,86.69,35844.0,86.96,86.96,86.56,86.69,35844.0
2021-02-22 12:30:00,86.7,86.74,86.26,86.4,42308.0,86.7,86.74,86.26,86.4,42308.0
2021-02-22 12:35:00,86.34,86.76,86.17,86.2,76052.0,86.34,86.76,86.17,86.2,76052.0
2021-02-22 12:40:00,86.17,86.53,86.17,86.19,45600.0,86.17,86.53,86.17,86.19,45600.0
2021-02-22 12:45:00,86.27,86.34,85.91,86.22,48999.0,86.27,86.34,85.91,86.22,48999.0
2021-02-22 12:50:00,86.22,86.88,86.17,86.73,26458.0,86.22,86.88,86.17,86.73,26458.0
2021-02-22 12:55:00,86.66,86.92,86.48,86.84,16909.0,86.66,86.92,86.48,86.84,16909.0
2021-02-22 13:00:00,86.83,86.89,86.45,86.61,22606.0,86.83,86.89,86.45,86.61,22606.0
2021-02-22 13:05:00,86.64,86.66,86.55,86.59,12743.0,86.64,86.66,86.55,86.59,12743.0
2021-02-22 13:10:00,86.65,86.75,86.5,86.5,12697.0,86.65,86.75,86.5,86.5,12697.0
2021-02-22 13:15:00,86.5,86.6,86.23,86.34,23618.0,86.5,86.6,86.23,86.34,23618.0
2021-02-22 13:20:00,86.37,86.53,86.32,86.37,9982.0,86.37,86.53,86.32,86.37,9982.0
2021-02-22 13:25:00,86.47,86.62,86.36,86.4,9468.0,86.47,86.62,86.36,86.4,9468.0
2021-02-22 13:30:00,86.4,86.9,86.31,86.78,10129.0,86.4,86.9,86.31,86.78,10129.0
2021-02-22 13:35:00,86.78,86.96,86.76,86.92,9209.0,86.78,86.96,86.76,86.92,9209.0
2021-02-22 13:40:00,86.92,86.94,86.62,86.68,11027.0,86.92,86.94,86.62,86.68,11027.0
2021-02-22 13:45:00,86.72,86.85,86.69,86.81,8277.0,86.72,86.85,86.69,86.81,8277.0
2021-02-22 13:50:00,86.85,86.92,86.75,86.82,9716.0,86.85,86.92,86.75,86.82,9716.0
2021-02-22 13:55:00,86.82,87.13,86.8,87.07,14383.0,86.82,87.13,86.8,87.07,14383.0
2021-02-22 14:00:00,87.07,87.13,86.96,87.08,7130.0,87.07,87.13,86.96,87.08,7130.0
2021-02-22 14:05:00,87.04,87.14,86.95,87.0,12288.0,87.04,87.14,86.95,87.0,12288.0
2021-02-22 14:10:00,87.0,87.1,86.99,87.06,23247.0,87.0,87.1,86.99,87.06,23247.0
2021-02-22 14:15:00,87.1,87.59,87.1,87.5,26230.0,87.1,87.59,87.1,87.5,26230.0
2021-02-22 14:20:00,87.47,87.47,87.19,87.2,11642.0,87.47,87.47,87.19,87.2,11642.0
2021-02-22 14:25:00,87.17,87.32,87.11,87.3,12419.0,87.17,87.32,87.11,87.3,12419.0
2021-02-22 14:30:00,87.32,87.5,87.22,87.39,20161.0,87.32,87.5,87.22,87.39,20161.0
2021-02-22 14:35:00,87.42,87.54,87.34,87.54,11072.0,87.42,87.54,87.34,87.54,11072.0
2021-02-22 14:40:00,87.5,87.6,87.34,87.42,12653.0,87.5,87.6,87.34,87.42,12653.0
2021-02-22 14:45:00,87.41,87.47,87.26,87.44,18977.0,87.41,87.47,87.26,87.44,18977.0
2021-02-22 14:50:00,87.44,87.53,87.22,87.25,13047.0,87.44,87.53,87.22,87.25,13047.0
2021-02-22 14:55:00,87.25,87.47,87.25,87.34,9387.0,87.25,87.47,87.25,87.34,9387.0
2021-02-22 15:00:00,87.34,87.37,87.05,87.25,22395.0,87.34,87.37,87.05,87.25,22395.0
2021-02-22 15:05:00,87.26,87.26,86.91,86.95,23303.0,87.26,87.26,86.91,86.95,23303.0
2021-02-22 15:10:00,87.0,87.08,86.87,87.0,19175.0,87.0,87.08,86.87,87.0,19175.0
2021-02-22 15:15:00,87.03,87.41,87.03,87.3,19761.0,87.03,87.41,87.03,87.3,19761.0
2021-02-22 15:20:00,87.3,87.38,86.5,86.55,30396.0,87.3,87.38,86.5,86.55,30396.0
2021-02-22 15:25:00,86.59,86.82,86.46,86.56,36242.0,86.59,86.82,86.46,86.56,36242.0
2021-02-22 15:30:00,86.54,86.73,86.13,86.15,24694.0,86.54,86.73,86.13,86.15,24694.0
2021-02-22 15:35:00,86.14,86.42,85.98,86.34,40165.0,86.14,86.42,85.98,86.34,40165.0
2021-02-22 15:40:00,86.35,86.68,86.34,86.5,39357.0,86.35,86.68,86.34,86.5,39357.0
2021-02-22 15:45:00,86.52,86.78,86.5,86.68,25340.0,86.52,86.78,86.5,86.68,25340.0
2021-02-22 15:50:00,86.67,86.72,86.39,86.56,59477.0,86.67,86.72,86.39,86.56,59477.0
2021-02-22 15:55:00,86.56,86.69,86.43,86.69,66460.0,86.56,86.69,86.43,86.69,66460.0
2021-02-23 09:30:00,82.63,83.01,79.54,80.75,265233.0,82.63,83.01,79.54,80.75,265233.0
2021-02-23 09:35:00,80.9,81.22,79.01,79.23,82989.0,80.9,81.22,79.01,79.23,82989.0
2021-02-23 09:40:00,79.19,80.08,78.25,78.25,123839.0,79.19,80.08,78.25,78.25,123839.0
2021-02-23 09:45:00,78.15,78.88,78.0,78.13,120193.0,78.15,78.88,78.0,78.13,120193.0
2021-02-23 09:50:00,78.01,80.84,77.9,80.65,71991.0,78.01,80.84,77.9,80.65,71991.0
2021-02-23 09:55:00,80.7,81.57,80.37,81.09,56008.0,80.7,81.57,80.37,81.09,56008.0
2021-02-23 10:00:00,81.23,81.45,80.76,81.36,74691.0,81.23,81.45,80.76,81.36,74691.0
2021-02-23 10:05:00,81.42,83.0,80.66,82.86,203451.0,81.42,83.0,80.66,82.86,203451.0
2021-02-23 10:10:00,82.84,84.36,82.31,83.37,126140.0,82.84,84.36,82.31,83.37,126140.0
2021-02-23 10:15:00,83.34,84.4,83.18,84.38,99912.0,83.34,84.4,83.18,84.38,99912.0
2021-02-23 10:20:00,84.4,85.4,83.96,85.22,112152.0,84.4,85.4,83.96,85.22,112152.0
2021-02-23 10:25:00,85.28,85.74,84.92,85.06,76358.0,85.28,85.74,84.92,85.06,76358.0
2021-02-23 10:30:00,85.09,85.28,84.16,84.44,40463.0,85.09,85.28,84.16,84.44,40463.0
2021-02-23 10:35:00,84.38,84.67,83.86,84.67,26046.0,84.38,84.67,83.86,84.67,26046.0
2021-02-23 10:40:00,84.68,85.56,84.62,85.47,24943.0,84.68,85.56,84.62,85.47,24943.0
2021-02-23 10:45:00,85.35,85.99,85.23,85.76,35369.0,85.35,85.99,85.23,85.76,35369.0
2021-02-23 10:50:00,85.77,85.88,85.28,85.88,30660.0,85.77,85.88,85.28,85.88,30660.0
2021-02-23 10:55:00,85.95,86.3,85.51,85.87,37547.0,85.95,86.3,85.51,85.87,37547.0
2021-02-23 11:00:00,85.9,86.39,85.68,86.39,16939.0,85.9,86.39,85.68,86.39,16939.0
2021-02-23 11:05:00,86.38,86.48,85.83,86.22,15121.0,86.38,86.48,85.83,86.22,15121.0
2021-02-23 11:10:00,86.13,86.37,85.78,86.35,20005.0,86.13,86.37,85.78,86.35,20005.0
2021-02-23 11:15:00,86.36,86.74,85.63,85.69,43476.0,86.36,86.74,85.63,85.69,43476.0
2021-02-23 11:20:00,85.65,86.36,85.63,86.21,45334.0,85.65,86.36,85.63,86.21,45334.0
2021-02-23 11:25:00,86.23,86.24,85.35,85.57,36082.0,86.23,86.24,85.35,85.57,36082.0
2021-02-23 11:30:00,85.59,86.24,85.14,86.16,22263.0,85.59,86.24,85.14,86.16,22263.0
2021-02-23 11:35:00,86.22,86.22,85.58,85.85,19701.0,86.22,86.22,85.58,85.85,19701.0
2021-02-23 11:40:00,85.94,85.94,85.12,85.23,15063.0,85.94,85.94,85.12,85.23,15063.0
2021-02-23 11:45:00,85.28,85.71,85.18,85.49,16645.0,85.28,85.71,85.18,85.49,16645.0
2021-02-23 11:50:00,85.34,85.93,85.31,85.85,8927.0,85.34,85.93,85.31,85.85,8927.0
2021-02-23 11:55:00,85.84,85.92,85.63,85.87,9395.0,85.84,85.92,85.63,85.87,9395.0
2021-02-23 12:00:00,85.75,85.84,85.55,85.62,11206.0,85.75,85.84,85.55,85.62,11206.0
2021-02-23 12:05:00,85.64,85.79,85.27,85.4,13069.0,85.64,85.79,85.27,85.4,13069.0
2021-02-23 12:10:00,85.41,85.46,85.01,85.01,11134.0,85.41,85.46,85.01,85.01,11134.0
2021-02-23 12:15:00,85.01,85.75,84.81,85.75,16148.0,85.01,85.75,84.81,85.75,16148.0
2021-02-23 12:20:00,85.75,85.88,85.56,85.88,12738.0,85.75,85.88,85.56,85.88,12738.0
2021-02-23 12:25:00,85.93,86.42,85.92,86.38,19766.0,85.93,86.42,85.92,86.38,19766.0
2021-02-23 12:30:00,86.35,86.47,86.06,86.1,10301.0,86.35,86.47,86.06,86.1,10301.0
2021-02-23 12:35:00,86.06,86.07,85.38,85.6,12841.0,86.06,86.07,85.38,85.6,12841.0
2021-02-23 12:40:00,85.59,85.6,85.33,85.38,9428.0,85.59,85.6,85.33,85.38,9428.0
2021-02-23 12:45:00,85.4,85.98,85.39,85.78,13686.0,85.4,85.98,85.39,85.78,13686.0
2021-02-23 12:50:00,85.77,86.47,85.48,86.41,15094.0,85.77,86.47,85.48,86.41,15094.0
2021-02-23 12:55:00,86.41,86.53,85.67,85.94,17433.0,86.41,86.53,85.67,85.94,17433.0
2021-02-23 13:00:00,85.85,86.4,85.79,86.07,9903.0,85.85,86.4,85.79,86.07,9903.0
2021-02-23 13:05:00,85.96,86.05,85.65,85.67,12897.0,85.96,86.05,85.65,85.67,12897.0
2021-02-23 13:10:00,85.7,86.09,85.65,85.95,14457.0,85.7,86.09,85.65,85.95,14457.0
2021-02-23 13:15:00,85.92,86.19,85.8,85.98,16011.0,85.92,86.19,85.8,85.98,16011.0
2021-02-23 13:20:00,85.93,86.23,85.78,86.16,12954.0,85.93,86.23,85.78,86.16,12954.0
2021-02-23 13:25:00,86.15,86.31,86.0,86.14,12410.0,86.15,86.31,86.0,86.14,12410.0
2021-02-23 13:30:00,86.13,86.15,85.81,86.11,8936.0,86.13,86.15,85.81,86.11,8936.0
2021-02-23 13:35:00,86.1,86.18,85.99,86.09,11525.0,86.1,86.18,85.99,86.09,11525.0
2021-02-23 13:40:00,86.1,86.1,85.75,85.76,9463.0,86.1,86.1,85.75,85.76,9463.0
2021-02-23 13:45:00,85.77,85.9,85.44,85.82,10733.0,85.77,85.9,85.44,85.82,10733.0
2021-02-23 13:50:00,85.81,85.99,85.63,85.83,17131.0,85.81,85.99,85.63,85.83,17131.0
2021-02-23 13:55:00,85.8,86.17,85.77,85.99,13993.0,85.8,86.17,85.77,85.99,13993.0
2021-02-23 14:00:00,85.88,86.15,85.84,85.91,4229.0,85.88,86.15,85.84,85.91,4229.0
2021-02-23 14:05:00,85.95,86.18,85.95,86.12,13522.0,85.95,86.18,85.95,86.12,13522.0
2021-02-23 14:10:00,86.12,86.3,86.03,86.14,10978.0,86.12,86.3,86.03,86.14,10978.0
2021-02-23 14:15:00,86.24,86.32,85.99,86.17,5873.0,86.24,86.32,85.99,86.17,5873.0
2021-02-23 14:20:00,86.11,86.33,86.06,86.3,5370.0,86.11,86.33,86.06,86.3,5370.0
2021-02-23 14:25:00,86.34,86.54,86.27,86.47,14442.0,86.34,86.54,86.27,86.47,14442.0
2021-02-23 14:30:00,86.48,86.57,86.03,86.03,12285.0,86.48,86.57,86.03,86.03,12285.0
2021-02-23 14:35:00,86.05,86.18,85.99,86.08,9207.0,86.05,86.18,85.99,86.08,9207.0
2021-02-23 14:40:00,86.14,86.53,86.12,86.42,11287.0,86.14,86.53,86.12,86.42,11287.0
2021-02-23 14:45:00,86.43,86.53,86.32,86.49,7492.0,86.43,86.53,86.32,86.49,7492.0
2021-02-23 14:50:00,86.39,86.63,86.38,86.56,7198.0,86.39,86.63,86.38,86.56,7198.0
2021-02-23 14:55:00,86.54,86.79,86.53,86.75,16288.0,86.54,86.79,86.53,86.75,16288.0
2021-02-23 15:00:00,86.74,87.16,86.69,87.14,31856.0,86.74,87.16,86.69,87.14,31856.0
2021-02-23 15:05:00,87.15,87.18,86.55,86.59,64291.0,87.15,87.18,86.55,86.59,64291.0
2021-02-23 15:10:00,86.63,87.0,86.63,86.92,17501.0,86.63,87.0,86.63,86.92,17501.0
2021-02-23 15:15:00,86.93,87.19,86.8,87.18,20207.0,86.93,87.19,86.8,87.18,20207.0
2021-02-23 15:20:00,87.1,87.54,87.09,87.47,40144.0,87.1,87.54,87.09,87.47,40144.0
2021-02-23 15:25:00,87.48,87.78,87.34,87.71,23047.0,87.48,87.78,87.34,87.71,23047.0
2021-02-23 15:30:00,87.71,87.84,87.24,87.33,44007.0,87.71,87.84,87.24,87.33,44007.0
2021-02-23 15:35:00,87.32,87.65,87.14,87.27,32431.0,87.32,87.65,87.14,87.27,32431.0
2021-02-23 15:40:00,87.25,87.36,86.65,86.74,43348.0,87.25,87.36,86.65,86.74,43348.0
2021-02-23 15:45:00,86.73,87.0,86.72,86.86,59745.0,86.73,87.0,86.72,86.86,59745.0
2021-02-23 15:50:00,86.91,87.17,86.72,87.13,106360.0,86.91,87.17,86.72,87.13,106360.0
2021-02-23 15:55:00,87.1,87.12,86.8,86.97,140556.0,87.1,87.12,86.8,86.97,140556.0
2021-02-24 09:30:00,87.32,87.9,85.69,86.06,94257.0,87.32,87.9,85.69,86.06,94257.0
2021-02-24 09:35:00,86.06,86.18,84.62,85.73,45536.0,86.06,86.18,84.62,85.73,45536.0
2021-02-24 09:40:00,86.06,86.06,84.67,84.95,35274.0,86.06,86.06,84.67,84.95,35274.0
2021-02-24 09:45:00,84.88,86.2,84.46,86.07,41244.0,84.88,86.2,84.46,86.07,41244.0
2021-02-24 09:50:00,86.08,86.09,84.71,84.92,21954.0,86.08,86.09,84.71,84.92,21954.0
2021-02-24 09:55:00,84.9,85.35,84.76,85.1,24750.0,84.9,85.35,84.76,85.1,24750.0
2021-02-24 10:00:00,85.07,85.14,83.71,83.89,34015.0,85.07,85.14,83.71,83.89,34015.0
2021-02-24 10:05:00,83.86,84.21,83.24,83.61,43508.0,83.86,84.21,83.24,83.61,43508.0
2021-02-24 10:10:00,83.5,84.02,83.03,83.29,38800.0,83.5,84.02,83.03,83.29,38800.0
2021-02-24 10:15:00,83.26,84.21,83.24,83.87,66952.0,83.26,84.21,83.24,83.87,66952.0
2021-02-24 10:20:00,83.87,84.06,83.3,84.02,36925.0,83.87,84.06,83.3,84.02,36925.0
2021-02-24 10:25:00,84.02,84.14,83.75,83.77,24702.0,84.02,84.14,83.75,83.77,24702.0
2021-02-24 10:30:00,83.77,84.6,83.52,84.55,51444.0,83.77,84.6,83.52,84.55,51444.0
2021-02-24 10:35:00,84.45,84.6,84.12,84.38,32337.0,84.45,84.6,84.12,84.38,32337.0
2021-02-24 10:40:00,84.4,84.52,84.1,84.1,42619.0,84.4,84.52,84.1,84.1,42619.0
2021-02-24 10:45:00,84.16,84.18,83.73,83.84,34966.0,84.16,84.18,83.73,83.84,34966.0
2021-02-24 10:50:00,83.8,84.19,83.74,84.16,58841.0,83.8,84.19,83.74,84.16,58841.0
2021-02-24 10:55:00,84.17,84.73,84.16,84.32,27667.0,84.17,84.73,84.16,84.32,27667.0
2021-02-24 11:00:00,84.41,84.7,84.3,84.6,26218.0,84.41,84.7,84.3,84.6,26218.0
2021-02-24 11:05:00,84.61,84.75,84.38,84.54,22026.0,84.61,84.75,84.38,84.54,22026.0
2021-02-24 11:10:00,84.47,85.31,84.19,85.24,40527.0,84.47,85.31,84.19,85.24,40527.0
2021-02-24 11:15:00,85.3,85.87,85.29,85.8,34255.0,85.3,85.87,85.29,85.8,34255.0
2021-02-24 11:20:00,85.82,86.18,85.6,85.69,28380.0,85.82,86.18,85.6,85.69,28380.0
2021-02-24 11:25:00,85.68,85.82,85.33,85.74,23475.0,85.68,85.82,85.33,85.74,23475.0
2021-02-24 11:30:00,85.67,86.16,85.52,86.15,21673.0,85.67,86.16,85.52,86.15,21673.0
2021-02-24 11:35:00,86.09,86.15,85.76,85.79,27560.0,86.09,86.15,85.76,85.79,27560.0
2021-02-24 11:40:00,85.76,85.93,85.55,85.83,20652.0,85.76,85.93,85.55,85.83,20652.0
2021-02-24 11:45:00,85.86,86.39,85.86,86.35,22583.0,85.86,86.39,85.86,86.35,22583.0
2021-02-24 11:50:00,86.34,86.66,86.18,86.45,33927.0,86.34,86.66,86.18,86.45,33927.0
2021-02-24 11:55:00,86.49,86.8,86.48,86.59,20917.0,86.49,86.8,86.48,86.59,20917.0
2021-02-24 12:00:00,86.62,86.68,86.5,86.51,6898.0,86.62,86.68,86.5,86.51,6898.0
2021-02-24 12:05:00,86.5,86.57,86.2,86.26,20249.0,86.5,86.57,86.2,86.26,20249.0
2021-02-24 12:10:00,86.3,86.44,86.13,86.15,29608.0,86.3,86.44,86.13,86.15,29608.0
2021-02-24 12:15:00,86.21,86.22,86.01,86.13,10211.0,86.21,86.22,86.01,86.13,10211.0
2021-02-24 12:20:00,86.15,86.34,86.05,86.28,9620.0,86.15,86.34,86.05,86.28,9620.0
2021-02-24 12:25:00,86.28,86.42,86.25,86.42,12007.0,86.28,86.42,86.25,86.42,12007.0
2021-02-24 12:30:00,86.41,87.0,86.37,86.95,20782.0,86.41,87.0,86.37,86.95,20782.0
2021-02-24 12:35:00,86.91,87.01,86.8,86.8,30038.0,86.91,87.01,86.8,86.8,30038.0
2021-02-24 12:40:00,86.8,86.97,86.7,86.84,12755.0,86.8,86.97,86.7,86.84,12755.0
2021-02-24 12:45:00,86.86,86.93,86.7,86.7,20331.0,86.86,86.93,86.7,86.7,20331.0
2021-02-24 12:50:00,86.69,86.86,86.65,86.74,10091.0,86.69,86.86,86.65,86.74,10091.0
2021-02-24 12:55:00,86.68,86.73,86.55,86.67,12614.0,86.68,86.73,86.55,86.67,12614.0
2021-02-24 13:00:00,86.65,86.65,86.39,86.42,11791.0,86.65,86.65,86.39,86.42,11791.0
2021-02-24 13:05:00,86.4,86.91,86.38,86.89,12506.0,86.4,86.91,86.38,86.89,12506.0
2021-02-24 13:10:00,86.88,87.21,86.88,87.19,22701.0,86.88,87.21,86.88,87.19,22701.0
2021-02-24 13:15:00,87.21,87.3,87.05,87.08,21651.0,87.21,87.3,87.05,87.08,21651.0
2021-02-24 13:20:00,87.08,87.11,86.91,87.08,10056.0,87.08,87.11,86.91,87.08,10056.0
2021-02-24 13:25:00,87.13,87.29,87.04,87.12,11835.0,87.13,87.29,87.04,87.12,11835.0
2021-02-24 13:30:00,87.12,87.35,87.02,87.13,17745.0,87.12,87.35,87.02,87.13,17745.0
2021-02-24 13:35:00,87.12,87.14,86.89,86.98,12354.0,87.12,87.14,86.89,86.98,12354.0
2021-02-24 13:40:00,86.98,87.11,86.97,87.08,10534.0,86.98,87.11,86.97,87.08,10534.0
2021-02-24 13:45:00,87.05,87.05,86.89,87.02,12873.0,87.05,87.05,86.89,87.02,12873.0
2021-02-24 13:50:00,87.04,87.3,87.03,87.15,30981.0,87.04,87.3,87.03,87.15,30981.0
2021-02-24 13:55:00,87.19,87.23,86.94,87.06,26186.0,87.19,87.23,86.94,87.06,26186.0
2021-02-24 14:00:00,87.04,87.15,86.96,87.01,13679.0,87.04,87.15,86.96,87.01,13679.0
2021-02-24 14:05:00,87.03,87.05,86.76,86.91,25133.0,87.03,87.05,86.76,86.91,25133.0
2021-02-24 14:10:00,86.94,87.03,86.89,86.96,15108.0,86.94,87.03,86.89,86.96,15108.0
2021-02-24 14:15:00,86.99,87.48,86.98,87.44,13471.0,86.99,87.48,86.98,87.44,13471.0
2021-02-24 14:20:00,87.46,87.62,87.37,87.55,10025.0,87.46,87.62,87.37,87.55,10025.0
2021-02-24 14:25:00,87.55,87.64,87.51,87.58,4237.0,87.55,87.64,87.51,87.58,4237.0
2021-02-24 14:30:00,87.55,87.58,87.36,87.48,14876.0,87.55,87.58,87.36,87.48,14876.0
2021-02-24 14:35:00,87.42,87.71,87.41,87.65,14926.0,87.42,87.71,87.41,87.65,14926.0
2021-02-24 14:40:00,87.67,87.73,87.53,87.58,11973.0,87.67,87.73,87.53,87.58,11973.0
2021-02-24 14:45:00,87.59,87.59,87.19,87.2,10419.0,87.59,87.59,87.19,87.2,10419.0
2021-02-24 14:50:00,87.23,87.37,87.15,87.2,5310.0,87.23,87.37,87.15,87.2,5310.0
2021-02-24 14:55:00,87.23,87.33,87.14,87.15,7757.0,87.23,87.33,87.14,87.15,7757.0
2021-02-24 15:00:00,87.15,87.27,87.02,87.11,10134.0,87.15,87.27,87.02,87.11,10134.0
2021-02-24 15:05:00,87.07,87.12,87.0,87.01,15815.0,87.07,87.12,87.0,87.01,15815.0
2021-02-24 15:10:00,87.03,87.14,87.0,87.09,7024.0,87.03,87.14,87.0,87.09,7024.0
2021-02-24 15:15:00,87.06,87.17,87.0,87.05,17770.0,87.06,87.17,87.0,87.05,17770.0
2021-02-24 15:20:00,87.09,87.19,87.03,87.04,12513.0,87.09,87.19,87.03,87.04,12513.0
2021-02-24 15:25:00,87.04,87.24,87.04,87.23,11027.0,87.04,87.24,87.04,87.23,11027.0
2021-02-24 15:30:00,87.22,87.42,87.22,87.3,18901.0,87.22,87.42,87.22,87.3,18901.0
2021-02-24 15:35:00,87.3,87.47,87.3,87.37,14399.0,87.3,87.47,87.3,87.37,14399.0
2021-02-24 15:40:00,87.41,87.47,87.29,87.36,21549.0,87.41,87.47,87.29,87.36,21549.0
2021-02-24 15:45:00,87.36,87.77,87.33,87.75,31021.0,87.36,87.77,87.33,87.75,31021.0
2021-02-24 15:50:00,87.75,87.88,87.65,87.82,58627.0,87.75,87.88,87.65,87.82,58627.0
2021-02-24 15:55:00,87.83,88.04,87.69,87.97,71694.0,87.83,88.04,87.69,87.97,71694.0
2021-02-25 09:30:00,86.81,88.78,86.55,87.6,48960.0,86.81,88.78,86.55,87.6,48960.0
2021-02-25 09:35:00,87.52,88.0,86.73,88.0,20837.0,87.52,88.0,86.73,88.0,20837.0
2021-02-25 09:40:00,87.98,88.19,86.58,86.89,13599.0,87.98,88.19,86.58,86.89,13599.0
2021-02-25 09:45:00,86.72,86.95,85.54,85.76,46994.0,86.72,86.95,85.54,85.76,46994.0
2021-02-25 09:50:00,85.76,86.36,85.6,85.79,19680.0,85.76,86.36,85.6,85.79,19680.0
2021-02-25 09:55:00,86.03,86.61,86.0,86.22,13224.0,86.03,86.61,86.0,86.22,13224.0
2021-02-25 10:00:00,86.11,86.15,85.25,85.55,20513.0,86.11,86.15,85.25,85.55,20513.0
2021-02-25 10:05:00,85.56,85.92,84.81,85.76,16694.0,85.56,85.92,84.81,85.76,16694.0
2021-02-25 10:10:00,85.75,85.87,85.29,85.62,18876.0,85.75,85.87,85.29,85.62,18876.0
2021-02-25 10:15:00,85.71,86.12,85.58,86.0,24077.0,85.71,86.12,85.58,86.0,24077.0
2021-02-25 10:20:00,86.0,86.47,85.75,85.85,22235.0,86.0,86.47,85.75,85.85,22235.0
2021-02-25 10:25:00,85.92,85.93,85.3,85.3,19056.0,85.92,85.93,85.3,85.3,19056.0
2021-02-25 10:30:00,85.15,85.56,85.04,85.17,16147.0,85.15,85.56,85.04,85.17,16147.0
2021-02-25 10:35:00,85.14,85.24,84.79,85.03,18663.0,85.14,85.24,84.79,85.03,18663.0
2021-02-25 10:40:00,84.98,85.48,84.83,84.98,21431.0,84.98,85.48,84.83,84.98,21431.0
2021-02-25 10:45:00,84.98,85.03,84.53,84.73,15610.0,84.98,85.03,84.53,84.73,15610.0
2021-02-25 10:50:00,84.67,84.83,84.11,84.33,22494.0,84.67,84.83,84.11,84.33,22494.0
2021-02-25 10:55:00,84.4,85.07,84.4,85.07,17513.0,84.4,85.07,84.4,85.07,17513.0
2021-02-25 11:00:00,85.02,85.36,84.86,85.3,18479.0,85.02,85.36,84.86,85.3,18479.0
2021-02-25 11:05:00,85.37,85.68,85.06,85.5,20140.0,85.37,85.68,85.06,85.5,20140.0
2021-02-25 11:10:00,85.62,85.74,85.09,85.19,13782.0,85.62,85.74,85.09,85.19,13782.0
2021-02-25 11:15:00,85.24,85.56,85.08,85.41,10929.0,85.24,85.56,85.08,85.41,10929.0
2021-02-25 11:20:00,85.42,85.52,85.08,85.08,13273.0,85.42,85.52,85.08,85.08,13273.0
2021-02-25 11:25:00,85.08,85.25,84.84,85.15,16237.0,85.08,85.25,84.84,85.15,16237.0
2021-02-25 11:30:00,85.12,85.28,85.0,85.01,8656.0,85.12,85.28,85.0,85.01,8656.0
2021-02-25 11:35:00,85.04,85.1,84.5,84.5,9997.0,85.04,85.1,84.5,84.5,9997.0
2021-02-25 11:40:00,84.59,84.64,84.34,84.39,11609.0,84.59,84.64,84.34,84.39,11609.0
2021-02-25 11:45:00,84.37,84.49,84.14,84.15,12890.0,84.37,84.49,84.14,84.15,12890.0
2021-02-25 11:50:00,84.12,84.62,83.97,84.45,29693.0,84.12,84.62,83.97,84.45,29693.0
2021-02-25 11:55:00,84.33,84.54,83.9,84.08,17904.0,84.33,84.54,83.9,84.08,17904.0
2021-02-25 12:00:00,84.03,84.15,83.9,84.15,26747.0,84.03,84.15,83.9,84.15,26747.0
2021-02-25 12:05:00,84.15,84.31,84.05,84.15,7104.0,84.15,84.31,84.05,84.15,7104.0
2021-02-25 12:10:00,84.15,84.34,83.88,84.1,10297.0,84.15,84.34,83.88,84.1,10297.0
2021-02-25 12:15:00,84.07,84.45,84.0,84.27,14846.0,84.07,84.45,84.0,84.27,14846.0
2021-02-25 12:20:00,84.21,84.29,83.9,84.17,17667.0,84.21,84.29,83.9,84.17,17667.0
2021-02-25 12:25:00,84.11,84.11,83.43,83.56,20423.0,84.11,84.11,83.43,83.56,20423.0
2021-02-25 12:30:00,83.54,83.58,83.1,83.22,15974.0,83.54,83.58,83.1,83.22,15974.0
2021-02-25 12:35:00,83.22,83.65,82.94,83.65,19025.0,83.22,83.65,82.94,83.65,19025.0
2021-02-25 12:40:00,83.69,83.69,83.3,83.33,7741.0,83.69,83.69,83.3,83.33,7741.0
2021-02-25 12:45:00,83.44,83.44,83.06,83.27,10091.0,83.44,83.44,83.06,83.27,10091.0
2021-02-25 12:50:00,83.2,83.2,82.46,82.46,12563.0,83.2,83.2,82.46,82.46,12563.0
2021-02-25 12:55:00,82.46,82.66,82.15,82.5,30627.0,82.46,82.66,82.15,82.5,30627.0
2021-02-25 13:00:00,82.42,82.9,82.26,82.63,24715.0,82.42,82.9,82.26,82.63,24715.0
2021-02-25 13:05:00,82.59,83.29,82.58,83.29,21245.0,82.59,83.29,82.58,83.29,21245.0
2021-02-25 13:10:00,83.32,83.95,83.01,83.72,37203.0,83.32,83.95,83.01,83.72,37203.0
2021-02-25 13:15:00,83.78,83.9,83.51,83.86,16717.0,83.78,83.9,83.51,83.86,16717.0
2021-02-25 13:20:00,83.94,84.33,83.7,83.92,14615.0,83.94,84.33,83.7,83.92,14615.0
2021-02-25 13:25:00,83.96,84.32,83.68,84.04,14055.0,83.96,84.32,83.68,84.04,14055.0
2021-02-25 13:30:00,83.93,84.04,83.56,83.64,12755.0,83.93,84.04,83.56,83.64,12755.0
2021-02-25 13:35:00,83.72,84.2,83.46,84.17,9882.0,83.72,84.2,83.46,84.17,9882.0
2021-02-25 13:40:00,84.26,84.29,83.92,84.0,14402.0,84.26,84.29,83.92,84.0,14402.0
2021-02-25 13:45:00,84.09,84.1,83.7,83.85,7628.0,84.09,84.1,83.7,83.85,7628.0
2021-02-25 13:50:00,83.83,83.83,83.2,83.21,7855.0,83.83,83.83,83.2,83.21,7855.0
2021-02-25 13:55:00,83.32,83.58,83.17,83.58,11505.0,83.32,83.58,83.17,83.58,11505.0
2021-02-25 14:00:00,83.59,84.06,83.43,84.04,11119.0,83.59,84.06,83.43,84.04,11119.0
2021-02-25 14:05:00,84.06,84.49,84.04,84.35,16145.0,84.06,84.49,84.04,84.35,16145.0
2021-02-25 14:10:00,84.3,84.46,84.22,84.32,15074.0,84.3,84.46,84.22,84.32,15074.0
2021-02-25 14:15:00,84.32,84.63,84.08,84.32,23545.0,84.32,84.63,84.08,84.32,23545.0
2021-02-25 14:20:00,84.32,84.35,84.14,84.29,13540.0,84.32,84.35,84.14,84.29,13540.0
2021-02-25 14:25:00,84.31,84.31,83.92,84.25,22402.0,84.31,84.31,83.92,84.25,22402.0
2021-02-25 14:30:00,84.23,84.28,83.68,83.83,23628.0,84.23,84.28,83.68,83.83,23628.0
2021-02-25 14:35:00,83.83,84.0,83.6,83.61,26450.0,83.83,84.0,83.6,83.61,26450.0
2021-02-25 14:40:00,83.61,83.89,83.57,83.65,16160.0,83.61,83.89,83.57,83.65,16160.0
2021-02-25 14:45:00,83.71,83.87,83.46,83.57,13969.0,83.71,83.87,83.46,83.57,13969.0
2021-02-25 14:50:00,83.61,83.74,83.37,83.39,25973.0,83.61,83.74,83.37,83.39,25973.0
2021-02-25 14:55:00,83.37,83.67,83.2,83.34,22897.0,83.37,83.67,83.2,83.34,22897.0
2021-02-25 15:00:00,83.31,83.62,83.09,83.11,19133.0,83.31,83.62,83.09,83.11,19133.0
2021-02-25 15:05:00,83.15,83.17,82.71,82.71,18145.0,83.15,83.17,82.71,82.71,18145.0
2021-02-25 15:10:00,82.7,83.19,82.7,82.95,18280.0,82.7,83.19,82.7,82.95,18280.0
2021-02-25 15:15:00,82.9,82.95,82.3,82.53,43886.0,82.9,82.95,82.3,82.53,43886.0
2021-02-25 15:20:00,82.55,82.78,82.32,82.51,24761.0,82.55,82.78,82.32,82.51,24761.0
2021-02-25 15:25:00,82.51,82.71,82.17,82.26,39980.0,82.51,82.71,82.17,82.26,39980.0
2021-02-25 15:30:00,82.23,82.57,81.76,81.76,72802.0,82.23,82.57,81.76,81.76,72802.0
2021-02-25 15:35:00,81.75,81.79,81.35,81.74,56242.0,81.75,81.79,81.35,81.74,56242.0
2021-02-25 15:40:00,81.71,82.36,81.4,82.05,61508.0,81.71,82.36,81.4,82.05,61508.0
2021-02-25 15:45:00,82.02,82.22,81.81,82.17,81493.0,82.02,82.22,81.81,82.17,81493.0
2021-02-25 15:50:00,82.14,82.19,81.68,82.01,113050.0,82.14,82.19,81.68,82.01,113050.0
2021-02-25 15:55:00,82.02,82.03,81.36,81.36,178803.0,82.02,82.03,81.36,81.36,178803.0
2021-02-26 09:30:00,80.3,81.81,80.05,80.75,108174.0,80.3,81.81,80.05,80.75,108174.0
2021-02-26 09:35:00,80.73,81.81,80.24,81.17,26931.0,80.73,81.81,80.24,81.17,26931.0
2021-02-26 09:40:00,81.28,82.33,81.02,81.29,47487.0,81.28,82.33,81.02,81.29,47487.0
2021-02-26 09:45:00,81.24,81.59,80.66,80.8,80591.0,81.24,81.59,80.66,80.8,80591.0
2021-02-26 09:50:00,80.9,81.37,80.27,80.27,45762.0,80.9,81.37,80.27,80.27,45762.0
2021-02-26 09:55:00,80.27,80.46,79.13,79.97,48735.0,80.27,80.46,79.13,79.97,48735.0
2021-02-26 10:00:00,79.99,80.0,79.04,79.75,38341.0,79.99,80.0,79.04,79.75,38341.0
2021-02-26 10:05:00,79.69,79.72,78.52,78.59,31823.0,79.69,79.72,78.52,78.59,31823.0
2021-02-26 10:10:00,78.59,79.45,78.29,78.97,32790.0,78.59,79.45,78.29,78.97,32790.0
2021-02-26 10:15:00,79.07,79.59,78.3,79.44,30358.0,79.07,79.59,78.3,79.44,30358.0
2021-02-26 10:20:00,79.48,79.59,79.06,79.45,48742.0,79.48,79.59,79.06,79.45,48742.0
2021-02-26 10:25:00,79.47,80.0,78.81,78.81,32052.0,79.47,80.0,78.81,78.81,32052.0
2021-02-26 10:30:00,78.94,79.8,78.75,79.61,21562.0,78.94,79.8,78.75,79.61,21562.0
2021-02-26 10:35:00,79.68,80.47,79.37,80.36,36157.0,79.68,80.47,79.37,80.36,36157.0
2021-02-26 10:40:00,80.32,80.54,80.18,80.51,13126.0,80.32,80.54,80.18,80.51,13126.0
2021-02-26 10:45:00,80.53,80.8,80.45,80.8,18464.0,80.53,80.8,80.45,80.8,18464.0
2021-02-26 10:50:00,80.7,80.71,80.07,80.31,42536.0,80.7,80.71,80.07,80.31,42536.0
2021-02-26 10:55:00,80.14,80.53,79.66,80.33,31291.0,80.14,80.53,79.66,80.33,31291.0
2021-02-26 11:00:00,80.34,81.07,80.22,81.06,25800.0,80.34,81.07,80.22,81.06,25800.0
2021-02-26 11:05:00,80.97,81.89,80.97,81.85,33192.0,80.97,81.89,80.97,81.85,33192.0
2021-02-26 11:10:00,81.81,82.07,81.27,81.36,39556.0,81.81,82.07,81.27,81.36,39556.0
2021-02-26 11:15:00,81.46,81.79,80.68,80.74,23750.0,81.46,81.79,80.68,80.74,23750.0
2021-02-26 11:20:00,80.78,80.98,80.62,80.92,11528.0,80.78,80.98,80.62,80.92,11528.0
2021-02-26 11:25:00,81.0,81.59,80.99,81.02,15570.0,81.0,81.59,80.99,81.02,15570.0
2021-02-26 11:30:00,81.16,81.7,81.15,81.4,9311.0,81.16,81.7,81.15,81.4,9311.0
2021-02-26 11:35:00,81.53,81.66,81.22,81.36,16291.0,81.53,81.66,81.22,81.36,16291.0
2021-02-26 11:40:00,81.5,81.52,80.87,80.87,14869.0,81.5,81.52,80.87,80.87,14869.0
2021-02-26 11:45:00,80.98,81.24,80.73,81.24,18513.0,80.98,81.24,80.73,81.24,18513.0
2021-02-26 11:50:00,81.23,81.23,80.8,81.1,6092.0,81.23,81.23,80.8,81.1,6092.0
2021-02-26 11:55:00,81.09,81.69,80.94,81.6,16980.0,81.09,81.69,80.94,81.6,16980.0
2021-02-26 12:00:00,81.65,81.66,81.0,81.15,21376.0,81.65,81.66,81.0,81.15,21376.0
2021-02-26 12:05:00,81.03,81.18,80.68,81.15,15860.0,81.03,81.18,80.68,81.15,15860.0
2021-02-26 12:10:00,81.13,81.33,80.98,81.21,15301.0,81.13,81.33,80.98,81.21,15301.0
2021-02-26 12:15:00,81.27,81.47,81.12,81.2,12936.0,81.27,81.47,81.12,81.2,12936.0
2021-02-26 12:20:00,81.23,81.31,81.0,81.31,16580.0,81.23,81.31,81.0,81.31,16580.0
2021-02-26 12:25:00,81.23,81.46,80.92,81.04,32360.0,81.23,81.46,80.92,81.04,32360.0
2021-02-26 12:30:00,81.13,81.51,80.93,81.06,21968.0,81.13,81.51,80.93,81.06,21968.0
2021-02-26 12:35:00,81.1,81.84,81.05,81.71,24579.0,81.1,81.84,81.05,81.71,24579.0
2021-02-26 12:40:00,81.7,81.79,81.5,81.62,10215.0,81.7,81.79,81.5,81.62,10215.0
2021-02-26 12:45:00,81.47,81.64,81.2,81.5,10210.0,81.47,81.64,81.2,81.5,10210.0
2021-02-26 12:50:00,81.44,81.91,81.4,81.71,11110.0,81.44,81.91,81.4,81.71,11110.0
2021-02-26 12:55:00,81.65,81.65,81.1,81.19,14771.0,81.65,81.65,81.1,81.19,14771.0
2021-02-26 13:00:00,81.21,81.34,80.9,81.34,22114.0,81.21,81.34,80.9,81.34,22114.0
2021-02-26 13:05:00,81.29,81.66,81.2,81.6,9987.0,81.29,81.66,81.2,81.6,9987.0
2021-02-26 13:10:00,81.59,81.73,81.33,81.4,8007.0,81.59,81.73,81.33,81.4,8007.0
2021-02-26 13:15:00,81.49,81.65,81.33,81.64,7182.0,81.49,81.65,81.33,81.64,7182.0
2021-02-26 13:20:00,81.66,81.95,81.66,81.71,10451.0,81.66,81.95,81.66,81.71,10451.0
2021-02-26 13:25:00,81.78,81.81,81.61,81.64,8984.0,81.78,81.81,81.61,81.64,8984.0
2021-02-26 13:30:00,81.67,81.72,81.01,81.02,15532.0,81.67,81.72,81.01,81.02,15532.0
2021-02-26 13:35:00,81.15,81.15,80.83,80.9,11779.0,81.15,81.15,80.83,80.9,11779.0
2021-02-26 13:40:00,80.97,81.34,80.83,81.3,19046.0,80.97,81.34,80.83,81.3,19046.0
2021-02-26 13:45:00,81.27,81.68,80.75,80.88,9946.0,81.27,81.68,80.75,80.88,9946.0
2021-02-26 13:50:00,80.76,80.9,80.56,80.9,7826.0,80.76,80.9,80.56,80.9,7826.0
2021-02-26 13:55:00,80.85,81.18,80.78,80.92,10112.0,80.85,81.18,80.78,80.92,10112.0
2021-02-26 14:00:00,80.99,81.27,80.85,80.85,11918.0,80.99,81.27,80.85,80.85,11918.0
2021-02-26 14:05:00,80.75,81.07,80.59,80.93,9220.0,80.75,81.07,80.59,80.93,9220.0
2021-02-26 14:10:00,80.94,81.08,80.76,80.91,9604.0,80.94,81.08,80.76,80.91,9604.0
2021-02-26 14:15:00,80.81,81.04,80.34,80.34,17875.0,80.81,81.04,80.34,80.34,17875.0
2021-02-26 14:20:00,80.34,80.93,80.34,80.88,11958.0,80.34,80.93,80.34,80.88,11958.0
2021-02-26 14:25:00,80.78,81.25,80.78,81.19,29575.0,80.78,81.25,80.78,81.19,29575.0
2021-02-26 14:30:00,81.19,81.63,81.19,81.63,17609.0,81.19,81.63,81.19,81.63,17609.0
2021-02-26 14:35:00,81.54,81.55,81.18,81.38,19682.0,81.54,81.55,81.18,81.38,19682.0
2021-02-26 14:40:00,81.34,81.56,81.23,81.33,24334.0,81.34,81.56,81.23,81.33,24334.0
2021-02-26 14:45:00,81.35,81.65,81.25,81.55,14371.0,81.35,81.65,81.25,81.55,14371.0
2021-02-26 14:50:00,81.56,81.68,81.41,81.49,9230.0,81.56,81.68,81.41,81.49,9230.0
2021-02-26 14:55:00,81.51,81.65,81.35,81.45,15252.0,81.51,81.65,81.35,81.45,15252.0
2021-02-26 15:00:00,81.45,81.83,81.43,81.83,14553.0,81.45,81.83,81.43,81.83,14553.0
2021-02-26 15:05:00,81.8,81.93,81.67,81.89,18854.0,81.8,81.93,81.67,81.89,18854.0
2021-02-26 15:10:00,81.8,81.99,81.7,81.78,16985.0,81.8,81.99,81.7,81.78,16985.0
2021-02-26 15:15:00,81.75,81.99,81.61,81.88,12076.0,81.75,81.99,81.61,81.88,12076.0
2021-02-26 15:20:00,81.88,81.95,81.52,81.52,9675.0,81.88,81.95,81.52,81.52,9675.0
2021-02-26 15:25:00,81.52,81.64,81.14,81.14,14345.0,81.52,81.64,81.14,81.14,14345.0
2021-02-26 15:30:00,81.2,81.64,81.19,81.62,17717.0,81.2,81.64,81.19,81.62,17717.0
2021-02-26 15:35:00,81.61,81.86,81.6,81.82,15215.0,81.61,81.86,81.6,81.82,15215.0
2021-02-26 15:40:00,81.84,82.03,81.75,82.02,27599.0,81.84,82.03,81.75,82.02,27599.0
2021-02-26 15:45:00,82.03,82.9,82.01,82.5,72623.0,82.03,82.9,82.01,82.5,72623.0
2021-02-26 15:50:00,82.44,82.46,81.01,81.11,150943.0,82.44,82.46,81.01,81.11,150943.0
2021-02-26 15:55:00,81.21,81.37,80.84,80.96,189318.0,81.21,81.37,80.84,80.96,189318.0
2021-03-01 09:30:00,82.3,84.77,82.0,84.65,144946.0,82.3,84.77,82.0,84.65,144946.0
2021-03-01 09:35:00,84.78,85.2,84.0,84.02,102165.0,84.78,85.2,84.0,84.02,102165.0
2021-03-01 09:40:00,84.11,85.47,83.99,85.33,38141.0,84.11,85.47,83.99,85.33,38141.0
2021-03-01 09:45:00,85.3,85.75,83.69,83.8,39872.0,85.3,85.75,83.69,83.8,39872.0
2021-03-01 09:50:00,83.78,84.74,83.35,84.72,34765.0,83.78,84.74,83.35,84.72,34765.0
2021-03-01 09:55:00,84.79,84.98,84.4,84.68,54274.0,84.79,84.98,84.4,84.68,54274.0
2021-03-01 10:00:00,84.9,85.25,84.81,85.23,25022.0,84.9,85.25,84.81,85.23,25022.0
2021-03-01 10:05:00,85.26,85.6,84.83,85.37,43159.0,85.26,85.6,84.83,85.37,43159.0
2021-03-01 10:10:00,85.43,85.5,84.42,84.53,31217.0,85.43,85.5,84.42,84.53,31217.0
2021-03-01 10:15:00,84.47,84.66,84.11,84.48,25493.0,84.47,84.66,84.11,84.48,25493.0
2021-03-01 10:20:00,84.4,84.52,84.17,84.41,17523.0,84.4,84.52,84.17,84.41,17523.0
2021-03-01 10:25:00,84.41,84.44,84.02,84.25,15103.0,84.41,84.44,84.02,84.25,15103.0
2021-03-01 10:30:00,84.21,84.44,83.72,84.08,34263.0,84.21,84.44,83.72,84.08,34263.0
2021-03-01 10:35:00,84.05,84.49,84.04,84.34,20540.0,84.05,84.49,84.04,84.34,20540.0
2021-03-01 10:40:00,84.41,84.88,84.41,84.88,18712.0,84.41,84.88,84.41,84.88,18712.0
2021-03-01 10:45:00,84.78,84.87,84.49,84.57,14836.0,84.78,84.87,84.49,84.57,14836.0
2021-03-01 10:50:00,84.57,84.7,84.46,84.67,12610.0,84.57,84.7,84.46,84.67,12610.0
2021-03-01 10:55:00,84.7,84.75,84.34,84.51,16587.0,84.7,84.75,84.34,84.51,16587.0
2021-03-01 11:00:00,84.57,84.85,84.4,84.66,14626.0,84.57,84.85,84.4,84.66,14626.0
2021-03-01 11:05:00,84.67,85.2,84.67,85.09,19356.0,84.67,85.2,84.67,85.09,19356.0
2021-03-01 11:10:00,85.08,85.31,84.96,85.01,11361.0,85.08,85.31,84.96,85.01,11361.0
2021-03-01 11:15:00,84.95,85.31,84.93,85.28,12403.0,84.95,85.31,84.93,85.28,12403.0
2021-03-01 11:20:00,85.23,85.36,84.97,84.99,9140.0,85.23,85.36,84.97,84.99,9140.0
2021-03-01 11:25:00,85.05,85.06,84.84,84.87,19837.0,85.05,85.06,84.84,84.87,19837.0
2021-03-01 11:30:00,84.89,85.1,84.75,85.0,20641.0,84.89,85.1,84.75,85.0,20641.0
2021-03-01 11:35:00,84.98,85.15,84.97,84.98,14076.0,84.98,85.15,84.97,84.98,14076.0
2021-03-01 11:40:00,84.99,85.17,84.93,85.15,8621.0,84.99,85.17,84.93,85.15,8621.0
2021-03-01 11:45:00,85.12,85.16,84.93,85.06,10427.0,85.12,85.16,84.93,85.06,10427.0
2021-03-01 11:50:00,85.1,85.11,84.99,85.07,11313.0,85.1,85.11,84.99,85.07,11313.0
2021-03-01 11:55:00,85.01,85.01,84.82,84.87,24308.0,85.01,85.01,84.82,84.87,24308.0
2021-03-01 12:00:00,84.87,84.94,84.53,84.54,8019.0,84.87,84.94,84.53,84.54,8019.0
2021-03-01 12:05:00,84.54,84.92,84.53,84.9,9343.0,84.54,84.92,84.53,84.9,9343.0
2021-03-01 12:10:00,84.83,84.91,84.7,84.7,12994.0,84.83,84.91,84.7,84.7,12994.0
2021-03-01 12:15:00,84.71,84.76,84.47,84.71,17180.0,84.71,84.76,84.47,84.71,17180.0
2021-03-01 12:20:00,84.73,84.86,84.71,84.82,13242.0,84.73,84.86,84.71,84.82,13242.0
2021-03-01 12:25:00,84.83,84.97,84.76,84.95,8800.0,84.83,84.97,84.76,84.95,8800.0
2021-03-01 12:30:00,84.93,84.99,84.81,84.87,9685.0,84.93,84.99,84.81,84.87,9685.0
2021-03-01 12:35:00,84.93,84.95,84.79,84.82,11408.0,84.93,84.95,84.79,84.82,11408.0
2021-03-01 12:40:00,84.82,84.95,84.75,84.94,13080.0,84.82,84.95,84.75,84.94,13080.0
2021-03-01 12:45:00,84.93,85.13,84.9,84.93,9490.0,84.93,85.13,84.9,84.93,9490.0
2021-03-01 12:50:00,84.94,85.01,84.87,84.9,16429.0,84.94,85.01,84.87,84.9,16429.0
2021-03-01 12:55:00,84.95,84.95,84.67,84.75,6963.0,84.95,84.95,84.67,84.75,6963.0
2021-03-01 13:00:00,84.75,84.99,84.72,84.87,6994.0,84.75,84.99,84.72,84.87,6994.0
2021-03-01 13:05:00,84.93,85.0,84.8,84.81,15635.0,84.93,85.0,84.8,84.81,15635.0
2021-03-01 13:10:00,84.79,84.92,84.77,84.87,10466.0,84.79,84.92,84.77,84.87,10466.0
2021-03-01 13:15:00,84.83,84.95,84.76,84.83,11362.0,84.83,84.95,84.76,84.83,11362.0
2021-03-01 13:20:00,84.86,84.96,84.85,84.89,11292.0,84.86,84.96,84.85,84.89,11292.0
2021-03-01 13:25:00,84.89,85.08,84.84,84.92,12937.0,84.89,85.08,84.84,84.92,12937.0
2021-03-01 13:30:00,84.88,85.06,84.79,84.95,18162.0,84.88,85.06,84.79,84.95,18162.0
2021-03-01 13:35:00,84.98,85.1,84.83,84.89,7914.0,84.98,85.1,84.83,84.89,7914.0
2021-03-01 13:40:00,84.92,85.07,84.88,85.0,13161.0,84.92,85.07,84.88,85.0,13161.0
2021-03-01 13:45:00,85.0,85.01,84.75,84.9,9916.0,85.0,85.01,84.75,84.9,9916.0
2021-03-01 13:50:00,84.9,85.05,84.87,84.87,10302.0,84.9,85.05,84.87,84.87,10302.0
2021-03-01 13:55:00,84.9,84.97,84.74,84.8,10455.0,84.9,84.97,84.74,84.8,10455.0
2021-03-01 14:00:00,84.87,85.11,84.76,84.91,13567.0,84.87,85.11,84.76,84.91,13567.0
2021-03-01 14:05:00,84.94,85.06,84.91,84.95,11995.0,84.94,85.06,84.91,84.95,11995.0
2021-03-01 14:10:00,84.98,85.01,84.85,84.95,11057.0,84.98,85.01,84.85,84.95,11057.0
2021-03-01 14:15:00,84.95,84.97,84.86,84.88,8550.0,84.95,84.97,84.86,84.88,8550.0
2021-03-01 14:20:00,84.91,84.95,84.82,84.88,10685.0,84.91,84.95,84.82,84.88,10685.0
2021-03-01 14:25:00,84.82,84.92,84.8,84.91,4839.0,84.82,84.92,84.8,84.91,4839.0
2021-03-01 14:30:00,84.93,84.93,84.84,84.87,6492.0,84.93,84.93,84.84,84.87,6492.0
2021-03-01 14:35:00,84.93,84.97,84.73,84.73,8004.0,84.93,84.97,84.73,84.73,8004.0
2021-03-01 14:40:00,84.75,84.9,84.6,84.8,8494.0,84.75,84.9,84.6,84.8,8494.0
2021-03-01 14:45:00,84.81,84.85,84.6,84.68,9104.0,84.81,84.85,84.6,84.68,9104.0
2021-03-01 14:50:00,84.74,84.84,84.68,84.83,9734.0,84.74,84.84,84.68,84.83,9734.0
2021-03-01 14:55:00,84.82,84.93,84.79,84.8,8283.0,84.82,84.93,84.79,84.8,8283.0
2021-03-01 15:00:00,84.79,84.87,84.68,84.83,9528.0,84.79,84.87,84.68,84.83,9528.0
2021-03-01 15:05:00,84.82,84.88,84.65,84.67,11763.0,84.82,84.88,84.65,84.67,11763.0
2021-03-01 15:10:00,84.66,84.75,84.6,84.74,10173.0,84.66,84.75,84.6,84.74,10173.0
2021-03-01 15:15:00,84.74,84.76,84.47,84.65,22778.0,84.74,84.76,84.47,84.65,22778.0
2021-03-01 15:20:00,84.69,84.72,84.61,84.68,13206.0,84.69,84.72,84.61,84.68,13206.0
2021-03-01 15:25:00,84.7,84.77,84.5,84.75,21050.0,84.7,84.77,84.5,84.75,21050.0
2021-03-01 15:30:00,84.75,84.78,84.59,84.68,20372.0,84.75,84.78,84.59,84.68,20372.0
2021-03-01 15:35:00,84.66,84.75,84.59,84.7,25668.0,84.66,84.75,84.59,84.7,25668.0
2021-03-01 15:40:00,84.72,84.81,84.5,84.73,40481.0,84.72,84.81,84.5,84.73,40481.0
2021-03-01 15:45:00,84.73,84.79,84.66,84.7,35437.0,84.73,84.79,84.66,84.7,35437.0
2021-03-01 15:50:00,84.72,85.0,84.68,84.92,74797.0,84.72,85.0,84.68,84.92,74797.0
2021-03-01 15:55:00,84.9,85.02,84.76,84.96,90000.0,84.9,85.02,84.76,84.96,90000.0
2021-03-02 09:30:00,84.74,86.09,84.61,85.99,53893.0,84.74,86.09,84.61,85.99,53893.0
2021-03-02 09:35:00,85.91,86.43,85.55,85.55,41511.0,85.91,86.43,85.55,85.55,41511.0
2021-03-02 09:40:00,85.55,85.95,84.76,85.87,41369.0,85.55,85.95,84.76,85.87,41369.0
2021-03-02 09:45:00,85.84,86.0,85.08,85.21,16936.0,85.84,86.0,85.08,85.21,16936.0
2021-03-02 09:50:00,85.25,86.35,85.09,86.34,36331.0,85.25,86.35,85.09,86.34,36331.0
2021-03-02 09:55:00,86.32,86.78,86.07,86.55,35556.0,86.32,86.78,86.07,86.55,35556.0
2021-03-02 10:00:00,86.55,86.69,85.98,86.29,38307.0,86.55,86.69,85.98,86.29,38307.0
2021-03-02 10:05:00,86.4,86.72,86.11,86.19,30661.0,86.4,86.72,86.11,86.19,30661.0
2021-03-02 10:10:00,86.4,86.51,85.14,85.29,41338.0,86.4,86.51,85.14,85.29,41338.0
2021-03-02 10:15:00,85.3,85.99,85.3,85.52,17575.0,85.3,85.99,85.3,85.52,17575.0
2021-03-02 10:20:00,85.5,85.6,85.16,85.34,17874.0,85.5,85.6,85.16,85.34,17874.0
2021-03-02 10:25:00,85.23,85.52,84.9,85.29,16984.0,85.23,85.52,84.9,85.29,16984.0
2021-03-02 10:30:00,85.34,85.43,85.07,85.36,15198.0,85.34,85.43,85.07,85.36,15198.0
2021-03-02 10:35:00,85.29,85.49,84.88,85.02,23744.0,85.29,85.49,84.88,85.02,23744.0
2021-03-02 10:40:00,84.82,84.87,84.5,84.68,21795.0,84.82,84.87,84.5,84.68,21795.0
2021-03-02 10:45:00,84.71,85.26,84.48,85.26,25186.0,84.71,85.26,84.48,85.26,25186.0
2021-03-02 10:50:00,85.2,85.34,84.9,85.07,13222.0,85.2,85.34,84.9,85.07,13222.0
2021-03-02 10:55:00,85.13,85.15,84.92,85.07,11642.0,85.13,85.15,84.92,85.07,11642.0
2021-03-02 11:00:00,85.1,85.18,84.5,85.07,11035.0,85.1,85.18,84.5,85.07,11035.0
2021-03-02 11:05:00,85.03,85.16,84.69,84.74,7825.0,85.03,85.16,84.69,84.74,7825.0
2021-03-02 11:10:00,84.67,84.78,84.36,84.71,8640.0,84.67,84.78,84.36,84.71,8640.0
2021-03-02 11:15:00,84.64,84.71,84.34,84.52,11898.0,84.64,84.71,84.34,84.52,11898.0
2021-03-02 11:20:00,84.45,84.57,84.05,84.16,9284.0,84.45,84.57,84.05,84.16,9284.0
2021-03-02 11:25:00,84.16,84.29,83.92,84.29,27885.0,84.16,84.29,83.92,84.29,27885.0
2021-03-02 11:30:00,84.26,84.29,83.8,83.98,15963.0,84.26,84.29,83.8,83.98,15963.0
2021-03-02 11:35:00,84.01,84.26,83.91,84.09,8847.0,84.01,84.26,83.91,84.09,8847.0
2021-03-02 11:40:00,83.96,84.07,83.62,83.67,10717.0,83.96,84.07,83.62,83.67,10717.0
2021-03-02 11:45:00,83.73,84.06,83.58,83.96,28520.0,83.73,84.06,83.58,83.96,28520.0
2021-03-02 11:50:00,83.96,83.99,83.77,83.93,9216.0,83.96,83.99,83.77,83.93,9216.0
2021-03-02 11:55:00,83.85,83.97,83.81,83.86,6749.0,83.85,83.97,83.81,83.86,6749.0
2021-03-02 12:00:00,83.87,83.96,83.66,83.79,11487.0,83.87,83.96,83.66,83.79,11487.0
2021-03-02 12:05:00,83.84,83.98,83.77,83.87,6448.0,83.84,83.98,83.77,83.87,6448.0
2021-03-02 12:10:00,83.93,83.96,83.6,83.64,9139.0,83.93,83.96,83.6,83.64,9139.0
2021-03-02 12:15:00,83.64,83.67,83.35,83.48,31481.0,83.64,83.67,83.35,83.48,31481.0
2021-03-02 12:20:00,83.52,83.56,83.41,83.41,5598.0,83.52,83.56,83.41,83.41,5598.0
2021-03-02 12:25:00,83.37,83.52,83.27,83.51,10254.0,83.37,83.52,83.27,83.51,10254.0
2021-03-02 12:30:00,83.5,83.81,83.46,83.73,5001.0,83.5,83.81,83.46,83.73,5001.0
2021-03-02 12:35:00,83.82,84.02,83.78,84.01,3340.0,83.82,84.02,83.78,84.01,3340.0
2021-03-02 12:40:00,84.03,84.29,83.9,84.2,7660.0,84.03,84.29,83.9,84.2,7660.0
2021-03-02 12:45:00,84.13,84.13,84.0,84.01,3054.0,84.13,84.13,84.0,84.01,3054.0
2021-03-02 12:50:00,84.07,84.11,83.72,83.83,17217.0,84.07,84.11,83.72,83.83,17217.0
2021-03-02 12:55:00,83.93,83.95,83.79,83.92,1968.0,83.93,83.95,83.79,83.92,1968.0
2021-03-02 13:00:00,84.0,84.29,83.95,84.18,4065.0,84.0,84.29,83.95,84.18,4065.0
2021-03-02 13:05:00,84.07,84.12,84.01,84.03,3651.0,84.07,84.12,84.01,84.03,3651.0
2021-03-02 13:10:00,84.11,84.23,83.95,84.18,5000.0,84.11,84.23,83.95,84.18,5000.0
2021-03-02 13:15:00,84.17,84.17,83.69,83.7,4175.0,84.17,84.17,83.69,83.7,4175.0
2021-03-02 13:20:00,83.69,83.87,83.58,83.85,5737.0,83.69,83.87,83.58,83.85,5737.0
2021-03-02 13:25:00,83.84,83.88,83.68,83.81,5842.0,83.84,83.88,83.68,83.81,5842.0
2021-03-02 13:30:00,83.91,84.06,83.81,83.84,3816.0,83.91,84.06,83.81,83.84,3816.0
2021-03-02 13:35:00,83.84,84.09,83.84,84.08,2727.0,83.84,84.09,83.84,84.08,2727.0
2021-03-02 13:40:00,84.06,84.06,83.79,83.85,5371.0,84.06,84.06,83.79,83.85,5371.0
2021-03-02 13:45:00,83.84,84.08,83.8,83.99,3594.0,83.84,84.08,83.8,83.99,3594.0
2021-03-02 13:50:00,84.02,84.09,83.92,84.03,5642.0,84.02,84.09,83.92,84.03,5642.0
2021-03-02 13:55:00,84.05,84.05,83.8,83.82,5891.0,84.05,84.05,83.8,83.82,5891.0
2021-03-02 14:00:00,83.86,84.08,83.78,83.84,7311.0,83.86,84.08,83.78,83.84,7311.0
2021-03-02 14:05:00,83.82,83.84,83.36,83.36,9876.0,83.82,83.84,83.36,83.36,9876.0
2021-03-02 14:10:00,83.4,83.4,83.21,83.24,7040.0,83.4,83.4,83.21,83.24,7040.0
2021-03-02 14:15:00,83.25,83.28,83.12,83.23,5960.0,83.25,83.28,83.12,83.23,5960.0
2021-03-02 14:20:00,83.2,83.62,83.2,83.6,5188.0,83.2,83.62,83.2,83.6,5188.0
2021-03-02 14:25:00,83.6,83.6,83.29,83.34,5099.0,83.6,83.6,83.29,83.34,5099.0
2021-03-02 14:30:00,83.39,83.41,83.15,83.28,20198.0,83.39,83.41,83.15,83.28,20198.0
2021-03-02 14:35:00,83.27,83.52,83.27,83.52,4691.0,83.27,83.52,83.27,83.52,4691.0
2021-03-02 14:40:00,83.5,83.5,83.28,83.31,3070.0,83.5,83.5,83.28,83.31,3070.0
2021-03-02 14:45:00,83.37,83.56,83.32,83.56,3227.0,83.37,83.56,83.32,83.56,3227.0
2021-03-02 14:50:00,83.57,83.75,83.4,83.7,5390.0,83.57,83.75,83.4,83.7,5390.0
2021-03-02 14:55:00,83.78,83.82,83.61,83.61,5390.0,83.78,83.82,83.61,83.61,5390.0
2021-03-02 15:00:00,83.64,83.79,83.64,83.7,7844.0,83.64,83.79,83.64,83.7,7844.0
2021-03-02 15:05:00,83.72,83.78,83.63,83.72,4319.0,83.72,83.78,83.63,83.72,4319.0
2021-03-02 15:10:00,83.69,83.82,83.61,83.64,5838.0,83.69,83.82,83.61,83.64,5838.0
2021-03-02 15:15:00,83.7,83.7,83.47,83.48,6884.0,83.7,83.7,83.47,83.48,6884.0
2021-03-02 15:20:00,83.51,83.56,83.41,83.46,4897.0,83.51,83.56,83.41,83.46,4897.0
2021-03-02 15:25:00,83.46,83.61,83.38,83.4,5288.0,83.46,83.61,83.38,83.4,5288.0
2021-03-02 15:30:00,83.39,83.72,83.3,83.57,7754.0,83.39,83.72,83.3,83.57,7754.0
2021-03-02 15:35:00,83.52,83.6,83.23,83.23,9621.0,83.52,83.6,83.23,83.23,9621.0
2021-03-02 15:40:00,83.26,83.42,83.13,83.35,16027.0,83.26,83.42,83.13,83.35,16027.0
2021-03-02 15:45:00,83.38,83.51,82.87,83.01,26057.0,83.38,83.51,82.87,83.01,26057.0
2021-03-02 15:50:00,83.02,83.26,82.97,83.19,52253.0,83.02,83.26,82.97,83.19,52253.0
2021-03-02 15:55:00,83.24,83.27,83.03,83.04,78145.0,83.24,83.27,83.03,83.04,78145.0
2021-03-03 09:30:00,83.34,84.16,83.08,83.08,53865.0,83.34,84.16,83.08,83.08,53865.0
2021-03-03 09:35:00,83.05,83.05,82.09,82.78,16527.0,83.05,83.05,82.09,82.78,16527.0
2021-03-03 09:40:00,82.99,83.06,82.52,82.82,11431.0,82.99,83.06,82.52,82.82,11431.0
2021-03-03 09:45:00,82.66,83.0,82.46,82.92,8638.0,82.66,83.0,82.46,82.92,8638.0
2021-03-03 09:50:00,83.08,83.51,82.68,82.86,8809.0,83.08,83.51,82.68,82.86,8809.0
2021-03-03 09:55:00,82.83,82.85,81.88,82.46,13995.0,82.83,82.85,81.88,82.46,13995.0
2021-03-03 10:00:00,82.14,82.38,81.77,82.05,14977.0,82.14,82.38,81.77,82.05,14977.0
2021-03-03 10:05:00,82.01,82.19,81.65,82.01,16348.0,82.01,82.19,81.65,82.01,16348.0
2021-03-03 10:10:00,81.94,82.04,81.05,81.07,29543.0,81.94,82.04,81.05,81.07,29543.0
2021-03-03 10:15:00,81.2,81.35,80.62,81.22,17405.0,81.2,81.35,80.62,81.22,17405.0
2021-03-03 10:20:00,81.26,81.63,80.88,81.44,43132.0,81.26,81.63,80.88,81.44,43132.0
2021-03-03 10:25:00,81.44,81.91,80.97,81.05,21358.0,81.44,81.91,80.97,81.05,21358.0
2021-03-03 10:30:00,81.03,81.58,80.75,81.58,10960.0,81.03,81.58,80.75,81.58,10960.0
2021-03-03 10:35:00,81.66,81.86,81.48,81.55,11436.0,81.66,81.86,81.48,81.55,11436.0
2021-03-03 10:40:00,81.58,81.58,81.18,81.23,17373.0,81.58,81.58,81.18,81.23,17373.0
2021-03-03 10:45:00,81.23,81.7,81.2,81.48,15738.0,81.23,81.7,81.2,81.48,15738.0
2021-03-03 10:50:00,81.47,81.47,80.89,81.02,34837.0,81.47,81.47,80.89,81.02,34837.0
2021-03-03 10:55:00,81.01,81.44,80.82,81.23,17531.0,81.01,81.44,80.82,81.23,17531.0
2021-03-03 11:00:00,81.22,81.39,81.11,81.22,22450.0,81.22,81.39,81.11,81.22,22450.0
2021-03-03 11:05:00,81.29,81.53,81.22,81.25,24782.0,81.29,81.53,81.22,81.25,24782.0
2021-03-03 11:10:00,81.31,81.52,81.19,81.2,11173.0,81.31,81.52,81.19,81.2,11173.0
2021-03-03 11:15:00,81.2,81.41,81.04,81.41,8721.0,81.2,81.41,81.04,81.41,8721.0
2021-03-03 11:20:00,81.35,81.49,81.3,81.38,7683.0,81.35,81.49,81.3,81.38,7683.0
2021-03-03 11:25:00,81.45,81.82,81.44,81.73,5914.0,81.45,81.82,81.44,81.73,5914.0
2021-03-03 11:30:00,81.84,81.86,81.5,81.55,20641.0,81.84,81.86,81.5,81.55,20641.0
2021-03-03 11:35:00,81.56,81.57,81.23,81.37,26722.0,81.56,81.57,81.23,81.37,26722.0
2021-03-03 11:40:00,81.37,81.45,81.1,81.11,39931.0,81.37,81.45,81.1,81.11,39931.0
2021-03-03 11:45:00,81.11,81.21,80.7,80.8,17237.0,81.11,81.21,80.7,80.8,17237.0
2021-03-03 11:50:00,80.75,81.42,80.67,81.28,17494.0,80.75,81.42,80.67,81.28,17494.0
2021-03-03 11:55:00,81.22,81.36,81.0,81.08,7045.0,81.22,81.36,81.0,81.08,7045.0
2021-03-03 12:00:00,81.03,81.12,80.82,80.87,9187.0,81.03,81.12,80.82,80.87,9187.0
2021-03-03 12:05:00,80.89,80.91,80.6,80.69,16573.0,80.89,80.91,80.6,80.69,16573.0
2021-03-03 12:10:00,80.72,80.87,80.6,80.83,8210.0,80.72,80.87,80.6,80.83,8210.0
2021-03-03 12:15:00,80.86,80.86,80.4,80.51,15264.0,80.86,80.86,80.4,80.51,15264.0
2021-03-03 12:20:00,80.53,80.68,80.4,80.67,15009.0,80.53,80.68,80.4,80.67,15009.0
2021-03-03 12:25:00,80.67,80.69,80.35,80.36,7700.0,80.67,80.69,80.35,80.36,7700.0
2021-03-03 12:30:00,80.39,80.39,80.1,80.27,21221.0,80.39,80.39,80.1,80.27,21221.0
2021-03-03 12:35:00,80.32,80.4,80.16,80.32,9948.0,80.32,80.4,80.16,80.32,9948.0
2021-03-03 12:40:00,80.28,80.56,80.28,80.48,9455.0,80.28,80.56,80.28,80.48,9455.0
2021-03-03 12:45:00,80.48,80.63,80.48,80.5,27269.0,80.48,80.63,80.48,80.5,27269.0
2021-03-03 12:50:00,80.5,80.83,80.3,80.38,37649.0,80.5,80.83,80.3,80.38,37649.0
2021-03-03 12:55:00,80.45,80.51,80.21,80.21,11959.0,80.45,80.51,80.21,80.21,11959.0
2021-03-03 13:00:00,80.18,80.3,80.08,80.22,56776.0,80.18,80.3,80.08,80.22,56776.0
2021-03-03 13:05:00,80.24,80.25,79.86,79.87,22613.0,80.24,80.25,79.86,79.87,22613.0
2021-03-03 13:10:00,79.88,80.11,79.8,80.04,15201.0,79.88,80.11,79.8,80.04,15201.0
2021-03-03 13:15:00,80.08,80.56,80.01,80.51,14367.0,80.08,80.56,80.01,80.51,14367.0
2021-03-03 13:20:00,80.51,80.58,80.28,80.32,9854.0,80.51,80.58,80.28,80.32,9854.0
2021-03-03 13:25:00,80.37,80.53,80.25,80.29,61694.0,80.37,80.53,80.25,80.29,61694.0
2021-03-03 13:30:00,80.23,80.31,80.04,80.21,9365.0,80.23,80.31,80.04,80.21,9365.0
2021-03-03 13:35:00,80.21,80.5,80.21,80.42,8102.0,80.21,80.5,80.21,80.42,8102.0
2021-03-03 13:40:00,80.39,80.54,80.3,80.41,10244.0,80.39,80.54,80.3,80.41,10244.0
2021-03-03 13:45:00,80.41,80.47,80.15,80.15,7776.0,80.41,80.47,80.15,80.15,7776.0
2021-03-03 13:50:00,80.24,80.41,79.95,80.03,16042.0,80.24,80.41,79.95,80.03,16042.0
2021-03-03 13:55:00,79.96,80.01,79.61,79.7,70053.0,79.96,80.01,79.61,79.7,70053.0
2021-03-03 14:00:00,79.74,79.84,79.62,79.62,24366.0,79.74,79.84,79.62,79.62,24366.0
2021-03-03 14:05:00,79.69,79.73,79.27,79.55,25823.0,79.69,79.73,79.27,79.55,25823.0
2021-03-03 14:10:00,79.63,79.87,79.41,79.84,17314.0,79.63,79.87,79.41,79.84,17314.0
2021-03-03 14:15:00,79.81,79.81,79.09,79.31,19354.0,79.81,79.81,79.09,79.31,19354.0
2021-03-03 14:20:00,79.35,79.51,79.08,79.24,12658.0,79.35,79.51,79.08,79.24,12658.0
2021-03-03 14:25:00,79.19,79.22,79.0,79.05,30232.0,79.19,79.22,79.0,79.05,30232.0
2021-03-03 14:30:00,79.07,79.15,78.74,78.8,20812.0,79.07,79.15,78.74,78.8,20812.0
2021-03-03 14:35:00,78.83,79.67,78.83,79.54,22944.0,78.83,79.67,78.83,79.54,22944.0
2021-03-03 14:40:00,79.48,79.52,79.32,79.42,12546.0,79.48,79.52,79.32,79.42,12546.0
2021-03-03 14:45:00,79.43,79.43,79.0,79.14,12994.0,79.43,79.43,79.0,79.14,12994.0
2021-03-03 14:50:00,79.16,79.58,79.1,79.53,22984.0,79.16,79.58,79.1,79.53,22984.0
2021-03-03 14:55:00,79.53,79.7,79.45,79.7,7225.0,79.53,79.7,79.45,79.7,7225.0
2021-03-03 15:00:00,79.67,79.82,79.55,79.73,8637.0,79.67,79.82,79.55,79.73,8637.0
2021-03-03 15:05:00,79.74,79.86,79.65,79.77,12123.0,79.74,79.86,79.65,79.77,12123.0
2021-03-03 15:10:00,79.78,79.91,79.77,79.78,7453.0,79.78,79.91,79.77,79.78,7453.0
2021-03-03 15:15:00,79.77,79.83,79.6,79.69,13799.0,79.77,79.83,79.6,79.69,13799.0
2021-03-03 15:20:00,79.7,79.71,79.18,79.25,11370.0,79.7,79.71,79.18,79.25,11370.0
2021-03-03 15:25:00,79.26,79.39,79.11,79.37,12472.0,79.26,79.39,79.11,79.37,12472.0
2021-03-03 15:30:00,79.31,79.42,79.17,79.34,11356.0,79.31,79.42,79.17,79.34,11356.0
2021-03-03 15:35:00,79.33,79.39,79.13,79.21,15902.0,79.33,79.39,79.13,79.21,15902.0
2021-03-03 15:40:00,79.22,79.26,78.91,79.03,52530.0,79.22,79.26,78.91,79.03,52530.0
2021-03-03 15:45:00,79.01,79.12,78.86,79.1,47520.0,79.01,79.12,78.86,79.1,47520.0
2021-03-03 15:50:00,79.06,79.06,78.7,78.86,62517.0,79.06,79.06,78.7,78.86,62517.0
2021-03-03 15:55:00,78.83,79.06,78.81,78.84,109773.0,78.83,79.06,78.81,78.84,109773.0
2021-03-04 09:30:00,78.02,79.7,77.31,79.53,142241.0,78.02,79.7,77.31,79.53,142241.0
2021-03-04 09:35:00,79.44,80.01,78.51,79.17,73247.0,79.44,80.01,78.51,79.17,73247.0
2021-03-04 09:40:00,78.97,79.75,78.37,78.38,25337.0,78.97,79.75,78.37,78.38,25337.0
2021-03-04 09:45:00,78.34,78.34,77.12,77.31,31568.0,78.34,78.34,77.12,77.31,31568.0
2021-03-04 09:50:00,77.14,77.6,76.6,77.23,43705.0,77.14,77.6,76.6,77.23,43705.0
2021-03-04 09:55:00,77.3,77.55,76.35,76.61,33299.0,77.3,77.55,76.35,76.61,33299.0
2021-03-04 10:00:00,76.5,77.2,76.1,76.13,38317.0,76.5,77.2,76.1,76.13,38317.0
2021-03-04 10:05:00,76.09,76.78,75.95,76.3,63987.0,76.09,76.78,75.95,76.3,63987.0
2021-03-04 10:10:00,76.19,77.12,75.92,77.07,53637.0,76.19,77.12,75.92,77.07,53637.0
2021-03-04 10:15:00,76.95,77.07,76.07,76.07,42796.0,76.95,77.07,76.07,76.07,42796.0
2021-03-04 10:20:00,76.0,77.03,75.85,76.72,54910.0,76.0,77.03,75.85,76.72,54910.0
2021-03-04 10:25:00,76.71,77.51,76.28,77.4,33754.0,76.71,77.51,76.28,77.4,33754.0
2021-03-04 10:30:00,77.46,77.64,77.13,77.57,17037.0,77.46,77.64,77.13,77.57,17037.0
2021-03-04 10:35:00,77.62,78.0,77.55,77.84,27326.0,77.62,78.0,77.55,77.84,27326.0
2021-03-04 10:40:00,77.87,78.35,77.55,78.16,29220.0,77.87,78.35,77.55,78.16,29220.0
2021-03-04 10:45:00,78.21,78.37,77.9,77.95,22466.0,78.21,78.37,77.9,77.95,22466.0
2021-03-04 10:50:00,77.97,78.47,77.29,77.4,22776.0,77.97,78.47,77.29,77.4,22776.0
2021-03-04 10:55:00,77.41,78.19,77.13,77.67,22706.0,77.41,78.19,77.13,77.67,22706.0
2021-03-04 11:00:00,77.7,78.39,77.65,77.92,13086.0,77.7,78.39,77.65,77.92,13086.0
2021-03-04 11:05:00,77.93,78.18,77.49,77.77,16564.0,77.93,78.18,77.49,77.77,16564.0
2021-03-04 11:10:00,77.76,77.87,77.07,77.09,19549.0,77.76,77.87,77.07,77.09,19549.0
2021-03-04 11:15:00,77.1,77.32,76.82,77.3,24554.0,77.1,77.32,76.82,77.3,24554.0
2021-03-04 11:20:00,77.3,77.7,77.15,77.66,11055.0,77.3,77.7,77.15,77.66,11055.0
2021-03-04 11:25:00,77.65,77.75,77.15,77.22,19134.0,77.65,77.75,77.15,77.22,19134.0
2021-03-04 11:30:00,77.27,78.04,77.27,77.48,14872.0,77.27,78.04,77.27,77.48,14872.0
2021-03-04 11:35:00,77.44,78.05,77.44,78.05,14165.0,77.44,78.05,77.44,78.05,14165.0
2021-03-04 11:40:00,78.06,78.53,78.02,78.36,13761.0,78.06,78.53,78.02,78.36,13761.0
2021-03-04 11:45:00,78.43,78.68,78.36,78.55,17284.0,78.43,78.68,78.36,78.55,17284.0
2021-03-04 11:50:00,78.6,78.6,78.27,78.37,9323.0,78.6,78.6,78.27,78.37,9323.0
2021-03-04 11:55:00,78.32,78.5,78.11,78.41,15704.0,78.32,78.5,78.11,78.41,15704.0
2021-03-04 12:00:00,78.48,78.71,78.29,78.49,10296.0,78.48,78.71,78.29,78.49,10296.0
2021-03-04 12:05:00,78.45,78.61,78.3,78.46,20365.0,78.45,78.61,78.3,78.46,20365.0
2021-03-04 12:10:00,78.41,78.45,77.79,77.79,19451.0,78.41,78.45,77.79,77.79,19451.0
2021-03-04 12:15:00,77.82,78.51,77.81,78.12,23169.0,77.82,78.51,77.81,78.12,23169.0
2021-03-04 12:20:00,78.17,78.47,77.46,77.61,17830.0,78.17,78.47,77.46,77.61,17830.0
2021-03-04 12:25:00,77.67,77.72,77.18,77.57,18793.0,77.67,77.72,77.18,77.57,18793.0
2021-03-04 12:30:00,77.48,77.61,76.57,76.93,18492.0,77.48,77.61,76.57,76.93,18492.0
2021-03-04 12:35:00,76.91,77.19,76.71,77.13,10432.0,76.91,77.19,76.71,77.13,10432.0
2021-03-04 12:40:00,77.27,77.4,76.87,76.9,8200.0,77.27,77.4,76.87,76.9,8200.0
2021-03-04 12:45:00,76.87,76.88,76.41,76.49,35952.0,76.87,76.88,76.41,76.49,35952.0
2021-03-04 12:50:00,76.57,76.79,76.3,76.53,24142.0,76.57,76.79,76.3,76.53,24142.0
2021-03-04 12:55:00,76.52,76.53,76.08,76.27,25804.0,76.52,76.53,76.08,76.27,25804.0
2021-03-04 13:00:00,76.27,76.71,76.22,76.68,30791.0,76.27,76.71,76.22,76.68,30791.0
2021-03-04 13:05:00,76.63,76.63,75.71,75.83,17559.0,76.63,76.63,75.71,75.83,17559.0
2021-03-04 13:10:00,75.76,75.99,75.52,75.67,16273.0,75.76,75.99,75.52,75.67,16273.0
2021-03-04 13:15:00,75.68,76.01,75.57,76.01,12315.0,75.68,76.01,75.57,76.01,12315.0
2021-03-04 13:20:00,75.91,75.91,75.43,75.7,18202.0,75.91,75.91,75.43,75.7,18202.0
2021-03-04 13:25:00,75.76,75.76,75.16,75.63,59299.0,75.76,75.76,75.16,75.63,59299.0
2021-03-04 13:30:00,75.61,75.61,74.91,75.05,52241.0,75.61,75.61,74.91,75.05,52241.0
2021-03-04 13:35:00,75.03,75.5,74.93,75.29,28572.0,75.03,75.5,74.93,75.29,28572.0
2021-03-04 13:40:00,75.26,75.26,74.63,74.82,17892.0,75.26,75.26,74.63,74.82,17892.0
2021-03-04 13:45:00,74.78,74.82,73.96,73.96,59965.0,74.78,74.82,73.96,73.96,59965.0
2021-03-04 13:50:00,73.98,74.0,73.35,73.89,49659.0,73.98,74.0,73.35,73.89,49659.0
2021-03-04 13:55:00,73.89,73.93,73.34,73.35,27601.0,73.89,73.93,73.34,73.35,27601.0
2021-03-04 14:00:00,73.34,73.86,73.34,73.67,33095.0,73.34,73.86,73.34,73.67,33095.0
2021-03-04 14:05:00,73.68,74.38,73.58,74.38,36866.0,73.68,74.38,73.58,74.38,36866.0
2021-03-04 14:10:00,74.36,74.36,73.91,74.0,27653.0,74.36,74.36,73.91,74.0,27653.0
2021-03-04 14:15:00,73.95,74.32,73.62,74.25,31345.0,73.95,74.32,73.62,74.25,31345.0
2021-03-04 14:20:00,74.27,74.99,74.23,74.97,20741.0,74.27,74.99,74.23,74.97,20741.0
2021-03-04 14:25:00,74.99,75.39,74.81,75.05,20583.0,74.99,75.39,74.81,75.05,20583.0
2021-03-04 14:30:00,74.95,75.15,74.67,74.78,29860.0,74.95,75.15,74.67,74.78,29860.0
2021-03-04 14:35:00,74.85,74.85,74.34,74.65,18225.0,74.85,74.85,74.34,74.65,18225.0
2021-03-04 14:40:00,74.61,75.11,74.6,75.11,22714.0,74.61,75.11,74.6,75.11,22714.0
2021-03-04 14:45:00,75.23,75.37,74.94,75.12,53372.0,75.23,75.37,74.94,75.12,53372.0
2021-03-04 14:50:00,75.11,75.27,74.64,74.99,35716.0,75.11,75.27,74.64,74.99,35716.0
2021-03-04 14:55:00,75.04,75.25,74.77,75.22,27724.0,75.04,75.25,74.77,75.22,27724.0
2021-03-04 15:00:00,75.16,75.37,74.61,74.69,26814.0,75.16,75.37,74.61,74.69,26814.0
2021-03-04 15:05:00,74.71,75.05,74.65,74.69,31942.0,74.71,75.05,74.65,74.69,31942.0
2021-03-04 15:10:00,74.67,74.73,74.26,74.51,38953.0,74.67,74.73,74.26,74.51,38953.0
2021-03-04 15:15:00,74.47,74.69,74.26,74.48,32979.0,74.47,74.69,74.26,74.48,32979.0
2021-03-04 15:20:00,74.45,74.49,74.24,74.31,26866.0,74.45,74.49,74.24,74.31,26866.0
2021-03-04 15:25:00,74.33,74.77,74.24,74.59,38958.0,74.33,74.77,74.24,74.59,38958.0
2021-03-04 15:30:00,74.56,74.96,74.38,74.95,56371.0,74.56,74.96,74.38,74.95,56371.0
2021-03-04 15:35:00,74.91,74.98,74.35,74.54,75390.0,74.91,74.98,74.35,74.54,75390.0
2021-03-04 15:40:00,74.54,74.97,74.5,74.89,116864.0,74.54,74.97,74.5,74.89,116864.0
2021-03-04 15:45:00,74.94,75.28,74.77,75.01,67683.0,74.94,75.28,74.77,75.01,67683.0
2021-03-04 15:50:00,75.05,75.5,75.02,75.22,63543.0,75.05,75.5,75.02,75.22,63543.0
2021-03-04 15:55:00,75.26,75.4,75.07,75.36,144809.0,75.26,75.4,75.07,75.36,144809.0
2021-03-05 09:30:00,75.99,76.55,75.01,75.37,114586.0,75.99,76.55,75.01,75.37,114586.0
2021-03-05 09:35:00,75.37,75.37,74.43,74.53,97334.0,75.37,75.37,74.43,74.53,97334.0
2021-03-05 09:40:00,74.53,74.68,73.38,74.25,31197.0,74.53,74.68,73.38,74.25,31197.0
2021-03-05 09:45:00,74.22,74.5,73.68,73.68,26920.0,74.22,74.5,73.68,73.68,26920.0
2021-03-05 09:50:00,73.68,73.98,72.79,72.92,61039.0,73.68,73.98,72.79,72.92,61039.0
2021-03-05 09:55:00,72.83,73.26,72.14,72.91,99119.0,72.83,73.26,72.14,72.91,99119.0
2021-03-05 10:00:00,72.92,72.96,72.44,72.65,82507.0,72.92,72.96,72.44,72.65,82507.0
2021-03-05 10:05:00,72.67,73.57,72.58,72.58,35218.0,72.67,73.57,72.58,72.58,35218.0
2021-03-05 10:10:00,72.63,72.76,71.51,71.68,104723.0,72.63,72.76,71.51,71.68,104723.0
2021-03-05 10:15:00,71.68,72.33,71.44,71.68,64512.0,71.68,72.33,71.44,71.68,64512.0
2021-03-05 10:20:00,71.63,71.72,70.9,70.98,122269.0,71.63,71.72,70.9,70.98,122269.0
2021-03-05 10:25:00,71.11,71.95,70.8,70.84,68993.0,71.11,71.95,70.8,70.84,68993.0
2021-03-05 10:30:00,70.84,70.98,69.89,70.26,85322.0,70.84,70.98,69.89,70.26,85322.0
2021-03-05 10:35:00,70.33,71.02,69.87,70.02,64607.0,70.33,71.02,69.87,70.02,64607.0
2021-03-05 10:40:00,70.04,71.14,69.82,70.61,161766.0,70.04,71.14,69.82,70.61,161766.0
2021-03-05 10:45:00,70.58,71.05,70.19,70.89,63286.0,70.58,71.05,70.19,70.89,63286.0
2021-03-05 10:50:00,70.87,71.41,70.82,71.09,57211.0,70.87,71.41,70.82,71.09,57211.0
2021-03-05 10:55:00,71.08,71.26,70.46,70.7,44186.0,71.08,71.26,70.46,70.7,44186.0
2021-03-05 11:00:00,70.7,70.86,69.98,70.05,41373.0,70.7,70.86,69.98,70.05,41373.0
2021-03-05 11:05:00,70.03,70.12,69.4,69.62,88808.0,70.03,70.12,69.4,69.62,88808.0
2021-03-05 11:10:00,69.65,69.85,68.97,68.99,34946.0,69.65,69.85,68.97,68.99,34946.0
2021-03-05 11:15:00,68.97,69.16,68.41,68.84,102576.0,68.97,69.16,68.41,68.84,102576.0
2021-03-05 11:20:00,68.83,69.02,68.46,68.73,67346.0,68.83,69.02,68.46,68.73,67346.0
2021-03-05 11:25:00,68.75,68.75,68.07,68.44,154338.0,68.75,68.75,68.07,68.44,154338.0
2021-03-05 11:30:00,68.49,68.98,68.46,68.68,59705.0,68.49,68.98,68.46,68.68,59705.0
2021-03-05 11:35:00,68.68,69.66,68.67,69.44,31993.0,68.68,69.66,68.67,69.44,31993.0
2021-03-05 11:40:00,69.46,69.92,69.01,69.81,39886.0,69.46,69.92,69.01,69.81,39886.0
2021-03-05 11:45:00,69.81,70.08,69.51,69.87,24241.0,69.81,70.08,69.51,69.87,24241.0
2021-03-05 11:50:00,69.84,70.17,69.55,69.6,17639.0,69.84,70.17,69.55,69.6,17639.0
2021-03-05 11:55:00,69.76,70.74,69.69,70.52,24401.0,69.76,70.74,69.69,70.52,24401.0
2021-03-05 12:00:00,70.46,70.57,70.09,70.4,38034.0,70.46,70.57,70.09,70.4,38034.0
2021-03-05 12:05:00,70.37,70.58,69.68,69.68,58717.0,70.37,70.58,69.68,69.68,58717.0
2021-03-05 12:10:00,69.7,70.24,69.5,70.04,31552.0,69.7,70.24,69.5,70.04,31552.0
2021-03-05 12:15:00,70.04,71.04,69.93,71.03,37376.0,70.04,71.04,69.93,71.03,37376.0
2021-03-05 12:20:00,71.04,71.68,70.98,71.57,26732.0,71.04,71.68,70.98,71.57,26732.0
2021-03-05 12:25:00,71.65,72.18,71.34,71.97,28579.0,71.65,72.18,71.34,71.97,28579.0
2021-03-05 12:30:00,72.0,72.45,72.0,72.15,23147.0,72.0,72.45,72.0,72.15,23147.0
2021-03-05 12:35:00,72.14,72.24,71.45,72.21,51968.0,72.14,72.24,71.45,72.21,51968.0
2021-03-05 12:40:00,72.14,72.5,71.95,72.44,62652.0,72.14,72.5,71.95,72.44,62652.0
2021-03-05 12:45:00,72.44,72.63,72.04,72.18,45743.0,72.44,72.63,72.04,72.18,45743.0
2021-03-05 12:50:00,72.18,72.39,71.83,72.01,30824.0,72.18,72.39,71.83,72.01,30824.0
2021-03-05 12:55:00,72.06,72.48,72.03,72.42,18393.0,72.06,72.48,72.03,72.42,18393.0
2021-03-05 13:00:00,72.44,72.65,71.5,71.59,37283.0,72.44,72.65,71.5,71.59,37283.0
2021-03-05 13:05:00,71.6,72.3,71.55,72.3,24692.0,71.6,72.3,71.55,72.3,24692.0
2021-03-05 13:10:00,72.34,72.43,72.09,72.33,22370.0,72.34,72.43,72.09,72.33,22370.0
2021-03-05 13:15:00,72.41,72.99,72.29,72.86,40038.0,72.41,72.99,72.29,72.86,40038.0
2021-03-05 13:20:00,72.95,73.2,72.57,73.11,28849.0,72.95,73.2,72.57,73.11,28849.0
2021-03-05 13:25:00,73.15,73.4,73.01,73.32,24010.0,73.15,73.4,73.01,73.32,24010.0
2021-03-05 13:30:00,73.35,73.6,73.17,73.48,33400.0,73.35,73.6,73.17,73.48,33400.0
2021-03-05 13:35:00,73.6,73.76,73.44,73.74,10855.0,73.6,73.76,73.44,73.74,10855.0
2021-03-05 13:40:00,73.79,73.83,73.06,73.07,27317.0,73.79,73.83,73.06,73.07,27317.0
2021-03-05 13:45:00,73.16,73.42,72.97,73.16,21839.0,73.16,73.42,72.97,73.16,21839.0
2021-03-05 13:50:00,73.19,73.5,72.41,72.5,30420.0,73.19,73.5,72.41,72.5,30420.0
2021-03-05 13:55:00,72.56,72.8,72.27,72.8,59269.0,72.56,72.8,72.27,72.8,59269.0
2021-03-05 14:00:00,72.86,72.91,72.3,72.31,14361.0,72.86,72.91,72.3,72.31,14361.0
2021-03-05 14:05:00,72.4,72.53,71.89,71.94,39819.0,72.4,72.53,71.89,71.94,39819.0
2021-03-05 14:10:00,71.89,71.93,71.66,71.86,23887.0,71.89,71.93,71.66,71.86,23887.0
2021-03-05 14:15:00,71.92,72.17,71.62,71.69,24346.0,71.92,72.17,71.62,71.69,24346.0
2021-03-05 14:20:00,71.7,72.15,71.62,72.01,20733.0,71.7,72.15,71.62,72.01,20733.0
2021-03-05 14:25:00,72.05,72.87,72.05,72.79,129948.0,72.05,72.87,72.05,72.79,129948.0
2021-03-05 14:30:00,72.8,73.44,72.72,73.36,21684.0,72.8,73.44,72.72,73.36,21684.0
2021-03-05 14:35:00,73.35,73.37,72.98,73.08,14925.0,73.35,73.37,72.98,73.08,14925.0
2021-03-05 14:40:00,73.14,73.25,72.73,72.88,9619.0,73.14,73.25,72.73,72.88,9619.0
2021-03-05 14:45:00,72.86,73.13,72.72,73.13,13170.0,72.86,73.13,72.72,73.13,13170.0
2021-03-05 14:50:00,73.15,73.27,73.07,73.27,6601.0,73.15,73.27,73.07,73.27,6601.0
2021-03-05 14:55:00,73.34,73.62,73.29,73.54,15889.0,73.34,73.62,73.29,73.54,15889.0
2021-03-05 15:00:00,73.49,73.75,73.4,73.6,11113.0,73.49,73.75,73.4,73.6,11113.0
2021-03-05 15:05:00,73.59,73.66,73.15,73.19,17200.0,73.59,73.66,73.15,73.19,17200.0
2021-03-05 15:10:00,73.19,73.28,72.94,73.24,15686.0,73.19,73.28,72.94,73.24,15686.0
2021-03-05 15:15:00,73.17,73.45,73.16,73.3,11404.0,73.17,73.45,73.16,73.3,11404.0
2021-03-05 15:20:00,73.32,73.53,73.22,73.46,11882.0,73.32,73.53,73.22,73.46,11882.0
2021-03-05 15:25:00,73.4,73.6,73.2,73.44,26919.0,73.4,73.6,73.2,73.44,26919.0
2021-03-05 15:30:00,73.42,73.8,73.16,73.45,60222.0,73.42,73.8,73.16,73.45,60222.0
2021-03-05 15:35:00,73.44,73.89,73.44,73.86,30804.0,73.44,73.89,73.44,73.86,30804.0
2021-03-05 15:40:00,73.86,73.91,73.54,73.89,24994.0,73.86,73.91,73.54,73.89,24994.0
2021-03-05 15:45:00,73.89,73.99,73.62,73.88,45770.0,73.89,73.99,73.62,73.88,45770.0
2021-03-05 15:50:00,73.89,73.99,73.68,73.98,62916.0,73.89,73.99,73.68,73.98,62916.0
2021-03-05 15:55:00,73.99,74.07,73.54,73.7,111839.0,73.99,74.07,73.54,73.7,111839.0
2021-03-08 09:30:00,73.8,74.22,71.76,72.04,140669.0,73.8,74.22,71.76,72.04,140669.0
2021-03-08 09:35:00,72.04,72.82,71.7,72.58,64269.0,72.04,72.82,71.7,72.58,64269.0
2021-03-08 09:40:00,72.55,74.1,72.52,73.48,70965.0,72.55,74.1,72.52,73.48,70965.0
2021-03-08 09:45:00,73.58,74.65,73.16,73.18,29866.0,73.58,74.65,73.16,73.18,29866.0
2021-03-08 09:50:00,73.22,73.37,72.32,73.19,26334.0,73.22,73.37,72.32,73.19,26334.0
2021-03-08 09:55:00,73.14,73.71,72.54,72.77,29500.0,73.14,73.71,72.54,72.77,29500.0
2021-03-08 10:00:00,72.96,73.18,72.21,72.79,18010.0,72.96,73.18,72.21,72.79,18010.0
2021-03-08 10:05:00,72.76,73.64,72.56,73.64,11337.0,72.76,73.64,72.56,73.64,11337.0
2021-03-08 10:10:00,73.73,73.78,73.0,73.42,10598.0,73.73,73.78,73.0,73.42,10598.0
2021-03-08 10:15:00,73.49,73.78,73.01,73.43,15480.0,73.49,73.78,73.01,73.43,15480.0
2021-03-08 10:20:00,73.56,74.1,73.27,73.28,27062.0,73.56,74.1,73.27,73.28,27062.0
2021-03-08 10:25:00,73.36,73.9,73.26,73.7,20594.0,73.36,73.9,73.26,73.7,20594.0
2021-03-08 10:30:00,73.78,74.33,73.77,74.13,24659.0,73.78,74.33,73.77,74.13,24659.0
2021-03-08 10:35:00,74.13,74.59,74.02,74.22,19207.0,74.13,74.59,74.02,74.22,19207.0
2021-03-08 10:40:00,74.11,74.74,74.11,74.58,15684.0,74.11,74.74,74.11,74.58,15684.0
2021-03-08 10:45:00,74.66,74.96,74.35,74.38,31552.0,74.66,74.96,74.35,74.38,31552.0
2021-03-08 10:50:00,74.42,74.58,73.91,74.07,23366.0,74.42,74.58,73.91,74.07,23366.0
2021-03-08 10:55:00,74.1,74.81,73.96,74.49,12660.0,74.1,74.81,73.96,74.49,12660.0
2021-03-08 11:00:00,74.51,74.9,74.51,74.7,50208.0,74.51,74.9,74.51,74.7,50208.0
2021-03-08 11:05:00,74.55,74.93,74.55,74.67,17582.0,74.55,74.93,74.55,74.67,17582.0
2021-03-08 11:10:00,74.64,74.68,73.78,73.91,23712.0,74.64,74.68,73.78,73.91,23712.0
2021-03-08 11:15:00,73.93,74.26,73.58,74.23,11004.0,73.93,74.26,73.58,74.23,11004.0
2021-03-08 11:20:00,74.29,74.43,74.13,74.32,12028.0,74.29,74.43,74.13,74.32,12028.0
2021-03-08 11:25:00,74.18,74.18,73.86,73.88,8450.0,74.18,74.18,73.86,73.88,8450.0
2021-03-08 11:30:00,73.92,74.08,73.54,73.75,19191.0,73.92,74.08,73.54,73.75,19191.0
2021-03-08 11:35:00,73.75,73.76,73.36,73.73,16317.0,73.75,73.76,73.36,73.73,16317.0
2021-03-08 11:40:00,73.63,73.67,73.05,73.05,12903.0,73.63,73.67,73.05,73.05,12903.0
2021-03-08 11:45:00,73.07,73.36,73.01,73.34,9106.0,73.07,73.36,73.01,73.34,9106.0
2021-03-08 11:50:00,73.3,73.56,73.07,73.28,15717.0,73.3,73.56,73.07,73.28,15717.0
2021-03-08 11:55:00,73.25,73.57,73.03,73.06,13575.0,73.25,73.57,73.03,73.06,13575.0
2021-03-08 12:00:00,73.04,73.32,72.87,73.23,11162.0,73.04,73.32,72.87,73.23,11162.0
2021-03-08 12:05:00,73.18,73.44,73.16,73.27,14171.0,73.18,73.44,73.16,73.27,14171.0
2021-03-08 12:10:00,73.25,73.29,72.66,72.83,11742.0,73.25,73.29,72.66,72.83,11742.0
2021-03-08 12:15:00,72.63,72.8,72.53,72.61,6457.0,72.63,72.8,72.53,72.61,6457.0
2021-03-08 12:20:00,72.56,73.04,72.56,73.01,14334.0,72.56,73.04,72.56,73.01,14334.0
2021-03-08 12:25:00,73.02,73.16,72.85,73.01,8039.0,73.02,73.16,72.85,73.01,8039.0
2021-03-08 12:30:00,72.88,72.99,72.73,72.78,7814.0,72.88,72.99,72.73,72.78,7814.0
2021-03-08 12:35:00,72.81,73.0,72.51,72.51,5179.0,72.81,73.0,72.51,72.51,5179.0
2021-03-08 12:40:00,72.59,72.68,72.38,72.42,5263.0,72.59,72.68,72.38,72.42,5263.0
2021-03-08 12:45:00,72.45,72.8,72.45,72.8,7232.0,72.45,72.8,72.45,72.8,7232.0
2021-03-08 12:50:00,72.76,72.9,72.63,72.64,5599.0,72.76,72.9,72.63,72.64,5599.0
2021-03-08 12:55:00,72.6,72.6,72.25,72.25,8466.0,72.6,72.6,72.25,72.25,8466.0
2021-03-08 13:00:00,72.25,72.49,72.24,72.39,10552.0,72.25,72.49,72.24,72.39,10552.0
2021-03-08 13:05:00,72.35,72.35,72.1,72.1,5235.0,72.35,72.35,72.1,72.1,5235.0
2021-03-08 13:10:00,72.15,72.46,71.93,72.38,23793.0,72.15,72.46,71.93,72.38,23793.0
2021-03-08 13:15:00,72.3,72.75,72.3,72.64,8703.0,72.3,72.75,72.3,72.64,8703.0
2021-03-08 13:20:00,72.56,72.66,72.41,72.58,5421.0,72.56,72.66,72.41,72.58,5421.0
2021-03-08 13:25:00,72.52,72.64,72.47,72.48,6865.0,72.52,72.64,72.47,72.48,6865.0
2021-03-08 13:30:00,72.53,72.54,72.24,72.24,5966.0,72.53,72.54,72.24,72.24,5966.0
2021-03-08 13:35:00,72.23,72.36,72.0,72.09,11879.0,72.23,72.36,72.0,72.09,11879.0
2021-03-08 13:40:00,72.05,72.07,71.79,71.79,7244.0,72.05,72.07,71.79,71.79,7244.0
2021-03-08 13:45:00,71.79,71.97,71.57,71.59,22396.0,71.79,71.97,71.57,71.59,22396.0
2021-03-08 13:50:00,71.59,71.9,71.53,71.88,22466.0,71.59,71.9,71.53,71.88,22466.0
2021-03-08 13:55:00,71.85,71.89,71.61,71.69,8765.0,71.85,71.89,71.61,71.69,8765.0
2021-03-08 14:00:00,71.61,71.93,71.56,71.75,12504.0,71.61,71.93,71.56,71.75,12504.0
2021-03-08 14:05:00,71.73,72.11,71.73,71.9,40167.0,71.73,72.11,71.73,71.9,40167.0
2021-03-08 14:10:00,71.89,72.09,71.83,71.96,15285.0,71.89,72.09,71.83,71.96,15285.0
2021-03-08 14:15:00,71.97,72.22,71.94,71.94,8550.0,71.97,72.22,71.94,71.94,8550.0
2021-03-08 14:20:00,72.03,72.18,71.96,72.11,9977.0,72.03,72.18,71.96,72.11,9977.0
2021-03-08 14:25:00,72.11,72.5,72.02,72.36,20944.0,72.11,72.5,72.02,72.36,20944.0
2021-03-08 14:30:00,72.35,72.54,72.31,72.31,5699.0,72.35,72.54,72.31,72.31,5699.0
2021-03-08 14:35:00,72.37,72.51,72.19,72.19,13976.0,72.37,72.51,72.19,72.19,13976.0
2021-03-08 14:40:00,72.23,72.29,71.81,71.85,10505.0,72.23,72.29,71.81,71.85,10505.0
2021-03-08 14:45:00,71.82,71.89,71.55,71.66,19935.0,71.82,71.89,71.55,71.66,19935.0
2021-03-08 14:50:00,71.64,71.78,71.58,71.75,15815.0,71.64,71.78,71.58,71.75,15815.0
2021-03-08 14:55:00,71.72,71.78,71.43,71.43,21874.0,71.72,71.78,71.43,71.43,21874.0
2021-03-08 15:00:00,71.47,71.48,71.17,71.25,16391.0,71.47,71.48,71.17,71.25,16391.0
2021-03-08 15:05:00,71.23,71.3,71.02,71.05,27408.0,71.23,71.3,71.02,71.05,27408.0
2021-03-08 15:10:00,71.05,71.45,71.01,71.33,24207.0,71.05,71.45,71.01,71.33,24207.0
2021-03-08 15:15:00,71.34,71.41,71.11,71.14,17527.0,71.34,71.41,71.11,71.14,17527.0
2021-03-08 15:20:00,71.15,71.52,71.15,71.47,20480.0,71.15,71.52,71.15,71.47,20480.0
2021-03-08 15:25:00,71.47,71.67,71.27,71.27,23209.0,71.47,71.67,71.27,71.27,23209.0
2021-03-08 15:30:00,71.31,71.8,71.26,71.65,28197.0,71.31,71.8,71.26,71.65,28197.0
2021-03-08 15:35:00,71.59,72.0,71.59,71.81,33001.0,71.59,72.0,71.59,71.81,33001.0
2021-03-08 15:40:00,71.81,71.92,71.63,71.81,30134.0,71.81,71.92,71.63,71.81,30134.0
2021-03-08 15:45:00,71.84,71.9,71.45,71.81,64263.0,71.84,71.9,71.45,71.81,64263.0
2021-03-08 15:50:00,71.86,72.1,71.63,71.79,96204.0,71.86,72.1,71.63,71.79,96204.0
2021-03-08 15:55:00,71.81,71.81,71.38,71.39,90289.0,71.81,71.81,71.38,71.39,90289.0
2021-03-09 09:30:00,74.0,74.79,73.37,73.94,131802.0,74.0,74.79,73.37,73.94,131802.0
2021-03-09 09:35:00,73.93,75.01,73.45,74.68,137841.0,73.93,75.01,73.45,74.68,137841.0
2021-03-09 09:40:00,74.77,74.81,73.61,74.2,48738.0,74.77,74.81,73.61,74.2,48738.0
2021-03-09 09:45:00,74.12,74.58,73.71,74.0,39835.0,74.12,74.58,73.71,74.0,39835.0
2021-03-09 09:50:00,73.98,74.59,73.52,74.42,50172.0,73.98,74.59,73.52,74.42,50172.0
2021-03-09 09:55:00,74.47,75.46,74.43,75.0,47498.0,74.47,75.46,74.43,75.0,47498.0
2021-03-09 10:00:00,75.06,75.75,74.68,75.25,120228.0,75.06,75.75,74.68,75.25,120228.0
2021-03-09 10:05:00,75.29,76.19,75.15,76.09,70409.0,75.29,76.19,75.15,76.09,70409.0
2021-03-09 10:10:00,76.01,76.09,75.52,75.58,26936.0,76.01,76.09,75.52,75.58,26936.0
2021-03-09 10:15:00,75.52,76.49,75.52,76.39,52204.0,75.52,76.49,75.52,76.39,52204.0
2021-03-09 10:20:00,76.44,76.59,75.96,76.1,47288.0,76.44,76.59,75.96,76.1,47288.0
2021-03-09 10:25:00,76.19,77.06,76.12,76.37,115171.0,76.19,77.06,76.12,76.37,115171.0
2021-03-09 10:30:00,76.41,76.54,75.79,76.0,50073.0,76.41,76.54,75.79,76.0,50073.0
2021-03-09 10:35:00,75.98,76.3,75.88,76.12,35866.0,75.98,76.3,75.88,76.12,35866.0
2021-03-09 10:40:00,76.09,76.12,75.62,75.84,29968.0,76.09,76.12,75.62,75.84,29968.0
2021-03-09 10:45:00,75.9,76.06,75.13,75.13,31258.0,75.9,76.06,75.13,75.13,31258.0
2021-03-09 10:50:00,75.17,75.43,75.06,75.14,27569.0,75.17,75.43,75.06,75.14,27569.0
2021-03-09 10:55:00,75.2,75.7,75.08,75.45,22088.0,75.2,75.7,75.08,75.45,22088.0
2021-03-09 11:00:00,75.55,76.02,75.27,76.01,34622.0,75.55,76.02,75.27,76.01,34622.0
2021-03-09 11:05:00,75.97,75.98,75.69,75.94,28414.0,75.97,75.98,75.69,75.94,28414.0
2021-03-09 11:10:00,75.91,76.08,75.61,76.0,32739.0,75.91,76.08,75.61,76.0,32739.0
2021-03-09 11:15:00,76.0,76.35,75.96,76.22,10925.0,76.0,76.35,75.96,76.22,10925.0
2021-03-09 11:20:00,76.17,76.43,75.94,75.97,16257.0,76.17,76.43,75.94,75.97,16257.0
2021-03-09 11:25:00,76.02,76.2,75.8,75.94,14487.0,76.02,76.2,75.8,75.94,14487.0
2021-03-09 11:30:00,76.04,76.27,76.04,76.09,12781.0,76.04,76.27,76.04,76.09,12781.0
2021-03-09 11:35:00,76.06,76.24,75.79,76.15,21758.0,76.06,76.24,75.79,76.15,21758.0
2021-03-09 11:40:00,76.25,76.39,76.07,76.23,12514.0,76.25,76.39,76.07,76.23,12514.0
2021-03-09 11:45:00,76.23,76.35,75.98,76.1,22871.0,76.23,76.35,75.98,76.1,22871.0
2021-03-09 11:50:00,76.08,76.36,75.94,76.0,14091.0,76.08,76.36,75.94,76.0,14091.0
2021-03-09 11:55:00,76.03,76.26,76.03,76.23,13805.0,76.03,76.26,76.03,76.23,13805.0
2021-03-09 12:00:00,76.31,76.47,76.27,76.29,19256.0,76.31,76.47,76.27,76.29,19256.0
2021-03-09 12:05:00,76.27,76.6,76.14,76.53,20637.0,76.27,76.6,76.14,76.53,20637.0
2021-03-09 12:10:00,76.5,76.59,76.36,76.47,14163.0,76.5,76.59,76.36,76.47,14163.0
2021-03-09 12:15:00,76.47,76.71,76.28,76.28,28936.0,76.47,76.71,76.28,76.28,28936.0
2021-03-09 12:20:00,76.22,76.76,76.22,76.59,20666.0,76.22,76.76,76.22,76.59,20666.0
2021-03-09 12:25:00,76.63,76.66,76.24,76.26,20659.0,76.63,76.66,76.24,76.26,20659.0
2021-03-09 12:30:00,76.3,76.42,76.15,76.33,14460.0,76.3,76.42,76.15,76.33,14460.0
2021-03-09 12:35:00,76.36,76.53,76.33,76.44,9027.0,76.36,76.53,76.33,76.44,9027.0
2021-03-09 12:40:00,76.45,76.45,76.16,76.22,15479.0,76.45,76.45,76.16,76.22,15479.0
2021-03-09 12:45:00,76.25,76.26,76.09,76.23,11802.0,76.25,76.26,76.09,76.23,11802.0
2021-03-09 12:50:00,76.21,76.25,75.93,75.98,17420.0,76.21,76.25,75.93,75.98,17420.0
2021-03-09 12:55:00,76.01,76.04,75.73,75.9,15419.0,76.01,76.04,75.73,75.9,15419.0
2021-03-09 13:00:00,75.92,76.23,75.89,76.18,13380.0,75.92,76.23,75.89,76.18,13380.0
2021-03-09 13:05:00,76.19,76.5,76.18,76.38,13915.0,76.19,76.5,76.18,76.38,13915.0
2021-03-09 13:10:00,76.34,76.5,76.21,76.41,10996.0,76.34,76.5,76.21,76.41,10996.0
2021-03-09 13:15:00,76.43,76.54,76.02,76.25,21453.0,76.43,76.54,76.02,76.25,21453.0
2021-03-09 13:20:00,76.25,76.44,76.18,76.31,11362.0,76.25,76.44,76.18,76.31,11362.0
2021-03-09 13:25:00,76.3,76.45,76.27,76.45,11057.0,76.3,76.45,76.27,76.45,11057.0
2021-03-09 13:30:00,76.45,76.76,76.4,76.76,20176.0,76.45,76.76,76.4,76.76,20176.0
2021-03-09 13:35:00,76.75,77.12,76.72,77.12,36325.0,76.75,77.12,76.72,77.12,36325.0
2021-03-09 13:40:00,77.12,77.21,76.98,77.11,37849.0,77.12,77.21,76.98,77.11,37849.0
2021-03-09 13:45:00,77.08,77.11,76.89,76.9,19643.0,77.08,77.11,76.89,76.9,19643.0
2021-03-09 13:50:00,76.88,77.03,76.73,76.99,26004.0,76.88,77.03,76.73,76.99,26004.0
2021-03-09 13:55:00,77.04,77.16,76.97,77.08,21536.0,77.04,77.16,76.97,77.08,21536.0
2021-03-09 14:00:00,77.11,77.18,76.81,76.88,10747.0,77.11,77.18,76.81,76.88,10747.0
2021-03-09 14:05:00,76.95,76.96,76.76,76.86,13456.0,76.95,76.96,76.76,76.86,13456.0
2021-03-09 14:10:00,76.88,76.9,76.68,76.84,9738.0,76.88,76.9,76.68,76.84,9738.0
2021-03-09 14:15:00,76.83,76.85,76.44,76.45,11090.0,76.83,76.85,76.44,76.45,11090.0
2021-03-09 14:20:00,76.48,76.48,76.24,76.24,13322.0,76.48,76.48,76.24,76.24,13322.0
2021-03-09 14:25:00,76.28,76.35,76.11,76.35,14445.0,76.28,76.35,76.11,76.35,14445.0
2021-03-09 14:30:00,76.33,76.54,76.33,76.43,9288.0,76.33,76.54,76.33,76.43,9288.0
2021-03-09 14:35:00,76.54,76.6,76.37,76.52,23682.0,76.54,76.6,76.37,76.52,23682.0
2021-03-09 14:40:00,76.55,76.93,76.5,76.85,17278.0,76.55,76.93,76.5,76.85,17278.0
2021-03-09 14:45:00,76.83,76.87,76.55,76.55,12793.0,76.83,76.87,76.55,76.55,12793.0
2021-03-09 14:50:00,76.59,76.9,76.59,76.73,14925.0,76.59,76.9,76.59,76.73,14925.0
2021-03-09 14:55:00,76.77,76.85,76.55,76.64,18513.0,76.77,76.85,76.55,76.64,18513.0
2021-03-09 15:00:00,76.64,76.96,76.58,76.95,13530.0,76.64,76.96,76.58,76.95,13530.0
2021-03-09 15:05:00,76.95,77.02,76.81,76.9,21169.0,76.95,77.02,76.81,76.9,21169.0
2021-03-09 15:10:00,76.88,77.02,76.87,76.98,11841.0,76.88,77.02,76.87,76.98,11841.0
2021-03-09 15:15:00,76.97,77.02,76.89,77.0,24606.0,76.97,77.02,76.89,77.0,24606.0
2021-03-09 15:20:00,77.0,77.32,76.92,77.15,40373.0,77.0,77.32,76.92,77.15,40373.0
2021-03-09 15:25:00,77.15,77.35,77.15,77.35,19845.0,77.15,77.35,77.15,77.35,19845.0
2021-03-09 15:30:00,77.3,77.43,77.29,77.32,29159.0,77.3,77.43,77.29,77.32,29159.0
2021-03-09 15:35:00,77.35,77.35,76.8,76.99,34600.0,77.35,77.35,76.8,76.99,34600.0
2021-03-09 15:40:00,76.99,77.02,76.78,76.81,26514.0,76.99,77.02,76.78,76.81,26514.0
2021-03-09 15:45:00,76.78,76.87,76.57,76.71,30199.0,76.78,76.87,76.57,76.71,30199.0
2021-03-09 15:50:00,76.81,76.81,76.43,76.65,86173.0,76.81,76.81,76.43,76.65,86173.0
2021-03-09 15:55:00,76.66,76.73,76.46,76.68,123368.0,76.66,76.73,76.46,76.68,123368.0
2021-03-10 09:30:00,78.08,78.65,77.3,78.44,162465.0,78.08,78.65,77.3,78.44,162465.0
2021-03-10 09:35:00,78.5,78.81,77.46,78.51,114112.0,78.5,78.81,77.46,78.51,114112.0
2021-03-10 09:40:00,78.38,78.94,77.78,78.59,76993.0,78.38,78.94,77.78,78.59,76993.0
2021-03-10 09:45:00,78.47,79.2,78.47,79.03,65679.0,78.47,79.2,78.47,79.03,65679.0
2021-03-10 09:50:00,79.01,79.52,79.01,79.25,56887.0,79.01,79.52,79.01,79.25,56887.0
2021-03-10 09:55:00,79.25,79.25,78.03,78.17,50699.0,79.25,79.25,78.03,78.17,50699.0
2021-03-10 10:00:00,78.17,78.25,77.41,77.89,28021.0,78.17,78.25,77.41,77.89,28021.0
2021-03-10 10:05:00,77.89,78.56,77.75,77.83,40888.0,77.89,78.56,77.75,77.83,40888.0
2021-03-10 10:10:00,77.86,78.43,77.8,77.98,19284.0,77.86,78.43,77.8,77.98,19284.0
2021-03-10 10:15:00,77.9,78.21,77.48,77.56,40525.0,77.9,78.21,77.48,77.56,40525.0
2021-03-10 10:20:00,77.62,77.62,76.34,76.34,57029.0,77.62,77.62,76.34,76.34,57029.0
2021-03-10 10:25:00,76.31,76.41,75.71,75.71,37302.0,76.31,76.41,75.71,75.71,37302.0
2021-03-10 10:30:00,75.67,76.57,75.67,76.41,25258.0,75.67,76.57,75.67,76.41,25258.0
2021-03-10 10:35:00,76.37,76.5,75.49,75.54,32836.0,76.37,76.5,75.49,75.54,32836.0
2021-03-10 10:40:00,75.56,75.91,75.28,75.61,68318.0,75.56,75.91,75.28,75.61,68318.0
2021-03-10 10:45:00,75.64,76.23,75.64,75.78,58371.0,75.64,76.23,75.64,75.78,58371.0
2021-03-10 10:50:00,75.77,75.77,75.13,75.5,65259.0,75.77,75.77,75.13,75.5,65259.0
2021-03-10 10:55:00,75.56,76.0,75.27,75.76,22910.0,75.56,76.0,75.27,75.76,22910.0
2021-03-10 11:00:00,75.85,76.27,75.53,76.16,38124.0,75.85,76.27,75.53,76.16,38124.0
2021-03-10 11:05:00,76.1,76.33,75.65,75.73,14096.0,76.1,76.33,75.65,75.73,14096.0
2021-03-10 11:10:00,75.66,76.03,75.65,75.98,13314.0,75.66,76.03,75.65,75.98,13314.0
2021-03-10 11:15:00,75.98,76.07,75.37,75.48,17176.0,75.98,76.07,75.37,75.48,17176.0
2021-03-10 11:20:00,75.49,75.73,75.29,75.65,11474.0,75.49,75.73,75.29,75.65,11474.0
2021-03-10 11:25:00,75.6,75.95,75.47,75.82,9637.0,75.6,75.95,75.47,75.82,9637.0
2021-03-10 11:30:00,75.8,75.95,75.35,75.55,11851.0,75.8,75.95,75.35,75.55,11851.0
2021-03-10 11:35:00,75.52,75.53,75.22,75.3,18434.0,75.52,75.53,75.22,75.3,18434.0
2021-03-10 11:40:00,75.24,75.43,74.9,74.9,31163.0,75.24,75.43,74.9,74.9,31163.0
2021-03-10 11:45:00,74.94,75.38,74.94,75.38,15563.0,74.94,75.38,74.94,75.38,15563.0
2021-03-10 11:50:00,75.37,75.69,75.37,75.68,15685.0,75.37,75.69,75.37,75.68,15685.0
2021-03-10 11:55:00,75.7,75.86,75.57,75.69,18911.0,75.7,75.86,75.57,75.69,18911.0
2021-03-10 12:00:00,75.7,75.95,75.52,75.8,11590.0,75.7,75.95,75.52,75.8,11590.0
2021-03-10 12:05:00,75.77,75.88,75.43,75.44,12424.0,75.77,75.88,75.43,75.44,12424.0
2021-03-10 12:10:00,75.45,75.91,75.45,75.82,7467.0,75.45,75.91,75.45,75.82,7467.0
2021-03-10 12:15:00,75.73,75.79,75.55,75.59,8792.0,75.73,75.79,75.55,75.59,8792.0
2021-03-10 12:20:00,75.62,75.62,75.33,75.43,11300.0,75.62,75.62,75.33,75.43,11300.0
2021-03-10 12:25:00,75.45,75.45,75.14,75.3,13043.0,75.45,75.45,75.14,75.3,13043.0
2021-03-10 12:30:00,75.23,75.5,75.11,75.22,12492.0,75.23,75.5,75.11,75.22,12492.0
2021-03-10 12:35:00,75.2,75.22,74.79,74.79,25519.0,75.2,75.22,74.79,74.79,25519.0
2021-03-10 12:40:00,74.79,75.29,74.71,75.25,14170.0,74.79,75.29,74.71,75.25,14170.0
2021-03-10 12:45:00,75.27,75.66,75.26,75.36,16641.0,75.27,75.66,75.26,75.36,16641.0
2021-03-10 12:50:00,75.35,75.63,75.34,75.53,6100.0,75.35,75.63,75.34,75.53,6100.0
2021-03-10 12:55:00,75.48,75.61,75.24,75.5,14637.0,75.48,75.61,75.24,75.5,14637.0
2021-03-10 13:00:00,75.49,75.5,74.83,75.28,15810.0,75.49,75.5,74.83,75.28,15810.0
2021-03-10 13:05:00,75.28,75.65,75.04,75.58,10490.0,75.28,75.65,75.04,75.58,10490.0
2021-03-10 13:10:00,75.66,75.73,75.47,75.63,11778.0,75.66,75.73,75.47,75.63,11778.0
2021-03-10 13:15:00,75.62,75.67,75.3,75.53,9821.0,75.62,75.67,75.3,75.53,9821.0
2021-03-10 13:20:00,75.59,75.74,75.38,75.46,14047.0,75.59,75.74,75.38,75.46,14047.0
2021-03-10 13:25:00,75.42,75.76,75.38,75.7,8023.0,75.42,75.76,75.38,75.7,8023.0
2021-03-10 13:30:00,75.69,75.78,75.14,75.23,14488.0,75.69,75.78,75.14,75.23,14488.0
2021-03-10 13:35:00,75.25,75.37,74.84,75.08,12324.0,75.25,75.37,74.84,75.08,12324.0
2021-03-10 13:40:00,75.07,75.24,74.89,75.06,16865.0,75.07,75.24,74.89,75.06,16865.0
2021-03-10 13:45:00,75.07,75.32,74.81,75.18,15476.0,75.07,75.32,74.81,75.18,15476.0
2021-03-10 13:50:00,75.17,75.44,75.06,75.31,8196.0,75.17,75.44,75.06,75.31,8196.0
2021-03-10 13:55:00,75.3,75.4,75.16,75.24,8838.0,75.3,75.4,75.16,75.24,8838.0
2021-03-10 14:00:00,75.26,75.55,75.07,75.38,8505.0,75.26,75.55,75.07,75.38,8505.0
2021-03-10 14:05:00,75.37,75.59,75.17,75.22,8455.0,75.37,75.59,75.17,75.22,8455.0
2021-03-10 14:10:00,75.31,75.81,75.25,75.81,13565.0,75.31,75.81,75.25,75.81,13565.0
2021-03-10 14:15:00,75.78,75.85,75.65,75.7,8011.0,75.78,75.85,75.65,75.7,8011.0
2021-03-10 14:20:00,75.77,75.77,75.13,75.2,12319.0,75.77,75.77,75.13,75.2,12319.0
2021-03-10 14:25:00,75.16,75.45,75.15,75.44,22018.0,75.16,75.45,75.15,75.44,22018.0
2021-03-10 14:30:00,75.41,75.61,75.29,75.49,9759.0,75.41,75.61,75.29,75.49,9759.0
2021-03-10 14:35:00,75.44,75.56,75.3,75.49,7477.0,75.44,75.56,75.3,75.49,7477.0
2021-03-10 14:40:00,75.4,75.53,75.29,75.43,4774.0,75.4,75.53,75.29,75.43,4774.0
2021-03-10 14:45:00,75.48,75.94,75.43,75.94,7342.0,75.48,75.94,75.43,75.94,7342.0
2021-03-10 14:50:00,75.88,75.91,75.68,75.74,7777.0,75.88,75.91,75.68,75.74,7777.0
2021-03-10 14:55:00,75.68,75.82,75.55,75.62,5275.0,75.68,75.82,75.55,75.62,5275.0
2021-03-10 15:00:00,75.66,75.94,75.38,75.41,16580.0,75.66,75.94,75.38,75.41,16580.0
2021-03-10 15:05:00,75.45,75.57,75.35,75.56,6075.0,75.45,75.57,75.35,75.56,6075.0
2021-03-10 15:10:00,75.52,75.52,75.25,75.3,5618.0,75.52,75.52,75.25,75.3,5618.0
2021-03-10 15:15:00,75.34,75.51,75.34,75.47,8861.0,75.34,75.51,75.34,75.47,8861.0
2021-03-10 15:20:00,75.57,75.74,75.39,75.45,8246.0,75.57,75.74,75.39,75.45,8246.0
2021-03-10 15:25:00,75.41,75.48,75.21,75.22,9466.0,75.41,75.48,75.21,75.22,9466.0
2021-03-10 15:30:00,75.3,75.31,75.11,75.13,16308.0,75.3,75.31,75.11,75.13,16308.0
2021-03-10 15:35:00,75.13,75.52,75.11,75.41,18506.0,75.13,75.52,75.11,75.41,18506.0
2021-03-10 15:40:00,75.44,75.56,75.33,75.33,13993.0,75.44,75.56,75.33,75.33,13993.0
2021-03-10 15:45:00,75.33,75.64,75.31,75.64,18380.0,75.33,75.64,75.31,75.64,18380.0
2021-03-10 15:50:00,75.69,75.84,75.51,75.57,47848.0,75.69,75.84,75.51,75.57,47848.0
2021-03-10 15:55:00,75.58,75.74,75.56,75.73,87264.0,75.58,75.74,75.56,75.73,87264.0
2021-03-11 09:30:00,78.94,79.33,78.5,79.09,64051.0,78.94,79.33,78.5,79.09,64051.0
2021-03-11 09:35:00,79.01,79.24,78.2,78.64,38696.0,79.01,79.24,78.2,78.64,38696.0
2021-03-11 09:40:00,78.64,79.48,78.5,79.38,79448.0,78.64,79.48,78.5,79.38,79448.0
2021-03-11 09:45:00,79.34,79.53,79.05,79.39,22453.0,79.34,79.53,79.05,79.39,22453.0
2021-03-11 09:50:00,79.41,79.88,79.3,79.44,29594.0,79.41,79.88,79.3,79.44,29594.0
2021-03-11 09:55:00,79.61,79.84,79.43,79.8,18582.0,79.61,79.84,79.43,79.8,18582.0
2021-03-11 10:00:00,79.81,80.39,79.8,80.25,29071.0,79.81,80.39,79.8,80.25,29071.0
2021-03-11 10:05:00,80.2,80.59,80.16,80.31,30183.0,80.2,80.59,80.16,80.31,30183.0
2021-03-11 10:10:00,80.41,80.73,80.17,80.33,33312.0,80.41,80.73,80.17,80.33,33312.0
2021-03-11 10:15:00,80.28,80.48,79.24,79.38,34410.0,80.28,80.48,79.24,79.38,34410.0
2021-03-11 10:20:00,79.3,79.55,79.07,79.4,28675.0,79.3,79.55,79.07,79.4,28675.0
2021-03-11 10:25:00,79.38,80.0,79.37,79.58,17358.0,79.38,80.0,79.37,79.58,17358.0
2021-03-11 10:30:00,79.53,79.99,79.52,79.66,17205.0,79.53,79.99,79.52,79.66,17205.0
2021-03-11 10:35:00,79.72,79.92,79.62,79.75,30428.0,79.72,79.92,79.62,79.75,30428.0
2021-03-11 10:40:00,79.75,79.92,79.62,79.64,9218.0,79.75,79.92,79.62,79.64,9218.0
2021-03-11 10:45:00,79.65,79.71,79.34,79.6,22440.0,79.65,79.71,79.34,79.6,22440.0
2021-03-11 10:50:00,79.62,80.16,79.36,79.97,24063.0,79.62,80.16,79.36,79.97,24063.0
2021-03-11 10:55:00,80.04,80.38,79.69,80.38,44511.0,80.04,80.38,79.69,80.38,44511.0
2021-03-11 11:00:00,80.34,80.4,80.09,80.22,21830.0,80.34,80.4,80.09,80.22,21830.0
2021-03-11 11:05:00,80.24,80.46,80.17,80.31,26040.0,80.24,80.46,80.17,80.31,26040.0
2021-03-11 11:10:00,80.31,80.6,80.28,80.47,20064.0,80.31,80.6,80.28,80.47,20064.0
2021-03-11 11:15:00,80.47,80.47,80.15,80.31,17566.0,80.47,80.47,80.15,80.31,17566.0
2021-03-11 11:20:00,80.36,80.64,80.34,80.48,19502.0,80.36,80.64,80.34,80.48,19502.0
2021-03-11 11:25:00,80.5,80.87,80.46,80.76,30031.0,80.5,80.87,80.46,80.76,30031.0
2021-03-11 11:30:00,80.81,80.83,80.57,80.8,17809.0,80.81,80.83,80.57,80.8,17809.0
2021-03-11 11:35:00,80.82,81.19,80.75,81.11,47405.0,80.82,81.19,80.75,81.11,47405.0
2021-03-11 11:40:00,81.14,81.56,81.14,81.47,57061.0,81.14,81.56,81.14,81.47,57061.0
2021-03-11 11:45:00,81.5,81.8,81.5,81.66,33756.0,81.5,81.8,81.5,81.66,33756.0
2021-03-11 11:50:00,81.64,81.71,81.32,81.38,25433.0,81.64,81.71,81.32,81.38,25433.0
2021-03-11 11:55:00,81.39,81.51,81.2,81.44,43862.0,81.39,81.51,81.2,81.44,43862.0
2021-03-11 12:00:00,81.44,81.51,80.77,80.84,46725.0,81.44,81.51,80.77,80.84,46725.0
2021-03-11 12:05:00,80.84,81.14,80.83,80.98,10989.0,80.84,81.14,80.83,80.98,10989.0
2021-03-11 12:10:00,81.01,81.7,81.0,81.62,19564.0,81.01,81.7,81.0,81.62,19564.0
2021-03-11 12:15:00,81.65,81.72,81.56,81.59,8831.0,81.65,81.72,81.56,81.59,8831.0
2021-03-11 12:20:00,81.59,81.69,81.29,81.48,55218.0,81.59,81.69,81.29,81.48,55218.0
2021-03-11 12:25:00,81.5,81.5,81.17,81.46,13388.0,81.5,81.5,81.17,81.46,13388.0
2021-03-11 12:30:00,81.48,81.57,81.2,81.21,8220.0,81.48,81.57,81.2,81.21,8220.0
2021-03-11 12:35:00,81.16,81.26,81.0,81.23,8960.0,81.16,81.26,81.0,81.23,8960.0
2021-03-11 12:40:00,81.18,81.26,81.0,81.04,8444.0,81.18,81.26,81.0,81.04,8444.0
2021-03-11 12:45:00,81.09,81.19,80.93,81.12,9020.0,81.09,81.19,80.93,81.12,9020.0
2021-03-11 12:50:00,81.13,81.23,80.95,80.96,8850.0,81.13,81.23,80.95,80.96,8850.0
2021-03-11 12:55:00,80.98,81.03,80.9,80.95,8849.0,80.98,81.03,80.9,80.95,8849.0
2021-03-11 13:00:00,80.87,81.14,80.83,81.09,6582.0,80.87,81.14,80.83,81.09,6582.0
2021-03-11 13:05:00,81.09,81.27,80.91,80.99,5900.0,81.09,81.27,80.91,80.99,5900.0
2021-03-11 13:10:00,81.0,81.18,80.84,80.9,9212.0,81.0,81.18,80.84,80.9,9212.0
2021-03-11 13:15:00,80.9,81.09,80.88,81.02,8258.0,80.9,81.09,80.88,81.02,8258.0
2021-03-11 13:20:00,81.0,81.03,80.8,80.87,40626.0,81.0,81.03,80.8,80.87,40626.0
2021-03-11 13:25:00,80.88,81.18,80.85,81.08,9840.0,80.88,81.18,80.85,81.08,9840.0
2021-03-11 13:30:00,81.17,81.27,81.07,81.1,9963.0,81.17,81.27,81.07,81.1,9963.0
2021-03-11 13:35:00,81.09,81.21,80.96,81.04,38193.0,81.09,81.21,80.96,81.04,38193.0
2021-03-11 13:40:00,81.04,81.35,80.99,81.1,13531.0,81.04,81.35,80.99,81.1,13531.0
2021-03-11 13:45:00,81.12,81.27,81.07,81.11,12202.0,81.12,81.27,81.07,81.11,12202.0
2021-03-11 13:50:00,81.12,81.23,80.98,81.04,7665.0,81.12,81.23,80.98,81.04,7665.0
2021-03-11 13:55:00,81.0,81.0,80.42,80.51,17309.0,81.0,81.0,80.42,80.51,17309.0
2021-03-11 14:00:00,80.54,80.93,80.54,80.86,11400.0,80.54,80.93,80.54,80.86,11400.0
2021-03-11 14:05:00,80.84,81.02,80.7,80.98,3995.0,80.84,81.02,80.7,80.98,3995.0
2021-03-11 14:10:00,80.89,81.09,80.82,81.05,7430.0,80.89,81.09,80.82,81.05,7430.0
2021-03-11 14:15:00,81.01,81.25,81.01,81.2,8506.0,81.01,81.25,81.01,81.2,8506.0
2021-03-11 14:20:00,81.19,81.29,81.18,81.24,5860.0,81.19,81.29,81.18,81.24,5860.0
2021-03-11 14:25:00,81.2,81.33,81.18,81.3,6371.0,81.2,81.33,81.18,81.3,6371.0
2021-03-11 14:30:00,81.34,81.35,81.21,81.25,8274.0,81.34,81.35,81.21,81.25,8274.0
2021-03-11 14:35:00,81.23,81.29,81.1,81.18,6870.0,81.23,81.29,81.1,81.18,6870.0
2021-03-11 14:40:00,81.25,81.4,81.19,81.23,13988.0,81.25,81.4,81.19,81.23,13988.0
2021-03-11 14:45:00,81.24,81.31,80.92,80.97,10764.0,81.24,81.31,80.92,80.97,10764.0
2021-03-11 14:50:00,80.91,81.06,80.86,80.97,9670.0,80.91,81.06,80.86,80.97,9670.0
2021-03-11 14:55:00,80.95,81.01,80.84,80.9,7851.0,80.95,81.01,80.84,80.9,7851.0
2021-03-11 15:00:00,80.89,81.01,80.85,80.96,8812.0,80.89,81.01,80.85,80.96,8812.0
2021-03-11 15:05:00,80.94,81.22,80.89,81.13,11302.0,80.94,81.22,80.89,81.13,11302.0
2021-03-11 15:10:00,81.1,81.1,80.91,80.91,5874.0,81.1,81.1,80.91,80.91,5874.0
2021-03-11 15:15:00,80.9,81.12,80.88,80.98,9467.0,80.9,81.12,80.88,80.98,9467.0
2021-03-11 15:20:00,80.97,81.21,80.95,81.21,8823.0,80.97,81.21,80.95,81.21,8823.0
2021-03-11 15:25:00,81.18,81.3,81.11,81.27,9702.0,81.18,81.3,81.11,81.27,9702.0
2021-03-11 15:30:00,81.28,81.5,81.22,81.24,26637.0,81.28,81.5,81.22,81.24,26637.0
2021-03-11 15:35:00,81.25,81.29,80.84,81.09,40677.0,81.25,81.29,80.84,81.09,40677.0
2021-03-11 15:40:00,81.13,81.42,81.06,81.29,21534.0,81.13,81.42,81.06,81.29,21534.0
2021-03-11 15:45:00,81.3,81.3,80.65,81.02,44038.0,81.3,81.3,80.65,81.02,44038.0
2021-03-11 15:50:00,81.04,81.26,80.99,81.2,51736.0,81.04,81.26,80.99,81.2,51736.0
2021-03-11 15:55:00,81.2,81.22,80.8,81.02,69261.0,81.2,81.22,80.8,81.02,69261.0
2021-03-12 09:30:00,79.08,79.37,78.08,78.75,72931.0,79.08,79.37,78.08,78.75,72931.0
2021-03-12 09:35:00,78.74,78.98,78.01,78.26,34885.0,78.74,78.98,78.01,78.26,34885.0
2021-03-12 09:40:00,78.15,79.37,78.07,79.31,17900.0,78.15,79.37,78.07,79.31,17900.0
2021-03-12 09:45:00,79.38,79.55,78.65,78.87,19732.0,79.38,79.55,78.65,78.87,19732.0
2021-03-12 09:50:00,78.86,79.58,78.81,79.12,22327.0,78.86,79.58,78.81,79.12,22327.0
2021-03-12 09:55:00,79.23,79.95,79.18,79.95,11189.0,79.23,79.95,79.18,79.95,11189.0
2021-03-12 10:00:00,79.86,79.89,79.47,79.81,9433.0,79.86,79.89,79.47,79.81,9433.0
2021-03-12 10:05:00,79.88,80.14,79.8,80.07,16800.0,79.88,80.14,79.8,80.07,16800.0
2021-03-12 10:10:00,79.95,80.07,79.69,80.0,20754.0,79.95,80.07,79.69,80.0,20754.0
2021-03-12 10:15:00,79.89,80.12,79.5,79.66,10858.0,79.89,80.12,79.5,79.66,10858.0
2021-03-12 10:20:00,79.54,79.61,79.1,79.22,20581.0,79.54,79.61,79.1,79.22,20581.0
2021-03-12 10:25:00,79.12,79.22,78.65,79.03,30958.0,79.12,79.22,78.65,79.03,30958.0
2021-03-12 10:30:00,79.1,79.48,78.91,79.36,17477.0,79.1,79.48,78.91,79.36,17477.0
2021-03-12 10:35:00,79.3,79.64,79.21,79.62,10345.0,79.3,79.64,79.21,79.62,10345.0
2021-03-12 10:40:00,79.67,80.15,79.66,80.14,18478.0,79.67,80.15,79.66,80.14,18478.0
2021-03-12 10:45:00,80.0,80.35,79.95,80.24,10571.0,80.0,80.35,79.95,80.24,10571.0
2021-03-12 10:50:00,80.29,80.35,79.39,79.8,26710.0,80.29,80.35,79.39,79.8,26710.0
2021-03-12 10:55:00,79.7,79.77,79.44,79.75,8483.0,79.7,79.77,79.44,79.75,8483.0
2021-03-12 11:00:00,79.66,80.11,79.59,79.83,7742.0,79.66,80.11,79.59,79.83,7742.0
2021-03-12 11:05:00,79.83,80.53,79.82,80.52,14008.0,79.83,80.53,79.82,80.52,14008.0
2021-03-12 11:10:00,80.47,80.65,80.45,80.52,5876.0,80.47,80.65,80.45,80.52,5876.0
2021-03-12 11:15:00,80.41,80.72,80.4,80.56,6222.0,80.41,80.72,80.4,80.56,6222.0
2021-03-12 11:20:00,80.54,80.77,80.53,80.64,3808.0,80.54,80.77,80.53,80.64,3808.0
2021-03-12 11:25:00,80.7,80.79,80.39,80.56,12188.0,80.7,80.79,80.39,80.56,12188.0
2021-03-12 11:30:00,80.63,80.7,80.47,80.52,6403.0,80.63,80.7,80.47,80.52,6403.0
2021-03-12 11:35:00,80.46,80.78,80.25,80.77,7254.0,80.46,80.78,80.25,80.77,7254.0
2021-03-12 11:40:00,80.78,80.93,80.75,80.78,9793.0,80.78,80.93,80.75,80.78,9793.0
2021-03-12 11:45:00,80.8,81.05,80.68,80.95,25794.0,80.8,81.05,80.68,80.95,25794.0
2021-03-12 11:50:00,80.95,81.18,80.86,81.12,14245.0,80.95,81.18,80.86,81.12,14245.0
2021-03-12 11:55:00,81.13,81.3,80.92,81.3,9506.0,81.13,81.3,80.92,81.3,9506.0
2021-03-12 12:00:00,81.35,81.38,81.01,81.16,6450.0,81.35,81.38,81.01,81.16,6450.0
2021-03-12 12:05:00,81.15,81.74,81.15,81.67,26294.0,81.15,81.74,81.15,81.67,26294.0
2021-03-12 12:10:00,81.68,81.95,81.54,81.83,26045.0,81.68,81.95,81.54,81.83,26045.0
2021-03-12 12:15:00,81.75,82.22,81.75,82.22,21514.0,81.75,82.22,81.75,82.22,21514.0
2021-03-12 12:20:00,82.22,82.26,81.94,82.03,14022.0,82.22,82.26,81.94,82.03,14022.0
2021-03-12 12:25:00,82.03,82.12,81.92,81.96,12754.0,82.03,82.12,81.92,81.96,12754.0
2021-03-12 12:30:00,81.98,82.15,81.93,82.08,14834.0,81.98,82.15,81.93,82.08,14834.0
2021-03-12 12:35:00,82.18,82.4,82.08,82.36,33353.0,82.18,82.4,82.08,82.36,33353.0
2021-03-12 12:40:00,82.39,82.42,81.77,81.95,17948.0,82.39,82.42,81.77,81.95,17948.0
2021-03-12 12:45:00,81.9,81.94,81.37,81.56,10328.0,81.9,81.94,81.37,81.56,10328.0
2021-03-12 12:50:00,81.55,81.66,81.36,81.66,7829.0,81.55,81.66,81.36,81.66,7829.0
2021-03-12 12:55:00,81.67,81.67,81.39,81.6,8388.0,81.67,81.67,81.39,81.6,8388.0
2021-03-12 13:00:00,81.64,81.98,81.64,81.98,19872.0,81.64,81.98,81.64,81.98,19872.0
2021-03-12 13:05:00,82.01,82.4,81.97,82.15,32195.0,82.01,82.4,81.97,82.15,32195.0
2021-03-12 13:10:00,82.1,82.3,82.02,82.09,9193.0,82.1,82.3,82.02,82.09,9193.0
2021-03-12 13:15:00,82.12,82.15,81.98,82.02,5400.0,82.12,82.15,81.98,82.02,5400.0
2021-03-12 13:20:00,82.09,82.13,81.87,82.01,9011.0,82.09,82.13,81.87,82.01,9011.0
2021-03-12 13:25:00,81.92,82.1,81.77,82.0,9359.0,81.92,82.1,81.77,82.0,9359.0
2021-03-12 13:30:00,82.06,82.16,82.0,82.03,7959.0,82.06,82.16,82.0,82.03,7959.0
2021-03-12 13:35:00,82.01,82.02,81.83,82.01,8156.0,82.01,82.02,81.83,82.01,8156.0
2021-03-12 13:40:00,81.96,82.16,81.75,81.8,9102.0,81.96,82.16,81.75,81.8,9102.0
2021-03-12 13:45:00,81.75,81.76,81.5,81.62,10174.0,81.75,81.76,81.5,81.62,10174.0
2021-03-12 13:50:00,81.59,81.78,81.54,81.6,7928.0,81.59,81.78,81.54,81.6,7928.0
2021-03-12 13:55:00,81.63,81.66,81.3,81.3,8862.0,81.63,81.66,81.3,81.3,8862.0
2021-03-12 14:00:00,81.27,81.51,81.25,81.33,9278.0,81.27,81.51,81.25,81.33,9278.0
2021-03-12 14:05:00,81.37,81.49,81.32,81.46,3080.0,81.37,81.49,81.32,81.46,3080.0
2021-03-12 14:10:00,81.37,81.38,81.23,81.28,5189.0,81.37,81.38,81.23,81.28,5189.0
2021-03-12 14:15:00,81.23,81.37,81.2,81.37,9221.0,81.23,81.37,81.2,81.37,9221.0
2021-03-12 14:20:00,81.21,81.26,81.03,81.2,5724.0,81.21,81.26,81.03,81.2,5724.0
2021-03-12 14:25:00,81.21,81.28,81.14,81.28,3309.0,81.21,81.28,81.14,81.28,3309.0
2021-03-12 14:30:00,81.31,81.44,81.31,81.44,3731.0,81.31,81.44,81.31,81.44,3731.0
2021-03-12 14:35:00,81.48,81.67,81.4,81.45,4736.0,81.48,81.67,81.4,81.45,4736.0
2021-03-12 14:40:00,81.46,81.72,81.44,81.72,3920.0,81.46,81.72,81.44,81.72,3920.0
2021-03-12 14:45:00,81.69,81.8,81.6,81.64,6201.0,81.69,81.8,81.6,81.64,6201.0
2021-03-12 14:50:00,81.63,81.71,81.49,81.71,4989.0,81.63,81.71,81.49,81.71,4989.0
2021-03-12 14:55:00,81.66,81.66,81.5,81.58,3336.0,81.66,81.66,81.5,81.58,3336.0
2021-03-12 15:00:00,81.55,81.55,81.32,81.34,3827.0,81.55,81.55,81.32,81.34,3827.0
2021-03-12 15:05:00,81.32,81.59,81.32,81.5,5279.0,81.32,81.59,81.32,81.5,5279.0
2021-03-12 15:10:00,81.47,81.47,81.31,81.41,6648.0,81.47,81.47,81.31,81.41,6648.0
2021-03-12 15:15:00,81.52,81.6,81.38,81.55,6805.0,81.52,81.6,81.38,81.55,6805.0
2021-03-12 15:20:00,81.56,81.74,81.56,81.72,16660.0,81.56,81.74,81.56,81.72,16660.0
2021-03-12 15:25:00,81.72,81.86,81.67,81.73,14285.0,81.72,81.86,81.67,81.73,14285.0
2021-03-12 15:30:00,81.73,81.84,81.66,81.77,15245.0,81.73,81.84,81.66,81.77,15245.0
2021-03-12 15:35:00,81.73,82.0,81.73,81.95,22317.0,81.73,82.0,81.73,81.95,22317.0
2021-03-12 15:40:00,81.91,82.11,81.89,81.96,22393.0,81.91,82.11,81.89,81.96,22393.0
2021-03-12 15:45:00,81.96,82.11,81.8,81.81,39004.0,81.96,82.11,81.8,81.81,39004.0
2021-03-12 15:50:00,81.83,82.19,81.8,82.11,63971.0,81.83,82.19,81.8,82.11,63971.0
2021-03-12 15:55:00,82.15,82.23,81.9,81.95,79750.0,82.15,82.23,81.9,81.95,79750.0
2021-03-15 09:30:00,82.23,82.66,80.78,81.54,97563.0,82.23,82.66,80.78,81.54,97563.0
2021-03-15 09:35:00,81.56,82.49,81.31,81.4,66773.0,81.56,82.49,81.31,81.4,66773.0
2021-03-15 09:40:00,81.34,81.34,80.74,80.74,24970.0,81.34,81.34,80.74,80.74,24970.0
2021-03-15 09:45:00,80.69,81.0,80.46,80.89,8093.0,80.69,81.0,80.46,80.89,8093.0
2021-03-15 09:50:00,81.02,82.01,80.92,81.8,18127.0,81.02,82.01,80.92,81.8,18127.0
2021-03-15 09:55:00,81.82,82.19,81.4,81.51,10064.0,81.82,82.19,81.4,81.51,10064.0
2021-03-15 10:00:00,81.37,82.19,81.35,81.98,14766.0,81.37,82.19,81.35,81.98,14766.0
2021-03-15 10:05:00,81.98,82.11,81.61,81.93,15286.0,81.98,82.11,81.61,81.93,15286.0
2021-03-15 10:10:00,82.02,82.49,81.87,82.42,17375.0,82.02,82.49,81.87,82.42,17375.0
2021-03-15 10:15:00,82.39,82.47,82.22,82.47,14316.0,82.39,82.47,82.22,82.47,14316.0
2021-03-15 10:20:00,82.31,82.47,81.91,82.19,18401.0,82.31,82.47,81.91,82.19,18401.0
2021-03-15 10:25:00,82.19,82.3,81.99,82.07,8557.0,82.19,82.3,81.99,82.07,8557.0
2021-03-15 10:30:00,82.13,82.24,81.89,82.22,9264.0,82.13,82.24,81.89,82.22,9264.0
2021-03-15 10:35:00,82.07,82.25,81.78,81.87,47119.0,82.07,82.25,81.78,81.87,47119.0
2021-03-15 10:40:00,81.87,82.69,81.8,82.47,34929.0,81.87,82.69,81.8,82.47,34929.0
2021-03-15 10:45:00,82.48,82.69,82.42,82.42,9959.0,82.48,82.69,82.42,82.42,9959.0
2021-03-15 10:50:00,82.43,82.45,82.13,82.19,13436.0,82.43,82.45,82.13,82.19,13436.0
2021-03-15 10:55:00,82.24,82.77,82.11,82.54,18168.0,82.24,82.77,82.11,82.54,18168.0
2021-03-15 11:00:00,82.68,82.75,82.48,82.71,10150.0,82.68,82.75,82.48,82.71,10150.0
2021-03-15 11:05:00,82.76,82.76,82.37,82.49,8646.0,82.76,82.76,82.37,82.49,8646.0
2021-03-15 11:10:00,82.49,82.67,82.44,82.49,11858.0,82.49,82.67,82.44,82.49,11858.0
2021-03-15 11:15:00,82.51,82.61,82.27,82.36,10687.0,82.51,82.61,82.27,82.36,10687.0
2021-03-15 11:20:00,82.32,82.35,82.0,82.11,12669.0,82.32,82.35,82.0,82.11,12669.0
2021-03-15 11:25:00,82.14,82.14,81.5,81.53,10068.0,82.14,82.14,81.5,81.53,10068.0
2021-03-15 11:30:00,81.58,81.66,81.25,81.34,10259.0,81.58,81.66,81.25,81.34,10259.0
2021-03-15 11:35:00,81.29,81.56,81.19,81.19,13988.0,81.29,81.56,81.19,81.19,13988.0
2021-03-15 11:40:00,81.33,81.8,81.27,81.79,16590.0,81.33,81.8,81.27,81.79,16590.0
2021-03-15 11:45:00,81.8,82.15,81.73,81.98,6613.0,81.8,82.15,81.73,81.98,6613.0
2021-03-15 11:50:00,81.95,82.17,81.94,82.15,15059.0,81.95,82.17,81.94,82.15,15059.0
2021-03-15 11:55:00,82.12,82.21,82.08,82.08,3900.0,82.12,82.21,82.08,82.08,3900.0
2021-03-15 12:00:00,82.08,82.49,82.08,82.49,11597.0,82.08,82.49,82.08,82.49,11597.0
2021-03-15 12:05:00,82.49,82.95,82.49,82.95,13000.0,82.49,82.95,82.49,82.95,13000.0
2021-03-15 12:10:00,82.92,82.94,82.83,82.94,6818.0,82.92,82.94,82.83,82.94,6818.0
2021-03-15 12:15:00,82.96,83.1,82.88,83.05,16151.0,82.96,83.1,82.88,83.05,16151.0
2021-03-15 12:20:00,83.05,83.21,83.02,83.19,6284.0,83.05,83.21,83.02,83.19,6284.0
2021-03-15 12:25:00,83.16,83.17,82.92,83.03,7239.0,83.16,83.17,82.92,83.03,7239.0
2021-03-15 12:30:00,83.04,83.09,82.88,83.09,5649.0,83.04,83.09,82.88,83.09,5649.0
2021-03-15 12:35:00,83.02,83.02,82.67,82.75,7005.0,83.02,83.02,82.67,82.75,7005.0
2021-03-15 12:40:00,82.8,82.84,82.7,82.8,5622.0,82.8,82.84,82.7,82.8,5622.0
2021-03-15 12:45:00,82.74,82.92,82.74,82.92,5396.0,82.74,82.92,82.74,82.92,5396.0
2021-03-15 12:50:00,82.88,82.97,82.75,82.83,6449.0,82.88,82.97,82.75,82.83,6449.0
2021-03-15 12:55:00,82.83,83.01,82.8,83.01,4895.0,82.83,83.01,82.8,83.01,4895.0
2021-03-15 13:00:00,83.0,83.08,82.94,83.08,5363.0,83.0,83.08,82.94,83.08,5363.0
2021-03-15 13:05:00,83.08,83.15,82.99,83.09,7529.0,83.08,83.15,82.99,83.09,7529.0
2021-03-15 13:10:00,83.01,83.01,82.86,82.86,2847.0,83.01,83.01,82.86,82.86,2847.0
2021-03-15 13:15:00,82.87,82.92,82.81,82.84,4048.0,82.87,82.92,82.81,82.84,4048.0
2021-03-15 13:20:00,82.86,82.98,82.76,82.92,8951.0,82.86,82.98,82.76,82.92,8951.0
2021-03-15 13:25:00,82.81,83.02,82.8,82.98,3600.0,82.81,83.02,82.8,82.98,3600.0
2021-03-15 13:30:00,82.98,83.03,82.86,82.95,8735.0,82.98,83.03,82.86,82.95,8735.0
2021-03-15 13:35:00,82.95,82.99,82.83,82.87,7966.0,82.95,82.99,82.83,82.87,7966.0
2021-03-15 13:40:00,82.85,82.96,82.84,82.91,5636.0,82.85,82.96,82.84,82.91,5636.0
2021-03-15 13:45:00,82.92,82.92,82.73,82.73,3868.0,82.92,82.92,82.73,82.73,3868.0
2021-03-15 13:50:00,82.67,82.94,82.63,82.93,8757.0,82.67,82.94,82.63,82.93,8757.0
2021-03-15 13:55:00,82.93,83.12,82.9,83.06,5029.0,82.93,83.12,82.9,83.06,5029.0
2021-03-15 14:00:00,83.09,83.28,83.09,83.21,13862.0,83.09,83.28,83.09,83.21,13862.0
2021-03-15 14:05:00,83.2,83.28,83.17,83.25,8078.0,83.2,83.28,83.17,83.25,8078.0
2021-03-15 14:10:00,83.24,83.41,83.2,83.38,8592.0,83.24,83.41,83.2,83.38,8592.0
2021-03-15 14:15:00,83.37,83.41,83.19,83.25,7419.0,83.37,83.41,83.19,83.25,7419.0
2021-03-15 14:20:00,83.27,83.41,83.2,83.39,7985.0,83.27,83.41,83.2,83.39,7985.0
2021-03-15 14:25:00,83.37,83.42,83.36,83.42,3969.0,83.37,83.42,83.36,83.42,3969.0
2021-03-15 14:30:00,83.44,83.61,83.44,83.51,10068.0,83.44,83.61,83.44,83.51,10068.0
2021-03-15 14:35:00,83.51,83.6,83.42,83.42,5384.0,83.51,83.6,83.42,83.42,5384.0
2021-03-15 14:40:00,83.46,83.46,83.32,83.43,4953.0,83.46,83.46,83.32,83.43,4953.0
2021-03-15 14:45:00,83.44,83.52,83.38,83.41,4982.0,83.44,83.52,83.38,83.41,4982.0
2021-03-15 14:50:00,83.45,83.55,83.34,83.39,7703.0,83.45,83.55,83.34,83.39,7703.0
2021-03-15 14:55:00,83.39,83.53,83.38,83.48,7342.0,83.39,83.53,83.38,83.48,7342.0
2021-03-15 15:00:00,83.47,83.48,83.16,83.2,8249.0,83.47,83.48,83.16,83.2,8249.0
2021-03-15 15:05:00,83.15,83.23,83.05,83.2,8166.0,83.15,83.23,83.05,83.2,8166.0
2021-03-15 15:10:00,83.25,83.33,83.05,83.08,12086.0,83.25,83.33,83.05,83.08,12086.0
2021-03-15 15:15:00,83.12,83.19,83.05,83.12,6294.0,83.12,83.19,83.05,83.12,6294.0
2021-03-15 15:20:00,83.12,83.14,82.8,82.97,22639.0,83.12,83.14,82.8,82.97,22639.0
2021-03-15 15:25:00,82.95,82.97,82.69,82.74,22366.0,82.95,82.97,82.69,82.74,22366.0
2021-03-15 15:30:00,82.77,82.94,82.69,82.7,19790.0,82.77,82.94,82.69,82.7,19790.0
2021-03-15 15:35:00,82.7,82.76,82.51,82.54,30759.0,82.7,82.76,82.51,82.54,30759.0
2021-03-15 15:40:00,82.6,82.66,82.55,82.62,15993.0,82.6,82.66,82.55,82.62,15993.0
2021-03-15 15:45:00,82.61,82.68,82.4,82.5,39874.0,82.61,82.68,82.4,82.5,39874.0
2021-03-15 15:50:00,82.52,82.68,82.34,82.59,40169.0,82.52,82.68,82.34,82.59,40169.0
2021-03-15 15:55:00,82.54,82.67,82.49,82.52,55425.0,82.54,82.67,82.49,82.52,55425.0
2021-03-16 09:30:00,82.53,83.5,82.05,82.83,69612.0,82.53,83.5,82.05,82.83,69612.0
2021-03-16 09:35:00,82.78,82.88,82.26,82.51,24500.0,82.78,82.88,82.26,82.51,24500.0
2021-03-16 09:40:00,82.6,82.91,82.08,82.5,14927.0,82.6,82.91,82.08,82.5,14927.0
2021-03-16 09:45:00,82.59,82.9,82.26,82.51,23718.0,82.59,82.9,82.26,82.51,23718.0
2021-03-16 09:50:00,82.33,82.34,81.5,82.01,28532.0,82.33,82.34,81.5,82.01,28532.0
2021-03-16 09:55:00,82.06,82.99,81.97,82.9,25035.0,82.06,82.99,81.97,82.9,25035.0
2021-03-16 10:00:00,82.86,83.14,82.37,82.45,13991.0,82.86,83.14,82.37,82.45,13991.0
2021-03-16 10:05:00,82.32,82.61,82.07,82.5,10979.0,82.32,82.61,82.07,82.5,10979.0
2021-03-16 10:10:00,82.54,82.93,82.41,82.93,10364.0,82.54,82.93,82.41,82.93,10364.0
2021-03-16 10:15:00,82.92,83.05,82.75,82.79,7269.0,82.92,83.05,82.75,82.79,7269.0
2021-03-16 10:20:00,82.97,83.25,82.91,83.21,10429.0,82.97,83.25,82.91,83.21,10429.0
2021-03-16 10:25:00,83.28,83.51,83.09,83.5,15399.0,83.28,83.51,83.09,83.5,15399.0
2021-03-16 10:30:00,83.5,83.57,83.17,83.48,7600.0,83.5,83.57,83.17,83.48,7600.0
2021-03-16 10:35:00,83.44,83.71,83.37,83.67,11277.0,83.44,83.71,83.37,83.67,11277.0
2021-03-16 10:40:00,83.66,83.84,83.36,83.53,9611.0,83.66,83.84,83.36,83.53,9611.0
2021-03-16 10:45:00,83.45,83.66,83.34,83.36,10350.0,83.45,83.66,83.34,83.36,10350.0
2021-03-16 10:50:00,83.36,83.44,83.24,83.31,6747.0,83.36,83.44,83.24,83.31,6747.0
2021-03-16 10:55:00,83.33,83.5,83.2,83.2,10300.0,83.33,83.5,83.2,83.2,10300.0
2021-03-16 11:00:00,83.2,83.31,82.92,83.1,9143.0,83.2,83.31,82.92,83.1,9143.0
2021-03-16 11:05:00,83.22,83.69,83.17,83.65,11818.0,83.22,83.69,83.17,83.65,11818.0
2021-03-16 11:10:00,83.66,83.7,83.46,83.46,8458.0,83.66,83.7,83.46,83.46,8458.0
2021-03-16 11:15:00,83.41,83.61,83.35,83.36,9425.0,83.41,83.61,83.35,83.36,9425.0
2021-03-16 11:20:00,83.28,83.67,83.28,83.67,6067.0,83.28,83.67,83.28,83.67,6067.0
2021-03-16 11:25:00,83.65,83.72,83.58,83.66,7649.0,83.65,83.72,83.58,83.66,7649.0
2021-03-16 11:30:00,83.66,83.83,83.62,83.63,8746.0,83.66,83.83,83.62,83.63,8746.0
2021-03-16 11:35:00,83.63,83.63,83.17,83.28,17368.0,83.63,83.63,83.17,83.28,17368.0
2021-03-16 11:40:00,83.25,83.48,83.22,83.37,9782.0,83.25,83.48,83.22,83.37,9782.0
2021-03-16 11:45:00,83.34,83.75,83.34,83.75,5739.0,83.34,83.75,83.34,83.75,5739.0
2021-03-16 11:50:00,83.75,84.17,83.65,84.16,29210.0,83.75,84.17,83.65,84.16,29210.0
2021-03-16 11:55:00,84.14,84.38,84.1,84.34,17998.0,84.14,84.38,84.1,84.34,17998.0
2021-03-16 12:00:00,84.3,84.44,83.91,83.91,15034.0,84.3,84.44,83.91,83.91,15034.0
2021-03-16 12:05:00,83.98,84.32,83.95,84.24,11375.0,83.98,84.32,83.95,84.24,11375.0
2021-03-16 12:10:00,84.28,84.28,84.0,84.08,25649.0,84.28,84.28,84.0,84.08,25649.0
2021-03-16 12:15:00,84.01,84.05,83.76,83.96,17069.0,84.01,84.05,83.76,83.96,17069.0
2021-03-16 12:20:00,83.92,83.92,83.53,83.55,10540.0,83.92,83.92,83.53,83.55,10540.0
2021-03-16 12:25:00,83.53,83.57,83.14,83.33,12275.0,83.53,83.57,83.14,83.33,12275.0
2021-03-16 12:30:00,83.28,83.75,83.26,83.74,6983.0,83.28,83.75,83.26,83.74,6983.0
2021-03-16 12:35:00,83.67,83.89,83.65,83.89,20921.0,83.67,83.89,83.65,83.89,20921.0
2021-03-16 12:40:00,83.82,84.05,83.81,83.99,11354.0,83.82,84.05,83.81,83.99,11354.0
2021-03-16 12:45:00,83.99,84.26,83.99,84.17,15143.0,83.99,84.26,83.99,84.17,15143.0
2021-03-16 12:50:00,84.18,84.23,83.95,84.02,11244.0,84.18,84.23,83.95,84.02,11244.0
2021-03-16 12:55:00,83.96,83.96,83.56,83.67,6364.0,83.96,83.96,83.56,83.67,6364.0
2021-03-16 13:00:00,83.64,83.77,83.48,83.67,9577.0,83.64,83.77,83.48,83.67,9577.0
2021-03-16 13:05:00,83.68,83.75,83.55,83.55,10706.0,83.68,83.75,83.55,83.55,10706.0
2021-03-16 13:10:00,83.59,83.8,83.55,83.74,18819.0,83.59,83.8,83.55,83.74,18819.0
2021-03-16 13:15:00,83.59,83.75,83.44,83.74,5413.0,83.59,83.75,83.44,83.74,5413.0
2021-03-16 13:20:00,83.81,83.96,83.71,83.96,18990.0,83.81,83.96,83.71,83.96,18990.0
2021-03-16 13:25:00,83.96,84.08,83.62,83.66,26641.0,83.96,84.08,83.62,83.66,26641.0
2021-03-16 13:30:00,83.71,83.71,83.42,83.47,4863.0,83.71,83.71,83.42,83.47,4863.0
2021-03-16 13:35:00,83.52,83.52,83.35,83.47,8910.0,83.52,83.52,83.35,83.47,8910.0
2021-03-16 13:40:00,83.45,83.64,83.38,83.52,6997.0,83.45,83.64,83.38,83.52,6997.0
2021-03-16 13:45:00,83.44,83.53,83.19,83.42,8433.0,83.44,83.53,83.19,83.42,8433.0
2021-03-16 13:50:00,83.39,83.41,83.05,83.05,5203.0,83.39,83.41,83.05,83.05,5203.0
2021-03-16 13:55:00,83.05,83.34,83.03,83.14,10472.0,83.05,83.34,83.03,83.14,10472.0
2021-03-16 14:00:00,83.17,83.36,83.07,83.32,9110.0,83.17,83.36,83.07,83.32,9110.0
2021-03-16 14:05:00,83.23,83.27,82.88,82.98,18413.0,83.23,83.27,82.88,82.98,18413.0
2021-03-16 14:10:00,83.02,83.02,82.72,82.93,9043.0,83.02,83.02,82.72,82.93,9043.0
2021-03-16 14:15:00,82.85,83.11,82.84,82.84,9913.0,82.85,83.11,82.84,82.84,9913.0
2021-03-16 14:20:00,82.7,82.76,82.23,82.28,14635.0,82.7,82.76,82.23,82.28,14635.0
2021-03-16 14:25:00,82.22,82.22,81.83,81.95,11947.0,82.22,82.22,81.83,81.95,11947.0
2021-03-16 14:30:00,81.91,82.02,81.77,81.8,11952.0,81.91,82.02,81.77,81.8,11952.0
2021-03-16 14:35:00,81.76,81.78,81.34,81.46,21684.0,81.76,81.78,81.34,81.46,21684.0
2021-03-16 14:40:00,81.5,81.58,81.18,81.18,7741.0,81.5,81.58,81.18,81.18,7741.0
2021-03-16 14:45:00,81.23,81.74,81.17,81.62,8410.0,81.23,81.74,81.17,81.62,8410.0
2021-03-16 14:50:00,81.68,82.08,81.62,81.94,6300.0,81.68,82.08,81.62,81.94,6300.0
2021-03-16 14:55:00,82.01,82.19,81.96,82.11,25260.0,82.01,82.19,81.96,82.11,25260.0
2021-03-16 15:00:00,82.19,82.19,81.75,82.05,7990.0,82.19,82.19,81.75,82.05,7990.0
2021-03-16 15:05:00,82.01,82.46,81.94,82.45,14161.0,82.01,82.46,81.94,82.45,14161.0
2021-03-16 15:10:00,82.5,82.64,82.42,82.53,5900.0,82.5,82.64,82.42,82.53,5900.0
2021-03-16 15:15:00,82.52,82.56,82.37,82.51,6275.0,82.52,82.56,82.37,82.51,6275.0
2021-03-16 15:20:00,82.53,82.74,82.5,82.73,5465.0,82.53,82.74,82.5,82.73,5465.0
2021-03-16 15:25:00,82.77,82.82,82.34,82.39,14350.0,82.77,82.82,82.34,82.39,14350.0
2021-03-16 15:30:00,82.45,82.77,82.44,82.76,8070.0,82.45,82.77,82.44,82.76,8070.0
2021-03-16 15:35:00,82.81,82.88,82.51,82.56,14243.0,82.81,82.88,82.51,82.56,14243.0
2021-03-16 15:40:00,82.54,82.65,82.37,82.45,22189.0,82.54,82.65,82.37,82.45,22189.0
2021-03-16 15:45:00,82.45,82.67,82.31,82.41,28448.0,82.45,82.67,82.31,82.41,28448.0
2021-03-16 15:50:00,82.42,82.83,82.42,82.56,44957.0,82.42,82.83,82.42,82.56,44957.0
2021-03-16 15:55:00,82.59,82.63,82.3,82.4,56364.0,82.59,82.63,82.3,82.4,56364.0
2021-03-17 09:30:00,80.5,80.85,79.39,79.68,41447.0,80.5,80.85,79.39,79.68,41447.0
2021-03-17 09:35:00,79.44,80.28,79.44,79.8,13850.0,79.44,80.28,79.44,79.8,13850.0
2021-03-17 09:40:00,79.84,80.76,79.84,80.49,10084.0,79.84,80.76,79.84,80.49,10084.0
2021-03-17 09:45:00,80.48,80.49,79.87,80.23,17000.0,80.48,80.49,79.87,80.23,17000.0
2021-03-17 09:50:00,80.23,80.24,79.51,79.51,16164.0,80.23,80.24,79.51,79.51,16164.0
2021-03-17 09:55:00,79.74,80.0,79.45,80.0,8110.0,79.74,80.0,79.45,80.0,8110.0
2021-03-17 10:00:00,79.72,80.05,79.58,79.58,22909.0,79.72,80.05,79.58,79.58,22909.0
2021-03-17 10:05:00,79.7,79.78,79.2,79.5,27423.0,79.7,79.78,79.2,79.5,27423.0
2021-03-17 10:10:00,79.48,79.84,79.48,79.59,26846.0,79.48,79.84,79.48,79.59,26846.0
2021-03-17 10:15:00,79.55,79.65,79.4,79.46,16586.0,79.55,79.65,79.4,79.46,16586.0
2021-03-17 10:20:00,79.5,80.04,79.39,80.04,18265.0,79.5,80.04,79.39,80.04,18265.0
2021-03-17 10:25:00,80.05,80.21,79.87,79.87,14933.0,80.05,80.21,79.87,79.87,14933.0
2021-03-17 10:30:00,79.83,79.87,79.61,79.77,11865.0,79.83,79.87,79.61,79.77,11865.0
2021-03-17 10:35:00,79.73,79.84,79.33,79.41,23688.0,79.73,79.84,79.33,79.41,23688.0
2021-03-17 10:40:00,79.39,79.39,78.78,78.78,34617.0,79.39,79.39,78.78,78.78,34617.0
2021-03-17 10:45:00,78.77,79.3,78.7,79.24,25771.0,78.77,79.3,78.7,79.24,25771.0
2021-03-17 10:50:00,79.13,79.57,79.09,79.51,13878.0,79.13,79.57,79.09,79.51,13878.0
2021-03-17 10:55:00,79.52,79.69,79.43,79.46,13845.0,79.52,79.69,79.43,79.46,13845.0
2021-03-17 11:00:00,79.43,79.47,79.08,79.08,11498.0,79.43,79.47,79.08,79.08,11498.0
2021-03-17 11:05:00,79.18,79.4,79.04,79.25,15223.0,79.18,79.4,79.04,79.25,15223.0
2021-03-17 11:10:00,79.21,79.62,79.21,79.33,15639.0,79.21,79.62,79.21,79.33,15639.0
2021-03-17 11:15:00,79.34,79.69,79.26,79.65,34527.0,79.34,79.69,79.26,79.65,34527.0
2021-03-17 11:20:00,79.69,79.77,79.24,79.24,14365.0,79.69,79.77,79.24,79.24,14365.0
2021-03-17 11:25:00,79.24,79.44,79.12,79.35,4925.0,79.24,79.44,79.12,79.35,4925.0
2021-03-17 11:30:00,79.25,79.26,79.04,79.08,11393.0,79.25,79.26,79.04,79.08,11393.0
2021-03-17 11:35:00,79.12,79.22,79.04,79.05,8719.0,79.12,79.22,79.04,79.05,8719.0
2021-03-17 11:40:00,79.13,79.14,78.95,79.07,7770.0,79.13,79.14,78.95,79.07,7770.0
2021-03-17 11:45:00,79.09,79.35,79.09,79.34,1946.0,79.09,79.35,79.09,79.34,1946.0
2021-03-17 11:50:00,79.28,79.34,79.02,79.09,10704.0,79.28,79.34,79.02,79.09,10704.0
2021-03-17 11:55:00,79.11,79.2,78.84,78.84,10953.0,79.11,79.2,78.84,78.84,10953.0
2021-03-17 12:00:00,78.83,78.99,78.83,78.89,13202.0,78.83,78.99,78.83,78.89,13202.0
2021-03-17 12:05:00,78.92,78.99,78.88,78.93,14502.0,78.92,78.99,78.88,78.93,14502.0
2021-03-17 12:10:00,78.9,79.12,78.69,78.82,16697.0,78.9,79.12,78.69,78.82,16697.0
2021-03-17 12:15:00,78.93,79.33,78.93,79.19,7246.0,78.93,79.33,78.93,79.19,7246.0
2021-03-17 12:20:00,79.21,79.26,79.09,79.19,9040.0,79.21,79.26,79.09,79.19,9040.0
2021-03-17 12:25:00,79.15,79.54,79.14,79.52,5459.0,79.15,79.54,79.14,79.52,5459.0
2021-03-17 12:30:00,79.53,79.61,79.39,79.61,8208.0,79.53,79.61,79.39,79.61,8208.0
2021-03-17 12:35:00,79.68,79.9,79.58,79.82,12949.0,79.68,79.9,79.58,79.82,12949.0
2021-03-17 12:40:00,79.75,80.11,79.75,79.98,18433.0,79.75,80.11,79.75,79.98,18433.0
2021-03-17 12:45:00,79.96,80.2,79.95,80.1,10731.0,79.96,80.2,79.95,80.1,10731.0
2021-03-17 12:50:00,80.04,80.21,80.0,80.21,6274.0,80.04,80.21,80.0,80.21,6274.0
2021-03-17 12:55:00,80.19,80.24,79.79,79.8,13333.0,80.19,80.24,79.79,79.8,13333.0
2021-03-17 13:00:00,79.77,79.89,79.56,79.56,13377.0,79.77,79.89,79.56,79.56,13377.0
2021-03-17 13:05:00,79.6,79.67,79.36,79.43,7670.0,79.6,79.67,79.36,79.43,7670.0
2021-03-17 13:10:00,79.43,79.47,79.3,79.39,6096.0,79.43,79.47,79.3,79.39,6096.0
2021-03-17 13:15:00,79.42,79.47,79.23,79.45,10262.0,79.42,79.47,79.23,79.45,10262.0
2021-03-17 13:20:00,79.47,79.54,79.3,79.36,19681.0,79.47,79.54,79.3,79.36,19681.0
2021-03-17 13:25:00,79.48,79.6,79.4,79.53,8863.0,79.48,79.6,79.4,79.53,8863.0
2021-03-17 13:30:00,79.59,79.6,79.32,79.33,8546.0,79.59,79.6,79.32,79.33,8546.0
2021-03-17 13:35:00,79.3,79.42,79.19,79.2,15430.0,79.3,79.42,79.19,79.2,15430.0
2021-03-17 13:40:00,79.19,79.33,79.04,79.15,14044.0,79.19,79.33,79.04,79.15,14044.0
2021-03-17 13:45:00,79.14,79.18,79.04,79.08,9485.0,79.14,79.18,79.04,79.08,9485.0
2021-03-17 13:50:00,79.03,79.03,78.87,78.95,12380.0,79.03,79.03,78.87,78.95,12380.0
2021-03-17 13:55:00,78.93,79.0,78.83,78.95,18735.0,78.93,79.0,78.83,78.95,18735.0
2021-03-17 14:00:00,79.03,79.89,78.99,79.58,21751.0,79.03,79.89,78.99,79.58,21751.0
2021-03-17 14:05:00,79.57,80.03,79.57,79.94,29019.0,79.57,80.03,79.57,79.94,29019.0
2021-03-17 14:10:00,80.03,80.76,80.01,80.54,36915.0,80.03,80.76,80.01,80.54,36915.0
2021-03-17 14:15:00,80.55,80.55,79.96,80.06,22080.0,80.55,80.55,79.96,80.06,22080.0
2021-03-17 14:20:00,80.1,80.12,79.86,79.87,16074.0,80.1,80.12,79.86,79.87,16074.0
2021-03-17 14:25:00,79.91,80.01,79.71,79.71,17931.0,79.91,80.01,79.71,79.71,17931.0
2021-03-17 14:30:00,79.73,79.91,79.59,79.77,13137.0,79.73,79.91,79.59,79.77,13137.0
2021-03-17 14:35:00,79.86,80.47,79.75,80.47,10113.0,79.86,80.47,79.75,80.47,10113.0
2021-03-17 14:40:00,80.48,80.97,80.37,80.94,17460.0,80.48,80.97,80.37,80.94,17460.0
2021-03-17 14:45:00,80.86,80.86,80.58,80.76,7636.0,80.86,80.86,80.58,80.76,7636.0
2021-03-17 14:50:00,80.67,81.0,80.55,80.95,9434.0,80.67,81.0,80.55,80.95,9434.0
2021-03-17 14:55:00,80.9,80.99,80.66,80.99,8987.0,80.9,80.99,80.66,80.99,8987.0
2021-03-17 15:00:00,81.09,81.41,80.97,81.41,9951.0,81.09,81.41,80.97,81.41,9951.0
2021-03-17 15:05:00,81.47,81.59,81.36,81.37,10794.0,81.47,81.59,81.36,81.37,10794.0
2021-03-17 15:10:00,81.35,81.43,81.03,81.12,15227.0,81.35,81.43,81.03,81.12,15227.0
2021-03-17 15:15:00,81.19,81.33,81.13,81.16,9380.0,81.19,81.33,81.13,81.16,9380.0
2021-03-17 15:20:00,81.12,81.12,80.8,80.92,12068.0,81.12,81.12,80.8,80.92,12068.0
2021-03-17 15:25:00,80.98,81.2,80.96,81.17,7963.0,80.98,81.2,80.96,81.17,7963.0
2021-03-17 15:30:00,81.18,81.46,81.18,81.37,12984.0,81.18,81.46,81.18,81.37,12984.0
2021-03-17 15:35:00,81.33,81.33,80.59,80.6,18589.0,81.33,81.33,80.59,80.6,18589.0
2021-03-17 15:40:00,80.61,80.79,80.47,80.47,12983.0,80.61,80.79,80.47,80.47,12983.0
2021-03-17 15:45:00,80.47,80.63,80.31,80.51,24425.0,80.47,80.63,80.31,80.51,24425.0
2021-03-17 15:50:00,80.49,80.58,80.21,80.32,57015.0,80.49,80.58,80.21,80.32,57015.0
2021-03-17 15:55:00,80.33,80.34,80.11,80.14,88545.0,80.33,80.34,80.11,80.14,88545.0
2021-03-18 09:30:00,79.03,79.75,78.7,79.49,42691.0,79.03,79.75,78.7,79.49,42691.0
2021-03-18 09:35:00,79.44,80.14,79.36,80.14,21061.0,79.44,80.14,79.36,80.14,21061.0
2021-03-18 09:40:00,80.15,80.29,79.53,79.67,9876.0,80.15,80.29,79.53,79.67,9876.0
2021-03-18 09:45:00,79.52,80.31,79.33,79.95,20893.0,79.52,80.31,79.33,79.95,20893.0
2021-03-18 09:50:00,79.89,80.41,79.66,80.28,28375.0,79.89,80.41,79.66,80.28,28375.0
2021-03-18 09:55:00,80.22,80.75,80.09,80.75,20697.0,80.22,80.75,80.09,80.75,20697.0
2021-03-18 10:00:00,80.66,80.87,80.3,80.6,23401.0,80.66,80.87,80.3,80.6,23401.0
2021-03-18 10:05:00,80.73,80.91,80.2,80.25,42967.0,80.73,80.91,80.2,80.25,42967.0
2021-03-18 10:10:00,80.25,80.25,79.52,79.92,39041.0,80.25,80.25,79.52,79.92,39041.0
2021-03-18 10:15:00,79.8,80.33,79.71,80.33,4329.0,79.8,80.33,79.71,80.33,4329.0
2021-03-18 10:20:00,80.34,80.61,80.2,80.61,7330.0,80.34,80.61,80.2,80.61,7330.0
2021-03-18 10:25:00,80.63,80.72,80.38,80.7,6854.0,80.63,80.72,80.38,80.7,6854.0
2021-03-18 10:30:00,80.65,80.7,80.35,80.38,20019.0,80.65,80.7,80.35,80.38,20019.0
2021-03-18 10:35:00,80.35,80.6,80.0,80.53,22365.0,80.35,80.6,80.0,80.53,22365.0
2021-03-18 10:40:00,80.52,80.6,80.07,80.13,17804.0,80.52,80.6,80.07,80.13,17804.0
2021-03-18 10:45:00,80.11,80.59,80.07,80.43,11944.0,80.11,80.59,80.07,80.43,11944.0
2021-03-18 10:50:00,80.42,80.77,80.26,80.63,12625.0,80.42,80.77,80.26,80.63,12625.0
2021-03-18 10:55:00,80.66,80.71,80.48,80.63,8748.0,80.66,80.71,80.48,80.63,8748.0
2021-03-18 11:00:00,80.62,80.85,80.62,80.83,7815.0,80.62,80.85,80.62,80.83,7815.0
2021-03-18 11:05:00,80.81,81.0,80.74,80.87,70540.0,80.81,81.0,80.74,80.87,70540.0
2021-03-18 11:10:00,80.91,81.0,80.61,80.61,14987.0,80.91,81.0,80.61,80.61,14987.0
2021-03-18 11:15:00,80.61,80.76,80.54,80.76,9822.0,80.61,80.76,80.54,80.76,9822.0
2021-03-18 11:20:00,80.71,80.91,80.66,80.73,6610.0,80.71,80.91,80.66,80.73,6610.0
2021-03-18 11:25:00,80.73,80.95,80.71,80.94,6498.0,80.73,80.95,80.71,80.94,6498.0
2021-03-18 11:30:00,80.92,80.92,80.71,80.84,14615.0,80.92,80.92,80.71,80.84,14615.0
2021-03-18 11:35:00,80.72,80.76,80.61,80.61,8018.0,80.72,80.76,80.61,80.61,8018.0
2021-03-18 11:40:00,80.66,80.67,80.33,80.33,17047.0,80.66,80.67,80.33,80.33,17047.0
2021-03-18 11:45:00,80.42,80.45,80.16,80.38,18727.0,80.42,80.45,80.16,80.38,18727.0
2021-03-18 11:50:00,80.38,80.41,80.17,80.26,46815.0,80.38,80.41,80.17,80.26,46815.0
2021-03-18 11:55:00,80.22,80.28,80.03,80.13,34354.0,80.22,80.28,80.03,80.13,34354.0
2021-03-18 12:00:00,80.13,80.31,80.05,80.3,21498.0,80.13,80.31,80.05,80.3,21498.0
2021-03-18 12:05:00,80.25,80.59,80.25,80.45,34713.0,80.25,80.59,80.25,80.45,34713.0
2021-03-18 12:10:00,80.45,80.53,80.35,80.53,24920.0,80.45,80.53,80.35,80.53,24920.0
2021-03-18 12:15:00,80.53,80.53,80.13,80.19,31904.0,80.53,80.53,80.13,80.19,31904.0
2021-03-18 12:20:00,80.23,80.34,80.14,80.14,4963.0,80.23,80.34,80.14,80.14,4963.0
2021-03-18 12:25:00,80.19,80.39,80.18,80.23,49891.0,80.19,80.39,80.18,80.23,49891.0
2021-03-18 12:30:00,80.2,80.24,80.03,80.23,12928.0,80.2,80.24,80.03,80.23,12928.0
2021-03-18 12:35:00,80.18,80.19,79.94,80.05,11754.0,80.18,80.19,79.94,80.05,11754.0
2021-03-18 12:40:00,80.02,80.05,79.83,79.97,11830.0,80.02,80.05,79.83,79.97,11830.0
2021-03-18 12:45:00,79.91,80.0,79.79,79.8,6944.0,79.91,80.0,79.79,79.8,6944.0
2021-03-18 12:50:00,79.79,79.79,79.42,79.48,15904.0,79.79,79.79,79.42,79.48,15904.0
2021-03-18 12:55:00,79.44,79.44,78.87,78.9,18878.0,79.44,79.44,78.87,78.9,18878.0
2021-03-18 13:00:00,78.96,79.42,78.9,79.42,8187.0,78.96,79.42,78.9,79.42,8187.0
2021-03-18 13:05:00,79.37,79.43,79.01,79.05,14528.0,79.37,79.43,79.01,79.05,14528.0
2021-03-18 13:10:00,79.01,79.07,78.87,79.07,12741.0,79.01,79.07,78.87,79.07,12741.0
2021-03-18 13:15:00,79.06,79.24,78.99,79.21,35231.0,79.06,79.24,78.99,79.21,35231.0
2021-03-18 13:20:00,79.23,79.35,79.2,79.22,20217.0,79.23,79.35,79.2,79.22,20217.0
2021-03-18 13:25:00,79.23,79.41,79.23,79.39,7579.0,79.23,79.41,79.23,79.39,7579.0
2021-03-18 13:30:00,79.36,79.37,79.03,79.07,15194.0,79.36,79.37,79.03,79.07,15194.0
2021-03-18 13:35:00,79.06,79.17,78.89,79.1,15312.0,79.06,79.17,78.89,79.1,15312.0
2021-03-18 13:40:00,79.08,79.08,78.9,78.94,9563.0,79.08,79.08,78.9,78.94,9563.0
2021-03-18 13:45:00,78.94,79.01,78.86,78.91,8479.0,78.94,79.01,78.86,78.91,8479.0
2021-03-18 13:50:00,78.95,79.07,78.88,79.0,7321.0,78.95,79.07,78.88,79.0,7321.0
2021-03-18 13:55:00,78.98,79.14,78.98,79.07,3387.0,78.98,79.14,78.98,79.07,3387.0
2021-03-18 14:00:00,79.11,79.12,78.86,78.86,7589.0,79.11,79.12,78.86,78.86,7589.0
2021-03-18 14:05:00,78.92,79.04,78.86,78.94,7095.0,78.92,79.04,78.86,78.94,7095.0
2021-03-18 14:10:00,78.9,78.9,78.7,78.8,7614.0,78.9,78.9,78.7,78.8,7614.0
2021-03-18 14:15:00,78.77,78.78,78.51,78.58,9741.0,78.77,78.78,78.51,78.58,9741.0
2021-03-18 14:20:00,78.6,78.78,78.53,78.55,9524.0,78.6,78.78,78.53,78.55,9524.0
2021-03-18 14:25:00,78.58,78.58,78.24,78.28,13766.0,78.58,78.58,78.24,78.28,13766.0
2021-03-18 14:30:00,78.26,78.51,78.1,78.16,13214.0,78.26,78.51,78.1,78.16,13214.0
2021-03-18 14:35:00,78.18,78.33,77.86,78.22,19666.0,78.18,78.33,77.86,78.22,19666.0
2021-03-18 14:40:00,78.22,78.22,77.99,78.21,10145.0,78.22,78.22,77.99,78.21,10145.0
2021-03-18 14:45:00,78.21,78.34,78.13,78.26,13356.0,78.21,78.34,78.13,78.26,13356.0
2021-03-18 14:50:00,78.29,78.3,78.09,78.16,13104.0,78.29,78.3,78.09,78.16,13104.0
2021-03-18 14:55:00,78.17,78.37,78.15,78.25,13718.0,78.17,78.37,78.15,78.25,13718.0
2021-03-18 15:00:00,78.33,78.39,78.15,78.25,5928.0,78.33,78.39,78.15,78.25,5928.0
2021-03-18 15:05:00,78.2,78.39,78.08,78.39,14193.0,78.2,78.39,78.08,78.39,14193.0
2021-03-18 15:10:00,78.36,78.54,78.23,78.33,10441.0,78.36,78.54,78.23,78.33,10441.0
2021-03-18 15:15:00,78.3,78.3,77.93,77.99,12010.0,78.3,78.3,77.93,77.99,12010.0
2021-03-18 15:20:00,77.96,77.99,77.73,77.75,19114.0,77.96,77.99,77.73,77.75,19114.0
2021-03-18 15:25:00,77.78,78.16,77.75,78.13,23309.0,77.78,78.16,77.75,78.13,23309.0
2021-03-18 15:30:00,78.19,78.31,77.89,77.89,15953.0,78.19,78.31,77.89,77.89,15953.0
2021-03-18 15:35:00,77.92,78.05,77.75,77.81,16840.0,77.92,78.05,77.75,77.81,16840.0
2021-03-18 15:40:00,77.84,77.89,77.68,77.76,21879.0,77.84,77.89,77.68,77.76,21879.0
2021-03-18 15:45:00,77.78,77.97,77.4,77.44,37976.0,77.78,77.97,77.4,77.44,37976.0
2021-03-18 15:50:00,77.4,77.66,77.29,77.55,71135.0,77.4,77.66,77.29,77.55,71135.0
2021-03-18 15:55:00,77.47,77.64,77.44,77.6,66636.0,77.47,77.64,77.44,77.6,66636.0
2021-03-19 09:30:00,78.53,79.38,78.27,79.0,72902.0,78.53,79.38,78.27,79.0,72902.0
2021-03-19 09:35:00,78.94,79.19,78.45,78.45,16433.0,78.94,79.19,78.45,78.45,16433.0
2021-03-19 09:40:00,78.62,78.62,77.9,78.38,24037.0,78.62,78.62,77.9,78.38,24037.0
2021-03-19 09:45:00,78.4,78.65,78.18,78.56,12429.0,78.4,78.65,78.18,78.56,12429.0
2021-03-19 09:50:00,78.29,79.0,78.29,78.59,18704.0,78.29,79.0,78.29,78.59,18704.0
2021-03-19 09:55:00,78.54,79.37,78.5,79.08,33837.0,78.54,79.37,78.5,79.08,33837.0
2021-03-19 10:00:00,79.03,79.03,78.0,78.12,21490.0,79.03,79.03,78.0,78.12,21490.0
2021-03-19 10:05:00,78.08,78.14,77.7,78.1,18982.0,78.08,78.14,77.7,78.1,18982.0
2021-03-19 10:10:00,78.08,78.29,77.61,78.24,42328.0,78.08,78.29,77.61,78.24,42328.0
2021-03-19 10:15:00,78.24,78.25,77.82,78.17,33715.0,78.24,78.25,77.82,78.17,33715.0
2021-03-19 10:20:00,78.17,78.85,78.17,78.7,21840.0,78.17,78.85,78.17,78.7,21840.0
2021-03-19 10:25:00,78.78,78.92,78.59,78.87,11765.0,78.78,78.92,78.59,78.87,11765.0
2021-03-19 10:30:00,78.92,79.18,78.44,78.44,13128.0,78.92,79.18,78.44,78.44,13128.0
2021-03-19 10:35:00,78.55,79.32,78.55,79.17,6156.0,78.55,79.32,78.55,79.17,6156.0
2021-03-19 10:40:00,79.3,79.3,79.0,79.18,12218.0,79.3,79.3,79.0,79.18,12218.0
2021-03-19 10:45:00,79.2,79.35,79.01,79.01,5847.0,79.2,79.35,79.01,79.01,5847.0
2021-03-19 10:50:00,79.09,79.62,79.07,79.5,8922.0,79.09,79.62,79.07,79.5,8922.0
2021-03-19 10:55:00,79.52,79.68,79.3,79.63,10512.0,79.52,79.68,79.3,79.63,10512.0
2021-03-19 11:00:00,79.68,79.92,79.55,79.81,17054.0,79.68,79.92,79.55,79.81,17054.0
2021-03-19 11:05:00,79.76,79.87,79.59,79.59,12631.0,79.76,79.87,79.59,79.59,12631.0
2021-03-19 11:10:00,79.58,79.68,79.38,79.55,6298.0,79.58,79.68,79.38,79.55,6298.0
2021-03-19 11:15:00,79.64,79.75,79.24,79.24,9836.0,79.64,79.75,79.24,79.24,9836.0
2021-03-19 11:20:00,79.21,79.38,78.9,78.9,11039.0,79.21,79.38,78.9,78.9,11039.0
2021-03-19 11:25:00,78.75,78.96,78.43,78.95,6929.0,78.75,78.96,78.43,78.95,6929.0
2021-03-19 11:30:00,78.9,78.94,78.73,78.94,4098.0,78.9,78.94,78.73,78.94,4098.0
2021-03-19 11:35:00,78.94,79.14,78.76,79.05,3350.0,78.94,79.14,78.76,79.05,3350.0
2021-03-19 11:40:00,79.09,79.11,78.94,79.01,6066.0,79.09,79.11,78.94,79.01,6066.0
2021-03-19 11:45:00,79.11,79.17,79.11,79.16,1758.0,79.11,79.17,79.11,79.16,1758.0
2021-03-19 11:50:00,79.02,79.14,78.8,79.14,2235.0,79.02,79.14,78.8,79.14,2235.0
2021-03-19 11:55:00,79.15,79.27,79.1,79.26,3053.0,79.15,79.27,79.1,79.26,3053.0
2021-03-19 12:00:00,79.27,79.55,79.27,79.54,5447.0,79.27,79.55,79.27,79.54,5447.0
2021-03-19 12:05:00,79.44,79.53,79.4,79.48,4881.0,79.44,79.53,79.4,79.48,4881.0
2021-03-19 12:10:00,79.35,79.38,79.27,79.38,2268.0,79.35,79.38,79.27,79.38,2268.0
2021-03-19 12:15:00,79.39,79.59,79.39,79.59,4227.0,79.39,79.59,79.39,79.59,4227.0
2021-03-19 12:20:00,79.59,79.63,79.47,79.53,3040.0,79.59,79.63,79.47,79.53,3040.0
2021-03-19 12:25:00,79.4,79.43,79.18,79.28,5583.0,79.4,79.43,79.18,79.28,5583.0
2021-03-19 12:30:00,79.27,79.49,79.21,79.36,9062.0,79.27,79.49,79.21,79.36,9062.0
2021-03-19 12:35:00,79.4,79.49,79.26,79.26,4442.0,79.4,79.49,79.26,79.26,4442.0
2021-03-19 12:40:00,79.33,79.42,79.28,79.41,1825.0,79.33,79.42,79.28,79.41,1825.0
2021-03-19 12:45:00,79.44,79.8,79.44,79.75,6044.0,79.44,79.8,79.44,79.75,6044.0
2021-03-19 12:50:00,79.73,79.74,79.54,79.61,3489.0,79.73,79.74,79.54,79.61,3489.0
2021-03-19 12:55:00,79.58,79.66,79.41,79.59,5042.0,79.58,79.66,79.41,79.59,5042.0
2021-03-19 13:00:00,79.62,79.72,79.27,79.27,19172.0,79.62,79.72,79.27,79.27,19172.0
2021-03-19 13:05:00,79.34,79.4,79.23,79.4,4902.0,79.34,79.4,79.23,79.4,4902.0
2021-03-19 13:10:00,79.48,79.65,79.38,79.64,5463.0,79.48,79.65,79.38,79.64,5463.0
2021-03-19 13:15:00,79.62,79.75,79.56,79.61,3067.0,79.62,79.75,79.56,79.61,3067.0
2021-03-19 13:20:00,79.62,79.74,79.6,79.63,5660.0,79.62,79.74,79.6,79.63,5660.0
2021-03-19 13:25:00,79.66,79.71,79.52,79.62,7183.0,79.66,79.71,79.52,79.62,7183.0
2021-03-19 13:30:00,79.66,79.68,79.39,79.4,7619.0,79.66,79.68,79.39,79.4,7619.0
2021-03-19 13:35:00,79.43,79.57,79.28,79.54,6090.0,79.43,79.57,79.28,79.54,6090.0
2021-03-19 13:40:00,79.57,79.72,79.55,79.72,2972.0,79.57,79.72,79.55,79.72,2972.0
2021-03-19 13:45:00,79.75,79.87,79.68,79.73,5226.0,79.75,79.87,79.68,79.73,5226.0
2021-03-19 13:50:00,79.74,79.81,79.43,79.58,12218.0,79.74,79.81,79.43,79.58,12218.0
2021-03-19 13:55:00,79.58,79.58,79.12,79.3,11791.0,79.58,79.58,79.12,79.3,11791.0
2021-03-19 14:00:00,79.39,79.6,79.35,79.51,7250.0,79.39,79.6,79.35,79.51,7250.0
2021-03-19 14:05:00,79.47,79.58,79.16,79.24,7175.0,79.47,79.58,79.16,79.24,7175.0
2021-03-19 14:10:00,79.24,79.58,79.22,79.5,2566.0,79.24,79.58,79.22,79.5,2566.0
2021-03-19 14:15:00,79.51,79.51,79.11,79.14,3950.0,79.51,79.51,79.11,79.14,3950.0
2021-03-19 14:20:00,79.07,79.18,79.02,79.18,4240.0,79.07,79.18,79.02,79.18,4240.0
2021-03-19 14:25:00,79.21,79.36,79.21,79.36,3133.0,79.21,79.36,79.21,79.36,3133.0
2021-03-19 14:30:00,79.4,79.58,79.34,79.5,5408.0,79.4,79.58,79.34,79.5,5408.0
2021-03-19 14:35:00,79.53,79.61,79.36,79.51,4717.0,79.53,79.61,79.36,79.51,4717.0
2021-03-19 14:40:00,79.51,79.54,79.23,79.27,8404.0,79.51,79.54,79.23,79.27,8404.0
2021-03-19 14:45:00,79.32,79.32,79.05,79.26,8231.0,79.32,79.32,79.05,79.26,8231.0
2021-03-19 14:50:00,79.2,79.26,79.05,79.07,4410.0,79.2,79.26,79.05,79.07,4410.0
2021-03-19 14:55:00,79.11,79.31,79.07,79.3,8323.0,79.11,79.31,79.07,79.3,8323.0
2021-03-19 15:00:00,79.25,79.3,79.08,79.11,6276.0,79.25,79.3,79.08,79.11,6276.0
2021-03-19 15:05:00,79.17,79.18,79.04,79.04,9036.0,79.17,79.18,79.04,79.04,9036.0
2021-03-19 15:10:00,79.01,79.15,78.98,79.04,3891.0,79.01,79.15,78.98,79.04,3891.0
2021-03-19 15:15:00,78.98,79.12,78.97,79.02,5791.0,78.98,79.12,78.97,79.02,5791.0
2021-03-19 15:20:00,79.04,79.13,79.01,79.06,11980.0,79.04,79.13,79.01,79.06,11980.0
2021-03-19 15:25:00,79.07,79.4,79.07,79.4,16541.0,79.07,79.4,79.07,79.4,16541.0
2021-03-19 15:30:00,79.41,79.59,79.37,79.58,11401.0,79.41,79.59,79.37,79.58,11401.0
2021-03-19 15:35:00,79.59,79.69,79.42,79.53,10082.0,79.59,79.69,79.42,79.53,10082.0
2021-03-19 15:40:00,79.54,79.78,79.48,79.69,27174.0,79.54,79.78,79.48,79.69,27174.0
2021-03-19 15:45:00,79.65,79.79,79.55,79.7,24345.0,79.65,79.79,79.55,79.7,24345.0
2021-03-19 15:50:00,79.76,80.22,79.7,80.06,98069.0,79.76,80.22,79.7,80.06,98069.0
2021-03-19 15:55:00,80.06,80.06,79.75,79.99,107996.0,80.06,80.06,79.75,79.99,107996.0
2021-03-22 09:30:00,80.45,81.73,80.45,81.01,57099.0,80.45,81.73,80.45,81.01,57099.0
2021-03-22 09:35:00,81.2,81.41,80.68,81.18,43964.0,81.2,81.41,80.68,81.18,43964.0
2021-03-22 09:40:00,81.3,81.45,80.9,81.0,15259.0,81.3,81.45,80.9,81.0,15259.0
2021-03-22 09:45:00,81.2,81.3,80.61,81.03,19031.0,81.2,81.3,80.61,81.03,19031.0
2021-03-22 09:50:00,81.06,81.5,81.02,81.17,14708.0,81.06,81.5,81.02,81.17,14708.0
2021-03-22 09:55:00,81.28,81.28,80.24,80.31,9488.0,81.28,81.28,80.24,80.31,9488.0
2021-03-22 10:00:00,80.49,80.63,80.05,80.28,10554.0,80.49,80.63,80.05,80.28,10554.0
2021-03-22 10:05:00,80.37,80.37,79.76,79.92,19579.0,80.37,80.37,79.76,79.92,19579.0
2021-03-22 10:10:00,80.04,80.21,79.77,79.98,12454.0,80.04,80.21,79.77,79.98,12454.0
2021-03-22 10:15:00,79.97,80.42,79.82,80.23,5826.0,79.97,80.42,79.82,80.23,5826.0
2021-03-22 10:20:00,80.3,80.49,80.21,80.21,5051.0,80.3,80.49,80.21,80.21,5051.0
2021-03-22 10:25:00,80.35,80.59,80.13,80.34,8784.0,80.35,80.59,80.13,80.34,8784.0
2021-03-22 10:30:00,80.41,80.54,80.24,80.49,12227.0,80.41,80.54,80.24,80.49,12227.0
2021-03-22 10:35:00,80.39,80.81,80.3,80.8,15046.0,80.39,80.81,80.3,80.8,15046.0
2021-03-22 10:40:00,80.85,81.03,80.61,81.03,8584.0,80.85,81.03,80.61,81.03,8584.0
2021-03-22 10:45:00,81.02,81.2,80.91,80.99,7670.0,81.02,81.2,80.91,80.99,7670.0
2021-03-22 10:50:00,81.02,81.14,80.92,81.13,4017.0,81.02,81.14,80.92,81.13,4017.0
2021-03-22 10:55:00,81.1,81.17,80.79,80.95,7974.0,81.1,81.17,80.79,80.95,7974.0
2021-03-22 11:00:00,80.98,81.06,80.71,80.77,3709.0,80.98,81.06,80.71,80.77,3709.0
2021-03-22 11:05:00,80.84,81.1,80.83,80.97,7454.0,80.84,81.1,80.83,80.97,7454.0
2021-03-22 11:10:00,81.03,81.26,81.01,81.26,7479.0,81.03,81.26,81.01,81.26,7479.0
2021-03-22 11:15:00,81.29,81.37,81.17,81.37,4900.0,81.29,81.37,81.17,81.37,4900.0
2021-03-22 11:20:00,81.39,81.4,80.97,81.22,9036.0,81.39,81.4,80.97,81.22,9036.0
2021-03-22 11:25:00,81.18,81.31,80.93,81.24,22101.0,81.18,81.31,80.93,81.24,22101.0
2021-03-22 11:30:00,81.28,81.57,81.28,81.43,12720.0,81.28,81.57,81.28,81.43,12720.0
2021-03-22 11:35:00,81.44,81.44,81.2,81.29,3568.0,81.44,81.44,81.2,81.29,3568.0
2021-03-22 11:40:00,81.34,81.39,81.16,81.31,4483.0,81.34,81.39,81.16,81.31,4483.0
2021-03-22 11:45:00,81.31,81.31,81.07,81.29,8895.0,81.31,81.31,81.07,81.29,8895.0
2021-03-22 11:50:00,81.31,81.44,81.3,81.34,2317.0,81.31,81.44,81.3,81.34,2317.0
2021-03-22 11:55:00,81.31,81.35,81.04,81.18,4863.0,81.31,81.35,81.04,81.18,4863.0
2021-03-22 12:00:00,81.25,81.42,81.22,81.42,3217.0,81.25,81.42,81.22,81.42,3217.0
2021-03-22 12:05:00,81.4,81.4,81.17,81.26,2202.0,81.4,81.4,81.17,81.26,2202.0
2021-03-22 12:10:00,81.31,81.45,81.29,81.38,4136.0,81.31,81.45,81.29,81.38,4136.0
2021-03-22 12:15:00,81.34,81.54,81.3,81.52,6188.0,81.34,81.54,81.3,81.52,6188.0
2021-03-22 12:20:00,81.5,81.6,81.32,81.59,14688.0,81.5,81.6,81.32,81.59,14688.0
2021-03-22 12:25:00,81.62,81.88,81.58,81.84,7789.0,81.62,81.88,81.58,81.84,7789.0
2021-03-22 12:30:00,81.88,81.88,81.67,81.74,3742.0,81.88,81.88,81.67,81.74,3742.0
2021-03-22 12:35:00,81.76,81.76,81.59,81.67,3102.0,81.76,81.76,81.59,81.67,3102.0
2021-03-22 12:40:00,81.58,81.9,81.57,81.89,2430.0,81.58,81.9,81.57,81.89,2430.0
2021-03-22 12:45:00,81.89,81.99,81.82,81.99,8554.0,81.89,81.99,81.82,81.99,8554.0
2021-03-22 12:50:00,81.9,82.13,81.74,82.13,13387.0,81.9,82.13,81.74,82.13,13387.0
2021-03-22 12:55:00,82.11,82.17,81.93,82.14,6909.0,82.11,82.17,81.93,82.14,6909.0
2021-03-22 13:00:00,82.14,82.14,81.97,82.0,4090.0,82.14,82.14,81.97,82.0,4090.0
2021-03-22 13:05:00,81.95,81.95,81.85,81.88,2570.0,81.95,81.95,81.85,81.88,2570.0
2021-03-22 13:10:00,81.91,81.98,81.71,81.83,10923.0,81.91,81.98,81.71,81.83,10923.0
2021-03-22 13:15:00,81.82,82.11,81.79,82.04,8344.0,81.82,82.11,81.79,82.04,8344.0
2021-03-22 13:20:00,82.04,82.23,82.04,82.17,4580.0,82.04,82.23,82.04,82.17,4580.0
2021-03-22 13:25:00,82.15,82.15,81.97,82.06,4864.0,82.15,82.15,81.97,82.06,4864.0
2021-03-22 13:30:00,82.14,82.26,82.09,82.25,5359.0,82.14,82.26,82.09,82.25,5359.0
2021-03-22 13:35:00,82.28,82.38,82.26,82.36,9128.0,82.28,82.38,82.26,82.36,9128.0
2021-03-22 13:40:00,82.35,82.6,82.35,82.58,14924.0,82.35,82.6,82.35,82.58,14924.0
2021-03-22 13:45:00,82.55,82.75,82.55,82.74,27023.0,82.55,82.75,82.55,82.74,27023.0
2021-03-22 13:50:00,82.73,82.82,82.59,82.78,10263.0,82.73,82.82,82.59,82.78,10263.0
2021-03-22 13:55:00,82.73,82.97,82.72,82.93,7989.0,82.73,82.97,82.72,82.93,7989.0
2021-03-22 14:00:00,82.91,82.94,82.71,82.9,12604.0,82.91,82.94,82.71,82.9,12604.0
2021-03-22 14:05:00,82.91,82.95,82.69,82.71,30869.0,82.91,82.95,82.69,82.71,30869.0
2021-03-22 14:10:00,82.7,82.76,82.64,82.69,6100.0,82.7,82.76,82.64,82.69,6100.0
2021-03-22 14:15:00,82.71,82.82,82.65,82.82,6200.0,82.71,82.82,82.65,82.82,6200.0
2021-03-22 14:20:00,82.8,82.86,82.63,82.66,6622.0,82.8,82.86,82.63,82.66,6622.0
2021-03-22 14:25:00,82.66,82.73,82.63,82.73,6866.0,82.66,82.73,82.63,82.73,6866.0
2021-03-22 14:30:00,82.75,82.9,82.73,82.84,3963.0,82.75,82.9,82.73,82.84,3963.0
2021-03-22 14:35:00,82.84,82.91,82.78,82.89,8488.0,82.84,82.91,82.78,82.89,8488.0
2021-03-22 14:40:00,82.8,82.84,82.43,82.45,12012.0,82.8,82.84,82.43,82.45,12012.0
2021-03-22 14:45:00,82.44,82.49,82.29,82.38,16200.0,82.44,82.49,82.29,82.38,16200.0
2021-03-22 14:50:00,82.4,82.77,82.39,82.77,4009.0,82.4,82.77,82.39,82.77,4009.0
2021-03-22 14:55:00,82.73,82.73,82.56,82.66,4591.0,82.73,82.73,82.56,82.66,4591.0
2021-03-22 15:00:00,82.7,82.73,82.67,82.68,3113.0,82.7,82.73,82.67,82.68,3113.0
2021-03-22 15:05:00,82.69,82.69,82.5,82.6,6447.0,82.69,82.69,82.5,82.6,6447.0
2021-03-22 15:10:00,82.6,82.62,82.32,82.32,7234.0,82.6,82.62,82.32,82.32,7234.0
2021-03-22 15:15:00,82.35,82.44,82.12,82.12,4610.0,82.35,82.44,82.12,82.12,4610.0
2021-03-22 15:20:00,82.1,82.21,81.86,81.94,8756.0,82.1,82.21,81.86,81.94,8756.0
2021-03-22 15:25:00,81.98,82.07,81.78,81.8,7496.0,81.98,82.07,81.78,81.8,7496.0
2021-03-22 15:30:00,81.8,82.09,81.8,81.84,11431.0,81.8,82.09,81.8,81.84,11431.0
2021-03-22 15:35:00,81.84,81.91,81.73,81.83,11181.0,81.84,81.91,81.73,81.83,11181.0
2021-03-22 15:40:00,81.8,82.02,81.8,81.99,12781.0,81.8,82.02,81.8,81.99,12781.0
2021-03-22 15:45:00,81.98,82.1,81.88,82.03,16512.0,81.98,82.1,81.88,82.03,16512.0
2021-03-22 15:50:00,82.0,82.12,81.82,81.98,57518.0,82.0,82.12,81.82,81.98,57518.0
2021-03-22 15:55:00,81.98,81.99,81.66,81.74,143097.0,81.98,81.99,81.66,81.74,143097.0
2021-03-23 09:30:00,81.94,82.73,81.15,82.73,39348.0,81.94,82.73,81.15,82.73,39348.0
2021-03-23 09:35:00,82.69,83.07,82.4,82.78,17065.0,82.69,83.07,82.4,82.78,17065.0
2021-03-23 09:40:00,82.63,82.95,82.32,82.5,12838.0,82.63,82.95,82.32,82.5,12838.0
2021-03-23 09:45:00,82.38,82.38,81.68,81.92,12878.0,82.38,82.38,81.68,81.92,12878.0
2021-03-23 09:50:00,82.09,82.1,81.04,81.16,14200.0,82.09,82.1,81.04,81.16,14200.0
2021-03-23 09:55:00,81.15,81.35,80.8,81.33,9544.0,81.15,81.35,80.8,81.33,9544.0
2021-03-23 10:00:00,81.32,81.5,80.83,80.83,4975.0,81.32,81.5,80.83,80.83,4975.0
2021-03-23 10:05:00,80.92,81.48,80.86,81.28,7817.0,80.92,81.48,80.86,81.28,7817.0
2021-03-23 10:10:00,81.2,81.45,81.01,81.07,7685.0,81.2,81.45,81.01,81.07,7685.0
2021-03-23 10:15:00,81.01,81.14,80.81,80.89,10154.0,81.01,81.14,80.81,80.89,10154.0
2021-03-23 10:20:00,80.94,81.23,80.5,81.23,18573.0,80.94,81.23,80.5,81.23,18573.0
2021-03-23 10:25:00,81.17,81.25,80.66,80.79,6615.0,81.17,81.25,80.66,80.79,6615.0
2021-03-23 10:30:00,80.67,80.67,79.96,80.18,21993.0,80.67,80.67,79.96,80.18,21993.0
2021-03-23 10:35:00,80.19,80.44,80.0,80.0,5419.0,80.19,80.44,80.0,80.0,5419.0
2021-03-23 10:40:00,80.1,80.36,79.88,80.3,34462.0,80.1,80.36,79.88,80.3,34462.0
2021-03-23 10:45:00,80.2,80.67,80.19,80.65,9176.0,80.2,80.67,80.19,80.65,9176.0
2021-03-23 10:50:00,80.65,80.98,80.53,80.84,5196.0,80.65,80.98,80.53,80.84,5196.0
2021-03-23 10:55:00,80.9,81.14,80.79,81.02,3802.0,80.9,81.14,80.79,81.02,3802.0
2021-03-23 11:00:00,81.06,81.06,80.38,80.38,15572.0,81.06,81.06,80.38,80.38,15572.0
2021-03-23 11:05:00,80.36,80.79,80.35,80.58,6296.0,80.36,80.79,80.35,80.58,6296.0
2021-03-23 11:10:00,80.64,80.64,80.42,80.58,4125.0,80.64,80.64,80.42,80.58,4125.0
2021-03-23 11:15:00,80.54,80.58,80.33,80.55,7152.0,80.54,80.58,80.33,80.55,7152.0
2021-03-23 11:20:00,80.65,80.83,80.55,80.63,7049.0,80.65,80.83,80.55,80.63,7049.0
2021-03-23 11:25:00,80.68,80.81,80.5,80.55,3007.0,80.68,80.81,80.5,80.55,3007.0
2021-03-23 11:30:00,80.45,80.86,80.42,80.8,10687.0,80.45,80.86,80.42,80.8,10687.0
2021-03-23 11:35:00,80.77,81.04,80.62,80.62,19047.0,80.77,81.04,80.62,80.62,19047.0
2021-03-23 11:40:00,80.75,80.81,80.59,80.78,9849.0,80.75,80.81,80.59,80.78,9849.0
2021-03-23 11:45:00,80.76,80.99,80.76,80.79,12824.0,80.76,80.99,80.76,80.79,12824.0
2021-03-23 11:50:00,80.88,81.02,80.73,80.82,10975.0,80.88,81.02,80.73,80.82,10975.0
2021-03-23 11:55:00,80.8,81.06,80.76,81.0,9557.0,80.8,81.06,80.76,81.0,9557.0
2021-03-23 12:00:00,81.0,81.35,80.99,81.19,15250.0,81.0,81.35,80.99,81.19,15250.0
2021-03-23 12:05:00,81.18,81.22,80.81,81.08,12830.0,81.18,81.22,80.81,81.08,12830.0
2021-03-23 12:10:00,81.14,81.21,80.88,80.94,12607.0,81.14,81.21,80.88,80.94,12607.0
2021-03-23 12:15:00,81.0,81.13,80.96,81.12,7949.0,81.0,81.13,80.96,81.12,7949.0
2021-03-23 12:20:00,81.16,81.4,81.08,81.4,11241.0,81.16,81.4,81.08,81.4,11241.0
2021-03-23 12:25:00,81.33,81.58,81.28,81.28,13287.0,81.33,81.58,81.28,81.28,13287.0
2021-03-23 12:30:00,81.4,81.49,81.25,81.25,8891.0,81.4,81.49,81.25,81.25,8891.0
2021-03-23 12:35:00,81.17,81.5,81.17,81.48,7151.0,81.17,81.5,81.17,81.48,7151.0
2021-03-23 12:40:00,81.51,81.51,81.19,81.36,7884.0,81.51,81.51,81.19,81.36,7884.0
2021-03-23 12:45:00,81.46,81.55,81.18,81.18,9424.0,81.46,81.55,81.18,81.18,9424.0
2021-03-23 12:50:00,81.18,81.39,81.13,81.39,6362.0,81.18,81.39,81.13,81.39,6362.0
2021-03-23 12:55:00,81.38,81.73,81.37,81.71,8726.0,81.38,81.73,81.37,81.71,8726.0
2021-03-23 13:00:00,81.74,81.79,81.64,81.7,13637.0,81.74,81.79,81.64,81.7,13637.0
2021-03-23 13:05:00,81.72,81.89,81.71,81.89,5365.0,81.72,81.89,81.71,81.89,5365.0
2021-03-23 13:10:00,81.9,81.96,81.75,81.84,11746.0,81.9,81.96,81.75,81.84,11746.0
2021-03-23 13:15:00,81.84,81.84,81.56,81.64,11315.0,81.84,81.84,81.56,81.64,11315.0
2021-03-23 13:20:00,81.58,81.58,81.33,81.33,6011.0,81.58,81.58,81.33,81.33,6011.0
2021-03-23 13:25:00,81.39,81.53,81.29,81.46,6801.0,81.39,81.53,81.29,81.46,6801.0
2021-03-23 13:30:00,81.47,81.47,81.04,81.11,11996.0,81.47,81.47,81.04,81.11,11996.0
2021-03-23 13:35:00,81.05,81.23,81.05,81.06,8300.0,81.05,81.23,81.05,81.06,8300.0
2021-03-23 13:40:00,81.05,81.18,81.0,81.05,5142.0,81.05,81.18,81.0,81.05,5142.0
2021-03-23 13:45:00,81.09,81.35,81.09,81.34,6924.0,81.09,81.35,81.09,81.34,6924.0
2021-03-23 13:50:00,81.28,81.4,81.18,81.33,9247.0,81.28,81.4,81.18,81.33,9247.0
2021-03-23 13:55:00,81.3,81.37,81.11,81.25,7791.0,81.3,81.37,81.11,81.25,7791.0
2021-03-23 14:00:00,81.19,81.27,81.14,81.2,7019.0,81.19,81.27,81.14,81.2,7019.0
2021-03-23 14:05:00,81.25,81.26,80.88,81.11,22136.0,81.25,81.26,80.88,81.11,22136.0
2021-03-23 14:10:00,81.11,81.26,80.97,80.97,8454.0,81.11,81.26,80.97,80.97,8454.0
2021-03-23 14:15:00,80.95,81.03,80.85,80.91,8560.0,80.95,81.03,80.85,80.91,8560.0
2021-03-23 14:20:00,80.92,81.02,80.91,80.94,10608.0,80.92,81.02,80.91,80.94,10608.0
2021-03-23 14:25:00,80.93,81.04,80.68,80.9,15176.0,80.93,81.04,80.68,80.9,15176.0
2021-03-23 14:30:00,80.91,81.06,80.86,81.06,11069.0,80.91,81.06,80.86,81.06,11069.0
2021-03-23 14:35:00,81.1,81.12,80.87,80.95,12531.0,81.1,81.12,80.87,80.95,12531.0
2021-03-23 14:40:00,80.96,81.0,80.64,80.66,13357.0,80.96,81.0,80.64,80.66,13357.0
2021-03-23 14:45:00,80.62,80.84,80.54,80.78,8718.0,80.62,80.84,80.54,80.78,8718.0
2021-03-23 14:50:00,80.77,80.77,80.58,80.74,11556.0,80.77,80.77,80.58,80.74,11556.0
2021-03-23 14:55:00,80.74,80.74,80.41,80.42,12590.0,80.74,80.74,80.41,80.42,12590.0
2021-03-23 15:00:00,80.44,80.61,80.23,80.54,11084.0,80.44,80.61,80.23,80.54,11084.0
2021-03-23 15:05:00,80.58,80.81,80.42,80.49,12239.0,80.58,80.81,80.42,80.49,12239.0
2021-03-23 15:10:00,80.54,80.57,80.28,80.34,10494.0,80.54,80.57,80.28,80.34,10494.0
2021-03-23 15:15:00,80.36,80.43,80.24,80.41,10613.0,80.36,80.43,80.24,80.41,10613.0
2021-03-23 15:20:00,80.42,80.42,80.04,80.11,15133.0,80.42,80.42,80.04,80.11,15133.0
2021-03-23 15:25:00,80.11,80.3,80.01,80.23,16653.0,80.11,80.3,80.01,80.23,16653.0
2021-03-23 15:30:00,80.17,80.22,80.02,80.02,18048.0,80.17,80.22,80.02,80.02,18048.0
2021-03-23 15:35:00,80.02,80.24,79.93,80.0,15891.0,80.02,80.24,79.93,80.0,15891.0
2021-03-23 15:40:00,79.97,80.39,79.97,80.37,22109.0,79.97,80.39,79.97,80.37,22109.0
2021-03-23 15:45:00,80.39,80.59,80.24,80.47,34619.0,80.39,80.59,80.24,80.47,34619.0
2021-03-23 15:50:00,80.5,80.67,80.25,80.66,46997.0,80.5,80.67,80.25,80.66,46997.0
2021-03-23 15:55:00,80.63,80.75,80.32,80.44,93992.0,80.63,80.75,80.32,80.44,93992.0
2021-03-24 09:30:00,81.64,82.22,81.13,82.01,93474.0,81.64,82.22,81.13,82.01,93474.0
2021-03-24 09:35:00,82.0,82.8,82.0,82.31,47158.0,82.0,82.8,82.0,82.31,47158.0
2021-03-24 09:40:00,81.9,82.14,81.49,81.73,11922.0,81.9,82.14,81.49,81.73,11922.0
2021-03-24 09:45:00,81.77,82.22,81.47,81.77,47459.0,81.77,82.22,81.47,81.77,47459.0
2021-03-24 09:50:00,81.75,82.03,81.38,81.49,43877.0,81.75,82.03,81.38,81.49,43877.0
2021-03-24 09:55:00,81.53,81.92,81.1,81.23,19413.0,81.53,81.92,81.1,81.23,19413.0
2021-03-24 10:00:00,81.31,81.74,81.19,81.28,27953.0,81.31,81.74,81.19,81.28,27953.0
2021-03-24 10:05:00,81.45,81.72,81.06,81.29,22914.0,81.45,81.72,81.06,81.29,22914.0
2021-03-24 10:10:00,81.16,81.19,80.78,80.88,17072.0,81.16,81.19,80.78,80.88,17072.0
2021-03-24 10:15:00,80.88,81.03,80.56,80.73,18663.0,80.88,81.03,80.56,80.73,18663.0
2021-03-24 10:20:00,80.76,81.05,80.61,80.71,12879.0,80.76,81.05,80.61,80.71,12879.0
2021-03-24 10:25:00,80.78,81.2,80.78,81.03,13750.0,80.78,81.2,80.78,81.03,13750.0
2021-03-24 10:30:00,81.0,81.38,80.86,81.12,10971.0,81.0,81.38,80.86,81.12,10971.0
2021-03-24 10:35:00,81.04,81.59,81.04,81.51,7720.0,81.04,81.59,81.04,81.51,7720.0
2021-03-24 10:40:00,81.51,81.54,81.12,81.3,12382.0,81.51,81.54,81.12,81.3,12382.0
2021-03-24 10:45:00,81.29,81.61,81.28,81.43,6550.0,81.29,81.61,81.28,81.43,6550.0
2021-03-24 10:50:00,81.5,81.77,81.25,81.77,8483.0,81.5,81.77,81.25,81.77,8483.0
2021-03-24 10:55:00,81.79,82.19,81.74,82.19,30627.0,81.79,82.19,81.74,82.19,30627.0
2021-03-24 11:00:00,82.19,82.59,82.18,82.35,26747.0,82.19,82.59,82.18,82.35,26747.0
2021-03-24 11:05:00,82.4,82.45,82.2,82.2,9488.0,82.4,82.45,82.2,82.2,9488.0
2021-03-24 11:10:00,82.17,82.27,81.84,81.87,17522.0,82.17,82.27,81.84,81.87,17522.0
2021-03-24 11:15:00,81.92,81.99,81.57,81.62,5262.0,81.92,81.99,81.57,81.62,5262.0
2021-03-24 11:20:00,81.58,81.94,81.57,81.9,8214.0,81.58,81.94,81.57,81.9,8214.0
2021-03-24 11:25:00,81.96,82.25,81.96,82.07,6899.0,81.96,82.25,81.96,82.07,6899.0
2021-03-24 11:30:00,82.08,82.22,81.79,81.85,3754.0,82.08,82.22,81.79,81.85,3754.0
2021-03-24 11:35:00,81.9,81.99,81.78,81.97,7347.0,81.9,81.99,81.78,81.97,7347.0
2021-03-24 11:40:00,81.92,81.93,81.66,81.75,4196.0,81.92,81.93,81.66,81.75,4196.0
2021-03-24 11:45:00,81.85,81.85,81.58,81.68,4900.0,81.85,81.85,81.58,81.68,4900.0
2021-03-24 11:50:00,81.67,81.67,81.24,81.28,4607.0,81.67,81.67,81.24,81.28,4607.0
2021-03-24 11:55:00,81.34,81.79,81.26,81.79,7633.0,81.34,81.79,81.26,81.79,7633.0
2021-03-24 12:00:00,81.73,81.97,81.67,81.77,27288.0,81.73,81.97,81.67,81.77,27288.0
2021-03-24 12:05:00,81.71,82.32,81.65,82.23,17514.0,81.71,82.32,81.65,82.23,17514.0
2021-03-24 12:10:00,82.2,82.45,82.05,82.31,18084.0,82.2,82.45,82.05,82.31,18084.0
2021-03-24 12:15:00,82.31,82.54,82.28,82.33,7510.0,82.31,82.54,82.28,82.33,7510.0
2021-03-24 12:20:00,82.36,82.57,82.22,82.28,7381.0,82.36,82.57,82.22,82.28,7381.0
2021-03-24 12:25:00,82.18,82.34,82.1,82.34,8952.0,82.18,82.34,82.1,82.34,8952.0
2021-03-24 12:30:00,82.38,82.44,81.86,82.03,7684.0,82.38,82.44,81.86,82.03,7684.0
2021-03-24 12:35:00,82.1,82.33,81.98,82.31,12963.0,82.1,82.33,81.98,82.31,12963.0
2021-03-24 12:40:00,82.2,82.51,82.18,82.34,7820.0,82.2,82.51,82.18,82.34,7820.0
2021-03-24 12:45:00,82.37,82.39,81.95,81.95,6242.0,82.37,82.39,81.95,81.95,6242.0
2021-03-24 12:50:00,81.92,82.11,81.71,81.92,15185.0,81.92,82.11,81.71,81.92,15185.0
2021-03-24 12:55:00,81.91,82.18,81.85,82.17,5664.0,81.91,82.18,81.85,82.17,5664.0
2021-03-24 13:00:00,82.09,82.12,81.78,81.84,7587.0,82.09,82.12,81.78,81.84,7587.0
2021-03-24 13:05:00,81.9,81.94,81.72,81.84,6192.0,81.9,81.94,81.72,81.84,6192.0
2021-03-24 13:10:00,81.88,81.88,81.48,81.51,12579.0,81.88,81.88,81.48,81.51,12579.0
2021-03-24 13:15:00,81.54,81.72,81.44,81.71,19570.0,81.54,81.72,81.44,81.71,19570.0
2021-03-24 13:20:00,81.75,81.92,81.68,81.85,7807.0,81.75,81.92,81.68,81.85,7807.0
2021-03-24 13:25:00,81.91,82.09,81.8,81.9,11266.0,81.91,82.09,81.8,81.9,11266.0
2021-03-24 13:30:00,81.96,82.22,81.84,81.95,3948.0,81.96,82.22,81.84,81.95,3948.0
2021-03-24 13:35:00,81.88,82.24,81.88,82.17,8271.0,81.88,82.24,81.88,82.17,8271.0
2021-03-24 13:40:00,82.17,82.24,81.76,81.78,11559.0,82.17,82.24,81.76,81.78,11559.0
2021-03-24 13:45:00,81.83,82.48,81.81,82.48,13632.0,81.83,82.48,81.81,82.48,13632.0
2021-03-24 13:50:00,82.42,82.6,82.37,82.54,19045.0,82.42,82.6,82.37,82.54,19045.0
2021-03-24 13:55:00,82.53,82.67,82.41,82.5,11714.0,82.53,82.67,82.41,82.5,11714.0
2021-03-24 14:00:00,82.52,82.54,82.24,82.33,14456.0,82.52,82.54,82.24,82.33,14456.0
2021-03-24 14:05:00,82.33,82.33,82.11,82.2,17829.0,82.33,82.33,82.11,82.2,17829.0
2021-03-24 14:10:00,82.16,82.36,81.89,82.28,21965.0,82.16,82.36,81.89,82.28,21965.0
2021-03-24 14:15:00,82.35,82.41,82.15,82.33,9086.0,82.35,82.41,82.15,82.33,9086.0
2021-03-24 14:20:00,82.34,82.43,82.16,82.26,8618.0,82.34,82.43,82.16,82.26,8618.0
2021-03-24 14:25:00,82.16,82.16,81.92,82.02,9021.0,82.16,82.16,81.92,82.02,9021.0
2021-03-24 14:30:00,82.01,82.03,81.75,82.0,11400.0,82.01,82.03,81.75,82.0,11400.0
2021-03-24 14:35:00,82.02,82.02,81.7,81.79,9062.0,82.02,82.02,81.7,81.79,9062.0
2021-03-24 14:40:00,81.74,81.75,81.58,81.66,11399.0,81.74,81.75,81.58,81.66,11399.0
2021-03-24 14:45:00,81.59,82.09,81.56,81.96,10916.0,81.59,82.09,81.56,81.96,10916.0
2021-03-24 14:50:00,81.94,82.08,81.46,81.46,8105.0,81.94,82.08,81.46,81.46,8105.0
2021-03-24 14:55:00,81.46,81.7,81.3,81.54,18609.0,81.46,81.7,81.3,81.54,18609.0
2021-03-24 15:00:00,81.44,81.53,81.35,81.41,14306.0,81.44,81.53,81.35,81.41,14306.0
2021-03-24 15:05:00,81.42,81.68,81.42,81.58,10212.0,81.42,81.68,81.42,81.58,10212.0
2021-03-24 15:10:00,81.59,81.68,81.33,81.53,14796.0,81.59,81.68,81.33,81.53,14796.0
2021-03-24 15:15:00,81.49,81.64,81.41,81.56,10660.0,81.49,81.64,81.41,81.56,10660.0
2021-03-24 15:20:00,81.53,81.57,81.24,81.31,6613.0,81.53,81.57,81.24,81.31,6613.0
2021-03-24 15:25:00,81.27,81.31,81.14,81.18,8600.0,81.27,81.31,81.14,81.18,8600.0
2021-03-24 15:30:00,81.17,81.27,80.87,80.87,24504.0,81.17,81.27,80.87,80.87,24504.0
2021-03-24 15:35:00,80.92,81.15,80.79,80.95,23220.0,80.92,81.15,80.79,80.95,23220.0
2021-03-24 15:40:00,80.97,81.02,80.82,80.87,27015.0,80.97,81.02,80.82,80.87,27015.0
2021-03-24 15:45:00,80.87,81.07,80.79,80.89,26154.0,80.87,81.07,80.79,80.89,26154.0
2021-03-24 15:50:00,80.84,80.92,80.64,80.69,48164.0,80.84,80.92,80.64,80.69,48164.0
2021-03-24 15:55:00,80.7,80.86,80.5,80.74,87261.0,80.7,80.86,80.5,80.74,87261.0
2021-03-25 09:30:00,78.25,79.0,77.65,78.03,75576.0,78.25,79.0,77.65,78.03,75576.0
2021-03-25 09:35:00,77.98,78.32,77.52,77.84,40370.0,77.98,78.32,77.52,77.84,40370.0
2021-03-25 09:40:00,77.84,78.05,77.67,78.0,21065.0,77.84,78.05,77.67,78.0,21065.0
2021-03-25 09:45:00,77.79,77.85,76.93,77.09,63175.0,77.79,77.85,76.93,77.09,63175.0
2021-03-25 09:50:00,77.09,77.17,76.5,77.04,46734.0,77.09,77.17,76.5,77.04,46734.0
2021-03-25 09:55:00,77.04,77.52,76.62,76.93,24694.0,77.04,77.52,76.62,76.93,24694.0
2021-03-25 10:00:00,76.99,77.25,76.34,76.87,45890.0,76.99,77.25,76.34,76.87,45890.0
2021-03-25 10:05:00,76.82,76.99,76.25,76.5,48730.0,76.82,76.99,76.25,76.5,48730.0
2021-03-25 10:10:00,76.56,77.43,76.48,77.12,21580.0,76.56,77.43,76.48,77.12,21580.0
2021-03-25 10:15:00,77.1,77.38,76.88,77.2,20743.0,77.1,77.38,76.88,77.2,20743.0
2021-03-25 10:20:00,77.29,77.97,77.29,77.86,20270.0,77.29,77.97,77.29,77.86,20270.0
2021-03-25 10:25:00,77.84,78.02,77.61,77.84,20582.0,77.84,78.02,77.61,77.84,20582.0
2021-03-25 10:30:00,77.77,78.0,77.5,77.95,12951.0,77.77,78.0,77.5,77.95,12951.0
2021-03-25 10:35:00,77.92,77.99,77.52,77.75,28109.0,77.92,77.99,77.52,77.75,28109.0
2021-03-25 10:40:00,77.74,77.77,76.8,76.96,19840.0,77.74,77.77,76.8,76.96,19840.0
2021-03-25 10:45:00,77.03,77.23,76.67,76.78,15589.0,77.03,77.23,76.67,76.78,15589.0
2021-03-25 10:50:00,76.78,76.83,76.2,76.36,25705.0,76.78,76.83,76.2,76.36,25705.0
2021-03-25 10:55:00,76.27,76.46,75.81,75.94,42699.0,76.27,76.46,75.81,75.94,42699.0
2021-03-25 11:00:00,76.0,76.02,75.5,75.55,33468.0,76.0,76.02,75.5,75.55,33468.0
2021-03-25 11:05:00,75.55,75.91,75.37,75.5,23959.0,75.55,75.91,75.37,75.5,23959.0
2021-03-25 11:10:00,75.48,75.67,75.34,75.42,23157.0,75.48,75.67,75.34,75.42,23157.0
2021-03-25 11:15:00,75.38,75.91,75.33,75.9,19494.0,75.38,75.91,75.33,75.9,19494.0
2021-03-25 11:20:00,75.85,76.23,75.75,76.08,24375.0,75.85,76.23,75.75,76.08,24375.0
2021-03-25 11:25:00,76.0,76.27,75.67,76.27,19018.0,76.0,76.27,75.67,76.27,19018.0
2021-03-25 11:30:00,76.26,76.69,76.26,76.61,10512.0,76.26,76.69,76.26,76.61,10512.0
2021-03-25 11:35:00,76.53,76.95,76.46,76.85,17717.0,76.53,76.95,76.46,76.85,17717.0
2021-03-25 11:40:00,76.86,76.96,76.41,76.48,22241.0,76.86,76.96,76.41,76.48,22241.0
2021-03-25 11:45:00,76.48,76.72,76.29,76.6,20768.0,76.48,76.72,76.29,76.6,20768.0
2021-03-25 11:50:00,76.53,77.07,76.47,77.07,18779.0,76.53,77.07,76.47,77.07,18779.0
2021-03-25 11:55:00,77.08,77.66,76.89,77.61,8341.0,77.08,77.66,76.89,77.61,8341.0
2021-03-25 12:00:00,77.61,77.88,77.45,77.76,15177.0,77.61,77.88,77.45,77.76,15177.0
2021-03-25 12:05:00,77.73,78.01,77.52,77.86,18262.0,77.73,78.01,77.52,77.86,18262.0
2021-03-25 12:10:00,77.87,78.01,77.48,77.48,14128.0,77.87,78.01,77.48,77.48,14128.0
2021-03-25 12:15:00,77.5,78.11,77.4,78.1,22207.0,77.5,78.11,77.4,78.1,22207.0
2021-03-25 12:20:00,78.06,78.25,77.95,78.24,26910.0,78.06,78.25,77.95,78.24,26910.0
2021-03-25 12:25:00,78.31,78.64,78.2,78.49,15155.0,78.31,78.64,78.2,78.49,15155.0
2021-03-25 12:30:00,78.49,78.84,78.41,78.78,28408.0,78.49,78.84,78.41,78.78,28408.0
2021-03-25 12:35:00,78.75,79.06,78.55,78.62,21327.0,78.75,79.06,78.55,78.62,21327.0
2021-03-25 12:40:00,78.58,79.11,78.58,79.07,11584.0,78.58,79.11,78.58,79.07,11584.0
2021-03-25 12:45:00,79.02,79.47,79.02,79.42,11368.0,79.02,79.47,79.02,79.42,11368.0
2021-03-25 12:50:00,79.5,79.54,79.2,79.22,8910.0,79.5,79.54,79.2,79.22,8910.0
2021-03-25 12:55:00,79.17,79.29,79.05,79.17,9194.0,79.17,79.29,79.05,79.17,9194.0
2021-03-25 13:00:00,79.13,79.13,78.74,79.04,19480.0,79.13,79.13,78.74,79.04,19480.0
2021-03-25 13:05:00,79.11,79.42,79.03,79.32,16320.0,79.11,79.42,79.03,79.32,16320.0
2021-03-25 13:10:00,79.39,79.66,79.35,79.65,9507.0,79.39,79.66,79.35,79.65,9507.0
2021-03-25 13:15:00,79.64,79.7,79.32,79.36,9574.0,79.64,79.7,79.32,79.36,9574.0
2021-03-25 13:20:00,79.4,79.4,79.03,79.23,12608.0,79.4,79.4,79.03,79.23,12608.0
2021-03-25 13:25:00,79.16,79.3,79.02,79.25,11149.0,79.16,79.3,79.02,79.25,11149.0
2021-03-25 13:30:00,79.28,79.58,79.28,79.34,5308.0,79.28,79.58,79.28,79.34,5308.0
2021-03-25 13:35:00,79.26,79.33,79.13,79.33,4641.0,79.26,79.33,79.13,79.33,4641.0
2021-03-25 13:40:00,79.31,79.59,79.31,79.42,5326.0,79.31,79.59,79.31,79.42,5326.0
2021-03-25 13:45:00,79.44,79.64,79.24,79.25,11183.0,79.44,79.64,79.24,79.25,11183.0
2021-03-25 13:50:00,79.25,79.46,79.14,79.36,8547.0,79.25,79.46,79.14,79.36,8547.0
2021-03-25 13:55:00,79.48,79.48,79.0,79.0,5563.0,79.48,79.48,79.0,79.0,5563.0
2021-03-25 14:00:00,79.06,79.21,78.91,79.06,19001.0,79.06,79.21,78.91,79.06,19001.0
2021-03-25 14:05:00,79.09,79.4,79.0,79.17,8714.0,79.09,79.4,79.0,79.17,8714.0
2021-03-25 14:10:00,79.06,79.26,78.97,79.14,8543.0,79.06,79.26,78.97,79.14,8543.0
2021-03-25 14:15:00,79.23,79.67,79.09,79.6,16110.0,79.23,79.67,79.09,79.6,16110.0
2021-03-25 14:20:00,79.59,79.69,79.35,79.48,9434.0,79.59,79.69,79.35,79.48,9434.0
2021-03-25 14:25:00,79.51,79.58,78.9,78.9,7803.0,79.51,79.58,78.9,78.9,7803.0
2021-03-25 14:30:00,78.99,79.13,78.94,79.09,15913.0,78.99,79.13,78.94,79.09,15913.0
2021-03-25 14:35:00,79.04,79.81,79.04,79.7,15071.0,79.04,79.81,79.04,79.7,15071.0
2021-03-25 14:40:00,79.76,80.01,79.76,79.92,12191.0,79.76,80.01,79.76,79.92,12191.0
2021-03-25 14:45:00,79.99,80.13,79.88,80.01,11872.0,79.99,80.13,79.88,80.01,11872.0
2021-03-25 14:50:00,80.03,80.2,79.79,80.09,8682.0,80.03,80.2,79.79,80.09,8682.0
2021-03-25 14:55:00,80.09,80.22,79.92,80.11,7041.0,80.09,80.22,79.92,80.11,7041.0
2021-03-25 15:00:00,80.17,80.34,80.1,80.34,9982.0,80.17,80.34,80.1,80.34,9982.0
2021-03-25 15:05:00,80.37,80.45,80.08,80.08,9128.0,80.37,80.45,80.08,80.08,9128.0
2021-03-25 15:10:00,80.12,80.55,80.09,80.38,12760.0,80.12,80.55,80.09,80.38,12760.0
2021-03-25 15:15:00,80.41,80.64,80.37,80.49,13443.0,80.41,80.64,80.37,80.49,13443.0
2021-03-25 15:20:00,80.5,80.57,80.29,80.34,12286.0,80.5,80.57,80.29,80.34,12286.0
2021-03-25 15:25:00,80.39,80.56,80.32,80.54,11363.0,80.39,80.56,80.32,80.54,11363.0
2021-03-25 15:30:00,80.5,80.58,80.36,80.42,15150.0,80.5,80.58,80.36,80.42,15150.0
2021-03-25 15:35:00,80.38,80.56,80.16,80.55,25143.0,80.38,80.56,80.16,80.55,25143.0
2021-03-25 15:40:00,80.58,80.75,80.46,80.55,19974.0,80.58,80.75,80.46,80.55,19974.0
2021-03-25 15:45:00,80.56,80.79,80.53,80.67,24417.0,80.56,80.79,80.53,80.67,24417.0
2021-03-25 15:50:00,80.69,80.84,80.63,80.63,47268.0,80.69,80.84,80.63,80.63,47268.0
2021-03-25 15:55:00,80.6,80.84,80.43,80.73,117564.0,80.6,80.84,80.43,80.73,117564.0
2021-03-26 09:30:00,81.16,82.18,81.06,82.18,42909.0,81.16,82.18,81.06,82.18,42909.0
2021-03-26 09:35:00,82.39,82.97,82.01,82.85,37376.0,82.39,82.97,82.01,82.85,37376.0
2021-03-26 09:40:00,82.9,83.02,82.0,82.74,49084.0,82.9,83.02,82.0,82.74,49084.0
2021-03-26 09:45:00,82.8,83.38,82.61,83.3,41633.0,82.8,83.38,82.61,83.3,41633.0
2021-03-26 09:50:00,83.34,83.39,82.33,82.77,32300.0,83.34,83.39,82.33,82.77,32300.0
2021-03-26 09:55:00,82.84,83.02,82.5,82.5,12031.0,82.84,83.02,82.5,82.5,12031.0
2021-03-26 10:00:00,82.68,83.21,82.51,83.13,17423.0,82.68,83.21,82.51,83.13,17423.0
2021-03-26 10:05:00,83.13,83.27,82.8,83.27,16361.0,83.13,83.27,82.8,83.27,16361.0
2021-03-26 10:10:00,83.27,83.35,83.16,83.22,12297.0,83.27,83.35,83.16,83.22,12297.0
2021-03-26 10:15:00,83.33,83.33,82.93,83.17,15082.0,83.33,83.33,82.93,83.17,15082.0
2021-03-26 10:20:00,83.23,83.7,83.23,83.43,92848.0,83.23,83.7,83.23,83.43,92848.0
2021-03-26 10:25:00,83.39,83.58,83.12,83.58,13680.0,83.39,83.58,83.12,83.58,13680.0
2021-03-26 10:30:00,83.51,83.86,83.36,83.75,19112.0,83.51,83.86,83.36,83.75,19112.0
2021-03-26 10:35:00,83.81,84.21,83.75,83.97,34077.0,83.81,84.21,83.75,83.97,34077.0
2021-03-26 10:40:00,83.97,84.08,83.84,84.05,24927.0,83.97,84.08,83.84,84.05,24927.0
2021-03-26 10:45:00,84.07,84.11,83.43,83.55,15546.0,84.07,84.11,83.43,83.55,15546.0
2021-03-26 10:50:00,83.52,83.82,83.42,83.62,11752.0,83.52,83.82,83.42,83.62,11752.0
2021-03-26 10:55:00,83.55,83.73,83.49,83.66,14690.0,83.55,83.73,83.49,83.66,14690.0
2021-03-26 11:00:00,83.51,83.87,83.43,83.83,20242.0,83.51,83.87,83.43,83.83,20242.0
2021-03-26 11:05:00,83.81,83.95,83.45,83.52,16323.0,83.81,83.95,83.45,83.52,16323.0
2021-03-26 11:10:00,83.49,83.49,83.15,83.26,24590.0,83.49,83.49,83.15,83.26,24590.0
2021-03-26 11:15:00,83.2,83.5,83.2,83.45,24488.0,83.2,83.5,83.2,83.45,24488.0
2021-03-26 11:20:00,83.46,83.49,83.14,83.14,13769.0,83.46,83.49,83.14,83.14,13769.0
2021-03-26 11:25:00,83.09,83.45,83.01,83.45,26065.0,83.09,83.45,83.01,83.45,26065.0
2021-03-26 11:30:00,83.42,84.15,83.4,84.14,42233.0,83.42,84.15,83.4,84.14,42233.0
2021-03-26 11:35:00,84.14,84.25,83.78,83.8,14787.0,84.14,84.25,83.78,83.8,14787.0
2021-03-26 11:40:00,83.79,84.21,83.65,84.12,12880.0,83.79,84.21,83.65,84.12,12880.0
2021-03-26 11:45:00,84.06,84.07,83.92,83.95,8019.0,84.06,84.07,83.92,83.95,8019.0
2021-03-26 11:50:00,84.0,84.06,83.91,83.94,13398.0,84.0,84.06,83.91,83.94,13398.0
2021-03-26 11:55:00,83.96,84.0,83.77,83.99,42928.0,83.96,84.0,83.77,83.99,42928.0
2021-03-26 12:00:00,84.0,84.09,83.75,83.75,40253.0,84.0,84.09,83.75,83.75,40253.0
2021-03-26 12:05:00,83.82,83.83,83.5,83.77,18306.0,83.82,83.83,83.5,83.77,18306.0
2021-03-26 12:10:00,83.68,83.77,83.56,83.69,9625.0,83.68,83.77,83.56,83.69,9625.0
2021-03-26 12:15:00,83.65,83.96,83.58,83.89,12596.0,83.65,83.96,83.58,83.89,12596.0
2021-03-26 12:20:00,83.89,84.25,83.84,84.19,14646.0,83.89,84.25,83.84,84.19,14646.0
2021-03-26 12:25:00,84.25,84.29,83.96,84.26,12695.0,84.25,84.29,83.96,84.26,12695.0
2021-03-26 12:30:00,84.29,84.4,84.24,84.35,8263.0,84.29,84.4,84.24,84.35,8263.0
2021-03-26 12:35:00,84.37,84.4,84.15,84.24,7783.0,84.37,84.4,84.15,84.24,7783.0
2021-03-26 12:40:00,84.2,84.2,83.98,84.11,21558.0,84.2,84.2,83.98,84.11,21558.0
2021-03-26 12:45:00,84.11,84.2,83.95,84.06,11959.0,84.11,84.2,83.95,84.06,11959.0
2021-03-26 12:50:00,84.06,84.15,83.92,83.93,10500.0,84.06,84.15,83.92,83.93,10500.0
2021-03-26 12:55:00,83.9,83.96,83.61,83.67,12757.0,83.9,83.96,83.61,83.67,12757.0
2021-03-26 13:00:00,83.67,83.85,83.66,83.71,55090.0,83.67,83.85,83.66,83.71,55090.0
2021-03-26 13:05:00,83.67,83.76,83.5,83.57,8750.0,83.67,83.76,83.5,83.57,8750.0
2021-03-26 13:10:00,83.54,83.66,83.45,83.53,3657.0,83.54,83.66,83.45,83.53,3657.0
2021-03-26 13:15:00,83.54,83.73,83.51,83.54,6935.0,83.54,83.73,83.51,83.54,6935.0
2021-03-26 13:20:00,83.53,83.78,83.37,83.62,7515.0,83.53,83.78,83.37,83.62,7515.0
2021-03-26 13:25:00,83.62,83.82,83.57,83.71,4952.0,83.62,83.82,83.57,83.71,4952.0
2021-03-26 13:30:00,83.71,83.79,83.58,83.63,6664.0,83.71,83.79,83.58,83.63,6664.0
2021-03-26 13:35:00,83.57,83.59,83.3,83.39,6041.0,83.57,83.59,83.3,83.39,6041.0
2021-03-26 13:40:00,83.44,83.67,83.39,83.55,11842.0,83.44,83.67,83.39,83.55,11842.0
2021-03-26 13:45:00,83.48,83.48,83.21,83.26,9827.0,83.48,83.48,83.21,83.26,9827.0
2021-03-26 13:50:00,83.15,83.6,83.15,83.52,15986.0,83.15,83.6,83.15,83.52,15986.0
2021-03-26 13:55:00,83.48,83.61,83.21,83.31,14277.0,83.48,83.61,83.21,83.31,14277.0
2021-03-26 14:00:00,83.31,83.43,83.11,83.3,13613.0,83.31,83.43,83.11,83.3,13613.0
2021-03-26 14:05:00,83.31,83.38,82.9,83.0,24682.0,83.31,83.38,82.9,83.0,24682.0
2021-03-26 14:10:00,83.02,83.03,82.58,82.94,28129.0,83.02,83.03,82.58,82.94,28129.0
2021-03-26 14:15:00,82.9,83.11,82.68,83.05,35023.0,82.9,83.11,82.68,83.05,35023.0
2021-03-26 14:20:00,83.02,83.32,82.93,83.1,32259.0,83.02,83.32,82.93,83.1,32259.0
2021-03-26 14:25:00,83.09,83.32,82.94,83.06,22020.0,83.09,83.32,82.94,83.06,22020.0
2021-03-26 14:30:00,83.06,83.11,82.73,82.86,11037.0,83.06,83.11,82.73,82.86,11037.0
2021-03-26 14:35:00,82.81,83.2,82.77,83.01,20582.0,82.81,83.2,82.77,83.01,20582.0
2021-03-26 14:40:00,83.0,83.22,82.92,83.03,6874.0,83.0,83.22,82.92,83.03,6874.0
2021-03-26 14:45:00,82.96,83.13,82.68,82.84,13118.0,82.96,83.13,82.68,82.84,13118.0
2021-03-26 14:50:00,82.82,83.78,82.73,83.74,19163.0,82.82,83.78,82.73,83.74,19163.0
2021-03-26 14:55:00,83.65,83.95,83.52,83.9,13730.0,83.65,83.95,83.52,83.9,13730.0
2021-03-26 15:00:00,83.92,84.11,83.87,83.88,11197.0,83.92,84.11,83.87,83.88,11197.0
2021-03-26 15:05:00,83.91,84.27,83.88,84.14,26274.0,83.91,84.27,83.88,84.14,26274.0
2021-03-26 15:10:00,84.18,84.35,84.08,84.23,27189.0,84.18,84.35,84.08,84.23,27189.0
2021-03-26 15:15:00,84.2,84.4,84.19,84.39,34246.0,84.2,84.4,84.19,84.39,34246.0
2021-03-26 15:20:00,84.37,84.45,84.26,84.33,10792.0,84.37,84.45,84.26,84.33,10792.0
2021-03-26 15:25:00,84.33,84.55,84.24,84.47,23632.0,84.33,84.55,84.24,84.47,23632.0
2021-03-26 15:30:00,84.43,84.64,84.28,84.34,24928.0,84.43,84.64,84.28,84.34,24928.0
2021-03-26 15:35:00,84.33,84.72,84.32,84.7,31689.0,84.33,84.72,84.32,84.7,31689.0
2021-03-26 15:40:00,84.72,85.03,84.61,85.0,54649.0,84.72,85.03,84.61,85.0,54649.0
2021-03-26 15:45:00,85.0,85.02,84.52,84.98,56640.0,85.0,85.02,84.52,84.98,56640.0
2021-03-26 15:50:00,84.94,85.3,84.94,85.3,71977.0,84.94,85.3,84.94,85.3,71977.0
2021-03-26 15:55:00,85.29,85.72,85.28,85.68,119785.0,85.29,85.72,85.28,85.68,119785.0
2021-03-29 09:30:00,85.5,85.54,84.64,85.07,48364.0,85.5,85.54,84.64,85.07,48364.0
2021-03-29 09:35:00,85.26,85.35,84.65,85.08,17271.0,85.26,85.35,84.65,85.08,17271.0
2021-03-29 09:40:00,85.13,85.41,84.77,85.04,10483.0,85.13,85.41,84.77,85.04,10483.0
2021-03-29 09:45:00,85.04,85.44,84.76,84.78,16117.0,85.04,85.44,84.76,84.78,16117.0
2021-03-29 09:50:00,84.99,85.02,83.82,83.82,25526.0,84.99,85.02,83.82,83.82,25526.0
2021-03-29 09:55:00,83.82,84.1,83.44,83.44,22248.0,83.82,84.1,83.44,83.44,22248.0
2021-03-29 10:00:00,83.41,84.02,83.3,83.79,18621.0,83.41,84.02,83.3,83.79,18621.0
2021-03-29 10:05:00,83.81,83.86,82.7,82.91,31563.0,83.81,83.86,82.7,82.91,31563.0
2021-03-29 10:10:00,82.85,83.75,82.85,83.35,33210.0,82.85,83.75,82.85,83.35,33210.0
2021-03-29 10:15:00,83.15,83.83,83.0,83.63,14763.0,83.15,83.83,83.0,83.63,14763.0
2021-03-29 10:20:00,83.56,83.56,83.05,83.13,9309.0,83.56,83.56,83.05,83.13,9309.0
2021-03-29 10:25:00,83.1,83.23,82.81,82.82,12910.0,83.1,83.23,82.81,82.82,12910.0
2021-03-29 10:30:00,82.81,82.99,82.49,82.68,17183.0,82.81,82.99,82.49,82.68,17183.0
2021-03-29 10:35:00,82.66,83.12,82.57,82.81,11662.0,82.66,83.12,82.57,82.81,11662.0
2021-03-29 10:40:00,82.87,82.96,82.71,82.75,8931.0,82.87,82.96,82.71,82.75,8931.0
2021-03-29 10:45:00,82.75,82.75,82.43,82.45,9304.0,82.75,82.75,82.43,82.45,9304.0
2021-03-29 10:50:00,82.42,82.59,82.05,82.11,25771.0,82.42,82.59,82.05,82.11,25771.0
2021-03-29 10:55:00,82.03,82.42,81.94,82.23,18684.0,82.03,82.42,81.94,82.23,18684.0
2021-03-29 11:00:00,82.01,82.08,81.66,81.98,21544.0,82.01,82.08,81.66,81.98,21544.0
2021-03-29 11:05:00,81.97,82.06,81.5,81.73,12215.0,81.97,82.06,81.5,81.73,12215.0
2021-03-29 11:10:00,81.79,82.03,81.3,81.67,22325.0,81.79,82.03,81.3,81.67,22325.0
2021-03-29 11:15:00,81.6,81.74,81.34,81.52,8109.0,81.6,81.74,81.34,81.52,8109.0
2021-03-29 11:20:00,81.57,81.79,81.4,81.69,16959.0,81.57,81.79,81.4,81.69,16959.0
2021-03-29 11:25:00,81.75,81.81,81.47,81.71,8784.0,81.75,81.81,81.47,81.71,8784.0
2021-03-29 11:30:00,81.75,81.85,81.46,81.67,10200.0,81.75,81.85,81.46,81.67,10200.0
2021-03-29 11:35:00,81.67,81.73,81.03,81.17,32106.0,81.67,81.73,81.03,81.17,32106.0
2021-03-29 11:40:00,81.22,81.44,81.13,81.25,10634.0,81.22,81.44,81.13,81.25,10634.0
2021-03-29 11:45:00,81.16,81.22,80.75,80.92,15748.0,81.16,81.22,80.75,80.92,15748.0
2021-03-29 11:50:00,80.8,81.73,80.71,81.73,15284.0,80.8,81.73,80.71,81.73,15284.0
2021-03-29 11:55:00,81.72,81.83,81.31,81.38,19399.0,81.72,81.83,81.31,81.38,19399.0
2021-03-29 12:00:00,81.38,81.74,81.31,81.72,35436.0,81.38,81.74,81.31,81.72,35436.0
2021-03-29 12:05:00,81.62,81.64,81.16,81.28,11653.0,81.62,81.64,81.16,81.28,11653.0
2021-03-29 12:10:00,81.27,81.63,81.2,81.57,12533.0,81.27,81.63,81.2,81.57,12533.0
2021-03-29 12:15:00,81.54,81.67,81.21,81.24,7229.0,81.54,81.67,81.21,81.24,7229.0
2021-03-29 12:20:00,81.34,81.47,81.24,81.47,7377.0,81.34,81.47,81.24,81.47,7377.0
2021-03-29 12:25:00,81.37,81.82,81.34,81.82,6451.0,81.37,81.82,81.34,81.82,6451.0
2021-03-29 12:30:00,81.76,81.85,81.63,81.76,5382.0,81.76,81.85,81.63,81.76,5382.0
2021-03-29 12:35:00,81.7,81.88,81.68,81.88,6391.0,81.7,81.88,81.68,81.88,6391.0
2021-03-29 12:40:00,81.81,82.24,81.8,82.05,14407.0,81.81,82.24,81.8,82.05,14407.0
2021-03-29 12:45:00,82.1,82.1,81.67,81.67,5650.0,82.1,82.1,81.67,81.67,5650.0
2021-03-29 12:50:00,81.66,81.94,81.54,81.94,8200.0,81.66,81.94,81.54,81.94,8200.0
2021-03-29 12:55:00,81.97,82.19,81.97,82.05,5304.0,81.97,82.19,81.97,82.05,5304.0
2021-03-29 13:00:00,82.16,82.42,82.02,82.31,12264.0,82.16,82.42,82.02,82.31,12264.0
2021-03-29 13:05:00,82.33,82.34,82.12,82.19,4100.0,82.33,82.34,82.12,82.19,4100.0
2021-03-29 13:10:00,82.17,82.28,81.95,82.08,14329.0,82.17,82.28,81.95,82.08,14329.0
2021-03-29 13:15:00,82.02,82.04,81.75,81.85,8777.0,82.02,82.04,81.75,81.85,8777.0
2021-03-29 13:20:00,81.87,81.98,81.83,81.88,7061.0,81.87,81.98,81.83,81.88,7061.0
2021-03-29 13:25:00,81.92,81.97,81.6,81.6,11824.0,81.92,81.97,81.6,81.6,11824.0
2021-03-29 13:30:00,81.61,82.01,81.48,81.92,5960.0,81.61,82.01,81.48,81.92,5960.0
2021-03-29 13:35:00,81.9,81.92,81.36,81.44,5599.0,81.9,81.92,81.36,81.44,5599.0
2021-03-29 13:40:00,81.37,81.39,81.2,81.21,11607.0,81.37,81.39,81.2,81.21,11607.0
2021-03-29 13:45:00,81.2,81.4,81.17,81.34,8630.0,81.2,81.4,81.17,81.34,8630.0
2021-03-29 13:50:00,81.34,81.55,81.31,81.35,3746.0,81.34,81.55,81.31,81.35,3746.0
2021-03-29 13:55:00,81.27,81.3,81.13,81.17,7984.0,81.27,81.3,81.13,81.17,7984.0
2021-03-29 14:00:00,81.21,81.3,81.0,81.0,12219.0,81.21,81.3,81.0,81.0,12219.0
2021-03-29 14:05:00,81.0,81.2,80.9,81.15,5628.0,81.0,81.2,80.9,81.15,5628.0
2021-03-29 14:10:00,81.01,81.26,80.92,81.23,9239.0,81.01,81.26,80.92,81.23,9239.0
2021-03-29 14:15:00,81.23,81.23,80.92,80.97,10129.0,81.23,81.23,80.92,80.97,10129.0
2021-03-29 14:20:00,81.03,81.13,80.91,81.0,9191.0,81.03,81.13,80.91,81.0,9191.0
2021-03-29 14:25:00,80.97,81.14,80.9,81.08,10270.0,80.97,81.14,80.9,81.08,10270.0
2021-03-29 14:30:00,81.08,81.18,80.78,80.79,7685.0,81.08,81.18,80.78,80.79,7685.0
2021-03-29 14:35:00,80.77,80.83,80.61,80.72,5926.0,80.77,80.83,80.61,80.72,5926.0
2021-03-29 14:40:00,80.69,80.82,80.62,80.62,6873.0,80.69,80.82,80.62,80.62,6873.0
2021-03-29 14:45:00,80.67,81.02,80.63,80.77,5733.0,80.67,81.02,80.63,80.77,5733.0
2021-03-29 14:50:00,80.77,81.01,80.7,80.88,8900.0,80.77,81.01,80.7,80.88,8900.0
2021-03-29 14:55:00,80.81,80.94,80.61,80.84,9592.0,80.81,80.94,80.61,80.84,9592.0
2021-03-29 15:00:00,80.95,81.27,80.94,81.27,8500.0,80.95,81.27,80.94,81.27,8500.0
2021-03-29 15:05:00,81.31,81.43,81.2,81.29,10290.0,81.31,81.43,81.2,81.29,10290.0
2021-03-29 15:10:00,81.24,81.46,81.2,81.32,14287.0,81.24,81.46,81.2,81.32,14287.0
2021-03-29 15:15:00,81.39,81.5,81.23,81.29,15956.0,81.39,81.5,81.23,81.29,15956.0
2021-03-29 15:20:00,81.25,81.37,81.12,81.33,30474.0,81.25,81.37,81.12,81.33,30474.0
2021-03-29 15:25:00,81.38,81.4,81.19,81.28,14060.0,81.38,81.4,81.19,81.28,14060.0
2021-03-29 15:30:00,81.25,81.29,81.06,81.21,14271.0,81.25,81.29,81.06,81.21,14271.0
2021-03-29 15:35:00,81.19,81.6,81.19,81.59,23692.0,81.19,81.6,81.19,81.59,23692.0
2021-03-29 15:40:00,81.61,81.66,81.21,81.21,24721.0,81.61,81.66,81.21,81.21,24721.0
2021-03-29 15:45:00,81.26,81.71,81.26,81.5,41659.0,81.26,81.71,81.26,81.5,41659.0
2021-03-29 15:50:00,81.53,81.77,81.5,81.69,59813.0,81.53,81.77,81.5,81.69,59813.0
2021-03-29 15:55:00,81.72,81.73,81.55,81.58,63132.0,81.72,81.73,81.55,81.58,63132.0
2021-03-30 09:30:00,81.61,83.0,81.41,82.76,37421.0,81.61,83.0,81.41,82.76,37421.0
2021-03-30 09:35:00,82.48,83.78,82.48,83.39,33197.0,82.48,83.78,82.48,83.39,33197.0
2021-03-30 09:40:00,83.14,83.15,82.52,82.83,10463.0,83.14,83.15,82.52,82.83,10463.0
2021-03-30 09:45:00,82.83,83.32,82.49,83.25,16130.0,82.83,83.32,82.49,83.25,16130.0
2021-03-30 09:50:00,83.37,84.1,83.03,83.74,36673.0,83.37,84.1,83.03,83.74,36673.0
2021-03-30 09:55:00,83.82,84.46,83.63,84.14,31084.0,83.82,84.46,83.63,84.14,31084.0
2021-03-30 10:00:00,84.07,84.4,83.75,83.83,21554.0,84.07,84.4,83.75,83.83,21554.0
2021-03-30 10:05:00,83.77,85.08,83.67,84.93,38156.0,83.77,85.08,83.67,84.93,38156.0
2021-03-30 10:10:00,84.85,85.65,84.72,85.31,58209.0,84.85,85.65,84.72,85.31,58209.0
2021-03-30 10:15:00,85.42,85.43,84.2,84.36,44186.0,85.42,85.43,84.2,84.36,44186.0
2021-03-30 10:20:00,84.25,84.57,83.93,84.47,22499.0,84.25,84.57,83.93,84.47,22499.0
2021-03-30 10:25:00,84.56,84.81,84.41,84.71,24100.0,84.56,84.81,84.41,84.71,24100.0
2021-03-30 10:30:00,84.81,85.1,84.69,85.1,23130.0,84.81,85.1,84.69,85.1,23130.0
2021-03-30 10:35:00,85.11,85.17,84.75,84.9,24569.0,85.11,85.17,84.75,84.9,24569.0
2021-03-30 10:40:00,84.88,85.45,84.85,85.37,16399.0,84.88,85.45,84.85,85.37,16399.0
2021-03-30 10:45:00,85.4,85.8,85.3,85.63,21460.0,85.4,85.8,85.3,85.63,21460.0
2021-03-30 10:50:00,85.63,86.07,85.54,85.81,29381.0,85.63,86.07,85.54,85.81,29381.0
2021-03-30 10:55:00,85.76,86.24,85.74,86.12,23693.0,85.76,86.24,85.74,86.12,23693.0
2021-03-30 11:00:00,86.25,86.29,86.02,86.15,17644.0,86.25,86.29,86.02,86.15,17644.0
2021-03-30 11:05:00,86.15,86.73,86.1,86.69,48101.0,86.15,86.73,86.1,86.69,48101.0
2021-03-30 11:10:00,86.64,86.9,86.35,86.43,28920.0,86.64,86.9,86.35,86.43,28920.0
2021-03-30 11:15:00,86.4,86.42,86.03,86.26,19244.0,86.4,86.42,86.03,86.26,19244.0
2021-03-30 11:20:00,86.2,86.4,85.86,86.4,21175.0,86.2,86.4,85.86,86.4,21175.0
2021-03-30 11:25:00,86.31,86.4,86.08,86.31,16222.0,86.31,86.4,86.08,86.31,16222.0
2021-03-30 11:30:00,86.31,86.72,86.19,86.63,16812.0,86.31,86.72,86.19,86.63,16812.0
2021-03-30 11:35:00,86.53,87.08,86.53,86.92,25135.0,86.53,87.08,86.53,86.92,25135.0
2021-03-30 11:40:00,86.96,86.96,86.49,86.79,19368.0,86.96,86.96,86.49,86.79,19368.0
2021-03-30 11:45:00,86.76,86.8,86.3,86.41,26005.0,86.76,86.8,86.3,86.41,26005.0
2021-03-30 11:50:00,86.4,86.44,85.93,86.01,20127.0,86.4,86.44,85.93,86.01,20127.0
2021-03-30 11:55:00,85.94,86.01,85.51,85.6,15496.0,85.94,86.01,85.51,85.6,15496.0
2021-03-30 12:00:00,85.6,85.84,85.44,85.76,11883.0,85.6,85.84,85.44,85.76,11883.0
2021-03-30 12:05:00,85.79,86.12,85.79,86.08,15938.0,85.79,86.12,85.79,86.08,15938.0
2021-03-30 12:10:00,86.13,86.13,85.78,85.89,9940.0,86.13,86.13,85.78,85.89,9940.0
2021-03-30 12:15:00,85.86,85.92,85.52,85.58,13994.0,85.86,85.92,85.52,85.58,13994.0
2021-03-30 12:20:00,85.59,85.65,85.38,85.62,18576.0,85.59,85.65,85.38,85.62,18576.0
2021-03-30 12:25:00,85.62,86.04,85.61,85.92,21247.0,85.62,86.04,85.61,85.92,21247.0
2021-03-30 12:30:00,85.91,85.94,85.65,85.76,12072.0,85.91,85.94,85.65,85.76,12072.0
2021-03-30 12:35:00,85.76,85.89,85.6,85.77,16520.0,85.76,85.89,85.6,85.77,16520.0
2021-03-30 12:40:00,85.74,85.79,85.4,85.4,11034.0,85.74,85.79,85.4,85.4,11034.0
2021-03-30 12:45:00,85.42,85.68,85.32,85.67,16250.0,85.42,85.68,85.32,85.67,16250.0
2021-03-30 12:50:00,85.69,85.8,85.43,85.58,11841.0,85.69,85.8,85.43,85.58,11841.0
2021-03-30 12:55:00,85.61,85.63,85.35,85.43,11227.0,85.61,85.63,85.35,85.43,11227.0
2021-03-30 13:00:00,85.41,85.43,85.15,85.41,10888.0,85.41,85.43,85.15,85.41,10888.0
2021-03-30 13:05:00,85.37,85.4,85.08,85.31,14115.0,85.37,85.4,85.08,85.31,14115.0
2021-03-30 13:10:00,85.3,85.63,85.3,85.61,11511.0,85.3,85.63,85.3,85.61,11511.0
2021-03-30 13:15:00,85.61,85.85,85.61,85.78,8594.0,85.61,85.85,85.61,85.78,8594.0
2021-03-30 13:20:00,85.82,85.99,85.78,85.99,14326.0,85.82,85.99,85.78,85.99,14326.0
2021-03-30 13:25:00,85.95,86.23,85.92,86.2,26059.0,85.95,86.23,85.92,86.2,26059.0
2021-03-30 13:30:00,86.14,86.26,85.55,85.78,29913.0,86.14,86.26,85.55,85.78,29913.0
2021-03-30 13:35:00,85.74,85.74,85.3,85.57,19227.0,85.74,85.74,85.3,85.57,19227.0
2021-03-30 13:40:00,85.56,85.57,85.41,85.41,10256.0,85.56,85.57,85.41,85.41,10256.0
2021-03-30 13:45:00,85.4,85.68,85.39,85.6,10122.0,85.4,85.68,85.39,85.6,10122.0
2021-03-30 13:50:00,85.67,85.9,85.64,85.71,8853.0,85.67,85.9,85.64,85.71,8853.0
2021-03-30 13:55:00,85.72,85.72,85.45,85.56,8382.0,85.72,85.72,85.45,85.56,8382.0
2021-03-30 14:00:00,85.51,85.63,85.34,85.62,11609.0,85.51,85.63,85.34,85.62,11609.0
2021-03-30 14:05:00,85.61,85.74,85.47,85.56,21810.0,85.61,85.74,85.47,85.56,21810.0
2021-03-30 14:10:00,85.56,85.62,85.33,85.61,13961.0,85.56,85.62,85.33,85.61,13961.0
2021-03-30 14:15:00,85.67,85.73,85.45,85.63,14431.0,85.67,85.73,85.45,85.63,14431.0
2021-03-30 14:20:00,85.57,85.6,85.37,85.48,9041.0,85.57,85.6,85.37,85.48,9041.0
2021-03-30 14:25:00,85.55,85.68,85.5,85.67,6926.0,85.55,85.68,85.5,85.67,6926.0
2021-03-30 14:30:00,85.67,86.02,85.56,85.97,13520.0,85.67,86.02,85.56,85.97,13520.0
2021-03-30 14:35:00,85.93,86.01,85.84,85.85,7818.0,85.93,86.01,85.84,85.85,7818.0
2021-03-30 14:40:00,85.87,86.12,85.87,86.01,19891.0,85.87,86.12,85.87,86.01,19891.0
2021-03-30 14:45:00,86.02,86.19,86.01,86.14,12463.0,86.02,86.19,86.01,86.14,12463.0
2021-03-30 14:50:00,86.15,86.36,86.09,86.11,17985.0,86.15,86.36,86.09,86.11,17985.0
2021-03-30 14:55:00,86.11,86.19,85.89,85.94,20098.0,86.11,86.19,85.89,85.94,20098.0
2021-03-30 15:00:00,85.94,86.17,85.86,86.14,16982.0,85.94,86.17,85.86,86.14,16982.0
2021-03-30 15:05:00,86.14,86.47,86.07,86.47,19784.0,86.14,86.47,86.07,86.47,19784.0
2021-03-30 15:10:00,86.47,86.53,86.13,86.53,37494.0,86.47,86.53,86.13,86.53,37494.0
2021-03-30 15:15:00,86.56,86.63,86.44,86.51,17468.0,86.56,86.63,86.44,86.51,17468.0
2021-03-30 15:20:00,86.51,86.59,86.36,86.52,18118.0,86.51,86.59,86.36,86.52,18118.0
2021-03-30 15:25:00,86.51,86.6,86.41,86.56,15050.0,86.51,86.6,86.41,86.56,15050.0
2021-03-30 15:30:00,86.55,86.98,86.54,86.77,34145.0,86.55,86.98,86.54,86.77,34145.0
2021-03-30 15:35:00,86.78,86.9,86.63,86.85,34663.0,86.78,86.9,86.63,86.85,34663.0
2021-03-30 15:40:00,86.86,87.05,86.57,86.6,50059.0,86.86,87.05,86.57,86.6,50059.0
2021-03-30 15:45:00,86.63,86.81,86.57,86.6,39664.0,86.63,86.81,86.57,86.6,39664.0
2021-03-30 15:50:00,86.59,86.72,86.46,86.54,65032.0,86.59,86.72,86.46,86.54,65032.0
2021-03-30 15:55:00,86.54,86.62,86.09,86.54,123071.0,86.54,86.62,86.09,86.54,123071.0
2021-03-31 09:30:00,87.79,87.98,87.0,87.36,94842.0,87.79,87.98,87.0,87.36,94842.0
2021-03-31 09:35:00,87.5,88.75,87.5,88.31,43456.0,87.5,88.75,87.5,88.31,43456.0
2021-03-31 09:40:00,88.37,88.38,86.62,86.63,24439.0,88.37,88.38,86.62,86.63,24439.0
2021-03-31 09:45:00,86.83,87.61,86.65,87.02,21127.0,86.83,87.61,86.65,87.02,21127.0
2021-03-31 09:50:00,87.16,87.21,86.55,86.73,17905.0,87.16,87.21,86.55,86.73,17905.0
2021-03-31 09:55:00,86.77,86.9,86.31,86.81,15800.0,86.77,86.9,86.31,86.81,15800.0
2021-03-31 10:00:00,86.77,86.83,86.34,86.35,17579.0,86.77,86.83,86.34,86.35,17579.0
2021-03-31 10:05:00,86.3,87.31,86.3,87.25,17863.0,86.3,87.31,86.3,87.25,17863.0
2021-03-31 10:10:00,87.19,87.49,86.79,87.49,17760.0,87.19,87.49,86.79,87.49,17760.0
2021-03-31 10:15:00,87.42,87.55,87.11,87.43,14748.0,87.42,87.55,87.11,87.43,14748.0
2021-03-31 10:20:00,87.5,87.88,87.5,87.75,18083.0,87.5,87.88,87.5,87.75,18083.0
2021-03-31 10:25:00,87.82,88.02,87.3,87.3,13911.0,87.82,88.02,87.3,87.3,13911.0
2021-03-31 10:30:00,87.33,88.18,87.2,87.88,26466.0,87.33,88.18,87.2,87.88,26466.0
2021-03-31 10:35:00,87.86,88.09,87.64,88.09,13111.0,87.86,88.09,87.64,88.09,13111.0
2021-03-31 10:40:00,88.07,88.12,87.58,87.7,28683.0,88.07,88.12,87.58,87.7,28683.0
2021-03-31 10:45:00,87.7,88.02,87.35,87.39,14759.0,87.7,88.02,87.35,87.39,14759.0
2021-03-31 10:50:00,87.42,88.05,87.42,88.05,35394.0,87.42,88.05,87.42,88.05,35394.0
2021-03-31 10:55:00,88.01,88.35,87.97,88.28,47680.0,88.01,88.35,87.97,88.28,47680.0
2021-03-31 11:00:00,88.15,88.45,88.14,88.26,15446.0,88.15,88.45,88.14,88.26,15446.0
2021-03-31 11:05:00,88.34,88.56,88.3,88.51,31085.0,88.34,88.56,88.3,88.51,31085.0
2021-03-31 11:10:00,88.52,88.6,88.25,88.41,20684.0,88.52,88.6,88.25,88.41,20684.0
2021-03-31 11:15:00,88.43,88.5,88.21,88.26,13008.0,88.43,88.5,88.21,88.26,13008.0
2021-03-31 11:20:00,88.32,88.6,88.18,88.28,17188.0,88.32,88.6,88.18,88.28,17188.0
2021-03-31 11:25:00,88.34,88.37,88.0,88.16,17946.0,88.34,88.37,88.0,88.16,17946.0
2021-03-31 11:30:00,88.09,88.27,87.68,87.85,10265.0,88.09,88.27,87.68,87.85,10265.0
2021-03-31 11:35:00,87.74,87.93,87.62,87.82,28218.0,87.74,87.93,87.62,87.82,28218.0
2021-03-31 11:40:00,87.71,87.8,87.46,87.64,22532.0,87.71,87.8,87.46,87.64,22532.0
2021-03-31 11:45:00,87.64,88.26,87.64,88.24,14670.0,87.64,88.26,87.64,88.24,14670.0
2021-03-31 11:50:00,88.26,88.47,88.11,88.35,24031.0,88.26,88.47,88.11,88.35,24031.0
2021-03-31 11:55:00,88.28,88.35,88.13,88.25,11240.0,88.28,88.35,88.13,88.25,11240.0
2021-03-31 12:00:00,88.19,88.6,88.18,88.55,10012.0,88.19,88.6,88.18,88.55,10012.0
2021-03-31 12:05:00,88.52,88.77,88.45,88.77,31540.0,88.52,88.77,88.45,88.77,31540.0
2021-03-31 12:10:00,88.77,88.9,88.63,88.84,13015.0,88.77,88.9,88.63,88.84,13015.0
2021-03-31 12:15:00,88.76,88.86,88.41,88.46,29779.0,88.76,88.86,88.41,88.46,29779.0
2021-03-31 12:20:00,88.5,88.82,88.44,88.75,26237.0,88.5,88.82,88.44,88.75,26237.0
2021-03-31 12:25:00,88.78,88.8,88.52,88.66,11825.0,88.78,88.8,88.52,88.66,11825.0
2021-03-31 12:30:00,88.56,88.6,88.23,88.25,12020.0,88.56,88.6,88.23,88.25,12020.0
2021-03-31 12:35:00,88.3,88.33,87.92,88.04,13469.0,88.3,88.33,87.92,88.04,13469.0
2021-03-31 12:40:00,88.05,88.2,87.95,87.95,7173.0,88.05,88.2,87.95,87.95,7173.0
2021-03-31 12:45:00,87.94,88.03,87.65,87.65,17745.0,87.94,88.03,87.65,87.65,17745.0
2021-03-31 12:50:00,87.64,87.96,87.52,87.81,15389.0,87.64,87.96,87.52,87.81,15389.0
2021-03-31 12:55:00,87.88,87.94,87.62,87.73,8366.0,87.88,87.94,87.62,87.73,8366.0
2021-03-31 13:00:00,87.73,87.83,87.57,87.6,9113.0,87.73,87.83,87.57,87.6,9113.0
2021-03-31 13:05:00,87.7,87.99,87.63,87.89,6594.0,87.7,87.99,87.63,87.89,6594.0
2021-03-31 13:10:00,87.86,88.07,87.77,88.02,10105.0,87.86,88.07,87.77,88.02,10105.0
2021-03-31 13:15:00,88.02,88.2,88.01,88.19,5012.0,88.02,88.2,88.01,88.19,5012.0
2021-03-31 13:20:00,88.29,88.42,88.21,88.4,8825.0,88.29,88.42,88.21,88.4,8825.0
2021-03-31 13:25:00,88.4,88.4,88.14,88.22,9948.0,88.4,88.4,88.14,88.22,9948.0
2021-03-31 13:30:00,88.25,88.47,88.21,88.45,9597.0,88.25,88.47,88.21,88.45,9597.0
2021-03-31 13:35:00,88.44,88.79,88.34,88.41,21948.0,88.44,88.79,88.34,88.41,21948.0
2021-03-31 13:40:00,88.41,88.47,88.2,88.28,5092.0,88.41,88.47,88.2,88.28,5092.0
2021-03-31 13:45:00,88.34,88.5,88.26,88.41,3857.0,88.34,88.5,88.26,88.41,3857.0
2021-03-31 13:50:00,88.38,88.52,88.3,88.3,5105.0,88.38,88.52,88.3,88.3,5105.0
2021-03-31 13:55:00,88.29,88.44,88.11,88.14,4700.0,88.29,88.44,88.11,88.14,4700.0
2021-03-31 14:00:00,88.17,88.27,88.09,88.22,12725.0,88.17,88.27,88.09,88.22,12725.0
2021-03-31 14:05:00,88.19,88.19,87.97,88.03,8898.0,88.19,88.19,87.97,88.03,8898.0
2021-03-31 14:10:00,88.06,88.16,87.83,88.1,8413.0,88.06,88.16,87.83,88.1,8413.0
2021-03-31 14:15:00,88.12,88.3,88.05,88.21,9519.0,88.12,88.3,88.05,88.21,9519.0
2021-03-31 14:20:00,88.17,88.31,88.09,88.12,12814.0,88.17,88.31,88.09,88.12,12814.0
2021-03-31 14:25:00,88.15,88.31,88.03,88.19,13611.0,88.15,88.31,88.03,88.19,13611.0
2021-03-31 14:30:00,88.2,88.31,88.12,88.23,6197.0,88.2,88.31,88.12,88.23,6197.0
2021-03-31 14:35:00,88.26,88.32,88.18,88.31,23320.0,88.26,88.32,88.18,88.31,23320.0
2021-03-31 14:40:00,88.29,88.57,88.21,88.55,26917.0,88.29,88.57,88.21,88.55,26917.0
2021-03-31 14:45:00,88.55,88.69,88.49,88.64,12044.0,88.55,88.69,88.49,88.64,12044.0
2021-03-31 14:50:00,88.61,88.82,88.56,88.77,12984.0,88.61,88.82,88.56,88.77,12984.0
2021-03-31 14:55:00,88.77,88.78,88.44,88.55,11954.0,88.77,88.78,88.44,88.55,11954.0
2021-03-31 15:00:00,88.56,88.6,88.22,88.23,19312.0,88.56,88.6,88.22,88.23,19312.0
2021-03-31 15:05:00,88.23,88.29,88.15,88.22,22150.0,88.23,88.29,88.15,88.22,22150.0
2021-03-31 15:10:00,88.26,88.46,88.24,88.46,8528.0,88.26,88.46,88.24,88.46,8528.0
2021-03-31 15:15:00,88.46,88.65,88.33,88.34,20713.0,88.46,88.65,88.33,88.34,20713.0
2021-03-31 15:20:00,88.36,88.58,88.36,88.38,18251.0,88.36,88.58,88.36,88.38,18251.0
2021-03-31 15:25:00,88.39,88.54,88.38,88.4,16500.0,88.39,88.54,88.38,88.4,16500.0
2021-03-31 15:30:00,88.38,88.62,88.29,88.31,26312.0,88.38,88.62,88.29,88.31,26312.0
2021-03-31 15:35:00,88.3,88.3,88.01,88.06,23381.0,88.3,88.3,88.01,88.06,23381.0
2021-03-31 15:40:00,88.04,88.23,87.85,88.07,24869.0,88.04,88.23,87.85,88.07,24869.0
2021-03-31 15:45:00,88.02,88.09,87.87,87.94,18239.0,88.02,88.09,87.87,87.94,18239.0
2021-03-31 15:50:00,87.94,87.94,87.34,87.34,45122.0,87.94,87.94,87.34,87.34,45122.0
2021-03-31 15:55:00,87.35,87.54,87.2,87.25,105558.0,87.35,87.54,87.2,87.25,105558.0
2021-04-01 09:30:00,88.79,89.11,87.37,87.75,68741.0,88.79,89.11,87.37,87.75,68741.0
2021-04-01 09:35:00,87.76,88.3,87.31,87.54,43967.0,87.76,88.3,87.31,87.54,43967.0
2021-04-01 09:40:00,87.64,87.78,86.53,87.11,56540.0,87.64,87.78,86.53,87.11,56540.0
2021-04-01 09:45:00,87.01,88.21,86.97,88.2,22147.0,87.01,88.21,86.97,88.2,22147.0
2021-04-01 09:50:00,88.18,89.2,88.1,89.15,57259.0,88.18,89.2,88.1,89.15,57259.0
2021-04-01 09:55:00,89.0,89.09,88.69,88.83,28293.0,89.0,89.09,88.69,88.83,28293.0
2021-04-01 10:00:00,88.84,88.84,88.0,88.08,8815.0,88.84,88.84,88.0,88.08,8815.0
2021-04-01 10:05:00,88.03,88.47,87.84,88.18,7831.0,88.03,88.47,87.84,88.18,7831.0
2021-04-01 10:10:00,88.23,88.34,87.95,88.34,23646.0,88.23,88.34,87.95,88.34,23646.0
2021-04-01 10:15:00,88.3,88.35,87.78,87.86,28860.0,88.3,88.35,87.78,87.86,28860.0
2021-04-01 10:20:00,87.84,87.88,87.51,87.61,25242.0,87.84,87.88,87.51,87.61,25242.0
2021-04-01 10:25:00,87.57,87.79,87.42,87.63,21651.0,87.57,87.79,87.42,87.63,21651.0
2021-04-01 10:30:00,87.61,87.78,87.39,87.59,14320.0,87.61,87.78,87.39,87.59,14320.0
2021-04-01 10:35:00,87.65,87.85,87.31,87.33,9599.0,87.65,87.85,87.31,87.33,9599.0
2021-04-01 10:40:00,87.34,87.75,87.33,87.75,17337.0,87.34,87.75,87.33,87.75,17337.0
2021-04-01 10:45:00,87.68,87.88,87.39,87.46,9427.0,87.68,87.88,87.39,87.46,9427.0
2021-04-01 10:50:00,87.47,87.61,87.14,87.22,8620.0,87.47,87.61,87.14,87.22,8620.0
2021-04-01 10:55:00,87.27,87.27,86.95,87.05,16196.0,87.27,87.27,86.95,87.05,16196.0
2021-04-01 11:00:00,87.14,87.6,87.11,87.5,18828.0,87.14,87.6,87.11,87.5,18828.0
2021-04-01 11:05:00,87.43,87.43,86.76,86.81,17557.0,87.43,87.43,86.76,86.81,17557.0
2021-04-01 11:10:00,86.74,87.03,86.66,86.8,20648.0,86.74,87.03,86.66,86.8,20648.0
2021-04-01 11:15:00,86.82,87.06,86.14,86.5,30155.0,86.82,87.06,86.14,86.5,30155.0
2021-04-01 11:20:00,86.46,86.86,86.46,86.58,7093.0,86.46,86.86,86.46,86.58,7093.0
2021-04-01 11:25:00,86.39,86.54,86.18,86.45,42513.0,86.39,86.54,86.18,86.45,42513.0
2021-04-01 11:30:00,86.5,86.75,86.44,86.51,8711.0,86.5,86.75,86.44,86.51,8711.0
2021-04-01 11:35:00,86.49,86.6,86.34,86.39,11642.0,86.49,86.6,86.34,86.39,11642.0
2021-04-01 11:40:00,86.42,86.51,86.1,86.25,9080.0,86.42,86.51,86.1,86.25,9080.0
2021-04-01 11:45:00,86.34,86.59,86.31,86.59,12791.0,86.34,86.59,86.31,86.59,12791.0
2021-04-01 11:50:00,86.63,86.66,86.44,86.59,6173.0,86.63,86.66,86.44,86.59,6173.0
2021-04-01 11:55:00,86.66,86.66,86.32,86.45,14965.0,86.66,86.66,86.32,86.45,14965.0
2021-04-01 12:00:00,86.42,86.62,86.42,86.6,10340.0,86.42,86.62,86.42,86.6,10340.0
2021-04-01 12:05:00,86.65,86.92,86.64,86.92,6955.0,86.65,86.92,86.64,86.92,6955.0
2021-04-01 12:10:00,86.93,87.03,86.84,86.99,14484.0,86.93,87.03,86.84,86.99,14484.0
2021-04-01 12:15:00,86.99,87.03,86.89,86.99,7342.0,86.99,87.03,86.89,86.99,7342.0
2021-04-01 12:20:00,86.9,86.97,86.8,86.93,3824.0,86.9,86.97,86.8,86.93,3824.0
2021-04-01 12:25:00,86.94,87.02,86.87,86.97,4100.0,86.94,87.02,86.87,86.97,4100.0
2021-04-01 12:30:00,86.92,86.93,86.83,86.84,5552.0,86.92,86.93,86.83,86.84,5552.0
2021-04-01 12:35:00,86.77,86.84,86.39,86.4,27763.0,86.77,86.84,86.39,86.4,27763.0
2021-04-01 12:40:00,86.41,86.42,86.24,86.26,2544.0,86.41,86.42,86.24,86.26,2544.0
2021-04-01 12:45:00,86.15,86.22,85.81,85.89,23459.0,86.15,86.22,85.81,85.89,23459.0
2021-04-01 12:50:00,85.97,86.07,85.79,85.81,8152.0,85.97,86.07,85.79,85.81,8152.0
2021-04-01 12:55:00,85.81,86.04,85.75,86.03,38182.0,85.81,86.04,85.75,86.03,38182.0
2021-04-01 13:00:00,86.0,86.07,85.73,85.82,13713.0,86.0,86.07,85.73,85.82,13713.0
2021-04-01 13:05:00,85.83,85.92,85.81,85.84,5800.0,85.83,85.92,85.81,85.84,5800.0
2021-04-01 13:10:00,85.87,85.87,85.62,85.65,14688.0,85.87,85.87,85.62,85.65,14688.0
2021-04-01 13:15:00,85.67,85.71,85.42,85.49,18904.0,85.67,85.71,85.42,85.49,18904.0
2021-04-01 13:20:00,85.58,85.82,85.58,85.72,6423.0,85.58,85.82,85.58,85.72,6423.0
2021-04-01 13:25:00,85.75,85.75,85.5,85.5,5193.0,85.75,85.75,85.5,85.5,5193.0
2021-04-01 13:30:00,85.54,85.68,85.43,85.58,10258.0,85.54,85.68,85.43,85.58,10258.0
2021-04-01 13:35:00,85.55,85.63,85.51,85.59,5890.0,85.55,85.63,85.51,85.59,5890.0
2021-04-01 13:40:00,85.68,85.77,85.63,85.65,6614.0,85.68,85.77,85.63,85.65,6614.0
2021-04-01 13:45:00,85.66,85.66,85.28,85.36,8430.0,85.66,85.66,85.28,85.36,8430.0
2021-04-01 13:50:00,85.4,85.54,85.35,85.52,4185.0,85.4,85.54,85.35,85.52,4185.0
2021-04-01 13:55:00,85.53,85.78,85.52,85.77,12517.0,85.53,85.78,85.52,85.77,12517.0
2021-04-01 14:00:00,85.76,86.18,85.75,86.18,9104.0,85.76,86.18,85.75,86.18,9104.0
2021-04-01 14:05:00,86.18,86.41,86.18,86.39,6914.0,86.18,86.41,86.18,86.39,6914.0
2021-04-01 14:10:00,86.34,86.74,86.33,86.74,20770.0,86.34,86.74,86.33,86.74,20770.0
2021-04-01 14:15:00,86.72,86.73,86.38,86.39,9214.0,86.72,86.73,86.38,86.39,9214.0
2021-04-01 14:20:00,86.42,86.42,86.15,86.27,7453.0,86.42,86.42,86.15,86.27,7453.0
2021-04-01 14:25:00,86.26,86.36,86.18,86.23,12378.0,86.26,86.36,86.18,86.23,12378.0
2021-04-01 14:30:00,86.25,86.36,86.18,86.22,7619.0,86.25,86.36,86.18,86.22,7619.0
2021-04-01 14:35:00,86.22,86.31,86.1,86.24,8056.0,86.22,86.31,86.1,86.24,8056.0
2021-04-01 14:40:00,86.17,86.22,86.06,86.16,5498.0,86.17,86.22,86.06,86.16,5498.0
2021-04-01 14:45:00,86.1,86.1,85.87,85.95,14199.0,86.1,86.1,85.87,85.95,14199.0
2021-04-01 14:50:00,86.01,86.01,85.74,85.74,6987.0,86.01,86.01,85.74,85.74,6987.0
2021-04-01 14:55:00,85.73,85.9,85.73,85.86,5706.0,85.73,85.9,85.73,85.86,5706.0
2021-04-01 15:00:00,85.83,85.93,85.71,85.85,11907.0,85.83,85.93,85.71,85.85,11907.0
2021-04-01 15:05:00,85.86,85.98,85.83,85.94,13442.0,85.86,85.98,85.83,85.94,13442.0
2021-04-01 15:10:00,85.93,85.98,85.76,85.89,11863.0,85.93,85.98,85.76,85.89,11863.0
2021-04-01 15:15:00,85.86,86.08,85.82,85.97,9595.0,85.86,86.08,85.82,85.97,9595.0
2021-04-01 15:20:00,86.0,86.21,86.0,86.15,9188.0,86.0,86.21,86.0,86.15,9188.0
2021-04-01 15:25:00,86.2,86.32,86.12,86.19,8539.0,86.2,86.32,86.12,86.19,8539.0
2021-04-01 15:30:00,86.15,86.32,86.15,86.21,10040.0,86.15,86.32,86.15,86.21,10040.0
2021-04-01 15:35:00,86.2,86.27,86.01,86.07,10671.0,86.2,86.27,86.01,86.07,10671.0
2021-04-01 15:40:00,86.08,86.08,85.85,85.9,10695.0,86.08,86.08,85.85,85.9,10695.0
2021-04-01 15:45:00,85.96,86.14,85.92,86.06,14959.0,85.96,86.14,85.92,86.06,14959.0
2021-04-01 15:50:00,86.13,86.2,85.87,85.94,36904.0,86.13,86.2,85.87,85.94,36904.0
2021-04-01 15:55:00,85.95,86.18,85.93,86.12,58435.0,85.95,86.18,85.93,86.12,58435.0
2021-04-05 09:30:00,87.49,87.87,85.62,85.76,54800.0,87.49,87.87,85.62,85.76,54800.0
2021-04-05 09:35:00,85.73,85.97,85.06,85.06,28192.0,85.73,85.97,85.06,85.06,28192.0
2021-04-05 09:40:00,85.21,85.26,84.6,84.96,21078.0,85.21,85.26,84.6,84.96,21078.0
2021-04-05 09:45:00,84.9,85.12,84.51,84.99,21693.0,84.9,85.12,84.51,84.99,21693.0
2021-04-05 09:50:00,85.01,85.17,84.57,84.69,17984.0,85.01,85.17,84.57,84.69,17984.0
2021-04-05 09:55:00,84.7,84.73,84.02,84.05,22463.0,84.7,84.73,84.02,84.05,22463.0
2021-04-05 10:00:00,84.05,84.28,83.74,84.15,33206.0,84.05,84.28,83.74,84.15,33206.0
2021-04-05 10:05:00,84.14,84.15,83.37,83.62,32185.0,84.14,84.15,83.37,83.62,32185.0
2021-04-05 10:10:00,83.62,83.68,83.29,83.45,28707.0,83.62,83.68,83.29,83.45,28707.0
2021-04-05 10:15:00,83.42,83.56,83.27,83.43,21860.0,83.42,83.56,83.27,83.43,21860.0
2021-04-05 10:20:00,83.43,83.71,83.27,83.48,21902.0,83.43,83.71,83.27,83.48,21902.0
2021-04-05 10:25:00,83.43,83.81,83.41,83.72,31595.0,83.43,83.81,83.41,83.72,31595.0
2021-04-05 10:30:00,83.76,84.07,83.66,83.72,29053.0,83.76,84.07,83.66,83.72,29053.0
2021-04-05 10:35:00,83.67,83.86,83.5,83.64,28184.0,83.67,83.86,83.5,83.64,28184.0
2021-04-05 10:40:00,83.57,84.19,83.48,83.82,47630.0,83.57,84.19,83.48,83.82,47630.0
2021-04-05 10:45:00,83.84,83.88,83.3,83.62,20399.0,83.84,83.88,83.3,83.62,20399.0
2021-04-05 10:50:00,83.57,83.66,83.09,83.1,13944.0,83.57,83.66,83.09,83.1,13944.0
2021-04-05 10:55:00,83.16,83.2,82.57,82.81,52733.0,83.16,83.2,82.57,82.81,52733.0
2021-04-05 11:00:00,82.83,83.12,82.43,83.12,45659.0,82.83,83.12,82.43,83.12,45659.0
2021-04-05 11:05:00,83.12,83.44,82.68,82.83,19777.0,83.12,83.44,82.68,82.83,19777.0
2021-04-05 11:10:00,82.86,83.34,82.74,83.31,16872.0,82.86,83.34,82.74,83.31,16872.0
2021-04-05 11:15:00,83.25,83.25,82.85,83.08,13200.0,83.25,83.25,82.85,83.08,13200.0
2021-04-05 11:20:00,83.1,83.24,82.97,83.06,17094.0,83.1,83.24,82.97,83.06,17094.0
2021-04-05 11:25:00,83.04,83.29,83.01,83.13,16506.0,83.04,83.29,83.01,83.13,16506.0
2021-04-05 11:30:00,83.05,83.26,82.95,83.16,15894.0,83.05,83.26,82.95,83.16,15894.0
2021-04-05 11:35:00,83.21,83.38,82.72,82.72,13807.0,83.21,83.38,82.72,82.72,13807.0
2021-04-05 11:40:00,82.81,82.91,82.66,82.66,14619.0,82.81,82.91,82.66,82.66,14619.0
2021-04-05 11:45:00,82.65,82.91,82.64,82.7,23051.0,82.65,82.91,82.64,82.7,23051.0
2021-04-05 11:50:00,82.7,82.91,82.65,82.76,16360.0,82.7,82.91,82.65,82.76,16360.0
2021-04-05 11:55:00,82.75,82.75,82.52,82.58,15929.0,82.75,82.75,82.52,82.58,15929.0
2021-04-05 12:00:00,82.6,82.91,82.56,82.75,11045.0,82.6,82.91,82.56,82.75,11045.0
2021-04-05 12:05:00,82.8,82.8,82.45,82.48,18383.0,82.8,82.8,82.45,82.48,18383.0
2021-04-05 12:10:00,82.47,82.54,82.29,82.47,16809.0,82.47,82.54,82.29,82.47,16809.0
2021-04-05 12:15:00,82.44,82.49,82.21,82.29,17785.0,82.44,82.49,82.21,82.29,17785.0
2021-04-05 12:20:00,82.32,82.37,82.19,82.23,17674.0,82.32,82.37,82.19,82.23,17674.0
2021-04-05 12:25:00,82.25,82.28,82.07,82.11,13211.0,82.25,82.28,82.07,82.11,13211.0
2021-04-05 12:30:00,82.11,82.31,82.07,82.17,15125.0,82.11,82.31,82.07,82.17,15125.0
2021-04-05 12:35:00,82.2,82.21,81.95,82.16,31574.0,82.2,82.21,81.95,82.16,31574.0
2021-04-05 12:40:00,82.13,82.2,82.03,82.08,9813.0,82.13,82.2,82.03,82.08,9813.0
2021-04-05 12:45:00,82.11,82.37,82.1,82.32,16946.0,82.11,82.37,82.1,82.32,16946.0
2021-04-05 12:50:00,82.35,82.43,82.24,82.28,20703.0,82.35,82.43,82.24,82.28,20703.0
2021-04-05 12:55:00,82.34,82.84,82.28,82.66,32689.0,82.34,82.84,82.28,82.66,32689.0
2021-04-05 13:00:00,82.69,82.76,82.48,82.48,9337.0,82.69,82.76,82.48,82.48,9337.0
2021-04-05 13:05:00,82.48,82.63,82.38,82.61,14001.0,82.48,82.63,82.38,82.61,14001.0
2021-04-05 13:10:00,82.58,82.72,82.5,82.62,11464.0,82.58,82.72,82.5,82.62,11464.0
2021-04-05 13:15:00,82.62,82.82,82.59,82.66,12355.0,82.62,82.82,82.59,82.66,12355.0
2021-04-05 13:20:00,82.66,82.67,82.27,82.54,20755.0,82.66,82.67,82.27,82.54,20755.0
2021-04-05 13:25:00,82.52,82.79,82.52,82.54,10146.0,82.52,82.79,82.52,82.54,10146.0
2021-04-05 13:30:00,82.51,82.62,82.46,82.56,13299.0,82.51,82.62,82.46,82.56,13299.0
2021-04-05 13:35:00,82.59,82.65,82.26,82.29,16263.0,82.59,82.65,82.26,82.29,16263.0
2021-04-05 13:40:00,82.26,82.41,82.11,82.16,27023.0,82.26,82.41,82.11,82.16,27023.0
2021-04-05 13:45:00,82.15,82.38,82.12,82.27,17829.0,82.15,82.38,82.12,82.27,17829.0
2021-04-05 13:50:00,82.32,82.33,82.16,82.24,11534.0,82.32,82.33,82.16,82.24,11534.0
2021-04-05 13:55:00,82.26,82.33,82.1,82.17,19839.0,82.26,82.33,82.1,82.17,19839.0
2021-04-05 14:00:00,82.14,82.37,82.11,82.16,17061.0,82.14,82.37,82.11,82.16,17061.0
2021-04-05 14:05:00,82.17,82.35,82.17,82.19,14957.0,82.17,82.35,82.17,82.19,14957.0
2021-04-05 14:10:00,82.2,82.36,82.13,82.33,17485.0,82.2,82.36,82.13,82.33,17485.0
2021-04-05 14:15:00,82.28,82.28,81.94,81.94,18999.0,82.28,82.28,81.94,81.94,18999.0
2021-04-05 14:20:00,82.01,82.13,81.86,81.86,16263.0,82.01,82.13,81.86,81.86,16263.0
2021-04-05 14:25:00,81.91,82.09,81.82,82.05,16101.0,81.91,82.09,81.82,82.05,16101.0
2021-04-05 14:30:00,82.05,82.35,82.04,82.15,18879.0,82.05,82.35,82.04,82.15,18879.0
2021-04-05 14:35:00,82.17,82.21,81.99,82.05,23643.0,82.17,82.21,81.99,82.05,23643.0
2021-04-05 14:40:00,82.06,82.38,82.04,82.26,16343.0,82.06,82.38,82.04,82.26,16343.0
2021-04-05 14:45:00,82.23,82.62,82.23,82.5,20234.0,82.23,82.62,82.23,82.5,20234.0
2021-04-05 14:50:00,82.53,82.76,82.51,82.71,18641.0,82.53,82.76,82.51,82.71,18641.0
2021-04-05 14:55:00,82.72,82.83,82.58,82.64,15383.0,82.72,82.83,82.58,82.64,15383.0
2021-04-05 15:00:00,82.6,82.8,82.58,82.75,15135.0,82.6,82.8,82.58,82.75,15135.0
2021-04-05 15:05:00,82.76,83.18,82.58,83.06,38603.0,82.76,83.18,82.58,83.06,38603.0
2021-04-05 15:10:00,83.06,83.33,83.02,83.29,25535.0,83.06,83.33,83.02,83.29,25535.0
2021-04-05 15:15:00,83.32,83.72,83.32,83.55,35107.0,83.32,83.72,83.32,83.55,35107.0
2021-04-05 15:20:00,83.5,83.58,83.26,83.51,19208.0,83.5,83.58,83.26,83.51,19208.0
2021-04-05 15:25:00,83.47,83.59,83.38,83.44,18545.0,83.47,83.59,83.38,83.44,18545.0
2021-04-05 15:30:00,83.41,83.42,83.1,83.14,22536.0,83.41,83.42,83.1,83.14,22536.0
2021-04-05 15:35:00,83.07,83.19,83.05,83.17,22106.0,83.07,83.19,83.05,83.17,22106.0
2021-04-05 15:40:00,83.17,83.17,82.81,83.04,35448.0,83.17,83.17,82.81,83.04,35448.0
2021-04-05 15:45:00,83.03,83.32,83.03,83.26,36637.0,83.03,83.32,83.03,83.26,36637.0
2021-04-05 15:50:00,83.24,83.47,83.09,83.45,71651.0,83.24,83.47,83.09,83.45,71651.0
2021-04-05 15:55:00,83.39,83.39,82.97,83.03,108540.0,83.39,83.39,82.97,83.03,108540.0
2021-04-06 09:30:00,83.33,83.82,82.72,83.76,36660.0,83.33,83.82,82.72,83.76,36660.0
2021-04-06 09:35:00,83.73,83.88,83.3,83.82,15209.0,83.73,83.88,83.3,83.82,15209.0
2021-04-06 09:40:00,83.7,84.28,83.42,84.13,12900.0,83.7,84.28,83.42,84.13,12900.0
2021-04-06 09:45:00,84.28,84.74,84.2,84.36,23102.0,84.28,84.74,84.2,84.36,23102.0
2021-04-06 09:50:00,84.3,84.84,84.16,84.79,16427.0,84.3,84.84,84.16,84.79,16427.0
2021-04-06 09:55:00,84.81,85.19,84.8,85.14,22335.0,84.81,85.19,84.8,85.14,22335.0
2021-04-06 10:00:00,85.09,85.29,84.9,85.04,14947.0,85.09,85.29,84.9,85.04,14947.0
2021-04-06 10:05:00,85.07,85.35,85.06,85.25,20662.0,85.07,85.35,85.06,85.25,20662.0
2021-04-06 10:10:00,85.26,86.07,85.17,86.07,32923.0,85.26,86.07,85.17,86.07,32923.0
2021-04-06 10:15:00,86.07,86.18,85.73,85.78,42351.0,86.07,86.18,85.73,85.78,42351.0
2021-04-06 10:20:00,85.8,85.92,85.46,85.58,21003.0,85.8,85.92,85.46,85.58,21003.0
2021-04-06 10:25:00,85.58,85.65,85.13,85.42,22018.0,85.58,85.65,85.13,85.42,22018.0
2021-04-06 10:30:00,85.42,85.42,84.98,85.14,20438.0,85.42,85.42,84.98,85.14,20438.0
2021-04-06 10:35:00,85.17,85.26,85.11,85.26,9359.0,85.17,85.26,85.11,85.26,9359.0
2021-04-06 10:40:00,85.25,85.55,85.2,85.41,18766.0,85.25,85.55,85.2,85.41,18766.0
2021-04-06 10:45:00,85.37,85.38,85.09,85.27,17073.0,85.37,85.38,85.09,85.27,17073.0
2021-04-06 10:50:00,85.21,85.22,84.95,85.12,10503.0,85.21,85.22,84.95,85.12,10503.0
2021-04-06 10:55:00,85.08,85.18,84.91,85.05,12931.0,85.08,85.18,84.91,85.05,12931.0
2021-04-06 11:00:00,85.07,85.12,84.88,84.93,8819.0,85.07,85.12,84.88,84.93,8819.0
2021-04-06 11:05:00,84.96,85.0,84.81,84.92,12222.0,84.96,85.0,84.81,84.92,12222.0
2021-04-06 11:10:00,84.95,85.0,84.71,84.93,12674.0,84.95,85.0,84.71,84.93,12674.0
2021-04-06 11:15:00,84.91,85.3,84.87,85.17,15853.0,84.91,85.3,84.87,85.17,15853.0
2021-04-06 11:20:00,85.14,85.15,84.6,84.66,16035.0,85.14,85.15,84.6,84.66,16035.0
2021-04-06 11:25:00,84.72,84.95,84.62,84.95,7917.0,84.72,84.95,84.62,84.95,7917.0
2021-04-06 11:30:00,84.96,85.0,84.83,84.85,8312.0,84.96,85.0,84.83,84.85,8312.0
2021-04-06 11:35:00,84.83,85.1,84.79,85.05,7617.0,84.83,85.1,84.79,85.05,7617.0
2021-04-06 11:40:00,85.03,85.21,84.87,85.16,8062.0,85.03,85.21,84.87,85.16,8062.0
2021-04-06 11:45:00,85.25,85.4,85.17,85.32,11086.0,85.25,85.4,85.17,85.32,11086.0
2021-04-06 11:50:00,85.33,85.41,85.14,85.16,11396.0,85.33,85.41,85.14,85.16,11396.0
2021-04-06 11:55:00,85.18,85.23,84.96,84.98,8316.0,85.18,85.23,84.96,84.98,8316.0
2021-04-06 12:00:00,85.01,85.01,84.75,84.82,9630.0,85.01,85.01,84.75,84.82,9630.0
2021-04-06 12:05:00,84.85,85.07,84.81,85.01,8926.0,84.85,85.07,84.81,85.01,8926.0
2021-04-06 12:10:00,85.02,85.02,84.77,84.77,3392.0,85.02,85.02,84.77,84.77,3392.0
2021-04-06 12:15:00,84.76,84.76,84.58,84.61,8984.0,84.76,84.76,84.58,84.61,8984.0
2021-04-06 12:20:00,84.66,84.77,84.46,84.47,6846.0,84.66,84.77,84.46,84.47,6846.0
2021-04-06 12:25:00,84.5,84.5,84.31,84.41,9497.0,84.5,84.5,84.31,84.41,9497.0
2021-04-06 12:30:00,84.4,84.42,84.28,84.39,5152.0,84.4,84.42,84.28,84.39,5152.0
2021-04-06 12:35:00,84.35,84.47,84.35,84.41,9490.0,84.35,84.47,84.35,84.41,9490.0
2021-04-06 12:40:00,84.38,84.63,84.37,84.53,6232.0,84.38,84.63,84.37,84.53,6232.0
2021-04-06 12:45:00,84.58,84.74,84.58,84.66,4396.0,84.58,84.74,84.58,84.66,4396.0
2021-04-06 12:50:00,84.68,84.76,84.55,84.73,7600.0,84.68,84.76,84.55,84.73,7600.0
2021-04-06 12:55:00,84.71,84.78,84.63,84.7,9056.0,84.71,84.78,84.63,84.7,9056.0
2021-04-06 13:00:00,84.67,84.67,84.49,84.53,4107.0,84.67,84.67,84.49,84.53,4107.0
2021-04-06 13:05:00,84.54,84.54,84.09,84.22,10206.0,84.54,84.54,84.09,84.22,10206.0
2021-04-06 13:10:00,84.17,84.56,84.15,84.39,9546.0,84.17,84.56,84.15,84.39,9546.0
2021-04-06 13:15:00,84.38,84.48,84.3,84.38,7677.0,84.38,84.48,84.3,84.38,7677.0
2021-04-06 13:20:00,84.37,84.37,84.13,84.13,5377.0,84.37,84.37,84.13,84.13,5377.0
2021-04-06 13:25:00,84.1,84.11,83.9,84.07,5146.0,84.1,84.11,83.9,84.07,5146.0
2021-04-06 13:30:00,84.02,84.35,83.95,84.34,4580.0,84.02,84.35,83.95,84.34,4580.0
2021-04-06 13:35:00,84.38,84.45,84.31,84.42,3743.0,84.38,84.45,84.31,84.42,3743.0
2021-04-06 13:40:00,84.39,84.42,84.29,84.34,5207.0,84.39,84.42,84.29,84.34,5207.0
2021-04-06 13:45:00,84.35,84.36,84.0,84.05,8797.0,84.35,84.36,84.0,84.05,8797.0
2021-04-06 13:50:00,84.01,84.2,83.99,84.13,5260.0,84.01,84.2,83.99,84.13,5260.0
2021-04-06 13:55:00,84.13,84.16,84.0,84.07,5722.0,84.13,84.16,84.0,84.07,5722.0
2021-04-06 14:00:00,84.06,84.29,84.04,84.27,4661.0,84.06,84.29,84.04,84.27,4661.0
2021-04-06 14:05:00,84.24,84.24,84.03,84.14,6978.0,84.24,84.24,84.03,84.14,6978.0
2021-04-06 14:10:00,84.15,84.41,84.13,84.37,5848.0,84.15,84.41,84.13,84.37,5848.0
2021-04-06 14:15:00,84.35,84.36,84.22,84.22,6400.0,84.35,84.36,84.22,84.22,6400.0
2021-04-06 14:20:00,84.25,84.35,84.15,84.35,5711.0,84.25,84.35,84.15,84.35,5711.0
2021-04-06 14:25:00,84.32,84.34,84.04,84.09,6729.0,84.32,84.34,84.04,84.09,6729.0
2021-04-06 14:30:00,84.06,84.24,84.05,84.17,15218.0,84.06,84.24,84.05,84.17,15218.0
2021-04-06 14:35:00,84.06,84.25,84.02,84.25,5158.0,84.06,84.25,84.02,84.25,5158.0
2021-04-06 14:40:00,84.27,84.36,84.25,84.29,4452.0,84.27,84.36,84.25,84.29,4452.0
2021-04-06 14:45:00,84.29,84.45,84.29,84.38,4793.0,84.29,84.45,84.29,84.38,4793.0
2021-04-06 14:50:00,84.31,84.37,84.19,84.36,13191.0,84.31,84.37,84.19,84.36,13191.0
2021-04-06 14:55:00,84.34,84.41,84.32,84.38,3919.0,84.34,84.41,84.32,84.38,3919.0
2021-04-06 15:00:00,84.41,84.48,84.15,84.21,6508.0,84.41,84.48,84.15,84.21,6508.0
2021-04-06 15:05:00,84.2,84.22,84.05,84.1,8601.0,84.2,84.22,84.05,84.1,8601.0
2021-04-06 15:10:00,84.09,84.33,84.09,84.23,7000.0,84.09,84.33,84.09,84.23,7000.0
2021-04-06 15:15:00,84.22,84.29,84.11,84.27,7114.0,84.22,84.29,84.11,84.27,7114.0
2021-04-06 15:20:00,84.3,84.37,84.29,84.34,5749.0,84.3,84.37,84.29,84.34,5749.0
2021-04-06 15:25:00,84.32,84.51,84.29,84.5,8639.0,84.32,84.51,84.29,84.5,8639.0
2021-04-06 15:30:00,84.58,84.64,84.54,84.56,13810.0,84.58,84.64,84.54,84.56,13810.0
2021-04-06 15:35:00,84.56,84.61,84.4,84.41,11888.0,84.56,84.61,84.4,84.41,11888.0
2021-04-06 15:40:00,84.37,84.4,84.31,84.32,11225.0,84.37,84.4,84.31,84.32,11225.0
2021-04-06 15:45:00,84.36,84.37,84.1,84.1,17784.0,84.36,84.37,84.1,84.1,17784.0
2021-04-06 15:50:00,84.1,84.27,83.94,84.16,42641.0,84.1,84.27,83.94,84.16,42641.0
2021-04-06 15:55:00,84.13,84.26,84.06,84.23,59029.0,84.13,84.26,84.06,84.23,59029.0
2021-04-07 09:30:00,83.54,83.83,82.76,83.07,41222.0,83.54,83.83,82.76,83.07,41222.0
2021-04-07 09:35:00,83.06,83.18,82.37,82.44,19175.0,83.06,83.18,82.37,82.44,19175.0
2021-04-07 09:40:00,82.5,82.69,82.23,82.5,17439.0,82.5,82.69,82.23,82.5,17439.0
2021-04-07 09:45:00,82.45,82.53,82.1,82.2,23289.0,82.45,82.53,82.1,82.2,23289.0
2021-04-07 09:50:00,82.19,82.2,81.61,81.78,38766.0,82.19,82.2,81.61,81.78,38766.0
2021-04-07 09:55:00,81.76,81.92,81.54,81.65,24382.0,81.76,81.92,81.54,81.65,24382.0
2021-04-07 10:00:00,81.65,81.65,81.31,81.39,24033.0,81.65,81.65,81.31,81.39,24033.0
2021-04-07 10:05:00,81.41,81.42,80.84,80.89,42114.0,81.41,81.42,80.84,80.89,42114.0
2021-04-07 10:10:00,80.92,81.55,80.85,81.47,42004.0,80.92,81.55,80.85,81.47,42004.0
2021-04-07 10:15:00,81.54,81.54,80.76,80.92,33995.0,81.54,81.54,80.76,80.92,33995.0
2021-04-07 10:20:00,80.88,81.22,80.76,81.19,27244.0,80.88,81.22,80.76,81.19,27244.0
2021-04-07 10:25:00,81.13,81.38,81.09,81.38,22683.0,81.13,81.38,81.09,81.38,22683.0
2021-04-07 10:30:00,81.42,81.53,81.13,81.23,14357.0,81.42,81.53,81.13,81.23,14357.0
2021-04-07 10:35:00,81.11,81.34,81.05,81.25,11995.0,81.11,81.34,81.05,81.25,11995.0
2021-04-07 10:40:00,81.24,81.32,80.92,81.04,30461.0,81.24,81.32,80.92,81.04,30461.0
2021-04-07 10:45:00,81.0,81.17,80.77,80.94,19064.0,81.0,81.17,80.77,80.94,19064.0
2021-04-07 10:50:00,80.9,80.91,80.51,80.51,36027.0,80.9,80.91,80.51,80.51,36027.0
2021-04-07 10:55:00,80.52,80.92,80.52,80.84,14296.0,80.52,80.92,80.52,80.84,14296.0
2021-04-07 11:00:00,80.87,81.13,80.82,80.82,14723.0,80.87,81.13,80.82,80.82,14723.0
2021-04-07 11:05:00,80.89,80.91,80.65,80.78,13203.0,80.89,80.91,80.65,80.78,13203.0
2021-04-07 11:10:00,80.8,81.18,80.75,81.03,13605.0,80.8,81.18,80.75,81.03,13605.0
2021-04-07 11:15:00,80.97,81.0,80.65,80.69,17552.0,80.97,81.0,80.65,80.69,17552.0
2021-04-07 11:20:00,80.71,80.85,80.54,80.61,17801.0,80.71,80.85,80.54,80.61,17801.0
2021-04-07 11:25:00,80.65,80.93,80.54,80.86,15336.0,80.65,80.93,80.54,80.86,15336.0
2021-04-07 11:30:00,80.86,80.86,80.58,80.59,10894.0,80.86,80.86,80.58,80.59,10894.0
2021-04-07 11:35:00,80.6,80.62,80.27,80.33,20051.0,80.6,80.62,80.27,80.33,20051.0
2021-04-07 11:40:00,80.33,80.69,80.22,80.65,18114.0,80.33,80.69,80.22,80.65,18114.0
2021-04-07 11:45:00,80.68,80.69,80.46,80.53,14268.0,80.68,80.69,80.46,80.53,14268.0
2021-04-07 11:50:00,80.54,80.54,80.35,80.43,13229.0,80.54,80.54,80.35,80.43,13229.0
2021-04-07 11:55:00,80.38,80.63,80.25,80.59,18968.0,80.38,80.63,80.25,80.59,18968.0
2021-04-07 12:00:00,80.58,80.74,80.54,80.59,11957.0,80.58,80.74,80.54,80.59,11957.0
2021-04-07 12:05:00,80.59,80.7,80.46,80.67,7047.0,80.59,80.7,80.46,80.67,7047.0
2021-04-07 12:10:00,80.65,80.65,80.39,80.43,10930.0,80.65,80.65,80.39,80.43,10930.0
2021-04-07 12:15:00,80.43,80.43,80.08,80.14,18834.0,80.43,80.43,80.08,80.14,18834.0
2021-04-07 12:20:00,80.19,80.29,80.14,80.29,14749.0,80.19,80.29,80.14,80.29,14749.0
2021-04-07 12:25:00,80.25,80.25,80.13,80.2,8071.0,80.25,80.25,80.13,80.2,8071.0
2021-04-07 12:30:00,80.19,80.65,80.15,80.56,12470.0,80.19,80.65,80.15,80.56,12470.0
2021-04-07 12:35:00,80.56,80.83,80.56,80.83,13286.0,80.56,80.83,80.56,80.83,13286.0
2021-04-07 12:40:00,80.79,80.8,80.67,80.68,7050.0,80.79,80.8,80.67,80.68,7050.0
2021-04-07 12:45:00,80.69,80.83,80.62,80.7,10678.0,80.69,80.83,80.62,80.7,10678.0
2021-04-07 12:50:00,80.67,80.67,80.31,80.32,13529.0,80.67,80.67,80.31,80.32,13529.0
2021-04-07 12:55:00,80.3,80.39,80.19,80.29,15687.0,80.3,80.39,80.19,80.29,15687.0
2021-04-07 13:00:00,80.27,80.38,80.18,80.23,9666.0,80.27,80.38,80.18,80.23,9666.0
2021-04-07 13:05:00,80.23,80.4,80.2,80.28,9147.0,80.23,80.4,80.2,80.28,9147.0
2021-04-07 13:10:00,80.29,80.32,80.1,80.23,11374.0,80.29,80.32,80.1,80.23,11374.0
2021-04-07 13:15:00,80.23,80.24,80.06,80.06,7996.0,80.23,80.24,80.06,80.06,7996.0
2021-04-07 13:20:00,80.05,80.22,80.02,80.1,13468.0,80.05,80.22,80.02,80.1,13468.0
2021-04-07 13:25:00,80.13,80.3,80.1,80.16,5035.0,80.13,80.3,80.1,80.16,5035.0
2021-04-07 13:30:00,80.19,80.39,80.03,80.32,9510.0,80.19,80.39,80.03,80.32,9510.0
2021-04-07 13:35:00,80.35,80.4,80.28,80.35,8226.0,80.35,80.4,80.28,80.35,8226.0
2021-04-07 13:40:00,80.29,80.49,80.29,80.42,7667.0,80.29,80.49,80.29,80.42,7667.0
2021-04-07 13:45:00,80.43,80.47,80.38,80.43,5919.0,80.43,80.47,80.38,80.43,5919.0
2021-04-07 13:50:00,80.46,80.46,80.25,80.3,4815.0,80.46,80.46,80.25,80.3,4815.0
2021-04-07 13:55:00,80.31,80.5,80.31,80.38,6744.0,80.31,80.5,80.31,80.38,6744.0
2021-04-07 14:00:00,80.33,80.88,80.33,80.84,16472.0,80.33,80.88,80.33,80.84,16472.0
2021-04-07 14:05:00,80.85,81.04,80.79,81.02,12926.0,80.85,81.04,80.79,81.02,12926.0
2021-04-07 14:10:00,81.02,81.12,80.84,81.02,7490.0,81.02,81.12,80.84,81.02,7490.0
2021-04-07 14:15:00,81.05,81.07,80.89,80.89,6976.0,81.05,81.07,80.89,80.89,6976.0
2021-04-07 14:20:00,80.89,81.04,80.83,80.9,11279.0,80.89,81.04,80.83,80.9,11279.0
2021-04-07 14:25:00,80.93,80.96,80.75,80.75,6315.0,80.93,80.96,80.75,80.75,6315.0
2021-04-07 14:30:00,80.73,80.82,80.65,80.75,5504.0,80.73,80.82,80.65,80.75,5504.0
2021-04-07 14:35:00,80.73,80.73,80.59,80.6,5576.0,80.73,80.73,80.59,80.6,5576.0
2021-04-07 14:40:00,80.59,80.73,80.59,80.67,7142.0,80.59,80.73,80.59,80.67,7142.0
2021-04-07 14:45:00,80.64,81.19,80.64,81.12,43186.0,80.64,81.19,80.64,81.12,43186.0
2021-04-07 14:50:00,81.11,81.35,81.06,81.25,23156.0,81.11,81.35,81.06,81.25,23156.0
2021-04-07 14:55:00,81.24,81.41,81.11,81.2,14592.0,81.24,81.41,81.11,81.2,14592.0
2021-04-07 15:00:00,81.22,81.35,81.16,81.3,17459.0,81.22,81.35,81.16,81.3,17459.0
2021-04-07 15:05:00,81.31,81.32,81.13,81.18,10210.0,81.31,81.32,81.13,81.18,10210.0
2021-04-07 15:10:00,81.17,81.23,80.96,80.97,21312.0,81.17,81.23,80.96,80.97,21312.0
2021-04-07 15:15:00,81.0,81.0,80.85,80.9,11847.0,81.0,81.0,80.85,80.9,11847.0
2021-04-07 15:20:00,80.9,81.02,80.84,80.86,11275.0,80.9,81.02,80.84,80.86,11275.0
2021-04-07 15:25:00,80.87,80.93,80.71,80.84,11030.0,80.87,80.93,80.71,80.84,11030.0
2021-04-07 15:30:00,80.83,80.9,80.72,80.75,18284.0,80.83,80.9,80.72,80.75,18284.0
2021-04-07 15:35:00,80.77,80.92,80.7,80.88,18380.0,80.77,80.92,80.7,80.88,18380.0
2021-04-07 15:40:00,80.88,81.02,80.82,80.98,19366.0,80.88,81.02,80.82,80.98,19366.0
2021-04-07 15:45:00,81.06,81.23,81.03,81.1,35666.0,81.06,81.23,81.03,81.1,35666.0
2021-04-07 15:50:00,81.15,81.19,80.86,80.91,49797.0,81.15,81.19,80.86,80.91,49797.0
2021-04-07 15:55:00,80.93,81.03,80.82,80.95,77667.0,80.93,81.03,80.82,80.95,77667.0
2021-04-08 09:30:00,82.0,82.0,81.12,81.92,52267.0,82.0,82.0,81.12,81.92,52267.0
2021-04-08 09:35:00,81.87,81.87,81.24,81.41,18769.0,81.87,81.87,81.24,81.41,18769.0
2021-04-08 09:40:00,81.37,81.92,81.13,81.92,28122.0,81.37,81.92,81.13,81.92,28122.0
2021-04-08 09:45:00,81.92,82.2,81.34,81.36,16617.0,81.92,82.2,81.34,81.36,16617.0
2021-04-08 09:50:00,81.36,81.75,81.27,81.46,12771.0,81.36,81.75,81.27,81.46,12771.0
2021-04-08 09:55:00,81.37,81.97,81.35,81.63,15180.0,81.37,81.97,81.35,81.63,15180.0
2021-04-08 10:00:00,81.62,82.11,81.55,81.97,16306.0,81.62,82.11,81.55,81.97,16306.0
2021-04-08 10:05:00,81.96,82.05,81.8,81.88,9565.0,81.96,82.05,81.8,81.88,9565.0
2021-04-08 10:10:00,81.81,81.92,81.41,81.63,17670.0,81.81,81.92,81.41,81.63,17670.0
2021-04-08 10:15:00,81.62,81.86,81.51,81.59,13018.0,81.62,81.86,81.51,81.59,13018.0
2021-04-08 10:20:00,81.63,82.18,81.6,82.11,26214.0,81.63,82.18,81.6,82.11,26214.0
2021-04-08 10:25:00,82.15,82.21,81.69,81.92,18991.0,82.15,82.21,81.69,81.92,18991.0
2021-04-08 10:30:00,81.92,82.69,81.91,82.5,43543.0,81.92,82.69,81.91,82.5,43543.0
2021-04-08 10:35:00,82.51,82.63,82.37,82.56,16031.0,82.51,82.63,82.37,82.56,16031.0
2021-04-08 10:40:00,82.58,82.78,82.55,82.71,22605.0,82.58,82.78,82.55,82.71,22605.0
2021-04-08 10:45:00,82.71,82.75,82.41,82.49,12484.0,82.71,82.75,82.41,82.49,12484.0
2021-04-08 10:50:00,82.52,82.52,82.13,82.38,10911.0,82.52,82.52,82.13,82.38,10911.0
2021-04-08 10:55:00,82.36,82.61,82.35,82.47,18561.0,82.36,82.61,82.35,82.47,18561.0
2021-04-08 11:00:00,82.5,82.5,82.34,82.4,9410.0,82.5,82.5,82.34,82.4,9410.0
2021-04-08 11:05:00,82.37,82.77,82.36,82.71,12109.0,82.37,82.77,82.36,82.71,12109.0
2021-04-08 11:10:00,82.71,82.84,82.7,82.72,8580.0,82.71,82.84,82.7,82.72,8580.0
2021-04-08 11:15:00,82.75,82.84,82.6,82.62,8473.0,82.75,82.84,82.6,82.62,8473.0
2021-04-08 11:20:00,82.62,82.69,82.45,82.47,9736.0,82.62,82.69,82.45,82.47,9736.0
2021-04-08 11:25:00,82.42,82.53,82.26,82.34,10156.0,82.42,82.53,82.26,82.34,10156.0
2021-04-08 11:30:00,82.34,82.41,82.08,82.13,10945.0,82.34,82.41,82.08,82.13,10945.0
2021-04-08 11:35:00,82.16,82.4,82.14,82.39,7100.0,82.16,82.4,82.14,82.39,7100.0
2021-04-08 11:40:00,82.39,82.67,82.33,82.66,15600.0,82.39,82.67,82.33,82.66,15600.0
2021-04-08 11:45:00,82.64,82.83,82.61,82.71,8670.0,82.64,82.83,82.61,82.71,8670.0
2021-04-08 11:50:00,82.7,82.71,82.52,82.67,8663.0,82.7,82.71,82.52,82.67,8663.0
2021-04-08 11:55:00,82.69,82.72,82.61,82.63,5227.0,82.69,82.72,82.61,82.63,5227.0
2021-04-08 12:00:00,82.64,82.65,82.51,82.58,7524.0,82.64,82.65,82.51,82.58,7524.0
2021-04-08 12:05:00,82.59,82.68,82.55,82.58,2646.0,82.59,82.68,82.55,82.58,2646.0
2021-04-08 12:10:00,82.61,82.61,82.4,82.49,5265.0,82.61,82.61,82.4,82.49,5265.0
2021-04-08 12:15:00,82.51,82.53,82.38,82.48,6284.0,82.51,82.53,82.38,82.48,6284.0
2021-04-08 12:20:00,82.43,82.47,82.34,82.34,3963.0,82.43,82.47,82.34,82.34,3963.0
2021-04-08 12:25:00,82.26,82.37,82.22,82.34,7821.0,82.26,82.37,82.22,82.34,7821.0
2021-04-08 12:30:00,82.36,82.39,82.3,82.38,3015.0,82.36,82.39,82.3,82.38,3015.0
2021-04-08 12:35:00,82.33,82.33,82.06,82.1,10587.0,82.33,82.33,82.06,82.1,10587.0
2021-04-08 12:40:00,82.06,82.09,81.75,81.85,9044.0,82.06,82.09,81.75,81.85,9044.0
2021-04-08 12:45:00,81.88,81.91,81.56,81.62,15911.0,81.88,81.91,81.56,81.62,15911.0
2021-04-08 12:50:00,81.58,81.63,81.37,81.41,5554.0,81.58,81.63,81.37,81.41,5554.0
2021-04-08 12:55:00,81.41,81.58,81.41,81.52,7986.0,81.41,81.58,81.41,81.52,7986.0
2021-04-08 13:00:00,81.51,81.63,81.48,81.53,5715.0,81.51,81.63,81.48,81.53,5715.0
2021-04-08 13:05:00,81.5,81.52,81.23,81.27,7781.0,81.5,81.52,81.23,81.27,7781.0
2021-04-08 13:10:00,81.37,81.44,81.31,81.38,6296.0,81.37,81.44,81.31,81.38,6296.0
2021-04-08 13:15:00,81.4,81.73,81.39,81.58,6049.0,81.4,81.73,81.39,81.58,6049.0
2021-04-08 13:20:00,81.59,81.61,81.35,81.39,12690.0,81.59,81.61,81.35,81.39,12690.0
2021-04-08 13:25:00,81.38,81.41,81.26,81.35,6486.0,81.38,81.41,81.26,81.35,6486.0
2021-04-08 13:30:00,81.38,81.47,81.3,81.39,4027.0,81.38,81.47,81.3,81.39,4027.0
2021-04-08 13:35:00,81.32,81.35,81.23,81.26,4064.0,81.32,81.35,81.23,81.26,4064.0
2021-04-08 13:40:00,81.3,81.3,81.0,81.02,4280.0,81.3,81.3,81.0,81.02,4280.0
2021-04-08 13:45:00,81.05,81.21,80.99,81.16,9063.0,81.05,81.21,80.99,81.16,9063.0
2021-04-08 13:50:00,81.19,81.22,81.08,81.17,5495.0,81.19,81.22,81.08,81.17,5495.0
2021-04-08 13:55:00,81.23,81.37,81.11,81.37,12485.0,81.23,81.37,81.11,81.37,12485.0
2021-04-08 14:00:00,81.41,81.47,81.37,81.41,8800.0,81.41,81.47,81.37,81.41,8800.0
2021-04-08 14:05:00,81.44,81.59,81.44,81.48,9762.0,81.44,81.59,81.44,81.48,9762.0
2021-04-08 14:10:00,81.48,81.57,81.4,81.45,3944.0,81.48,81.57,81.4,81.45,3944.0
2021-04-08 14:15:00,81.46,81.48,81.28,81.35,7350.0,81.46,81.48,81.28,81.35,7350.0
2021-04-08 14:20:00,81.38,81.44,81.31,81.41,3400.0,81.38,81.44,81.31,81.41,3400.0
2021-04-08 14:25:00,81.4,81.4,81.24,81.34,6704.0,81.4,81.4,81.24,81.34,6704.0
2021-04-08 14:30:00,81.31,81.38,81.19,81.27,4703.0,81.31,81.38,81.19,81.27,4703.0
2021-04-08 14:35:00,81.25,81.25,81.14,81.19,8141.0,81.25,81.25,81.14,81.19,8141.0
2021-04-08 14:40:00,81.19,81.21,81.15,81.17,2900.0,81.19,81.21,81.15,81.17,2900.0
2021-04-08 14:45:00,81.2,81.2,81.0,81.03,9631.0,81.2,81.2,81.0,81.03,9631.0
2021-04-08 14:50:00,81.02,81.08,80.98,81.03,6559.0,81.02,81.08,80.98,81.03,6559.0
2021-04-08 14:55:00,81.04,81.12,81.0,81.12,4822.0,81.04,81.12,81.0,81.12,4822.0
2021-04-08 15:00:00,81.14,81.34,81.14,81.26,4817.0,81.14,81.34,81.14,81.26,4817.0
2021-04-08 15:05:00,81.24,81.28,81.08,81.11,5333.0,81.24,81.28,81.08,81.11,5333.0
2021-04-08 15:10:00,81.14,81.17,81.0,81.05,6466.0,81.14,81.17,81.0,81.05,6466.0
2021-04-08 15:15:00,81.05,81.17,81.04,81.12,4849.0,81.05,81.17,81.04,81.12,4849.0
2021-04-08 15:20:00,81.11,81.18,81.0,81.0,5200.0,81.11,81.18,81.0,81.0,5200.0
2021-04-08 15:25:00,81.0,81.03,80.9,80.98,7110.0,81.0,81.03,80.9,80.98,7110.0
2021-04-08 15:30:00,81.02,81.15,80.88,80.89,12913.0,81.02,81.15,80.88,80.89,12913.0
2021-04-08 15:35:00,80.89,81.07,80.84,81.01,13084.0,80.89,81.07,80.84,81.01,13084.0
2021-04-08 15:40:00,81.05,81.08,80.99,81.01,8958.0,81.05,81.08,80.99,81.01,8958.0
2021-04-08 15:45:00,81.02,81.04,80.81,80.81,17483.0,81.02,81.04,80.81,80.81,17483.0
2021-04-08 15:50:00,80.83,81.08,80.8,81.08,36887.0,80.83,81.08,80.8,81.08,36887.0
2021-04-08 15:55:00,81.13,81.22,81.03,81.15,62566.0,81.13,81.22,81.03,81.15,62566.0
2021-04-09 09:30:00,79.9,80.01,79.3,79.4,60240.0,79.9,80.01,79.3,79.4,60240.0
2021-04-09 09:35:00,79.54,79.75,78.88,79.07,51216.0,79.54,79.75,78.88,79.07,51216.0
2021-04-09 09:40:00,79.03,79.32,78.7,79.13,35547.0,79.03,79.32,78.7,79.13,35547.0
2021-04-09 09:45:00,79.05,79.05,78.52,78.94,43028.0,79.05,79.05,78.52,78.94,43028.0
2021-04-09 09:50:00,78.99,79.52,78.74,79.46,29561.0,78.99,79.52,78.74,79.46,29561.0
2021-04-09 09:55:00,79.4,79.66,78.8,78.9,24157.0,79.4,79.66,78.8,78.9,24157.0
2021-04-09 10:00:00,78.87,78.95,78.63,78.87,23069.0,78.87,78.95,78.63,78.87,23069.0
2021-04-09 10:05:00,78.84,79.01,78.81,78.9,12579.0,78.84,79.01,78.81,78.9,12579.0
2021-04-09 10:10:00,78.95,79.36,78.83,79.14,31728.0,78.95,79.36,78.83,79.14,31728.0
2021-04-09 10:15:00,79.14,79.26,78.93,79.26,15716.0,79.14,79.26,78.93,79.26,15716.0
2021-04-09 10:20:00,79.23,79.43,79.2,79.29,15197.0,79.23,79.43,79.2,79.29,15197.0
2021-04-09 10:25:00,79.28,79.3,78.75,78.75,15515.0,79.28,79.3,78.75,78.75,15515.0
2021-04-09 10:30:00,78.74,78.85,78.55,78.76,23471.0,78.74,78.85,78.55,78.76,23471.0
2021-04-09 10:35:00,78.81,79.08,78.7,78.78,17115.0,78.81,79.08,78.7,78.78,17115.0
2021-04-09 10:40:00,78.72,78.82,78.56,78.58,17364.0,78.72,78.82,78.56,78.58,17364.0
2021-04-09 10:45:00,78.58,79.18,78.56,79.1,22656.0,78.58,79.18,78.56,79.1,22656.0
2021-04-09 10:50:00,79.11,79.14,78.99,78.99,8611.0,79.11,79.14,78.99,78.99,8611.0
2021-04-09 10:55:00,78.99,79.58,78.95,79.53,42679.0,78.99,79.58,78.95,79.53,42679.0
2021-04-09 11:00:00,79.52,79.59,79.21,79.31,34547.0,79.52,79.59,79.21,79.31,34547.0
2021-04-09 11:05:00,79.34,79.57,79.29,79.48,12417.0,79.34,79.57,79.29,79.48,12417.0
2021-04-09 11:10:00,79.48,79.72,79.45,79.68,15742.0,79.48,79.72,79.45,79.68,15742.0
2021-04-09 11:15:00,79.71,79.79,79.57,79.7,18755.0,79.71,79.79,79.57,79.7,18755.0
2021-04-09 11:20:00,79.7,79.8,79.63,79.64,19026.0,79.7,79.8,79.63,79.64,19026.0
2021-04-09 11:25:00,79.68,79.74,79.49,79.6,11610.0,79.68,79.74,79.49,79.6,11610.0
2021-04-09 11:30:00,79.61,79.8,79.61,79.8,15713.0,79.61,79.8,79.61,79.8,15713.0
2021-04-09 11:35:00,79.79,79.82,79.65,79.73,12720.0,79.79,79.82,79.65,79.73,12720.0
2021-04-09 11:40:00,79.72,79.72,79.36,79.51,20437.0,79.72,79.72,79.36,79.51,20437.0
2021-04-09 11:45:00,79.53,79.81,79.48,79.75,17192.0,79.53,79.81,79.48,79.75,17192.0
2021-04-09 11:50:00,79.8,80.0,79.8,79.91,12626.0,79.8,80.0,79.8,79.91,12626.0
2021-04-09 11:55:00,79.87,80.02,79.78,80.02,7791.0,79.87,80.02,79.78,80.02,7791.0
2021-04-09 12:00:00,79.99,79.99,79.64,79.71,9198.0,79.99,79.99,79.64,79.71,9198.0
2021-04-09 12:05:00,79.63,79.71,79.22,79.22,18485.0,79.63,79.71,79.22,79.22,18485.0
2021-04-09 12:10:00,79.27,79.37,79.12,79.27,14734.0,79.27,79.37,79.12,79.27,14734.0
2021-04-09 12:15:00,79.31,79.38,79.18,79.19,5661.0,79.31,79.38,79.18,79.19,5661.0
2021-04-09 12:20:00,79.2,79.53,79.16,79.52,11078.0,79.2,79.53,79.16,79.52,11078.0
2021-04-09 12:25:00,79.47,79.71,79.41,79.59,20582.0,79.47,79.71,79.41,79.59,20582.0
2021-04-09 12:30:00,79.58,79.79,79.58,79.7,8564.0,79.58,79.79,79.58,79.7,8564.0
2021-04-09 12:35:00,79.69,79.77,79.65,79.69,8214.0,79.69,79.77,79.65,79.69,8214.0
2021-04-09 12:40:00,79.79,79.88,79.7,79.88,5382.0,79.79,79.88,79.7,79.88,5382.0
2021-04-09 12:45:00,79.86,79.98,79.61,79.61,15139.0,79.86,79.98,79.61,79.61,15139.0
2021-04-09 12:50:00,79.64,79.7,79.5,79.55,20356.0,79.64,79.7,79.5,79.55,20356.0
2021-04-09 12:55:00,79.55,79.78,79.5,79.77,8309.0,79.55,79.78,79.5,79.77,8309.0
2021-04-09 13:00:00,79.75,79.9,79.73,79.83,11254.0,79.75,79.9,79.73,79.83,11254.0
2021-04-09 13:05:00,79.83,79.93,79.76,79.91,6052.0,79.83,79.93,79.76,79.91,6052.0
2021-04-09 13:10:00,79.81,79.85,79.71,79.76,3000.0,79.81,79.85,79.71,79.76,3000.0
2021-04-09 13:15:00,79.72,80.07,79.72,79.97,6965.0,79.72,80.07,79.72,79.97,6965.0
2021-04-09 13:20:00,80.01,80.07,79.94,80.04,5450.0,80.01,80.07,79.94,80.04,5450.0
2021-04-09 13:25:00,80.05,80.07,79.9,79.99,5114.0,80.05,80.07,79.9,79.99,5114.0
2021-04-09 13:30:00,79.94,79.96,79.87,79.87,6791.0,79.94,79.96,79.87,79.87,6791.0
2021-04-09 13:35:00,79.88,79.96,79.84,79.93,5980.0,79.88,79.96,79.84,79.93,5980.0
2021-04-09 13:40:00,79.94,80.05,79.8,79.86,8775.0,79.94,80.05,79.8,79.86,8775.0
2021-04-09 13:45:00,79.89,79.93,79.79,79.93,7570.0,79.89,79.93,79.79,79.93,7570.0
2021-04-09 13:50:00,79.88,79.92,79.8,79.8,6941.0,79.88,79.92,79.8,79.8,6941.0
2021-04-09 13:55:00,79.77,79.79,79.56,79.57,13413.0,79.77,79.79,79.56,79.57,13413.0
2021-04-09 14:00:00,79.62,79.73,79.53,79.68,14535.0,79.62,79.73,79.53,79.68,14535.0
2021-04-09 14:05:00,79.61,79.78,79.61,79.68,7833.0,79.61,79.78,79.61,79.68,7833.0
2021-04-09 14:10:00,79.64,79.69,79.56,79.65,5477.0,79.64,79.69,79.56,79.65,5477.0
2021-04-09 14:15:00,79.59,79.76,79.59,79.73,6069.0,79.59,79.76,79.59,79.73,6069.0
2021-04-09 14:20:00,79.66,79.69,79.46,79.53,14538.0,79.66,79.69,79.46,79.53,14538.0
2021-04-09 14:25:00,79.47,79.56,79.44,79.51,4470.0,79.47,79.56,79.44,79.51,4470.0
2021-04-09 14:30:00,79.44,79.57,79.42,79.57,10199.0,79.44,79.57,79.42,79.57,10199.0
2021-04-09 14:35:00,79.6,79.66,79.51,79.51,6418.0,79.6,79.66,79.51,79.51,6418.0
2021-04-09 14:40:00,79.59,79.68,79.5,79.5,8620.0,79.59,79.68,79.5,79.5,8620.0
2021-04-09 14:45:00,79.51,79.54,79.43,79.51,9129.0,79.51,79.54,79.43,79.51,9129.0
2021-04-09 14:50:00,79.51,79.53,79.35,79.39,10445.0,79.51,79.53,79.35,79.39,10445.0
2021-04-09 14:55:00,79.42,79.54,79.42,79.52,6932.0,79.42,79.54,79.42,79.52,6932.0
2021-04-09 15:00:00,79.5,79.55,79.42,79.42,6100.0,79.5,79.55,79.42,79.42,6100.0
2021-04-09 15:05:00,79.4,79.49,79.38,79.44,9753.0,79.4,79.49,79.38,79.44,9753.0
2021-04-09 15:10:00,79.46,79.47,79.3,79.39,9494.0,79.46,79.47,79.3,79.39,9494.0
2021-04-09 15:15:00,79.35,79.52,79.32,79.49,6328.0,79.35,79.52,79.32,79.49,6328.0
2021-04-09 15:20:00,79.53,79.55,79.44,79.5,10768.0,79.53,79.55,79.44,79.5,10768.0
2021-04-09 15:25:00,79.5,79.78,79.49,79.77,16323.0,79.5,79.78,79.49,79.77,16323.0
2021-04-09 15:30:00,79.78,79.91,79.72,79.75,14439.0,79.78,79.91,79.72,79.75,14439.0
2021-04-09 15:35:00,79.72,79.72,79.55,79.58,23687.0,79.72,79.72,79.55,79.58,23687.0
2021-04-09 15:40:00,79.58,79.62,79.48,79.51,20846.0,79.58,79.62,79.48,79.51,20846.0
2021-04-09 15:45:00,79.48,79.6,79.41,79.6,21169.0,79.48,79.6,79.41,79.6,21169.0
2021-04-09 15:50:00,79.61,79.68,79.47,79.56,48974.0,79.61,79.68,79.47,79.56,48974.0
2021-04-09 15:55:00,79.55,79.66,79.51,79.56,76492.0,79.55,79.66,79.51,79.56,76492.0
2021-04-12 09:30:00,79.03,79.03,77.3,77.67,75356.0,79.03,79.03,77.3,77.67,75356.0
2021-04-12 09:35:00,77.68,77.68,76.9,76.97,53717.0,77.68,77.68,76.9,76.97,53717.0
2021-04-12 09:40:00,76.93,77.11,76.53,76.65,51696.0,76.93,77.11,76.53,76.65,51696.0
2021-04-12 09:45:00,76.61,77.01,76.5,76.76,33053.0,76.61,77.01,76.5,76.76,33053.0
2021-04-12 09:50:00,76.6,77.2,76.54,76.92,27732.0,76.6,77.2,76.54,76.92,27732.0
2021-04-12 09:55:00,76.87,77.22,76.83,76.92,16425.0,76.87,77.22,76.83,76.92,16425.0
2021-04-12 10:00:00,76.97,77.57,76.97,77.53,35039.0,76.97,77.57,76.97,77.53,35039.0
2021-04-12 10:05:00,77.48,77.93,77.42,77.92,22189.0,77.48,77.93,77.42,77.92,22189.0
2021-04-12 10:10:00,77.84,77.86,77.53,77.85,16595.0,77.84,77.86,77.53,77.85,16595.0
2021-04-12 10:15:00,77.83,78.23,77.83,78.07,10999.0,77.83,78.23,77.83,78.07,10999.0
2021-04-12 10:20:00,78.09,78.1,77.86,77.94,12405.0,78.09,78.1,77.86,77.94,12405.0
2021-04-12 10:25:00,77.95,77.96,77.58,77.63,20763.0,77.95,77.96,77.58,77.63,20763.0
2021-04-12 10:30:00,77.66,77.78,77.47,77.78,23460.0,77.66,77.78,77.47,77.78,23460.0
2021-04-12 10:35:00,77.81,77.96,77.67,77.88,13145.0,77.81,77.96,77.67,77.88,13145.0
2021-04-12 10:40:00,77.85,77.88,77.64,77.87,9873.0,77.85,77.88,77.64,77.87,9873.0
2021-04-12 10:45:00,77.9,78.33,77.83,78.27,13483.0,77.9,78.33,77.83,78.27,13483.0
2021-04-12 10:50:00,78.29,78.39,78.15,78.39,16666.0,78.29,78.39,78.15,78.39,16666.0
2021-04-12 10:55:00,78.38,78.49,78.24,78.44,18919.0,78.38,78.49,78.24,78.44,18919.0
2021-04-12 11:00:00,78.47,78.6,78.39,78.52,19415.0,78.47,78.6,78.39,78.52,19415.0
2021-04-12 11:05:00,78.52,78.52,78.35,78.38,6439.0,78.52,78.52,78.35,78.38,6439.0
2021-04-12 11:10:00,78.35,78.55,78.28,78.39,13950.0,78.35,78.55,78.28,78.39,13950.0
2021-04-12 11:15:00,78.41,78.58,78.4,78.47,6230.0,78.41,78.58,78.4,78.47,6230.0
2021-04-12 11:20:00,78.47,78.47,78.18,78.24,14092.0,78.47,78.47,78.18,78.24,14092.0
2021-04-12 11:25:00,78.23,78.24,78.05,78.16,6870.0,78.23,78.24,78.05,78.16,6870.0
2021-04-12 11:30:00,78.17,78.18,77.81,77.92,10172.0,78.17,78.18,77.81,77.92,10172.0
2021-04-12 11:35:00,77.85,77.86,77.68,77.83,6925.0,77.85,77.86,77.68,77.83,6925.0
2021-04-12 11:40:00,77.78,77.92,77.73,77.86,27091.0,77.78,77.92,77.73,77.86,27091.0
2021-04-12 11:45:00,77.91,78.12,77.89,78.1,10836.0,77.91,78.12,77.89,78.1,10836.0
2021-04-12 11:50:00,78.13,78.14,77.89,78.07,14410.0,78.13,78.14,77.89,78.07,14410.0
2021-04-12 11:55:00,78.09,78.3,78.08,78.26,6672.0,78.09,78.3,78.08,78.26,6672.0
2021-04-12 12:00:00,78.23,78.32,78.14,78.17,12045.0,78.23,78.32,78.14,78.17,12045.0
2021-04-12 12:05:00,78.17,78.2,77.93,77.95,13082.0,78.17,78.2,77.93,77.95,13082.0
2021-04-12 12:10:00,77.91,78.1,77.88,78.1,7561.0,77.91,78.1,77.88,78.1,7561.0
2021-04-12 12:15:00,78.04,78.07,77.9,77.95,8854.0,78.04,78.07,77.9,77.95,8854.0
2021-04-12 12:20:00,77.98,78.39,77.97,78.35,5796.0,77.98,78.39,77.97,78.35,5796.0
2021-04-12 12:25:00,78.36,78.55,78.36,78.51,13245.0,78.36,78.55,78.36,78.51,13245.0
2021-04-12 12:30:00,78.49,78.55,78.3,78.3,9403.0,78.49,78.55,78.3,78.3,9403.0
2021-04-12 12:35:00,78.29,78.36,78.15,78.2,6334.0,78.29,78.36,78.15,78.2,6334.0
2021-04-12 12:40:00,78.24,78.34,78.17,78.31,4314.0,78.24,78.34,78.17,78.31,4314.0
2021-04-12 12:45:00,78.31,78.55,78.3,78.5,6951.0,78.31,78.55,78.3,78.5,6951.0
2021-04-12 12:50:00,78.59,78.71,78.55,78.66,6950.0,78.59,78.71,78.55,78.66,6950.0
2021-04-12 12:55:00,78.69,78.71,78.39,78.41,21290.0,78.69,78.71,78.39,78.41,21290.0
2021-04-12 13:00:00,78.38,78.5,78.34,78.44,5588.0,78.38,78.5,78.34,78.44,5588.0
2021-04-12 13:05:00,78.45,78.5,78.41,78.46,8640.0,78.45,78.5,78.41,78.46,8640.0
2021-04-12 13:10:00,78.42,78.42,78.06,78.13,21657.0,78.42,78.42,78.06,78.13,21657.0
2021-04-12 13:15:00,78.1,78.19,78.0,78.03,14324.0,78.1,78.19,78.0,78.03,14324.0
2021-04-12 13:20:00,78.05,78.09,77.94,78.02,9006.0,78.05,78.09,77.94,78.02,9006.0
2021-04-12 13:25:00,78.0,78.07,77.87,77.99,13479.0,78.0,78.07,77.87,77.99,13479.0
2021-04-12 13:30:00,78.02,78.05,77.74,77.79,9895.0,78.02,78.05,77.74,77.79,9895.0
2021-04-12 13:35:00,77.77,77.79,77.63,77.77,10967.0,77.77,77.79,77.63,77.77,10967.0
2021-04-12 13:40:00,77.81,77.96,77.78,77.88,7002.0,77.81,77.96,77.78,77.88,7002.0
2021-04-12 13:45:00,77.91,78.07,77.91,78.0,4200.0,77.91,78.07,77.91,78.0,4200.0
2021-04-12 13:50:00,78.07,78.1,78.0,78.06,7230.0,78.07,78.1,78.0,78.06,7230.0
2021-04-12 13:55:00,78.04,78.04,77.81,77.84,7702.0,78.04,78.04,77.81,77.84,7702.0
2021-04-12 14:00:00,77.87,78.1,77.87,78.03,5500.0,77.87,78.1,77.87,78.03,5500.0
2021-04-12 14:05:00,78.04,78.1,77.83,78.01,9919.0,78.04,78.1,77.83,78.01,9919.0
2021-04-12 14:10:00,78.04,78.15,78.03,78.12,8635.0,78.04,78.15,78.03,78.12,8635.0
2021-04-12 14:15:00,78.12,78.22,78.09,78.15,8325.0,78.12,78.22,78.09,78.15,8325.0
2021-04-12 14:20:00,78.16,78.32,78.16,78.21,10371.0,78.16,78.32,78.16,78.21,10371.0
2021-04-12 14:25:00,78.18,78.25,78.11,78.14,14333.0,78.18,78.25,78.11,78.14,14333.0
2021-04-12 14:30:00,78.17,78.48,78.15,78.44,18661.0,78.17,78.48,78.15,78.44,18661.0
2021-04-12 14:35:00,78.44,78.54,78.41,78.5,18671.0,78.44,78.54,78.41,78.5,18671.0
2021-04-12 14:40:00,78.48,78.48,78.28,78.42,10323.0,78.48,78.48,78.28,78.42,10323.0
2021-04-12 14:45:00,78.38,78.59,78.37,78.51,10989.0,78.38,78.59,78.37,78.51,10989.0
2021-04-12 14:50:00,78.52,78.56,78.48,78.51,8793.0,78.52,78.56,78.48,78.51,8793.0
2021-04-12 14:55:00,78.51,78.7,78.48,78.64,18042.0,78.51,78.7,78.48,78.64,18042.0
2021-04-12 15:00:00,78.62,78.65,78.39,78.53,25342.0,78.62,78.65,78.39,78.53,25342.0
2021-04-12 15:05:00,78.55,78.6,78.34,78.37,21605.0,78.55,78.6,78.34,78.37,21605.0
2021-04-12 15:10:00,78.37,78.46,78.34,78.34,17159.0,78.37,78.46,78.34,78.34,17159.0
2021-04-12 15:15:00,78.34,78.37,78.12,78.36,38481.0,78.34,78.37,78.12,78.36,38481.0
2021-04-12 15:20:00,78.36,78.45,78.28,78.29,29142.0,78.36,78.45,78.28,78.29,29142.0
2021-04-12 15:25:00,78.27,78.56,78.24,78.56,52121.0,78.27,78.56,78.24,78.56,52121.0
2021-04-12 15:30:00,78.56,78.67,78.56,78.62,29612.0,78.56,78.67,78.56,78.62,29612.0
2021-04-12 15:35:00,78.62,78.78,78.6,78.72,19856.0,78.62,78.78,78.6,78.72,19856.0
2021-04-12 15:40:00,78.7,78.87,78.7,78.81,12475.0,78.7,78.87,78.7,78.81,12475.0
2021-04-12 15:45:00,78.83,78.87,78.73,78.79,20671.0,78.83,78.87,78.73,78.79,20671.0
2021-04-12 15:50:00,78.75,78.89,78.7,78.88,44995.0,78.75,78.89,78.7,78.88,44995.0
2021-04-12 15:55:00,78.88,78.9,78.63,78.73,38587.0,78.88,78.9,78.63,78.73,38587.0
2021-04-13 09:30:00,79.16,79.17,78.48,78.48,28381.0,79.16,79.17,78.48,78.48,28381.0
2021-04-13 09:35:00,78.5,78.5,77.88,78.22,22202.0,78.5,78.5,77.88,78.22,22202.0
2021-04-13 09:40:00,78.12,78.31,77.42,77.55,15181.0,78.12,78.31,77.42,77.55,15181.0
2021-04-13 09:45:00,77.44,77.56,76.92,76.98,34093.0,77.44,77.56,76.92,76.98,34093.0
2021-04-13 09:50:00,77.02,77.55,76.95,77.43,22290.0,77.02,77.55,76.95,77.43,22290.0
2021-04-13 09:55:00,77.41,77.41,77.05,77.25,15307.0,77.41,77.41,77.05,77.25,15307.0
2021-04-13 10:00:00,77.26,77.68,77.26,77.68,10228.0,77.26,77.68,77.26,77.68,10228.0
2021-04-13 10:05:00,77.62,77.69,77.49,77.6,8835.0,77.62,77.69,77.49,77.6,8835.0
2021-04-13 10:10:00,77.52,77.61,77.32,77.39,18234.0,77.52,77.61,77.32,77.39,18234.0
2021-04-13 10:15:00,77.49,77.86,77.41,77.86,11218.0,77.49,77.86,77.41,77.86,11218.0
2021-04-13 10:20:00,77.87,78.41,77.85,78.29,17626.0,77.87,78.41,77.85,78.29,17626.0
2021-04-13 10:25:00,78.46,78.96,78.41,78.93,16459.0,78.46,78.96,78.41,78.93,16459.0
2021-04-13 10:30:00,79.0,79.33,78.98,79.17,18669.0,79.0,79.33,78.98,79.17,18669.0
2021-04-13 10:35:00,79.25,79.5,78.8,78.88,27425.0,79.25,79.5,78.8,78.88,27425.0
2021-04-13 10:40:00,78.8,79.19,78.79,79.19,13829.0,78.8,79.19,78.79,79.19,13829.0
2021-04-13 10:45:00,79.2,79.25,78.94,79.01,9972.0,79.2,79.25,78.94,79.01,9972.0
2021-04-13 10:50:00,78.97,79.24,78.87,79.15,6704.0,78.97,79.24,78.87,79.15,6704.0
2021-04-13 10:55:00,79.19,79.31,79.08,79.2,18648.0,79.19,79.31,79.08,79.2,18648.0
2021-04-13 11:00:00,79.2,79.55,79.2,79.47,28404.0,79.2,79.55,79.2,79.47,28404.0
2021-04-13 11:05:00,79.46,79.46,79.14,79.16,8303.0,79.46,79.46,79.14,79.16,8303.0
2021-04-13 11:10:00,79.16,79.16,78.74,78.79,7389.0,79.16,79.16,78.74,78.79,7389.0
2021-04-13 11:15:00,78.79,78.86,78.62,78.79,6533.0,78.79,78.86,78.62,78.79,6533.0
2021-04-13 11:20:00,78.77,78.85,78.6,78.79,9800.0,78.77,78.85,78.6,78.79,9800.0
2021-04-13 11:25:00,78.8,78.93,78.69,78.76,8031.0,78.8,78.93,78.69,78.76,8031.0
2021-04-13 11:30:00,78.79,78.98,78.79,78.9,11292.0,78.79,78.98,78.79,78.9,11292.0
2021-04-13 11:35:00,78.87,78.89,78.5,78.71,9228.0,78.87,78.89,78.5,78.71,9228.0
2021-04-13 11:40:00,78.76,78.88,78.64,78.86,7598.0,78.76,78.88,78.64,78.86,7598.0
2021-04-13 11:45:00,78.83,78.83,78.66,78.67,4982.0,78.83,78.83,78.66,78.67,4982.0
2021-04-13 11:50:00,78.66,78.73,78.61,78.68,3260.0,78.66,78.73,78.61,78.68,3260.0
2021-04-13 11:55:00,78.68,78.68,78.56,78.6,15781.0,78.68,78.68,78.56,78.6,15781.0
2021-04-13 12:00:00,78.61,78.78,78.61,78.74,11185.0,78.61,78.78,78.61,78.74,11185.0
2021-04-13 12:05:00,78.72,78.74,78.54,78.55,7948.0,78.72,78.74,78.54,78.55,7948.0
2021-04-13 12:10:00,78.57,78.58,78.3,78.34,12248.0,78.57,78.58,78.3,78.34,12248.0
2021-04-13 12:15:00,78.34,78.57,78.34,78.57,4127.0,78.34,78.57,78.34,78.57,4127.0
2021-04-13 12:20:00,78.53,78.56,78.44,78.47,3024.0,78.53,78.56,78.44,78.47,3024.0
2021-04-13 12:25:00,78.43,78.45,78.2,78.2,11468.0,78.43,78.45,78.2,78.2,11468.0
2021-04-13 12:30:00,78.23,78.31,78.21,78.23,4700.0,78.23,78.31,78.21,78.23,4700.0
2021-04-13 12:35:00,78.2,78.36,78.1,78.33,6846.0,78.2,78.36,78.1,78.33,6846.0
2021-04-13 12:40:00,78.3,78.3,78.17,78.18,3807.0,78.3,78.3,78.17,78.18,3807.0
2021-04-13 12:45:00,78.21,78.22,78.04,78.21,4721.0,78.21,78.22,78.04,78.21,4721.0
2021-04-13 12:50:00,78.34,78.42,78.32,78.4,9822.0,78.34,78.42,78.32,78.4,9822.0
2021-04-13 12:55:00,78.42,78.42,78.26,78.29,3269.0,78.42,78.42,78.26,78.29,3269.0
2021-04-13 13:00:00,78.29,78.56,78.29,78.56,8700.0,78.29,78.56,78.29,78.56,8700.0
2021-04-13 13:05:00,78.59,78.6,78.26,78.34,16143.0,78.59,78.6,78.26,78.34,16143.0
2021-04-13 13:10:00,78.34,78.45,78.34,78.44,5911.0,78.34,78.45,78.34,78.44,5911.0
2021-04-13 13:15:00,78.4,78.56,78.4,78.45,3273.0,78.4,78.56,78.4,78.45,3273.0
2021-04-13 13:20:00,78.48,78.61,78.45,78.53,14096.0,78.48,78.61,78.45,78.53,14096.0
2021-04-13 13:25:00,78.47,78.55,78.45,78.49,3668.0,78.47,78.55,78.45,78.49,3668.0
2021-04-13 13:30:00,78.55,78.55,78.43,78.51,4701.0,78.55,78.55,78.43,78.51,4701.0
2021-04-13 13:35:00,78.55,78.75,78.55,78.61,6654.0,78.55,78.75,78.55,78.61,6654.0
2021-04-13 13:40:00,78.62,78.65,78.58,78.59,7732.0,78.62,78.65,78.58,78.59,7732.0
2021-04-13 13:45:00,78.64,78.67,78.48,78.64,19434.0,78.64,78.67,78.48,78.64,19434.0
2021-04-13 13:50:00,78.64,78.64,78.58,78.61,2476.0,78.64,78.64,78.58,78.61,2476.0
2021-04-13 13:55:00,78.61,78.68,78.61,78.62,6019.0,78.61,78.68,78.61,78.62,6019.0
2021-04-13 14:00:00,78.62,78.63,78.51,78.59,4014.0,78.62,78.63,78.51,78.59,4014.0
2021-04-13 14:05:00,78.6,78.7,78.59,78.63,5441.0,78.6,78.7,78.59,78.63,5441.0
2021-04-13 14:10:00,78.62,78.68,78.57,78.62,3254.0,78.62,78.68,78.57,78.62,3254.0
2021-04-13 14:15:00,78.57,78.61,78.27,78.27,6572.0,78.57,78.61,78.27,78.27,6572.0
2021-04-13 14:20:00,78.23,78.37,78.22,78.32,5707.0,78.23,78.37,78.22,78.32,5707.0
2021-04-13 14:25:00,78.32,78.52,78.32,78.43,3700.0,78.32,78.52,78.32,78.43,3700.0
2021-04-13 14:30:00,78.45,78.58,78.43,78.54,4411.0,78.45,78.58,78.43,78.54,4411.0
2021-04-13 14:35:00,78.51,78.56,78.42,78.42,6009.0,78.51,78.56,78.42,78.42,6009.0
2021-04-13 14:40:00,78.44,78.58,78.43,78.55,4486.0,78.44,78.58,78.43,78.55,4486.0
2021-04-13 14:45:00,78.52,78.55,78.4,78.55,13820.0,78.52,78.55,78.4,78.55,13820.0
2021-04-13 14:50:00,78.56,78.7,78.56,78.7,4867.0,78.56,78.7,78.56,78.7,4867.0
2021-04-13 14:55:00,78.72,78.83,78.71,78.8,11990.0,78.72,78.83,78.71,78.8,11990.0
2021-04-13 15:00:00,78.8,79.03,78.8,79.03,9945.0,78.8,79.03,78.8,79.03,9945.0
2021-04-13 15:05:00,79.06,79.11,78.98,79.04,7497.0,79.06,79.11,78.98,79.04,7497.0
2021-04-13 15:10:00,79.08,79.14,79.05,79.07,4664.0,79.08,79.14,79.05,79.07,4664.0
2021-04-13 15:15:00,79.09,79.15,78.96,78.96,6622.0,79.09,79.15,78.96,78.96,6622.0
2021-04-13 15:20:00,78.97,79.08,78.93,78.97,8048.0,78.97,79.08,78.93,78.97,8048.0
2021-04-13 15:25:00,79.01,79.17,79.01,79.16,5230.0,79.01,79.17,79.01,79.16,5230.0
2021-04-13 15:30:00,79.17,79.25,79.11,79.11,9626.0,79.17,79.25,79.11,79.11,9626.0
2021-04-13 15:35:00,79.14,79.19,78.98,79.03,8019.0,79.14,79.19,78.98,79.03,8019.0
2021-04-13 15:40:00,79.06,79.27,79.01,79.23,8012.0,79.06,79.27,79.01,79.23,8012.0
2021-04-13 15:45:00,79.23,79.23,79.07,79.13,15083.0,79.23,79.23,79.07,79.13,15083.0
2021-04-13 15:50:00,79.1,79.11,78.92,78.97,18350.0,79.1,79.11,78.92,78.97,18350.0
2021-04-13 15:55:00,78.98,79.13,78.98,78.99,40169.0,78.98,79.13,78.98,78.99,40169.0
2021-04-14 09:30:00,79.53,81.0,79.09,80.79,127284.0,79.53,81.0,79.09,80.79,127284.0
2021-04-14 09:35:00,80.81,81.55,80.74,81.16,104795.0,80.81,81.55,80.74,81.16,104795.0
2021-04-14 09:40:00,81.12,81.43,80.63,81.26,49867.0,81.12,81.43,80.63,81.26,49867.0
2021-04-14 09:45:00,81.19,81.19,80.3,80.53,17370.0,81.19,81.19,80.3,80.53,17370.0
2021-04-14 09:50:00,80.4,80.69,79.9,80.0,24396.0,80.4,80.69,79.9,80.0,24396.0
2021-04-14 09:55:00,80.0,80.41,79.93,80.41,16844.0,80.0,80.41,79.93,80.41,16844.0
2021-04-14 10:00:00,80.4,80.4,79.86,80.24,13947.0,80.4,80.4,79.86,80.24,13947.0
2021-04-14 10:05:00,80.17,80.47,80.12,80.38,14820.0,80.17,80.47,80.12,80.38,14820.0
2021-04-14 10:10:00,80.44,80.44,80.17,80.28,9118.0,80.44,80.44,80.17,80.28,9118.0
2021-04-14 10:15:00,80.25,80.32,79.88,80.06,14403.0,80.25,80.32,79.88,80.06,14403.0
2021-04-14 10:20:00,80.16,80.16,79.77,79.9,18332.0,80.16,80.16,79.77,79.9,18332.0
2021-04-14 10:25:00,79.9,79.94,79.5,79.58,9087.0,79.9,79.94,79.5,79.58,9087.0
2021-04-14 10:30:00,79.6,80.09,79.59,79.99,15118.0,79.6,80.09,79.59,79.99,15118.0
2021-04-14 10:35:00,80.0,80.0,79.65,79.73,7562.0,80.0,80.0,79.65,79.73,7562.0
2021-04-14 10:40:00,79.68,79.92,79.6,79.92,6127.0,79.68,79.92,79.6,79.92,6127.0
2021-04-14 10:45:00,79.95,80.25,79.95,80.25,8552.0,79.95,80.25,79.95,80.25,8552.0
2021-04-14 10:50:00,80.22,80.34,80.09,80.09,9986.0,80.22,80.34,80.09,80.09,9986.0
2021-04-14 10:55:00,80.15,80.33,80.01,80.06,8347.0,80.15,80.33,80.01,80.06,8347.0
2021-04-14 11:00:00,80.09,80.13,79.91,80.02,10406.0,80.09,80.13,79.91,80.02,10406.0
2021-04-14 11:05:00,80.04,80.11,79.93,80.0,9200.0,80.04,80.11,79.93,80.0,9200.0
2021-04-14 11:10:00,80.02,80.14,79.89,80.13,8134.0,80.02,80.14,79.89,80.13,8134.0
2021-04-14 11:15:00,80.05,80.05,79.75,79.78,7981.0,80.05,80.05,79.75,79.78,7981.0
2021-04-14 11:20:00,79.77,79.79,79.47,79.51,10422.0,79.77,79.79,79.47,79.51,10422.0
2021-04-14 11:25:00,79.52,79.58,79.38,79.51,30571.0,79.52,79.58,79.38,79.51,30571.0
2021-04-14 11:30:00,79.58,79.69,79.45,79.59,8965.0,79.58,79.69,79.45,79.59,8965.0
2021-04-14 11:35:00,79.59,79.87,79.57,79.78,5882.0,79.59,79.87,79.57,79.78,5882.0
2021-04-14 11:40:00,79.84,79.95,79.83,79.84,4600.0,79.84,79.95,79.83,79.84,4600.0
2021-04-14 11:45:00,79.84,79.88,79.78,79.88,4750.0,79.84,79.88,79.78,79.88,4750.0
2021-04-14 11:50:00,79.9,80.08,79.9,80.02,5357.0,79.9,80.08,79.9,80.02,5357.0
2021-04-14 11:55:00,79.95,79.95,79.76,79.84,6292.0,79.95,79.95,79.76,79.84,6292.0
2021-04-14 12:00:00,79.81,79.81,79.32,79.35,8286.0,79.81,79.81,79.32,79.35,8286.0
2021-04-14 12:05:00,79.33,79.52,79.26,79.46,10533.0,79.33,79.52,79.26,79.46,10533.0
2021-04-14 12:10:00,79.42,79.49,79.34,79.34,2901.0,79.42,79.49,79.34,79.34,2901.0
2021-04-14 12:15:00,79.34,79.78,79.34,79.76,6790.0,79.34,79.78,79.34,79.76,6790.0
2021-04-14 12:20:00,79.82,79.84,79.62,79.63,6345.0,79.82,79.84,79.62,79.63,6345.0
2021-04-14 12:25:00,79.63,79.9,79.53,79.53,15910.0,79.63,79.9,79.53,79.53,15910.0
2021-04-14 12:30:00,79.52,79.68,79.51,79.63,6978.0,79.52,79.68,79.51,79.63,6978.0
2021-04-14 12:35:00,79.58,79.72,79.57,79.72,4650.0,79.58,79.72,79.57,79.72,4650.0
2021-04-14 12:40:00,79.74,79.8,79.7,79.75,3347.0,79.74,79.8,79.7,79.75,3347.0
2021-04-14 12:45:00,79.75,79.82,79.65,79.66,2995.0,79.75,79.82,79.65,79.66,2995.0
2021-04-14 12:50:00,79.65,79.7,79.49,79.49,4786.0,79.65,79.7,79.49,79.49,4786.0
2021-04-14 12:55:00,79.46,79.52,79.41,79.48,2047.0,79.46,79.52,79.41,79.48,2047.0
2021-04-14 13:00:00,79.45,79.5,79.37,79.39,4205.0,79.45,79.5,79.37,79.39,4205.0
2021-04-14 13:05:00,79.35,79.55,79.35,79.48,3501.0,79.35,79.55,79.35,79.48,3501.0
2021-04-14 13:10:00,79.47,79.49,79.42,79.49,3777.0,79.47,79.49,79.42,79.49,3777.0
2021-04-14 13:15:00,79.48,79.81,79.47,79.81,7776.0,79.48,79.81,79.47,79.81,7776.0
2021-04-14 13:20:00,79.83,79.9,79.73,79.73,5777.0,79.83,79.9,79.73,79.73,5777.0
2021-04-14 13:25:00,79.73,79.74,79.51,79.54,4569.0,79.73,79.74,79.51,79.54,4569.0
2021-04-14 13:30:00,79.47,79.5,79.33,79.33,2651.0,79.47,79.5,79.33,79.33,2651.0
2021-04-14 13:35:00,79.29,79.29,79.14,79.29,5765.0,79.29,79.29,79.14,79.29,5765.0
2021-04-14 13:40:00,79.24,79.24,79.0,79.05,19553.0,79.24,79.24,79.0,79.05,19553.0
2021-04-14 13:45:00,79.03,79.35,79.0,79.24,6311.0,79.03,79.35,79.0,79.24,6311.0
2021-04-14 13:50:00,79.27,79.36,79.07,79.12,5489.0,79.27,79.36,79.07,79.12,5489.0
2021-04-14 13:55:00,79.16,79.16,78.63,78.78,19908.0,79.16,79.16,78.63,78.78,19908.0
2021-04-14 14:00:00,78.76,78.91,78.67,78.91,9727.0,78.76,78.91,78.67,78.91,9727.0
2021-04-14 14:05:00,78.88,78.88,78.33,78.34,10525.0,78.88,78.88,78.33,78.34,10525.0
2021-04-14 14:10:00,78.34,78.71,78.25,78.69,15420.0,78.34,78.71,78.25,78.69,15420.0
2021-04-14 14:15:00,78.67,78.79,78.54,78.62,7605.0,78.67,78.79,78.54,78.62,7605.0
2021-04-14 14:20:00,78.57,78.9,78.57,78.84,4279.0,78.57,78.9,78.57,78.84,4279.0
2021-04-14 14:25:00,78.93,78.93,78.76,78.86,5310.0,78.93,78.93,78.76,78.86,5310.0
2021-04-14 14:30:00,78.88,78.94,78.63,78.66,9523.0,78.88,78.94,78.63,78.66,9523.0
2021-04-14 14:35:00,78.7,78.81,78.63,78.72,7400.0,78.7,78.81,78.63,78.72,7400.0
2021-04-14 14:40:00,78.72,78.91,78.7,78.91,5000.0,78.72,78.91,78.7,78.91,5000.0
2021-04-14 14:45:00,78.92,78.93,78.63,78.65,7428.0,78.92,78.93,78.63,78.65,7428.0
2021-04-14 14:50:00,78.67,78.69,78.4,78.54,13118.0,78.67,78.69,78.4,78.54,13118.0
2021-04-14 14:55:00,78.51,78.6,78.4,78.45,7164.0,78.51,78.6,78.4,78.45,7164.0
2021-04-14 15:00:00,78.44,78.51,78.17,78.48,9315.0,78.44,78.51,78.17,78.48,9315.0
2021-04-14 15:05:00,78.45,78.48,78.29,78.29,8411.0,78.45,78.48,78.29,78.29,8411.0
2021-04-14 15:10:00,78.33,78.61,78.22,78.44,10168.0,78.33,78.61,78.22,78.44,10168.0
2021-04-14 15:15:00,78.44,78.61,78.38,78.55,9100.0,78.44,78.61,78.38,78.55,9100.0
2021-04-14 15:20:00,78.53,78.77,78.45,78.72,8389.0,78.53,78.77,78.45,78.72,8389.0
2021-04-14 15:25:00,78.77,78.86,78.72,78.84,7321.0,78.77,78.86,78.72,78.84,7321.0
2021-04-14 15:30:00,78.82,78.93,78.78,78.89,11680.0,78.82,78.93,78.78,78.89,11680.0
2021-04-14 15:35:00,78.88,78.88,78.6,78.7,9645.0,78.88,78.88,78.6,78.7,9645.0
2021-04-14 15:40:00,78.7,78.72,78.54,78.69,9920.0,78.7,78.72,78.54,78.69,9920.0
2021-04-14 15:45:00,78.7,78.76,78.54,78.58,12078.0,78.7,78.76,78.54,78.58,12078.0
2021-04-14 15:50:00,78.6,78.7,78.53,78.58,29002.0,78.6,78.7,78.53,78.58,29002.0
2021-04-14 15:55:00,78.57,78.69,78.46,78.66,48325.0,78.57,78.69,78.46,78.66,48325.0
2021-04-15 09:30:00,79.7,79.7,78.08,78.27,53204.0,79.7,79.7,78.08,78.27,53204.0
2021-04-15 09:35:00,78.36,78.64,78.15,78.22,20661.0,78.36,78.64,78.15,78.22,20661.0
2021-04-15 09:40:00,78.14,78.33,77.63,77.97,30677.0,78.14,78.33,77.63,77.97,30677.0
2021-04-15 09:45:00,77.86,78.0,77.49,77.52,25598.0,77.86,78.0,77.49,77.52,25598.0
2021-04-15 09:50:00,77.58,77.92,77.27,77.85,18097.0,77.58,77.92,77.27,77.85,18097.0
2021-04-15 09:55:00,77.91,78.08,77.5,77.63,12928.0,77.91,78.08,77.5,77.63,12928.0
2021-04-15 10:00:00,77.59,77.86,77.38,77.84,16023.0,77.59,77.86,77.38,77.84,16023.0
2021-04-15 10:05:00,77.83,78.07,77.73,77.9,15913.0,77.83,78.07,77.73,77.9,15913.0
2021-04-15 10:10:00,78.03,78.15,77.83,78.11,8495.0,78.03,78.15,77.83,78.11,8495.0
2021-04-15 10:15:00,78.13,78.18,77.78,78.12,22084.0,78.13,78.18,77.78,78.12,22084.0
2021-04-15 10:20:00,78.13,78.13,77.76,77.96,19292.0,78.13,78.13,77.76,77.96,19292.0
2021-04-15 10:25:00,78.0,78.48,77.99,78.39,6852.0,78.0,78.48,77.99,78.39,6852.0
2021-04-15 10:30:00,78.27,78.27,78.0,78.0,10634.0,78.27,78.27,78.0,78.0,10634.0
2021-04-15 10:35:00,78.12,78.28,78.01,78.08,5700.0,78.12,78.28,78.01,78.08,5700.0
2021-04-15 10:40:00,78.07,78.22,77.88,78.14,9476.0,78.07,78.22,77.88,78.14,9476.0
2021-04-15 10:45:00,78.14,78.19,77.8,77.81,14577.0,78.14,78.19,77.8,77.81,14577.0
2021-04-15 10:50:00,77.8,77.88,77.69,77.76,14032.0,77.8,77.88,77.69,77.76,14032.0
2021-04-15 10:55:00,77.77,77.89,77.72,77.77,6175.0,77.77,77.89,77.72,77.77,6175.0
2021-04-15 11:00:00,77.76,77.76,77.39,77.41,26861.0,77.76,77.76,77.39,77.41,26861.0
2021-04-15 11:05:00,77.37,77.54,77.3,77.47,12054.0,77.37,77.54,77.3,77.47,12054.0
2021-04-15 11:10:00,77.41,77.5,77.29,77.36,8219.0,77.41,77.5,77.29,77.36,8219.0
2021-04-15 11:15:00,77.31,77.31,77.11,77.2,14936.0,77.31,77.31,77.11,77.2,14936.0
2021-04-15 11:20:00,77.15,77.31,77.09,77.22,12210.0,77.15,77.31,77.09,77.22,12210.0
2021-04-15 11:25:00,77.22,77.25,77.06,77.06,11198.0,77.22,77.25,77.06,77.06,11198.0
2021-04-15 11:30:00,77.07,77.22,76.9,76.91,27041.0,77.07,77.22,76.9,76.91,27041.0
2021-04-15 11:35:00,76.91,76.97,76.61,76.78,43143.0,76.91,76.97,76.61,76.78,43143.0
2021-04-15 11:40:00,76.76,77.14,76.7,77.14,30350.0,76.76,77.14,76.7,77.14,30350.0
2021-04-15 11:45:00,77.17,77.38,77.13,77.21,10654.0,77.17,77.38,77.13,77.21,10654.0
2021-04-15 11:50:00,77.26,77.3,77.12,77.3,7951.0,77.26,77.3,77.12,77.3,7951.0
2021-04-15 11:55:00,77.33,77.42,77.28,77.33,8808.0,77.33,77.42,77.28,77.33,8808.0
2021-04-15 12:00:00,77.34,77.36,77.1,77.16,6377.0,77.34,77.36,77.1,77.16,6377.0
2021-04-15 12:05:00,77.15,77.24,77.04,77.09,6900.0,77.15,77.24,77.04,77.09,6900.0
2021-04-15 12:10:00,77.07,77.09,76.84,76.84,14318.0,77.07,77.09,76.84,76.84,14318.0
2021-04-15 12:15:00,76.93,77.09,76.91,77.09,14747.0,76.93,77.09,76.91,77.09,14747.0
2021-04-15 12:20:00,77.06,77.2,76.93,77.13,9952.0,77.06,77.2,76.93,77.13,9952.0
2021-04-15 12:25:00,77.09,77.12,76.76,76.79,15668.0,77.09,77.12,76.76,76.79,15668.0
2021-04-15 12:30:00,76.85,77.01,76.8,76.91,8310.0,76.85,77.01,76.8,76.91,8310.0
2021-04-15 12:35:00,76.91,76.94,76.73,76.73,11969.0,76.91,76.94,76.73,76.73,11969.0
2021-04-15 12:40:00,76.69,76.81,76.66,76.71,10520.0,76.69,76.81,76.66,76.71,10520.0
2021-04-15 12:45:00,76.71,76.72,76.6,76.66,11508.0,76.71,76.72,76.6,76.66,11508.0
2021-04-15 12:50:00,76.67,76.68,76.61,76.66,4420.0,76.67,76.68,76.61,76.66,4420.0
2021-04-15 12:55:00,76.63,76.66,76.19,76.26,26893.0,76.63,76.66,76.19,76.26,26893.0
2021-04-15 13:00:00,76.32,76.55,76.18,76.45,15247.0,76.32,76.55,76.18,76.45,15247.0
2021-04-15 13:05:00,76.49,76.56,76.2,76.2,8537.0,76.49,76.56,76.2,76.2,8537.0
2021-04-15 13:10:00,76.22,76.37,75.96,76.01,29120.0,76.22,76.37,75.96,76.01,29120.0
2021-04-15 13:15:00,76.03,76.15,75.82,75.95,37847.0,76.03,76.15,75.82,75.95,37847.0
2021-04-15 13:20:00,75.94,76.05,75.76,76.05,31139.0,75.94,76.05,75.76,76.05,31139.0
2021-04-15 13:25:00,76.06,76.24,76.04,76.1,12214.0,76.06,76.24,76.04,76.1,12214.0
2021-04-15 13:30:00,76.15,76.44,76.13,76.42,12347.0,76.15,76.44,76.13,76.42,12347.0
2021-04-15 13:35:00,76.4,76.55,76.31,76.4,11142.0,76.4,76.55,76.31,76.4,11142.0
2021-04-15 13:40:00,76.37,76.57,76.29,76.55,8880.0,76.37,76.57,76.29,76.55,8880.0
2021-04-15 13:45:00,76.56,76.83,76.4,76.74,27316.0,76.56,76.83,76.4,76.74,27316.0
2021-04-15 13:50:00,76.77,77.06,76.76,77.06,10546.0,76.77,77.06,76.76,77.06,10546.0
2021-04-15 13:55:00,77.07,77.33,77.07,77.3,13285.0,77.07,77.33,77.07,77.3,13285.0
2021-04-15 14:00:00,77.27,77.32,76.98,77.1,34104.0,77.27,77.32,76.98,77.1,34104.0
2021-04-15 14:05:00,77.06,77.12,76.87,77.0,17172.0,77.06,77.12,76.87,77.0,17172.0
2021-04-15 14:10:00,77.01,77.02,76.77,76.87,7242.0,77.01,77.02,76.77,76.87,7242.0
2021-04-15 14:15:00,76.87,76.89,76.72,76.88,3407.0,76.87,76.89,76.72,76.88,3407.0
2021-04-15 14:20:00,76.91,77.13,76.91,77.02,11703.0,76.91,77.13,76.91,77.02,11703.0
2021-04-15 14:25:00,77.04,77.13,77.0,77.13,4726.0,77.04,77.13,77.0,77.13,4726.0
2021-04-15 14:30:00,77.13,77.17,77.0,77.13,14611.0,77.13,77.17,77.0,77.13,14611.0
2021-04-15 14:35:00,77.16,77.3,77.16,77.28,5556.0,77.16,77.3,77.16,77.28,5556.0
2021-04-15 14:40:00,77.2,77.3,77.14,77.23,6329.0,77.2,77.3,77.14,77.23,6329.0
2021-04-15 14:45:00,77.2,77.33,77.1,77.18,9015.0,77.2,77.33,77.1,77.18,9015.0
2021-04-15 14:50:00,77.18,77.34,77.18,77.29,7294.0,77.18,77.34,77.18,77.29,7294.0
2021-04-15 14:55:00,77.24,77.29,77.06,77.08,7042.0,77.24,77.29,77.06,77.08,7042.0
2021-04-15 15:00:00,77.11,77.25,77.05,77.24,4253.0,77.11,77.25,77.05,77.24,4253.0
2021-04-15 15:05:00,77.23,77.25,76.97,77.04,8002.0,77.23,77.25,76.97,77.04,8002.0
2021-04-15 15:10:00,77.02,77.02,76.7,76.78,21651.0,77.02,77.02,76.7,76.78,21651.0
2021-04-15 15:15:00,76.78,76.85,76.7,76.75,11419.0,76.78,76.85,76.7,76.75,11419.0
2021-04-15 15:20:00,76.75,76.86,76.72,76.81,15094.0,76.75,76.86,76.72,76.81,15094.0
2021-04-15 15:25:00,76.81,76.86,76.62,76.64,6316.0,76.81,76.86,76.62,76.64,6316.0
2021-04-15 15:30:00,76.66,77.0,76.64,76.96,16488.0,76.66,77.0,76.64,76.96,16488.0
2021-04-15 15:35:00,76.95,77.02,76.91,77.0,8576.0,76.95,77.02,76.91,77.0,8576.0
2021-04-15 15:40:00,77.0,77.07,76.91,76.98,16681.0,77.0,77.07,76.91,76.98,16681.0
2021-04-15 15:45:00,76.97,77.39,76.94,77.12,36268.0,76.97,77.39,76.94,77.12,36268.0
2021-04-15 15:50:00,77.14,77.21,76.96,76.97,48159.0,77.14,77.21,76.96,76.97,48159.0
2021-04-15 15:55:00,77.01,77.23,76.99,77.23,63458.0,77.01,77.23,76.99,77.23,63458.0
2021-04-16 09:30:00,77.19,78.41,77.16,78.26,57627.0,77.19,78.41,77.16,78.26,57627.0
2021-04-16 09:35:00,78.26,78.64,77.78,78.11,34700.0,78.26,78.64,77.78,78.11,34700.0
2021-04-16 09:40:00,78.08,78.74,78.08,78.69,25374.0,78.08,78.74,78.08,78.69,25374.0
2021-04-16 09:45:00,78.57,79.3,78.42,79.15,58209.0,78.57,79.3,78.42,79.15,58209.0
2021-04-16 09:50:00,79.16,79.17,78.7,78.87,54266.0,79.16,79.17,78.7,78.87,54266.0
2021-04-16 09:55:00,78.83,79.22,78.58,78.94,29456.0,78.83,79.22,78.58,78.94,29456.0
2021-04-16 10:00:00,78.95,79.1,78.4,78.77,33928.0,78.95,79.1,78.4,78.77,33928.0
2021-04-16 10:05:00,78.81,79.09,78.77,79.0,36092.0,78.81,79.09,78.77,79.0,36092.0
2021-04-16 10:10:00,78.98,79.29,78.97,79.03,39783.0,78.98,79.29,78.97,79.03,39783.0
2021-04-16 10:15:00,79.02,79.08,78.81,78.88,26333.0,79.02,79.08,78.81,78.88,26333.0
2021-04-16 10:20:00,78.9,79.35,78.83,79.29,31669.0,78.9,79.35,78.83,79.29,31669.0
2021-04-16 10:25:00,79.32,79.55,79.24,79.32,23149.0,79.32,79.55,79.24,79.32,23149.0
2021-04-16 10:30:00,79.38,79.45,79.07,79.25,22420.0,79.38,79.45,79.07,79.25,22420.0
2021-04-16 10:35:00,79.31,79.43,79.23,79.37,10003.0,79.31,79.43,79.23,79.37,10003.0
2021-04-16 10:40:00,79.36,79.87,79.36,79.7,21732.0,79.36,79.87,79.36,79.7,21732.0
2021-04-16 10:45:00,79.67,79.85,79.52,79.52,16419.0,79.67,79.85,79.52,79.52,16419.0
2021-04-16 10:50:00,79.58,79.69,79.43,79.54,18127.0,79.58,79.69,79.43,79.54,18127.0
2021-04-16 10:55:00,79.55,79.78,79.29,79.29,31050.0,79.55,79.78,79.29,79.29,31050.0
2021-04-16 11:00:00,79.3,79.48,79.2,79.48,11734.0,79.3,79.48,79.2,79.48,11734.0
2021-04-16 11:05:00,79.5,79.7,79.36,79.36,7628.0,79.5,79.7,79.36,79.36,7628.0
2021-04-16 11:10:00,79.33,79.4,79.07,79.15,8400.0,79.33,79.4,79.07,79.15,8400.0
2021-04-16 11:15:00,79.14,79.24,79.07,79.23,9088.0,79.14,79.24,79.07,79.23,9088.0
2021-04-16 11:20:00,79.24,79.45,79.19,79.39,7090.0,79.24,79.45,79.19,79.39,7090.0
2021-04-16 11:25:00,79.4,79.47,79.15,79.17,3558.0,79.4,79.47,79.15,79.17,3558.0
2021-04-16 11:30:00,79.23,79.37,79.11,79.37,6429.0,79.23,79.37,79.11,79.37,6429.0
2021-04-16 11:35:00,79.37,79.43,79.3,79.38,7783.0,79.37,79.43,79.3,79.38,7783.0
2021-04-16 11:40:00,79.43,79.85,79.42,79.84,12180.0,79.43,79.85,79.42,79.84,12180.0
2021-04-16 11:45:00,79.79,79.94,79.71,79.88,14147.0,79.79,79.94,79.71,79.88,14147.0
2021-04-16 11:50:00,79.9,80.27,79.89,80.26,34073.0,79.9,80.27,79.89,80.26,34073.0
2021-04-16 11:55:00,80.28,80.33,80.07,80.11,28118.0,80.28,80.33,80.07,80.11,28118.0
2021-04-16 12:00:00,80.11,80.14,79.96,80.04,15986.0,80.11,80.14,79.96,80.04,15986.0
2021-04-16 12:05:00,80.04,80.11,79.92,79.93,10657.0,80.04,80.11,79.92,79.93,10657.0
2021-04-16 12:10:00,79.96,80.08,79.88,80.04,20886.0,79.96,80.08,79.88,80.04,20886.0
2021-04-16 12:15:00,80.05,80.27,80.05,80.2,15590.0,80.05,80.27,80.05,80.2,15590.0
2021-04-16 12:20:00,80.21,80.27,79.93,79.94,18271.0,80.21,80.27,79.93,79.94,18271.0
2021-04-16 12:25:00,79.94,80.06,79.75,80.01,19601.0,79.94,80.06,79.75,80.01,19601.0
2021-04-16 12:30:00,80.05,80.2,79.97,80.11,18523.0,80.05,80.2,79.97,80.11,18523.0
2021-04-16 12:35:00,80.14,80.18,79.98,80.18,7399.0,80.14,80.18,79.98,80.18,7399.0
2021-04-16 12:40:00,80.2,80.34,80.15,80.33,24440.0,80.2,80.34,80.15,80.33,24440.0
2021-04-16 12:45:00,80.34,80.34,80.12,80.17,14237.0,80.34,80.34,80.12,80.17,14237.0
2021-04-16 12:50:00,80.17,80.19,79.8,80.09,19951.0,80.17,80.19,79.8,80.09,19951.0
2021-04-16 12:55:00,80.11,80.17,79.88,79.88,11750.0,80.11,80.17,79.88,79.88,11750.0
2021-04-16 13:00:00,79.89,79.91,79.67,79.7,24373.0,79.89,79.91,79.67,79.7,24373.0
2021-04-16 13:05:00,79.73,79.85,79.63,79.81,13306.0,79.73,79.85,79.63,79.81,13306.0
2021-04-16 13:10:00,79.84,79.92,79.71,79.74,15063.0,79.84,79.92,79.71,79.74,15063.0
2021-04-16 13:15:00,79.75,79.91,79.68,79.89,6384.0,79.75,79.91,79.68,79.89,6384.0
2021-04-16 13:20:00,79.9,79.97,79.82,79.92,12002.0,79.9,79.97,79.82,79.92,12002.0
2021-04-16 13:25:00,79.91,80.06,79.87,80.06,9800.0,79.91,80.06,79.87,80.06,9800.0
2021-04-16 13:30:00,80.07,80.2,79.97,80.19,8744.0,80.07,80.2,79.97,80.19,8744.0
2021-04-16 13:35:00,80.25,80.33,80.19,80.19,11857.0,80.25,80.33,80.19,80.19,11857.0
2021-04-16 13:40:00,80.22,80.23,79.96,80.01,11226.0,80.22,80.23,79.96,80.01,11226.0
2021-04-16 13:45:00,80.04,80.23,80.04,80.13,11751.0,80.04,80.23,80.04,80.13,11751.0
2021-04-16 13:50:00,80.16,80.2,80.02,80.02,7532.0,80.16,80.2,80.02,80.02,7532.0
2021-04-16 13:55:00,80.02,80.02,79.85,79.99,5307.0,80.02,80.02,79.85,79.99,5307.0
2021-04-16 14:00:00,79.97,80.28,79.95,80.19,9011.0,79.97,80.28,79.95,80.19,9011.0
2021-04-16 14:05:00,80.22,80.24,79.98,79.98,8996.0,80.22,80.24,79.98,79.98,8996.0
2021-04-16 14:10:00,80.01,80.01,79.86,79.89,4700.0,80.01,80.01,79.86,79.89,4700.0
2021-04-16 14:15:00,79.92,80.11,79.91,80.1,13179.0,79.92,80.11,79.91,80.1,13179.0
2021-04-16 14:20:00,80.11,80.11,79.9,79.96,7202.0,80.11,80.11,79.9,79.96,7202.0
2021-04-16 14:25:00,80.0,80.19,79.95,80.15,5754.0,80.0,80.19,79.95,80.15,5754.0
2021-04-16 14:30:00,80.17,80.28,80.14,80.23,5478.0,80.17,80.28,80.14,80.23,5478.0
2021-04-16 14:35:00,80.25,80.3,80.15,80.18,9895.0,80.25,80.3,80.15,80.18,9895.0
2021-04-16 14:40:00,80.16,80.21,80.03,80.1,8127.0,80.16,80.21,80.03,80.1,8127.0
2021-04-16 14:45:00,80.06,80.21,80.06,80.13,6656.0,80.06,80.21,80.06,80.13,6656.0
2021-04-16 14:50:00,80.11,80.28,80.11,80.2,8774.0,80.11,80.28,80.11,80.2,8774.0
2021-04-16 14:55:00,80.23,80.25,80.12,80.24,6806.0,80.23,80.25,80.12,80.24,6806.0
2021-04-16 15:00:00,80.25,80.35,80.2,80.35,11723.0,80.25,80.35,80.2,80.35,11723.0
2021-04-16 15:05:00,80.34,80.38,80.13,80.17,13181.0,80.34,80.38,80.13,80.17,13181.0
2021-04-16 15:10:00,80.19,80.23,79.98,80.04,9138.0,80.19,80.23,79.98,80.04,9138.0
2021-04-16 15:15:00,80.07,80.1,79.88,79.98,12162.0,80.07,80.1,79.88,79.98,12162.0
2021-04-16 15:20:00,80.01,80.1,79.88,80.1,8891.0,80.01,80.1,79.88,80.1,8891.0
2021-04-16 15:25:00,80.11,80.17,79.84,79.96,16040.0,80.11,80.17,79.84,79.96,16040.0
2021-04-16 15:30:00,80.0,80.03,79.69,79.69,23517.0,80.0,80.03,79.69,79.69,23517.0
2021-04-16 15:35:00,79.72,79.87,79.7,79.82,17948.0,79.72,79.87,79.7,79.82,17948.0
2021-04-16 15:40:00,79.82,79.9,79.76,79.76,20333.0,79.82,79.9,79.76,79.76,20333.0
2021-04-16 15:45:00,79.75,79.82,79.45,79.48,37089.0,79.75,79.82,79.45,79.48,37089.0
2021-04-16 15:50:00,79.5,80.12,79.2,79.99,97402.0,79.5,80.12,79.2,79.99,97402.0
2021-04-16 15:55:00,80.01,80.2,79.85,80.15,162021.0,80.01,80.2,79.85,80.15,162021.0
2021-04-19 09:30:00,82.76,82.76,80.82,82.13,263815.0,82.76,82.76,80.82,82.13,263815.0
2021-04-19 09:35:00,82.23,83.99,82.06,83.78,233458.0,82.23,83.99,82.06,83.78,233458.0
2021-04-19 09:40:00,83.78,83.91,82.88,83.46,112188.0,83.78,83.91,82.88,83.46,112188.0
2021-04-19 09:45:00,83.46,84.49,83.38,84.17,183281.0,83.46,84.49,83.38,84.17,183281.0
2021-04-19 09:50:00,84.24,84.35,83.7,83.9,57762.0,84.24,84.35,83.7,83.9,57762.0
2021-04-19 09:55:00,83.93,84.0,83.41,83.82,42390.0,83.93,84.0,83.41,83.82,42390.0
2021-04-19 10:00:00,83.77,83.96,82.52,82.68,80283.0,83.77,83.96,82.52,82.68,80283.0
2021-04-19 10:05:00,82.64,82.81,81.97,82.04,37715.0,82.64,82.81,81.97,82.04,37715.0
2021-04-19 10:10:00,81.99,82.37,81.7,81.98,40969.0,81.99,82.37,81.7,81.98,40969.0
2021-04-19 10:15:00,82.05,82.05,81.63,81.79,41224.0,82.05,82.05,81.63,81.79,41224.0
2021-04-19 10:20:00,81.83,82.24,81.35,82.18,60095.0,81.83,82.24,81.35,82.18,60095.0
2021-04-19 10:25:00,82.07,82.51,82.05,82.3,33543.0,82.07,82.51,82.05,82.3,33543.0
2021-04-19 10:30:00,82.32,82.32,81.77,81.89,18164.0,82.32,82.32,81.77,81.89,18164.0
2021-04-19 10:35:00,81.84,81.86,81.45,81.51,18762.0,81.84,81.86,81.45,81.51,18762.0
2021-04-19 10:40:00,81.52,81.54,80.82,80.89,58373.0,81.52,81.54,80.82,80.89,58373.0
2021-04-19 10:45:00,80.92,80.92,80.56,80.76,32996.0,80.92,80.92,80.56,80.76,32996.0
2021-04-19 10:50:00,80.72,81.19,80.66,81.1,31921.0,80.72,81.19,80.66,81.1,31921.0
2021-04-19 10:55:00,81.1,81.22,80.37,80.46,39273.0,81.1,81.22,80.37,80.46,39273.0
2021-04-19 11:00:00,80.53,80.99,80.5,80.61,46010.0,80.53,80.99,80.5,80.61,46010.0
2021-04-19 11:05:00,80.61,80.61,80.22,80.6,72560.0,80.61,80.61,80.22,80.6,72560.0
2021-04-19 11:10:00,80.59,80.8,80.46,80.72,40610.0,80.59,80.8,80.46,80.72,40610.0
2021-04-19 11:15:00,80.71,80.82,80.46,80.73,44156.0,80.71,80.82,80.46,80.73,44156.0
2021-04-19 11:20:00,80.78,80.89,80.28,80.29,43058.0,80.78,80.89,80.28,80.29,43058.0
2021-04-19 11:25:00,80.27,80.77,80.21,80.34,50361.0,80.27,80.77,80.21,80.34,50361.0
2021-04-19 11:30:00,80.31,80.36,79.8,80.02,72070.0,80.31,80.36,79.8,80.02,72070.0
2021-04-19 11:35:00,79.99,80.28,79.84,80.23,20805.0,79.99,80.28,79.84,80.23,20805.0
2021-04-19 11:40:00,80.26,80.37,79.6,79.68,27661.0,80.26,80.37,79.6,79.68,27661.0
2021-04-19 11:45:00,79.73,79.79,79.41,79.66,18214.0,79.73,79.79,79.41,79.66,18214.0
2021-04-19 11:50:00,79.77,80.19,79.65,79.72,26209.0,79.77,80.19,79.65,79.72,26209.0
2021-04-19 11:55:00,79.72,79.74,79.49,79.49,13679.0,79.72,79.74,79.49,79.49,13679.0
2021-04-19 12:00:00,79.45,79.66,79.37,79.58,11112.0,79.45,79.66,79.37,79.58,11112.0
2021-04-19 12:05:00,79.55,79.84,79.35,79.84,15295.0,79.55,79.84,79.35,79.84,15295.0
2021-04-19 12:10:00,79.83,79.99,79.69,79.83,10325.0,79.83,79.99,79.69,79.83,10325.0
2021-04-19 12:15:00,79.89,79.95,79.76,79.84,9255.0,79.89,79.95,79.76,79.84,9255.0
2021-04-19 12:20:00,79.86,80.11,79.86,80.09,13974.0,79.86,80.11,79.86,80.09,13974.0
2021-04-19 12:25:00,80.03,80.05,79.72,79.87,18356.0,80.03,80.05,79.72,79.87,18356.0
2021-04-19 12:30:00,79.86,79.9,79.61,79.78,10457.0,79.86,79.9,79.61,79.78,10457.0
2021-04-19 12:35:00,79.75,79.88,79.51,79.55,10982.0,79.75,79.88,79.51,79.55,10982.0
2021-04-19 12:40:00,79.51,79.58,79.32,79.51,24316.0,79.51,79.58,79.32,79.51,24316.0
2021-04-19 12:45:00,79.44,79.6,79.4,79.56,17513.0,79.44,79.6,79.4,79.56,17513.0
2021-04-19 12:50:00,79.52,79.78,79.47,79.76,7049.0,79.52,79.78,79.47,79.76,7049.0
2021-04-19 12:55:00,79.75,79.86,79.56,79.57,7600.0,79.75,79.86,79.56,79.57,7600.0
2021-04-19 13:00:00,79.56,79.89,79.54,79.89,5566.0,79.56,79.89,79.54,79.89,5566.0
2021-04-19 13:05:00,79.93,80.06,79.92,80.01,6604.0,79.93,80.06,79.92,80.01,6604.0
2021-04-19 13:10:00,79.98,80.29,79.95,80.09,23207.0,79.98,80.29,79.95,80.09,23207.0
2021-04-19 13:15:00,80.13,80.24,79.92,80.0,14182.0,80.13,80.24,79.92,80.0,14182.0
2021-04-19 13:20:00,79.96,80.01,79.84,79.89,7397.0,79.96,80.01,79.84,79.89,7397.0
2021-04-19 13:25:00,79.84,79.84,79.67,79.8,8043.0,79.84,79.84,79.67,79.8,8043.0
2021-04-19 13:30:00,79.87,79.93,79.76,79.93,10282.0,79.87,79.93,79.76,79.93,10282.0
2021-04-19 13:35:00,79.93,80.59,79.92,80.53,30964.0,79.93,80.59,79.92,80.53,30964.0
2021-04-19 13:40:00,80.5,80.63,80.22,80.27,33732.0,80.5,80.63,80.22,80.27,33732.0
2021-04-19 13:45:00,80.26,80.58,80.19,80.39,10125.0,80.26,80.58,80.19,80.39,10125.0
2021-04-19 13:50:00,80.39,80.6,80.38,80.59,9538.0,80.39,80.6,80.38,80.59,9538.0
2021-04-19 13:55:00,80.57,80.83,80.56,80.7,16040.0,80.57,80.83,80.56,80.7,16040.0
2021-04-19 14:00:00,80.71,80.72,80.52,80.6,11255.0,80.71,80.72,80.52,80.6,11255.0
2021-04-19 14:05:00,80.61,80.72,80.4,80.43,14814.0,80.61,80.72,80.4,80.43,14814.0
2021-04-19 14:10:00,80.49,80.7,80.49,80.62,18105.0,80.49,80.7,80.49,80.62,18105.0
2021-04-19 14:15:00,80.67,80.82,80.65,80.69,8234.0,80.67,80.82,80.65,80.69,8234.0
2021-04-19 14:20:00,80.7,80.74,80.51,80.66,9597.0,80.7,80.74,80.51,80.66,9597.0
2021-04-19 14:25:00,80.66,80.73,80.57,80.6,13504.0,80.66,80.73,80.57,80.6,13504.0
2021-04-19 14:30:00,80.58,80.72,80.5,80.67,9851.0,80.58,80.72,80.5,80.67,9851.0
2021-04-19 14:35:00,80.63,80.64,80.24,80.37,16292.0,80.63,80.64,80.24,80.37,16292.0
2021-04-19 14:40:00,80.39,80.57,80.35,80.52,11788.0,80.39,80.57,80.35,80.52,11788.0
2021-04-19 14:45:00,80.53,80.69,80.46,80.56,11189.0,80.53,80.69,80.46,80.56,11189.0
2021-04-19 14:50:00,80.53,80.55,80.38,80.51,7284.0,80.53,80.55,80.38,80.51,7284.0
2021-04-19 14:55:00,80.53,80.65,80.38,80.4,11625.0,80.53,80.65,80.38,80.4,11625.0
2021-04-19 15:00:00,80.42,80.46,80.28,80.44,9546.0,80.42,80.46,80.28,80.44,9546.0
2021-04-19 15:05:00,80.45,80.55,80.42,80.47,11140.0,80.45,80.55,80.42,80.47,11140.0
2021-04-19 15:10:00,80.47,80.5,80.2,80.2,15136.0,80.47,80.5,80.2,80.2,15136.0
2021-04-19 15:15:00,80.23,80.44,80.2,80.35,8307.0,80.23,80.44,80.2,80.35,8307.0
2021-04-19 15:20:00,80.33,80.39,80.22,80.37,9338.0,80.33,80.39,80.22,80.37,9338.0
2021-04-19 15:25:00,80.31,80.43,80.3,80.31,11608.0,80.31,80.43,80.3,80.31,11608.0
2021-04-19 15:30:00,80.3,80.41,80.11,80.18,23887.0,80.3,80.41,80.11,80.18,23887.0
2021-04-19 15:35:00,80.21,80.25,80.02,80.06,28426.0,80.21,80.25,80.02,80.06,28426.0
2021-04-19 15:40:00,80.02,80.16,79.99,80.04,17898.0,80.02,80.16,79.99,80.04,17898.0
2021-04-19 15:45:00,80.06,80.14,79.99,80.04,24247.0,80.06,80.14,79.99,80.04,24247.0
2021-04-19 15:50:00,80.03,80.21,80.0,80.03,43922.0,80.03,80.21,80.0,80.03,43922.0
2021-04-19 15:55:00,80.05,80.26,80.05,80.24,93089.0,80.05,80.26,80.05,80.24,93089.0
2021-04-20 09:30:00,79.67,80.65,79.46,80.55,44495.0,79.67,80.65,79.46,80.55,44495.0
2021-04-20 09:35:00,80.38,81.12,80.35,80.55,52926.0,80.38,81.12,80.35,80.55,52926.0
2021-04-20 09:40:00,80.61,80.81,80.14,80.7,52088.0,80.61,80.81,80.14,80.7,52088.0
2021-04-20 09:45:00,80.78,81.0,80.24,80.83,24462.0,80.78,81.0,80.24,80.83,24462.0
2021-04-20 09:50:00,80.83,80.99,80.62,80.78,12308.0,80.83,80.99,80.62,80.78,12308.0
2021-04-20 09:55:00,80.78,80.99,80.56,80.94,16137.0,80.78,80.99,80.56,80.94,16137.0
2021-04-20 10:00:00,80.88,81.33,80.83,80.94,39345.0,80.88,81.33,80.83,80.94,39345.0
2021-04-20 10:05:00,80.84,81.11,80.72,80.98,32936.0,80.84,81.11,80.72,80.98,32936.0
2021-04-20 10:10:00,80.94,81.05,80.36,80.55,16828.0,80.94,81.05,80.36,80.55,16828.0
2021-04-20 10:15:00,80.56,80.59,80.21,80.46,15359.0,80.56,80.59,80.21,80.46,15359.0
2021-04-20 10:20:00,80.36,80.36,80.2,80.22,18120.0,80.36,80.36,80.2,80.22,18120.0
2021-04-20 10:25:00,80.32,80.41,79.9,80.2,13977.0,80.32,80.41,79.9,80.2,13977.0
2021-04-20 10:30:00,80.18,80.35,80.0,80.06,12832.0,80.18,80.35,80.0,80.06,12832.0
2021-04-20 10:35:00,80.06,80.11,79.56,79.72,26960.0,80.06,80.11,79.56,79.72,26960.0
2021-04-20 10:40:00,79.71,79.77,79.26,79.26,36652.0,79.71,79.77,79.26,79.26,36652.0
2021-04-20 10:45:00,79.31,79.36,79.0,79.16,67693.0,79.31,79.36,79.0,79.16,67693.0
2021-04-20 10:50:00,79.18,79.18,78.6,78.77,17812.0,79.18,79.18,78.6,78.77,17812.0
2021-04-20 10:55:00,78.69,79.0,78.63,78.8,13381.0,78.69,79.0,78.63,78.8,13381.0
2021-04-20 11:00:00,78.77,78.98,78.71,78.81,8061.0,78.77,78.98,78.71,78.81,8061.0
2021-04-20 11:05:00,78.85,79.01,78.75,78.98,6872.0,78.85,79.01,78.75,78.98,6872.0
2021-04-20 11:10:00,78.92,78.92,78.4,78.56,13606.0,78.92,78.92,78.4,78.56,13606.0
2021-04-20 11:15:00,78.56,78.6,78.17,78.22,11431.0,78.56,78.6,78.17,78.22,11431.0
2021-04-20 11:20:00,78.26,78.39,78.08,78.11,23206.0,78.26,78.39,78.08,78.11,23206.0
2021-04-20 11:25:00,78.13,78.33,78.12,78.27,9600.0,78.13,78.33,78.12,78.27,9600.0
2021-04-20 11:30:00,78.31,78.31,78.05,78.12,11696.0,78.31,78.31,78.05,78.12,11696.0
2021-04-20 11:35:00,78.16,78.17,77.7,77.91,16877.0,78.16,78.17,77.7,77.91,16877.0
2021-04-20 11:40:00,77.96,78.2,77.9,78.03,30677.0,77.96,78.2,77.9,78.03,30677.0
2021-04-20 11:45:00,78.0,78.62,78.0,78.62,6614.0,78.0,78.62,78.0,78.62,6614.0
2021-04-20 11:50:00,78.59,78.74,78.54,78.59,10398.0,78.59,78.74,78.54,78.59,10398.0
2021-04-20 11:55:00,78.64,78.72,78.54,78.72,8667.0,78.64,78.72,78.54,78.72,8667.0
2021-04-20 12:00:00,78.64,78.67,78.33,78.67,6633.0,78.64,78.67,78.33,78.67,6633.0
2021-04-20 12:05:00,78.71,78.71,78.47,78.54,3254.0,78.71,78.71,78.47,78.54,3254.0
2021-04-20 12:10:00,78.69,79.02,78.69,79.02,3043.0,78.69,79.02,78.69,79.02,3043.0
2021-04-20 12:15:00,78.99,79.07,78.83,79.03,9458.0,78.99,79.07,78.83,79.03,9458.0
2021-04-20 12:20:00,78.98,79.11,78.83,78.94,5949.0,78.98,79.11,78.83,78.94,5949.0
2021-04-20 12:25:00,78.87,78.88,78.67,78.67,3861.0,78.87,78.88,78.67,78.67,3861.0
2021-04-20 12:30:00,78.77,78.85,78.64,78.65,8417.0,78.77,78.85,78.64,78.65,8417.0
2021-04-20 12:35:00,78.64,78.9,78.54,78.76,28074.0,78.64,78.9,78.54,78.76,28074.0
2021-04-20 12:40:00,78.74,78.75,78.52,78.52,3776.0,78.74,78.75,78.52,78.52,3776.0
2021-04-20 12:45:00,78.58,78.89,78.48,78.86,9820.0,78.58,78.89,78.48,78.86,9820.0
2021-04-20 12:50:00,78.88,78.88,78.57,78.63,4718.0,78.88,78.88,78.57,78.63,4718.0
2021-04-20 12:55:00,78.67,78.96,78.67,78.96,5614.0,78.67,78.96,78.67,78.96,5614.0
2021-04-20 13:00:00,78.94,78.94,78.71,78.83,6085.0,78.94,78.94,78.71,78.83,6085.0
2021-04-20 13:05:00,78.77,78.77,78.68,78.75,4238.0,78.77,78.77,78.68,78.75,4238.0
2021-04-20 13:10:00,78.76,78.85,78.65,78.84,3576.0,78.76,78.85,78.65,78.84,3576.0
2021-04-20 13:15:00,78.81,79.07,78.78,79.07,4558.0,78.81,79.07,78.78,79.07,4558.0
2021-04-20 13:20:00,79.05,79.05,78.67,78.69,6272.0,79.05,79.05,78.67,78.69,6272.0
2021-04-20 13:25:00,78.68,78.77,78.55,78.77,3508.0,78.68,78.77,78.55,78.77,3508.0
2021-04-20 13:30:00,78.72,78.81,78.64,78.69,2400.0,78.72,78.81,78.64,78.69,2400.0
2021-04-20 13:35:00,78.69,78.89,78.69,78.86,2605.0,78.69,78.89,78.69,78.86,2605.0
2021-04-20 13:40:00,78.82,78.88,78.72,78.84,7985.0,78.82,78.88,78.72,78.84,7985.0
2021-04-20 13:45:00,78.76,79.07,78.76,78.99,3718.0,78.76,79.07,78.76,78.99,3718.0
2021-04-20 13:50:00,79.04,79.1,79.02,79.07,2447.0,79.04,79.1,79.02,79.07,2447.0
2021-04-20 13:55:00,79.14,79.18,79.02,79.13,4649.0,79.14,79.18,79.02,79.13,4649.0
2021-04-20 14:00:00,79.17,79.29,79.17,79.28,4713.0,79.17,79.29,79.17,79.28,4713.0
2021-04-20 14:05:00,79.26,79.26,79.12,79.13,5741.0,79.26,79.26,79.12,79.13,5741.0
2021-04-20 14:10:00,79.13,79.13,78.92,79.01,5145.0,79.13,79.13,78.92,79.01,5145.0
2021-04-20 14:15:00,78.97,79.07,78.9,78.94,4124.0,78.97,79.07,78.9,78.94,4124.0
2021-04-20 14:20:00,78.96,79.07,78.88,78.88,3900.0,78.96,79.07,78.88,78.88,3900.0
2021-04-20 14:25:00,78.83,78.83,78.73,78.74,4977.0,78.83,78.83,78.73,78.74,4977.0
2021-04-20 14:30:00,78.72,78.81,78.63,78.74,5845.0,78.72,78.81,78.63,78.74,5845.0
2021-04-20 14:35:00,78.75,78.91,78.75,78.9,3360.0,78.75,78.91,78.75,78.9,3360.0
2021-04-20 14:40:00,78.94,78.94,78.8,78.93,3858.0,78.94,78.94,78.8,78.93,3858.0
2021-04-20 14:45:00,78.91,79.0,78.86,78.96,6217.0,78.91,79.0,78.86,78.96,6217.0
2021-04-20 14:50:00,78.97,79.01,78.86,78.89,4317.0,78.97,79.01,78.86,78.89,4317.0
2021-04-20 14:55:00,78.89,78.9,78.8,78.9,7892.0,78.89,78.9,78.8,78.9,7892.0
2021-04-20 15:00:00,78.98,79.08,78.9,79.08,5093.0,78.98,79.08,78.9,79.08,5093.0
2021-04-20 15:05:00,79.04,79.19,79.04,79.19,7581.0,79.04,79.19,79.04,79.19,7581.0
2021-04-20 15:10:00,79.2,79.2,79.01,79.09,3894.0,79.2,79.2,79.01,79.09,3894.0
2021-04-20 15:15:00,79.08,79.14,78.86,78.87,6239.0,79.08,79.14,78.86,78.87,6239.0
2021-04-20 15:20:00,78.91,78.97,78.8,78.93,8009.0,78.91,78.97,78.8,78.93,8009.0
2021-04-20 15:25:00,78.91,78.95,78.8,78.94,10344.0,78.91,78.95,78.8,78.94,10344.0
2021-04-20 15:30:00,78.95,79.23,78.82,79.23,14298.0,78.95,79.23,78.82,79.23,14298.0
2021-04-20 15:35:00,79.23,79.26,79.07,79.1,12098.0,79.23,79.26,79.07,79.1,12098.0
2021-04-20 15:40:00,79.08,79.31,79.08,79.26,17034.0,79.08,79.31,79.08,79.26,17034.0
2021-04-20 15:45:00,79.28,79.39,79.28,79.34,19141.0,79.28,79.39,79.28,79.34,19141.0
2021-04-20 15:50:00,79.34,79.46,79.21,79.35,30956.0,79.34,79.46,79.21,79.35,30956.0
2021-04-20 15:55:00,79.37,79.39,79.26,79.38,47021.0,79.37,79.39,79.26,79.38,47021.0
2021-04-21 09:30:00,79.36,79.78,78.16,79.7,73480.0,79.36,79.78,78.16,79.7,73480.0
2021-04-21 09:35:00,79.77,79.9,79.05,79.87,57855.0,79.77,79.9,79.05,79.87,57855.0
2021-04-21 09:40:00,79.89,80.04,79.32,79.36,60490.0,79.89,80.04,79.32,79.36,60490.0
2021-04-21 09:45:00,79.54,80.46,79.29,80.39,24473.0,79.54,80.46,79.29,80.39,24473.0
2021-04-21 09:50:00,80.39,80.8,80.19,80.63,32618.0,80.39,80.8,80.19,80.63,32618.0
2021-04-21 09:55:00,80.7,80.79,80.31,80.73,16553.0,80.7,80.79,80.31,80.73,16553.0
2021-04-21 10:00:00,80.74,81.2,80.62,81.16,27998.0,80.74,81.2,80.62,81.16,27998.0
2021-04-21 10:05:00,81.16,81.57,81.11,81.3,66361.0,81.16,81.57,81.11,81.3,66361.0
2021-04-21 10:10:00,81.2,81.27,80.89,81.22,12760.0,81.2,81.27,80.89,81.22,12760.0
2021-04-21 10:15:00,81.31,81.34,80.91,81.16,9650.0,81.31,81.34,80.91,81.16,9650.0
2021-04-21 10:20:00,81.22,81.75,81.22,81.68,51021.0,81.22,81.75,81.22,81.68,51021.0
2021-04-21 10:25:00,81.67,81.67,81.4,81.5,7790.0,81.67,81.67,81.4,81.5,7790.0
2021-04-21 10:30:00,81.53,82.05,81.47,81.99,30411.0,81.53,82.05,81.47,81.99,30411.0
2021-04-21 10:35:00,81.93,82.01,81.79,81.95,8006.0,81.93,82.01,81.79,81.95,8006.0
2021-04-21 10:40:00,81.92,82.23,81.92,82.17,32805.0,81.92,82.23,81.92,82.17,32805.0
2021-04-21 10:45:00,82.22,82.28,82.07,82.07,17277.0,82.22,82.28,82.07,82.07,17277.0
2021-04-21 10:50:00,82.09,82.09,81.75,81.91,38254.0,82.09,82.09,81.75,81.91,38254.0
2021-04-21 10:55:00,81.9,81.95,81.44,81.54,47766.0,81.9,81.95,81.44,81.54,47766.0
2021-04-21 11:00:00,81.43,81.56,81.42,81.42,7602.0,81.43,81.56,81.42,81.42,7602.0
2021-04-21 11:05:00,81.48,81.92,81.45,81.69,10635.0,81.48,81.92,81.45,81.69,10635.0
2021-04-21 11:10:00,81.72,81.8,81.45,81.71,5817.0,81.72,81.8,81.45,81.71,5817.0
2021-04-21 11:15:00,81.71,81.84,81.57,81.66,5583.0,81.71,81.84,81.57,81.66,5583.0
2021-04-21 11:20:00,81.74,81.77,81.49,81.55,7343.0,81.74,81.77,81.49,81.55,7343.0
2021-04-21 11:25:00,81.5,81.51,81.29,81.37,11370.0,81.5,81.51,81.29,81.37,11370.0
2021-04-21 11:30:00,81.44,81.65,81.38,81.65,6674.0,81.44,81.65,81.38,81.65,6674.0
2021-04-21 11:35:00,81.66,81.66,81.31,81.41,10154.0,81.66,81.66,81.31,81.41,10154.0
2021-04-21 11:40:00,81.41,81.6,81.4,81.56,10209.0,81.41,81.6,81.4,81.56,10209.0
2021-04-21 11:45:00,81.57,81.98,81.57,81.98,8106.0,81.57,81.98,81.57,81.98,8106.0
2021-04-21 11:50:00,81.95,82.1,81.92,82.02,9943.0,81.95,82.1,81.92,82.02,9943.0
2021-04-21 11:55:00,82.08,82.66,82.06,82.66,42623.0,82.08,82.66,82.06,82.66,42623.0
2021-04-21 12:00:00,82.61,82.61,82.36,82.53,17831.0,82.61,82.61,82.36,82.53,17831.0
2021-04-21 12:05:00,82.52,82.72,82.47,82.5,38401.0,82.52,82.72,82.47,82.5,38401.0
2021-04-21 12:10:00,82.5,82.69,82.45,82.59,14851.0,82.5,82.69,82.45,82.59,14851.0
2021-04-21 12:15:00,82.56,82.74,82.54,82.64,22842.0,82.56,82.74,82.54,82.64,22842.0
2021-04-21 12:20:00,82.69,82.89,82.59,82.8,20545.0,82.69,82.89,82.59,82.8,20545.0
2021-04-21 12:25:00,82.83,82.9,82.69,82.72,16036.0,82.83,82.9,82.69,82.72,16036.0
2021-04-21 12:30:00,82.76,82.87,82.69,82.73,8787.0,82.76,82.87,82.69,82.73,8787.0
2021-04-21 12:35:00,82.74,82.97,82.72,82.78,16171.0,82.74,82.97,82.72,82.78,16171.0
2021-04-21 12:40:00,82.79,82.92,82.65,82.71,35583.0,82.79,82.92,82.65,82.71,35583.0
2021-04-21 12:45:00,82.71,82.91,82.71,82.86,12859.0,82.71,82.91,82.71,82.86,12859.0
2021-04-21 12:50:00,82.84,82.89,82.6,82.63,6764.0,82.84,82.89,82.6,82.63,6764.0
2021-04-21 12:55:00,82.61,83.05,82.43,83.02,114299.0,82.61,83.05,82.43,83.02,114299.0
2021-04-21 13:00:00,83.05,83.13,82.14,82.17,156360.0,83.05,83.13,82.14,82.17,156360.0
2021-04-21 13:05:00,82.16,82.4,82.04,82.36,21053.0,82.16,82.4,82.04,82.36,21053.0
2021-04-21 13:10:00,82.33,82.45,82.17,82.37,24021.0,82.33,82.45,82.17,82.37,24021.0
2021-04-21 13:15:00,82.35,82.44,82.17,82.35,19779.0,82.35,82.44,82.17,82.35,19779.0
2021-04-21 13:20:00,82.36,82.66,82.36,82.51,12231.0,82.36,82.66,82.36,82.51,12231.0
2021-04-21 13:25:00,82.5,82.58,82.34,82.48,10990.0,82.5,82.58,82.34,82.48,10990.0
2021-04-21 13:30:00,82.51,82.53,82.35,82.45,13317.0,82.51,82.53,82.35,82.45,13317.0
2021-04-21 13:35:00,82.52,82.72,82.5,82.58,6843.0,82.52,82.72,82.5,82.58,6843.0
2021-04-21 13:40:00,82.55,82.93,82.55,82.9,9745.0,82.55,82.93,82.55,82.9,9745.0
2021-04-21 13:45:00,82.9,83.19,82.9,83.18,27184.0,82.9,83.19,82.9,83.18,27184.0
2021-04-21 13:50:00,83.13,83.16,82.96,83.11,23465.0,83.13,83.16,82.96,83.11,23465.0
2021-04-21 13:55:00,83.14,83.23,83.08,83.19,22590.0,83.14,83.23,83.08,83.19,22590.0
2021-04-21 14:00:00,83.19,83.3,83.01,83.06,22528.0,83.19,83.3,83.01,83.06,22528.0
2021-04-21 14:05:00,83.05,83.13,83.02,83.09,16442.0,83.05,83.13,83.02,83.09,16442.0
2021-04-21 14:10:00,83.09,83.15,83.04,83.09,9414.0,83.09,83.15,83.04,83.09,9414.0
2021-04-21 14:15:00,83.08,83.32,83.08,83.27,12602.0,83.08,83.32,83.08,83.27,12602.0
2021-04-21 14:20:00,83.26,83.33,83.15,83.22,15809.0,83.26,83.33,83.15,83.22,15809.0
2021-04-21 14:25:00,83.23,83.37,83.19,83.29,8566.0,83.23,83.37,83.19,83.29,8566.0
2021-04-21 14:30:00,83.27,83.31,83.18,83.24,9753.0,83.27,83.31,83.18,83.24,9753.0
2021-04-21 14:35:00,83.21,83.38,83.2,83.35,11410.0,83.21,83.38,83.2,83.35,11410.0
2021-04-21 14:40:00,83.34,83.4,83.24,83.36,11338.0,83.34,83.4,83.24,83.36,11338.0
2021-04-21 14:45:00,83.32,83.32,83.12,83.19,9145.0,83.32,83.32,83.12,83.19,9145.0
2021-04-21 14:50:00,83.17,83.29,83.12,83.2,11235.0,83.17,83.29,83.12,83.2,11235.0
2021-04-21 14:55:00,83.18,83.4,83.18,83.28,15431.0,83.18,83.4,83.18,83.28,15431.0
2021-04-21 15:00:00,83.28,83.61,83.28,83.5,34583.0,83.28,83.61,83.28,83.5,34583.0
2021-04-21 15:05:00,83.47,83.65,83.44,83.56,23867.0,83.47,83.65,83.44,83.56,23867.0
2021-04-21 15:10:00,83.56,83.72,83.53,83.67,21274.0,83.56,83.72,83.53,83.67,21274.0
2021-04-21 15:15:00,83.66,83.7,83.49,83.64,17705.0,83.66,83.7,83.49,83.64,17705.0
2021-04-21 15:20:00,83.58,83.62,83.49,83.6,15278.0,83.58,83.62,83.49,83.6,15278.0
2021-04-21 15:25:00,83.6,83.65,83.48,83.56,15142.0,83.6,83.65,83.48,83.56,15142.0
2021-04-21 15:30:00,83.61,83.63,83.41,83.54,30884.0,83.61,83.63,83.41,83.54,30884.0
2021-04-21 15:35:00,83.55,83.55,83.32,83.38,24676.0,83.55,83.55,83.32,83.38,24676.0
2021-04-21 15:40:00,83.29,83.39,83.24,83.37,17172.0,83.29,83.39,83.24,83.37,17172.0
2021-04-21 15:45:00,83.36,83.61,83.36,83.56,26220.0,83.36,83.61,83.36,83.56,26220.0
2021-04-21 15:50:00,83.55,83.59,83.41,83.57,54717.0,83.55,83.59,83.41,83.57,54717.0
2021-04-21 15:55:00,83.58,83.75,83.54,83.67,75495.0,83.58,83.75,83.54,83.67,75495.0
2021-04-22 09:30:00,84.65,88.14,84.65,87.76,261246.0,84.65,88.14,84.65,87.76,261246.0
2021-04-22 09:35:00,87.8,87.86,86.59,87.3,105567.0,87.8,87.86,86.59,87.3,105567.0
2021-04-22 09:40:00,87.29,87.8,86.82,87.54,80680.0,87.29,87.8,86.82,87.54,80680.0
2021-04-22 09:45:00,87.54,87.57,86.0,86.28,100309.0,87.54,87.57,86.0,86.28,100309.0
2021-04-22 09:50:00,86.29,87.5,86.29,87.35,93175.0,86.29,87.5,86.29,87.35,93175.0
2021-04-22 09:55:00,87.3,89.0,87.08,88.45,203695.0,87.3,89.0,87.08,88.45,203695.0
2021-04-22 10:00:00,88.41,88.52,87.72,87.96,115186.0,88.41,88.52,87.72,87.96,115186.0
2021-04-22 10:05:00,88.07,88.55,87.84,87.95,62929.0,88.07,88.55,87.84,87.95,62929.0
2021-04-22 10:10:00,88.03,88.07,87.34,87.67,66568.0,88.03,88.07,87.34,87.67,66568.0
2021-04-22 10:15:00,87.71,87.85,87.03,87.6,57586.0,87.71,87.85,87.03,87.6,57586.0
2021-04-22 10:20:00,87.66,87.83,87.13,87.69,40652.0,87.66,87.83,87.13,87.69,40652.0
2021-04-22 10:25:00,87.72,88.4,87.72,87.9,62031.0,87.72,88.4,87.72,87.9,62031.0
2021-04-22 10:30:00,87.86,88.22,87.72,88.08,36811.0,87.86,88.22,87.72,88.08,36811.0
2021-04-22 10:35:00,88.09,88.22,87.75,88.09,33292.0,88.09,88.22,87.75,88.09,33292.0
2021-04-22 10:40:00,88.05,88.1,87.66,87.82,36138.0,88.05,88.1,87.66,87.82,36138.0
2021-04-22 10:45:00,87.87,88.29,87.77,88.29,26276.0,87.87,88.29,87.77,88.29,26276.0
2021-04-22 10:50:00,88.31,88.53,88.19,88.19,51260.0,88.31,88.53,88.19,88.19,51260.0
2021-04-22 10:55:00,88.28,88.29,87.9,88.23,29938.0,88.28,88.29,87.9,88.23,29938.0
2021-04-22 11:00:00,88.19,88.63,87.92,87.93,37392.0,88.19,88.63,87.92,87.93,37392.0
2021-04-22 11:05:00,87.93,88.22,87.54,88.05,23649.0,87.93,88.22,87.54,88.05,23649.0
2021-04-22 11:10:00,88.07,88.14,87.79,87.97,21250.0,88.07,88.14,87.79,87.97,21250.0
2021-04-22 11:15:00,88.01,88.12,87.74,88.03,21132.0,88.01,88.12,87.74,88.03,21132.0
2021-04-22 11:20:00,88.03,88.35,87.93,87.94,21905.0,88.03,88.35,87.93,87.94,21905.0
2021-04-22 11:25:00,87.95,88.14,87.87,87.95,11101.0,87.95,88.14,87.87,87.95,11101.0
2021-04-22 11:30:00,87.92,88.1,87.77,88.05,19688.0,87.92,88.1,87.77,88.05,19688.0
2021-04-22 11:35:00,88.04,88.18,87.95,88.07,13061.0,88.04,88.18,87.95,88.07,13061.0
2021-04-22 11:40:00,88.09,88.09,87.82,87.96,15978.0,88.09,88.09,87.82,87.96,15978.0
2021-04-22 11:45:00,87.97,88.06,87.9,87.98,18329.0,87.97,88.06,87.9,87.98,18329.0
2021-04-22 11:50:00,87.91,88.15,87.83,88.04,23553.0,87.91,88.15,87.83,88.04,23553.0
2021-04-22 11:55:00,88.05,88.15,87.83,87.92,28135.0,88.05,88.15,87.83,87.92,28135.0
2021-04-22 12:00:00,87.89,87.99,87.7,87.83,38026.0,87.89,87.99,87.7,87.83,38026.0
2021-04-22 12:05:00,87.79,88.11,87.76,88.01,27126.0,87.79,88.11,87.76,88.01,27126.0
2021-04-22 12:10:00,88.01,88.33,87.98,88.24,13359.0,88.01,88.33,87.98,88.24,13359.0
2021-04-22 12:15:00,88.27,88.38,88.04,88.17,20070.0,88.27,88.38,88.04,88.17,20070.0
2021-04-22 12:20:00,88.21,88.23,88.08,88.19,13740.0,88.21,88.23,88.08,88.19,13740.0
2021-04-22 12:25:00,88.15,88.37,88.15,88.27,11043.0,88.15,88.37,88.15,88.27,11043.0
2021-04-22 12:30:00,88.24,88.48,88.21,88.33,31050.0,88.24,88.48,88.21,88.33,31050.0
2021-04-22 12:35:00,88.36,88.4,87.97,88.04,18398.0,88.36,88.4,87.97,88.04,18398.0
2021-04-22 12:40:00,88.0,88.04,87.77,87.92,20373.0,88.0,88.04,87.77,87.92,20373.0
2021-04-22 12:45:00,87.9,88.04,87.83,87.93,18461.0,87.9,88.04,87.83,87.93,18461.0
2021-04-22 12:50:00,87.92,88.05,87.91,88.0,12507.0,87.92,88.05,87.91,88.0,12507.0
2021-04-22 12:55:00,88.04,88.26,87.94,88.2,12933.0,88.04,88.26,87.94,88.2,12933.0
2021-04-22 13:00:00,88.19,88.3,88.12,88.12,8475.0,88.19,88.3,88.12,88.12,8475.0
2021-04-22 13:05:00,88.15,88.15,87.16,87.33,62901.0,88.15,88.15,87.16,87.33,62901.0
2021-04-22 13:10:00,87.33,87.41,87.06,87.33,38449.0,87.33,87.41,87.06,87.33,38449.0
2021-04-22 13:15:00,87.39,87.44,86.65,86.65,39133.0,87.39,87.44,86.65,86.65,39133.0
2021-04-22 13:20:00,86.67,87.36,86.66,87.3,42416.0,86.67,87.36,86.66,87.3,42416.0
2021-04-22 13:25:00,87.38,87.89,87.28,87.89,25936.0,87.38,87.89,87.28,87.89,25936.0
2021-04-22 13:30:00,87.83,87.86,87.45,87.68,15557.0,87.83,87.86,87.45,87.68,15557.0
2021-04-22 13:35:00,87.69,87.77,87.36,87.5,11764.0,87.69,87.77,87.36,87.5,11764.0
2021-04-22 13:40:00,87.38,87.44,86.64,86.64,35111.0,87.38,87.44,86.64,86.64,35111.0
2021-04-22 13:45:00,86.63,86.96,86.58,86.7,20095.0,86.63,86.96,86.58,86.7,20095.0
2021-04-22 13:50:00,86.63,86.78,86.36,86.4,33287.0,86.63,86.78,86.36,86.4,33287.0
2021-04-22 13:55:00,86.36,86.69,86.26,86.41,27146.0,86.36,86.69,86.26,86.41,27146.0
2021-04-22 14:00:00,86.34,86.34,86.05,86.22,29052.0,86.34,86.34,86.05,86.22,29052.0
2021-04-22 14:05:00,86.2,86.59,86.1,86.58,16790.0,86.2,86.59,86.1,86.58,16790.0
2021-04-22 14:10:00,86.55,86.86,86.37,86.79,15296.0,86.55,86.86,86.37,86.79,15296.0
2021-04-22 14:15:00,86.81,87.03,86.67,86.78,24940.0,86.81,87.03,86.67,86.78,24940.0
2021-04-22 14:20:00,86.83,86.87,86.59,86.84,11106.0,86.83,86.87,86.59,86.84,11106.0
2021-04-22 14:25:00,86.87,87.33,86.71,87.29,16914.0,86.87,87.33,86.71,87.29,16914.0
2021-04-22 14:30:00,87.25,87.26,87.06,87.06,10334.0,87.25,87.26,87.06,87.06,10334.0
2021-04-22 14:35:00,87.11,87.26,87.04,87.2,12873.0,87.11,87.26,87.04,87.2,12873.0
2021-04-22 14:40:00,87.22,87.35,87.14,87.35,8951.0,87.22,87.35,87.14,87.35,8951.0
2021-04-22 14:45:00,87.36,87.39,87.1,87.15,29549.0,87.36,87.39,87.1,87.15,29549.0
2021-04-22 14:50:00,87.16,87.26,86.9,87.13,18676.0,87.16,87.26,86.9,87.13,18676.0
2021-04-22 14:55:00,87.09,87.44,87.08,87.42,24043.0,87.09,87.44,87.08,87.42,24043.0
2021-04-22 15:00:00,87.44,87.62,87.36,87.53,33041.0,87.44,87.62,87.36,87.53,33041.0
2021-04-22 15:05:00,87.49,87.66,87.02,87.16,49331.0,87.49,87.66,87.02,87.16,49331.0
2021-04-22 15:10:00,87.18,87.38,87.15,87.25,25466.0,87.18,87.38,87.15,87.25,25466.0
2021-04-22 15:15:00,87.25,87.32,87.04,87.1,15580.0,87.25,87.32,87.04,87.1,15580.0
2021-04-22 15:20:00,87.16,87.22,87.0,87.13,18526.0,87.16,87.22,87.0,87.13,18526.0
2021-04-22 15:25:00,87.12,87.34,87.03,87.1,23048.0,87.12,87.34,87.03,87.1,23048.0
2021-04-22 15:30:00,87.11,87.33,87.08,87.29,22728.0,87.11,87.33,87.08,87.29,22728.0
2021-04-22 15:35:00,87.26,87.32,87.0,87.05,29189.0,87.26,87.32,87.0,87.05,29189.0
2021-04-22 15:40:00,87.1,87.2,87.06,87.15,32637.0,87.1,87.2,87.06,87.15,32637.0
2021-04-22 15:45:00,87.16,87.41,87.16,87.4,44606.0,87.16,87.41,87.16,87.4,44606.0
2021-04-22 15:50:00,87.4,87.53,87.2,87.29,65365.0,87.4,87.53,87.2,87.29,65365.0
2021-04-22 15:55:00,87.27,87.3,86.97,87.14,117021.0,87.27,87.3,86.97,87.14,117021.0
2021-04-23 09:30:00,88.14,88.67,87.4,87.51,128888.0,88.14,88.67,87.4,87.51,128888.0
2021-04-23 09:35:00,87.58,88.75,87.52,88.1,60869.0,87.58,88.75,87.52,88.1,60869.0
2021-04-23 09:40:00,88.13,88.57,88.02,88.19,16396.0,88.13,88.57,88.02,88.19,16396.0
2021-04-23 09:45:00,88.09,89.1,88.09,89.1,55357.0,88.09,89.1,88.09,89.1,55357.0
2021-04-23 09:50:00,89.1,89.59,89.0,89.57,63940.0,89.1,89.59,89.0,89.57,63940.0
2021-04-23 09:55:00,89.51,89.55,89.07,89.5,39753.0,89.51,89.55,89.07,89.5,39753.0
2021-04-23 10:00:00,89.51,89.64,88.98,89.02,36772.0,89.51,89.64,88.98,89.02,36772.0
2021-04-23 10:05:00,89.03,89.31,88.74,89.15,22635.0,89.03,89.31,88.74,89.15,22635.0
2021-04-23 10:10:00,89.09,89.17,88.55,88.78,32594.0,89.09,89.17,88.55,88.78,32594.0
2021-04-23 10:15:00,88.88,89.09,88.67,88.99,19392.0,88.88,89.09,88.67,88.99,19392.0
2021-04-23 10:20:00,89.06,89.38,88.82,89.06,26878.0,89.06,89.38,88.82,89.06,26878.0
2021-04-23 10:25:00,89.11,89.27,89.03,89.16,20510.0,89.11,89.27,89.03,89.16,20510.0
2021-04-23 10:30:00,89.16,89.34,88.82,89.29,13407.0,89.16,89.34,88.82,89.29,13407.0
2021-04-23 10:35:00,89.24,89.55,89.06,89.31,25894.0,89.24,89.55,89.06,89.31,25894.0
2021-04-23 10:40:00,89.3,89.42,88.74,88.75,21043.0,89.3,89.42,88.74,88.75,21043.0
2021-04-23 10:45:00,88.68,88.85,88.36,88.48,30234.0,88.68,88.85,88.36,88.48,30234.0
2021-04-23 10:50:00,88.4,88.54,88.09,88.09,24423.0,88.4,88.54,88.09,88.09,24423.0
2021-04-23 10:55:00,88.1,88.3,88.06,88.15,22641.0,88.1,88.3,88.06,88.15,22641.0
2021-04-23 11:00:00,88.17,88.56,88.16,88.21,36620.0,88.17,88.56,88.16,88.21,36620.0
2021-04-23 11:05:00,88.19,88.19,87.9,87.95,17231.0,88.19,88.19,87.9,87.95,17231.0
2021-04-23 11:10:00,87.92,87.95,87.55,87.69,15103.0,87.92,87.95,87.55,87.69,15103.0
2021-04-23 11:15:00,87.7,87.85,87.62,87.79,17421.0,87.7,87.85,87.62,87.79,17421.0
2021-04-23 11:20:00,87.83,88.15,87.82,88.0,20433.0,87.83,88.15,87.82,88.0,20433.0
2021-04-23 11:25:00,87.93,88.16,87.85,88.08,23142.0,87.93,88.16,87.85,88.08,23142.0
2021-04-23 11:30:00,88.08,88.23,88.0,88.12,11482.0,88.08,88.23,88.0,88.12,11482.0
2021-04-23 11:35:00,88.12,88.36,88.11,88.28,8205.0,88.12,88.36,88.11,88.28,8205.0
2021-04-23 11:40:00,88.25,88.34,88.1,88.27,6148.0,88.25,88.34,88.1,88.27,6148.0
2021-04-23 11:45:00,88.21,88.39,88.21,88.3,9910.0,88.21,88.39,88.21,88.3,9910.0
2021-04-23 11:50:00,88.3,88.49,88.28,88.35,12578.0,88.3,88.49,88.28,88.35,12578.0
2021-04-23 11:55:00,88.35,88.61,88.33,88.5,5840.0,88.35,88.61,88.33,88.5,5840.0
2021-04-23 12:00:00,88.49,88.6,88.45,88.55,6757.0,88.49,88.6,88.45,88.55,6757.0
2021-04-23 12:05:00,88.58,88.95,88.56,88.77,12848.0,88.58,88.95,88.56,88.77,12848.0
2021-04-23 12:10:00,88.76,88.81,88.66,88.78,13171.0,88.76,88.81,88.66,88.78,13171.0
2021-04-23 12:15:00,88.79,88.82,88.64,88.8,8146.0,88.79,88.82,88.64,88.8,8146.0
2021-04-23 12:20:00,88.82,89.02,88.82,88.92,12662.0,88.82,89.02,88.82,88.92,12662.0
2021-04-23 12:25:00,88.9,88.95,88.48,88.58,15817.0,88.9,88.95,88.48,88.58,15817.0
2021-04-23 12:30:00,88.58,88.63,88.45,88.57,15881.0,88.58,88.63,88.45,88.57,15881.0
2021-04-23 12:35:00,88.58,88.58,88.34,88.5,6802.0,88.58,88.58,88.34,88.5,6802.0
2021-04-23 12:40:00,88.48,88.67,88.47,88.53,6173.0,88.48,88.67,88.47,88.53,6173.0
2021-04-23 12:45:00,88.55,88.58,88.19,88.21,11263.0,88.55,88.58,88.19,88.21,11263.0
2021-04-23 12:50:00,88.19,88.27,87.98,88.12,18581.0,88.19,88.27,87.98,88.12,18581.0
2021-04-23 12:55:00,88.04,88.17,87.72,88.01,37160.0,88.04,88.17,87.72,88.01,37160.0
2021-04-23 13:00:00,88.05,88.18,88.0,88.0,18643.0,88.05,88.18,88.0,88.0,18643.0
2021-04-23 13:05:00,88.02,88.3,87.93,88.2,11676.0,88.02,88.3,87.93,88.2,11676.0
2021-04-23 13:10:00,88.23,88.39,88.17,88.34,7603.0,88.23,88.39,88.17,88.34,7603.0
2021-04-23 13:15:00,88.32,88.39,88.16,88.39,11055.0,88.32,88.39,88.16,88.39,11055.0
2021-04-23 13:20:00,88.32,88.37,88.25,88.28,6187.0,88.32,88.37,88.25,88.28,6187.0
2021-04-23 13:25:00,88.27,88.39,88.26,88.39,4092.0,88.27,88.39,88.26,88.39,4092.0
2021-04-23 13:30:00,88.38,88.41,88.13,88.14,8671.0,88.38,88.41,88.13,88.14,8671.0
2021-04-23 13:35:00,88.12,88.13,87.9,87.97,8818.0,88.12,88.13,87.9,87.97,8818.0
2021-04-23 13:40:00,87.95,87.95,87.68,87.86,10553.0,87.95,87.95,87.68,87.86,10553.0
2021-04-23 13:45:00,87.86,88.01,87.82,87.82,10132.0,87.86,88.01,87.82,87.82,10132.0
2021-04-23 13:50:00,87.78,87.92,87.78,87.9,6015.0,87.78,87.92,87.78,87.9,6015.0
2021-04-23 13:55:00,87.89,88.09,87.8,88.06,22802.0,87.89,88.09,87.8,88.06,22802.0
2021-04-23 14:00:00,88.07,88.17,87.95,88.09,6649.0,88.07,88.17,87.95,88.09,6649.0
2021-04-23 14:05:00,88.02,88.15,88.01,88.1,3828.0,88.02,88.15,88.01,88.1,3828.0
2021-04-23 14:10:00,88.09,88.27,88.09,88.21,5184.0,88.09,88.27,88.09,88.21,5184.0
2021-04-23 14:15:00,88.26,88.32,88.08,88.16,10574.0,88.26,88.32,88.08,88.16,10574.0
2021-04-23 14:20:00,88.16,88.32,88.15,88.24,6864.0,88.16,88.32,88.15,88.24,6864.0
2021-04-23 14:25:00,88.28,88.49,88.28,88.49,5817.0,88.28,88.49,88.28,88.49,5817.0
2021-04-23 14:30:00,88.5,88.54,88.25,88.41,8667.0,88.5,88.54,88.25,88.41,8667.0
2021-04-23 14:35:00,88.48,88.51,88.31,88.39,11436.0,88.48,88.51,88.31,88.39,11436.0
2021-04-23 14:40:00,88.46,88.48,88.38,88.44,3980.0,88.46,88.48,88.38,88.44,3980.0
2021-04-23 14:45:00,88.48,88.54,88.37,88.54,9498.0,88.48,88.54,88.37,88.54,9498.0
2021-04-23 14:50:00,88.49,88.65,88.47,88.63,12232.0,88.49,88.65,88.47,88.63,12232.0
2021-04-23 14:55:00,88.64,88.66,88.52,88.63,13643.0,88.64,88.66,88.52,88.63,13643.0
2021-04-23 15:00:00,88.63,88.64,88.4,88.44,8802.0,88.63,88.64,88.4,88.44,8802.0
2021-04-23 15:05:00,88.47,88.63,88.47,88.59,15260.0,88.47,88.63,88.47,88.59,15260.0
2021-04-23 15:10:00,88.56,88.79,88.56,88.72,11330.0,88.56,88.79,88.56,88.72,11330.0
2021-04-23 15:15:00,88.7,88.88,88.7,88.73,20214.0,88.7,88.88,88.7,88.73,20214.0
2021-04-23 15:20:00,88.73,88.83,88.69,88.72,7410.0,88.73,88.83,88.69,88.72,7410.0
2021-04-23 15:25:00,88.71,88.74,88.39,88.55,28722.0,88.71,88.74,88.39,88.55,28722.0
2021-04-23 15:30:00,88.58,88.84,88.58,88.79,21623.0,88.58,88.84,88.58,88.79,21623.0
2021-04-23 15:35:00,88.81,88.89,88.59,88.7,24430.0,88.81,88.89,88.59,88.7,24430.0
2021-04-23 15:40:00,88.73,88.8,88.6,88.65,19949.0,88.73,88.8,88.6,88.65,19949.0
2021-04-23 15:45:00,88.65,88.73,88.53,88.68,37120.0,88.65,88.73,88.53,88.68,37120.0
2021-04-23 15:50:00,88.72,88.84,88.65,88.81,40661.0,88.72,88.84,88.65,88.81,40661.0
2021-04-23 15:55:00,88.76,88.78,88.56,88.62,75730.0,88.76,88.78,88.56,88.62,75730.0
2021-04-26 09:30:00,88.94,91.0,88.72,90.66,90274.0,88.94,91.0,88.72,90.66,90274.0
2021-04-26 09:35:00,90.55,90.76,90.22,90.4,43328.0,90.55,90.76,90.22,90.4,43328.0
2021-04-26 09:40:00,90.39,90.55,89.66,90.21,45275.0,90.39,90.55,89.66,90.21,45275.0
2021-04-26 09:45:00,90.26,90.29,89.99,90.07,24845.0,90.26,90.29,89.99,90.07,24845.0
2021-04-26 09:50:00,89.99,90.13,89.6,89.94,42642.0,89.99,90.13,89.6,89.94,42642.0
2021-04-26 09:55:00,90.0,90.07,89.23,89.23,33305.0,90.0,90.07,89.23,89.23,33305.0
2021-04-26 10:00:00,89.25,89.27,88.7,88.9,24396.0,89.25,89.27,88.7,88.9,24396.0
2021-04-26 10:05:00,89.0,89.08,88.3,88.43,35314.0,89.0,89.08,88.3,88.43,35314.0
2021-04-26 10:10:00,88.4,88.4,87.69,87.83,37308.0,88.4,88.4,87.69,87.83,37308.0
2021-04-26 10:15:00,87.65,88.03,87.55,87.96,24069.0,87.65,88.03,87.55,87.96,24069.0
2021-04-26 10:20:00,87.94,88.39,87.77,88.3,38967.0,87.94,88.39,87.77,88.3,38967.0
2021-04-26 10:25:00,88.38,88.5,88.07,88.14,27580.0,88.38,88.5,88.07,88.14,27580.0
2021-04-26 10:30:00,88.19,88.47,88.12,88.36,7473.0,88.19,88.47,88.12,88.36,7473.0
2021-04-26 10:35:00,88.4,88.69,88.25,88.58,27654.0,88.4,88.69,88.25,88.58,27654.0
2021-04-26 10:40:00,88.48,88.48,87.99,88.17,29367.0,88.48,88.48,87.99,88.17,29367.0
2021-04-26 10:45:00,88.13,88.16,87.92,87.92,9171.0,88.13,88.16,87.92,87.92,9171.0
2021-04-26 10:50:00,87.9,88.0,87.8,87.94,9053.0,87.9,88.0,87.8,87.94,9053.0
2021-04-26 10:55:00,87.97,88.09,87.87,88.06,7459.0,87.97,88.09,87.87,88.06,7459.0
2021-04-26 11:00:00,88.09,88.64,88.09,88.63,10078.0,88.09,88.64,88.09,88.63,10078.0
2021-04-26 11:05:00,88.59,88.71,88.53,88.63,11336.0,88.59,88.71,88.53,88.63,11336.0
2021-04-26 11:10:00,88.57,88.63,88.34,88.48,12398.0,88.57,88.63,88.34,88.48,12398.0
2021-04-26 11:15:00,88.51,88.74,88.5,88.69,7331.0,88.51,88.74,88.5,88.69,7331.0
2021-04-26 11:20:00,88.68,88.71,88.56,88.7,5303.0,88.68,88.71,88.56,88.7,5303.0
2021-04-26 11:25:00,88.66,88.72,88.5,88.62,8689.0,88.66,88.72,88.5,88.62,8689.0
2021-04-26 11:30:00,88.66,88.79,88.57,88.79,6896.0,88.66,88.79,88.57,88.79,6896.0
2021-04-26 11:35:00,88.83,88.96,88.77,88.95,7639.0,88.83,88.96,88.77,88.95,7639.0
2021-04-26 11:40:00,88.93,88.96,88.76,88.76,7096.0,88.93,88.96,88.76,88.76,7096.0
2021-04-26 11:45:00,88.76,88.87,88.43,88.45,31425.0,88.76,88.87,88.43,88.45,31425.0
2021-04-26 11:50:00,88.44,88.68,88.44,88.55,9728.0,88.44,88.68,88.44,88.55,9728.0
2021-04-26 11:55:00,88.55,88.88,88.54,88.83,15870.0,88.55,88.88,88.54,88.83,15870.0
2021-04-26 12:00:00,88.83,88.89,88.68,88.88,5769.0,88.83,88.89,88.68,88.88,5769.0
2021-04-26 12:05:00,88.85,88.89,88.77,88.77,5688.0,88.85,88.89,88.77,88.77,5688.0
2021-04-26 12:10:00,88.8,88.94,88.76,88.93,6025.0,88.8,88.94,88.76,88.93,6025.0
2021-04-26 12:15:00,88.93,89.12,88.93,89.09,17284.0,88.93,89.12,88.93,89.09,17284.0
2021-04-26 12:20:00,89.09,89.24,89.08,89.15,18906.0,89.09,89.24,89.08,89.15,18906.0
2021-04-26 12:25:00,89.15,89.18,88.8,88.92,17314.0,89.15,89.18,88.8,88.92,17314.0
2021-04-26 12:30:00,88.94,88.98,88.8,88.81,3938.0,88.94,88.98,88.8,88.81,3938.0
2021-04-26 12:35:00,88.81,89.1,88.78,89.05,9886.0,88.81,89.1,88.78,89.05,9886.0
2021-04-26 12:40:00,89.1,89.18,89.05,89.12,5318.0,89.1,89.18,89.05,89.12,5318.0
2021-04-26 12:45:00,89.15,89.15,88.92,89.01,9819.0,89.15,89.15,88.92,89.01,9819.0
2021-04-26 12:50:00,89.0,89.02,88.89,89.02,4245.0,89.0,89.02,88.89,89.02,4245.0
2021-04-26 12:55:00,89.05,89.3,89.04,89.24,9409.0,89.05,89.3,89.04,89.24,9409.0
2021-04-26 13:00:00,89.27,89.59,89.25,89.57,10808.0,89.27,89.59,89.25,89.57,10808.0
2021-04-26 13:05:00,89.57,89.68,89.45,89.45,7799.0,89.57,89.68,89.45,89.45,7799.0
2021-04-26 13:10:00,89.4,89.48,89.29,89.36,4538.0,89.4,89.48,89.29,89.36,4538.0
2021-04-26 13:15:00,89.41,89.55,89.38,89.38,3071.0,89.41,89.55,89.38,89.38,3071.0
2021-04-26 13:20:00,89.41,89.46,89.27,89.29,9020.0,89.41,89.46,89.27,89.29,9020.0
2021-04-26 13:25:00,89.33,89.37,89.11,89.22,6617.0,89.33,89.37,89.11,89.22,6617.0
2021-04-26 13:30:00,89.21,89.37,89.11,89.28,6813.0,89.21,89.37,89.11,89.28,6813.0
2021-04-26 13:35:00,89.27,89.32,89.15,89.2,9653.0,89.27,89.32,89.15,89.2,9653.0
2021-04-26 13:40:00,89.2,89.56,89.17,89.5,17054.0,89.2,89.56,89.17,89.5,17054.0
2021-04-26 13:45:00,89.57,89.62,89.48,89.59,8222.0,89.57,89.62,89.48,89.59,8222.0
2021-04-26 13:50:00,89.56,89.56,89.42,89.5,9440.0,89.56,89.56,89.42,89.5,9440.0
2021-04-26 13:55:00,89.49,89.55,89.44,89.49,4880.0,89.49,89.55,89.44,89.49,4880.0
2021-04-26 14:00:00,89.54,89.59,89.4,89.47,8333.0,89.54,89.59,89.4,89.47,8333.0
2021-04-26 14:05:00,89.47,89.55,89.43,89.47,3401.0,89.47,89.55,89.43,89.47,3401.0
2021-04-26 14:10:00,89.46,89.69,89.46,89.62,7560.0,89.46,89.69,89.46,89.62,7560.0
2021-04-26 14:15:00,89.62,89.67,89.55,89.63,5583.0,89.62,89.67,89.55,89.63,5583.0
2021-04-26 14:20:00,89.64,89.83,89.58,89.81,13350.0,89.64,89.83,89.58,89.81,13350.0
2021-04-26 14:25:00,89.78,89.86,89.74,89.74,9038.0,89.78,89.86,89.74,89.74,9038.0
2021-04-26 14:30:00,89.77,89.87,89.7,89.87,12265.0,89.77,89.87,89.7,89.87,12265.0
2021-04-26 14:35:00,89.84,89.84,89.59,89.6,9651.0,89.84,89.84,89.59,89.6,9651.0
2021-04-26 14:40:00,89.64,89.8,89.64,89.72,7540.0,89.64,89.8,89.64,89.72,7540.0
2021-04-26 14:45:00,89.74,89.74,89.55,89.63,8465.0,89.74,89.74,89.55,89.63,8465.0
2021-04-26 14:50:00,89.63,89.77,89.57,89.65,6396.0,89.63,89.77,89.57,89.65,6396.0
2021-04-26 14:55:00,89.68,89.84,89.6,89.79,13880.0,89.68,89.84,89.6,89.79,13880.0
2021-04-26 15:00:00,89.8,89.8,89.56,89.68,7017.0,89.8,89.8,89.56,89.68,7017.0
2021-04-26 15:05:00,89.71,89.84,89.68,89.8,5650.0,89.71,89.84,89.68,89.8,5650.0
2021-04-26 15:10:00,89.8,89.81,89.63,89.72,11291.0,89.8,89.81,89.63,89.72,11291.0
2021-04-26 15:15:00,89.73,89.88,89.73,89.88,3480.0,89.73,89.88,89.73,89.88,3480.0
2021-04-26 15:20:00,89.86,89.91,89.81,89.82,10125.0,89.86,89.91,89.81,89.82,10125.0
2021-04-26 15:25:00,89.83,89.83,89.46,89.49,9535.0,89.83,89.83,89.46,89.49,9535.0
2021-04-26 15:30:00,89.45,89.71,89.4,89.64,17149.0,89.45,89.71,89.4,89.64,17149.0
2021-04-26 15:35:00,89.65,89.89,89.64,89.83,15844.0,89.65,89.89,89.64,89.83,15844.0
2021-04-26 15:40:00,89.83,89.9,89.52,89.77,31276.0,89.83,89.9,89.52,89.77,31276.0
2021-04-26 15:45:00,89.68,89.87,89.59,89.6,16878.0,89.68,89.87,89.59,89.6,16878.0
2021-04-26 15:50:00,89.71,89.93,89.71,89.92,21290.0,89.71,89.93,89.71,89.92,21290.0
2021-04-26 15:55:00,89.89,89.92,89.73,89.8,46802.0,89.89,89.92,89.73,89.8,46802.0
2021-04-27 09:30:00,89.99,90.11,89.43,89.9,74688.0,89.99,90.11,89.43,89.9,74688.0
2021-04-27 09:35:00,89.9,90.48,89.89,90.1,64230.0,89.9,90.48,89.89,90.1,64230.0
2021-04-27 09:40:00,90.2,90.31,89.5,89.76,23648.0,90.2,90.31,89.5,89.76,23648.0
2021-04-27 09:45:00,89.82,90.15,89.67,89.92,43566.0,89.82,90.15,89.67,89.92,43566.0
2021-04-27 09:50:00,89.95,90.28,89.74,90.07,11575.0,89.95,90.28,89.74,90.07,11575.0
2021-04-27 09:55:00,90.01,90.69,90.0,90.16,22081.0,90.01,90.69,90.0,90.16,22081.0
2021-04-27 10:00:00,90.25,90.92,90.1,90.86,38460.0,90.25,90.92,90.1,90.86,38460.0
2021-04-27 10:05:00,90.87,91.12,90.6,90.78,47242.0,90.87,91.12,90.6,90.78,47242.0
2021-04-27 10:10:00,90.87,90.87,90.43,90.71,25232.0,90.87,90.87,90.43,90.71,25232.0
2021-04-27 10:15:00,90.66,90.68,90.03,90.17,37092.0,90.66,90.68,90.03,90.17,37092.0
2021-04-27 10:20:00,90.15,90.4,90.0,90.06,8147.0,90.15,90.4,90.0,90.06,8147.0
2021-04-27 10:25:00,90.0,90.2,89.85,90.2,8962.0,90.0,90.2,89.85,90.2,8962.0
2021-04-27 10:30:00,90.24,90.24,89.97,89.98,12431.0,90.24,90.24,89.97,89.98,12431.0
2021-04-27 10:35:00,89.98,90.01,89.63,89.82,20501.0,89.98,90.01,89.63,89.82,20501.0
2021-04-27 10:40:00,89.8,90.05,89.66,89.7,14964.0,89.8,90.05,89.66,89.7,14964.0
2021-04-27 10:45:00,89.71,89.96,89.66,89.89,11189.0,89.71,89.96,89.66,89.89,11189.0
2021-04-27 10:50:00,89.87,90.2,89.8,90.02,17981.0,89.87,90.2,89.8,90.02,17981.0
2021-04-27 10:55:00,90.05,90.31,90.05,90.16,18033.0,90.05,90.31,90.05,90.16,18033.0
2021-04-27 11:00:00,90.2,90.36,90.13,90.2,14602.0,90.2,90.36,90.13,90.2,14602.0
2021-04-27 11:05:00,90.24,90.35,90.19,90.2,6455.0,90.24,90.35,90.19,90.2,6455.0
2021-04-27 11:10:00,90.28,90.53,90.25,90.51,50439.0,90.28,90.53,90.25,90.51,50439.0
2021-04-27 11:15:00,90.6,90.72,90.56,90.7,10452.0,90.6,90.72,90.56,90.7,10452.0
2021-04-27 11:20:00,90.69,90.72,90.43,90.59,24454.0,90.69,90.72,90.43,90.59,24454.0
2021-04-27 11:25:00,90.55,90.58,90.33,90.36,9217.0,90.55,90.58,90.33,90.36,9217.0
2021-04-27 11:30:00,90.39,90.51,90.25,90.44,4300.0,90.39,90.51,90.25,90.44,4300.0
2021-04-27 11:35:00,90.46,90.57,90.41,90.57,5955.0,90.46,90.57,90.41,90.57,5955.0
2021-04-27 11:40:00,90.59,90.67,90.51,90.66,7282.0,90.59,90.67,90.51,90.66,7282.0
2021-04-27 11:45:00,90.65,90.77,90.6,90.69,7061.0,90.65,90.77,90.6,90.69,7061.0
2021-04-27 11:50:00,90.66,90.91,90.65,90.78,15581.0,90.66,90.91,90.65,90.78,15581.0
2021-04-27 11:55:00,90.76,90.91,90.76,90.87,25392.0,90.76,90.91,90.76,90.87,25392.0
2021-04-27 12:00:00,90.91,90.99,90.89,90.98,6218.0,90.91,90.99,90.89,90.98,6218.0
2021-04-27 12:05:00,90.98,90.98,90.67,90.67,14470.0,90.98,90.98,90.67,90.67,14470.0
2021-04-27 12:10:00,90.71,90.89,90.71,90.84,6070.0,90.71,90.89,90.71,90.84,6070.0
2021-04-27 12:15:00,90.84,90.88,90.7,90.7,6830.0,90.84,90.88,90.7,90.7,6830.0
2021-04-27 12:20:00,90.72,90.8,90.63,90.76,5000.0,90.72,90.8,90.63,90.76,5000.0
2021-04-27 12:25:00,90.8,90.8,90.52,90.54,5200.0,90.8,90.8,90.52,90.54,5200.0
2021-04-27 12:30:00,90.52,90.52,90.26,90.36,6489.0,90.52,90.52,90.26,90.36,6489.0
2021-04-27 12:35:00,90.35,90.48,90.29,90.39,3300.0,90.35,90.48,90.29,90.39,3300.0
2021-04-27 12:40:00,90.33,90.44,90.16,90.19,6151.0,90.33,90.44,90.16,90.19,6151.0
2021-04-27 12:45:00,90.15,90.16,89.96,90.06,11107.0,90.15,90.16,89.96,90.06,11107.0
2021-04-27 12:50:00,90.08,90.09,89.75,89.79,13340.0,90.08,90.09,89.75,89.79,13340.0
2021-04-27 12:55:00,89.75,89.83,89.69,89.75,7170.0,89.75,89.83,89.69,89.75,7170.0
2021-04-27 13:00:00,89.7,89.84,89.62,89.84,7431.0,89.7,89.84,89.62,89.84,7431.0
2021-04-27 13:05:00,89.93,89.93,89.66,89.82,7712.0,89.93,89.93,89.66,89.82,7712.0
2021-04-27 13:10:00,89.78,89.84,89.55,89.62,11862.0,89.78,89.84,89.55,89.62,11862.0
2021-04-27 13:15:00,89.62,89.9,89.57,89.84,7210.0,89.62,89.9,89.57,89.84,7210.0
2021-04-27 13:20:00,89.87,89.91,89.71,89.72,5427.0,89.87,89.91,89.71,89.72,5427.0
2021-04-27 13:25:00,89.71,89.72,89.55,89.67,8542.0,89.71,89.72,89.55,89.67,8542.0
2021-04-27 13:30:00,89.63,89.67,89.56,89.61,6450.0,89.63,89.67,89.56,89.61,6450.0
2021-04-27 13:35:00,89.61,89.72,89.6,89.66,8025.0,89.61,89.72,89.6,89.66,8025.0
2021-04-27 13:40:00,89.59,89.81,89.56,89.76,9904.0,89.59,89.81,89.56,89.76,9904.0
2021-04-27 13:45:00,89.75,89.91,89.74,89.81,6360.0,89.75,89.91,89.74,89.81,6360.0
2021-04-27 13:50:00,89.87,89.93,89.83,89.93,4618.0,89.87,89.93,89.83,89.93,4618.0
2021-04-27 13:55:00,89.99,90.05,89.95,90.04,9336.0,89.99,90.05,89.95,90.04,9336.0
2021-04-27 14:00:00,90.01,90.02,89.86,89.97,7520.0,90.01,90.02,89.86,89.97,7520.0
2021-04-27 14:05:00,89.9,90.05,89.87,89.88,5300.0,89.9,90.05,89.87,89.88,5300.0
2021-04-27 14:10:00,89.84,89.99,89.75,89.98,8567.0,89.84,89.99,89.75,89.98,8567.0
2021-04-27 14:15:00,89.98,89.99,89.83,89.89,5880.0,89.98,89.99,89.83,89.89,5880.0
2021-04-27 14:20:00,89.87,90.04,89.74,89.9,9975.0,89.87,90.04,89.74,89.9,9975.0
2021-04-27 14:25:00,89.89,89.93,89.78,89.89,5496.0,89.89,89.93,89.78,89.89,5496.0
2021-04-27 14:30:00,89.84,89.9,89.73,89.86,9566.0,89.84,89.9,89.73,89.86,9566.0
2021-04-27 14:35:00,89.9,90.1,89.82,89.99,4884.0,89.9,90.1,89.82,89.99,4884.0
2021-04-27 14:40:00,90.02,90.1,89.94,90.02,8347.0,90.02,90.1,89.94,90.02,8347.0
2021-04-27 14:45:00,89.99,90.22,89.9,90.06,6884.0,89.99,90.22,89.9,90.06,6884.0
2021-04-27 14:50:00,90.05,90.2,90.04,90.11,10146.0,90.05,90.2,90.04,90.11,10146.0
2021-04-27 14:55:00,90.1,90.15,89.99,89.99,5882.0,90.1,90.15,89.99,89.99,5882.0
2021-04-27 15:00:00,89.91,90.26,89.91,90.2,9233.0,89.91,90.26,89.91,90.2,9233.0
2021-04-27 15:05:00,90.19,90.19,89.95,90.02,6025.0,90.19,90.19,89.95,90.02,6025.0
2021-04-27 15:10:00,90.02,90.22,90.02,90.18,7276.0,90.02,90.22,90.02,90.18,7276.0
2021-04-27 15:15:00,90.14,90.14,89.96,90.02,6300.0,90.14,90.14,89.96,90.02,6300.0
2021-04-27 15:20:00,90.01,90.06,89.79,89.79,4660.0,90.01,90.06,89.79,89.79,4660.0
2021-04-27 15:25:00,89.77,89.87,89.73,89.86,11000.0,89.77,89.87,89.73,89.86,11000.0
2021-04-27 15:30:00,89.86,89.9,89.56,89.71,40488.0,89.86,89.9,89.56,89.71,40488.0
2021-04-27 15:35:00,89.67,89.77,89.59,89.77,13560.0,89.67,89.77,89.59,89.77,13560.0
2021-04-27 15:40:00,89.77,89.82,89.58,89.59,11245.0,89.77,89.82,89.58,89.59,11245.0
2021-04-27 15:45:00,89.58,89.74,89.57,89.64,22078.0,89.58,89.74,89.57,89.64,22078.0
2021-04-27 15:50:00,89.66,89.97,89.66,89.84,32778.0,89.66,89.97,89.66,89.84,32778.0
2021-04-27 15:55:00,89.79,89.86,89.67,89.69,49922.0,89.79,89.86,89.67,89.69,49922.0
2021-04-28 09:30:00,88.01,88.39,87.23,88.3,88220.0,88.01,88.39,87.23,88.3,88220.0
2021-04-28 09:35:00,88.36,89.61,88.04,89.05,27119.0,88.36,89.61,88.04,89.05,27119.0
2021-04-28 09:40:00,88.84,89.29,88.72,89.06,11162.0,88.84,89.29,88.72,89.06,11162.0
2021-04-28 09:45:00,89.06,89.32,88.5,88.67,19540.0,89.06,89.32,88.5,88.67,19540.0
2021-04-28 09:50:00,88.56,89.2,88.43,89.05,33208.0,88.56,89.2,88.43,89.05,33208.0
2021-04-28 09:55:00,89.1,89.19,88.88,89.04,8773.0,89.1,89.19,88.88,89.04,8773.0
2021-04-28 10:00:00,89.17,89.29,88.87,88.89,22593.0,89.17,89.29,88.87,88.89,22593.0
2021-04-28 10:05:00,88.94,89.35,88.86,89.25,13161.0,88.94,89.35,88.86,89.25,13161.0
2021-04-28 10:10:00,89.25,89.29,88.96,89.06,10231.0,89.25,89.29,88.96,89.06,10231.0
2021-04-28 10:15:00,89.1,89.5,89.08,89.21,11947.0,89.1,89.5,89.08,89.21,11947.0
2021-04-28 10:20:00,89.23,89.42,89.06,89.42,10050.0,89.23,89.42,89.06,89.42,10050.0
2021-04-28 10:25:00,89.31,89.5,89.06,89.15,14789.0,89.31,89.5,89.06,89.15,14789.0
2021-04-28 10:30:00,89.2,89.39,88.99,89.17,20630.0,89.2,89.39,88.99,89.17,20630.0
2021-04-28 10:35:00,89.04,89.35,89.01,89.07,28445.0,89.04,89.35,89.01,89.07,28445.0
2021-04-28 10:40:00,89.08,89.38,89.07,89.27,7350.0,89.08,89.38,89.07,89.27,7350.0
2021-04-28 10:45:00,89.31,89.48,89.31,89.4,3868.0,89.31,89.48,89.31,89.4,3868.0
2021-04-28 10:50:00,89.35,89.44,89.28,89.38,7250.0,89.35,89.44,89.28,89.38,7250.0
2021-04-28 10:55:00,89.31,89.43,89.27,89.43,2281.0,89.31,89.43,89.27,89.43,2281.0
2021-04-28 11:00:00,89.39,89.41,88.9,88.9,14326.0,89.39,89.41,88.9,88.9,14326.0
2021-04-28 11:05:00,88.81,88.83,88.65,88.65,9217.0,88.81,88.83,88.65,88.65,9217.0
2021-04-28 11:10:00,88.65,88.7,88.43,88.44,11976.0,88.65,88.7,88.43,88.44,11976.0
2021-04-28 11:15:00,88.4,88.42,88.21,88.28,6581.0,88.4,88.42,88.21,88.28,6581.0
2021-04-28 11:20:00,88.28,88.52,88.2,88.52,10611.0,88.28,88.52,88.2,88.52,10611.0
2021-04-28 11:25:00,88.48,88.75,88.39,88.65,7960.0,88.48,88.75,88.39,88.65,7960.0
2021-04-28 11:30:00,88.74,88.8,88.65,88.73,4411.0,88.74,88.8,88.65,88.73,4411.0
2021-04-28 11:35:00,88.73,88.83,88.72,88.73,3732.0,88.73,88.83,88.72,88.73,3732.0
2021-04-28 11:40:00,88.74,88.95,88.71,88.79,10140.0,88.74,88.95,88.71,88.79,10140.0
2021-04-28 11:45:00,88.73,88.73,88.47,88.61,6400.0,88.73,88.73,88.47,88.61,6400.0
2021-04-28 11:50:00,88.62,88.73,88.57,88.67,11046.0,88.62,88.73,88.57,88.67,11046.0
2021-04-28 11:55:00,88.7,88.79,88.69,88.79,3140.0,88.7,88.79,88.69,88.79,3140.0
2021-04-28 12:00:00,88.71,88.88,88.46,88.79,7132.0,88.71,88.88,88.46,88.79,7132.0
2021-04-28 12:05:00,88.78,88.89,88.76,88.8,7951.0,88.78,88.89,88.76,88.8,7951.0
2021-04-28 12:10:00,88.87,88.87,88.75,88.76,4359.0,88.87,88.87,88.75,88.76,4359.0
2021-04-28 12:15:00,88.79,88.88,88.56,88.56,4196.0,88.79,88.88,88.56,88.56,4196.0
2021-04-28 12:20:00,88.63,88.84,88.63,88.84,4599.0,88.63,88.84,88.63,88.84,4599.0
2021-04-28 12:25:00,88.81,88.94,88.78,88.94,4750.0,88.81,88.94,88.78,88.94,4750.0
2021-04-28 12:30:00,88.85,88.93,88.71,88.81,9309.0,88.85,88.93,88.71,88.81,9309.0
2021-04-28 12:35:00,88.74,88.74,88.59,88.67,4740.0,88.74,88.74,88.59,88.67,4740.0
2021-04-28 12:40:00,88.73,88.74,88.46,88.56,4134.0,88.73,88.74,88.46,88.56,4134.0
2021-04-28 12:45:00,88.58,88.83,88.58,88.76,10702.0,88.58,88.83,88.58,88.76,10702.0
2021-04-28 12:50:00,88.84,88.84,88.72,88.76,4934.0,88.84,88.84,88.72,88.76,4934.0
2021-04-28 12:55:00,88.71,88.8,88.57,88.67,13148.0,88.71,88.8,88.57,88.67,13148.0
2021-04-28 13:00:00,88.68,88.94,88.63,88.8,9438.0,88.68,88.94,88.63,88.8,9438.0
2021-04-28 13:05:00,88.77,88.89,88.69,88.88,7713.0,88.77,88.89,88.69,88.88,7713.0
2021-04-28 13:10:00,88.87,88.93,88.85,88.87,5419.0,88.87,88.93,88.85,88.87,5419.0
2021-04-28 13:15:00,88.87,89.09,88.85,89.05,7066.0,88.87,89.09,88.85,89.05,7066.0
2021-04-28 13:20:00,89.04,89.08,88.93,89.01,6345.0,89.04,89.08,88.93,89.01,6345.0
2021-04-28 13:25:00,89.01,89.01,88.88,88.88,4105.0,89.01,89.01,88.88,88.88,4105.0
2021-04-28 13:30:00,88.91,89.1,88.87,89.07,21527.0,88.91,89.1,88.87,89.07,21527.0
2021-04-28 13:35:00,89.05,89.07,88.9,89.0,16891.0,89.05,89.07,88.9,89.0,16891.0
2021-04-28 13:40:00,89.02,89.07,88.92,89.03,19630.0,89.02,89.07,88.92,89.03,19630.0
2021-04-28 13:45:00,89.0,89.33,88.99,89.29,21676.0,89.0,89.33,88.99,89.29,21676.0
2021-04-28 13:50:00,89.28,89.49,88.93,88.93,20995.0,89.28,89.49,88.93,88.93,20995.0
2021-04-28 13:55:00,88.89,88.94,88.64,88.8,10383.0,88.89,88.94,88.64,88.8,10383.0
2021-04-28 14:00:00,88.79,89.03,88.5,88.96,8275.0,88.79,89.03,88.5,88.96,8275.0
2021-04-28 14:05:00,88.95,88.97,88.86,88.91,7420.0,88.95,88.97,88.86,88.91,7420.0
2021-04-28 14:10:00,88.93,88.98,88.77,88.93,13783.0,88.93,88.98,88.77,88.93,13783.0
2021-04-28 14:15:00,88.95,89.06,88.95,88.97,6168.0,88.95,89.06,88.95,88.97,6168.0
2021-04-28 14:20:00,89.02,89.19,89.0,89.06,11184.0,89.02,89.19,89.0,89.06,11184.0
2021-04-28 14:25:00,89.06,89.16,89.06,89.06,7054.0,89.06,89.16,89.06,89.06,7054.0
2021-04-28 14:30:00,89.09,89.19,88.88,89.01,12852.0,89.09,89.19,88.88,89.01,12852.0
2021-04-28 14:35:00,89.03,89.35,88.97,89.31,11527.0,89.03,89.35,88.97,89.31,11527.0
2021-04-28 14:40:00,89.29,89.46,89.29,89.41,11119.0,89.29,89.46,89.29,89.41,11119.0
2021-04-28 14:45:00,89.42,89.5,89.1,89.14,9352.0,89.42,89.5,89.1,89.14,9352.0
2021-04-28 14:50:00,89.1,89.17,89.06,89.08,7423.0,89.1,89.17,89.06,89.08,7423.0
2021-04-28 14:55:00,89.1,89.12,88.96,89.07,12553.0,89.1,89.12,88.96,89.07,12553.0
2021-04-28 15:00:00,89.06,89.12,89.0,89.1,11919.0,89.06,89.12,89.0,89.1,11919.0
2021-04-28 15:05:00,89.06,89.09,88.91,89.09,11885.0,89.06,89.09,88.91,89.09,11885.0
2021-04-28 15:10:00,89.1,89.1,88.65,88.82,10228.0,89.1,89.1,88.65,88.82,10228.0
2021-04-28 15:15:00,88.81,88.97,88.79,88.91,12925.0,88.81,88.97,88.79,88.91,12925.0
2021-04-28 15:20:00,88.87,88.9,88.77,88.77,8301.0,88.87,88.9,88.77,88.77,8301.0
2021-04-28 15:25:00,88.8,88.93,88.76,88.78,9019.0,88.8,88.93,88.76,88.78,9019.0
2021-04-28 15:30:00,88.82,88.87,88.65,88.7,13007.0,88.82,88.87,88.65,88.7,13007.0
2021-04-28 15:35:00,88.72,88.85,88.67,88.85,9939.0,88.72,88.85,88.67,88.85,9939.0
2021-04-28 15:40:00,88.83,88.86,88.66,88.74,12626.0,88.83,88.86,88.66,88.74,12626.0
2021-04-28 15:45:00,88.73,88.98,88.7,88.84,37341.0,88.73,88.98,88.7,88.84,37341.0
2021-04-28 15:50:00,88.85,89.02,88.74,88.77,42353.0,88.85,89.02,88.74,88.77,42353.0
2021-04-28 15:55:00,88.74,89.04,88.63,88.63,111024.0,88.74,89.04,88.63,88.63,111024.0
2021-04-29 09:30:00,89.94,89.99,88.98,89.57,52176.0,89.94,89.99,88.98,89.57,52176.0
2021-04-29 09:35:00,89.68,89.85,89.24,89.69,27393.0,89.68,89.85,89.24,89.69,27393.0
2021-04-29 09:40:00,89.58,89.59,88.57,88.57,39594.0,89.58,89.59,88.57,88.57,39594.0
2021-04-29 09:45:00,88.77,88.77,88.08,88.23,40230.0,88.77,88.77,88.08,88.23,40230.0
2021-04-29 09:50:00,88.2,88.68,87.95,88.23,28507.0,88.2,88.68,87.95,88.23,28507.0
2021-04-29 09:55:00,88.12,88.5,88.12,88.33,14514.0,88.12,88.5,88.12,88.33,14514.0
2021-04-29 10:00:00,88.27,88.49,88.13,88.25,29065.0,88.27,88.49,88.13,88.25,29065.0
2021-04-29 10:05:00,88.24,88.54,87.98,88.17,68508.0,88.24,88.54,87.98,88.17,68508.0
2021-04-29 10:10:00,88.12,88.67,88.03,88.32,38133.0,88.12,88.67,88.03,88.32,38133.0
2021-04-29 10:15:00,88.24,88.45,88.08,88.22,25498.0,88.24,88.45,88.08,88.22,25498.0
2021-04-29 10:20:00,88.21,88.6,88.21,88.55,56673.0,88.21,88.6,88.21,88.55,56673.0
2021-04-29 10:25:00,88.6,88.61,88.07,88.17,21702.0,88.6,88.61,88.07,88.17,21702.0
2021-04-29 10:30:00,88.1,88.48,87.98,88.42,58693.0,88.1,88.48,87.98,88.42,58693.0
2021-04-29 10:35:00,88.42,88.48,87.52,87.53,129044.0,88.42,88.48,87.52,87.53,129044.0
2021-04-29 10:40:00,87.65,87.84,87.51,87.67,26469.0,87.65,87.84,87.51,87.67,26469.0
2021-04-29 10:45:00,87.62,87.74,86.8,86.88,77312.0,87.62,87.74,86.8,86.88,77312.0
2021-04-29 10:50:00,86.9,87.71,86.63,87.48,78674.0,86.9,87.71,86.63,87.48,78674.0
2021-04-29 10:55:00,87.41,88.0,87.4,87.94,23397.0,87.41,88.0,87.4,87.94,23397.0
2021-04-29 11:00:00,87.89,88.04,87.82,88.0,29957.0,87.89,88.04,87.82,88.0,29957.0
2021-04-29 11:05:00,87.99,88.0,87.63,87.8,37333.0,87.99,88.0,87.63,87.8,37333.0
2021-04-29 11:10:00,87.81,88.0,87.72,87.97,7717.0,87.81,88.0,87.72,87.97,7717.0
2021-04-29 11:15:00,87.88,88.0,87.73,87.8,9495.0,87.88,88.0,87.73,87.8,9495.0
2021-04-29 11:20:00,87.73,87.79,87.47,87.79,11028.0,87.73,87.79,87.47,87.79,11028.0
2021-04-29 11:25:00,87.79,88.0,87.7,87.95,12235.0,87.79,88.0,87.7,87.95,12235.0
2021-04-29 11:30:00,87.87,88.0,87.77,87.85,22903.0,87.87,88.0,87.77,87.85,22903.0
2021-04-29 11:35:00,87.91,88.05,87.9,87.96,21280.0,87.91,88.05,87.9,87.96,21280.0
2021-04-29 11:40:00,87.98,88.24,87.97,88.07,6670.0,87.98,88.24,87.97,88.07,6670.0
2021-04-29 11:45:00,87.95,88.12,87.95,88.01,6973.0,87.95,88.12,87.95,88.01,6973.0
2021-04-29 11:50:00,87.99,88.09,87.92,88.05,15064.0,87.99,88.09,87.92,88.05,15064.0
2021-04-29 11:55:00,87.97,87.98,87.79,87.86,43094.0,87.97,87.98,87.79,87.86,43094.0
2021-04-29 12:00:00,87.88,87.93,87.6,87.71,82953.0,87.88,87.93,87.6,87.71,82953.0
2021-04-29 12:05:00,87.77,87.92,87.57,87.69,90465.0,87.77,87.92,87.57,87.69,90465.0
2021-04-29 12:10:00,87.69,87.83,87.46,87.61,78990.0,87.69,87.83,87.46,87.61,78990.0
2021-04-29 12:15:00,87.62,87.86,87.45,87.81,14544.0,87.62,87.86,87.45,87.81,14544.0
2021-04-29 12:20:00,87.77,87.77,87.31,87.38,13515.0,87.77,87.77,87.31,87.38,13515.0
2021-04-29 12:25:00,87.33,87.45,87.15,87.26,17523.0,87.33,87.45,87.15,87.26,17523.0
2021-04-29 12:30:00,87.28,87.4,87.11,87.34,19654.0,87.28,87.4,87.11,87.34,19654.0
2021-04-29 12:35:00,87.38,87.46,87.23,87.42,16846.0,87.38,87.46,87.23,87.42,16846.0
2021-04-29 12:40:00,87.37,87.41,87.25,87.35,10861.0,87.37,87.41,87.25,87.35,10861.0
2021-04-29 12:45:00,87.32,87.47,87.15,87.47,12599.0,87.32,87.47,87.15,87.47,12599.0
2021-04-29 12:50:00,87.4,87.58,87.37,87.52,20192.0,87.4,87.58,87.37,87.52,20192.0
2021-04-29 12:55:00,87.53,87.56,87.35,87.35,9571.0,87.53,87.56,87.35,87.35,9571.0
2021-04-29 13:00:00,87.41,87.42,86.91,86.99,19007.0,87.41,87.42,86.91,86.99,19007.0
2021-04-29 13:05:00,87.02,87.2,86.84,86.88,15910.0,87.02,87.2,86.84,86.88,15910.0
2021-04-29 13:10:00,86.88,87.2,86.88,87.19,12461.0,86.88,87.2,86.88,87.19,12461.0
2021-04-29 13:15:00,87.19,87.24,87.08,87.19,9173.0,87.19,87.24,87.08,87.19,9173.0
2021-04-29 13:20:00,87.16,87.3,87.01,87.04,23390.0,87.16,87.3,87.01,87.04,23390.0
2021-04-29 13:25:00,86.96,87.14,86.93,87.0,8979.0,86.96,87.14,86.93,87.0,8979.0
2021-04-29 13:30:00,87.04,87.22,86.96,87.06,9505.0,87.04,87.22,86.96,87.06,9505.0
2021-04-29 13:35:00,87.06,87.11,86.82,86.83,8112.0,87.06,87.11,86.82,86.83,8112.0
2021-04-29 13:40:00,86.84,86.98,86.72,86.97,12185.0,86.84,86.98,86.72,86.97,12185.0
2021-04-29 13:45:00,87.05,87.27,87.02,87.14,10815.0,87.05,87.27,87.02,87.14,10815.0
2021-04-29 13:50:00,87.12,87.21,87.08,87.16,7212.0,87.12,87.21,87.08,87.16,7212.0
2021-04-29 13:55:00,87.2,87.37,87.18,87.35,16075.0,87.2,87.37,87.18,87.35,16075.0
2021-04-29 14:00:00,87.37,87.42,86.95,87.01,8579.0,87.37,87.42,86.95,87.01,8579.0
2021-04-29 14:05:00,87.02,87.07,86.93,87.06,5721.0,87.02,87.07,86.93,87.06,5721.0
2021-04-29 14:10:00,87.01,87.35,86.99,87.34,15962.0,87.01,87.35,86.99,87.34,15962.0
2021-04-29 14:15:00,87.34,87.43,87.23,87.4,9804.0,87.34,87.43,87.23,87.4,9804.0
2021-04-29 14:20:00,87.36,87.36,87.24,87.31,11396.0,87.36,87.36,87.24,87.31,11396.0
2021-04-29 14:25:00,87.35,87.35,87.09,87.09,10643.0,87.35,87.35,87.09,87.09,10643.0
2021-04-29 14:30:00,87.11,87.22,87.05,87.08,11981.0,87.11,87.22,87.05,87.08,11981.0
2021-04-29 14:35:00,87.08,87.31,87.05,87.31,14481.0,87.08,87.31,87.05,87.31,14481.0
2021-04-29 14:40:00,87.32,87.49,87.3,87.48,10552.0,87.32,87.49,87.3,87.48,10552.0
2021-04-29 14:45:00,87.51,87.73,87.51,87.6,17598.0,87.51,87.73,87.51,87.6,17598.0
2021-04-29 14:50:00,87.61,87.61,87.33,87.38,14811.0,87.61,87.61,87.33,87.38,14811.0
2021-04-29 14:55:00,87.4,87.63,87.35,87.53,11788.0,87.4,87.63,87.35,87.53,11788.0
2021-04-29 15:00:00,87.52,87.83,87.51,87.69,25600.0,87.52,87.83,87.51,87.69,25600.0
2021-04-29 15:05:00,87.69,87.73,87.64,87.71,11272.0,87.69,87.73,87.64,87.71,11272.0
2021-04-29 15:10:00,87.71,87.79,87.58,87.73,20737.0,87.71,87.79,87.58,87.73,20737.0
2021-04-29 15:15:00,87.73,87.74,87.58,87.71,46217.0,87.73,87.74,87.58,87.71,46217.0
2021-04-29 15:20:00,87.75,87.79,87.21,87.26,38123.0,87.75,87.79,87.21,87.26,38123.0
2021-04-29 15:25:00,87.22,87.35,87.16,87.31,33030.0,87.22,87.35,87.16,87.31,33030.0
2021-04-29 15:30:00,87.32,87.83,87.32,87.63,21463.0,87.32,87.83,87.32,87.63,21463.0
2021-04-29 15:35:00,87.59,87.61,87.44,87.47,26460.0,87.59,87.61,87.44,87.47,26460.0
2021-04-29 15:40:00,87.48,87.53,87.36,87.37,22440.0,87.48,87.53,87.36,87.37,22440.0
2021-04-29 15:45:00,87.37,87.53,87.29,87.4,29583.0,87.37,87.53,87.29,87.4,29583.0
2021-04-29 15:50:00,87.4,87.71,87.4,87.55,65268.0,87.4,87.71,87.4,87.55,65268.0
2021-04-29 15:55:00,87.57,87.59,87.26,87.26,94216.0,87.57,87.59,87.26,87.26,94216.0
2021-04-30 09:30:00,84.2,84.91,81.44,82.16,203410.0,84.2,84.91,81.44,82.16,203410.0
2021-04-30 09:35:00,82.02,82.47,80.84,81.17,153514.0,82.02,82.47,80.84,81.17,153514.0
2021-04-30 09:40:00,81.15,81.95,81.0,81.27,107318.0,81.15,81.95,81.0,81.27,107318.0
2021-04-30 09:45:00,81.44,82.12,81.13,82.06,153556.0,81.44,82.12,81.13,82.06,153556.0
2021-04-30 09:50:00,82.01,82.25,80.58,80.61,108262.0,82.01,82.25,80.58,80.61,108262.0
2021-04-30 09:55:00,80.67,81.0,80.25,80.46,124838.0,80.67,81.0,80.25,80.46,124838.0
2021-04-30 10:00:00,80.42,80.54,80.05,80.2,213996.0,80.42,80.54,80.05,80.2,213996.0
2021-04-30 10:05:00,80.2,80.52,80.03,80.06,110859.0,80.2,80.52,80.03,80.06,110859.0
2021-04-30 10:10:00,80.16,80.19,79.52,79.56,149347.0,80.16,80.19,79.52,79.56,149347.0
2021-04-30 10:15:00,79.53,79.8,78.98,79.04,164201.0,79.53,79.8,78.98,79.04,164201.0
2021-04-30 10:20:00,79.12,79.58,79.03,79.45,91211.0,79.12,79.58,79.03,79.45,91211.0
2021-04-30 10:25:00,79.45,79.74,79.1,79.49,119625.0,79.45,79.74,79.1,79.49,119625.0
2021-04-30 10:30:00,79.53,79.84,79.4,79.54,94421.0,79.53,79.84,79.4,79.54,94421.0
2021-04-30 10:35:00,79.54,79.58,78.99,79.03,102553.0,79.54,79.58,78.99,79.03,102553.0
2021-04-30 10:40:00,78.98,79.09,78.73,78.94,102623.0,78.98,79.09,78.73,78.94,102623.0
2021-04-30 10:45:00,78.99,79.01,78.63,78.66,76799.0,78.99,79.01,78.63,78.66,76799.0
2021-04-30 10:50:00,78.66,78.7,78.32,78.69,121097.0,78.66,78.7,78.32,78.69,121097.0
2021-04-30 10:55:00,78.68,79.19,78.66,79.13,106686.0,78.68,79.19,78.66,79.13,106686.0
2021-04-30 11:00:00,79.12,79.18,78.67,78.7,96728.0,79.12,79.18,78.67,78.7,96728.0
2021-04-30 11:05:00,78.7,79.21,78.7,79.09,68167.0,78.7,79.21,78.7,79.09,68167.0
2021-04-30 11:10:00,79.11,79.28,78.97,79.23,42867.0,79.11,79.28,78.97,79.23,42867.0
2021-04-30 11:15:00,79.23,79.6,79.22,79.35,92780.0,79.23,79.6,79.22,79.35,92780.0
2021-04-30 11:20:00,79.33,79.35,78.81,78.94,57955.0,79.33,79.35,78.81,78.94,57955.0
2021-04-30 11:25:00,78.95,79.12,78.88,78.95,27605.0,78.95,79.12,78.88,78.95,27605.0
2021-04-30 11:30:00,78.93,78.95,78.42,78.45,68852.0,78.93,78.95,78.42,78.45,68852.0
2021-04-30 11:35:00,78.45,78.95,78.35,78.64,83207.0,78.45,78.95,78.35,78.64,83207.0
2021-04-30 11:40:00,78.62,78.94,78.51,78.69,122199.0,78.62,78.94,78.51,78.69,122199.0
2021-04-30 11:45:00,78.67,78.85,78.5,78.51,49175.0,78.67,78.85,78.5,78.51,49175.0
2021-04-30 11:50:00,78.52,78.8,78.41,78.45,58054.0,78.52,78.8,78.41,78.45,58054.0
2021-04-30 11:55:00,78.44,78.51,78.2,78.47,77422.0,78.44,78.51,78.2,78.47,77422.0
2021-04-30 12:00:00,78.52,78.58,78.22,78.27,39007.0,78.52,78.58,78.22,78.27,39007.0
2021-04-30 12:05:00,78.26,78.52,78.23,78.5,38995.0,78.26,78.52,78.23,78.5,38995.0
2021-04-30 12:10:00,78.5,78.72,78.41,78.61,51763.0,78.5,78.72,78.41,78.61,51763.0
2021-04-30 12:15:00,78.61,78.69,78.52,78.52,44207.0,78.61,78.69,78.52,78.52,44207.0
2021-04-30 12:20:00,78.52,78.59,78.2,78.4,52613.0,78.52,78.59,78.2,78.4,52613.0
2021-04-30 12:25:00,78.37,78.58,78.37,78.58,34871.0,78.37,78.58,78.37,78.58,34871.0
2021-04-30 12:30:00,78.53,78.66,78.37,78.42,32785.0,78.53,78.66,78.37,78.42,32785.0
2021-04-30 12:35:00,78.39,78.4,78.22,78.35,43392.0,78.39,78.4,78.22,78.35,43392.0
2021-04-30 12:40:00,78.35,78.49,78.24,78.27,42893.0,78.35,78.49,78.24,78.27,42893.0
2021-04-30 12:45:00,78.27,78.32,78.05,78.08,55017.0,78.27,78.32,78.05,78.08,55017.0
2021-04-30 12:50:00,78.07,78.19,78.0,78.09,81939.0,78.07,78.19,78.0,78.09,81939.0
2021-04-30 12:55:00,78.1,78.21,78.01,78.18,71104.0,78.1,78.21,78.01,78.18,71104.0
2021-04-30 13:00:00,78.18,78.27,78.03,78.04,60497.0,78.18,78.27,78.03,78.04,60497.0
2021-04-30 13:05:00,78.04,78.27,78.01,78.27,132803.0,78.04,78.27,78.01,78.27,132803.0
2021-04-30 13:10:00,78.28,78.35,78.11,78.22,100666.0,78.28,78.35,78.11,78.22,100666.0
2021-04-30 13:15:00,78.22,78.31,78.1,78.12,66541.0,78.22,78.31,78.1,78.12,66541.0
2021-04-30 13:20:00,78.12,78.28,78.07,78.19,34136.0,78.12,78.28,78.07,78.19,34136.0
2021-04-30 13:25:00,78.17,78.29,78.1,78.17,31498.0,78.17,78.29,78.1,78.17,31498.0
2021-04-30 13:30:00,78.15,78.22,78.02,78.07,24459.0,78.15,78.22,78.02,78.07,24459.0
2021-04-30 13:35:00,78.04,78.11,78.03,78.09,21968.0,78.04,78.11,78.03,78.09,21968.0
2021-04-30 13:40:00,78.08,78.08,78.0,78.01,31571.0,78.08,78.08,78.0,78.01,31571.0
2021-04-30 13:45:00,78.0,78.01,77.39,77.41,192869.0,78.0,78.01,77.39,77.41,192869.0
2021-04-30 13:50:00,77.39,77.54,77.33,77.45,78412.0,77.39,77.54,77.33,77.45,78412.0
2021-04-30 13:55:00,77.41,77.5,77.32,77.44,46966.0,77.41,77.5,77.32,77.44,46966.0
2021-04-30 14:00:00,77.44,77.45,77.14,77.39,80267.0,77.44,77.45,77.14,77.39,80267.0
2021-04-30 14:05:00,77.39,77.8,77.36,77.8,95854.0,77.39,77.8,77.36,77.8,95854.0
2021-04-30 14:10:00,77.8,77.97,77.67,77.94,115830.0,77.8,77.97,77.67,77.94,115830.0
2021-04-30 14:15:00,77.92,77.93,77.33,77.37,69768.0,77.92,77.93,77.33,77.37,69768.0
2021-04-30 14:20:00,77.37,77.49,77.35,77.41,51299.0,77.37,77.49,77.35,77.41,51299.0
2021-04-30 14:25:00,77.43,77.55,77.37,77.55,37668.0,77.43,77.55,77.37,77.55,37668.0
2021-04-30 14:30:00,77.52,77.55,77.35,77.5,41264.0,77.52,77.55,77.35,77.5,41264.0
2021-04-30 14:35:00,77.51,77.58,77.46,77.58,37810.0,77.51,77.58,77.46,77.58,37810.0
2021-04-30 14:40:00,77.59,77.89,77.52,77.86,395930.0,77.59,77.89,77.52,77.86,395930.0
2021-04-30 14:45:00,77.86,77.86,77.7,77.79,66484.0,77.86,77.86,77.7,77.79,66484.0
2021-04-30 14:50:00,77.79,77.8,77.66,77.7,41745.0,77.79,77.8,77.66,77.7,41745.0
2021-04-30 14:55:00,77.67,77.68,77.51,77.57,33008.0,77.67,77.68,77.51,77.57,33008.0
2021-04-30 15:00:00,77.57,77.61,77.4,77.42,105286.0,77.57,77.61,77.4,77.42,105286.0
2021-04-30 15:05:00,77.42,77.48,77.37,77.45,32917.0,77.42,77.48,77.37,77.45,32917.0
2021-04-30 15:10:00,77.47,77.48,77.39,77.45,35475.0,77.47,77.48,77.39,77.45,35475.0
2021-04-30 15:15:00,77.45,77.55,77.4,77.41,64432.0,77.45,77.55,77.4,77.41,64432.0
2021-04-30 15:20:00,77.41,77.45,77.25,77.34,111446.0,77.41,77.45,77.25,77.34,111446.0
2021-04-30 15:25:00,77.34,77.42,77.2,77.36,61559.0,77.34,77.42,77.2,77.36,61559.0
2021-04-30 15:30:00,77.36,77.36,77.05,77.35,77103.0,77.36,77.36,77.05,77.35,77103.0
2021-04-30 15:35:00,77.35,77.35,77.1,77.11,114027.0,77.35,77.35,77.1,77.11,114027.0
2021-04-30 15:40:00,77.08,77.1,76.81,76.92,155555.0,77.08,77.1,76.81,76.92,155555.0
2021-04-30 15:45:00,76.91,76.92,76.74,76.83,110068.0,76.91,76.92,76.74,76.83,110068.0
2021-04-30 15:50:00,76.82,77.01,76.43,76.43,287346.0,76.82,77.01,76.43,76.43,287346.0
2021-04-30 15:55:00,76.44,76.55,76.41,76.52,269719.0,76.44,76.55,76.41,76.52,269719.0
2021-05-03 09:30:00,77.62,77.74,76.79,77.19,235451.0,77.62,77.74,76.79,77.19,235451.0
2021-05-03 09:35:00,77.16,77.41,76.33,76.79,144749.0,77.16,77.41,76.33,76.79,144749.0
2021-05-03 09:40:00,76.75,77.13,76.6,76.69,49430.0,76.75,77.13,76.6,76.69,49430.0
2021-05-03 09:45:00,76.69,76.81,76.21,76.47,78046.0,76.69,76.81,76.21,76.47,78046.0
2021-05-03 09:50:00,76.53,77.04,76.45,76.97,47573.0,76.53,77.04,76.45,76.97,47573.0
2021-05-03 09:55:00,76.91,77.08,76.83,77.02,49269.0,76.91,77.08,76.83,77.02,49269.0
2021-05-03 10:00:00,76.95,77.16,76.84,76.92,61761.0,76.95,77.16,76.84,76.92,61761.0
2021-05-03 10:05:00,76.95,77.13,76.91,76.94,49481.0,76.95,77.13,76.91,76.94,49481.0
2021-05-03 10:10:00,76.92,77.23,76.88,77.06,54923.0,76.92,77.23,76.88,77.06,54923.0
2021-05-03 10:15:00,77.04,77.35,76.91,77.27,28605.0,77.04,77.35,76.91,77.27,28605.0
2021-05-03 10:20:00,77.35,77.36,77.02,77.22,34186.0,77.35,77.36,77.02,77.22,34186.0
2021-05-03 10:25:00,77.2,77.45,77.05,77.16,29268.0,77.2,77.45,77.05,77.16,29268.0
2021-05-03 10:30:00,77.2,77.31,77.11,77.25,14122.0,77.2,77.31,77.11,77.25,14122.0
2021-05-03 10:35:00,77.24,77.43,76.74,76.75,28912.0,77.24,77.43,76.74,76.75,28912.0
2021-05-03 10:40:00,76.78,76.82,76.3,76.3,37043.0,76.78,76.82,76.3,76.3,37043.0
2021-05-03 10:45:00,76.3,76.47,76.13,76.14,44572.0,76.3,76.47,76.13,76.14,44572.0
2021-05-03 10:50:00,76.17,76.59,76.08,76.59,34298.0,76.17,76.59,76.08,76.59,34298.0
2021-05-03 10:55:00,76.56,76.56,75.95,76.1,50797.0,76.56,76.56,75.95,76.1,50797.0
2021-05-03 11:00:00,76.05,76.18,75.97,76.01,29329.0,76.05,76.18,75.97,76.01,29329.0
2021-05-03 11:05:00,76.07,76.27,76.03,76.19,15169.0,76.07,76.27,76.03,76.19,15169.0
2021-05-03 11:10:00,76.19,76.2,75.8,75.87,27549.0,76.19,76.2,75.8,75.87,27549.0
2021-05-03 11:15:00,75.88,75.97,75.76,75.8,21340.0,75.88,75.97,75.76,75.8,21340.0
2021-05-03 11:20:00,75.79,76.19,75.77,76.07,41418.0,75.79,76.19,75.77,76.07,41418.0
2021-05-03 11:25:00,76.06,76.06,75.67,75.78,26937.0,76.06,76.06,75.67,75.78,26937.0
2021-05-03 11:30:00,75.78,76.25,75.73,76.24,17275.0,75.78,76.25,75.73,76.24,17275.0
2021-05-03 11:35:00,76.19,76.65,76.13,76.61,24725.0,76.19,76.65,76.13,76.61,24725.0
2021-05-03 11:40:00,76.65,76.95,76.49,76.69,90776.0,76.65,76.95,76.49,76.69,90776.0
2021-05-03 11:45:00,76.72,76.76,76.47,76.47,24344.0,76.72,76.76,76.47,76.47,24344.0
2021-05-03 11:50:00,76.53,76.53,76.24,76.31,14867.0,76.53,76.53,76.24,76.31,14867.0
2021-05-03 11:55:00,76.36,76.62,76.31,76.56,43929.0,76.36,76.62,76.31,76.56,43929.0
2021-05-03 12:00:00,76.55,76.56,76.26,76.35,11729.0,76.55,76.56,76.26,76.35,11729.0
2021-05-03 12:05:00,76.33,76.42,76.25,76.26,12921.0,76.33,76.42,76.25,76.26,12921.0
2021-05-03 12:10:00,76.24,76.25,76.13,76.21,16794.0,76.24,76.25,76.13,76.21,16794.0
2021-05-03 12:15:00,76.21,76.55,76.16,76.45,26733.0,76.21,76.55,76.16,76.45,26733.0
2021-05-03 12:20:00,76.45,76.59,76.45,76.58,15244.0,76.45,76.59,76.45,76.58,15244.0
2021-05-03 12:25:00,76.55,76.6,76.48,76.58,16805.0,76.55,76.6,76.48,76.58,16805.0
2021-05-03 12:30:00,76.56,76.6,76.52,76.58,22568.0,76.56,76.6,76.52,76.58,22568.0
2021-05-03 12:35:00,76.58,76.6,76.31,76.47,28813.0,76.58,76.6,76.31,76.47,28813.0
2021-05-03 12:40:00,76.5,76.51,76.39,76.4,19348.0,76.5,76.51,76.39,76.4,19348.0
2021-05-03 12:45:00,76.39,76.62,76.37,76.57,18275.0,76.39,76.62,76.37,76.57,18275.0
2021-05-03 12:50:00,76.58,76.68,76.55,76.58,15408.0,76.58,76.68,76.55,76.58,15408.0
2021-05-03 12:55:00,76.59,76.59,76.39,76.43,20857.0,76.59,76.59,76.39,76.43,20857.0
2021-05-03 13:00:00,76.42,76.57,76.38,76.44,11687.0,76.42,76.57,76.38,76.44,11687.0
2021-05-03 13:05:00,76.44,76.5,76.19,76.21,31176.0,76.44,76.5,76.19,76.21,31176.0
2021-05-03 13:10:00,76.2,76.23,76.09,76.1,31676.0,76.2,76.23,76.09,76.1,31676.0
2021-05-03 13:15:00,76.11,76.14,75.82,75.87,39898.0,76.11,76.14,75.82,75.87,39898.0
2021-05-03 13:20:00,75.91,75.91,75.71,75.77,17015.0,75.91,75.91,75.71,75.77,17015.0
2021-05-03 13:25:00,75.75,75.8,75.62,75.63,41381.0,75.75,75.8,75.62,75.63,41381.0
2021-05-03 13:30:00,75.62,75.81,75.58,75.72,17768.0,75.62,75.81,75.58,75.72,17768.0
2021-05-03 13:35:00,75.72,75.74,75.44,75.47,45941.0,75.72,75.74,75.44,75.47,45941.0
2021-05-03 13:40:00,75.49,75.5,74.87,74.87,161979.0,75.49,75.5,74.87,74.87,161979.0
2021-05-03 13:45:00,74.87,75.08,74.87,75.06,38620.0,74.87,75.08,74.87,75.06,38620.0
2021-05-03 13:50:00,75.06,75.09,74.73,74.73,34496.0,75.06,75.09,74.73,74.73,34496.0
2021-05-03 13:55:00,74.75,74.77,74.05,74.11,157974.0,74.75,74.77,74.05,74.11,157974.0
2021-05-03 14:00:00,74.11,74.62,74.1,74.5,68881.0,74.11,74.62,74.1,74.5,68881.0
2021-05-03 14:05:00,74.53,74.74,74.42,74.49,31116.0,74.53,74.74,74.42,74.49,31116.0
2021-05-03 14:10:00,74.52,74.75,74.44,74.75,47313.0,74.52,74.75,74.44,74.75,47313.0
2021-05-03 14:15:00,74.73,74.75,74.52,74.68,37719.0,74.73,74.75,74.52,74.68,37719.0
2021-05-03 14:20:00,74.77,74.97,74.56,74.96,87315.0,74.77,74.97,74.56,74.96,87315.0
2021-05-03 14:25:00,74.96,75.11,74.84,75.05,26564.0,74.96,75.11,74.84,75.05,26564.0
2021-05-03 14:30:00,75.06,75.32,74.95,75.29,25198.0,75.06,75.32,74.95,75.29,25198.0
2021-05-03 14:35:00,75.31,75.32,75.01,75.08,19817.0,75.31,75.32,75.01,75.08,19817.0
2021-05-03 14:40:00,75.04,75.27,75.02,75.09,25028.0,75.04,75.27,75.02,75.09,25028.0
2021-05-03 14:45:00,75.09,75.41,75.09,75.38,17522.0,75.09,75.41,75.09,75.38,17522.0
2021-05-03 14:50:00,75.39,75.45,75.18,75.42,29620.0,75.39,75.45,75.18,75.42,29620.0
2021-05-03 14:55:00,75.39,75.41,75.07,75.23,25241.0,75.39,75.41,75.07,75.23,25241.0
2021-05-03 15:00:00,75.23,75.27,75.1,75.15,44416.0,75.23,75.27,75.1,75.15,44416.0
2021-05-03 15:05:00,75.16,75.22,75.1,75.18,16912.0,75.16,75.22,75.1,75.18,16912.0
2021-05-03 15:10:00,75.18,75.29,75.1,75.16,22397.0,75.18,75.29,75.1,75.16,22397.0
2021-05-03 15:15:00,75.16,75.59,75.16,75.57,39106.0,75.16,75.59,75.16,75.57,39106.0
2021-05-03 15:20:00,75.57,75.57,75.41,75.44,40310.0,75.57,75.57,75.41,75.44,40310.0
2021-05-03 15:25:00,75.47,75.62,75.34,75.4,135542.0,75.47,75.62,75.34,75.4,135542.0
2021-05-03 15:30:00,75.39,75.65,75.39,75.62,32757.0,75.39,75.65,75.39,75.62,32757.0
2021-05-03 15:35:00,75.63,75.69,75.42,75.51,47031.0,75.63,75.69,75.42,75.51,47031.0
2021-05-03 15:40:00,75.5,75.81,75.49,75.7,86619.0,75.5,75.81,75.49,75.7,86619.0
2021-05-03 15:45:00,75.7,75.87,75.64,75.72,89238.0,75.7,75.87,75.64,75.72,89238.0
2021-05-03 15:50:00,75.72,75.78,75.45,75.69,147638.0,75.72,75.78,75.45,75.69,147638.0
2021-05-03 15:55:00,75.68,75.87,75.54,75.77,282590.0,75.68,75.87,75.54,75.77,282590.0
2021-05-04 09:30:00,74.0,74.28,73.46,74.17,135401.0,74.0,74.28,73.46,74.17,135401.0
2021-05-04 09:35:00,74.16,74.47,73.55,73.91,91027.0,74.16,74.47,73.55,73.91,91027.0
2021-05-04 09:40:00,73.97,74.25,73.06,73.1,87891.0,73.97,74.25,73.06,73.1,87891.0
2021-05-04 09:45:00,73.09,73.17,72.78,72.86,104408.0,73.09,73.17,72.78,72.86,104408.0
2021-05-04 09:50:00,72.86,72.98,72.41,72.53,124079.0,72.86,72.98,72.41,72.53,124079.0
2021-05-04 09:55:00,72.47,72.6,72.05,72.12,64394.0,72.47,72.6,72.05,72.12,64394.0
2021-05-04 10:00:00,72.09,72.53,71.89,72.05,60012.0,72.09,72.53,71.89,72.05,60012.0
2021-05-04 10:05:00,72.06,72.12,71.79,71.94,58480.0,72.06,72.12,71.79,71.94,58480.0
2021-05-04 10:10:00,71.9,72.26,71.71,72.13,73445.0,71.9,72.26,71.71,72.13,73445.0
2021-05-04 10:15:00,72.16,72.76,71.98,72.71,82196.0,72.16,72.76,71.98,72.71,82196.0
2021-05-04 10:20:00,72.71,73.11,72.46,73.06,40976.0,72.71,73.11,72.46,73.06,40976.0
2021-05-04 10:25:00,73.05,73.79,73.01,73.79,85395.0,73.05,73.79,73.01,73.79,85395.0
2021-05-04 10:30:00,73.7,73.9,73.11,73.26,48848.0,73.7,73.9,73.11,73.26,48848.0
2021-05-04 10:35:00,73.26,73.84,73.23,73.82,15086.0,73.26,73.84,73.23,73.82,15086.0
2021-05-04 10:40:00,73.87,73.93,73.55,73.57,28706.0,73.87,73.93,73.55,73.57,28706.0
2021-05-04 10:45:00,73.56,73.61,73.29,73.38,13821.0,73.56,73.61,73.29,73.38,13821.0
2021-05-04 10:50:00,73.3,73.35,72.94,73.1,24260.0,73.3,73.35,72.94,73.1,24260.0
2021-05-04 10:55:00,73.13,73.25,73.05,73.18,21017.0,73.13,73.25,73.05,73.18,21017.0
2021-05-04 11:00:00,73.19,73.33,72.88,73.24,28986.0,73.19,73.33,72.88,73.24,28986.0
2021-05-04 11:05:00,73.24,73.24,72.93,73.06,40259.0,73.24,73.24,72.93,73.06,40259.0
2021-05-04 11:10:00,73.05,73.07,72.6,72.72,55994.0,73.05,73.07,72.6,72.72,55994.0
2021-05-04 11:15:00,72.73,72.87,72.67,72.81,34191.0,72.73,72.87,72.67,72.81,34191.0
2021-05-04 11:20:00,72.82,73.05,72.73,72.98,22242.0,72.82,73.05,72.73,72.98,22242.0
2021-05-04 11:25:00,73.01,73.69,72.95,73.65,18171.0,73.01,73.69,72.95,73.65,18171.0
2021-05-04 11:30:00,73.68,73.81,73.52,73.52,17169.0,73.68,73.81,73.52,73.52,17169.0
2021-05-04 11:35:00,73.54,73.59,73.38,73.52,13834.0,73.54,73.59,73.38,73.52,13834.0
2021-05-04 11:40:00,73.45,73.59,73.27,73.32,10917.0,73.45,73.59,73.27,73.32,10917.0
2021-05-04 11:45:00,73.32,73.38,73.17,73.31,11362.0,73.32,73.38,73.17,73.31,11362.0
2021-05-04 11:50:00,73.26,73.26,73.04,73.12,13658.0,73.26,73.26,73.04,73.12,13658.0
2021-05-04 11:55:00,73.09,73.23,73.01,73.18,34386.0,73.09,73.23,73.01,73.18,34386.0
2021-05-04 12:00:00,73.19,73.44,73.19,73.4,6330.0,73.19,73.44,73.19,73.4,6330.0
2021-05-04 12:05:00,73.4,73.5,73.22,73.48,12938.0,73.4,73.5,73.22,73.48,12938.0
2021-05-04 12:10:00,73.5,73.62,73.48,73.51,7852.0,73.5,73.62,73.48,73.51,7852.0
2021-05-04 12:15:00,73.53,73.58,73.37,73.49,15786.0,73.53,73.58,73.37,73.49,15786.0
2021-05-04 12:20:00,73.48,73.49,73.29,73.31,6436.0,73.48,73.49,73.29,73.31,6436.0
2021-05-04 12:25:00,73.3,73.41,73.23,73.33,7012.0,73.3,73.41,73.23,73.33,7012.0
2021-05-04 12:30:00,73.35,73.45,73.22,73.22,13533.0,73.35,73.45,73.22,73.22,13533.0
2021-05-04 12:35:00,73.24,73.36,73.16,73.3,14617.0,73.24,73.36,73.16,73.3,14617.0
2021-05-04 12:40:00,73.27,73.31,73.18,73.28,7578.0,73.27,73.31,73.18,73.28,7578.0
2021-05-04 12:45:00,73.27,73.45,73.23,73.39,5853.0,73.27,73.45,73.23,73.39,5853.0
2021-05-04 12:50:00,73.45,73.57,73.41,73.45,11692.0,73.45,73.57,73.41,73.45,11692.0
2021-05-04 12:55:00,73.44,73.53,73.37,73.4,11561.0,73.44,73.53,73.37,73.4,11561.0
2021-05-04 13:00:00,73.39,73.5,73.31,73.47,10072.0,73.39,73.5,73.31,73.47,10072.0
2021-05-04 13:05:00,73.46,73.63,73.4,73.57,17211.0,73.46,73.63,73.4,73.57,17211.0
2021-05-04 13:10:00,73.55,73.58,73.36,73.56,10675.0,73.55,73.58,73.36,73.56,10675.0
2021-05-04 13:15:00,73.57,73.85,73.54,73.82,20692.0,73.57,73.85,73.54,73.82,20692.0
2021-05-04 13:20:00,73.84,73.89,73.75,73.8,10840.0,73.84,73.89,73.75,73.8,10840.0
2021-05-04 13:25:00,73.79,74.08,73.79,73.99,16371.0,73.79,74.08,73.79,73.99,16371.0
2021-05-04 13:30:00,73.98,74.3,73.88,74.22,23336.0,73.98,74.3,73.88,74.22,23336.0
2021-05-04 13:35:00,74.25,74.27,73.98,74.08,13544.0,74.25,74.27,73.98,74.08,13544.0
2021-05-04 13:40:00,74.06,74.08,73.74,73.78,35339.0,74.06,74.08,73.74,73.78,35339.0
2021-05-04 13:45:00,73.78,73.86,73.69,73.86,18448.0,73.78,73.86,73.69,73.86,18448.0
2021-05-04 13:50:00,73.89,73.9,73.58,73.69,13788.0,73.89,73.9,73.58,73.69,13788.0
2021-05-04 13:55:00,73.67,73.76,73.63,73.64,13923.0,73.67,73.76,73.63,73.64,13923.0
2021-05-04 14:00:00,73.62,73.63,73.31,73.44,14746.0,73.62,73.63,73.31,73.44,14746.0
2021-05-04 14:05:00,73.46,73.51,73.27,73.47,18498.0,73.46,73.51,73.27,73.47,18498.0
2021-05-04 14:10:00,73.5,73.73,73.45,73.72,17592.0,73.5,73.73,73.45,73.72,17592.0
2021-05-04 14:15:00,73.73,73.75,73.55,73.64,16032.0,73.73,73.75,73.55,73.64,16032.0
2021-05-04 14:20:00,73.69,73.71,73.45,73.49,9288.0,73.69,73.71,73.45,73.49,9288.0
2021-05-04 14:25:00,73.46,73.52,73.34,73.44,12618.0,73.46,73.52,73.34,73.44,12618.0
2021-05-04 14:30:00,73.45,73.63,73.43,73.58,10883.0,73.45,73.63,73.43,73.58,10883.0
2021-05-04 14:35:00,73.58,73.72,73.56,73.58,13460.0,73.58,73.72,73.56,73.58,13460.0
2021-05-04 14:40:00,73.59,73.74,73.59,73.66,10598.0,73.59,73.74,73.59,73.66,10598.0
2021-05-04 14:45:00,73.64,73.75,73.6,73.68,11805.0,73.64,73.75,73.6,73.68,11805.0
2021-05-04 14:50:00,73.65,73.8,73.61,73.73,9835.0,73.65,73.8,73.61,73.73,9835.0
2021-05-04 14:55:00,73.77,73.79,73.68,73.68,5089.0,73.77,73.79,73.68,73.68,5089.0
2021-05-04 15:00:00,73.54,73.71,73.46,73.63,21673.0,73.54,73.71,73.46,73.63,21673.0
2021-05-04 15:05:00,73.57,73.73,73.55,73.72,17233.0,73.57,73.73,73.55,73.72,17233.0
2021-05-04 15:10:00,73.74,73.75,73.49,73.58,14156.0,73.74,73.75,73.49,73.58,14156.0
2021-05-04 15:15:00,73.58,73.68,73.48,73.59,16034.0,73.58,73.68,73.48,73.59,16034.0
2021-05-04 15:20:00,73.56,73.6,73.44,73.5,11338.0,73.56,73.6,73.44,73.5,11338.0
2021-05-04 15:25:00,73.5,73.64,73.42,73.64,20663.0,73.5,73.64,73.42,73.64,20663.0
2021-05-04 15:30:00,73.66,73.83,73.63,73.81,34922.0,73.66,73.83,73.63,73.81,34922.0
2021-05-04 15:35:00,73.8,73.96,73.67,73.75,21687.0,73.8,73.96,73.67,73.75,21687.0
2021-05-04 15:40:00,73.75,73.76,73.56,73.58,23120.0,73.75,73.76,73.56,73.58,23120.0
2021-05-04 15:45:00,73.51,73.64,73.45,73.64,39479.0,73.51,73.64,73.45,73.64,39479.0
2021-05-04 15:50:00,73.62,73.76,73.62,73.69,41707.0,73.62,73.76,73.62,73.69,41707.0
2021-05-04 15:55:00,73.68,74.01,73.63,73.81,120908.0,73.68,74.01,73.63,73.81,120908.0
2021-05-05 09:30:00,74.01,74.25,72.8,73.75,164517.0,74.01,74.25,72.8,73.75,164517.0
2021-05-05 09:35:00,73.65,73.79,73.2,73.51,70685.0,73.65,73.79,73.2,73.51,70685.0
2021-05-05 09:40:00,73.54,73.97,73.44,73.81,25935.0,73.54,73.97,73.44,73.81,25935.0
2021-05-05 09:45:00,73.87,74.14,73.52,73.66,53962.0,73.87,74.14,73.52,73.66,53962.0
2021-05-05 09:50:00,73.61,73.84,73.47,73.66,60002.0,73.61,73.84,73.47,73.66,60002.0
2021-05-05 09:55:00,73.67,73.7,73.2,73.31,17907.0,73.67,73.7,73.2,73.31,17907.0
2021-05-05 10:00:00,73.3,73.32,72.92,72.95,28588.0,73.3,73.32,72.92,72.95,28588.0
2021-05-05 10:05:00,72.91,73.31,72.85,73.21,20518.0,72.91,73.31,72.85,73.21,20518.0
2021-05-05 10:10:00,73.25,73.52,73.1,73.34,12184.0,73.25,73.52,73.1,73.34,12184.0
2021-05-05 10:15:00,73.38,73.94,73.14,73.88,17041.0,73.38,73.94,73.14,73.88,17041.0
2021-05-05 10:20:00,73.88,74.05,73.75,73.83,26968.0,73.88,74.05,73.75,73.83,26968.0
2021-05-05 10:25:00,73.8,74.05,73.66,74.01,16929.0,73.8,74.05,73.66,74.01,16929.0
2021-05-05 10:30:00,74.01,74.11,73.89,74.0,28858.0,74.01,74.11,73.89,74.0,28858.0
2021-05-05 10:35:00,73.99,74.02,73.8,73.88,35078.0,73.99,74.02,73.8,73.88,35078.0
2021-05-05 10:40:00,73.96,74.07,73.87,74.02,56287.0,73.96,74.07,73.87,74.02,56287.0
2021-05-05 10:45:00,74.05,74.24,73.93,74.17,62450.0,74.05,74.24,73.93,74.17,62450.0
2021-05-05 10:50:00,74.23,75.02,74.23,74.65,73153.0,74.23,75.02,74.23,74.65,73153.0
2021-05-05 10:55:00,74.65,75.04,74.64,75.02,31312.0,74.65,75.04,74.64,75.02,31312.0
2021-05-05 11:00:00,75.03,75.41,74.87,75.19,46641.0,75.03,75.41,74.87,75.19,46641.0
2021-05-05 11:05:00,75.16,75.17,74.79,74.85,10199.0,75.16,75.17,74.79,74.85,10199.0
2021-05-05 11:10:00,74.77,74.99,74.77,74.85,22885.0,74.77,74.99,74.77,74.85,22885.0
2021-05-05 11:15:00,74.86,75.31,74.86,75.19,27578.0,74.86,75.31,74.86,75.19,27578.0
2021-05-05 11:20:00,75.24,75.42,75.13,75.35,19695.0,75.24,75.42,75.13,75.35,19695.0
2021-05-05 11:25:00,75.32,75.32,74.93,75.15,18851.0,75.32,75.32,74.93,75.15,18851.0
2021-05-05 11:30:00,75.15,75.4,75.08,75.33,22918.0,75.15,75.4,75.08,75.33,22918.0
2021-05-05 11:35:00,75.32,75.35,75.12,75.23,11347.0,75.32,75.35,75.12,75.23,11347.0
2021-05-05 11:40:00,75.31,75.45,75.19,75.43,15648.0,75.31,75.45,75.19,75.43,15648.0
2021-05-05 11:45:00,75.43,75.43,74.94,74.95,23187.0,75.43,75.43,74.94,74.95,23187.0
2021-05-05 11:50:00,74.96,75.1,74.92,74.96,11816.0,74.96,75.1,74.92,74.96,11816.0
2021-05-05 11:55:00,74.93,75.04,74.75,74.91,19148.0,74.93,75.04,74.75,74.91,19148.0
2021-05-05 12:00:00,74.89,74.89,74.74,74.83,9119.0,74.89,74.89,74.74,74.83,9119.0
2021-05-05 12:05:00,74.82,74.91,74.74,74.79,8686.0,74.82,74.91,74.74,74.79,8686.0
2021-05-05 12:10:00,74.75,74.93,74.59,74.68,33780.0,74.75,74.93,74.59,74.68,33780.0
2021-05-05 12:15:00,74.67,74.77,74.51,74.65,6935.0,74.67,74.77,74.51,74.65,6935.0
2021-05-05 12:20:00,74.67,74.72,74.43,74.44,12585.0,74.67,74.72,74.43,74.44,12585.0
2021-05-05 12:25:00,74.43,74.44,74.27,74.37,10253.0,74.43,74.44,74.27,74.37,10253.0
2021-05-05 12:30:00,74.43,74.56,74.25,74.35,13485.0,74.43,74.56,74.25,74.35,13485.0
2021-05-05 12:35:00,74.3,74.31,74.14,74.25,9033.0,74.3,74.31,74.14,74.25,9033.0
2021-05-05 12:40:00,74.25,74.38,74.14,74.31,8732.0,74.25,74.38,74.14,74.31,8732.0
2021-05-05 12:45:00,74.38,74.49,74.38,74.41,9591.0,74.38,74.49,74.38,74.41,9591.0
2021-05-05 12:50:00,74.34,74.36,74.26,74.26,5378.0,74.34,74.36,74.26,74.26,5378.0
2021-05-05 12:55:00,74.27,74.37,74.07,74.09,8624.0,74.27,74.37,74.07,74.09,8624.0
2021-05-05 13:00:00,74.02,74.12,73.83,73.88,18244.0,74.02,74.12,73.83,73.88,18244.0
2021-05-05 13:05:00,73.9,74.23,73.86,74.12,10538.0,73.9,74.23,73.86,74.12,10538.0
2021-05-05 13:10:00,74.17,74.23,74.11,74.14,9076.0,74.17,74.23,74.11,74.14,9076.0
2021-05-05 13:15:00,74.12,74.18,74.08,74.15,9599.0,74.12,74.18,74.08,74.15,9599.0
2021-05-05 13:20:00,74.17,74.22,74.11,74.2,9051.0,74.17,74.22,74.11,74.2,9051.0
2021-05-05 13:25:00,74.2,74.44,74.17,74.4,3900.0,74.2,74.44,74.17,74.4,3900.0
2021-05-05 13:30:00,74.4,74.43,74.25,74.25,2410.0,74.4,74.43,74.25,74.25,2410.0
2021-05-05 13:35:00,74.28,74.41,74.28,74.41,2890.0,74.28,74.41,74.28,74.41,2890.0
2021-05-05 13:40:00,74.41,74.41,74.25,74.29,7237.0,74.41,74.41,74.25,74.29,7237.0
2021-05-05 13:45:00,74.27,74.43,74.27,74.43,4489.0,74.27,74.43,74.27,74.43,4489.0
2021-05-05 13:50:00,74.46,74.6,74.46,74.47,8950.0,74.46,74.6,74.46,74.47,8950.0
2021-05-05 13:55:00,74.49,74.55,74.4,74.43,12550.0,74.49,74.55,74.4,74.43,12550.0
2021-05-05 14:00:00,74.44,74.61,74.34,74.48,14973.0,74.44,74.61,74.34,74.48,14973.0
2021-05-05 14:05:00,74.48,74.72,74.46,74.48,14915.0,74.48,74.72,74.46,74.48,14915.0
2021-05-05 14:10:00,74.45,74.57,74.39,74.54,12939.0,74.45,74.57,74.39,74.54,12939.0
2021-05-05 14:15:00,74.5,74.56,74.4,74.44,13094.0,74.5,74.56,74.4,74.44,13094.0
2021-05-05 14:20:00,74.47,74.5,74.37,74.43,8750.0,74.47,74.5,74.37,74.43,8750.0
2021-05-05 14:25:00,74.44,74.5,74.23,74.35,13530.0,74.44,74.5,74.23,74.35,13530.0
2021-05-05 14:30:00,74.33,74.38,74.27,74.33,4839.0,74.33,74.38,74.27,74.33,4839.0
2021-05-05 14:35:00,74.3,74.33,74.22,74.3,4925.0,74.3,74.33,74.22,74.3,4925.0
2021-05-05 14:40:00,74.32,74.44,74.18,74.25,15201.0,74.32,74.44,74.18,74.25,15201.0
2021-05-05 14:45:00,74.27,74.43,74.25,74.4,9047.0,74.27,74.43,74.25,74.4,9047.0
2021-05-05 14:50:00,74.39,74.46,74.3,74.33,6344.0,74.39,74.46,74.3,74.33,6344.0
2021-05-05 14:55:00,74.35,74.36,74.12,74.17,9602.0,74.35,74.36,74.12,74.17,9602.0
2021-05-05 15:00:00,74.2,74.23,73.9,73.95,18865.0,74.2,74.23,73.9,73.95,18865.0
2021-05-05 15:05:00,73.95,74.07,73.82,73.84,12458.0,73.95,74.07,73.82,73.84,12458.0
2021-05-05 15:10:00,73.82,74.0,73.71,73.92,19900.0,73.82,74.0,73.71,73.92,19900.0
2021-05-05 15:15:00,73.92,73.93,73.75,73.86,11065.0,73.92,73.93,73.75,73.86,11065.0
2021-05-05 15:20:00,73.88,73.95,73.67,73.73,17134.0,73.88,73.95,73.67,73.73,17134.0
2021-05-05 15:25:00,73.78,74.01,73.61,73.93,24215.0,73.78,74.01,73.61,73.93,24215.0
2021-05-05 15:30:00,73.86,74.21,73.85,74.14,13753.0,73.86,74.21,73.85,74.14,13753.0
2021-05-05 15:35:00,74.12,74.17,74.05,74.12,16953.0,74.12,74.17,74.05,74.12,16953.0
2021-05-05 15:40:00,74.11,74.18,73.98,74.02,15933.0,74.11,74.18,73.98,74.02,15933.0
2021-05-05 15:45:00,74.03,74.27,73.97,74.16,24751.0,74.03,74.27,73.97,74.16,24751.0
2021-05-05 15:50:00,74.14,74.45,74.12,74.41,50361.0,74.14,74.45,74.12,74.41,50361.0
2021-05-05 15:55:00,74.39,74.44,74.27,74.37,82354.0,74.39,74.44,74.27,74.37,82354.0
2021-05-06 09:30:00,74.12,74.55,73.38,73.53,117339.0,74.12,74.55,73.38,73.53,117339.0
2021-05-06 09:35:00,73.7,74.41,73.57,74.35,23489.0,73.7,74.41,73.57,74.35,23489.0
2021-05-06 09:40:00,74.37,74.41,73.51,73.77,16925.0,74.37,74.41,73.51,73.77,16925.0
2021-05-06 09:45:00,73.79,74.06,73.64,73.7,14826.0,73.79,74.06,73.64,73.7,14826.0
2021-05-06 09:50:00,73.7,74.01,73.2,73.27,21272.0,73.7,74.01,73.2,73.27,21272.0
2021-05-06 09:55:00,73.2,73.48,72.92,72.93,30355.0,73.2,73.48,72.92,72.93,30355.0
2021-05-06 10:00:00,72.92,73.01,72.59,72.94,35625.0,72.92,73.01,72.59,72.94,35625.0
2021-05-06 10:05:00,72.8,72.8,72.48,72.61,17739.0,72.8,72.8,72.48,72.61,17739.0
2021-05-06 10:10:00,72.62,73.22,72.62,73.18,12998.0,72.62,73.22,72.62,73.18,12998.0
2021-05-06 10:15:00,73.18,73.24,72.85,72.87,29483.0,73.18,73.24,72.85,72.87,29483.0
2021-05-06 10:20:00,72.87,73.01,72.77,73.01,5818.0,72.87,73.01,72.77,73.01,5818.0
2021-05-06 10:25:00,73.03,73.22,72.98,73.11,14598.0,73.03,73.22,72.98,73.11,14598.0
2021-05-06 10:30:00,73.12,73.41,73.06,73.33,21566.0,73.12,73.41,73.06,73.33,21566.0
2021-05-06 10:35:00,73.31,73.37,73.16,73.25,32653.0,73.31,73.37,73.16,73.25,32653.0
2021-05-06 10:40:00,73.26,73.32,72.85,72.9,26340.0,73.26,73.32,72.85,72.9,26340.0
2021-05-06 10:45:00,72.9,73.3,72.89,73.02,18068.0,72.9,73.3,72.89,73.02,18068.0
2021-05-06 10:50:00,73.05,73.28,73.02,73.2,19158.0,73.05,73.28,73.02,73.2,19158.0
2021-05-06 10:55:00,73.17,73.23,73.0,73.15,19770.0,73.17,73.23,73.0,73.15,19770.0
2021-05-06 11:00:00,73.13,73.13,72.61,72.72,26526.0,73.13,73.13,72.61,72.72,26526.0
2021-05-06 11:05:00,72.77,72.85,72.06,72.32,42842.0,72.77,72.85,72.06,72.32,42842.0
2021-05-06 11:10:00,72.27,72.45,72.19,72.36,38664.0,72.27,72.45,72.19,72.36,38664.0
2021-05-06 11:15:00,72.36,72.92,72.35,72.85,29395.0,72.36,72.92,72.35,72.85,29395.0
2021-05-06 11:20:00,72.85,73.37,72.82,73.31,27801.0,72.85,73.37,72.82,73.31,27801.0
2021-05-06 11:25:00,73.33,73.35,73.2,73.3,32660.0,73.33,73.35,73.2,73.3,32660.0
2021-05-06 11:30:00,73.29,73.34,73.06,73.13,28506.0,73.29,73.34,73.06,73.13,28506.0
2021-05-06 11:35:00,73.12,73.35,73.12,73.24,11307.0,73.12,73.35,73.12,73.24,11307.0
2021-05-06 11:40:00,73.24,73.4,73.22,73.4,21427.0,73.24,73.4,73.22,73.4,21427.0
2021-05-06 11:45:00,73.42,73.43,73.08,73.09,23524.0,73.42,73.43,73.08,73.09,23524.0
2021-05-06 11:50:00,73.17,73.48,73.14,73.44,12150.0,73.17,73.48,73.14,73.44,12150.0
2021-05-06 11:55:00,73.47,73.62,73.42,73.47,19902.0,73.47,73.62,73.42,73.47,19902.0
2021-05-06 12:00:00,73.47,73.5,73.14,73.15,24200.0,73.47,73.5,73.14,73.15,24200.0
2021-05-06 12:05:00,73.15,73.43,73.11,73.17,34275.0,73.15,73.43,73.11,73.17,34275.0
2021-05-06 12:10:00,73.14,73.22,73.04,73.07,16204.0,73.14,73.22,73.04,73.07,16204.0
2021-05-06 12:15:00,73.11,73.23,73.07,73.16,16476.0,73.11,73.23,73.07,73.16,16476.0
2021-05-06 12:20:00,73.15,73.44,73.15,73.34,8452.0,73.15,73.44,73.15,73.34,8452.0
2021-05-06 12:25:00,73.4,73.74,73.4,73.7,11952.0,73.4,73.74,73.4,73.7,11952.0
2021-05-06 12:30:00,73.67,73.88,73.65,73.73,33283.0,73.67,73.88,73.65,73.73,33283.0
2021-05-06 12:35:00,73.74,73.74,73.49,73.5,13713.0,73.74,73.74,73.49,73.5,13713.0
2021-05-06 12:40:00,73.49,73.58,73.36,73.41,13222.0,73.49,73.58,73.36,73.41,13222.0
2021-05-06 12:45:00,73.4,73.53,73.36,73.51,7801.0,73.4,73.53,73.36,73.51,7801.0
2021-05-06 12:50:00,73.5,73.59,73.42,73.49,9021.0,73.5,73.59,73.42,73.49,9021.0
2021-05-06 12:55:00,73.51,73.66,73.51,73.65,6248.0,73.51,73.66,73.51,73.65,6248.0
2021-05-06 13:00:00,73.65,73.77,73.62,73.72,9798.0,73.65,73.77,73.62,73.72,9798.0
2021-05-06 13:05:00,73.67,73.77,73.58,73.6,13909.0,73.67,73.77,73.58,73.6,13909.0
2021-05-06 13:10:00,73.65,73.65,73.52,73.52,12858.0,73.65,73.65,73.52,73.52,12858.0
2021-05-06 13:15:00,73.49,73.49,73.18,73.19,11657.0,73.49,73.49,73.18,73.19,11657.0
2021-05-06 13:20:00,73.21,73.27,73.05,73.21,13500.0,73.21,73.27,73.05,73.21,13500.0
2021-05-06 13:25:00,73.25,73.28,73.03,73.15,8700.0,73.25,73.28,73.03,73.15,8700.0
2021-05-06 13:30:00,73.17,73.2,73.1,73.16,9512.0,73.17,73.2,73.1,73.16,9512.0
2021-05-06 13:35:00,73.16,73.34,73.1,73.2,11010.0,73.16,73.34,73.1,73.2,11010.0
2021-05-06 13:40:00,73.22,73.23,72.93,72.97,12520.0,73.22,73.23,72.93,72.97,12520.0
2021-05-06 13:45:00,72.96,72.96,72.75,72.85,22042.0,72.96,72.96,72.75,72.85,22042.0
2021-05-06 13:50:00,72.83,72.95,72.67,72.75,9284.0,72.83,72.95,72.67,72.75,9284.0
2021-05-06 13:55:00,72.73,72.77,72.51,72.67,16803.0,72.73,72.77,72.51,72.67,16803.0
2021-05-06 14:00:00,72.62,72.74,72.55,72.62,10221.0,72.62,72.74,72.55,72.62,10221.0
2021-05-06 14:05:00,72.63,72.79,72.58,72.69,12434.0,72.63,72.79,72.58,72.69,12434.0
2021-05-06 14:10:00,72.67,72.86,72.55,72.71,11482.0,72.67,72.86,72.55,72.71,11482.0
2021-05-06 14:15:00,72.68,72.75,72.61,72.68,6009.0,72.68,72.75,72.61,72.68,6009.0
2021-05-06 14:20:00,72.62,72.62,72.44,72.55,13084.0,72.62,72.62,72.44,72.55,13084.0
2021-05-06 14:25:00,72.53,72.56,72.24,72.27,13551.0,72.53,72.56,72.24,72.27,13551.0
2021-05-06 14:30:00,72.26,72.28,71.88,71.92,46059.0,72.26,72.28,71.88,71.92,46059.0
2021-05-06 14:35:00,71.91,72.23,71.76,72.0,35386.0,71.91,72.23,71.76,72.0,35386.0
2021-05-06 14:40:00,72.02,72.17,71.97,72.16,22362.0,72.02,72.17,71.97,72.16,22362.0
2021-05-06 14:45:00,72.18,72.21,71.97,72.06,30399.0,72.18,72.21,71.97,72.06,30399.0
2021-05-06 14:50:00,72.05,72.38,71.99,72.15,25338.0,72.05,72.38,71.99,72.15,25338.0
2021-05-06 14:55:00,72.15,72.3,71.95,71.99,22137.0,72.15,72.3,71.95,71.99,22137.0
2021-05-06 15:00:00,71.99,72.18,71.89,72.17,43769.0,71.99,72.18,71.89,72.17,43769.0
2021-05-06 15:05:00,72.2,72.48,72.13,72.47,15214.0,72.2,72.48,72.13,72.47,15214.0
2021-05-06 15:10:00,72.45,72.8,72.4,72.8,8674.0,72.45,72.8,72.4,72.8,8674.0
2021-05-06 15:15:00,72.81,72.81,72.46,72.57,24266.0,72.81,72.81,72.46,72.57,24266.0
2021-05-06 15:20:00,72.59,72.89,72.58,72.89,11303.0,72.59,72.89,72.58,72.89,11303.0
2021-05-06 15:25:00,72.91,73.02,72.83,72.88,29944.0,72.91,73.02,72.83,72.88,29944.0
2021-05-06 15:30:00,72.88,73.03,72.8,73.03,19579.0,72.88,73.03,72.8,73.03,19579.0
2021-05-06 15:35:00,73.04,73.24,73.0,73.19,16440.0,73.04,73.24,73.0,73.19,16440.0
2021-05-06 15:40:00,73.17,73.29,73.15,73.28,16859.0,73.17,73.29,73.15,73.28,16859.0
2021-05-06 15:45:00,73.3,73.43,73.2,73.36,32308.0,73.3,73.43,73.2,73.36,32308.0
2021-05-06 15:50:00,73.39,73.64,73.39,73.53,63550.0,73.39,73.64,73.39,73.53,63550.0
2021-05-06 15:55:00,73.56,73.73,73.53,73.69,71815.0,73.56,73.73,73.53,73.69,71815.0
2021-05-07 09:30:00,74.89,75.12,74.43,74.73,93841.0,74.89,75.12,74.43,74.73,93841.0
2021-05-07 09:35:00,74.75,75.58,74.66,75.42,30993.0,74.75,75.58,74.66,75.42,30993.0
2021-05-07 09:40:00,75.39,76.1,75.39,76.0,74585.0,75.39,76.1,75.39,76.0,74585.0
2021-05-07 09:45:00,75.98,76.01,75.17,75.34,28922.0,75.98,76.01,75.17,75.34,28922.0
2021-05-07 09:50:00,75.37,75.39,74.8,74.8,22653.0,75.37,75.39,74.8,74.8,22653.0
2021-05-07 09:55:00,74.8,75.07,74.75,74.98,19284.0,74.8,75.07,74.75,74.98,19284.0
2021-05-07 10:00:00,74.98,75.11,74.72,74.8,38415.0,74.98,75.11,74.72,74.8,38415.0
2021-05-07 10:05:00,74.76,75.53,74.76,75.48,16829.0,74.76,75.53,74.76,75.48,16829.0
2021-05-07 10:10:00,75.47,75.86,75.47,75.75,17855.0,75.47,75.86,75.47,75.75,17855.0
2021-05-07 10:15:00,75.73,75.77,75.45,75.54,13104.0,75.73,75.77,75.45,75.54,13104.0
2021-05-07 10:20:00,75.6,75.94,75.47,75.83,22446.0,75.6,75.94,75.47,75.83,22446.0
2021-05-07 10:25:00,75.82,76.33,75.82,76.19,48627.0,75.82,76.33,75.82,76.19,48627.0
2021-05-07 10:30:00,76.22,76.27,76.06,76.19,17880.0,76.22,76.27,76.06,76.19,17880.0
2021-05-07 10:35:00,76.2,76.32,75.93,76.0,22888.0,76.2,76.32,75.93,76.0,22888.0
2021-05-07 10:40:00,76.02,76.13,75.9,76.0,11480.0,76.02,76.13,75.9,76.0,11480.0
2021-05-07 10:45:00,76.06,76.12,75.58,75.64,10010.0,76.06,76.12,75.58,75.64,10010.0
2021-05-07 10:50:00,75.7,75.87,75.55,75.62,17777.0,75.7,75.87,75.55,75.62,17777.0
2021-05-07 10:55:00,75.65,75.76,75.47,75.76,8119.0,75.65,75.76,75.47,75.76,8119.0
2021-05-07 11:00:00,75.73,75.82,75.61,75.76,9383.0,75.73,75.82,75.61,75.76,9383.0
2021-05-07 11:05:00,75.77,75.83,75.73,75.8,8794.0,75.77,75.83,75.73,75.8,8794.0
2021-05-07 11:10:00,75.77,75.9,75.58,75.63,22245.0,75.77,75.9,75.58,75.63,22245.0
2021-05-07 11:15:00,75.61,75.71,75.54,75.63,8038.0,75.61,75.71,75.54,75.63,8038.0
2021-05-07 11:20:00,75.61,75.61,75.25,75.3,12193.0,75.61,75.61,75.25,75.3,12193.0
2021-05-07 11:25:00,75.23,75.38,75.18,75.29,8810.0,75.23,75.38,75.18,75.29,8810.0
2021-05-07 11:30:00,75.26,75.34,75.1,75.1,7396.0,75.26,75.34,75.1,75.1,7396.0
2021-05-07 11:35:00,75.15,75.25,75.06,75.18,5881.0,75.15,75.25,75.06,75.18,5881.0
2021-05-07 11:40:00,75.19,75.23,75.05,75.22,7333.0,75.19,75.23,75.05,75.22,7333.0
2021-05-07 11:45:00,75.27,75.33,75.21,75.25,8048.0,75.27,75.33,75.21,75.25,8048.0
2021-05-07 11:50:00,75.31,75.31,75.05,75.14,15994.0,75.31,75.31,75.05,75.14,15994.0
2021-05-07 11:55:00,75.12,75.12,74.91,74.91,11691.0,75.12,75.12,74.91,74.91,11691.0
2021-05-07 12:00:00,74.95,75.0,74.78,74.84,7845.0,74.95,75.0,74.78,74.84,7845.0
2021-05-07 12:05:00,74.84,74.84,74.64,74.67,14753.0,74.84,74.84,74.64,74.67,14753.0
2021-05-07 12:10:00,74.66,74.89,74.66,74.74,6916.0,74.66,74.89,74.66,74.74,6916.0
2021-05-07 12:15:00,74.74,74.89,74.71,74.89,11605.0,74.74,74.89,74.71,74.89,11605.0
2021-05-07 12:20:00,74.9,74.99,74.75,74.76,9680.0,74.9,74.99,74.75,74.76,9680.0
2021-05-07 12:25:00,74.73,74.78,74.64,74.68,6813.0,74.73,74.78,74.64,74.68,6813.0
2021-05-07 12:30:00,74.71,74.79,74.71,74.75,4085.0,74.71,74.79,74.71,74.75,4085.0
2021-05-07 12:35:00,74.73,74.77,74.61,74.67,6844.0,74.73,74.77,74.61,74.67,6844.0
2021-05-07 12:40:00,74.68,74.7,74.44,74.55,11723.0,74.68,74.7,74.44,74.55,11723.0
2021-05-07 12:45:00,74.57,74.68,74.57,74.65,4281.0,74.57,74.68,74.57,74.65,4281.0
2021-05-07 12:50:00,74.72,74.79,74.67,74.75,4604.0,74.72,74.79,74.67,74.75,4604.0
2021-05-07 12:55:00,74.74,74.92,74.72,74.81,9602.0,74.74,74.92,74.72,74.81,9602.0
2021-05-07 13:00:00,74.83,74.91,74.74,74.78,9181.0,74.83,74.91,74.74,74.78,9181.0
2021-05-07 13:05:00,74.74,74.74,74.51,74.55,6942.0,74.74,74.74,74.51,74.55,6942.0
2021-05-07 13:10:00,74.56,74.69,74.56,74.58,5458.0,74.56,74.69,74.56,74.58,5458.0
2021-05-07 13:15:00,74.55,74.55,74.29,74.29,12524.0,74.55,74.55,74.29,74.29,12524.0
2021-05-07 13:20:00,74.27,74.42,74.22,74.39,5169.0,74.27,74.42,74.22,74.39,5169.0
2021-05-07 13:25:00,74.41,74.42,74.25,74.25,6743.0,74.41,74.42,74.25,74.25,6743.0
2021-05-07 13:30:00,74.2,74.39,74.17,74.39,15084.0,74.2,74.39,74.17,74.39,15084.0
2021-05-07 13:35:00,74.39,74.42,74.22,74.26,6366.0,74.39,74.42,74.22,74.26,6366.0
2021-05-07 13:40:00,74.26,74.27,74.22,74.24,1461.0,74.26,74.27,74.22,74.24,1461.0
2021-05-07 13:45:00,74.24,74.3,74.17,74.24,5736.0,74.24,74.3,74.17,74.24,5736.0
2021-05-07 13:50:00,74.21,74.25,74.18,74.2,6270.0,74.21,74.25,74.18,74.2,6270.0
2021-05-07 13:55:00,74.21,74.25,74.04,74.06,10721.0,74.21,74.25,74.04,74.06,10721.0
2021-05-07 14:00:00,74.06,74.07,73.84,74.03,23504.0,74.06,74.07,73.84,74.03,23504.0
2021-05-07 14:05:00,74.05,74.11,73.98,74.11,8139.0,74.05,74.11,73.98,74.11,8139.0
2021-05-07 14:10:00,74.11,74.2,74.07,74.08,4336.0,74.11,74.2,74.07,74.08,4336.0
2021-05-07 14:15:00,74.08,74.1,74.02,74.08,4848.0,74.08,74.1,74.02,74.08,4848.0
2021-05-07 14:20:00,74.06,74.15,73.94,74.12,5015.0,74.06,74.15,73.94,74.12,5015.0
2021-05-07 14:25:00,74.18,74.27,74.14,74.18,5939.0,74.18,74.27,74.14,74.18,5939.0
2021-05-07 14:30:00,74.17,74.23,74.0,74.0,9623.0,74.17,74.23,74.0,74.0,9623.0
2021-05-07 14:35:00,73.98,74.03,73.79,73.84,18185.0,73.98,74.03,73.79,73.84,18185.0
2021-05-07 14:40:00,73.84,74.0,73.79,73.95,16201.0,73.84,74.0,73.79,73.95,16201.0
2021-05-07 14:45:00,73.98,74.09,73.96,74.0,6700.0,73.98,74.09,73.96,74.0,6700.0
2021-05-07 14:50:00,74.11,74.3,74.1,74.21,8926.0,74.11,74.3,74.1,74.21,8926.0
2021-05-07 14:55:00,74.26,74.39,74.22,74.39,10278.0,74.26,74.39,74.22,74.39,10278.0
2021-05-07 15:00:00,74.36,74.51,74.34,74.45,9511.0,74.36,74.51,74.34,74.45,9511.0
2021-05-07 15:05:00,74.47,74.53,74.4,74.44,9409.0,74.47,74.53,74.4,74.44,9409.0
2021-05-07 15:10:00,74.44,74.47,74.39,74.45,4954.0,74.44,74.47,74.39,74.45,4954.0
2021-05-07 15:15:00,74.45,74.54,74.35,74.4,23233.0,74.45,74.54,74.35,74.4,23233.0
2021-05-07 15:20:00,74.4,74.5,74.37,74.4,8814.0,74.4,74.5,74.37,74.4,8814.0
2021-05-07 15:25:00,74.4,74.41,74.24,74.33,10177.0,74.4,74.41,74.24,74.33,10177.0
2021-05-07 15:30:00,74.42,74.43,74.34,74.4,11417.0,74.42,74.43,74.34,74.4,11417.0
2021-05-07 15:35:00,74.4,74.48,74.34,74.41,9649.0,74.4,74.48,74.34,74.41,9649.0
2021-05-07 15:40:00,74.44,74.46,74.34,74.38,18542.0,74.44,74.46,74.34,74.38,18542.0
2021-05-07 15:45:00,74.36,74.56,74.35,74.56,28402.0,74.36,74.56,74.35,74.56,28402.0
2021-05-07 15:50:00,74.53,74.67,74.51,74.59,37980.0,74.53,74.67,74.51,74.59,37980.0
2021-05-07 15:55:00,74.61,74.71,74.56,74.64,59492.0,74.61,74.71,74.56,74.64,59492.0
2021-05-10 09:30:00,74.62,74.62,73.52,73.64,96687.0,74.62,74.62,73.52,73.64,96687.0
2021-05-10 09:35:00,73.64,73.68,73.2,73.47,59629.0,73.64,73.68,73.2,73.47,59629.0
2021-05-10 09:40:00,73.48,73.48,72.9,73.17,29704.0,73.48,73.48,72.9,73.17,29704.0
2021-05-10 09:45:00,73.17,73.5,73.08,73.24,22396.0,73.17,73.5,73.08,73.24,22396.0
2021-05-10 09:50:00,73.23,73.51,73.04,73.06,19616.0,73.23,73.51,73.04,73.06,19616.0
2021-05-10 09:55:00,73.05,73.3,72.9,73.19,22731.0,73.05,73.3,72.9,73.19,22731.0
2021-05-10 10:00:00,73.17,73.29,72.77,72.94,33523.0,73.17,73.29,72.77,72.94,33523.0
2021-05-10 10:05:00,72.95,73.07,72.66,73.06,16825.0,72.95,73.07,72.66,73.06,16825.0
2021-05-10 10:10:00,73.06,73.81,73.06,73.75,27591.0,73.06,73.81,73.06,73.75,27591.0
2021-05-10 10:15:00,73.79,74.0,73.69,73.94,18908.0,73.79,74.0,73.69,73.94,18908.0
2021-05-10 10:20:00,73.94,74.06,73.65,73.72,13200.0,73.94,74.06,73.65,73.72,13200.0
2021-05-10 10:25:00,73.7,73.77,73.49,73.59,11125.0,73.7,73.77,73.49,73.59,11125.0
2021-05-10 10:30:00,73.56,73.56,73.25,73.39,17064.0,73.56,73.56,73.25,73.39,17064.0
2021-05-10 10:35:00,73.39,73.82,73.36,73.8,9623.0,73.39,73.82,73.36,73.8,9623.0
2021-05-10 10:40:00,73.79,73.8,73.54,73.77,6739.0,73.79,73.8,73.54,73.77,6739.0
2021-05-10 10:45:00,73.73,73.73,73.45,73.47,12294.0,73.73,73.73,73.45,73.47,12294.0
2021-05-10 10:50:00,73.45,73.67,73.4,73.56,17569.0,73.45,73.67,73.4,73.56,17569.0
2021-05-10 10:55:00,73.55,73.73,73.51,73.65,20244.0,73.55,73.73,73.51,73.65,20244.0
2021-05-10 11:00:00,73.59,73.71,73.52,73.64,3620.0,73.59,73.71,73.52,73.64,3620.0
2021-05-10 11:05:00,73.66,73.86,73.66,73.75,5901.0,73.66,73.86,73.66,73.75,5901.0
2021-05-10 11:10:00,73.71,73.8,73.55,73.56,17294.0,73.71,73.8,73.55,73.56,17294.0
2021-05-10 11:15:00,73.57,73.58,73.3,73.54,10308.0,73.57,73.58,73.3,73.54,10308.0
2021-05-10 11:20:00,73.53,73.75,73.52,73.69,9320.0,73.53,73.75,73.52,73.69,9320.0
2021-05-10 11:25:00,73.67,73.72,73.42,73.46,9085.0,73.67,73.72,73.42,73.46,9085.0
2021-05-10 11:30:00,73.47,73.63,73.45,73.53,5485.0,73.47,73.63,73.45,73.53,5485.0
2021-05-10 11:35:00,73.5,73.52,73.29,73.33,9237.0,73.5,73.52,73.29,73.33,9237.0
2021-05-10 11:40:00,73.34,73.52,73.34,73.52,4370.0,73.34,73.52,73.34,73.52,4370.0
2021-05-10 11:45:00,73.47,73.72,73.47,73.72,9879.0,73.47,73.72,73.47,73.72,9879.0
2021-05-10 11:50:00,73.67,73.72,73.46,73.46,3611.0,73.67,73.72,73.46,73.46,3611.0
2021-05-10 11:55:00,73.47,73.68,73.47,73.68,9288.0,73.47,73.68,73.47,73.68,9288.0
2021-05-10 12:00:00,73.67,73.74,73.64,73.71,3653.0,73.67,73.74,73.64,73.71,3653.0
2021-05-10 12:05:00,73.67,73.77,73.67,73.72,5582.0,73.67,73.77,73.67,73.72,5582.0
2021-05-10 12:10:00,73.75,73.95,73.73,73.95,4700.0,73.75,73.95,73.73,73.95,4700.0
2021-05-10 12:15:00,73.96,74.07,73.93,74.04,15961.0,73.96,74.07,73.93,74.04,15961.0
2021-05-10 12:20:00,74.08,74.08,73.74,73.74,6623.0,74.08,74.08,73.74,73.74,6623.0
2021-05-10 12:25:00,73.77,73.84,73.43,73.47,4180.0,73.77,73.84,73.43,73.47,4180.0
2021-05-10 12:30:00,73.47,73.49,73.34,73.36,6180.0,73.47,73.49,73.34,73.36,6180.0
2021-05-10 12:35:00,73.28,73.35,73.28,73.35,3736.0,73.28,73.35,73.28,73.35,3736.0
2021-05-10 12:40:00,73.37,73.37,73.08,73.11,11447.0,73.37,73.37,73.08,73.11,11447.0
2021-05-10 12:45:00,73.14,73.15,72.99,73.06,17000.0,73.14,73.15,72.99,73.06,17000.0
2021-05-10 12:50:00,73.09,73.11,72.93,72.97,6576.0,73.09,73.11,72.93,72.97,6576.0
2021-05-10 12:55:00,72.96,73.0,72.83,72.83,27684.0,72.96,73.0,72.83,72.83,27684.0
2021-05-10 13:00:00,72.83,72.9,72.5,72.56,25517.0,72.83,72.9,72.5,72.56,25517.0
2021-05-10 13:05:00,72.61,72.9,72.5,72.9,23736.0,72.61,72.9,72.5,72.9,23736.0
2021-05-10 13:10:00,72.91,73.06,72.86,73.06,10756.0,72.91,73.06,72.86,73.06,10756.0
2021-05-10 13:15:00,73.06,73.15,72.98,73.05,4084.0,73.06,73.15,72.98,73.05,4084.0
2021-05-10 13:20:00,73.07,73.09,72.98,73.05,8235.0,73.07,73.09,72.98,73.05,8235.0
2021-05-10 13:25:00,73.05,73.06,72.84,72.84,6295.0,73.05,73.06,72.84,72.84,6295.0
2021-05-10 13:30:00,72.78,72.87,72.68,72.76,7744.0,72.78,72.87,72.68,72.76,7744.0
2021-05-10 13:35:00,72.78,72.85,72.69,72.82,11982.0,72.78,72.85,72.69,72.82,11982.0
2021-05-10 13:40:00,72.82,72.82,72.65,72.65,5576.0,72.82,72.82,72.65,72.65,5576.0
2021-05-10 13:45:00,72.67,72.77,72.43,72.43,7641.0,72.67,72.77,72.43,72.43,7641.0
2021-05-10 13:50:00,72.45,72.49,72.35,72.35,5707.0,72.45,72.49,72.35,72.35,5707.0
2021-05-10 13:55:00,72.37,72.62,72.19,72.58,16725.0,72.37,72.62,72.19,72.58,16725.0
2021-05-10 14:00:00,72.55,72.55,72.34,72.44,4160.0,72.55,72.55,72.34,72.44,4160.0
2021-05-10 14:05:00,72.45,72.52,72.4,72.5,3358.0,72.45,72.52,72.4,72.5,3358.0
2021-05-10 14:10:00,72.46,72.53,72.35,72.42,3644.0,72.46,72.53,72.35,72.42,3644.0
2021-05-10 14:15:00,72.45,72.45,72.22,72.43,10264.0,72.45,72.45,72.22,72.43,10264.0
2021-05-10 14:20:00,72.38,72.38,72.19,72.32,5325.0,72.38,72.38,72.19,72.32,5325.0
2021-05-10 14:25:00,72.33,72.42,72.24,72.35,4329.0,72.33,72.42,72.24,72.35,4329.0
2021-05-10 14:30:00,72.15,72.4,72.11,72.4,18370.0,72.15,72.4,72.11,72.4,18370.0
2021-05-10 14:35:00,72.35,72.63,72.26,72.6,7532.0,72.35,72.63,72.26,72.6,7532.0
2021-05-10 14:40:00,72.63,72.67,72.49,72.62,15125.0,72.63,72.67,72.49,72.62,15125.0
2021-05-10 14:45:00,72.64,72.67,72.5,72.51,6104.0,72.64,72.67,72.5,72.51,6104.0
2021-05-10 14:50:00,72.5,72.57,72.38,72.46,4465.0,72.5,72.57,72.38,72.46,4465.0
2021-05-10 14:55:00,72.44,72.52,72.31,72.52,5952.0,72.44,72.52,72.31,72.52,5952.0
2021-05-10 15:00:00,72.47,72.7,72.47,72.66,6925.0,72.47,72.7,72.47,72.66,6925.0
2021-05-10 15:05:00,72.65,72.67,72.51,72.58,6098.0,72.65,72.67,72.51,72.58,6098.0
2021-05-10 15:10:00,72.56,72.6,72.43,72.44,7859.0,72.56,72.6,72.43,72.44,7859.0
2021-05-10 15:15:00,72.43,72.62,72.4,72.47,23159.0,72.43,72.62,72.4,72.47,23159.0
2021-05-10 15:20:00,72.47,72.61,72.4,72.49,19673.0,72.47,72.61,72.4,72.49,19673.0
2021-05-10 15:25:00,72.49,72.6,72.49,72.53,11551.0,72.49,72.6,72.49,72.53,11551.0
2021-05-10 15:30:00,72.55,72.62,72.39,72.62,14452.0,72.55,72.62,72.39,72.62,14452.0
2021-05-10 15:35:00,72.59,72.69,72.51,72.55,12050.0,72.59,72.69,72.51,72.55,12050.0
2021-05-10 15:40:00,72.53,72.56,72.47,72.5,9883.0,72.53,72.56,72.47,72.5,9883.0
2021-05-10 15:45:00,72.5,72.62,72.42,72.45,16900.0,72.5,72.62,72.42,72.45,16900.0
2021-05-10 15:50:00,72.47,72.54,72.21,72.21,69166.0,72.47,72.54,72.21,72.21,69166.0
2021-05-10 15:55:00,72.23,72.36,72.1,72.11,104301.0,72.23,72.36,72.1,72.11,104301.0
2021-05-11 09:30:00,68.8,69.4,67.71,68.72,218854.0,68.8,69.4,67.71,68.72,218854.0
2021-05-11 09:35:00,68.69,69.64,68.64,69.63,98556.0,68.69,69.64,68.64,69.63,98556.0
2021-05-11 09:40:00,69.69,70.78,69.6,70.59,123693.0,69.69,70.78,69.6,70.59,123693.0
2021-05-11 09:45:00,70.56,71.0,70.01,70.89,55320.0,70.56,71.0,70.01,70.89,55320.0
2021-05-11 09:50:00,70.77,71.46,70.77,71.34,54881.0,70.77,71.46,70.77,71.34,54881.0
2021-05-11 09:55:00,71.35,71.93,70.99,71.93,40837.0,71.35,71.93,70.99,71.93,40837.0
2021-05-11 10:00:00,71.92,72.04,71.5,71.78,37930.0,71.92,72.04,71.5,71.78,37930.0
2021-05-11 10:05:00,71.83,72.2,71.82,71.82,57264.0,71.83,72.2,71.82,71.82,57264.0
2021-05-11 10:10:00,71.84,72.16,71.56,71.67,50309.0,71.84,72.16,71.56,71.67,50309.0
2021-05-11 10:15:00,71.69,71.83,71.09,71.69,32463.0,71.69,71.83,71.09,71.69,32463.0
2021-05-11 10:20:00,71.75,72.18,71.57,71.57,38280.0,71.75,72.18,71.57,71.57,38280.0
2021-05-11 10:25:00,71.54,71.57,70.93,71.01,33565.0,71.54,71.57,70.93,71.01,33565.0
2021-05-11 10:30:00,70.89,71.27,70.79,71.04,29120.0,70.89,71.27,70.79,71.04,29120.0
2021-05-11 10:35:00,71.03,71.16,70.72,70.96,43748.0,71.03,71.16,70.72,70.96,43748.0
2021-05-11 10:40:00,70.96,71.33,70.83,71.19,46577.0,70.96,71.33,70.83,71.19,46577.0
2021-05-11 10:45:00,71.14,71.4,70.77,71.34,47704.0,71.14,71.4,70.77,71.34,47704.0
2021-05-11 10:50:00,71.4,71.55,71.29,71.42,13306.0,71.4,71.55,71.29,71.42,13306.0
2021-05-11 10:55:00,71.41,71.58,71.17,71.2,17481.0,71.41,71.58,71.17,71.2,17481.0
2021-05-11 11:00:00,71.17,71.21,70.74,70.78,16142.0,71.17,71.21,70.74,70.78,16142.0
2021-05-11 11:05:00,70.78,71.15,70.76,70.89,15947.0,70.78,71.15,70.76,70.89,15947.0
2021-05-11 11:10:00,70.94,71.48,70.91,71.45,18142.0,70.94,71.48,70.91,71.45,18142.0
2021-05-11 11:15:00,71.41,71.8,71.32,71.75,6936.0,71.41,71.8,71.32,71.75,6936.0
2021-05-11 11:20:00,71.82,71.82,71.6,71.78,14879.0,71.82,71.82,71.6,71.78,14879.0
2021-05-11 11:25:00,71.79,72.04,71.78,71.88,10234.0,71.79,72.04,71.78,71.88,10234.0
2021-05-11 11:30:00,71.91,72.14,71.76,72.14,19309.0,71.91,72.14,71.76,72.14,19309.0
2021-05-11 11:35:00,72.1,72.35,72.1,72.35,17110.0,72.1,72.35,72.1,72.35,17110.0
2021-05-11 11:40:00,72.3,72.31,71.89,71.9,15019.0,72.3,72.31,71.89,71.9,15019.0
2021-05-11 11:45:00,71.95,72.66,71.95,72.65,21293.0,71.95,72.66,71.95,72.65,21293.0
2021-05-11 11:50:00,72.62,72.83,72.43,72.76,22714.0,72.62,72.83,72.43,72.76,22714.0
2021-05-11 11:55:00,72.84,72.87,72.56,72.56,8441.0,72.84,72.87,72.56,72.56,8441.0
2021-05-11 12:00:00,72.52,72.75,72.32,72.57,13091.0,72.52,72.75,72.32,72.57,13091.0
2021-05-11 12:05:00,72.57,72.65,72.49,72.59,11420.0,72.57,72.65,72.49,72.59,11420.0
2021-05-11 12:10:00,72.58,72.74,72.5,72.65,14052.0,72.58,72.74,72.5,72.65,14052.0
2021-05-11 12:15:00,72.66,72.71,72.38,72.55,17955.0,72.66,72.71,72.38,72.55,17955.0
2021-05-11 12:20:00,72.48,72.54,72.15,72.3,20103.0,72.48,72.54,72.15,72.3,20103.0
2021-05-11 12:25:00,72.33,72.33,72.11,72.11,4228.0,72.33,72.33,72.11,72.11,4228.0
2021-05-11 12:30:00,72.13,72.35,72.05,72.18,16633.0,72.13,72.35,72.05,72.18,16633.0
2021-05-11 12:35:00,72.25,72.5,72.16,72.35,9538.0,72.25,72.5,72.16,72.35,9538.0
2021-05-11 12:40:00,72.28,72.33,72.11,72.18,11469.0,72.28,72.33,72.11,72.18,11469.0
2021-05-11 12:45:00,72.19,72.28,72.04,72.05,11393.0,72.19,72.28,72.04,72.05,11393.0
2021-05-11 12:50:00,72.1,72.11,71.71,71.8,14724.0,72.1,72.11,71.71,71.8,14724.0
2021-05-11 12:55:00,71.83,72.02,71.71,72.01,9666.0,71.83,72.02,71.71,72.01,9666.0
2021-05-11 13:00:00,72.0,72.38,71.96,72.35,15408.0,72.0,72.38,71.96,72.35,15408.0
2021-05-11 13:05:00,72.32,72.33,72.1,72.29,6227.0,72.32,72.33,72.1,72.29,6227.0
2021-05-11 13:10:00,72.32,72.34,72.18,72.19,5647.0,72.32,72.34,72.18,72.19,5647.0
2021-05-11 13:15:00,72.2,72.47,72.13,72.39,12939.0,72.2,72.47,72.13,72.39,12939.0
2021-05-11 13:20:00,72.39,72.68,72.37,72.61,6851.0,72.39,72.68,72.37,72.61,6851.0
2021-05-11 13:25:00,72.62,72.66,72.48,72.61,8375.0,72.62,72.66,72.48,72.61,8375.0
2021-05-11 13:30:00,72.64,72.79,72.64,72.71,3542.0,72.64,72.79,72.64,72.71,3542.0
2021-05-11 13:35:00,72.69,72.74,72.42,72.57,9388.0,72.69,72.74,72.42,72.57,9388.0
2021-05-11 13:40:00,72.61,72.68,72.54,72.68,5384.0,72.61,72.68,72.54,72.68,5384.0
2021-05-11 13:45:00,72.67,72.74,72.37,72.42,18797.0,72.67,72.74,72.37,72.42,18797.0
2021-05-11 13:50:00,72.44,72.48,72.08,72.11,12140.0,72.44,72.48,72.08,72.11,12140.0
2021-05-11 13:55:00,72.05,72.33,72.0,72.33,18603.0,72.05,72.33,72.0,72.33,18603.0
2021-05-11 14:00:00,72.33,72.6,72.25,72.46,7375.0,72.33,72.6,72.25,72.46,7375.0
2021-05-11 14:05:00,72.58,72.6,72.19,72.19,9827.0,72.58,72.6,72.19,72.19,9827.0
2021-05-11 14:10:00,72.21,72.33,72.09,72.17,8496.0,72.21,72.33,72.09,72.17,8496.0
2021-05-11 14:15:00,72.16,72.19,72.02,72.18,5647.0,72.16,72.19,72.02,72.18,5647.0
2021-05-11 14:20:00,72.2,72.32,72.12,72.16,8121.0,72.2,72.32,72.12,72.16,8121.0
2021-05-11 14:25:00,72.15,72.57,72.06,72.48,11854.0,72.15,72.57,72.06,72.48,11854.0
2021-05-11 14:30:00,72.47,72.47,71.98,71.99,15574.0,72.47,72.47,71.98,71.99,15574.0
2021-05-11 14:35:00,71.96,72.07,71.75,71.84,19211.0,71.96,72.07,71.75,71.84,19211.0
2021-05-11 14:40:00,71.75,71.98,71.67,71.88,13678.0,71.75,71.98,71.67,71.88,13678.0
2021-05-11 14:45:00,71.87,72.21,71.86,72.21,9695.0,71.87,72.21,71.86,72.21,9695.0
2021-05-11 14:50:00,72.24,72.24,71.85,71.97,18157.0,72.24,72.24,71.85,71.97,18157.0
2021-05-11 14:55:00,72.01,72.07,71.79,71.79,8960.0,72.01,72.07,71.79,71.79,8960.0
2021-05-11 15:00:00,71.8,71.94,71.72,71.73,10157.0,71.8,71.94,71.72,71.73,10157.0
2021-05-11 15:05:00,71.69,71.81,71.65,71.69,16635.0,71.69,71.81,71.65,71.69,16635.0
2021-05-11 15:10:00,71.72,71.75,71.6,71.67,12589.0,71.72,71.75,71.6,71.67,12589.0
2021-05-11 15:15:00,71.7,71.96,71.68,71.95,20101.0,71.7,71.96,71.68,71.95,20101.0
2021-05-11 15:20:00,71.91,71.97,71.73,71.87,9992.0,71.91,71.97,71.73,71.87,9992.0
2021-05-11 15:25:00,71.85,72.03,71.85,71.89,13691.0,71.85,72.03,71.85,71.89,13691.0
2021-05-11 15:30:00,71.87,71.94,71.67,71.7,23677.0,71.87,71.94,71.67,71.7,23677.0
2021-05-11 15:35:00,71.65,71.72,71.58,71.66,15251.0,71.65,71.72,71.58,71.66,15251.0
2021-05-11 15:40:00,71.65,71.75,71.6,71.69,19924.0,71.65,71.75,71.6,71.69,19924.0
2021-05-11 15:45:00,71.62,71.94,71.6,71.94,26073.0,71.62,71.94,71.6,71.94,26073.0
2021-05-11 15:50:00,71.98,72.03,71.77,71.88,42583.0,71.98,72.03,71.77,71.88,42583.0
2021-05-11 15:55:00,71.9,71.94,71.75,71.9,75441.0,71.9,71.94,71.75,71.9,75441.0
2021-05-12 09:30:00,71.11,71.38,70.18,71.34,93986.0,71.11,71.38,70.18,71.34,93986.0
2021-05-12 09:35:00,71.37,71.58,70.98,71.25,53231.0,71.37,71.58,70.98,71.25,53231.0
2021-05-12 09:40:00,71.32,71.32,70.5,70.51,41590.0,71.32,71.32,70.5,70.51,41590.0
2021-05-12 09:45:00,70.5,71.2,70.49,71.0,11944.0,70.5,71.2,70.49,71.0,11944.0
2021-05-12 09:50:00,70.96,71.12,70.7,70.75,9727.0,70.96,71.12,70.7,70.75,9727.0
2021-05-12 09:55:00,70.7,70.87,70.4,70.44,10073.0,70.7,70.87,70.4,70.44,10073.0
2021-05-12 10:00:00,70.37,70.49,70.11,70.29,15112.0,70.37,70.49,70.11,70.29,15112.0
2021-05-12 10:05:00,70.32,70.5,69.97,70.08,36847.0,70.32,70.5,69.97,70.08,36847.0
2021-05-12 10:10:00,70.08,70.2,69.83,70.11,19498.0,70.08,70.2,69.83,70.11,19498.0
2021-05-12 10:15:00,70.06,70.11,69.83,70.01,9889.0,70.06,70.11,69.83,70.01,9889.0
2021-05-12 10:20:00,70.01,70.34,69.97,70.05,13118.0,70.01,70.34,69.97,70.05,13118.0
2021-05-12 10:25:00,69.98,70.07,69.73,69.73,13002.0,69.98,70.07,69.73,69.73,13002.0
2021-05-12 10:30:00,69.75,69.99,69.64,69.92,36378.0,69.75,69.99,69.64,69.92,36378.0
2021-05-12 10:35:00,69.91,70.52,69.91,70.41,15243.0,69.91,70.52,69.91,70.41,15243.0
2021-05-12 10:40:00,70.46,70.57,70.25,70.47,23042.0,70.46,70.57,70.25,70.47,23042.0
2021-05-12 10:45:00,70.45,70.61,70.34,70.42,13641.0,70.45,70.61,70.34,70.42,13641.0
2021-05-12 10:50:00,70.42,70.48,70.26,70.34,15971.0,70.42,70.48,70.26,70.34,15971.0
2021-05-12 10:55:00,70.34,70.62,70.25,70.61,9058.0,70.34,70.62,70.25,70.61,9058.0
2021-05-12 11:00:00,70.61,70.76,70.51,70.61,18408.0,70.61,70.76,70.51,70.61,18408.0
2021-05-12 11:05:00,70.68,70.71,70.5,70.59,17744.0,70.68,70.71,70.5,70.59,17744.0
2021-05-12 11:10:00,70.59,70.88,70.57,70.69,21862.0,70.59,70.88,70.57,70.69,21862.0
2021-05-12 11:15:00,70.71,70.86,70.63,70.81,12089.0,70.71,70.86,70.63,70.81,12089.0
2021-05-12 11:20:00,70.77,70.78,70.64,70.66,16358.0,70.77,70.78,70.64,70.66,16358.0
2021-05-12 11:25:00,70.71,70.73,70.4,70.44,25042.0,70.71,70.73,70.4,70.44,25042.0
2021-05-12 11:30:00,70.42,70.5,70.31,70.4,10073.0,70.42,70.5,70.31,70.4,10073.0
2021-05-12 11:35:00,70.36,70.4,70.2,70.39,10686.0,70.36,70.4,70.2,70.39,10686.0
2021-05-12 11:40:00,70.39,70.48,70.32,70.41,10843.0,70.39,70.48,70.32,70.41,10843.0
2021-05-12 11:45:00,70.42,70.54,70.39,70.48,5428.0,70.42,70.54,70.39,70.48,5428.0
2021-05-12 11:50:00,70.45,70.45,70.11,70.22,9618.0,70.45,70.45,70.11,70.22,9618.0
2021-05-12 11:55:00,70.18,70.26,70.14,70.15,7209.0,70.18,70.26,70.14,70.15,7209.0
2021-05-12 12:00:00,70.17,70.26,70.04,70.21,15614.0,70.17,70.26,70.04,70.21,15614.0
2021-05-12 12:05:00,70.17,70.38,70.17,70.34,5644.0,70.17,70.38,70.17,70.34,5644.0
2021-05-12 12:10:00,70.3,70.34,70.14,70.14,12388.0,70.3,70.34,70.14,70.14,12388.0
2021-05-12 12:15:00,70.1,70.17,69.99,70.1,6968.0,70.1,70.17,69.99,70.1,6968.0
2021-05-12 12:20:00,70.04,70.36,70.03,70.24,17543.0,70.04,70.36,70.03,70.24,17543.0
2021-05-12 12:25:00,70.23,70.43,70.21,70.37,11228.0,70.23,70.43,70.21,70.37,11228.0
2021-05-12 12:30:00,70.34,70.56,70.22,70.54,4265.0,70.34,70.56,70.22,70.54,4265.0
2021-05-12 12:35:00,70.58,70.58,70.4,70.42,9115.0,70.58,70.58,70.4,70.42,9115.0
2021-05-12 12:40:00,70.41,70.49,70.21,70.39,25831.0,70.41,70.49,70.21,70.39,25831.0
2021-05-12 12:45:00,70.38,70.43,70.2,70.39,22961.0,70.38,70.43,70.2,70.39,22961.0
2021-05-12 12:50:00,70.34,70.41,70.21,70.24,15981.0,70.34,70.41,70.21,70.24,15981.0
2021-05-12 12:55:00,70.24,70.27,70.09,70.2,17533.0,70.24,70.27,70.09,70.2,17533.0
2021-05-12 13:00:00,70.19,70.53,70.16,70.53,23815.0,70.19,70.53,70.16,70.53,23815.0
2021-05-12 13:05:00,70.52,70.54,70.2,70.27,11603.0,70.52,70.54,70.2,70.27,11603.0
2021-05-12 13:10:00,70.23,70.29,70.03,70.03,17472.0,70.23,70.29,70.03,70.03,17472.0
2021-05-12 13:15:00,70.03,70.05,69.73,69.79,22258.0,70.03,70.05,69.73,69.79,22258.0
2021-05-12 13:20:00,69.74,69.94,69.72,69.94,17395.0,69.74,69.94,69.72,69.94,17395.0
2021-05-12 13:25:00,69.91,70.0,69.76,69.84,19630.0,69.91,70.0,69.76,69.84,19630.0
2021-05-12 13:30:00,69.85,69.92,69.61,69.8,15189.0,69.85,69.92,69.61,69.8,15189.0
2021-05-12 13:35:00,69.82,70.32,69.81,70.16,18933.0,69.82,70.32,69.81,70.16,18933.0
2021-05-12 13:40:00,70.1,70.1,69.99,70.02,3073.0,70.1,70.1,69.99,70.02,3073.0
2021-05-12 13:45:00,70.07,70.07,69.8,69.85,8067.0,70.07,70.07,69.8,69.85,8067.0
2021-05-12 13:50:00,69.82,70.11,69.79,70.11,10849.0,69.82,70.11,69.79,70.11,10849.0
2021-05-12 13:55:00,70.16,70.16,69.89,69.92,5084.0,70.16,70.16,69.89,69.92,5084.0
2021-05-12 14:00:00,69.97,70.06,69.9,69.96,6658.0,69.97,70.06,69.9,69.96,6658.0
2021-05-12 14:05:00,69.9,69.99,69.88,69.95,4622.0,69.9,69.99,69.88,69.95,4622.0
2021-05-12 14:10:00,69.92,69.93,69.69,69.74,12510.0,69.92,69.93,69.69,69.74,12510.0
2021-05-12 14:15:00,69.74,69.82,69.67,69.81,6948.0,69.74,69.82,69.67,69.81,6948.0
2021-05-12 14:20:00,69.86,69.87,69.7,69.84,7299.0,69.86,69.87,69.7,69.84,7299.0
2021-05-12 14:25:00,69.84,69.93,69.74,69.83,4410.0,69.84,69.93,69.74,69.83,4410.0
2021-05-12 14:30:00,69.77,69.99,69.67,69.95,8611.0,69.77,69.99,69.67,69.95,8611.0
2021-05-12 14:35:00,69.95,70.07,69.8,69.99,5120.0,69.95,70.07,69.8,69.99,5120.0
2021-05-12 14:40:00,69.93,70.04,69.89,70.03,2847.0,69.93,70.04,69.89,70.03,2847.0
2021-05-12 14:45:00,69.95,70.08,69.86,70.03,5033.0,69.95,70.08,69.86,70.03,5033.0
2021-05-12 14:50:00,70.05,70.18,70.04,70.04,4391.0,70.05,70.18,70.04,70.04,4391.0
2021-05-12 14:55:00,70.05,70.05,69.83,69.87,9283.0,70.05,70.05,69.83,69.87,9283.0
2021-05-12 15:00:00,69.84,69.88,69.52,69.66,17912.0,69.84,69.88,69.52,69.66,17912.0
2021-05-12 15:05:00,69.62,69.71,69.53,69.71,11746.0,69.62,69.71,69.53,69.71,11746.0
2021-05-12 15:10:00,69.71,69.71,69.5,69.62,7971.0,69.71,69.71,69.5,69.62,7971.0
2021-05-12 15:15:00,69.6,69.7,69.57,69.65,12377.0,69.6,69.7,69.57,69.65,12377.0
2021-05-12 15:20:00,69.67,69.73,69.37,69.37,11404.0,69.67,69.73,69.37,69.37,11404.0
2021-05-12 15:25:00,69.38,69.7,69.38,69.65,9631.0,69.38,69.7,69.38,69.65,9631.0
2021-05-12 15:30:00,69.57,69.78,69.53,69.7,12282.0,69.57,69.78,69.53,69.7,12282.0
2021-05-12 15:35:00,69.7,69.7,69.52,69.62,13763.0,69.7,69.7,69.52,69.62,13763.0
2021-05-12 15:40:00,69.61,69.89,69.57,69.79,18556.0,69.61,69.89,69.57,69.79,18556.0
2021-05-12 15:45:00,69.76,69.93,69.66,69.8,46537.0,69.76,69.93,69.66,69.8,46537.0
2021-05-12 15:50:00,69.77,69.78,69.53,69.55,38842.0,69.77,69.78,69.53,69.55,38842.0
2021-05-12 15:55:00,69.57,69.87,69.54,69.71,69585.0,69.57,69.87,69.54,69.71,69585.0
2021-05-13 09:30:00,70.43,70.76,70.01,70.27,76805.0,70.43,70.76,70.01,70.27,76805.0
2021-05-13 09:35:00,70.17,70.55,70.1,70.24,25035.0,70.17,70.55,70.1,70.24,25035.0
2021-05-13 09:40:00,70.33,70.52,70.11,70.49,14244.0,70.33,70.52,70.11,70.49,14244.0
2021-05-13 09:45:00,70.55,70.58,69.76,69.83,22590.0,70.55,70.58,69.76,69.83,22590.0
2021-05-13 09:50:00,69.9,70.58,69.9,70.5,7455.0,69.9,70.58,69.9,70.5,7455.0
2021-05-13 09:55:00,70.53,70.76,70.38,70.6,8675.0,70.53,70.76,70.38,70.6,8675.0
2021-05-13 10:00:00,70.6,70.75,70.46,70.6,20853.0,70.6,70.75,70.46,70.6,20853.0
2021-05-13 10:05:00,70.57,70.65,70.4,70.62,10275.0,70.57,70.65,70.4,70.62,10275.0
2021-05-13 10:10:00,70.57,70.72,70.43,70.43,8075.0,70.57,70.72,70.43,70.43,8075.0
2021-05-13 10:15:00,70.45,70.76,70.2,70.33,12352.0,70.45,70.76,70.2,70.33,12352.0
2021-05-13 10:20:00,70.39,70.62,70.26,70.6,8306.0,70.39,70.62,70.26,70.6,8306.0
2021-05-13 10:25:00,70.59,70.68,70.15,70.41,32777.0,70.59,70.68,70.15,70.41,32777.0
2021-05-13 10:30:00,70.42,70.54,70.28,70.54,23726.0,70.42,70.54,70.28,70.54,23726.0
2021-05-13 10:35:00,70.53,70.59,70.22,70.31,8831.0,70.53,70.59,70.22,70.31,8831.0
2021-05-13 10:40:00,70.36,70.42,69.9,69.95,28478.0,70.36,70.42,69.9,69.95,28478.0
2021-05-13 10:45:00,69.92,69.99,69.79,69.87,14000.0,69.92,69.99,69.79,69.87,14000.0
2021-05-13 10:50:00,69.94,70.01,69.8,70.01,16378.0,69.94,70.01,69.8,70.01,16378.0
2021-05-13 10:55:00,70.08,70.19,69.73,69.73,64295.0,70.08,70.19,69.73,69.73,64295.0
2021-05-13 11:00:00,69.8,69.86,69.49,69.49,23722.0,69.8,69.86,69.49,69.49,23722.0
2021-05-13 11:05:00,69.49,69.62,69.43,69.48,11510.0,69.49,69.62,69.43,69.48,11510.0
2021-05-13 11:10:00,69.48,69.71,69.41,69.52,7487.0,69.48,69.71,69.41,69.52,7487.0
2021-05-13 11:15:00,69.53,69.61,69.47,69.54,5014.0,69.53,69.61,69.47,69.54,5014.0
2021-05-13 11:20:00,69.54,69.64,69.45,69.49,8739.0,69.54,69.64,69.45,69.49,8739.0
2021-05-13 11:25:00,69.53,69.53,69.12,69.16,8509.0,69.53,69.53,69.12,69.16,8509.0
2021-05-13 11:30:00,69.18,69.5,69.18,69.44,9925.0,69.18,69.5,69.18,69.44,9925.0
2021-05-13 11:35:00,69.35,69.48,69.3,69.43,4818.0,69.35,69.48,69.3,69.43,4818.0
2021-05-13 11:40:00,69.41,69.41,68.77,68.78,18422.0,69.41,69.41,68.77,68.78,18422.0
2021-05-13 11:45:00,68.84,68.99,68.81,68.98,6809.0,68.84,68.99,68.81,68.98,6809.0
2021-05-13 11:50:00,68.94,69.05,68.75,68.88,7178.0,68.94,69.05,68.75,68.88,7178.0
2021-05-13 11:55:00,68.94,68.94,68.53,68.76,19616.0,68.94,68.94,68.53,68.76,19616.0
2021-05-13 12:00:00,68.75,69.09,68.72,68.82,8353.0,68.75,69.09,68.72,68.82,8353.0
2021-05-13 12:05:00,68.85,68.98,68.76,68.84,7406.0,68.85,68.98,68.76,68.84,7406.0
2021-05-13 12:10:00,68.84,69.11,68.84,69.07,7568.0,68.84,69.11,68.84,69.07,7568.0
2021-05-13 12:15:00,69.11,69.18,68.93,68.93,7809.0,69.11,69.18,68.93,68.93,7809.0
2021-05-13 12:20:00,69.0,69.04,68.8,68.9,5957.0,69.0,69.04,68.8,68.9,5957.0
2021-05-13 12:25:00,68.97,69.17,68.97,69.09,7997.0,68.97,69.17,68.97,69.09,7997.0
2021-05-13 12:30:00,69.16,69.32,69.16,69.27,6638.0,69.16,69.32,69.16,69.27,6638.0
2021-05-13 12:35:00,69.27,69.27,68.93,68.95,12276.0,69.27,69.27,68.93,68.95,12276.0
2021-05-13 12:40:00,68.92,68.97,68.81,68.84,18843.0,68.92,68.97,68.81,68.84,18843.0
2021-05-13 12:45:00,68.85,69.02,68.84,69.02,3242.0,68.85,69.02,68.84,69.02,3242.0
2021-05-13 12:50:00,69.08,69.08,68.73,68.78,9297.0,69.08,69.08,68.73,68.78,9297.0
2021-05-13 12:55:00,68.76,68.81,68.55,68.77,17568.0,68.76,68.81,68.55,68.77,17568.0
2021-05-13 13:00:00,68.67,68.88,68.61,68.85,6860.0,68.67,68.88,68.61,68.85,6860.0
2021-05-13 13:05:00,68.81,69.0,68.75,68.98,6361.0,68.81,69.0,68.75,68.98,6361.0
2021-05-13 13:10:00,68.96,69.14,68.92,69.11,3856.0,68.96,69.14,68.92,69.11,3856.0
2021-05-13 13:15:00,69.16,69.18,68.74,68.9,11285.0,69.16,69.18,68.74,68.9,11285.0
2021-05-13 13:20:00,68.88,68.88,68.62,68.65,9415.0,68.88,68.88,68.62,68.65,9415.0
2021-05-13 13:25:00,68.65,68.85,68.65,68.8,6873.0,68.65,68.85,68.65,68.8,6873.0
2021-05-13 13:30:00,68.77,68.93,68.6,68.7,14397.0,68.77,68.93,68.6,68.7,14397.0
2021-05-13 13:35:00,68.6,68.74,68.53,68.64,6399.0,68.6,68.74,68.53,68.64,6399.0
2021-05-13 13:40:00,68.71,68.72,68.46,68.56,17819.0,68.71,68.72,68.46,68.56,17819.0
2021-05-13 13:45:00,68.63,68.63,68.38,68.38,5743.0,68.63,68.63,68.38,68.38,5743.0
2021-05-13 13:50:00,68.46,68.78,68.39,68.77,13101.0,68.46,68.78,68.39,68.77,13101.0
2021-05-13 13:55:00,68.84,68.92,68.82,68.86,8819.0,68.84,68.92,68.82,68.86,8819.0
2021-05-13 14:00:00,68.91,69.27,68.91,69.19,14178.0,68.91,69.27,68.91,69.19,14178.0
2021-05-13 14:05:00,69.2,69.63,69.17,69.5,14591.0,69.2,69.63,69.17,69.5,14591.0
2021-05-13 14:10:00,69.53,69.69,69.42,69.61,6779.0,69.53,69.69,69.42,69.61,6779.0
2021-05-13 14:15:00,69.66,69.66,69.22,69.27,19440.0,69.66,69.66,69.22,69.27,19440.0
2021-05-13 14:20:00,69.29,69.55,69.29,69.48,11215.0,69.29,69.55,69.29,69.48,11215.0
2021-05-13 14:25:00,69.46,69.57,69.4,69.55,8829.0,69.46,69.57,69.4,69.55,8829.0
2021-05-13 14:30:00,69.61,69.65,69.42,69.55,14859.0,69.61,69.65,69.42,69.55,14859.0
2021-05-13 14:35:00,69.59,70.11,69.59,69.95,11805.0,69.59,70.11,69.59,69.95,11805.0
2021-05-13 14:40:00,69.95,70.05,69.91,70.0,14530.0,69.95,70.05,69.91,70.0,14530.0
2021-05-13 14:45:00,70.06,70.1,69.87,70.0,12968.0,70.06,70.1,69.87,70.0,12968.0
2021-05-13 14:50:00,70.02,70.06,69.85,69.85,10169.0,70.02,70.06,69.85,69.85,10169.0
2021-05-13 14:55:00,69.87,69.87,69.45,69.51,9091.0,69.87,69.87,69.45,69.51,9091.0
2021-05-13 15:00:00,69.55,69.87,69.53,69.69,10718.0,69.55,69.87,69.53,69.69,10718.0
2021-05-13 15:05:00,69.71,69.92,69.71,69.89,5362.0,69.71,69.92,69.71,69.89,5362.0
2021-05-13 15:10:00,69.91,69.91,69.54,69.67,8329.0,69.91,69.91,69.54,69.67,8329.0
2021-05-13 15:15:00,69.71,69.85,69.67,69.71,11639.0,69.71,69.85,69.67,69.71,11639.0
2021-05-13 15:20:00,69.76,69.77,69.57,69.64,5026.0,69.76,69.77,69.57,69.64,5026.0
2021-05-13 15:25:00,69.69,69.82,69.67,69.77,9456.0,69.69,69.82,69.67,69.77,9456.0
2021-05-13 15:30:00,69.81,70.01,69.81,69.86,11803.0,69.81,70.01,69.81,69.86,11803.0
2021-05-13 15:35:00,69.83,69.89,69.67,69.79,16129.0,69.83,69.89,69.67,69.79,16129.0
2021-05-13 15:40:00,69.81,69.95,69.66,69.93,13225.0,69.81,69.95,69.66,69.93,13225.0
2021-05-13 15:45:00,69.92,69.94,69.8,69.86,14746.0,69.92,69.94,69.8,69.86,14746.0
2021-05-13 15:50:00,69.8,69.84,69.62,69.69,29183.0,69.8,69.84,69.62,69.69,29183.0
2021-05-13 15:55:00,69.68,69.69,69.51,69.69,45203.0,69.68,69.69,69.51,69.69,45203.0
2021-05-14 09:30:00,70.86,71.94,70.75,71.83,97470.0,70.86,71.94,70.75,71.83,97470.0
2021-05-14 09:35:00,71.83,71.83,71.19,71.25,27198.0,71.83,71.83,71.19,71.25,27198.0
2021-05-14 09:40:00,71.32,71.81,71.17,71.78,34924.0,71.32,71.81,71.17,71.78,34924.0
2021-05-14 09:45:00,71.83,71.97,71.35,71.61,23043.0,71.83,71.97,71.35,71.61,23043.0
2021-05-14 09:50:00,71.65,72.05,71.5,71.84,19340.0,71.65,72.05,71.5,71.84,19340.0
2021-05-14 09:55:00,71.85,72.17,71.71,72.02,12554.0,71.85,72.17,71.71,72.02,12554.0
2021-05-14 10:00:00,72.13,72.2,71.96,72.05,17157.0,72.13,72.2,71.96,72.05,17157.0
2021-05-14 10:05:00,72.15,72.29,71.96,72.18,10423.0,72.15,72.29,71.96,72.18,10423.0
2021-05-14 10:10:00,72.2,72.51,72.08,72.41,15285.0,72.2,72.51,72.08,72.41,15285.0
2021-05-14 10:15:00,72.44,72.46,71.87,71.89,13512.0,72.44,72.46,71.87,71.89,13512.0
2021-05-14 10:20:00,71.93,72.31,71.9,72.29,30956.0,71.93,72.31,71.9,72.29,30956.0
2021-05-14 10:25:00,72.31,72.7,72.3,72.47,31678.0,72.31,72.7,72.3,72.47,31678.0
2021-05-14 10:30:00,72.52,72.81,72.48,72.8,32929.0,72.52,72.81,72.48,72.8,32929.0
2021-05-14 10:35:00,72.78,72.89,72.62,72.68,18875.0,72.78,72.89,72.62,72.68,18875.0
2021-05-14 10:40:00,72.72,72.79,72.43,72.56,9054.0,72.72,72.79,72.43,72.56,9054.0
2021-05-14 10:45:00,72.59,72.75,72.51,72.58,4945.0,72.59,72.75,72.51,72.58,4945.0
2021-05-14 10:50:00,72.68,72.77,72.54,72.54,6225.0,72.68,72.77,72.54,72.54,6225.0
2021-05-14 10:55:00,72.51,72.55,72.36,72.49,5940.0,72.51,72.55,72.36,72.49,5940.0
2021-05-14 11:00:00,72.52,72.52,72.06,72.14,10011.0,72.52,72.52,72.06,72.14,10011.0
2021-05-14 11:05:00,72.18,72.26,72.06,72.09,11728.0,72.18,72.26,72.06,72.09,11728.0
2021-05-14 11:10:00,72.09,72.33,72.05,72.27,13214.0,72.09,72.33,72.05,72.27,13214.0
2021-05-14 11:15:00,72.3,72.39,72.24,72.3,8648.0,72.3,72.39,72.24,72.3,8648.0
2021-05-14 11:20:00,72.26,72.36,71.97,71.99,22314.0,72.26,72.36,71.97,71.99,22314.0
2021-05-14 11:25:00,71.96,72.05,71.89,71.95,16162.0,71.96,72.05,71.89,71.95,16162.0
2021-05-14 11:30:00,71.95,72.0,71.83,71.93,13226.0,71.95,72.0,71.83,71.93,13226.0
2021-05-14 11:35:00,71.92,72.05,71.86,71.95,18674.0,71.92,72.05,71.86,71.95,18674.0
2021-05-14 11:40:00,71.95,71.96,71.83,71.91,8000.0,71.95,71.96,71.83,71.91,8000.0
2021-05-14 11:45:00,71.93,72.08,71.92,72.0,15377.0,71.93,72.08,71.92,72.0,15377.0
2021-05-14 11:50:00,72.02,72.14,71.98,72.14,20352.0,72.02,72.14,71.98,72.14,20352.0
2021-05-14 11:55:00,72.16,72.25,72.09,72.21,12524.0,72.16,72.25,72.09,72.21,12524.0
2021-05-14 12:00:00,72.18,72.34,72.18,72.32,11828.0,72.18,72.34,72.18,72.32,11828.0
2021-05-14 12:05:00,72.35,72.42,72.2,72.2,21327.0,72.35,72.42,72.2,72.2,21327.0
2021-05-14 12:10:00,72.2,72.3,72.18,72.23,7399.0,72.2,72.3,72.18,72.23,7399.0
2021-05-14 12:15:00,72.21,72.38,72.15,72.38,8889.0,72.21,72.38,72.15,72.38,8889.0
2021-05-14 12:20:00,72.36,72.37,72.16,72.19,6105.0,72.36,72.37,72.16,72.19,6105.0
2021-05-14 12:25:00,72.2,72.27,72.05,72.09,6962.0,72.2,72.27,72.05,72.09,6962.0
2021-05-14 12:30:00,72.11,72.19,72.04,72.19,2618.0,72.11,72.19,72.04,72.19,2618.0
2021-05-14 12:35:00,72.18,72.18,71.95,72.03,5483.0,72.18,72.18,71.95,72.03,5483.0
2021-05-14 12:40:00,72.03,72.12,72.01,72.04,7425.0,72.03,72.12,72.01,72.04,7425.0
2021-05-14 12:45:00,72.09,72.17,72.05,72.13,6831.0,72.09,72.17,72.05,72.13,6831.0
2021-05-14 12:50:00,72.13,72.13,71.89,71.91,4287.0,72.13,72.13,71.89,71.91,4287.0
2021-05-14 12:55:00,71.94,72.06,71.94,72.02,5545.0,71.94,72.06,71.94,72.02,5545.0
2021-05-14 13:00:00,72.0,72.1,71.8,71.84,8778.0,72.0,72.1,71.8,71.84,8778.0
2021-05-14 13:05:00,71.84,71.93,71.78,71.9,4014.0,71.84,71.93,71.78,71.9,4014.0
2021-05-14 13:10:00,71.86,71.88,71.78,71.82,6869.0,71.86,71.88,71.78,71.82,6869.0
2021-05-14 13:15:00,71.77,71.88,71.66,71.85,4783.0,71.77,71.88,71.66,71.85,4783.0
2021-05-14 13:20:00,71.86,72.02,71.82,71.93,8404.0,71.86,72.02,71.82,71.93,8404.0
2021-05-14 13:25:00,71.96,72.06,71.96,72.01,2522.0,71.96,72.06,71.96,72.01,2522.0
2021-05-14 13:30:00,72.04,72.06,71.7,71.78,6599.0,72.04,72.06,71.7,71.78,6599.0
2021-05-14 13:35:00,71.79,71.83,71.74,71.74,2962.0,71.79,71.83,71.74,71.74,2962.0
2021-05-14 13:40:00,71.73,71.79,71.61,71.73,4559.0,71.73,71.79,71.61,71.73,4559.0
2021-05-14 13:45:00,71.71,71.79,71.6,71.73,6322.0,71.71,71.79,71.6,71.73,6322.0
2021-05-14 13:50:00,71.73,71.88,71.72,71.79,3757.0,71.73,71.88,71.72,71.79,3757.0
2021-05-14 13:55:00,71.81,71.94,71.81,71.86,3534.0,71.81,71.94,71.81,71.86,3534.0
2021-05-14 14:00:00,71.84,72.08,71.79,72.06,2974.0,71.84,72.08,71.79,72.06,2974.0
2021-05-14 14:05:00,72.11,72.22,72.02,72.11,13172.0,72.11,72.22,72.02,72.11,13172.0
2021-05-14 14:10:00,72.13,72.27,72.12,72.25,7748.0,72.13,72.27,72.12,72.25,7748.0
2021-05-14 14:15:00,72.25,72.3,72.13,72.16,5971.0,72.25,72.3,72.13,72.16,5971.0
2021-05-14 14:20:00,72.27,72.28,72.17,72.26,9207.0,72.27,72.28,72.17,72.26,9207.0
2021-05-14 14:25:00,72.25,72.28,72.2,72.23,8258.0,72.25,72.28,72.2,72.23,8258.0
2021-05-14 14:30:00,72.25,72.3,72.16,72.18,9160.0,72.25,72.3,72.16,72.18,9160.0
2021-05-14 14:35:00,72.16,72.28,72.13,72.18,6579.0,72.16,72.28,72.13,72.18,6579.0
2021-05-14 14:40:00,72.2,72.35,72.2,72.31,7497.0,72.2,72.35,72.2,72.31,7497.0
2021-05-14 14:45:00,72.3,72.32,72.19,72.26,10292.0,72.3,72.32,72.19,72.26,10292.0
2021-05-14 14:50:00,72.24,72.43,72.22,72.38,21155.0,72.24,72.43,72.22,72.38,21155.0
2021-05-14 14:55:00,72.43,72.47,72.35,72.44,8420.0,72.43,72.47,72.35,72.44,8420.0
2021-05-14 15:00:00,72.42,72.42,72.22,72.31,10002.0,72.42,72.42,72.22,72.31,10002.0
2021-05-14 15:05:00,72.35,72.39,72.27,72.39,9033.0,72.35,72.39,72.27,72.39,9033.0
2021-05-14 15:10:00,72.41,72.5,72.34,72.49,21188.0,72.41,72.5,72.34,72.49,21188.0
2021-05-14 15:15:00,72.49,72.57,72.39,72.48,35941.0,72.49,72.57,72.39,72.48,35941.0
2021-05-14 15:20:00,72.52,72.61,72.47,72.47,14953.0,72.52,72.61,72.47,72.47,14953.0
2021-05-14 15:25:00,72.49,72.54,72.33,72.41,8379.0,72.49,72.54,72.33,72.41,8379.0
2021-05-14 15:30:00,72.43,72.53,72.4,72.53,10919.0,72.43,72.53,72.4,72.53,10919.0
2021-05-14 15:35:00,72.55,72.55,72.41,72.42,11712.0,72.55,72.55,72.41,72.42,11712.0
2021-05-14 15:40:00,72.4,72.47,72.37,72.44,13224.0,72.4,72.47,72.37,72.44,13224.0
2021-05-14 15:45:00,72.46,72.56,72.41,72.49,32555.0,72.46,72.56,72.41,72.49,32555.0
2021-05-14 15:50:00,72.5,72.82,72.4,72.81,36946.0,72.5,72.82,72.4,72.81,36946.0
2021-05-14 15:55:00,72.81,72.81,72.49,72.5,69800.0,72.81,72.81,72.49,72.5,69800.0
2021-05-17 09:30:00,72.01,72.17,70.73,71.79,66916.0,72.01,72.17,70.73,71.79,66916.0
2021-05-17 09:35:00,71.85,72.05,71.55,71.8,15509.0,71.85,72.05,71.55,71.8,15509.0
2021-05-17 09:40:00,71.87,72.23,71.5,71.71,14039.0,71.87,72.23,71.5,71.71,14039.0
2021-05-17 09:45:00,71.62,72.15,71.53,71.92,12487.0,71.62,72.15,71.53,71.92,12487.0
2021-05-17 09:50:00,71.86,72.05,71.31,71.39,16843.0,71.86,72.05,71.31,71.39,16843.0
2021-05-17 09:55:00,71.35,71.43,71.07,71.27,17790.0,71.35,71.43,71.07,71.27,17790.0
2021-05-17 10:00:00,71.21,71.3,70.85,70.95,57897.0,71.21,71.3,70.85,70.95,57897.0
2021-05-17 10:05:00,70.98,71.16,70.73,70.84,38933.0,70.98,71.16,70.73,70.84,38933.0
2021-05-17 10:10:00,70.82,71.39,70.64,71.2,23715.0,70.82,71.39,70.64,71.2,23715.0
2021-05-17 10:15:00,71.2,71.42,70.86,71.4,60512.0,71.2,71.42,70.86,71.4,60512.0
2021-05-17 10:20:00,71.42,71.47,71.23,71.37,27865.0,71.42,71.47,71.23,71.37,27865.0
2021-05-17 10:25:00,71.43,71.46,70.93,70.96,35056.0,71.43,71.46,70.93,70.96,35056.0
2021-05-17 10:30:00,70.95,71.02,70.66,70.83,46540.0,70.95,71.02,70.66,70.83,46540.0
2021-05-17 10:35:00,70.73,71.66,70.73,71.59,14536.0,70.73,71.66,70.73,71.59,14536.0
2021-05-17 10:40:00,71.56,71.79,71.55,71.77,18770.0,71.56,71.79,71.55,71.77,18770.0
2021-05-17 10:45:00,71.88,71.96,71.71,71.95,6217.0,71.88,71.96,71.71,71.95,6217.0
2021-05-17 10:50:00,71.94,72.08,71.84,71.94,4417.0,71.94,72.08,71.84,71.94,4417.0
2021-05-17 10:55:00,71.89,71.91,71.65,71.75,11052.0,71.89,71.91,71.65,71.75,11052.0
2021-05-17 11:00:00,71.78,71.78,71.34,71.45,8263.0,71.78,71.78,71.34,71.45,8263.0
2021-05-17 11:05:00,71.46,71.58,71.26,71.27,7918.0,71.46,71.58,71.26,71.27,7918.0
2021-05-17 11:10:00,71.21,71.56,71.11,71.52,6558.0,71.21,71.56,71.11,71.52,6558.0
2021-05-17 11:15:00,71.46,71.72,71.42,71.53,12852.0,71.46,71.72,71.42,71.53,12852.0
2021-05-17 11:20:00,71.55,71.78,71.51,71.56,16921.0,71.55,71.78,71.51,71.56,16921.0
2021-05-17 11:25:00,71.54,71.65,71.49,71.54,5419.0,71.54,71.65,71.49,71.54,5419.0
2021-05-17 11:30:00,71.53,71.61,71.39,71.5,5653.0,71.53,71.61,71.39,71.5,5653.0
2021-05-17 11:35:00,71.51,71.57,71.35,71.35,7447.0,71.51,71.57,71.35,71.35,7447.0
2021-05-17 11:40:00,71.29,71.37,71.22,71.35,6138.0,71.29,71.37,71.22,71.35,6138.0
2021-05-17 11:45:00,71.29,71.46,71.07,71.15,5536.0,71.29,71.46,71.07,71.15,5536.0
2021-05-17 11:50:00,71.15,71.2,70.99,71.01,6834.0,71.15,71.2,70.99,71.01,6834.0
2021-05-17 11:55:00,70.99,71.05,70.92,70.94,6299.0,70.99,71.05,70.92,70.94,6299.0
2021-05-17 12:00:00,70.88,70.95,70.77,70.84,16077.0,70.88,70.95,70.77,70.84,16077.0
2021-05-17 12:05:00,70.86,70.9,70.71,70.75,6923.0,70.86,70.9,70.71,70.75,6923.0
2021-05-17 12:10:00,70.8,70.82,70.64,70.64,6537.0,70.8,70.82,70.64,70.64,6537.0
2021-05-17 12:15:00,70.62,70.79,70.58,70.69,8736.0,70.62,70.79,70.58,70.69,8736.0
2021-05-17 12:20:00,70.7,70.83,70.69,70.78,11405.0,70.7,70.83,70.69,70.78,11405.0
2021-05-17 12:25:00,70.78,70.9,70.76,70.87,8066.0,70.78,70.9,70.76,70.87,8066.0
2021-05-17 12:30:00,70.9,70.96,70.81,70.94,4600.0,70.9,70.96,70.81,70.94,4600.0
2021-05-17 12:35:00,70.95,71.0,70.84,70.92,6621.0,70.95,71.0,70.84,70.92,6621.0
2021-05-17 12:40:00,70.96,70.96,70.86,70.94,7488.0,70.96,70.96,70.86,70.94,7488.0
2021-05-17 12:45:00,70.91,70.94,70.78,70.82,5084.0,70.91,70.94,70.78,70.82,5084.0
2021-05-17 12:50:00,70.83,70.86,70.65,70.72,8606.0,70.83,70.86,70.65,70.72,8606.0
2021-05-17 12:55:00,70.69,70.75,70.54,70.55,7764.0,70.69,70.75,70.54,70.55,7764.0
2021-05-17 13:00:00,70.59,70.83,70.58,70.78,4231.0,70.59,70.83,70.58,70.78,4231.0
2021-05-17 13:05:00,70.77,70.85,70.69,70.75,4500.0,70.77,70.85,70.69,70.75,4500.0
2021-05-17 13:10:00,70.67,70.74,70.5,70.58,7917.0,70.67,70.74,70.5,70.58,7917.0
2021-05-17 13:15:00,70.56,70.56,70.43,70.5,5011.0,70.56,70.56,70.43,70.5,5011.0
2021-05-17 13:20:00,70.54,70.61,70.48,70.55,6675.0,70.54,70.61,70.48,70.55,6675.0
2021-05-17 13:25:00,70.58,70.58,70.36,70.39,9760.0,70.58,70.58,70.36,70.39,9760.0
2021-05-17 13:30:00,70.39,70.5,70.17,70.26,13274.0,70.39,70.5,70.17,70.26,13274.0
2021-05-17 13:35:00,70.34,70.54,70.32,70.42,4979.0,70.34,70.54,70.32,70.42,4979.0
2021-05-17 13:40:00,70.34,70.39,70.11,70.17,6795.0,70.34,70.39,70.11,70.17,6795.0
2021-05-17 13:45:00,70.16,70.45,70.16,70.44,4989.0,70.16,70.45,70.16,70.44,4989.0
2021-05-17 13:50:00,70.41,70.49,70.33,70.36,6921.0,70.41,70.49,70.33,70.36,6921.0
2021-05-17 13:55:00,70.39,70.47,70.25,70.25,13015.0,70.39,70.47,70.25,70.25,13015.0
2021-05-17 14:00:00,70.22,70.39,70.22,70.25,23534.0,70.22,70.39,70.22,70.25,23534.0
2021-05-17 14:05:00,70.27,70.38,70.24,70.33,10150.0,70.27,70.38,70.24,70.33,10150.0
2021-05-17 14:10:00,70.37,70.47,70.37,70.39,9172.0,70.37,70.47,70.37,70.39,9172.0
2021-05-17 14:15:00,70.42,70.49,70.36,70.45,11904.0,70.42,70.49,70.36,70.45,11904.0
2021-05-17 14:20:00,70.52,70.74,70.51,70.6,16259.0,70.52,70.74,70.51,70.6,16259.0
2021-05-17 14:25:00,70.59,70.61,70.38,70.42,9662.0,70.59,70.61,70.38,70.42,9662.0
2021-05-17 14:30:00,70.42,70.65,70.39,70.56,9955.0,70.42,70.65,70.39,70.56,9955.0
2021-05-17 14:35:00,70.61,70.63,70.42,70.5,11683.0,70.61,70.63,70.42,70.5,11683.0
2021-05-17 14:40:00,70.52,70.64,70.49,70.57,7352.0,70.52,70.64,70.49,70.57,7352.0
2021-05-17 14:45:00,70.57,70.75,70.52,70.73,8985.0,70.57,70.75,70.52,70.73,8985.0
2021-05-17 14:50:00,70.73,70.94,70.7,70.91,9261.0,70.73,70.94,70.7,70.91,9261.0
2021-05-17 14:55:00,70.89,70.96,70.84,70.87,8627.0,70.89,70.96,70.84,70.87,8627.0
2021-05-17 15:00:00,70.87,71.03,70.85,71.01,12530.0,70.87,71.03,70.85,71.01,12530.0
2021-05-17 15:05:00,70.98,71.19,70.98,71.13,16363.0,70.98,71.19,70.98,71.13,16363.0
2021-05-17 15:10:00,71.13,71.2,71.08,71.13,8923.0,71.13,71.2,71.08,71.13,8923.0
2021-05-17 15:15:00,71.12,71.15,70.96,71.06,13954.0,71.12,71.15,70.96,71.06,13954.0
2021-05-17 15:20:00,71.05,71.18,71.01,71.13,29813.0,71.05,71.18,71.01,71.13,29813.0
2021-05-17 15:25:00,71.16,71.16,71.0,71.09,15229.0,71.16,71.16,71.0,71.09,15229.0
2021-05-17 15:30:00,71.08,71.33,71.08,71.33,14359.0,71.08,71.33,71.08,71.33,14359.0
2021-05-17 15:35:00,71.33,71.4,71.17,71.39,15727.0,71.33,71.4,71.17,71.39,15727.0
2021-05-17 15:40:00,71.39,71.56,71.37,71.49,24774.0,71.39,71.56,71.37,71.49,24774.0
2021-05-17 15:45:00,71.51,71.51,71.39,71.43,18745.0,71.51,71.51,71.39,71.43,18745.0
2021-05-17 15:50:00,71.45,71.65,71.44,71.61,38971.0,71.45,71.65,71.44,71.61,38971.0
2021-05-17 15:55:00,71.62,71.68,71.52,71.52,61355.0,71.62,71.68,71.52,71.52,61355.0
2021-05-18 09:30:00,72.4,72.4,71.37,71.37,35393.0,72.4,72.4,71.37,71.37,35393.0
2021-05-18 09:35:00,71.36,71.51,71.0,71.42,14892.0,71.36,71.51,71.0,71.42,14892.0
2021-05-18 09:40:00,71.45,71.62,71.0,71.31,16243.0,71.45,71.62,71.0,71.31,16243.0
2021-05-18 09:45:00,71.35,71.86,71.15,71.53,20520.0,71.35,71.86,71.15,71.53,20520.0
2021-05-18 09:50:00,71.58,71.87,71.4,71.81,20297.0,71.58,71.87,71.4,71.81,20297.0
2021-05-18 09:55:00,71.87,72.3,71.84,72.13,10296.0,71.87,72.3,71.84,72.13,10296.0
2021-05-18 10:00:00,72.1,72.4,72.04,72.24,11541.0,72.1,72.4,72.04,72.24,11541.0
2021-05-18 10:05:00,72.24,72.32,72.14,72.29,6105.0,72.24,72.32,72.14,72.29,6105.0
2021-05-18 10:10:00,72.29,72.34,71.95,72.26,8720.0,72.29,72.34,71.95,72.26,8720.0
2021-05-18 10:15:00,72.17,72.26,71.92,71.95,12484.0,72.17,72.26,71.92,71.95,12484.0
2021-05-18 10:20:00,72.03,72.49,72.02,72.46,14612.0,72.03,72.49,72.02,72.46,14612.0
2021-05-18 10:25:00,72.44,72.72,72.43,72.62,11787.0,72.44,72.72,72.43,72.62,11787.0
2021-05-18 10:30:00,72.59,72.87,72.56,72.68,11823.0,72.59,72.87,72.56,72.68,11823.0
2021-05-18 10:35:00,72.75,72.99,72.75,72.91,10753.0,72.75,72.99,72.75,72.91,10753.0
2021-05-18 10:40:00,72.92,73.01,72.68,72.83,5884.0,72.92,73.01,72.68,72.83,5884.0
2021-05-18 10:45:00,72.91,73.31,72.89,73.29,117348.0,72.91,73.31,72.89,73.29,117348.0
2021-05-18 10:50:00,73.34,73.4,72.96,72.96,16011.0,73.34,73.4,72.96,72.96,16011.0
2021-05-18 10:55:00,73.02,73.13,72.95,73.08,13055.0,73.02,73.13,72.95,73.08,13055.0
2021-05-18 11:00:00,73.12,73.14,72.93,73.06,13099.0,73.12,73.14,72.93,73.06,13099.0
2021-05-18 11:05:00,73.01,73.18,72.94,73.11,11308.0,73.01,73.18,72.94,73.11,11308.0
2021-05-18 11:10:00,73.14,73.32,73.12,73.24,15388.0,73.14,73.32,73.12,73.24,15388.0
2021-05-18 11:15:00,73.26,73.84,73.26,73.34,194844.0,73.26,73.84,73.26,73.34,194844.0
2021-05-18 11:20:00,73.34,73.53,73.24,73.51,19351.0,73.34,73.53,73.24,73.51,19351.0
2021-05-18 11:25:00,73.5,73.7,73.46,73.56,9227.0,73.5,73.7,73.46,73.56,9227.0
2021-05-18 11:30:00,73.56,73.59,73.13,73.19,17482.0,73.56,73.59,73.13,73.19,17482.0
2021-05-18 11:35:00,73.2,73.4,73.11,73.2,7292.0,73.2,73.4,73.11,73.2,7292.0
2021-05-18 11:40:00,73.2,73.26,73.06,73.2,8548.0,73.2,73.26,73.06,73.2,8548.0
2021-05-18 11:45:00,73.27,73.3,73.08,73.22,4401.0,73.27,73.3,73.08,73.22,4401.0
2021-05-18 11:50:00,73.23,73.27,73.0,73.07,12476.0,73.23,73.27,73.0,73.07,12476.0
2021-05-18 11:55:00,73.08,73.14,73.02,73.05,6777.0,73.08,73.14,73.02,73.05,6777.0
2021-05-18 12:00:00,73.05,73.27,73.01,73.25,7010.0,73.05,73.27,73.01,73.25,7010.0
2021-05-18 12:05:00,73.23,73.26,73.04,73.16,7245.0,73.23,73.26,73.04,73.16,7245.0
2021-05-18 12:10:00,73.2,73.32,73.16,73.28,2946.0,73.2,73.32,73.16,73.28,2946.0
2021-05-18 12:15:00,73.28,73.3,73.15,73.17,6365.0,73.28,73.3,73.15,73.17,6365.0
2021-05-18 12:20:00,73.21,73.31,73.17,73.26,6726.0,73.21,73.31,73.17,73.26,6726.0
2021-05-18 12:25:00,73.25,73.28,73.2,73.27,5691.0,73.25,73.28,73.2,73.27,5691.0
2021-05-18 12:30:00,73.29,73.39,73.27,73.39,4810.0,73.29,73.39,73.27,73.39,4810.0
2021-05-18 12:35:00,73.37,73.38,73.29,73.36,4006.0,73.37,73.38,73.29,73.36,4006.0
2021-05-18 12:40:00,73.41,73.6,73.4,73.56,5817.0,73.41,73.6,73.4,73.56,5817.0
2021-05-18 12:45:00,73.55,73.71,73.53,73.71,7156.0,73.55,73.71,73.53,73.71,7156.0
2021-05-18 12:50:00,73.71,73.82,73.63,73.82,10600.0,73.71,73.82,73.63,73.82,10600.0
2021-05-18 12:55:00,73.81,73.87,73.74,73.77,13644.0,73.81,73.87,73.74,73.77,13644.0
2021-05-18 13:00:00,73.78,73.8,73.58,73.59,8064.0,73.78,73.8,73.58,73.59,8064.0
2021-05-18 13:05:00,73.59,73.61,73.5,73.51,4369.0,73.59,73.61,73.5,73.51,4369.0
2021-05-18 13:10:00,73.56,73.72,73.32,73.58,94387.0,73.56,73.72,73.32,73.58,94387.0
2021-05-18 13:15:00,73.59,73.71,73.51,73.55,4776.0,73.59,73.71,73.51,73.55,4776.0
2021-05-18 13:20:00,73.58,73.75,73.56,73.75,6707.0,73.58,73.75,73.56,73.75,6707.0
2021-05-18 13:25:00,73.77,73.89,73.76,73.87,6739.0,73.77,73.89,73.76,73.87,6739.0
2021-05-18 13:30:00,73.89,73.94,73.67,73.76,14117.0,73.89,73.94,73.67,73.76,14117.0
2021-05-18 13:35:00,73.7,73.76,73.61,73.61,5682.0,73.7,73.76,73.61,73.61,5682.0
2021-05-18 13:40:00,73.65,73.94,73.64,73.92,8930.0,73.65,73.94,73.64,73.92,8930.0
2021-05-18 13:45:00,73.94,73.95,73.74,73.74,4484.0,73.94,73.95,73.74,73.74,4484.0
2021-05-18 13:50:00,73.78,73.83,73.69,73.78,5432.0,73.78,73.83,73.69,73.78,5432.0
2021-05-18 13:55:00,73.82,73.92,73.8,73.83,4704.0,73.82,73.92,73.8,73.83,4704.0
2021-05-18 14:00:00,73.84,73.89,73.39,73.43,13072.0,73.84,73.89,73.39,73.43,13072.0
2021-05-18 14:05:00,73.46,73.58,73.42,73.46,7933.0,73.46,73.58,73.42,73.46,7933.0
2021-05-18 14:10:00,73.49,73.52,73.43,73.44,3650.0,73.49,73.52,73.43,73.44,3650.0
2021-05-18 14:15:00,73.47,73.69,73.43,73.55,10245.0,73.47,73.69,73.43,73.55,10245.0
2021-05-18 14:20:00,73.56,73.59,73.38,73.43,4655.0,73.56,73.59,73.38,73.43,4655.0
2021-05-18 14:25:00,73.4,73.51,73.3,73.32,15743.0,73.4,73.51,73.3,73.32,15743.0
2021-05-18 14:30:00,73.35,73.38,73.01,73.05,12455.0,73.35,73.38,73.01,73.05,12455.0
2021-05-18 14:35:00,73.0,73.04,72.62,72.62,19112.0,73.0,73.04,72.62,72.62,19112.0
2021-05-18 14:40:00,72.62,72.72,72.5,72.55,11664.0,72.62,72.72,72.5,72.55,11664.0
2021-05-18 14:45:00,72.54,72.75,72.47,72.75,10661.0,72.54,72.75,72.47,72.75,10661.0
2021-05-18 14:50:00,72.77,72.83,72.67,72.8,8359.0,72.77,72.83,72.67,72.8,8359.0
2021-05-18 14:55:00,72.78,72.99,72.7,72.94,8242.0,72.78,72.99,72.7,72.94,8242.0
2021-05-18 15:00:00,72.91,73.04,72.91,72.94,7863.0,72.91,73.04,72.91,72.94,7863.0
2021-05-18 15:05:00,72.96,72.96,72.84,72.93,5429.0,72.96,72.96,72.84,72.93,5429.0
2021-05-18 15:10:00,72.93,72.97,72.69,72.72,6085.0,72.93,72.97,72.69,72.72,6085.0
2021-05-18 15:15:00,72.71,72.92,72.71,72.9,7482.0,72.71,72.92,72.71,72.9,7482.0
2021-05-18 15:20:00,72.9,72.99,72.89,72.98,4582.0,72.9,72.99,72.89,72.98,4582.0
2021-05-18 15:25:00,73.01,73.09,72.98,73.01,5885.0,73.01,73.09,72.98,73.01,5885.0
2021-05-18 15:30:00,72.99,73.03,72.9,72.94,9656.0,72.99,73.03,72.9,72.94,9656.0
2021-05-18 15:35:00,72.93,73.05,72.89,72.98,12831.0,72.93,73.05,72.89,72.98,12831.0
2021-05-18 15:40:00,73.0,73.15,72.99,73.13,9290.0,73.0,73.15,72.99,73.13,9290.0
2021-05-18 15:45:00,73.13,73.13,72.7,72.75,13102.0,73.13,73.13,72.7,72.75,13102.0
2021-05-18 15:50:00,72.69,72.69,72.43,72.48,37194.0,72.69,72.69,72.43,72.48,37194.0
2021-05-18 15:55:00,72.47,72.6,72.37,72.37,52766.0,72.47,72.6,72.37,72.37,52766.0
2021-05-19 09:30:00,71.19,72.53,70.65,72.16,62876.0,71.19,72.53,70.65,72.16,62876.0
2021-05-19 09:35:00,72.02,72.35,71.75,71.84,13197.0,72.02,72.35,71.75,71.84,13197.0
2021-05-19 09:40:00,71.84,71.85,71.41,71.8,19328.0,71.84,71.85,71.41,71.8,19328.0
2021-05-19 09:45:00,71.85,72.23,71.74,72.05,7498.0,71.85,72.23,71.74,72.05,7498.0
2021-05-19 09:50:00,72.15,72.35,72.07,72.24,17956.0,72.15,72.35,72.07,72.24,17956.0
2021-05-19 09:55:00,72.16,72.37,71.89,72.33,5805.0,72.16,72.37,71.89,72.33,5805.0
2021-05-19 10:00:00,72.33,72.48,71.65,71.65,9003.0,72.33,72.48,71.65,71.65,9003.0
2021-05-19 10:05:00,71.75,72.3,71.72,72.26,5198.0,71.75,72.3,71.72,72.26,5198.0
2021-05-19 10:10:00,72.2,72.7,72.15,72.7,12401.0,72.2,72.7,72.15,72.7,12401.0
2021-05-19 10:15:00,72.55,72.92,72.43,72.85,14705.0,72.55,72.92,72.43,72.85,14705.0
2021-05-19 10:20:00,72.77,73.26,72.6,73.26,23023.0,72.77,73.26,72.6,73.26,23023.0
2021-05-19 10:25:00,73.29,73.6,73.21,73.46,22619.0,73.29,73.6,73.21,73.46,22619.0
2021-05-19 10:30:00,73.53,73.53,73.21,73.39,21285.0,73.53,73.53,73.21,73.39,21285.0
2021-05-19 10:35:00,73.38,73.73,73.17,73.26,15988.0,73.38,73.73,73.17,73.26,15988.0
2021-05-19 10:40:00,73.21,73.73,73.05,73.71,10848.0,73.21,73.73,73.05,73.71,10848.0
2021-05-19 10:45:00,73.8,74.07,73.73,74.01,26891.0,73.8,74.07,73.73,74.01,26891.0
2021-05-19 10:50:00,74.02,74.26,73.98,74.2,15101.0,74.02,74.26,73.98,74.2,15101.0
2021-05-19 10:55:00,74.18,74.18,73.76,74.14,18391.0,74.18,74.18,73.76,74.14,18391.0
2021-05-19 11:00:00,74.13,74.14,73.42,73.51,28638.0,74.13,74.14,73.42,73.51,28638.0
2021-05-19 11:05:00,73.49,74.16,73.47,74.16,24878.0,73.49,74.16,73.47,74.16,24878.0
2021-05-19 11:10:00,74.1,74.49,74.09,74.4,19577.0,74.1,74.49,74.09,74.4,19577.0
2021-05-19 11:15:00,74.39,74.54,74.18,74.34,19851.0,74.39,74.54,74.18,74.34,19851.0
2021-05-19 11:20:00,74.42,74.69,74.41,74.66,21351.0,74.42,74.69,74.41,74.66,21351.0
2021-05-19 11:25:00,74.63,74.99,74.6,74.88,31970.0,74.63,74.99,74.6,74.88,31970.0
2021-05-19 11:30:00,74.84,74.85,74.31,74.33,25637.0,74.84,74.85,74.31,74.33,25637.0
2021-05-19 11:35:00,74.33,74.5,74.2,74.47,13639.0,74.33,74.5,74.2,74.47,13639.0
2021-05-19 11:40:00,74.45,74.48,74.26,74.37,10160.0,74.45,74.48,74.26,74.37,10160.0
2021-05-19 11:45:00,74.36,74.43,74.15,74.23,12249.0,74.36,74.43,74.15,74.23,12249.0
2021-05-19 11:50:00,74.24,74.25,73.72,73.72,14384.0,74.24,74.25,73.72,73.72,14384.0
2021-05-19 11:55:00,73.69,74.07,73.65,73.86,14680.0,73.69,74.07,73.65,73.86,14680.0
2021-05-19 12:00:00,73.73,73.88,73.7,73.7,4043.0,73.73,73.88,73.7,73.7,4043.0
2021-05-19 12:05:00,73.74,73.85,73.69,73.83,5325.0,73.74,73.85,73.69,73.83,5325.0
2021-05-19 12:10:00,73.9,74.17,73.9,74.14,5358.0,73.9,74.17,73.9,74.14,5358.0
2021-05-19 12:15:00,74.13,74.4,74.13,74.33,9143.0,74.13,74.4,74.13,74.33,9143.0
2021-05-19 12:20:00,74.35,74.39,74.16,74.35,6903.0,74.35,74.39,74.16,74.35,6903.0
2021-05-19 12:25:00,74.32,74.36,74.17,74.17,8754.0,74.32,74.36,74.17,74.17,8754.0
2021-05-19 12:30:00,74.26,74.38,74.15,74.15,4494.0,74.26,74.38,74.15,74.15,4494.0
2021-05-19 12:35:00,74.18,74.34,74.1,74.32,9450.0,74.18,74.34,74.1,74.32,9450.0
2021-05-19 12:40:00,74.24,74.45,74.19,74.3,6947.0,74.24,74.45,74.19,74.3,6947.0
2021-05-19 12:45:00,74.34,74.36,74.19,74.34,7765.0,74.34,74.36,74.19,74.34,7765.0
2021-05-19 12:50:00,74.31,74.31,74.19,74.24,3600.0,74.31,74.31,74.19,74.24,3600.0
2021-05-19 12:55:00,74.23,74.31,74.04,74.05,6453.0,74.23,74.31,74.04,74.05,6453.0
2021-05-19 13:00:00,74.06,74.4,74.06,74.36,6296.0,74.06,74.4,74.06,74.36,6296.0
2021-05-19 13:05:00,74.38,74.63,74.38,74.57,9651.0,74.38,74.63,74.38,74.57,9651.0
2021-05-19 13:10:00,74.56,74.82,74.56,74.74,24310.0,74.56,74.82,74.56,74.74,24310.0
2021-05-19 13:15:00,74.73,74.83,74.64,74.65,13067.0,74.73,74.83,74.64,74.65,13067.0
2021-05-19 13:20:00,74.61,74.67,74.41,74.45,8476.0,74.61,74.67,74.41,74.45,8476.0
2021-05-19 13:25:00,74.41,74.59,74.39,74.57,4625.0,74.41,74.59,74.39,74.57,4625.0
2021-05-19 13:30:00,74.57,74.6,74.42,74.43,5084.0,74.57,74.6,74.42,74.43,5084.0
2021-05-19 13:35:00,74.44,74.55,74.26,74.55,15129.0,74.44,74.55,74.26,74.55,15129.0
2021-05-19 13:40:00,74.56,74.6,74.45,74.59,7741.0,74.56,74.6,74.45,74.59,7741.0
2021-05-19 13:45:00,74.54,74.71,74.54,74.59,5478.0,74.54,74.71,74.54,74.59,5478.0
2021-05-19 13:50:00,74.64,74.75,74.55,74.68,7194.0,74.64,74.75,74.55,74.68,7194.0
2021-05-19 13:55:00,74.66,74.69,74.33,74.48,6864.0,74.66,74.69,74.33,74.48,6864.0
2021-05-19 14:00:00,74.42,74.73,74.04,74.16,13104.0,74.42,74.73,74.04,74.16,13104.0
2021-05-19 14:05:00,74.14,74.21,73.82,74.16,9092.0,74.14,74.21,73.82,74.16,9092.0
2021-05-19 14:10:00,74.17,74.24,74.02,74.16,6201.0,74.17,74.24,74.02,74.16,6201.0
2021-05-19 14:15:00,74.08,74.17,73.94,74.15,6576.0,74.08,74.17,73.94,74.15,6576.0
2021-05-19 14:20:00,74.3,74.79,74.29,74.75,7653.0,74.3,74.79,74.29,74.75,7653.0
2021-05-19 14:25:00,74.7,74.7,74.42,74.51,20665.0,74.7,74.7,74.42,74.51,20665.0
2021-05-19 14:30:00,74.59,74.65,74.41,74.44,12056.0,74.59,74.65,74.41,74.44,12056.0
2021-05-19 14:35:00,74.46,74.58,74.1,74.13,35607.0,74.46,74.58,74.1,74.13,35607.0
2021-05-19 14:40:00,74.15,74.22,74.07,74.2,15351.0,74.15,74.22,74.07,74.2,15351.0
2021-05-19 14:45:00,74.2,74.25,74.03,74.09,10441.0,74.2,74.25,74.03,74.09,10441.0
2021-05-19 14:50:00,74.13,74.25,74.1,74.23,13882.0,74.13,74.25,74.1,74.23,13882.0
2021-05-19 14:55:00,74.23,74.41,74.05,74.16,18427.0,74.23,74.41,74.05,74.16,18427.0
2021-05-19 15:00:00,74.13,74.14,73.91,74.09,9886.0,74.13,74.14,73.91,74.09,9886.0
2021-05-19 15:05:00,74.06,74.28,73.98,74.17,21496.0,74.06,74.28,73.98,74.17,21496.0
2021-05-19 15:10:00,74.14,74.43,74.13,74.35,8916.0,74.14,74.43,74.13,74.35,8916.0
2021-05-19 15:15:00,74.33,74.42,74.28,74.41,12855.0,74.33,74.42,74.28,74.41,12855.0
2021-05-19 15:20:00,74.41,74.44,74.22,74.39,9897.0,74.41,74.44,74.22,74.39,9897.0
2021-05-19 15:25:00,74.44,74.44,74.14,74.34,26949.0,74.44,74.44,74.14,74.34,26949.0
2021-05-19 15:30:00,74.34,74.34,74.12,74.17,26429.0,74.34,74.34,74.12,74.17,26429.0
2021-05-19 15:35:00,74.17,74.21,74.05,74.09,34366.0,74.17,74.21,74.05,74.09,34366.0
2021-05-19 15:40:00,74.09,74.1,73.87,73.88,43580.0,74.09,74.1,73.87,73.88,43580.0
2021-05-19 15:45:00,73.89,73.93,73.78,73.82,38499.0,73.89,73.93,73.78,73.82,38499.0
2021-05-19 15:50:00,73.8,74.18,73.79,74.06,61509.0,73.8,74.18,73.79,74.06,61509.0
2021-05-19 15:55:00,74.06,74.34,74.06,74.25,118795.0,74.06,74.34,74.06,74.25,118795.0
2021-05-20 09:30:00,74.11,75.7,73.63,75.23,139087.0,74.11,75.7,73.63,75.23,139087.0
2021-05-20 09:35:00,75.28,75.66,74.5,75.49,40804.0,75.28,75.66,74.5,75.49,40804.0
2021-05-20 09:40:00,75.57,76.18,75.4,76.08,41378.0,75.57,76.18,75.4,76.08,41378.0
2021-05-20 09:45:00,76.1,76.42,75.81,75.99,71441.0,76.1,76.42,75.81,75.99,71441.0
2021-05-20 09:50:00,76.01,76.16,75.39,75.45,48256.0,76.01,76.16,75.39,75.45,48256.0
2021-05-20 09:55:00,75.45,75.64,75.09,75.41,64382.0,75.45,75.64,75.09,75.41,64382.0
2021-05-20 10:00:00,75.39,75.82,75.23,75.8,26796.0,75.39,75.82,75.23,75.8,26796.0
2021-05-20 10:05:00,75.8,76.1,75.67,75.74,8763.0,75.8,76.1,75.67,75.74,8763.0
2021-05-20 10:10:00,75.75,75.86,75.42,75.45,11730.0,75.75,75.86,75.42,75.45,11730.0
2021-05-20 10:15:00,75.49,75.59,75.18,75.59,15837.0,75.49,75.59,75.18,75.59,15837.0
2021-05-20 10:20:00,75.63,75.94,75.59,75.85,16430.0,75.63,75.94,75.59,75.85,16430.0
2021-05-20 10:25:00,75.86,75.93,75.67,75.8,20573.0,75.86,75.93,75.67,75.8,20573.0
2021-05-20 10:30:00,75.78,76.07,75.76,76.07,18784.0,75.78,76.07,75.76,76.07,18784.0
2021-05-20 10:35:00,76.08,76.08,75.6,75.6,8190.0,76.08,76.08,75.6,75.6,8190.0
2021-05-20 10:40:00,75.6,75.86,75.58,75.86,60461.0,75.6,75.86,75.58,75.86,60461.0
2021-05-20 10:45:00,75.87,75.93,75.7,75.7,7424.0,75.87,75.93,75.7,75.7,7424.0
2021-05-20 10:50:00,75.68,76.35,75.66,76.15,42255.0,75.68,76.35,75.66,76.15,42255.0
2021-05-20 10:55:00,76.21,76.33,76.12,76.16,10772.0,76.21,76.33,76.12,76.16,10772.0
2021-05-20 11:00:00,76.14,76.54,76.14,76.4,14611.0,76.14,76.54,76.14,76.4,14611.0
2021-05-20 11:05:00,76.41,76.42,76.06,76.11,15748.0,76.41,76.42,76.06,76.11,15748.0
2021-05-20 11:10:00,76.15,76.52,76.0,76.48,26188.0,76.15,76.52,76.0,76.48,26188.0
2021-05-20 11:15:00,76.51,76.57,76.43,76.53,15425.0,76.51,76.57,76.43,76.53,15425.0
2021-05-20 11:20:00,76.49,76.51,76.13,76.14,5205.0,76.49,76.51,76.13,76.14,5205.0
2021-05-20 11:25:00,76.09,76.26,76.09,76.22,11704.0,76.09,76.26,76.09,76.22,11704.0
2021-05-20 11:30:00,76.26,76.44,76.2,76.42,12398.0,76.26,76.44,76.2,76.42,12398.0
2021-05-20 11:35:00,76.43,76.66,76.4,76.49,22270.0,76.43,76.66,76.4,76.49,22270.0
2021-05-20 11:40:00,76.53,76.56,76.01,76.04,9425.0,76.53,76.56,76.01,76.04,9425.0
2021-05-20 11:45:00,76.01,76.23,75.95,76.01,18972.0,76.01,76.23,75.95,76.01,18972.0
2021-05-20 11:50:00,76.07,76.07,75.72,75.8,6846.0,76.07,76.07,75.72,75.8,6846.0
2021-05-20 11:55:00,75.86,75.9,75.81,75.87,3876.0,75.86,75.9,75.81,75.87,3876.0
2021-05-20 12:00:00,75.85,75.86,75.58,75.77,15085.0,75.85,75.86,75.58,75.77,15085.0
2021-05-20 12:05:00,75.78,75.84,75.74,75.74,3912.0,75.78,75.84,75.74,75.74,3912.0
2021-05-20 12:10:00,75.82,75.97,75.82,75.88,8373.0,75.82,75.97,75.82,75.88,8373.0
2021-05-20 12:15:00,75.89,76.17,75.89,76.15,12980.0,75.89,76.17,75.89,76.15,12980.0
2021-05-20 12:20:00,76.17,76.17,75.97,76.12,4741.0,76.17,76.17,75.97,76.12,4741.0
2021-05-20 12:25:00,76.11,76.15,75.96,76.15,4198.0,76.11,76.15,75.96,76.15,4198.0
2021-05-20 12:30:00,76.15,76.17,76.01,76.04,3400.0,76.15,76.17,76.01,76.04,3400.0
2021-05-20 12:35:00,75.97,76.01,75.77,75.85,14298.0,75.97,76.01,75.77,75.85,14298.0
2021-05-20 12:40:00,75.82,75.99,75.82,75.95,2585.0,75.82,75.99,75.82,75.95,2585.0
2021-05-20 12:45:00,75.92,76.1,75.9,76.06,4100.0,75.92,76.1,75.9,76.06,4100.0
2021-05-20 12:50:00,76.05,76.18,76.01,76.13,10840.0,76.05,76.18,76.01,76.13,10840.0
2021-05-20 12:55:00,76.09,76.23,76.04,76.17,4809.0,76.09,76.23,76.04,76.17,4809.0
2021-05-20 13:00:00,76.1,76.21,76.08,76.08,6068.0,76.1,76.21,76.08,76.08,6068.0
2021-05-20 13:05:00,76.16,76.23,76.13,76.18,7250.0,76.16,76.23,76.13,76.18,7250.0
2021-05-20 13:10:00,76.2,76.25,76.12,76.25,9898.0,76.2,76.25,76.12,76.25,9898.0
2021-05-20 13:15:00,76.23,76.24,76.1,76.11,2886.0,76.23,76.24,76.1,76.11,2886.0
2021-05-20 13:20:00,76.12,76.28,76.12,76.28,6279.0,76.12,76.28,76.12,76.28,6279.0
2021-05-20 13:25:00,76.3,76.33,76.2,76.24,7486.0,76.3,76.33,76.2,76.24,7486.0
2021-05-20 13:30:00,76.26,76.37,76.14,76.37,6212.0,76.26,76.37,76.14,76.37,6212.0
2021-05-20 13:35:00,76.34,76.44,76.28,76.36,8147.0,76.34,76.44,76.28,76.36,8147.0
2021-05-20 13:40:00,76.27,76.45,76.16,76.43,7359.0,76.27,76.45,76.16,76.43,7359.0
2021-05-20 13:45:00,76.41,76.59,76.4,76.5,14841.0,76.41,76.59,76.4,76.5,14841.0
2021-05-20 13:50:00,76.47,76.51,76.03,76.11,11435.0,76.47,76.51,76.03,76.11,11435.0
2021-05-20 13:55:00,76.11,76.28,76.03,76.28,15825.0,76.11,76.28,76.03,76.28,15825.0
2021-05-20 14:00:00,76.27,76.4,76.23,76.31,4050.0,76.27,76.4,76.23,76.31,4050.0
2021-05-20 14:05:00,76.33,76.35,76.21,76.23,5099.0,76.33,76.35,76.21,76.23,5099.0
2021-05-20 14:10:00,76.22,76.27,76.06,76.19,10797.0,76.22,76.27,76.06,76.19,10797.0
2021-05-20 14:15:00,76.19,76.49,76.19,76.41,21308.0,76.19,76.49,76.19,76.41,21308.0
2021-05-20 14:20:00,76.39,76.46,76.29,76.31,11672.0,76.39,76.46,76.29,76.31,11672.0
2021-05-20 14:25:00,76.31,76.34,76.21,76.29,13693.0,76.31,76.34,76.21,76.29,13693.0
2021-05-20 14:30:00,76.31,76.34,76.26,76.28,8367.0,76.31,76.34,76.26,76.28,8367.0
2021-05-20 14:35:00,76.3,76.32,76.23,76.24,6035.0,76.3,76.32,76.23,76.24,6035.0
2021-05-20 14:40:00,76.24,76.39,76.23,76.39,7290.0,76.24,76.39,76.23,76.39,7290.0
2021-05-20 14:45:00,76.39,76.62,76.39,76.58,12484.0,76.39,76.62,76.39,76.58,12484.0
2021-05-20 14:50:00,76.59,76.65,76.54,76.65,10004.0,76.59,76.65,76.54,76.65,10004.0
2021-05-20 14:55:00,76.62,76.71,76.58,76.58,7905.0,76.62,76.71,76.58,76.58,7905.0
2021-05-20 15:00:00,76.63,76.7,76.53,76.63,7380.0,76.63,76.7,76.53,76.63,7380.0
2021-05-20 15:05:00,76.63,76.66,76.56,76.64,9363.0,76.63,76.66,76.56,76.64,9363.0
2021-05-20 15:10:00,76.64,76.82,76.58,76.75,18897.0,76.64,76.82,76.58,76.75,18897.0
2021-05-20 15:15:00,76.72,76.8,76.67,76.76,9519.0,76.72,76.8,76.67,76.76,9519.0
2021-05-20 15:20:00,76.78,76.8,76.64,76.74,12359.0,76.78,76.8,76.64,76.74,12359.0
2021-05-20 15:25:00,76.74,76.8,76.71,76.78,12005.0,76.74,76.8,76.71,76.78,12005.0
2021-05-20 15:30:00,76.78,76.95,76.78,76.8,26112.0,76.78,76.95,76.78,76.8,26112.0
2021-05-20 15:35:00,76.78,76.88,76.67,76.76,19946.0,76.78,76.88,76.67,76.76,19946.0
2021-05-20 15:40:00,76.75,76.83,76.62,76.77,22799.0,76.75,76.83,76.62,76.77,22799.0
2021-05-20 15:45:00,76.79,76.89,76.61,76.79,35651.0,76.79,76.89,76.61,76.79,35651.0
2021-05-20 15:50:00,76.76,76.76,76.55,76.74,42745.0,76.76,76.76,76.55,76.74,42745.0
2021-05-20 15:55:00,76.73,76.74,76.5,76.59,68198.0,76.73,76.74,76.5,76.59,68198.0
2021-05-21 09:30:00,77.2,77.46,76.57,76.89,40539.0,77.2,77.46,76.57,76.89,40539.0
2021-05-21 09:35:00,76.91,76.93,76.14,76.35,17087.0,76.91,76.93,76.14,76.35,17087.0
2021-05-21 09:40:00,76.31,76.63,76.08,76.31,15160.0,76.31,76.63,76.08,76.31,15160.0
2021-05-21 09:45:00,76.38,76.85,76.25,76.82,14864.0,76.38,76.85,76.25,76.82,14864.0
2021-05-21 09:50:00,76.86,76.98,76.62,76.97,11328.0,76.86,76.98,76.62,76.97,11328.0
2021-05-21 09:55:00,76.99,77.06,76.61,76.62,24708.0,76.99,77.06,76.61,76.62,24708.0
2021-05-21 10:00:00,76.6,76.71,76.36,76.47,11323.0,76.6,76.71,76.36,76.47,11323.0
2021-05-21 10:05:00,76.42,76.51,76.13,76.27,11666.0,76.42,76.51,76.13,76.27,11666.0
2021-05-21 10:10:00,76.28,76.49,76.23,76.44,5930.0,76.28,76.49,76.23,76.44,5930.0
2021-05-21 10:15:00,76.35,76.35,75.54,75.72,13903.0,76.35,76.35,75.54,75.72,13903.0
2021-05-21 10:20:00,75.7,76.12,75.66,76.09,11947.0,75.7,76.12,75.66,76.09,11947.0
2021-05-21 10:25:00,76.1,76.12,75.78,76.12,8968.0,76.1,76.12,75.78,76.12,8968.0
2021-05-21 10:30:00,76.07,76.24,75.93,76.24,8782.0,76.07,76.24,75.93,76.24,8782.0
2021-05-21 10:35:00,76.24,76.24,75.61,75.84,9329.0,76.24,76.24,75.61,75.84,9329.0
2021-05-21 10:40:00,75.83,75.84,75.58,75.68,9238.0,75.83,75.84,75.58,75.68,9238.0
2021-05-21 10:45:00,75.65,75.71,75.41,75.48,8390.0,75.65,75.71,75.41,75.48,8390.0
2021-05-21 10:50:00,75.51,75.7,75.45,75.57,9240.0,75.51,75.7,75.45,75.57,9240.0
2021-05-21 10:55:00,75.58,75.69,75.48,75.69,11106.0,75.58,75.69,75.48,75.69,11106.0
2021-05-21 11:00:00,75.69,75.81,75.6,75.66,8270.0,75.69,75.81,75.6,75.66,8270.0
2021-05-21 11:05:00,75.69,75.87,75.66,75.83,5264.0,75.69,75.87,75.66,75.83,5264.0
2021-05-21 11:10:00,75.86,75.86,75.62,75.72,10017.0,75.86,75.86,75.62,75.72,10017.0
2021-05-21 11:15:00,75.73,75.75,75.63,75.63,4967.0,75.73,75.75,75.63,75.63,4967.0
2021-05-21 11:20:00,75.63,75.82,75.59,75.82,9856.0,75.63,75.82,75.59,75.82,9856.0
2021-05-21 11:25:00,75.88,75.94,75.51,75.53,14150.0,75.88,75.94,75.51,75.53,14150.0
2021-05-21 11:30:00,75.49,75.58,75.38,75.54,10137.0,75.49,75.58,75.38,75.54,10137.0
2021-05-21 11:35:00,75.53,75.61,75.52,75.58,5189.0,75.53,75.61,75.52,75.58,5189.0
2021-05-21 11:40:00,75.6,75.74,75.44,75.6,4672.0,75.6,75.74,75.44,75.6,4672.0
2021-05-21 11:45:00,75.62,75.64,75.5,75.57,5435.0,75.62,75.64,75.5,75.57,5435.0
2021-05-21 11:50:00,75.61,75.68,75.53,75.53,5375.0,75.61,75.68,75.53,75.53,5375.0
2021-05-21 11:55:00,75.5,75.65,75.44,75.65,3101.0,75.5,75.65,75.44,75.65,3101.0
2021-05-21 12:00:00,75.61,75.75,75.59,75.69,5405.0,75.61,75.75,75.59,75.69,5405.0
2021-05-21 12:05:00,75.7,75.7,75.54,75.58,4504.0,75.7,75.7,75.54,75.58,4504.0
2021-05-21 12:10:00,75.6,75.68,75.53,75.63,3103.0,75.6,75.68,75.53,75.63,3103.0
2021-05-21 12:15:00,75.68,75.83,75.65,75.83,4684.0,75.68,75.83,75.65,75.83,4684.0
2021-05-21 12:20:00,75.83,76.13,75.83,76.1,4887.0,75.83,76.13,75.83,76.1,4887.0
2021-05-21 12:25:00,76.14,76.15,75.99,76.04,3813.0,76.14,76.15,75.99,76.04,3813.0
2021-05-21 12:30:00,75.99,75.99,75.91,75.98,2525.0,75.99,75.99,75.91,75.98,2525.0
2021-05-21 12:35:00,75.99,76.08,75.95,75.98,3571.0,75.99,76.08,75.95,75.98,3571.0
2021-05-21 12:40:00,76.04,76.04,75.89,75.94,4149.0,76.04,76.04,75.89,75.94,4149.0
2021-05-21 12:45:00,75.94,75.99,75.86,75.97,3538.0,75.94,75.99,75.86,75.97,3538.0
2021-05-21 12:50:00,75.98,75.99,75.89,75.91,4121.0,75.98,75.99,75.89,75.91,4121.0
2021-05-21 12:55:00,75.87,76.0,75.77,75.96,2237.0,75.87,76.0,75.77,75.96,2237.0
2021-05-21 13:00:00,75.91,75.96,75.85,75.85,2503.0,75.91,75.96,75.85,75.85,2503.0
2021-05-21 13:05:00,75.93,75.98,75.89,75.98,2011.0,75.93,75.98,75.89,75.98,2011.0
2021-05-21 13:10:00,75.94,76.02,75.88,75.88,4555.0,75.94,76.02,75.88,75.88,4555.0
2021-05-21 13:15:00,75.84,75.88,75.79,75.84,2425.0,75.84,75.88,75.79,75.84,2425.0
2021-05-21 13:20:00,75.84,76.03,75.84,75.92,3458.0,75.84,76.03,75.84,75.92,3458.0
2021-05-21 13:25:00,76.02,76.04,75.9,75.99,5367.0,76.02,76.04,75.9,75.99,5367.0
2021-05-21 13:30:00,75.98,76.19,75.98,76.19,4259.0,75.98,76.19,75.98,76.19,4259.0
2021-05-21 13:35:00,76.17,76.19,76.11,76.12,3482.0,76.17,76.19,76.11,76.12,3482.0
2021-05-21 13:40:00,76.1,76.19,76.1,76.16,3012.0,76.1,76.19,76.1,76.16,3012.0
2021-05-21 13:45:00,76.16,76.21,76.06,76.21,5808.0,76.16,76.21,76.06,76.21,5808.0
2021-05-21 13:50:00,76.18,76.31,76.11,76.28,7379.0,76.18,76.31,76.11,76.28,7379.0
2021-05-21 13:55:00,76.3,76.32,76.25,76.29,2083.0,76.3,76.32,76.25,76.29,2083.0
2021-05-21 14:00:00,76.3,76.4,76.2,76.26,5773.0,76.3,76.4,76.2,76.26,5773.0
2021-05-21 14:05:00,76.29,76.35,76.27,76.34,1896.0,76.29,76.35,76.27,76.34,1896.0
2021-05-21 14:10:00,76.3,76.37,76.27,76.37,3466.0,76.3,76.37,76.27,76.37,3466.0
2021-05-21 14:15:00,76.37,76.38,76.22,76.28,4798.0,76.37,76.38,76.22,76.28,4798.0
2021-05-21 14:20:00,76.25,76.3,76.19,76.3,5365.0,76.25,76.3,76.19,76.3,5365.0
2021-05-21 14:25:00,76.24,76.27,76.06,76.12,2427.0,76.24,76.27,76.06,76.12,2427.0
2021-05-21 14:30:00,76.13,76.22,76.13,76.14,3668.0,76.13,76.22,76.13,76.14,3668.0
2021-05-21 14:35:00,76.16,76.23,76.05,76.11,5665.0,76.16,76.23,76.05,76.11,5665.0
2021-05-21 14:40:00,76.13,76.13,75.94,75.99,2108.0,76.13,76.13,75.94,75.99,2108.0
2021-05-21 14:45:00,75.9,76.01,75.9,76.01,2365.0,75.9,76.01,75.9,76.01,2365.0
2021-05-21 14:50:00,76.0,76.04,75.99,76.04,2619.0,76.0,76.04,75.99,76.04,2619.0
2021-05-21 14:55:00,76.01,76.15,76.01,76.05,6283.0,76.01,76.15,76.01,76.05,6283.0
2021-05-21 15:00:00,76.09,76.15,76.0,76.11,5538.0,76.09,76.15,76.0,76.11,5538.0
2021-05-21 15:05:00,76.08,76.17,76.07,76.17,2797.0,76.08,76.17,76.07,76.17,2797.0
2021-05-21 15:10:00,76.2,76.31,76.2,76.25,5392.0,76.2,76.31,76.2,76.25,5392.0
2021-05-21 15:15:00,76.25,76.3,76.23,76.26,7277.0,76.25,76.3,76.23,76.26,7277.0
2021-05-21 15:20:00,76.26,76.27,76.14,76.22,8086.0,76.26,76.27,76.14,76.22,8086.0
2021-05-21 15:25:00,76.2,76.26,76.18,76.24,8347.0,76.2,76.26,76.18,76.24,8347.0
2021-05-21 15:30:00,76.24,76.27,76.03,76.09,9313.0,76.24,76.27,76.03,76.09,9313.0
2021-05-21 15:35:00,76.1,76.19,76.09,76.13,10768.0,76.1,76.19,76.09,76.13,10768.0
2021-05-21 15:40:00,76.1,76.1,75.95,75.95,8548.0,76.1,76.1,75.95,75.95,8548.0
2021-05-21 15:45:00,75.95,75.97,75.83,75.97,12818.0,75.95,75.97,75.83,75.97,12818.0
2021-05-21 15:50:00,75.91,75.97,75.83,75.92,22423.0,75.91,75.97,75.83,75.92,22423.0
2021-05-21 15:55:00,75.93,76.0,75.88,75.9,41090.0,75.93,76.0,75.88,75.9,41090.0
2021-05-24 09:30:00,76.88,76.88,75.6,75.75,20872.0,76.88,76.88,75.6,75.75,20872.0
2021-05-24 09:35:00,75.65,75.81,75.22,75.45,15143.0,75.65,75.81,75.22,75.45,15143.0
2021-05-24 09:40:00,75.47,76.15,75.44,76.15,16623.0,75.47,76.15,75.44,76.15,16623.0
2021-05-24 09:45:00,76.18,76.76,76.18,76.68,11629.0,76.18,76.76,76.18,76.68,11629.0
2021-05-24 09:50:00,76.69,76.88,76.5,76.5,9552.0,76.69,76.88,76.5,76.5,9552.0
2021-05-24 09:55:00,76.53,76.53,76.08,76.15,7187.0,76.53,76.53,76.08,76.15,7187.0
2021-05-24 10:00:00,76.09,76.19,75.76,75.94,8064.0,76.09,76.19,75.76,75.94,8064.0
2021-05-24 10:05:00,75.87,75.87,75.64,75.64,3635.0,75.87,75.87,75.64,75.64,3635.0
2021-05-24 10:10:00,75.78,76.13,75.77,75.88,4445.0,75.78,76.13,75.77,75.88,4445.0
2021-05-24 10:15:00,75.84,76.05,75.72,75.72,4495.0,75.84,76.05,75.72,75.72,4495.0
2021-05-24 10:20:00,75.73,75.86,75.56,75.65,5430.0,75.73,75.86,75.56,75.65,5430.0
2021-05-24 10:25:00,75.64,75.67,75.42,75.45,2819.0,75.64,75.67,75.42,75.45,2819.0
2021-05-24 10:30:00,75.48,75.48,75.26,75.32,7623.0,75.48,75.48,75.26,75.32,7623.0
2021-05-24 10:35:00,75.36,75.6,75.36,75.6,6827.0,75.36,75.6,75.36,75.6,6827.0
2021-05-24 10:40:00,75.72,75.79,75.42,75.42,3255.0,75.72,75.79,75.42,75.42,3255.0
2021-05-24 10:45:00,75.36,75.36,75.07,75.07,6998.0,75.36,75.36,75.07,75.07,6998.0
2021-05-24 10:50:00,75.12,75.3,75.07,75.16,4722.0,75.12,75.3,75.07,75.16,4722.0
2021-05-24 10:55:00,75.28,75.37,75.08,75.14,4376.0,75.28,75.37,75.08,75.14,4376.0
2021-05-24 11:00:00,75.14,75.46,75.14,75.44,4537.0,75.14,75.46,75.14,75.44,4537.0
2021-05-24 11:05:00,75.45,75.6,75.43,75.43,6878.0,75.45,75.6,75.43,75.43,6878.0
2021-05-24 11:10:00,75.5,75.59,75.38,75.59,4848.0,75.5,75.59,75.38,75.59,4848.0
2021-05-24 11:15:00,75.54,75.68,75.54,75.55,2537.0,75.54,75.68,75.54,75.55,2537.0
2021-05-24 11:20:00,75.55,75.55,75.31,75.43,6887.0,75.55,75.55,75.31,75.43,6887.0
2021-05-24 11:25:00,75.46,75.58,75.45,75.5,2900.0,75.46,75.58,75.45,75.5,2900.0
2021-05-24 11:30:00,75.49,75.65,75.49,75.56,2303.0,75.49,75.65,75.49,75.56,2303.0
2021-05-24 11:35:00,75.62,75.66,75.46,75.54,4216.0,75.62,75.66,75.46,75.54,4216.0
2021-05-24 11:40:00,75.51,75.56,75.37,75.47,2293.0,75.51,75.56,75.37,75.47,2293.0
2021-05-24 11:45:00,75.52,75.55,75.45,75.52,3521.0,75.52,75.55,75.45,75.52,3521.0
2021-05-24 11:50:00,75.52,75.52,75.32,75.32,2118.0,75.52,75.52,75.32,75.32,2118.0
2021-05-24 11:55:00,75.28,75.43,75.28,75.38,1100.0,75.28,75.43,75.28,75.38,1100.0
2021-05-24 12:00:00,75.41,75.44,75.35,75.43,2140.0,75.41,75.44,75.35,75.43,2140.0
2021-05-24 12:05:00,75.42,75.42,75.33,75.38,5887.0,75.42,75.42,75.33,75.38,5887.0
2021-05-24 12:10:00,75.38,75.47,75.36,75.46,5370.0,75.38,75.47,75.36,75.46,5370.0
2021-05-24 12:15:00,75.47,75.6,75.47,75.54,3400.0,75.47,75.6,75.47,75.54,3400.0
2021-05-24 12:20:00,75.59,75.64,75.58,75.63,900.0,75.59,75.64,75.58,75.63,900.0
2021-05-24 12:25:00,75.58,75.6,75.47,75.49,2125.0,75.58,75.6,75.47,75.49,2125.0
2021-05-24 12:30:00,75.58,75.63,75.57,75.58,1500.0,75.58,75.63,75.57,75.58,1500.0
2021-05-24 12:35:00,75.57,75.62,75.57,75.62,900.0,75.57,75.62,75.57,75.62,900.0
2021-05-24 12:40:00,75.61,75.63,75.51,75.54,2050.0,75.61,75.63,75.51,75.54,2050.0
2021-05-24 12:45:00,75.57,75.62,75.56,75.62,1200.0,75.57,75.62,75.56,75.62,1200.0
2021-05-24 12:50:00,75.65,75.65,75.57,75.62,2483.0,75.65,75.65,75.57,75.62,2483.0
2021-05-24 12:55:00,75.63,75.74,75.62,75.74,912.0,75.63,75.74,75.62,75.74,912.0
2021-05-24 13:00:00,75.75,75.82,75.74,75.75,2272.0,75.75,75.82,75.74,75.75,2272.0
2021-05-24 13:05:00,75.74,75.78,75.69,75.74,3800.0,75.74,75.78,75.69,75.74,3800.0
2021-05-24 13:10:00,75.77,75.78,75.64,75.66,4584.0,75.77,75.78,75.64,75.66,4584.0
2021-05-24 13:15:00,75.68,75.72,75.56,75.72,3369.0,75.68,75.72,75.56,75.72,3369.0
2021-05-24 13:20:00,75.72,75.74,75.6,75.66,4950.0,75.72,75.74,75.6,75.66,4950.0
2021-05-24 13:25:00,75.67,75.73,75.66,75.73,2110.0,75.67,75.73,75.66,75.73,2110.0
2021-05-24 13:30:00,75.7,75.76,75.67,75.68,4988.0,75.7,75.76,75.67,75.68,4988.0
2021-05-24 13:35:00,75.66,75.66,75.61,75.65,2638.0,75.66,75.66,75.61,75.65,2638.0
2021-05-24 13:40:00,75.64,75.71,75.63,75.7,5231.0,75.64,75.71,75.63,75.7,5231.0
2021-05-24 13:45:00,75.73,75.75,75.66,75.73,7949.0,75.73,75.75,75.66,75.73,7949.0
2021-05-24 13:50:00,75.7,75.73,75.6,75.7,9022.0,75.7,75.73,75.6,75.7,9022.0
2021-05-24 13:55:00,75.66,75.68,75.61,75.61,3300.0,75.66,75.68,75.61,75.61,3300.0
2021-05-24 14:00:00,75.69,75.7,75.57,75.66,3700.0,75.69,75.7,75.57,75.66,3700.0
2021-05-24 14:05:00,75.66,75.67,75.62,75.65,3140.0,75.66,75.67,75.62,75.65,3140.0
2021-05-24 14:10:00,75.63,75.66,75.57,75.6,2689.0,75.63,75.66,75.57,75.6,2689.0
2021-05-24 14:15:00,75.58,75.6,75.5,75.51,2904.0,75.58,75.6,75.5,75.51,2904.0
2021-05-24 14:20:00,75.54,75.63,75.51,75.62,2892.0,75.54,75.63,75.51,75.62,2892.0
2021-05-24 14:25:00,75.62,75.62,75.46,75.51,5400.0,75.62,75.62,75.46,75.51,5400.0
2021-05-24 14:30:00,75.51,75.56,75.47,75.54,4400.0,75.51,75.56,75.47,75.54,4400.0
2021-05-24 14:35:00,75.52,75.66,75.51,75.63,2760.0,75.52,75.66,75.51,75.63,2760.0
2021-05-24 14:40:00,75.63,75.75,75.59,75.7,4354.0,75.63,75.75,75.59,75.7,4354.0
2021-05-24 14:45:00,75.71,75.78,75.66,75.68,7898.0,75.71,75.78,75.66,75.68,7898.0
2021-05-24 14:50:00,75.64,75.69,75.62,75.64,2812.0,75.64,75.69,75.62,75.64,2812.0
2021-05-24 14:55:00,75.69,75.72,75.59,75.67,3500.0,75.69,75.72,75.59,75.67,3500.0
2021-05-24 15:00:00,75.61,75.76,75.61,75.75,8526.0,75.61,75.76,75.61,75.75,8526.0
2021-05-24 15:05:00,75.76,75.83,75.74,75.76,11187.0,75.76,75.83,75.74,75.76,11187.0
2021-05-24 15:10:00,75.78,75.82,75.73,75.76,8506.0,75.78,75.82,75.73,75.76,8506.0
2021-05-24 15:15:00,75.8,75.8,75.73,75.73,4600.0,75.8,75.8,75.73,75.73,4600.0
2021-05-24 15:20:00,75.71,75.76,75.61,75.65,13899.0,75.71,75.76,75.61,75.65,13899.0
2021-05-24 15:25:00,75.66,75.67,75.6,75.61,8675.0,75.66,75.67,75.6,75.61,8675.0
2021-05-24 15:30:00,75.62,75.68,75.59,75.61,10443.0,75.62,75.68,75.59,75.61,10443.0
2021-05-24 15:35:00,75.61,75.64,75.51,75.53,10927.0,75.61,75.64,75.51,75.53,10927.0
2021-05-24 15:40:00,75.55,75.65,75.55,75.62,4509.0,75.55,75.65,75.55,75.62,4509.0
2021-05-24 15:45:00,75.62,75.66,75.6,75.64,9469.0,75.62,75.66,75.6,75.64,9469.0
2021-05-24 15:50:00,75.62,75.63,75.45,75.46,15617.0,75.62,75.63,75.45,75.46,15617.0
2021-05-24 15:55:00,75.48,75.48,75.35,75.42,26361.0,75.48,75.48,75.35,75.42,26361.0
2021-05-25 09:30:00,75.97,76.34,75.7,75.84,30096.0,75.97,76.34,75.7,75.84,30096.0
2021-05-25 09:35:00,75.91,75.97,75.65,75.84,7044.0,75.91,75.97,75.65,75.84,7044.0
2021-05-25 09:40:00,75.88,76.0,75.66,75.84,12613.0,75.88,76.0,75.66,75.84,12613.0
2021-05-25 09:45:00,75.86,75.86,75.43,75.43,14329.0,75.86,75.86,75.43,75.43,14329.0
2021-05-25 09:50:00,75.45,75.57,74.89,75.11,17365.0,75.45,75.57,74.89,75.11,17365.0
2021-05-25 09:55:00,75.07,75.07,74.72,74.78,9446.0,75.07,75.07,74.72,74.78,9446.0
2021-05-25 10:00:00,74.77,75.01,74.74,75.0,5911.0,74.77,75.01,74.74,75.0,5911.0
2021-05-25 10:05:00,74.91,75.13,74.84,74.93,5853.0,74.91,75.13,74.84,74.93,5853.0
2021-05-25 10:10:00,74.99,75.3,74.97,75.27,8753.0,74.99,75.3,74.97,75.27,8753.0
2021-05-25 10:15:00,75.36,75.44,75.21,75.25,7178.0,75.36,75.44,75.21,75.25,7178.0
2021-05-25 10:20:00,75.27,75.31,75.11,75.29,6261.0,75.27,75.31,75.11,75.29,6261.0
2021-05-25 10:25:00,75.3,75.31,74.97,75.16,6830.0,75.3,75.31,74.97,75.16,6830.0
2021-05-25 10:30:00,75.18,75.21,74.8,74.83,4431.0,75.18,75.21,74.8,74.83,4431.0
2021-05-25 10:35:00,74.89,75.26,74.84,75.21,5486.0,74.89,75.26,74.84,75.21,5486.0
2021-05-25 10:40:00,75.26,75.47,75.17,75.45,6221.0,75.26,75.47,75.17,75.45,6221.0
2021-05-25 10:45:00,75.42,75.54,75.3,75.54,8118.0,75.42,75.54,75.3,75.54,8118.0
2021-05-25 10:50:00,75.54,75.59,75.46,75.55,7264.0,75.54,75.59,75.46,75.55,7264.0
2021-05-25 10:55:00,75.48,75.63,75.32,75.55,11131.0,75.48,75.63,75.32,75.55,11131.0
2021-05-25 11:00:00,75.5,75.5,74.95,75.0,9394.0,75.5,75.5,74.95,75.0,9394.0
2021-05-25 11:05:00,74.89,75.08,74.84,75.08,5247.0,74.89,75.08,74.84,75.08,5247.0
2021-05-25 11:10:00,75.12,75.18,75.11,75.17,2767.0,75.12,75.18,75.11,75.17,2767.0
2021-05-25 11:15:00,75.19,75.19,74.84,74.88,2800.0,75.19,75.19,74.84,74.88,2800.0
2021-05-25 11:20:00,74.85,75.03,74.85,75.03,2100.0,74.85,75.03,74.85,75.03,2100.0
2021-05-25 11:25:00,74.96,74.96,74.76,74.76,4344.0,74.96,74.96,74.76,74.76,4344.0
2021-05-25 11:30:00,74.79,74.9,74.6,74.7,4758.0,74.79,74.9,74.6,74.7,4758.0
2021-05-25 11:35:00,74.78,74.96,74.78,74.88,5224.0,74.78,74.96,74.78,74.88,5224.0
2021-05-25 11:40:00,74.87,75.04,74.87,75.03,1850.0,74.87,75.04,74.87,75.03,1850.0
2021-05-25 11:45:00,75.1,75.13,74.95,74.98,2509.0,75.1,75.13,74.95,74.98,2509.0
2021-05-25 11:50:00,74.98,74.98,74.84,74.84,2440.0,74.98,74.98,74.84,74.84,2440.0
2021-05-25 11:55:00,74.91,75.05,74.91,74.98,2284.0,74.91,75.05,74.91,74.98,2284.0
2021-05-25 12:00:00,75.02,75.02,74.82,74.83,2571.0,75.02,75.02,74.82,74.83,2571.0
2021-05-25 12:05:00,74.88,74.92,74.8,74.92,3664.0,74.88,74.92,74.8,74.92,3664.0
2021-05-25 12:10:00,74.93,75.02,74.93,74.93,3479.0,74.93,75.02,74.93,74.93,3479.0
2021-05-25 12:15:00,74.98,74.98,74.72,74.79,3928.0,74.98,74.98,74.72,74.79,3928.0
2021-05-25 12:20:00,74.81,74.92,74.8,74.84,4230.0,74.81,74.92,74.8,74.84,4230.0
2021-05-25 12:25:00,74.8,74.89,74.8,74.88,1861.0,74.8,74.89,74.8,74.88,1861.0
2021-05-25 12:30:00,74.87,74.97,74.86,74.93,3132.0,74.87,74.97,74.86,74.93,3132.0
2021-05-25 12:35:00,74.93,74.99,74.86,74.99,2707.0,74.93,74.99,74.86,74.99,2707.0
2021-05-25 12:40:00,74.97,75.05,74.93,75.05,2837.0,74.97,75.05,74.93,75.05,2837.0
2021-05-25 12:45:00,75.06,75.11,74.91,74.91,4493.0,75.06,75.11,74.91,74.91,4493.0
2021-05-25 12:50:00,74.94,75.1,74.93,75.06,2340.0,74.94,75.1,74.93,75.06,2340.0
2021-05-25 12:55:00,75.07,75.13,75.06,75.09,1859.0,75.07,75.13,75.06,75.09,1859.0
2021-05-25 13:00:00,75.09,75.1,75.03,75.05,3804.0,75.09,75.1,75.03,75.05,3804.0
2021-05-25 13:05:00,75.07,75.07,74.95,75.06,2800.0,75.07,75.07,74.95,75.06,2800.0
2021-05-25 13:10:00,75.16,75.2,75.14,75.19,2300.0,75.16,75.2,75.14,75.19,2300.0
2021-05-25 13:15:00,75.22,75.29,75.14,75.26,900.0,75.22,75.29,75.14,75.26,900.0
2021-05-25 13:20:00,75.25,75.28,75.22,75.26,3100.0,75.25,75.28,75.22,75.26,3100.0
2021-05-25 13:25:00,75.28,75.28,75.12,75.14,7921.0,75.28,75.28,75.12,75.14,7921.0
2021-05-25 13:30:00,75.1,75.16,75.09,75.12,2508.0,75.1,75.16,75.09,75.12,2508.0
2021-05-25 13:35:00,75.13,75.21,75.03,75.15,3886.0,75.13,75.21,75.03,75.15,3886.0
2021-05-25 13:40:00,75.14,75.17,75.03,75.11,3998.0,75.14,75.17,75.03,75.11,3998.0
2021-05-25 13:45:00,75.17,75.3,75.12,75.3,1000.0,75.17,75.3,75.12,75.3,1000.0
2021-05-25 13:50:00,75.25,75.29,75.16,75.2,3744.0,75.25,75.29,75.16,75.2,3744.0
2021-05-25 13:55:00,75.25,75.29,75.18,75.18,1623.0,75.25,75.29,75.18,75.18,1623.0
2021-05-25 14:00:00,75.23,75.26,75.0,75.06,4852.0,75.23,75.26,75.0,75.06,4852.0
2021-05-25 14:05:00,75.07,75.13,75.03,75.05,5320.0,75.07,75.13,75.03,75.05,5320.0
2021-05-25 14:10:00,75.09,75.16,75.09,75.13,2091.0,75.09,75.16,75.09,75.13,2091.0
2021-05-25 14:15:00,75.09,75.17,75.02,75.04,4196.0,75.09,75.17,75.02,75.04,4196.0
2021-05-25 14:20:00,75.1,75.16,75.08,75.08,2401.0,75.1,75.16,75.08,75.08,2401.0
2021-05-25 14:25:00,75.1,75.13,74.99,75.0,5733.0,75.1,75.13,74.99,75.0,5733.0
2021-05-25 14:30:00,75.06,75.09,74.97,74.97,3599.0,75.06,75.09,74.97,74.97,3599.0
2021-05-25 14:35:00,74.97,75.04,74.96,74.97,3289.0,74.97,75.04,74.96,74.97,3289.0
2021-05-25 14:40:00,75.01,75.03,74.98,75.03,2486.0,75.01,75.03,74.98,75.03,2486.0
2021-05-25 14:45:00,75.07,75.07,74.96,74.98,2884.0,75.07,75.07,74.96,74.98,2884.0
2021-05-25 14:50:00,75.0,75.01,74.81,74.87,3221.0,75.0,75.01,74.81,74.87,3221.0
2021-05-25 14:55:00,74.84,74.9,74.82,74.82,1931.0,74.84,74.9,74.82,74.82,1931.0
2021-05-25 15:00:00,74.81,74.87,74.7,74.7,4261.0,74.81,74.87,74.7,74.7,4261.0
2021-05-25 15:05:00,74.73,74.82,74.72,74.81,2857.0,74.73,74.82,74.72,74.81,2857.0
2021-05-25 15:10:00,74.8,74.8,74.72,74.73,1800.0,74.8,74.8,74.72,74.73,1800.0
2021-05-25 15:15:00,74.73,74.9,74.71,74.84,3760.0,74.73,74.9,74.71,74.84,3760.0
2021-05-25 15:20:00,74.9,74.96,74.81,74.89,3434.0,74.9,74.96,74.81,74.89,3434.0
2021-05-25 15:25:00,74.94,74.94,74.82,74.83,4080.0,74.94,74.94,74.82,74.83,4080.0
2021-05-25 15:30:00,74.82,74.85,74.78,74.78,7031.0,74.82,74.85,74.78,74.78,7031.0
2021-05-25 15:35:00,74.8,74.89,74.8,74.89,3304.0,74.8,74.89,74.8,74.89,3304.0
2021-05-25 15:40:00,74.88,74.99,74.86,74.94,7170.0,74.88,74.99,74.86,74.94,7170.0
2021-05-25 15:45:00,74.91,74.94,74.77,74.77,7841.0,74.91,74.94,74.77,74.77,7841.0
2021-05-25 15:50:00,74.8,74.85,74.64,74.71,19609.0,74.8,74.85,74.64,74.71,19609.0
2021-05-25 15:55:00,74.71,74.93,74.71,74.8,35412.0,74.71,74.93,74.71,74.8,35412.0
2021-05-26 09:30:00,74.98,75.5,74.75,75.49,29056.0,74.98,75.5,74.75,75.49,29056.0
2021-05-26 09:35:00,75.36,76.0,75.21,75.87,11007.0,75.36,76.0,75.21,75.87,11007.0
2021-05-26 09:40:00,75.97,76.77,75.96,76.59,36601.0,75.97,76.77,75.96,76.59,36601.0
2021-05-26 09:45:00,76.6,76.96,76.23,76.3,35694.0,76.6,76.96,76.23,76.3,35694.0
2021-05-26 09:50:00,76.39,76.8,76.28,76.29,11008.0,76.39,76.8,76.28,76.29,11008.0
2021-05-26 09:55:00,76.5,76.61,76.12,76.18,7914.0,76.5,76.61,76.12,76.18,7914.0
2021-05-26 10:00:00,76.15,76.26,75.78,75.78,8793.0,76.15,76.26,75.78,75.78,8793.0
2021-05-26 10:05:00,75.87,76.1,75.8,76.1,7273.0,75.87,76.1,75.8,76.1,7273.0
2021-05-26 10:10:00,76.13,76.16,75.88,75.96,5765.0,76.13,76.16,75.88,75.96,5765.0
2021-05-26 10:15:00,76.0,76.11,75.71,75.72,3221.0,76.0,76.11,75.71,75.72,3221.0
2021-05-26 10:20:00,75.7,76.06,75.7,76.05,4468.0,75.7,76.06,75.7,76.05,4468.0
2021-05-26 10:25:00,76.04,76.2,75.99,76.2,7010.0,76.04,76.2,75.99,76.2,7010.0
2021-05-26 10:30:00,76.19,76.31,76.18,76.26,7438.0,76.19,76.31,76.18,76.26,7438.0
2021-05-26 10:35:00,76.25,76.31,75.93,76.02,11665.0,76.25,76.31,75.93,76.02,11665.0
2021-05-26 10:40:00,76.06,76.1,75.96,75.99,2976.0,76.06,76.1,75.96,75.99,2976.0
2021-05-26 10:45:00,75.98,76.16,75.98,76.12,3565.0,75.98,76.16,75.98,76.12,3565.0
2021-05-26 10:50:00,76.07,76.17,76.0,76.08,3440.0,76.07,76.17,76.0,76.08,3440.0
2021-05-26 10:55:00,76.14,76.53,76.1,76.3,37465.0,76.14,76.53,76.1,76.3,37465.0
2021-05-26 11:00:00,76.26,76.26,75.96,76.06,6599.0,76.26,76.26,75.96,76.06,6599.0
2021-05-26 11:05:00,76.09,76.09,75.95,75.96,4172.0,76.09,76.09,75.95,75.96,4172.0
2021-05-26 11:10:00,75.97,76.02,75.88,75.89,6363.0,75.97,76.02,75.88,75.89,6363.0
2021-05-26 11:15:00,76.02,76.16,76.01,76.01,6316.0,76.02,76.16,76.01,76.01,6316.0
2021-05-26 11:20:00,76.01,76.13,75.9,75.91,4833.0,76.01,76.13,75.9,75.91,4833.0
2021-05-26 11:25:00,75.94,76.0,75.84,75.96,9552.0,75.94,76.0,75.84,75.96,9552.0
2021-05-26 11:30:00,76.0,76.01,75.87,75.93,15421.0,76.0,76.01,75.87,75.93,15421.0
2021-05-26 11:35:00,75.95,76.02,75.91,75.97,2997.0,75.95,76.02,75.91,75.97,2997.0
2021-05-26 11:40:00,76.07,76.1,75.85,75.9,15945.0,76.07,76.1,75.85,75.9,15945.0
2021-05-26 11:45:00,75.95,75.95,75.84,75.87,13466.0,75.95,75.95,75.84,75.87,13466.0
2021-05-26 11:50:00,75.95,76.1,75.9,75.94,14879.0,75.95,76.1,75.9,75.94,14879.0
2021-05-26 11:55:00,75.91,75.99,75.87,75.95,7186.0,75.91,75.99,75.87,75.95,7186.0
2021-05-26 12:00:00,75.99,75.99,75.87,75.87,7644.0,75.99,75.99,75.87,75.87,7644.0
2021-05-26 12:05:00,75.87,75.99,75.82,75.94,11666.0,75.87,75.99,75.82,75.94,11666.0
2021-05-26 12:10:00,75.96,75.99,75.9,75.92,20121.0,75.96,75.99,75.9,75.92,20121.0
2021-05-26 12:15:00,75.94,75.94,75.84,75.89,3943.0,75.94,75.94,75.84,75.89,3943.0
2021-05-26 12:20:00,75.88,75.92,75.7,75.71,13710.0,75.88,75.92,75.7,75.71,13710.0
2021-05-26 12:25:00,75.77,75.96,75.75,75.94,2563.0,75.77,75.96,75.75,75.94,2563.0
2021-05-26 12:30:00,75.91,76.07,75.9,76.07,4916.0,75.91,76.07,75.9,76.07,4916.0
2021-05-26 12:35:00,76.04,76.42,75.99,76.38,9764.0,76.04,76.42,75.99,76.38,9764.0
2021-05-26 12:40:00,76.41,76.5,76.35,76.5,7887.0,76.41,76.5,76.35,76.5,7887.0
2021-05-26 12:45:00,76.51,76.55,76.45,76.49,10600.0,76.51,76.55,76.45,76.49,10600.0
2021-05-26 12:50:00,76.48,76.56,76.46,76.52,4155.0,76.48,76.56,76.46,76.52,4155.0
2021-05-26 12:55:00,76.55,76.65,76.51,76.65,6212.0,76.55,76.65,76.51,76.65,6212.0
2021-05-26 13:00:00,76.67,76.68,76.55,76.65,2783.0,76.67,76.68,76.55,76.65,2783.0
2021-05-26 13:05:00,76.65,76.68,76.51,76.53,4249.0,76.65,76.68,76.51,76.53,4249.0
2021-05-26 13:10:00,76.55,76.65,76.55,76.62,1844.0,76.55,76.65,76.55,76.62,1844.0
2021-05-26 13:15:00,76.65,76.72,76.59,76.64,5136.0,76.65,76.72,76.59,76.64,5136.0
2021-05-26 13:20:00,76.64,76.76,76.64,76.75,6301.0,76.64,76.76,76.64,76.75,6301.0
2021-05-26 13:25:00,76.74,76.85,76.68,76.85,12264.0,76.74,76.85,76.68,76.85,12264.0
2021-05-26 13:30:00,76.82,76.84,76.72,76.72,4176.0,76.82,76.84,76.72,76.72,4176.0
2021-05-26 13:35:00,76.76,76.8,76.74,76.79,4499.0,76.76,76.8,76.74,76.79,4499.0
2021-05-26 13:40:00,76.8,76.89,76.78,76.79,3225.0,76.8,76.89,76.78,76.79,3225.0
2021-05-26 13:45:00,76.78,76.81,76.71,76.75,2352.0,76.78,76.81,76.71,76.75,2352.0
2021-05-26 13:50:00,76.76,76.76,76.58,76.59,3711.0,76.76,76.76,76.58,76.59,3711.0
2021-05-26 13:55:00,76.61,76.7,76.61,76.68,3630.0,76.61,76.7,76.61,76.68,3630.0
2021-05-26 14:00:00,76.76,76.85,76.75,76.84,5712.0,76.76,76.85,76.75,76.84,5712.0
2021-05-26 14:05:00,76.83,76.93,76.82,76.87,6455.0,76.83,76.93,76.82,76.87,6455.0
2021-05-26 14:10:00,76.88,76.98,76.86,76.96,5565.0,76.88,76.98,76.86,76.96,5565.0
2021-05-26 14:15:00,76.95,77.06,76.94,77.06,15555.0,76.95,77.06,76.94,77.06,15555.0
2021-05-26 14:20:00,77.07,77.27,77.04,77.19,12360.0,77.07,77.27,77.04,77.19,12360.0
2021-05-26 14:25:00,77.17,77.2,77.08,77.11,5826.0,77.17,77.2,77.08,77.11,5826.0
2021-05-26 14:30:00,77.14,77.17,77.1,77.11,3966.0,77.14,77.17,77.1,77.11,3966.0
2021-05-26 14:35:00,77.14,77.14,77.08,77.1,3544.0,77.14,77.14,77.08,77.1,3544.0
2021-05-26 14:40:00,77.12,77.14,77.05,77.06,5081.0,77.12,77.14,77.05,77.06,5081.0
2021-05-26 14:45:00,77.03,77.13,77.03,77.06,5093.0,77.03,77.13,77.03,77.06,5093.0
2021-05-26 14:50:00,77.06,77.1,77.03,77.06,7039.0,77.06,77.1,77.03,77.06,7039.0
2021-05-26 14:55:00,77.04,77.29,76.98,77.25,59168.0,77.04,77.29,76.98,77.25,59168.0
2021-05-26 15:00:00,77.22,77.22,77.05,77.17,24283.0,77.22,77.22,77.05,77.17,24283.0
2021-05-26 15:05:00,77.17,77.32,77.09,77.31,27099.0,77.17,77.32,77.09,77.31,27099.0
2021-05-26 15:10:00,77.33,77.33,77.25,77.25,14448.0,77.33,77.33,77.25,77.25,14448.0
2021-05-26 15:15:00,77.26,77.28,77.2,77.25,5202.0,77.26,77.28,77.2,77.25,5202.0
2021-05-26 15:20:00,77.25,77.58,77.24,77.56,39405.0,77.25,77.58,77.24,77.56,39405.0
2021-05-26 15:25:00,77.56,77.6,77.43,77.55,27243.0,77.56,77.6,77.43,77.55,27243.0
2021-05-26 15:30:00,77.58,77.65,77.55,77.62,27405.0,77.58,77.65,77.55,77.62,27405.0
2021-05-26 15:35:00,77.61,77.9,77.61,77.89,58542.0,77.61,77.9,77.61,77.89,58542.0
2021-05-26 15:40:00,77.86,77.88,77.67,77.86,32580.0,77.86,77.88,77.67,77.86,32580.0
2021-05-26 15:45:00,77.86,77.89,77.69,77.75,33556.0,77.86,77.89,77.69,77.75,33556.0
2021-05-26 15:50:00,77.69,77.78,77.31,77.56,83348.0,77.69,77.78,77.31,77.56,83348.0
2021-05-26 15:55:00,77.55,77.64,77.4,77.52,120429.0,77.55,77.64,77.4,77.52,120429.0
2021-05-27 09:30:00,77.47,77.5,76.85,77.2,30490.0,77.47,77.5,76.85,77.2,30490.0
2021-05-27 09:35:00,77.2,77.25,76.75,77.25,11696.0,77.2,77.25,76.75,77.25,11696.0
2021-05-27 09:40:00,77.23,77.3,76.92,76.92,9933.0,77.23,77.3,76.92,76.92,9933.0
2021-05-27 09:45:00,76.85,77.06,76.72,76.99,13452.0,76.85,77.06,76.72,76.99,13452.0
2021-05-27 09:50:00,76.99,77.17,76.87,77.17,7747.0,76.99,77.17,76.87,77.17,7747.0
2021-05-27 09:55:00,77.21,77.27,76.94,76.94,24125.0,77.21,77.27,76.94,76.94,24125.0
2021-05-27 10:00:00,76.9,77.06,76.69,77.06,9490.0,76.9,77.06,76.69,77.06,9490.0
2021-05-27 10:05:00,77.03,77.03,76.65,76.89,5887.0,77.03,77.03,76.65,76.89,5887.0
2021-05-27 10:10:00,76.77,76.82,76.48,76.55,14161.0,76.77,76.82,76.48,76.55,14161.0
2021-05-27 10:15:00,76.51,76.82,76.38,76.72,6817.0,76.51,76.82,76.38,76.72,6817.0
2021-05-27 10:20:00,76.84,77.05,76.8,76.98,6378.0,76.84,77.05,76.8,76.98,6378.0
2021-05-27 10:25:00,77.01,77.16,76.96,77.16,10537.0,77.01,77.16,76.96,77.16,10537.0
2021-05-27 10:30:00,77.15,77.24,76.9,76.92,17502.0,77.15,77.24,76.9,76.92,17502.0
2021-05-27 10:35:00,76.89,77.3,76.88,77.3,13454.0,76.89,77.3,76.88,77.3,13454.0
2021-05-27 10:40:00,77.28,77.6,77.26,77.58,15566.0,77.28,77.6,77.26,77.58,15566.0
2021-05-27 10:45:00,77.48,77.48,77.17,77.2,3370.0,77.48,77.48,77.17,77.2,3370.0
2021-05-27 10:50:00,77.16,77.16,76.65,76.76,5696.0,77.16,77.16,76.65,76.76,5696.0
2021-05-27 10:55:00,76.76,77.05,76.76,77.05,7188.0,76.76,77.05,76.76,77.05,7188.0
2021-05-27 11:00:00,77.11,77.18,77.03,77.05,3087.0,77.11,77.18,77.03,77.05,3087.0
2021-05-27 11:05:00,77.04,77.12,76.99,77.08,8596.0,77.04,77.12,76.99,77.08,8596.0
2021-05-27 11:10:00,77.08,77.26,76.99,77.24,8279.0,77.08,77.26,76.99,77.24,8279.0
2021-05-27 11:15:00,77.23,77.41,77.22,77.41,5200.0,77.23,77.41,77.22,77.41,5200.0
2021-05-27 11:20:00,77.44,77.49,77.38,77.43,5867.0,77.44,77.49,77.38,77.43,5867.0
2021-05-27 11:25:00,77.45,77.46,77.22,77.24,9609.0,77.45,77.46,77.22,77.24,9609.0
2021-05-27 11:30:00,77.12,77.19,77.0,77.0,8832.0,77.12,77.19,77.0,77.0,8832.0
2021-05-27 11:35:00,76.99,77.05,76.93,76.98,5912.0,76.99,77.05,76.93,76.98,5912.0
2021-05-27 11:40:00,76.99,77.01,76.9,76.99,13680.0,76.99,77.01,76.9,76.99,13680.0
2021-05-27 11:45:00,77.0,77.15,76.97,77.12,6150.0,77.0,77.15,76.97,77.12,6150.0
2021-05-27 11:50:00,77.12,77.13,76.83,76.9,4758.0,77.12,77.13,76.83,76.9,4758.0
2021-05-27 11:55:00,76.88,76.93,76.84,76.9,4656.0,76.88,76.93,76.84,76.9,4656.0
2021-05-27 12:00:00,76.93,77.02,76.87,76.97,7653.0,76.93,77.02,76.87,76.97,7653.0
2021-05-27 12:05:00,76.92,77.04,76.81,76.96,27962.0,76.92,77.04,76.81,76.96,27962.0
2021-05-27 12:10:00,76.95,77.17,76.92,77.17,5959.0,76.95,77.17,76.92,77.17,5959.0
2021-05-27 12:15:00,77.1,77.14,77.06,77.12,3587.0,77.1,77.14,77.06,77.12,3587.0
2021-05-27 12:20:00,77.08,77.1,77.02,77.05,3715.0,77.08,77.1,77.02,77.05,3715.0
2021-05-27 12:25:00,77.04,77.14,77.04,77.11,4224.0,77.04,77.14,77.04,77.11,4224.0
2021-05-27 12:30:00,77.12,77.17,77.08,77.08,1974.0,77.12,77.17,77.08,77.08,1974.0
2021-05-27 12:35:00,77.06,77.23,77.06,77.23,5221.0,77.06,77.23,77.06,77.23,5221.0
2021-05-27 12:40:00,77.25,77.38,77.22,77.38,8001.0,77.25,77.38,77.22,77.38,8001.0
2021-05-27 12:45:00,77.39,77.47,77.39,77.43,2691.0,77.39,77.47,77.39,77.43,2691.0
2021-05-27 12:50:00,77.42,77.48,77.4,77.4,5560.0,77.42,77.48,77.4,77.4,5560.0
2021-05-27 12:55:00,77.47,77.47,77.38,77.38,2482.0,77.47,77.47,77.38,77.38,2482.0
2021-05-27 13:00:00,77.39,77.39,77.25,77.29,8460.0,77.39,77.39,77.25,77.29,8460.0
2021-05-27 13:05:00,77.34,77.4,77.3,77.39,2489.0,77.34,77.4,77.3,77.39,2489.0
2021-05-27 13:10:00,77.42,77.42,77.28,77.4,4281.0,77.42,77.42,77.28,77.4,4281.0
2021-05-27 13:15:00,77.36,77.39,77.26,77.3,6457.0,77.36,77.39,77.26,77.3,6457.0
2021-05-27 13:20:00,77.3,77.33,77.2,77.22,4750.0,77.3,77.33,77.2,77.22,4750.0
2021-05-27 13:25:00,77.26,77.29,77.23,77.23,2360.0,77.26,77.29,77.23,77.23,2360.0
2021-05-27 13:30:00,77.27,77.38,77.19,77.38,5648.0,77.27,77.38,77.19,77.38,5648.0
2021-05-27 13:35:00,77.38,77.47,77.36,77.46,3922.0,77.38,77.47,77.36,77.46,3922.0
2021-05-27 13:40:00,77.48,77.52,77.46,77.51,6917.0,77.48,77.52,77.46,77.51,6917.0
2021-05-27 13:45:00,77.53,77.63,77.5,77.59,5372.0,77.53,77.63,77.5,77.59,5372.0
2021-05-27 13:50:00,77.59,77.64,77.53,77.53,5422.0,77.59,77.64,77.53,77.53,5422.0
2021-05-27 13:55:00,77.54,77.62,77.53,77.59,3905.0,77.54,77.62,77.53,77.59,3905.0
2021-05-27 14:00:00,77.6,77.65,77.34,77.35,10562.0,77.6,77.65,77.34,77.35,10562.0
2021-05-27 14:05:00,77.31,77.31,77.02,77.06,10043.0,77.31,77.31,77.02,77.06,10043.0
2021-05-27 14:10:00,77.05,77.05,76.81,76.9,4383.0,77.05,77.05,76.81,76.9,4383.0
2021-05-27 14:15:00,76.87,76.91,76.8,76.91,8336.0,76.87,76.91,76.8,76.91,8336.0
2021-05-27 14:20:00,76.88,77.03,76.87,77.03,5145.0,76.88,77.03,76.87,77.03,5145.0
2021-05-27 14:25:00,76.99,77.03,76.89,76.93,5571.0,76.99,77.03,76.89,76.93,5571.0
2021-05-27 14:30:00,76.92,77.04,76.92,77.02,6688.0,76.92,77.04,76.92,77.02,6688.0
2021-05-27 14:35:00,77.02,77.05,76.98,76.99,3147.0,77.02,77.05,76.98,76.99,3147.0
2021-05-27 14:40:00,76.98,76.98,76.88,76.92,6828.0,76.98,76.98,76.88,76.92,6828.0
2021-05-27 14:45:00,76.9,76.9,76.77,76.78,5240.0,76.9,76.9,76.77,76.78,5240.0
2021-05-27 14:50:00,76.8,76.84,76.77,76.82,4621.0,76.8,76.84,76.77,76.82,4621.0
2021-05-27 14:55:00,76.83,76.91,76.8,76.83,6412.0,76.83,76.91,76.8,76.83,6412.0
2021-05-27 15:00:00,76.82,76.83,76.58,76.62,8527.0,76.82,76.83,76.58,76.62,8527.0
2021-05-27 15:05:00,76.66,76.68,76.57,76.65,7121.0,76.66,76.68,76.57,76.65,7121.0
2021-05-27 15:10:00,76.64,76.71,76.63,76.65,4014.0,76.64,76.71,76.63,76.65,4014.0
2021-05-27 15:15:00,76.66,76.77,76.64,76.76,6206.0,76.66,76.77,76.64,76.76,6206.0
2021-05-27 15:20:00,76.76,76.76,76.69,76.75,4825.0,76.76,76.76,76.69,76.75,4825.0
2021-05-27 15:25:00,76.73,76.85,76.72,76.83,6271.0,76.73,76.85,76.72,76.83,6271.0
2021-05-27 15:30:00,76.81,76.86,76.78,76.81,10026.0,76.81,76.86,76.78,76.81,10026.0
2021-05-27 15:35:00,76.81,76.9,76.78,76.89,14347.0,76.81,76.9,76.78,76.89,14347.0
2021-05-27 15:40:00,76.87,76.91,76.84,76.85,11404.0,76.87,76.91,76.84,76.85,11404.0
2021-05-27 15:45:00,76.86,76.93,76.83,76.83,14940.0,76.86,76.93,76.83,76.83,14940.0
2021-05-27 15:50:00,76.82,77.07,76.81,76.98,28319.0,76.82,77.07,76.81,76.98,28319.0
2021-05-27 15:55:00,77.0,77.05,76.87,76.87,44890.0,77.0,77.05,76.87,76.87,44890.0
2021-05-28 09:30:00,77.48,77.89,76.82,77.71,70194.0,77.48,77.89,76.82,77.71,70194.0
2021-05-28 09:35:00,77.7,78.14,77.7,78.12,25379.0,77.7,78.14,77.7,78.12,25379.0
2021-05-28 09:40:00,78.18,78.18,77.5,77.53,26739.0,78.18,78.18,77.5,77.53,26739.0
2021-05-28 09:45:00,77.39,77.4,77.07,77.1,7986.0,77.39,77.4,77.07,77.1,7986.0
2021-05-28 09:50:00,77.21,77.3,76.96,77.05,14668.0,77.21,77.3,76.96,77.05,14668.0
2021-05-28 09:55:00,77.04,77.47,77.04,77.47,5072.0,77.04,77.47,77.04,77.47,5072.0
2021-05-28 10:00:00,77.4,77.54,77.22,77.53,7890.0,77.4,77.54,77.22,77.53,7890.0
2021-05-28 10:05:00,77.54,77.64,77.45,77.56,6300.0,77.54,77.64,77.45,77.56,6300.0
2021-05-28 10:10:00,77.59,77.8,77.59,77.77,9701.0,77.59,77.8,77.59,77.77,9701.0
2021-05-28 10:15:00,77.74,77.84,77.41,77.41,6563.0,77.74,77.84,77.41,77.41,6563.0
2021-05-28 10:20:00,77.49,77.65,77.47,77.51,6319.0,77.49,77.65,77.47,77.51,6319.0
2021-05-28 10:25:00,77.47,77.49,77.02,77.02,10665.0,77.47,77.49,77.02,77.02,10665.0
2021-05-28 10:30:00,77.0,77.4,76.96,77.32,9529.0,77.0,77.4,76.96,77.32,9529.0
2021-05-28 10:35:00,77.36,77.37,77.19,77.29,4566.0,77.36,77.37,77.19,77.29,4566.0
2021-05-28 10:40:00,77.26,77.38,77.16,77.2,5867.0,77.26,77.38,77.16,77.2,5867.0
2021-05-28 10:45:00,77.2,77.25,76.86,76.86,4897.0,77.2,77.25,76.86,76.86,4897.0
2021-05-28 10:50:00,76.9,76.95,76.79,76.95,4358.0,76.9,76.95,76.79,76.95,4358.0
2021-05-28 10:55:00,76.96,76.98,76.66,76.73,4156.0,76.96,76.98,76.66,76.73,4156.0
2021-05-28 11:00:00,76.78,77.15,76.78,77.13,5622.0,76.78,77.15,76.78,77.13,5622.0
2021-05-28 11:05:00,77.16,77.16,76.94,76.94,3876.0,77.16,77.16,76.94,76.94,3876.0
2021-05-28 11:10:00,76.98,77.03,76.92,76.92,5177.0,76.98,77.03,76.92,76.92,5177.0
2021-05-28 11:15:00,76.9,76.99,76.88,76.99,3518.0,76.9,76.99,76.88,76.99,3518.0
2021-05-28 11:20:00,77.0,77.0,76.86,76.93,4822.0,77.0,77.0,76.86,76.93,4822.0
2021-05-28 11:25:00,76.86,76.95,76.71,76.75,4844.0,76.86,76.95,76.71,76.75,4844.0
2021-05-28 11:30:00,76.77,76.81,76.76,76.8,2642.0,76.77,76.81,76.76,76.8,2642.0
2021-05-28 11:35:00,76.84,76.95,76.79,76.95,9796.0,76.84,76.95,76.79,76.95,9796.0
2021-05-28 11:40:00,76.92,77.04,76.84,77.01,5028.0,76.92,77.04,76.84,77.01,5028.0
2021-05-28 11:45:00,76.97,77.12,76.95,77.06,3671.0,76.97,77.12,76.95,77.06,3671.0
2021-05-28 11:50:00,77.09,77.1,76.97,77.04,7224.0,77.09,77.1,76.97,77.04,7224.0
2021-05-28 11:55:00,77.09,77.09,76.97,77.03,3219.0,77.09,77.09,76.97,77.03,3219.0
2021-05-28 12:00:00,77.01,77.01,76.86,76.96,4180.0,77.01,77.01,76.86,76.96,4180.0
2021-05-28 12:05:00,76.95,76.96,76.76,76.76,2144.0,76.95,76.96,76.76,76.76,2144.0
2021-05-28 12:10:00,76.75,76.94,76.74,76.89,7815.0,76.75,76.94,76.74,76.89,7815.0
2021-05-28 12:15:00,76.91,77.01,76.91,76.96,7447.0,76.91,77.01,76.91,76.96,7447.0
2021-05-28 12:20:00,76.94,76.94,76.73,76.74,3763.0,76.94,76.94,76.73,76.74,3763.0
2021-05-28 12:25:00,76.75,76.86,76.75,76.83,3483.0,76.75,76.86,76.75,76.83,3483.0
2021-05-28 12:30:00,76.8,76.96,76.8,76.89,4960.0,76.8,76.96,76.8,76.89,4960.0
2021-05-28 12:35:00,76.86,76.89,76.83,76.84,1125.0,76.86,76.89,76.83,76.84,1125.0
2021-05-28 12:40:00,76.83,76.92,76.83,76.92,2000.0,76.83,76.92,76.83,76.92,2000.0
2021-05-28 12:45:00,76.88,76.93,76.85,76.85,2663.0,76.88,76.93,76.85,76.85,2663.0
2021-05-28 12:50:00,76.84,76.9,76.69,76.69,5766.0,76.84,76.9,76.69,76.69,5766.0
2021-05-28 12:55:00,76.68,76.77,76.64,76.74,2997.0,76.68,76.77,76.64,76.74,2997.0
2021-05-28 13:00:00,76.69,76.89,76.69,76.84,2767.0,76.69,76.89,76.69,76.84,2767.0
2021-05-28 13:05:00,76.83,76.92,76.82,76.91,3273.0,76.83,76.92,76.82,76.91,3273.0
2021-05-28 13:10:00,76.87,76.96,76.85,76.88,6044.0,76.87,76.96,76.85,76.88,6044.0
2021-05-28 13:15:00,76.95,77.0,76.86,76.99,3403.0,76.95,77.0,76.86,76.99,3403.0
2021-05-28 13:20:00,76.99,76.99,76.85,76.88,2959.0,76.99,76.99,76.85,76.88,2959.0
2021-05-28 13:25:00,76.86,76.87,76.75,76.75,3013.0,76.86,76.87,76.75,76.75,3013.0
2021-05-28 13:30:00,76.77,76.8,76.73,76.76,4978.0,76.77,76.8,76.73,76.76,4978.0
2021-05-28 13:35:00,76.73,76.74,76.42,76.44,8817.0,76.73,76.74,76.42,76.44,8817.0
2021-05-28 13:40:00,76.45,76.45,76.1,76.1,15089.0,76.45,76.45,76.1,76.1,15089.0
2021-05-28 13:45:00,76.15,76.21,76.12,76.21,6081.0,76.15,76.21,76.12,76.21,6081.0
2021-05-28 13:50:00,76.26,76.29,76.19,76.26,5417.0,76.26,76.29,76.19,76.26,5417.0
2021-05-28 13:55:00,76.25,76.25,76.03,76.05,11410.0,76.25,76.25,76.03,76.05,11410.0
2021-05-28 14:00:00,76.1,76.4,76.07,76.35,7759.0,76.1,76.4,76.07,76.35,7759.0
2021-05-28 14:05:00,76.29,76.29,76.19,76.22,5331.0,76.29,76.29,76.19,76.22,5331.0
2021-05-28 14:10:00,76.22,76.29,76.16,76.21,6142.0,76.22,76.29,76.16,76.21,6142.0
2021-05-28 14:15:00,76.23,76.35,76.23,76.34,5578.0,76.23,76.35,76.23,76.34,5578.0
2021-05-28 14:20:00,76.32,76.35,76.3,76.33,3206.0,76.32,76.35,76.3,76.33,3206.0
2021-05-28 14:25:00,76.32,76.52,76.3,76.5,8787.0,76.32,76.52,76.3,76.5,8787.0
2021-05-28 14:30:00,76.49,76.5,76.34,76.43,5994.0,76.49,76.5,76.34,76.43,5994.0
2021-05-28 14:35:00,76.43,76.47,76.41,76.42,2370.0,76.43,76.47,76.41,76.42,2370.0
2021-05-28 14:40:00,76.42,76.52,76.42,76.43,7095.0,76.42,76.52,76.42,76.43,7095.0
2021-05-28 14:45:00,76.44,76.47,76.35,76.35,2341.0,76.44,76.47,76.35,76.35,2341.0
2021-05-28 14:50:00,76.37,76.43,76.37,76.39,2982.0,76.37,76.43,76.37,76.39,2982.0
2021-05-28 14:55:00,76.44,76.46,76.35,76.35,4042.0,76.44,76.46,76.35,76.35,4042.0
2021-05-28 15:00:00,76.35,76.41,76.34,76.38,4296.0,76.35,76.41,76.34,76.38,4296.0
2021-05-28 15:05:00,76.35,76.53,76.35,76.48,9612.0,76.35,76.53,76.35,76.48,9612.0
2021-05-28 15:10:00,76.46,76.47,76.24,76.24,7452.0,76.46,76.47,76.24,76.24,7452.0
2021-05-28 15:15:00,76.26,76.35,76.2,76.33,5700.0,76.26,76.35,76.2,76.33,5700.0
2021-05-28 15:20:00,76.36,76.36,76.24,76.34,5370.0,76.36,76.36,76.24,76.34,5370.0
2021-05-28 15:25:00,76.34,76.34,76.27,76.29,5963.0,76.34,76.34,76.27,76.29,5963.0
2021-05-28 15:30:00,76.28,76.4,76.24,76.34,7372.0,76.28,76.4,76.24,76.34,7372.0
2021-05-28 15:35:00,76.36,76.47,76.29,76.37,8568.0,76.36,76.47,76.29,76.37,8568.0
2021-05-28 15:40:00,76.33,76.36,76.21,76.23,6709.0,76.33,76.36,76.21,76.23,6709.0
2021-05-28 15:45:00,76.24,76.29,76.23,76.24,8795.0,76.24,76.29,76.23,76.24,8795.0
2021-05-28 15:50:00,76.24,76.3,76.18,76.21,21119.0,76.24,76.3,76.18,76.21,21119.0
2021-05-28 15:55:00,76.21,76.27,76.1,76.17,60399.0,76.21,76.27,76.1,76.17,60399.0
2021-06-01 09:30:00,77.24,77.73,77.19,77.52,48514.0,77.24,77.73,77.19,77.52,48514.0
2021-06-01 09:35:00,77.5,78.24,77.5,78.17,26669.0,77.5,78.24,77.5,78.17,26669.0
2021-06-01 09:40:00,78.15,78.38,78.04,78.28,12985.0,78.15,78.38,78.04,78.28,12985.0
2021-06-01 09:45:00,78.21,78.3,77.73,77.76,11430.0,78.21,78.3,77.73,77.76,11430.0
2021-06-01 09:50:00,77.79,77.79,77.11,77.47,12452.0,77.79,77.79,77.11,77.47,12452.0
2021-06-01 09:55:00,77.4,77.45,77.17,77.31,5836.0,77.4,77.45,77.17,77.31,5836.0
2021-06-01 10:00:00,77.4,77.42,77.09,77.1,14308.0,77.4,77.42,77.09,77.1,14308.0
2021-06-01 10:05:00,77.03,77.41,76.96,77.41,11076.0,77.03,77.41,76.96,77.41,11076.0
2021-06-01 10:10:00,77.43,77.44,76.71,76.71,14873.0,77.43,77.44,76.71,76.71,14873.0
2021-06-01 10:15:00,76.58,76.64,76.29,76.38,19608.0,76.58,76.64,76.29,76.38,19608.0
2021-06-01 10:20:00,76.34,76.46,76.17,76.46,11963.0,76.34,76.46,76.17,76.46,11963.0
2021-06-01 10:25:00,76.4,76.44,76.15,76.38,12143.0,76.4,76.44,76.15,76.38,12143.0
2021-06-01 10:30:00,76.4,76.66,76.4,76.6,9879.0,76.4,76.66,76.4,76.6,9879.0
2021-06-01 10:35:00,76.61,76.63,76.34,76.34,6425.0,76.61,76.63,76.34,76.34,6425.0
2021-06-01 10:40:00,76.39,76.7,76.39,76.56,11865.0,76.39,76.7,76.39,76.56,11865.0
2021-06-01 10:45:00,76.51,76.53,76.1,76.15,18681.0,76.51,76.53,76.1,76.15,18681.0
2021-06-01 10:50:00,76.09,76.23,76.01,76.08,5311.0,76.09,76.23,76.01,76.08,5311.0
2021-06-01 10:55:00,76.17,76.18,75.67,75.75,23363.0,76.17,76.18,75.67,75.75,23363.0
2021-06-01 11:00:00,75.7,75.74,75.53,75.56,8528.0,75.7,75.74,75.53,75.56,8528.0
2021-06-01 11:05:00,75.55,75.62,75.42,75.42,8095.0,75.55,75.62,75.42,75.42,8095.0
2021-06-01 11:10:00,75.41,75.55,75.41,75.55,11848.0,75.41,75.55,75.41,75.55,11848.0
2021-06-01 11:15:00,75.5,75.96,75.49,75.9,10000.0,75.5,75.96,75.49,75.9,10000.0
2021-06-01 11:20:00,75.94,76.1,75.94,76.1,6279.0,75.94,76.1,75.94,76.1,6279.0
2021-06-01 11:25:00,76.1,76.21,76.04,76.17,9368.0,76.1,76.21,76.04,76.17,9368.0
2021-06-01 11:30:00,76.17,76.25,76.15,76.24,2628.0,76.17,76.25,76.15,76.24,2628.0
2021-06-01 11:35:00,76.25,76.54,76.25,76.38,9610.0,76.25,76.54,76.25,76.38,9610.0
2021-06-01 11:40:00,76.39,76.39,76.27,76.34,3420.0,76.39,76.39,76.27,76.34,3420.0
2021-06-01 11:45:00,76.3,76.37,76.16,76.26,4214.0,76.3,76.37,76.16,76.26,4214.0
2021-06-01 11:50:00,76.27,76.3,76.21,76.21,1100.0,76.27,76.3,76.21,76.21,1100.0
2021-06-01 11:55:00,76.22,76.3,76.15,76.3,2749.0,76.22,76.3,76.15,76.3,2749.0
2021-06-01 12:00:00,76.24,76.3,76.13,76.3,2165.0,76.24,76.3,76.13,76.3,2165.0
2021-06-01 12:05:00,76.35,76.54,76.35,76.54,5826.0,76.35,76.54,76.35,76.54,5826.0
2021-06-01 12:10:00,76.49,76.51,76.41,76.48,5590.0,76.49,76.51,76.41,76.48,5590.0
2021-06-01 12:15:00,76.46,76.64,76.41,76.61,2950.0,76.46,76.64,76.41,76.61,2950.0
2021-06-01 12:20:00,76.56,76.59,76.5,76.56,4045.0,76.56,76.59,76.5,76.56,4045.0
2021-06-01 12:25:00,76.56,76.83,76.52,76.75,16301.0,76.56,76.83,76.52,76.75,16301.0
2021-06-01 12:30:00,76.73,76.94,76.72,76.8,17000.0,76.73,76.94,76.72,76.8,17000.0
2021-06-01 12:35:00,76.84,76.92,76.71,76.85,10268.0,76.84,76.92,76.71,76.85,10268.0
2021-06-01 12:40:00,76.85,76.9,76.66,76.66,5701.0,76.85,76.9,76.66,76.66,5701.0
2021-06-01 12:45:00,76.66,76.74,76.65,76.72,2878.0,76.66,76.74,76.65,76.72,2878.0
2021-06-01 12:50:00,76.69,76.69,76.62,76.66,3081.0,76.69,76.69,76.62,76.66,3081.0
2021-06-01 12:55:00,76.68,76.7,76.58,76.65,4682.0,76.68,76.7,76.58,76.65,4682.0
2021-06-01 13:00:00,76.64,76.72,76.61,76.68,2156.0,76.64,76.72,76.61,76.68,2156.0
2021-06-01 13:05:00,76.63,76.92,76.55,76.84,20612.0,76.63,76.92,76.55,76.84,20612.0
2021-06-01 13:10:00,76.83,76.85,76.72,76.73,2200.0,76.83,76.85,76.72,76.73,2200.0
2021-06-01 13:15:00,76.74,76.76,76.6,76.6,3565.0,76.74,76.76,76.6,76.6,3565.0
2021-06-01 13:20:00,76.68,76.71,76.56,76.7,2448.0,76.68,76.71,76.56,76.7,2448.0
2021-06-01 13:25:00,76.68,76.81,76.67,76.78,6510.0,76.68,76.81,76.67,76.78,6510.0
2021-06-01 13:30:00,76.84,76.88,76.78,76.78,3343.0,76.84,76.88,76.78,76.78,3343.0
2021-06-01 13:35:00,76.78,76.82,76.7,76.71,3833.0,76.78,76.82,76.7,76.71,3833.0
2021-06-01 13:40:00,76.68,76.75,76.68,76.75,2350.0,76.68,76.75,76.68,76.75,2350.0
2021-06-01 13:45:00,76.78,76.9,76.77,76.9,4707.0,76.78,76.9,76.77,76.9,4707.0
2021-06-01 13:50:00,76.86,76.9,76.85,76.87,1600.0,76.86,76.9,76.85,76.87,1600.0
2021-06-01 13:55:00,76.86,76.86,76.76,76.82,2386.0,76.86,76.86,76.76,76.82,2386.0
2021-06-01 14:00:00,76.77,76.81,76.7,76.72,6351.0,76.77,76.81,76.7,76.72,6351.0
2021-06-01 14:05:00,76.74,76.82,76.69,76.81,4883.0,76.74,76.82,76.69,76.81,4883.0
2021-06-01 14:10:00,76.81,76.86,76.75,76.79,1300.0,76.81,76.86,76.75,76.79,1300.0
2021-06-01 14:15:00,76.76,76.82,76.73,76.77,2922.0,76.76,76.82,76.73,76.77,2922.0
2021-06-01 14:20:00,76.86,76.92,76.76,76.89,4533.0,76.86,76.92,76.76,76.89,4533.0
2021-06-01 14:25:00,76.85,76.91,76.78,76.82,1949.0,76.85,76.91,76.78,76.82,1949.0
2021-06-01 14:30:00,76.8,76.88,76.78,76.81,3618.0,76.8,76.88,76.78,76.81,3618.0
2021-06-01 14:35:00,76.85,76.96,76.81,76.93,2778.0,76.85,76.96,76.81,76.93,2778.0
2021-06-01 14:40:00,76.93,77.05,76.93,77.02,4736.0,76.93,77.05,76.93,77.02,4736.0
2021-06-01 14:45:00,76.99,77.05,76.99,77.04,1910.0,76.99,77.05,76.99,77.04,1910.0
2021-06-01 14:50:00,77.03,77.03,76.85,76.91,15409.0,77.03,77.03,76.85,76.91,15409.0
2021-06-01 14:55:00,76.92,76.95,76.85,76.89,5996.0,76.92,76.95,76.85,76.89,5996.0
2021-06-01 15:00:00,76.92,76.94,76.85,76.93,3437.0,76.92,76.94,76.85,76.93,3437.0
2021-06-01 15:05:00,76.93,76.99,76.92,76.98,3217.0,76.93,76.99,76.92,76.98,3217.0
2021-06-01 15:10:00,77.0,77.0,76.82,76.84,4644.0,77.0,77.0,76.82,76.84,4644.0
2021-06-01 15:15:00,76.88,76.92,76.86,76.88,3179.0,76.88,76.92,76.86,76.88,3179.0
2021-06-01 15:20:00,76.87,76.92,76.84,76.9,3800.0,76.87,76.92,76.84,76.9,3800.0
2021-06-01 15:25:00,76.88,76.88,76.77,76.8,3895.0,76.88,76.88,76.77,76.8,3895.0
2021-06-01 15:30:00,76.79,76.86,76.75,76.77,5999.0,76.79,76.86,76.75,76.77,5999.0
2021-06-01 15:35:00,76.77,76.89,76.76,76.88,7313.0,76.77,76.89,76.76,76.88,7313.0
2021-06-01 15:40:00,76.87,76.87,76.74,76.78,7311.0,76.87,76.87,76.74,76.78,7311.0
2021-06-01 15:45:00,76.79,76.84,76.77,76.8,8375.0,76.79,76.84,76.77,76.8,8375.0
2021-06-01 15:50:00,76.79,77.08,76.76,77.06,28656.0,76.79,77.08,76.76,77.06,28656.0
2021-06-01 15:55:00,77.05,77.06,76.79,76.88,72380.0,77.05,77.06,76.79,76.88,72380.0
2021-06-02 09:30:00,76.57,77.29,76.42,76.99,64844.0,76.57,77.29,76.42,76.99,64844.0
2021-06-02 09:35:00,77.04,77.48,77.04,77.41,33348.0,77.04,77.48,77.04,77.41,33348.0
2021-06-02 09:40:00,77.47,77.48,77.03,77.28,31929.0,77.47,77.48,77.03,77.28,31929.0
2021-06-02 09:45:00,77.3,77.38,77.05,77.34,7016.0,77.3,77.38,77.05,77.34,7016.0
2021-06-02 09:50:00,77.36,77.5,77.29,77.38,24046.0,77.36,77.5,77.29,77.38,24046.0
2021-06-02 09:55:00,77.4,77.44,76.79,76.89,5376.0,77.4,77.44,76.79,76.89,5376.0
2021-06-02 10:00:00,76.87,77.0,76.76,76.8,5606.0,76.87,77.0,76.76,76.8,5606.0
2021-06-02 10:05:00,76.91,77.18,76.79,77.14,4200.0,76.91,77.18,76.79,77.14,4200.0
2021-06-02 10:10:00,77.06,77.12,76.8,76.98,4019.0,77.06,77.12,76.8,76.98,4019.0
2021-06-02 10:15:00,77.01,77.25,76.99,77.24,9497.0,77.01,77.25,76.99,77.24,9497.0
2021-06-02 10:20:00,77.21,77.22,76.92,76.95,4110.0,77.21,77.22,76.92,76.95,4110.0
2021-06-02 10:25:00,76.94,76.99,76.8,76.88,3543.0,76.94,76.99,76.8,76.88,3543.0
2021-06-02 10:30:00,76.94,77.0,76.78,76.86,6949.0,76.94,77.0,76.78,76.86,6949.0
2021-06-02 10:35:00,76.82,76.89,76.66,76.83,2814.0,76.82,76.89,76.66,76.83,2814.0
2021-06-02 10:40:00,76.88,77.19,76.88,77.19,4138.0,76.88,77.19,76.88,77.19,4138.0
2021-06-02 10:45:00,77.2,77.23,77.03,77.12,2855.0,77.2,77.23,77.03,77.12,2855.0
2021-06-02 10:50:00,77.09,77.12,76.78,76.9,4300.0,77.09,77.12,76.78,76.9,4300.0
2021-06-02 10:55:00,76.86,76.91,76.6,76.81,3309.0,76.86,76.91,76.6,76.81,3309.0
2021-06-02 11:00:00,76.8,76.92,76.77,76.9,3902.0,76.8,76.92,76.77,76.9,3902.0
2021-06-02 11:05:00,76.9,77.07,76.84,76.96,6569.0,76.9,77.07,76.84,76.96,6569.0
2021-06-02 11:10:00,76.92,76.94,76.81,76.82,4040.0,76.92,76.94,76.81,76.82,4040.0
2021-06-02 11:15:00,76.8,76.84,76.7,76.8,1500.0,76.8,76.84,76.7,76.8,1500.0
2021-06-02 11:20:00,76.76,76.9,76.75,76.9,1575.0,76.76,76.9,76.75,76.9,1575.0
2021-06-02 11:25:00,76.87,77.02,76.87,77.0,5328.0,76.87,77.02,76.87,77.0,5328.0
2021-06-02 11:30:00,76.97,77.05,76.94,77.03,5997.0,76.97,77.05,76.94,77.03,5997.0
2021-06-02 11:35:00,77.05,77.13,77.02,77.05,3162.0,77.05,77.13,77.02,77.05,3162.0
2021-06-02 11:40:00,77.03,77.13,77.03,77.1,3200.0,77.03,77.13,77.03,77.1,3200.0
2021-06-02 11:45:00,77.1,77.13,77.03,77.1,5403.0,77.1,77.13,77.03,77.1,5403.0
2021-06-02 11:50:00,77.11,77.28,77.1,77.28,11336.0,77.11,77.28,77.1,77.28,11336.0
2021-06-02 11:55:00,77.26,77.26,77.14,77.23,3661.0,77.26,77.26,77.14,77.23,3661.0
2021-06-02 12:00:00,77.25,77.3,77.2,77.2,7747.0,77.25,77.3,77.2,77.2,7747.0
2021-06-02 12:05:00,77.24,77.3,77.21,77.3,1700.0,77.24,77.3,77.21,77.3,1700.0
2021-06-02 12:10:00,77.35,77.36,77.25,77.28,2791.0,77.35,77.36,77.25,77.28,2791.0
2021-06-02 12:15:00,77.29,77.35,77.26,77.32,6146.0,77.29,77.35,77.26,77.32,6146.0
2021-06-02 12:20:00,77.32,77.35,77.2,77.21,4209.0,77.32,77.35,77.2,77.21,4209.0
2021-06-02 12:25:00,77.16,77.24,77.16,77.24,2771.0,77.16,77.24,77.16,77.24,2771.0
2021-06-02 12:30:00,77.25,77.28,76.91,76.91,4812.0,77.25,77.28,76.91,76.91,4812.0
2021-06-02 12:35:00,76.87,77.08,76.85,77.01,5661.0,76.87,77.08,76.85,77.01,5661.0
2021-06-02 12:40:00,77.1,77.13,77.0,77.12,4100.0,77.1,77.13,77.0,77.12,4100.0
2021-06-02 12:45:00,77.05,77.09,76.98,77.06,2903.0,77.05,77.09,76.98,77.06,2903.0
2021-06-02 12:50:00,77.09,77.19,77.05,77.08,5461.0,77.09,77.19,77.05,77.08,5461.0
2021-06-02 12:55:00,77.14,77.19,77.12,77.15,2000.0,77.14,77.19,77.12,77.15,2000.0
2021-06-02 13:00:00,77.17,77.2,77.08,77.1,3235.0,77.17,77.2,77.08,77.1,3235.0
2021-06-02 13:05:00,77.19,77.22,77.15,77.19,1340.0,77.19,77.22,77.15,77.19,1340.0
2021-06-02 13:10:00,77.21,77.21,77.01,77.04,2621.0,77.21,77.21,77.01,77.04,2621.0
2021-06-02 13:15:00,77.05,77.1,77.0,77.07,4650.0,77.05,77.1,77.0,77.07,4650.0
2021-06-02 13:20:00,77.04,77.11,76.87,76.88,7378.0,77.04,77.11,76.87,76.88,7378.0
2021-06-02 13:25:00,76.9,77.0,76.83,76.88,6939.0,76.9,77.0,76.83,76.88,6939.0
2021-06-02 13:30:00,76.89,77.05,76.89,77.01,1776.0,76.89,77.05,76.89,77.01,1776.0
2021-06-02 13:35:00,77.01,77.03,76.95,76.96,1894.0,77.01,77.03,76.95,76.96,1894.0
2021-06-02 13:40:00,76.91,76.91,76.84,76.91,2054.0,76.91,76.91,76.84,76.91,2054.0
2021-06-02 13:45:00,76.92,76.94,76.7,76.75,4376.0,76.92,76.94,76.7,76.75,4376.0
2021-06-02 13:50:00,76.75,76.83,76.67,76.83,2100.0,76.75,76.83,76.67,76.83,2100.0
2021-06-02 13:55:00,76.8,76.88,76.77,76.84,3312.0,76.8,76.88,76.77,76.84,3312.0
2021-06-02 14:00:00,76.86,76.9,76.85,76.85,1240.0,76.86,76.9,76.85,76.85,1240.0
2021-06-02 14:05:00,76.9,77.04,76.84,76.98,5062.0,76.9,77.04,76.84,76.98,5062.0
2021-06-02 14:10:00,76.93,76.95,76.8,76.83,1926.0,76.93,76.95,76.8,76.83,1926.0
2021-06-02 14:15:00,76.83,76.97,76.83,76.83,2000.0,76.83,76.97,76.83,76.83,2000.0
2021-06-02 14:20:00,76.86,76.87,76.75,76.84,5126.0,76.86,76.87,76.75,76.84,5126.0
2021-06-02 14:25:00,76.85,76.88,76.79,76.88,1300.0,76.85,76.88,76.79,76.88,1300.0
2021-06-02 14:30:00,76.89,77.0,76.85,76.91,3627.0,76.89,77.0,76.85,76.91,3627.0
2021-06-02 14:35:00,76.92,76.95,76.83,76.89,3978.0,76.92,76.95,76.83,76.89,3978.0
2021-06-02 14:40:00,76.88,77.02,76.87,77.01,2865.0,76.88,77.02,76.87,77.01,2865.0
2021-06-02 14:45:00,77.01,77.1,77.0,77.03,3671.0,77.01,77.1,77.0,77.03,3671.0
2021-06-02 14:50:00,77.0,77.1,77.0,77.09,2530.0,77.0,77.1,77.0,77.09,2530.0
2021-06-02 14:55:00,77.03,77.07,76.94,77.01,2950.0,77.03,77.07,76.94,77.01,2950.0
2021-06-02 15:00:00,77.03,77.04,76.94,76.99,4293.0,77.03,77.04,76.94,76.99,4293.0
2021-06-02 15:05:00,77.0,77.12,76.97,77.05,4113.0,77.0,77.12,76.97,77.05,4113.0
2021-06-02 15:10:00,77.05,77.2,77.05,77.15,4746.0,77.05,77.2,77.05,77.15,4746.0
2021-06-02 15:15:00,77.16,77.17,77.05,77.11,2900.0,77.16,77.17,77.05,77.11,2900.0
2021-06-02 15:20:00,77.11,77.13,76.97,77.04,3926.0,77.11,77.13,76.97,77.04,3926.0
2021-06-02 15:25:00,77.03,77.03,76.92,76.99,5057.0,77.03,77.03,76.92,76.99,5057.0
2021-06-02 15:30:00,76.98,77.05,76.97,77.0,6144.0,76.98,77.05,76.97,77.0,6144.0
2021-06-02 15:35:00,76.98,77.0,76.89,76.9,10640.0,76.98,77.0,76.89,76.9,10640.0
2021-06-02 15:40:00,76.89,76.96,76.86,76.94,12573.0,76.89,76.96,76.86,76.94,12573.0
2021-06-02 15:45:00,76.94,77.05,76.92,77.02,9189.0,76.94,77.05,76.92,77.02,9189.0
2021-06-02 15:50:00,77.05,77.17,76.94,76.94,37263.0,77.05,77.17,76.94,76.94,37263.0
2021-06-02 15:55:00,76.95,77.01,76.85,76.93,49874.0,76.95,77.01,76.85,76.93,49874.0
2021-06-03 09:30:00,76.28,76.97,76.12,76.97,32059.0,76.28,76.97,76.12,76.97,32059.0
2021-06-03 09:35:00,76.94,76.98,76.18,76.2,11240.0,76.94,76.98,76.18,76.2,11240.0
2021-06-03 09:40:00,76.26,76.38,75.55,75.67,20143.0,76.26,76.38,75.55,75.67,20143.0
2021-06-03 09:45:00,75.7,75.89,75.45,75.45,12001.0,75.7,75.89,75.45,75.45,12001.0
2021-06-03 09:50:00,75.53,75.88,75.52,75.86,6079.0,75.53,75.88,75.52,75.86,6079.0
2021-06-03 09:55:00,75.92,75.92,75.71,75.84,4850.0,75.92,75.92,75.71,75.84,4850.0
2021-06-03 10:00:00,75.93,76.06,75.78,75.99,14794.0,75.93,76.06,75.78,75.99,14794.0
2021-06-03 10:05:00,76.02,76.1,75.76,75.81,12403.0,76.02,76.1,75.76,75.81,12403.0
2021-06-03 10:10:00,75.83,75.87,75.48,75.71,25045.0,75.83,75.87,75.48,75.71,25045.0
2021-06-03 10:15:00,75.66,75.71,75.23,75.63,18569.0,75.66,75.71,75.23,75.63,18569.0
2021-06-03 10:20:00,75.65,75.93,75.6,75.83,2839.0,75.65,75.93,75.6,75.83,2839.0
2021-06-03 10:25:00,75.94,76.2,75.88,76.11,9035.0,75.94,76.2,75.88,76.11,9035.0
2021-06-03 10:30:00,76.18,76.36,76.05,76.33,8636.0,76.18,76.36,76.05,76.33,8636.0
2021-06-03 10:35:00,76.35,76.39,76.14,76.14,5800.0,76.35,76.39,76.14,76.14,5800.0
2021-06-03 10:40:00,76.08,76.23,76.04,76.23,3196.0,76.08,76.23,76.04,76.23,3196.0
2021-06-03 10:45:00,76.25,76.52,76.25,76.43,12617.0,76.25,76.52,76.25,76.43,12617.0
2021-06-03 10:50:00,76.5,76.55,76.32,76.55,7355.0,76.5,76.55,76.32,76.55,7355.0
2021-06-03 10:55:00,76.6,76.84,76.53,76.84,3237.0,76.6,76.84,76.53,76.84,3237.0
2021-06-03 11:00:00,76.81,76.81,76.64,76.7,2800.0,76.81,76.81,76.64,76.7,2800.0
2021-06-03 11:05:00,76.62,76.72,76.59,76.59,2700.0,76.62,76.72,76.59,76.59,2700.0
2021-06-03 11:10:00,76.63,76.66,76.5,76.56,3450.0,76.63,76.66,76.5,76.56,3450.0
2021-06-03 11:15:00,76.56,76.57,76.38,76.48,3606.0,76.56,76.57,76.38,76.48,3606.0
2021-06-03 11:20:00,76.48,76.57,76.45,76.55,5557.0,76.48,76.57,76.45,76.55,5557.0
2021-06-03 11:25:00,76.49,76.62,76.42,76.56,4753.0,76.49,76.62,76.42,76.56,4753.0
2021-06-03 11:30:00,76.51,76.58,76.48,76.5,1800.0,76.51,76.58,76.48,76.5,1800.0
2021-06-03 11:35:00,76.46,76.62,76.46,76.49,3315.0,76.46,76.62,76.46,76.49,3315.0
2021-06-03 11:40:00,76.46,76.46,76.31,76.32,2300.0,76.46,76.46,76.31,76.32,2300.0
2021-06-03 11:45:00,76.25,76.3,76.2,76.2,3534.0,76.25,76.3,76.2,76.2,3534.0
2021-06-03 11:50:00,76.22,76.23,76.15,76.2,1802.0,76.22,76.23,76.15,76.2,1802.0
2021-06-03 11:55:00,76.2,76.4,76.2,76.38,2754.0,76.2,76.4,76.2,76.38,2754.0
2021-06-03 12:00:00,76.41,76.44,76.32,76.33,1550.0,76.41,76.44,76.32,76.33,1550.0
2021-06-03 12:05:00,76.33,76.44,76.25,76.44,3827.0,76.33,76.44,76.25,76.44,3827.0
2021-06-03 12:10:00,76.4,76.4,76.26,76.26,1000.0,76.4,76.4,76.26,76.26,1000.0
2021-06-03 12:15:00,76.17,76.29,76.17,76.28,3000.0,76.17,76.29,76.17,76.28,3000.0
2021-06-03 12:20:00,76.27,76.4,76.22,76.3,4599.0,76.27,76.4,76.22,76.3,4599.0
2021-06-03 12:25:00,76.34,76.45,76.33,76.35,1784.0,76.34,76.45,76.33,76.35,1784.0
2021-06-03 12:30:00,76.35,76.4,76.22,76.24,1360.0,76.35,76.4,76.22,76.24,1360.0
2021-06-03 12:35:00,76.23,76.34,76.22,76.34,1112.0,76.23,76.34,76.22,76.34,1112.0
2021-06-03 12:40:00,76.34,76.34,76.24,76.25,600.0,76.34,76.34,76.24,76.25,600.0
2021-06-03 12:45:00,76.24,76.24,76.11,76.15,1700.0,76.24,76.24,76.11,76.15,1700.0
2021-06-03 12:50:00,76.12,76.12,76.04,76.09,2785.0,76.12,76.12,76.04,76.09,2785.0
2021-06-03 12:55:00,76.07,76.19,76.07,76.19,700.0,76.07,76.19,76.07,76.19,700.0
2021-06-03 13:00:00,76.16,76.16,76.05,76.05,2045.0,76.16,76.16,76.05,76.05,2045.0
2021-06-03 13:05:00,76.0,76.03,75.85,75.93,2685.0,76.0,76.03,75.85,75.93,2685.0
2021-06-03 13:10:00,75.96,76.06,75.95,75.98,4600.0,75.96,76.06,75.95,75.98,4600.0
2021-06-03 13:15:00,75.97,76.01,75.94,75.94,5025.0,75.97,76.01,75.94,75.94,5025.0
2021-06-03 13:20:00,75.98,76.0,75.9,75.97,1764.0,75.98,76.0,75.9,75.97,1764.0
2021-06-03 13:25:00,75.9,76.07,75.89,76.06,6789.0,75.9,76.07,75.89,76.06,6789.0
2021-06-03 13:30:00,76.03,76.09,75.93,76.01,2935.0,76.03,76.09,75.93,76.01,2935.0
2021-06-03 13:35:00,75.93,75.97,75.87,75.87,3346.0,75.93,75.97,75.87,75.87,3346.0
2021-06-03 13:40:00,75.86,75.9,75.72,75.76,14591.0,75.86,75.9,75.72,75.76,14591.0
2021-06-03 13:45:00,75.72,75.83,75.67,75.72,1112.0,75.72,75.83,75.67,75.72,1112.0
2021-06-03 13:50:00,75.73,75.81,75.68,75.69,3581.0,75.73,75.81,75.68,75.69,3581.0
2021-06-03 13:55:00,75.68,75.75,75.68,75.69,2027.0,75.68,75.75,75.68,75.69,2027.0
2021-06-03 14:00:00,75.71,75.71,75.61,75.67,1949.0,75.71,75.71,75.61,75.67,1949.0
2021-06-03 14:05:00,75.74,75.85,75.66,75.74,4075.0,75.74,75.85,75.66,75.74,4075.0
2021-06-03 14:10:00,75.73,75.75,75.64,75.64,3051.0,75.73,75.75,75.64,75.64,3051.0
2021-06-03 14:15:00,75.62,75.65,75.53,75.55,4556.0,75.62,75.65,75.53,75.55,4556.0
2021-06-03 14:20:00,75.57,75.59,75.48,75.5,8295.0,75.57,75.59,75.48,75.5,8295.0
2021-06-03 14:25:00,75.54,75.59,75.49,75.5,3822.0,75.54,75.59,75.49,75.5,3822.0
2021-06-03 14:30:00,75.58,75.68,75.56,75.63,2389.0,75.58,75.68,75.56,75.63,2389.0
2021-06-03 14:35:00,75.64,75.67,75.55,75.56,4217.0,75.64,75.67,75.55,75.56,4217.0
2021-06-03 14:40:00,75.55,75.6,75.53,75.59,1918.0,75.55,75.6,75.53,75.59,1918.0
2021-06-03 14:45:00,75.56,75.59,75.51,75.53,2906.0,75.56,75.59,75.51,75.53,2906.0
2021-06-03 14:50:00,75.52,75.58,75.49,75.49,2448.0,75.52,75.58,75.49,75.49,2448.0
2021-06-03 14:55:00,75.49,75.56,75.47,75.5,4152.0,75.49,75.56,75.47,75.5,4152.0
2021-06-03 15:00:00,75.51,75.76,75.51,75.68,5549.0,75.51,75.76,75.51,75.68,5549.0
2021-06-03 15:05:00,75.67,75.67,75.49,75.51,9207.0,75.67,75.67,75.49,75.51,9207.0
2021-06-03 15:10:00,75.5,75.58,75.43,75.55,10390.0,75.5,75.58,75.43,75.55,10390.0
2021-06-03 15:15:00,75.54,75.55,75.42,75.42,6239.0,75.54,75.55,75.42,75.42,6239.0
2021-06-03 15:20:00,75.39,75.45,75.39,75.41,4783.0,75.39,75.45,75.39,75.41,4783.0
2021-06-03 15:25:00,75.44,75.44,75.32,75.36,5123.0,75.44,75.44,75.32,75.36,5123.0
2021-06-03 15:30:00,75.41,75.56,75.38,75.5,4988.0,75.41,75.56,75.38,75.5,4988.0
2021-06-03 15:35:00,75.48,75.53,75.43,75.48,6986.0,75.48,75.53,75.43,75.48,6986.0
2021-06-03 15:40:00,75.48,75.53,75.33,75.36,8146.0,75.48,75.53,75.33,75.36,8146.0
2021-06-03 15:45:00,75.36,75.38,75.22,75.26,10523.0,75.36,75.38,75.22,75.26,10523.0
2021-06-03 15:50:00,75.29,75.45,75.26,75.42,22072.0,75.29,75.45,75.26,75.42,22072.0
2021-06-03 15:55:00,75.44,75.47,75.26,75.38,53097.0,75.44,75.47,75.26,75.38,53097.0
2021-06-04 09:30:00,75.85,75.95,75.5,75.73,17175.0,75.85,75.95,75.5,75.73,17175.0
2021-06-04 09:35:00,75.93,76.41,75.77,76.34,13092.0,75.93,76.41,75.77,76.34,13092.0
2021-06-04 09:40:00,76.3,76.51,76.24,76.36,8999.0,76.3,76.51,76.24,76.36,8999.0
2021-06-04 09:45:00,76.43,76.64,76.43,76.46,6077.0,76.43,76.64,76.43,76.46,6077.0
2021-06-04 09:50:00,76.48,76.51,76.19,76.4,5867.0,76.48,76.51,76.19,76.4,5867.0
2021-06-04 09:55:00,76.41,76.78,76.38,76.73,10515.0,76.41,76.78,76.38,76.73,10515.0
2021-06-04 10:00:00,76.8,77.3,76.72,76.96,19011.0,76.8,77.3,76.72,76.96,19011.0
2021-06-04 10:05:00,76.93,77.08,76.81,76.81,4876.0,76.93,77.08,76.81,76.81,4876.0
2021-06-04 10:10:00,76.73,76.89,76.56,76.61,7243.0,76.73,76.89,76.56,76.61,7243.0
2021-06-04 10:15:00,76.63,76.69,76.52,76.52,5472.0,76.63,76.69,76.52,76.52,5472.0
2021-06-04 10:20:00,76.52,76.65,76.36,76.65,5753.0,76.52,76.65,76.36,76.65,5753.0
2021-06-04 10:25:00,76.69,76.69,76.4,76.58,7918.0,76.69,76.69,76.4,76.58,7918.0
2021-06-04 10:30:00,76.69,76.71,76.52,76.6,4834.0,76.69,76.71,76.52,76.6,4834.0
2021-06-04 10:35:00,76.65,76.65,76.47,76.47,4378.0,76.65,76.65,76.47,76.47,4378.0
2021-06-04 10:40:00,76.45,76.5,76.35,76.42,12010.0,76.45,76.5,76.35,76.42,12010.0
2021-06-04 10:45:00,76.36,76.62,76.27,76.61,6389.0,76.36,76.62,76.27,76.61,6389.0
2021-06-04 10:50:00,76.59,76.62,76.53,76.56,2100.0,76.59,76.62,76.53,76.56,2100.0
2021-06-04 10:55:00,76.56,76.58,76.44,76.55,3237.0,76.56,76.58,76.44,76.55,3237.0
2021-06-04 11:00:00,76.53,76.53,76.39,76.39,1267.0,76.53,76.53,76.39,76.39,1267.0
2021-06-04 11:05:00,76.47,76.52,76.35,76.52,5398.0,76.47,76.52,76.35,76.52,5398.0
2021-06-04 11:10:00,76.58,76.65,76.58,76.59,2082.0,76.58,76.65,76.58,76.59,2082.0
2021-06-04 11:15:00,76.55,76.68,76.55,76.61,4425.0,76.55,76.68,76.55,76.61,4425.0
2021-06-04 11:20:00,76.62,76.77,76.62,76.66,6098.0,76.62,76.77,76.62,76.66,6098.0
2021-06-04 11:25:00,76.7,76.81,76.67,76.71,9242.0,76.7,76.81,76.67,76.71,9242.0
2021-06-04 11:30:00,76.7,76.75,76.55,76.55,2717.0,76.7,76.75,76.55,76.55,2717.0
2021-06-04 11:35:00,76.55,76.61,76.41,76.43,4887.0,76.55,76.61,76.41,76.43,4887.0
2021-06-04 11:40:00,76.48,76.77,76.47,76.67,9679.0,76.48,76.77,76.47,76.67,9679.0
2021-06-04 11:45:00,76.73,76.93,76.73,76.74,5037.0,76.73,76.93,76.73,76.74,5037.0
2021-06-04 11:50:00,76.71,76.78,76.58,76.73,10577.0,76.71,76.78,76.58,76.73,10577.0
2021-06-04 11:55:00,76.76,76.76,76.58,76.59,2000.0,76.76,76.76,76.58,76.59,2000.0
2021-06-04 12:00:00,76.6,76.63,76.55,76.61,1307.0,76.6,76.63,76.55,76.61,1307.0
2021-06-04 12:05:00,76.59,76.6,76.52,76.58,2057.0,76.59,76.6,76.52,76.58,2057.0
2021-06-04 12:10:00,76.54,76.65,76.54,76.59,2473.0,76.54,76.65,76.54,76.59,2473.0
2021-06-04 12:15:00,76.56,76.6,76.51,76.54,5016.0,76.56,76.6,76.51,76.54,5016.0
2021-06-04 12:20:00,76.55,76.58,76.49,76.51,3972.0,76.55,76.58,76.49,76.51,3972.0
2021-06-04 12:25:00,76.53,76.58,76.52,76.57,2342.0,76.53,76.58,76.52,76.57,2342.0
2021-06-04 12:30:00,76.55,76.57,76.5,76.57,9840.0,76.55,76.57,76.5,76.57,9840.0
2021-06-04 12:35:00,76.57,76.57,76.46,76.48,4593.0,76.57,76.57,76.46,76.48,4593.0
2021-06-04 12:40:00,76.49,76.5,76.36,76.39,6075.0,76.49,76.5,76.36,76.39,6075.0
2021-06-04 12:45:00,76.4,76.4,76.3,76.3,3240.0,76.4,76.4,76.3,76.3,3240.0
2021-06-04 12:50:00,76.31,76.34,76.27,76.29,3145.0,76.31,76.34,76.27,76.29,3145.0
2021-06-04 12:55:00,76.29,76.43,76.28,76.42,4095.0,76.29,76.43,76.28,76.42,4095.0
2021-06-04 13:00:00,76.43,76.57,76.34,76.55,9439.0,76.43,76.57,76.34,76.55,9439.0
2021-06-04 13:05:00,76.53,76.57,76.53,76.56,7074.0,76.53,76.57,76.53,76.56,7074.0
2021-06-04 13:10:00,76.52,76.52,76.4,76.45,2521.0,76.52,76.52,76.4,76.45,2521.0
2021-06-04 13:15:00,76.4,76.4,76.27,76.32,4094.0,76.4,76.4,76.27,76.32,4094.0
2021-06-04 13:20:00,76.27,76.27,76.15,76.15,3148.0,76.27,76.27,76.15,76.15,3148.0
2021-06-04 13:25:00,76.22,76.25,76.1,76.14,6693.0,76.22,76.25,76.1,76.14,6693.0
2021-06-04 13:30:00,76.13,76.13,75.97,75.98,3833.0,76.13,76.13,75.97,75.98,3833.0
2021-06-04 13:35:00,75.98,76.02,75.94,75.97,3369.0,75.98,76.02,75.94,75.97,3369.0
2021-06-04 13:40:00,76.01,76.12,76.01,76.05,10557.0,76.01,76.12,76.01,76.05,10557.0
2021-06-04 13:45:00,76.03,76.04,75.98,76.0,3900.0,76.03,76.04,75.98,76.0,3900.0
2021-06-04 13:50:00,76.01,76.14,76.01,76.06,4063.0,76.01,76.14,76.01,76.06,4063.0
2021-06-04 13:55:00,76.08,76.22,76.05,76.22,5281.0,76.08,76.22,76.05,76.22,5281.0
2021-06-04 14:00:00,76.22,76.22,76.0,76.08,4944.0,76.22,76.22,76.0,76.08,4944.0
2021-06-04 14:05:00,76.05,76.2,76.05,76.18,3488.0,76.05,76.2,76.05,76.18,3488.0
2021-06-04 14:10:00,76.18,76.26,76.15,76.15,3129.0,76.18,76.26,76.15,76.15,3129.0
2021-06-04 14:15:00,76.1,76.16,76.06,76.11,2738.0,76.1,76.16,76.06,76.11,2738.0
2021-06-04 14:20:00,76.11,76.16,76.04,76.15,2423.0,76.11,76.16,76.04,76.15,2423.0
2021-06-04 14:25:00,76.15,76.17,76.1,76.12,1600.0,76.15,76.17,76.1,76.12,1600.0
2021-06-04 14:30:00,76.12,76.15,76.1,76.12,2250.0,76.12,76.15,76.1,76.12,2250.0
2021-06-04 14:35:00,76.09,76.21,76.09,76.19,2816.0,76.09,76.21,76.09,76.19,2816.0
2021-06-04 14:40:00,76.17,76.24,76.17,76.24,5476.0,76.17,76.24,76.17,76.24,5476.0
2021-06-04 14:45:00,76.22,76.28,76.18,76.26,3283.0,76.22,76.28,76.18,76.26,3283.0
2021-06-04 14:50:00,76.25,76.25,76.19,76.25,2442.0,76.25,76.25,76.19,76.25,2442.0
2021-06-04 14:55:00,76.25,76.25,76.15,76.18,3250.0,76.25,76.25,76.15,76.18,3250.0
2021-06-04 15:00:00,76.16,76.22,76.13,76.16,3542.0,76.16,76.22,76.13,76.16,3542.0
2021-06-04 15:05:00,76.16,76.17,76.1,76.14,4022.0,76.16,76.17,76.1,76.14,4022.0
2021-06-04 15:10:00,76.12,76.17,76.09,76.09,3453.0,76.12,76.17,76.09,76.09,3453.0
2021-06-04 15:15:00,76.08,76.14,76.03,76.12,2721.0,76.08,76.14,76.03,76.12,2721.0
2021-06-04 15:20:00,76.11,76.13,75.99,76.03,4450.0,76.11,76.13,75.99,76.03,4450.0
2021-06-04 15:25:00,76.03,76.05,76.01,76.01,3524.0,76.03,76.05,76.01,76.01,3524.0
2021-06-04 15:30:00,76.03,76.07,76.02,76.02,3066.0,76.03,76.07,76.02,76.02,3066.0
2021-06-04 15:35:00,75.98,76.03,75.91,75.99,13382.0,75.98,76.03,75.91,75.99,13382.0
2021-06-04 15:40:00,75.98,75.98,75.76,75.78,8525.0,75.98,75.98,75.76,75.78,8525.0
2021-06-04 15:45:00,75.77,75.95,75.75,75.92,9442.0,75.77,75.95,75.75,75.92,9442.0
2021-06-04 15:50:00,75.93,75.97,75.88,75.92,13685.0,75.93,75.97,75.88,75.92,13685.0
2021-06-04 15:55:00,75.92,75.93,75.79,75.88,26817.0,75.92,75.93,75.79,75.88,26817.0
2021-06-07 09:30:00,75.75,75.94,74.5,74.58,39231.0,75.75,75.94,74.5,74.58,39231.0
2021-06-07 09:35:00,74.75,75.1,74.45,74.47,25106.0,74.75,75.1,74.45,74.47,25106.0
2021-06-07 09:40:00,74.65,75.36,74.63,75.17,14638.0,74.65,75.36,74.63,75.17,14638.0
2021-06-07 09:45:00,75.2,75.5,75.17,75.38,7099.0,75.2,75.5,75.17,75.38,7099.0
2021-06-07 09:50:00,75.5,75.55,75.1,75.17,6087.0,75.5,75.55,75.1,75.17,6087.0
2021-06-07 09:55:00,75.16,75.62,75.16,75.55,10149.0,75.16,75.62,75.16,75.55,10149.0
2021-06-07 10:00:00,75.6,75.6,75.18,75.18,5751.0,75.6,75.6,75.18,75.18,5751.0
2021-06-07 10:05:00,75.17,75.43,75.16,75.37,4450.0,75.17,75.43,75.16,75.37,4450.0
2021-06-07 10:10:00,75.38,75.39,74.99,75.31,5060.0,75.38,75.39,74.99,75.31,5060.0
2021-06-07 10:15:00,75.33,75.33,75.04,75.06,6377.0,75.33,75.33,75.04,75.06,6377.0
2021-06-07 10:20:00,75.05,75.3,75.05,75.24,2594.0,75.05,75.3,75.05,75.24,2594.0
2021-06-07 10:25:00,75.25,75.25,75.12,75.22,7329.0,75.25,75.25,75.12,75.22,7329.0
2021-06-07 10:30:00,75.17,75.23,74.96,74.98,10175.0,75.17,75.23,74.96,74.98,10175.0
2021-06-07 10:35:00,74.97,75.07,74.8,74.85,9529.0,74.97,75.07,74.8,74.85,9529.0
2021-06-07 10:40:00,74.78,75.11,74.77,75.06,23352.0,74.78,75.11,74.77,75.06,23352.0
2021-06-07 10:45:00,75.1,75.24,75.06,75.17,14671.0,75.1,75.24,75.06,75.17,14671.0
2021-06-07 10:50:00,75.18,75.18,75.08,75.13,2764.0,75.18,75.18,75.08,75.13,2764.0
2021-06-07 10:55:00,75.07,75.24,75.07,75.24,6214.0,75.07,75.24,75.07,75.24,6214.0
2021-06-07 11:00:00,75.23,75.34,75.1,75.11,7612.0,75.23,75.34,75.1,75.11,7612.0
2021-06-07 11:05:00,75.11,75.11,74.94,74.98,6023.0,75.11,75.11,74.94,74.98,6023.0
2021-06-07 11:10:00,75.04,75.14,75.02,75.09,7046.0,75.04,75.14,75.02,75.09,7046.0
2021-06-07 11:15:00,75.05,75.07,74.8,74.84,8101.0,75.05,75.07,74.8,74.84,8101.0
2021-06-07 11:20:00,74.88,74.92,74.82,74.89,6150.0,74.88,74.92,74.82,74.89,6150.0
2021-06-07 11:25:00,74.86,74.87,74.68,74.84,6810.0,74.86,74.87,74.68,74.84,6810.0
2021-06-07 11:30:00,74.84,74.97,74.82,74.93,6451.0,74.84,74.97,74.82,74.93,6451.0
2021-06-07 11:35:00,74.95,74.98,74.84,74.95,4393.0,74.95,74.98,74.84,74.95,4393.0
2021-06-07 11:40:00,74.99,74.99,74.82,74.94,8292.0,74.99,74.99,74.82,74.94,8292.0
2021-06-07 11:45:00,74.95,75.17,74.91,75.17,5487.0,74.95,75.17,74.91,75.17,5487.0
2021-06-07 11:50:00,75.17,75.22,75.02,75.04,6806.0,75.17,75.22,75.02,75.04,6806.0
2021-06-07 11:55:00,75.06,75.13,75.03,75.1,2710.0,75.06,75.13,75.03,75.1,2710.0
2021-06-07 12:00:00,75.05,75.09,75.02,75.05,2724.0,75.05,75.09,75.02,75.05,2724.0
2021-06-07 12:05:00,75.03,75.09,75.02,75.07,3678.0,75.03,75.09,75.02,75.07,3678.0
2021-06-07 12:10:00,75.1,75.18,75.06,75.06,3715.0,75.1,75.18,75.06,75.06,3715.0
2021-06-07 12:15:00,75.06,75.33,75.06,75.33,4394.0,75.06,75.33,75.06,75.33,4394.0
2021-06-07 12:20:00,75.31,75.45,75.3,75.38,2900.0,75.31,75.45,75.3,75.38,2900.0
2021-06-07 12:25:00,75.42,75.48,75.3,75.31,4700.0,75.42,75.48,75.3,75.31,4700.0
2021-06-07 12:30:00,75.32,75.33,75.25,75.27,5057.0,75.32,75.33,75.25,75.27,5057.0
2021-06-07 12:35:00,75.24,75.31,75.22,75.23,2490.0,75.24,75.31,75.22,75.23,2490.0
2021-06-07 12:40:00,75.24,75.36,75.22,75.3,6941.0,75.24,75.36,75.22,75.3,6941.0
2021-06-07 12:45:00,75.32,75.37,75.21,75.21,2580.0,75.32,75.37,75.21,75.21,2580.0
2021-06-07 12:50:00,75.21,75.21,75.09,75.11,7524.0,75.21,75.21,75.09,75.11,7524.0
2021-06-07 12:55:00,75.2,75.22,75.15,75.16,2235.0,75.2,75.22,75.15,75.16,2235.0
2021-06-07 13:00:00,75.17,75.19,75.05,75.05,3414.0,75.17,75.19,75.05,75.05,3414.0
2021-06-07 13:05:00,75.04,75.04,74.89,74.98,4180.0,75.04,75.04,74.89,74.98,4180.0
2021-06-07 13:10:00,74.91,75.0,74.89,74.98,4498.0,74.91,75.0,74.89,74.98,4498.0
2021-06-07 13:15:00,75.0,75.12,75.0,75.07,3893.0,75.0,75.12,75.0,75.07,3893.0
2021-06-07 13:20:00,75.09,75.13,75.0,75.01,6621.0,75.09,75.13,75.0,75.01,6621.0
2021-06-07 13:25:00,75.07,75.09,74.95,74.97,5366.0,75.07,75.09,74.95,74.97,5366.0
2021-06-07 13:30:00,75.01,75.01,74.9,74.93,1650.0,75.01,75.01,74.9,74.93,1650.0
2021-06-07 13:35:00,74.98,75.09,74.98,75.08,3891.0,74.98,75.09,74.98,75.08,3891.0
2021-06-07 13:40:00,75.07,75.22,75.07,75.22,2651.0,75.07,75.22,75.07,75.22,2651.0
2021-06-07 13:45:00,75.21,75.32,75.15,75.26,6243.0,75.21,75.32,75.15,75.26,6243.0
2021-06-07 13:50:00,75.17,75.32,75.17,75.22,3128.0,75.17,75.32,75.17,75.22,3128.0
2021-06-07 13:55:00,75.24,75.24,75.06,75.09,5236.0,75.24,75.24,75.06,75.09,5236.0
2021-06-07 14:00:00,75.07,75.26,75.07,75.25,3950.0,75.07,75.26,75.07,75.25,3950.0
2021-06-07 14:05:00,75.22,75.28,75.21,75.25,3202.0,75.22,75.28,75.21,75.25,3202.0
2021-06-07 14:10:00,75.27,75.31,75.23,75.29,3231.0,75.27,75.31,75.23,75.29,3231.0
2021-06-07 14:15:00,75.31,75.31,75.17,75.21,2275.0,75.31,75.31,75.17,75.21,2275.0
2021-06-07 14:20:00,75.28,75.3,75.17,75.22,1700.0,75.28,75.3,75.17,75.22,1700.0
2021-06-07 14:25:00,75.2,75.24,75.17,75.24,4213.0,75.2,75.24,75.17,75.24,4213.0
2021-06-07 14:30:00,75.25,75.37,75.24,75.29,6868.0,75.25,75.37,75.24,75.29,6868.0
2021-06-07 14:35:00,75.33,75.47,75.32,75.4,7267.0,75.33,75.47,75.32,75.4,7267.0
2021-06-07 14:40:00,75.44,75.51,75.43,75.48,7409.0,75.44,75.51,75.43,75.48,7409.0
2021-06-07 14:45:00,75.46,75.51,75.34,75.34,5493.0,75.46,75.51,75.34,75.34,5493.0
2021-06-07 14:50:00,75.37,75.44,75.36,75.4,5139.0,75.37,75.44,75.36,75.4,5139.0
2021-06-07 14:55:00,75.42,75.48,75.36,75.41,8583.0,75.42,75.48,75.36,75.41,8583.0
2021-06-07 15:00:00,75.44,75.53,75.44,75.49,10235.0,75.44,75.53,75.44,75.49,10235.0
2021-06-07 15:05:00,75.46,75.55,75.46,75.52,6111.0,75.46,75.55,75.46,75.52,6111.0
2021-06-07 15:10:00,75.5,75.51,75.45,75.45,6573.0,75.5,75.51,75.45,75.45,6573.0
2021-06-07 15:15:00,75.45,75.57,75.43,75.5,5853.0,75.45,75.57,75.43,75.5,5853.0
2021-06-07 15:20:00,75.52,75.56,75.48,75.56,6454.0,75.52,75.56,75.48,75.56,6454.0
2021-06-07 15:25:00,75.57,75.6,75.46,75.46,7931.0,75.57,75.6,75.46,75.46,7931.0
2021-06-07 15:30:00,75.48,75.52,75.42,75.45,18550.0,75.48,75.52,75.42,75.45,18550.0
2021-06-07 15:35:00,75.48,75.53,75.27,75.3,23462.0,75.48,75.53,75.27,75.3,23462.0
2021-06-07 15:40:00,75.3,75.39,75.26,75.26,12742.0,75.3,75.39,75.26,75.26,12742.0
2021-06-07 15:45:00,75.25,75.3,75.17,75.17,21185.0,75.25,75.3,75.17,75.17,21185.0
2021-06-07 15:50:00,75.18,75.29,75.13,75.16,25303.0,75.18,75.29,75.13,75.16,25303.0
2021-06-07 15:55:00,75.18,75.18,74.95,75.01,101359.0,75.18,75.18,74.95,75.01,101359.0
2021-06-08 09:30:00,75.7,75.7,74.95,75.34,60084.0,75.7,75.7,74.95,75.34,60084.0
2021-06-08 09:35:00,75.35,75.62,75.1,75.62,42522.0,75.35,75.62,75.1,75.62,42522.0
2021-06-08 09:40:00,75.58,75.96,75.51,75.83,48684.0,75.58,75.96,75.51,75.83,48684.0
2021-06-08 09:45:00,75.7,75.86,75.55,75.61,13585.0,75.7,75.86,75.55,75.61,13585.0
2021-06-08 09:50:00,75.61,75.62,74.99,75.12,17483.0,75.61,75.62,74.99,75.12,17483.0
2021-06-08 09:55:00,75.11,75.26,75.05,75.15,11330.0,75.11,75.26,75.05,75.15,11330.0
2021-06-08 10:00:00,75.21,75.36,75.07,75.3,9406.0,75.21,75.36,75.07,75.3,9406.0
2021-06-08 10:05:00,75.28,75.32,75.09,75.17,5380.0,75.28,75.32,75.09,75.17,5380.0
2021-06-08 10:10:00,75.19,75.23,75.0,75.18,15680.0,75.19,75.23,75.0,75.18,15680.0
2021-06-08 10:15:00,75.15,75.6,75.15,75.6,14133.0,75.15,75.6,75.15,75.6,14133.0
2021-06-08 10:20:00,75.64,75.83,75.62,75.82,24123.0,75.64,75.83,75.62,75.82,24123.0
2021-06-08 10:25:00,75.82,75.84,75.59,75.64,15321.0,75.82,75.84,75.59,75.64,15321.0
2021-06-08 10:30:00,75.65,75.74,75.4,75.4,8003.0,75.65,75.74,75.4,75.4,8003.0
2021-06-08 10:35:00,75.36,75.37,75.16,75.17,13957.0,75.36,75.37,75.16,75.17,13957.0
2021-06-08 10:40:00,75.19,75.47,75.16,75.41,13277.0,75.19,75.47,75.16,75.41,13277.0
2021-06-08 10:45:00,75.39,75.4,75.3,75.38,10375.0,75.39,75.4,75.3,75.38,10375.0
2021-06-08 10:50:00,75.38,75.49,75.06,75.17,11154.0,75.38,75.49,75.06,75.17,11154.0
2021-06-08 10:55:00,75.15,75.19,74.95,75.01,16034.0,75.15,75.19,74.95,75.01,16034.0
2021-06-08 11:00:00,75.02,75.02,74.71,74.71,11279.0,75.02,75.02,74.71,74.71,11279.0
2021-06-08 11:05:00,74.71,74.71,74.6,74.68,8195.0,74.71,74.71,74.6,74.68,8195.0
2021-06-08 11:10:00,74.66,74.83,74.33,74.34,26044.0,74.66,74.83,74.33,74.34,26044.0
2021-06-08 11:15:00,74.36,74.47,74.18,74.23,11021.0,74.36,74.47,74.18,74.23,11021.0
2021-06-08 11:20:00,74.19,74.27,73.91,74.08,25401.0,74.19,74.27,73.91,74.08,25401.0
2021-06-08 11:25:00,74.13,74.27,74.09,74.2,11205.0,74.13,74.27,74.09,74.2,11205.0
2021-06-08 11:30:00,74.19,74.42,74.1,74.39,14660.0,74.19,74.42,74.1,74.39,14660.0
2021-06-08 11:35:00,74.36,74.58,74.35,74.42,21951.0,74.36,74.58,74.35,74.42,21951.0
2021-06-08 11:40:00,74.38,74.51,74.3,74.51,8595.0,74.38,74.51,74.3,74.51,8595.0
2021-06-08 11:45:00,74.53,74.61,74.49,74.49,7044.0,74.53,74.61,74.49,74.49,7044.0
2021-06-08 11:50:00,74.51,74.52,74.32,74.37,6330.0,74.51,74.52,74.32,74.37,6330.0
2021-06-08 11:55:00,74.38,74.48,74.36,74.43,6089.0,74.38,74.48,74.36,74.43,6089.0
2021-06-08 12:00:00,74.43,74.71,74.43,74.7,22087.0,74.43,74.71,74.43,74.7,22087.0
2021-06-08 12:05:00,74.68,74.71,74.57,74.57,7015.0,74.68,74.71,74.57,74.57,7015.0
2021-06-08 12:10:00,74.57,74.64,74.41,74.63,6287.0,74.57,74.64,74.41,74.63,6287.0
2021-06-08 12:15:00,74.64,74.71,74.6,74.67,7781.0,74.64,74.71,74.6,74.67,7781.0
2021-06-08 12:20:00,74.68,74.68,74.4,74.47,4370.0,74.68,74.68,74.4,74.47,4370.0
2021-06-08 12:25:00,74.45,74.6,74.42,74.58,3794.0,74.45,74.6,74.42,74.58,3794.0
2021-06-08 12:30:00,74.6,74.65,74.58,74.65,3951.0,74.6,74.65,74.58,74.65,3951.0
2021-06-08 12:35:00,74.64,74.78,74.64,74.72,7471.0,74.64,74.78,74.64,74.72,7471.0
2021-06-08 12:40:00,74.75,74.8,74.73,74.79,5161.0,74.75,74.8,74.73,74.79,5161.0
2021-06-08 12:45:00,74.82,74.88,74.78,74.84,5657.0,74.82,74.88,74.78,74.84,5657.0
2021-06-08 12:50:00,74.83,74.86,74.74,74.84,7521.0,74.83,74.86,74.74,74.84,7521.0
2021-06-08 12:55:00,74.85,75.1,74.85,75.0,19660.0,74.85,75.1,74.85,75.0,19660.0
2021-06-08 13:00:00,75.06,75.06,74.99,75.02,4005.0,75.06,75.06,74.99,75.02,4005.0
2021-06-08 13:05:00,75.01,75.01,74.93,74.95,7219.0,75.01,75.01,74.93,74.95,7219.0
2021-06-08 13:10:00,74.97,74.99,74.87,74.89,4433.0,74.97,74.99,74.87,74.89,4433.0
2021-06-08 13:15:00,74.93,74.96,74.81,74.94,4652.0,74.93,74.96,74.81,74.94,4652.0
2021-06-08 13:20:00,74.94,75.02,74.84,75.02,8780.0,74.94,75.02,74.84,75.02,8780.0
2021-06-08 13:25:00,75.02,75.08,74.96,75.07,10833.0,75.02,75.08,74.96,75.07,10833.0
2021-06-08 13:30:00,75.07,75.19,75.04,75.14,13215.0,75.07,75.19,75.04,75.14,13215.0
2021-06-08 13:35:00,75.12,75.16,75.06,75.14,8020.0,75.12,75.16,75.06,75.14,8020.0
2021-06-08 13:40:00,75.18,75.29,75.17,75.24,7047.0,75.18,75.29,75.17,75.24,7047.0
2021-06-08 13:45:00,75.26,75.39,75.25,75.34,8769.0,75.26,75.39,75.25,75.34,8769.0
2021-06-08 13:50:00,75.34,75.35,75.26,75.34,7998.0,75.34,75.35,75.26,75.34,7998.0
2021-06-08 13:55:00,75.33,75.34,75.26,75.29,5724.0,75.33,75.34,75.26,75.29,5724.0
2021-06-08 14:00:00,75.29,75.8,75.29,75.75,26615.0,75.29,75.8,75.29,75.75,26615.0
2021-06-08 14:05:00,75.75,76.15,75.75,76.09,54432.0,75.75,76.15,75.75,76.09,54432.0
2021-06-08 14:10:00,76.12,76.29,75.75,75.77,28804.0,76.12,76.29,75.75,75.77,28804.0
2021-06-08 14:15:00,75.84,76.09,75.74,76.05,14723.0,75.84,76.09,75.74,76.05,14723.0
2021-06-08 14:20:00,76.06,76.06,75.79,75.89,7200.0,76.06,76.06,75.79,75.89,7200.0
2021-06-08 14:25:00,75.9,75.92,75.78,75.83,8265.0,75.9,75.92,75.78,75.83,8265.0
2021-06-08 14:30:00,75.83,75.92,75.77,75.91,8251.0,75.83,75.92,75.77,75.91,8251.0
2021-06-08 14:35:00,75.93,75.95,75.8,75.85,7330.0,75.93,75.95,75.8,75.85,7330.0
2021-06-08 14:40:00,75.85,75.86,75.67,75.74,10390.0,75.85,75.86,75.67,75.74,10390.0
2021-06-08 14:45:00,75.77,75.79,75.7,75.72,7228.0,75.77,75.79,75.7,75.72,7228.0
2021-06-08 14:50:00,75.72,75.74,75.56,75.64,8346.0,75.72,75.74,75.56,75.64,8346.0
2021-06-08 14:55:00,75.61,75.77,75.6,75.74,7386.0,75.61,75.77,75.6,75.74,7386.0
2021-06-08 15:00:00,75.75,76.18,75.74,76.17,28642.0,75.75,76.18,75.74,76.17,28642.0
2021-06-08 15:05:00,76.2,76.3,76.03,76.05,10449.0,76.2,76.3,76.03,76.05,10449.0
2021-06-08 15:10:00,76.08,76.14,76.05,76.08,9500.0,76.08,76.14,76.05,76.08,9500.0
2021-06-08 15:15:00,76.09,76.13,75.97,75.99,9066.0,76.09,76.13,75.97,75.99,9066.0
2021-06-08 15:20:00,76.02,76.08,75.88,75.95,10823.0,76.02,76.08,75.88,75.95,10823.0
2021-06-08 15:25:00,75.94,76.0,75.9,75.92,12682.0,75.94,76.0,75.9,75.92,12682.0
2021-06-08 15:30:00,75.92,76.04,75.92,76.02,18572.0,75.92,76.04,75.92,76.02,18572.0
2021-06-08 15:35:00,76.02,76.03,75.79,75.94,24418.0,76.02,76.03,75.79,75.94,24418.0
2021-06-08 15:40:00,75.93,76.03,75.91,76.03,18918.0,75.93,76.03,75.91,76.03,18918.0
2021-06-08 15:45:00,76.02,76.02,75.79,75.79,30447.0,76.02,76.02,75.79,75.79,30447.0
2021-06-08 15:50:00,75.82,76.15,75.82,76.13,39929.0,75.82,76.15,75.82,76.13,39929.0
2021-06-08 15:55:00,76.17,76.18,75.9,75.92,81208.0,76.17,76.18,75.9,75.92,81208.0
2021-06-09 09:30:00,77.44,78.69,77.03,78.53,178243.0,77.44,78.69,77.03,78.53,178243.0
2021-06-09 09:35:00,78.57,79.12,78.44,78.88,101199.0,78.57,79.12,78.44,78.88,101199.0
2021-06-09 09:40:00,78.87,78.87,78.03,78.42,40272.0,78.87,78.87,78.03,78.42,40272.0
2021-06-09 09:45:00,78.45,78.93,78.34,78.63,33968.0,78.45,78.93,78.34,78.63,33968.0
2021-06-09 09:50:00,78.52,78.52,77.83,77.97,38103.0,78.52,78.52,77.83,77.97,38103.0
2021-06-09 09:55:00,77.96,78.5,77.96,78.15,17825.0,77.96,78.5,77.96,78.15,17825.0
2021-06-09 10:00:00,78.19,78.28,77.75,77.77,22775.0,78.19,78.28,77.75,77.77,22775.0
2021-06-09 10:05:00,77.77,77.94,77.23,77.51,23476.0,77.77,77.94,77.23,77.51,23476.0
2021-06-09 10:10:00,77.4,77.53,76.89,76.91,21330.0,77.4,77.53,76.89,76.91,21330.0
2021-06-09 10:15:00,76.91,77.01,76.62,76.75,16502.0,76.91,77.01,76.62,76.75,16502.0
2021-06-09 10:20:00,76.73,77.31,76.7,77.16,13104.0,76.73,77.31,76.7,77.16,13104.0
2021-06-09 10:25:00,77.18,77.31,77.12,77.21,11693.0,77.18,77.31,77.12,77.21,11693.0
2021-06-09 10:30:00,77.24,77.35,77.12,77.18,6575.0,77.24,77.35,77.12,77.18,6575.0
2021-06-09 10:35:00,77.14,77.26,77.07,77.21,12866.0,77.14,77.26,77.07,77.21,12866.0
2021-06-09 10:40:00,77.21,77.74,77.2,77.74,32309.0,77.21,77.74,77.2,77.74,32309.0
2021-06-09 10:45:00,77.76,77.78,77.08,77.14,28320.0,77.76,77.78,77.08,77.14,28320.0
2021-06-09 10:50:00,77.15,77.34,77.05,77.22,8088.0,77.15,77.34,77.05,77.22,8088.0
2021-06-09 10:55:00,77.2,77.68,77.2,77.53,13724.0,77.2,77.68,77.2,77.53,13724.0
2021-06-09 11:00:00,77.54,77.99,77.53,77.79,24108.0,77.54,77.99,77.53,77.79,24108.0
2021-06-09 11:05:00,77.82,77.87,77.59,77.73,6577.0,77.82,77.87,77.59,77.73,6577.0
2021-06-09 11:10:00,77.78,77.85,77.63,77.74,14848.0,77.78,77.85,77.63,77.74,14848.0
2021-06-09 11:15:00,77.74,77.78,77.51,77.59,10585.0,77.74,77.78,77.51,77.59,10585.0
2021-06-09 11:20:00,77.59,77.69,77.51,77.59,11005.0,77.59,77.69,77.51,77.59,11005.0
2021-06-09 11:25:00,77.6,77.79,77.6,77.78,8148.0,77.6,77.79,77.6,77.78,8148.0
2021-06-09 11:30:00,77.78,77.8,77.67,77.76,5766.0,77.78,77.8,77.67,77.76,5766.0
2021-06-09 11:35:00,77.75,77.82,77.59,77.75,7239.0,77.75,77.82,77.59,77.75,7239.0
2021-06-09 11:40:00,77.75,77.82,77.68,77.8,6300.0,77.75,77.82,77.68,77.8,6300.0
2021-06-09 11:45:00,77.81,77.95,77.8,77.86,6248.0,77.81,77.95,77.8,77.86,6248.0
2021-06-09 11:50:00,77.86,77.94,77.77,77.84,7662.0,77.86,77.94,77.77,77.84,7662.0
2021-06-09 11:55:00,77.87,77.88,77.77,77.84,6513.0,77.87,77.88,77.77,77.84,6513.0
2021-06-09 12:00:00,77.83,77.88,77.8,77.87,4226.0,77.83,77.88,77.8,77.87,4226.0
2021-06-09 12:05:00,77.88,78.05,77.8,77.84,8374.0,77.88,78.05,77.8,77.84,8374.0
2021-06-09 12:10:00,77.8,77.89,77.79,77.86,4513.0,77.8,77.89,77.79,77.86,4513.0
2021-06-09 12:15:00,77.85,77.97,77.82,77.9,7371.0,77.85,77.97,77.82,77.9,7371.0
2021-06-09 12:20:00,77.88,78.04,77.85,77.97,4504.0,77.88,78.04,77.85,77.97,4504.0
2021-06-09 12:25:00,77.99,78.2,77.99,78.2,5186.0,77.99,78.2,77.99,78.2,5186.0
2021-06-09 12:30:00,78.17,78.29,78.17,78.27,8977.0,78.17,78.29,78.17,78.27,8977.0
2021-06-09 12:35:00,78.27,78.33,78.22,78.22,10728.0,78.27,78.33,78.22,78.22,10728.0
2021-06-09 12:40:00,78.21,78.28,78.15,78.22,8757.0,78.21,78.28,78.15,78.22,8757.0
2021-06-09 12:45:00,78.2,78.34,78.18,78.31,9654.0,78.2,78.34,78.18,78.31,9654.0
2021-06-09 12:50:00,78.32,78.37,78.27,78.29,8400.0,78.32,78.37,78.27,78.29,8400.0
2021-06-09 12:55:00,78.25,78.27,78.08,78.1,11530.0,78.25,78.27,78.08,78.1,11530.0
2021-06-09 13:00:00,78.12,78.3,78.11,78.28,4500.0,78.12,78.3,78.11,78.28,4500.0
2021-06-09 13:05:00,78.27,78.35,78.26,78.31,10457.0,78.27,78.35,78.26,78.31,10457.0
2021-06-09 13:10:00,78.25,78.27,78.07,78.14,15476.0,78.25,78.27,78.07,78.14,15476.0
2021-06-09 13:15:00,78.14,78.18,78.05,78.13,30311.0,78.14,78.18,78.05,78.13,30311.0
2021-06-09 13:20:00,78.12,78.15,77.96,78.03,21075.0,78.12,78.15,77.96,78.03,21075.0
2021-06-09 13:25:00,78.02,78.06,77.78,77.79,23834.0,78.02,78.06,77.78,77.79,23834.0
2021-06-09 13:30:00,77.77,77.77,77.61,77.65,30890.0,77.77,77.77,77.61,77.65,30890.0
2021-06-09 13:35:00,77.63,77.63,77.34,77.42,23546.0,77.63,77.63,77.34,77.42,23546.0
2021-06-09 13:40:00,77.42,77.43,77.22,77.34,31019.0,77.42,77.43,77.22,77.34,31019.0
2021-06-09 13:45:00,77.34,77.38,77.15,77.26,14590.0,77.34,77.38,77.15,77.26,14590.0
2021-06-09 13:50:00,77.31,77.34,77.15,77.21,9021.0,77.31,77.34,77.15,77.21,9021.0
2021-06-09 13:55:00,77.19,77.3,77.1,77.1,5971.0,77.19,77.3,77.1,77.1,5971.0
2021-06-09 14:00:00,77.09,77.37,77.09,77.32,6584.0,77.09,77.37,77.09,77.32,6584.0
2021-06-09 14:05:00,77.31,77.4,77.25,77.34,5603.0,77.31,77.4,77.25,77.34,5603.0
2021-06-09 14:10:00,77.34,77.38,77.26,77.29,4521.0,77.34,77.38,77.26,77.29,4521.0
2021-06-09 14:15:00,77.31,77.42,77.22,77.27,5340.0,77.31,77.42,77.22,77.27,5340.0
2021-06-09 14:20:00,77.27,77.38,77.24,77.3,4745.0,77.27,77.38,77.24,77.3,4745.0
2021-06-09 14:25:00,77.34,77.43,77.31,77.39,5255.0,77.34,77.43,77.31,77.39,5255.0
2021-06-09 14:30:00,77.39,77.51,77.33,77.51,13733.0,77.39,77.51,77.33,77.51,13733.0
2021-06-09 14:35:00,77.5,77.53,77.33,77.36,6500.0,77.5,77.53,77.33,77.36,6500.0
2021-06-09 14:40:00,77.33,77.45,77.33,77.36,12905.0,77.33,77.45,77.33,77.36,12905.0
2021-06-09 14:45:00,77.36,77.38,77.28,77.31,19364.0,77.36,77.38,77.28,77.31,19364.0
2021-06-09 14:50:00,77.31,77.32,77.15,77.21,9248.0,77.31,77.32,77.15,77.21,9248.0
2021-06-09 14:55:00,77.23,77.24,77.01,77.06,10701.0,77.23,77.24,77.01,77.06,10701.0
2021-06-09 15:00:00,77.03,77.07,76.83,76.84,25746.0,77.03,77.07,76.83,76.84,25746.0
2021-06-09 15:05:00,76.86,77.02,76.84,76.99,14124.0,76.86,77.02,76.84,76.99,14124.0
2021-06-09 15:10:00,77.01,77.22,77.01,77.03,11878.0,77.01,77.22,77.01,77.03,11878.0
2021-06-09 15:15:00,77.05,77.18,77.0,77.0,19868.0,77.05,77.18,77.0,77.0,19868.0
2021-06-09 15:20:00,77.01,77.1,76.91,76.95,14250.0,77.01,77.1,76.91,76.95,14250.0
2021-06-09 15:25:00,76.98,76.98,76.79,76.84,10140.0,76.98,76.98,76.79,76.84,10140.0
2021-06-09 15:30:00,76.82,76.96,76.79,76.92,16341.0,76.82,76.96,76.79,76.92,16341.0
2021-06-09 15:35:00,76.92,76.92,76.81,76.89,13189.0,76.92,76.92,76.81,76.89,13189.0
2021-06-09 15:40:00,76.89,76.9,76.69,76.75,18196.0,76.89,76.9,76.69,76.75,18196.0
2021-06-09 15:45:00,76.75,76.82,76.7,76.75,22703.0,76.75,76.82,76.7,76.75,22703.0
2021-06-09 15:50:00,76.74,76.8,76.69,76.72,39814.0,76.74,76.8,76.69,76.72,39814.0
2021-06-09 15:55:00,76.72,76.86,76.69,76.81,79173.0,76.72,76.86,76.69,76.81,79173.0
2021-06-10 09:30:00,77.01,78.35,76.85,78.08,110437.0,77.01,78.35,76.85,78.08,110437.0
2021-06-10 09:35:00,78.08,78.4,77.84,78.32,28226.0,78.08,78.4,77.84,78.32,28226.0
2021-06-10 09:40:00,78.3,78.88,78.22,78.88,40440.0,78.3,78.88,78.22,78.88,40440.0
2021-06-10 09:45:00,78.87,79.34,78.79,79.04,53580.0,78.87,79.34,78.79,79.04,53580.0
2021-06-10 09:50:00,79.09,79.37,78.72,78.85,29279.0,79.09,79.37,78.72,78.85,29279.0
2021-06-10 09:55:00,78.95,79.32,78.82,79.16,21651.0,78.95,79.32,78.82,79.16,21651.0
2021-06-10 10:00:00,79.15,79.67,79.14,79.3,40417.0,79.15,79.67,79.14,79.3,40417.0
2021-06-10 10:05:00,79.28,79.76,79.25,79.37,56057.0,79.28,79.76,79.25,79.37,56057.0
2021-06-10 10:10:00,79.38,79.51,79.25,79.43,34732.0,79.38,79.51,79.25,79.43,34732.0
2021-06-10 10:15:00,79.46,79.72,79.37,79.58,25526.0,79.46,79.72,79.37,79.58,25526.0
2021-06-10 10:20:00,79.64,79.64,79.2,79.43,35657.0,79.64,79.64,79.2,79.43,35657.0
2021-06-10 10:25:00,79.42,79.74,79.42,79.61,31410.0,79.42,79.74,79.42,79.61,31410.0
2021-06-10 10:30:00,79.63,79.66,79.47,79.59,21508.0,79.63,79.66,79.47,79.59,21508.0
2021-06-10 10:35:00,79.6,79.65,79.16,79.23,23171.0,79.6,79.65,79.16,79.23,23171.0
2021-06-10 10:40:00,79.25,79.4,79.2,79.28,19554.0,79.25,79.4,79.2,79.28,19554.0
2021-06-10 10:45:00,79.24,79.29,78.93,79.13,54938.0,79.24,79.29,78.93,79.13,54938.0
2021-06-10 10:50:00,79.13,79.23,78.93,79.02,36258.0,79.13,79.23,78.93,79.02,36258.0
2021-06-10 10:55:00,78.98,79.3,78.63,79.28,56745.0,78.98,79.3,78.63,79.28,56745.0
2021-06-10 11:00:00,79.26,79.27,78.9,79.13,14930.0,79.26,79.27,78.9,79.13,14930.0
2021-06-10 11:05:00,79.08,79.4,78.99,79.36,14756.0,79.08,79.4,78.99,79.36,14756.0
2021-06-10 11:10:00,79.36,79.5,79.17,79.17,19764.0,79.36,79.5,79.17,79.17,19764.0
2021-06-10 11:15:00,79.17,79.75,79.17,79.67,16809.0,79.17,79.75,79.17,79.67,16809.0
2021-06-10 11:20:00,79.69,80.42,79.64,80.23,87059.0,79.69,80.42,79.64,80.23,87059.0
2021-06-10 11:25:00,80.21,80.37,79.99,80.19,41507.0,80.21,80.37,79.99,80.19,41507.0
2021-06-10 11:30:00,80.19,80.3,80.05,80.23,27030.0,80.19,80.3,80.05,80.23,27030.0
2021-06-10 11:35:00,80.23,80.26,80.02,80.11,20994.0,80.23,80.26,80.02,80.11,20994.0
2021-06-10 11:40:00,80.11,80.15,79.76,80.06,35247.0,80.11,80.15,79.76,80.06,35247.0
2021-06-10 11:45:00,80.16,80.18,79.95,80.04,13304.0,80.16,80.18,79.95,80.04,13304.0
2021-06-10 11:50:00,80.06,80.06,79.94,79.98,10208.0,80.06,80.06,79.94,79.98,10208.0
2021-06-10 11:55:00,79.98,80.04,79.84,79.87,10119.0,79.98,80.04,79.84,79.87,10119.0
2021-06-10 12:00:00,79.89,79.9,79.57,79.57,25641.0,79.89,79.9,79.57,79.57,25641.0
2021-06-10 12:05:00,79.59,79.86,79.59,79.67,15366.0,79.59,79.86,79.59,79.67,15366.0
2021-06-10 12:10:00,79.66,79.87,79.66,79.81,11186.0,79.66,79.87,79.66,79.81,11186.0
2021-06-10 12:15:00,79.84,80.14,79.82,80.03,23635.0,79.84,80.14,79.82,80.03,23635.0
2021-06-10 12:20:00,80.03,80.08,79.83,79.86,15009.0,80.03,80.08,79.83,79.86,15009.0
2021-06-10 12:25:00,79.88,79.9,79.53,79.6,27836.0,79.88,79.9,79.53,79.6,27836.0
2021-06-10 12:30:00,79.6,79.66,79.53,79.6,8299.0,79.6,79.66,79.53,79.6,8299.0
2021-06-10 12:35:00,79.62,79.81,79.54,79.71,43348.0,79.62,79.81,79.54,79.71,43348.0
2021-06-10 12:40:00,79.71,79.76,79.62,79.76,26876.0,79.71,79.76,79.62,79.76,26876.0
2021-06-10 12:45:00,79.75,79.97,79.71,79.86,47838.0,79.75,79.97,79.71,79.86,47838.0
2021-06-10 12:50:00,79.92,80.12,79.9,80.09,60348.0,79.92,80.12,79.9,80.09,60348.0
2021-06-10 12:55:00,80.09,80.1,79.99,80.06,21445.0,80.09,80.1,79.99,80.06,21445.0
2021-06-10 13:00:00,80.06,80.15,79.95,80.13,77563.0,80.06,80.15,79.95,80.13,77563.0
2021-06-10 13:05:00,80.14,80.35,80.13,80.33,67662.0,80.14,80.35,80.13,80.33,67662.0
2021-06-10 13:10:00,80.34,80.42,80.23,80.28,25650.0,80.34,80.42,80.23,80.28,25650.0
2021-06-10 13:15:00,80.3,80.44,80.25,80.41,32391.0,80.3,80.44,80.25,80.41,32391.0
2021-06-10 13:20:00,80.41,80.48,80.28,80.34,37009.0,80.41,80.48,80.28,80.34,37009.0
2021-06-10 13:25:00,80.35,80.35,80.08,80.11,12944.0,80.35,80.35,80.08,80.11,12944.0
2021-06-10 13:30:00,80.09,80.19,80.05,80.17,32879.0,80.09,80.19,80.05,80.17,32879.0
2021-06-10 13:35:00,80.17,80.3,80.04,80.29,24672.0,80.17,80.3,80.04,80.29,24672.0
2021-06-10 13:40:00,80.28,80.42,80.27,80.41,18427.0,80.28,80.42,80.27,80.41,18427.0
2021-06-10 13:45:00,80.41,80.47,80.33,80.45,22635.0,80.41,80.47,80.33,80.45,22635.0
2021-06-10 13:50:00,80.46,80.68,80.45,80.53,35564.0,80.46,80.68,80.45,80.53,35564.0
2021-06-10 13:55:00,80.52,80.59,80.47,80.59,15333.0,80.52,80.59,80.47,80.59,15333.0
2021-06-10 14:00:00,80.58,80.66,80.52,80.54,29601.0,80.58,80.66,80.52,80.54,29601.0
2021-06-10 14:05:00,80.55,80.7,80.55,80.58,41434.0,80.55,80.7,80.55,80.58,41434.0
2021-06-10 14:10:00,80.59,80.73,80.5,80.7,41918.0,80.59,80.73,80.5,80.7,41918.0
2021-06-10 14:15:00,80.72,80.8,80.59,80.64,67486.0,80.72,80.8,80.59,80.64,67486.0
2021-06-10 14:20:00,80.66,80.66,80.34,80.34,54743.0,80.66,80.66,80.34,80.34,54743.0
2021-06-10 14:25:00,80.34,80.48,80.33,80.39,19029.0,80.34,80.48,80.33,80.39,19029.0
2021-06-10 14:30:00,80.42,80.46,80.36,80.38,18779.0,80.42,80.46,80.36,80.38,18779.0
2021-06-10 14:35:00,80.36,80.56,80.36,80.49,10960.0,80.36,80.56,80.36,80.49,10960.0
2021-06-10 14:40:00,80.48,80.55,80.43,80.52,10198.0,80.48,80.55,80.43,80.52,10198.0
2021-06-10 14:45:00,80.53,80.62,80.52,80.59,9462.0,80.53,80.62,80.52,80.59,9462.0
2021-06-10 14:50:00,80.6,80.72,80.59,80.65,17561.0,80.6,80.72,80.59,80.65,17561.0
2021-06-10 14:55:00,80.64,80.8,80.64,80.75,20979.0,80.64,80.8,80.64,80.75,20979.0
2021-06-10 15:00:00,80.74,80.75,80.62,80.62,13929.0,80.74,80.75,80.62,80.62,13929.0
2021-06-10 15:05:00,80.64,80.77,80.64,80.75,14527.0,80.64,80.77,80.64,80.75,14527.0
2021-06-10 15:10:00,80.75,80.79,80.66,80.76,13932.0,80.75,80.79,80.66,80.76,13932.0
2021-06-10 15:15:00,80.76,80.76,80.58,80.61,14851.0,80.76,80.76,80.58,80.61,14851.0
2021-06-10 15:20:00,80.63,80.73,80.53,80.73,12252.0,80.63,80.73,80.53,80.73,12252.0
2021-06-10 15:25:00,80.72,80.72,80.61,80.7,18683.0,80.72,80.72,80.61,80.7,18683.0
2021-06-10 15:30:00,80.7,80.76,80.48,80.48,20800.0,80.7,80.76,80.48,80.48,20800.0
2021-06-10 15:35:00,80.51,80.53,80.43,80.46,18708.0,80.51,80.53,80.43,80.46,18708.0
2021-06-10 15:40:00,80.46,80.5,80.33,80.35,24632.0,80.46,80.5,80.33,80.35,24632.0
2021-06-10 15:45:00,80.35,80.37,79.76,80.16,109886.0,80.35,80.37,79.76,80.16,109886.0
2021-06-10 15:50:00,80.17,80.46,80.17,80.43,65379.0,80.17,80.46,80.17,80.43,65379.0
2021-06-10 15:55:00,80.46,80.52,80.37,80.44,97764.0,80.46,80.52,80.37,80.44,97764.0
2021-06-11 09:30:00,80.84,81.68,80.55,81.06,111488.0,80.84,81.68,80.55,81.06,111488.0
2021-06-11 09:35:00,81.11,81.4,80.6,80.76,39883.0,81.11,81.4,80.6,80.76,39883.0
2021-06-11 09:40:00,80.79,80.91,80.55,80.91,18520.0,80.79,80.91,80.55,80.91,18520.0
2021-06-11 09:45:00,80.91,81.33,80.88,81.25,17483.0,80.91,81.33,80.88,81.25,17483.0
2021-06-11 09:50:00,81.18,81.62,81.18,81.58,22642.0,81.18,81.62,81.18,81.58,22642.0
2021-06-11 09:55:00,81.63,81.65,81.35,81.64,27766.0,81.63,81.65,81.35,81.64,27766.0
2021-06-11 10:00:00,81.59,81.71,81.55,81.55,25760.0,81.59,81.71,81.55,81.55,25760.0
2021-06-11 10:05:00,81.51,81.51,81.1,81.17,26215.0,81.51,81.51,81.1,81.17,26215.0
2021-06-11 10:10:00,81.23,81.61,81.22,81.46,25799.0,81.23,81.61,81.22,81.46,25799.0
2021-06-11 10:15:00,81.44,81.54,81.21,81.49,16416.0,81.44,81.54,81.21,81.49,16416.0
2021-06-11 10:20:00,81.56,81.67,81.47,81.57,13411.0,81.56,81.67,81.47,81.57,13411.0
2021-06-11 10:25:00,81.55,81.83,81.47,81.66,30758.0,81.55,81.83,81.47,81.66,30758.0
2021-06-11 10:30:00,81.68,81.72,81.5,81.72,26292.0,81.68,81.72,81.5,81.72,26292.0
2021-06-11 10:35:00,81.69,81.69,81.1,81.16,16200.0,81.69,81.69,81.1,81.16,16200.0
2021-06-11 10:40:00,81.19,81.25,80.93,80.99,9464.0,81.19,81.25,80.93,80.99,9464.0
2021-06-11 10:45:00,81.02,81.02,80.7,80.75,14252.0,81.02,81.02,80.7,80.75,14252.0
2021-06-11 10:50:00,80.73,80.89,80.62,80.84,22072.0,80.73,80.89,80.62,80.84,22072.0
2021-06-11 10:55:00,80.77,80.96,80.75,80.92,15947.0,80.77,80.96,80.75,80.92,15947.0
2021-06-11 11:00:00,80.93,81.16,80.84,81.06,17180.0,80.93,81.16,80.84,81.06,17180.0
2021-06-11 11:05:00,81.04,81.38,81.04,81.33,10093.0,81.04,81.38,81.04,81.33,10093.0
2021-06-11 11:10:00,81.33,81.52,81.23,81.37,11341.0,81.33,81.52,81.23,81.37,11341.0
2021-06-11 11:15:00,81.36,81.5,81.31,81.34,9673.0,81.36,81.5,81.31,81.34,9673.0
2021-06-11 11:20:00,81.3,81.41,81.3,81.41,6384.0,81.3,81.41,81.3,81.41,6384.0
2021-06-11 11:25:00,81.4,81.41,81.1,81.12,11010.0,81.4,81.41,81.1,81.12,11010.0
2021-06-11 11:30:00,81.17,81.17,80.88,80.94,12799.0,81.17,81.17,80.88,80.94,12799.0
2021-06-11 11:35:00,80.95,80.96,80.59,80.71,19004.0,80.95,80.96,80.59,80.71,19004.0
2021-06-11 11:40:00,80.7,80.7,80.37,80.42,10368.0,80.7,80.7,80.37,80.42,10368.0
2021-06-11 11:45:00,80.44,80.51,80.41,80.44,11558.0,80.44,80.51,80.41,80.44,11558.0
2021-06-11 11:50:00,80.43,80.5,80.31,80.31,3653.0,80.43,80.5,80.31,80.31,3653.0
2021-06-11 11:55:00,80.33,80.52,80.33,80.52,8509.0,80.33,80.52,80.33,80.52,8509.0
2021-06-11 12:00:00,80.52,80.62,80.51,80.6,8256.0,80.52,80.62,80.51,80.6,8256.0
2021-06-11 12:05:00,80.62,80.69,80.58,80.63,9962.0,80.62,80.69,80.58,80.63,9962.0
2021-06-11 12:10:00,80.63,80.74,80.58,80.6,19356.0,80.63,80.74,80.58,80.6,19356.0
2021-06-11 12:15:00,80.63,80.63,80.38,80.43,6282.0,80.63,80.63,80.38,80.43,6282.0
2021-06-11 12:20:00,80.42,80.42,80.23,80.27,10239.0,80.42,80.42,80.23,80.27,10239.0
2021-06-11 12:25:00,80.24,80.26,80.12,80.16,7366.0,80.24,80.26,80.12,80.16,7366.0
2021-06-11 12:30:00,80.16,80.3,80.15,80.23,8605.0,80.16,80.3,80.15,80.23,8605.0
2021-06-11 12:35:00,80.24,80.36,80.19,80.19,6670.0,80.24,80.36,80.19,80.19,6670.0
2021-06-11 12:40:00,80.18,80.21,79.91,79.91,12969.0,80.18,80.21,79.91,79.91,12969.0
2021-06-11 12:45:00,79.94,80.04,79.92,80.0,6906.0,79.94,80.04,79.92,80.0,6906.0
2021-06-11 12:50:00,80.0,80.2,79.98,80.07,13167.0,80.0,80.2,79.98,80.07,13167.0
2021-06-11 12:55:00,80.05,80.19,80.0,80.17,9966.0,80.05,80.19,80.0,80.17,9966.0
2021-06-11 13:00:00,80.17,80.17,79.8,79.92,9905.0,80.17,80.17,79.8,79.92,9905.0
2021-06-11 13:05:00,79.92,80.01,79.89,80.01,5891.0,79.92,80.01,79.89,80.01,5891.0
2021-06-11 13:10:00,79.99,80.15,79.99,80.07,5584.0,79.99,80.15,79.99,80.07,5584.0
2021-06-11 13:15:00,80.07,80.08,79.93,80.02,8276.0,80.07,80.08,79.93,80.02,8276.0
2021-06-11 13:20:00,80.04,80.18,80.03,80.17,16723.0,80.04,80.18,80.03,80.17,16723.0
2021-06-11 13:25:00,80.16,80.2,80.1,80.15,18266.0,80.16,80.2,80.1,80.15,18266.0
2021-06-11 13:30:00,80.18,80.26,80.15,80.16,9513.0,80.18,80.26,80.15,80.16,9513.0
2021-06-11 13:35:00,80.17,80.27,80.17,80.18,14631.0,80.17,80.27,80.17,80.18,14631.0
2021-06-11 13:40:00,80.15,80.23,80.11,80.17,4751.0,80.15,80.23,80.11,80.17,4751.0
2021-06-11 13:45:00,80.17,80.23,80.15,80.23,4332.0,80.17,80.23,80.15,80.23,4332.0
2021-06-11 13:50:00,80.15,80.22,80.11,80.13,8198.0,80.15,80.22,80.11,80.13,8198.0
2021-06-11 13:55:00,80.14,80.2,80.02,80.11,12665.0,80.14,80.2,80.02,80.11,12665.0
2021-06-11 14:00:00,80.11,80.12,80.03,80.09,17084.0,80.11,80.12,80.03,80.09,17084.0
2021-06-11 14:05:00,80.09,80.16,80.06,80.16,16547.0,80.09,80.16,80.06,80.16,16547.0
2021-06-11 14:10:00,80.15,80.27,80.15,80.23,6336.0,80.15,80.27,80.15,80.23,6336.0
2021-06-11 14:15:00,80.25,80.3,80.2,80.2,5086.0,80.25,80.3,80.2,80.2,5086.0
2021-06-11 14:20:00,80.21,80.23,80.11,80.18,6794.0,80.21,80.23,80.11,80.18,6794.0
2021-06-11 14:25:00,80.16,80.19,79.96,80.03,10967.0,80.16,80.19,79.96,80.03,10967.0
2021-06-11 14:30:00,80.03,80.05,79.94,79.99,7973.0,80.03,80.05,79.94,79.99,7973.0
2021-06-11 14:35:00,80.01,80.11,80.0,80.0,8894.0,80.01,80.11,80.0,80.0,8894.0
2021-06-11 14:40:00,80.02,80.04,79.9,79.91,7230.0,80.02,80.04,79.9,79.91,7230.0
2021-06-11 14:45:00,79.89,80.05,79.88,79.99,4372.0,79.89,80.05,79.88,79.99,4372.0
2021-06-11 14:50:00,80.06,80.11,80.02,80.07,7726.0,80.06,80.11,80.02,80.07,7726.0
2021-06-11 14:55:00,80.06,80.07,79.95,79.98,6153.0,80.06,80.07,79.95,79.98,6153.0
2021-06-11 15:00:00,79.99,80.12,79.96,79.96,5675.0,79.99,80.12,79.96,79.96,5675.0
2021-06-11 15:05:00,79.98,80.01,79.91,79.97,7126.0,79.98,80.01,79.91,79.97,7126.0
2021-06-11 15:10:00,79.95,79.98,79.92,79.95,9128.0,79.95,79.98,79.92,79.95,9128.0
2021-06-11 15:15:00,79.97,80.11,79.97,80.08,7973.0,79.97,80.11,79.97,80.08,7973.0
2021-06-11 15:20:00,80.12,80.2,80.06,80.09,8200.0,80.12,80.2,80.06,80.09,8200.0
2021-06-11 15:25:00,80.11,80.12,80.0,80.01,5820.0,80.11,80.12,80.0,80.01,5820.0
2021-06-11 15:30:00,80.02,80.08,79.81,79.83,30923.0,80.02,80.08,79.81,79.83,30923.0
2021-06-11 15:35:00,79.81,79.87,79.62,79.67,30369.0,79.81,79.87,79.62,79.67,30369.0
2021-06-11 15:40:00,79.68,79.73,79.6,79.71,19889.0,79.68,79.73,79.6,79.71,19889.0
2021-06-11 15:45:00,79.71,79.79,79.67,79.69,16442.0,79.71,79.79,79.67,79.69,16442.0
2021-06-11 15:50:00,79.69,79.7,79.36,79.55,86505.0,79.69,79.7,79.36,79.55,86505.0
2021-06-11 15:55:00,79.56,79.75,79.5,79.58,94159.0,79.56,79.75,79.5,79.58,94159.0
2021-06-14 09:30:00,79.8,80.46,79.63,80.44,84410.0,79.8,80.46,79.63,80.44,84410.0
2021-06-14 09:35:00,80.39,80.76,80.22,80.47,56292.0,80.39,80.76,80.22,80.47,56292.0
2021-06-14 09:40:00,80.44,80.45,79.64,79.79,16903.0,80.44,80.45,79.64,79.79,16903.0
2021-06-14 09:45:00,79.74,79.8,79.46,79.58,23896.0,79.74,79.8,79.46,79.58,23896.0
2021-06-14 09:50:00,79.61,79.72,78.97,79.35,22938.0,79.61,79.72,78.97,79.35,22938.0
2021-06-14 09:55:00,79.4,79.91,79.38,79.77,34464.0,79.4,79.91,79.38,79.77,34464.0
2021-06-14 10:00:00,79.75,79.75,79.22,79.32,10689.0,79.75,79.75,79.22,79.32,10689.0
2021-06-14 10:05:00,79.26,79.95,79.26,79.87,8333.0,79.26,79.95,79.26,79.87,8333.0
2021-06-14 10:10:00,79.87,80.1,79.69,79.87,26399.0,79.87,80.1,79.69,79.87,26399.0
2021-06-14 10:15:00,79.85,80.18,79.85,79.94,18237.0,79.85,80.18,79.85,79.94,18237.0
2021-06-14 10:20:00,79.94,80.0,79.77,79.87,7245.0,79.94,80.0,79.77,79.87,7245.0
2021-06-14 10:25:00,79.88,79.94,79.72,79.77,12045.0,79.88,79.94,79.72,79.77,12045.0
2021-06-14 10:30:00,79.72,79.72,79.35,79.45,5716.0,79.72,79.72,79.35,79.45,5716.0
2021-06-14 10:35:00,79.37,79.37,79.07,79.12,10800.0,79.37,79.37,79.07,79.12,10800.0
2021-06-14 10:40:00,79.12,79.17,78.8,78.86,8945.0,79.12,79.17,78.8,78.86,8945.0
2021-06-14 10:45:00,78.87,78.95,78.8,78.94,14561.0,78.87,78.95,78.8,78.94,14561.0
2021-06-14 10:50:00,78.97,79.11,78.92,79.07,6350.0,78.97,79.11,78.92,79.07,6350.0
2021-06-14 10:55:00,79.07,79.07,78.83,78.92,9414.0,79.07,79.07,78.83,78.92,9414.0
2021-06-14 11:00:00,78.94,78.95,78.66,78.82,10993.0,78.94,78.95,78.66,78.82,10993.0
2021-06-14 11:05:00,78.75,78.94,78.73,78.81,8981.0,78.75,78.94,78.73,78.81,8981.0
2021-06-14 11:10:00,78.81,78.93,78.77,78.77,8536.0,78.81,78.93,78.77,78.77,8536.0
2021-06-14 11:15:00,78.77,78.84,78.7,78.73,12706.0,78.77,78.84,78.7,78.73,12706.0
2021-06-14 11:20:00,78.79,78.95,78.77,78.79,6727.0,78.79,78.95,78.77,78.79,6727.0
2021-06-14 11:25:00,78.77,78.8,78.59,78.71,19104.0,78.77,78.8,78.59,78.71,19104.0
2021-06-14 11:30:00,78.71,78.73,78.6,78.61,10979.0,78.71,78.73,78.6,78.61,10979.0
2021-06-14 11:35:00,78.59,78.59,78.31,78.45,16935.0,78.59,78.59,78.31,78.45,16935.0
2021-06-14 11:40:00,78.41,78.52,78.4,78.44,7148.0,78.41,78.52,78.4,78.44,7148.0
2021-06-14 11:45:00,78.46,78.52,78.45,78.48,4060.0,78.46,78.52,78.45,78.48,4060.0
2021-06-14 11:50:00,78.49,78.51,78.37,78.42,4800.0,78.49,78.51,78.37,78.42,4800.0
2021-06-14 11:55:00,78.42,78.53,78.38,78.53,5069.0,78.42,78.53,78.38,78.53,5069.0
2021-06-14 12:00:00,78.54,78.83,78.5,78.8,12090.0,78.54,78.83,78.5,78.8,12090.0
2021-06-14 12:05:00,78.81,78.93,78.8,78.84,8224.0,78.81,78.93,78.8,78.84,8224.0
2021-06-14 12:10:00,78.82,78.94,78.79,78.91,17050.0,78.82,78.94,78.79,78.91,17050.0
2021-06-14 12:15:00,78.91,78.94,78.85,78.85,5186.0,78.91,78.94,78.85,78.85,5186.0
2021-06-14 12:20:00,78.84,78.88,78.79,78.83,4256.0,78.84,78.88,78.79,78.83,4256.0
2021-06-14 12:25:00,78.82,78.95,78.81,78.9,7733.0,78.82,78.95,78.81,78.9,7733.0
2021-06-14 12:30:00,78.9,79.11,78.81,79.1,4754.0,78.9,79.11,78.81,79.1,4754.0
2021-06-14 12:35:00,79.14,79.32,79.13,79.3,15972.0,79.14,79.32,79.13,79.3,15972.0
2021-06-14 12:40:00,79.28,79.35,79.24,79.3,6410.0,79.28,79.35,79.24,79.3,6410.0
2021-06-14 12:45:00,79.32,79.32,79.17,79.2,5536.0,79.32,79.32,79.17,79.2,5536.0
2021-06-14 12:50:00,79.22,79.24,79.08,79.11,7343.0,79.22,79.24,79.08,79.11,7343.0
2021-06-14 12:55:00,79.11,79.12,79.04,79.04,5312.0,79.11,79.12,79.04,79.04,5312.0
2021-06-14 13:00:00,79.07,79.15,79.06,79.08,3334.0,79.07,79.15,79.06,79.08,3334.0
2021-06-14 13:05:00,79.06,79.16,79.03,79.15,3946.0,79.06,79.16,79.03,79.15,3946.0
2021-06-14 13:10:00,79.15,79.16,78.87,78.91,9155.0,79.15,79.16,78.87,78.91,9155.0
2021-06-14 13:15:00,78.87,78.91,78.75,78.76,3434.0,78.87,78.91,78.75,78.76,3434.0
2021-06-14 13:20:00,78.78,78.9,78.77,78.86,5414.0,78.78,78.9,78.77,78.86,5414.0
2021-06-14 13:25:00,78.85,78.9,78.76,78.81,6078.0,78.85,78.9,78.76,78.81,6078.0
2021-06-14 13:30:00,78.81,78.82,78.61,78.61,10709.0,78.81,78.82,78.61,78.61,10709.0
2021-06-14 13:35:00,78.6,78.62,78.48,78.53,17504.0,78.6,78.62,78.48,78.53,17504.0
2021-06-14 13:40:00,78.53,78.59,78.45,78.5,16257.0,78.53,78.59,78.45,78.5,16257.0
2021-06-14 13:45:00,78.55,78.65,78.5,78.64,4043.0,78.55,78.65,78.5,78.64,4043.0
2021-06-14 13:50:00,78.63,78.64,78.5,78.6,6354.0,78.63,78.64,78.5,78.6,6354.0
2021-06-14 13:55:00,78.56,78.57,78.47,78.5,3700.0,78.56,78.57,78.47,78.5,3700.0
2021-06-14 14:00:00,78.54,78.66,78.51,78.6,2900.0,78.54,78.66,78.51,78.6,2900.0
2021-06-14 14:05:00,78.65,78.67,78.53,78.53,8656.0,78.65,78.67,78.53,78.53,8656.0
2021-06-14 14:10:00,78.53,78.53,78.45,78.45,6111.0,78.53,78.53,78.45,78.45,6111.0
2021-06-14 14:15:00,78.47,78.49,78.37,78.37,5800.0,78.47,78.49,78.37,78.37,5800.0
2021-06-14 14:20:00,78.35,78.4,78.33,78.38,6173.0,78.35,78.4,78.33,78.38,6173.0
2021-06-14 14:25:00,78.37,78.53,78.35,78.53,9883.0,78.37,78.53,78.35,78.53,9883.0
2021-06-14 14:30:00,78.53,78.55,78.34,78.37,13188.0,78.53,78.55,78.34,78.37,13188.0
2021-06-14 14:35:00,78.36,78.43,78.3,78.41,7007.0,78.36,78.43,78.3,78.41,7007.0
2021-06-14 14:40:00,78.45,78.52,78.45,78.5,3397.0,78.45,78.52,78.45,78.5,3397.0
2021-06-14 14:45:00,78.48,78.53,78.43,78.45,4700.0,78.48,78.53,78.43,78.45,4700.0
2021-06-14 14:50:00,78.43,78.46,78.36,78.41,5395.0,78.43,78.46,78.36,78.41,5395.0
2021-06-14 14:55:00,78.42,78.51,78.37,78.47,9089.0,78.42,78.51,78.37,78.47,9089.0
2021-06-14 15:00:00,78.45,78.57,78.39,78.56,6044.0,78.45,78.57,78.39,78.56,6044.0
2021-06-14 15:05:00,78.52,78.53,78.43,78.44,3900.0,78.52,78.53,78.43,78.44,3900.0
2021-06-14 15:10:00,78.44,78.44,78.37,78.4,7213.0,78.44,78.44,78.37,78.4,7213.0
2021-06-14 15:15:00,78.39,78.4,78.34,78.4,6051.0,78.39,78.4,78.34,78.4,6051.0
2021-06-14 15:20:00,78.4,78.41,78.28,78.36,6389.0,78.4,78.41,78.28,78.36,6389.0
2021-06-14 15:25:00,78.4,78.4,78.35,78.4,9073.0,78.4,78.4,78.35,78.4,9073.0
2021-06-14 15:30:00,78.4,78.53,78.39,78.51,13270.0,78.4,78.53,78.39,78.51,13270.0
2021-06-14 15:35:00,78.52,78.61,78.48,78.5,11604.0,78.52,78.61,78.48,78.5,11604.0
2021-06-14 15:40:00,78.58,78.64,78.48,78.52,18791.0,78.58,78.64,78.48,78.52,18791.0
2021-06-14 15:45:00,78.52,78.6,78.51,78.56,17094.0,78.52,78.6,78.51,78.56,17094.0
2021-06-14 15:50:00,78.58,78.61,78.53,78.61,21558.0,78.58,78.61,78.53,78.61,21558.0
2021-06-14 15:55:00,78.63,78.63,78.51,78.58,61371.0,78.63,78.63,78.51,78.58,61371.0
2021-06-15 09:30:00,78.63,78.87,77.98,78.35,137757.0,78.63,78.87,77.98,78.35,137757.0
2021-06-15 09:35:00,78.42,78.46,77.88,78.0,25086.0,78.42,78.46,77.88,78.0,25086.0
2021-06-15 09:40:00,77.99,78.04,77.7,77.92,24144.0,77.99,78.04,77.7,77.92,24144.0
2021-06-15 09:45:00,77.95,78.15,77.87,78.03,23108.0,77.95,78.15,77.87,78.03,23108.0
2021-06-15 09:50:00,77.97,77.97,77.53,77.73,24068.0,77.97,77.97,77.53,77.73,24068.0
2021-06-15 09:55:00,77.73,77.79,77.5,77.5,26236.0,77.73,77.79,77.5,77.5,26236.0
2021-06-15 10:00:00,77.48,77.62,77.25,77.26,19664.0,77.48,77.62,77.25,77.26,19664.0
2021-06-15 10:05:00,77.21,77.3,76.9,76.95,29663.0,77.21,77.3,76.9,76.95,29663.0
2021-06-15 10:10:00,76.95,77.1,76.88,77.02,22777.0,76.95,77.1,76.88,77.02,22777.0
2021-06-15 10:15:00,77.02,77.12,76.86,76.88,24778.0,77.02,77.12,76.86,76.88,24778.0
2021-06-15 10:20:00,76.84,76.93,76.44,76.49,26904.0,76.84,76.93,76.44,76.49,26904.0
2021-06-15 10:25:00,76.48,76.49,76.11,76.15,39049.0,76.48,76.49,76.11,76.15,39049.0
2021-06-15 10:30:00,76.16,76.52,76.16,76.37,25953.0,76.16,76.52,76.16,76.37,25953.0
2021-06-15 10:35:00,76.36,76.55,76.15,76.55,17713.0,76.36,76.55,76.15,76.55,17713.0
2021-06-15 10:40:00,76.55,76.58,76.41,76.51,10657.0,76.55,76.58,76.41,76.51,10657.0
2021-06-15 10:45:00,76.53,76.85,76.52,76.77,14459.0,76.53,76.85,76.52,76.77,14459.0
2021-06-15 10:50:00,76.75,76.75,76.45,76.48,13793.0,76.75,76.75,76.45,76.48,13793.0
2021-06-15 10:55:00,76.45,76.58,76.29,76.56,8162.0,76.45,76.58,76.29,76.56,8162.0
2021-06-15 11:00:00,76.56,76.56,76.41,76.5,9256.0,76.56,76.56,76.41,76.5,9256.0
2021-06-15 11:05:00,76.52,76.79,76.5,76.71,16098.0,76.52,76.79,76.5,76.71,16098.0
2021-06-15 11:10:00,76.68,76.82,76.67,76.72,8550.0,76.68,76.82,76.67,76.72,8550.0
2021-06-15 11:15:00,76.71,76.74,76.5,76.65,17039.0,76.71,76.74,76.5,76.65,17039.0
2021-06-15 11:20:00,76.63,76.63,76.5,76.54,5784.0,76.63,76.63,76.5,76.54,5784.0
2021-06-15 11:25:00,76.57,76.61,76.16,76.17,62949.0,76.57,76.61,76.16,76.17,62949.0
2021-06-15 11:30:00,76.16,76.44,76.16,76.29,19279.0,76.16,76.44,76.16,76.29,19279.0
2021-06-15 11:35:00,76.24,76.24,76.06,76.14,22278.0,76.24,76.24,76.06,76.14,22278.0
2021-06-15 11:40:00,76.12,76.26,76.06,76.23,27422.0,76.12,76.26,76.06,76.23,27422.0
2021-06-15 11:45:00,76.22,76.24,76.06,76.1,9529.0,76.22,76.24,76.06,76.1,9529.0
2021-06-15 11:50:00,76.1,76.21,75.83,75.84,21043.0,76.1,76.21,75.83,75.84,21043.0
2021-06-15 11:55:00,75.84,75.9,75.76,75.9,10037.0,75.84,75.9,75.76,75.9,10037.0
2021-06-15 12:00:00,75.9,75.96,75.84,75.87,11846.0,75.9,75.96,75.84,75.87,11846.0
2021-06-15 12:05:00,75.87,75.91,75.75,75.89,12450.0,75.87,75.91,75.75,75.89,12450.0
2021-06-15 12:10:00,75.93,76.03,75.87,75.97,7434.0,75.93,76.03,75.87,75.97,7434.0
2021-06-15 12:15:00,75.97,75.98,75.78,75.79,7726.0,75.97,75.98,75.78,75.79,7726.0
2021-06-15 12:20:00,75.78,75.79,75.68,75.72,17226.0,75.78,75.79,75.68,75.72,17226.0
2021-06-15 12:25:00,75.71,75.81,75.7,75.71,14275.0,75.71,75.81,75.7,75.71,14275.0
2021-06-15 12:30:00,75.71,75.83,75.62,75.81,15182.0,75.71,75.83,75.62,75.81,15182.0
2021-06-15 12:35:00,75.78,75.83,75.69,75.77,5918.0,75.78,75.83,75.69,75.77,5918.0
2021-06-15 12:40:00,75.76,75.79,75.61,75.62,6045.0,75.76,75.79,75.61,75.62,6045.0
2021-06-15 12:45:00,75.6,75.72,75.51,75.71,12683.0,75.6,75.72,75.51,75.71,12683.0
2021-06-15 12:50:00,75.69,75.83,75.64,75.82,10652.0,75.69,75.83,75.64,75.82,10652.0
2021-06-15 12:55:00,75.79,75.94,75.7,75.92,8808.0,75.79,75.94,75.7,75.92,8808.0
2021-06-15 13:00:00,75.92,76.01,75.83,76.01,3250.0,75.92,76.01,75.83,76.01,3250.0
2021-06-15 13:05:00,75.98,76.15,75.98,76.06,12836.0,75.98,76.15,75.98,76.06,12836.0
2021-06-15 13:10:00,76.03,76.2,76.03,76.19,5265.0,76.03,76.2,76.03,76.19,5265.0
2021-06-15 13:15:00,76.16,76.16,76.05,76.08,6897.0,76.16,76.16,76.05,76.08,6897.0
2021-06-15 13:20:00,76.09,76.26,76.09,76.12,29447.0,76.09,76.26,76.09,76.12,29447.0
2021-06-15 13:25:00,76.15,76.51,76.08,76.44,39717.0,76.15,76.51,76.08,76.44,39717.0
2021-06-15 13:30:00,76.43,76.61,76.38,76.47,7959.0,76.43,76.61,76.38,76.47,7959.0
2021-06-15 13:35:00,76.47,76.47,76.31,76.31,11158.0,76.47,76.47,76.31,76.31,11158.0
2021-06-15 13:40:00,76.32,76.32,76.12,76.18,18656.0,76.32,76.32,76.12,76.18,18656.0
2021-06-15 13:45:00,76.23,76.36,76.13,76.33,7799.0,76.23,76.36,76.13,76.33,7799.0
2021-06-15 13:50:00,76.33,76.39,76.29,76.32,7207.0,76.33,76.39,76.29,76.32,7207.0
2021-06-15 13:55:00,76.34,76.39,76.26,76.37,13880.0,76.34,76.39,76.26,76.37,13880.0
2021-06-15 14:00:00,76.35,76.49,76.33,76.37,16293.0,76.35,76.49,76.33,76.37,16293.0
2021-06-15 14:05:00,76.37,76.48,76.35,76.36,6811.0,76.37,76.48,76.35,76.36,6811.0
2021-06-15 14:10:00,76.36,76.38,76.2,76.2,6767.0,76.36,76.38,76.2,76.2,6767.0
2021-06-15 14:15:00,76.13,76.26,76.11,76.11,6704.0,76.13,76.26,76.11,76.11,6704.0
2021-06-15 14:20:00,76.12,76.16,76.06,76.16,4850.0,76.12,76.16,76.06,76.16,4850.0
2021-06-15 14:25:00,76.15,76.25,76.11,76.19,8123.0,76.15,76.25,76.11,76.19,8123.0
2021-06-15 14:30:00,76.2,76.22,76.13,76.16,6211.0,76.2,76.22,76.13,76.16,6211.0
2021-06-15 14:35:00,76.15,76.2,76.09,76.15,7225.0,76.15,76.2,76.09,76.15,7225.0
2021-06-15 14:40:00,76.15,76.24,76.11,76.11,5103.0,76.15,76.24,76.11,76.11,5103.0
2021-06-15 14:45:00,76.11,76.15,76.09,76.12,7403.0,76.11,76.15,76.09,76.12,7403.0
2021-06-15 14:50:00,76.12,76.24,76.09,76.2,8360.0,76.12,76.24,76.09,76.2,8360.0
2021-06-15 14:55:00,76.2,76.33,76.18,76.23,12037.0,76.2,76.33,76.18,76.23,12037.0
2021-06-15 15:00:00,76.23,76.33,76.19,76.21,9408.0,76.23,76.33,76.19,76.21,9408.0
2021-06-15 15:05:00,76.22,76.32,76.17,76.17,10168.0,76.22,76.32,76.17,76.17,10168.0
2021-06-15 15:10:00,76.11,76.17,76.0,76.09,9064.0,76.11,76.17,76.0,76.09,9064.0
2021-06-15 15:15:00,76.08,76.14,76.06,76.14,3524.0,76.08,76.14,76.06,76.14,3524.0
2021-06-15 15:20:00,76.13,76.15,75.96,76.01,15347.0,76.13,76.15,75.96,76.01,15347.0
2021-06-15 15:25:00,76.0,76.0,75.93,75.98,7831.0,76.0,76.0,75.93,75.98,7831.0
2021-06-15 15:30:00,76.01,76.01,75.88,75.96,16158.0,76.01,76.01,75.88,75.96,16158.0
2021-06-15 15:35:00,75.99,76.01,75.88,76.01,17099.0,75.99,76.01,75.88,76.01,17099.0
2021-06-15 15:40:00,76.03,76.05,75.95,76.0,19257.0,76.03,76.05,75.95,76.0,19257.0
2021-06-15 15:45:00,76.01,76.05,75.93,76.02,23301.0,76.01,76.05,75.93,76.02,23301.0
2021-06-15 15:50:00,76.03,76.16,76.03,76.1,69050.0,76.03,76.16,76.03,76.1,69050.0
2021-06-15 15:55:00,76.1,76.26,76.05,76.13,105633.0,76.1,76.26,76.05,76.13,105633.0
2021-06-16 09:30:00,75.92,76.1,75.34,75.61,33376.0,75.92,76.1,75.34,75.61,33376.0
2021-06-16 09:35:00,75.47,75.97,75.22,75.97,30982.0,75.47,75.97,75.22,75.97,30982.0
2021-06-16 09:40:00,76.0,76.57,76.0,76.28,22290.0,76.0,76.57,76.0,76.28,22290.0
2021-06-16 09:45:00,76.37,76.58,76.21,76.26,15277.0,76.37,76.58,76.21,76.26,15277.0
2021-06-16 09:50:00,76.28,76.36,76.06,76.33,17114.0,76.28,76.36,76.06,76.33,17114.0
2021-06-16 09:55:00,76.35,76.55,76.1,76.49,14989.0,76.35,76.55,76.1,76.49,14989.0
2021-06-16 10:00:00,76.51,76.54,76.24,76.47,35558.0,76.51,76.54,76.24,76.47,35558.0
2021-06-16 10:05:00,76.51,77.08,76.51,76.89,46462.0,76.51,77.08,76.51,76.89,46462.0
2021-06-16 10:10:00,76.89,76.93,76.7,76.88,10991.0,76.89,76.93,76.7,76.88,10991.0
2021-06-16 10:15:00,76.89,77.11,76.81,77.1,18783.0,76.89,77.11,76.81,77.1,18783.0
2021-06-16 10:20:00,77.16,77.22,77.1,77.17,11536.0,77.16,77.22,77.1,77.17,11536.0
2021-06-16 10:25:00,77.18,77.33,76.85,77.05,17243.0,77.18,77.33,76.85,77.05,17243.0
2021-06-16 10:30:00,77.07,77.33,76.94,77.13,14835.0,77.07,77.33,76.94,77.13,14835.0
2021-06-16 10:35:00,77.13,77.7,77.12,77.7,36434.0,77.13,77.7,77.12,77.7,36434.0
2021-06-16 10:40:00,77.75,77.88,77.63,77.78,23952.0,77.75,77.88,77.63,77.78,23952.0
2021-06-16 10:45:00,77.78,77.79,77.49,77.49,14080.0,77.78,77.79,77.49,77.49,14080.0
2021-06-16 10:50:00,77.5,77.67,77.42,77.45,13789.0,77.5,77.67,77.42,77.45,13789.0
2021-06-16 10:55:00,77.46,77.62,77.22,77.31,8924.0,77.46,77.62,77.22,77.31,8924.0
2021-06-16 11:00:00,77.31,77.38,77.13,77.32,12278.0,77.31,77.38,77.13,77.32,12278.0
2021-06-16 11:05:00,77.27,77.31,77.0,77.23,8004.0,77.27,77.31,77.0,77.23,8004.0
2021-06-16 11:10:00,77.26,77.33,77.14,77.22,11879.0,77.26,77.33,77.14,77.22,11879.0
2021-06-16 11:15:00,77.2,77.48,77.2,77.39,8234.0,77.2,77.48,77.2,77.39,8234.0
2021-06-16 11:20:00,77.37,77.45,77.19,77.3,7493.0,77.37,77.45,77.19,77.3,7493.0
2021-06-16 11:25:00,77.33,77.34,77.25,77.32,4030.0,77.33,77.34,77.25,77.32,4030.0
2021-06-16 11:30:00,77.32,77.4,77.15,77.21,6752.0,77.32,77.4,77.15,77.21,6752.0
2021-06-16 11:35:00,77.22,77.37,77.2,77.37,2333.0,77.22,77.37,77.2,77.37,2333.0
2021-06-16 11:40:00,77.4,77.77,77.38,77.74,14743.0,77.4,77.77,77.38,77.74,14743.0
2021-06-16 11:45:00,77.75,78.47,77.74,78.19,102558.0,77.75,78.47,77.74,78.19,102558.0
2021-06-16 11:50:00,78.22,78.23,77.88,78.02,9502.0,78.22,78.23,77.88,78.02,9502.0
2021-06-16 11:55:00,78.0,78.04,77.89,77.96,5538.0,78.0,78.04,77.89,77.96,5538.0
2021-06-16 12:00:00,77.96,77.96,77.74,77.75,11681.0,77.96,77.96,77.74,77.75,11681.0
2021-06-16 12:05:00,77.73,77.76,77.65,77.73,10215.0,77.73,77.76,77.65,77.73,10215.0
2021-06-16 12:10:00,77.68,77.68,77.46,77.52,11248.0,77.68,77.68,77.46,77.52,11248.0
2021-06-16 12:15:00,77.54,77.62,77.5,77.54,3523.0,77.54,77.62,77.5,77.54,3523.0
2021-06-16 12:20:00,77.54,77.56,77.33,77.34,2487.0,77.54,77.56,77.33,77.34,2487.0
2021-06-16 12:25:00,77.25,77.35,77.2,77.3,4913.0,77.25,77.35,77.2,77.3,4913.0
2021-06-16 12:30:00,77.29,77.61,77.29,77.52,7493.0,77.29,77.61,77.29,77.52,7493.0
2021-06-16 12:35:00,77.48,77.54,77.44,77.54,9310.0,77.48,77.54,77.44,77.54,9310.0
2021-06-16 12:40:00,77.57,77.6,77.41,77.52,4212.0,77.57,77.6,77.41,77.52,4212.0
2021-06-16 12:45:00,77.45,77.54,77.4,77.54,4682.0,77.45,77.54,77.4,77.54,4682.0
2021-06-16 12:50:00,77.55,77.67,77.49,77.65,7505.0,77.55,77.67,77.49,77.65,7505.0
2021-06-16 12:55:00,77.68,77.68,77.56,77.61,2598.0,77.68,77.68,77.56,77.61,2598.0
2021-06-16 13:00:00,77.61,77.67,77.55,77.61,11614.0,77.61,77.67,77.55,77.61,11614.0
2021-06-16 13:05:00,77.59,77.59,77.42,77.47,3786.0,77.59,77.59,77.42,77.47,3786.0
2021-06-16 13:10:00,77.49,77.52,77.45,77.51,3225.0,77.49,77.52,77.45,77.51,3225.0
2021-06-16 13:15:00,77.52,77.57,77.48,77.53,3809.0,77.52,77.57,77.48,77.53,3809.0
2021-06-16 13:20:00,77.55,77.56,77.46,77.51,2145.0,77.55,77.56,77.46,77.51,2145.0
2021-06-16 13:25:00,77.51,77.53,77.38,77.4,6024.0,77.51,77.53,77.38,77.4,6024.0
2021-06-16 13:30:00,77.36,77.51,77.36,77.49,3404.0,77.36,77.51,77.36,77.49,3404.0
2021-06-16 13:35:00,77.5,77.58,77.48,77.54,4710.0,77.5,77.58,77.48,77.54,4710.0
2021-06-16 13:40:00,77.56,77.57,77.44,77.54,2963.0,77.56,77.57,77.44,77.54,2963.0
2021-06-16 13:45:00,77.52,77.61,77.46,77.46,3629.0,77.52,77.61,77.46,77.46,3629.0
2021-06-16 13:50:00,77.49,77.55,77.4,77.49,6583.0,77.49,77.55,77.4,77.49,6583.0
2021-06-16 13:55:00,77.46,77.48,77.3,77.32,2431.0,77.46,77.48,77.3,77.32,2431.0
2021-06-16 14:00:00,77.3,77.3,76.62,76.86,29002.0,77.3,77.3,76.62,76.86,29002.0
2021-06-16 14:05:00,76.95,77.22,76.89,77.22,9092.0,76.95,77.22,76.89,77.22,9092.0
2021-06-16 14:10:00,77.19,77.28,76.92,76.93,12691.0,77.19,77.28,76.92,76.93,12691.0
2021-06-16 14:15:00,76.91,76.91,76.25,76.36,19975.0,76.91,76.91,76.25,76.36,19975.0
2021-06-16 14:20:00,76.42,76.93,76.42,76.93,7481.0,76.42,76.93,76.42,76.93,7481.0
2021-06-16 14:25:00,76.88,77.18,76.86,77.09,10389.0,76.88,77.18,76.86,77.09,10389.0
2021-06-16 14:30:00,77.07,77.12,76.84,76.95,5544.0,77.07,77.12,76.84,76.95,5544.0
2021-06-16 14:35:00,76.91,76.95,76.66,76.79,6750.0,76.91,76.95,76.66,76.79,6750.0
2021-06-16 14:40:00,76.75,76.77,76.38,76.38,11351.0,76.75,76.77,76.38,76.38,11351.0
2021-06-16 14:45:00,76.38,76.63,76.34,76.48,19295.0,76.38,76.63,76.34,76.48,19295.0
2021-06-16 14:50:00,76.49,76.7,76.48,76.61,5561.0,76.49,76.7,76.48,76.61,5561.0
2021-06-16 14:55:00,76.7,76.8,76.59,76.74,3656.0,76.7,76.8,76.59,76.74,3656.0
2021-06-16 15:00:00,76.73,76.73,76.58,76.64,7039.0,76.73,76.73,76.58,76.64,7039.0
2021-06-16 15:05:00,76.69,76.89,76.67,76.87,2840.0,76.69,76.89,76.67,76.87,2840.0
2021-06-16 15:10:00,76.84,77.16,76.84,77.15,5077.0,76.84,77.16,76.84,77.15,5077.0
2021-06-16 15:15:00,77.14,77.3,77.13,77.28,4347.0,77.14,77.3,77.13,77.28,4347.0
2021-06-16 15:20:00,77.31,77.47,77.23,77.44,7838.0,77.31,77.47,77.23,77.44,7838.0
2021-06-16 15:25:00,77.46,77.51,77.29,77.31,14307.0,77.46,77.51,77.29,77.31,14307.0
2021-06-16 15:30:00,77.32,77.39,77.21,77.29,8205.0,77.32,77.39,77.21,77.29,8205.0
2021-06-16 15:35:00,77.26,77.56,77.13,77.56,19198.0,77.26,77.56,77.13,77.56,19198.0
2021-06-16 15:40:00,77.56,77.67,77.43,77.5,8761.0,77.56,77.67,77.43,77.5,8761.0
2021-06-16 15:45:00,77.44,77.51,77.34,77.39,13060.0,77.44,77.51,77.34,77.39,13060.0
2021-06-16 15:50:00,77.39,77.47,77.31,77.4,26394.0,77.39,77.47,77.31,77.4,26394.0
2021-06-16 15:55:00,77.38,77.44,77.33,77.4,50117.0,77.38,77.44,77.33,77.4,50117.0
2021-06-17 09:30:00,76.54,77.0,76.36,76.97,30169.0,76.54,77.0,76.36,76.97,30169.0
2021-06-17 09:35:00,76.99,77.79,76.93,77.69,23785.0,76.99,77.79,76.93,77.69,23785.0
2021-06-17 09:40:00,77.75,77.8,77.2,77.2,40974.0,77.75,77.8,77.2,77.2,40974.0
2021-06-17 09:45:00,77.2,77.6,77.17,77.46,39447.0,77.2,77.6,77.17,77.46,39447.0
2021-06-17 09:50:00,77.6,77.73,77.51,77.73,8746.0,77.6,77.73,77.51,77.73,8746.0
2021-06-17 09:55:00,77.75,78.21,77.75,78.15,14042.0,77.75,78.21,77.75,78.15,14042.0
2021-06-17 10:00:00,78.12,78.24,77.96,78.2,9219.0,78.12,78.24,77.96,78.2,9219.0
2021-06-17 10:05:00,78.18,78.29,78.04,78.05,8989.0,78.18,78.29,78.04,78.05,8989.0
2021-06-17 10:10:00,77.96,78.32,77.88,78.28,7255.0,77.96,78.32,77.88,78.28,7255.0
2021-06-17 10:15:00,78.3,78.69,78.27,78.6,16000.0,78.3,78.69,78.27,78.6,16000.0
2021-06-17 10:20:00,78.59,78.96,78.58,78.93,12932.0,78.59,78.96,78.58,78.93,12932.0
2021-06-17 10:25:00,78.89,79.01,78.83,78.85,15021.0,78.89,79.01,78.83,78.85,15021.0
2021-06-17 10:30:00,78.85,78.95,78.63,78.78,9228.0,78.85,78.95,78.63,78.78,9228.0
2021-06-17 10:35:00,78.81,79.32,78.8,79.22,17403.0,78.81,79.32,78.8,79.22,17403.0
2021-06-17 10:40:00,79.26,79.28,79.05,79.16,12682.0,79.26,79.28,79.05,79.16,12682.0
2021-06-17 10:45:00,79.18,79.23,78.87,79.13,24382.0,79.18,79.23,78.87,79.13,24382.0
2021-06-17 10:50:00,79.07,79.28,79.07,79.18,11104.0,79.07,79.28,79.07,79.18,11104.0
2021-06-17 10:55:00,79.2,79.31,78.99,79.28,13488.0,79.2,79.31,78.99,79.28,13488.0
2021-06-17 11:00:00,79.29,79.38,79.19,79.19,7300.0,79.29,79.38,79.19,79.19,7300.0
2021-06-17 11:05:00,79.23,79.52,79.22,79.5,10075.0,79.23,79.52,79.22,79.5,10075.0
2021-06-17 11:10:00,79.52,79.53,79.06,79.09,6627.0,79.52,79.53,79.06,79.09,6627.0
2021-06-17 11:15:00,79.13,79.13,78.79,78.82,7446.0,79.13,79.13,78.79,78.82,7446.0
2021-06-17 11:20:00,78.89,78.89,78.45,78.53,11714.0,78.89,78.89,78.45,78.53,11714.0
2021-06-17 11:25:00,78.53,78.61,78.36,78.45,12737.0,78.53,78.61,78.36,78.45,12737.0
2021-06-17 11:30:00,78.52,78.67,78.46,78.6,8175.0,78.52,78.67,78.46,78.6,8175.0
2021-06-17 11:35:00,78.59,78.7,78.42,78.66,7109.0,78.59,78.7,78.42,78.66,7109.0
2021-06-17 11:40:00,78.68,78.83,78.66,78.79,7015.0,78.68,78.83,78.66,78.79,7015.0
2021-06-17 11:45:00,78.74,78.84,78.71,78.83,9908.0,78.74,78.84,78.71,78.83,9908.0
2021-06-17 11:50:00,78.84,78.86,78.27,78.32,9617.0,78.84,78.86,78.27,78.32,9617.0
2021-06-17 11:55:00,78.32,78.35,78.05,78.1,11957.0,78.32,78.35,78.05,78.1,11957.0
2021-06-17 12:00:00,78.08,78.34,78.08,78.25,6874.0,78.08,78.34,78.08,78.25,6874.0
2021-06-17 12:05:00,78.33,78.37,78.26,78.33,4401.0,78.33,78.37,78.26,78.33,4401.0
2021-06-17 12:10:00,78.38,78.57,78.28,78.5,15266.0,78.38,78.57,78.28,78.5,15266.0
2021-06-17 12:15:00,78.48,78.48,78.01,78.1,5644.0,78.48,78.48,78.01,78.1,5644.0
2021-06-17 12:20:00,78.08,78.1,77.67,77.68,18766.0,78.08,78.1,77.67,77.68,18766.0
2021-06-17 12:25:00,77.67,77.76,77.56,77.69,12187.0,77.67,77.76,77.56,77.69,12187.0
2021-06-17 12:30:00,77.68,77.77,77.56,77.73,15865.0,77.68,77.77,77.56,77.73,15865.0
2021-06-17 12:35:00,77.76,77.87,77.7,77.87,11817.0,77.76,77.87,77.7,77.87,11817.0
2021-06-17 12:40:00,77.87,77.87,77.58,77.58,3943.0,77.87,77.87,77.58,77.58,3943.0
2021-06-17 12:45:00,77.62,77.65,77.5,77.6,3183.0,77.62,77.65,77.5,77.6,3183.0
2021-06-17 12:50:00,77.64,77.71,77.57,77.67,5376.0,77.64,77.71,77.57,77.67,5376.0
2021-06-17 12:55:00,77.67,77.87,77.61,77.87,6224.0,77.67,77.87,77.61,77.87,6224.0
2021-06-17 13:00:00,77.87,77.96,77.83,77.88,3510.0,77.87,77.96,77.83,77.88,3510.0
2021-06-17 13:05:00,77.88,78.13,77.87,78.09,4757.0,77.88,78.13,77.87,78.09,4757.0
2021-06-17 13:10:00,78.1,78.23,78.02,78.22,6186.0,78.1,78.23,78.02,78.22,6186.0
2021-06-17 13:15:00,78.21,78.31,78.17,78.3,6712.0,78.21,78.31,78.17,78.3,6712.0
2021-06-17 13:20:00,78.31,78.39,78.14,78.14,8673.0,78.31,78.39,78.14,78.14,8673.0
2021-06-17 13:25:00,78.19,78.22,78.15,78.18,2055.0,78.19,78.22,78.15,78.18,2055.0
2021-06-17 13:30:00,78.23,78.44,78.21,78.43,6595.0,78.23,78.44,78.21,78.43,6595.0
2021-06-17 13:35:00,78.44,78.47,78.36,78.4,6317.0,78.44,78.47,78.36,78.4,6317.0
2021-06-17 13:40:00,78.41,78.63,78.34,78.61,6725.0,78.41,78.63,78.34,78.61,6725.0
2021-06-17 13:45:00,78.62,78.72,78.59,78.62,5910.0,78.62,78.72,78.59,78.62,5910.0
2021-06-17 13:50:00,78.62,78.69,78.6,78.62,3499.0,78.62,78.69,78.6,78.62,3499.0
2021-06-17 13:55:00,78.57,78.71,78.53,78.69,1710.0,78.57,78.71,78.53,78.69,1710.0
2021-06-17 14:00:00,78.64,78.71,78.62,78.68,5104.0,78.64,78.71,78.62,78.68,5104.0
2021-06-17 14:05:00,78.64,78.67,78.52,78.64,7126.0,78.64,78.67,78.52,78.64,7126.0
2021-06-17 14:10:00,78.62,78.84,78.62,78.8,7400.0,78.62,78.84,78.62,78.8,7400.0
2021-06-17 14:15:00,78.8,78.85,78.72,78.79,4050.0,78.8,78.85,78.72,78.79,4050.0
2021-06-17 14:20:00,78.81,78.86,78.74,78.83,3400.0,78.81,78.86,78.74,78.83,3400.0
2021-06-17 14:25:00,78.82,78.84,78.65,78.72,5581.0,78.82,78.84,78.65,78.72,5581.0
2021-06-17 14:30:00,78.72,78.85,78.64,78.68,10147.0,78.72,78.85,78.64,78.68,10147.0
2021-06-17 14:35:00,78.77,78.87,78.74,78.84,6370.0,78.77,78.87,78.74,78.84,6370.0
2021-06-17 14:40:00,78.86,78.86,78.72,78.72,4659.0,78.86,78.86,78.72,78.72,4659.0
2021-06-17 14:45:00,78.75,78.77,78.53,78.62,6857.0,78.75,78.77,78.53,78.62,6857.0
2021-06-17 14:50:00,78.62,78.72,78.56,78.58,5443.0,78.62,78.72,78.56,78.58,5443.0
2021-06-17 14:55:00,78.61,78.64,78.47,78.5,9364.0,78.61,78.64,78.47,78.5,9364.0
2021-06-17 15:00:00,78.47,78.58,78.38,78.53,5478.0,78.47,78.58,78.38,78.53,5478.0
2021-06-17 15:05:00,78.49,78.61,78.49,78.57,5384.0,78.49,78.61,78.49,78.57,5384.0
2021-06-17 15:10:00,78.59,78.71,78.56,78.66,6623.0,78.59,78.71,78.56,78.66,6623.0
2021-06-17 15:15:00,78.65,78.66,78.54,78.54,5016.0,78.65,78.66,78.54,78.54,5016.0
2021-06-17 15:20:00,78.55,78.61,78.49,78.49,5443.0,78.55,78.61,78.49,78.49,5443.0
2021-06-17 15:25:00,78.55,78.56,78.46,78.47,8492.0,78.55,78.56,78.46,78.47,8492.0
2021-06-17 15:30:00,78.45,78.63,78.45,78.63,9970.0,78.45,78.63,78.45,78.63,9970.0
2021-06-17 15:35:00,78.62,78.74,78.58,78.71,12312.0,78.62,78.74,78.58,78.71,12312.0
2021-06-17 15:40:00,78.7,78.84,78.7,78.74,19830.0,78.7,78.84,78.7,78.74,19830.0
2021-06-17 15:45:00,78.72,78.79,78.66,78.66,14864.0,78.72,78.79,78.66,78.66,14864.0
2021-06-17 15:50:00,78.69,78.78,78.57,78.57,27289.0,78.69,78.78,78.57,78.57,27289.0
2021-06-17 15:55:00,78.58,78.63,78.52,78.57,54875.0,78.58,78.63,78.52,78.57,54875.0
2021-06-18 09:30:00,77.81,78.73,77.62,78.62,126179.0,77.81,78.73,77.62,78.62,126179.0
2021-06-18 09:35:00,78.59,79.21,78.44,78.93,28652.0,78.59,79.21,78.44,78.93,28652.0
2021-06-18 09:40:00,78.94,79.31,78.87,78.97,21494.0,78.94,79.31,78.87,78.97,21494.0
2021-06-18 09:45:00,78.9,78.9,78.18,78.3,32664.0,78.9,78.9,78.18,78.3,32664.0
2021-06-18 09:50:00,78.25,78.25,77.79,77.79,11102.0,78.25,78.25,77.79,77.79,11102.0
2021-06-18 09:55:00,77.85,78.24,77.85,78.05,8164.0,77.85,78.24,77.85,78.05,8164.0
2021-06-18 10:00:00,78.08,78.19,77.74,77.78,4963.0,78.08,78.19,77.74,77.78,4963.0
2021-06-18 10:05:00,77.77,78.19,77.74,78.09,7779.0,77.77,78.19,77.74,78.09,7779.0
2021-06-18 10:10:00,78.04,78.12,77.5,77.53,25613.0,78.04,78.12,77.5,77.53,25613.0
2021-06-18 10:15:00,77.5,77.57,77.29,77.34,20489.0,77.5,77.57,77.29,77.34,20489.0
2021-06-18 10:20:00,77.35,77.64,77.23,77.62,14365.0,77.35,77.64,77.23,77.62,14365.0
2021-06-18 10:25:00,77.61,77.71,77.31,77.51,13074.0,77.61,77.71,77.31,77.51,13074.0
2021-06-18 10:30:00,77.48,77.9,77.36,77.84,8289.0,77.48,77.9,77.36,77.84,8289.0
2021-06-18 10:35:00,77.87,77.87,77.68,77.8,12543.0,77.87,77.87,77.68,77.8,12543.0
2021-06-18 10:40:00,77.8,77.83,77.58,77.77,8080.0,77.8,77.83,77.58,77.77,8080.0
2021-06-18 10:45:00,77.8,78.03,77.78,78.02,6394.0,77.8,78.03,77.78,78.02,6394.0
2021-06-18 10:50:00,77.98,78.03,77.66,77.69,10574.0,77.98,78.03,77.66,77.69,10574.0
2021-06-18 10:55:00,77.71,77.98,77.71,77.88,2171.0,77.71,77.98,77.71,77.88,2171.0
2021-06-18 11:00:00,77.86,78.04,77.84,77.87,6529.0,77.86,78.04,77.84,77.87,6529.0
2021-06-18 11:05:00,77.89,77.89,77.59,77.59,4640.0,77.89,77.89,77.59,77.59,4640.0
2021-06-18 11:10:00,77.54,77.58,77.4,77.45,8097.0,77.54,77.58,77.4,77.45,8097.0
2021-06-18 11:15:00,77.44,77.56,77.41,77.56,7844.0,77.44,77.56,77.41,77.56,7844.0
2021-06-18 11:20:00,77.58,77.66,77.46,77.46,8703.0,77.58,77.66,77.46,77.46,8703.0
2021-06-18 11:25:00,77.42,77.47,77.32,77.33,5337.0,77.42,77.47,77.32,77.33,5337.0
2021-06-18 11:30:00,77.35,77.54,77.34,77.49,9282.0,77.35,77.54,77.34,77.49,9282.0
2021-06-18 11:35:00,77.48,77.52,77.42,77.45,4456.0,77.48,77.52,77.42,77.45,4456.0
2021-06-18 11:40:00,77.45,77.62,77.45,77.54,31311.0,77.45,77.62,77.45,77.54,31311.0
2021-06-18 11:45:00,77.53,77.56,77.26,77.34,10125.0,77.53,77.56,77.26,77.34,10125.0
2021-06-18 11:50:00,77.36,77.51,77.3,77.44,5498.0,77.36,77.51,77.3,77.44,5498.0
2021-06-18 11:55:00,77.4,77.53,77.4,77.52,5569.0,77.4,77.53,77.4,77.52,5569.0
2021-06-18 12:00:00,77.55,77.69,77.46,77.47,12060.0,77.55,77.69,77.46,77.47,12060.0
2021-06-18 12:05:00,77.49,77.58,77.41,77.58,6130.0,77.49,77.58,77.41,77.58,6130.0
2021-06-18 12:10:00,77.58,77.71,77.57,77.65,6598.0,77.58,77.71,77.57,77.65,6598.0
2021-06-18 12:15:00,77.65,77.67,77.52,77.56,2800.0,77.65,77.67,77.52,77.56,2800.0
2021-06-18 12:20:00,77.51,77.62,77.49,77.5,4269.0,77.51,77.62,77.49,77.5,4269.0
2021-06-18 12:25:00,77.52,77.62,77.51,77.62,3431.0,77.52,77.62,77.51,77.62,3431.0
2021-06-18 12:30:00,77.64,77.65,77.53,77.62,9679.0,77.64,77.65,77.53,77.62,9679.0
2021-06-18 12:35:00,77.63,77.65,77.59,77.65,7690.0,77.63,77.65,77.59,77.65,7690.0
2021-06-18 12:40:00,77.61,77.69,77.61,77.65,8242.0,77.61,77.69,77.61,77.65,8242.0
2021-06-18 12:45:00,77.64,77.65,77.49,77.65,6143.0,77.64,77.65,77.49,77.65,6143.0
2021-06-18 12:50:00,77.62,77.63,77.47,77.56,5306.0,77.62,77.63,77.47,77.56,5306.0
2021-06-18 12:55:00,77.59,77.66,77.56,77.56,4192.0,77.59,77.66,77.56,77.56,4192.0
2021-06-18 13:00:00,77.54,77.56,77.48,77.54,4225.0,77.54,77.56,77.48,77.54,4225.0
2021-06-18 13:05:00,77.53,77.55,77.47,77.51,9483.0,77.53,77.55,77.47,77.51,9483.0
2021-06-18 13:10:00,77.5,77.55,77.46,77.48,7183.0,77.5,77.55,77.46,77.48,7183.0
2021-06-18 13:15:00,77.46,77.48,77.31,77.38,15779.0,77.46,77.48,77.31,77.38,15779.0
2021-06-18 13:20:00,77.39,77.39,77.13,77.2,10696.0,77.39,77.39,77.13,77.2,10696.0
2021-06-18 13:25:00,77.19,77.26,77.14,77.17,11858.0,77.19,77.26,77.14,77.17,11858.0
2021-06-18 13:30:00,77.15,77.28,77.07,77.26,8342.0,77.15,77.28,77.07,77.26,8342.0
2021-06-18 13:35:00,77.24,77.31,77.16,77.22,9204.0,77.24,77.31,77.16,77.22,9204.0
2021-06-18 13:40:00,77.25,77.3,77.1,77.12,9436.0,77.25,77.3,77.1,77.12,9436.0
2021-06-18 13:45:00,77.13,77.13,76.91,76.96,12096.0,77.13,77.13,76.91,76.96,12096.0
2021-06-18 13:50:00,76.93,77.06,76.83,77.05,11611.0,76.93,77.06,76.83,77.05,11611.0
2021-06-18 13:55:00,77.05,77.06,76.86,76.99,10606.0,77.05,77.06,76.86,76.99,10606.0
2021-06-18 14:00:00,76.94,77.13,76.9,76.98,7733.0,76.94,77.13,76.9,76.98,7733.0
2021-06-18 14:05:00,76.97,77.01,76.82,76.82,5527.0,76.97,77.01,76.82,76.82,5527.0
2021-06-18 14:10:00,76.84,76.86,76.73,76.77,6234.0,76.84,76.86,76.73,76.77,6234.0
2021-06-18 14:15:00,76.81,76.88,76.74,76.8,11263.0,76.81,76.88,76.74,76.8,11263.0
2021-06-18 14:20:00,76.78,76.94,76.72,76.76,14705.0,76.78,76.94,76.72,76.76,14705.0
2021-06-18 14:25:00,76.76,76.8,76.67,76.76,11936.0,76.76,76.8,76.67,76.76,11936.0
2021-06-18 14:30:00,76.76,76.78,76.6,76.6,13765.0,76.76,76.78,76.6,76.6,13765.0
2021-06-18 14:35:00,76.6,76.66,76.35,76.49,21224.0,76.6,76.66,76.35,76.49,21224.0
2021-06-18 14:40:00,76.45,76.51,76.32,76.32,17596.0,76.45,76.51,76.32,76.32,17596.0
2021-06-18 14:45:00,76.33,76.34,76.28,76.32,36732.0,76.33,76.34,76.28,76.32,36732.0
2021-06-18 14:50:00,76.33,76.34,76.1,76.12,14654.0,76.33,76.34,76.1,76.12,14654.0
2021-06-18 14:55:00,76.16,76.17,76.02,76.04,16322.0,76.16,76.17,76.02,76.04,16322.0
2021-06-18 15:00:00,76.02,76.2,75.96,76.05,25440.0,76.02,76.2,75.96,76.05,25440.0
2021-06-18 15:05:00,76.08,76.08,75.95,75.98,19760.0,76.08,76.08,75.95,75.98,19760.0
2021-06-18 15:10:00,75.98,76.03,75.9,75.98,24808.0,75.98,76.03,75.9,75.98,24808.0
2021-06-18 15:15:00,75.99,76.26,75.89,76.17,28904.0,75.99,76.26,75.89,76.17,28904.0
2021-06-18 15:20:00,76.17,76.25,76.12,76.17,10378.0,76.17,76.25,76.12,76.17,10378.0
2021-06-18 15:25:00,76.17,76.32,76.14,76.22,15832.0,76.17,76.32,76.14,76.22,15832.0
2021-06-18 15:30:00,76.22,76.24,76.13,76.2,17826.0,76.22,76.24,76.13,76.2,17826.0
2021-06-18 15:35:00,76.21,76.35,76.18,76.34,30299.0,76.21,76.35,76.18,76.34,30299.0
2021-06-18 15:40:00,76.33,76.48,76.28,76.43,16683.0,76.33,76.48,76.28,76.43,16683.0
2021-06-18 15:45:00,76.43,76.43,76.22,76.28,19513.0,76.43,76.43,76.22,76.28,19513.0
2021-06-18 15:50:00,76.29,77.1,76.27,76.97,77009.0,76.29,77.1,76.27,76.97,77009.0
2021-06-18 15:55:00,76.98,77.07,76.9,76.91,139843.0,76.98,77.07,76.9,76.91,139843.0
2021-06-21 09:30:00,77.11,77.18,76.39,76.84,34433.0,77.11,77.18,76.39,76.84,34433.0
2021-06-21 09:35:00,76.86,76.95,76.2,76.47,27994.0,76.86,76.95,76.2,76.47,27994.0
2021-06-21 09:40:00,76.46,76.85,76.46,76.78,7758.0,76.46,76.85,76.46,76.78,7758.0
2021-06-21 09:45:00,76.82,77.15,76.67,77.09,21030.0,76.82,77.15,76.67,77.09,21030.0
2021-06-21 09:50:00,77.07,77.57,76.92,77.52,9444.0,77.07,77.57,76.92,77.52,9444.0
2021-06-21 09:55:00,77.48,77.77,77.34,77.69,14514.0,77.48,77.77,77.34,77.69,14514.0
2021-06-21 10:00:00,77.7,77.8,77.46,77.58,7742.0,77.7,77.8,77.46,77.58,7742.0
2021-06-21 10:05:00,77.54,77.54,77.16,77.19,7241.0,77.54,77.54,77.16,77.19,7241.0
2021-06-21 10:10:00,77.09,77.09,76.38,76.45,19103.0,77.09,77.09,76.38,76.45,19103.0
2021-06-21 10:15:00,76.57,76.72,76.4,76.47,5371.0,76.57,76.72,76.4,76.47,5371.0
2021-06-21 10:20:00,76.44,76.44,76.14,76.22,6446.0,76.44,76.44,76.14,76.22,6446.0
2021-06-21 10:25:00,76.2,76.38,76.1,76.22,7753.0,76.2,76.38,76.1,76.22,7753.0
2021-06-21 10:30:00,76.15,76.59,76.15,76.51,7434.0,76.15,76.59,76.15,76.51,7434.0
2021-06-21 10:35:00,76.57,76.89,76.42,76.89,25374.0,76.57,76.89,76.42,76.89,25374.0
2021-06-21 10:40:00,76.92,77.06,76.86,77.01,18626.0,76.92,77.06,76.86,77.01,18626.0
2021-06-21 10:45:00,77.04,77.16,76.75,76.79,4980.0,77.04,77.16,76.75,76.79,4980.0
2021-06-21 10:50:00,76.8,76.81,76.68,76.69,3164.0,76.8,76.81,76.68,76.69,3164.0
2021-06-21 10:55:00,76.72,76.81,76.67,76.79,3585.0,76.72,76.81,76.67,76.79,3585.0
2021-06-21 11:00:00,76.8,76.9,76.68,76.81,13202.0,76.8,76.9,76.68,76.81,13202.0
2021-06-21 11:05:00,76.78,77.01,76.78,76.96,9206.0,76.78,77.01,76.78,76.96,9206.0
2021-06-21 11:10:00,76.95,76.97,76.72,76.91,4814.0,76.95,76.97,76.72,76.91,4814.0
2021-06-21 11:15:00,76.85,76.86,76.61,76.67,6241.0,76.85,76.86,76.61,76.67,6241.0
2021-06-21 11:20:00,76.64,76.67,76.52,76.54,3038.0,76.64,76.67,76.52,76.54,3038.0
2021-06-21 11:25:00,76.54,76.64,76.38,76.45,5267.0,76.54,76.64,76.38,76.45,5267.0
2021-06-21 11:30:00,76.49,76.49,76.23,76.25,13320.0,76.49,76.49,76.23,76.25,13320.0
2021-06-21 11:35:00,76.25,76.47,76.21,76.47,5808.0,76.25,76.47,76.21,76.47,5808.0
2021-06-21 11:40:00,76.47,76.57,76.25,76.46,23900.0,76.47,76.57,76.25,76.46,23900.0
2021-06-21 11:45:00,76.48,77.01,76.48,76.9,36711.0,76.48,77.01,76.48,76.9,36711.0
2021-06-21 11:50:00,76.9,77.3,76.9,77.24,49787.0,76.9,77.3,76.9,77.24,49787.0
2021-06-21 11:55:00,77.19,77.6,77.19,77.41,27945.0,77.19,77.6,77.19,77.41,27945.0
2021-06-21 12:00:00,77.44,77.68,77.32,77.47,23499.0,77.44,77.68,77.32,77.47,23499.0
2021-06-21 12:05:00,77.45,78.04,77.42,78.04,18570.0,77.45,78.04,77.42,78.04,18570.0
2021-06-21 12:10:00,78.03,78.07,77.87,77.94,29351.0,78.03,78.07,77.87,77.94,29351.0
2021-06-21 12:15:00,77.92,78.39,77.84,78.31,22414.0,77.92,78.39,77.84,78.31,22414.0
2021-06-21 12:20:00,78.31,78.32,77.92,78.05,13689.0,78.31,78.32,77.92,78.05,13689.0
2021-06-21 12:25:00,78.06,78.17,77.76,78.13,22577.0,78.06,78.17,77.76,78.13,22577.0
2021-06-21 12:30:00,78.16,78.27,78.11,78.27,15078.0,78.16,78.27,78.11,78.27,15078.0
2021-06-21 12:35:00,78.22,78.36,78.22,78.26,8092.0,78.22,78.36,78.22,78.26,8092.0
2021-06-21 12:40:00,78.25,78.26,78.08,78.1,4929.0,78.25,78.26,78.08,78.1,4929.0
2021-06-21 12:45:00,78.16,78.24,78.04,78.11,3480.0,78.16,78.24,78.04,78.11,3480.0
2021-06-21 12:50:00,78.07,78.17,78.05,78.14,4721.0,78.07,78.17,78.05,78.14,4721.0
2021-06-21 12:55:00,78.1,78.12,77.86,77.86,6200.0,78.1,78.12,77.86,77.86,6200.0
2021-06-21 13:00:00,77.92,78.01,77.78,77.97,6398.0,77.92,78.01,77.78,77.97,6398.0
2021-06-21 13:05:00,78.06,78.27,78.04,78.26,6072.0,78.06,78.27,78.04,78.26,6072.0
2021-06-21 13:10:00,78.25,78.3,78.12,78.12,5656.0,78.25,78.3,78.12,78.12,5656.0
2021-06-21 13:15:00,78.1,78.28,78.1,78.25,7081.0,78.1,78.28,78.1,78.25,7081.0
2021-06-21 13:20:00,78.22,78.26,78.14,78.24,4677.0,78.22,78.26,78.14,78.24,4677.0
2021-06-21 13:25:00,78.27,78.4,78.26,78.4,11648.0,78.27,78.4,78.26,78.4,11648.0
2021-06-21 13:30:00,78.39,78.58,78.38,78.45,15619.0,78.39,78.58,78.38,78.45,15619.0
2021-06-21 13:35:00,78.41,78.67,78.35,78.63,29216.0,78.41,78.67,78.35,78.63,29216.0
2021-06-21 13:40:00,78.62,78.84,78.62,78.76,35570.0,78.62,78.84,78.62,78.76,35570.0
2021-06-21 13:45:00,78.78,78.8,78.65,78.71,11842.0,78.78,78.8,78.65,78.71,11842.0
2021-06-21 13:50:00,78.72,78.93,78.71,78.81,21488.0,78.72,78.93,78.71,78.81,21488.0
2021-06-21 13:55:00,78.81,78.82,78.7,78.75,10843.0,78.81,78.82,78.7,78.75,10843.0
2021-06-21 14:00:00,78.8,80.99,78.79,79.33,344550.0,78.8,80.99,78.79,79.33,344550.0
2021-06-21 14:05:00,79.37,79.64,79.14,79.14,48228.0,79.37,79.64,79.14,79.14,48228.0
2021-06-21 14:10:00,79.12,79.29,78.67,78.77,42126.0,79.12,79.29,78.67,78.77,42126.0
2021-06-21 14:15:00,78.77,78.82,78.52,78.69,22850.0,78.77,78.82,78.52,78.69,22850.0
2021-06-21 14:20:00,78.71,78.82,78.63,78.71,13380.0,78.71,78.82,78.63,78.71,13380.0
2021-06-21 14:25:00,78.72,78.72,78.45,78.59,38913.0,78.72,78.72,78.45,78.59,38913.0
2021-06-21 14:30:00,78.63,78.63,78.35,78.43,16394.0,78.63,78.63,78.35,78.43,16394.0
2021-06-21 14:35:00,78.45,78.48,78.19,78.21,20792.0,78.45,78.48,78.19,78.21,20792.0
2021-06-21 14:40:00,78.21,78.4,78.19,78.27,14184.0,78.21,78.4,78.19,78.27,14184.0
2021-06-21 14:45:00,78.24,78.29,78.17,78.2,6373.0,78.24,78.29,78.17,78.2,6373.0
2021-06-21 14:50:00,78.21,78.35,78.18,78.28,6237.0,78.21,78.35,78.18,78.28,6237.0
2021-06-21 14:55:00,78.26,78.33,78.15,78.3,10890.0,78.26,78.33,78.15,78.3,10890.0
2021-06-21 15:00:00,78.25,78.54,78.25,78.49,8637.0,78.25,78.54,78.25,78.49,8637.0
2021-06-21 15:05:00,78.48,78.51,78.39,78.46,12251.0,78.48,78.51,78.39,78.46,12251.0
2021-06-21 15:10:00,78.45,78.46,78.36,78.42,8954.0,78.45,78.46,78.36,78.42,8954.0
2021-06-21 15:15:00,78.4,78.41,78.25,78.31,17576.0,78.4,78.41,78.25,78.31,17576.0
2021-06-21 15:20:00,78.36,78.37,78.2,78.28,13876.0,78.36,78.37,78.2,78.28,13876.0
2021-06-21 15:25:00,78.23,78.24,78.1,78.18,10590.0,78.23,78.24,78.1,78.18,10590.0
2021-06-21 15:30:00,78.2,78.42,78.2,78.39,12283.0,78.2,78.42,78.2,78.39,12283.0
2021-06-21 15:35:00,78.4,78.45,78.29,78.39,13918.0,78.4,78.45,78.29,78.39,13918.0
2021-06-21 15:40:00,78.37,78.37,78.21,78.26,14764.0,78.37,78.37,78.21,78.26,14764.0
2021-06-21 15:45:00,78.27,78.33,78.22,78.3,21377.0,78.27,78.33,78.22,78.3,21377.0
2021-06-21 15:50:00,78.32,78.35,78.16,78.24,41837.0,78.32,78.35,78.16,78.24,41837.0
2021-06-21 15:55:00,78.24,78.31,78.08,78.19,85032.0,78.24,78.31,78.08,78.19,85032.0
2021-06-22 09:30:00,78.42,78.6,77.78,77.91,61460.0,78.42,78.6,77.78,77.91,61460.0
2021-06-22 09:35:00,78.03,78.48,77.98,78.19,34870.0,78.03,78.48,77.98,78.19,34870.0
2021-06-22 09:40:00,78.24,78.66,77.99,78.62,24068.0,78.24,78.66,77.99,78.62,24068.0
2021-06-22 09:45:00,78.64,78.87,78.2,78.71,50230.0,78.64,78.87,78.2,78.71,50230.0
2021-06-22 09:50:00,78.75,79.0,78.7,78.75,55068.0,78.75,79.0,78.7,78.75,55068.0
2021-06-22 09:55:00,78.77,79.19,78.77,79.14,58262.0,78.77,79.19,78.77,79.14,58262.0
2021-06-22 10:00:00,79.16,79.18,78.37,78.48,73572.0,79.16,79.18,78.37,78.48,73572.0
2021-06-22 10:05:00,78.48,78.98,78.48,78.71,44561.0,78.48,78.98,78.48,78.71,44561.0
2021-06-22 10:10:00,78.81,79.45,78.69,79.42,26127.0,78.81,79.45,78.69,79.42,26127.0
2021-06-22 10:15:00,79.42,80.08,79.32,80.03,85706.0,79.42,80.08,79.32,80.03,85706.0
2021-06-22 10:20:00,80.08,80.47,79.93,79.98,184265.0,80.08,80.47,79.93,79.98,184265.0
2021-06-22 10:25:00,79.96,80.12,79.89,80.02,23708.0,79.96,80.12,79.89,80.02,23708.0
2021-06-22 10:30:00,80.04,80.04,79.81,79.91,23677.0,80.04,80.04,79.81,79.91,23677.0
2021-06-22 10:35:00,79.88,79.88,79.09,79.16,35399.0,79.88,79.88,79.09,79.16,35399.0
2021-06-22 10:40:00,79.15,79.34,79.08,79.09,31636.0,79.15,79.34,79.08,79.09,31636.0
2021-06-22 10:45:00,79.04,79.04,78.56,78.56,30852.0,79.04,79.04,78.56,78.56,30852.0
2021-06-22 10:50:00,78.55,78.55,78.1,78.21,24422.0,78.55,78.55,78.1,78.21,24422.0
2021-06-22 10:55:00,78.2,78.34,77.84,77.93,26356.0,78.2,78.34,77.84,77.93,26356.0
2021-06-22 11:00:00,77.94,78.02,77.5,77.61,61928.0,77.94,78.02,77.5,77.61,61928.0
2021-06-22 11:05:00,77.61,77.71,77.38,77.49,47073.0,77.61,77.71,77.38,77.49,47073.0
2021-06-22 11:10:00,77.49,77.63,77.33,77.55,22387.0,77.49,77.63,77.33,77.55,22387.0
2021-06-22 11:15:00,77.63,78.02,77.59,78.02,22913.0,77.63,78.02,77.59,78.02,22913.0
2021-06-22 11:20:00,78.06,78.2,77.97,78.1,49015.0,78.06,78.2,77.97,78.1,49015.0
2021-06-22 11:25:00,78.1,78.39,78.1,78.31,7713.0,78.1,78.39,78.1,78.31,7713.0
2021-06-22 11:30:00,78.37,78.54,78.25,78.54,21140.0,78.37,78.54,78.25,78.54,21140.0
2021-06-22 11:35:00,78.61,78.68,78.47,78.53,22335.0,78.61,78.68,78.47,78.53,22335.0
2021-06-22 11:40:00,78.48,78.64,78.42,78.6,18651.0,78.48,78.64,78.42,78.6,18651.0
2021-06-22 11:45:00,78.65,78.72,78.52,78.71,4039.0,78.65,78.72,78.52,78.71,4039.0
2021-06-22 11:50:00,78.7,78.75,78.42,78.46,12113.0,78.7,78.75,78.42,78.46,12113.0
2021-06-22 11:55:00,78.47,78.49,78.15,78.19,11401.0,78.47,78.49,78.15,78.19,11401.0
2021-06-22 12:00:00,78.27,78.41,78.23,78.26,3111.0,78.27,78.41,78.23,78.26,3111.0
2021-06-22 12:05:00,78.29,78.32,78.14,78.15,19971.0,78.29,78.32,78.14,78.15,19971.0
2021-06-22 12:10:00,78.12,78.13,77.91,77.99,13859.0,78.12,78.13,77.91,77.99,13859.0
2021-06-22 12:15:00,78.0,78.01,77.79,77.85,15295.0,78.0,78.01,77.79,77.85,15295.0
2021-06-22 12:20:00,77.83,78.02,77.82,78.02,20097.0,77.83,78.02,77.82,78.02,20097.0
2021-06-22 12:25:00,78.0,78.0,77.84,77.89,8740.0,78.0,78.0,77.84,77.89,8740.0
2021-06-22 12:30:00,77.93,77.93,77.64,77.66,2900.0,77.93,77.93,77.64,77.66,2900.0
2021-06-22 12:35:00,77.69,77.72,77.56,77.57,7206.0,77.69,77.72,77.56,77.57,7206.0
2021-06-22 12:40:00,77.6,77.73,77.56,77.67,4379.0,77.6,77.73,77.56,77.67,4379.0
2021-06-22 12:45:00,77.71,77.8,77.6,77.6,10808.0,77.71,77.8,77.6,77.6,10808.0
2021-06-22 12:50:00,77.6,77.76,77.55,77.69,8128.0,77.6,77.76,77.55,77.69,8128.0
2021-06-22 12:55:00,77.7,77.71,77.55,77.59,10745.0,77.7,77.71,77.55,77.59,10745.0
2021-06-22 13:00:00,77.55,77.72,77.54,77.63,6601.0,77.55,77.72,77.54,77.63,6601.0
2021-06-22 13:05:00,77.61,77.87,77.61,77.87,5563.0,77.61,77.87,77.61,77.87,5563.0
2021-06-22 13:10:00,77.86,77.95,77.72,77.73,3221.0,77.86,77.95,77.72,77.73,3221.0
2021-06-22 13:15:00,77.7,77.7,77.55,77.7,4646.0,77.7,77.7,77.55,77.7,4646.0
2021-06-22 13:20:00,77.66,77.88,77.65,77.83,5635.0,77.66,77.88,77.65,77.83,5635.0
2021-06-22 13:25:00,77.87,78.02,77.84,78.02,3660.0,77.87,78.02,77.84,78.02,3660.0
2021-06-22 13:30:00,77.99,78.02,77.85,77.85,4605.0,77.99,78.02,77.85,77.85,4605.0
2021-06-22 13:35:00,77.87,77.87,77.76,77.8,3156.0,77.87,77.87,77.76,77.8,3156.0
2021-06-22 13:40:00,77.76,77.76,77.63,77.68,11389.0,77.76,77.76,77.63,77.68,11389.0
2021-06-22 13:45:00,77.72,77.83,77.68,77.78,3867.0,77.72,77.83,77.68,77.78,3867.0
2021-06-22 13:50:00,77.78,77.97,77.76,77.92,5727.0,77.78,77.97,77.76,77.92,5727.0
2021-06-22 13:55:00,77.94,78.22,77.93,78.09,9559.0,77.94,78.22,77.93,78.09,9559.0
2021-06-22 14:00:00,78.11,78.18,78.04,78.18,2640.0,78.11,78.18,78.04,78.18,2640.0
2021-06-22 14:05:00,78.13,78.15,77.97,78.0,5866.0,78.13,78.15,77.97,78.0,5866.0
2021-06-22 14:10:00,78.04,78.1,78.01,78.07,2250.0,78.04,78.1,78.01,78.07,2250.0
2021-06-22 14:15:00,78.07,78.07,77.94,78.0,2310.0,78.07,78.07,77.94,78.0,2310.0
2021-06-22 14:20:00,77.99,78.07,77.94,78.06,2500.0,77.99,78.07,77.94,78.06,2500.0
2021-06-22 14:25:00,78.03,78.1,77.94,77.98,3176.0,78.03,78.1,77.94,77.98,3176.0
2021-06-22 14:30:00,77.96,77.97,77.77,77.77,8900.0,77.96,77.97,77.77,77.77,8900.0
2021-06-22 14:35:00,77.75,77.79,77.64,77.78,5957.0,77.75,77.79,77.64,77.78,5957.0
2021-06-22 14:40:00,77.79,77.85,77.75,77.79,3171.0,77.79,77.85,77.75,77.79,3171.0
2021-06-22 14:45:00,77.88,77.88,77.79,77.82,2609.0,77.88,77.88,77.79,77.82,2609.0
2021-06-22 14:50:00,77.82,77.93,77.82,77.9,3206.0,77.82,77.93,77.82,77.9,3206.0
2021-06-22 14:55:00,77.89,78.0,77.86,77.98,4430.0,77.89,78.0,77.86,77.98,4430.0
2021-06-22 15:00:00,77.98,78.05,77.97,77.99,10322.0,77.98,78.05,77.97,77.99,10322.0
2021-06-22 15:05:00,77.99,78.13,77.99,78.13,3263.0,77.99,78.13,77.99,78.13,3263.0
2021-06-22 15:10:00,78.12,78.16,78.09,78.13,3386.0,78.12,78.16,78.09,78.13,3386.0
2021-06-22 15:15:00,78.14,78.21,78.13,78.18,4603.0,78.14,78.21,78.13,78.18,4603.0
2021-06-22 15:20:00,78.19,78.31,78.07,78.14,5959.0,78.19,78.31,78.07,78.14,5959.0
2021-06-22 15:25:00,78.15,78.2,78.11,78.14,7056.0,78.15,78.2,78.11,78.14,7056.0
2021-06-22 15:30:00,78.17,78.3,78.11,78.13,8479.0,78.17,78.3,78.11,78.13,8479.0
2021-06-22 15:35:00,78.15,78.18,78.02,78.1,14644.0,78.15,78.18,78.02,78.1,14644.0
2021-06-22 15:40:00,78.09,78.1,78.04,78.09,11376.0,78.09,78.1,78.04,78.09,11376.0
2021-06-22 15:45:00,78.09,78.29,78.09,78.27,19965.0,78.09,78.29,78.09,78.27,19965.0
2021-06-22 15:50:00,78.25,78.47,78.25,78.43,42676.0,78.25,78.47,78.25,78.43,42676.0
2021-06-22 15:55:00,78.42,78.53,78.34,78.36,66899.0,78.42,78.53,78.34,78.36,66899.0
2021-06-23 09:30:00,78.51,79.0,78.51,78.79,23222.0,78.51,79.0,78.51,78.79,23222.0
2021-06-23 09:35:00,78.84,79.24,78.84,79.07,14206.0,78.84,79.24,78.84,79.07,14206.0
2021-06-23 09:40:00,79.06,79.6,78.87,79.53,52709.0,79.06,79.6,78.87,79.53,52709.0
2021-06-23 09:45:00,79.59,79.92,79.58,79.76,29247.0,79.59,79.92,79.58,79.76,29247.0
2021-06-23 09:50:00,79.79,80.15,79.78,80.03,26691.0,79.79,80.15,79.78,80.03,26691.0
2021-06-23 09:55:00,80.0,80.41,79.98,80.28,21633.0,80.0,80.41,79.98,80.28,21633.0
2021-06-23 10:00:00,80.25,80.42,80.18,80.3,22095.0,80.25,80.42,80.18,80.3,22095.0
2021-06-23 10:05:00,80.25,80.42,80.14,80.16,13155.0,80.25,80.42,80.14,80.16,13155.0
2021-06-23 10:10:00,80.17,80.32,80.06,80.14,14558.0,80.17,80.32,80.06,80.14,14558.0
2021-06-23 10:15:00,80.17,80.31,80.06,80.2,12199.0,80.17,80.31,80.06,80.2,12199.0
2021-06-23 10:20:00,80.16,80.24,80.06,80.21,8304.0,80.16,80.24,80.06,80.21,8304.0
2021-06-23 10:25:00,80.23,80.32,80.03,80.09,8659.0,80.23,80.32,80.03,80.09,8659.0
2021-06-23 10:30:00,80.12,80.16,79.78,79.81,10940.0,80.12,80.16,79.78,79.81,10940.0
2021-06-23 10:35:00,79.87,80.08,79.75,79.85,9593.0,79.87,80.08,79.75,79.85,9593.0
2021-06-23 10:40:00,79.86,79.94,79.62,79.81,5516.0,79.86,79.94,79.62,79.81,5516.0
2021-06-23 10:45:00,79.86,80.0,79.77,79.84,8646.0,79.86,80.0,79.77,79.84,8646.0
2021-06-23 10:50:00,79.86,79.87,79.68,79.75,3600.0,79.86,79.87,79.68,79.75,3600.0
2021-06-23 10:55:00,79.74,79.74,79.54,79.71,4899.0,79.74,79.74,79.54,79.71,4899.0
2021-06-23 11:00:00,79.73,79.73,79.25,79.37,5936.0,79.73,79.73,79.25,79.37,5936.0
2021-06-23 11:05:00,79.38,79.48,79.34,79.41,7200.0,79.38,79.48,79.34,79.41,7200.0
2021-06-23 11:10:00,79.45,79.73,79.45,79.73,2989.0,79.45,79.73,79.45,79.73,2989.0
2021-06-23 11:15:00,79.73,79.85,79.69,79.84,5320.0,79.73,79.85,79.69,79.84,5320.0
2021-06-23 11:20:00,79.79,79.87,79.7,79.7,4780.0,79.79,79.87,79.7,79.7,4780.0
2021-06-23 11:25:00,79.69,79.76,79.56,79.66,5197.0,79.69,79.76,79.56,79.66,5197.0
2021-06-23 11:30:00,79.63,79.68,79.58,79.59,1215.0,79.63,79.68,79.58,79.59,1215.0
2021-06-23 11:35:00,79.55,79.91,79.51,79.91,3631.0,79.55,79.91,79.51,79.91,3631.0
2021-06-23 11:40:00,79.88,79.94,79.84,79.9,4738.0,79.88,79.94,79.84,79.9,4738.0
2021-06-23 11:45:00,79.89,79.98,79.82,79.82,4225.0,79.89,79.98,79.82,79.82,4225.0
2021-06-23 11:50:00,79.81,79.92,79.76,79.76,4005.0,79.81,79.92,79.76,79.76,4005.0
2021-06-23 11:55:00,79.71,79.73,79.43,79.66,17541.0,79.71,79.73,79.43,79.66,17541.0
2021-06-23 12:00:00,79.69,79.74,79.56,79.74,3669.0,79.69,79.74,79.56,79.74,3669.0
2021-06-23 12:05:00,79.7,79.77,79.66,79.76,2908.0,79.7,79.77,79.66,79.76,2908.0
2021-06-23 12:10:00,79.75,79.82,79.68,79.7,6388.0,79.75,79.82,79.68,79.7,6388.0
2021-06-23 12:15:00,79.71,79.89,79.71,79.89,2630.0,79.71,79.89,79.71,79.89,2630.0
2021-06-23 12:20:00,79.9,79.93,79.8,79.83,3250.0,79.9,79.93,79.8,79.83,3250.0
2021-06-23 12:25:00,79.85,80.04,79.84,80.04,3959.0,79.85,80.04,79.84,80.04,3959.0
2021-06-23 12:30:00,80.05,80.05,79.95,79.95,3077.0,80.05,80.05,79.95,79.95,3077.0
2021-06-23 12:35:00,79.98,80.15,79.84,79.84,5193.0,79.98,80.15,79.84,79.84,5193.0
2021-06-23 12:40:00,79.77,80.05,79.77,80.05,5165.0,79.77,80.05,79.77,80.05,5165.0
2021-06-23 12:45:00,80.05,80.07,79.89,80.02,4117.0,80.05,80.07,79.89,80.02,4117.0
2021-06-23 12:50:00,80.01,80.08,79.92,79.92,4952.0,80.01,80.08,79.92,79.92,4952.0
2021-06-23 12:55:00,79.9,79.96,79.86,79.86,8581.0,79.9,79.96,79.86,79.86,8581.0
2021-06-23 13:00:00,79.88,79.89,79.81,79.81,5634.0,79.88,79.89,79.81,79.81,5634.0
2021-06-23 13:05:00,79.79,79.89,79.78,79.85,3511.0,79.79,79.89,79.78,79.85,3511.0
2021-06-23 13:10:00,79.8,79.88,79.7,79.7,4300.0,79.8,79.88,79.7,79.7,4300.0
2021-06-23 13:15:00,79.71,79.74,79.66,79.7,4554.0,79.71,79.74,79.66,79.7,4554.0
2021-06-23 13:20:00,79.69,79.8,79.67,79.79,3509.0,79.69,79.8,79.67,79.79,3509.0
2021-06-23 13:25:00,79.79,79.83,79.71,79.73,2847.0,79.79,79.83,79.71,79.73,2847.0
2021-06-23 13:30:00,79.72,79.77,79.66,79.77,2887.0,79.72,79.77,79.66,79.77,2887.0
2021-06-23 13:35:00,79.74,79.81,79.59,79.64,6719.0,79.74,79.81,79.59,79.64,6719.0
2021-06-23 13:40:00,79.64,79.67,79.54,79.6,3404.0,79.64,79.67,79.54,79.6,3404.0
2021-06-23 13:45:00,79.59,79.72,79.56,79.72,4387.0,79.59,79.72,79.56,79.72,4387.0
2021-06-23 13:50:00,79.72,79.77,79.67,79.67,3504.0,79.72,79.77,79.67,79.67,3504.0
2021-06-23 13:55:00,79.7,79.73,79.67,79.71,2300.0,79.7,79.73,79.67,79.71,2300.0
2021-06-23 14:00:00,79.75,79.86,79.71,79.73,3287.0,79.75,79.86,79.71,79.73,3287.0
2021-06-23 14:05:00,79.74,79.76,79.6,79.66,3306.0,79.74,79.76,79.6,79.66,3306.0
2021-06-23 14:10:00,79.66,79.73,79.66,79.73,1935.0,79.66,79.73,79.66,79.73,1935.0
2021-06-23 14:15:00,79.7,79.7,79.59,79.63,7400.0,79.7,79.7,79.59,79.63,7400.0
2021-06-23 14:20:00,79.64,79.67,79.6,79.61,2438.0,79.64,79.67,79.6,79.61,2438.0
2021-06-23 14:25:00,79.61,79.66,79.59,79.6,5227.0,79.61,79.66,79.59,79.6,5227.0
2021-06-23 14:30:00,79.63,79.74,79.58,79.73,3000.0,79.63,79.74,79.58,79.73,3000.0
2021-06-23 14:35:00,79.76,80.0,79.76,79.95,6113.0,79.76,80.0,79.76,79.95,6113.0
2021-06-23 14:40:00,79.98,80.18,79.97,80.14,14922.0,79.98,80.18,79.97,80.14,14922.0
2021-06-23 14:45:00,80.11,80.17,80.1,80.16,9372.0,80.11,80.17,80.1,80.16,9372.0
2021-06-23 14:50:00,80.19,80.2,80.14,80.2,14026.0,80.19,80.2,80.14,80.2,14026.0
2021-06-23 14:55:00,80.2,80.29,80.2,80.2,7800.0,80.2,80.29,80.2,80.2,7800.0
2021-06-23 15:00:00,80.22,80.34,80.2,80.26,9068.0,80.22,80.34,80.2,80.26,9068.0
2021-06-23 15:05:00,80.24,80.4,80.24,80.36,9650.0,80.24,80.4,80.24,80.36,9650.0
2021-06-23 15:10:00,80.38,80.47,80.38,80.45,10185.0,80.38,80.47,80.38,80.45,10185.0
2021-06-23 15:15:00,80.45,80.46,80.33,80.41,7850.0,80.45,80.46,80.33,80.41,7850.0
2021-06-23 15:20:00,80.42,80.44,80.32,80.32,4481.0,80.42,80.44,80.32,80.32,4481.0
2021-06-23 15:25:00,80.33,80.34,80.28,80.34,4903.0,80.33,80.34,80.28,80.34,4903.0
2021-06-23 15:30:00,80.34,80.44,80.34,80.44,14710.0,80.34,80.44,80.34,80.44,14710.0
2021-06-23 15:35:00,80.45,80.56,80.39,80.39,22520.0,80.45,80.56,80.39,80.39,22520.0
2021-06-23 15:40:00,80.41,80.47,80.32,80.33,9846.0,80.41,80.47,80.32,80.33,9846.0
2021-06-23 15:45:00,80.34,80.38,80.23,80.33,18568.0,80.34,80.38,80.23,80.33,18568.0
2021-06-23 15:50:00,80.33,80.37,80.2,80.25,28589.0,80.33,80.37,80.2,80.25,28589.0
2021-06-23 15:55:00,80.25,80.28,80.12,80.2,55736.0,80.25,80.28,80.12,80.2,55736.0
2021-06-24 09:30:00,86.02,87.0,85.16,85.88,527537.0,86.02,87.0,85.16,85.88,527537.0
2021-06-24 09:35:00,85.8,86.25,85.21,85.48,240193.0,85.8,86.25,85.21,85.48,240193.0
2021-06-24 09:40:00,85.53,86.5,85.31,86.33,230127.0,85.53,86.5,85.31,86.33,230127.0
2021-06-24 09:45:00,86.38,87.41,86.1,87.29,318988.0,86.38,87.41,86.1,87.29,318988.0
2021-06-24 09:50:00,87.23,87.67,86.43,86.7,217962.0,87.23,87.67,86.43,86.7,217962.0
2021-06-24 09:55:00,86.7,86.95,86.12,86.52,168393.0,86.7,86.95,86.12,86.52,168393.0
2021-06-24 10:00:00,86.46,86.48,85.44,85.91,175505.0,86.46,86.48,85.44,85.91,175505.0
2021-06-24 10:05:00,85.91,86.77,85.87,86.63,104195.0,85.91,86.77,85.87,86.63,104195.0
2021-06-24 10:10:00,86.61,86.61,85.94,86.03,50625.0,86.61,86.61,85.94,86.03,50625.0
2021-06-24 10:15:00,86.09,86.22,85.33,85.74,66494.0,86.09,86.22,85.33,85.74,66494.0
2021-06-24 10:20:00,85.73,85.88,85.43,85.73,32587.0,85.73,85.88,85.43,85.73,32587.0
2021-06-24 10:25:00,85.84,86.4,85.62,86.21,50233.0,85.84,86.4,85.62,86.21,50233.0
2021-06-24 10:30:00,86.25,86.35,85.76,85.92,55283.0,86.25,86.35,85.76,85.92,55283.0
2021-06-24 10:35:00,85.87,86.4,85.86,86.14,33136.0,85.87,86.4,85.86,86.14,33136.0
2021-06-24 10:40:00,86.16,86.16,85.6,85.79,36643.0,86.16,86.16,85.6,85.79,36643.0
2021-06-24 10:45:00,85.79,86.29,85.79,85.97,37020.0,85.79,86.29,85.79,85.97,37020.0
2021-06-24 10:50:00,85.99,86.39,85.84,86.17,42635.0,85.99,86.39,85.84,86.17,42635.0
2021-06-24 10:55:00,86.18,86.33,86.05,86.12,31423.0,86.18,86.33,86.05,86.12,31423.0
2021-06-24 11:00:00,86.13,86.24,86.03,86.18,24778.0,86.13,86.24,86.03,86.18,24778.0
2021-06-24 11:05:00,86.18,86.21,85.9,85.94,34581.0,86.18,86.21,85.9,85.94,34581.0
2021-06-24 11:10:00,85.94,85.96,85.81,85.92,39114.0,85.94,85.96,85.81,85.92,39114.0
2021-06-24 11:15:00,85.95,86.08,85.84,85.96,33881.0,85.95,86.08,85.84,85.96,33881.0
2021-06-24 11:20:00,86.0,86.08,85.8,85.92,42324.0,86.0,86.08,85.8,85.92,42324.0
2021-06-24 11:25:00,85.92,86.06,85.84,86.02,28361.0,85.92,86.06,85.84,86.02,28361.0
2021-06-24 11:30:00,85.97,86.17,85.82,86.1,27113.0,85.97,86.17,85.82,86.1,27113.0
2021-06-24 11:35:00,86.11,86.27,85.99,86.13,31201.0,86.11,86.27,85.99,86.13,31201.0
2021-06-24 11:40:00,86.16,86.29,86.0,86.23,24236.0,86.16,86.29,86.0,86.23,24236.0
2021-06-24 11:45:00,86.23,86.25,85.89,85.89,15305.0,86.23,86.25,85.89,85.89,15305.0
2021-06-24 11:50:00,85.94,86.08,85.83,85.85,19264.0,85.94,86.08,85.83,85.85,19264.0
2021-06-24 11:55:00,85.85,86.09,85.85,86.09,34843.0,85.85,86.09,85.85,86.09,34843.0
2021-06-24 12:00:00,86.1,86.38,86.1,86.33,41468.0,86.1,86.38,86.1,86.33,41468.0
2021-06-24 12:05:00,86.32,86.67,86.32,86.46,65518.0,86.32,86.67,86.32,86.46,65518.0
2021-06-24 12:10:00,86.48,86.76,86.35,86.36,42117.0,86.48,86.76,86.35,86.36,42117.0
2021-06-24 12:15:00,86.35,86.37,86.12,86.15,28243.0,86.35,86.37,86.12,86.15,28243.0
2021-06-24 12:20:00,86.13,86.15,85.85,85.96,33536.0,86.13,86.15,85.85,85.96,33536.0
2021-06-24 12:25:00,85.92,86.03,85.84,85.93,13404.0,85.92,86.03,85.84,85.93,13404.0
2021-06-24 12:30:00,85.88,85.98,85.8,85.85,22513.0,85.88,85.98,85.8,85.85,22513.0
2021-06-24 12:35:00,85.84,86.25,85.83,86.1,25319.0,85.84,86.25,85.83,86.1,25319.0
2021-06-24 12:40:00,86.1,86.36,86.06,86.2,23826.0,86.1,86.36,86.06,86.2,23826.0
2021-06-24 12:45:00,86.21,86.33,86.02,86.06,16449.0,86.21,86.33,86.02,86.06,16449.0
2021-06-24 12:50:00,86.06,86.08,85.82,85.86,23080.0,86.06,86.08,85.82,85.86,23080.0
2021-06-24 12:55:00,85.88,85.93,85.21,85.31,89753.0,85.88,85.93,85.21,85.31,89753.0
2021-06-24 13:00:00,85.25,85.73,85.21,85.73,22919.0,85.25,85.73,85.21,85.73,22919.0
2021-06-24 13:05:00,85.71,85.86,85.59,85.61,20549.0,85.71,85.86,85.59,85.61,20549.0
2021-06-24 13:10:00,85.62,85.73,85.42,85.45,25039.0,85.62,85.73,85.42,85.45,25039.0
2021-06-24 13:15:00,85.44,85.47,84.92,85.0,46100.0,85.44,85.47,84.92,85.0,46100.0
2021-06-24 13:20:00,84.99,85.19,84.96,85.15,21291.0,84.99,85.19,84.96,85.15,21291.0
2021-06-24 13:25:00,85.14,85.18,85.0,85.01,19520.0,85.14,85.18,85.0,85.01,19520.0
2021-06-24 13:30:00,85.0,85.12,84.96,85.0,26500.0,85.0,85.12,84.96,85.0,26500.0
2021-06-24 13:35:00,84.98,85.24,84.98,85.05,26040.0,84.98,85.24,84.98,85.05,26040.0
2021-06-24 13:40:00,85.04,85.09,84.94,85.02,46769.0,85.04,85.09,84.94,85.02,46769.0
2021-06-24 13:45:00,85.0,85.15,84.78,84.92,64953.0,85.0,85.15,84.78,84.92,64953.0
2021-06-24 13:50:00,84.91,85.11,84.9,85.1,18074.0,84.91,85.11,84.9,85.1,18074.0
2021-06-24 13:55:00,85.1,85.13,84.94,84.94,21780.0,85.1,85.13,84.94,84.94,21780.0
2021-06-24 14:00:00,84.94,85.07,84.79,85.04,32361.0,84.94,85.07,84.79,85.04,32361.0
2021-06-24 14:05:00,85.03,85.07,84.68,84.89,24850.0,85.03,85.07,84.68,84.89,24850.0
2021-06-24 14:10:00,84.87,85.07,84.83,84.93,27713.0,84.87,85.07,84.83,84.93,27713.0
2021-06-24 14:15:00,84.94,84.99,84.66,84.76,33013.0,84.94,84.99,84.66,84.76,33013.0
2021-06-24 14:20:00,84.79,84.85,84.58,84.7,25028.0,84.79,84.85,84.58,84.7,25028.0
2021-06-24 14:25:00,84.73,84.8,84.66,84.8,14143.0,84.73,84.8,84.66,84.8,14143.0
2021-06-24 14:30:00,84.79,84.79,84.62,84.67,15066.0,84.79,84.79,84.62,84.67,15066.0
2021-06-24 14:35:00,84.66,84.9,84.63,84.9,11637.0,84.66,84.9,84.63,84.9,11637.0
2021-06-24 14:40:00,84.87,85.06,84.79,85.06,45605.0,84.87,85.06,84.79,85.06,45605.0
2021-06-24 14:45:00,85.04,85.11,84.96,85.03,28253.0,85.04,85.11,84.96,85.03,28253.0
2021-06-24 14:50:00,85.03,85.43,85.0,85.34,27763.0,85.03,85.43,85.0,85.34,27763.0
2021-06-24 14:55:00,85.34,85.5,85.3,85.37,16940.0,85.34,85.5,85.3,85.37,16940.0
2021-06-24 15:00:00,85.29,85.33,85.15,85.19,20739.0,85.29,85.33,85.15,85.19,20739.0
2021-06-24 15:05:00,85.15,85.23,85.12,85.13,15273.0,85.15,85.23,85.12,85.13,15273.0
2021-06-24 15:10:00,85.11,85.25,85.03,85.2,15348.0,85.11,85.25,85.03,85.2,15348.0
2021-06-24 15:15:00,85.19,85.27,85.03,85.27,34872.0,85.19,85.27,85.03,85.27,34872.0
2021-06-24 15:20:00,85.26,85.26,84.98,85.0,32003.0,85.26,85.26,84.98,85.0,32003.0
2021-06-24 15:25:00,85.02,85.07,84.93,85.04,38526.0,85.02,85.07,84.93,85.04,38526.0
2021-06-24 15:30:00,85.05,85.09,84.96,84.97,45369.0,85.05,85.09,84.96,84.97,45369.0
2021-06-24 15:35:00,84.96,85.06,84.93,85.0,60158.0,84.96,85.06,84.93,85.0,60158.0
2021-06-24 15:40:00,85.01,85.03,84.36,84.57,88176.0,85.01,85.03,84.36,84.57,88176.0
2021-06-24 15:45:00,84.55,84.82,84.55,84.67,66090.0,84.55,84.82,84.55,84.67,66090.0
2021-06-24 15:50:00,84.69,84.84,84.47,84.51,95873.0,84.69,84.84,84.47,84.51,95873.0
2021-06-24 15:55:00,84.55,84.65,84.44,84.53,180064.0,84.55,84.65,84.44,84.53,180064.0
2021-06-25 09:30:00,85.42,86.73,85.01,86.47,164437.0,85.42,86.73,85.01,86.47,164437.0
2021-06-25 09:35:00,86.55,87.35,86.14,87.14,204852.0,86.55,87.35,86.14,87.14,204852.0
2021-06-25 09:40:00,87.24,87.39,86.73,87.09,104846.0,87.24,87.39,86.73,87.09,104846.0
2021-06-25 09:45:00,87.09,87.49,86.76,86.9,105818.0,87.09,87.49,86.76,86.9,105818.0
2021-06-25 09:50:00,86.9,86.95,86.49,86.79,57825.0,86.9,86.95,86.49,86.79,57825.0
2021-06-25 09:55:00,86.81,86.92,86.37,86.88,35445.0,86.81,86.92,86.37,86.88,35445.0
2021-06-25 10:00:00,86.79,87.27,86.45,87.2,31461.0,86.79,87.27,86.45,87.2,31461.0
2021-06-25 10:05:00,87.25,87.79,87.2,87.68,116960.0,87.25,87.79,87.2,87.68,116960.0
2021-06-25 10:10:00,87.62,87.81,86.72,86.98,67602.0,87.62,87.81,86.72,86.98,67602.0
2021-06-25 10:15:00,87.02,87.46,87.01,87.36,14775.0,87.02,87.46,87.01,87.36,14775.0
2021-06-25 10:20:00,87.45,87.94,87.37,87.75,61882.0,87.45,87.94,87.37,87.75,61882.0
2021-06-25 10:25:00,87.72,88.28,87.61,88.01,68177.0,87.72,88.28,87.61,88.01,68177.0
2021-06-25 10:30:00,88.02,88.3,87.97,88.25,20775.0,88.02,88.3,87.97,88.25,20775.0
2021-06-25 10:35:00,88.21,88.24,87.82,87.86,179004.0,88.21,88.24,87.82,87.86,179004.0
2021-06-25 10:40:00,87.86,88.37,87.81,88.3,55282.0,87.86,88.37,87.81,88.3,55282.0
2021-06-25 10:45:00,88.34,88.68,88.33,88.59,52082.0,88.34,88.68,88.33,88.59,52082.0
2021-06-25 10:50:00,88.66,88.67,88.08,88.28,66688.0,88.66,88.67,88.08,88.28,66688.0
2021-06-25 10:55:00,88.3,88.33,87.91,88.08,88582.0,88.3,88.33,87.91,88.08,88582.0
2021-06-25 11:00:00,88.1,88.41,88.1,88.27,30945.0,88.1,88.41,88.1,88.27,30945.0
2021-06-25 11:05:00,88.33,88.47,88.28,88.43,39648.0,88.33,88.47,88.28,88.43,39648.0
2021-06-25 11:10:00,88.44,88.92,88.44,88.9,51487.0,88.44,88.92,88.44,88.9,51487.0
2021-06-25 11:15:00,88.87,88.92,88.23,88.25,46654.0,88.87,88.92,88.23,88.25,46654.0
2021-06-25 11:20:00,88.25,88.83,88.17,88.58,47785.0,88.25,88.83,88.17,88.58,47785.0
2021-06-25 11:25:00,88.62,88.63,88.25,88.37,33315.0,88.62,88.63,88.25,88.37,33315.0
2021-06-25 11:30:00,88.35,88.73,88.31,88.66,85983.0,88.35,88.73,88.31,88.66,85983.0
2021-06-25 11:35:00,88.65,88.79,88.42,88.62,53064.0,88.65,88.79,88.42,88.62,53064.0
2021-06-25 11:40:00,88.6,88.7,88.54,88.65,13779.0,88.6,88.7,88.54,88.65,13779.0
2021-06-25 11:45:00,88.62,88.63,88.37,88.49,85446.0,88.62,88.63,88.37,88.49,85446.0
2021-06-25 11:50:00,88.48,88.62,88.41,88.44,16672.0,88.48,88.62,88.41,88.44,16672.0
2021-06-25 11:55:00,88.48,88.53,88.38,88.41,12373.0,88.48,88.53,88.38,88.41,12373.0
2021-06-25 12:00:00,88.45,88.45,88.06,88.11,36304.0,88.45,88.45,88.06,88.11,36304.0
2021-06-25 12:05:00,88.12,88.29,88.11,88.23,17672.0,88.12,88.29,88.11,88.23,17672.0
2021-06-25 12:10:00,88.23,88.23,87.85,87.85,22741.0,88.23,88.23,87.85,87.85,22741.0
2021-06-25 12:15:00,87.85,88.09,87.83,88.03,17779.0,87.85,88.09,87.83,88.03,17779.0
2021-06-25 12:20:00,88.03,88.12,87.97,88.03,14154.0,88.03,88.12,87.97,88.03,14154.0
2021-06-25 12:25:00,88.0,88.01,87.84,87.92,10815.0,88.0,88.01,87.84,87.92,10815.0
2021-06-25 12:30:00,87.98,88.06,87.75,87.84,37259.0,87.98,88.06,87.75,87.84,37259.0
2021-06-25 12:35:00,87.83,88.09,87.83,88.04,19184.0,87.83,88.09,87.83,88.04,19184.0
2021-06-25 12:40:00,88.06,88.4,88.02,88.37,12763.0,88.06,88.4,88.02,88.37,12763.0
2021-06-25 12:45:00,88.36,88.36,88.2,88.21,10146.0,88.36,88.36,88.2,88.21,10146.0
2021-06-25 12:50:00,88.25,88.41,88.21,88.33,15100.0,88.25,88.41,88.21,88.33,15100.0
2021-06-25 12:55:00,88.37,88.48,88.31,88.46,7733.0,88.37,88.48,88.31,88.46,7733.0
2021-06-25 13:00:00,88.48,88.58,88.38,88.58,10048.0,88.48,88.58,88.38,88.58,10048.0
2021-06-25 13:05:00,88.6,88.75,88.46,88.73,20221.0,88.6,88.75,88.46,88.73,20221.0
2021-06-25 13:10:00,88.75,88.75,88.5,88.67,14172.0,88.75,88.75,88.5,88.67,14172.0
2021-06-25 13:15:00,88.66,88.75,88.6,88.66,10077.0,88.66,88.75,88.6,88.66,10077.0
2021-06-25 13:20:00,88.66,88.79,88.61,88.73,21325.0,88.66,88.79,88.61,88.73,21325.0
2021-06-25 13:25:00,88.73,88.77,88.62,88.65,5972.0,88.73,88.77,88.62,88.65,5972.0
2021-06-25 13:30:00,88.62,88.62,88.37,88.43,13173.0,88.62,88.62,88.37,88.43,13173.0
2021-06-25 13:35:00,88.45,88.52,88.39,88.39,8180.0,88.45,88.52,88.39,88.39,8180.0
2021-06-25 13:40:00,88.36,88.37,88.11,88.12,20257.0,88.36,88.37,88.11,88.12,20257.0
2021-06-25 13:45:00,88.06,88.17,87.95,87.98,13190.0,88.06,88.17,87.95,87.98,13190.0
2021-06-25 13:50:00,87.95,87.97,87.6,87.68,16046.0,87.95,87.97,87.6,87.68,16046.0
2021-06-25 13:55:00,87.74,87.94,87.64,87.83,29659.0,87.74,87.94,87.64,87.83,29659.0
2021-06-25 14:00:00,87.83,87.96,87.77,87.89,10804.0,87.83,87.96,87.77,87.89,10804.0
2021-06-25 14:05:00,87.97,88.05,87.86,87.98,13101.0,87.97,88.05,87.86,87.98,13101.0
2021-06-25 14:10:00,87.99,88.13,87.91,88.13,19187.0,87.99,88.13,87.91,88.13,19187.0
2021-06-25 14:15:00,88.11,88.11,87.8,87.88,11892.0,88.11,88.11,87.8,87.88,11892.0
2021-06-25 14:20:00,87.92,88.03,87.91,87.97,7276.0,87.92,88.03,87.91,87.97,7276.0
2021-06-25 14:25:00,88.01,88.04,87.84,87.87,11766.0,88.01,88.04,87.84,87.87,11766.0
2021-06-25 14:30:00,87.88,87.96,87.78,87.8,11483.0,87.88,87.96,87.78,87.8,11483.0
2021-06-25 14:35:00,87.8,88.03,87.75,88.0,9112.0,87.8,88.03,87.75,88.0,9112.0
2021-06-25 14:40:00,87.97,87.97,87.71,87.73,23115.0,87.97,87.97,87.71,87.73,23115.0
2021-06-25 14:45:00,87.72,87.89,87.72,87.86,13501.0,87.72,87.89,87.72,87.86,13501.0
2021-06-25 14:50:00,87.88,88.1,87.88,87.97,8547.0,87.88,88.1,87.88,87.97,8547.0
2021-06-25 14:55:00,88.0,88.1,87.94,87.94,15879.0,88.0,88.1,87.94,87.94,15879.0
2021-06-25 15:00:00,87.92,88.05,87.89,87.98,10488.0,87.92,88.05,87.89,87.98,10488.0
2021-06-25 15:05:00,88.0,88.15,87.88,87.91,26077.0,88.0,88.15,87.88,87.91,26077.0
2021-06-25 15:10:00,87.91,87.91,87.65,87.74,34347.0,87.91,87.91,87.65,87.74,34347.0
2021-06-25 15:15:00,87.73,87.81,87.7,87.8,27838.0,87.73,87.81,87.7,87.8,27838.0
2021-06-25 15:20:00,87.81,87.86,87.71,87.84,18722.0,87.81,87.86,87.71,87.84,18722.0
2021-06-25 15:25:00,87.83,87.88,87.77,87.8,16124.0,87.83,87.88,87.77,87.8,16124.0
2021-06-25 15:30:00,87.79,87.8,87.41,87.43,50469.0,87.79,87.8,87.41,87.43,50469.0
2021-06-25 15:35:00,87.43,87.49,87.29,87.29,28668.0,87.43,87.49,87.29,87.29,28668.0
2021-06-25 15:40:00,87.3,87.5,87.26,87.41,23183.0,87.3,87.5,87.26,87.41,23183.0
2021-06-25 15:45:00,87.39,87.47,87.3,87.33,29880.0,87.39,87.47,87.3,87.33,29880.0
2021-06-25 15:50:00,87.33,88.35,87.3,87.93,151865.0,87.33,88.35,87.3,87.93,151865.0
2021-06-25 15:55:00,88.04,88.06,87.74,87.86,217909.0,88.04,88.06,87.74,87.86,217909.0
2021-06-28 09:30:00,88.29,89.61,88.29,89.59,118556.0,88.29,89.61,88.29,89.59,118556.0
2021-06-28 09:35:00,89.57,89.57,88.67,88.81,67978.0,89.57,89.57,88.67,88.81,67978.0
2021-06-28 09:40:00,88.84,89.27,88.63,89.21,35177.0,88.84,89.27,88.63,89.21,35177.0
2021-06-28 09:45:00,89.17,89.54,89.17,89.27,24365.0,89.17,89.54,89.17,89.27,24365.0
2021-06-28 09:50:00,89.28,89.4,89.09,89.26,31344.0,89.28,89.4,89.09,89.26,31344.0
2021-06-28 09:55:00,89.27,89.58,89.09,89.43,28779.0,89.27,89.58,89.09,89.43,28779.0
2021-06-28 10:00:00,89.43,89.79,89.4,89.48,30782.0,89.43,89.79,89.4,89.48,30782.0
2021-06-28 10:05:00,89.53,89.61,89.36,89.48,25038.0,89.53,89.61,89.36,89.48,25038.0
2021-06-28 10:10:00,89.46,89.49,88.92,89.18,33575.0,89.46,89.49,88.92,89.18,33575.0
2021-06-28 10:15:00,89.14,89.35,89.11,89.33,14111.0,89.14,89.35,89.11,89.33,14111.0
2021-06-28 10:20:00,89.3,89.6,89.15,89.6,13302.0,89.3,89.6,89.15,89.6,13302.0
2021-06-28 10:25:00,89.56,89.85,89.44,89.82,20713.0,89.56,89.85,89.44,89.82,20713.0
2021-06-28 10:30:00,89.8,89.87,89.6,89.64,16129.0,89.8,89.87,89.6,89.64,16129.0
2021-06-28 10:35:00,89.6,89.66,89.46,89.54,17600.0,89.6,89.66,89.46,89.54,17600.0
2021-06-28 10:40:00,89.54,89.96,89.42,89.91,30475.0,89.54,89.96,89.42,89.91,30475.0
2021-06-28 10:45:00,89.93,90.37,89.85,90.31,69030.0,89.93,90.37,89.85,90.31,69030.0
2021-06-28 10:50:00,90.29,90.87,90.29,90.68,58481.0,90.29,90.87,90.29,90.68,58481.0
2021-06-28 10:55:00,90.67,91.09,90.5,91.07,51112.0,90.67,91.09,90.5,91.07,51112.0
2021-06-28 11:00:00,91.07,91.61,90.96,91.56,54720.0,91.07,91.61,90.96,91.56,54720.0
2021-06-28 11:05:00,91.51,91.65,91.2,91.45,38759.0,91.51,91.65,91.2,91.45,38759.0
2021-06-28 11:10:00,91.42,92.1,91.4,91.96,47903.0,91.42,92.1,91.4,91.96,47903.0
2021-06-28 11:15:00,91.92,92.18,91.83,92.08,43151.0,91.92,92.18,91.83,92.08,43151.0
2021-06-28 11:20:00,92.08,92.08,91.61,91.73,25676.0,92.08,92.08,91.61,91.73,25676.0
2021-06-28 11:25:00,91.77,91.77,91.37,91.55,24953.0,91.77,91.77,91.37,91.55,24953.0
2021-06-28 11:30:00,91.53,91.71,91.37,91.65,18769.0,91.53,91.71,91.37,91.65,18769.0
2021-06-28 11:35:00,91.6,91.63,91.37,91.52,32532.0,91.6,91.63,91.37,91.52,32532.0
2021-06-28 11:40:00,91.51,91.63,91.39,91.61,19860.0,91.51,91.63,91.39,91.61,19860.0
2021-06-28 11:45:00,91.6,91.7,91.44,91.63,13322.0,91.6,91.7,91.44,91.63,13322.0
2021-06-28 11:50:00,91.62,92.43,91.6,92.33,69375.0,91.62,92.43,91.6,92.33,69375.0
2021-06-28 11:55:00,92.33,92.37,92.07,92.08,26143.0,92.33,92.37,92.07,92.08,26143.0
2021-06-28 12:00:00,92.08,92.5,92.0,92.48,25117.0,92.08,92.5,92.0,92.48,25117.0
2021-06-28 12:05:00,92.46,92.59,92.19,92.19,30982.0,92.46,92.59,92.19,92.19,30982.0
2021-06-28 12:10:00,92.27,92.37,92.13,92.18,13031.0,92.27,92.37,92.13,92.18,13031.0
2021-06-28 12:15:00,92.19,92.25,91.99,92.02,11903.0,92.19,92.25,91.99,92.02,11903.0
2021-06-28 12:20:00,92.02,92.33,92.01,92.14,10190.0,92.02,92.33,92.01,92.14,10190.0
2021-06-28 12:25:00,92.06,92.21,92.06,92.07,5183.0,92.06,92.21,92.06,92.07,5183.0
2021-06-28 12:30:00,92.05,92.17,91.95,91.97,18485.0,92.05,92.17,91.95,91.97,18485.0
2021-06-28 12:35:00,92.03,92.03,91.82,91.98,9265.0,92.03,92.03,91.82,91.98,9265.0
2021-06-28 12:40:00,91.94,92.04,91.89,91.96,13035.0,91.94,92.04,91.89,91.96,13035.0
2021-06-28 12:45:00,92.0,92.7,91.98,92.56,89012.0,92.0,92.7,91.98,92.56,89012.0
2021-06-28 12:50:00,92.55,92.67,91.65,91.8,164336.0,92.55,92.67,91.65,91.8,164336.0
2021-06-28 12:55:00,91.8,92.43,91.75,92.17,118286.0,91.8,92.43,91.75,92.17,118286.0
2021-06-28 13:00:00,92.17,92.58,92.09,92.58,14578.0,92.17,92.58,92.09,92.58,14578.0
2021-06-28 13:05:00,92.54,92.68,92.32,92.66,22095.0,92.54,92.68,92.32,92.66,22095.0
2021-06-28 13:10:00,92.67,92.69,92.38,92.46,21439.0,92.67,92.69,92.38,92.46,21439.0
2021-06-28 13:15:00,92.44,92.51,92.33,92.38,7661.0,92.44,92.51,92.33,92.38,7661.0
2021-06-28 13:20:00,92.38,92.92,92.38,92.86,36136.0,92.38,92.92,92.38,92.86,36136.0
2021-06-28 13:25:00,92.87,93.05,92.47,92.69,117063.0,92.87,93.05,92.47,92.69,117063.0
2021-06-28 13:30:00,92.72,92.92,92.7,92.82,17813.0,92.72,92.92,92.7,92.82,17813.0
2021-06-28 13:35:00,92.78,92.96,92.75,92.78,16596.0,92.78,92.96,92.75,92.78,16596.0
2021-06-28 13:40:00,92.83,92.99,92.82,92.91,19391.0,92.83,92.99,92.82,92.91,19391.0
2021-06-28 13:45:00,92.89,93.35,92.89,93.03,101954.0,92.89,93.35,92.89,93.03,101954.0
2021-06-28 13:50:00,93.01,93.05,92.85,92.92,28105.0,93.01,93.05,92.85,92.92,28105.0
2021-06-28 13:55:00,92.92,93.0,92.82,92.97,28691.0,92.92,93.0,92.82,92.97,28691.0
2021-06-28 14:00:00,92.97,93.49,92.97,93.22,64848.0,92.97,93.49,92.97,93.22,64848.0
2021-06-28 14:05:00,93.19,93.21,92.6,92.72,45438.0,93.19,93.21,92.6,92.72,45438.0
2021-06-28 14:10:00,92.75,92.8,92.49,92.77,44487.0,92.75,92.8,92.49,92.77,44487.0
2021-06-28 14:15:00,92.74,92.88,92.71,92.75,14277.0,92.74,92.88,92.71,92.75,14277.0
2021-06-28 14:20:00,92.83,92.9,92.73,92.89,11691.0,92.83,92.9,92.73,92.89,11691.0
2021-06-28 14:25:00,92.85,92.9,92.69,92.72,22153.0,92.85,92.9,92.69,92.72,22153.0
2021-06-28 14:30:00,92.72,92.81,92.64,92.76,30450.0,92.72,92.81,92.64,92.76,30450.0
2021-06-28 14:35:00,92.77,93.03,92.76,93.0,32220.0,92.77,93.03,92.76,93.0,32220.0
2021-06-28 14:40:00,93.0,93.0,92.7,92.76,19006.0,93.0,93.0,92.7,92.76,19006.0
2021-06-28 14:45:00,92.72,92.8,92.48,92.5,27482.0,92.72,92.8,92.48,92.5,27482.0
2021-06-28 14:50:00,92.51,92.77,92.5,92.69,15700.0,92.51,92.77,92.5,92.69,15700.0
2021-06-28 14:55:00,92.69,92.78,92.6,92.66,17677.0,92.69,92.78,92.6,92.66,17677.0
2021-06-28 15:00:00,92.68,92.76,92.61,92.68,14488.0,92.68,92.76,92.61,92.68,14488.0
2021-06-28 15:05:00,92.68,92.76,92.48,92.53,14128.0,92.68,92.76,92.48,92.53,14128.0
2021-06-28 15:10:00,92.56,92.59,92.32,92.47,15230.0,92.56,92.59,92.32,92.47,15230.0
2021-06-28 15:15:00,92.47,92.69,92.41,92.67,19307.0,92.47,92.69,92.41,92.67,19307.0
2021-06-28 15:20:00,92.67,92.75,92.59,92.67,16979.0,92.67,92.75,92.59,92.67,16979.0
2021-06-28 15:25:00,92.67,92.86,92.63,92.83,24234.0,92.67,92.86,92.63,92.83,24234.0
2021-06-28 15:30:00,92.84,93.11,92.84,93.06,56339.0,92.84,93.11,92.84,93.06,56339.0
2021-06-28 15:35:00,93.03,93.07,92.97,93.03,38027.0,93.03,93.07,92.97,93.03,38027.0
2021-06-28 15:40:00,93.04,93.27,92.98,92.99,59554.0,93.04,93.27,92.98,92.99,59554.0
2021-06-28 15:45:00,92.98,93.03,92.92,92.94,59394.0,92.98,93.03,92.92,92.94,59394.0
2021-06-28 15:50:00,92.96,93.01,92.65,92.73,112362.0,92.96,93.01,92.65,92.73,112362.0
2021-06-28 15:55:00,92.71,92.83,92.57,92.68,156688.0,92.71,92.83,92.57,92.68,156688.0
2021-06-29 09:30:00,92.22,93.37,91.85,93.37,88129.0,92.22,93.37,91.85,93.37,88129.0
2021-06-29 09:35:00,93.38,93.38,92.77,93.16,36217.0,93.38,93.38,92.77,93.16,36217.0
2021-06-29 09:40:00,93.11,93.25,92.84,93.1,28819.0,93.11,93.25,92.84,93.1,28819.0
2021-06-29 09:45:00,93.1,93.85,93.09,93.47,30928.0,93.1,93.85,93.09,93.47,30928.0
2021-06-29 09:50:00,93.39,94.04,93.28,93.74,61452.0,93.39,94.04,93.28,93.74,61452.0
2021-06-29 09:55:00,93.8,94.08,93.03,93.11,23751.0,93.8,94.08,93.03,93.11,23751.0
2021-06-29 10:00:00,93.1,93.26,92.66,92.92,46116.0,93.1,93.26,92.66,92.92,46116.0
2021-06-29 10:05:00,92.92,92.96,92.4,92.82,21646.0,92.92,92.96,92.4,92.82,21646.0
2021-06-29 10:10:00,92.97,93.13,92.59,92.59,21696.0,92.97,93.13,92.59,92.59,21696.0
2021-06-29 10:15:00,92.46,93.05,92.4,93.05,20688.0,92.46,93.05,92.4,93.05,20688.0
2021-06-29 10:20:00,93.0,93.62,92.9,93.49,11836.0,93.0,93.62,92.9,93.49,11836.0
2021-06-29 10:25:00,93.5,93.86,93.3,93.79,26619.0,93.5,93.86,93.3,93.79,26619.0
2021-06-29 10:30:00,93.7,93.74,93.33,93.64,15240.0,93.7,93.74,93.33,93.64,15240.0
2021-06-29 10:35:00,93.66,93.78,93.48,93.6,16342.0,93.66,93.78,93.48,93.6,16342.0
2021-06-29 10:40:00,93.59,93.6,93.0,93.41,21974.0,93.59,93.6,93.0,93.41,21974.0
2021-06-29 10:45:00,93.52,93.55,93.01,93.04,13196.0,93.52,93.55,93.01,93.04,13196.0
2021-06-29 10:50:00,93.08,93.12,92.87,92.95,22847.0,93.08,93.12,92.87,92.95,22847.0
2021-06-29 10:55:00,92.88,93.06,92.54,92.56,27772.0,92.88,93.06,92.54,92.56,27772.0
2021-06-29 11:00:00,92.54,92.79,92.27,92.41,42325.0,92.54,92.79,92.27,92.41,42325.0
2021-06-29 11:05:00,92.34,92.56,92.04,92.05,31869.0,92.34,92.56,92.04,92.05,31869.0
2021-06-29 11:10:00,92.02,92.21,91.88,92.14,31857.0,92.02,92.21,91.88,92.14,31857.0
2021-06-29 11:15:00,92.23,92.47,92.12,92.24,13892.0,92.23,92.47,92.12,92.24,13892.0
2021-06-29 11:20:00,92.2,92.63,92.2,92.59,6414.0,92.2,92.63,92.2,92.59,6414.0
2021-06-29 11:25:00,92.57,92.65,92.42,92.61,9637.0,92.57,92.65,92.42,92.61,9637.0
2021-06-29 11:30:00,92.64,92.68,92.42,92.43,8440.0,92.64,92.68,92.42,92.43,8440.0
2021-06-29 11:35:00,92.37,92.38,92.0,92.08,13572.0,92.37,92.38,92.0,92.08,13572.0
2021-06-29 11:40:00,92.08,92.2,91.95,92.2,11401.0,92.08,92.2,91.95,92.2,11401.0
2021-06-29 11:45:00,92.17,92.27,92.06,92.26,6600.0,92.17,92.27,92.06,92.26,6600.0
2021-06-29 11:50:00,92.26,92.33,91.92,92.04,8787.0,92.26,92.33,91.92,92.04,8787.0
2021-06-29 11:55:00,92.09,92.33,92.09,92.29,21614.0,92.09,92.33,92.09,92.29,21614.0
2021-06-29 12:00:00,92.3,92.56,92.3,92.51,28299.0,92.3,92.56,92.3,92.51,28299.0
2021-06-29 12:05:00,92.57,92.75,92.5,92.75,27527.0,92.57,92.75,92.5,92.75,27527.0
2021-06-29 12:10:00,92.72,92.8,92.57,92.61,7234.0,92.72,92.8,92.57,92.61,7234.0
2021-06-29 12:15:00,92.55,92.75,92.52,92.69,5835.0,92.55,92.75,92.52,92.69,5835.0
2021-06-29 12:20:00,92.69,92.71,92.47,92.66,9386.0,92.69,92.71,92.47,92.66,9386.0
2021-06-29 12:25:00,92.68,92.7,92.6,92.6,6156.0,92.68,92.7,92.6,92.6,6156.0
2021-06-29 12:30:00,92.61,92.68,92.53,92.56,7505.0,92.61,92.68,92.53,92.56,7505.0
2021-06-29 12:35:00,92.58,92.74,92.56,92.71,8429.0,92.58,92.74,92.56,92.71,8429.0
2021-06-29 12:40:00,92.75,92.8,92.6,92.64,5011.0,92.75,92.8,92.6,92.64,5011.0
2021-06-29 12:45:00,92.66,92.66,92.52,92.54,4568.0,92.66,92.66,92.52,92.54,4568.0
2021-06-29 12:50:00,92.5,92.51,92.35,92.46,7970.0,92.5,92.51,92.35,92.46,7970.0
2021-06-29 12:55:00,92.43,92.43,92.14,92.21,7323.0,92.43,92.43,92.14,92.21,7323.0
2021-06-29 13:00:00,92.19,92.39,92.19,92.26,8051.0,92.19,92.39,92.19,92.26,8051.0
2021-06-29 13:05:00,92.25,92.4,92.21,92.4,5605.0,92.25,92.4,92.21,92.4,5605.0
2021-06-29 13:10:00,92.38,92.48,92.25,92.27,8792.0,92.38,92.48,92.25,92.27,8792.0
2021-06-29 13:15:00,92.24,92.26,91.89,92.04,16197.0,92.24,92.26,91.89,92.04,16197.0
2021-06-29 13:20:00,92.04,92.25,91.98,92.25,8845.0,92.04,92.25,91.98,92.25,8845.0
2021-06-29 13:25:00,92.29,92.33,92.2,92.26,8050.0,92.29,92.33,92.2,92.26,8050.0
2021-06-29 13:30:00,92.28,92.35,92.24,92.34,6663.0,92.28,92.35,92.24,92.34,6663.0
2021-06-29 13:35:00,92.31,92.34,92.27,92.33,3543.0,92.31,92.34,92.27,92.33,3543.0
2021-06-29 13:40:00,92.27,92.31,92.19,92.28,6370.0,92.27,92.31,92.19,92.28,6370.0
2021-06-29 13:45:00,92.28,92.34,92.13,92.15,8647.0,92.28,92.34,92.13,92.15,8647.0
2021-06-29 13:50:00,92.11,92.15,91.94,91.96,7213.0,92.11,92.15,91.94,91.96,7213.0
2021-06-29 13:55:00,92.01,92.13,91.96,91.98,6066.0,92.01,92.13,91.96,91.98,6066.0
2021-06-29 14:00:00,92.04,92.15,91.97,92.06,6783.0,92.04,92.15,91.97,92.06,6783.0
2021-06-29 14:05:00,92.11,92.15,92.07,92.15,8051.0,92.11,92.15,92.07,92.15,8051.0
2021-06-29 14:10:00,92.15,92.29,92.14,92.26,8722.0,92.15,92.29,92.14,92.26,8722.0
2021-06-29 14:15:00,92.28,92.28,91.99,92.1,9255.0,92.28,92.28,91.99,92.1,9255.0
2021-06-29 14:20:00,92.09,92.26,92.06,92.22,5798.0,92.09,92.26,92.06,92.22,5798.0
2021-06-29 14:25:00,92.28,92.4,92.22,92.37,5291.0,92.28,92.4,92.22,92.37,5291.0
2021-06-29 14:30:00,92.39,92.45,92.27,92.27,7150.0,92.39,92.45,92.27,92.27,7150.0
2021-06-29 14:35:00,92.22,92.22,92.06,92.14,5007.0,92.22,92.22,92.06,92.14,5007.0
2021-06-29 14:40:00,92.07,92.24,92.0,92.18,10537.0,92.07,92.24,92.0,92.18,10537.0
2021-06-29 14:45:00,92.15,92.19,91.99,92.1,7566.0,92.15,92.19,91.99,92.1,7566.0
2021-06-29 14:50:00,92.12,92.25,92.12,92.25,6848.0,92.12,92.25,92.12,92.25,6848.0
2021-06-29 14:55:00,92.26,92.36,92.24,92.27,8828.0,92.26,92.36,92.24,92.27,8828.0
2021-06-29 15:00:00,92.31,92.56,92.31,92.46,10041.0,92.31,92.56,92.31,92.46,10041.0
2021-06-29 15:05:00,92.5,92.52,92.39,92.48,9558.0,92.5,92.52,92.39,92.48,9558.0
2021-06-29 15:10:00,92.49,92.65,92.42,92.63,30407.0,92.49,92.65,92.42,92.63,30407.0
2021-06-29 15:15:00,92.61,92.67,92.48,92.57,16205.0,92.61,92.67,92.48,92.57,16205.0
2021-06-29 15:20:00,92.54,92.59,92.39,92.56,8264.0,92.54,92.59,92.39,92.56,8264.0
2021-06-29 15:25:00,92.55,92.64,92.42,92.52,19707.0,92.55,92.64,92.42,92.52,19707.0
2021-06-29 15:30:00,92.52,92.8,92.5,92.67,16320.0,92.52,92.8,92.5,92.67,16320.0
2021-06-29 15:35:00,92.7,92.77,92.64,92.69,10642.0,92.7,92.77,92.64,92.69,10642.0
2021-06-29 15:40:00,92.68,92.81,92.68,92.76,13143.0,92.68,92.81,92.68,92.76,13143.0
2021-06-29 15:45:00,92.75,92.78,92.65,92.67,24677.0,92.75,92.78,92.65,92.67,24677.0
2021-06-29 15:50:00,92.69,92.84,92.68,92.74,44312.0,92.69,92.84,92.68,92.74,44312.0
2021-06-29 15:55:00,92.73,92.8,92.59,92.7,61089.0,92.73,92.8,92.59,92.7,61089.0
2021-06-30 09:30:00,91.47,92.37,90.66,90.95,61594.0,91.47,92.37,90.66,90.95,61594.0
2021-06-30 09:35:00,91.06,91.36,90.65,90.97,26366.0,91.06,91.36,90.65,90.97,26366.0
2021-06-30 09:40:00,90.93,91.14,90.4,90.84,45866.0,90.93,91.14,90.4,90.84,45866.0
2021-06-30 09:45:00,90.84,90.97,90.4,90.4,21559.0,90.84,90.97,90.4,90.4,21559.0
2021-06-30 09:50:00,90.42,90.76,90.13,90.67,66796.0,90.42,90.76,90.13,90.67,66796.0
2021-06-30 09:55:00,90.69,90.79,89.9,90.15,76119.0,90.69,90.79,89.9,90.15,76119.0
2021-06-30 10:00:00,90.17,90.37,89.8,90.29,34138.0,90.17,90.37,89.8,90.29,34138.0
2021-06-30 10:05:00,90.28,90.72,90.28,90.53,30917.0,90.28,90.72,90.28,90.53,30917.0
2021-06-30 10:10:00,90.5,90.8,90.29,90.63,17715.0,90.5,90.8,90.29,90.63,17715.0
2021-06-30 10:15:00,90.56,90.7,90.14,90.68,8507.0,90.56,90.7,90.14,90.68,8507.0
2021-06-30 10:20:00,90.66,90.68,90.36,90.56,8448.0,90.66,90.68,90.36,90.56,8448.0
2021-06-30 10:25:00,90.55,90.67,90.21,90.49,12968.0,90.55,90.67,90.21,90.49,12968.0
2021-06-30 10:30:00,90.56,90.81,90.52,90.53,9495.0,90.56,90.81,90.52,90.53,9495.0
2021-06-30 10:35:00,90.59,90.82,90.41,90.56,8192.0,90.59,90.82,90.41,90.56,8192.0
2021-06-30 10:40:00,90.55,90.56,90.31,90.47,8736.0,90.55,90.56,90.31,90.47,8736.0
2021-06-30 10:45:00,90.51,90.67,90.31,90.31,7099.0,90.51,90.67,90.31,90.31,7099.0
2021-06-30 10:50:00,90.34,90.52,90.27,90.5,9559.0,90.34,90.52,90.27,90.5,9559.0
2021-06-30 10:55:00,90.56,90.85,90.55,90.82,8956.0,90.56,90.85,90.55,90.82,8956.0
2021-06-30 11:00:00,90.83,91.16,90.8,91.13,12452.0,90.83,91.16,90.8,91.13,12452.0
2021-06-30 11:05:00,91.18,91.32,91.15,91.24,10399.0,91.18,91.32,91.15,91.24,10399.0
2021-06-30 11:10:00,91.27,91.29,91.05,91.05,7575.0,91.27,91.29,91.05,91.05,7575.0
2021-06-30 11:15:00,91.1,91.34,90.95,90.95,21632.0,91.1,91.34,90.95,90.95,21632.0
2021-06-30 11:20:00,90.95,91.08,90.93,90.97,8777.0,90.95,91.08,90.93,90.97,8777.0
2021-06-30 11:25:00,90.99,91.17,90.95,91.02,23723.0,90.99,91.17,90.95,91.02,23723.0
2021-06-30 11:30:00,91.05,91.12,90.91,91.04,27530.0,91.05,91.12,90.91,91.04,27530.0
2021-06-30 11:35:00,91.03,91.1,90.94,90.99,13437.0,91.03,91.1,90.94,90.99,13437.0
2021-06-30 11:40:00,91.03,91.17,91.03,91.12,1863.0,91.03,91.17,91.03,91.12,1863.0
2021-06-30 11:45:00,91.2,91.41,91.04,91.41,8814.0,91.2,91.41,91.04,91.41,8814.0
2021-06-30 11:50:00,91.5,91.55,91.39,91.51,4533.0,91.5,91.55,91.39,91.51,4533.0
2021-06-30 11:55:00,91.45,91.47,91.4,91.42,1300.0,91.45,91.47,91.4,91.42,1300.0
2021-06-30 12:00:00,91.44,91.46,91.16,91.22,6137.0,91.44,91.46,91.16,91.22,6137.0
2021-06-30 12:05:00,91.22,91.43,91.22,91.32,3526.0,91.22,91.43,91.22,91.32,3526.0
2021-06-30 12:10:00,91.33,91.38,91.3,91.35,2458.0,91.33,91.38,91.3,91.35,2458.0
2021-06-30 12:15:00,91.36,91.39,91.27,91.32,6841.0,91.36,91.39,91.27,91.32,6841.0
2021-06-30 12:20:00,91.31,91.35,91.15,91.22,2131.0,91.31,91.35,91.15,91.22,2131.0
2021-06-30 12:25:00,91.16,91.2,91.05,91.16,3047.0,91.16,91.2,91.05,91.16,3047.0
2021-06-30 12:30:00,91.15,91.32,91.12,91.32,2969.0,91.15,91.32,91.12,91.32,2969.0
2021-06-30 12:35:00,91.3,91.3,91.17,91.19,4534.0,91.3,91.3,91.17,91.19,4534.0
2021-06-30 12:40:00,91.18,91.19,91.13,91.19,3593.0,91.18,91.19,91.13,91.19,3593.0
2021-06-30 12:45:00,91.17,91.17,91.03,91.07,2162.0,91.17,91.17,91.03,91.07,2162.0
2021-06-30 12:50:00,91.07,91.11,91.03,91.11,1900.0,91.07,91.11,91.03,91.11,1900.0
2021-06-30 12:55:00,91.13,91.22,91.07,91.12,3525.0,91.13,91.22,91.07,91.12,3525.0
2021-06-30 13:00:00,91.12,91.29,91.11,91.25,3305.0,91.12,91.29,91.11,91.25,3305.0
2021-06-30 13:05:00,91.24,91.26,91.22,91.26,1719.0,91.24,91.26,91.22,91.26,1719.0
2021-06-30 13:10:00,91.25,91.26,91.17,91.18,3868.0,91.25,91.26,91.17,91.18,3868.0
2021-06-30 13:15:00,91.15,91.27,91.15,91.16,8014.0,91.15,91.27,91.15,91.16,8014.0
2021-06-30 13:20:00,91.17,91.18,90.99,91.03,2939.0,91.17,91.18,90.99,91.03,2939.0
2021-06-30 13:25:00,91.03,91.1,91.01,91.09,2937.0,91.03,91.1,91.01,91.09,2937.0
2021-06-30 13:30:00,91.08,91.08,90.96,90.96,15353.0,91.08,91.08,90.96,90.96,15353.0
2021-06-30 13:35:00,90.94,91.01,90.92,90.92,4401.0,90.94,91.01,90.92,90.92,4401.0
2021-06-30 13:40:00,90.93,90.93,90.79,90.84,7396.0,90.93,90.93,90.79,90.84,7396.0
2021-06-30 13:45:00,90.8,90.85,90.75,90.84,3157.0,90.8,90.85,90.75,90.84,3157.0
2021-06-30 13:50:00,90.85,90.88,90.76,90.81,3526.0,90.85,90.88,90.76,90.81,3526.0
2021-06-30 13:55:00,90.79,90.8,90.75,90.75,2426.0,90.79,90.8,90.75,90.75,2426.0
2021-06-30 14:00:00,90.77,90.94,90.77,90.87,3694.0,90.77,90.94,90.77,90.87,3694.0
2021-06-30 14:05:00,90.84,90.85,90.57,90.67,4994.0,90.84,90.85,90.57,90.67,4994.0
2021-06-30 14:10:00,90.7,90.76,90.64,90.72,2410.0,90.7,90.76,90.64,90.72,2410.0
2021-06-30 14:15:00,90.8,90.89,90.79,90.88,3320.0,90.8,90.89,90.79,90.88,3320.0
2021-06-30 14:20:00,90.8,90.81,90.74,90.74,1200.0,90.8,90.81,90.74,90.74,1200.0
2021-06-30 14:25:00,90.77,90.78,90.65,90.73,8900.0,90.77,90.78,90.65,90.73,8900.0
2021-06-30 14:30:00,90.78,90.82,90.72,90.72,3507.0,90.78,90.82,90.72,90.72,3507.0
2021-06-30 14:35:00,90.74,90.75,90.6,90.66,9757.0,90.74,90.75,90.6,90.66,9757.0
2021-06-30 14:40:00,90.63,90.73,90.61,90.62,5463.0,90.63,90.73,90.61,90.62,5463.0
2021-06-30 14:45:00,90.62,90.62,90.56,90.59,12560.0,90.62,90.62,90.56,90.59,12560.0
2021-06-30 14:50:00,90.56,90.6,90.43,90.6,4422.0,90.56,90.6,90.43,90.6,4422.0
2021-06-30 14:55:00,90.61,90.66,90.56,90.63,5998.0,90.61,90.66,90.56,90.63,5998.0
2021-06-30 15:00:00,90.62,90.65,90.52,90.52,8798.0,90.62,90.65,90.52,90.52,8798.0
2021-06-30 15:05:00,90.53,90.59,90.47,90.58,9962.0,90.53,90.59,90.47,90.58,9962.0
2021-06-30 15:10:00,90.59,90.62,90.45,90.45,8779.0,90.59,90.62,90.45,90.45,8779.0
2021-06-30 15:15:00,90.44,90.46,90.34,90.37,10086.0,90.44,90.46,90.34,90.37,10086.0
2021-06-30 15:20:00,90.38,90.48,90.37,90.48,4901.0,90.38,90.48,90.37,90.48,4901.0
2021-06-30 15:25:00,90.48,90.53,90.45,90.51,4741.0,90.48,90.53,90.45,90.51,4741.0
2021-06-30 15:30:00,90.49,90.57,90.42,90.51,14152.0,90.49,90.57,90.42,90.51,14152.0
2021-06-30 15:35:00,90.51,90.51,90.39,90.42,7978.0,90.51,90.51,90.39,90.42,7978.0
2021-06-30 15:40:00,90.44,90.55,90.43,90.54,16816.0,90.44,90.55,90.43,90.54,16816.0
2021-06-30 15:45:00,90.55,90.65,90.48,90.48,20322.0,90.55,90.65,90.48,90.48,20322.0
2021-06-30 15:50:00,90.48,90.8,90.47,90.65,95903.0,90.48,90.8,90.47,90.65,95903.0
2021-06-30 15:55:00,90.64,90.65,90.46,90.47,98758.0,90.64,90.65,90.46,90.47,98758.0
2021-07-01 09:30:00,91.26,91.32,90.42,90.97,80841.0,91.26,91.32,90.42,90.97,80841.0
2021-07-01 09:35:00,91.1,91.28,90.88,91.28,22125.0,91.1,91.28,90.88,91.28,22125.0
2021-07-01 09:40:00,91.33,91.49,90.84,91.04,47136.0,91.33,91.49,90.84,91.04,47136.0
2021-07-01 09:45:00,91.02,91.1,90.3,90.31,52262.0,91.02,91.1,90.3,90.31,52262.0
2021-07-01 09:50:00,90.37,90.44,89.87,89.89,31680.0,90.37,90.44,89.87,89.89,31680.0
2021-07-01 09:55:00,89.9,90.06,89.39,90.05,26371.0,89.9,90.06,89.39,90.05,26371.0
2021-07-01 10:00:00,89.98,90.01,89.5,89.78,13992.0,89.98,90.01,89.5,89.78,13992.0
2021-07-01 10:05:00,89.85,90.23,89.71,90.21,21933.0,89.85,90.23,89.71,90.21,21933.0
2021-07-01 10:10:00,90.19,90.42,90.09,90.33,10782.0,90.19,90.42,90.09,90.33,10782.0
2021-07-01 10:15:00,90.4,90.4,89.95,90.06,7816.0,90.4,90.4,89.95,90.06,7816.0
2021-07-01 10:20:00,90.04,90.05,89.71,90.0,8368.0,90.04,90.05,89.71,90.0,8368.0
2021-07-01 10:25:00,90.02,90.06,89.71,90.0,12541.0,90.02,90.06,89.71,90.0,12541.0
2021-07-01 10:30:00,89.96,90.23,89.96,90.23,8469.0,89.96,90.23,89.96,90.23,8469.0
2021-07-01 10:35:00,90.17,90.3,90.08,90.08,6414.0,90.17,90.3,90.08,90.08,6414.0
2021-07-01 10:40:00,90.09,90.12,89.81,89.91,4384.0,90.09,90.12,89.81,89.91,4384.0
2021-07-01 10:45:00,89.88,89.88,89.69,89.69,4988.0,89.88,89.88,89.69,89.69,4988.0
2021-07-01 10:50:00,89.68,89.93,89.65,89.91,12057.0,89.68,89.93,89.65,89.91,12057.0
2021-07-01 10:55:00,90.0,90.01,89.78,89.88,5891.0,90.0,90.01,89.78,89.88,5891.0
2021-07-01 11:00:00,89.86,89.95,89.83,89.9,6162.0,89.86,89.95,89.83,89.9,6162.0
2021-07-01 11:05:00,89.87,90.03,89.78,89.79,5921.0,89.87,90.03,89.78,89.79,5921.0
2021-07-01 11:10:00,89.76,89.83,89.54,89.6,11517.0,89.76,89.83,89.54,89.6,11517.0
2021-07-01 11:15:00,89.72,89.78,89.45,89.47,13623.0,89.72,89.78,89.45,89.47,13623.0
2021-07-01 11:20:00,89.52,89.59,89.03,89.15,23038.0,89.52,89.59,89.03,89.15,23038.0
2021-07-01 11:25:00,89.2,89.38,89.15,89.33,10551.0,89.2,89.38,89.15,89.33,10551.0
2021-07-01 11:30:00,89.34,89.55,89.34,89.53,8183.0,89.34,89.55,89.34,89.53,8183.0
2021-07-01 11:35:00,89.57,89.72,89.4,89.48,8485.0,89.57,89.72,89.4,89.48,8485.0
2021-07-01 11:40:00,89.44,89.64,89.44,89.6,8168.0,89.44,89.64,89.44,89.6,8168.0
2021-07-01 11:45:00,89.56,89.81,89.5,89.79,7456.0,89.56,89.81,89.5,89.79,7456.0
2021-07-01 11:50:00,89.82,90.0,89.79,90.0,7812.0,89.82,90.0,89.79,90.0,7812.0
2021-07-01 11:55:00,90.03,90.14,89.96,90.04,4375.0,90.03,90.14,89.96,90.04,4375.0
2021-07-01 12:00:00,90.11,90.11,89.81,89.92,5700.0,90.11,90.11,89.81,89.92,5700.0
2021-07-01 12:05:00,89.92,90.0,89.92,89.97,1600.0,89.92,90.0,89.92,89.97,1600.0
2021-07-01 12:10:00,90.0,90.0,89.91,89.99,3100.0,90.0,90.0,89.91,89.99,3100.0
2021-07-01 12:15:00,90.03,90.06,89.92,89.92,3449.0,90.03,90.06,89.92,89.92,3449.0
2021-07-01 12:20:00,89.81,89.95,89.78,89.92,4909.0,89.81,89.95,89.78,89.92,4909.0
2021-07-01 12:25:00,89.95,90.01,89.95,90.0,4476.0,89.95,90.01,89.95,90.0,4476.0
2021-07-01 12:30:00,89.98,90.12,89.98,90.09,3288.0,89.98,90.12,89.98,90.09,3288.0
2021-07-01 12:35:00,90.09,90.14,89.97,89.99,6410.0,90.09,90.14,89.97,89.99,6410.0
2021-07-01 12:40:00,89.98,90.07,89.94,90.03,1700.0,89.98,90.07,89.94,90.03,1700.0
2021-07-01 12:45:00,90.06,90.16,89.98,90.16,3416.0,90.06,90.16,89.98,90.16,3416.0
2021-07-01 12:50:00,90.13,90.14,89.96,90.0,5191.0,90.13,90.14,89.96,90.0,5191.0
2021-07-01 12:55:00,90.03,90.05,89.9,89.9,2313.0,90.03,90.05,89.9,89.9,2313.0
2021-07-01 13:00:00,89.89,89.89,89.77,89.84,2713.0,89.89,89.89,89.77,89.84,2713.0
2021-07-01 13:05:00,89.81,89.87,89.68,89.83,2718.0,89.81,89.87,89.68,89.83,2718.0
2021-07-01 13:10:00,89.86,89.86,89.71,89.86,5935.0,89.86,89.86,89.71,89.86,5935.0
2021-07-01 13:15:00,89.88,90.04,89.88,90.01,5041.0,89.88,90.04,89.88,90.01,5041.0
2021-07-01 13:20:00,90.0,90.32,90.0,90.31,7234.0,90.0,90.32,90.0,90.31,7234.0
2021-07-01 13:25:00,90.3,90.34,90.24,90.29,3726.0,90.3,90.34,90.24,90.29,3726.0
2021-07-01 13:30:00,90.28,90.5,90.24,90.5,5294.0,90.28,90.5,90.24,90.5,5294.0
2021-07-01 13:35:00,90.6,90.67,90.47,90.48,9148.0,90.6,90.67,90.47,90.48,9148.0
2021-07-01 13:40:00,90.48,90.54,90.42,90.43,4394.0,90.48,90.54,90.42,90.43,4394.0
2021-07-01 13:45:00,90.44,90.44,90.34,90.41,2895.0,90.44,90.44,90.34,90.41,2895.0
2021-07-01 13:50:00,90.41,90.46,90.32,90.44,2400.0,90.41,90.46,90.32,90.44,2400.0
2021-07-01 13:55:00,90.43,90.45,90.37,90.37,5400.0,90.43,90.45,90.37,90.37,5400.0
2021-07-01 14:00:00,90.3,90.3,90.08,90.13,14544.0,90.3,90.3,90.08,90.13,14544.0
2021-07-01 14:05:00,90.22,90.44,90.2,90.41,3900.0,90.22,90.44,90.2,90.41,3900.0
2021-07-01 14:10:00,90.4,90.41,90.34,90.38,2137.0,90.4,90.41,90.34,90.38,2137.0
2021-07-01 14:15:00,90.42,90.47,90.37,90.37,2349.0,90.42,90.47,90.37,90.37,2349.0
2021-07-01 14:20:00,90.38,90.47,90.38,90.43,2400.0,90.38,90.47,90.38,90.43,2400.0
2021-07-01 14:25:00,90.51,90.52,90.41,90.49,5970.0,90.51,90.52,90.41,90.49,5970.0
2021-07-01 14:30:00,90.49,90.5,90.38,90.41,7323.0,90.49,90.5,90.38,90.41,7323.0
2021-07-01 14:35:00,90.47,90.47,90.28,90.36,5787.0,90.47,90.47,90.28,90.36,5787.0
2021-07-01 14:40:00,90.35,90.4,90.29,90.33,3815.0,90.35,90.4,90.29,90.33,3815.0
2021-07-01 14:45:00,90.34,90.35,90.21,90.21,4277.0,90.34,90.35,90.21,90.21,4277.0
2021-07-01 14:50:00,90.25,90.25,90.18,90.22,5994.0,90.25,90.25,90.18,90.22,5994.0
2021-07-01 14:55:00,90.22,90.22,90.14,90.14,3480.0,90.22,90.22,90.14,90.14,3480.0
2021-07-01 15:00:00,90.15,90.2,90.1,90.1,6398.0,90.15,90.2,90.1,90.1,6398.0
2021-07-01 15:05:00,90.1,90.11,90.01,90.02,13210.0,90.1,90.11,90.01,90.02,13210.0
2021-07-01 15:10:00,90.01,90.06,89.96,90.02,10313.0,90.01,90.06,89.96,90.02,10313.0
2021-07-01 15:15:00,90.0,90.03,89.89,89.96,5671.0,90.0,90.03,89.89,89.96,5671.0
2021-07-01 15:20:00,89.96,90.0,89.91,89.96,5826.0,89.96,90.0,89.91,89.96,5826.0
2021-07-01 15:25:00,89.94,90.04,89.94,90.0,6304.0,89.94,90.04,89.94,90.0,6304.0
2021-07-01 15:30:00,90.03,90.24,90.03,90.23,42140.0,90.03,90.24,90.03,90.23,42140.0
2021-07-01 15:35:00,90.22,90.23,90.08,90.14,21736.0,90.22,90.23,90.08,90.14,21736.0
2021-07-01 15:40:00,90.15,90.17,90.03,90.06,10175.0,90.15,90.17,90.03,90.06,10175.0
2021-07-01 15:45:00,90.06,90.16,89.88,90.13,26373.0,90.06,90.16,89.88,90.13,26373.0
2021-07-01 15:50:00,90.14,90.15,89.86,90.1,35384.0,90.14,90.15,89.86,90.1,35384.0
2021-07-01 15:55:00,90.13,90.21,90.02,90.16,49138.0,90.13,90.21,90.02,90.16,49138.0
2021-07-02 09:30:00,89.77,90.27,89.64,89.9,32456.0,89.77,90.27,89.64,89.9,32456.0
2021-07-02 09:35:00,89.88,90.79,89.7,90.71,15066.0,89.88,90.79,89.7,90.71,15066.0
2021-07-02 09:40:00,90.69,90.94,90.62,90.87,8011.0,90.69,90.94,90.62,90.87,8011.0
2021-07-02 09:45:00,90.82,91.44,90.53,91.44,21132.0,90.82,91.44,90.53,91.44,21132.0
2021-07-02 09:50:00,91.36,91.43,91.01,91.01,27516.0,91.36,91.43,91.01,91.01,27516.0
2021-07-02 09:55:00,91.03,91.2,90.8,90.95,22500.0,91.03,91.2,90.8,90.95,22500.0
2021-07-02 10:00:00,90.92,91.45,90.87,91.23,14837.0,90.92,91.45,90.87,91.23,14837.0
2021-07-02 10:05:00,91.1,91.5,91.06,91.08,8789.0,91.1,91.5,91.06,91.08,8789.0
2021-07-02 10:10:00,91.1,91.19,90.82,90.84,5923.0,91.1,91.19,90.82,90.84,5923.0
2021-07-02 10:15:00,90.86,91.0,90.57,90.63,5508.0,90.86,91.0,90.57,90.63,5508.0
2021-07-02 10:20:00,90.77,90.98,90.64,90.98,4005.0,90.77,90.98,90.64,90.98,4005.0
2021-07-02 10:25:00,90.98,91.05,90.7,90.72,4007.0,90.98,91.05,90.7,90.72,4007.0
2021-07-02 10:30:00,90.69,91.05,90.59,91.01,15792.0,90.69,91.05,90.59,91.01,15792.0
2021-07-02 10:35:00,91.24,91.36,91.07,91.35,10907.0,91.24,91.36,91.07,91.35,10907.0
2021-07-02 10:40:00,91.36,91.36,91.1,91.11,7689.0,91.36,91.36,91.1,91.11,7689.0
2021-07-02 10:45:00,91.17,91.22,91.1,91.12,4150.0,91.17,91.22,91.1,91.12,4150.0
2021-07-02 10:50:00,91.13,91.23,91.0,91.12,3834.0,91.13,91.23,91.0,91.12,3834.0
2021-07-02 10:55:00,91.11,91.17,91.06,91.11,60992.0,91.11,91.17,91.06,91.11,60992.0
2021-07-02 11:00:00,91.11,91.37,91.11,91.29,13318.0,91.11,91.37,91.11,91.29,13318.0
2021-07-02 11:05:00,91.35,91.66,91.33,91.58,22873.0,91.35,91.66,91.33,91.58,22873.0
2021-07-02 11:10:00,91.55,91.55,91.19,91.19,10110.0,91.55,91.55,91.19,91.19,10110.0
2021-07-02 11:15:00,91.2,91.27,91.08,91.13,10235.0,91.2,91.27,91.08,91.13,10235.0
2021-07-02 11:20:00,91.15,91.16,90.9,91.11,18611.0,91.15,91.16,90.9,91.11,18611.0
2021-07-02 11:25:00,91.08,91.22,90.77,90.8,31650.0,91.08,91.22,90.77,90.8,31650.0
2021-07-02 11:30:00,90.83,90.88,90.63,90.71,11803.0,90.83,90.88,90.63,90.71,11803.0
2021-07-02 11:35:00,90.76,90.85,90.69,90.83,12121.0,90.76,90.85,90.69,90.83,12121.0
2021-07-02 11:40:00,90.81,91.07,90.79,91.06,11784.0,90.81,91.07,90.79,91.06,11784.0
2021-07-02 11:45:00,91.01,91.21,91.01,91.1,7026.0,91.01,91.21,91.01,91.1,7026.0
2021-07-02 11:50:00,91.1,91.25,91.05,91.09,9233.0,91.1,91.25,91.05,91.09,9233.0
2021-07-02 11:55:00,91.15,91.26,91.15,91.23,3268.0,91.15,91.26,91.15,91.23,3268.0
2021-07-02 12:00:00,91.24,91.53,91.24,91.41,9372.0,91.24,91.53,91.24,91.41,9372.0
2021-07-02 12:05:00,91.41,91.51,91.21,91.26,2919.0,91.41,91.51,91.21,91.26,2919.0
2021-07-02 12:10:00,91.25,91.25,91.1,91.15,3778.0,91.25,91.25,91.1,91.15,3778.0
2021-07-02 12:15:00,91.18,91.18,90.95,90.95,6658.0,91.18,91.18,90.95,90.95,6658.0
2021-07-02 12:20:00,90.99,91.07,90.79,90.79,4817.0,90.99,91.07,90.79,90.79,4817.0
2021-07-02 12:25:00,90.79,90.92,90.78,90.83,1400.0,90.79,90.92,90.78,90.83,1400.0
2021-07-02 12:30:00,90.82,90.89,90.77,90.86,7550.0,90.82,90.89,90.77,90.86,7550.0
2021-07-02 12:35:00,90.86,90.92,90.81,90.84,3608.0,90.86,90.92,90.81,90.84,3608.0
2021-07-02 12:40:00,90.86,90.89,90.81,90.89,4429.0,90.86,90.89,90.81,90.89,4429.0
2021-07-02 12:45:00,90.88,90.89,90.78,90.85,3905.0,90.88,90.89,90.78,90.85,3905.0
2021-07-02 12:50:00,90.8,91.0,90.79,90.96,5696.0,90.8,91.0,90.79,90.96,5696.0
2021-07-02 12:55:00,90.98,90.98,90.87,90.91,3166.0,90.98,90.98,90.87,90.91,3166.0
2021-07-02 13:00:00,90.93,90.99,90.87,90.87,2279.0,90.93,90.99,90.87,90.87,2279.0
2021-07-02 13:05:00,90.84,90.91,90.82,90.84,1800.0,90.84,90.91,90.82,90.84,1800.0
2021-07-02 13:10:00,90.85,91.06,90.84,91.06,3890.0,90.85,91.06,90.84,91.06,3890.0
2021-07-02 13:15:00,91.09,91.09,90.95,91.03,2470.0,91.09,91.09,90.95,91.03,2470.0
2021-07-02 13:20:00,91.05,91.05,90.92,91.05,6378.0,91.05,91.05,90.92,91.05,6378.0
2021-07-02 13:25:00,91.1,91.15,91.05,91.08,5477.0,91.1,91.15,91.05,91.08,5477.0
2021-07-02 13:30:00,91.1,91.17,91.08,91.17,1866.0,91.1,91.17,91.08,91.17,1866.0
2021-07-02 13:35:00,91.15,91.18,91.07,91.15,2891.0,91.15,91.18,91.07,91.15,2891.0
2021-07-02 13:40:00,91.1,91.14,91.08,91.12,2958.0,91.1,91.14,91.08,91.12,2958.0
2021-07-02 13:45:00,91.13,91.13,90.97,90.97,3983.0,91.13,91.13,90.97,90.97,3983.0
2021-07-02 13:50:00,90.97,90.97,90.75,90.75,6334.0,90.97,90.97,90.75,90.75,6334.0
2021-07-02 13:55:00,90.81,90.81,90.75,90.78,2535.0,90.81,90.81,90.75,90.78,2535.0
2021-07-02 14:00:00,90.71,90.75,90.65,90.7,5933.0,90.71,90.75,90.65,90.7,5933.0
2021-07-02 14:05:00,90.7,90.74,90.65,90.73,7129.0,90.7,90.74,90.65,90.73,7129.0
2021-07-02 14:10:00,90.73,90.75,90.69,90.73,4409.0,90.73,90.75,90.69,90.73,4409.0
2021-07-02 14:15:00,90.65,90.69,90.61,90.64,6748.0,90.65,90.69,90.61,90.64,6748.0
2021-07-02 14:20:00,90.64,90.75,90.64,90.71,8490.0,90.64,90.75,90.64,90.71,8490.0
2021-07-02 14:25:00,90.7,90.8,90.7,90.75,2854.0,90.7,90.8,90.7,90.75,2854.0
2021-07-02 14:30:00,90.73,90.75,90.67,90.71,8525.0,90.73,90.75,90.67,90.71,8525.0
2021-07-02 14:35:00,90.74,90.77,90.63,90.66,4226.0,90.74,90.77,90.63,90.66,4226.0
2021-07-02 14:40:00,90.67,90.69,90.58,90.6,3962.0,90.67,90.69,90.58,90.6,3962.0
2021-07-02 14:45:00,90.58,90.78,90.58,90.75,6627.0,90.58,90.78,90.58,90.75,6627.0
2021-07-02 14:50:00,90.77,90.9,90.77,90.82,6959.0,90.77,90.9,90.77,90.82,6959.0
2021-07-02 14:55:00,90.84,90.87,90.79,90.87,3067.0,90.84,90.87,90.79,90.87,3067.0
2021-07-02 15:00:00,90.85,90.95,90.81,90.9,4018.0,90.85,90.95,90.81,90.9,4018.0
2021-07-02 15:05:00,90.89,90.96,90.86,90.95,4499.0,90.89,90.96,90.86,90.95,4499.0
2021-07-02 15:10:00,90.96,90.98,90.77,90.84,4324.0,90.96,90.98,90.77,90.84,4324.0
2021-07-02 15:15:00,90.87,90.87,90.81,90.82,2500.0,90.87,90.87,90.81,90.82,2500.0
2021-07-02 15:20:00,90.86,90.87,90.76,90.87,4420.0,90.86,90.87,90.76,90.87,4420.0
2021-07-02 15:25:00,90.85,90.94,90.84,90.92,4053.0,90.85,90.94,90.84,90.92,4053.0
2021-07-02 15:30:00,90.93,91.03,90.93,90.98,7309.0,90.93,91.03,90.93,90.98,7309.0
2021-07-02 15:35:00,90.97,91.01,90.89,90.9,7942.0,90.97,91.01,90.89,90.9,7942.0
2021-07-02 15:40:00,90.91,90.91,90.72,90.76,5911.0,90.91,90.91,90.72,90.76,5911.0
2021-07-02 15:45:00,90.78,90.85,90.77,90.78,11767.0,90.78,90.85,90.77,90.78,11767.0
2021-07-02 15:50:00,90.8,90.87,90.67,90.71,27429.0,90.8,90.87,90.67,90.71,27429.0
2021-07-02 15:55:00,90.73,90.82,90.58,90.82,56943.0,90.73,90.82,90.58,90.82,56943.0
2021-07-06 09:30:00,91.24,91.49,90.6,90.6,36198.0,91.24,91.49,90.6,90.6,36198.0
2021-07-06 09:35:00,90.65,90.74,90.2,90.47,27874.0,90.65,90.74,90.2,90.47,27874.0
2021-07-06 09:40:00,90.46,90.5,89.72,89.75,27454.0,90.46,90.5,89.72,89.75,27454.0
2021-07-06 09:45:00,89.74,89.93,89.4,89.71,21228.0,89.74,89.93,89.4,89.71,21228.0
2021-07-06 09:50:00,89.68,89.76,89.49,89.56,8835.0,89.68,89.76,89.49,89.56,8835.0
2021-07-06 09:55:00,89.64,89.7,89.51,89.54,2977.0,89.64,89.7,89.51,89.54,2977.0
2021-07-06 10:00:00,89.52,89.81,89.46,89.71,14304.0,89.52,89.81,89.46,89.71,14304.0
2021-07-06 10:05:00,89.64,89.77,89.4,89.46,9892.0,89.64,89.77,89.4,89.46,9892.0
2021-07-06 10:10:00,89.38,89.47,89.14,89.28,21200.0,89.38,89.47,89.14,89.28,21200.0
2021-07-06 10:15:00,89.39,89.79,89.34,89.76,13228.0,89.39,89.79,89.34,89.76,13228.0
2021-07-06 10:20:00,89.78,90.1,89.71,89.71,11117.0,89.78,90.1,89.71,89.71,11117.0
2021-07-06 10:25:00,89.7,89.72,89.52,89.69,5275.0,89.7,89.72,89.52,89.69,5275.0
2021-07-06 10:30:00,89.77,89.85,89.69,89.71,36562.0,89.77,89.85,89.69,89.71,36562.0
2021-07-06 10:35:00,89.77,90.12,89.62,90.12,11367.0,89.77,90.12,89.62,90.12,11367.0
2021-07-06 10:40:00,90.1,90.66,90.07,90.61,18246.0,90.1,90.66,90.07,90.61,18246.0
2021-07-06 10:45:00,90.59,91.06,90.59,91.0,12387.0,90.59,91.06,90.59,91.0,12387.0
2021-07-06 10:50:00,90.98,91.31,90.96,91.2,16170.0,90.98,91.31,90.96,91.2,16170.0
2021-07-06 10:55:00,91.19,91.59,91.19,91.38,25140.0,91.19,91.59,91.19,91.38,25140.0
2021-07-06 11:00:00,91.38,91.38,91.15,91.28,28552.0,91.38,91.38,91.15,91.28,28552.0
2021-07-06 11:05:00,91.26,91.98,91.26,91.97,41105.0,91.26,91.98,91.26,91.97,41105.0
2021-07-06 11:10:00,91.97,92.25,91.97,92.19,58115.0,91.97,92.25,91.97,92.19,58115.0
2021-07-06 11:15:00,92.2,92.42,91.96,92.07,28604.0,92.2,92.42,91.96,92.07,28604.0
2021-07-06 11:20:00,92.12,92.37,92.06,92.25,39163.0,92.12,92.37,92.06,92.25,39163.0
2021-07-06 11:25:00,92.25,92.31,92.09,92.31,17174.0,92.25,92.31,92.09,92.31,17174.0
2021-07-06 11:30:00,92.3,92.6,92.2,92.56,44308.0,92.3,92.6,92.2,92.56,44308.0
2021-07-06 11:35:00,92.55,92.65,92.45,92.48,31562.0,92.55,92.65,92.45,92.48,31562.0
2021-07-06 11:40:00,92.52,92.65,92.24,92.37,13894.0,92.52,92.65,92.24,92.37,13894.0
2021-07-06 11:45:00,92.37,92.52,92.16,92.21,15302.0,92.37,92.52,92.16,92.21,15302.0
2021-07-06 11:50:00,92.23,92.28,91.95,92.02,10956.0,92.23,92.28,91.95,92.02,10956.0
2021-07-06 11:55:00,92.03,92.08,91.88,92.0,17237.0,92.03,92.08,91.88,92.0,17237.0
2021-07-06 12:00:00,91.95,91.95,91.5,91.5,16716.0,91.95,91.95,91.5,91.5,16716.0
2021-07-06 12:05:00,91.53,91.53,91.0,91.0,24167.0,91.53,91.53,91.0,91.0,24167.0
2021-07-06 12:10:00,91.02,91.2,90.92,91.07,11080.0,91.02,91.2,90.92,91.07,11080.0
2021-07-06 12:15:00,91.1,91.12,90.68,90.74,20188.0,91.1,91.12,90.68,90.74,20188.0
2021-07-06 12:20:00,90.74,91.06,90.72,90.99,13206.0,90.74,91.06,90.72,90.99,13206.0
2021-07-06 12:25:00,90.96,91.08,90.82,91.03,8070.0,90.96,91.08,90.82,91.03,8070.0
2021-07-06 12:30:00,90.97,91.08,90.9,91.04,5071.0,90.97,91.08,90.9,91.04,5071.0
2021-07-06 12:35:00,91.08,91.08,90.89,91.0,4765.0,91.08,91.08,90.89,91.0,4765.0
2021-07-06 12:40:00,90.99,91.03,90.83,90.96,6153.0,90.99,91.03,90.83,90.96,6153.0
2021-07-06 12:45:00,90.89,90.99,90.84,90.99,4610.0,90.89,90.99,90.84,90.99,4610.0
2021-07-06 12:50:00,91.0,91.07,90.99,91.02,4000.0,91.0,91.07,90.99,91.02,4000.0
2021-07-06 12:55:00,91.05,91.2,91.02,91.2,3927.0,91.05,91.2,91.02,91.2,3927.0
2021-07-06 13:00:00,91.27,91.28,90.9,90.94,11528.0,91.27,91.28,90.9,90.94,11528.0
2021-07-06 13:05:00,90.95,91.36,90.84,91.31,20556.0,90.95,91.36,90.84,91.31,20556.0
2021-07-06 13:10:00,91.28,91.42,91.25,91.41,9326.0,91.28,91.42,91.25,91.41,9326.0
2021-07-06 13:15:00,91.41,91.6,91.38,91.56,7271.0,91.41,91.6,91.38,91.56,7271.0
2021-07-06 13:20:00,91.48,91.48,91.29,91.36,7445.0,91.48,91.48,91.29,91.36,7445.0
2021-07-06 13:25:00,91.43,91.44,91.37,91.43,2131.0,91.43,91.44,91.37,91.43,2131.0
2021-07-06 13:30:00,91.45,91.49,91.35,91.4,8077.0,91.45,91.49,91.35,91.4,8077.0
2021-07-06 13:35:00,91.4,91.56,91.38,91.56,5780.0,91.4,91.56,91.38,91.56,5780.0
2021-07-06 13:40:00,91.57,91.81,91.57,91.69,22125.0,91.57,91.81,91.57,91.69,22125.0
2021-07-06 13:45:00,91.68,91.69,91.6,91.6,3378.0,91.68,91.69,91.6,91.6,3378.0
2021-07-06 13:50:00,91.62,91.68,91.61,91.65,2709.0,91.62,91.68,91.61,91.65,2709.0
2021-07-06 13:55:00,91.63,91.75,91.5,91.75,7072.0,91.63,91.75,91.5,91.75,7072.0
2021-07-06 14:00:00,91.73,91.73,91.51,91.54,4220.0,91.73,91.73,91.51,91.54,4220.0
2021-07-06 14:05:00,91.52,91.55,91.5,91.51,4956.0,91.52,91.55,91.5,91.51,4956.0
2021-07-06 14:10:00,91.52,91.59,91.46,91.57,6382.0,91.52,91.59,91.46,91.57,6382.0
2021-07-06 14:15:00,91.52,91.68,91.52,91.65,5315.0,91.52,91.68,91.52,91.65,5315.0
2021-07-06 14:20:00,91.66,91.69,91.59,91.66,6601.0,91.66,91.69,91.59,91.66,6601.0
2021-07-06 14:25:00,91.63,91.64,91.52,91.62,3700.0,91.63,91.64,91.52,91.62,3700.0
2021-07-06 14:30:00,91.65,91.8,91.65,91.75,9076.0,91.65,91.8,91.65,91.75,9076.0
2021-07-06 14:35:00,91.77,91.77,91.64,91.73,11703.0,91.77,91.77,91.64,91.73,11703.0
2021-07-06 14:40:00,91.64,91.7,91.6,91.64,4563.0,91.64,91.7,91.6,91.64,4563.0
2021-07-06 14:45:00,91.69,91.78,91.69,91.78,3722.0,91.69,91.78,91.69,91.78,3722.0
2021-07-06 14:50:00,91.77,91.78,91.57,91.59,7633.0,91.77,91.78,91.57,91.59,7633.0
2021-07-06 14:55:00,91.62,91.62,91.41,91.41,3553.0,91.62,91.62,91.41,91.41,3553.0
2021-07-06 15:00:00,91.43,91.51,91.39,91.47,5132.0,91.43,91.51,91.39,91.47,5132.0
2021-07-06 15:05:00,91.42,91.48,91.3,91.35,5134.0,91.42,91.48,91.3,91.35,5134.0
2021-07-06 15:10:00,91.41,91.52,91.39,91.41,4658.0,91.41,91.52,91.39,91.41,4658.0
2021-07-06 15:15:00,91.37,91.47,91.36,91.46,2908.0,91.37,91.47,91.36,91.46,2908.0
2021-07-06 15:20:00,91.47,91.5,91.43,91.48,3954.0,91.47,91.5,91.43,91.48,3954.0
2021-07-06 15:25:00,91.47,91.54,91.44,91.48,4750.0,91.47,91.54,91.44,91.48,4750.0
2021-07-06 15:30:00,91.49,91.59,91.49,91.57,6280.0,91.49,91.59,91.49,91.57,6280.0
2021-07-06 15:35:00,91.58,91.59,91.3,91.3,7301.0,91.58,91.59,91.3,91.3,7301.0
2021-07-06 15:40:00,91.27,91.4,91.26,91.39,9469.0,91.27,91.4,91.26,91.39,9469.0
2021-07-06 15:45:00,91.38,91.42,91.27,91.29,11783.0,91.38,91.42,91.27,91.29,11783.0
2021-07-06 15:50:00,91.31,91.45,91.26,91.29,30986.0,91.31,91.45,91.26,91.29,30986.0
2021-07-06 15:55:00,91.3,91.34,91.18,91.21,77640.0,91.3,91.34,91.18,91.21,77640.0
2021-07-07 09:30:00,92.08,92.37,91.6,92.12,64677.0,92.08,92.37,91.6,92.12,64677.0
2021-07-07 09:35:00,92.29,92.29,91.68,91.72,39807.0,92.29,92.29,91.68,91.72,39807.0
2021-07-07 09:40:00,91.68,94.08,91.5,93.89,117601.0,91.68,94.08,91.5,93.89,117601.0
2021-07-07 09:45:00,93.87,93.87,93.0,93.23,48876.0,93.87,93.87,93.0,93.23,48876.0
2021-07-07 09:50:00,93.1,93.42,92.75,93.11,27742.0,93.1,93.42,92.75,93.11,27742.0
2021-07-07 09:55:00,93.17,93.35,92.86,92.86,25012.0,93.17,93.35,92.86,92.86,25012.0
2021-07-07 10:00:00,92.87,93.19,92.75,92.86,55767.0,92.87,93.19,92.75,92.86,55767.0
2021-07-07 10:05:00,92.81,93.3,92.68,92.87,60479.0,92.81,93.3,92.68,92.87,60479.0
2021-07-07 10:10:00,92.88,93.36,92.69,93.31,33327.0,92.88,93.36,92.69,93.31,33327.0
2021-07-07 10:15:00,93.28,93.54,92.75,93.32,43044.0,93.28,93.54,92.75,93.32,43044.0
2021-07-07 10:20:00,93.24,93.25,92.05,92.24,44909.0,93.24,93.25,92.05,92.24,44909.0
2021-07-07 10:25:00,92.17,92.21,91.25,91.36,35969.0,92.17,92.21,91.25,91.36,35969.0
2021-07-07 10:30:00,91.31,91.55,91.2,91.51,20083.0,91.31,91.55,91.2,91.51,20083.0
2021-07-07 10:35:00,91.51,91.51,90.86,91.15,26328.0,91.51,91.51,90.86,91.15,26328.0
2021-07-07 10:40:00,91.12,91.32,90.78,90.87,20786.0,91.12,91.32,90.78,90.87,20786.0
2021-07-07 10:45:00,90.86,91.58,90.86,91.44,24518.0,90.86,91.58,90.86,91.44,24518.0
2021-07-07 10:50:00,91.41,91.77,91.41,91.77,21565.0,91.41,91.77,91.41,91.77,21565.0
2021-07-07 10:55:00,91.7,91.83,91.31,91.48,15913.0,91.7,91.83,91.31,91.48,15913.0
2021-07-07 11:00:00,91.42,91.59,91.3,91.37,11461.0,91.42,91.59,91.3,91.37,11461.0
2021-07-07 11:05:00,91.37,91.43,90.98,91.06,31684.0,91.37,91.43,90.98,91.06,31684.0
2021-07-07 11:10:00,91.03,91.45,90.84,91.33,26912.0,91.03,91.45,90.84,91.33,26912.0
2021-07-07 11:15:00,91.33,91.49,91.16,91.39,8446.0,91.33,91.49,91.16,91.39,8446.0
2021-07-07 11:20:00,91.38,91.4,90.81,91.05,7014.0,91.38,91.4,90.81,91.05,7014.0
2021-07-07 11:25:00,91.0,91.09,90.4,90.59,21946.0,91.0,91.09,90.4,90.59,21946.0
2021-07-07 11:30:00,90.64,90.64,90.44,90.58,14121.0,90.64,90.64,90.44,90.58,14121.0
2021-07-07 11:35:00,90.6,90.96,90.6,90.91,18263.0,90.6,90.96,90.6,90.91,18263.0
2021-07-07 11:40:00,90.92,91.22,90.88,91.18,10027.0,90.92,91.22,90.88,91.18,10027.0
2021-07-07 11:45:00,91.11,91.25,91.07,91.25,9496.0,91.11,91.25,91.07,91.25,9496.0
2021-07-07 11:50:00,91.32,91.55,91.27,91.39,10851.0,91.32,91.55,91.27,91.39,10851.0
2021-07-07 11:55:00,91.45,91.58,91.23,91.31,5850.0,91.45,91.58,91.23,91.31,5850.0
2021-07-07 12:00:00,91.34,91.37,91.19,91.35,3550.0,91.34,91.37,91.19,91.35,3550.0
2021-07-07 12:05:00,91.33,91.51,91.33,91.4,5964.0,91.33,91.51,91.33,91.4,5964.0
2021-07-07 12:10:00,91.41,91.62,91.4,91.62,19328.0,91.41,91.62,91.4,91.62,19328.0
2021-07-07 12:15:00,91.55,91.57,91.33,91.37,8771.0,91.55,91.57,91.33,91.37,8771.0
2021-07-07 12:20:00,91.37,91.49,91.19,91.23,4669.0,91.37,91.49,91.19,91.23,4669.0
2021-07-07 12:25:00,91.23,91.31,91.19,91.23,2157.0,91.23,91.31,91.19,91.23,2157.0
2021-07-07 12:30:00,91.19,91.19,91.04,91.06,5302.0,91.19,91.19,91.04,91.06,5302.0
2021-07-07 12:35:00,91.08,91.3,91.08,91.28,3000.0,91.08,91.3,91.08,91.28,3000.0
2021-07-07 12:40:00,91.24,91.28,91.04,91.04,2700.0,91.24,91.28,91.04,91.04,2700.0
2021-07-07 12:45:00,91.05,91.14,91.05,91.12,3601.0,91.05,91.14,91.05,91.12,3601.0
2021-07-07 12:50:00,91.11,91.15,91.07,91.1,2700.0,91.11,91.15,91.07,91.1,2700.0
2021-07-07 12:55:00,91.13,91.18,90.99,91.07,12485.0,91.13,91.18,90.99,91.07,12485.0
2021-07-07 13:00:00,91.07,91.15,90.77,90.77,7564.0,91.07,91.15,90.77,90.77,7564.0
2021-07-07 13:05:00,90.81,90.96,90.78,90.95,4400.0,90.81,90.96,90.78,90.95,4400.0
2021-07-07 13:10:00,90.87,90.97,90.75,90.94,5643.0,90.87,90.97,90.75,90.94,5643.0
2021-07-07 13:15:00,90.94,91.08,90.9,90.98,3052.0,90.94,91.08,90.9,90.98,3052.0
2021-07-07 13:20:00,90.95,91.06,90.95,91.02,2856.0,90.95,91.06,90.95,91.02,2856.0
2021-07-07 13:25:00,91.0,91.01,90.9,90.96,5380.0,91.0,91.01,90.9,90.96,5380.0
2021-07-07 13:30:00,90.96,91.06,90.89,91.06,5300.0,90.96,91.06,90.89,91.06,5300.0
2021-07-07 13:35:00,91.13,91.13,91.02,91.08,2607.0,91.13,91.13,91.02,91.08,2607.0
2021-07-07 13:40:00,91.06,91.06,90.89,90.98,3782.0,91.06,91.06,90.89,90.98,3782.0
2021-07-07 13:45:00,91.05,91.09,90.97,91.01,2700.0,91.05,91.09,90.97,91.01,2700.0
2021-07-07 13:50:00,91.03,91.23,91.01,91.13,30128.0,91.03,91.23,91.01,91.13,30128.0
2021-07-07 13:55:00,91.14,91.19,91.05,91.06,4115.0,91.14,91.19,91.05,91.06,4115.0
2021-07-07 14:00:00,90.98,91.22,90.95,91.12,5835.0,90.98,91.22,90.95,91.12,5835.0
2021-07-07 14:05:00,91.12,91.29,91.11,91.28,4580.0,91.12,91.29,91.11,91.28,4580.0
2021-07-07 14:10:00,91.29,91.29,91.17,91.23,5832.0,91.29,91.29,91.17,91.23,5832.0
2021-07-07 14:15:00,91.22,91.43,91.18,91.41,13473.0,91.22,91.43,91.18,91.41,13473.0
2021-07-07 14:20:00,91.38,91.4,91.21,91.26,5680.0,91.38,91.4,91.21,91.26,5680.0
2021-07-07 14:25:00,91.29,91.34,91.25,91.25,3645.0,91.29,91.34,91.25,91.25,3645.0
2021-07-07 14:30:00,91.24,91.25,90.93,91.16,6209.0,91.24,91.25,90.93,91.16,6209.0
2021-07-07 14:35:00,91.16,91.3,90.93,91.02,16084.0,91.16,91.3,90.93,91.02,16084.0
2021-07-07 14:40:00,91.01,91.21,91.01,91.18,7258.0,91.01,91.21,91.01,91.18,7258.0
2021-07-07 14:45:00,91.2,91.26,91.13,91.24,4263.0,91.2,91.26,91.13,91.24,4263.0
2021-07-07 14:50:00,91.27,91.35,91.13,91.14,6857.0,91.27,91.35,91.13,91.14,6857.0
2021-07-07 14:55:00,91.17,91.36,91.16,91.25,9488.0,91.17,91.36,91.16,91.25,9488.0
2021-07-07 15:00:00,91.28,91.38,91.28,91.35,3507.0,91.28,91.38,91.28,91.35,3507.0
2021-07-07 15:05:00,91.33,91.53,91.32,91.53,5506.0,91.33,91.53,91.32,91.53,5506.0
2021-07-07 15:10:00,91.46,91.53,91.36,91.38,4650.0,91.46,91.53,91.36,91.38,4650.0
2021-07-07 15:15:00,91.38,91.44,91.33,91.39,5904.0,91.38,91.44,91.33,91.39,5904.0
2021-07-07 15:20:00,91.37,91.37,91.26,91.26,3760.0,91.37,91.37,91.26,91.26,3760.0
2021-07-07 15:25:00,91.25,91.26,91.16,91.24,6338.0,91.25,91.26,91.16,91.24,6338.0
2021-07-07 15:30:00,91.25,91.32,91.15,91.31,10296.0,91.25,91.32,91.15,91.31,10296.0
2021-07-07 15:35:00,91.29,91.29,91.21,91.27,9537.0,91.29,91.29,91.21,91.27,9537.0
2021-07-07 15:40:00,91.29,91.29,91.21,91.27,7250.0,91.29,91.29,91.21,91.27,7250.0
2021-07-07 15:45:00,91.26,91.44,91.25,91.25,18484.0,91.26,91.44,91.25,91.25,18484.0
2021-07-07 15:50:00,91.28,91.43,91.23,91.39,28581.0,91.28,91.43,91.23,91.39,28581.0
2021-07-07 15:55:00,91.36,91.38,91.16,91.24,63083.0,91.36,91.38,91.16,91.24,63083.0
2021-07-08 09:30:00,89.22,90.0,88.36,89.31,116340.0,89.22,90.0,88.36,89.31,116340.0
2021-07-08 09:35:00,89.3,89.64,88.33,88.49,39567.0,89.3,89.64,88.33,88.49,39567.0
2021-07-08 09:40:00,88.52,88.57,86.96,87.38,74907.0,88.52,88.57,86.96,87.38,74907.0
2021-07-08 09:45:00,87.25,87.36,86.6,86.86,50781.0,87.25,87.36,86.6,86.86,50781.0
2021-07-08 09:50:00,86.94,87.28,86.75,87.02,49403.0,86.94,87.28,86.75,87.02,49403.0
2021-07-08 09:55:00,86.96,87.59,86.79,87.59,35753.0,86.96,87.59,86.79,87.59,35753.0
2021-07-08 10:00:00,87.58,87.74,87.38,87.68,31897.0,87.58,87.74,87.38,87.68,31897.0
2021-07-08 10:05:00,87.65,87.73,87.09,87.09,17371.0,87.65,87.73,87.09,87.09,17371.0
2021-07-08 10:10:00,87.02,88.25,87.02,88.14,22773.0,87.02,88.25,87.02,88.14,22773.0
2021-07-08 10:15:00,88.21,88.6,88.2,88.53,14331.0,88.21,88.6,88.2,88.53,14331.0
2021-07-08 10:20:00,88.53,88.53,87.9,88.33,19133.0,88.53,88.53,87.9,88.33,19133.0
2021-07-08 10:25:00,88.37,89.19,88.37,89.09,15614.0,88.37,89.19,88.37,89.09,15614.0
2021-07-08 10:30:00,89.14,89.16,88.69,88.73,17898.0,89.14,89.16,88.69,88.73,17898.0
2021-07-08 10:35:00,88.75,88.89,88.57,88.64,23138.0,88.75,88.89,88.57,88.64,23138.0
2021-07-08 10:40:00,88.78,89.3,88.72,89.2,17622.0,88.78,89.3,88.72,89.2,17622.0
2021-07-08 10:45:00,89.27,89.43,88.74,88.75,10674.0,89.27,89.43,88.74,88.75,10674.0
2021-07-08 10:50:00,88.87,89.08,88.72,89.04,9996.0,88.87,89.08,88.72,89.04,9996.0
2021-07-08 10:55:00,88.98,89.11,88.75,88.84,11127.0,88.98,89.11,88.75,88.84,11127.0
2021-07-08 11:00:00,88.84,88.87,88.4,88.58,16204.0,88.84,88.87,88.4,88.58,16204.0
2021-07-08 11:05:00,88.62,88.9,88.62,88.74,9952.0,88.62,88.9,88.62,88.74,9952.0
2021-07-08 11:10:00,88.68,88.77,88.57,88.57,6492.0,88.68,88.77,88.57,88.57,6492.0
2021-07-08 11:15:00,88.59,88.63,88.32,88.56,11424.0,88.59,88.63,88.32,88.56,11424.0
2021-07-08 11:20:00,88.6,88.94,88.57,88.87,8197.0,88.6,88.94,88.57,88.87,8197.0
2021-07-08 11:25:00,88.92,89.13,88.91,89.12,5625.0,88.92,89.13,88.91,89.12,5625.0
2021-07-08 11:30:00,89.09,89.17,88.82,88.97,5157.0,89.09,89.17,88.82,88.97,5157.0
2021-07-08 11:35:00,89.0,89.1,88.94,89.01,6546.0,89.0,89.1,88.94,89.01,6546.0
2021-07-08 11:40:00,89.03,89.06,88.89,88.94,7869.0,89.03,89.06,88.89,88.94,7869.0
2021-07-08 11:45:00,89.01,89.18,88.97,89.18,3444.0,89.01,89.18,88.97,89.18,3444.0
2021-07-08 11:50:00,89.21,89.53,89.19,89.53,6288.0,89.21,89.53,89.19,89.53,6288.0
2021-07-08 11:55:00,89.58,89.73,89.37,89.73,5804.0,89.58,89.73,89.37,89.73,5804.0
2021-07-08 12:00:00,89.73,89.86,89.73,89.86,4520.0,89.73,89.86,89.73,89.86,4520.0
2021-07-08 12:05:00,89.89,90.07,89.89,90.06,17153.0,89.89,90.07,89.89,90.06,17153.0
2021-07-08 12:10:00,90.06,90.17,89.98,89.98,16215.0,90.06,90.17,89.98,89.98,16215.0
2021-07-08 12:15:00,90.0,90.08,89.86,90.0,24221.0,90.0,90.08,89.86,90.0,24221.0
2021-07-08 12:20:00,90.0,90.23,89.99,90.08,5780.0,90.0,90.23,89.99,90.08,5780.0
2021-07-08 12:25:00,90.08,90.27,90.08,90.25,3718.0,90.08,90.27,90.08,90.25,3718.0
2021-07-08 12:30:00,90.25,90.41,90.25,90.27,2272.0,90.25,90.41,90.25,90.27,2272.0
2021-07-08 12:35:00,90.2,90.27,90.19,90.22,3771.0,90.2,90.27,90.19,90.22,3771.0
2021-07-08 12:40:00,90.18,90.21,90.04,90.13,5464.0,90.18,90.21,90.04,90.13,5464.0
2021-07-08 12:45:00,90.16,90.17,89.98,89.99,3026.0,90.16,90.17,89.98,89.99,3026.0
2021-07-08 12:50:00,90.02,90.1,89.98,90.09,5147.0,90.02,90.1,89.98,90.09,5147.0
2021-07-08 12:55:00,90.09,90.1,89.94,90.06,5268.0,90.09,90.1,89.94,90.06,5268.0
2021-07-08 13:00:00,90.09,90.23,90.06,90.15,2100.0,90.09,90.23,90.06,90.15,2100.0
2021-07-08 13:05:00,90.06,90.2,90.03,90.13,5216.0,90.06,90.2,90.03,90.13,5216.0
2021-07-08 13:10:00,90.09,90.28,90.08,90.25,7001.0,90.09,90.28,90.08,90.25,7001.0
2021-07-08 13:15:00,90.21,90.21,89.84,89.85,12600.0,90.21,90.21,89.84,89.85,12600.0
2021-07-08 13:20:00,89.85,89.93,89.68,89.93,19368.0,89.85,89.93,89.68,89.93,19368.0
2021-07-08 13:25:00,89.96,90.11,89.93,89.98,7347.0,89.96,90.11,89.93,89.98,7347.0
2021-07-08 13:30:00,89.98,90.15,89.98,90.15,7831.0,89.98,90.15,89.98,90.15,7831.0
2021-07-08 13:35:00,90.16,90.18,90.05,90.18,7475.0,90.16,90.18,90.05,90.18,7475.0
2021-07-08 13:40:00,90.17,90.3,90.14,90.17,4692.0,90.17,90.3,90.14,90.17,4692.0
2021-07-08 13:45:00,90.16,90.23,90.13,90.13,3714.0,90.16,90.23,90.13,90.13,3714.0
2021-07-08 13:50:00,90.15,90.15,89.96,89.96,1626.0,90.15,90.15,89.96,89.96,1626.0
2021-07-08 13:55:00,89.92,89.98,89.79,89.79,3621.0,89.92,89.98,89.79,89.79,3621.0
2021-07-08 14:00:00,89.83,89.89,89.81,89.89,2454.0,89.83,89.89,89.81,89.89,2454.0
2021-07-08 14:05:00,89.87,89.97,89.75,89.75,3591.0,89.87,89.97,89.75,89.75,3591.0
2021-07-08 14:10:00,89.73,89.89,89.73,89.87,1792.0,89.73,89.89,89.73,89.87,1792.0
2021-07-08 14:15:00,89.88,89.91,89.69,89.73,4314.0,89.88,89.91,89.69,89.73,4314.0
2021-07-08 14:20:00,89.75,89.84,89.64,89.84,4667.0,89.75,89.84,89.64,89.84,4667.0
2021-07-08 14:25:00,89.87,90.17,89.83,90.04,22673.0,89.87,90.17,89.83,90.04,22673.0
2021-07-08 14:30:00,90.03,90.03,89.75,89.83,5261.0,90.03,90.03,89.75,89.83,5261.0
2021-07-08 14:35:00,89.79,90.0,89.74,89.93,74024.0,89.79,90.0,89.74,89.93,74024.0
2021-07-08 14:40:00,89.92,89.92,89.82,89.89,33645.0,89.92,89.92,89.82,89.89,33645.0
2021-07-08 14:45:00,89.9,89.9,89.65,89.65,23910.0,89.9,89.9,89.65,89.65,23910.0
2021-07-08 14:50:00,89.66,89.68,89.41,89.53,15762.0,89.66,89.68,89.41,89.53,15762.0
2021-07-08 14:55:00,89.53,89.74,89.44,89.68,12317.0,89.53,89.74,89.44,89.68,12317.0
2021-07-08 15:00:00,89.68,89.77,89.65,89.71,8525.0,89.68,89.77,89.65,89.71,8525.0
2021-07-08 15:05:00,89.68,89.81,89.65,89.79,9370.0,89.68,89.81,89.65,89.79,9370.0
2021-07-08 15:10:00,89.76,90.15,89.76,90.0,16499.0,89.76,90.15,89.76,90.0,16499.0
2021-07-08 15:15:00,89.99,90.01,89.79,89.86,6532.0,89.99,90.01,89.79,89.86,6532.0
2021-07-08 15:20:00,89.88,89.88,89.73,89.8,2790.0,89.88,89.88,89.73,89.8,2790.0
2021-07-08 15:25:00,89.78,89.86,89.72,89.81,5602.0,89.78,89.86,89.72,89.81,5602.0
2021-07-08 15:30:00,89.83,89.9,89.77,89.79,5860.0,89.83,89.9,89.77,89.79,5860.0
2021-07-08 15:35:00,89.75,89.89,89.7,89.83,10121.0,89.75,89.89,89.7,89.83,10121.0
2021-07-08 15:40:00,89.85,90.0,89.78,89.81,11344.0,89.85,90.0,89.78,89.81,11344.0
2021-07-08 15:45:00,89.82,89.85,89.54,89.6,10205.0,89.82,89.85,89.54,89.6,10205.0
2021-07-08 15:50:00,89.56,89.79,89.52,89.71,25674.0,89.56,89.79,89.52,89.71,25674.0
2021-07-08 15:55:00,89.75,90.01,89.75,90.01,55493.0,89.75,90.01,89.75,90.01,55493.0
2021-07-09 09:30:00,90.15,90.49,90.0,90.09,27433.0,90.15,90.49,90.0,90.09,27433.0
2021-07-09 09:35:00,90.04,90.45,89.55,90.13,8871.0,90.04,90.45,89.55,90.13,8871.0
2021-07-09 09:40:00,89.96,90.06,89.68,89.86,19662.0,89.96,90.06,89.68,89.86,19662.0
2021-07-09 09:45:00,89.94,90.03,89.5,89.7,9265.0,89.94,90.03,89.5,89.7,9265.0
2021-07-09 09:50:00,89.63,90.2,89.46,90.17,19709.0,89.63,90.2,89.46,90.17,19709.0
2021-07-09 09:55:00,90.11,90.55,90.1,90.44,13922.0,90.11,90.55,90.1,90.44,13922.0
2021-07-09 10:00:00,90.52,91.18,90.43,91.08,41742.0,90.52,91.18,90.43,91.08,41742.0
2021-07-09 10:05:00,90.99,91.17,90.7,90.77,21574.0,90.99,91.17,90.7,90.77,21574.0
2021-07-09 10:10:00,90.82,91.22,90.77,91.22,27160.0,90.82,91.22,90.77,91.22,27160.0
2021-07-09 10:15:00,91.23,91.38,91.11,91.37,41316.0,91.23,91.38,91.11,91.37,41316.0
2021-07-09 10:20:00,91.24,91.54,91.24,91.49,21078.0,91.24,91.54,91.24,91.49,21078.0
2021-07-09 10:25:00,91.5,91.6,91.3,91.32,10554.0,91.5,91.6,91.3,91.32,10554.0
2021-07-09 10:30:00,91.38,91.42,90.93,90.95,9620.0,91.38,91.42,90.93,90.95,9620.0
2021-07-09 10:35:00,90.94,91.32,90.85,91.32,8441.0,90.94,91.32,90.85,91.32,8441.0
2021-07-09 10:40:00,91.24,91.31,91.0,91.31,3565.0,91.24,91.31,91.0,91.31,3565.0
2021-07-09 10:45:00,91.33,91.34,91.17,91.31,9552.0,91.33,91.34,91.17,91.31,9552.0
2021-07-09 10:50:00,91.39,91.52,91.29,91.37,10571.0,91.39,91.52,91.29,91.37,10571.0
2021-07-09 10:55:00,91.39,91.68,91.37,91.68,8799.0,91.39,91.68,91.37,91.68,8799.0
2021-07-09 11:00:00,91.69,91.76,91.63,91.7,8200.0,91.69,91.76,91.63,91.7,8200.0
2021-07-09 11:05:00,91.68,91.76,91.63,91.74,9623.0,91.68,91.76,91.63,91.74,9623.0
2021-07-09 11:10:00,91.78,91.86,91.71,91.79,4063.0,91.78,91.86,91.71,91.79,4063.0
2021-07-09 11:15:00,91.77,91.88,91.55,91.74,6037.0,91.77,91.88,91.55,91.74,6037.0
2021-07-09 11:20:00,91.74,91.75,91.55,91.75,4438.0,91.74,91.75,91.55,91.75,4438.0
2021-07-09 11:25:00,91.73,91.83,91.68,91.77,5983.0,91.73,91.83,91.68,91.77,5983.0
2021-07-09 11:30:00,91.8,91.8,91.64,91.71,4939.0,91.8,91.8,91.64,91.71,4939.0
2021-07-09 11:35:00,91.69,91.88,91.58,91.88,12997.0,91.69,91.88,91.58,91.88,12997.0
2021-07-09 11:40:00,91.86,91.99,91.84,91.99,10589.0,91.86,91.99,91.84,91.99,10589.0
2021-07-09 11:45:00,92.0,92.13,92.0,92.06,12494.0,92.0,92.13,92.0,92.06,12494.0
2021-07-09 11:50:00,92.1,92.13,91.94,92.05,10984.0,92.1,92.13,91.94,92.05,10984.0
2021-07-09 11:55:00,92.09,92.16,91.94,91.97,4822.0,92.09,92.16,91.94,91.97,4822.0
2021-07-09 12:00:00,92.0,92.06,91.91,91.92,3614.0,92.0,92.06,91.91,91.92,3614.0
2021-07-09 12:05:00,91.94,92.06,91.9,92.02,7555.0,91.94,92.06,91.9,92.02,7555.0
2021-07-09 12:10:00,92.0,92.04,91.84,91.91,8673.0,92.0,92.04,91.84,91.91,8673.0
2021-07-09 12:15:00,91.93,92.1,91.93,92.06,8157.0,91.93,92.1,91.93,92.06,8157.0
2021-07-09 12:20:00,92.08,92.26,92.06,92.25,5752.0,92.08,92.26,92.06,92.25,5752.0
2021-07-09 12:25:00,92.23,92.27,92.16,92.26,8152.0,92.23,92.27,92.16,92.26,8152.0
2021-07-09 12:30:00,92.25,92.3,92.2,92.27,9419.0,92.25,92.3,92.2,92.27,9419.0
2021-07-09 12:35:00,92.31,92.47,92.28,92.36,10618.0,92.31,92.47,92.28,92.36,10618.0
2021-07-09 12:40:00,92.43,92.43,92.21,92.36,8051.0,92.43,92.43,92.21,92.36,8051.0
2021-07-09 12:45:00,92.33,92.37,92.3,92.32,2715.0,92.33,92.37,92.3,92.32,2715.0
2021-07-09 12:50:00,92.34,92.35,92.14,92.28,20681.0,92.34,92.35,92.14,92.28,20681.0
2021-07-09 12:55:00,92.28,92.48,92.28,92.47,5215.0,92.28,92.48,92.28,92.47,5215.0
2021-07-09 13:00:00,92.41,92.42,92.33,92.33,3900.0,92.41,92.42,92.33,92.33,3900.0
2021-07-09 13:05:00,92.32,92.32,92.2,92.2,3172.0,92.32,92.32,92.2,92.2,3172.0
2021-07-09 13:10:00,92.24,92.26,92.15,92.22,7211.0,92.24,92.26,92.15,92.22,7211.0
2021-07-09 13:15:00,92.25,92.39,92.25,92.36,9656.0,92.25,92.39,92.25,92.36,9656.0
2021-07-09 13:20:00,92.33,92.36,92.27,92.31,2489.0,92.33,92.36,92.27,92.31,2489.0
2021-07-09 13:25:00,92.31,92.36,92.28,92.31,6045.0,92.31,92.36,92.28,92.31,6045.0
2021-07-09 13:30:00,92.36,92.47,92.29,92.47,5704.0,92.36,92.47,92.29,92.47,5704.0
2021-07-09 13:35:00,92.44,92.44,92.32,92.44,5600.0,92.44,92.44,92.32,92.44,5600.0
2021-07-09 13:40:00,92.48,92.6,92.38,92.56,20657.0,92.48,92.6,92.38,92.56,20657.0
2021-07-09 13:45:00,92.57,92.67,92.46,92.46,21350.0,92.57,92.67,92.46,92.46,21350.0
2021-07-09 13:50:00,92.45,92.55,92.4,92.51,5180.0,92.45,92.55,92.4,92.51,5180.0
2021-07-09 13:55:00,92.52,92.7,92.51,92.7,18751.0,92.52,92.7,92.51,92.7,18751.0
2021-07-09 14:00:00,92.7,92.72,92.46,92.47,6565.0,92.7,92.72,92.46,92.47,6565.0
2021-07-09 14:05:00,92.47,92.57,92.47,92.54,4451.0,92.47,92.57,92.47,92.54,4451.0
2021-07-09 14:10:00,92.54,92.56,92.5,92.52,3830.0,92.54,92.56,92.5,92.52,3830.0
2021-07-09 14:15:00,92.51,92.66,92.48,92.66,3027.0,92.51,92.66,92.48,92.66,3027.0
2021-07-09 14:20:00,92.61,92.79,92.61,92.76,8884.0,92.61,92.79,92.61,92.76,8884.0
2021-07-09 14:25:00,92.76,92.84,92.73,92.74,11231.0,92.76,92.84,92.73,92.74,11231.0
2021-07-09 14:30:00,92.73,92.78,92.26,92.26,13945.0,92.73,92.78,92.26,92.26,13945.0
2021-07-09 14:35:00,92.26,92.66,92.23,92.57,26996.0,92.26,92.66,92.23,92.57,26996.0
2021-07-09 14:40:00,92.57,92.6,92.48,92.57,10233.0,92.57,92.6,92.48,92.57,10233.0
2021-07-09 14:45:00,92.58,92.7,92.57,92.63,3100.0,92.58,92.7,92.57,92.63,3100.0
2021-07-09 14:50:00,92.61,92.69,92.59,92.66,4558.0,92.61,92.69,92.59,92.66,4558.0
2021-07-09 14:55:00,92.59,92.59,92.5,92.54,2899.0,92.59,92.59,92.5,92.54,2899.0
2021-07-09 15:00:00,92.54,92.66,92.53,92.56,4125.0,92.54,92.66,92.53,92.56,4125.0
2021-07-09 15:05:00,92.45,92.56,92.45,92.54,5691.0,92.45,92.56,92.45,92.54,5691.0
2021-07-09 15:10:00,92.56,92.69,92.54,92.69,2375.0,92.56,92.69,92.54,92.69,2375.0
2021-07-09 15:15:00,92.64,92.75,92.64,92.67,7315.0,92.64,92.75,92.64,92.67,7315.0
2021-07-09 15:20:00,92.66,92.7,92.44,92.56,9640.0,92.66,92.7,92.44,92.56,9640.0
2021-07-09 15:25:00,92.58,92.61,92.49,92.5,2900.0,92.58,92.61,92.49,92.5,2900.0
2021-07-09 15:30:00,92.47,92.56,92.41,92.47,15932.0,92.47,92.56,92.41,92.47,15932.0
2021-07-09 15:35:00,92.48,92.54,92.48,92.53,34332.0,92.48,92.54,92.48,92.53,34332.0
2021-07-09 15:40:00,92.54,92.58,92.4,92.44,22033.0,92.54,92.58,92.4,92.44,22033.0
2021-07-09 15:45:00,92.46,92.49,92.4,92.48,17810.0,92.46,92.49,92.4,92.48,17810.0
2021-07-09 15:50:00,92.48,92.56,92.4,92.52,62047.0,92.48,92.56,92.4,92.52,62047.0
2021-07-09 15:55:00,92.54,92.62,92.4,92.5,67732.0,92.54,92.62,92.4,92.5,67732.0
2021-07-12 09:30:00,93.25,95.11,93.14,95.0,133965.0,93.25,95.11,93.14,95.0,133965.0
2021-07-12 09:35:00,94.97,95.55,94.87,95.38,57353.0,94.97,95.55,94.87,95.38,57353.0
2021-07-12 09:40:00,95.35,95.61,95.01,95.48,89750.0,95.35,95.61,95.01,95.48,89750.0
2021-07-12 09:45:00,95.43,95.49,94.5,94.92,69790.0,95.43,95.49,94.5,94.92,69790.0
2021-07-12 09:50:00,94.92,95.0,94.11,94.4,54916.0,94.92,95.0,94.11,94.4,54916.0
2021-07-12 09:55:00,94.36,94.51,93.92,93.92,39729.0,94.36,94.51,93.92,93.92,39729.0
2021-07-12 10:00:00,93.98,94.05,93.2,93.5,51941.0,93.98,94.05,93.2,93.5,51941.0
2021-07-12 10:05:00,93.45,93.95,93.25,93.53,51137.0,93.45,93.95,93.25,93.53,51137.0
2021-07-12 10:10:00,93.53,93.66,93.29,93.6,38161.0,93.53,93.66,93.29,93.6,38161.0
2021-07-12 10:15:00,93.65,93.68,93.34,93.34,12795.0,93.65,93.68,93.34,93.34,12795.0
2021-07-12 10:20:00,93.36,94.27,93.29,94.17,25820.0,93.36,94.27,93.29,94.17,25820.0
2021-07-12 10:25:00,94.21,94.77,94.07,94.58,51624.0,94.21,94.77,94.07,94.58,51624.0
2021-07-12 10:30:00,94.58,95.22,94.53,95.04,39905.0,94.58,95.22,94.53,95.04,39905.0
2021-07-12 10:35:00,95.06,95.16,94.71,94.9,17380.0,95.06,95.16,94.71,94.9,17380.0
2021-07-12 10:40:00,94.88,95.14,94.8,95.14,18105.0,94.88,95.14,94.8,95.14,18105.0
2021-07-12 10:45:00,95.12,95.13,94.71,94.83,19340.0,95.12,95.13,94.71,94.83,19340.0
2021-07-12 10:50:00,94.74,94.99,94.62,94.89,6234.0,94.74,94.99,94.62,94.89,6234.0
2021-07-12 10:55:00,94.89,95.24,94.89,95.04,12186.0,94.89,95.24,94.89,95.04,12186.0
2021-07-12 11:00:00,95.1,95.37,95.03,95.3,16293.0,95.1,95.37,95.03,95.3,16293.0
2021-07-12 11:05:00,95.27,95.5,95.17,95.45,39207.0,95.27,95.5,95.17,95.45,39207.0
2021-07-12 11:10:00,95.48,95.61,95.29,95.29,60082.0,95.48,95.61,95.29,95.29,60082.0
2021-07-12 11:15:00,95.22,95.44,95.22,95.37,15556.0,95.22,95.44,95.22,95.37,15556.0
2021-07-12 11:20:00,95.34,95.36,95.16,95.2,4370.0,95.34,95.36,95.16,95.2,4370.0
2021-07-12 11:25:00,95.23,95.62,95.22,95.28,29224.0,95.23,95.62,95.22,95.28,29224.0
2021-07-12 11:30:00,95.28,95.64,95.27,95.54,42020.0,95.28,95.64,95.27,95.54,42020.0
2021-07-12 11:35:00,95.51,95.51,95.29,95.34,10442.0,95.51,95.51,95.29,95.34,10442.0
2021-07-12 11:40:00,95.33,95.35,95.18,95.25,8233.0,95.33,95.35,95.18,95.25,8233.0
2021-07-12 11:45:00,95.23,95.23,94.84,95.11,27802.0,95.23,95.23,94.84,95.11,27802.0
2021-07-12 11:50:00,95.04,95.04,94.9,94.98,5487.0,95.04,95.04,94.9,94.98,5487.0
2021-07-12 11:55:00,95.04,95.12,95.0,95.08,11771.0,95.04,95.12,95.0,95.08,11771.0
2021-07-12 12:00:00,95.05,95.05,94.69,94.73,15309.0,95.05,95.05,94.69,94.73,15309.0
2021-07-12 12:05:00,94.71,94.84,94.65,94.66,7542.0,94.71,94.84,94.65,94.66,7542.0
2021-07-12 12:10:00,94.69,94.88,94.69,94.86,8299.0,94.69,94.88,94.69,94.86,8299.0
2021-07-12 12:15:00,94.93,95.12,94.93,95.04,8733.0,94.93,95.12,94.93,95.04,8733.0
2021-07-12 12:20:00,95.11,95.11,95.05,95.08,4013.0,95.11,95.11,95.05,95.08,4013.0
2021-07-12 12:25:00,95.1,95.11,94.97,95.03,5265.0,95.1,95.11,94.97,95.03,5265.0
2021-07-12 12:30:00,95.05,95.15,94.97,95.15,12836.0,95.05,95.15,94.97,95.15,12836.0
2021-07-12 12:35:00,95.17,95.25,95.02,95.06,11038.0,95.17,95.25,95.02,95.06,11038.0
2021-07-12 12:40:00,95.03,95.05,94.94,94.94,2100.0,95.03,95.05,94.94,94.94,2100.0
2021-07-12 12:45:00,94.95,94.96,94.84,94.89,4744.0,94.95,94.96,94.84,94.89,4744.0
2021-07-12 12:50:00,94.84,94.91,94.76,94.91,5976.0,94.84,94.91,94.76,94.91,5976.0
2021-07-12 12:55:00,94.87,94.87,94.76,94.81,7728.0,94.87,94.87,94.76,94.81,7728.0
2021-07-12 13:00:00,94.8,94.89,94.79,94.81,7152.0,94.8,94.89,94.79,94.81,7152.0
2021-07-12 13:05:00,94.76,94.76,94.32,94.53,24827.0,94.76,94.76,94.32,94.53,24827.0
2021-07-12 13:10:00,94.62,94.66,94.56,94.61,10550.0,94.62,94.66,94.56,94.61,10550.0
2021-07-12 13:15:00,94.55,94.57,94.45,94.56,5825.0,94.55,94.57,94.45,94.56,5825.0
2021-07-12 13:20:00,94.6,94.68,94.49,94.53,5464.0,94.6,94.68,94.49,94.53,5464.0
2021-07-12 13:25:00,94.55,94.58,94.48,94.58,2946.0,94.55,94.58,94.48,94.58,2946.0
2021-07-12 13:30:00,94.59,94.8,94.56,94.77,7820.0,94.59,94.8,94.56,94.77,7820.0
2021-07-12 13:35:00,94.82,94.84,94.76,94.76,4567.0,94.82,94.84,94.76,94.76,4567.0
2021-07-12 13:40:00,94.74,94.8,94.71,94.78,4683.0,94.74,94.8,94.71,94.78,4683.0
2021-07-12 13:45:00,94.72,94.81,94.61,94.62,4415.0,94.72,94.81,94.61,94.62,4415.0
2021-07-12 13:50:00,94.63,94.67,94.59,94.6,1331.0,94.63,94.67,94.59,94.6,1331.0
2021-07-12 13:55:00,94.65,94.68,94.63,94.65,2900.0,94.65,94.68,94.63,94.65,2900.0
2021-07-12 14:00:00,94.65,94.65,94.45,94.55,7057.0,94.65,94.65,94.45,94.55,7057.0
2021-07-12 14:05:00,94.54,94.67,94.52,94.66,5107.0,94.54,94.67,94.52,94.66,5107.0
2021-07-12 14:10:00,94.66,94.66,94.43,94.46,25969.0,94.66,94.66,94.43,94.46,25969.0
2021-07-12 14:15:00,94.48,94.58,94.48,94.49,5559.0,94.48,94.58,94.48,94.49,5559.0
2021-07-12 14:20:00,94.48,94.53,94.39,94.41,3534.0,94.48,94.53,94.39,94.41,3534.0
2021-07-12 14:25:00,94.46,94.46,94.29,94.35,6615.0,94.46,94.46,94.29,94.35,6615.0
2021-07-12 14:30:00,94.35,94.43,94.35,94.37,4402.0,94.35,94.43,94.35,94.37,4402.0
2021-07-12 14:35:00,94.37,94.38,94.25,94.3,11792.0,94.37,94.38,94.25,94.3,11792.0
2021-07-12 14:40:00,94.31,94.35,94.23,94.32,6347.0,94.31,94.35,94.23,94.32,6347.0
2021-07-12 14:45:00,94.3,94.3,94.24,94.27,9192.0,94.3,94.3,94.24,94.27,9192.0
2021-07-12 14:50:00,94.25,94.27,94.03,94.04,30091.0,94.25,94.27,94.03,94.04,30091.0
2021-07-12 14:55:00,94.06,94.44,94.06,94.44,11036.0,94.06,94.44,94.06,94.44,11036.0
2021-07-12 15:00:00,94.44,94.44,94.36,94.38,7488.0,94.44,94.44,94.36,94.38,7488.0
2021-07-12 15:05:00,94.41,94.48,94.4,94.41,1700.0,94.41,94.48,94.4,94.41,1700.0
2021-07-12 15:10:00,94.4,94.45,94.36,94.37,4100.0,94.4,94.45,94.36,94.37,4100.0
2021-07-12 15:15:00,94.38,94.39,94.22,94.23,4414.0,94.38,94.39,94.22,94.23,4414.0
2021-07-12 15:20:00,94.24,94.32,94.17,94.17,9059.0,94.24,94.32,94.17,94.17,9059.0
2021-07-12 15:25:00,94.2,94.35,94.2,94.33,12926.0,94.2,94.35,94.2,94.33,12926.0
2021-07-12 15:30:00,94.35,94.47,94.33,94.47,7050.0,94.35,94.47,94.33,94.47,7050.0
2021-07-12 15:35:00,94.47,94.52,94.37,94.37,9135.0,94.47,94.52,94.37,94.37,9135.0
2021-07-12 15:40:00,94.36,94.49,94.34,94.49,14175.0,94.36,94.49,94.34,94.49,14175.0
2021-07-12 15:45:00,94.46,94.47,94.36,94.47,11947.0,94.46,94.47,94.36,94.47,11947.0
2021-07-12 15:50:00,94.48,94.54,94.32,94.34,29095.0,94.48,94.54,94.32,94.34,29095.0
2021-07-12 15:55:00,94.35,94.37,94.17,94.29,73825.0,94.35,94.37,94.17,94.29,73825.0
2021-07-13 09:30:00,93.21,93.5,92.58,92.68,138817.0,93.21,93.5,92.58,92.68,138817.0
2021-07-13 09:35:00,92.7,92.71,92.25,92.41,33736.0,92.7,92.71,92.25,92.41,33736.0
2021-07-13 09:40:00,92.36,93.5,92.32,93.3,59154.0,92.36,93.5,92.32,93.3,59154.0
2021-07-13 09:45:00,93.25,93.25,92.34,92.4,33760.0,93.25,93.25,92.34,92.4,33760.0
2021-07-13 09:50:00,92.39,92.39,91.75,92.12,35960.0,92.39,92.39,91.75,92.12,35960.0
2021-07-13 09:55:00,92.06,92.18,91.6,91.7,21638.0,92.06,92.18,91.6,91.7,21638.0
2021-07-13 10:00:00,91.78,92.31,91.76,92.16,17421.0,91.78,92.31,91.76,92.16,17421.0
2021-07-13 10:05:00,92.26,92.44,92.16,92.33,10436.0,92.26,92.44,92.16,92.33,10436.0
2021-07-13 10:10:00,92.23,92.38,92.0,92.21,10300.0,92.23,92.38,92.0,92.21,10300.0
2021-07-13 10:15:00,92.22,92.32,91.83,91.83,9295.0,92.22,92.32,91.83,91.83,9295.0
2021-07-13 10:20:00,91.83,92.36,91.65,92.36,28931.0,91.83,92.36,91.65,92.36,28931.0
2021-07-13 10:25:00,92.32,92.65,92.25,92.55,13540.0,92.32,92.65,92.25,92.55,13540.0
2021-07-13 10:30:00,92.65,92.73,92.41,92.46,16940.0,92.65,92.73,92.41,92.46,16940.0
2021-07-13 10:35:00,92.46,92.49,92.16,92.19,41626.0,92.46,92.49,92.16,92.19,41626.0
2021-07-13 10:40:00,92.16,92.59,92.16,92.58,15809.0,92.16,92.59,92.16,92.58,15809.0
2021-07-13 10:45:00,92.56,92.73,92.47,92.51,12834.0,92.56,92.73,92.47,92.51,12834.0
2021-07-13 10:50:00,92.48,92.63,92.48,92.53,8391.0,92.48,92.63,92.48,92.53,8391.0
2021-07-13 10:55:00,92.49,92.67,92.49,92.65,8188.0,92.49,92.67,92.49,92.65,8188.0
2021-07-13 11:00:00,92.63,93.15,92.63,93.04,29238.0,92.63,93.15,92.63,93.04,29238.0
2021-07-13 11:05:00,92.99,93.26,92.95,93.19,9391.0,92.99,93.26,92.95,93.19,9391.0
2021-07-13 11:10:00,93.21,93.3,93.04,93.14,21057.0,93.21,93.3,93.04,93.14,21057.0
2021-07-13 11:15:00,93.08,93.23,92.58,92.63,22827.0,93.08,93.23,92.58,92.63,22827.0
2021-07-13 11:20:00,92.56,92.84,92.56,92.8,13412.0,92.56,92.84,92.56,92.8,13412.0
2021-07-13 11:25:00,92.86,93.05,92.75,93.03,7102.0,92.86,93.05,92.75,93.03,7102.0
2021-07-13 11:30:00,93.03,93.2,92.98,93.15,7634.0,93.03,93.2,92.98,93.15,7634.0
2021-07-13 11:35:00,93.13,93.4,93.12,93.33,9338.0,93.13,93.4,93.12,93.33,9338.0
2021-07-13 11:40:00,93.35,93.35,93.13,93.17,8116.0,93.35,93.35,93.13,93.17,8116.0
2021-07-13 11:45:00,93.17,93.24,93.1,93.11,3688.0,93.17,93.24,93.1,93.11,3688.0
2021-07-13 11:50:00,93.16,93.37,93.13,93.34,4459.0,93.16,93.37,93.13,93.34,4459.0
2021-07-13 11:55:00,93.38,93.6,93.37,93.5,8880.0,93.38,93.6,93.37,93.5,8880.0
2021-07-13 12:00:00,93.5,93.69,93.4,93.69,8701.0,93.5,93.69,93.4,93.69,8701.0
2021-07-13 12:05:00,93.66,93.86,93.64,93.77,5875.0,93.66,93.86,93.64,93.77,5875.0
2021-07-13 12:10:00,93.77,93.94,93.75,93.93,9440.0,93.77,93.94,93.75,93.93,9440.0
2021-07-13 12:15:00,93.9,94.05,93.89,93.97,6976.0,93.9,94.05,93.89,93.97,6976.0
2021-07-13 12:20:00,94.0,94.18,94.0,94.08,11804.0,94.0,94.18,94.0,94.08,11804.0
2021-07-13 12:25:00,94.06,94.15,94.06,94.08,5926.0,94.06,94.15,94.06,94.08,5926.0
2021-07-13 12:30:00,94.12,94.29,94.12,94.23,15378.0,94.12,94.29,94.12,94.23,15378.0
2021-07-13 12:35:00,94.2,94.48,94.16,94.45,12509.0,94.2,94.48,94.16,94.45,12509.0
2021-07-13 12:40:00,94.42,94.42,94.23,94.4,9713.0,94.42,94.42,94.23,94.4,9713.0
2021-07-13 12:45:00,94.4,94.45,93.98,94.11,18147.0,94.4,94.45,93.98,94.11,18147.0
2021-07-13 12:50:00,94.13,94.14,93.97,94.09,8589.0,94.13,94.14,93.97,94.09,8589.0
2021-07-13 12:55:00,94.02,94.28,93.96,94.27,12599.0,94.02,94.28,93.96,94.27,12599.0
2021-07-13 13:00:00,94.23,94.37,94.21,94.21,6842.0,94.23,94.37,94.21,94.21,6842.0
2021-07-13 13:05:00,94.17,94.21,93.93,93.94,3505.0,94.17,94.21,93.93,93.94,3505.0
2021-07-13 13:10:00,93.98,94.12,93.9,94.05,6092.0,93.98,94.12,93.9,94.05,6092.0
2021-07-13 13:15:00,94.1,94.14,93.72,93.72,8549.0,94.1,94.14,93.72,93.72,8549.0
2021-07-13 13:20:00,93.76,93.78,93.47,93.78,9200.0,93.76,93.78,93.47,93.78,9200.0
2021-07-13 13:25:00,93.75,93.85,93.68,93.83,6138.0,93.75,93.85,93.68,93.83,6138.0
2021-07-13 13:30:00,93.8,93.8,93.7,93.75,6426.0,93.8,93.8,93.7,93.75,6426.0
2021-07-13 13:35:00,93.66,93.66,93.38,93.45,6628.0,93.66,93.66,93.38,93.45,6628.0
2021-07-13 13:40:00,93.46,93.54,93.32,93.41,5839.0,93.46,93.54,93.32,93.41,5839.0
2021-07-13 13:45:00,93.45,93.58,93.36,93.36,7044.0,93.45,93.58,93.36,93.36,7044.0
2021-07-13 13:50:00,93.34,93.49,93.32,93.49,6474.0,93.34,93.49,93.32,93.49,6474.0
2021-07-13 13:55:00,93.45,93.5,93.35,93.4,6071.0,93.45,93.5,93.35,93.4,6071.0
2021-07-13 14:00:00,93.37,93.37,93.07,93.16,9485.0,93.37,93.37,93.07,93.16,9485.0
2021-07-13 14:05:00,93.2,93.43,93.2,93.43,6046.0,93.2,93.43,93.2,93.43,6046.0
2021-07-13 14:10:00,93.46,93.55,93.46,93.51,4441.0,93.46,93.55,93.46,93.51,4441.0
2021-07-13 14:15:00,93.46,93.46,93.34,93.45,3964.0,93.46,93.46,93.34,93.45,3964.0
2021-07-13 14:20:00,93.48,93.57,93.39,93.45,5024.0,93.48,93.57,93.39,93.45,5024.0
2021-07-13 14:25:00,93.47,93.57,93.4,93.4,2702.0,93.47,93.57,93.4,93.4,2702.0
2021-07-13 14:30:00,93.41,93.57,93.39,93.57,4900.0,93.41,93.57,93.39,93.57,4900.0
2021-07-13 14:35:00,93.57,93.57,93.37,93.48,4760.0,93.57,93.57,93.37,93.48,4760.0
2021-07-13 14:40:00,93.44,93.44,93.2,93.26,5970.0,93.44,93.44,93.2,93.26,5970.0
2021-07-13 14:45:00,93.26,93.27,93.1,93.25,6268.0,93.26,93.27,93.1,93.25,6268.0
2021-07-13 14:50:00,93.25,93.26,93.07,93.08,9410.0,93.25,93.26,93.07,93.08,9410.0
2021-07-13 14:55:00,93.05,93.24,93.05,93.2,20140.0,93.05,93.24,93.05,93.2,20140.0
2021-07-13 15:00:00,93.2,93.26,93.15,93.2,12945.0,93.2,93.26,93.15,93.2,12945.0
2021-07-13 15:05:00,93.19,93.22,92.82,92.9,17228.0,93.19,93.22,92.82,92.9,17228.0
2021-07-13 15:10:00,92.91,92.91,92.74,92.78,7645.0,92.91,92.91,92.74,92.78,7645.0
2021-07-13 15:15:00,92.8,92.88,92.75,92.85,6228.0,92.8,92.88,92.75,92.85,6228.0
2021-07-13 15:20:00,92.88,92.95,92.79,92.79,8172.0,92.88,92.95,92.79,92.79,8172.0
2021-07-13 15:25:00,92.8,92.92,92.8,92.89,3108.0,92.8,92.92,92.8,92.89,3108.0
2021-07-13 15:30:00,92.9,93.11,92.81,93.11,21688.0,92.9,93.11,92.81,93.11,21688.0
2021-07-13 15:35:00,93.09,93.09,92.96,93.06,6297.0,93.09,93.09,92.96,93.06,6297.0
2021-07-13 15:40:00,93.06,93.11,92.95,93.02,12482.0,93.06,93.11,92.95,93.02,12482.0
2021-07-13 15:45:00,93.05,93.05,92.89,92.9,11969.0,93.05,93.05,92.89,92.9,11969.0
2021-07-13 15:50:00,92.94,92.94,92.79,92.94,17133.0,92.94,92.94,92.79,92.94,17133.0
2021-07-13 15:55:00,92.94,92.95,92.68,92.74,63033.0,92.94,92.95,92.68,92.74,63033.0
2021-07-14 09:30:00,92.79,93.03,92.11,92.11,41415.0,92.79,93.03,92.11,92.11,41415.0
2021-07-14 09:35:00,92.12,92.2,91.64,91.7,25063.0,92.12,92.2,91.64,91.7,25063.0
2021-07-14 09:40:00,91.77,92.12,91.59,91.99,49722.0,91.77,92.12,91.59,91.99,49722.0
2021-07-14 09:45:00,92.02,92.11,91.6,91.78,16714.0,92.02,92.11,91.6,91.78,16714.0
2021-07-14 09:50:00,91.7,91.82,91.64,91.77,34758.0,91.7,91.82,91.64,91.77,34758.0
2021-07-14 09:55:00,91.79,92.33,91.78,91.93,10610.0,91.79,92.33,91.78,91.93,10610.0
2021-07-14 10:00:00,92.02,92.13,91.68,91.84,11585.0,92.02,92.13,91.68,91.84,11585.0
2021-07-14 10:05:00,91.78,92.2,91.75,92.17,15088.0,91.78,92.2,91.75,92.17,15088.0
2021-07-14 10:10:00,92.25,92.61,91.7,92.03,105039.0,92.25,92.61,91.7,92.03,105039.0
2021-07-14 10:15:00,91.89,92.11,91.75,91.94,25244.0,91.89,92.11,91.75,91.94,25244.0
2021-07-14 10:20:00,91.83,92.25,91.79,92.23,9996.0,91.83,92.25,91.79,92.23,9996.0
2021-07-14 10:25:00,92.18,92.25,92.01,92.16,13208.0,92.18,92.25,92.01,92.16,13208.0
2021-07-14 10:30:00,92.19,92.31,91.9,92.09,17376.0,92.19,92.31,91.9,92.09,17376.0
2021-07-14 10:35:00,92.11,92.44,92.05,92.33,17784.0,92.11,92.44,92.05,92.33,17784.0
2021-07-14 10:40:00,92.32,92.56,92.14,92.14,10083.0,92.32,92.56,92.14,92.14,10083.0
2021-07-14 10:45:00,92.16,92.31,92.06,92.25,11352.0,92.16,92.31,92.06,92.25,11352.0
2021-07-14 10:50:00,92.25,92.43,92.21,92.21,9432.0,92.25,92.43,92.21,92.21,9432.0
2021-07-14 10:55:00,92.22,92.32,92.14,92.27,13043.0,92.22,92.32,92.14,92.27,13043.0
2021-07-14 11:00:00,92.25,92.35,92.02,92.05,16304.0,92.25,92.35,92.02,92.05,16304.0
2021-07-14 11:05:00,92.06,92.27,91.93,92.21,19461.0,92.06,92.27,91.93,92.21,19461.0
2021-07-14 11:10:00,92.23,92.27,92.04,92.08,20034.0,92.23,92.27,92.04,92.08,20034.0
2021-07-14 11:15:00,92.12,92.13,91.88,91.91,12913.0,92.12,92.13,91.88,91.91,12913.0
2021-07-14 11:20:00,91.85,91.85,91.31,91.4,52699.0,91.85,91.85,91.31,91.4,52699.0
2021-07-14 11:25:00,91.43,91.43,91.11,91.16,15786.0,91.43,91.43,91.11,91.16,15786.0
2021-07-14 11:30:00,91.2,91.36,91.17,91.26,7696.0,91.2,91.36,91.17,91.26,7696.0
2021-07-14 11:35:00,91.29,91.29,91.1,91.22,19826.0,91.29,91.29,91.1,91.22,19826.0
2021-07-14 11:40:00,91.16,91.23,91.12,91.17,17699.0,91.16,91.23,91.12,91.17,17699.0
2021-07-14 11:45:00,91.16,91.37,91.15,91.33,20203.0,91.16,91.37,91.15,91.33,20203.0
2021-07-14 11:50:00,91.33,91.46,91.32,91.34,9510.0,91.33,91.46,91.32,91.34,9510.0
2021-07-14 11:55:00,91.28,91.28,91.06,91.2,9194.0,91.28,91.28,91.06,91.2,9194.0
2021-07-14 12:00:00,91.17,91.75,91.16,91.75,13010.0,91.17,91.75,91.16,91.75,13010.0
2021-07-14 12:05:00,91.73,91.87,91.68,91.77,7978.0,91.73,91.87,91.68,91.77,7978.0
2021-07-14 12:10:00,91.74,92.17,91.67,92.15,9235.0,91.74,92.17,91.67,92.15,9235.0
2021-07-14 12:15:00,92.1,92.14,91.94,92.12,9249.0,92.1,92.14,91.94,92.12,9249.0
2021-07-14 12:20:00,92.12,92.15,91.73,91.78,7998.0,92.12,92.15,91.73,91.78,7998.0
2021-07-14 12:25:00,91.66,91.85,91.58,91.84,3003.0,91.66,91.85,91.58,91.84,3003.0
2021-07-14 12:30:00,91.81,91.96,91.79,91.9,5050.0,91.81,91.96,91.79,91.9,5050.0
2021-07-14 12:35:00,91.86,91.92,91.75,91.92,5382.0,91.86,91.92,91.75,91.92,5382.0
2021-07-14 12:40:00,91.93,92.05,91.89,92.0,6117.0,91.93,92.05,91.89,92.0,6117.0
2021-07-14 12:45:00,92.0,92.01,91.85,91.89,5194.0,92.0,92.01,91.85,91.89,5194.0
2021-07-14 12:50:00,91.86,92.03,91.85,92.0,7464.0,91.86,92.03,91.85,92.0,7464.0
2021-07-14 12:55:00,92.0,92.13,92.0,92.03,4671.0,92.0,92.13,92.0,92.03,4671.0
2021-07-14 13:00:00,92.05,92.16,92.04,92.08,3579.0,92.05,92.16,92.04,92.08,3579.0
2021-07-14 13:05:00,92.01,92.05,91.72,91.72,5541.0,92.01,92.05,91.72,91.72,5541.0
2021-07-14 13:10:00,91.79,91.87,91.7,91.85,6262.0,91.79,91.87,91.7,91.85,6262.0
2021-07-14 13:15:00,91.82,91.93,91.66,91.93,7220.0,91.82,91.93,91.66,91.93,7220.0
2021-07-14 13:20:00,91.92,92.02,91.85,91.94,10128.0,91.92,92.02,91.85,91.94,10128.0
2021-07-14 13:25:00,91.89,91.92,91.73,91.82,9990.0,91.89,91.92,91.73,91.82,9990.0
2021-07-14 13:30:00,91.78,91.82,91.55,91.67,5537.0,91.78,91.82,91.55,91.67,5537.0
2021-07-14 13:35:00,91.64,91.82,91.63,91.74,6535.0,91.64,91.82,91.63,91.74,6535.0
2021-07-14 13:40:00,91.74,91.79,91.69,91.71,6060.0,91.74,91.79,91.69,91.71,6060.0
2021-07-14 13:45:00,91.68,91.8,91.68,91.76,5706.0,91.68,91.8,91.68,91.76,5706.0
2021-07-14 13:50:00,91.74,91.74,91.57,91.59,4811.0,91.74,91.74,91.57,91.59,4811.0
2021-07-14 13:55:00,91.57,91.69,91.55,91.67,6826.0,91.57,91.69,91.55,91.67,6826.0
2021-07-14 14:00:00,91.66,91.9,91.62,91.84,6680.0,91.66,91.9,91.62,91.84,6680.0
2021-07-14 14:05:00,91.82,91.87,91.65,91.81,4859.0,91.82,91.87,91.65,91.81,4859.0
2021-07-14 14:10:00,91.83,91.86,91.72,91.82,7243.0,91.83,91.86,91.72,91.82,7243.0
2021-07-14 14:15:00,91.82,91.89,91.74,91.75,5974.0,91.82,91.89,91.74,91.75,5974.0
2021-07-14 14:20:00,91.76,91.77,91.68,91.68,4896.0,91.76,91.77,91.68,91.68,4896.0
2021-07-14 14:25:00,91.7,91.71,91.58,91.58,6669.0,91.7,91.71,91.58,91.58,6669.0
2021-07-14 14:30:00,91.58,91.58,91.47,91.57,6078.0,91.58,91.58,91.47,91.57,6078.0
2021-07-14 14:35:00,91.55,91.6,91.49,91.51,10057.0,91.55,91.6,91.49,91.51,10057.0
2021-07-14 14:40:00,91.52,91.54,91.42,91.52,10370.0,91.52,91.54,91.42,91.52,10370.0
2021-07-14 14:45:00,91.48,91.53,91.18,91.21,9493.0,91.48,91.53,91.18,91.21,9493.0
2021-07-14 14:50:00,91.2,91.31,91.2,91.27,5401.0,91.2,91.31,91.2,91.27,5401.0
2021-07-14 14:55:00,91.25,91.27,91.1,91.17,7767.0,91.25,91.27,91.1,91.17,7767.0
2021-07-14 15:00:00,91.16,91.25,91.1,91.2,8577.0,91.16,91.25,91.1,91.2,8577.0
2021-07-14 15:05:00,91.2,91.3,91.13,91.3,8044.0,91.2,91.3,91.13,91.3,8044.0
2021-07-14 15:10:00,91.26,91.28,90.92,90.93,20023.0,91.26,91.28,90.92,90.93,20023.0
2021-07-14 15:15:00,90.92,90.94,90.65,90.65,9664.0,90.92,90.94,90.65,90.65,9664.0
2021-07-14 15:20:00,90.64,90.64,90.45,90.49,15875.0,90.64,90.64,90.45,90.49,15875.0
2021-07-14 15:25:00,90.52,90.52,90.23,90.29,12610.0,90.52,90.52,90.23,90.29,12610.0
2021-07-14 15:30:00,90.29,90.41,90.07,90.3,46354.0,90.29,90.41,90.07,90.3,46354.0
2021-07-14 15:35:00,90.29,90.39,90.25,90.31,16111.0,90.29,90.39,90.25,90.31,16111.0
2021-07-14 15:40:00,90.27,90.36,90.16,90.17,20321.0,90.27,90.36,90.16,90.17,20321.0
2021-07-14 15:45:00,90.19,90.39,90.15,90.36,20631.0,90.19,90.39,90.15,90.36,20631.0
2021-07-14 15:50:00,90.3,90.31,90.03,90.06,33468.0,90.3,90.31,90.03,90.06,33468.0
2021-07-14 15:55:00,90.03,90.1,89.95,90.08,71021.0,90.03,90.1,89.95,90.08,71021.0
2021-07-15 09:30:00,89.19,89.29,88.1,88.18,74639.0,89.19,89.29,88.1,88.18,74639.0
2021-07-15 09:35:00,88.09,88.56,87.69,88.03,36202.0,88.09,88.56,87.69,88.03,36202.0
2021-07-15 09:40:00,88.03,88.54,88.03,88.2,20101.0,88.03,88.54,88.03,88.2,20101.0
2021-07-15 09:45:00,88.2,89.05,88.13,89.05,31885.0,88.2,89.05,88.13,89.05,31885.0
2021-07-15 09:50:00,89.15,89.25,88.84,89.15,30459.0,89.15,89.25,88.84,89.15,30459.0
2021-07-15 09:55:00,89.15,89.68,89.14,89.55,37185.0,89.15,89.68,89.14,89.55,37185.0
2021-07-15 10:00:00,89.59,89.59,89.11,89.14,17111.0,89.59,89.59,89.11,89.14,17111.0
2021-07-15 10:05:00,89.1,89.55,89.04,89.37,13094.0,89.1,89.55,89.04,89.37,13094.0
2021-07-15 10:10:00,89.43,89.5,88.9,88.92,21021.0,89.43,89.5,88.9,88.92,21021.0
2021-07-15 10:15:00,88.9,89.13,88.76,88.84,21107.0,88.9,89.13,88.76,88.84,21107.0
2021-07-15 10:20:00,88.8,88.9,88.45,88.54,28727.0,88.8,88.9,88.45,88.54,28727.0
2021-07-15 10:25:00,88.48,88.48,88.16,88.25,12800.0,88.48,88.48,88.16,88.25,12800.0
2021-07-15 10:30:00,88.23,88.56,88.22,88.47,18856.0,88.23,88.56,88.22,88.47,18856.0
2021-07-15 10:35:00,88.39,88.4,88.08,88.32,19477.0,88.39,88.4,88.08,88.32,19477.0
2021-07-15 10:40:00,88.3,88.31,87.91,88.03,23950.0,88.3,88.31,87.91,88.03,23950.0
2021-07-15 10:45:00,87.97,88.06,87.46,87.47,55057.0,87.97,88.06,87.46,87.47,55057.0
2021-07-15 10:50:00,87.43,87.62,87.27,87.32,20055.0,87.43,87.62,87.27,87.32,20055.0
2021-07-15 10:55:00,87.23,87.41,87.04,87.26,28657.0,87.23,87.41,87.04,87.26,28657.0
2021-07-15 11:00:00,87.27,87.33,86.68,86.78,38211.0,87.27,87.33,86.68,86.78,38211.0
2021-07-15 11:05:00,86.78,87.02,86.75,86.9,47468.0,86.78,87.02,86.75,86.9,47468.0
2021-07-15 11:10:00,86.87,87.04,86.75,86.87,22182.0,86.87,87.04,86.75,86.87,22182.0
2021-07-15 11:15:00,86.9,87.45,86.8,87.42,18932.0,86.9,87.45,86.8,87.42,18932.0
2021-07-15 11:20:00,87.42,87.72,87.23,87.34,40613.0,87.42,87.72,87.23,87.34,40613.0
2021-07-15 11:25:00,87.32,87.34,87.08,87.08,22486.0,87.32,87.34,87.08,87.08,22486.0
2021-07-15 11:30:00,87.07,87.21,87.07,87.19,9299.0,87.07,87.21,87.07,87.19,9299.0
2021-07-15 11:35:00,87.19,87.19,86.97,87.05,13983.0,87.19,87.19,86.97,87.05,13983.0
2021-07-15 11:40:00,87.06,87.09,86.89,87.0,9910.0,87.06,87.09,86.89,87.0,9910.0
2021-07-15 11:45:00,87.01,87.02,86.64,86.72,16301.0,87.01,87.02,86.64,86.72,16301.0
2021-07-15 11:50:00,86.65,86.76,86.54,86.54,16539.0,86.65,86.76,86.54,86.54,16539.0
2021-07-15 11:55:00,86.55,86.55,86.37,86.38,24369.0,86.55,86.55,86.37,86.38,24369.0
2021-07-15 12:00:00,86.35,86.45,86.11,86.26,69579.0,86.35,86.45,86.11,86.26,69579.0
2021-07-15 12:05:00,86.21,86.26,85.9,86.13,31438.0,86.21,86.26,85.9,86.13,31438.0
2021-07-15 12:10:00,86.12,86.12,85.82,86.0,11969.0,86.12,86.12,85.82,86.0,11969.0
2021-07-15 12:15:00,85.96,86.08,85.89,86.06,16276.0,85.96,86.08,85.89,86.06,16276.0
2021-07-15 12:20:00,86.08,86.11,85.64,85.69,18552.0,86.08,86.11,85.64,85.69,18552.0
2021-07-15 12:25:00,85.79,86.23,85.79,86.08,11249.0,85.79,86.23,85.79,86.08,11249.0
2021-07-15 12:30:00,86.06,86.06,85.77,85.77,8177.0,86.06,86.06,85.77,85.77,8177.0
2021-07-15 12:35:00,85.76,86.1,85.73,85.88,11343.0,85.76,86.1,85.73,85.88,11343.0
2021-07-15 12:40:00,85.87,86.05,85.84,86.0,12442.0,85.87,86.05,85.84,86.0,12442.0
2021-07-15 12:45:00,85.96,86.03,85.85,85.85,11832.0,85.96,86.03,85.85,85.85,11832.0
2021-07-15 12:50:00,85.8,85.98,85.77,85.89,11741.0,85.8,85.98,85.77,85.89,11741.0
2021-07-15 12:55:00,85.85,85.85,85.62,85.73,17538.0,85.85,85.85,85.62,85.73,17538.0
2021-07-15 13:00:00,85.7,85.78,85.56,85.66,26899.0,85.7,85.78,85.56,85.66,26899.0
2021-07-15 13:05:00,85.68,85.76,85.59,85.71,11602.0,85.68,85.76,85.59,85.71,11602.0
2021-07-15 13:10:00,85.68,85.74,85.45,85.47,21628.0,85.68,85.74,85.45,85.47,21628.0
2021-07-15 13:15:00,85.5,85.73,85.42,85.46,16977.0,85.5,85.73,85.42,85.46,16977.0
2021-07-15 13:20:00,85.48,85.83,85.48,85.61,11686.0,85.48,85.83,85.48,85.61,11686.0
2021-07-15 13:25:00,85.63,85.77,85.54,85.63,8122.0,85.63,85.77,85.54,85.63,8122.0
2021-07-15 13:30:00,85.56,85.58,85.35,85.39,9754.0,85.56,85.58,85.35,85.39,9754.0
2021-07-15 13:35:00,85.35,85.57,85.35,85.55,7585.0,85.35,85.57,85.35,85.55,7585.0
2021-07-15 13:40:00,85.55,85.55,85.33,85.39,5028.0,85.55,85.55,85.33,85.39,5028.0
2021-07-15 13:45:00,85.39,85.4,85.21,85.27,18568.0,85.39,85.4,85.21,85.27,18568.0
2021-07-15 13:50:00,85.26,85.36,85.16,85.16,26090.0,85.26,85.36,85.16,85.16,26090.0
2021-07-15 13:55:00,85.17,85.2,84.94,84.97,38289.0,85.17,85.2,84.94,84.97,38289.0
2021-07-15 14:00:00,84.96,85.39,84.96,85.39,10535.0,84.96,85.39,84.96,85.39,10535.0
2021-07-15 14:05:00,85.38,85.41,85.19,85.26,7347.0,85.38,85.41,85.19,85.26,7347.0
2021-07-15 14:10:00,85.23,85.33,85.15,85.16,6852.0,85.23,85.33,85.15,85.16,6852.0
2021-07-15 14:15:00,85.14,85.14,84.99,85.02,20631.0,85.14,85.14,84.99,85.02,20631.0
2021-07-15 14:20:00,85.02,85.21,85.01,85.12,37952.0,85.02,85.21,85.01,85.12,37952.0
2021-07-15 14:25:00,85.14,85.29,85.04,85.09,21308.0,85.14,85.29,85.04,85.09,21308.0
2021-07-15 14:30:00,85.13,85.36,85.06,85.32,14781.0,85.13,85.36,85.06,85.32,14781.0
2021-07-15 14:35:00,85.32,85.35,85.19,85.19,15592.0,85.32,85.35,85.19,85.19,15592.0
2021-07-15 14:40:00,85.17,85.3,85.16,85.28,12176.0,85.17,85.3,85.16,85.28,12176.0
2021-07-15 14:45:00,85.29,85.32,85.11,85.26,11741.0,85.29,85.32,85.11,85.26,11741.0
2021-07-15 14:50:00,85.27,85.27,85.16,85.19,9893.0,85.27,85.27,85.16,85.19,9893.0
2021-07-15 14:55:00,85.21,85.33,85.17,85.23,11236.0,85.21,85.33,85.17,85.23,11236.0
2021-07-15 15:00:00,85.24,85.51,85.23,85.47,20927.0,85.24,85.51,85.23,85.47,20927.0
2021-07-15 15:05:00,85.49,85.6,85.47,85.6,27508.0,85.49,85.6,85.47,85.6,27508.0
2021-07-15 15:10:00,85.62,85.77,85.23,85.43,46696.0,85.62,85.77,85.23,85.43,46696.0
2021-07-15 15:15:00,85.42,85.48,85.35,85.39,11741.0,85.42,85.48,85.35,85.39,11741.0
2021-07-15 15:20:00,85.39,85.49,85.35,85.4,12452.0,85.39,85.49,85.35,85.4,12452.0
2021-07-15 15:25:00,85.4,85.57,85.39,85.54,10932.0,85.4,85.57,85.39,85.54,10932.0
2021-07-15 15:30:00,85.58,85.72,85.54,85.69,27776.0,85.58,85.72,85.54,85.69,27776.0
2021-07-15 15:35:00,85.72,85.8,85.42,85.43,13935.0,85.72,85.8,85.42,85.43,13935.0
2021-07-15 15:40:00,85.43,85.48,85.33,85.36,22305.0,85.43,85.48,85.33,85.36,22305.0
2021-07-15 15:45:00,85.34,85.48,85.26,85.43,25556.0,85.34,85.48,85.26,85.43,25556.0
2021-07-15 15:50:00,85.44,85.55,85.21,85.33,48709.0,85.44,85.55,85.21,85.33,48709.0
2021-07-15 15:55:00,85.27,85.61,85.27,85.61,106454.0,85.27,85.61,85.27,85.61,106454.0
2021-07-16 09:30:00,86.2,86.5,85.66,86.0,65672.0,86.2,86.5,85.66,86.0,65672.0
2021-07-16 09:35:00,85.8,86.05,85.19,85.33,57329.0,85.8,86.05,85.19,85.33,57329.0
2021-07-16 09:40:00,85.39,85.39,84.65,84.88,43978.0,85.39,85.39,84.65,84.88,43978.0
2021-07-16 09:45:00,84.92,85.04,84.55,84.8,14192.0,84.92,85.04,84.55,84.8,14192.0
2021-07-16 09:50:00,84.9,85.84,84.89,85.84,13567.0,84.9,85.84,84.89,85.84,13567.0
2021-07-16 09:55:00,85.78,85.79,85.21,85.21,26388.0,85.78,85.79,85.21,85.21,26388.0
2021-07-16 10:00:00,85.24,85.64,85.24,85.38,19154.0,85.24,85.64,85.24,85.38,19154.0
2021-07-16 10:05:00,85.47,85.48,84.64,84.69,21031.0,85.47,85.48,84.64,84.69,21031.0
2021-07-16 10:10:00,84.63,84.88,84.6,84.63,15143.0,84.63,84.88,84.6,84.63,15143.0
2021-07-16 10:15:00,84.69,85.01,84.57,85.0,13368.0,84.69,85.01,84.57,85.0,13368.0
2021-07-16 10:20:00,85.0,85.07,84.63,85.03,10609.0,85.0,85.07,84.63,85.03,10609.0
2021-07-16 10:25:00,84.95,85.05,84.78,84.88,8950.0,84.95,85.05,84.78,84.88,8950.0
2021-07-16 10:30:00,84.82,85.6,84.81,85.45,25573.0,84.82,85.6,84.81,85.45,25573.0
2021-07-16 10:35:00,85.47,85.52,85.36,85.36,24852.0,85.47,85.52,85.36,85.36,24852.0
2021-07-16 10:40:00,85.4,85.41,85.16,85.32,26933.0,85.4,85.41,85.16,85.32,26933.0
2021-07-16 10:45:00,85.28,85.32,85.05,85.05,13131.0,85.28,85.32,85.05,85.05,13131.0
2021-07-16 10:50:00,85.09,85.15,84.97,84.97,10323.0,85.09,85.15,84.97,84.97,10323.0
2021-07-16 10:55:00,84.96,85.33,84.93,85.19,11689.0,84.96,85.33,84.93,85.19,11689.0
2021-07-16 11:00:00,85.21,85.24,84.9,84.9,7334.0,85.21,85.24,84.9,84.9,7334.0
2021-07-16 11:05:00,84.92,85.03,84.83,84.97,6182.0,84.92,85.03,84.83,84.97,6182.0
2021-07-16 11:10:00,84.92,85.03,84.88,85.0,11006.0,84.92,85.03,84.88,85.0,11006.0
2021-07-16 11:15:00,85.0,85.0,84.74,84.75,6866.0,85.0,85.0,84.74,84.75,6866.0
2021-07-16 11:20:00,84.76,84.8,84.6,84.68,12950.0,84.76,84.8,84.6,84.68,12950.0
2021-07-16 11:25:00,84.61,84.65,84.45,84.51,23451.0,84.61,84.65,84.45,84.51,23451.0
2021-07-16 11:30:00,84.51,84.65,84.45,84.56,13872.0,84.51,84.65,84.45,84.56,13872.0
2021-07-16 11:35:00,84.59,84.62,84.52,84.53,11293.0,84.59,84.62,84.52,84.53,11293.0
2021-07-16 11:40:00,84.56,84.74,84.54,84.54,11110.0,84.56,84.74,84.54,84.54,11110.0
2021-07-16 11:45:00,84.54,84.62,84.27,84.32,21442.0,84.54,84.62,84.27,84.32,21442.0
2021-07-16 11:50:00,84.39,84.43,84.29,84.31,30584.0,84.39,84.43,84.29,84.31,30584.0
2021-07-16 11:55:00,84.31,84.44,84.27,84.29,20321.0,84.31,84.44,84.27,84.29,20321.0
2021-07-16 12:00:00,84.28,84.31,84.09,84.2,34852.0,84.28,84.31,84.09,84.2,34852.0
2021-07-16 12:05:00,84.2,84.38,84.19,84.27,7072.0,84.2,84.38,84.19,84.27,7072.0
2021-07-16 12:10:00,84.36,84.5,84.35,84.48,5700.0,84.36,84.5,84.35,84.48,5700.0
2021-07-16 12:15:00,84.52,84.72,84.51,84.72,6533.0,84.52,84.72,84.51,84.72,6533.0
2021-07-16 12:20:00,84.76,84.76,84.5,84.52,9169.0,84.76,84.76,84.5,84.52,9169.0
2021-07-16 12:25:00,84.55,84.64,84.48,84.51,4001.0,84.55,84.64,84.48,84.51,4001.0
2021-07-16 12:30:00,84.52,84.78,84.51,84.77,6902.0,84.52,84.78,84.51,84.77,6902.0
2021-07-16 12:35:00,84.78,84.78,84.53,84.54,3525.0,84.78,84.78,84.53,84.54,3525.0
2021-07-16 12:40:00,84.53,84.78,84.53,84.78,5754.0,84.53,84.78,84.53,84.78,5754.0
2021-07-16 12:45:00,84.76,84.97,84.73,84.97,7418.0,84.76,84.97,84.73,84.97,7418.0
2021-07-16 12:50:00,84.96,85.08,84.88,84.88,6449.0,84.96,85.08,84.88,84.88,6449.0
2021-07-16 12:55:00,84.85,84.92,84.66,84.66,5204.0,84.85,84.92,84.66,84.66,5204.0
2021-07-16 13:00:00,84.73,84.77,84.46,84.51,10951.0,84.73,84.77,84.46,84.51,10951.0
2021-07-16 13:05:00,84.51,84.7,84.49,84.62,5583.0,84.51,84.7,84.49,84.62,5583.0
2021-07-16 13:10:00,84.59,84.6,84.43,84.49,7277.0,84.59,84.6,84.43,84.49,7277.0
2021-07-16 13:15:00,84.49,84.54,84.37,84.52,12943.0,84.49,84.54,84.37,84.52,12943.0
2021-07-16 13:20:00,84.49,84.49,84.3,84.36,8158.0,84.49,84.49,84.3,84.36,8158.0
2021-07-16 13:25:00,84.35,84.41,84.25,84.3,6485.0,84.35,84.41,84.25,84.3,6485.0
2021-07-16 13:30:00,84.32,84.32,83.85,83.85,20537.0,84.32,84.32,83.85,83.85,20537.0
2021-07-16 13:35:00,83.82,83.95,83.8,83.83,21975.0,83.82,83.95,83.8,83.83,21975.0
2021-07-16 13:40:00,83.8,83.82,83.68,83.76,16902.0,83.8,83.82,83.68,83.76,16902.0
2021-07-16 13:45:00,83.75,83.77,83.6,83.6,25568.0,83.75,83.77,83.6,83.6,25568.0
2021-07-16 13:50:00,83.61,83.64,83.52,83.54,14838.0,83.61,83.64,83.52,83.54,14838.0
2021-07-16 13:55:00,83.54,83.83,83.53,83.75,41560.0,83.54,83.83,83.53,83.75,41560.0
2021-07-16 14:00:00,83.78,83.78,83.5,83.59,10532.0,83.78,83.78,83.5,83.59,10532.0
2021-07-16 14:05:00,83.62,83.99,83.59,83.93,19185.0,83.62,83.99,83.59,83.93,19185.0
2021-07-16 14:10:00,83.93,84.26,83.9,84.1,20889.0,83.93,84.26,83.9,84.1,20889.0
2021-07-16 14:15:00,84.06,84.21,83.88,84.04,17181.0,84.06,84.21,83.88,84.04,17181.0
2021-07-16 14:20:00,84.05,84.19,83.91,83.94,11166.0,84.05,84.19,83.91,83.94,11166.0
2021-07-16 14:25:00,83.98,84.1,83.95,83.95,10727.0,83.98,84.1,83.95,83.95,10727.0
2021-07-16 14:30:00,83.92,84.12,83.92,83.99,12030.0,83.92,84.12,83.92,83.99,12030.0
2021-07-16 14:35:00,84.02,84.15,83.79,83.8,13655.0,84.02,84.15,83.79,83.8,13655.0
2021-07-16 14:40:00,83.85,84.02,83.85,83.89,6092.0,83.85,84.02,83.85,83.89,6092.0
2021-07-16 14:45:00,83.88,83.98,83.85,83.97,6384.0,83.88,83.98,83.85,83.97,6384.0
2021-07-16 14:50:00,83.97,83.97,83.85,83.91,5448.0,83.97,83.97,83.85,83.91,5448.0
2021-07-16 14:55:00,83.89,83.91,83.78,83.91,39554.0,83.89,83.91,83.78,83.91,39554.0
2021-07-16 15:00:00,83.89,83.93,83.62,83.67,27267.0,83.89,83.93,83.62,83.67,27267.0
2021-07-16 15:05:00,83.67,83.78,83.67,83.77,13039.0,83.67,83.78,83.67,83.77,13039.0
2021-07-16 15:10:00,83.78,83.79,83.52,83.67,17049.0,83.78,83.79,83.52,83.67,17049.0
2021-07-16 15:15:00,83.67,83.77,83.63,83.72,16356.0,83.67,83.77,83.63,83.72,16356.0
2021-07-16 15:20:00,83.72,83.72,83.61,83.68,19326.0,83.72,83.72,83.61,83.68,19326.0
2021-07-16 15:25:00,83.67,83.78,83.63,83.75,18828.0,83.67,83.78,83.63,83.75,18828.0
2021-07-16 15:30:00,83.74,83.75,83.56,83.65,17517.0,83.74,83.75,83.56,83.65,17517.0
2021-07-16 15:35:00,83.64,83.65,83.23,83.23,50851.0,83.64,83.65,83.23,83.23,50851.0
2021-07-16 15:40:00,83.25,83.39,83.21,83.28,37889.0,83.25,83.39,83.21,83.28,37889.0
2021-07-16 15:45:00,83.28,83.33,83.12,83.19,40466.0,83.28,83.33,83.12,83.19,40466.0
2021-07-16 15:50:00,83.2,83.45,83.11,83.44,52437.0,83.2,83.45,83.11,83.44,52437.0
2021-07-16 15:55:00,83.44,83.63,83.41,83.47,110002.0,83.44,83.63,83.41,83.47,110002.0
2021-07-19 09:30:00,81.31,82.32,80.56,81.15,113535.0,81.31,82.32,80.56,81.15,113535.0
2021-07-19 09:35:00,81.19,81.95,80.89,81.01,33447.0,81.19,81.95,80.89,81.01,33447.0
2021-07-19 09:40:00,81.01,81.22,80.75,81.18,41013.0,81.01,81.22,80.75,81.18,41013.0
2021-07-19 09:45:00,81.18,81.52,81.01,81.27,30227.0,81.18,81.52,81.01,81.27,30227.0
2021-07-19 09:50:00,81.33,81.38,80.78,80.87,25795.0,81.33,81.38,80.78,80.87,25795.0
2021-07-19 09:55:00,80.9,80.92,80.45,80.61,28735.0,80.9,80.92,80.45,80.61,28735.0
2021-07-19 10:00:00,80.52,80.52,80.14,80.48,93299.0,80.52,80.52,80.14,80.48,93299.0
2021-07-19 10:05:00,80.48,80.77,80.32,80.58,30565.0,80.48,80.77,80.32,80.58,30565.0
2021-07-19 10:10:00,80.56,80.7,80.5,80.59,16764.0,80.56,80.7,80.5,80.59,16764.0
2021-07-19 10:15:00,80.62,81.08,80.6,80.92,40467.0,80.62,81.08,80.6,80.92,40467.0
2021-07-19 10:20:00,80.93,81.53,80.84,81.34,29464.0,80.93,81.53,80.84,81.34,29464.0
2021-07-19 10:25:00,81.35,81.86,81.2,81.77,19044.0,81.35,81.86,81.2,81.77,19044.0
2021-07-19 10:30:00,81.67,82.0,81.67,81.99,12607.0,81.67,82.0,81.67,81.99,12607.0
2021-07-19 10:35:00,81.99,82.09,81.75,82.09,20462.0,81.99,82.09,81.75,82.09,20462.0
2021-07-19 10:40:00,82.11,82.31,82.07,82.25,10334.0,82.11,82.31,82.07,82.25,10334.0
2021-07-19 10:45:00,82.33,82.76,82.27,82.75,38618.0,82.33,82.76,82.27,82.75,38618.0
2021-07-19 10:50:00,82.74,82.74,82.18,82.18,26042.0,82.74,82.74,82.18,82.18,26042.0
2021-07-19 10:55:00,82.15,82.17,81.92,82.16,11923.0,82.15,82.17,81.92,82.16,11923.0
2021-07-19 11:00:00,82.21,82.71,82.13,82.55,21477.0,82.21,82.71,82.13,82.55,21477.0
2021-07-19 11:05:00,82.53,82.78,82.51,82.78,14213.0,82.53,82.78,82.51,82.78,14213.0
2021-07-19 11:10:00,82.71,82.81,82.56,82.64,16867.0,82.71,82.81,82.56,82.64,16867.0
2021-07-19 11:15:00,82.61,82.72,82.49,82.7,17268.0,82.61,82.72,82.49,82.7,17268.0
2021-07-19 11:20:00,82.7,82.7,82.35,82.41,12652.0,82.7,82.7,82.35,82.41,12652.0
2021-07-19 11:25:00,82.39,82.6,82.38,82.49,6205.0,82.39,82.6,82.38,82.49,6205.0
2021-07-19 11:30:00,82.54,82.86,82.49,82.81,14720.0,82.54,82.86,82.49,82.81,14720.0
2021-07-19 11:35:00,82.79,82.83,82.62,82.7,11470.0,82.79,82.83,82.62,82.7,11470.0
2021-07-19 11:40:00,82.74,83.19,82.7,83.1,23945.0,82.74,83.19,82.7,83.1,23945.0
2021-07-19 11:45:00,83.08,83.09,82.96,83.01,9775.0,83.08,83.09,82.96,83.01,9775.0
2021-07-19 11:50:00,83.03,83.13,82.87,82.87,8473.0,83.03,83.13,82.87,82.87,8473.0
2021-07-19 11:55:00,82.9,83.25,82.89,82.98,10813.0,82.9,83.25,82.89,82.98,10813.0
2021-07-19 12:00:00,82.99,82.99,82.61,82.87,11148.0,82.99,82.99,82.61,82.87,11148.0
2021-07-19 12:05:00,82.91,82.94,82.66,82.75,7964.0,82.91,82.94,82.66,82.75,7964.0
2021-07-19 12:10:00,82.7,82.71,82.42,82.67,8165.0,82.7,82.71,82.42,82.67,8165.0
2021-07-19 12:15:00,82.65,82.79,82.62,82.66,15246.0,82.65,82.79,82.62,82.66,15246.0
2021-07-19 12:20:00,82.64,82.7,82.33,82.7,12072.0,82.64,82.7,82.33,82.7,12072.0
2021-07-19 12:25:00,82.64,82.75,82.43,82.54,18382.0,82.64,82.75,82.43,82.54,18382.0
2021-07-19 12:30:00,82.56,82.56,82.21,82.32,15996.0,82.56,82.56,82.21,82.32,15996.0
2021-07-19 12:35:00,82.35,82.36,82.13,82.17,19302.0,82.35,82.36,82.13,82.17,19302.0
2021-07-19 12:40:00,82.19,82.24,82.02,82.21,25337.0,82.19,82.24,82.02,82.21,25337.0
2021-07-19 12:45:00,82.21,82.31,82.14,82.16,12965.0,82.21,82.31,82.14,82.16,12965.0
2021-07-19 12:50:00,82.16,82.33,82.12,82.3,11155.0,82.16,82.33,82.12,82.3,11155.0
2021-07-19 12:55:00,82.27,82.27,82.08,82.19,9188.0,82.27,82.27,82.08,82.19,9188.0
2021-07-19 13:00:00,82.17,82.43,82.17,82.39,9502.0,82.17,82.43,82.17,82.39,9502.0
2021-07-19 13:05:00,82.38,82.49,82.29,82.49,7488.0,82.38,82.49,82.29,82.49,7488.0
2021-07-19 13:10:00,82.46,82.52,82.41,82.47,6648.0,82.46,82.52,82.41,82.47,6648.0
2021-07-19 13:15:00,82.52,82.58,82.45,82.45,11567.0,82.52,82.58,82.45,82.45,11567.0
2021-07-19 13:20:00,82.44,82.52,82.37,82.5,5589.0,82.44,82.52,82.37,82.5,5589.0
2021-07-19 13:25:00,82.52,82.52,82.22,82.23,4548.0,82.52,82.52,82.22,82.23,4548.0
2021-07-19 13:30:00,82.22,82.3,82.17,82.27,6413.0,82.22,82.3,82.17,82.27,6413.0
2021-07-19 13:35:00,82.31,82.72,82.31,82.64,20409.0,82.31,82.72,82.31,82.64,20409.0
2021-07-19 13:40:00,82.67,82.76,82.54,82.59,6241.0,82.67,82.76,82.54,82.59,6241.0
2021-07-19 13:45:00,82.55,82.62,82.45,82.45,4762.0,82.55,82.62,82.45,82.45,4762.0
2021-07-19 13:50:00,82.54,82.59,82.43,82.56,9855.0,82.54,82.59,82.43,82.56,9855.0
2021-07-19 13:55:00,82.56,82.7,82.56,82.7,10650.0,82.56,82.7,82.56,82.7,10650.0
2021-07-19 14:00:00,82.79,83.09,82.74,83.03,7800.0,82.79,83.09,82.74,83.03,7800.0
2021-07-19 14:05:00,82.99,83.08,82.96,82.97,6807.0,82.99,83.08,82.96,82.97,6807.0
2021-07-19 14:10:00,83.03,83.12,82.97,83.1,6526.0,83.03,83.12,82.97,83.1,6526.0
2021-07-19 14:15:00,83.11,83.45,83.09,83.32,27784.0,83.11,83.45,83.09,83.32,27784.0
2021-07-19 14:20:00,83.31,83.33,83.12,83.12,8309.0,83.31,83.33,83.12,83.12,8309.0
2021-07-19 14:25:00,83.15,83.28,83.05,83.28,5771.0,83.15,83.28,83.05,83.28,5771.0
2021-07-19 14:30:00,83.3,83.3,82.92,83.06,14107.0,83.3,83.3,82.92,83.06,14107.0
2021-07-19 14:35:00,83.06,83.07,82.75,82.75,8587.0,83.06,83.07,82.75,82.75,8587.0
2021-07-19 14:40:00,82.75,82.87,82.62,82.62,4164.0,82.75,82.87,82.62,82.62,4164.0
2021-07-19 14:45:00,82.68,82.79,82.64,82.79,5000.0,82.68,82.79,82.64,82.79,5000.0
2021-07-19 14:50:00,82.84,82.85,82.56,82.67,4946.0,82.84,82.85,82.56,82.67,4946.0
2021-07-19 14:55:00,82.67,82.92,82.66,82.81,18613.0,82.67,82.92,82.66,82.81,18613.0
2021-07-19 15:00:00,82.84,82.91,82.71,82.83,3963.0,82.84,82.91,82.71,82.83,3963.0
2021-07-19 15:05:00,82.85,82.96,82.73,82.87,8565.0,82.85,82.96,82.73,82.87,8565.0
2021-07-19 15:10:00,82.88,82.98,82.74,82.83,14652.0,82.88,82.98,82.74,82.83,14652.0
2021-07-19 15:15:00,82.86,82.87,82.6,82.65,9892.0,82.86,82.87,82.6,82.65,9892.0
2021-07-19 15:20:00,82.66,82.67,82.53,82.6,6950.0,82.66,82.67,82.53,82.6,6950.0
2021-07-19 15:25:00,82.61,82.84,82.6,82.74,15762.0,82.61,82.84,82.6,82.74,15762.0
2021-07-19 15:30:00,82.73,82.84,82.69,82.71,28925.0,82.73,82.84,82.69,82.71,28925.0
2021-07-19 15:35:00,82.7,82.9,82.7,82.85,17295.0,82.7,82.9,82.7,82.85,17295.0
2021-07-19 15:40:00,82.84,82.96,82.77,82.78,20030.0,82.84,82.96,82.77,82.78,20030.0
2021-07-19 15:45:00,82.78,82.89,82.73,82.85,13101.0,82.78,82.89,82.73,82.85,13101.0
2021-07-19 15:50:00,82.84,82.95,82.75,82.86,32660.0,82.84,82.95,82.75,82.86,32660.0
2021-07-19 15:55:00,82.88,83.07,82.87,83.01,109536.0,82.88,83.07,82.87,83.01,109536.0
2021-07-20 09:30:00,83.71,83.71,82.5,82.88,54992.0,83.71,83.71,82.5,82.88,54992.0
2021-07-20 09:35:00,82.79,82.85,82.3,82.37,17363.0,82.79,82.85,82.3,82.37,17363.0
2021-07-20 09:40:00,82.37,82.85,82.32,82.63,17888.0,82.37,82.85,82.32,82.63,17888.0
2021-07-20 09:45:00,82.66,82.96,82.48,82.8,20391.0,82.66,82.96,82.48,82.8,20391.0
2021-07-20 09:50:00,82.79,82.82,81.8,81.81,42971.0,82.79,82.82,81.8,81.81,42971.0
2021-07-20 09:55:00,81.84,82.41,81.73,82.41,23120.0,81.84,82.41,81.73,82.41,23120.0
2021-07-20 10:00:00,82.35,82.78,82.16,82.24,28832.0,82.35,82.78,82.16,82.24,28832.0
2021-07-20 10:05:00,82.21,82.51,82.16,82.39,23218.0,82.21,82.51,82.16,82.39,23218.0
2021-07-20 10:10:00,82.39,82.77,82.37,82.74,18530.0,82.39,82.77,82.37,82.74,18530.0
2021-07-20 10:15:00,82.75,83.26,82.7,83.25,18547.0,82.75,83.26,82.7,83.25,18547.0
2021-07-20 10:20:00,83.22,83.44,83.06,83.16,17895.0,83.22,83.44,83.06,83.16,17895.0
2021-07-20 10:25:00,83.21,83.27,82.9,82.9,22666.0,83.21,83.27,82.9,82.9,22666.0
2021-07-20 10:30:00,82.96,83.32,82.8,83.29,13924.0,82.96,83.32,82.8,83.29,13924.0
2021-07-20 10:35:00,83.26,83.59,83.06,83.4,23143.0,83.26,83.59,83.06,83.4,23143.0
2021-07-20 10:40:00,83.44,83.45,83.26,83.26,7291.0,83.44,83.45,83.26,83.26,7291.0
2021-07-20 10:45:00,83.27,83.6,83.16,83.51,24528.0,83.27,83.6,83.16,83.51,24528.0
2021-07-20 10:50:00,83.55,83.62,83.37,83.42,10078.0,83.55,83.62,83.37,83.42,10078.0
2021-07-20 10:55:00,83.42,83.63,83.34,83.53,11382.0,83.42,83.63,83.34,83.53,11382.0
2021-07-20 11:00:00,83.55,83.7,83.54,83.54,11925.0,83.55,83.7,83.54,83.54,11925.0
2021-07-20 11:05:00,83.55,83.63,83.35,83.52,19666.0,83.55,83.63,83.35,83.52,19666.0
2021-07-20 11:10:00,83.52,83.92,83.47,83.86,17924.0,83.52,83.92,83.47,83.86,17924.0
2021-07-20 11:15:00,83.85,83.85,83.54,83.77,14001.0,83.85,83.85,83.54,83.77,14001.0
2021-07-20 11:20:00,83.75,83.99,83.74,83.88,31958.0,83.75,83.99,83.74,83.88,31958.0
2021-07-20 11:25:00,83.88,83.91,83.64,83.81,22029.0,83.88,83.91,83.64,83.81,22029.0
2021-07-20 11:30:00,83.78,83.86,83.65,83.74,12343.0,83.78,83.86,83.65,83.74,12343.0
2021-07-20 11:35:00,83.7,83.81,83.65,83.8,12089.0,83.7,83.81,83.65,83.8,12089.0
2021-07-20 11:40:00,83.8,83.89,83.74,83.83,9533.0,83.8,83.89,83.74,83.83,9533.0
2021-07-20 11:45:00,83.82,83.82,83.59,83.7,11802.0,83.82,83.82,83.59,83.7,11802.0
2021-07-20 11:50:00,83.73,83.93,83.72,83.79,14334.0,83.73,83.93,83.72,83.79,14334.0
2021-07-20 11:55:00,83.82,83.85,83.61,83.68,13605.0,83.82,83.85,83.61,83.68,13605.0
2021-07-20 12:00:00,83.62,83.78,83.59,83.65,9298.0,83.62,83.78,83.59,83.65,9298.0
2021-07-20 12:05:00,83.67,83.68,83.34,83.34,23980.0,83.67,83.68,83.34,83.34,23980.0
2021-07-20 12:10:00,83.38,83.41,83.31,83.36,17442.0,83.38,83.41,83.31,83.36,17442.0
2021-07-20 12:15:00,83.39,83.51,83.38,83.42,10789.0,83.39,83.51,83.38,83.42,10789.0
2021-07-20 12:20:00,83.45,83.46,83.17,83.23,19925.0,83.45,83.46,83.17,83.23,19925.0
2021-07-20 12:25:00,83.22,83.25,83.15,83.22,8816.0,83.22,83.25,83.15,83.22,8816.0
2021-07-20 12:30:00,83.22,83.28,83.18,83.23,11212.0,83.22,83.28,83.18,83.23,11212.0
2021-07-20 12:35:00,83.24,83.36,83.21,83.36,13143.0,83.24,83.36,83.21,83.36,13143.0
2021-07-20 12:40:00,83.35,83.35,83.2,83.22,9136.0,83.35,83.35,83.2,83.22,9136.0
2021-07-20 12:45:00,83.25,83.41,83.21,83.41,12620.0,83.25,83.41,83.21,83.41,12620.0
2021-07-20 12:50:00,83.41,83.46,83.21,83.24,16304.0,83.41,83.46,83.21,83.24,16304.0
2021-07-20 12:55:00,83.18,83.26,83.06,83.24,10243.0,83.18,83.26,83.06,83.24,10243.0
2021-07-20 13:00:00,83.25,83.25,82.95,83.02,6992.0,83.25,83.25,82.95,83.02,6992.0
2021-07-20 13:05:00,83.01,83.1,82.94,83.0,11094.0,83.01,83.1,82.94,83.0,11094.0
2021-07-20 13:10:00,82.98,83.16,82.95,83.12,20140.0,82.98,83.16,82.95,83.12,20140.0
2021-07-20 13:15:00,83.11,83.13,82.95,83.06,12786.0,83.11,83.13,82.95,83.06,12786.0
2021-07-20 13:20:00,83.05,83.07,82.82,82.83,34697.0,83.05,83.07,82.82,82.83,34697.0
2021-07-20 13:25:00,82.87,82.94,82.83,82.92,9634.0,82.87,82.94,82.83,82.92,9634.0
2021-07-20 13:30:00,82.94,82.99,82.85,82.87,16922.0,82.94,82.99,82.85,82.87,16922.0
2021-07-20 13:35:00,82.88,82.98,82.87,82.93,16162.0,82.88,82.98,82.87,82.93,16162.0
2021-07-20 13:40:00,82.92,83.0,82.85,82.94,17159.0,82.92,83.0,82.85,82.94,17159.0
2021-07-20 13:45:00,82.95,82.97,82.84,82.92,11086.0,82.95,82.97,82.84,82.92,11086.0
2021-07-20 13:50:00,82.92,82.92,82.64,82.67,8893.0,82.92,82.92,82.64,82.67,8893.0
2021-07-20 13:55:00,82.64,82.78,82.58,82.7,20477.0,82.64,82.78,82.58,82.7,20477.0
2021-07-20 14:00:00,82.7,82.9,82.69,82.9,10209.0,82.7,82.9,82.69,82.9,10209.0
2021-07-20 14:05:00,82.9,82.92,82.85,82.9,11473.0,82.9,82.92,82.85,82.9,11473.0
2021-07-20 14:10:00,82.9,82.97,82.73,82.79,15332.0,82.9,82.97,82.73,82.79,15332.0
2021-07-20 14:15:00,82.81,82.97,82.7,82.95,25209.0,82.81,82.97,82.7,82.95,25209.0
2021-07-20 14:20:00,82.97,82.98,82.7,82.71,13390.0,82.97,82.98,82.7,82.71,13390.0
2021-07-20 14:25:00,82.74,82.79,82.55,82.62,24574.0,82.74,82.79,82.55,82.62,24574.0
2021-07-20 14:30:00,82.64,82.81,82.53,82.72,19878.0,82.64,82.81,82.53,82.72,19878.0
2021-07-20 14:35:00,82.7,82.79,82.59,82.73,17759.0,82.7,82.79,82.59,82.73,17759.0
2021-07-20 14:40:00,82.72,82.84,82.71,82.73,10038.0,82.72,82.84,82.71,82.73,10038.0
2021-07-20 14:45:00,82.74,82.93,82.68,82.9,16282.0,82.74,82.93,82.68,82.9,16282.0
2021-07-20 14:50:00,82.9,82.99,82.83,82.93,19885.0,82.9,82.99,82.83,82.93,19885.0
2021-07-20 14:55:00,82.93,82.95,82.83,82.88,14407.0,82.93,82.95,82.83,82.88,14407.0
2021-07-20 15:00:00,82.89,83.02,82.86,83.0,19229.0,82.89,83.02,82.86,83.0,19229.0
2021-07-20 15:05:00,83.0,83.28,82.96,83.28,12154.0,83.0,83.28,82.96,83.28,12154.0
2021-07-20 15:10:00,83.3,83.56,83.29,83.44,22670.0,83.3,83.56,83.29,83.44,22670.0
2021-07-20 15:15:00,83.43,83.53,83.24,83.24,17785.0,83.43,83.53,83.24,83.24,17785.0
2021-07-20 15:20:00,83.27,83.27,83.12,83.21,12946.0,83.27,83.27,83.12,83.21,12946.0
2021-07-20 15:25:00,83.21,83.31,83.18,83.28,16106.0,83.21,83.31,83.18,83.28,16106.0
2021-07-20 15:30:00,83.3,83.34,83.19,83.26,14531.0,83.3,83.34,83.19,83.26,14531.0
2021-07-20 15:35:00,83.28,83.35,83.24,83.31,16577.0,83.28,83.35,83.24,83.31,16577.0
2021-07-20 15:40:00,83.3,83.34,83.26,83.27,18786.0,83.3,83.34,83.26,83.27,18786.0
2021-07-20 15:45:00,83.27,83.27,83.04,83.09,20387.0,83.27,83.27,83.04,83.09,20387.0
2021-07-20 15:50:00,83.1,83.12,82.81,82.81,47456.0,83.1,83.12,82.81,82.81,47456.0
2021-07-20 15:55:00,82.8,82.8,82.5,82.75,128302.0,82.8,82.8,82.5,82.75,128302.0
2021-07-21 09:30:00,83.14,84.19,83.02,84.05,49987.0,83.14,84.19,83.02,84.05,49987.0
2021-07-21 09:35:00,83.95,84.08,83.55,83.84,45060.0,83.95,84.08,83.55,83.84,45060.0
2021-07-21 09:40:00,83.98,84.15,83.26,84.0,58630.0,83.98,84.15,83.26,84.0,58630.0
2021-07-21 09:45:00,84.12,84.79,84.02,84.67,76403.0,84.12,84.79,84.02,84.67,76403.0
2021-07-21 09:50:00,84.79,85.09,84.76,84.76,50604.0,84.79,85.09,84.76,84.76,50604.0
2021-07-21 09:55:00,84.98,85.39,84.92,85.36,33289.0,84.98,85.39,84.92,85.36,33289.0
2021-07-21 10:00:00,85.3,85.64,85.14,85.55,23141.0,85.3,85.64,85.14,85.55,23141.0
2021-07-21 10:05:00,85.57,85.63,85.27,85.52,23824.0,85.57,85.63,85.27,85.52,23824.0
2021-07-21 10:10:00,85.52,85.55,85.31,85.37,11924.0,85.52,85.55,85.31,85.37,11924.0
2021-07-21 10:15:00,85.36,85.83,85.35,85.63,22806.0,85.36,85.83,85.35,85.63,22806.0
2021-07-21 10:20:00,85.66,85.66,85.43,85.45,11837.0,85.66,85.66,85.43,85.45,11837.0
2021-07-21 10:25:00,85.39,85.67,85.37,85.46,7789.0,85.39,85.67,85.37,85.46,7789.0
2021-07-21 10:30:00,85.44,85.44,84.92,84.99,19852.0,85.44,85.44,84.92,84.99,19852.0
2021-07-21 10:35:00,84.92,84.94,84.71,84.87,13238.0,84.92,84.94,84.71,84.87,13238.0
2021-07-21 10:40:00,84.9,85.3,84.88,85.24,26712.0,84.9,85.3,84.88,85.24,26712.0
2021-07-21 10:45:00,85.14,85.32,84.89,85.01,5966.0,85.14,85.32,84.89,85.01,5966.0
2021-07-21 10:50:00,84.99,85.04,84.56,84.69,14450.0,84.99,85.04,84.56,84.69,14450.0
2021-07-21 10:55:00,84.75,84.75,84.44,84.49,24552.0,84.75,84.75,84.44,84.49,24552.0
2021-07-21 11:00:00,84.54,84.74,84.48,84.61,10534.0,84.54,84.74,84.48,84.61,10534.0
2021-07-21 11:05:00,84.62,84.74,84.58,84.7,15098.0,84.62,84.74,84.58,84.7,15098.0
2021-07-21 11:10:00,84.65,84.84,84.61,84.69,14539.0,84.65,84.84,84.61,84.69,14539.0
2021-07-21 11:15:00,84.73,84.87,84.7,84.83,10485.0,84.73,84.87,84.7,84.83,10485.0
2021-07-21 11:20:00,84.82,84.84,84.64,84.81,6391.0,84.82,84.84,84.64,84.81,6391.0
2021-07-21 11:25:00,84.78,84.82,84.68,84.68,9507.0,84.78,84.82,84.68,84.68,9507.0
2021-07-21 11:30:00,84.65,84.68,84.53,84.58,14577.0,84.65,84.68,84.53,84.58,14577.0
2021-07-21 11:35:00,84.62,84.91,84.48,84.81,21118.0,84.62,84.91,84.48,84.81,21118.0
2021-07-21 11:40:00,84.8,84.85,84.63,84.82,6664.0,84.8,84.85,84.63,84.82,6664.0
2021-07-21 11:45:00,84.85,85.0,84.8,84.97,12655.0,84.85,85.0,84.8,84.97,12655.0
2021-07-21 11:50:00,84.97,85.02,84.73,84.79,6116.0,84.97,85.02,84.73,84.79,6116.0
2021-07-21 11:55:00,84.79,84.85,84.74,84.79,2551.0,84.79,84.85,84.74,84.79,2551.0
2021-07-21 12:00:00,84.81,84.92,84.79,84.9,6432.0,84.81,84.92,84.79,84.9,6432.0
2021-07-21 12:05:00,84.89,85.01,84.83,84.99,6352.0,84.89,85.01,84.83,84.99,6352.0
2021-07-21 12:10:00,84.98,85.07,84.88,85.07,6746.0,84.98,85.07,84.88,85.07,6746.0
2021-07-21 12:15:00,85.08,85.16,85.06,85.15,4417.0,85.08,85.16,85.06,85.15,4417.0
2021-07-21 12:20:00,85.17,85.29,85.11,85.29,6932.0,85.17,85.29,85.11,85.29,6932.0
2021-07-21 12:25:00,85.3,85.34,85.25,85.25,3895.0,85.3,85.34,85.25,85.25,3895.0
2021-07-21 12:30:00,85.31,85.35,85.02,85.05,10488.0,85.31,85.35,85.02,85.05,10488.0
2021-07-21 12:35:00,85.09,85.22,85.03,85.15,4000.0,85.09,85.22,85.03,85.15,4000.0
2021-07-21 12:40:00,85.19,85.24,85.15,85.16,3255.0,85.19,85.24,85.15,85.16,3255.0
2021-07-21 12:45:00,85.14,85.17,85.07,85.07,2732.0,85.14,85.17,85.07,85.07,2732.0
2021-07-21 12:50:00,85.06,85.07,84.84,84.84,25311.0,85.06,85.07,84.84,84.84,25311.0
2021-07-21 12:55:00,84.84,84.87,84.57,84.6,23846.0,84.84,84.87,84.57,84.6,23846.0
2021-07-21 13:00:00,84.55,84.68,84.55,84.63,6320.0,84.55,84.68,84.55,84.63,6320.0
2021-07-21 13:05:00,84.62,84.68,84.6,84.65,4464.0,84.62,84.68,84.6,84.65,4464.0
2021-07-21 13:10:00,84.63,84.7,84.61,84.69,5022.0,84.63,84.7,84.61,84.69,5022.0
2021-07-21 13:15:00,84.71,84.74,84.66,84.69,6464.0,84.71,84.74,84.66,84.69,6464.0
2021-07-21 13:20:00,84.73,84.77,84.6,84.67,7609.0,84.73,84.77,84.6,84.67,7609.0
2021-07-21 13:25:00,84.65,84.7,84.59,84.68,6112.0,84.65,84.7,84.59,84.68,6112.0
2021-07-21 13:30:00,84.68,84.84,84.61,84.67,7148.0,84.68,84.84,84.61,84.67,7148.0
2021-07-21 13:35:00,84.67,84.71,84.46,84.49,13371.0,84.67,84.71,84.46,84.49,13371.0
2021-07-21 13:40:00,84.47,84.6,84.41,84.54,14257.0,84.47,84.6,84.41,84.54,14257.0
2021-07-21 13:45:00,84.54,84.63,84.48,84.54,7175.0,84.54,84.63,84.48,84.54,7175.0
2021-07-21 13:50:00,84.56,84.59,84.53,84.56,2658.0,84.56,84.59,84.53,84.56,2658.0
2021-07-21 13:55:00,84.61,84.63,84.53,84.54,10733.0,84.61,84.63,84.53,84.54,10733.0
2021-07-21 14:00:00,84.54,84.68,84.5,84.65,5318.0,84.54,84.68,84.5,84.65,5318.0
2021-07-21 14:05:00,84.66,84.66,84.54,84.55,3993.0,84.66,84.66,84.54,84.55,3993.0
2021-07-21 14:10:00,84.55,84.61,84.46,84.55,6291.0,84.55,84.61,84.46,84.55,6291.0
2021-07-21 14:15:00,84.54,84.64,84.51,84.51,3511.0,84.54,84.64,84.51,84.51,3511.0
2021-07-21 14:20:00,84.48,84.73,84.48,84.64,2852.0,84.48,84.73,84.48,84.64,2852.0
2021-07-21 14:25:00,84.64,84.9,84.64,84.85,3324.0,84.64,84.9,84.64,84.85,3324.0
2021-07-21 14:30:00,84.84,84.91,84.83,84.9,2588.0,84.84,84.91,84.83,84.9,2588.0
2021-07-21 14:35:00,84.91,84.92,84.83,84.89,3715.0,84.91,84.92,84.83,84.89,3715.0
2021-07-21 14:40:00,84.85,84.85,84.76,84.8,5062.0,84.85,84.85,84.76,84.8,5062.0
2021-07-21 14:45:00,84.81,84.86,84.76,84.78,4879.0,84.81,84.86,84.76,84.78,4879.0
2021-07-21 14:50:00,84.82,84.82,84.73,84.82,2119.0,84.82,84.82,84.73,84.82,2119.0
2021-07-21 14:55:00,84.82,84.9,84.79,84.9,10299.0,84.82,84.9,84.79,84.9,10299.0
2021-07-21 15:00:00,84.89,84.96,84.88,84.93,14453.0,84.89,84.96,84.88,84.93,14453.0
2021-07-21 15:05:00,84.95,85.09,84.89,85.07,12092.0,84.95,85.09,84.89,85.07,12092.0
2021-07-21 15:10:00,85.07,85.11,84.99,85.03,29223.0,85.07,85.11,84.99,85.03,29223.0
2021-07-21 15:15:00,85.05,85.1,85.01,85.06,4454.0,85.05,85.1,85.01,85.06,4454.0
2021-07-21 15:20:00,85.08,85.09,85.03,85.06,6355.0,85.08,85.09,85.03,85.06,6355.0
2021-07-21 15:25:00,85.06,85.12,84.99,85.0,6487.0,85.06,85.12,84.99,85.0,6487.0
2021-07-21 15:30:00,85.01,85.05,84.91,85.01,11613.0,85.01,85.05,84.91,85.01,11613.0
2021-07-21 15:35:00,85.01,85.04,84.94,84.96,10329.0,85.01,85.04,84.94,84.96,10329.0
2021-07-21 15:40:00,84.99,84.99,84.85,84.91,8533.0,84.99,84.99,84.85,84.91,8533.0
2021-07-21 15:45:00,84.91,84.93,84.83,84.83,17282.0,84.91,84.93,84.83,84.83,17282.0
2021-07-21 15:50:00,84.81,85.0,84.78,84.96,26659.0,84.81,85.0,84.78,84.96,26659.0
2021-07-21 15:55:00,84.98,85.19,84.97,85.19,45798.0,84.98,85.19,84.97,85.19,45798.0
2021-07-22 09:30:00,84.88,85.38,84.59,84.8,35964.0,84.88,85.38,84.59,84.8,35964.0
2021-07-22 09:35:00,84.78,84.93,84.25,84.54,13502.0,84.78,84.93,84.25,84.54,13502.0
2021-07-22 09:40:00,84.58,85.46,84.4,85.46,6833.0,84.58,85.46,84.4,85.46,6833.0
2021-07-22 09:45:00,85.36,85.44,84.34,84.38,13870.0,85.36,85.44,84.34,84.38,13870.0
2021-07-22 09:50:00,84.3,84.42,84.01,84.19,11095.0,84.3,84.42,84.01,84.19,11095.0
2021-07-22 09:55:00,84.1,84.41,84.04,84.04,14618.0,84.1,84.41,84.04,84.04,14618.0
2021-07-22 10:00:00,84.07,84.22,83.75,83.8,16021.0,84.07,84.22,83.75,83.8,16021.0
2021-07-22 10:05:00,83.83,83.96,83.61,83.84,10237.0,83.83,83.96,83.61,83.84,10237.0
2021-07-22 10:10:00,83.89,83.89,83.68,83.77,15073.0,83.89,83.89,83.68,83.77,15073.0
2021-07-22 10:15:00,83.71,84.19,83.71,84.17,13246.0,83.71,84.19,83.71,84.17,13246.0
2021-07-22 10:20:00,84.26,84.26,83.82,84.0,6365.0,84.26,84.26,83.82,84.0,6365.0
2021-07-22 10:25:00,83.95,84.11,83.92,84.1,5636.0,83.95,84.11,83.92,84.1,5636.0
2021-07-22 10:30:00,84.1,84.1,83.71,83.76,9611.0,84.1,84.1,83.71,83.76,9611.0
2021-07-22 10:35:00,83.67,83.78,83.6,83.7,3849.0,83.67,83.78,83.6,83.7,3849.0
2021-07-22 10:40:00,83.62,83.7,83.51,83.68,6625.0,83.62,83.7,83.51,83.68,6625.0
2021-07-22 10:45:00,83.59,83.72,83.52,83.69,6362.0,83.59,83.72,83.52,83.69,6362.0
2021-07-22 10:50:00,83.72,83.78,83.61,83.63,6956.0,83.72,83.78,83.61,83.63,6956.0
2021-07-22 10:55:00,83.62,83.64,83.36,83.39,6098.0,83.62,83.64,83.36,83.39,6098.0
2021-07-22 11:00:00,83.43,83.58,83.33,83.58,6849.0,83.43,83.58,83.33,83.58,6849.0
2021-07-22 11:05:00,83.59,83.78,83.4,83.44,8347.0,83.59,83.78,83.4,83.44,8347.0
2021-07-22 11:10:00,83.41,83.41,83.18,83.18,4427.0,83.41,83.41,83.18,83.18,4427.0
2021-07-22 11:15:00,83.13,83.15,82.9,83.13,13558.0,83.13,83.15,82.9,83.13,13558.0
2021-07-22 11:20:00,83.16,83.19,82.97,83.03,7264.0,83.16,83.19,82.97,83.03,7264.0
2021-07-22 11:25:00,83.03,83.23,83.03,83.21,4587.0,83.03,83.23,83.03,83.21,4587.0
2021-07-22 11:30:00,83.25,83.36,83.2,83.26,6523.0,83.25,83.36,83.2,83.26,6523.0
2021-07-22 11:35:00,83.26,83.34,83.21,83.34,3358.0,83.26,83.34,83.21,83.34,3358.0
2021-07-22 11:40:00,83.32,83.32,83.15,83.17,3694.0,83.32,83.32,83.15,83.17,3694.0
2021-07-22 11:45:00,83.13,83.18,83.08,83.17,11064.0,83.13,83.18,83.08,83.17,11064.0
2021-07-22 11:50:00,83.15,83.16,83.05,83.16,2209.0,83.15,83.16,83.05,83.16,2209.0
2021-07-22 11:55:00,83.19,83.29,83.14,83.2,5602.0,83.19,83.29,83.14,83.2,5602.0
2021-07-22 12:00:00,83.23,83.29,82.98,82.98,5912.0,83.23,83.29,82.98,82.98,5912.0
2021-07-22 12:05:00,82.93,82.98,82.65,82.65,6709.0,82.93,82.98,82.65,82.65,6709.0
2021-07-22 12:10:00,82.63,82.78,82.62,82.77,9732.0,82.63,82.78,82.62,82.77,9732.0
2021-07-22 12:15:00,82.77,82.83,82.65,82.8,12706.0,82.77,82.83,82.65,82.8,12706.0
2021-07-22 12:20:00,82.8,82.9,82.69,82.81,3700.0,82.8,82.9,82.69,82.81,3700.0
2021-07-22 12:25:00,82.93,83.07,82.93,83.05,5942.0,82.93,83.07,82.93,83.05,5942.0
2021-07-22 12:30:00,83.02,83.1,82.97,82.98,3900.0,83.02,83.1,82.97,82.98,3900.0
2021-07-22 12:35:00,82.98,83.14,82.97,83.06,3300.0,82.98,83.14,82.97,83.06,3300.0
2021-07-22 12:40:00,83.06,83.11,82.97,82.97,2000.0,83.06,83.11,82.97,82.97,2000.0
2021-07-22 12:45:00,82.96,83.08,82.91,83.06,5409.0,82.96,83.08,82.91,83.06,5409.0
2021-07-22 12:50:00,83.05,83.14,83.03,83.06,4677.0,83.05,83.14,83.03,83.06,4677.0
2021-07-22 12:55:00,83.05,83.15,83.04,83.14,4511.0,83.05,83.15,83.04,83.14,4511.0
2021-07-22 13:00:00,83.13,83.24,83.1,83.21,2870.0,83.13,83.24,83.1,83.21,2870.0
2021-07-22 13:05:00,83.21,83.22,83.14,83.16,6461.0,83.21,83.22,83.14,83.16,6461.0
2021-07-22 13:10:00,83.13,83.25,83.05,83.25,8696.0,83.13,83.25,83.05,83.25,8696.0
2021-07-22 13:15:00,83.24,83.25,83.14,83.19,6895.0,83.24,83.25,83.14,83.19,6895.0
2021-07-22 13:20:00,83.19,83.22,83.16,83.18,2900.0,83.19,83.22,83.16,83.18,2900.0
2021-07-22 13:25:00,83.17,83.26,83.16,83.24,5647.0,83.17,83.26,83.16,83.24,5647.0
2021-07-22 13:30:00,83.27,83.29,83.21,83.27,4483.0,83.27,83.29,83.21,83.27,4483.0
2021-07-22 13:35:00,83.28,83.28,83.13,83.26,7818.0,83.28,83.28,83.13,83.26,7818.0
2021-07-22 13:40:00,83.2,83.2,83.11,83.16,4225.0,83.2,83.2,83.11,83.16,4225.0
2021-07-22 13:45:00,83.16,83.2,83.13,83.2,3600.0,83.16,83.2,83.13,83.2,3600.0
2021-07-22 13:50:00,83.19,83.36,83.19,83.33,5236.0,83.19,83.36,83.19,83.33,5236.0
2021-07-22 13:55:00,83.3,83.3,83.21,83.24,6806.0,83.3,83.3,83.21,83.24,6806.0
2021-07-22 14:00:00,83.2,83.2,83.1,83.13,6997.0,83.2,83.2,83.1,83.13,6997.0
2021-07-22 14:05:00,83.15,83.16,83.09,83.11,4208.0,83.15,83.16,83.09,83.11,4208.0
2021-07-22 14:10:00,83.13,83.25,83.11,83.22,5770.0,83.13,83.25,83.11,83.22,5770.0
2021-07-22 14:15:00,83.21,83.24,83.17,83.19,4175.0,83.21,83.24,83.17,83.19,4175.0
2021-07-22 14:20:00,83.17,83.24,83.16,83.2,4850.0,83.17,83.24,83.16,83.2,4850.0
2021-07-22 14:25:00,83.18,83.22,83.15,83.15,5073.0,83.18,83.22,83.15,83.15,5073.0
2021-07-22 14:30:00,83.2,83.23,83.14,83.18,5043.0,83.2,83.23,83.14,83.18,5043.0
2021-07-22 14:35:00,83.22,83.24,83.14,83.24,11450.0,83.22,83.24,83.14,83.24,11450.0
2021-07-22 14:40:00,83.25,83.25,83.13,83.19,5138.0,83.25,83.25,83.13,83.19,5138.0
2021-07-22 14:45:00,83.21,83.34,83.16,83.31,6347.0,83.21,83.34,83.16,83.31,6347.0
2021-07-22 14:50:00,83.3,83.4,83.27,83.38,8353.0,83.3,83.4,83.27,83.38,8353.0
2021-07-22 14:55:00,83.36,83.54,83.35,83.54,5339.0,83.36,83.54,83.35,83.54,5339.0
2021-07-22 15:00:00,83.52,83.58,83.5,83.56,4400.0,83.52,83.58,83.5,83.56,4400.0
2021-07-22 15:05:00,83.55,83.55,83.44,83.46,4355.0,83.55,83.55,83.44,83.46,4355.0
2021-07-22 15:10:00,83.43,83.44,83.33,83.38,5947.0,83.43,83.44,83.33,83.38,5947.0
2021-07-22 15:15:00,83.36,83.39,83.32,83.39,6108.0,83.36,83.39,83.32,83.39,6108.0
2021-07-22 15:20:00,83.4,83.45,83.36,83.45,5259.0,83.4,83.45,83.36,83.45,5259.0
2021-07-22 15:25:00,83.45,83.53,83.43,83.47,11551.0,83.45,83.53,83.43,83.47,11551.0
2021-07-22 15:30:00,83.46,83.56,83.41,83.53,13933.0,83.46,83.56,83.41,83.53,13933.0
2021-07-22 15:35:00,83.54,83.57,83.5,83.51,12201.0,83.54,83.57,83.5,83.51,12201.0
2021-07-22 15:40:00,83.5,83.5,83.41,83.46,7959.0,83.5,83.5,83.41,83.46,7959.0
2021-07-22 15:45:00,83.45,83.54,83.42,83.53,12544.0,83.45,83.54,83.42,83.53,12544.0
2021-07-22 15:50:00,83.53,83.55,83.43,83.55,29722.0,83.53,83.55,83.43,83.55,29722.0
2021-07-22 15:55:00,83.53,83.73,83.52,83.72,43833.0,83.53,83.73,83.52,83.72,43833.0
2021-07-23 09:30:00,83.74,83.78,82.28,82.49,37033.0,83.74,83.78,82.28,82.49,37033.0
2021-07-23 09:35:00,82.49,82.92,82.49,82.79,8010.0,82.49,82.92,82.49,82.79,8010.0
2021-07-23 09:40:00,82.86,83.63,82.74,83.63,7826.0,82.86,83.63,82.74,83.63,7826.0
2021-07-23 09:45:00,83.71,83.71,83.29,83.29,9937.0,83.71,83.71,83.29,83.29,9937.0
2021-07-23 09:50:00,83.34,83.34,82.93,83.0,9016.0,83.34,83.34,82.93,83.0,9016.0
2021-07-23 09:55:00,82.88,83.12,82.86,82.87,7952.0,82.88,83.12,82.86,82.87,7952.0
2021-07-23 10:00:00,82.97,82.97,82.68,82.79,10605.0,82.97,82.97,82.68,82.79,10605.0
2021-07-23 10:05:00,82.78,82.89,82.64,82.78,11932.0,82.78,82.89,82.64,82.78,11932.0
2021-07-23 10:10:00,82.69,82.72,82.37,82.4,9463.0,82.69,82.72,82.37,82.4,9463.0
2021-07-23 10:15:00,82.37,82.6,82.34,82.54,15665.0,82.37,82.6,82.34,82.54,15665.0
2021-07-23 10:20:00,82.54,82.84,82.45,82.53,27827.0,82.54,82.84,82.45,82.53,27827.0
2021-07-23 10:25:00,82.52,82.67,82.42,82.61,8252.0,82.52,82.67,82.42,82.61,8252.0
2021-07-23 10:30:00,82.61,82.97,82.6,82.97,2539.0,82.61,82.97,82.6,82.97,2539.0
2021-07-23 10:35:00,82.86,82.86,82.45,82.45,9968.0,82.86,82.86,82.45,82.45,9968.0
2021-07-23 10:40:00,82.45,82.47,82.25,82.4,8818.0,82.45,82.47,82.25,82.4,8818.0
2021-07-23 10:45:00,82.38,82.39,82.23,82.23,12474.0,82.38,82.39,82.23,82.23,12474.0
2021-07-23 10:50:00,82.23,82.46,82.2,82.45,13275.0,82.23,82.46,82.2,82.45,13275.0
2021-07-23 10:55:00,82.39,82.62,82.36,82.59,4992.0,82.39,82.62,82.36,82.59,4992.0
2021-07-23 11:00:00,82.52,82.79,82.48,82.75,13164.0,82.52,82.79,82.48,82.75,13164.0
2021-07-23 11:05:00,82.73,82.85,82.67,82.8,9959.0,82.73,82.85,82.67,82.8,9959.0
2021-07-23 11:10:00,82.75,82.85,82.72,82.85,6639.0,82.75,82.85,82.72,82.85,6639.0
2021-07-23 11:15:00,82.85,82.99,82.81,82.86,5390.0,82.85,82.99,82.81,82.86,5390.0
2021-07-23 11:20:00,82.86,82.98,82.79,82.98,7037.0,82.86,82.98,82.79,82.98,7037.0
2021-07-23 11:25:00,83.0,83.03,82.88,82.99,11227.0,83.0,83.03,82.88,82.99,11227.0
2021-07-23 11:30:00,83.03,83.23,83.02,83.15,4981.0,83.03,83.23,83.02,83.15,4981.0
2021-07-23 11:35:00,83.15,83.24,83.01,83.09,13981.0,83.15,83.24,83.01,83.09,13981.0
2021-07-23 11:40:00,83.11,83.13,83.03,83.11,11577.0,83.11,83.13,83.03,83.11,11577.0
2021-07-23 11:45:00,83.07,83.29,83.0,83.29,8336.0,83.07,83.29,83.0,83.29,8336.0
2021-07-23 11:50:00,83.26,83.26,83.14,83.19,3275.0,83.26,83.26,83.14,83.19,3275.0
2021-07-23 11:55:00,83.17,83.18,83.06,83.07,4680.0,83.17,83.18,83.06,83.07,4680.0
2021-07-23 12:00:00,83.1,83.1,82.72,82.72,8206.0,83.1,83.1,82.72,82.72,8206.0
2021-07-23 12:05:00,82.7,82.83,82.66,82.83,21247.0,82.7,82.83,82.66,82.83,21247.0
2021-07-23 12:10:00,82.83,82.89,82.75,82.89,7137.0,82.83,82.89,82.75,82.89,7137.0
2021-07-23 12:15:00,82.81,82.86,82.62,82.67,11797.0,82.81,82.86,82.62,82.67,11797.0
2021-07-23 12:20:00,82.6,82.66,82.54,82.54,16602.0,82.6,82.66,82.54,82.54,16602.0
2021-07-23 12:25:00,82.55,82.59,82.42,82.43,7786.0,82.55,82.59,82.42,82.43,7786.0
2021-07-23 12:30:00,82.44,82.48,82.39,82.43,4873.0,82.44,82.48,82.39,82.43,4873.0
2021-07-23 12:35:00,82.43,82.49,82.43,82.49,9110.0,82.43,82.49,82.43,82.49,9110.0
2021-07-23 12:40:00,82.51,82.51,82.4,82.47,3949.0,82.51,82.51,82.4,82.47,3949.0
2021-07-23 12:45:00,82.45,82.6,82.45,82.6,7924.0,82.45,82.6,82.45,82.6,7924.0
2021-07-23 12:50:00,82.6,82.63,82.56,82.57,12543.0,82.6,82.63,82.56,82.57,12543.0
2021-07-23 12:55:00,82.57,82.61,82.5,82.54,3356.0,82.57,82.61,82.5,82.54,3356.0
2021-07-23 13:00:00,82.56,82.57,82.41,82.45,6276.0,82.56,82.57,82.41,82.45,6276.0
2021-07-23 13:05:00,82.41,82.48,82.38,82.39,5252.0,82.41,82.48,82.38,82.39,5252.0
2021-07-23 13:10:00,82.37,82.39,82.28,82.37,10668.0,82.37,82.39,82.28,82.37,10668.0
2021-07-23 13:15:00,82.34,82.38,82.34,82.35,6804.0,82.34,82.38,82.34,82.35,6804.0
2021-07-23 13:20:00,82.38,82.41,82.37,82.38,4019.0,82.38,82.41,82.37,82.38,4019.0
2021-07-23 13:25:00,82.38,82.4,82.15,82.21,6975.0,82.38,82.4,82.15,82.21,6975.0
2021-07-23 13:30:00,82.17,82.19,82.13,82.18,2400.0,82.17,82.19,82.13,82.18,2400.0
2021-07-23 13:35:00,82.17,82.24,82.15,82.22,6367.0,82.17,82.24,82.15,82.22,6367.0
2021-07-23 13:40:00,82.2,82.2,82.14,82.2,3934.0,82.2,82.2,82.14,82.2,3934.0
2021-07-23 13:45:00,82.2,82.24,82.18,82.23,6062.0,82.2,82.24,82.18,82.23,6062.0
2021-07-23 13:50:00,82.24,82.24,82.17,82.19,4848.0,82.24,82.24,82.17,82.19,4848.0
2021-07-23 13:55:00,82.19,82.19,82.08,82.1,6108.0,82.19,82.19,82.08,82.1,6108.0
2021-07-23 14:00:00,82.08,82.14,82.08,82.12,5715.0,82.08,82.14,82.08,82.12,5715.0
2021-07-23 14:05:00,82.13,82.24,82.09,82.22,6227.0,82.13,82.24,82.09,82.22,6227.0
2021-07-23 14:10:00,82.24,82.35,82.21,82.23,5977.0,82.24,82.35,82.21,82.23,5977.0
2021-07-23 14:15:00,82.23,82.3,82.2,82.28,4449.0,82.23,82.3,82.2,82.28,4449.0
2021-07-23 14:20:00,82.24,82.3,82.24,82.26,5947.0,82.24,82.3,82.24,82.26,5947.0
2021-07-23 14:25:00,82.28,82.33,82.2,82.26,5766.0,82.28,82.33,82.2,82.26,5766.0
2021-07-23 14:30:00,82.26,82.31,82.23,82.28,6400.0,82.26,82.31,82.23,82.28,6400.0
2021-07-23 14:35:00,82.25,82.36,82.25,82.34,6430.0,82.25,82.36,82.25,82.34,6430.0
2021-07-23 14:40:00,82.31,82.34,82.29,82.32,2100.0,82.31,82.34,82.29,82.32,2100.0
2021-07-23 14:45:00,82.32,82.33,82.29,82.3,5418.0,82.32,82.33,82.29,82.3,5418.0
2021-07-23 14:50:00,82.33,82.43,82.3,82.42,6903.0,82.33,82.43,82.3,82.42,6903.0
2021-07-23 14:55:00,82.44,82.61,82.41,82.61,9631.0,82.44,82.61,82.41,82.61,9631.0
2021-07-23 15:00:00,82.61,82.72,82.6,82.69,12682.0,82.61,82.72,82.6,82.69,12682.0
2021-07-23 15:05:00,82.69,82.82,82.66,82.81,10753.0,82.69,82.82,82.66,82.81,10753.0
2021-07-23 15:10:00,82.77,82.78,82.71,82.77,4200.0,82.77,82.78,82.71,82.77,4200.0
2021-07-23 15:15:00,82.76,82.84,82.73,82.82,11505.0,82.76,82.84,82.73,82.82,11505.0
2021-07-23 15:20:00,82.85,82.92,82.83,82.88,5472.0,82.85,82.92,82.83,82.88,5472.0
2021-07-23 15:25:00,82.88,83.01,82.86,82.99,11657.0,82.88,83.01,82.86,82.99,11657.0
2021-07-23 15:30:00,83.0,83.0,82.87,82.95,11102.0,83.0,83.0,82.87,82.95,11102.0
2021-07-23 15:35:00,82.94,83.02,82.91,83.02,12849.0,82.94,83.02,82.91,83.02,12849.0
2021-07-23 15:40:00,83.0,83.06,82.98,83.05,13684.0,83.0,83.06,82.98,83.05,13684.0
2021-07-23 15:45:00,83.04,83.1,83.0,83.04,7118.0,83.04,83.1,83.0,83.04,7118.0
2021-07-23 15:50:00,83.04,83.08,82.97,83.02,20671.0,83.04,83.08,82.97,83.02,20671.0
2021-07-23 15:55:00,83.03,83.15,82.97,83.01,38140.0,83.03,83.15,82.97,83.01,38140.0
2021-07-26 09:30:00,82.7,83.1,82.63,83.09,35914.0,82.7,83.1,82.63,83.09,35914.0
2021-07-26 09:35:00,82.98,83.36,82.84,83.16,9523.0,82.98,83.36,82.84,83.16,9523.0
2021-07-26 09:40:00,83.23,83.28,82.88,82.88,5200.0,83.23,83.28,82.88,82.88,5200.0
2021-07-26 09:45:00,82.98,83.17,82.96,83.12,2957.0,82.98,83.17,82.96,83.12,2957.0
2021-07-26 09:50:00,83.12,83.5,83.08,83.47,16840.0,83.12,83.5,83.08,83.47,16840.0
2021-07-26 09:55:00,83.53,83.56,83.27,83.45,6286.0,83.53,83.56,83.27,83.45,6286.0
2021-07-26 10:00:00,83.3,83.61,83.3,83.45,7579.0,83.3,83.61,83.3,83.45,7579.0
2021-07-26 10:05:00,83.39,83.53,83.18,83.28,9642.0,83.39,83.53,83.18,83.28,9642.0
2021-07-26 10:10:00,83.31,83.4,83.12,83.19,11531.0,83.31,83.4,83.12,83.19,11531.0
2021-07-26 10:15:00,83.16,83.27,82.96,82.96,9708.0,83.16,83.27,82.96,82.96,9708.0
2021-07-26 10:20:00,83.01,83.17,82.9,83.09,20202.0,83.01,83.17,82.9,83.09,20202.0
2021-07-26 10:25:00,83.14,83.15,82.94,82.96,10466.0,83.14,83.15,82.94,82.96,10466.0
2021-07-26 10:30:00,82.9,82.9,82.43,82.58,11637.0,82.9,82.9,82.43,82.58,11637.0
2021-07-26 10:35:00,82.54,82.58,82.32,82.45,4494.0,82.54,82.58,82.32,82.45,4494.0
2021-07-26 10:40:00,82.52,82.62,82.31,82.31,7982.0,82.52,82.62,82.31,82.31,7982.0
2021-07-26 10:45:00,82.28,82.29,82.0,82.18,21444.0,82.28,82.29,82.0,82.18,21444.0
2021-07-26 10:50:00,82.17,82.33,82.09,82.13,9756.0,82.17,82.33,82.09,82.13,9756.0
2021-07-26 10:55:00,82.1,82.25,82.08,82.17,22247.0,82.1,82.25,82.08,82.17,22247.0
2021-07-26 11:00:00,82.12,82.33,82.12,82.18,7750.0,82.12,82.33,82.12,82.18,7750.0
2021-07-26 11:05:00,82.12,82.21,82.05,82.11,7199.0,82.12,82.21,82.05,82.11,7199.0
2021-07-26 11:10:00,82.08,82.14,82.02,82.07,3578.0,82.08,82.14,82.02,82.07,3578.0
2021-07-26 11:15:00,82.08,82.16,81.9,81.98,9958.0,82.08,82.16,81.9,81.98,9958.0
2021-07-26 11:20:00,81.96,81.97,81.67,81.67,9800.0,81.96,81.97,81.67,81.67,9800.0
2021-07-26 11:25:00,81.71,81.83,81.56,81.83,16683.0,81.71,81.83,81.56,81.83,16683.0
2021-07-26 11:30:00,81.81,81.87,81.67,81.74,8911.0,81.81,81.87,81.67,81.74,8911.0
2021-07-26 11:35:00,81.8,81.8,81.55,81.59,8035.0,81.8,81.8,81.55,81.59,8035.0
2021-07-26 11:40:00,81.61,81.63,81.3,81.33,12253.0,81.61,81.63,81.3,81.33,12253.0
2021-07-26 11:45:00,81.34,81.56,81.32,81.5,7649.0,81.34,81.56,81.32,81.5,7649.0
2021-07-26 11:50:00,81.5,81.53,81.34,81.36,5228.0,81.5,81.53,81.34,81.36,5228.0
2021-07-26 11:55:00,81.36,81.44,81.2,81.24,9480.0,81.36,81.44,81.2,81.24,9480.0
2021-07-26 12:00:00,81.25,81.38,81.19,81.35,6900.0,81.25,81.38,81.19,81.35,6900.0
2021-07-26 12:05:00,81.31,81.39,81.29,81.39,6944.0,81.31,81.39,81.29,81.39,6944.0
2021-07-26 12:10:00,81.39,81.45,81.3,81.34,7641.0,81.39,81.45,81.3,81.34,7641.0
2021-07-26 12:15:00,81.36,81.36,81.17,81.22,8858.0,81.36,81.36,81.17,81.22,8858.0
2021-07-26 12:20:00,81.22,81.24,81.08,81.21,5004.0,81.22,81.24,81.08,81.21,5004.0
2021-07-26 12:25:00,81.23,81.4,81.23,81.31,14878.0,81.23,81.4,81.23,81.31,14878.0
2021-07-26 12:30:00,81.29,81.29,80.88,80.88,17542.0,81.29,81.29,80.88,80.88,17542.0
2021-07-26 12:35:00,80.9,80.98,80.83,80.85,6279.0,80.9,80.98,80.83,80.85,6279.0
2021-07-26 12:40:00,80.81,80.85,80.65,80.7,16420.0,80.81,80.85,80.65,80.7,16420.0
2021-07-26 12:45:00,80.7,80.7,80.59,80.68,8495.0,80.7,80.7,80.59,80.68,8495.0
2021-07-26 12:50:00,80.68,80.73,80.44,80.49,15711.0,80.68,80.73,80.44,80.49,15711.0
2021-07-26 12:55:00,80.48,80.64,80.43,80.55,21134.0,80.48,80.64,80.43,80.55,21134.0
2021-07-26 13:00:00,80.55,80.63,80.41,80.59,16231.0,80.55,80.63,80.41,80.59,16231.0
2021-07-26 13:05:00,80.59,80.63,80.44,80.55,17718.0,80.59,80.63,80.44,80.55,17718.0
2021-07-26 13:10:00,80.53,80.89,80.5,80.84,28601.0,80.53,80.89,80.5,80.84,28601.0
2021-07-26 13:15:00,80.81,80.84,80.7,80.81,7422.0,80.81,80.84,80.7,80.81,7422.0
2021-07-26 13:20:00,80.81,80.99,80.81,80.91,8980.0,80.81,80.99,80.81,80.91,8980.0
2021-07-26 13:25:00,80.93,81.14,80.84,81.08,15838.0,80.93,81.14,80.84,81.08,15838.0
2021-07-26 13:30:00,81.12,81.12,80.93,81.07,8061.0,81.12,81.12,80.93,81.07,8061.0
2021-07-26 13:35:00,81.08,81.17,81.07,81.14,7411.0,81.08,81.17,81.07,81.14,7411.0
2021-07-26 13:40:00,81.15,81.19,81.1,81.17,5682.0,81.15,81.19,81.1,81.17,5682.0
2021-07-26 13:45:00,81.17,81.2,81.11,81.13,9709.0,81.17,81.2,81.11,81.13,9709.0
2021-07-26 13:50:00,81.11,81.13,80.89,80.95,8260.0,81.11,81.13,80.89,80.95,8260.0
2021-07-26 13:55:00,80.94,81.04,80.9,80.94,8711.0,80.94,81.04,80.9,80.94,8711.0
2021-07-26 14:00:00,80.92,80.95,80.75,80.91,13511.0,80.92,80.95,80.75,80.91,13511.0
2021-07-26 14:05:00,80.92,80.98,80.88,80.92,4610.0,80.92,80.98,80.88,80.92,4610.0
2021-07-26 14:10:00,80.93,81.05,80.89,81.02,8908.0,80.93,81.05,80.89,81.02,8908.0
2021-07-26 14:15:00,81.02,81.02,80.91,80.95,7207.0,81.02,81.02,80.91,80.95,7207.0
2021-07-26 14:20:00,80.94,81.03,80.89,81.01,9770.0,80.94,81.03,80.89,81.01,9770.0
2021-07-26 14:25:00,81.01,81.04,80.95,81.04,6927.0,81.01,81.04,80.95,81.04,6927.0
2021-07-26 14:30:00,81.01,81.18,81.0,81.18,7601.0,81.01,81.18,81.0,81.18,7601.0
2021-07-26 14:35:00,81.18,81.21,81.14,81.19,8279.0,81.18,81.21,81.14,81.19,8279.0
2021-07-26 14:40:00,81.21,81.34,81.19,81.3,6334.0,81.21,81.34,81.19,81.3,6334.0
2021-07-26 14:45:00,81.29,81.35,81.25,81.3,14062.0,81.29,81.35,81.25,81.3,14062.0
2021-07-26 14:50:00,81.3,81.33,81.1,81.16,7921.0,81.3,81.33,81.1,81.16,7921.0
2021-07-26 14:55:00,81.18,81.25,81.15,81.17,10802.0,81.18,81.25,81.15,81.17,10802.0
2021-07-26 15:00:00,81.2,81.23,81.14,81.14,4318.0,81.2,81.23,81.14,81.14,4318.0
2021-07-26 15:05:00,81.1,81.14,80.98,81.06,7829.0,81.1,81.14,80.98,81.06,7829.0
2021-07-26 15:10:00,81.07,81.22,81.06,81.22,15001.0,81.07,81.22,81.06,81.22,15001.0
2021-07-26 15:15:00,81.22,81.36,81.2,81.22,20891.0,81.22,81.36,81.2,81.22,20891.0
2021-07-26 15:20:00,81.23,81.29,81.17,81.23,7439.0,81.23,81.29,81.17,81.23,7439.0
2021-07-26 15:25:00,81.25,81.37,81.23,81.29,9846.0,81.25,81.37,81.23,81.29,9846.0
2021-07-26 15:30:00,81.29,81.34,81.23,81.33,16263.0,81.29,81.34,81.23,81.33,16263.0
2021-07-26 15:35:00,81.34,81.34,81.22,81.29,11528.0,81.34,81.34,81.22,81.29,11528.0
2021-07-26 15:40:00,81.27,81.31,81.22,81.3,17589.0,81.27,81.31,81.22,81.3,17589.0
2021-07-26 15:45:00,81.3,81.31,81.19,81.23,20349.0,81.3,81.31,81.19,81.23,20349.0
2021-07-26 15:50:00,81.24,81.44,81.15,81.31,39735.0,81.24,81.44,81.15,81.31,39735.0
2021-07-26 15:55:00,81.31,81.44,81.27,81.38,46582.0,81.31,81.44,81.27,81.38,46582.0
2021-07-27 09:30:00,81.28,81.28,80.53,80.94,70397.0,81.28,81.28,80.53,80.94,70397.0
2021-07-27 09:35:00,80.95,81.17,80.87,80.87,13189.0,80.95,81.17,80.87,80.87,13189.0
2021-07-27 09:40:00,80.97,81.04,80.74,80.84,9350.0,80.97,81.04,80.74,80.84,9350.0
2021-07-27 09:45:00,80.77,80.78,80.5,80.56,12720.0,80.77,80.78,80.5,80.56,12720.0
2021-07-27 09:50:00,80.7,80.81,80.4,80.75,8393.0,80.7,80.81,80.4,80.75,8393.0
2021-07-27 09:55:00,80.67,80.89,80.0,80.06,22525.0,80.67,80.89,80.0,80.06,22525.0
2021-07-27 10:00:00,80.01,80.47,79.77,80.02,32148.0,80.01,80.47,79.77,80.02,32148.0
2021-07-27 10:05:00,80.03,80.08,79.83,80.03,17791.0,80.03,80.08,79.83,80.03,17791.0
2021-07-27 10:10:00,80.01,80.06,79.55,79.65,26528.0,80.01,80.06,79.55,79.65,26528.0
2021-07-27 10:15:00,79.64,80.09,79.44,80.06,32064.0,79.64,80.09,79.44,80.06,32064.0
2021-07-27 10:20:00,80.08,80.55,79.92,80.3,20425.0,80.08,80.55,79.92,80.3,20425.0
2021-07-27 10:25:00,80.3,80.34,80.07,80.14,7836.0,80.3,80.34,80.07,80.14,7836.0
2021-07-27 10:30:00,80.08,80.15,79.88,79.92,7294.0,80.08,80.15,79.88,79.92,7294.0
2021-07-27 10:35:00,79.89,80.07,79.84,79.94,12442.0,79.89,80.07,79.84,79.94,12442.0
2021-07-27 10:40:00,79.92,79.92,79.67,79.82,13130.0,79.92,79.92,79.67,79.82,13130.0
2021-07-27 10:45:00,79.78,79.97,79.77,79.9,7165.0,79.78,79.97,79.77,79.9,7165.0
2021-07-27 10:50:00,79.82,79.92,79.53,79.77,35387.0,79.82,79.92,79.53,79.77,35387.0
2021-07-27 10:55:00,79.73,80.1,79.7,79.98,14226.0,79.73,80.1,79.7,79.98,14226.0
2021-07-27 11:00:00,79.94,80.08,79.93,79.97,7421.0,79.94,80.08,79.93,79.97,7421.0
2021-07-27 11:05:00,79.98,80.09,79.91,80.05,8827.0,79.98,80.09,79.91,80.05,8827.0
2021-07-27 11:10:00,80.02,80.1,79.9,79.93,6114.0,80.02,80.1,79.9,79.93,6114.0
2021-07-27 11:15:00,79.91,79.93,79.78,79.86,12061.0,79.91,79.93,79.78,79.86,12061.0
2021-07-27 11:20:00,79.83,79.88,79.64,79.72,25786.0,79.83,79.88,79.64,79.72,25786.0
2021-07-27 11:25:00,79.72,79.72,79.53,79.66,19624.0,79.72,79.72,79.53,79.66,19624.0
2021-07-27 11:30:00,79.66,79.66,79.3,79.4,12630.0,79.66,79.66,79.3,79.4,12630.0
2021-07-27 11:35:00,79.38,79.42,79.13,79.2,10418.0,79.38,79.42,79.13,79.2,10418.0
2021-07-27 11:40:00,79.2,79.39,79.12,79.17,8204.0,79.2,79.39,79.12,79.17,8204.0
2021-07-27 11:45:00,79.23,79.3,79.04,79.04,18908.0,79.23,79.3,79.04,79.04,18908.0
2021-07-27 11:50:00,79.03,79.09,78.95,79.09,9086.0,79.03,79.09,78.95,79.09,9086.0
2021-07-27 11:55:00,79.13,79.47,79.13,79.39,15586.0,79.13,79.47,79.13,79.39,15586.0
2021-07-27 12:00:00,79.44,79.44,79.15,79.19,26200.0,79.44,79.44,79.15,79.19,26200.0
2021-07-27 12:05:00,79.16,79.38,78.93,79.27,29859.0,79.16,79.38,78.93,79.27,29859.0
2021-07-27 12:10:00,79.28,79.61,78.93,79.43,39244.0,79.28,79.61,78.93,79.43,39244.0
2021-07-27 12:15:00,79.37,79.46,79.24,79.25,1189.0,79.37,79.46,79.24,79.25,1189.0
2021-07-27 12:20:00,79.23,79.41,79.23,79.28,6205.0,79.23,79.41,79.23,79.28,6205.0
2021-07-27 12:25:00,79.27,79.34,79.2,79.34,27316.0,79.27,79.34,79.2,79.34,27316.0
2021-07-27 12:30:00,79.31,79.5,79.24,79.24,6663.0,79.31,79.5,79.24,79.24,6663.0
2021-07-27 12:35:00,79.27,79.43,79.2,79.36,34168.0,79.27,79.43,79.2,79.36,34168.0
2021-07-27 12:40:00,79.33,79.66,79.33,79.57,24095.0,79.33,79.66,79.33,79.57,24095.0
2021-07-27 12:45:00,79.51,79.7,79.51,79.64,7156.0,79.51,79.7,79.51,79.64,7156.0
2021-07-27 12:50:00,79.62,79.74,79.54,79.54,6868.0,79.62,79.74,79.54,79.54,6868.0
2021-07-27 12:55:00,79.54,79.75,79.54,79.7,21542.0,79.54,79.75,79.54,79.7,21542.0
2021-07-27 13:00:00,79.71,79.77,79.66,79.69,15924.0,79.71,79.77,79.66,79.69,15924.0
2021-07-27 13:05:00,79.7,79.84,79.65,79.74,23551.0,79.7,79.84,79.65,79.74,23551.0
2021-07-27 13:10:00,79.71,79.75,79.46,79.51,10202.0,79.71,79.75,79.46,79.51,10202.0
2021-07-27 13:15:00,79.52,79.62,79.5,79.5,6311.0,79.52,79.62,79.5,79.5,6311.0
2021-07-27 13:20:00,79.51,79.54,79.4,79.4,6455.0,79.51,79.54,79.4,79.4,6455.0
2021-07-27 13:25:00,79.36,79.48,79.25,79.35,11197.0,79.36,79.48,79.25,79.35,11197.0
2021-07-27 13:30:00,79.39,79.43,79.26,79.34,17902.0,79.39,79.43,79.26,79.34,17902.0
2021-07-27 13:35:00,79.31,79.54,79.31,79.42,18454.0,79.31,79.54,79.31,79.42,18454.0
2021-07-27 13:40:00,79.42,79.75,79.41,79.75,4199.0,79.42,79.75,79.41,79.75,4199.0
2021-07-27 13:45:00,79.75,80.16,79.75,80.11,11867.0,79.75,80.16,79.75,80.11,11867.0
2021-07-27 13:50:00,80.11,80.18,80.02,80.09,15891.0,80.11,80.18,80.02,80.09,15891.0
2021-07-27 13:55:00,80.13,80.14,79.92,79.94,7566.0,80.13,80.14,79.92,79.94,7566.0
2021-07-27 14:00:00,79.92,80.14,79.92,80.03,5484.0,79.92,80.14,79.92,80.03,5484.0
2021-07-27 14:05:00,80.06,80.14,79.97,80.1,7880.0,80.06,80.14,79.97,80.1,7880.0
2021-07-27 14:10:00,80.11,80.15,80.02,80.03,5390.0,80.11,80.15,80.02,80.03,5390.0
2021-07-27 14:15:00,80.04,80.24,80.03,80.19,9222.0,80.04,80.24,80.03,80.19,9222.0
2021-07-27 14:20:00,80.18,80.36,80.12,80.31,20429.0,80.18,80.36,80.12,80.31,20429.0
2021-07-27 14:25:00,80.35,80.48,80.28,80.45,9211.0,80.35,80.48,80.28,80.45,9211.0
2021-07-27 14:30:00,80.46,80.7,80.44,80.61,9847.0,80.46,80.7,80.44,80.61,9847.0
2021-07-27 14:35:00,80.67,80.84,80.66,80.81,11342.0,80.67,80.84,80.66,80.81,11342.0
2021-07-27 14:40:00,80.81,80.83,80.73,80.82,9291.0,80.81,80.83,80.73,80.82,9291.0
2021-07-27 14:45:00,80.86,80.93,80.79,80.92,6854.0,80.86,80.93,80.79,80.92,6854.0
2021-07-27 14:50:00,80.89,80.93,80.8,80.84,3788.0,80.89,80.93,80.8,80.84,3788.0
2021-07-27 14:55:00,80.85,81.14,80.83,81.06,14457.0,80.85,81.14,80.83,81.06,14457.0
2021-07-27 15:00:00,81.09,81.19,81.04,81.11,5702.0,81.09,81.19,81.04,81.11,5702.0
2021-07-27 15:05:00,81.15,81.23,81.12,81.16,7833.0,81.15,81.23,81.12,81.16,7833.0
2021-07-27 15:10:00,81.03,81.03,80.9,80.9,5900.0,81.03,81.03,80.9,80.9,5900.0
2021-07-27 15:15:00,80.94,81.1,80.94,81.0,7313.0,80.94,81.1,80.94,81.0,7313.0
2021-07-27 15:20:00,80.98,81.07,80.9,81.04,5169.0,80.98,81.07,80.9,81.04,5169.0
2021-07-27 15:25:00,81.02,81.2,81.02,81.16,7741.0,81.02,81.2,81.02,81.16,7741.0
2021-07-27 15:30:00,81.16,81.28,81.15,81.19,9523.0,81.16,81.28,81.15,81.19,9523.0
2021-07-27 15:35:00,81.15,81.22,81.03,81.07,11547.0,81.15,81.22,81.03,81.07,11547.0
2021-07-27 15:40:00,81.07,81.12,80.92,81.12,11350.0,81.07,81.12,80.92,81.12,11350.0
2021-07-27 15:45:00,81.08,81.19,80.99,81.13,20369.0,81.08,81.19,80.99,81.13,20369.0
2021-07-27 15:50:00,81.16,81.27,81.06,81.15,24937.0,81.16,81.27,81.06,81.15,24937.0
2021-07-27 15:55:00,81.22,81.38,81.18,81.27,63832.0,81.22,81.38,81.18,81.27,63832.0
2021-07-28 09:30:00,81.68,81.7,81.22,81.56,30361.0,81.68,81.7,81.22,81.56,30361.0
2021-07-28 09:35:00,81.7,81.89,81.4,81.77,7867.0,81.7,81.89,81.4,81.77,7867.0
2021-07-28 09:40:00,81.72,82.21,81.6,82.2,37282.0,81.72,82.21,81.6,82.2,37282.0
2021-07-28 09:45:00,82.21,82.47,82.15,82.34,16742.0,82.21,82.47,82.15,82.34,16742.0
2021-07-28 09:50:00,82.26,82.7,82.22,82.23,15143.0,82.26,82.7,82.22,82.23,15143.0
2021-07-28 09:55:00,82.31,82.49,82.2,82.24,19603.0,82.31,82.49,82.2,82.24,19603.0
2021-07-28 10:00:00,82.31,82.43,82.04,82.34,42120.0,82.31,82.43,82.04,82.34,42120.0
2021-07-28 10:05:00,82.37,82.49,82.1,82.15,14466.0,82.37,82.49,82.1,82.15,14466.0
2021-07-28 10:10:00,82.07,82.14,81.89,82.02,10675.0,82.07,82.14,81.89,82.02,10675.0
2021-07-28 10:15:00,82.06,82.09,81.91,81.98,8615.0,82.06,82.09,81.91,81.98,8615.0
2021-07-28 10:20:00,81.99,82.03,81.68,81.93,14600.0,81.99,82.03,81.68,81.93,14600.0
2021-07-28 10:25:00,81.91,81.92,81.3,81.41,19478.0,81.91,81.92,81.3,81.41,19478.0
2021-07-28 10:30:00,81.45,81.62,81.34,81.56,17899.0,81.45,81.62,81.34,81.56,17899.0
2021-07-28 10:35:00,81.6,81.78,81.5,81.78,12576.0,81.6,81.78,81.5,81.78,12576.0
2021-07-28 10:40:00,81.78,82.09,81.78,81.86,28805.0,81.78,82.09,81.78,81.86,28805.0
2021-07-28 10:45:00,81.84,82.15,81.69,82.1,41190.0,81.84,82.15,81.69,82.1,41190.0
2021-07-28 10:50:00,82.1,82.24,82.03,82.1,10631.0,82.1,82.24,82.03,82.1,10631.0
2021-07-28 10:55:00,82.16,82.19,82.0,82.09,12518.0,82.16,82.19,82.0,82.09,12518.0
2021-07-28 11:00:00,82.14,82.16,81.99,82.03,8555.0,82.14,82.16,81.99,82.03,8555.0
2021-07-28 11:05:00,82.1,82.28,82.01,82.18,13261.0,82.1,82.28,82.01,82.18,13261.0
2021-07-28 11:10:00,82.21,82.51,82.21,82.51,22995.0,82.21,82.51,82.21,82.51,22995.0
2021-07-28 11:15:00,82.55,82.72,82.45,82.67,17858.0,82.55,82.72,82.45,82.67,17858.0
2021-07-28 11:20:00,82.65,83.06,82.64,82.97,23954.0,82.65,83.06,82.64,82.97,23954.0
2021-07-28 11:25:00,82.94,83.3,82.93,82.93,34219.0,82.94,83.3,82.93,82.93,34219.0
2021-07-28 11:30:00,82.93,83.01,82.84,82.98,22119.0,82.93,83.01,82.84,82.98,22119.0
2021-07-28 11:35:00,82.89,83.09,82.86,82.98,8621.0,82.89,83.09,82.86,82.98,8621.0
2021-07-28 11:40:00,82.96,82.96,82.71,82.8,10734.0,82.96,82.96,82.71,82.8,10734.0
2021-07-28 11:45:00,82.81,83.1,82.75,83.1,5795.0,82.81,83.1,82.75,83.1,5795.0
2021-07-28 11:50:00,83.1,83.29,83.09,83.25,7905.0,83.1,83.29,83.09,83.25,7905.0
2021-07-28 11:55:00,83.21,83.4,83.2,83.29,9400.0,83.21,83.4,83.2,83.29,9400.0
2021-07-28 12:00:00,83.25,83.46,83.19,83.44,5458.0,83.25,83.46,83.19,83.44,5458.0
2021-07-28 12:05:00,83.42,83.54,83.4,83.4,9533.0,83.42,83.54,83.4,83.4,9533.0
2021-07-28 12:10:00,83.42,83.6,83.42,83.57,11969.0,83.42,83.6,83.42,83.57,11969.0
2021-07-28 12:15:00,83.61,83.72,83.57,83.67,8435.0,83.61,83.72,83.57,83.67,8435.0
2021-07-28 12:20:00,83.69,83.75,83.6,83.75,5087.0,83.69,83.75,83.6,83.75,5087.0
2021-07-28 12:25:00,83.79,83.79,83.6,83.67,9776.0,83.79,83.79,83.6,83.67,9776.0
2021-07-28 12:30:00,83.7,83.76,83.59,83.68,16420.0,83.7,83.76,83.59,83.68,16420.0
2021-07-28 12:35:00,83.67,83.73,83.59,83.6,8895.0,83.67,83.73,83.59,83.6,8895.0
2021-07-28 12:40:00,83.62,83.91,83.62,83.89,12905.0,83.62,83.91,83.62,83.89,12905.0
2021-07-28 12:45:00,83.87,83.9,83.7,83.7,6464.0,83.87,83.9,83.7,83.7,6464.0
2021-07-28 12:50:00,83.71,83.86,83.68,83.83,11294.0,83.71,83.86,83.68,83.83,11294.0
2021-07-28 12:55:00,83.81,83.88,83.62,83.71,15626.0,83.81,83.88,83.62,83.71,15626.0
2021-07-28 13:00:00,83.74,83.92,83.74,83.89,8518.0,83.74,83.92,83.74,83.89,8518.0
2021-07-28 13:05:00,83.91,83.97,83.85,83.96,15857.0,83.91,83.97,83.85,83.96,15857.0
2021-07-28 13:10:00,83.97,84.0,83.9,83.96,14581.0,83.97,84.0,83.9,83.96,14581.0
2021-07-28 13:15:00,83.94,84.02,83.92,84.01,15333.0,83.94,84.02,83.92,84.01,15333.0
2021-07-28 13:20:00,84.01,84.23,83.96,83.96,23003.0,84.01,84.23,83.96,83.96,23003.0
2021-07-28 13:25:00,83.96,84.03,83.85,83.9,9673.0,83.96,84.03,83.85,83.9,9673.0
2021-07-28 13:30:00,83.89,83.95,83.8,83.81,4999.0,83.89,83.95,83.8,83.81,4999.0
2021-07-28 13:35:00,83.78,83.78,83.4,83.47,20620.0,83.78,83.78,83.4,83.47,20620.0
2021-07-28 13:40:00,83.46,83.64,83.46,83.5,35364.0,83.46,83.64,83.46,83.5,35364.0
2021-07-28 13:45:00,83.55,83.56,83.14,83.3,22911.0,83.55,83.56,83.14,83.3,22911.0
2021-07-28 13:50:00,83.34,83.44,83.32,83.4,16399.0,83.34,83.44,83.32,83.4,16399.0
2021-07-28 13:55:00,83.36,83.43,83.29,83.31,9989.0,83.36,83.43,83.29,83.31,9989.0
2021-07-28 14:00:00,83.31,83.53,83.14,83.34,61927.0,83.31,83.53,83.14,83.34,61927.0
2021-07-28 14:05:00,83.34,83.38,83.19,83.26,23413.0,83.34,83.38,83.19,83.26,23413.0
2021-07-28 14:10:00,83.26,83.46,83.26,83.37,16828.0,83.26,83.46,83.26,83.37,16828.0
2021-07-28 14:15:00,83.36,83.42,83.35,83.36,9769.0,83.36,83.42,83.35,83.36,9769.0
2021-07-28 14:20:00,83.32,83.46,83.3,83.37,38038.0,83.32,83.46,83.3,83.37,38038.0
2021-07-28 14:25:00,83.35,83.43,83.22,83.28,36484.0,83.35,83.43,83.22,83.28,36484.0
2021-07-28 14:30:00,83.28,83.44,83.27,83.39,24979.0,83.28,83.44,83.27,83.39,24979.0
2021-07-28 14:35:00,83.38,83.39,83.17,83.38,14883.0,83.38,83.39,83.17,83.38,14883.0
2021-07-28 14:40:00,83.39,83.42,83.31,83.42,14596.0,83.39,83.42,83.31,83.42,14596.0
2021-07-28 14:45:00,83.4,83.46,83.34,83.41,30719.0,83.4,83.46,83.34,83.41,30719.0
2021-07-28 14:50:00,83.42,83.85,83.42,83.83,33512.0,83.42,83.85,83.42,83.83,33512.0
2021-07-28 14:55:00,83.81,84.02,83.81,83.99,19699.0,83.81,84.02,83.81,83.99,19699.0
2021-07-28 15:00:00,84.0,84.14,83.96,84.03,15089.0,84.0,84.14,83.96,84.03,15089.0
2021-07-28 15:05:00,84.06,84.3,84.01,84.27,19944.0,84.06,84.3,84.01,84.27,19944.0
2021-07-28 15:10:00,84.23,84.36,84.17,84.35,27555.0,84.23,84.36,84.17,84.35,27555.0
2021-07-28 15:15:00,84.37,84.6,84.35,84.48,30389.0,84.37,84.6,84.35,84.48,30389.0
2021-07-28 15:20:00,84.49,84.51,83.93,84.02,24445.0,84.49,84.51,83.93,84.02,24445.0
2021-07-28 15:25:00,84.04,84.1,83.98,84.04,10853.0,84.04,84.1,83.98,84.04,10853.0
2021-07-28 15:30:00,84.08,84.16,83.91,83.93,14382.0,84.08,84.16,83.91,83.93,14382.0
2021-07-28 15:35:00,83.91,83.94,83.6,83.73,19639.0,83.91,83.94,83.6,83.73,19639.0
2021-07-28 15:40:00,83.73,83.83,83.64,83.67,15264.0,83.73,83.83,83.64,83.67,15264.0
2021-07-28 15:45:00,83.67,83.73,83.48,83.55,21454.0,83.67,83.73,83.48,83.55,21454.0
2021-07-28 15:50:00,83.57,83.59,83.33,83.5,50862.0,83.57,83.59,83.33,83.5,50862.0
2021-07-28 15:55:00,83.48,83.56,83.45,83.45,82706.0,83.48,83.56,83.45,83.45,82706.0
2021-07-29 09:30:00,84.24,85.0,84.14,84.84,38819.0,84.24,85.0,84.14,84.84,38819.0
2021-07-29 09:35:00,84.74,85.18,84.62,85.13,13023.0,84.74,85.18,84.62,85.13,13023.0
2021-07-29 09:40:00,85.25,85.36,85.02,85.02,20931.0,85.25,85.36,85.02,85.02,20931.0
2021-07-29 09:45:00,85.0,85.0,84.5,84.56,7156.0,85.0,85.0,84.5,84.56,7156.0
2021-07-29 09:50:00,84.61,84.85,84.43,84.5,16027.0,84.61,84.85,84.43,84.5,16027.0
2021-07-29 09:55:00,84.5,84.5,84.23,84.3,5517.0,84.5,84.5,84.23,84.3,5517.0
2021-07-29 10:00:00,84.29,84.35,83.89,84.02,23902.0,84.29,84.35,83.89,84.02,23902.0
2021-07-29 10:05:00,83.98,84.06,83.65,83.65,3588.0,83.98,84.06,83.65,83.65,3588.0
2021-07-29 10:10:00,83.69,84.46,83.65,84.33,17036.0,83.69,84.46,83.65,84.33,17036.0
2021-07-29 10:15:00,84.33,84.86,84.33,84.83,11013.0,84.33,84.86,84.33,84.83,11013.0
2021-07-29 10:20:00,84.79,85.32,84.74,85.23,21796.0,84.79,85.32,84.74,85.23,21796.0
2021-07-29 10:25:00,85.1,85.18,84.7,84.72,14288.0,85.1,85.18,84.7,84.72,14288.0
2021-07-29 10:30:00,84.61,84.96,84.5,84.87,25522.0,84.61,84.96,84.5,84.87,25522.0
2021-07-29 10:35:00,84.87,85.0,84.55,84.65,21575.0,84.87,85.0,84.55,84.65,21575.0
2021-07-29 10:40:00,84.67,84.87,84.62,84.72,6121.0,84.67,84.87,84.62,84.72,6121.0
2021-07-29 10:45:00,84.7,84.81,84.45,84.65,16463.0,84.7,84.81,84.45,84.65,16463.0
2021-07-29 10:50:00,84.69,84.74,84.41,84.53,15666.0,84.69,84.74,84.41,84.53,15666.0
2021-07-29 10:55:00,84.54,84.54,84.11,84.27,4843.0,84.54,84.54,84.11,84.27,4843.0
2021-07-29 11:00:00,84.32,84.7,84.3,84.7,13565.0,84.32,84.7,84.3,84.7,13565.0
2021-07-29 11:05:00,84.7,84.75,84.66,84.66,3476.0,84.7,84.75,84.66,84.66,3476.0
2021-07-29 11:10:00,84.69,84.85,84.69,84.73,15422.0,84.69,84.85,84.69,84.73,15422.0
2021-07-29 11:15:00,84.69,85.02,84.69,84.99,8836.0,84.69,85.02,84.69,84.99,8836.0
2021-07-29 11:20:00,84.95,85.11,84.85,84.92,13921.0,84.95,85.11,84.85,84.92,13921.0
2021-07-29 11:25:00,84.9,84.94,84.78,84.81,14380.0,84.9,84.94,84.78,84.81,14380.0
2021-07-29 11:30:00,84.84,84.88,84.69,84.83,7476.0,84.84,84.88,84.69,84.83,7476.0
2021-07-29 11:35:00,84.88,84.91,84.38,84.45,10922.0,84.88,84.91,84.38,84.45,10922.0
2021-07-29 11:40:00,84.42,84.59,84.32,84.45,8209.0,84.42,84.59,84.32,84.45,8209.0
2021-07-29 11:45:00,84.43,84.46,84.29,84.34,4399.0,84.43,84.46,84.29,84.34,4399.0
2021-07-29 11:50:00,84.31,84.39,84.19,84.19,6054.0,84.31,84.39,84.19,84.19,6054.0
2021-07-29 11:55:00,84.2,84.35,84.15,84.34,7084.0,84.2,84.35,84.15,84.34,7084.0
2021-07-29 12:00:00,84.4,84.4,84.31,84.33,5375.0,84.4,84.4,84.31,84.33,5375.0
2021-07-29 12:05:00,84.35,84.48,84.32,84.48,4528.0,84.35,84.48,84.32,84.48,4528.0
2021-07-29 12:10:00,84.52,84.58,84.49,84.51,2438.0,84.52,84.58,84.49,84.51,2438.0
2021-07-29 12:15:00,84.51,84.69,84.48,84.55,5310.0,84.51,84.69,84.48,84.55,5310.0
2021-07-29 12:20:00,84.58,84.6,84.49,84.5,3111.0,84.58,84.6,84.49,84.5,3111.0
2021-07-29 12:25:00,84.47,84.48,84.31,84.31,4481.0,84.47,84.48,84.31,84.31,4481.0
2021-07-29 12:30:00,84.28,84.37,84.17,84.23,5099.0,84.28,84.37,84.17,84.23,5099.0
2021-07-29 12:35:00,84.29,84.38,84.24,84.38,4374.0,84.29,84.38,84.24,84.38,4374.0
2021-07-29 12:40:00,84.38,84.39,84.25,84.37,6859.0,84.38,84.39,84.25,84.37,6859.0
2021-07-29 12:45:00,84.36,84.41,84.29,84.37,5344.0,84.36,84.41,84.29,84.37,5344.0
2021-07-29 12:50:00,84.42,84.48,84.22,84.27,3532.0,84.42,84.48,84.22,84.27,3532.0
2021-07-29 12:55:00,84.24,84.63,84.22,84.62,8723.0,84.24,84.63,84.22,84.62,8723.0
2021-07-29 13:00:00,84.61,84.63,84.45,84.45,8291.0,84.61,84.63,84.45,84.45,8291.0
2021-07-29 13:05:00,84.45,84.47,84.34,84.43,5486.0,84.45,84.47,84.34,84.43,5486.0
2021-07-29 13:10:00,84.41,84.56,84.39,84.45,7377.0,84.41,84.56,84.39,84.45,7377.0
2021-07-29 13:15:00,84.42,84.42,84.04,84.08,6902.0,84.42,84.42,84.04,84.08,6902.0
2021-07-29 13:20:00,84.07,84.24,84.07,84.19,5319.0,84.07,84.24,84.07,84.19,5319.0
2021-07-29 13:25:00,84.21,84.36,84.13,84.19,7423.0,84.21,84.36,84.13,84.19,7423.0
2021-07-29 13:30:00,84.2,84.25,84.03,84.23,3884.0,84.2,84.25,84.03,84.23,3884.0
2021-07-29 13:35:00,84.17,84.25,84.14,84.25,3083.0,84.17,84.25,84.14,84.25,3083.0
2021-07-29 13:40:00,84.27,84.27,84.03,84.11,9973.0,84.27,84.27,84.03,84.11,9973.0
2021-07-29 13:45:00,84.1,84.14,84.05,84.09,3531.0,84.1,84.14,84.05,84.09,3531.0
2021-07-29 13:50:00,84.05,84.13,83.95,84.12,10293.0,84.05,84.13,83.95,84.12,10293.0
2021-07-29 13:55:00,84.18,84.26,84.11,84.15,2850.0,84.18,84.26,84.11,84.15,2850.0
2021-07-29 14:00:00,84.07,84.13,83.91,84.04,3950.0,84.07,84.13,83.91,84.04,3950.0
2021-07-29 14:05:00,83.98,84.11,83.86,84.11,7939.0,83.98,84.11,83.86,84.11,7939.0
2021-07-29 14:10:00,84.11,84.14,84.04,84.04,3193.0,84.11,84.14,84.04,84.04,3193.0
2021-07-29 14:15:00,84.12,84.12,83.71,83.82,9657.0,84.12,84.12,83.71,83.82,9657.0
2021-07-29 14:20:00,83.89,83.89,83.57,83.77,7073.0,83.89,83.89,83.57,83.77,7073.0
2021-07-29 14:25:00,83.77,83.92,83.77,83.88,5758.0,83.77,83.92,83.77,83.88,5758.0
2021-07-29 14:30:00,83.94,83.97,83.81,83.9,8285.0,83.94,83.97,83.81,83.9,8285.0
2021-07-29 14:35:00,83.85,83.88,83.58,83.58,3350.0,83.85,83.88,83.58,83.58,3350.0
2021-07-29 14:40:00,83.58,83.88,83.54,83.87,9123.0,83.58,83.88,83.54,83.87,9123.0
2021-07-29 14:45:00,83.89,83.97,83.84,83.84,9090.0,83.89,83.97,83.84,83.84,9090.0
2021-07-29 14:50:00,83.83,83.87,83.6,83.7,11184.0,83.83,83.87,83.6,83.7,11184.0
2021-07-29 14:55:00,83.67,83.73,83.62,83.72,9400.0,83.67,83.73,83.62,83.72,9400.0
2021-07-29 15:00:00,83.74,83.91,83.74,83.84,11166.0,83.74,83.91,83.74,83.84,11166.0
2021-07-29 15:05:00,83.85,83.93,83.79,83.93,10101.0,83.85,83.93,83.79,83.93,10101.0
2021-07-29 15:10:00,83.95,83.96,83.82,83.84,4454.0,83.95,83.96,83.82,83.84,4454.0
2021-07-29 15:15:00,83.85,83.95,83.82,83.95,10054.0,83.85,83.95,83.82,83.95,10054.0
2021-07-29 15:20:00,83.93,83.93,83.8,83.85,11916.0,83.93,83.93,83.8,83.85,11916.0
2021-07-29 15:25:00,83.85,83.92,83.81,83.87,15278.0,83.85,83.92,83.81,83.87,15278.0
2021-07-29 15:30:00,83.85,84.09,83.85,84.03,16024.0,83.85,84.09,83.85,84.03,16024.0
2021-07-29 15:35:00,84.03,84.35,84.03,84.25,38260.0,84.03,84.35,84.03,84.25,38260.0
2021-07-29 15:40:00,84.24,84.26,84.13,84.15,23640.0,84.24,84.26,84.13,84.15,23640.0
2021-07-29 15:45:00,84.15,84.17,84.06,84.11,30000.0,84.15,84.17,84.06,84.11,30000.0
2021-07-29 15:50:00,84.1,84.14,83.97,84.04,43522.0,84.1,84.14,83.97,84.04,43522.0
2021-07-29 15:55:00,84.04,84.05,83.73,83.76,108753.0,84.04,84.05,83.73,83.76,108753.0
2021-07-30 09:30:00,81.98,82.55,80.75,81.12,123421.0,81.98,82.55,80.75,81.12,123421.0
2021-07-30 09:35:00,81.12,84.69,81.12,84.48,95136.0,81.12,84.69,81.12,84.48,95136.0
2021-07-30 09:40:00,84.55,85.94,84.41,85.75,116541.0,84.55,85.94,84.41,85.75,116541.0
2021-07-30 09:45:00,85.67,87.7,85.66,87.27,113947.0,85.67,87.7,85.66,87.27,113947.0
2021-07-30 09:50:00,87.44,87.44,86.27,86.78,76544.0,87.44,87.44,86.27,86.78,76544.0
2021-07-30 09:55:00,86.84,87.12,86.75,86.77,29296.0,86.84,87.12,86.75,86.77,29296.0
2021-07-30 10:00:00,86.95,87.4,86.28,87.28,58831.0,86.95,87.4,86.28,87.28,58831.0
2021-07-30 10:05:00,87.28,87.64,86.92,87.54,69804.0,87.28,87.64,86.92,87.54,69804.0
2021-07-30 10:10:00,87.48,87.9,87.13,87.37,71569.0,87.48,87.9,87.13,87.37,71569.0
2021-07-30 10:15:00,87.51,87.68,86.68,86.72,42820.0,87.51,87.68,86.68,86.72,42820.0
2021-07-30 10:20:00,86.71,87.32,86.4,87.14,65098.0,86.71,87.32,86.4,87.14,65098.0
2021-07-30 10:25:00,87.2,87.77,87.1,87.61,98332.0,87.2,87.77,87.1,87.61,98332.0
2021-07-30 10:30:00,87.61,88.11,87.48,87.49,76286.0,87.61,88.11,87.48,87.49,76286.0
2021-07-30 10:35:00,87.57,88.1,87.22,87.92,116447.0,87.57,88.1,87.22,87.92,116447.0
2021-07-30 10:40:00,87.97,88.02,87.28,87.35,124294.0,87.97,88.02,87.28,87.35,124294.0
2021-07-30 10:45:00,87.35,87.35,86.54,86.54,90974.0,87.35,87.35,86.54,86.54,90974.0
2021-07-30 10:50:00,86.45,87.0,86.27,86.74,56418.0,86.45,87.0,86.27,86.74,56418.0
2021-07-30 10:55:00,86.67,87.0,86.54,86.55,29992.0,86.67,87.0,86.54,86.55,29992.0
2021-07-30 11:00:00,86.5,86.71,86.17,86.41,55689.0,86.5,86.71,86.17,86.41,55689.0
2021-07-30 11:05:00,86.36,86.52,86.13,86.16,10981.0,86.36,86.52,86.13,86.16,10981.0
2021-07-30 11:10:00,86.22,86.28,85.69,85.88,25654.0,86.22,86.28,85.69,85.88,25654.0
2021-07-30 11:15:00,85.86,86.09,85.64,85.89,14647.0,85.86,86.09,85.64,85.89,14647.0
2021-07-30 11:20:00,85.84,86.28,85.82,86.12,10466.0,85.84,86.28,85.82,86.12,10466.0
2021-07-30 11:25:00,86.1,86.24,85.9,86.09,11654.0,86.1,86.24,85.9,86.09,11654.0
2021-07-30 11:30:00,86.18,86.2,85.61,85.61,15333.0,86.18,86.2,85.61,85.61,15333.0
2021-07-30 11:35:00,85.67,85.69,85.33,85.49,19827.0,85.67,85.69,85.33,85.49,19827.0
2021-07-30 11:40:00,85.45,85.9,85.45,85.83,14651.0,85.45,85.9,85.45,85.83,14651.0
2021-07-30 11:45:00,85.93,85.93,85.53,85.58,14342.0,85.93,85.93,85.53,85.58,14342.0
2021-07-30 11:50:00,85.56,85.71,85.48,85.56,9318.0,85.56,85.71,85.48,85.56,9318.0
2021-07-30 11:55:00,85.56,85.86,85.46,85.5,7292.0,85.56,85.86,85.46,85.5,7292.0
2021-07-30 12:00:00,85.51,85.55,85.24,85.28,10670.0,85.51,85.55,85.24,85.28,10670.0
2021-07-30 12:05:00,85.28,85.67,85.27,85.67,7869.0,85.28,85.67,85.27,85.67,7869.0
2021-07-30 12:10:00,85.67,86.0,85.65,85.81,12126.0,85.67,86.0,85.65,85.81,12126.0
2021-07-30 12:15:00,85.81,86.02,85.74,85.89,5029.0,85.81,86.02,85.74,85.89,5029.0
2021-07-30 12:20:00,85.92,85.94,85.72,85.86,9350.0,85.92,85.94,85.72,85.86,9350.0
2021-07-30 12:25:00,85.88,86.21,85.88,86.18,14842.0,85.88,86.21,85.88,86.18,14842.0
2021-07-30 12:30:00,86.07,86.48,86.06,86.43,64985.0,86.07,86.48,86.06,86.43,64985.0
2021-07-30 12:35:00,86.47,86.47,86.04,86.19,23954.0,86.47,86.47,86.04,86.19,23954.0
2021-07-30 12:40:00,86.12,86.13,85.84,85.92,7442.0,86.12,86.13,85.84,85.92,7442.0
2021-07-30 12:45:00,85.94,85.96,85.74,85.95,5550.0,85.94,85.96,85.74,85.95,5550.0
2021-07-30 12:50:00,86.08,86.26,85.97,86.2,7424.0,86.08,86.26,85.97,86.2,7424.0
2021-07-30 12:55:00,86.23,86.25,86.1,86.19,9229.0,86.23,86.25,86.1,86.19,9229.0
2021-07-30 13:00:00,86.18,86.19,86.07,86.08,5216.0,86.18,86.19,86.07,86.08,5216.0
2021-07-30 13:05:00,86.17,86.54,86.06,86.54,8740.0,86.17,86.54,86.06,86.54,8740.0
2021-07-30 13:10:00,86.53,86.75,86.39,86.43,65839.0,86.53,86.75,86.39,86.43,65839.0
2021-07-30 13:15:00,86.43,86.54,86.26,86.44,8284.0,86.43,86.54,86.26,86.44,8284.0
2021-07-30 13:20:00,86.36,86.62,86.31,86.59,5055.0,86.36,86.62,86.31,86.59,5055.0
2021-07-30 13:25:00,86.63,86.64,86.38,86.42,7184.0,86.63,86.64,86.38,86.42,7184.0
2021-07-30 13:30:00,86.48,86.48,86.25,86.44,4045.0,86.48,86.48,86.25,86.44,4045.0
2021-07-30 13:35:00,86.45,86.58,86.41,86.41,9929.0,86.45,86.58,86.41,86.41,9929.0
2021-07-30 13:40:00,86.51,86.51,86.05,86.05,8415.0,86.51,86.51,86.05,86.05,8415.0
2021-07-30 13:45:00,86.03,86.28,86.03,86.28,7780.0,86.03,86.28,86.03,86.28,7780.0
2021-07-30 13:50:00,86.26,86.3,86.1,86.14,8064.0,86.26,86.3,86.1,86.14,8064.0
2021-07-30 13:55:00,86.15,86.19,86.05,86.07,5428.0,86.15,86.19,86.05,86.07,5428.0
2021-07-30 14:00:00,86.08,86.33,86.02,86.3,8877.0,86.08,86.33,86.02,86.3,8877.0
2021-07-30 14:05:00,86.31,86.37,86.24,86.31,4699.0,86.31,86.37,86.24,86.31,4699.0
2021-07-30 14:10:00,86.33,86.43,86.25,86.42,8695.0,86.33,86.43,86.25,86.42,8695.0
2021-07-30 14:15:00,86.46,86.58,86.33,86.49,10641.0,86.46,86.58,86.33,86.49,10641.0
2021-07-30 14:20:00,86.45,86.73,86.43,86.7,8887.0,86.45,86.73,86.43,86.7,8887.0
2021-07-30 14:25:00,86.69,86.78,86.59,86.65,9349.0,86.69,86.78,86.59,86.65,9349.0
2021-07-30 14:30:00,86.7,86.81,86.66,86.68,11901.0,86.7,86.81,86.66,86.68,11901.0
2021-07-30 14:35:00,86.66,86.66,86.4,86.5,12757.0,86.66,86.66,86.4,86.5,12757.0
2021-07-30 14:40:00,86.54,86.54,86.34,86.38,18402.0,86.54,86.54,86.34,86.38,18402.0
2021-07-30 14:45:00,86.37,86.47,86.3,86.39,6081.0,86.37,86.47,86.3,86.39,6081.0
2021-07-30 14:50:00,86.41,86.49,86.23,86.41,18341.0,86.41,86.49,86.23,86.41,18341.0
2021-07-30 14:55:00,86.37,86.37,86.18,86.23,11150.0,86.37,86.37,86.18,86.23,11150.0
2021-07-30 15:00:00,86.2,86.26,86.09,86.16,23869.0,86.2,86.26,86.09,86.16,23869.0
2021-07-30 15:05:00,86.16,86.28,86.13,86.13,19491.0,86.16,86.28,86.13,86.13,19491.0
2021-07-30 15:10:00,86.15,86.25,86.12,86.23,18134.0,86.15,86.25,86.12,86.23,18134.0
2021-07-30 15:15:00,86.23,86.43,86.21,86.33,14989.0,86.23,86.43,86.21,86.33,14989.0
2021-07-30 15:20:00,86.37,86.39,85.89,85.92,24922.0,86.37,86.39,85.89,85.92,24922.0
2021-07-30 15:25:00,85.88,86.1,85.64,85.75,18455.0,85.88,86.1,85.64,85.75,18455.0
2021-07-30 15:30:00,85.78,85.86,85.61,85.61,22625.0,85.78,85.86,85.61,85.61,22625.0
2021-07-30 15:35:00,85.64,85.67,85.56,85.63,25222.0,85.64,85.67,85.56,85.63,25222.0
2021-07-30 15:40:00,85.65,85.89,85.64,85.8,22887.0,85.65,85.89,85.64,85.8,22887.0
2021-07-30 15:45:00,85.78,86.07,85.69,86.03,29817.0,85.78,86.07,85.69,86.03,29817.0
2021-07-30 15:50:00,85.99,86.0,85.72,85.93,64247.0,85.99,86.0,85.72,85.93,64247.0
2021-07-30 15:55:00,85.91,86.19,85.89,86.04,106136.0,85.91,86.19,85.89,86.04,106136.0
2021-08-02 09:30:00,89.04,89.69,87.95,88.28,165587.0,89.04,89.69,87.95,88.28,165587.0
2021-08-02 09:35:00,88.27,88.57,87.53,87.53,52478.0,88.27,88.57,87.53,87.53,52478.0
2021-08-02 09:40:00,87.51,87.69,86.66,87.39,52378.0,87.51,87.69,86.66,87.39,52378.0
2021-08-02 09:45:00,87.34,87.77,87.12,87.75,41575.0,87.34,87.77,87.12,87.75,41575.0
2021-08-02 09:50:00,87.76,87.88,87.03,87.3,38376.0,87.76,87.88,87.03,87.3,38376.0
2021-08-02 09:55:00,87.39,88.29,87.38,88.23,27130.0,87.39,88.29,87.38,88.23,27130.0
2021-08-02 10:00:00,88.25,88.78,88.21,88.68,39380.0,88.25,88.78,88.21,88.68,39380.0
2021-08-02 10:05:00,88.62,88.68,87.62,87.92,19425.0,88.62,88.68,87.62,87.92,19425.0
2021-08-02 10:10:00,87.97,88.39,87.88,88.31,22591.0,87.97,88.39,87.88,88.31,22591.0
2021-08-02 10:15:00,88.33,88.37,87.59,87.65,21499.0,88.33,88.37,87.59,87.65,21499.0
2021-08-02 10:20:00,87.61,87.94,87.58,87.65,18513.0,87.61,87.94,87.58,87.65,18513.0
2021-08-02 10:25:00,87.67,87.98,87.6,87.73,16833.0,87.67,87.98,87.6,87.73,16833.0
2021-08-02 10:30:00,87.79,87.94,87.62,87.79,20010.0,87.79,87.94,87.62,87.79,20010.0
2021-08-02 10:35:00,87.76,88.28,87.72,88.2,16640.0,87.76,88.28,87.72,88.2,16640.0
2021-08-02 10:40:00,88.16,88.41,87.98,88.11,23819.0,88.16,88.41,87.98,88.11,23819.0
2021-08-02 10:45:00,88.11,88.56,88.03,88.33,19854.0,88.11,88.56,88.03,88.33,19854.0
2021-08-02 10:50:00,88.33,88.58,88.33,88.39,10592.0,88.33,88.58,88.33,88.39,10592.0
2021-08-02 10:55:00,88.36,88.37,88.11,88.3,12662.0,88.36,88.37,88.11,88.3,12662.0
2021-08-02 11:00:00,88.3,88.35,88.01,88.14,10680.0,88.3,88.35,88.01,88.14,10680.0
2021-08-02 11:05:00,88.18,88.24,87.88,88.05,16627.0,88.18,88.24,87.88,88.05,16627.0
2021-08-02 11:10:00,88.02,88.13,87.91,87.99,10187.0,88.02,88.13,87.91,87.99,10187.0
2021-08-02 11:15:00,88.02,88.1,87.92,87.92,13999.0,88.02,88.1,87.92,87.92,13999.0
2021-08-02 11:20:00,87.93,88.41,87.9,88.38,12775.0,87.93,88.41,87.9,88.38,12775.0
2021-08-02 11:25:00,88.41,88.66,88.4,88.56,28416.0,88.41,88.66,88.4,88.56,28416.0
2021-08-02 11:30:00,88.55,88.63,88.36,88.43,18465.0,88.55,88.63,88.36,88.43,18465.0
2021-08-02 11:35:00,88.43,88.77,88.34,88.63,26101.0,88.43,88.77,88.34,88.63,26101.0
2021-08-02 11:40:00,88.59,88.66,88.14,88.34,12129.0,88.59,88.66,88.14,88.34,12129.0
2021-08-02 11:45:00,88.33,88.44,88.21,88.21,12230.0,88.33,88.44,88.21,88.21,12230.0
2021-08-02 11:50:00,88.2,88.23,88.04,88.23,8725.0,88.2,88.23,88.04,88.23,8725.0
2021-08-02 11:55:00,88.23,88.26,87.9,87.9,9052.0,88.23,88.26,87.9,87.9,9052.0
2021-08-02 12:00:00,87.93,87.96,87.79,87.83,13142.0,87.93,87.96,87.79,87.83,13142.0
2021-08-02 12:05:00,87.83,87.86,87.46,87.55,14005.0,87.83,87.86,87.46,87.55,14005.0
2021-08-02 12:10:00,87.55,87.77,87.55,87.76,9774.0,87.55,87.77,87.55,87.76,9774.0
2021-08-02 12:15:00,87.75,87.89,87.74,87.78,7382.0,87.75,87.89,87.74,87.78,7382.0
2021-08-02 12:20:00,87.75,87.97,87.75,87.92,8237.0,87.75,87.97,87.75,87.92,8237.0
2021-08-02 12:25:00,87.89,87.94,87.73,87.74,8836.0,87.89,87.94,87.73,87.74,8836.0
2021-08-02 12:30:00,87.71,87.87,87.71,87.82,7305.0,87.71,87.87,87.71,87.82,7305.0
2021-08-02 12:35:00,87.84,87.92,87.77,87.87,8587.0,87.84,87.92,87.77,87.87,8587.0
2021-08-02 12:40:00,87.84,87.98,87.82,87.84,4230.0,87.84,87.98,87.82,87.84,4230.0
2021-08-02 12:45:00,87.81,87.85,87.53,87.66,18473.0,87.81,87.85,87.53,87.66,18473.0
2021-08-02 12:50:00,87.65,87.76,87.61,87.66,9453.0,87.65,87.76,87.61,87.66,9453.0
2021-08-02 12:55:00,87.65,87.7,87.55,87.69,10067.0,87.65,87.7,87.55,87.69,10067.0
2021-08-02 13:00:00,87.7,87.83,87.64,87.7,10392.0,87.7,87.83,87.64,87.7,10392.0
2021-08-02 13:05:00,87.69,87.69,87.48,87.68,18441.0,87.69,87.69,87.48,87.68,18441.0
2021-08-02 13:10:00,87.71,87.94,87.68,87.91,34789.0,87.71,87.94,87.68,87.91,34789.0
2021-08-02 13:15:00,87.93,87.94,87.77,87.87,27765.0,87.93,87.94,87.77,87.87,27765.0
2021-08-02 13:20:00,87.9,88.11,87.88,88.08,15548.0,87.9,88.11,87.88,88.08,15548.0
2021-08-02 13:25:00,88.08,88.15,88.03,88.11,10852.0,88.08,88.15,88.03,88.11,10852.0
2021-08-02 13:30:00,88.11,88.29,88.09,88.29,11784.0,88.11,88.29,88.09,88.29,11784.0
2021-08-02 13:35:00,88.27,88.42,88.27,88.33,14959.0,88.27,88.42,88.27,88.33,14959.0
2021-08-02 13:40:00,88.33,88.42,88.28,88.28,7454.0,88.33,88.42,88.28,88.28,7454.0
2021-08-02 13:45:00,88.27,88.36,88.2,88.28,9373.0,88.27,88.36,88.2,88.28,9373.0
2021-08-02 13:50:00,88.31,88.5,88.24,88.43,17208.0,88.31,88.5,88.24,88.43,17208.0
2021-08-02 13:55:00,88.41,88.54,88.36,88.45,14059.0,88.41,88.54,88.36,88.45,14059.0
2021-08-02 14:00:00,88.47,88.52,88.3,88.31,10690.0,88.47,88.52,88.3,88.31,10690.0
2021-08-02 14:05:00,88.36,88.53,88.33,88.49,11720.0,88.36,88.53,88.33,88.49,11720.0
2021-08-02 14:10:00,88.47,88.66,88.47,88.63,7538.0,88.47,88.66,88.47,88.63,7538.0
2021-08-02 14:15:00,88.62,88.68,88.55,88.66,13422.0,88.62,88.68,88.55,88.66,13422.0
2021-08-02 14:20:00,88.68,88.7,88.59,88.65,14581.0,88.68,88.7,88.59,88.65,14581.0
2021-08-02 14:25:00,88.65,88.7,88.6,88.69,8849.0,88.65,88.7,88.6,88.69,8849.0
2021-08-02 14:30:00,88.69,88.71,88.6,88.65,13551.0,88.69,88.71,88.6,88.65,13551.0
2021-08-02 14:35:00,88.68,88.77,88.61,88.62,11915.0,88.68,88.77,88.61,88.62,11915.0
2021-08-02 14:40:00,88.63,88.68,88.54,88.64,9107.0,88.63,88.68,88.54,88.64,9107.0
2021-08-02 14:45:00,88.67,88.7,88.63,88.65,7054.0,88.67,88.7,88.63,88.65,7054.0
2021-08-02 14:50:00,88.66,88.73,88.62,88.72,10803.0,88.66,88.73,88.62,88.72,10803.0
2021-08-02 14:55:00,88.73,88.82,88.68,88.76,19110.0,88.73,88.82,88.68,88.76,19110.0
2021-08-02 15:00:00,88.74,88.82,88.74,88.79,13407.0,88.74,88.82,88.74,88.79,13407.0
2021-08-02 15:05:00,88.8,88.8,88.62,88.63,13640.0,88.8,88.8,88.62,88.63,13640.0
2021-08-02 15:10:00,88.64,88.64,88.48,88.51,10277.0,88.64,88.64,88.48,88.51,10277.0
2021-08-02 15:15:00,88.52,88.52,88.38,88.43,9686.0,88.52,88.52,88.38,88.43,9686.0
2021-08-02 15:20:00,88.42,88.47,88.32,88.33,21018.0,88.42,88.47,88.32,88.33,21018.0
2021-08-02 15:25:00,88.35,88.35,88.19,88.22,11948.0,88.35,88.35,88.19,88.22,11948.0
2021-08-02 15:30:00,88.21,88.42,88.19,88.33,32980.0,88.21,88.42,88.19,88.33,32980.0
2021-08-02 15:35:00,88.33,88.38,88.26,88.37,34960.0,88.33,88.38,88.26,88.37,34960.0
2021-08-02 15:40:00,88.39,88.58,88.34,88.48,39625.0,88.39,88.58,88.34,88.48,39625.0
2021-08-02 15:45:00,88.47,88.51,88.27,88.31,42241.0,88.47,88.51,88.27,88.31,42241.0
2021-08-02 15:50:00,88.34,88.47,88.27,88.32,80860.0,88.34,88.47,88.27,88.32,80860.0
2021-08-02 15:55:00,88.31,88.35,88.11,88.27,113421.0,88.31,88.35,88.11,88.27,113421.0
2021-08-03 09:30:00,90.0,91.29,89.99,90.67,172071.0,90.0,91.29,89.99,90.67,172071.0
2021-08-03 09:35:00,90.78,90.87,90.22,90.43,47064.0,90.78,90.87,90.22,90.43,47064.0
2021-08-03 09:40:00,90.43,90.8,90.0,90.41,66317.0,90.43,90.8,90.0,90.41,66317.0
2021-08-03 09:45:00,90.42,91.81,90.29,91.65,89743.0,90.42,91.81,90.29,91.65,89743.0
2021-08-03 09:50:00,91.66,91.97,91.11,91.88,94891.0,91.66,91.97,91.11,91.88,94891.0
2021-08-03 09:55:00,91.88,92.27,91.37,92.07,137397.0,91.88,92.27,91.37,92.07,137397.0
2021-08-03 10:00:00,92.08,92.58,91.91,92.06,107424.0,92.08,92.58,91.91,92.06,107424.0
2021-08-03 10:05:00,92.06,92.06,90.26,90.34,86744.0,92.06,92.06,90.26,90.34,86744.0
2021-08-03 10:10:00,90.33,91.14,90.22,91.05,61967.0,90.33,91.14,90.22,91.05,61967.0
2021-08-03 10:15:00,91.05,91.08,90.48,90.84,21568.0,91.05,91.08,90.48,90.84,21568.0
2021-08-03 10:20:00,90.9,91.79,90.9,91.58,30409.0,90.9,91.79,90.9,91.58,30409.0
2021-08-03 10:25:00,91.47,91.48,91.15,91.4,30575.0,91.47,91.48,91.15,91.4,30575.0
2021-08-03 10:30:00,91.4,91.4,90.67,90.68,25797.0,91.4,91.4,90.67,90.68,25797.0
2021-08-03 10:35:00,90.73,91.37,90.71,91.16,17577.0,90.73,91.37,90.71,91.16,17577.0
2021-08-03 10:40:00,91.15,91.43,90.94,90.96,20737.0,91.15,91.43,90.94,90.96,20737.0
2021-08-03 10:45:00,90.97,91.5,90.9,91.42,26084.0,90.97,91.5,90.9,91.42,26084.0
2021-08-03 10:50:00,91.43,91.64,91.1,91.18,16364.0,91.43,91.64,91.1,91.18,16364.0
2021-08-03 10:55:00,91.18,91.32,90.96,90.98,16870.0,91.18,91.32,90.96,90.98,16870.0
2021-08-03 11:00:00,90.99,91.57,90.99,91.43,15665.0,90.99,91.57,90.99,91.43,15665.0
2021-08-03 11:05:00,91.41,91.84,91.28,91.7,23859.0,91.41,91.84,91.28,91.7,23859.0
2021-08-03 11:10:00,91.65,91.75,91.54,91.66,12717.0,91.65,91.75,91.54,91.66,12717.0
2021-08-03 11:15:00,91.66,91.9,91.44,91.44,25214.0,91.66,91.9,91.44,91.44,25214.0
2021-08-03 11:20:00,91.44,91.59,91.22,91.36,18663.0,91.44,91.59,91.22,91.36,18663.0
2021-08-03 11:25:00,91.39,91.54,91.29,91.33,32838.0,91.39,91.54,91.29,91.33,32838.0
2021-08-03 11:30:00,91.34,91.76,91.33,91.73,20871.0,91.34,91.76,91.33,91.73,20871.0
2021-08-03 11:35:00,91.81,91.83,91.67,91.69,14958.0,91.81,91.83,91.67,91.69,14958.0
2021-08-03 11:40:00,91.73,91.8,91.56,91.76,25213.0,91.73,91.8,91.56,91.76,25213.0
2021-08-03 11:45:00,91.77,91.96,91.77,91.8,15635.0,91.77,91.96,91.77,91.8,15635.0
2021-08-03 11:50:00,91.78,91.8,91.41,91.55,20007.0,91.78,91.8,91.41,91.55,20007.0
2021-08-03 11:55:00,91.64,91.74,91.53,91.53,10474.0,91.64,91.74,91.53,91.53,10474.0
2021-08-03 12:00:00,91.51,91.51,91.34,91.48,22891.0,91.51,91.51,91.34,91.48,22891.0
2021-08-03 12:05:00,91.44,91.5,91.43,91.46,15781.0,91.44,91.5,91.43,91.46,15781.0
2021-08-03 12:10:00,91.43,91.5,91.43,91.5,9585.0,91.43,91.5,91.43,91.5,9585.0
2021-08-03 12:15:00,91.49,91.84,91.46,91.71,58379.0,91.49,91.84,91.46,91.71,58379.0
2021-08-03 12:20:00,91.74,91.84,91.67,91.7,19350.0,91.74,91.84,91.67,91.7,19350.0
2021-08-03 12:25:00,91.71,91.82,91.71,91.81,9517.0,91.71,91.82,91.71,91.81,9517.0
2021-08-03 12:30:00,91.84,91.91,91.74,91.76,16240.0,91.84,91.91,91.74,91.76,16240.0
2021-08-03 12:35:00,91.79,91.94,91.78,91.93,7947.0,91.79,91.94,91.78,91.93,7947.0
2021-08-03 12:40:00,91.9,91.94,91.83,91.9,11180.0,91.9,91.94,91.83,91.9,11180.0
2021-08-03 12:45:00,91.93,92.15,91.91,92.03,31496.0,91.93,92.15,91.91,92.03,31496.0
2021-08-03 12:50:00,92.06,92.18,91.89,92.05,13972.0,92.06,92.18,91.89,92.05,13972.0
2021-08-03 12:55:00,92.01,92.17,91.95,92.09,9005.0,92.01,92.17,91.95,92.09,9005.0
2021-08-03 13:00:00,92.09,92.38,92.08,92.2,28023.0,92.09,92.38,92.08,92.2,28023.0
2021-08-03 13:05:00,92.19,92.2,92.02,92.12,15272.0,92.19,92.2,92.02,92.12,15272.0
2021-08-03 13:10:00,92.11,92.14,91.99,92.02,14210.0,92.11,92.14,91.99,92.02,14210.0
2021-08-03 13:15:00,92.05,92.13,91.98,92.07,9156.0,92.05,92.13,91.98,92.07,9156.0
2021-08-03 13:20:00,92.1,92.16,91.92,92.0,7190.0,92.1,92.16,91.92,92.0,7190.0
2021-08-03 13:25:00,91.96,91.96,91.82,91.89,14901.0,91.96,91.96,91.82,91.89,14901.0
2021-08-03 13:30:00,91.86,92.02,91.85,92.02,7424.0,91.86,92.02,91.85,92.02,7424.0
2021-08-03 13:35:00,92.03,92.26,91.9,92.02,21688.0,92.03,92.26,91.9,92.02,21688.0
2021-08-03 13:40:00,92.03,92.17,91.97,92.1,8756.0,92.03,92.17,91.97,92.1,8756.0
2021-08-03 13:45:00,92.11,92.26,92.1,92.1,7926.0,92.11,92.26,92.1,92.1,7926.0
2021-08-03 13:50:00,92.06,92.22,92.0,92.22,7658.0,92.06,92.22,92.0,92.22,7658.0
2021-08-03 13:55:00,92.19,92.19,92.11,92.11,9346.0,92.19,92.19,92.11,92.11,9346.0
2021-08-03 14:00:00,92.11,92.22,91.93,91.95,12515.0,92.11,92.22,91.93,91.95,12515.0
2021-08-03 14:05:00,91.96,91.98,91.81,91.87,5910.0,91.96,91.98,91.81,91.87,5910.0
2021-08-03 14:10:00,91.86,91.92,91.78,91.81,10675.0,91.86,91.92,91.78,91.81,10675.0
2021-08-03 14:15:00,91.83,91.85,91.61,91.61,23707.0,91.83,91.85,91.61,91.61,23707.0
2021-08-03 14:20:00,91.61,91.65,91.55,91.63,7799.0,91.61,91.65,91.55,91.63,7799.0
2021-08-03 14:25:00,91.66,91.73,91.64,91.68,13416.0,91.66,91.73,91.64,91.68,13416.0
2021-08-03 14:30:00,91.67,91.7,91.58,91.66,11351.0,91.67,91.7,91.58,91.66,11351.0
2021-08-03 14:35:00,91.68,91.7,91.51,91.51,15410.0,91.68,91.7,91.51,91.51,15410.0
2021-08-03 14:40:00,91.54,91.7,91.52,91.68,16046.0,91.54,91.7,91.52,91.68,16046.0
2021-08-03 14:45:00,91.68,91.68,91.46,91.48,12500.0,91.68,91.68,91.46,91.48,12500.0
2021-08-03 14:50:00,91.49,91.64,91.49,91.6,10321.0,91.49,91.64,91.49,91.6,10321.0
2021-08-03 14:55:00,91.58,91.7,91.58,91.67,12085.0,91.58,91.7,91.58,91.67,12085.0
2021-08-03 15:00:00,91.67,91.7,91.61,91.69,20668.0,91.67,91.7,91.61,91.69,20668.0
2021-08-03 15:05:00,91.7,91.7,91.63,91.66,20591.0,91.7,91.7,91.63,91.66,20591.0
2021-08-03 15:10:00,91.67,91.74,91.65,91.71,17282.0,91.67,91.74,91.65,91.71,17282.0
2021-08-03 15:15:00,91.73,91.84,91.68,91.69,14983.0,91.73,91.84,91.68,91.69,14983.0
2021-08-03 15:20:00,91.7,91.8,91.65,91.8,12073.0,91.7,91.8,91.65,91.8,12073.0
2021-08-03 15:25:00,91.81,91.85,91.71,91.8,15873.0,91.81,91.85,91.71,91.8,15873.0
2021-08-03 15:30:00,91.82,92.08,91.8,92.03,39160.0,91.82,92.08,91.8,92.03,39160.0
2021-08-03 15:35:00,92.03,92.1,91.95,91.99,31898.0,92.03,92.1,91.95,91.99,31898.0
2021-08-03 15:40:00,91.98,91.99,91.82,91.95,25965.0,91.98,91.99,91.82,91.95,25965.0
2021-08-03 15:45:00,91.94,91.97,91.74,91.74,42425.0,91.94,91.97,91.74,91.74,42425.0
2021-08-03 15:50:00,91.75,92.42,91.75,92.39,83530.0,91.75,92.42,91.75,92.39,83530.0
2021-08-03 15:55:00,92.41,92.51,92.34,92.34,126743.0,92.41,92.51,92.34,92.34,126743.0
2021-08-04 09:30:00,91.11,92.24,91.11,92.16,59936.0,91.11,92.24,91.11,92.16,59936.0
2021-08-04 09:35:00,92.13,92.63,91.82,92.63,26667.0,92.13,92.63,91.82,92.63,26667.0
2021-08-04 09:40:00,92.64,92.9,92.02,92.62,23336.0,92.64,92.9,92.02,92.62,23336.0
2021-08-04 09:45:00,92.74,92.74,92.26,92.3,12730.0,92.74,92.74,92.26,92.3,12730.0
2021-08-04 09:50:00,92.34,92.54,91.85,92.01,20368.0,92.34,92.54,91.85,92.01,20368.0
2021-08-04 09:55:00,92.02,92.55,91.89,92.48,15325.0,92.02,92.55,91.89,92.48,15325.0
2021-08-04 10:00:00,92.42,92.42,91.89,92.02,31455.0,92.42,92.42,91.89,92.02,31455.0
2021-08-04 10:05:00,92.05,92.31,91.93,92.26,10338.0,92.05,92.31,91.93,92.26,10338.0
2021-08-04 10:10:00,92.4,92.98,92.4,92.76,12771.0,92.4,92.98,92.4,92.76,12771.0
2021-08-04 10:15:00,92.82,92.91,92.21,92.27,20547.0,92.82,92.91,92.21,92.27,20547.0
2021-08-04 10:20:00,92.23,92.26,91.85,92.02,23913.0,92.23,92.26,91.85,92.02,23913.0
2021-08-04 10:25:00,92.05,92.37,91.92,92.0,12939.0,92.05,92.37,91.92,92.0,12939.0
2021-08-04 10:30:00,91.95,92.44,91.83,92.29,36591.0,91.95,92.44,91.83,92.29,36591.0
2021-08-04 10:35:00,92.27,92.35,92.14,92.27,17896.0,92.27,92.35,92.14,92.27,17896.0
2021-08-04 10:40:00,92.24,92.71,92.12,92.7,10486.0,92.24,92.71,92.12,92.7,10486.0
2021-08-04 10:45:00,92.76,92.76,92.46,92.51,15901.0,92.76,92.76,92.46,92.51,15901.0
2021-08-04 10:50:00,92.54,92.63,92.45,92.56,7031.0,92.54,92.63,92.45,92.56,7031.0
2021-08-04 10:55:00,92.57,92.9,92.39,92.85,9904.0,92.57,92.9,92.39,92.85,9904.0
2021-08-04 11:00:00,92.87,92.88,92.5,92.66,18406.0,92.87,92.88,92.5,92.66,18406.0
2021-08-04 11:05:00,92.63,92.63,92.3,92.61,12467.0,92.63,92.63,92.3,92.61,12467.0
2021-08-04 11:10:00,92.64,92.98,92.57,92.63,21508.0,92.64,92.98,92.57,92.63,21508.0
2021-08-04 11:15:00,92.62,92.76,92.52,92.53,12045.0,92.62,92.76,92.52,92.53,12045.0
2021-08-04 11:20:00,92.48,92.59,92.27,92.29,10494.0,92.48,92.59,92.27,92.29,10494.0
2021-08-04 11:25:00,92.35,92.36,92.1,92.17,8298.0,92.35,92.36,92.1,92.17,8298.0
2021-08-04 11:30:00,92.28,92.34,92.0,92.17,20130.0,92.28,92.34,92.0,92.17,20130.0
2021-08-04 11:35:00,92.14,92.14,91.89,91.95,30000.0,92.14,92.14,91.89,91.95,30000.0
2021-08-04 11:40:00,91.93,92.02,91.87,92.02,29304.0,91.93,92.02,91.87,92.02,29304.0
2021-08-04 11:45:00,92.03,92.03,91.4,91.4,32558.0,92.03,92.03,91.4,91.4,32558.0
2021-08-04 11:50:00,91.43,91.69,91.4,91.67,11039.0,91.43,91.69,91.4,91.67,11039.0
2021-08-04 11:55:00,91.66,91.66,91.46,91.5,7850.0,91.66,91.66,91.46,91.5,7850.0
2021-08-04 12:00:00,91.57,91.71,91.47,91.55,8642.0,91.57,91.71,91.47,91.55,8642.0
2021-08-04 12:05:00,91.58,91.62,91.29,91.34,12395.0,91.58,91.62,91.29,91.34,12395.0
2021-08-04 12:10:00,91.28,91.4,91.24,91.33,15966.0,91.28,91.4,91.24,91.33,15966.0
2021-08-04 12:15:00,91.32,91.42,91.22,91.27,14195.0,91.32,91.42,91.22,91.27,14195.0
2021-08-04 12:20:00,91.27,91.35,91.22,91.3,13934.0,91.27,91.35,91.22,91.3,13934.0
2021-08-04 12:25:00,91.34,91.59,91.26,91.59,13442.0,91.34,91.59,91.26,91.59,13442.0
2021-08-04 12:30:00,91.64,91.93,91.62,91.69,10769.0,91.64,91.93,91.62,91.69,10769.0
2021-08-04 12:35:00,91.64,91.83,91.53,91.76,11365.0,91.64,91.83,91.53,91.76,11365.0
2021-08-04 12:40:00,91.77,91.79,91.61,91.66,24838.0,91.77,91.79,91.61,91.66,24838.0
2021-08-04 12:45:00,91.66,91.71,91.62,91.66,4947.0,91.66,91.71,91.62,91.66,4947.0
2021-08-04 12:50:00,91.69,91.71,91.59,91.6,5730.0,91.69,91.71,91.59,91.6,5730.0
2021-08-04 12:55:00,91.6,91.68,91.5,91.52,5513.0,91.6,91.68,91.5,91.52,5513.0
2021-08-04 13:00:00,91.5,91.54,91.36,91.52,11125.0,91.5,91.54,91.36,91.52,11125.0
2021-08-04 13:05:00,91.47,91.7,91.47,91.63,6291.0,91.47,91.7,91.47,91.63,6291.0
2021-08-04 13:10:00,91.61,91.61,91.43,91.48,7079.0,91.61,91.61,91.43,91.48,7079.0
2021-08-04 13:15:00,91.45,91.62,91.38,91.62,6221.0,91.45,91.62,91.38,91.62,6221.0
2021-08-04 13:20:00,91.6,91.71,91.59,91.62,6026.0,91.6,91.71,91.59,91.62,6026.0
2021-08-04 13:25:00,91.69,91.94,91.65,91.88,6023.0,91.69,91.94,91.65,91.88,6023.0
2021-08-04 13:30:00,91.85,92.01,91.83,91.94,5407.0,91.85,92.01,91.83,91.94,5407.0
2021-08-04 13:35:00,91.96,91.96,91.67,91.79,11707.0,91.96,91.96,91.67,91.79,11707.0
2021-08-04 13:40:00,91.77,91.96,91.75,91.88,6509.0,91.77,91.96,91.75,91.88,6509.0
2021-08-04 13:45:00,91.89,91.94,91.86,91.89,7389.0,91.89,91.94,91.86,91.89,7389.0
2021-08-04 13:50:00,91.87,92.07,91.87,92.04,5263.0,91.87,92.07,91.87,92.04,5263.0
2021-08-04 13:55:00,92.07,92.23,92.04,92.11,8898.0,92.07,92.23,92.04,92.11,8898.0
2021-08-04 14:00:00,92.09,92.3,92.06,92.09,6964.0,92.09,92.3,92.06,92.09,6964.0
2021-08-04 14:05:00,92.07,92.09,91.96,91.96,5392.0,92.07,92.09,91.96,91.96,5392.0
2021-08-04 14:10:00,91.93,92.26,91.93,92.26,4106.0,91.93,92.26,91.93,92.26,4106.0
2021-08-04 14:15:00,92.24,92.3,92.21,92.24,11288.0,92.24,92.3,92.21,92.24,11288.0
2021-08-04 14:20:00,92.21,92.28,92.19,92.2,4089.0,92.21,92.28,92.19,92.2,4089.0
2021-08-04 14:25:00,92.19,92.24,92.08,92.24,7226.0,92.19,92.24,92.08,92.24,7226.0
2021-08-04 14:30:00,92.24,92.39,92.19,92.34,10511.0,92.24,92.39,92.19,92.34,10511.0
2021-08-04 14:35:00,92.45,92.52,92.34,92.48,11329.0,92.45,92.52,92.34,92.48,11329.0
2021-08-04 14:40:00,92.43,92.6,92.4,92.6,6875.0,92.43,92.6,92.4,92.6,6875.0
2021-08-04 14:45:00,92.58,92.6,92.46,92.58,5094.0,92.58,92.6,92.46,92.58,5094.0
2021-08-04 14:50:00,92.62,92.69,92.49,92.51,8109.0,92.62,92.69,92.49,92.51,8109.0
2021-08-04 14:55:00,92.49,92.55,92.41,92.46,7642.0,92.49,92.55,92.41,92.46,7642.0
2021-08-04 15:00:00,92.46,92.52,92.44,92.44,5388.0,92.46,92.52,92.44,92.44,5388.0
2021-08-04 15:05:00,92.44,92.45,92.36,92.36,6340.0,92.44,92.45,92.36,92.36,6340.0
2021-08-04 15:10:00,92.38,92.4,92.24,92.27,7343.0,92.38,92.4,92.24,92.27,7343.0
2021-08-04 15:15:00,92.27,92.27,92.08,92.19,9698.0,92.27,92.27,92.08,92.19,9698.0
2021-08-04 15:20:00,92.16,92.23,92.13,92.15,13453.0,92.16,92.23,92.13,92.15,13453.0
2021-08-04 15:25:00,92.16,92.26,92.15,92.19,12706.0,92.16,92.26,92.15,92.19,12706.0
2021-08-04 15:30:00,92.2,92.36,92.16,92.33,12184.0,92.2,92.36,92.16,92.33,12184.0
2021-08-04 15:35:00,92.33,92.43,92.29,92.34,13579.0,92.33,92.43,92.29,92.34,13579.0
2021-08-04 15:40:00,92.34,92.47,92.3,92.38,18187.0,92.34,92.47,92.3,92.38,18187.0
2021-08-04 15:45:00,92.39,92.46,92.32,92.43,20494.0,92.39,92.46,92.32,92.43,20494.0
2021-08-04 15:50:00,92.47,92.5,92.3,92.3,29537.0,92.47,92.5,92.3,92.3,29537.0
2021-08-04 15:55:00,92.29,92.34,92.14,92.14,53625.0,92.29,92.34,92.14,92.14,53625.0
2021-08-05 09:30:00,91.99,92.1,91.05,91.79,28524.0,91.99,92.1,91.05,91.79,28524.0
2021-08-05 09:35:00,91.55,92.3,91.55,92.02,12307.0,91.55,92.3,91.55,92.02,12307.0
2021-08-05 09:40:00,92.06,92.25,91.78,91.97,8664.0,92.06,92.25,91.78,91.97,8664.0
2021-08-05 09:45:00,91.74,92.09,91.66,91.81,8247.0,91.74,92.09,91.66,91.81,8247.0
2021-08-05 09:50:00,91.81,92.0,91.75,92.0,4866.0,91.81,92.0,91.75,92.0,4866.0
2021-08-05 09:55:00,92.0,92.0,91.75,92.0,8285.0,92.0,92.0,91.75,92.0,8285.0
2021-08-05 10:00:00,92.05,92.28,91.78,91.94,8324.0,92.05,92.28,91.78,91.94,8324.0
2021-08-05 10:05:00,91.86,91.86,91.35,91.4,10808.0,91.86,91.86,91.35,91.4,10808.0
2021-08-05 10:10:00,91.4,91.46,90.81,90.84,38865.0,91.4,91.46,90.81,90.84,38865.0
2021-08-05 10:15:00,90.87,91.1,90.71,91.1,21015.0,90.87,91.1,90.71,91.1,21015.0
2021-08-05 10:20:00,91.24,91.24,90.52,90.75,16038.0,91.24,91.24,90.52,90.75,16038.0
2021-08-05 10:25:00,90.74,91.24,90.72,91.23,14915.0,90.74,91.24,90.72,91.23,14915.0
2021-08-05 10:30:00,91.18,91.43,91.14,91.37,8256.0,91.18,91.43,91.14,91.37,8256.0
2021-08-05 10:35:00,91.33,91.39,90.98,90.98,4989.0,91.33,91.39,90.98,90.98,4989.0
2021-08-05 10:40:00,90.89,90.97,90.82,90.86,13238.0,90.89,90.97,90.82,90.86,13238.0
2021-08-05 10:45:00,90.83,91.06,90.82,90.97,6219.0,90.83,91.06,90.82,90.97,6219.0
2021-08-05 10:50:00,91.0,91.27,90.99,91.13,3244.0,91.0,91.27,90.99,91.13,3244.0
2021-08-05 10:55:00,91.13,91.25,91.01,91.13,4704.0,91.13,91.25,91.01,91.13,4704.0
2021-08-05 11:00:00,91.15,91.25,91.11,91.15,5579.0,91.15,91.25,91.11,91.15,5579.0
2021-08-05 11:05:00,91.14,91.38,91.03,91.27,8908.0,91.14,91.38,91.03,91.27,8908.0
2021-08-05 11:10:00,91.26,91.6,91.2,91.6,4059.0,91.26,91.6,91.2,91.6,4059.0
2021-08-05 11:15:00,91.56,91.61,91.46,91.57,2600.0,91.56,91.61,91.46,91.57,2600.0
2021-08-05 11:20:00,91.55,91.67,91.55,91.64,3841.0,91.55,91.67,91.55,91.64,3841.0
2021-08-05 11:25:00,91.66,91.71,91.57,91.66,7859.0,91.66,91.71,91.57,91.66,7859.0
2021-08-05 11:30:00,91.67,91.89,91.67,91.8,9687.0,91.67,91.89,91.67,91.8,9687.0
2021-08-05 11:35:00,91.88,91.95,91.73,91.75,3899.0,91.88,91.95,91.73,91.75,3899.0
2021-08-05 11:40:00,91.75,91.81,91.58,91.65,8440.0,91.75,91.81,91.58,91.65,8440.0
2021-08-05 11:45:00,91.75,91.75,91.61,91.63,6100.0,91.75,91.75,91.61,91.63,6100.0
2021-08-05 11:50:00,91.68,91.73,91.58,91.67,7481.0,91.68,91.73,91.58,91.67,7481.0
2021-08-05 11:55:00,91.65,91.91,91.61,91.91,11101.0,91.65,91.91,91.61,91.91,11101.0
2021-08-05 12:00:00,91.94,92.12,91.82,91.82,12309.0,91.94,92.12,91.82,91.82,12309.0
2021-08-05 12:05:00,91.82,91.96,91.8,91.9,5700.0,91.82,91.96,91.8,91.9,5700.0
2021-08-05 12:10:00,91.91,92.04,91.91,91.93,5432.0,91.91,92.04,91.91,91.93,5432.0
2021-08-05 12:15:00,91.91,92.07,91.9,91.97,5430.0,91.91,92.07,91.9,91.97,5430.0
2021-08-05 12:20:00,91.97,91.97,91.89,91.91,3143.0,91.97,91.97,91.89,91.91,3143.0
2021-08-05 12:25:00,91.99,92.0,91.77,91.81,2894.0,91.99,92.0,91.77,91.81,2894.0
2021-08-05 12:30:00,91.78,91.82,91.6,91.6,3900.0,91.78,91.82,91.6,91.6,3900.0
2021-08-05 12:35:00,91.6,91.69,91.36,91.44,12472.0,91.6,91.69,91.36,91.44,12472.0
2021-08-05 12:40:00,91.48,91.61,91.44,91.56,6474.0,91.48,91.61,91.44,91.56,6474.0
2021-08-05 12:45:00,91.56,91.65,91.55,91.65,7000.0,91.56,91.65,91.55,91.65,7000.0
2021-08-05 12:50:00,91.64,91.71,91.38,91.71,23689.0,91.64,91.71,91.38,91.71,23689.0
2021-08-05 12:55:00,91.69,91.76,91.63,91.73,8108.0,91.69,91.76,91.63,91.73,8108.0
2021-08-05 13:00:00,91.72,91.76,91.66,91.71,3550.0,91.72,91.76,91.66,91.71,3550.0
2021-08-05 13:05:00,91.71,91.79,91.68,91.68,2608.0,91.71,91.79,91.68,91.68,2608.0
2021-08-05 13:10:00,91.61,91.64,91.46,91.54,3831.0,91.61,91.64,91.46,91.54,3831.0
2021-08-05 13:15:00,91.51,91.53,91.12,91.15,10925.0,91.51,91.53,91.12,91.15,10925.0
2021-08-05 13:20:00,91.18,91.22,91.1,91.12,8330.0,91.18,91.22,91.1,91.12,8330.0
2021-08-05 13:25:00,91.16,91.37,91.14,91.33,5726.0,91.16,91.37,91.14,91.33,5726.0
2021-08-05 13:30:00,91.32,91.33,91.14,91.15,4348.0,91.32,91.33,91.14,91.15,4348.0
2021-08-05 13:35:00,91.08,91.22,91.03,91.22,7097.0,91.08,91.22,91.03,91.22,7097.0
2021-08-05 13:40:00,91.22,91.25,91.16,91.21,3882.0,91.22,91.25,91.16,91.21,3882.0
2021-08-05 13:45:00,91.13,91.16,91.07,91.07,3627.0,91.13,91.16,91.07,91.07,3627.0
2021-08-05 13:50:00,91.02,91.02,90.85,90.93,8104.0,91.02,91.02,90.85,90.93,8104.0
2021-08-05 13:55:00,90.95,91.3,90.95,91.29,10926.0,90.95,91.3,90.95,91.29,10926.0
2021-08-05 14:00:00,91.29,91.31,91.15,91.24,3855.0,91.29,91.31,91.15,91.24,3855.0
2021-08-05 14:05:00,91.31,91.32,91.12,91.21,9265.0,91.31,91.32,91.12,91.21,9265.0
2021-08-05 14:10:00,91.19,91.32,91.19,91.29,4396.0,91.19,91.32,91.19,91.29,4396.0
2021-08-05 14:15:00,91.26,91.34,91.2,91.2,2200.0,91.26,91.34,91.2,91.2,2200.0
2021-08-05 14:20:00,91.22,91.25,91.14,91.19,2600.0,91.22,91.25,91.14,91.19,2600.0
2021-08-05 14:25:00,91.17,91.17,91.11,91.13,6288.0,91.17,91.17,91.11,91.13,6288.0
2021-08-05 14:30:00,91.19,91.32,91.17,91.26,4450.0,91.19,91.32,91.17,91.26,4450.0
2021-08-05 14:35:00,91.24,91.29,91.22,91.24,2500.0,91.24,91.29,91.22,91.24,2500.0
2021-08-05 14:40:00,91.23,91.3,91.16,91.16,7036.0,91.23,91.3,91.16,91.16,7036.0
2021-08-05 14:45:00,91.13,91.19,91.05,91.11,9177.0,91.13,91.19,91.05,91.11,9177.0
2021-08-05 14:50:00,91.1,91.2,91.06,91.12,4903.0,91.1,91.2,91.06,91.12,4903.0
2021-08-05 14:55:00,91.17,91.29,91.11,91.24,15579.0,91.17,91.29,91.11,91.24,15579.0
2021-08-05 15:00:00,91.26,91.43,91.26,91.4,6463.0,91.26,91.43,91.26,91.4,6463.0
2021-08-05 15:05:00,91.38,91.42,91.33,91.36,6706.0,91.38,91.42,91.33,91.36,6706.0
2021-08-05 15:10:00,91.28,91.37,91.23,91.28,9121.0,91.28,91.37,91.23,91.28,9121.0
2021-08-05 15:15:00,91.29,91.35,91.26,91.26,9812.0,91.29,91.35,91.26,91.26,9812.0
2021-08-05 15:20:00,91.29,91.33,91.25,91.28,4769.0,91.29,91.33,91.25,91.28,4769.0
2021-08-05 15:25:00,91.25,91.34,91.22,91.3,7267.0,91.25,91.34,91.22,91.3,7267.0
2021-08-05 15:30:00,91.31,91.4,91.17,91.2,10177.0,91.31,91.4,91.17,91.2,10177.0
2021-08-05 15:35:00,91.22,91.33,91.2,91.28,10896.0,91.22,91.33,91.2,91.28,10896.0
2021-08-05 15:40:00,91.3,91.31,91.2,91.26,14955.0,91.3,91.31,91.2,91.26,14955.0
2021-08-05 15:45:00,91.27,91.33,91.21,91.22,10279.0,91.27,91.33,91.21,91.22,10279.0
2021-08-05 15:50:00,91.22,91.61,91.22,91.57,29624.0,91.22,91.61,91.22,91.57,29624.0
2021-08-05 15:55:00,91.58,91.62,91.49,91.6,46970.0,91.58,91.62,91.49,91.6,46970.0
2021-08-06 09:30:00,91.26,92.44,91.23,92.16,43422.0,91.26,92.44,91.23,92.16,43422.0
2021-08-06 09:35:00,92.2,92.96,92.03,92.68,27833.0,92.2,92.96,92.03,92.68,27833.0
2021-08-06 09:40:00,92.75,93.1,92.63,92.93,24634.0,92.75,93.1,92.63,92.93,24634.0
2021-08-06 09:45:00,92.97,93.25,92.75,93.18,27474.0,92.97,93.25,92.75,93.18,27474.0
2021-08-06 09:50:00,93.22,93.46,92.66,93.33,36258.0,93.22,93.46,92.66,93.33,36258.0
2021-08-06 09:55:00,93.38,94.15,93.36,94.13,63330.0,93.38,94.15,93.36,94.13,63330.0
2021-08-06 10:00:00,94.14,94.42,93.91,94.3,43625.0,94.14,94.42,93.91,94.3,43625.0
2021-08-06 10:05:00,94.25,94.9,94.16,94.81,152000.0,94.25,94.9,94.16,94.81,152000.0
2021-08-06 10:10:00,94.84,95.01,94.61,94.79,82120.0,94.84,95.01,94.61,94.79,82120.0
2021-08-06 10:15:00,94.78,95.06,94.6,94.9,41048.0,94.78,95.06,94.6,94.9,41048.0
2021-08-06 10:20:00,94.9,94.91,94.53,94.66,47406.0,94.9,94.91,94.53,94.66,47406.0
2021-08-06 10:25:00,94.7,94.71,94.26,94.39,24218.0,94.7,94.71,94.26,94.39,24218.0
2021-08-06 10:30:00,94.39,94.56,94.3,94.47,19576.0,94.39,94.56,94.3,94.47,19576.0
2021-08-06 10:35:00,94.42,94.52,94.19,94.23,27119.0,94.42,94.52,94.19,94.23,27119.0
2021-08-06 10:40:00,94.28,94.35,94.09,94.29,13704.0,94.28,94.35,94.09,94.29,13704.0
2021-08-06 10:45:00,94.29,94.34,93.94,94.02,21499.0,94.29,94.34,93.94,94.02,21499.0
2021-08-06 10:50:00,93.99,94.11,93.51,93.66,29270.0,93.99,94.11,93.51,93.66,29270.0
2021-08-06 10:55:00,93.71,93.75,93.51,93.74,14493.0,93.71,93.75,93.51,93.74,14493.0
2021-08-06 11:00:00,93.76,93.96,93.45,93.5,23193.0,93.76,93.96,93.45,93.5,23193.0
2021-08-06 11:05:00,93.42,93.49,92.94,92.95,76600.0,93.42,93.49,92.94,92.95,76600.0
2021-08-06 11:10:00,92.96,93.33,92.89,93.33,16845.0,92.96,93.33,92.89,93.33,16845.0
2021-08-06 11:15:00,93.34,93.61,93.25,93.54,16226.0,93.34,93.61,93.25,93.54,16226.0
2021-08-06 11:20:00,93.57,93.66,93.48,93.63,15270.0,93.57,93.66,93.48,93.63,15270.0
2021-08-06 11:25:00,93.61,93.68,93.46,93.55,12691.0,93.61,93.68,93.46,93.55,12691.0
2021-08-06 11:30:00,93.53,93.53,93.4,93.45,7014.0,93.53,93.53,93.4,93.45,7014.0
2021-08-06 11:35:00,93.49,93.62,93.46,93.49,6788.0,93.49,93.62,93.46,93.49,6788.0
2021-08-06 11:40:00,93.49,93.57,93.42,93.51,4300.0,93.49,93.57,93.42,93.51,4300.0
2021-08-06 11:45:00,93.5,93.75,93.36,93.36,10150.0,93.5,93.75,93.36,93.36,10150.0
2021-08-06 11:50:00,93.34,93.43,93.32,93.42,7297.0,93.34,93.43,93.32,93.42,7297.0
2021-08-06 11:55:00,93.38,93.47,93.24,93.29,9759.0,93.38,93.47,93.24,93.29,9759.0
2021-08-06 12:00:00,93.25,93.31,93.18,93.25,6525.0,93.25,93.31,93.18,93.25,6525.0
2021-08-06 12:05:00,93.27,93.38,93.19,93.36,10556.0,93.27,93.38,93.19,93.36,10556.0
2021-08-06 12:10:00,93.42,93.43,93.21,93.25,4400.0,93.42,93.43,93.21,93.25,4400.0
2021-08-06 12:15:00,93.21,93.28,93.15,93.23,9308.0,93.21,93.28,93.15,93.23,9308.0
2021-08-06 12:20:00,93.21,93.23,93.09,93.17,8109.0,93.21,93.23,93.09,93.17,8109.0
2021-08-06 12:25:00,93.14,93.15,92.9,93.1,30788.0,93.14,93.15,92.9,93.1,30788.0
2021-08-06 12:30:00,93.08,93.08,92.91,93.04,8661.0,93.08,93.08,92.91,93.04,8661.0
2021-08-06 12:35:00,93.03,93.05,92.81,92.86,7245.0,93.03,93.05,92.81,92.86,7245.0
2021-08-06 12:40:00,92.84,92.86,92.75,92.81,8000.0,92.84,92.86,92.75,92.81,8000.0
2021-08-06 12:45:00,92.79,92.79,92.5,92.52,17884.0,92.79,92.79,92.5,92.52,17884.0
2021-08-06 12:50:00,92.54,92.63,92.53,92.56,9712.0,92.54,92.63,92.53,92.56,9712.0
2021-08-06 12:55:00,92.56,92.69,92.52,92.68,3680.0,92.56,92.69,92.52,92.68,3680.0
2021-08-06 13:00:00,92.7,92.89,92.63,92.89,13032.0,92.7,92.89,92.63,92.89,13032.0
2021-08-06 13:05:00,92.87,92.91,92.82,92.87,5100.0,92.87,92.91,92.82,92.87,5100.0
2021-08-06 13:10:00,92.89,93.09,92.89,93.09,7788.0,92.89,93.09,92.89,93.09,7788.0
2021-08-06 13:15:00,93.12,93.17,93.06,93.15,7905.0,93.12,93.17,93.06,93.15,7905.0
2021-08-06 13:20:00,93.1,93.29,93.1,93.19,5880.0,93.1,93.29,93.1,93.19,5880.0
2021-08-06 13:25:00,93.21,93.23,92.94,92.99,4937.0,93.21,93.23,92.94,92.99,4937.0
2021-08-06 13:30:00,93.0,93.0,92.8,92.85,9673.0,93.0,93.0,92.8,92.85,9673.0
2021-08-06 13:35:00,92.9,93.05,92.89,93.0,3510.0,92.9,93.05,92.89,93.0,3510.0
2021-08-06 13:40:00,93.02,93.25,92.97,93.24,4901.0,93.02,93.25,92.97,93.24,4901.0
2021-08-06 13:45:00,93.27,93.38,93.25,93.28,5557.0,93.27,93.38,93.25,93.28,5557.0
2021-08-06 13:50:00,93.3,93.34,93.23,93.32,6300.0,93.3,93.34,93.23,93.32,6300.0
2021-08-06 13:55:00,93.32,93.46,93.25,93.44,16902.0,93.32,93.46,93.25,93.44,16902.0
2021-08-06 14:00:00,93.41,93.41,93.17,93.26,8522.0,93.41,93.41,93.17,93.26,8522.0
2021-08-06 14:05:00,93.29,93.31,93.18,93.28,9000.0,93.29,93.31,93.18,93.28,9000.0
2021-08-06 14:10:00,93.3,93.47,93.24,93.39,8318.0,93.3,93.47,93.24,93.39,8318.0
2021-08-06 14:15:00,93.35,93.44,93.34,93.34,4762.0,93.35,93.44,93.34,93.34,4762.0
2021-08-06 14:20:00,93.33,93.36,93.26,93.31,3617.0,93.33,93.36,93.26,93.31,3617.0
2021-08-06 14:25:00,93.31,93.35,93.25,93.26,5960.0,93.31,93.35,93.25,93.26,5960.0
2021-08-06 14:30:00,93.26,93.31,93.12,93.17,7038.0,93.26,93.31,93.12,93.17,7038.0
2021-08-06 14:35:00,93.15,93.3,93.15,93.3,6190.0,93.15,93.3,93.15,93.3,6190.0
2021-08-06 14:40:00,93.27,93.27,93.1,93.12,4960.0,93.27,93.27,93.1,93.12,4960.0
2021-08-06 14:45:00,93.11,93.19,93.11,93.17,6871.0,93.11,93.19,93.11,93.17,6871.0
2021-08-06 14:50:00,93.16,93.17,93.07,93.11,5700.0,93.16,93.17,93.07,93.11,5700.0
2021-08-06 14:55:00,93.09,93.15,93.09,93.1,6528.0,93.09,93.15,93.09,93.1,6528.0
2021-08-06 15:00:00,93.09,93.11,93.02,93.06,6200.0,93.09,93.11,93.02,93.06,6200.0
2021-08-06 15:05:00,93.06,93.26,93.05,93.25,7893.0,93.06,93.26,93.05,93.25,7893.0
2021-08-06 15:10:00,93.27,93.29,93.1,93.13,18698.0,93.27,93.29,93.1,93.13,18698.0
2021-08-06 15:15:00,93.16,93.25,93.12,93.2,17892.0,93.16,93.25,93.12,93.2,17892.0
2021-08-06 15:20:00,93.18,93.18,93.04,93.11,9616.0,93.18,93.18,93.04,93.11,9616.0
2021-08-06 15:25:00,93.11,93.11,92.97,93.02,18689.0,93.11,93.11,92.97,93.02,18689.0
2021-08-06 15:30:00,93.03,93.22,93.0,93.11,23737.0,93.03,93.22,93.0,93.11,23737.0
2021-08-06 15:35:00,93.12,93.15,93.09,93.12,12961.0,93.12,93.15,93.09,93.12,12961.0
2021-08-06 15:40:00,93.13,93.19,93.0,93.0,22394.0,93.13,93.19,93.0,93.0,22394.0
2021-08-06 15:45:00,93.03,93.1,92.99,93.07,26576.0,93.03,93.1,92.99,93.07,26576.0
2021-08-06 15:50:00,93.08,93.26,92.91,93.0,57563.0,93.08,93.26,92.91,93.0,57563.0
2021-08-06 15:55:00,92.97,93.28,92.96,93.15,86287.0,92.97,93.28,92.96,93.15,86287.0
2021-08-09 09:30:00,92.87,93.4,92.87,92.93,34276.0,92.87,93.4,92.87,92.93,34276.0
2021-08-09 09:35:00,92.88,92.95,92.18,92.18,21926.0,92.88,92.95,92.18,92.18,21926.0
2021-08-09 09:40:00,92.29,92.41,92.01,92.07,12689.0,92.29,92.41,92.01,92.07,12689.0
2021-08-09 09:45:00,92.1,92.66,91.89,92.6,19627.0,92.1,92.66,91.89,92.6,19627.0
2021-08-09 09:50:00,92.74,93.03,92.68,92.87,13632.0,92.74,93.03,92.68,92.87,13632.0
2021-08-09 09:55:00,92.86,93.56,92.79,93.51,15541.0,92.86,93.56,92.79,93.51,15541.0
2021-08-09 10:00:00,93.45,93.78,93.27,93.74,9707.0,93.45,93.78,93.27,93.74,9707.0
2021-08-09 10:05:00,93.8,93.87,93.55,93.55,8801.0,93.8,93.87,93.55,93.55,8801.0
2021-08-09 10:10:00,93.6,93.72,93.2,93.2,9375.0,93.6,93.72,93.2,93.2,9375.0
2021-08-09 10:15:00,93.2,93.56,93.12,93.37,10938.0,93.2,93.56,93.12,93.37,10938.0
2021-08-09 10:20:00,93.58,93.66,93.36,93.4,6540.0,93.58,93.66,93.36,93.4,6540.0
2021-08-09 10:25:00,93.41,93.72,93.38,93.5,11512.0,93.41,93.72,93.38,93.5,11512.0
2021-08-09 10:30:00,93.54,93.57,93.36,93.47,5894.0,93.54,93.57,93.36,93.47,5894.0
2021-08-09 10:35:00,93.48,93.51,93.16,93.21,7801.0,93.48,93.51,93.16,93.21,7801.0
2021-08-09 10:40:00,93.2,93.41,93.19,93.25,7306.0,93.2,93.41,93.19,93.25,7306.0
2021-08-09 10:45:00,93.29,93.4,93.25,93.25,5242.0,93.29,93.4,93.25,93.25,5242.0
2021-08-09 10:50:00,93.23,93.46,93.22,93.46,6292.0,93.23,93.46,93.22,93.46,6292.0
2021-08-09 10:55:00,93.5,93.59,93.35,93.38,10727.0,93.5,93.59,93.35,93.38,10727.0
2021-08-09 11:00:00,93.45,93.61,93.4,93.5,3829.0,93.45,93.61,93.4,93.5,3829.0
2021-08-09 11:05:00,93.54,93.71,93.47,93.67,7179.0,93.54,93.71,93.47,93.67,7179.0
2021-08-09 11:10:00,93.68,93.72,93.63,93.69,8664.0,93.68,93.72,93.63,93.69,8664.0
2021-08-09 11:15:00,93.72,93.88,93.69,93.69,8544.0,93.72,93.88,93.69,93.69,8544.0
2021-08-09 11:20:00,93.68,93.72,93.57,93.67,5510.0,93.68,93.72,93.57,93.67,5510.0
2021-08-09 11:25:00,93.65,94.0,93.65,93.97,16363.0,93.65,94.0,93.65,93.97,16363.0
2021-08-09 11:30:00,93.96,94.1,93.86,94.02,18366.0,93.96,94.1,93.86,94.02,18366.0
2021-08-09 11:35:00,94.01,94.23,93.89,94.2,12461.0,94.01,94.23,93.89,94.2,12461.0
2021-08-09 11:40:00,94.19,94.19,93.92,94.02,7285.0,94.19,94.19,93.92,94.02,7285.0
2021-08-09 11:45:00,94.01,94.08,93.93,94.01,4350.0,94.01,94.08,93.93,94.01,4350.0
2021-08-09 11:50:00,93.98,94.08,93.93,94.06,5164.0,93.98,94.08,93.93,94.06,5164.0
2021-08-09 11:55:00,94.08,94.19,94.04,94.17,5635.0,94.08,94.19,94.04,94.17,5635.0
2021-08-09 12:00:00,94.16,94.32,94.16,94.24,7329.0,94.16,94.32,94.16,94.24,7329.0
2021-08-09 12:05:00,94.23,94.51,94.23,94.49,12518.0,94.23,94.51,94.23,94.49,12518.0
2021-08-09 12:10:00,94.51,94.63,94.48,94.57,12063.0,94.51,94.63,94.48,94.57,12063.0
2021-08-09 12:15:00,94.57,94.68,94.51,94.66,9314.0,94.57,94.68,94.51,94.66,9314.0
2021-08-09 12:20:00,94.64,94.67,94.55,94.6,13845.0,94.64,94.67,94.55,94.6,13845.0
2021-08-09 12:25:00,94.59,94.68,94.59,94.59,5323.0,94.59,94.68,94.59,94.59,5323.0
2021-08-09 12:30:00,94.56,94.72,94.5,94.72,9022.0,94.56,94.72,94.5,94.72,9022.0
2021-08-09 12:35:00,94.75,94.9,94.73,94.89,7535.0,94.75,94.9,94.73,94.89,7535.0
2021-08-09 12:40:00,94.87,94.9,94.8,94.87,9913.0,94.87,94.9,94.8,94.87,9913.0
2021-08-09 12:45:00,94.89,94.97,94.87,94.88,12876.0,94.89,94.97,94.87,94.88,12876.0
2021-08-09 12:50:00,94.89,94.93,94.86,94.92,7302.0,94.89,94.93,94.86,94.92,7302.0
2021-08-09 12:55:00,94.92,94.95,94.76,94.95,12627.0,94.92,94.95,94.76,94.95,12627.0
2021-08-09 13:00:00,94.91,94.99,94.91,94.98,6615.0,94.91,94.99,94.91,94.98,6615.0
2021-08-09 13:05:00,94.96,95.04,94.95,95.03,21715.0,94.96,95.04,94.95,95.03,21715.0
2021-08-09 13:10:00,95.05,95.12,95.01,95.05,16209.0,95.05,95.12,95.01,95.05,16209.0
2021-08-09 13:15:00,95.06,95.12,94.97,95.05,7579.0,95.06,95.12,94.97,95.05,7579.0
2021-08-09 13:20:00,95.07,95.14,95.0,95.14,7227.0,95.07,95.14,95.0,95.14,7227.0
2021-08-09 13:25:00,95.11,95.15,94.93,94.95,8801.0,95.11,95.15,94.93,94.95,8801.0
2021-08-09 13:30:00,94.91,94.94,94.6,94.61,7972.0,94.91,94.94,94.6,94.61,7972.0
2021-08-09 13:35:00,94.59,94.73,94.49,94.73,5335.0,94.59,94.73,94.49,94.73,5335.0
2021-08-09 13:40:00,94.75,94.92,94.73,94.92,5260.0,94.75,94.92,94.73,94.92,5260.0
2021-08-09 13:45:00,94.91,94.91,94.83,94.89,5495.0,94.91,94.91,94.83,94.89,5495.0
2021-08-09 13:50:00,94.9,94.98,94.89,94.94,4535.0,94.9,94.98,94.89,94.94,4535.0
2021-08-09 13:55:00,94.94,95.05,94.88,95.05,5861.0,94.94,95.05,94.88,95.05,5861.0
2021-08-09 14:00:00,95.05,95.15,94.97,94.98,9416.0,95.05,95.15,94.97,94.98,9416.0
2021-08-09 14:05:00,94.99,95.05,94.95,94.97,4521.0,94.99,95.05,94.95,94.97,4521.0
2021-08-09 14:10:00,94.95,94.95,94.83,94.86,5368.0,94.95,94.95,94.83,94.86,5368.0
2021-08-09 14:15:00,94.83,94.9,94.78,94.88,9970.0,94.83,94.9,94.78,94.88,9970.0
2021-08-09 14:20:00,94.87,94.9,94.86,94.89,4285.0,94.87,94.9,94.86,94.89,4285.0
2021-08-09 14:25:00,94.87,94.87,94.78,94.81,7146.0,94.87,94.87,94.78,94.81,7146.0
2021-08-09 14:30:00,94.82,94.97,94.79,94.96,8414.0,94.82,94.97,94.79,94.96,8414.0
2021-08-09 14:35:00,94.93,95.0,94.92,94.99,4892.0,94.93,95.0,94.92,94.99,4892.0
2021-08-09 14:40:00,94.99,94.99,94.82,94.82,6035.0,94.99,94.99,94.82,94.82,6035.0
2021-08-09 14:45:00,94.83,94.89,94.75,94.77,6500.0,94.83,94.89,94.75,94.77,6500.0
2021-08-09 14:50:00,94.76,94.91,94.76,94.86,5926.0,94.76,94.91,94.76,94.86,5926.0
2021-08-09 14:55:00,94.86,94.96,94.85,94.96,4026.0,94.86,94.96,94.85,94.96,4026.0
2021-08-09 15:00:00,94.95,95.05,94.91,94.93,8121.0,94.95,95.05,94.91,94.93,8121.0
2021-08-09 15:05:00,94.93,94.96,94.82,94.84,4654.0,94.93,94.96,94.82,94.84,4654.0
2021-08-09 15:10:00,94.84,94.86,94.71,94.82,8058.0,94.84,94.86,94.71,94.82,8058.0
2021-08-09 15:15:00,94.8,94.84,94.77,94.79,10614.0,94.8,94.84,94.77,94.79,10614.0
2021-08-09 15:20:00,94.79,94.84,94.73,94.73,12783.0,94.79,94.84,94.73,94.73,12783.0
2021-08-09 15:25:00,94.75,94.84,94.72,94.84,7646.0,94.75,94.84,94.72,94.84,7646.0
2021-08-09 15:30:00,94.84,94.96,94.8,94.8,12605.0,94.84,94.96,94.8,94.8,12605.0
2021-08-09 15:35:00,94.83,94.89,94.76,94.77,9533.0,94.83,94.89,94.76,94.77,9533.0
2021-08-09 15:40:00,94.76,94.78,94.68,94.76,18966.0,94.76,94.78,94.68,94.76,18966.0
2021-08-09 15:45:00,94.74,94.79,94.65,94.66,17546.0,94.74,94.79,94.65,94.66,17546.0
2021-08-09 15:50:00,94.65,94.8,94.62,94.76,41020.0,94.65,94.8,94.62,94.76,41020.0
2021-08-09 15:55:00,94.75,94.78,94.62,94.75,67566.0,94.75,94.78,94.62,94.75,67566.0
2021-08-10 09:30:00,94.61,95.17,94.61,95.17,51947.0,94.61,95.17,94.61,95.17,51947.0
2021-08-10 09:35:00,95.18,95.31,94.93,95.14,7816.0,95.18,95.31,94.93,95.14,7816.0
2021-08-10 09:40:00,95.13,95.5,95.04,95.06,10461.0,95.13,95.5,95.04,95.06,10461.0
2021-08-10 09:45:00,95.08,95.08,94.33,94.45,20318.0,95.08,95.08,94.33,94.45,20318.0
2021-08-10 09:50:00,94.47,95.38,94.34,95.35,21951.0,94.47,95.38,94.34,95.35,21951.0
2021-08-10 09:55:00,95.33,96.36,95.3,96.1,74428.0,95.33,96.36,95.3,96.1,74428.0
2021-08-10 10:00:00,96.04,96.04,95.29,95.36,55454.0,96.04,96.04,95.29,95.36,55454.0
2021-08-10 10:05:00,95.43,95.55,95.26,95.39,23269.0,95.43,95.55,95.26,95.39,23269.0
2021-08-10 10:10:00,95.36,95.52,95.17,95.34,26318.0,95.36,95.52,95.17,95.34,26318.0
2021-08-10 10:15:00,95.31,96.03,95.31,95.74,19476.0,95.31,96.03,95.31,95.74,19476.0
2021-08-10 10:20:00,95.78,95.91,95.46,95.57,13686.0,95.78,95.91,95.46,95.57,13686.0
2021-08-10 10:25:00,95.62,95.69,95.26,95.3,5479.0,95.62,95.69,95.26,95.3,5479.0
2021-08-10 10:30:00,95.23,95.23,94.42,94.6,14880.0,95.23,95.23,94.42,94.6,14880.0
2021-08-10 10:35:00,94.63,94.99,94.63,94.89,5870.0,94.63,94.99,94.63,94.89,5870.0
2021-08-10 10:40:00,94.88,94.89,94.64,94.68,6452.0,94.88,94.89,94.64,94.68,6452.0
2021-08-10 10:45:00,94.67,95.34,94.6,95.24,29141.0,94.67,95.34,94.6,95.24,29141.0
2021-08-10 10:50:00,95.25,95.38,94.85,95.11,8987.0,95.25,95.38,94.85,95.11,8987.0
2021-08-10 10:55:00,95.01,95.05,94.66,94.68,7479.0,95.01,95.05,94.66,94.68,7479.0
2021-08-10 11:00:00,94.69,94.94,94.61,94.81,5669.0,94.69,94.94,94.61,94.81,5669.0
2021-08-10 11:05:00,94.83,94.93,94.73,94.73,10272.0,94.83,94.93,94.73,94.73,10272.0
2021-08-10 11:10:00,94.79,95.01,94.79,94.91,3200.0,94.79,95.01,94.79,94.91,3200.0
2021-08-10 11:15:00,94.91,94.97,94.83,94.83,3550.0,94.91,94.97,94.83,94.83,3550.0
2021-08-10 11:20:00,94.83,94.86,94.67,94.69,9443.0,94.83,94.86,94.67,94.69,9443.0
2021-08-10 11:25:00,94.84,95.09,94.84,95.08,10945.0,94.84,95.09,94.84,95.08,10945.0
2021-08-10 11:30:00,95.06,95.4,95.06,95.36,14617.0,95.06,95.4,95.06,95.36,14617.0
2021-08-10 11:35:00,95.4,95.51,95.32,95.43,5438.0,95.4,95.51,95.32,95.43,5438.0
2021-08-10 11:40:00,95.43,95.45,95.2,95.3,8247.0,95.43,95.45,95.2,95.3,8247.0
2021-08-10 11:45:00,95.33,95.51,95.31,95.44,4517.0,95.33,95.51,95.31,95.44,4517.0
2021-08-10 11:50:00,95.43,95.52,95.37,95.5,6232.0,95.43,95.52,95.37,95.5,6232.0
2021-08-10 11:55:00,95.53,95.8,95.51,95.67,8509.0,95.53,95.8,95.51,95.67,8509.0
2021-08-10 12:00:00,95.72,95.83,95.66,95.81,7424.0,95.72,95.83,95.66,95.81,7424.0
2021-08-10 12:05:00,95.82,95.95,95.81,95.91,5428.0,95.82,95.95,95.81,95.91,5428.0
2021-08-10 12:10:00,95.89,96.05,95.81,95.83,10938.0,95.89,96.05,95.81,95.83,10938.0
2021-08-10 12:15:00,95.78,96.15,95.78,96.12,9302.0,95.78,96.15,95.78,96.12,9302.0
2021-08-10 12:20:00,96.13,96.26,96.05,96.15,7096.0,96.13,96.26,96.05,96.15,7096.0
2021-08-10 12:25:00,96.13,96.27,96.07,96.13,6977.0,96.13,96.27,96.07,96.13,6977.0
2021-08-10 12:30:00,96.09,96.14,96.05,96.05,8224.0,96.09,96.14,96.05,96.05,8224.0
2021-08-10 12:35:00,96.05,96.26,96.05,96.09,5342.0,96.05,96.26,96.05,96.09,5342.0
2021-08-10 12:40:00,96.08,96.2,96.05,96.15,12875.0,96.08,96.2,96.05,96.15,12875.0
2021-08-10 12:45:00,96.26,96.37,96.12,96.14,6460.0,96.26,96.37,96.12,96.14,6460.0
2021-08-10 12:50:00,96.12,96.18,96.1,96.18,6722.0,96.12,96.18,96.1,96.18,6722.0
2021-08-10 12:55:00,96.18,96.27,96.05,96.05,7313.0,96.18,96.27,96.05,96.05,7313.0
2021-08-10 13:00:00,96.06,96.07,95.71,95.81,16428.0,96.06,96.07,95.71,95.81,16428.0
2021-08-10 13:05:00,95.79,95.98,95.7,95.95,6164.0,95.79,95.98,95.7,95.95,6164.0
2021-08-10 13:10:00,95.99,96.13,95.98,96.13,5674.0,95.99,96.13,95.98,96.13,5674.0
2021-08-10 13:15:00,96.11,96.16,96.0,96.05,21190.0,96.11,96.16,96.0,96.05,21190.0
2021-08-10 13:20:00,96.01,96.17,96.01,96.11,4743.0,96.01,96.17,96.01,96.11,4743.0
2021-08-10 13:25:00,96.06,96.07,95.82,95.93,3804.0,96.06,96.07,95.82,95.93,3804.0
2021-08-10 13:30:00,95.96,96.06,95.89,95.89,4046.0,95.96,96.06,95.89,95.89,4046.0
2021-08-10 13:35:00,95.89,96.0,95.8,95.88,6602.0,95.89,96.0,95.8,95.88,6602.0
2021-08-10 13:40:00,95.91,95.91,95.68,95.69,4313.0,95.91,95.91,95.68,95.69,4313.0
2021-08-10 13:45:00,95.63,95.71,95.42,95.46,10226.0,95.63,95.71,95.42,95.46,10226.0
2021-08-10 13:50:00,95.45,95.54,95.4,95.45,2350.0,95.45,95.54,95.4,95.45,2350.0
2021-08-10 13:55:00,95.42,95.51,95.41,95.46,1470.0,95.42,95.51,95.41,95.46,1470.0
2021-08-10 14:00:00,95.49,95.58,95.44,95.45,5001.0,95.49,95.58,95.44,95.45,5001.0
2021-08-10 14:05:00,95.4,95.48,95.3,95.38,1978.0,95.4,95.48,95.3,95.38,1978.0
2021-08-10 14:10:00,95.27,95.27,95.08,95.12,6919.0,95.27,95.27,95.08,95.12,6919.0
2021-08-10 14:15:00,95.16,95.26,95.09,95.22,5187.0,95.16,95.26,95.09,95.22,5187.0
2021-08-10 14:20:00,95.21,95.34,95.11,95.19,4899.0,95.21,95.34,95.11,95.19,4899.0
2021-08-10 14:25:00,95.23,95.31,95.2,95.27,2615.0,95.23,95.31,95.2,95.27,2615.0
2021-08-10 14:30:00,95.29,95.39,95.26,95.38,4156.0,95.29,95.39,95.26,95.38,4156.0
2021-08-10 14:35:00,95.39,95.39,95.23,95.3,4361.0,95.39,95.39,95.23,95.3,4361.0
2021-08-10 14:40:00,95.33,95.42,95.3,95.41,3898.0,95.33,95.42,95.3,95.41,3898.0
2021-08-10 14:45:00,95.45,95.47,95.31,95.47,5187.0,95.45,95.47,95.31,95.47,5187.0
2021-08-10 14:50:00,95.46,95.46,95.34,95.41,5116.0,95.46,95.46,95.34,95.41,5116.0
2021-08-10 14:55:00,95.38,95.49,95.34,95.48,4755.0,95.38,95.49,95.34,95.48,4755.0
2021-08-10 15:00:00,95.5,95.58,95.42,95.54,8339.0,95.5,95.58,95.42,95.54,8339.0
2021-08-10 15:05:00,95.54,95.69,95.53,95.61,12446.0,95.54,95.69,95.53,95.61,12446.0
2021-08-10 15:10:00,95.62,95.75,95.6,95.74,9147.0,95.62,95.75,95.6,95.74,9147.0
2021-08-10 15:15:00,95.77,95.93,95.66,95.81,39881.0,95.77,95.93,95.66,95.81,39881.0
2021-08-10 15:20:00,95.81,95.93,95.7,95.89,17906.0,95.81,95.93,95.7,95.89,17906.0
2021-08-10 15:25:00,95.89,96.03,95.82,95.88,10334.0,95.89,96.03,95.82,95.88,10334.0
2021-08-10 15:30:00,95.91,96.06,95.9,95.92,14266.0,95.91,96.06,95.9,95.92,14266.0
2021-08-10 15:35:00,95.92,95.92,95.7,95.74,23549.0,95.92,95.92,95.7,95.74,23549.0
2021-08-10 15:40:00,95.75,95.79,95.67,95.73,11956.0,95.75,95.79,95.67,95.73,11956.0
2021-08-10 15:45:00,95.72,95.83,95.67,95.69,16480.0,95.72,95.83,95.67,95.69,16480.0
2021-08-10 15:50:00,95.7,96.0,95.65,95.96,26106.0,95.7,96.0,95.65,95.96,26106.0
2021-08-10 15:55:00,95.94,95.94,95.7,95.83,55610.0,95.94,95.94,95.7,95.83,55610.0
2021-08-11 09:30:00,95.62,96.21,95.33,96.21,41471.0,95.62,96.21,95.33,96.21,41471.0
2021-08-11 09:35:00,96.2,96.2,95.53,95.83,15015.0,96.2,96.2,95.53,95.83,15015.0
2021-08-11 09:40:00,95.84,96.09,95.73,95.88,10376.0,95.84,96.09,95.73,95.88,10376.0
2021-08-11 09:45:00,95.76,95.83,95.4,95.73,9819.0,95.76,95.83,95.4,95.73,9819.0
2021-08-11 09:50:00,95.83,96.17,95.78,96.07,10605.0,95.83,96.17,95.78,96.07,10605.0
2021-08-11 09:55:00,96.04,96.31,96.0,96.31,20625.0,96.04,96.31,96.0,96.31,20625.0
2021-08-11 10:00:00,96.28,96.5,96.21,96.43,17036.0,96.28,96.5,96.21,96.43,17036.0
2021-08-11 10:05:00,96.42,96.54,96.25,96.25,28252.0,96.42,96.54,96.25,96.25,28252.0
2021-08-11 10:10:00,96.29,96.36,95.51,95.6,15810.0,96.29,96.36,95.51,95.6,15810.0
2021-08-11 10:15:00,95.6,95.71,95.42,95.7,18337.0,95.6,95.71,95.42,95.7,18337.0
2021-08-11 10:20:00,95.75,96.01,95.67,96.01,17580.0,95.75,96.01,95.67,96.01,17580.0
2021-08-11 10:25:00,96.02,96.08,95.66,95.72,9331.0,96.02,96.08,95.66,95.72,9331.0
2021-08-11 10:30:00,95.67,95.71,95.5,95.55,5497.0,95.67,95.71,95.5,95.55,5497.0
2021-08-11 10:35:00,95.55,95.7,95.45,95.65,6365.0,95.55,95.7,95.45,95.65,6365.0
2021-08-11 10:40:00,95.52,95.71,95.51,95.63,5710.0,95.52,95.71,95.51,95.63,5710.0
2021-08-11 10:45:00,95.65,95.82,95.54,95.78,4298.0,95.65,95.82,95.54,95.78,4298.0
2021-08-11 10:50:00,95.83,95.84,95.49,95.53,5824.0,95.83,95.84,95.49,95.53,5824.0
2021-08-11 10:55:00,95.52,95.52,95.24,95.48,22072.0,95.52,95.52,95.24,95.48,22072.0
2021-08-11 11:00:00,95.53,95.63,95.34,95.4,10769.0,95.53,95.63,95.34,95.4,10769.0
2021-08-11 11:05:00,95.43,95.56,95.34,95.44,15408.0,95.43,95.56,95.34,95.44,15408.0
2021-08-11 11:10:00,95.47,95.67,95.41,95.47,16697.0,95.47,95.67,95.41,95.47,16697.0
2021-08-11 11:15:00,95.39,95.45,95.21,95.26,14125.0,95.39,95.45,95.21,95.26,14125.0
2021-08-11 11:20:00,95.3,95.59,95.18,95.59,10391.0,95.3,95.59,95.18,95.59,10391.0
2021-08-11 11:25:00,95.56,95.62,95.43,95.47,4521.0,95.56,95.62,95.43,95.47,4521.0
2021-08-11 11:30:00,95.47,95.47,95.1,95.16,5814.0,95.47,95.47,95.1,95.16,5814.0
2021-08-11 11:35:00,95.14,95.18,94.87,94.95,9548.0,95.14,95.18,94.87,94.95,9548.0
2021-08-11 11:40:00,94.92,94.92,94.6,94.65,13586.0,94.92,94.92,94.6,94.65,13586.0
2021-08-11 11:45:00,94.59,94.67,94.45,94.6,8835.0,94.59,94.67,94.45,94.6,8835.0
2021-08-11 11:50:00,94.55,94.73,94.35,94.51,14598.0,94.55,94.73,94.35,94.51,14598.0
2021-08-11 11:55:00,94.49,94.83,94.49,94.83,7705.0,94.49,94.83,94.49,94.83,7705.0
2021-08-11 12:00:00,94.71,95.03,94.62,94.99,4955.0,94.71,95.03,94.62,94.99,4955.0
2021-08-11 12:05:00,94.94,95.17,94.94,95.14,7872.0,94.94,95.17,94.94,95.14,7872.0
2021-08-11 12:10:00,95.1,95.18,95.06,95.18,2626.0,95.1,95.18,95.06,95.18,2626.0
2021-08-11 12:15:00,95.19,95.2,95.06,95.2,4018.0,95.19,95.2,95.06,95.2,4018.0
2021-08-11 12:20:00,95.2,95.35,95.19,95.31,3304.0,95.2,95.35,95.19,95.31,3304.0
2021-08-11 12:25:00,95.26,95.33,95.2,95.2,2999.0,95.26,95.33,95.2,95.2,2999.0
2021-08-11 12:30:00,95.23,95.33,95.16,95.31,2667.0,95.23,95.33,95.16,95.31,2667.0
2021-08-11 12:35:00,95.28,95.34,95.28,95.3,855.0,95.28,95.34,95.28,95.3,855.0
2021-08-11 12:40:00,95.3,95.34,95.28,95.28,3490.0,95.3,95.34,95.28,95.28,3490.0
2021-08-11 12:45:00,95.31,95.41,95.28,95.29,6104.0,95.31,95.41,95.28,95.29,6104.0
2021-08-11 12:50:00,95.34,95.34,95.19,95.23,7615.0,95.34,95.34,95.19,95.23,7615.0
2021-08-11 12:55:00,95.26,95.29,95.19,95.28,3816.0,95.26,95.29,95.19,95.28,3816.0
2021-08-11 13:00:00,95.31,95.58,95.25,95.58,8957.0,95.31,95.58,95.25,95.58,8957.0
2021-08-11 13:05:00,95.58,95.64,95.5,95.54,3104.0,95.58,95.64,95.5,95.54,3104.0
2021-08-11 13:10:00,95.55,95.55,95.42,95.42,1500.0,95.55,95.55,95.42,95.42,1500.0
2021-08-11 13:15:00,95.44,95.54,95.4,95.52,2240.0,95.44,95.54,95.4,95.52,2240.0
2021-08-11 13:20:00,95.58,95.67,95.57,95.67,3691.0,95.58,95.67,95.57,95.67,3691.0
2021-08-11 13:25:00,95.65,95.65,95.55,95.57,1565.0,95.65,95.65,95.55,95.57,1565.0
2021-08-11 13:30:00,95.59,95.63,95.52,95.52,1000.0,95.59,95.63,95.52,95.52,1000.0
2021-08-11 13:35:00,95.54,95.63,95.49,95.63,3676.0,95.54,95.63,95.49,95.63,3676.0
2021-08-11 13:40:00,95.64,95.67,95.53,95.55,3510.0,95.64,95.67,95.53,95.55,3510.0
2021-08-11 13:45:00,95.54,95.56,95.43,95.45,4783.0,95.54,95.56,95.43,95.45,4783.0
2021-08-11 13:50:00,95.43,95.43,95.35,95.35,3172.0,95.43,95.43,95.35,95.35,3172.0
2021-08-11 13:55:00,95.33,95.44,95.19,95.2,21802.0,95.33,95.44,95.19,95.2,21802.0
2021-08-11 14:00:00,95.15,95.25,95.09,95.21,4328.0,95.15,95.25,95.09,95.21,4328.0
2021-08-11 14:05:00,95.19,95.41,95.17,95.35,8851.0,95.19,95.41,95.17,95.35,8851.0
2021-08-11 14:10:00,95.35,95.51,95.28,95.49,4165.0,95.35,95.51,95.28,95.49,4165.0
2021-08-11 14:15:00,95.48,95.48,95.35,95.35,4114.0,95.48,95.48,95.35,95.35,4114.0
2021-08-11 14:20:00,95.37,95.39,95.29,95.31,3876.0,95.37,95.39,95.29,95.31,3876.0
2021-08-11 14:25:00,95.28,95.33,95.24,95.27,2435.0,95.28,95.33,95.24,95.27,2435.0
2021-08-11 14:30:00,95.3,95.48,95.29,95.48,3357.0,95.3,95.48,95.29,95.48,3357.0
2021-08-11 14:35:00,95.48,95.48,95.41,95.41,2660.0,95.48,95.48,95.41,95.41,2660.0
2021-08-11 14:40:00,95.45,95.55,95.42,95.55,1600.0,95.45,95.55,95.42,95.55,1600.0
2021-08-11 14:45:00,95.57,95.57,95.33,95.36,10131.0,95.57,95.57,95.33,95.36,10131.0
2021-08-11 14:50:00,95.36,95.45,95.33,95.38,4500.0,95.36,95.45,95.33,95.38,4500.0
2021-08-11 14:55:00,95.38,95.46,95.31,95.34,6065.0,95.38,95.46,95.31,95.34,6065.0
2021-08-11 15:00:00,95.33,95.38,95.31,95.33,1926.0,95.33,95.38,95.31,95.33,1926.0
2021-08-11 15:05:00,95.34,95.43,95.33,95.4,4000.0,95.34,95.43,95.33,95.4,4000.0
2021-08-11 15:10:00,95.37,95.44,95.31,95.41,4094.0,95.37,95.44,95.31,95.41,4094.0
2021-08-11 15:15:00,95.41,95.48,95.35,95.48,1869.0,95.41,95.48,95.35,95.48,1869.0
2021-08-11 15:20:00,95.46,95.51,95.33,95.34,5369.0,95.46,95.51,95.33,95.34,5369.0
2021-08-11 15:25:00,95.38,95.51,95.36,95.51,5875.0,95.38,95.51,95.36,95.51,5875.0
2021-08-11 15:30:00,95.56,95.61,95.52,95.61,9529.0,95.56,95.61,95.52,95.61,9529.0
2021-08-11 15:35:00,95.58,95.64,95.56,95.61,4026.0,95.58,95.64,95.56,95.61,4026.0
2021-08-11 15:40:00,95.61,95.67,95.56,95.63,7396.0,95.61,95.67,95.56,95.63,7396.0
2021-08-11 15:45:00,95.63,95.81,95.63,95.81,15740.0,95.63,95.81,95.63,95.81,15740.0
2021-08-11 15:50:00,95.77,95.94,95.74,95.81,28303.0,95.77,95.94,95.74,95.81,28303.0
2021-08-11 15:55:00,95.81,95.95,95.81,95.92,43777.0,95.81,95.95,95.81,95.92,43777.0
2021-08-12 09:30:00,95.75,96.0,95.37,95.78,27533.0,95.75,96.0,95.37,95.78,27533.0
2021-08-12 09:35:00,95.8,95.92,95.39,95.75,11602.0,95.8,95.92,95.39,95.75,11602.0
2021-08-12 09:40:00,95.75,95.98,95.44,95.5,4742.0,95.75,95.98,95.44,95.5,4742.0
2021-08-12 09:45:00,95.48,95.63,95.3,95.44,25428.0,95.48,95.63,95.3,95.44,25428.0
2021-08-12 09:50:00,95.48,95.58,95.23,95.25,8998.0,95.48,95.58,95.23,95.25,8998.0
2021-08-12 09:55:00,95.21,95.7,95.21,95.7,12322.0,95.21,95.7,95.21,95.7,12322.0
2021-08-12 10:00:00,95.63,95.81,95.51,95.78,4115.0,95.63,95.81,95.51,95.78,4115.0
2021-08-12 10:05:00,95.67,95.67,95.45,95.65,5790.0,95.67,95.67,95.45,95.65,5790.0
2021-08-12 10:10:00,95.64,95.77,95.46,95.77,1500.0,95.64,95.77,95.46,95.77,1500.0
2021-08-12 10:15:00,95.58,95.65,95.33,95.58,13124.0,95.58,95.65,95.33,95.58,13124.0
2021-08-12 10:20:00,95.66,95.82,95.49,95.82,4856.0,95.66,95.82,95.49,95.82,4856.0
2021-08-12 10:25:00,95.85,95.85,95.53,95.73,2500.0,95.85,95.85,95.53,95.73,2500.0
2021-08-12 10:30:00,95.72,95.72,95.55,95.65,3074.0,95.72,95.72,95.55,95.65,3074.0
2021-08-12 10:35:00,95.67,95.7,95.57,95.65,2379.0,95.67,95.7,95.57,95.65,2379.0
2021-08-12 10:40:00,95.72,95.73,95.48,95.49,2693.0,95.72,95.73,95.48,95.49,2693.0
2021-08-12 10:45:00,95.48,95.95,95.46,95.92,7469.0,95.48,95.95,95.46,95.92,7469.0
2021-08-12 10:50:00,95.91,96.18,95.89,95.98,7868.0,95.91,96.18,95.89,95.98,7868.0
2021-08-12 10:55:00,96.08,96.28,96.01,96.16,9430.0,96.08,96.28,96.01,96.16,9430.0
2021-08-12 11:00:00,96.21,96.29,96.16,96.24,6082.0,96.21,96.29,96.16,96.24,6082.0
2021-08-12 11:05:00,96.28,96.4,96.2,96.2,6528.0,96.28,96.4,96.2,96.2,6528.0
2021-08-12 11:10:00,96.18,96.18,95.97,96.02,1800.0,96.18,96.18,95.97,96.02,1800.0
2021-08-12 11:15:00,96.05,96.06,95.79,95.96,7138.0,96.05,96.06,95.79,95.96,7138.0
2021-08-12 11:20:00,95.97,96.09,95.88,95.94,4754.0,95.97,96.09,95.88,95.94,4754.0
2021-08-12 11:25:00,95.8,96.0,95.79,95.9,4407.0,95.8,96.0,95.79,95.9,4407.0
2021-08-12 11:30:00,95.85,95.92,95.79,95.8,3734.0,95.85,95.92,95.79,95.8,3734.0
2021-08-12 11:35:00,95.79,95.85,95.67,95.72,4773.0,95.79,95.85,95.67,95.72,4773.0
2021-08-12 11:40:00,95.7,95.75,95.61,95.75,7603.0,95.7,95.75,95.61,95.75,7603.0
2021-08-12 11:45:00,95.73,95.88,95.61,95.76,4275.0,95.73,95.88,95.61,95.76,4275.0
2021-08-12 11:50:00,95.65,95.7,95.6,95.6,1000.0,95.65,95.7,95.6,95.6,1000.0
2021-08-12 11:55:00,95.58,95.79,95.58,95.74,1742.0,95.58,95.79,95.58,95.74,1742.0
2021-08-12 12:00:00,95.77,95.89,95.73,95.84,3173.0,95.77,95.89,95.73,95.84,3173.0
2021-08-12 12:05:00,95.89,96.0,95.8,95.9,4383.0,95.89,96.0,95.8,95.9,4383.0
2021-08-12 12:10:00,95.92,96.02,95.91,95.96,3646.0,95.92,96.02,95.91,95.96,3646.0
2021-08-12 12:15:00,95.99,96.06,95.97,96.06,2771.0,95.99,96.06,95.97,96.06,2771.0
2021-08-12 12:20:00,96.02,96.08,95.99,96.06,2485.0,96.02,96.08,95.99,96.06,2485.0
2021-08-12 12:25:00,96.08,96.18,96.03,96.17,3698.0,96.08,96.18,96.03,96.17,3698.0
2021-08-12 12:30:00,96.12,96.29,96.11,96.2,5478.0,96.12,96.29,96.11,96.2,5478.0
2021-08-12 12:35:00,96.12,96.2,96.11,96.16,1559.0,96.12,96.2,96.11,96.16,1559.0
2021-08-12 12:40:00,96.12,96.13,95.77,95.93,6259.0,96.12,96.13,95.77,95.93,6259.0
2021-08-12 12:45:00,95.99,95.99,95.73,95.79,4493.0,95.99,95.99,95.73,95.79,4493.0
2021-08-12 12:50:00,95.81,95.84,95.68,95.78,8744.0,95.81,95.84,95.68,95.78,8744.0
2021-08-12 12:55:00,95.81,95.96,95.8,95.84,5100.0,95.81,95.96,95.8,95.84,5100.0
2021-08-12 13:00:00,95.84,95.88,95.73,95.88,6391.0,95.84,95.88,95.73,95.88,6391.0
2021-08-12 13:05:00,95.85,95.89,95.71,95.89,10180.0,95.85,95.89,95.71,95.89,10180.0
2021-08-12 13:10:00,95.79,95.81,95.69,95.76,12937.0,95.79,95.81,95.69,95.76,12937.0
2021-08-12 13:15:00,95.74,95.76,95.69,95.74,1393.0,95.74,95.76,95.69,95.74,1393.0
2021-08-12 13:20:00,95.73,95.76,95.64,95.7,20860.0,95.73,95.76,95.64,95.7,20860.0
2021-08-12 13:25:00,95.65,95.7,95.63,95.68,2053.0,95.65,95.7,95.63,95.68,2053.0
2021-08-12 13:30:00,95.69,95.74,95.64,95.73,2561.0,95.69,95.74,95.64,95.73,2561.0
2021-08-12 13:35:00,95.75,95.84,95.71,95.82,2526.0,95.75,95.84,95.71,95.82,2526.0
2021-08-12 13:40:00,95.82,95.89,95.77,95.87,2671.0,95.82,95.89,95.77,95.87,2671.0
2021-08-12 13:45:00,95.86,95.91,95.82,95.84,2500.0,95.86,95.91,95.82,95.84,2500.0
2021-08-12 13:50:00,95.87,95.99,95.86,95.9,3949.0,95.87,95.99,95.86,95.9,3949.0
2021-08-12 13:55:00,95.91,95.93,95.86,95.87,3595.0,95.91,95.93,95.86,95.87,3595.0
2021-08-12 14:00:00,95.92,95.98,95.9,95.95,4933.0,95.92,95.98,95.9,95.95,4933.0
2021-08-12 14:05:00,95.95,96.03,95.94,95.95,4683.0,95.95,96.03,95.94,95.95,4683.0
2021-08-12 14:10:00,95.99,96.08,95.96,96.08,4500.0,95.99,96.08,95.96,96.08,4500.0
2021-08-12 14:15:00,96.1,96.13,96.04,96.06,2705.0,96.1,96.13,96.04,96.06,2705.0
2021-08-12 14:20:00,96.05,96.18,96.0,96.18,2615.0,96.05,96.18,96.0,96.18,2615.0
2021-08-12 14:25:00,96.14,96.17,96.05,96.05,1439.0,96.14,96.17,96.05,96.05,1439.0
2021-08-12 14:30:00,96.07,96.15,96.06,96.15,3733.0,96.07,96.15,96.06,96.15,3733.0
2021-08-12 14:35:00,96.13,96.2,96.12,96.19,2144.0,96.13,96.2,96.12,96.19,2144.0
2021-08-12 14:40:00,96.16,96.49,96.15,96.49,11208.0,96.16,96.49,96.15,96.49,11208.0
2021-08-12 14:45:00,96.43,96.54,96.43,96.46,5757.0,96.43,96.54,96.43,96.46,5757.0
2021-08-12 14:50:00,96.43,96.54,96.38,96.54,6508.0,96.43,96.54,96.38,96.54,6508.0
2021-08-12 14:55:00,96.54,96.54,96.39,96.49,5152.0,96.54,96.54,96.39,96.49,5152.0
2021-08-12 15:00:00,96.49,96.67,96.48,96.63,11292.0,96.49,96.67,96.48,96.63,11292.0
2021-08-12 15:05:00,96.58,96.6,96.51,96.57,8673.0,96.58,96.6,96.51,96.57,8673.0
2021-08-12 15:10:00,96.58,96.62,96.45,96.61,7483.0,96.58,96.62,96.45,96.61,7483.0
2021-08-12 15:15:00,96.56,96.67,96.56,96.64,2636.0,96.56,96.67,96.56,96.64,2636.0
2021-08-12 15:20:00,96.67,96.73,96.58,96.62,5700.0,96.67,96.73,96.58,96.62,5700.0
2021-08-12 15:25:00,96.61,96.61,96.36,96.4,5352.0,96.61,96.61,96.36,96.4,5352.0
2021-08-12 15:30:00,96.43,96.67,96.43,96.66,10571.0,96.43,96.67,96.43,96.66,10571.0
2021-08-12 15:35:00,96.68,96.69,96.58,96.68,8528.0,96.68,96.69,96.58,96.68,8528.0
2021-08-12 15:40:00,96.69,96.83,96.69,96.79,17131.0,96.69,96.83,96.69,96.79,17131.0
2021-08-12 15:45:00,96.79,96.89,96.78,96.85,18068.0,96.79,96.89,96.78,96.85,18068.0
2021-08-12 15:50:00,96.83,97.07,96.82,96.97,27700.0,96.83,97.07,96.82,96.97,27700.0
2021-08-12 15:55:00,96.96,97.01,96.84,96.95,37561.0,96.96,97.01,96.84,96.95,37561.0
2021-08-13 09:30:00,96.89,96.89,96.24,96.42,30319.0,96.89,96.89,96.24,96.42,30319.0
2021-08-13 09:35:00,96.51,96.69,95.9,96.1,41454.0,96.51,96.69,95.9,96.1,41454.0
2021-08-13 09:40:00,96.15,96.51,95.9,96.47,45679.0,96.15,96.51,95.9,96.47,45679.0
2021-08-13 09:45:00,96.54,96.78,96.37,96.47,38454.0,96.54,96.78,96.37,96.47,38454.0
2021-08-13 09:50:00,96.34,96.4,96.05,96.15,10485.0,96.34,96.4,96.05,96.15,10485.0
2021-08-13 09:55:00,96.11,96.22,95.97,96.16,23661.0,96.11,96.22,95.97,96.16,23661.0
2021-08-13 10:00:00,96.19,96.24,95.96,96.01,13703.0,96.19,96.24,95.96,96.01,13703.0
2021-08-13 10:05:00,96.01,96.27,95.97,96.23,13303.0,96.01,96.27,95.97,96.23,13303.0
2021-08-13 10:10:00,96.24,96.27,96.15,96.22,5352.0,96.24,96.27,96.15,96.22,5352.0
2021-08-13 10:15:00,96.23,96.5,96.23,96.5,5878.0,96.23,96.5,96.23,96.5,5878.0
2021-08-13 10:20:00,96.51,96.6,96.34,96.34,3710.0,96.51,96.6,96.34,96.34,3710.0
2021-08-13 10:25:00,96.34,96.34,96.1,96.21,7232.0,96.34,96.34,96.1,96.21,7232.0
2021-08-13 10:30:00,96.26,96.34,96.24,96.34,4100.0,96.26,96.34,96.24,96.34,4100.0
2021-08-13 10:35:00,96.32,96.32,96.23,96.31,2300.0,96.32,96.32,96.23,96.31,2300.0
2021-08-13 10:40:00,96.26,96.33,96.16,96.17,10014.0,96.26,96.33,96.16,96.17,10014.0
2021-08-13 10:45:00,96.19,96.27,96.17,96.19,3950.0,96.19,96.27,96.17,96.19,3950.0
2021-08-13 10:50:00,96.22,96.38,96.15,96.32,6900.0,96.22,96.38,96.15,96.32,6900.0
2021-08-13 10:55:00,96.27,96.4,96.15,96.32,3147.0,96.27,96.4,96.15,96.32,3147.0
2021-08-13 11:00:00,96.32,96.37,96.3,96.3,3300.0,96.32,96.37,96.3,96.3,3300.0
2021-08-13 11:05:00,96.31,96.38,96.24,96.26,2231.0,96.31,96.38,96.24,96.26,2231.0
2021-08-13 11:10:00,96.27,96.41,96.21,96.41,5114.0,96.27,96.41,96.21,96.41,5114.0
2021-08-13 11:15:00,96.31,96.34,96.13,96.2,5824.0,96.31,96.34,96.13,96.2,5824.0
2021-08-13 11:20:00,96.21,96.31,96.17,96.31,3407.0,96.21,96.31,96.17,96.31,3407.0
2021-08-13 11:25:00,96.33,96.41,96.29,96.37,2648.0,96.33,96.41,96.29,96.37,2648.0
2021-08-13 11:30:00,96.37,96.44,96.28,96.4,5847.0,96.37,96.44,96.28,96.4,5847.0
2021-08-13 11:35:00,96.34,96.61,96.33,96.56,2911.0,96.34,96.61,96.33,96.56,2911.0
2021-08-13 11:40:00,96.53,96.56,96.26,96.26,8525.0,96.53,96.56,96.26,96.26,8525.0
2021-08-13 11:45:00,96.29,96.44,96.28,96.4,3684.0,96.29,96.44,96.28,96.4,3684.0
2021-08-13 11:50:00,96.37,96.47,96.36,96.44,2002.0,96.37,96.47,96.36,96.44,2002.0
2021-08-13 11:55:00,96.44,96.52,96.3,96.31,3864.0,96.44,96.52,96.3,96.31,3864.0
2021-08-13 12:00:00,96.28,96.46,96.27,96.46,7350.0,96.28,96.46,96.27,96.46,7350.0
2021-08-13 12:05:00,96.45,96.5,96.4,96.43,3567.0,96.45,96.5,96.4,96.43,3567.0
2021-08-13 12:10:00,96.45,96.45,96.29,96.33,3418.0,96.45,96.45,96.29,96.33,3418.0
2021-08-13 12:15:00,96.35,96.37,96.25,96.29,1600.0,96.35,96.37,96.25,96.29,1600.0
2021-08-13 12:20:00,96.25,96.28,96.19,96.21,7089.0,96.25,96.28,96.19,96.21,7089.0
2021-08-13 12:25:00,96.2,96.24,96.17,96.19,3566.0,96.2,96.24,96.17,96.19,3566.0
2021-08-13 12:30:00,96.15,96.25,95.99,96.13,12709.0,96.15,96.25,95.99,96.13,12709.0
2021-08-13 12:35:00,96.14,96.19,96.12,96.16,2000.0,96.14,96.19,96.12,96.16,2000.0
2021-08-13 12:40:00,96.25,96.27,96.17,96.18,2830.0,96.25,96.27,96.17,96.18,2830.0
2021-08-13 12:45:00,96.19,96.31,96.18,96.3,6935.0,96.19,96.31,96.18,96.3,6935.0
2021-08-13 12:50:00,96.23,96.35,96.23,96.35,3032.0,96.23,96.35,96.23,96.35,3032.0
2021-08-13 12:55:00,96.35,96.45,96.28,96.45,3210.0,96.35,96.45,96.28,96.45,3210.0
2021-08-13 13:00:00,96.42,96.44,96.37,96.44,1950.0,96.42,96.44,96.37,96.44,1950.0
2021-08-13 13:05:00,96.4,96.47,96.31,96.47,3846.0,96.4,96.47,96.31,96.47,3846.0
2021-08-13 13:10:00,96.42,96.42,96.28,96.35,1726.0,96.42,96.42,96.28,96.35,1726.0
2021-08-13 13:15:00,96.32,96.34,96.23,96.26,3590.0,96.32,96.34,96.23,96.26,3590.0
2021-08-13 13:20:00,96.29,96.35,96.27,96.31,6702.0,96.29,96.35,96.27,96.31,6702.0
2021-08-13 13:25:00,96.31,96.32,96.21,96.24,4519.0,96.31,96.32,96.21,96.24,4519.0
2021-08-13 13:30:00,96.27,96.31,96.26,96.28,2189.0,96.27,96.31,96.26,96.28,2189.0
2021-08-13 13:35:00,96.26,96.33,96.26,96.29,3800.0,96.26,96.33,96.26,96.29,3800.0
2021-08-13 13:40:00,96.29,96.29,96.23,96.27,4656.0,96.29,96.29,96.23,96.27,4656.0
2021-08-13 13:45:00,96.29,96.36,96.29,96.32,4992.0,96.29,96.36,96.29,96.32,4992.0
2021-08-13 13:50:00,96.35,96.36,96.28,96.28,3280.0,96.35,96.36,96.28,96.28,3280.0
2021-08-13 13:55:00,96.26,96.28,96.25,96.25,2362.0,96.26,96.28,96.25,96.25,2362.0
2021-08-13 14:00:00,96.27,96.3,96.25,96.29,3430.0,96.27,96.3,96.25,96.29,3430.0
2021-08-13 14:05:00,96.29,96.37,96.29,96.34,3400.0,96.29,96.37,96.29,96.34,3400.0
2021-08-13 14:10:00,96.35,96.35,96.14,96.15,6653.0,96.35,96.35,96.14,96.15,6653.0
2021-08-13 14:15:00,96.12,96.18,96.06,96.18,9070.0,96.12,96.18,96.06,96.18,9070.0
2021-08-13 14:20:00,96.18,96.24,96.11,96.17,10784.0,96.18,96.24,96.11,96.17,10784.0
2021-08-13 14:25:00,96.15,96.25,96.14,96.21,9918.0,96.15,96.25,96.14,96.21,9918.0
2021-08-13 14:30:00,96.23,96.23,96.0,96.18,18648.0,96.23,96.23,96.0,96.18,18648.0
2021-08-13 14:35:00,96.16,96.19,96.12,96.16,13391.0,96.16,96.19,96.12,96.16,13391.0
2021-08-13 14:40:00,96.15,96.2,96.14,96.14,9845.0,96.15,96.2,96.14,96.14,9845.0
2021-08-13 14:45:00,96.16,96.36,96.16,96.28,10855.0,96.16,96.36,96.16,96.28,10855.0
2021-08-13 14:50:00,96.28,96.4,96.27,96.34,10567.0,96.28,96.4,96.27,96.34,10567.0
2021-08-13 14:55:00,96.33,96.37,96.31,96.32,8942.0,96.33,96.37,96.31,96.32,8942.0
2021-08-13 15:00:00,96.31,96.35,96.28,96.31,13941.0,96.31,96.35,96.28,96.31,13941.0
2021-08-13 15:05:00,96.33,96.44,96.28,96.44,12751.0,96.33,96.44,96.28,96.44,12751.0
2021-08-13 15:10:00,96.42,96.53,96.42,96.53,17621.0,96.42,96.53,96.42,96.53,17621.0
2021-08-13 15:15:00,96.53,96.66,96.51,96.64,27970.0,96.53,96.66,96.51,96.64,27970.0
2021-08-13 15:20:00,96.66,96.76,96.63,96.76,17146.0,96.66,96.76,96.63,96.76,17146.0
2021-08-13 15:25:00,96.76,96.76,96.62,96.62,23130.0,96.76,96.76,96.62,96.62,23130.0
2021-08-13 15:30:00,96.63,96.63,96.26,96.33,22024.0,96.63,96.63,96.26,96.33,22024.0
2021-08-13 15:35:00,96.31,96.32,96.1,96.1,20195.0,96.31,96.32,96.1,96.1,20195.0
2021-08-13 15:40:00,96.12,96.3,96.1,96.16,23724.0,96.12,96.3,96.1,96.16,23724.0
2021-08-13 15:45:00,96.15,96.52,96.1,96.33,75824.0,96.15,96.52,96.1,96.33,75824.0
2021-08-13 15:50:00,96.31,96.85,96.29,96.57,115104.0,96.31,96.85,96.29,96.57,115104.0
2021-08-13 15:55:00,96.56,96.79,96.4,96.61,123419.0,96.56,96.79,96.4,96.61,123419.0
2021-08-16 09:30:00,95.75,95.91,95.2,95.68,41840.0,95.75,95.91,95.2,95.68,41840.0
2021-08-16 09:35:00,95.66,96.01,95.41,95.58,23729.0,95.66,96.01,95.41,95.58,23729.0
2021-08-16 09:40:00,95.59,96.11,95.49,95.99,22415.0,95.59,96.11,95.49,95.99,22415.0
2021-08-16 09:45:00,96.16,96.31,95.91,96.09,14501.0,96.16,96.31,95.91,96.09,14501.0
2021-08-16 09:50:00,96.16,96.77,96.09,96.58,17751.0,96.16,96.77,96.09,96.58,17751.0
2021-08-16 09:55:00,96.57,96.71,96.31,96.52,21084.0,96.57,96.71,96.31,96.52,21084.0
2021-08-16 10:00:00,96.46,96.78,96.26,96.56,25014.0,96.46,96.78,96.26,96.56,25014.0
2021-08-16 10:05:00,96.56,96.63,96.09,96.34,12001.0,96.56,96.63,96.09,96.34,12001.0
2021-08-16 10:10:00,96.28,96.38,95.85,96.0,14771.0,96.28,96.38,95.85,96.0,14771.0
2021-08-16 10:15:00,95.98,96.16,95.95,95.98,9291.0,95.98,96.16,95.95,95.98,9291.0
2021-08-16 10:20:00,95.98,96.32,95.85,96.17,12830.0,95.98,96.32,95.85,96.17,12830.0
2021-08-16 10:25:00,96.17,96.47,96.06,96.39,10615.0,96.17,96.47,96.06,96.39,10615.0
2021-08-16 10:30:00,96.29,96.81,96.28,96.8,7462.0,96.29,96.81,96.28,96.8,7462.0
2021-08-16 10:35:00,96.81,97.25,96.81,97.24,19787.0,96.81,97.25,96.81,97.24,19787.0
2021-08-16 10:40:00,97.18,97.23,97.0,97.15,8599.0,97.18,97.23,97.0,97.15,8599.0
2021-08-16 10:45:00,97.16,97.41,97.15,97.34,13095.0,97.16,97.41,97.15,97.34,13095.0
2021-08-16 10:50:00,97.29,97.29,97.15,97.23,10189.0,97.29,97.29,97.15,97.23,10189.0
2021-08-16 10:55:00,97.22,97.41,96.78,96.97,33380.0,97.22,97.41,96.78,96.97,33380.0
2021-08-16 11:00:00,96.96,97.1,96.51,96.54,19338.0,96.96,97.1,96.51,96.54,19338.0
2021-08-16 11:05:00,96.6,96.86,96.53,96.76,7986.0,96.6,96.86,96.53,96.76,7986.0
2021-08-16 11:10:00,96.77,97.13,96.76,97.1,7851.0,96.77,97.13,96.76,97.1,7851.0
2021-08-16 11:15:00,97.16,97.2,96.9,97.05,12469.0,97.16,97.2,96.9,97.05,12469.0
2021-08-16 11:20:00,97.13,97.26,97.0,97.09,5546.0,97.13,97.26,97.0,97.09,5546.0
2021-08-16 11:25:00,97.04,97.15,96.7,96.95,11683.0,97.04,97.15,96.7,96.95,11683.0
2021-08-16 11:30:00,97.0,97.11,96.92,97.0,9283.0,97.0,97.11,96.92,97.0,9283.0
2021-08-16 11:35:00,96.99,97.15,96.94,97.05,5956.0,96.99,97.15,96.94,97.05,5956.0
2021-08-16 11:40:00,97.11,97.22,97.07,97.07,7154.0,97.11,97.22,97.07,97.07,7154.0
2021-08-16 11:45:00,96.98,97.15,96.93,97.15,10610.0,96.98,97.15,96.93,97.15,10610.0
2021-08-16 11:50:00,97.09,97.12,96.96,97.03,5730.0,97.09,97.12,96.96,97.03,5730.0
2021-08-16 11:55:00,97.02,97.08,96.95,97.02,6652.0,97.02,97.08,96.95,97.02,6652.0
2021-08-16 12:00:00,97.04,97.07,96.83,96.9,12453.0,97.04,97.07,96.83,96.9,12453.0
2021-08-16 12:05:00,96.88,97.07,96.79,97.02,12769.0,96.88,97.07,96.79,97.02,12769.0
2021-08-16 12:10:00,97.06,97.08,96.96,97.03,7282.0,97.06,97.08,96.96,97.03,7282.0
2021-08-16 12:15:00,97.05,97.07,96.95,97.01,6385.0,97.05,97.07,96.95,97.01,6385.0
2021-08-16 12:20:00,97.0,97.05,96.92,96.95,7950.0,97.0,97.05,96.92,96.95,7950.0
2021-08-16 12:25:00,96.94,96.97,96.8,96.83,10688.0,96.94,96.97,96.8,96.83,10688.0
2021-08-16 12:30:00,96.85,96.95,96.73,96.81,13734.0,96.85,96.95,96.73,96.81,13734.0
2021-08-16 12:35:00,96.81,96.81,96.47,96.54,5394.0,96.81,96.81,96.47,96.54,5394.0
2021-08-16 12:40:00,96.39,96.65,96.39,96.57,11340.0,96.39,96.65,96.39,96.57,11340.0
2021-08-16 12:45:00,96.61,96.81,96.61,96.77,4451.0,96.61,96.81,96.61,96.77,4451.0
2021-08-16 12:50:00,96.78,96.79,96.66,96.72,4653.0,96.78,96.79,96.66,96.72,4653.0
2021-08-16 12:55:00,96.7,96.78,96.58,96.63,4999.0,96.7,96.78,96.58,96.63,4999.0
2021-08-16 13:00:00,96.7,96.7,96.56,96.67,5933.0,96.7,96.7,96.56,96.67,5933.0
2021-08-16 13:05:00,96.63,97.0,96.63,96.95,11124.0,96.63,97.0,96.63,96.95,11124.0
2021-08-16 13:10:00,96.92,97.26,96.92,97.16,22949.0,96.92,97.26,96.92,97.16,22949.0
2021-08-16 13:15:00,97.2,97.2,97.0,97.13,5432.0,97.2,97.2,97.0,97.13,5432.0
2021-08-16 13:20:00,97.1,97.16,97.06,97.16,3795.0,97.1,97.16,97.06,97.16,3795.0
2021-08-16 13:25:00,97.14,97.27,97.12,97.23,5146.0,97.14,97.27,97.12,97.23,5146.0
2021-08-16 13:30:00,97.24,97.33,97.21,97.32,5051.0,97.24,97.33,97.21,97.32,5051.0
2021-08-16 13:35:00,97.31,97.34,97.23,97.29,3200.0,97.31,97.34,97.23,97.29,3200.0
2021-08-16 13:40:00,97.31,97.47,97.31,97.47,11950.0,97.31,97.47,97.31,97.47,11950.0
2021-08-16 13:45:00,97.48,97.48,97.37,97.45,8562.0,97.48,97.48,97.37,97.45,8562.0
2021-08-16 13:50:00,97.47,97.48,97.05,97.08,8357.0,97.47,97.48,97.05,97.08,8357.0
2021-08-16 13:55:00,97.01,97.14,96.9,97.03,7296.0,97.01,97.14,96.9,97.03,7296.0
2021-08-16 14:00:00,97.03,97.14,96.9,97.13,7871.0,97.03,97.14,96.9,97.13,7871.0
2021-08-16 14:05:00,97.12,97.22,97.0,97.17,5555.0,97.12,97.22,97.0,97.17,5555.0
2021-08-16 14:10:00,97.17,97.32,97.11,97.25,10606.0,97.17,97.32,97.11,97.25,10606.0
2021-08-16 14:15:00,97.24,97.36,97.2,97.26,5539.0,97.24,97.36,97.2,97.26,5539.0
2021-08-16 14:20:00,97.29,97.33,97.22,97.3,4700.0,97.29,97.33,97.22,97.3,4700.0
2021-08-16 14:25:00,97.26,97.31,97.21,97.29,13607.0,97.26,97.31,97.21,97.29,13607.0
2021-08-16 14:30:00,97.28,97.31,97.16,97.25,4996.0,97.28,97.31,97.16,97.25,4996.0
2021-08-16 14:35:00,97.26,97.27,97.17,97.22,6534.0,97.26,97.27,97.17,97.22,6534.0
2021-08-16 14:40:00,97.22,97.23,97.16,97.2,5063.0,97.22,97.23,97.16,97.2,5063.0
2021-08-16 14:45:00,97.19,97.34,97.18,97.34,10626.0,97.19,97.34,97.18,97.34,10626.0
2021-08-16 14:50:00,97.34,97.34,97.24,97.26,4100.0,97.34,97.34,97.24,97.26,4100.0
2021-08-16 14:55:00,97.23,97.24,97.07,97.13,14620.0,97.23,97.24,97.07,97.13,14620.0
2021-08-16 15:00:00,97.14,97.16,96.97,96.97,7300.0,97.14,97.16,96.97,96.97,7300.0
2021-08-16 15:05:00,96.98,97.0,96.79,96.82,7011.0,96.98,97.0,96.79,96.82,7011.0
2021-08-16 15:10:00,96.85,96.94,96.81,96.87,7820.0,96.85,96.94,96.81,96.87,7820.0
2021-08-16 15:15:00,96.89,96.91,96.78,96.86,5658.0,96.89,96.91,96.78,96.86,5658.0
2021-08-16 15:20:00,96.87,96.91,96.78,96.8,8193.0,96.87,96.91,96.78,96.8,8193.0
2021-08-16 15:25:00,96.81,96.95,96.78,96.9,9144.0,96.81,96.95,96.78,96.9,9144.0
2021-08-16 15:30:00,96.92,97.0,96.76,96.79,24028.0,96.92,97.0,96.76,96.79,24028.0
2021-08-16 15:35:00,96.77,96.87,96.69,96.71,17688.0,96.77,96.87,96.69,96.71,17688.0
2021-08-16 15:40:00,96.73,96.81,96.7,96.81,23709.0,96.73,96.81,96.7,96.81,23709.0
2021-08-16 15:45:00,96.8,96.81,96.73,96.81,15255.0,96.8,96.81,96.73,96.81,15255.0
2021-08-16 15:50:00,96.82,96.89,96.77,96.78,26330.0,96.82,96.89,96.77,96.78,26330.0
2021-08-16 15:55:00,96.81,96.89,96.76,96.84,65938.0,96.81,96.89,96.76,96.84,65938.0
2021-08-17 09:30:00,95.83,96.34,95.75,96.29,57865.0,95.83,96.34,95.75,96.29,57865.0
2021-08-17 09:35:00,96.29,96.32,95.82,95.89,16615.0,96.29,96.32,95.82,95.89,16615.0
2021-08-17 09:40:00,95.81,96.4,95.78,96.0,21641.0,95.81,96.4,95.78,96.0,21641.0
2021-08-17 09:45:00,96.09,96.29,95.68,95.8,27564.0,96.09,96.29,95.68,95.8,27564.0
2021-08-17 09:50:00,95.76,95.9,94.73,94.82,53875.0,95.76,95.9,94.73,94.82,53875.0
2021-08-17 09:55:00,94.82,94.82,94.15,94.28,62600.0,94.82,94.82,94.15,94.28,62600.0
2021-08-17 10:00:00,94.21,94.27,93.45,93.6,59640.0,94.21,94.27,93.45,93.6,59640.0
2021-08-17 10:05:00,93.58,93.68,93.16,93.42,19176.0,93.58,93.68,93.16,93.42,19176.0
2021-08-17 10:10:00,93.38,93.85,93.2,93.78,22438.0,93.38,93.85,93.2,93.78,22438.0
2021-08-17 10:15:00,93.77,93.79,93.3,93.56,16479.0,93.77,93.79,93.3,93.56,16479.0
2021-08-17 10:20:00,93.53,93.8,93.5,93.64,13796.0,93.53,93.8,93.5,93.64,13796.0
2021-08-17 10:25:00,93.63,94.09,93.63,93.92,26902.0,93.63,94.09,93.63,93.92,26902.0
2021-08-17 10:30:00,93.81,94.28,93.55,94.28,43847.0,93.81,94.28,93.55,94.28,43847.0
2021-08-17 10:35:00,94.28,94.51,94.16,94.51,12670.0,94.28,94.51,94.16,94.51,12670.0
2021-08-17 10:40:00,94.48,94.71,94.44,94.56,7999.0,94.48,94.71,94.44,94.56,7999.0
2021-08-17 10:45:00,94.49,94.53,94.29,94.35,8786.0,94.49,94.53,94.29,94.35,8786.0
2021-08-17 10:50:00,94.29,94.29,93.75,93.75,10929.0,94.29,94.29,93.75,93.75,10929.0
2021-08-17 10:55:00,93.77,93.94,93.58,93.61,10341.0,93.77,93.94,93.58,93.61,10341.0
2021-08-17 11:00:00,93.58,93.63,93.32,93.32,13736.0,93.58,93.63,93.32,93.32,13736.0
2021-08-17 11:05:00,93.36,93.54,93.22,93.5,11837.0,93.36,93.54,93.22,93.5,11837.0
2021-08-17 11:10:00,93.38,93.38,92.93,92.96,22584.0,93.38,93.38,92.93,92.96,22584.0
2021-08-17 11:15:00,93.08,93.09,92.84,92.91,11109.0,93.08,93.09,92.84,92.91,11109.0
2021-08-17 11:20:00,92.83,92.91,92.65,92.75,10423.0,92.83,92.91,92.65,92.75,10423.0
2021-08-17 11:25:00,92.72,92.73,92.5,92.5,11123.0,92.72,92.73,92.5,92.5,11123.0
2021-08-17 11:30:00,92.53,92.69,92.41,92.68,12865.0,92.53,92.69,92.41,92.68,12865.0
2021-08-17 11:35:00,92.69,92.77,92.51,92.51,12022.0,92.69,92.77,92.51,92.51,12022.0
2021-08-17 11:40:00,92.54,92.74,92.51,92.68,16993.0,92.54,92.74,92.51,92.68,16993.0
2021-08-17 11:45:00,92.7,92.81,92.65,92.73,5610.0,92.7,92.81,92.65,92.73,5610.0
2021-08-17 11:50:00,92.77,92.9,92.73,92.88,6555.0,92.77,92.9,92.73,92.88,6555.0
2021-08-17 11:55:00,92.85,92.9,92.51,92.62,10632.0,92.85,92.9,92.51,92.62,10632.0
2021-08-17 12:00:00,92.62,92.71,92.49,92.62,12265.0,92.62,92.71,92.49,92.62,12265.0
2021-08-17 12:05:00,92.62,92.81,92.6,92.72,9982.0,92.62,92.81,92.6,92.72,9982.0
2021-08-17 12:10:00,92.69,92.71,92.51,92.64,11118.0,92.69,92.71,92.51,92.64,11118.0
2021-08-17 12:15:00,92.62,92.66,92.42,92.42,9682.0,92.62,92.66,92.42,92.42,9682.0
2021-08-17 12:20:00,92.41,92.46,92.27,92.43,18689.0,92.41,92.46,92.27,92.43,18689.0
2021-08-17 12:25:00,92.43,92.53,92.42,92.5,6588.0,92.43,92.53,92.42,92.5,6588.0
2021-08-17 12:30:00,92.53,92.65,92.39,92.54,19327.0,92.53,92.65,92.39,92.54,19327.0
2021-08-17 12:35:00,92.56,92.79,92.56,92.66,7105.0,92.56,92.79,92.56,92.66,7105.0
2021-08-17 12:40:00,92.65,92.74,92.59,92.7,6823.0,92.65,92.74,92.59,92.7,6823.0
2021-08-17 12:45:00,92.74,93.71,92.38,92.57,126916.0,92.74,93.71,92.38,92.57,126916.0
2021-08-17 12:50:00,92.49,92.63,92.18,92.34,25437.0,92.49,92.63,92.18,92.34,25437.0
2021-08-17 12:55:00,92.3,92.33,91.75,91.82,15117.0,92.3,92.33,91.75,91.82,15117.0
2021-08-17 13:00:00,91.8,92.14,91.75,92.05,23046.0,91.8,92.14,91.75,92.05,23046.0
2021-08-17 13:05:00,92.12,92.37,91.93,92.31,6776.0,92.12,92.37,91.93,92.31,6776.0
2021-08-17 13:10:00,92.28,92.5,92.25,92.44,5217.0,92.28,92.5,92.25,92.44,5217.0
2021-08-17 13:15:00,92.42,92.52,92.36,92.4,6297.0,92.42,92.52,92.36,92.4,6297.0
2021-08-17 13:20:00,92.43,92.47,92.25,92.29,4665.0,92.43,92.47,92.25,92.29,4665.0
2021-08-17 13:25:00,92.29,92.48,92.23,92.48,8906.0,92.29,92.48,92.23,92.48,8906.0
2021-08-17 13:30:00,92.48,92.53,92.38,92.48,7500.0,92.48,92.53,92.38,92.48,7500.0
2021-08-17 13:35:00,92.43,92.52,92.33,92.37,9178.0,92.43,92.52,92.33,92.37,9178.0
2021-08-17 13:40:00,92.37,92.47,92.36,92.43,4364.0,92.37,92.47,92.36,92.43,4364.0
2021-08-17 13:45:00,92.39,92.4,92.24,92.26,5005.0,92.39,92.4,92.24,92.26,5005.0
2021-08-17 13:50:00,92.25,92.47,92.21,92.34,9179.0,92.25,92.47,92.21,92.34,9179.0
2021-08-17 13:55:00,92.35,92.58,92.34,92.58,5894.0,92.35,92.58,92.34,92.58,5894.0
2021-08-17 14:00:00,92.63,92.89,92.62,92.86,5893.0,92.63,92.89,92.62,92.86,5893.0
2021-08-17 14:05:00,92.8,92.92,92.73,92.78,9471.0,92.8,92.92,92.73,92.78,9471.0
2021-08-17 14:10:00,92.78,92.85,92.75,92.84,3700.0,92.78,92.85,92.75,92.84,3700.0
2021-08-17 14:15:00,92.83,92.97,92.83,92.91,7558.0,92.83,92.97,92.83,92.91,7558.0
2021-08-17 14:20:00,92.9,92.97,92.78,92.89,5882.0,92.9,92.97,92.78,92.89,5882.0
2021-08-17 14:25:00,92.86,92.92,92.73,92.83,10209.0,92.86,92.92,92.73,92.83,10209.0
2021-08-17 14:30:00,92.81,92.94,92.75,92.82,10400.0,92.81,92.94,92.75,92.82,10400.0
2021-08-17 14:35:00,92.81,92.82,92.64,92.72,11505.0,92.81,92.82,92.64,92.72,11505.0
2021-08-17 14:40:00,92.7,92.83,92.67,92.83,5357.0,92.7,92.83,92.67,92.83,5357.0
2021-08-17 14:45:00,92.79,93.0,92.73,92.99,6837.0,92.79,93.0,92.73,92.99,6837.0
2021-08-17 14:50:00,92.91,93.05,92.85,92.85,5667.0,92.91,93.05,92.85,92.85,5667.0
2021-08-17 14:55:00,92.9,93.26,92.9,93.25,9584.0,92.9,93.26,92.9,93.25,9584.0
2021-08-17 15:00:00,93.23,93.25,93.14,93.22,4701.0,93.23,93.25,93.14,93.22,4701.0
2021-08-17 15:05:00,93.17,93.27,93.11,93.25,6365.0,93.17,93.27,93.11,93.25,6365.0
2021-08-17 15:10:00,93.24,93.3,93.06,93.06,10687.0,93.24,93.3,93.06,93.06,10687.0
2021-08-17 15:15:00,93.08,93.19,93.08,93.19,7430.0,93.08,93.19,93.08,93.19,7430.0
2021-08-17 15:20:00,93.15,93.18,93.05,93.07,9592.0,93.15,93.18,93.05,93.07,9592.0
2021-08-17 15:25:00,93.11,93.36,93.11,93.3,11134.0,93.11,93.36,93.11,93.3,11134.0
2021-08-17 15:30:00,93.33,93.38,93.25,93.36,12765.0,93.33,93.38,93.25,93.36,12765.0
2021-08-17 15:35:00,93.33,93.47,93.27,93.28,19977.0,93.33,93.47,93.27,93.28,19977.0
2021-08-17 15:40:00,93.28,93.35,93.18,93.28,20975.0,93.28,93.35,93.18,93.28,20975.0
2021-08-17 15:45:00,93.27,93.27,93.06,93.18,18546.0,93.27,93.27,93.06,93.18,18546.0
2021-08-17 15:50:00,93.17,93.4,93.16,93.35,26990.0,93.17,93.4,93.16,93.35,26990.0
2021-08-17 15:55:00,93.36,93.57,93.35,93.55,43691.0,93.36,93.57,93.35,93.55,43691.0
2021-08-18 09:30:00,93.77,94.38,93.42,93.59,32287.0,93.77,94.38,93.42,93.59,32287.0
2021-08-18 09:35:00,93.65,93.84,93.48,93.51,5536.0,93.65,93.84,93.48,93.51,5536.0
2021-08-18 09:40:00,93.53,93.84,93.23,93.24,7031.0,93.53,93.84,93.23,93.24,7031.0
2021-08-18 09:45:00,93.24,93.44,93.12,93.33,12328.0,93.24,93.44,93.12,93.33,12328.0
2021-08-18 09:50:00,93.33,93.77,93.17,93.74,9768.0,93.33,93.77,93.17,93.74,9768.0
2021-08-18 09:55:00,93.78,94.08,93.59,94.01,5146.0,93.78,94.08,93.59,94.01,5146.0
2021-08-18 10:00:00,94.01,94.06,93.55,93.7,9878.0,94.01,94.06,93.55,93.7,9878.0
2021-08-18 10:05:00,93.81,94.46,93.74,94.12,13002.0,93.81,94.46,93.74,94.12,13002.0
2021-08-18 10:10:00,94.14,94.2,93.79,93.99,7287.0,94.14,94.2,93.79,93.99,7287.0
2021-08-18 10:15:00,94.01,94.03,93.83,94.02,3614.0,94.01,94.03,93.83,94.02,3614.0
2021-08-18 10:20:00,94.01,94.18,94.01,94.18,4246.0,94.01,94.18,94.01,94.18,4246.0
2021-08-18 10:25:00,94.14,94.22,93.98,94.14,6582.0,94.14,94.22,93.98,94.14,6582.0
2021-08-18 10:30:00,94.14,94.35,94.14,94.3,4560.0,94.14,94.35,94.14,94.3,4560.0
2021-08-18 10:35:00,94.4,94.71,94.37,94.59,6328.0,94.4,94.71,94.37,94.59,6328.0
2021-08-18 10:40:00,94.52,94.64,94.41,94.58,7569.0,94.52,94.64,94.41,94.58,7569.0
2021-08-18 10:45:00,94.54,94.77,94.42,94.7,4304.0,94.54,94.77,94.42,94.7,4304.0
2021-08-18 10:50:00,94.75,94.89,94.68,94.8,7548.0,94.75,94.89,94.68,94.8,7548.0
2021-08-18 10:55:00,94.83,95.39,94.77,95.3,17779.0,94.83,95.39,94.77,95.3,17779.0
2021-08-18 11:00:00,95.23,95.23,94.65,94.71,7888.0,95.23,95.23,94.65,94.71,7888.0
2021-08-18 11:05:00,94.72,94.8,94.52,94.61,5894.0,94.72,94.8,94.52,94.61,5894.0
2021-08-18 11:10:00,94.65,94.66,94.32,94.44,4969.0,94.65,94.66,94.32,94.44,4969.0
2021-08-18 11:15:00,94.36,94.36,94.1,94.18,6064.0,94.36,94.36,94.1,94.18,6064.0
2021-08-18 11:20:00,94.22,94.49,94.22,94.39,8388.0,94.22,94.49,94.22,94.39,8388.0
2021-08-18 11:25:00,94.38,94.44,94.27,94.38,6295.0,94.38,94.44,94.27,94.38,6295.0
2021-08-18 11:30:00,94.32,94.52,94.28,94.34,5028.0,94.32,94.52,94.28,94.34,5028.0
2021-08-18 11:35:00,94.39,94.43,94.21,94.35,5024.0,94.39,94.43,94.21,94.35,5024.0
2021-08-18 11:40:00,94.33,94.45,94.21,94.25,7268.0,94.33,94.45,94.21,94.25,7268.0
2021-08-18 11:45:00,94.29,94.29,94.15,94.2,7172.0,94.29,94.29,94.15,94.2,7172.0
2021-08-18 11:50:00,94.28,94.28,93.96,94.1,11435.0,94.28,94.28,93.96,94.1,11435.0
2021-08-18 11:55:00,94.08,94.33,94.03,94.14,5532.0,94.08,94.33,94.03,94.14,5532.0
2021-08-18 12:00:00,94.16,94.3,94.15,94.23,6076.0,94.16,94.3,94.15,94.23,6076.0
2021-08-18 12:05:00,94.23,94.23,94.09,94.14,6500.0,94.23,94.23,94.09,94.14,6500.0
2021-08-18 12:10:00,94.13,94.13,93.97,93.97,6873.0,94.13,94.13,93.97,93.97,6873.0
2021-08-18 12:15:00,93.96,94.08,93.87,94.05,3959.0,93.96,94.08,93.87,94.05,3959.0
2021-08-18 12:20:00,94.05,94.07,93.99,94.04,4048.0,94.05,94.07,93.99,94.04,4048.0
2021-08-18 12:25:00,93.99,94.23,93.9,94.17,7068.0,93.99,94.23,93.9,94.17,7068.0
2021-08-18 12:30:00,94.2,94.5,94.2,94.48,6262.0,94.2,94.5,94.2,94.48,6262.0
2021-08-18 12:35:00,94.42,94.47,94.35,94.47,5086.0,94.42,94.47,94.35,94.47,5086.0
2021-08-18 12:40:00,94.46,94.5,94.41,94.44,4330.0,94.46,94.5,94.41,94.44,4330.0
2021-08-18 12:45:00,94.46,94.49,94.35,94.37,4693.0,94.46,94.49,94.35,94.37,4693.0
2021-08-18 12:50:00,94.37,94.57,94.36,94.54,1800.0,94.37,94.57,94.36,94.54,1800.0
2021-08-18 12:55:00,94.54,94.61,94.47,94.55,4727.0,94.54,94.61,94.47,94.55,4727.0
2021-08-18 13:00:00,94.54,94.59,94.49,94.56,4782.0,94.54,94.59,94.49,94.56,4782.0
2021-08-18 13:05:00,94.59,94.72,94.58,94.72,4499.0,94.59,94.72,94.58,94.72,4499.0
2021-08-18 13:10:00,94.78,94.83,94.69,94.72,4480.0,94.78,94.83,94.69,94.72,4480.0
2021-08-18 13:15:00,94.7,94.84,94.68,94.7,5896.0,94.7,94.84,94.68,94.7,5896.0
2021-08-18 13:20:00,94.7,94.7,94.58,94.61,2687.0,94.7,94.7,94.58,94.61,2687.0
2021-08-18 13:25:00,94.61,94.73,94.58,94.73,5457.0,94.61,94.73,94.58,94.73,5457.0
2021-08-18 13:30:00,94.73,94.77,94.67,94.72,6929.0,94.73,94.77,94.67,94.72,6929.0
2021-08-18 13:35:00,94.73,94.77,94.69,94.77,4288.0,94.73,94.77,94.69,94.77,4288.0
2021-08-18 13:40:00,94.79,94.86,94.75,94.79,7222.0,94.79,94.86,94.75,94.79,7222.0
2021-08-18 13:45:00,94.75,94.78,94.64,94.71,5761.0,94.75,94.78,94.64,94.71,5761.0
2021-08-18 13:50:00,94.68,94.75,94.64,94.65,4995.0,94.68,94.75,94.64,94.65,4995.0
2021-08-18 13:55:00,94.63,94.76,94.57,94.62,24386.0,94.63,94.76,94.57,94.62,24386.0
2021-08-18 14:00:00,94.63,95.0,94.62,95.0,16953.0,94.63,95.0,94.62,95.0,16953.0
2021-08-18 14:05:00,95.0,95.03,94.86,94.97,6965.0,95.0,95.03,94.86,94.97,6965.0
2021-08-18 14:10:00,95.01,95.11,94.41,94.6,17112.0,95.01,95.11,94.41,94.6,17112.0
2021-08-18 14:15:00,94.62,94.71,94.45,94.71,16723.0,94.62,94.71,94.45,94.71,16723.0
2021-08-18 14:20:00,94.73,94.97,94.72,94.95,18880.0,94.73,94.97,94.72,94.95,18880.0
2021-08-18 14:25:00,94.92,94.94,94.81,94.93,14720.0,94.92,94.94,94.81,94.93,14720.0
2021-08-18 14:30:00,94.97,95.04,94.91,94.92,4977.0,94.97,95.04,94.91,94.92,4977.0
2021-08-18 14:35:00,94.91,94.92,94.8,94.81,5197.0,94.91,94.92,94.8,94.81,5197.0
2021-08-18 14:40:00,94.83,94.85,94.71,94.81,5748.0,94.83,94.85,94.71,94.81,5748.0
2021-08-18 14:45:00,94.77,94.93,94.68,94.87,12734.0,94.77,94.93,94.68,94.87,12734.0
2021-08-18 14:50:00,94.84,95.0,94.84,95.0,4368.0,94.84,95.0,94.84,95.0,4368.0
2021-08-18 14:55:00,94.99,95.06,94.95,95.05,5676.0,94.99,95.06,94.95,95.05,5676.0
2021-08-18 15:00:00,95.01,95.03,94.84,94.88,7276.0,95.01,95.03,94.84,94.88,7276.0
2021-08-18 15:05:00,94.92,94.92,94.8,94.8,7528.0,94.92,94.92,94.8,94.8,7528.0
2021-08-18 15:10:00,94.83,94.96,94.77,94.89,17382.0,94.83,94.96,94.77,94.89,17382.0
2021-08-18 15:15:00,94.87,94.91,94.77,94.82,8024.0,94.87,94.91,94.77,94.82,8024.0
2021-08-18 15:20:00,94.81,94.95,94.8,94.82,15136.0,94.81,94.95,94.8,94.82,15136.0
2021-08-18 15:25:00,94.83,94.85,94.61,94.68,18106.0,94.83,94.85,94.61,94.68,18106.0
2021-08-18 15:30:00,94.65,94.65,94.38,94.38,31307.0,94.65,94.65,94.38,94.38,31307.0
2021-08-18 15:35:00,94.42,94.46,94.17,94.2,44886.0,94.42,94.46,94.17,94.2,44886.0
2021-08-18 15:40:00,94.2,94.29,94.03,94.05,16604.0,94.2,94.29,94.03,94.05,16604.0
2021-08-18 15:45:00,94.07,94.08,93.76,93.79,17737.0,94.07,94.08,93.76,93.79,17737.0
2021-08-18 15:50:00,93.82,93.84,93.62,93.62,25039.0,93.82,93.84,93.62,93.62,25039.0
2021-08-18 15:55:00,93.65,93.72,93.59,93.66,58268.0,93.65,93.72,93.59,93.66,58268.0
2021-08-19 09:30:00,91.56,92.31,91.4,91.76,46839.0,91.56,92.31,91.4,91.76,46839.0
2021-08-19 09:35:00,91.71,92.2,91.62,91.81,24840.0,91.71,92.2,91.62,91.81,24840.0
2021-08-19 09:40:00,91.83,91.94,91.65,91.68,6525.0,91.83,91.94,91.65,91.68,6525.0
2021-08-19 09:45:00,91.83,92.84,91.83,92.4,8541.0,91.83,92.84,91.83,92.4,8541.0
2021-08-19 09:50:00,92.29,92.77,92.29,92.77,5175.0,92.29,92.77,92.29,92.77,5175.0
2021-08-19 09:55:00,92.7,92.73,92.22,92.34,10771.0,92.7,92.73,92.22,92.34,10771.0
2021-08-19 10:00:00,92.3,92.68,92.25,92.6,13571.0,92.3,92.68,92.25,92.6,13571.0
2021-08-19 10:05:00,92.61,92.86,92.42,92.86,7261.0,92.61,92.86,92.42,92.86,7261.0
2021-08-19 10:10:00,92.86,93.09,92.64,92.87,11237.0,92.86,93.09,92.64,92.87,11237.0
2021-08-19 10:15:00,92.94,93.34,92.78,93.07,4701.0,92.94,93.34,92.78,93.07,4701.0
2021-08-19 10:20:00,93.03,93.05,92.6,92.66,11950.0,93.03,93.05,92.6,92.66,11950.0
2021-08-19 10:25:00,92.56,92.75,92.41,92.67,6007.0,92.56,92.75,92.41,92.67,6007.0
2021-08-19 10:30:00,92.75,92.76,92.06,92.13,10469.0,92.75,92.76,92.06,92.13,10469.0
2021-08-19 10:35:00,92.06,92.21,91.84,91.95,17092.0,92.06,92.21,91.84,91.95,17092.0
2021-08-19 10:40:00,92.12,92.26,92.0,92.03,10812.0,92.12,92.26,92.0,92.03,10812.0
2021-08-19 10:45:00,91.99,92.11,91.94,92.06,7893.0,91.99,92.11,91.94,92.06,7893.0
2021-08-19 10:50:00,92.05,92.59,92.05,92.48,10919.0,92.05,92.59,92.05,92.48,10919.0
2021-08-19 10:55:00,92.77,92.77,92.54,92.61,7084.0,92.77,92.77,92.54,92.61,7084.0
2021-08-19 11:00:00,92.66,92.67,92.49,92.5,3150.0,92.66,92.67,92.49,92.5,3150.0
2021-08-19 11:05:00,92.57,92.68,92.27,92.3,2937.0,92.57,92.68,92.27,92.3,2937.0
2021-08-19 11:10:00,92.3,92.47,92.22,92.36,5635.0,92.3,92.47,92.22,92.36,5635.0
2021-08-19 11:15:00,92.45,92.72,92.44,92.72,4888.0,92.45,92.72,92.44,92.72,4888.0
2021-08-19 11:20:00,92.67,92.69,92.53,92.6,4955.0,92.67,92.69,92.53,92.6,4955.0
2021-08-19 11:25:00,92.66,92.66,92.32,92.45,3631.0,92.66,92.66,92.32,92.45,3631.0
2021-08-19 11:30:00,92.45,92.76,92.41,92.76,8556.0,92.45,92.76,92.41,92.76,8556.0
2021-08-19 11:35:00,92.69,92.85,92.68,92.79,3806.0,92.69,92.85,92.68,92.79,3806.0
2021-08-19 11:40:00,92.78,93.01,92.78,93.01,4704.0,92.78,93.01,92.78,93.01,4704.0
2021-08-19 11:45:00,93.02,93.38,93.02,93.28,6434.0,93.02,93.38,93.02,93.28,6434.0
2021-08-19 11:50:00,93.28,93.28,93.04,93.04,2158.0,93.28,93.28,93.04,93.04,2158.0
2021-08-19 11:55:00,93.12,93.23,93.05,93.2,4167.0,93.12,93.23,93.05,93.2,4167.0
2021-08-19 12:00:00,93.2,93.33,93.19,93.23,1684.0,93.2,93.33,93.19,93.23,1684.0
2021-08-19 12:05:00,93.23,93.23,92.78,92.78,3578.0,93.23,93.23,92.78,92.78,3578.0
2021-08-19 12:10:00,92.85,93.13,92.85,93.04,6339.0,92.85,93.13,92.85,93.04,6339.0
2021-08-19 12:15:00,92.95,92.95,92.79,92.89,6513.0,92.95,92.95,92.79,92.89,6513.0
2021-08-19 12:20:00,92.91,92.91,92.68,92.73,2525.0,92.91,92.91,92.68,92.73,2525.0
2021-08-19 12:25:00,92.74,92.77,92.55,92.61,4318.0,92.74,92.77,92.55,92.61,4318.0
2021-08-19 12:30:00,92.66,92.96,92.59,92.96,2980.0,92.66,92.96,92.59,92.96,2980.0
2021-08-19 12:35:00,92.89,93.03,92.73,92.97,2440.0,92.89,93.03,92.73,92.97,2440.0
2021-08-19 12:40:00,93.03,93.09,92.89,92.9,2200.0,93.03,93.09,92.89,92.9,2200.0
2021-08-19 12:45:00,92.9,93.0,92.89,92.9,2949.0,92.9,93.0,92.89,92.9,2949.0
2021-08-19 12:50:00,92.92,93.05,92.9,93.05,2703.0,92.92,93.05,92.9,93.05,2703.0
2021-08-19 12:55:00,93.06,93.35,93.06,93.32,6014.0,93.06,93.35,93.06,93.32,6014.0
2021-08-19 13:00:00,93.31,93.32,92.94,92.94,1500.0,93.31,93.32,92.94,92.94,1500.0
2021-08-19 13:05:00,92.99,92.99,92.92,92.96,1600.0,92.99,92.99,92.92,92.96,1600.0
2021-08-19 13:10:00,92.96,93.08,92.94,93.06,1252.0,92.96,93.08,92.94,93.06,1252.0
2021-08-19 13:15:00,93.14,93.14,92.99,93.06,2600.0,93.14,93.14,92.99,93.06,2600.0
2021-08-19 13:20:00,93.13,93.13,92.99,93.04,2523.0,93.13,93.13,92.99,93.04,2523.0
2021-08-19 13:25:00,92.97,93.07,92.92,92.98,4010.0,92.97,93.07,92.92,92.98,4010.0
2021-08-19 13:30:00,92.95,93.02,92.91,92.98,2725.0,92.95,93.02,92.91,92.98,2725.0
2021-08-19 13:35:00,92.96,93.11,92.9,93.04,2400.0,92.96,93.11,92.9,93.04,2400.0
2021-08-19 13:40:00,93.06,93.27,93.06,93.27,3581.0,93.06,93.27,93.06,93.27,3581.0
2021-08-19 13:45:00,93.22,93.33,93.22,93.27,2923.0,93.22,93.33,93.22,93.27,2923.0
2021-08-19 13:50:00,93.26,93.28,93.18,93.23,2265.0,93.26,93.28,93.18,93.23,2265.0
2021-08-19 13:55:00,93.22,93.22,93.07,93.12,1988.0,93.22,93.22,93.07,93.12,1988.0
2021-08-19 14:00:00,93.1,93.19,92.99,92.99,2368.0,93.1,93.19,92.99,92.99,2368.0
2021-08-19 14:05:00,93.04,93.08,92.97,93.06,2565.0,93.04,93.08,92.97,93.06,2565.0
2021-08-19 14:10:00,92.95,93.21,92.95,93.13,2300.0,92.95,93.21,92.95,93.13,2300.0
2021-08-19 14:15:00,92.98,93.06,92.93,92.98,2650.0,92.98,93.06,92.93,92.98,2650.0
2021-08-19 14:20:00,92.99,93.24,92.96,93.23,5128.0,92.99,93.24,92.96,93.23,5128.0
2021-08-19 14:25:00,93.18,93.34,92.94,92.97,3200.0,93.18,93.34,92.94,92.97,3200.0
2021-08-19 14:30:00,92.87,93.1,92.78,93.07,3910.0,92.87,93.1,92.78,93.07,3910.0
2021-08-19 14:35:00,93.07,93.21,93.02,93.06,5371.0,93.07,93.21,93.02,93.06,5371.0
2021-08-19 14:40:00,93.09,93.15,92.97,93.07,6275.0,93.09,93.15,92.97,93.07,6275.0
2021-08-19 14:45:00,93.06,93.06,92.92,92.95,7331.0,93.06,93.06,92.92,92.95,7331.0
2021-08-19 14:50:00,92.88,93.07,92.65,93.04,10324.0,92.88,93.07,92.65,93.04,10324.0
2021-08-19 14:55:00,92.98,93.04,92.95,92.98,2750.0,92.98,93.04,92.95,92.98,2750.0
2021-08-19 15:00:00,93.0,93.25,93.0,93.17,6356.0,93.0,93.25,93.0,93.17,6356.0
2021-08-19 15:05:00,93.15,93.16,93.08,93.15,3861.0,93.15,93.16,93.08,93.15,3861.0
2021-08-19 15:10:00,93.11,93.14,92.96,92.97,2000.0,93.11,93.14,92.96,92.97,2000.0
2021-08-19 15:15:00,93.02,93.12,92.98,92.98,2823.0,93.02,93.12,92.98,92.98,2823.0
2021-08-19 15:20:00,93.04,93.04,92.92,92.98,4356.0,93.04,93.04,92.92,92.98,4356.0
2021-08-19 15:25:00,93.02,93.16,92.99,93.15,4879.0,93.02,93.16,92.99,93.15,4879.0
2021-08-19 15:30:00,93.1,93.16,93.03,93.15,5211.0,93.1,93.16,93.03,93.15,5211.0
2021-08-19 15:35:00,93.14,93.22,93.05,93.08,5014.0,93.14,93.22,93.05,93.08,5014.0
2021-08-19 15:40:00,93.1,93.13,92.96,93.11,10372.0,93.1,93.13,92.96,93.11,10372.0
2021-08-19 15:45:00,93.11,93.11,92.89,92.89,12081.0,93.11,93.11,92.89,92.89,12081.0
2021-08-19 15:50:00,92.95,93.09,92.8,92.92,24540.0,92.95,93.09,92.8,92.92,24540.0
2021-08-19 15:55:00,92.91,93.0,92.83,92.92,38674.0,92.91,93.0,92.83,92.92,38674.0
2021-08-20 09:30:00,92.99,93.33,92.41,93.01,18767.0,92.99,93.33,92.41,93.01,18767.0
2021-08-20 09:35:00,93.08,93.98,93.07,93.92,8434.0,93.08,93.98,93.07,93.92,8434.0
2021-08-20 09:40:00,93.92,94.71,93.8,94.53,10064.0,93.92,94.71,93.8,94.53,10064.0
2021-08-20 09:45:00,94.48,94.5,94.0,94.0,4718.0,94.48,94.5,94.0,94.0,4718.0
2021-08-20 09:50:00,94.03,94.12,93.82,94.07,6120.0,94.03,94.12,93.82,94.07,6120.0
2021-08-20 09:55:00,94.09,94.34,94.06,94.24,5392.0,94.09,94.34,94.06,94.24,5392.0
2021-08-20 10:00:00,94.31,94.47,94.18,94.3,12336.0,94.31,94.47,94.18,94.3,12336.0
2021-08-20 10:05:00,94.23,94.54,94.12,94.4,3536.0,94.23,94.54,94.12,94.4,3536.0
2021-08-20 10:10:00,94.41,94.51,94.14,94.37,4539.0,94.41,94.51,94.14,94.37,4539.0
2021-08-20 10:15:00,94.49,94.68,94.42,94.48,2014.0,94.49,94.68,94.42,94.48,2014.0
2021-08-20 10:20:00,94.43,94.44,94.18,94.23,5265.0,94.43,94.44,94.18,94.23,5265.0
2021-08-20 10:25:00,94.24,94.24,93.83,93.93,9674.0,94.24,94.24,93.83,93.93,9674.0
2021-08-20 10:30:00,93.93,94.31,93.92,94.3,10330.0,93.93,94.31,93.92,94.3,10330.0
2021-08-20 10:35:00,94.29,94.57,94.28,94.45,5138.0,94.29,94.57,94.28,94.45,5138.0
2021-08-20 10:40:00,94.34,94.45,94.3,94.39,3574.0,94.34,94.45,94.3,94.39,3574.0
2021-08-20 10:45:00,94.34,94.5,94.31,94.5,2294.0,94.34,94.5,94.31,94.5,2294.0
2021-08-20 10:50:00,94.56,94.6,94.21,94.26,3196.0,94.56,94.6,94.21,94.26,3196.0
2021-08-20 10:55:00,94.29,94.44,94.28,94.34,4138.0,94.29,94.44,94.28,94.34,4138.0
2021-08-20 11:00:00,94.28,94.32,94.06,94.06,2401.0,94.28,94.32,94.06,94.06,2401.0
2021-08-20 11:05:00,94.04,94.23,94.04,94.23,2299.0,94.04,94.23,94.04,94.23,2299.0
2021-08-20 11:10:00,94.32,94.44,94.2,94.2,3203.0,94.32,94.44,94.2,94.2,3203.0
2021-08-20 11:15:00,94.19,94.24,93.99,94.12,4155.0,94.19,94.24,93.99,94.12,4155.0
2021-08-20 11:20:00,94.13,94.2,93.99,93.99,2884.0,94.13,94.2,93.99,93.99,2884.0
2021-08-20 11:25:00,94.0,94.04,93.9,93.97,3800.0,94.0,94.04,93.9,93.97,3800.0
2021-08-20 11:30:00,93.95,94.01,93.88,94.0,5153.0,93.95,94.01,93.88,94.0,5153.0
2021-08-20 11:35:00,94.01,94.01,93.9,93.97,1835.0,94.01,94.01,93.9,93.97,1835.0
2021-08-20 11:40:00,93.77,93.81,93.6,93.64,1889.0,93.77,93.81,93.6,93.64,1889.0
2021-08-20 11:45:00,93.65,93.69,93.52,93.58,2610.0,93.65,93.69,93.52,93.58,2610.0
2021-08-20 11:50:00,93.51,93.54,93.45,93.45,1622.0,93.51,93.54,93.45,93.45,1622.0
2021-08-20 11:55:00,93.46,93.55,93.39,93.51,2865.0,93.46,93.55,93.39,93.51,2865.0
2021-08-20 12:00:00,93.54,93.65,93.51,93.63,2166.0,93.54,93.65,93.51,93.63,2166.0
2021-08-20 12:05:00,93.6,93.7,93.55,93.61,4091.0,93.6,93.7,93.55,93.61,4091.0
2021-08-20 12:10:00,93.57,93.57,93.45,93.51,919.0,93.57,93.57,93.45,93.51,919.0
2021-08-20 12:15:00,93.45,93.64,93.45,93.57,4217.0,93.45,93.64,93.45,93.57,4217.0
2021-08-20 12:20:00,93.56,93.61,93.49,93.61,3349.0,93.56,93.61,93.49,93.61,3349.0
2021-08-20 12:25:00,93.64,93.77,93.64,93.69,1930.0,93.64,93.77,93.64,93.69,1930.0
2021-08-20 12:30:00,93.75,93.85,93.74,93.85,1500.0,93.75,93.85,93.74,93.85,1500.0
2021-08-20 12:35:00,93.89,93.98,93.87,93.93,1000.0,93.89,93.98,93.87,93.93,1000.0
2021-08-20 12:40:00,93.95,94.12,93.93,93.97,1900.0,93.95,94.12,93.93,93.97,1900.0
2021-08-20 12:45:00,93.98,94.07,93.97,93.99,2013.0,93.98,94.07,93.97,93.99,2013.0
2021-08-20 12:50:00,94.01,94.04,93.97,93.99,700.0,94.01,94.04,93.97,93.99,700.0
2021-08-20 12:55:00,93.93,94.12,93.93,94.05,1000.0,93.93,94.12,93.93,94.05,1000.0
2021-08-20 13:00:00,94.04,94.25,94.04,94.16,4480.0,94.04,94.25,94.04,94.16,4480.0
2021-08-20 13:05:00,94.1,94.16,94.08,94.08,3435.0,94.1,94.16,94.08,94.08,3435.0
2021-08-20 13:10:00,94.09,94.17,94.05,94.15,4100.0,94.09,94.17,94.05,94.15,4100.0
2021-08-20 13:15:00,94.09,94.09,93.98,94.03,2883.0,94.09,94.09,93.98,94.03,2883.0
2021-08-20 13:20:00,94.0,94.0,93.88,93.9,1485.0,94.0,94.0,93.88,93.9,1485.0
2021-08-20 13:25:00,93.87,93.93,93.73,93.92,5410.0,93.87,93.93,93.73,93.92,5410.0
2021-08-20 13:30:00,93.95,94.15,93.93,94.12,4700.0,93.95,94.15,93.93,94.12,4700.0
2021-08-20 13:35:00,94.12,94.19,94.08,94.13,2904.0,94.12,94.19,94.08,94.13,2904.0
2021-08-20 13:40:00,94.15,94.22,94.13,94.13,1911.0,94.15,94.22,94.13,94.13,1911.0
2021-08-20 13:45:00,94.15,94.19,94.12,94.12,2600.0,94.15,94.19,94.12,94.12,2600.0
2021-08-20 13:50:00,94.09,94.15,94.08,94.1,3424.0,94.09,94.15,94.08,94.1,3424.0
2021-08-20 13:55:00,94.11,94.15,94.03,94.11,2192.0,94.11,94.15,94.03,94.11,2192.0
2021-08-20 14:00:00,94.12,94.25,94.12,94.19,8660.0,94.12,94.25,94.12,94.19,8660.0
2021-08-20 14:05:00,94.23,94.36,94.22,94.29,4638.0,94.23,94.36,94.22,94.29,4638.0
2021-08-20 14:10:00,94.31,94.33,94.16,94.18,1783.0,94.31,94.33,94.16,94.18,1783.0
2021-08-20 14:15:00,94.21,94.24,94.15,94.16,2489.0,94.21,94.24,94.15,94.16,2489.0
2021-08-20 14:20:00,94.11,94.18,94.09,94.13,3162.0,94.11,94.18,94.09,94.13,3162.0
2021-08-20 14:25:00,94.12,94.18,94.12,94.17,2397.0,94.12,94.18,94.12,94.17,2397.0
2021-08-20 14:30:00,94.16,94.21,94.13,94.18,2545.0,94.16,94.21,94.13,94.18,2545.0
2021-08-20 14:35:00,94.16,94.4,94.15,94.24,10695.0,94.16,94.4,94.15,94.24,10695.0
2021-08-20 14:40:00,94.21,94.3,94.15,94.22,3654.0,94.21,94.3,94.15,94.22,3654.0
2021-08-20 14:45:00,94.29,94.41,94.28,94.28,2853.0,94.29,94.41,94.28,94.28,2853.0
2021-08-20 14:50:00,94.29,94.29,94.22,94.26,650.0,94.29,94.29,94.22,94.26,650.0
2021-08-20 14:55:00,94.27,94.35,94.27,94.33,2300.0,94.27,94.35,94.27,94.33,2300.0
2021-08-20 15:00:00,94.35,94.39,94.32,94.37,1404.0,94.35,94.39,94.32,94.37,1404.0
2021-08-20 15:05:00,94.34,94.35,94.26,94.35,2197.0,94.34,94.35,94.26,94.35,2197.0
2021-08-20 15:10:00,94.38,94.4,94.3,94.31,3200.0,94.38,94.4,94.3,94.31,3200.0
2021-08-20 15:15:00,94.33,94.39,94.33,94.37,1200.0,94.33,94.39,94.33,94.37,1200.0
2021-08-20 15:20:00,94.37,94.5,94.33,94.48,5738.0,94.37,94.5,94.33,94.48,5738.0
2021-08-20 15:25:00,94.48,94.57,94.47,94.54,3100.0,94.48,94.57,94.47,94.54,3100.0
2021-08-20 15:30:00,94.5,94.63,94.5,94.63,6150.0,94.5,94.63,94.5,94.63,6150.0
2021-08-20 15:35:00,94.62,94.63,94.53,94.57,9260.0,94.62,94.63,94.53,94.57,9260.0
2021-08-20 15:40:00,94.59,94.63,94.54,94.62,16409.0,94.59,94.63,94.54,94.62,16409.0
2021-08-20 15:45:00,94.62,94.68,94.58,94.66,10882.0,94.62,94.68,94.58,94.66,10882.0
2021-08-20 15:50:00,94.67,94.74,94.66,94.68,16836.0,94.67,94.74,94.66,94.68,16836.0
2021-08-20 15:55:00,94.66,94.75,94.52,94.54,56960.0,94.66,94.75,94.52,94.54,56960.0
2021-08-23 09:30:00,95.14,95.68,94.79,95.66,64542.0,95.14,95.68,94.79,95.66,64542.0
2021-08-23 09:35:00,95.67,95.67,94.82,94.82,6802.0,95.67,95.67,94.82,94.82,6802.0
2021-08-23 09:40:00,95.04,95.63,95.01,95.44,7321.0,95.04,95.63,95.01,95.44,7321.0
2021-08-23 09:45:00,95.63,95.98,95.57,95.76,8805.0,95.63,95.98,95.57,95.76,8805.0
2021-08-23 09:50:00,95.73,95.88,95.46,95.62,8487.0,95.73,95.88,95.46,95.62,8487.0
2021-08-23 09:55:00,95.7,95.7,95.4,95.51,15818.0,95.7,95.7,95.4,95.51,15818.0
2021-08-23 10:00:00,95.55,95.63,95.34,95.44,27392.0,95.55,95.63,95.34,95.44,27392.0
2021-08-23 10:05:00,95.41,95.41,95.12,95.13,10168.0,95.41,95.41,95.12,95.13,10168.0
2021-08-23 10:10:00,95.22,95.58,95.2,95.48,13597.0,95.22,95.58,95.2,95.48,13597.0
2021-08-23 10:15:00,95.49,95.89,95.49,95.62,7984.0,95.49,95.89,95.49,95.62,7984.0
2021-08-23 10:20:00,95.61,95.83,95.5,95.56,7293.0,95.61,95.83,95.5,95.56,7293.0
2021-08-23 10:25:00,95.64,95.74,95.19,95.22,7851.0,95.64,95.74,95.19,95.22,7851.0
2021-08-23 10:30:00,95.24,95.3,94.87,94.91,3910.0,95.24,95.3,94.87,94.91,3910.0
2021-08-23 10:35:00,94.95,95.14,94.95,95.13,2155.0,94.95,95.14,94.95,95.13,2155.0
2021-08-23 10:40:00,95.14,95.4,94.87,95.4,6296.0,95.14,95.4,94.87,95.4,6296.0
2021-08-23 10:45:00,95.4,95.51,95.36,95.36,2937.0,95.4,95.51,95.36,95.36,2937.0
2021-08-23 10:50:00,95.34,95.57,95.34,95.42,2650.0,95.34,95.57,95.34,95.42,2650.0
2021-08-23 10:55:00,95.46,95.59,95.44,95.51,2751.0,95.46,95.59,95.44,95.51,2751.0
2021-08-23 11:00:00,95.5,95.5,95.27,95.27,2800.0,95.5,95.5,95.27,95.27,2800.0
2021-08-23 11:05:00,95.25,95.25,95.01,95.11,6322.0,95.25,95.25,95.01,95.11,6322.0
2021-08-23 11:10:00,95.13,95.18,94.88,94.88,3725.0,95.13,95.18,94.88,94.88,3725.0
2021-08-23 11:15:00,94.91,94.92,94.73,94.87,5100.0,94.91,94.92,94.73,94.87,5100.0
2021-08-23 11:20:00,94.87,94.87,94.64,94.75,3350.0,94.87,94.87,94.64,94.75,3350.0
2021-08-23 11:25:00,94.68,94.94,94.62,94.94,3100.0,94.68,94.94,94.62,94.94,3100.0
2021-08-23 11:30:00,94.88,94.94,94.71,94.77,5901.0,94.88,94.94,94.71,94.77,5901.0
2021-08-23 11:35:00,94.74,94.83,94.7,94.75,5750.0,94.74,94.83,94.7,94.75,5750.0
2021-08-23 11:40:00,94.71,94.89,94.7,94.83,3636.0,94.71,94.89,94.7,94.83,3636.0
2021-08-23 11:45:00,94.85,94.91,94.79,94.79,2081.0,94.85,94.91,94.79,94.79,2081.0
2021-08-23 11:50:00,94.9,94.99,94.9,94.91,3780.0,94.9,94.99,94.9,94.91,3780.0
2021-08-23 11:55:00,94.95,95.12,94.9,95.04,4199.0,94.95,95.12,94.9,95.04,4199.0
2021-08-23 12:00:00,95.04,95.18,95.04,95.18,3150.0,95.04,95.18,95.04,95.18,3150.0
2021-08-23 12:05:00,95.14,95.14,95.05,95.06,3718.0,95.14,95.14,95.05,95.06,3718.0
2021-08-23 12:10:00,95.09,95.31,95.07,95.31,1750.0,95.09,95.31,95.07,95.31,1750.0
2021-08-23 12:15:00,95.28,95.31,95.21,95.21,2148.0,95.28,95.31,95.21,95.21,2148.0
2021-08-23 12:20:00,95.23,95.23,95.15,95.2,3600.0,95.23,95.23,95.15,95.2,3600.0
2021-08-23 12:25:00,95.27,95.34,95.23,95.23,2830.0,95.27,95.34,95.23,95.23,2830.0
2021-08-23 12:30:00,95.27,95.27,95.15,95.16,2600.0,95.27,95.27,95.15,95.16,2600.0
2021-08-23 12:35:00,95.18,95.26,95.07,95.09,5008.0,95.18,95.26,95.07,95.09,5008.0
2021-08-23 12:40:00,95.07,95.23,95.02,95.16,2750.0,95.07,95.23,95.02,95.16,2750.0
2021-08-23 12:45:00,95.16,95.17,95.08,95.14,2150.0,95.16,95.17,95.08,95.14,2150.0
2021-08-23 12:50:00,95.1,95.29,95.1,95.29,700.0,95.1,95.29,95.1,95.29,700.0
2021-08-23 12:55:00,95.34,95.37,95.29,95.36,2147.0,95.34,95.37,95.29,95.36,2147.0
2021-08-23 13:00:00,95.36,95.4,95.29,95.4,2018.0,95.36,95.4,95.29,95.4,2018.0
2021-08-23 13:05:00,95.35,95.39,95.34,95.37,1747.0,95.35,95.39,95.34,95.37,1747.0
2021-08-23 13:10:00,95.37,95.66,95.37,95.66,4410.0,95.37,95.66,95.37,95.66,4410.0
2021-08-23 13:15:00,95.66,95.94,95.63,95.91,6310.0,95.66,95.94,95.63,95.91,6310.0
2021-08-23 13:20:00,95.93,95.99,95.83,95.95,7280.0,95.93,95.99,95.83,95.95,7280.0
2021-08-23 13:25:00,95.91,95.99,95.83,95.83,3584.0,95.91,95.99,95.83,95.83,3584.0
2021-08-23 13:30:00,95.82,95.85,95.68,95.7,4175.0,95.82,95.85,95.68,95.7,4175.0
2021-08-23 13:35:00,95.72,95.77,95.65,95.66,4400.0,95.72,95.77,95.65,95.66,4400.0
2021-08-23 13:40:00,95.65,95.93,95.64,95.88,5172.0,95.65,95.93,95.64,95.88,5172.0
2021-08-23 13:45:00,95.89,95.89,95.69,95.69,2406.0,95.89,95.89,95.69,95.69,2406.0
2021-08-23 13:50:00,95.74,95.8,95.74,95.75,2600.0,95.74,95.8,95.74,95.75,2600.0
2021-08-23 13:55:00,95.79,95.85,95.79,95.79,2700.0,95.79,95.85,95.79,95.79,2700.0
2021-08-23 14:00:00,95.83,95.91,95.83,95.86,3250.0,95.83,95.91,95.83,95.86,3250.0
2021-08-23 14:05:00,95.88,95.94,95.86,95.87,1600.0,95.88,95.94,95.86,95.87,1600.0
2021-08-23 14:10:00,95.87,95.87,95.72,95.72,2147.0,95.87,95.87,95.72,95.72,2147.0
2021-08-23 14:15:00,95.74,95.76,95.65,95.7,2807.0,95.74,95.76,95.65,95.7,2807.0
2021-08-23 14:20:00,95.74,95.74,95.63,95.72,4640.0,95.74,95.74,95.63,95.72,4640.0
2021-08-23 14:25:00,95.68,95.69,95.53,95.56,2905.0,95.68,95.69,95.53,95.56,2905.0
2021-08-23 14:30:00,95.59,95.67,95.57,95.67,4550.0,95.59,95.67,95.57,95.67,4550.0
2021-08-23 14:35:00,95.69,95.71,95.65,95.71,1572.0,95.69,95.71,95.65,95.71,1572.0
2021-08-23 14:40:00,95.73,95.8,95.68,95.69,3200.0,95.73,95.8,95.68,95.69,3200.0
2021-08-23 14:45:00,95.7,95.72,95.65,95.66,3900.0,95.7,95.72,95.65,95.66,3900.0
2021-08-23 14:50:00,95.67,95.76,95.64,95.72,961.0,95.67,95.76,95.64,95.72,961.0
2021-08-23 14:55:00,95.76,95.76,95.63,95.66,4197.0,95.76,95.76,95.63,95.66,4197.0
2021-08-23 15:00:00,95.68,95.73,95.63,95.67,2700.0,95.68,95.73,95.63,95.67,2700.0
2021-08-23 15:05:00,95.66,95.66,95.6,95.64,3782.0,95.66,95.66,95.6,95.64,3782.0
2021-08-23 15:10:00,95.65,95.65,95.6,95.64,1900.0,95.65,95.65,95.6,95.64,1900.0
2021-08-23 15:15:00,95.67,95.7,95.64,95.67,1750.0,95.67,95.7,95.64,95.67,1750.0
2021-08-23 15:20:00,95.68,95.87,95.67,95.83,8910.0,95.68,95.87,95.67,95.83,8910.0
2021-08-23 15:25:00,95.84,96.0,95.83,95.94,10419.0,95.84,96.0,95.83,95.94,10419.0
2021-08-23 15:30:00,95.96,96.05,95.95,96.03,22751.0,95.96,96.05,95.95,96.03,22751.0
2021-08-23 15:35:00,96.01,96.06,95.98,95.98,13345.0,96.01,96.06,95.98,95.98,13345.0
2021-08-23 15:40:00,95.98,96.07,95.91,96.05,10020.0,95.98,96.07,95.91,96.05,10020.0
2021-08-23 15:45:00,96.07,96.17,95.95,96.17,13556.0,96.07,96.17,95.95,96.17,13556.0
2021-08-23 15:50:00,96.17,96.23,96.07,96.11,20519.0,96.17,96.23,96.07,96.11,20519.0
2021-08-23 15:55:00,96.11,96.11,95.99,96.09,39947.0,96.11,96.11,95.99,96.09,39947.0
2021-08-24 09:30:00,96.0,96.33,95.48,95.69,35487.0,96.0,96.33,95.48,95.69,35487.0
2021-08-24 09:35:00,95.79,96.64,95.77,96.61,21296.0,95.79,96.64,95.77,96.61,21296.0
2021-08-24 09:40:00,96.71,97.34,96.64,97.22,25692.0,96.71,97.34,96.64,97.22,25692.0
2021-08-24 09:45:00,97.31,97.39,97.11,97.19,12031.0,97.31,97.39,97.11,97.19,12031.0
2021-08-24 09:50:00,97.12,97.55,97.11,97.26,13402.0,97.12,97.55,97.11,97.26,13402.0
2021-08-24 09:55:00,97.2,97.38,97.1,97.27,20941.0,97.2,97.38,97.1,97.27,20941.0
2021-08-24 10:00:00,97.25,97.28,96.86,96.93,22756.0,97.25,97.28,96.86,96.93,22756.0
2021-08-24 10:05:00,96.89,96.94,96.09,96.36,56424.0,96.89,96.94,96.09,96.36,56424.0
2021-08-24 10:10:00,96.32,96.32,96.03,96.11,2467.0,96.32,96.32,96.03,96.11,2467.0
2021-08-24 10:15:00,96.16,96.43,96.16,96.38,3672.0,96.16,96.43,96.16,96.38,3672.0
2021-08-24 10:20:00,96.4,96.42,96.12,96.3,7566.0,96.4,96.42,96.12,96.3,7566.0
2021-08-24 10:25:00,96.31,96.43,96.2,96.2,6300.0,96.31,96.43,96.2,96.2,6300.0
2021-08-24 10:30:00,96.21,96.49,96.13,96.15,8300.0,96.21,96.49,96.13,96.15,8300.0
2021-08-24 10:35:00,96.15,96.2,96.03,96.18,9205.0,96.15,96.2,96.03,96.18,9205.0
2021-08-24 10:40:00,96.15,96.18,96.0,96.05,23965.0,96.15,96.18,96.0,96.05,23965.0
2021-08-24 10:45:00,96.12,96.23,96.06,96.09,4555.0,96.12,96.23,96.06,96.09,4555.0
2021-08-24 10:50:00,96.08,96.3,96.05,96.3,5070.0,96.08,96.3,96.05,96.3,5070.0
2021-08-24 10:55:00,96.29,96.33,96.14,96.14,16391.0,96.29,96.33,96.14,96.14,16391.0
2021-08-24 11:00:00,96.13,96.13,95.83,95.84,15277.0,96.13,96.13,95.83,95.84,15277.0
2021-08-24 11:05:00,95.81,95.93,95.71,95.93,11190.0,95.81,95.93,95.71,95.93,11190.0
2021-08-24 11:10:00,95.9,95.96,95.75,95.87,7830.0,95.9,95.96,95.75,95.87,7830.0
2021-08-24 11:15:00,95.92,95.95,95.77,95.77,3108.0,95.92,95.95,95.77,95.77,3108.0
2021-08-24 11:20:00,95.78,95.81,95.46,95.48,3860.0,95.78,95.81,95.46,95.48,3860.0
2021-08-24 11:25:00,95.5,95.51,95.34,95.45,11042.0,95.5,95.51,95.34,95.45,11042.0
2021-08-24 11:30:00,95.45,95.55,95.36,95.5,2700.0,95.45,95.55,95.36,95.5,2700.0
2021-08-24 11:35:00,95.48,95.55,95.42,95.43,2875.0,95.48,95.55,95.42,95.43,2875.0
2021-08-24 11:40:00,95.41,95.41,95.26,95.3,5909.0,95.41,95.41,95.26,95.3,5909.0
2021-08-24 11:45:00,95.31,95.37,95.2,95.21,3279.0,95.31,95.37,95.2,95.21,3279.0
2021-08-24 11:50:00,95.17,95.27,95.14,95.14,4771.0,95.17,95.27,95.14,95.14,4771.0
2021-08-24 11:55:00,95.13,95.26,95.12,95.21,4165.0,95.13,95.26,95.12,95.21,4165.0
2021-08-24 12:00:00,95.32,95.44,95.32,95.44,1416.0,95.32,95.44,95.32,95.44,1416.0
2021-08-24 12:05:00,95.41,95.41,95.26,95.29,1761.0,95.41,95.41,95.26,95.29,1761.0
2021-08-24 12:10:00,95.26,95.41,95.26,95.41,3995.0,95.26,95.41,95.26,95.41,3995.0
2021-08-24 12:15:00,95.41,95.42,95.33,95.42,2021.0,95.41,95.42,95.33,95.42,2021.0
2021-08-24 12:20:00,95.39,95.39,95.29,95.36,3100.0,95.39,95.39,95.29,95.36,3100.0
2021-08-24 12:25:00,95.41,95.41,95.22,95.22,2226.0,95.41,95.41,95.22,95.22,2226.0
2021-08-24 12:30:00,95.25,95.27,95.21,95.24,2815.0,95.25,95.27,95.21,95.24,2815.0
2021-08-24 12:35:00,95.26,95.32,95.2,95.2,5441.0,95.26,95.32,95.2,95.2,5441.0
2021-08-24 12:40:00,95.21,95.27,95.15,95.27,6660.0,95.21,95.27,95.15,95.27,6660.0
2021-08-24 12:45:00,95.27,95.34,95.13,95.14,4663.0,95.27,95.34,95.13,95.14,4663.0
2021-08-24 12:50:00,95.12,95.15,95.05,95.12,3847.0,95.12,95.15,95.05,95.12,3847.0
2021-08-24 12:55:00,95.14,95.19,95.1,95.1,2045.0,95.14,95.19,95.1,95.1,2045.0
2021-08-24 13:00:00,95.09,95.13,94.99,95.07,2948.0,95.09,95.13,94.99,95.07,2948.0
2021-08-24 13:05:00,95.08,95.1,95.06,95.1,1101.0,95.08,95.1,95.06,95.1,1101.0
2021-08-24 13:10:00,95.05,95.05,94.95,94.97,2503.0,95.05,95.05,94.95,94.97,2503.0
2021-08-24 13:15:00,94.95,94.96,94.87,94.95,3996.0,94.95,94.96,94.87,94.95,3996.0
2021-08-24 13:20:00,94.92,94.93,94.86,94.87,2423.0,94.92,94.93,94.86,94.87,2423.0
2021-08-24 13:25:00,94.87,94.94,94.86,94.93,3350.0,94.87,94.94,94.86,94.93,3350.0
2021-08-24 13:30:00,94.93,95.0,94.93,94.97,3427.0,94.93,95.0,94.93,94.97,3427.0
2021-08-24 13:35:00,94.98,94.99,94.93,94.96,2131.0,94.98,94.99,94.93,94.96,2131.0
2021-08-24 13:40:00,94.98,94.98,94.86,94.86,3150.0,94.98,94.98,94.86,94.86,3150.0
2021-08-24 13:45:00,94.88,94.88,94.74,94.74,3801.0,94.88,94.88,94.74,94.74,3801.0
2021-08-24 13:50:00,94.77,94.8,94.68,94.8,2306.0,94.77,94.8,94.68,94.8,2306.0
2021-08-24 13:55:00,94.81,94.83,94.78,94.8,3789.0,94.81,94.83,94.78,94.8,3789.0
2021-08-24 14:00:00,94.78,94.81,94.69,94.69,3380.0,94.78,94.81,94.69,94.69,3380.0
2021-08-24 14:05:00,94.72,94.78,94.7,94.72,3777.0,94.72,94.78,94.7,94.72,3777.0
2021-08-24 14:10:00,94.75,94.75,94.69,94.72,2027.0,94.75,94.75,94.69,94.72,2027.0
2021-08-24 14:15:00,94.75,94.83,94.75,94.78,5252.0,94.75,94.83,94.75,94.78,5252.0
2021-08-24 14:20:00,94.81,94.85,94.74,94.74,5216.0,94.81,94.85,94.74,94.74,5216.0
2021-08-24 14:25:00,94.71,94.76,94.65,94.76,5010.0,94.71,94.76,94.65,94.76,5010.0
2021-08-24 14:30:00,94.74,94.76,94.68,94.7,4060.0,94.74,94.76,94.68,94.7,4060.0
2021-08-24 14:35:00,94.73,94.76,94.67,94.71,5544.0,94.73,94.76,94.67,94.71,5544.0
2021-08-24 14:40:00,94.71,94.78,94.63,94.65,9062.0,94.71,94.78,94.63,94.65,9062.0
2021-08-24 14:45:00,94.64,94.73,94.62,94.73,7121.0,94.64,94.73,94.62,94.73,7121.0
2021-08-24 14:50:00,94.75,94.82,94.71,94.72,4122.0,94.75,94.82,94.71,94.72,4122.0
2021-08-24 14:55:00,94.71,94.8,94.7,94.78,7446.0,94.71,94.8,94.7,94.78,7446.0
2021-08-24 15:00:00,94.75,94.83,94.75,94.8,3137.0,94.75,94.83,94.75,94.8,3137.0
2021-08-24 15:05:00,94.81,94.81,94.73,94.74,6048.0,94.81,94.81,94.73,94.74,6048.0
2021-08-24 15:10:00,94.72,94.81,94.68,94.79,10387.0,94.72,94.81,94.68,94.79,10387.0
2021-08-24 15:15:00,94.78,94.83,94.76,94.8,3582.0,94.78,94.83,94.76,94.8,3582.0
2021-08-24 15:20:00,94.79,94.8,94.68,94.7,5760.0,94.79,94.8,94.68,94.7,5760.0
2021-08-24 15:25:00,94.71,94.8,94.71,94.8,6268.0,94.71,94.8,94.71,94.8,6268.0
2021-08-24 15:30:00,94.79,94.79,94.66,94.69,5803.0,94.79,94.79,94.66,94.69,5803.0
2021-08-24 15:35:00,94.68,94.68,94.59,94.63,9222.0,94.68,94.68,94.59,94.63,9222.0
2021-08-24 15:40:00,94.62,94.64,94.51,94.52,8177.0,94.62,94.64,94.51,94.52,8177.0
2021-08-24 15:45:00,94.52,94.55,94.44,94.47,10480.0,94.52,94.55,94.44,94.47,10480.0
2021-08-24 15:50:00,94.45,94.55,94.41,94.48,42327.0,94.45,94.55,94.41,94.48,42327.0
2021-08-24 15:55:00,94.47,94.56,94.41,94.51,37440.0,94.47,94.56,94.41,94.51,37440.0
2021-08-25 09:30:00,95.73,95.73,95.04,95.28,35567.0,95.73,95.73,95.04,95.28,35567.0
2021-08-25 09:35:00,95.34,95.5,94.87,94.96,9983.0,95.34,95.5,94.87,94.96,9983.0
2021-08-25 09:40:00,94.96,95.12,94.89,94.97,6696.0,94.96,95.12,94.89,94.97,6696.0
2021-08-25 09:45:00,95.0,95.04,94.67,94.89,3600.0,95.0,95.04,94.67,94.89,3600.0
2021-08-25 09:50:00,94.85,94.85,94.4,94.75,4303.0,94.85,94.85,94.4,94.75,4303.0
2021-08-25 09:55:00,94.81,94.82,94.46,94.48,13370.0,94.81,94.82,94.46,94.48,13370.0
2021-08-25 10:00:00,94.48,94.58,94.16,94.16,10463.0,94.48,94.58,94.16,94.16,10463.0
2021-08-25 10:05:00,94.14,94.18,93.46,93.74,23505.0,94.14,94.18,93.46,93.74,23505.0
2021-08-25 10:10:00,93.77,94.07,93.77,94.06,5861.0,93.77,94.07,93.77,94.06,5861.0
2021-08-25 10:15:00,94.13,94.37,94.03,94.15,16051.0,94.13,94.37,94.03,94.15,16051.0
2021-08-25 10:20:00,94.1,94.2,94.04,94.18,2704.0,94.1,94.2,94.04,94.18,2704.0
2021-08-25 10:25:00,94.1,94.13,94.0,94.11,4150.0,94.1,94.13,94.0,94.11,4150.0
2021-08-25 10:30:00,94.09,94.09,93.87,94.06,4523.0,94.09,94.09,93.87,94.06,4523.0
2021-08-25 10:35:00,94.05,94.15,93.96,94.03,2225.0,94.05,94.15,93.96,94.03,2225.0
2021-08-25 10:40:00,94.0,94.0,93.76,93.85,6192.0,94.0,94.0,93.76,93.85,6192.0
2021-08-25 10:45:00,93.89,93.91,93.64,93.64,2725.0,93.89,93.91,93.64,93.64,2725.0
2021-08-25 10:50:00,93.69,93.81,93.66,93.81,2140.0,93.69,93.81,93.66,93.81,2140.0
2021-08-25 10:55:00,93.81,93.92,93.75,93.92,1835.0,93.81,93.92,93.75,93.92,1835.0
2021-08-25 11:00:00,93.91,93.94,93.83,93.9,7221.0,93.91,93.94,93.83,93.9,7221.0
2021-08-25 11:05:00,93.95,94.02,93.87,93.95,5996.0,93.95,94.02,93.87,93.95,5996.0
2021-08-25 11:10:00,93.93,94.0,93.87,93.95,2900.0,93.93,94.0,93.87,93.95,2900.0
2021-08-25 11:15:00,93.91,93.92,93.8,93.81,2139.0,93.91,93.92,93.8,93.81,2139.0
2021-08-25 11:20:00,93.8,94.02,93.8,94.0,7089.0,93.8,94.02,93.8,94.0,7089.0
2021-08-25 11:25:00,93.98,93.99,93.89,93.89,2420.0,93.98,93.99,93.89,93.89,2420.0
2021-08-25 11:30:00,93.88,93.89,93.78,93.81,3331.0,93.88,93.89,93.78,93.81,3331.0
2021-08-25 11:35:00,93.81,93.86,93.79,93.8,2747.0,93.81,93.86,93.79,93.8,2747.0
2021-08-25 11:40:00,93.87,93.96,93.84,93.96,2233.0,93.87,93.96,93.84,93.96,2233.0
2021-08-25 11:45:00,93.97,93.97,93.87,93.88,2761.0,93.97,93.97,93.87,93.88,2761.0
2021-08-25 11:50:00,93.92,93.95,93.85,93.86,2750.0,93.92,93.95,93.85,93.86,2750.0
2021-08-25 11:55:00,93.84,93.92,93.78,93.92,5091.0,93.84,93.92,93.78,93.92,5091.0
2021-08-25 12:00:00,93.95,93.95,93.89,93.92,5578.0,93.95,93.95,93.89,93.92,5578.0
2021-08-25 12:05:00,93.95,93.95,93.83,93.84,5679.0,93.95,93.95,93.83,93.84,5679.0
2021-08-25 12:10:00,93.83,93.88,93.66,93.66,4125.0,93.83,93.88,93.66,93.66,4125.0
2021-08-25 12:15:00,93.65,93.78,93.61,93.73,2340.0,93.65,93.78,93.61,93.73,2340.0
2021-08-25 12:20:00,93.76,93.83,93.75,93.82,2328.0,93.76,93.83,93.75,93.82,2328.0
2021-08-25 12:25:00,93.83,93.86,93.76,93.78,3381.0,93.83,93.86,93.76,93.78,3381.0
2021-08-25 12:30:00,93.78,93.81,93.72,93.81,1035.0,93.78,93.81,93.72,93.81,1035.0
2021-08-25 12:35:00,93.83,93.89,93.82,93.88,2800.0,93.83,93.89,93.82,93.88,2800.0
2021-08-25 12:40:00,93.85,93.95,93.84,93.88,2479.0,93.85,93.95,93.84,93.88,2479.0
2021-08-25 12:45:00,93.86,93.87,93.81,93.83,4975.0,93.86,93.87,93.81,93.83,4975.0
2021-08-25 12:50:00,93.83,93.85,93.78,93.82,2300.0,93.83,93.85,93.78,93.82,2300.0
2021-08-25 12:55:00,93.85,93.95,93.84,93.87,3131.0,93.85,93.95,93.84,93.87,3131.0
2021-08-25 13:00:00,93.91,93.95,93.81,93.81,3921.0,93.91,93.95,93.81,93.81,3921.0
2021-08-25 13:05:00,93.8,93.81,93.78,93.8,901.0,93.8,93.81,93.78,93.8,901.0
2021-08-25 13:10:00,93.81,93.83,93.79,93.79,2900.0,93.81,93.83,93.79,93.79,2900.0
2021-08-25 13:15:00,93.9,93.93,93.84,93.84,1400.0,93.9,93.93,93.84,93.84,1400.0
2021-08-25 13:20:00,93.86,93.88,93.83,93.83,2024.0,93.86,93.88,93.83,93.83,2024.0
2021-08-25 13:25:00,93.87,93.95,93.83,93.94,6598.0,93.87,93.95,93.83,93.94,6598.0
2021-08-25 13:30:00,93.95,94.02,93.93,93.95,8764.0,93.95,94.02,93.93,93.95,8764.0
2021-08-25 13:35:00,93.96,93.96,93.92,93.93,2100.0,93.96,93.96,93.92,93.93,2100.0
2021-08-25 13:40:00,93.94,93.95,93.83,93.86,7640.0,93.94,93.95,93.83,93.86,7640.0
2021-08-25 13:45:00,93.87,93.96,93.81,93.81,7753.0,93.87,93.96,93.81,93.81,7753.0
2021-08-25 13:50:00,93.8,93.8,93.66,93.77,4285.0,93.8,93.8,93.66,93.77,4285.0
2021-08-25 13:55:00,93.74,93.82,93.73,93.77,2598.0,93.74,93.82,93.73,93.77,2598.0
2021-08-25 14:00:00,93.78,93.84,93.75,93.83,2886.0,93.78,93.84,93.75,93.83,2886.0
2021-08-25 14:05:00,93.84,93.91,93.78,93.84,10671.0,93.84,93.91,93.78,93.84,10671.0
2021-08-25 14:10:00,93.81,93.95,93.8,93.95,2701.0,93.81,93.95,93.8,93.95,2701.0
2021-08-25 14:15:00,93.93,93.94,93.81,93.85,3382.0,93.93,93.94,93.81,93.85,3382.0
2021-08-25 14:20:00,93.78,93.8,93.73,93.8,1836.0,93.78,93.8,93.73,93.8,1836.0
2021-08-25 14:25:00,93.85,93.86,93.79,93.84,4157.0,93.85,93.86,93.79,93.84,4157.0
2021-08-25 14:30:00,93.8,93.82,93.78,93.78,1410.0,93.8,93.82,93.78,93.78,1410.0
2021-08-25 14:35:00,93.74,93.75,93.39,93.48,24238.0,93.74,93.75,93.39,93.48,24238.0
2021-08-25 14:40:00,93.51,93.6,93.5,93.6,3650.0,93.51,93.6,93.5,93.6,3650.0
2021-08-25 14:45:00,93.65,93.67,93.62,93.64,2570.0,93.65,93.67,93.62,93.64,2570.0
2021-08-25 14:50:00,93.64,93.64,93.53,93.53,5357.0,93.64,93.64,93.53,93.53,5357.0
2021-08-25 14:55:00,93.54,93.58,93.47,93.52,5615.0,93.54,93.58,93.47,93.52,5615.0
2021-08-25 15:00:00,93.48,93.56,93.47,93.47,2000.0,93.48,93.56,93.47,93.47,2000.0
2021-08-25 15:05:00,93.47,93.51,93.46,93.46,3464.0,93.47,93.51,93.46,93.46,3464.0
2021-08-25 15:10:00,93.5,93.59,93.48,93.59,22775.0,93.5,93.59,93.48,93.59,22775.0
2021-08-25 15:15:00,93.59,93.64,93.57,93.62,6649.0,93.59,93.64,93.57,93.62,6649.0
2021-08-25 15:20:00,93.63,93.65,93.58,93.62,4630.0,93.63,93.65,93.58,93.62,4630.0
2021-08-25 15:25:00,93.61,93.85,93.61,93.85,6074.0,93.61,93.85,93.61,93.85,6074.0
2021-08-25 15:30:00,93.82,93.85,93.73,93.73,6915.0,93.82,93.85,93.73,93.73,6915.0
2021-08-25 15:35:00,93.75,93.75,93.59,93.64,7945.0,93.75,93.75,93.59,93.64,7945.0
2021-08-25 15:40:00,93.64,93.79,93.61,93.79,7787.0,93.64,93.79,93.61,93.79,7787.0
2021-08-25 15:45:00,93.76,93.78,93.72,93.75,16903.0,93.76,93.78,93.72,93.75,16903.0
2021-08-25 15:50:00,93.73,93.8,93.61,93.62,17711.0,93.73,93.8,93.61,93.62,17711.0
2021-08-25 15:55:00,93.58,93.67,93.55,93.67,25987.0,93.58,93.67,93.55,93.67,25987.0
2021-08-26 09:30:00,92.88,94.15,92.5,93.76,30833.0,92.88,94.15,92.5,93.76,30833.0
2021-08-26 09:35:00,93.61,93.73,93.48,93.54,2731.0,93.61,93.73,93.48,93.54,2731.0
2021-08-26 09:40:00,93.32,93.69,93.16,93.69,3805.0,93.32,93.69,93.16,93.69,3805.0
2021-08-26 09:45:00,93.81,94.23,93.78,93.9,8921.0,93.81,94.23,93.78,93.9,8921.0
2021-08-26 09:50:00,93.9,93.99,93.76,93.99,8374.0,93.9,93.99,93.76,93.99,8374.0
2021-08-26 09:55:00,93.98,94.44,93.85,94.36,6658.0,93.98,94.44,93.85,94.36,6658.0
2021-08-26 10:00:00,94.33,94.77,94.23,94.72,11406.0,94.33,94.77,94.23,94.72,11406.0
2021-08-26 10:05:00,94.73,94.8,94.56,94.56,7374.0,94.73,94.8,94.56,94.56,7374.0
2021-08-26 10:10:00,94.45,94.52,94.35,94.45,5424.0,94.45,94.52,94.35,94.45,5424.0
2021-08-26 10:15:00,94.41,94.42,94.2,94.33,3999.0,94.41,94.42,94.2,94.33,3999.0
2021-08-26 10:20:00,94.28,94.37,94.27,94.37,2302.0,94.28,94.37,94.27,94.37,2302.0
2021-08-26 10:25:00,94.27,94.27,93.88,94.11,5553.0,94.27,94.27,93.88,94.11,5553.0
2021-08-26 10:30:00,94.22,94.33,94.08,94.15,4317.0,94.22,94.33,94.08,94.15,4317.0
2021-08-26 10:35:00,94.2,94.28,93.91,93.91,4450.0,94.2,94.28,93.91,93.91,4450.0
2021-08-26 10:40:00,93.91,93.97,93.72,93.75,2470.0,93.91,93.97,93.72,93.75,2470.0
2021-08-26 10:45:00,93.77,94.34,93.76,94.2,9226.0,93.77,94.34,93.76,94.2,9226.0
2021-08-26 10:50:00,94.26,94.3,94.04,94.3,5068.0,94.26,94.3,94.04,94.3,5068.0
2021-08-26 10:55:00,94.31,94.36,94.25,94.35,2806.0,94.31,94.36,94.25,94.35,2806.0
2021-08-26 11:00:00,94.38,94.38,93.9,93.93,8073.0,94.38,94.38,93.9,93.93,8073.0
2021-08-26 11:05:00,93.87,94.02,93.79,94.0,7566.0,93.87,94.02,93.79,94.0,7566.0
2021-08-26 11:10:00,94.02,94.5,94.02,94.48,6656.0,94.02,94.5,94.02,94.48,6656.0
2021-08-26 11:15:00,94.39,94.53,94.31,94.31,4600.0,94.39,94.53,94.31,94.31,4600.0
2021-08-26 11:20:00,94.36,94.87,94.36,94.68,17008.0,94.36,94.87,94.36,94.68,17008.0
2021-08-26 11:25:00,94.76,94.78,94.68,94.72,4534.0,94.76,94.78,94.68,94.72,4534.0
2021-08-26 11:30:00,94.71,94.71,94.32,94.37,15273.0,94.71,94.71,94.32,94.37,15273.0
2021-08-26 11:35:00,94.42,94.54,94.28,94.45,6864.0,94.42,94.54,94.28,94.45,6864.0
2021-08-26 11:40:00,94.52,94.53,94.16,94.25,6884.0,94.52,94.53,94.16,94.25,6884.0
2021-08-26 11:45:00,94.26,94.3,94.18,94.2,6402.0,94.26,94.3,94.18,94.2,6402.0
2021-08-26 11:50:00,94.25,94.33,93.91,94.31,14118.0,94.25,94.33,93.91,94.31,14118.0
2021-08-26 11:55:00,94.38,94.46,94.32,94.42,1981.0,94.38,94.46,94.32,94.42,1981.0
2021-08-26 12:00:00,94.45,94.56,94.44,94.46,2298.0,94.45,94.56,94.44,94.46,2298.0
2021-08-26 12:05:00,94.45,94.51,94.41,94.48,2548.0,94.45,94.51,94.41,94.48,2548.0
2021-08-26 12:10:00,94.49,94.54,94.42,94.5,5958.0,94.49,94.54,94.42,94.5,5958.0
2021-08-26 12:15:00,94.54,94.6,94.52,94.6,1835.0,94.54,94.6,94.52,94.6,1835.0
2021-08-26 12:20:00,94.6,94.69,94.56,94.63,2905.0,94.6,94.69,94.56,94.63,2905.0
2021-08-26 12:25:00,94.65,94.78,94.64,94.73,7143.0,94.65,94.78,94.64,94.73,7143.0
2021-08-26 12:30:00,94.71,94.74,94.52,94.64,4324.0,94.71,94.74,94.52,94.64,4324.0
2021-08-26 12:35:00,94.64,94.68,94.58,94.63,1800.0,94.64,94.68,94.58,94.63,1800.0
2021-08-26 12:40:00,94.6,94.6,94.45,94.46,5801.0,94.6,94.6,94.45,94.46,5801.0
2021-08-26 12:45:00,94.44,94.52,94.44,94.52,3770.0,94.44,94.52,94.44,94.52,3770.0
2021-08-26 12:50:00,94.49,94.52,94.3,94.32,3972.0,94.49,94.52,94.3,94.32,3972.0
2021-08-26 12:55:00,94.34,94.51,94.34,94.51,4050.0,94.34,94.51,94.34,94.51,4050.0
2021-08-26 13:00:00,94.51,94.51,94.37,94.37,3100.0,94.51,94.51,94.37,94.37,3100.0
2021-08-26 13:05:00,94.34,94.39,94.32,94.33,2302.0,94.34,94.39,94.32,94.33,2302.0
2021-08-26 13:10:00,94.35,94.36,94.25,94.32,3582.0,94.35,94.36,94.25,94.32,3582.0
2021-08-26 13:15:00,94.27,94.3,94.21,94.27,4882.0,94.27,94.3,94.21,94.27,4882.0
2021-08-26 13:20:00,94.26,94.26,94.11,94.13,6436.0,94.26,94.26,94.11,94.13,6436.0
2021-08-26 13:25:00,94.09,94.2,94.08,94.2,3892.0,94.09,94.2,94.08,94.2,3892.0
2021-08-26 13:30:00,94.23,94.26,94.2,94.24,3800.0,94.23,94.26,94.2,94.24,3800.0
2021-08-26 13:35:00,94.24,94.29,94.17,94.29,2520.0,94.24,94.29,94.17,94.29,2520.0
2021-08-26 13:40:00,94.29,94.41,94.29,94.38,2350.0,94.29,94.41,94.29,94.38,2350.0
2021-08-26 13:45:00,94.4,94.41,94.34,94.38,2600.0,94.4,94.41,94.34,94.38,2600.0
2021-08-26 13:50:00,94.38,94.4,94.33,94.35,4604.0,94.38,94.4,94.33,94.35,4604.0
2021-08-26 13:55:00,94.35,94.37,94.33,94.33,1674.0,94.35,94.37,94.33,94.33,1674.0
2021-08-26 14:00:00,94.39,94.46,94.27,94.27,6411.0,94.39,94.46,94.27,94.27,6411.0
2021-08-26 14:05:00,94.24,94.25,94.15,94.15,3100.0,94.24,94.25,94.15,94.15,3100.0
2021-08-26 14:10:00,94.2,94.21,94.15,94.21,1206.0,94.2,94.21,94.15,94.21,1206.0
2021-08-26 14:15:00,94.2,94.2,94.08,94.09,4291.0,94.2,94.2,94.08,94.09,4291.0
2021-08-26 14:20:00,94.05,94.16,94.05,94.13,1200.0,94.05,94.16,94.05,94.13,1200.0
2021-08-26 14:25:00,94.11,94.14,94.05,94.12,4073.0,94.11,94.14,94.05,94.12,4073.0
2021-08-26 14:30:00,94.09,94.1,93.93,93.95,3427.0,94.09,94.1,93.93,93.95,3427.0
2021-08-26 14:35:00,93.94,93.98,93.9,93.96,2883.0,93.94,93.98,93.9,93.96,2883.0
2021-08-26 14:40:00,93.96,93.99,93.92,93.92,3353.0,93.96,93.99,93.92,93.92,3353.0
2021-08-26 14:45:00,93.87,93.91,93.77,93.8,2309.0,93.87,93.91,93.77,93.8,2309.0
2021-08-26 14:50:00,93.8,93.84,93.75,93.84,2325.0,93.8,93.84,93.75,93.84,2325.0
2021-08-26 14:55:00,93.83,93.93,93.75,93.77,9047.0,93.83,93.93,93.75,93.77,9047.0
2021-08-26 15:00:00,93.77,93.77,93.56,93.57,3522.0,93.77,93.77,93.56,93.57,3522.0
2021-08-26 15:05:00,93.55,93.56,93.41,93.53,4510.0,93.55,93.56,93.41,93.53,4510.0
2021-08-26 15:10:00,93.52,93.59,93.47,93.58,5509.0,93.52,93.59,93.47,93.58,5509.0
2021-08-26 15:15:00,93.59,93.74,93.54,93.71,6994.0,93.59,93.74,93.54,93.71,6994.0
2021-08-26 15:20:00,93.71,93.73,93.67,93.7,3300.0,93.71,93.73,93.67,93.7,3300.0
2021-08-26 15:25:00,93.7,93.7,93.56,93.58,8399.0,93.7,93.7,93.56,93.58,8399.0
2021-08-26 15:30:00,93.59,93.6,93.5,93.56,11031.0,93.59,93.6,93.5,93.56,11031.0
2021-08-26 15:35:00,93.6,93.7,93.52,93.53,9374.0,93.6,93.7,93.52,93.53,9374.0
2021-08-26 15:40:00,93.53,93.76,93.52,93.61,132216.0,93.53,93.76,93.52,93.61,132216.0
2021-08-26 15:45:00,93.59,93.62,93.52,93.62,7976.0,93.59,93.62,93.52,93.62,7976.0
2021-08-26 15:50:00,93.62,93.64,93.5,93.52,9916.0,93.62,93.64,93.5,93.52,9916.0
2021-08-26 15:55:00,93.58,93.74,93.52,93.65,34796.0,93.58,93.74,93.52,93.65,34796.0
2021-08-27 09:30:00,93.49,93.94,93.31,93.43,16986.0,93.49,93.94,93.31,93.43,16986.0
2021-08-27 09:35:00,93.48,93.84,93.37,93.72,20339.0,93.48,93.84,93.37,93.72,20339.0
2021-08-27 09:40:00,93.72,93.87,93.54,93.67,11099.0,93.72,93.87,93.54,93.67,11099.0
2021-08-27 09:45:00,93.7,94.0,93.58,93.81,14038.0,93.7,94.0,93.58,93.81,14038.0
2021-08-27 09:50:00,93.82,93.91,93.7,93.81,5231.0,93.82,93.91,93.7,93.81,5231.0
2021-08-27 09:55:00,93.84,93.89,93.72,93.81,5056.0,93.84,93.89,93.72,93.81,5056.0
2021-08-27 10:00:00,93.83,94.31,93.68,94.31,13379.0,93.83,94.31,93.68,94.31,13379.0
2021-08-27 10:05:00,94.31,94.33,94.16,94.28,3549.0,94.31,94.33,94.16,94.28,3549.0
2021-08-27 10:10:00,94.29,94.36,94.11,94.19,7859.0,94.29,94.36,94.11,94.19,7859.0
2021-08-27 10:15:00,94.2,94.2,93.94,93.95,4250.0,94.2,94.2,93.94,93.95,4250.0
2021-08-27 10:20:00,93.95,93.99,93.52,93.78,22813.0,93.95,93.99,93.52,93.78,22813.0
2021-08-27 10:25:00,93.83,93.97,93.74,93.94,8945.0,93.83,93.97,93.74,93.94,8945.0
2021-08-27 10:30:00,93.96,94.23,93.96,94.19,4240.0,93.96,94.23,93.96,94.19,4240.0
2021-08-27 10:35:00,94.19,94.19,93.89,93.95,5101.0,94.19,94.19,93.89,93.95,5101.0
2021-08-27 10:40:00,93.95,94.09,93.9,94.06,5905.0,93.95,94.09,93.9,94.06,5905.0
2021-08-27 10:45:00,94.14,94.14,94.02,94.08,4687.0,94.14,94.14,94.02,94.08,4687.0
2021-08-27 10:50:00,94.08,94.19,94.06,94.15,4135.0,94.08,94.19,94.06,94.15,4135.0
2021-08-27 10:55:00,94.18,94.51,94.18,94.51,7108.0,94.18,94.51,94.18,94.51,7108.0
2021-08-27 11:00:00,94.53,94.8,94.53,94.56,9309.0,94.53,94.8,94.53,94.56,9309.0
2021-08-27 11:05:00,94.52,94.61,94.51,94.52,3520.0,94.52,94.61,94.51,94.52,3520.0
2021-08-27 11:10:00,94.51,94.6,94.4,94.57,3673.0,94.51,94.6,94.4,94.57,3673.0
2021-08-27 11:15:00,94.58,94.75,94.55,94.73,6904.0,94.58,94.75,94.55,94.73,6904.0
2021-08-27 11:20:00,94.78,94.81,94.66,94.66,5136.0,94.78,94.81,94.66,94.66,5136.0
2021-08-27 11:25:00,94.69,94.69,94.53,94.54,3876.0,94.69,94.69,94.53,94.54,3876.0
2021-08-27 11:30:00,94.56,94.68,94.53,94.66,4350.0,94.56,94.68,94.53,94.66,4350.0
2021-08-27 11:35:00,94.6,94.81,94.59,94.74,7258.0,94.6,94.81,94.59,94.74,7258.0
2021-08-27 11:40:00,94.79,95.19,94.77,95.16,14580.0,94.79,95.19,94.77,95.16,14580.0
2021-08-27 11:45:00,95.14,95.15,94.68,94.87,14017.0,95.14,95.15,94.68,94.87,14017.0
2021-08-27 11:50:00,94.87,94.95,94.85,94.93,4935.0,94.87,94.95,94.85,94.93,4935.0
2021-08-27 11:55:00,94.97,95.11,94.77,94.85,8623.0,94.97,95.11,94.77,94.85,8623.0
2021-08-27 12:00:00,94.88,94.9,94.77,94.85,3990.0,94.88,94.9,94.77,94.85,3990.0
2021-08-27 12:05:00,94.85,94.89,94.67,94.72,4250.0,94.85,94.89,94.67,94.72,4250.0
2021-08-27 12:10:00,94.78,94.79,94.75,94.75,800.0,94.78,94.79,94.75,94.75,800.0
2021-08-27 12:15:00,94.75,94.78,94.7,94.7,3300.0,94.75,94.78,94.7,94.7,3300.0
2021-08-27 12:20:00,94.7,94.76,94.63,94.68,5192.0,94.7,94.76,94.63,94.68,5192.0
2021-08-27 12:25:00,94.68,94.7,94.61,94.61,3812.0,94.68,94.7,94.61,94.61,3812.0
2021-08-27 12:30:00,94.64,94.78,94.62,94.75,6771.0,94.64,94.78,94.62,94.75,6771.0
2021-08-27 12:35:00,94.76,94.82,94.69,94.73,7656.0,94.76,94.82,94.69,94.73,7656.0
2021-08-27 12:40:00,94.73,94.75,94.52,94.53,1924.0,94.73,94.75,94.52,94.53,1924.0
2021-08-27 12:45:00,94.56,94.63,94.55,94.55,2500.0,94.56,94.63,94.55,94.55,2500.0
2021-08-27 12:50:00,94.59,94.6,94.51,94.51,600.0,94.59,94.6,94.51,94.51,600.0
2021-08-27 12:55:00,94.56,94.57,94.48,94.52,2295.0,94.56,94.57,94.48,94.52,2295.0
2021-08-27 13:00:00,94.49,94.55,94.47,94.5,2929.0,94.49,94.55,94.47,94.5,2929.0
2021-08-27 13:05:00,94.55,94.59,94.55,94.58,1020.0,94.55,94.59,94.55,94.58,1020.0
2021-08-27 13:10:00,94.53,94.58,94.49,94.53,1720.0,94.53,94.58,94.49,94.53,1720.0
2021-08-27 13:15:00,94.56,94.56,94.51,94.54,1580.0,94.56,94.56,94.51,94.54,1580.0
2021-08-27 13:20:00,94.51,94.58,94.51,94.58,1015.0,94.51,94.58,94.51,94.58,1015.0
2021-08-27 13:25:00,94.58,94.63,94.58,94.61,2649.0,94.58,94.63,94.58,94.61,2649.0
2021-08-27 13:30:00,94.6,94.62,94.59,94.62,2094.0,94.6,94.62,94.59,94.62,2094.0
2021-08-27 13:35:00,94.64,94.71,94.64,94.71,1817.0,94.64,94.71,94.64,94.71,1817.0
2021-08-27 13:40:00,94.75,94.77,94.74,94.77,1900.0,94.75,94.77,94.74,94.77,1900.0
2021-08-27 13:45:00,94.74,94.77,94.72,94.77,2507.0,94.74,94.77,94.72,94.77,2507.0
2021-08-27 13:50:00,94.78,94.78,94.62,94.62,2400.0,94.78,94.78,94.62,94.62,2400.0
2021-08-27 13:55:00,94.62,94.69,94.61,94.69,3900.0,94.62,94.69,94.61,94.69,3900.0
2021-08-27 14:00:00,94.72,94.83,94.7,94.77,4814.0,94.72,94.83,94.7,94.77,4814.0
2021-08-27 14:05:00,94.76,94.76,94.67,94.7,3282.0,94.76,94.76,94.67,94.7,3282.0
2021-08-27 14:10:00,94.75,94.75,94.72,94.75,600.0,94.75,94.75,94.72,94.75,600.0
2021-08-27 14:15:00,94.75,94.78,94.71,94.78,2950.0,94.75,94.78,94.71,94.78,2950.0
2021-08-27 14:20:00,94.72,94.79,94.72,94.75,1955.0,94.72,94.79,94.72,94.75,1955.0
2021-08-27 14:25:00,94.76,94.78,94.72,94.77,2274.0,94.76,94.78,94.72,94.77,2274.0
2021-08-27 14:30:00,94.78,94.81,94.72,94.72,2627.0,94.78,94.81,94.72,94.72,2627.0
2021-08-27 14:35:00,94.76,94.79,94.71,94.73,2952.0,94.76,94.79,94.71,94.73,2952.0
2021-08-27 14:40:00,94.74,94.79,94.73,94.77,4163.0,94.74,94.79,94.73,94.77,4163.0
2021-08-27 14:45:00,94.78,94.81,94.67,94.69,2500.0,94.78,94.81,94.67,94.69,2500.0
2021-08-27 14:50:00,94.7,94.72,94.67,94.7,2812.0,94.7,94.72,94.67,94.7,2812.0
2021-08-27 14:55:00,94.73,94.79,94.7,94.79,2479.0,94.73,94.79,94.7,94.79,2479.0
2021-08-27 15:00:00,94.76,94.88,94.76,94.82,5450.0,94.76,94.88,94.76,94.82,5450.0
2021-08-27 15:05:00,94.82,94.84,94.77,94.77,3260.0,94.82,94.84,94.77,94.77,3260.0
2021-08-27 15:10:00,94.78,94.78,94.72,94.74,3600.0,94.78,94.78,94.72,94.74,3600.0
2021-08-27 15:15:00,94.75,94.8,94.73,94.74,7739.0,94.75,94.8,94.73,94.74,7739.0
2021-08-27 15:20:00,94.74,94.78,94.72,94.75,4041.0,94.74,94.78,94.72,94.75,4041.0
2021-08-27 15:25:00,94.77,94.8,94.74,94.79,9751.0,94.77,94.8,94.74,94.79,9751.0
2021-08-27 15:30:00,94.8,94.83,94.66,94.72,18632.0,94.8,94.83,94.66,94.72,18632.0
2021-08-27 15:35:00,94.7,94.76,94.67,94.71,6389.0,94.7,94.76,94.67,94.71,6389.0
2021-08-27 15:40:00,94.69,94.72,94.61,94.64,7839.0,94.69,94.72,94.61,94.64,7839.0
2021-08-27 15:45:00,94.64,94.72,94.62,94.66,16002.0,94.64,94.72,94.62,94.66,16002.0
2021-08-27 15:50:00,94.67,94.7,94.59,94.59,16304.0,94.67,94.7,94.59,94.59,16304.0
2021-08-27 15:55:00,94.58,94.62,94.41,94.52,26389.0,94.58,94.62,94.41,94.52,26389.0
2021-08-30 09:30:00,95.23,95.51,95.07,95.32,36988.0,95.23,95.51,95.07,95.32,36988.0
2021-08-30 09:35:00,95.47,95.47,95.0,95.25,23299.0,95.47,95.47,95.0,95.25,23299.0
2021-08-30 09:40:00,95.14,95.24,94.61,94.96,11960.0,95.14,95.24,94.61,94.96,11960.0
2021-08-30 09:45:00,94.8,95.16,94.61,95.11,9384.0,94.8,95.16,94.61,95.11,9384.0
2021-08-30 09:50:00,95.07,95.22,94.99,95.08,6495.0,95.07,95.22,94.99,95.08,6495.0
2021-08-30 09:55:00,95.11,95.42,95.09,95.42,10317.0,95.11,95.42,95.09,95.42,10317.0
2021-08-30 10:00:00,95.39,95.53,95.16,95.16,16051.0,95.39,95.53,95.16,95.16,16051.0
2021-08-30 10:05:00,95.21,95.28,95.0,95.07,5638.0,95.21,95.28,95.0,95.07,5638.0
2021-08-30 10:10:00,95.22,95.34,95.09,95.12,8246.0,95.22,95.34,95.09,95.12,8246.0
2021-08-30 10:15:00,95.12,95.24,94.83,95.24,7985.0,95.12,95.24,94.83,95.24,7985.0
2021-08-30 10:20:00,95.24,95.35,95.04,95.18,3822.0,95.24,95.35,95.04,95.18,3822.0
2021-08-30 10:25:00,95.17,95.2,94.85,94.95,3799.0,95.17,95.2,94.85,94.95,3799.0
2021-08-30 10:30:00,95.04,95.35,95.02,95.31,9896.0,95.04,95.35,95.02,95.31,9896.0
2021-08-30 10:35:00,95.32,95.32,95.14,95.23,5800.0,95.32,95.32,95.14,95.23,5800.0
2021-08-30 10:40:00,95.27,95.3,95.09,95.09,4316.0,95.27,95.3,95.09,95.09,4316.0
2021-08-30 10:45:00,95.08,95.2,94.95,95.18,2600.0,95.08,95.2,94.95,95.18,2600.0
2021-08-30 10:50:00,95.2,95.27,95.1,95.1,2549.0,95.2,95.27,95.1,95.1,2549.0
2021-08-30 10:55:00,95.04,95.21,95.02,95.08,3992.0,95.04,95.21,95.02,95.08,3992.0
2021-08-30 11:00:00,95.11,95.2,95.1,95.16,3191.0,95.11,95.2,95.1,95.16,3191.0
2021-08-30 11:05:00,95.2,95.2,95.09,95.16,2729.0,95.2,95.2,95.09,95.16,2729.0
2021-08-30 11:10:00,95.14,95.23,95.14,95.16,3282.0,95.14,95.23,95.14,95.16,3282.0
2021-08-30 11:15:00,95.15,95.18,94.88,94.88,3329.0,95.15,95.18,94.88,94.88,3329.0
2021-08-30 11:20:00,94.85,95.1,94.83,95.1,4981.0,94.85,95.1,94.83,95.1,4981.0
2021-08-30 11:25:00,95.06,95.16,94.99,95.16,3014.0,95.06,95.16,94.99,95.16,3014.0
2021-08-30 11:30:00,95.19,95.3,95.12,95.25,26870.0,95.19,95.3,95.12,95.25,26870.0
2021-08-30 11:35:00,95.27,95.33,95.21,95.28,3935.0,95.27,95.33,95.21,95.28,3935.0
2021-08-30 11:40:00,95.29,95.44,95.29,95.44,5709.0,95.29,95.44,95.29,95.44,5709.0
2021-08-30 11:45:00,95.49,95.58,95.39,95.55,4810.0,95.49,95.58,95.39,95.55,4810.0
2021-08-30 11:50:00,95.56,95.6,95.45,95.48,7729.0,95.56,95.6,95.45,95.48,7729.0
2021-08-30 11:55:00,95.48,95.55,95.42,95.52,4618.0,95.48,95.55,95.42,95.52,4618.0
2021-08-30 12:00:00,95.5,95.63,95.49,95.6,2000.0,95.5,95.63,95.49,95.6,2000.0
2021-08-30 12:05:00,95.59,95.64,95.53,95.57,4328.0,95.59,95.64,95.53,95.57,4328.0
2021-08-30 12:10:00,95.57,95.73,95.53,95.67,7075.0,95.57,95.73,95.53,95.67,7075.0
2021-08-30 12:15:00,95.66,95.89,95.65,95.68,17241.0,95.66,95.89,95.65,95.68,17241.0
2021-08-30 12:20:00,95.79,95.98,95.67,95.95,7371.0,95.79,95.98,95.67,95.95,7371.0
2021-08-30 12:25:00,95.95,95.97,95.86,95.89,19229.0,95.95,95.97,95.86,95.89,19229.0
2021-08-30 12:30:00,95.89,96.03,95.89,95.99,12846.0,95.89,96.03,95.89,95.99,12846.0
2021-08-30 12:35:00,95.99,96.01,95.9,95.96,7883.0,95.99,96.01,95.9,95.96,7883.0
2021-08-30 12:40:00,95.94,95.98,95.64,95.72,9199.0,95.94,95.98,95.64,95.72,9199.0
2021-08-30 12:45:00,95.72,95.72,95.66,95.7,2026.0,95.72,95.72,95.66,95.7,2026.0
2021-08-30 12:50:00,95.7,95.72,95.61,95.68,2600.0,95.7,95.72,95.61,95.68,2600.0
2021-08-30 12:55:00,95.71,95.86,95.67,95.86,2714.0,95.71,95.86,95.67,95.86,2714.0
2021-08-30 13:00:00,95.86,95.9,95.81,95.82,2858.0,95.86,95.9,95.81,95.82,2858.0
2021-08-30 13:05:00,95.77,95.84,95.68,95.68,1800.0,95.77,95.84,95.68,95.68,1800.0
2021-08-30 13:10:00,95.7,95.77,95.69,95.75,2046.0,95.7,95.77,95.69,95.75,2046.0
2021-08-30 13:15:00,95.76,95.87,95.75,95.81,4066.0,95.76,95.87,95.75,95.81,4066.0
2021-08-30 13:20:00,95.75,95.77,95.67,95.72,1900.0,95.75,95.77,95.67,95.72,1900.0
2021-08-30 13:25:00,95.69,95.79,95.68,95.76,3169.0,95.69,95.79,95.68,95.76,3169.0
2021-08-30 13:30:00,95.79,95.8,95.72,95.8,2100.0,95.79,95.8,95.72,95.8,2100.0
2021-08-30 13:35:00,95.86,95.86,95.8,95.82,2506.0,95.86,95.86,95.8,95.82,2506.0
2021-08-30 13:40:00,95.76,95.78,95.67,95.72,6360.0,95.76,95.78,95.67,95.72,6360.0
2021-08-30 13:45:00,95.71,95.78,95.62,95.69,2275.0,95.71,95.78,95.62,95.69,2275.0
2021-08-30 13:50:00,95.7,95.7,95.62,95.64,1690.0,95.7,95.7,95.62,95.64,1690.0
2021-08-30 13:55:00,95.65,95.65,95.61,95.62,1200.0,95.65,95.65,95.61,95.62,1200.0
2021-08-30 14:00:00,95.62,95.71,95.61,95.7,3131.0,95.62,95.71,95.61,95.7,3131.0
2021-08-30 14:05:00,95.77,95.77,95.64,95.64,1825.0,95.77,95.77,95.64,95.64,1825.0
2021-08-30 14:10:00,95.62,95.65,95.6,95.61,1404.0,95.62,95.65,95.6,95.61,1404.0
2021-08-30 14:15:00,95.59,95.6,95.5,95.53,2438.0,95.59,95.6,95.5,95.53,2438.0
2021-08-30 14:20:00,95.53,95.53,95.43,95.43,2132.0,95.53,95.53,95.43,95.43,2132.0
2021-08-30 14:25:00,95.45,95.5,95.45,95.49,2270.0,95.45,95.5,95.45,95.49,2270.0
2021-08-30 14:30:00,95.49,95.57,95.47,95.54,3303.0,95.49,95.57,95.47,95.54,3303.0
2021-08-30 14:35:00,95.53,95.56,95.45,95.45,1600.0,95.53,95.56,95.45,95.45,1600.0
2021-08-30 14:40:00,95.48,95.5,95.46,95.46,1300.0,95.48,95.5,95.46,95.46,1300.0
2021-08-30 14:45:00,95.51,95.56,95.48,95.51,3053.0,95.51,95.56,95.48,95.51,3053.0
2021-08-30 14:50:00,95.56,95.57,95.5,95.56,4263.0,95.56,95.57,95.5,95.56,4263.0
2021-08-30 14:55:00,95.56,95.7,95.55,95.7,4588.0,95.56,95.7,95.55,95.7,4588.0
2021-08-30 15:00:00,95.68,95.72,95.62,95.62,4747.0,95.68,95.72,95.62,95.62,4747.0
2021-08-30 15:05:00,95.64,95.75,95.63,95.75,3214.0,95.64,95.75,95.63,95.75,3214.0
2021-08-30 15:10:00,95.74,95.78,95.69,95.73,5275.0,95.74,95.78,95.69,95.73,5275.0
2021-08-30 15:15:00,95.76,95.87,95.71,95.8,9187.0,95.76,95.87,95.71,95.8,9187.0
2021-08-30 15:20:00,95.78,95.78,95.65,95.65,4870.0,95.78,95.78,95.65,95.65,4870.0
2021-08-30 15:25:00,95.66,95.66,95.55,95.56,2690.0,95.66,95.66,95.55,95.56,2690.0
2021-08-30 15:30:00,95.55,95.77,95.55,95.77,8729.0,95.55,95.77,95.55,95.77,8729.0
2021-08-30 15:35:00,95.75,95.75,95.59,95.6,6673.0,95.75,95.75,95.59,95.6,6673.0
2021-08-30 15:40:00,95.59,95.62,95.52,95.54,6557.0,95.59,95.62,95.52,95.54,6557.0
2021-08-30 15:45:00,95.58,95.73,95.53,95.68,4010.0,95.58,95.73,95.53,95.68,4010.0
2021-08-30 15:50:00,95.72,96.02,95.69,95.95,39691.0,95.72,96.02,95.69,95.95,39691.0
2021-08-30 15:55:00,95.96,95.96,95.4,95.62,81130.0,95.96,95.96,95.4,95.62,81130.0
2021-08-31 09:30:00,95.69,96.25,95.25,95.89,29415.0,95.69,96.25,95.25,95.89,29415.0
2021-08-31 09:35:00,95.89,96.0,95.58,96.0,8766.0,95.89,96.0,95.58,96.0,8766.0
2021-08-31 09:40:00,95.84,96.0,95.47,95.47,6359.0,95.84,96.0,95.47,95.47,6359.0
2021-08-31 09:45:00,95.35,95.45,95.21,95.42,4556.0,95.35,95.45,95.21,95.42,4556.0
2021-08-31 09:50:00,95.39,95.39,94.88,94.95,3504.0,95.39,95.39,94.88,94.95,3504.0
2021-08-31 09:55:00,94.9,95.0,94.34,94.44,17272.0,94.9,95.0,94.34,94.44,17272.0
2021-08-31 10:00:00,94.51,94.84,94.51,94.78,5321.0,94.51,94.84,94.51,94.78,5321.0
2021-08-31 10:05:00,94.65,94.77,94.51,94.73,6737.0,94.65,94.77,94.51,94.73,6737.0
2021-08-31 10:10:00,94.65,94.69,94.4,94.46,6652.0,94.65,94.69,94.4,94.46,6652.0
2021-08-31 10:15:00,94.39,94.52,94.06,94.37,12539.0,94.39,94.52,94.06,94.37,12539.0
2021-08-31 10:20:00,94.38,94.78,94.33,94.72,6183.0,94.38,94.78,94.33,94.72,6183.0
2021-08-31 10:25:00,94.65,94.85,94.49,94.76,7319.0,94.65,94.85,94.49,94.76,7319.0
2021-08-31 10:30:00,94.77,94.93,94.66,94.89,6707.0,94.77,94.93,94.66,94.89,6707.0
2021-08-31 10:35:00,94.83,94.89,94.63,94.78,7033.0,94.83,94.89,94.63,94.78,7033.0
2021-08-31 10:40:00,94.82,94.83,94.54,94.57,3001.0,94.82,94.83,94.54,94.57,3001.0
2021-08-31 10:45:00,94.56,94.59,94.36,94.36,3330.0,94.56,94.59,94.36,94.36,3330.0
2021-08-31 10:50:00,94.33,94.5,94.28,94.47,3952.0,94.33,94.5,94.28,94.47,3952.0
2021-08-31 10:55:00,94.41,94.51,94.34,94.34,3647.0,94.41,94.51,94.34,94.34,3647.0
2021-08-31 11:00:00,94.35,94.44,94.31,94.35,5265.0,94.35,94.44,94.31,94.35,5265.0
2021-08-31 11:05:00,94.29,94.45,94.18,94.45,6306.0,94.29,94.45,94.18,94.45,6306.0
2021-08-31 11:10:00,94.43,94.49,94.33,94.39,10669.0,94.43,94.49,94.33,94.39,10669.0
2021-08-31 11:15:00,94.37,94.43,94.29,94.31,5608.0,94.37,94.43,94.29,94.31,5608.0
2021-08-31 11:20:00,94.38,94.43,94.34,94.36,4265.0,94.38,94.43,94.34,94.36,4265.0
2021-08-31 11:25:00,94.38,94.46,94.25,94.29,6032.0,94.38,94.46,94.25,94.29,6032.0
2021-08-31 11:30:00,94.32,94.37,94.18,94.19,12285.0,94.32,94.37,94.18,94.19,12285.0
2021-08-31 11:35:00,94.23,94.33,94.21,94.21,9805.0,94.23,94.33,94.21,94.21,9805.0
2021-08-31 11:40:00,94.21,94.21,94.14,94.18,3300.0,94.21,94.21,94.14,94.18,3300.0
2021-08-31 11:45:00,94.18,94.18,94.03,94.07,6210.0,94.18,94.18,94.03,94.07,6210.0
2021-08-31 11:50:00,94.07,94.24,94.06,94.22,4400.0,94.07,94.24,94.06,94.22,4400.0
2021-08-31 11:55:00,94.19,94.22,94.04,94.19,4400.0,94.19,94.22,94.04,94.19,4400.0
2021-08-31 12:00:00,94.19,94.29,94.09,94.29,6603.0,94.19,94.29,94.09,94.29,6603.0
2021-08-31 12:05:00,94.28,94.37,94.23,94.37,4620.0,94.28,94.37,94.23,94.37,4620.0
2021-08-31 12:10:00,94.37,94.39,94.29,94.29,5175.0,94.37,94.39,94.29,94.29,5175.0
2021-08-31 12:15:00,94.28,94.31,94.24,94.29,6269.0,94.28,94.31,94.24,94.29,6269.0
2021-08-31 12:20:00,94.3,94.3,94.07,94.14,9145.0,94.3,94.3,94.07,94.14,9145.0
2021-08-31 12:25:00,94.14,94.2,94.04,94.2,23942.0,94.14,94.2,94.04,94.2,23942.0
2021-08-31 12:30:00,94.2,94.26,94.05,94.09,19521.0,94.2,94.26,94.05,94.09,19521.0
2021-08-31 12:35:00,94.08,94.21,94.08,94.19,3768.0,94.08,94.21,94.08,94.19,3768.0
2021-08-31 12:40:00,94.21,94.29,94.21,94.27,4153.0,94.21,94.29,94.21,94.27,4153.0
2021-08-31 12:45:00,94.29,94.3,94.17,94.19,3568.0,94.29,94.3,94.17,94.19,3568.0
2021-08-31 12:50:00,94.18,94.2,94.13,94.15,1928.0,94.18,94.2,94.13,94.15,1928.0
2021-08-31 12:55:00,94.19,94.38,94.19,94.32,8622.0,94.19,94.38,94.19,94.32,8622.0
2021-08-31 13:00:00,94.34,94.35,94.22,94.24,11872.0,94.34,94.35,94.22,94.24,11872.0
2021-08-31 13:05:00,94.23,94.32,94.19,94.28,4300.0,94.23,94.32,94.19,94.28,4300.0
2021-08-31 13:10:00,94.3,94.31,94.18,94.23,6405.0,94.3,94.31,94.18,94.23,6405.0
2021-08-31 13:15:00,94.21,94.35,94.18,94.34,8211.0,94.21,94.35,94.18,94.34,8211.0
2021-08-31 13:20:00,94.36,94.37,94.25,94.25,2200.0,94.36,94.37,94.25,94.25,2200.0
2021-08-31 13:25:00,94.26,94.3,94.22,94.24,3138.0,94.26,94.3,94.22,94.24,3138.0
2021-08-31 13:30:00,94.2,94.2,94.13,94.13,2825.0,94.2,94.2,94.13,94.13,2825.0
2021-08-31 13:35:00,94.12,94.15,94.03,94.03,2347.0,94.12,94.15,94.03,94.03,2347.0
2021-08-31 13:40:00,94.02,94.17,94.02,94.16,6677.0,94.02,94.17,94.02,94.16,6677.0
2021-08-31 13:45:00,94.21,94.21,93.99,94.01,12513.0,94.21,94.21,93.99,94.01,12513.0
2021-08-31 13:50:00,94.01,94.01,93.91,94.0,4338.0,94.01,94.01,93.91,94.0,4338.0
2021-08-31 13:55:00,94.0,94.08,93.95,94.08,2949.0,94.0,94.08,93.95,94.08,2949.0
2021-08-31 14:00:00,94.06,94.08,94.04,94.07,1208.0,94.06,94.08,94.04,94.07,1208.0
2021-08-31 14:05:00,94.08,94.14,94.06,94.09,1206.0,94.08,94.14,94.06,94.09,1206.0
2021-08-31 14:10:00,94.09,94.32,94.09,94.23,4714.0,94.09,94.32,94.09,94.23,4714.0
2021-08-31 14:15:00,94.25,94.32,94.25,94.28,1138.0,94.25,94.32,94.25,94.28,1138.0
2021-08-31 14:20:00,94.3,94.33,94.25,94.27,4265.0,94.3,94.33,94.25,94.27,4265.0
2021-08-31 14:25:00,94.25,94.25,94.18,94.18,6082.0,94.25,94.25,94.18,94.18,6082.0
2021-08-31 14:30:00,94.25,94.36,94.25,94.29,2957.0,94.25,94.36,94.25,94.29,2957.0
2021-08-31 14:35:00,94.28,94.28,94.19,94.2,4594.0,94.28,94.28,94.19,94.2,4594.0
2021-08-31 14:40:00,94.21,94.26,94.15,94.15,5930.0,94.21,94.26,94.15,94.15,5930.0
2021-08-31 14:45:00,94.15,94.15,94.08,94.09,1510.0,94.15,94.15,94.08,94.09,1510.0
2021-08-31 14:50:00,94.07,94.15,94.07,94.1,3159.0,94.07,94.15,94.07,94.1,3159.0
2021-08-31 14:55:00,94.14,94.22,94.11,94.2,2416.0,94.14,94.22,94.11,94.2,2416.0
2021-08-31 15:00:00,94.21,94.25,94.07,94.11,12825.0,94.21,94.25,94.07,94.11,12825.0
2021-08-31 15:05:00,94.09,94.38,94.09,94.37,24043.0,94.09,94.38,94.09,94.37,24043.0
2021-08-31 15:10:00,94.38,94.4,94.1,94.17,4257.0,94.38,94.4,94.1,94.17,4257.0
2021-08-31 15:15:00,94.13,94.18,94.03,94.07,3533.0,94.13,94.18,94.03,94.07,3533.0
2021-08-31 15:20:00,94.05,94.08,93.95,94.08,6022.0,94.05,94.08,93.95,94.08,6022.0
2021-08-31 15:25:00,94.06,94.12,94.02,94.06,7603.0,94.06,94.12,94.02,94.06,7603.0
2021-08-31 15:30:00,94.12,94.15,94.04,94.15,7158.0,94.12,94.15,94.04,94.15,7158.0
2021-08-31 15:35:00,94.13,94.2,94.06,94.06,12641.0,94.13,94.2,94.06,94.06,12641.0
2021-08-31 15:40:00,94.06,94.07,93.92,94.06,14397.0,94.06,94.07,93.92,94.06,14397.0
2021-08-31 15:45:00,94.04,94.07,93.97,93.97,14133.0,94.04,94.07,93.97,93.97,14133.0
2021-08-31 15:50:00,93.99,93.99,93.73,93.81,48736.0,93.99,93.99,93.73,93.81,48736.0
2021-08-31 15:55:00,93.85,94.03,93.85,94.0,35354.0,93.85,94.03,93.85,94.0,35354.0
2021-09-01 09:30:00,94.46,94.5,94.06,94.24,17038.0,94.46,94.5,94.06,94.24,17038.0
2021-09-01 09:35:00,94.17,94.57,94.05,94.18,5224.0,94.17,94.57,94.05,94.18,5224.0
2021-09-01 09:40:00,94.23,94.32,93.82,93.82,4383.0,94.23,94.32,93.82,93.82,4383.0
2021-09-01 09:45:00,93.74,94.19,93.71,94.15,4806.0,93.74,94.19,93.71,94.15,4806.0
2021-09-01 09:50:00,94.23,94.3,94.1,94.3,2906.0,94.23,94.3,94.1,94.3,2906.0
2021-09-01 09:55:00,94.22,94.27,93.86,93.9,4698.0,94.22,94.27,93.86,93.9,4698.0
2021-09-01 10:00:00,93.94,94.44,93.9,94.27,6716.0,93.94,94.44,93.9,94.27,6716.0
2021-09-01 10:05:00,94.28,94.66,94.24,94.56,9407.0,94.28,94.66,94.24,94.56,9407.0
2021-09-01 10:10:00,94.46,94.51,94.22,94.38,9640.0,94.46,94.51,94.22,94.38,9640.0
2021-09-01 10:15:00,94.44,94.58,94.32,94.33,6535.0,94.44,94.58,94.32,94.33,6535.0
2021-09-01 10:20:00,94.33,94.47,94.33,94.39,24657.0,94.33,94.47,94.33,94.39,24657.0
2021-09-01 10:25:00,94.35,94.62,94.35,94.58,22340.0,94.35,94.62,94.35,94.58,22340.0
2021-09-01 10:30:00,94.54,94.92,94.52,94.85,21798.0,94.54,94.92,94.52,94.85,21798.0
2021-09-01 10:35:00,94.9,95.24,94.89,95.09,22559.0,94.9,95.24,94.89,95.09,22559.0
2021-09-01 10:40:00,95.09,95.1,94.83,95.05,15113.0,95.09,95.1,94.83,95.05,15113.0
2021-09-01 10:45:00,95.14,95.3,94.96,95.15,12945.0,95.14,95.3,94.96,95.15,12945.0
2021-09-01 10:50:00,95.24,95.24,95.03,95.12,11678.0,95.24,95.24,95.03,95.12,11678.0
2021-09-01 10:55:00,95.12,95.14,95.0,95.05,5339.0,95.12,95.14,95.0,95.05,5339.0
2021-09-01 11:00:00,95.03,95.07,94.88,95.01,7677.0,95.03,95.07,94.88,95.01,7677.0
2021-09-01 11:05:00,95.02,95.02,94.89,94.95,8163.0,95.02,95.02,94.89,94.95,8163.0
2021-09-01 11:10:00,94.93,94.93,94.69,94.73,6872.0,94.93,94.93,94.69,94.73,6872.0
2021-09-01 11:15:00,94.75,94.82,94.65,94.65,8348.0,94.75,94.82,94.65,94.65,8348.0
2021-09-01 11:20:00,94.67,94.79,94.6,94.75,18864.0,94.67,94.79,94.6,94.75,18864.0
2021-09-01 11:25:00,94.77,94.8,94.63,94.63,9486.0,94.77,94.8,94.63,94.63,9486.0
2021-09-01 11:30:00,94.62,94.72,94.56,94.72,2789.0,94.62,94.72,94.56,94.72,2789.0
2021-09-01 11:35:00,94.73,94.87,94.72,94.75,6071.0,94.73,94.87,94.72,94.75,6071.0
2021-09-01 11:40:00,94.75,94.8,94.63,94.7,4712.0,94.75,94.8,94.63,94.7,4712.0
2021-09-01 11:45:00,94.72,94.77,94.57,94.7,3404.0,94.72,94.77,94.57,94.7,3404.0
2021-09-01 11:50:00,94.7,94.77,94.58,94.66,4272.0,94.7,94.77,94.58,94.66,4272.0
2021-09-01 11:55:00,94.65,94.74,94.63,94.73,4650.0,94.65,94.74,94.63,94.73,4650.0
2021-09-01 12:00:00,94.73,94.74,94.6,94.74,2515.0,94.73,94.74,94.6,94.74,2515.0
2021-09-01 12:05:00,94.76,94.77,94.65,94.71,5016.0,94.76,94.77,94.65,94.71,5016.0
2021-09-01 12:10:00,94.73,94.74,94.65,94.7,2000.0,94.73,94.74,94.65,94.7,2000.0
2021-09-01 12:15:00,94.65,94.72,94.65,94.68,3493.0,94.65,94.72,94.65,94.68,3493.0
2021-09-01 12:20:00,94.71,94.71,94.67,94.68,1500.0,94.71,94.71,94.67,94.68,1500.0
2021-09-01 12:25:00,94.71,94.83,94.71,94.83,4778.0,94.71,94.83,94.71,94.83,4778.0
2021-09-01 12:30:00,94.78,94.78,94.69,94.75,6169.0,94.78,94.78,94.69,94.75,6169.0
2021-09-01 12:35:00,94.74,94.81,94.72,94.78,4090.0,94.74,94.81,94.72,94.78,4090.0
2021-09-01 12:40:00,94.78,94.78,94.7,94.75,5067.0,94.78,94.78,94.7,94.75,5067.0
2021-09-01 12:45:00,94.76,94.82,94.74,94.81,4106.0,94.76,94.82,94.74,94.81,4106.0
2021-09-01 12:50:00,94.83,94.83,94.71,94.73,3950.0,94.83,94.83,94.71,94.73,3950.0
2021-09-01 12:55:00,94.68,94.76,94.68,94.74,6660.0,94.68,94.76,94.68,94.74,6660.0
2021-09-01 13:00:00,94.75,94.85,94.74,94.85,4591.0,94.75,94.85,94.74,94.85,4591.0
2021-09-01 13:05:00,94.87,94.87,94.79,94.79,4500.0,94.87,94.87,94.79,94.79,4500.0
2021-09-01 13:10:00,94.78,94.78,94.58,94.61,5005.0,94.78,94.78,94.58,94.61,5005.0
2021-09-01 13:15:00,94.58,94.59,94.45,94.5,4842.0,94.58,94.59,94.45,94.5,4842.0
2021-09-01 13:20:00,94.52,94.58,94.5,94.51,2007.0,94.52,94.58,94.5,94.51,2007.0
2021-09-01 13:25:00,94.52,94.62,94.52,94.6,3450.0,94.52,94.62,94.52,94.6,3450.0
2021-09-01 13:30:00,94.6,94.68,94.53,94.62,3834.0,94.6,94.68,94.53,94.62,3834.0
2021-09-01 13:35:00,94.63,94.64,94.52,94.52,2500.0,94.63,94.64,94.52,94.52,2500.0
2021-09-01 13:40:00,94.54,94.57,94.51,94.52,3026.0,94.54,94.57,94.51,94.52,3026.0
2021-09-01 13:45:00,94.52,94.57,94.46,94.53,3616.0,94.52,94.57,94.46,94.53,3616.0
2021-09-01 13:50:00,94.5,94.54,94.48,94.49,2021.0,94.5,94.54,94.48,94.49,2021.0
2021-09-01 13:55:00,94.47,94.48,94.41,94.47,8450.0,94.47,94.48,94.41,94.47,8450.0
2021-09-01 14:00:00,94.49,94.49,94.38,94.44,4336.0,94.49,94.49,94.38,94.44,4336.0
2021-09-01 14:05:00,94.45,94.47,94.37,94.37,2136.0,94.45,94.47,94.37,94.37,2136.0
2021-09-01 14:10:00,94.36,94.38,94.3,94.35,5621.0,94.36,94.38,94.3,94.35,5621.0
2021-09-01 14:15:00,94.33,94.46,94.32,94.39,5808.0,94.33,94.46,94.32,94.39,5808.0
2021-09-01 14:20:00,94.37,94.54,94.37,94.49,2567.0,94.37,94.54,94.37,94.49,2567.0
2021-09-01 14:25:00,94.49,94.51,94.4,94.4,5179.0,94.49,94.51,94.4,94.4,5179.0
2021-09-01 14:30:00,94.41,94.41,94.23,94.23,5304.0,94.41,94.41,94.23,94.23,5304.0
2021-09-01 14:35:00,94.24,94.28,94.16,94.27,2000.0,94.24,94.28,94.16,94.27,2000.0
2021-09-01 14:40:00,94.29,94.41,94.28,94.38,4917.0,94.29,94.41,94.28,94.38,4917.0
2021-09-01 14:45:00,94.38,94.45,94.35,94.4,2801.0,94.38,94.45,94.35,94.4,2801.0
2021-09-01 14:50:00,94.4,94.42,94.3,94.4,2493.0,94.4,94.42,94.3,94.4,2493.0
2021-09-01 14:55:00,94.4,94.48,94.4,94.41,5801.0,94.4,94.48,94.4,94.41,5801.0
2021-09-01 15:00:00,94.41,94.41,94.32,94.33,8674.0,94.41,94.41,94.32,94.33,8674.0
2021-09-01 15:05:00,94.35,94.35,94.21,94.25,9729.0,94.35,94.35,94.21,94.25,9729.0
2021-09-01 15:10:00,94.25,94.4,94.23,94.37,5836.0,94.25,94.4,94.23,94.37,5836.0
2021-09-01 15:15:00,94.34,94.4,94.32,94.32,3184.0,94.34,94.4,94.32,94.32,3184.0
2021-09-01 15:20:00,94.32,94.4,94.32,94.35,7829.0,94.32,94.4,94.32,94.35,7829.0
2021-09-01 15:25:00,94.34,94.36,94.3,94.34,5002.0,94.34,94.36,94.3,94.34,5002.0
2021-09-01 15:30:00,94.32,94.35,94.29,94.33,7373.0,94.32,94.35,94.29,94.33,7373.0
2021-09-01 15:35:00,94.32,94.35,94.2,94.23,7508.0,94.32,94.35,94.2,94.23,7508.0
2021-09-01 15:40:00,94.25,94.29,94.15,94.16,5442.0,94.25,94.29,94.15,94.16,5442.0
2021-09-01 15:45:00,94.16,94.2,94.08,94.08,9658.0,94.16,94.2,94.08,94.08,9658.0
2021-09-01 15:50:00,94.07,94.17,94.02,94.08,25397.0,94.07,94.17,94.02,94.08,25397.0
2021-09-01 15:55:00,94.09,94.15,93.9,94.06,33630.0,94.09,94.15,93.9,94.06,33630.0
2021-09-02 09:30:00,95.12,95.18,94.71,95.01,34140.0,95.12,95.18,94.71,95.01,34140.0
2021-09-02 09:35:00,95.0,95.0,94.59,94.81,5394.0,95.0,95.0,94.59,94.81,5394.0
2021-09-02 09:40:00,94.81,95.1,94.69,95.1,14021.0,94.81,95.1,94.69,95.1,14021.0
2021-09-02 09:45:00,95.1,95.21,94.93,94.97,9330.0,95.1,95.21,94.93,94.97,9330.0
2021-09-02 09:50:00,94.87,94.87,94.5,94.84,4450.0,94.87,94.87,94.5,94.84,4450.0
2021-09-02 09:55:00,94.96,95.19,94.95,95.08,6062.0,94.96,95.19,94.95,95.08,6062.0
2021-09-02 10:00:00,95.15,95.51,95.14,95.37,25284.0,95.15,95.51,95.14,95.37,25284.0
2021-09-02 10:05:00,95.4,95.59,95.3,95.3,23703.0,95.4,95.59,95.3,95.3,23703.0
2021-09-02 10:10:00,95.38,95.95,95.36,95.63,16532.0,95.38,95.95,95.36,95.63,16532.0
2021-09-02 10:15:00,95.62,95.73,95.43,95.59,6100.0,95.62,95.73,95.43,95.59,6100.0
2021-09-02 10:20:00,95.49,95.85,95.49,95.85,8524.0,95.49,95.85,95.49,95.85,8524.0
2021-09-02 10:25:00,95.86,96.09,95.72,96.03,14400.0,95.86,96.09,95.72,96.03,14400.0
2021-09-02 10:30:00,96.02,96.19,95.96,96.03,8883.0,96.02,96.19,95.96,96.03,8883.0
2021-09-02 10:35:00,95.91,96.0,95.8,95.89,2500.0,95.91,96.0,95.8,95.89,2500.0
2021-09-02 10:40:00,95.95,96.0,95.76,95.9,10597.0,95.95,96.0,95.76,95.9,10597.0
2021-09-02 10:45:00,95.9,95.94,95.55,95.58,11035.0,95.9,95.94,95.55,95.58,11035.0
2021-09-02 10:50:00,95.55,95.63,95.46,95.63,4249.0,95.55,95.63,95.46,95.63,4249.0
2021-09-02 10:55:00,95.62,95.72,95.58,95.65,10796.0,95.62,95.72,95.58,95.65,10796.0
2021-09-02 11:00:00,95.66,95.83,95.65,95.73,2037.0,95.66,95.83,95.65,95.73,2037.0
2021-09-02 11:05:00,95.76,95.81,95.5,95.5,3423.0,95.76,95.81,95.5,95.5,3423.0
2021-09-02 11:10:00,95.43,95.61,95.39,95.42,8314.0,95.43,95.61,95.39,95.42,8314.0
2021-09-02 11:15:00,95.46,95.5,95.41,95.48,1741.0,95.46,95.5,95.41,95.48,1741.0
2021-09-02 11:20:00,95.51,95.72,95.51,95.67,7407.0,95.51,95.72,95.51,95.67,7407.0
2021-09-02 11:25:00,95.65,95.75,95.63,95.74,2549.0,95.65,95.75,95.63,95.74,2549.0
2021-09-02 11:30:00,95.7,95.76,95.65,95.65,1500.0,95.7,95.76,95.65,95.65,1500.0
2021-09-02 11:35:00,95.62,95.67,95.58,95.59,3368.0,95.62,95.67,95.58,95.59,3368.0
2021-09-02 11:40:00,95.61,95.73,95.54,95.73,4202.0,95.61,95.73,95.54,95.73,4202.0
2021-09-02 11:45:00,95.72,95.78,95.7,95.77,4194.0,95.72,95.78,95.7,95.77,4194.0
2021-09-02 11:50:00,95.79,95.79,95.61,95.65,6910.0,95.79,95.79,95.61,95.65,6910.0
2021-09-02 11:55:00,95.7,95.77,95.66,95.7,1100.0,95.7,95.77,95.66,95.7,1100.0
2021-09-02 12:00:00,95.74,95.82,95.7,95.7,3869.0,95.74,95.82,95.7,95.7,3869.0
2021-09-02 12:05:00,95.71,95.81,95.68,95.77,2396.0,95.71,95.81,95.68,95.77,2396.0
2021-09-02 12:10:00,95.79,95.86,95.73,95.77,7338.0,95.79,95.86,95.73,95.77,7338.0
2021-09-02 12:15:00,95.79,95.79,95.56,95.57,3576.0,95.79,95.79,95.56,95.57,3576.0
2021-09-02 12:20:00,95.52,95.55,95.4,95.4,2830.0,95.52,95.55,95.4,95.4,2830.0
2021-09-02 12:25:00,95.44,95.57,95.43,95.5,4699.0,95.44,95.57,95.43,95.5,4699.0
2021-09-02 12:30:00,95.55,95.56,95.41,95.44,1402.0,95.55,95.56,95.41,95.44,1402.0
2021-09-02 12:35:00,95.35,95.38,95.18,95.18,4700.0,95.35,95.38,95.18,95.18,4700.0
2021-09-02 12:40:00,95.18,95.24,95.07,95.14,6036.0,95.18,95.24,95.07,95.14,6036.0
2021-09-02 12:45:00,95.13,95.19,95.12,95.17,900.0,95.13,95.19,95.12,95.17,900.0
2021-09-02 12:50:00,95.18,95.29,95.16,95.24,1100.0,95.18,95.29,95.16,95.24,1100.0
2021-09-02 12:55:00,95.33,95.38,95.24,95.27,2400.0,95.33,95.38,95.24,95.27,2400.0
2021-09-02 13:00:00,95.21,95.27,95.19,95.22,711.0,95.21,95.27,95.19,95.22,711.0
2021-09-02 13:05:00,95.26,95.36,95.21,95.29,3946.0,95.26,95.36,95.21,95.29,3946.0
2021-09-02 13:10:00,95.24,95.27,95.22,95.27,600.0,95.24,95.27,95.22,95.27,600.0
2021-09-02 13:15:00,95.24,95.31,95.24,95.27,3768.0,95.24,95.31,95.24,95.27,3768.0
2021-09-02 13:20:00,95.25,95.27,95.11,95.11,1936.0,95.25,95.27,95.11,95.11,1936.0
2021-09-02 13:25:00,95.02,95.02,94.92,94.95,2806.0,95.02,95.02,94.92,94.95,2806.0
2021-09-02 13:30:00,95.0,95.04,94.92,94.98,4883.0,95.0,95.04,94.92,94.98,4883.0
2021-09-02 13:35:00,94.96,94.97,94.8,94.8,4803.0,94.96,94.97,94.8,94.8,4803.0
2021-09-02 13:40:00,94.84,94.92,94.81,94.92,2200.0,94.84,94.92,94.81,94.92,2200.0
2021-09-02 13:45:00,94.96,94.96,94.89,94.95,1568.0,94.96,94.96,94.89,94.95,1568.0
2021-09-02 13:50:00,94.9,94.91,94.72,94.8,4389.0,94.9,94.91,94.72,94.8,4389.0
2021-09-02 13:55:00,94.76,94.82,94.61,94.7,2569.0,94.76,94.82,94.61,94.7,2569.0
2021-09-02 14:00:00,94.71,94.72,94.49,94.54,5866.0,94.71,94.72,94.49,94.54,5866.0
2021-09-02 14:05:00,94.56,94.56,94.4,94.54,6566.0,94.56,94.56,94.4,94.54,6566.0
2021-09-02 14:10:00,94.52,94.56,94.41,94.56,2703.0,94.52,94.56,94.41,94.56,2703.0
2021-09-02 14:15:00,94.55,94.63,94.55,94.63,2304.0,94.55,94.63,94.55,94.63,2304.0
2021-09-02 14:20:00,94.62,94.69,94.61,94.67,1186.0,94.62,94.69,94.61,94.67,1186.0
2021-09-02 14:25:00,94.68,94.75,94.65,94.66,3220.0,94.68,94.75,94.65,94.66,3220.0
2021-09-02 14:30:00,94.68,94.75,94.62,94.65,3172.0,94.68,94.75,94.62,94.65,3172.0
2021-09-02 14:35:00,94.64,94.64,94.56,94.61,2149.0,94.64,94.64,94.56,94.61,2149.0
2021-09-02 14:40:00,94.66,94.72,94.65,94.66,1100.0,94.66,94.72,94.65,94.66,1100.0
2021-09-02 14:45:00,94.7,94.72,94.65,94.69,2006.0,94.7,94.72,94.65,94.69,2006.0
2021-09-02 14:50:00,94.74,94.84,94.71,94.82,11225.0,94.74,94.84,94.71,94.82,11225.0
2021-09-02 14:55:00,94.79,94.81,94.74,94.78,3985.0,94.79,94.81,94.74,94.78,3985.0
2021-09-02 15:00:00,94.8,94.89,94.8,94.89,2876.0,94.8,94.89,94.8,94.89,2876.0
2021-09-02 15:05:00,94.9,94.9,94.81,94.83,2100.0,94.9,94.9,94.81,94.83,2100.0
2021-09-02 15:10:00,94.81,94.83,94.68,94.8,4770.0,94.81,94.83,94.68,94.8,4770.0
2021-09-02 15:15:00,94.8,94.9,94.78,94.9,2791.0,94.8,94.9,94.78,94.9,2791.0
2021-09-02 15:20:00,94.89,94.89,94.79,94.79,2590.0,94.89,94.89,94.79,94.79,2590.0
2021-09-02 15:25:00,94.76,94.81,94.75,94.81,2365.0,94.76,94.81,94.75,94.81,2365.0
2021-09-02 15:30:00,94.8,94.93,94.74,94.89,6582.0,94.8,94.93,94.74,94.89,6582.0
2021-09-02 15:35:00,94.91,94.94,94.83,94.9,6670.0,94.91,94.94,94.83,94.9,6670.0
2021-09-02 15:40:00,94.9,94.92,94.82,94.88,8203.0,94.9,94.92,94.82,94.88,8203.0
2021-09-02 15:45:00,94.87,94.87,94.7,94.7,10314.0,94.87,94.87,94.7,94.7,10314.0
2021-09-02 15:50:00,94.73,94.95,94.73,94.78,18259.0,94.73,94.95,94.73,94.78,18259.0
2021-09-02 15:55:00,94.79,94.93,94.77,94.93,25429.0,94.79,94.93,94.77,94.93,25429.0
2021-09-03 09:30:00,94.13,94.8,93.13,93.24,45351.0,94.13,94.8,93.13,93.24,45351.0
2021-09-03 09:35:00,93.34,93.68,93.21,93.58,6979.0,93.34,93.68,93.21,93.58,6979.0
2021-09-03 09:40:00,93.62,94.05,93.62,93.93,10335.0,93.62,94.05,93.62,93.93,10335.0
2021-09-03 09:45:00,93.85,93.96,93.64,93.69,3473.0,93.85,93.96,93.64,93.69,3473.0
2021-09-03 09:50:00,93.93,93.95,93.38,93.5,10514.0,93.93,93.95,93.38,93.5,10514.0
2021-09-03 09:55:00,93.58,93.85,93.49,93.84,5500.0,93.58,93.85,93.49,93.84,5500.0
2021-09-03 10:00:00,93.9,93.9,93.51,93.6,8817.0,93.9,93.9,93.51,93.6,8817.0
2021-09-03 10:05:00,93.54,93.85,93.45,93.75,5074.0,93.54,93.85,93.45,93.75,5074.0
2021-09-03 10:10:00,93.71,93.88,93.64,93.8,7633.0,93.71,93.88,93.64,93.8,7633.0
2021-09-03 10:15:00,93.88,94.04,93.75,93.88,6900.0,93.88,94.04,93.75,93.88,6900.0
2021-09-03 10:20:00,93.88,93.88,93.59,93.67,4923.0,93.88,93.88,93.59,93.67,4923.0
2021-09-03 10:25:00,93.68,93.71,93.58,93.71,4397.0,93.68,93.71,93.58,93.71,4397.0
2021-09-03 10:30:00,93.69,94.26,93.69,94.24,5991.0,93.69,94.26,93.69,94.24,5991.0
2021-09-03 10:35:00,94.2,94.21,93.86,93.86,2560.0,94.2,94.21,93.86,93.86,2560.0
2021-09-03 10:40:00,93.78,94.15,93.77,94.14,2031.0,93.78,94.15,93.77,94.14,2031.0
2021-09-03 10:45:00,94.02,94.02,93.71,93.72,5036.0,94.02,94.02,93.71,93.72,5036.0
2021-09-03 10:50:00,93.7,93.71,93.49,93.54,3787.0,93.7,93.71,93.49,93.54,3787.0
2021-09-03 10:55:00,93.6,93.78,93.57,93.57,3626.0,93.6,93.78,93.57,93.57,3626.0
2021-09-03 11:00:00,93.57,93.81,93.55,93.81,3826.0,93.57,93.81,93.55,93.81,3826.0
2021-09-03 11:05:00,93.84,93.89,93.75,93.87,1644.0,93.84,93.89,93.75,93.87,1644.0
2021-09-03 11:10:00,93.84,93.96,93.69,93.86,5536.0,93.84,93.96,93.69,93.86,5536.0
2021-09-03 11:15:00,93.88,93.91,93.79,93.81,1088.0,93.88,93.91,93.79,93.81,1088.0
2021-09-03 11:20:00,93.84,93.85,93.72,93.84,2060.0,93.84,93.85,93.72,93.84,2060.0
2021-09-03 11:25:00,93.85,93.93,93.85,93.86,1400.0,93.85,93.93,93.85,93.86,1400.0
2021-09-03 11:30:00,93.86,93.88,93.72,93.73,3072.0,93.86,93.88,93.72,93.73,3072.0
2021-09-03 11:35:00,93.7,93.75,93.69,93.75,1210.0,93.7,93.75,93.69,93.75,1210.0
2021-09-03 11:40:00,93.7,93.8,93.61,93.8,2500.0,93.7,93.8,93.61,93.8,2500.0
2021-09-03 11:45:00,93.76,93.94,93.76,93.88,992.0,93.76,93.94,93.76,93.88,992.0
2021-09-03 11:50:00,93.87,94.05,93.85,94.05,3265.0,93.87,94.05,93.85,94.05,3265.0
2021-09-03 11:55:00,94.0,94.04,93.99,94.0,1500.0,94.0,94.04,93.99,94.0,1500.0
2021-09-03 12:00:00,93.97,93.99,93.93,93.95,1792.0,93.97,93.99,93.93,93.95,1792.0
2021-09-03 12:05:00,93.98,94.13,93.97,94.13,2608.0,93.98,94.13,93.97,94.13,2608.0
2021-09-03 12:10:00,94.1,94.12,94.07,94.08,721.0,94.1,94.12,94.07,94.08,721.0
2021-09-03 12:15:00,94.1,94.13,94.07,94.12,1173.0,94.1,94.13,94.07,94.12,1173.0
2021-09-03 12:20:00,94.14,94.18,94.12,94.15,1100.0,94.14,94.18,94.12,94.15,1100.0
2021-09-03 12:25:00,94.15,94.3,94.15,94.3,1799.0,94.15,94.3,94.15,94.3,1799.0
2021-09-03 12:30:00,94.27,94.27,94.23,94.24,1039.0,94.27,94.27,94.23,94.24,1039.0
2021-09-03 12:35:00,94.23,94.33,94.18,94.31,1302.0,94.23,94.33,94.18,94.31,1302.0
2021-09-03 12:40:00,94.29,94.36,94.28,94.33,629.0,94.29,94.36,94.28,94.33,629.0
2021-09-03 12:45:00,94.34,94.39,94.3,94.39,1918.0,94.34,94.39,94.3,94.39,1918.0
2021-09-03 12:50:00,94.37,94.38,94.35,94.38,300.0,94.37,94.38,94.35,94.38,300.0
2021-09-03 12:55:00,94.33,94.33,94.26,94.27,600.0,94.33,94.33,94.26,94.27,600.0
2021-09-03 13:00:00,94.31,94.34,94.3,94.31,2731.0,94.31,94.34,94.3,94.31,2731.0
2021-09-03 13:05:00,94.46,94.51,94.4,94.4,1466.0,94.46,94.51,94.4,94.4,1466.0
2021-09-03 13:10:00,94.41,94.42,94.36,94.39,1337.0,94.41,94.42,94.36,94.39,1337.0
2021-09-03 13:15:00,94.4,94.4,94.29,94.29,855.0,94.4,94.4,94.29,94.29,855.0
2021-09-03 13:20:00,94.34,94.34,94.25,94.25,1321.0,94.34,94.34,94.25,94.25,1321.0
2021-09-03 13:25:00,94.25,94.25,94.22,94.22,400.0,94.25,94.25,94.22,94.22,400.0
2021-09-03 13:30:00,94.16,94.19,94.16,94.19,900.0,94.16,94.19,94.16,94.19,900.0
2021-09-03 13:35:00,94.19,94.24,94.18,94.22,950.0,94.19,94.24,94.18,94.22,950.0
2021-09-03 13:40:00,94.22,94.24,94.02,94.02,2914.0,94.22,94.24,94.02,94.02,2914.0
2021-09-03 13:45:00,94.05,94.07,93.98,93.98,2800.0,94.05,94.07,93.98,93.98,2800.0
2021-09-03 13:50:00,94.02,94.02,93.9,93.91,1210.0,94.02,94.02,93.9,93.91,1210.0
2021-09-03 13:55:00,93.86,93.91,93.84,93.89,1114.0,93.86,93.91,93.84,93.89,1114.0
2021-09-03 14:00:00,93.92,94.02,93.92,93.97,2000.0,93.92,94.02,93.92,93.97,2000.0
2021-09-03 14:05:00,93.99,94.03,93.97,93.97,900.0,93.99,94.03,93.97,93.97,900.0
2021-09-03 14:10:00,94.0,94.05,93.97,94.05,1847.0,94.0,94.05,93.97,94.05,1847.0
2021-09-03 14:15:00,94.08,94.15,94.08,94.13,678.0,94.08,94.15,94.08,94.13,678.0
2021-09-03 14:20:00,94.14,94.2,94.09,94.15,1652.0,94.14,94.2,94.09,94.15,1652.0
2021-09-03 14:25:00,94.12,94.19,94.07,94.07,910.0,94.12,94.19,94.07,94.07,910.0
2021-09-03 14:30:00,94.09,94.13,94.06,94.12,716.0,94.09,94.13,94.06,94.12,716.0
2021-09-03 14:35:00,94.06,94.09,93.99,93.99,1300.0,94.06,94.09,93.99,93.99,1300.0
2021-09-03 14:40:00,93.96,94.01,93.96,93.98,800.0,93.96,94.01,93.96,93.98,800.0
2021-09-03 14:45:00,93.99,93.99,93.94,93.97,1425.0,93.99,93.99,93.94,93.97,1425.0
2021-09-03 14:50:00,94.0,94.08,94.0,94.07,2203.0,94.0,94.08,94.0,94.07,2203.0
2021-09-03 14:55:00,94.08,94.25,94.08,94.19,9372.0,94.08,94.25,94.08,94.19,9372.0
2021-09-03 15:00:00,94.15,94.25,94.14,94.25,709.0,94.15,94.25,94.14,94.25,709.0
2021-09-03 15:05:00,94.25,94.29,94.19,94.21,2509.0,94.25,94.29,94.19,94.21,2509.0
2021-09-03 15:10:00,94.22,94.22,94.12,94.15,2241.0,94.22,94.22,94.12,94.15,2241.0
2021-09-03 15:15:00,94.21,94.23,94.17,94.2,1400.0,94.21,94.23,94.17,94.2,1400.0
2021-09-03 15:20:00,94.18,94.18,94.1,94.13,2949.0,94.18,94.18,94.1,94.13,2949.0
2021-09-03 15:25:00,94.13,94.19,94.08,94.17,1877.0,94.13,94.19,94.08,94.17,1877.0
2021-09-03 15:30:00,94.19,94.48,94.19,94.39,12285.0,94.19,94.48,94.19,94.39,12285.0
2021-09-03 15:35:00,94.36,94.37,94.28,94.28,2700.0,94.36,94.37,94.28,94.28,2700.0
2021-09-03 15:40:00,94.29,94.3,94.18,94.22,4162.0,94.29,94.3,94.18,94.22,4162.0
2021-09-03 15:45:00,94.22,94.22,94.12,94.12,12096.0,94.22,94.22,94.12,94.12,12096.0
2021-09-03 15:50:00,94.16,94.25,94.09,94.14,11310.0,94.16,94.25,94.09,94.14,11310.0
2021-09-03 15:55:00,94.12,94.13,93.98,93.98,26805.0,94.12,94.13,93.98,93.98,26805.0
2021-09-07 09:30:00,93.81,94.69,93.13,94.44,35942.0,93.81,94.69,93.13,94.44,35942.0
2021-09-07 09:35:00,94.4,94.51,94.11,94.45,9292.0,94.4,94.51,94.11,94.45,9292.0
2021-09-07 09:40:00,94.49,94.65,94.32,94.46,4005.0,94.49,94.65,94.32,94.46,4005.0
2021-09-07 09:45:00,94.46,94.72,94.38,94.49,8718.0,94.46,94.72,94.38,94.49,8718.0
2021-09-07 09:50:00,94.54,94.54,94.03,94.09,6293.0,94.54,94.54,94.03,94.09,6293.0
2021-09-07 09:55:00,94.06,94.23,93.9,94.08,4623.0,94.06,94.23,93.9,94.08,4623.0
2021-09-07 10:00:00,94.13,94.52,94.13,94.25,8052.0,94.13,94.52,94.13,94.25,8052.0
2021-09-07 10:05:00,94.15,94.22,93.97,94.03,6900.0,94.15,94.22,93.97,94.03,6900.0
2021-09-07 10:10:00,94.07,94.34,94.07,94.19,4830.0,94.07,94.34,94.07,94.19,4830.0
2021-09-07 10:15:00,94.22,94.38,94.17,94.33,5861.0,94.22,94.38,94.17,94.33,5861.0
2021-09-07 10:20:00,94.38,94.52,94.31,94.4,2930.0,94.38,94.52,94.31,94.4,2930.0
2021-09-07 10:25:00,94.43,94.48,94.21,94.24,5634.0,94.43,94.48,94.21,94.24,5634.0
2021-09-07 10:30:00,94.29,94.35,93.9,93.93,7636.0,94.29,94.35,93.9,93.93,7636.0
2021-09-07 10:35:00,93.96,94.16,93.88,94.15,4241.0,93.96,94.16,93.88,94.15,4241.0
2021-09-07 10:40:00,94.26,94.34,94.15,94.22,3657.0,94.26,94.34,94.15,94.22,3657.0
2021-09-07 10:45:00,94.26,94.36,94.19,94.19,4410.0,94.26,94.36,94.19,94.19,4410.0
2021-09-07 10:50:00,94.26,94.28,94.09,94.09,5380.0,94.26,94.28,94.09,94.09,5380.0
2021-09-07 10:55:00,94.16,94.43,94.16,94.32,4900.0,94.16,94.43,94.16,94.32,4900.0
2021-09-07 11:00:00,94.35,94.38,94.24,94.25,2414.0,94.35,94.38,94.24,94.25,2414.0
2021-09-07 11:05:00,94.31,94.33,93.94,93.96,3579.0,94.31,94.33,93.94,93.96,3579.0
2021-09-07 11:10:00,93.93,93.97,93.82,93.87,4859.0,93.93,93.97,93.82,93.87,4859.0
2021-09-07 11:15:00,93.83,94.0,93.77,93.96,4684.0,93.83,94.0,93.77,93.96,4684.0
2021-09-07 11:20:00,94.04,94.1,93.93,94.1,3112.0,94.04,94.1,93.93,94.1,3112.0
2021-09-07 11:25:00,94.12,94.19,94.06,94.15,1900.0,94.12,94.19,94.06,94.15,1900.0
2021-09-07 11:30:00,94.19,94.27,94.16,94.27,3503.0,94.19,94.27,94.16,94.27,3503.0
2021-09-07 11:35:00,94.2,94.26,94.15,94.23,4015.0,94.2,94.26,94.15,94.23,4015.0
2021-09-07 11:40:00,94.23,94.44,94.22,94.35,5391.0,94.23,94.44,94.22,94.35,5391.0
2021-09-07 11:45:00,94.34,94.35,94.16,94.18,3422.0,94.34,94.35,94.16,94.18,3422.0
2021-09-07 11:50:00,94.24,94.3,94.21,94.21,2700.0,94.24,94.3,94.21,94.21,2700.0
2021-09-07 11:55:00,94.19,94.31,94.08,94.08,5865.0,94.19,94.31,94.08,94.08,5865.0
2021-09-07 12:00:00,94.04,94.13,93.81,93.86,5958.0,94.04,94.13,93.81,93.86,5958.0
2021-09-07 12:05:00,93.9,93.97,93.8,93.89,3348.0,93.9,93.97,93.8,93.89,3348.0
2021-09-07 12:10:00,93.83,93.83,93.74,93.81,1706.0,93.83,93.83,93.74,93.81,1706.0
2021-09-07 12:15:00,93.84,93.91,93.79,93.89,4423.0,93.84,93.91,93.79,93.89,4423.0
2021-09-07 12:20:00,93.87,93.96,93.79,93.79,4966.0,93.87,93.96,93.79,93.79,4966.0
2021-09-07 12:25:00,93.81,94.05,93.81,93.99,2400.0,93.81,94.05,93.81,93.99,2400.0
2021-09-07 12:30:00,94.02,94.09,93.98,94.08,1700.0,94.02,94.09,93.98,94.08,1700.0
2021-09-07 12:35:00,94.16,94.16,94.06,94.12,2700.0,94.16,94.16,94.06,94.12,2700.0
2021-09-07 12:40:00,94.15,94.23,94.11,94.19,4602.0,94.15,94.23,94.11,94.19,4602.0
2021-09-07 12:45:00,94.24,94.25,94.14,94.23,3200.0,94.24,94.25,94.14,94.23,3200.0
2021-09-07 12:50:00,94.23,94.26,94.18,94.23,1900.0,94.23,94.26,94.18,94.23,1900.0
2021-09-07 12:55:00,94.21,94.32,94.2,94.29,3880.0,94.21,94.32,94.2,94.29,3880.0
2021-09-07 13:00:00,94.34,94.34,94.25,94.26,4200.0,94.34,94.34,94.25,94.26,4200.0
2021-09-07 13:05:00,94.28,94.34,94.23,94.26,2800.0,94.28,94.34,94.23,94.26,2800.0
2021-09-07 13:10:00,94.28,94.42,94.28,94.4,2250.0,94.28,94.42,94.28,94.4,2250.0
2021-09-07 13:15:00,94.38,94.4,94.32,94.34,1742.0,94.38,94.4,94.32,94.34,1742.0
2021-09-07 13:20:00,94.4,94.4,94.25,94.26,5159.0,94.4,94.4,94.25,94.26,5159.0
2021-09-07 13:25:00,94.23,94.34,94.23,94.29,1800.0,94.23,94.34,94.23,94.29,1800.0
2021-09-07 13:30:00,94.33,94.41,94.3,94.35,2946.0,94.33,94.41,94.3,94.35,2946.0
2021-09-07 13:35:00,94.36,94.5,94.36,94.49,5230.0,94.36,94.5,94.36,94.49,5230.0
2021-09-07 13:40:00,94.5,94.58,94.49,94.52,3124.0,94.5,94.58,94.49,94.52,3124.0
2021-09-07 13:45:00,94.5,94.58,94.49,94.56,4701.0,94.5,94.58,94.49,94.56,4701.0
2021-09-07 13:50:00,94.59,94.72,94.59,94.69,4700.0,94.59,94.72,94.59,94.69,4700.0
2021-09-07 13:55:00,94.69,94.69,94.61,94.61,4141.0,94.69,94.69,94.61,94.61,4141.0
2021-09-07 14:00:00,94.62,94.68,94.6,94.68,2922.0,94.62,94.68,94.6,94.68,2922.0
2021-09-07 14:05:00,94.65,94.67,94.58,94.58,2698.0,94.65,94.67,94.58,94.58,2698.0
2021-09-07 14:10:00,94.6,94.62,94.53,94.53,2633.0,94.6,94.62,94.53,94.53,2633.0
2021-09-07 14:15:00,94.48,94.49,94.39,94.42,2016.0,94.48,94.49,94.39,94.42,2016.0
2021-09-07 14:20:00,94.42,94.5,94.42,94.45,3627.0,94.42,94.5,94.42,94.45,3627.0
2021-09-07 14:25:00,94.49,94.61,94.49,94.53,2636.0,94.49,94.61,94.49,94.53,2636.0
2021-09-07 14:30:00,94.54,94.55,94.51,94.55,3008.0,94.54,94.55,94.51,94.55,3008.0
2021-09-07 14:35:00,94.58,94.58,94.48,94.53,3129.0,94.58,94.58,94.48,94.53,3129.0
2021-09-07 14:40:00,94.55,94.58,94.51,94.55,3000.0,94.55,94.58,94.51,94.55,3000.0
2021-09-07 14:45:00,94.58,94.58,94.46,94.47,1800.0,94.58,94.58,94.46,94.47,1800.0
2021-09-07 14:50:00,94.46,94.5,94.38,94.44,4428.0,94.46,94.5,94.38,94.44,4428.0
2021-09-07 14:55:00,94.48,94.54,94.46,94.54,3709.0,94.48,94.54,94.46,94.54,3709.0
2021-09-07 15:00:00,94.5,94.62,94.5,94.57,2300.0,94.5,94.62,94.5,94.57,2300.0
2021-09-07 15:05:00,94.55,94.66,94.55,94.64,3936.0,94.55,94.66,94.55,94.64,3936.0
2021-09-07 15:10:00,94.6,94.71,94.6,94.71,7444.0,94.6,94.71,94.6,94.71,7444.0
2021-09-07 15:15:00,94.7,94.75,94.58,94.58,5200.0,94.7,94.75,94.58,94.58,5200.0
2021-09-07 15:20:00,94.6,94.7,94.6,94.69,3950.0,94.6,94.7,94.6,94.69,3950.0
2021-09-07 15:25:00,94.67,94.71,94.64,94.64,3388.0,94.67,94.71,94.64,94.64,3388.0
2021-09-07 15:30:00,94.61,94.72,94.61,94.72,7105.0,94.61,94.72,94.61,94.72,7105.0
2021-09-07 15:35:00,94.72,94.76,94.68,94.72,6400.0,94.72,94.76,94.68,94.72,6400.0
2021-09-07 15:40:00,94.72,94.76,94.62,94.63,10880.0,94.72,94.76,94.62,94.63,10880.0
2021-09-07 15:45:00,94.62,94.69,94.52,94.52,8536.0,94.62,94.69,94.52,94.52,8536.0
2021-09-07 15:50:00,94.5,94.53,94.41,94.44,19365.0,94.5,94.53,94.41,94.44,19365.0
2021-09-07 15:55:00,94.45,94.52,94.41,94.49,35931.0,94.45,94.52,94.41,94.49,35931.0
2021-09-08 09:30:00,98.14,102.09,97.09,101.49,372956.0,98.14,102.09,97.09,101.49,372956.0
2021-09-08 09:35:00,101.42,101.74,98.84,99.2,181419.0,101.42,101.74,98.84,99.2,181419.0
2021-09-08 09:40:00,99.25,100.74,99.08,100.21,238558.0,99.25,100.74,99.08,100.21,238558.0
2021-09-08 09:45:00,100.21,100.74,100.0,100.48,106866.0,100.21,100.74,100.0,100.48,106866.0
2021-09-08 09:50:00,100.27,100.45,98.86,99.19,77380.0,100.27,100.45,98.86,99.19,77380.0
2021-09-08 09:55:00,99.15,100.23,99.14,99.78,40960.0,99.15,100.23,99.14,99.78,40960.0
2021-09-08 10:00:00,99.74,99.74,98.4,98.61,63391.0,99.74,99.74,98.4,98.61,63391.0
2021-09-08 10:05:00,98.54,98.64,97.64,97.94,70177.0,98.54,98.64,97.64,97.94,70177.0
2021-09-08 10:10:00,97.89,98.39,97.77,98.2,51314.0,97.89,98.39,97.77,98.2,51314.0
2021-09-08 10:15:00,98.23,98.57,98.1,98.47,40711.0,98.23,98.57,98.1,98.47,40711.0
2021-09-08 10:20:00,98.44,98.92,98.44,98.61,37054.0,98.44,98.92,98.44,98.61,37054.0
2021-09-08 10:25:00,98.55,98.58,97.5,97.58,65670.0,98.55,98.58,97.5,97.58,65670.0
2021-09-08 10:30:00,97.5,97.92,97.2,97.3,37413.0,97.5,97.92,97.2,97.3,37413.0
2021-09-08 10:35:00,97.28,97.28,96.65,96.75,43604.0,97.28,97.28,96.65,96.75,43604.0
2021-09-08 10:40:00,96.72,96.76,96.1,96.22,46725.0,96.72,96.76,96.1,96.22,46725.0
2021-09-08 10:45:00,96.35,96.79,96.35,96.45,33014.0,96.35,96.79,96.35,96.45,33014.0
2021-09-08 10:50:00,96.36,96.48,95.79,95.84,39836.0,96.36,96.48,95.79,95.84,39836.0
2021-09-08 10:55:00,95.89,95.9,95.4,95.58,47817.0,95.89,95.9,95.4,95.58,47817.0
2021-09-08 11:00:00,95.5,96.04,95.5,95.59,18471.0,95.5,96.04,95.5,95.59,18471.0
2021-09-08 11:05:00,95.58,96.29,95.45,96.2,52507.0,95.58,96.29,95.45,96.2,52507.0
2021-09-08 11:10:00,96.18,96.36,96.11,96.27,12648.0,96.18,96.36,96.11,96.27,12648.0
2021-09-08 11:15:00,96.2,96.37,96.13,96.14,12441.0,96.2,96.37,96.13,96.14,12441.0
2021-09-08 11:20:00,96.1,96.18,95.85,96.15,7136.0,96.1,96.18,95.85,96.15,7136.0
2021-09-08 11:25:00,96.11,96.15,96.01,96.07,18327.0,96.11,96.15,96.01,96.07,18327.0
2021-09-08 11:30:00,96.0,96.25,95.86,95.92,10828.0,96.0,96.25,95.86,95.92,10828.0
2021-09-08 11:35:00,96.05,96.23,96.0,96.2,3725.0,96.05,96.23,96.0,96.2,3725.0
2021-09-08 11:40:00,96.19,96.19,95.66,95.79,23641.0,96.19,96.19,95.66,95.79,23641.0
2021-09-08 11:45:00,95.73,96.94,95.6,96.02,102029.0,95.73,96.94,95.6,96.02,102029.0
2021-09-08 11:50:00,95.93,96.03,95.65,96.0,24480.0,95.93,96.03,95.65,96.0,24480.0
2021-09-08 11:55:00,95.98,96.62,95.98,96.55,19885.0,95.98,96.62,95.98,96.55,19885.0
2021-09-08 12:00:00,96.54,96.59,96.12,96.18,18074.0,96.54,96.59,96.12,96.18,18074.0
2021-09-08 12:05:00,96.14,96.29,96.04,96.23,12468.0,96.14,96.29,96.04,96.23,12468.0
2021-09-08 12:10:00,96.28,96.49,96.22,96.26,20724.0,96.28,96.49,96.22,96.26,20724.0
2021-09-08 12:15:00,96.27,96.49,96.11,96.16,36932.0,96.27,96.49,96.11,96.16,36932.0
2021-09-08 12:20:00,96.16,96.27,96.11,96.23,7500.0,96.16,96.27,96.11,96.23,7500.0
2021-09-08 12:25:00,96.21,96.37,96.2,96.28,3444.0,96.21,96.37,96.2,96.28,3444.0
2021-09-08 12:30:00,96.31,96.49,96.23,96.42,8383.0,96.31,96.49,96.23,96.42,8383.0
2021-09-08 12:35:00,96.49,96.56,96.35,96.49,11113.0,96.49,96.56,96.35,96.49,11113.0
2021-09-08 12:40:00,96.49,96.55,96.24,96.24,9472.0,96.49,96.55,96.24,96.24,9472.0
2021-09-08 12:45:00,96.24,96.32,96.12,96.31,9916.0,96.24,96.32,96.12,96.31,9916.0
2021-09-08 12:50:00,96.31,96.35,96.14,96.34,6487.0,96.31,96.35,96.14,96.34,6487.0
2021-09-08 12:55:00,96.31,96.44,96.28,96.4,6074.0,96.31,96.44,96.28,96.4,6074.0
2021-09-08 13:00:00,96.44,96.48,96.21,96.22,8051.0,96.44,96.48,96.21,96.22,8051.0
2021-09-08 13:05:00,96.16,96.16,96.08,96.12,8219.0,96.16,96.16,96.08,96.12,8219.0
2021-09-08 13:10:00,96.11,96.11,95.9,95.97,6144.0,96.11,96.11,95.9,95.97,6144.0
2021-09-08 13:15:00,95.97,96.21,95.96,96.18,9589.0,95.97,96.21,95.96,96.18,9589.0
2021-09-08 13:20:00,96.2,96.22,96.11,96.11,4738.0,96.2,96.22,96.11,96.11,4738.0
2021-09-08 13:25:00,96.09,96.25,96.07,96.09,5052.0,96.09,96.25,96.07,96.09,5052.0
2021-09-08 13:30:00,96.14,96.19,96.13,96.13,6607.0,96.14,96.19,96.13,96.13,6607.0
2021-09-08 13:35:00,96.09,96.12,96.06,96.07,4879.0,96.09,96.12,96.06,96.07,4879.0
2021-09-08 13:40:00,96.02,96.02,95.84,96.0,28001.0,96.02,96.02,95.84,96.0,28001.0
2021-09-08 13:45:00,96.04,96.16,95.89,95.95,14544.0,96.04,96.16,95.89,95.95,14544.0
2021-09-08 13:50:00,95.9,95.91,95.66,95.66,10948.0,95.9,95.91,95.66,95.66,10948.0
2021-09-08 13:55:00,95.67,95.71,95.6,95.63,7550.0,95.67,95.71,95.6,95.63,7550.0
2021-09-08 14:00:00,95.65,95.8,95.62,95.75,7654.0,95.65,95.8,95.62,95.75,7654.0
2021-09-08 14:05:00,95.66,95.66,95.47,95.59,5851.0,95.66,95.66,95.47,95.59,5851.0
2021-09-08 14:10:00,95.59,95.7,95.55,95.64,9384.0,95.59,95.7,95.55,95.64,9384.0
2021-09-08 14:15:00,95.62,95.7,95.33,95.41,17284.0,95.62,95.7,95.33,95.41,17284.0
2021-09-08 14:20:00,95.41,95.41,95.15,95.19,15293.0,95.41,95.41,95.15,95.19,15293.0
2021-09-08 14:25:00,95.21,95.32,95.2,95.28,4603.0,95.21,95.32,95.2,95.28,4603.0
2021-09-08 14:30:00,95.31,95.38,95.23,95.29,7043.0,95.31,95.38,95.23,95.29,7043.0
2021-09-08 14:35:00,95.29,95.45,95.24,95.36,7206.0,95.29,95.45,95.24,95.36,7206.0
2021-09-08 14:40:00,95.34,95.34,95.28,95.3,2395.0,95.34,95.34,95.28,95.3,2395.0
2021-09-08 14:45:00,95.33,95.35,95.29,95.31,3766.0,95.33,95.35,95.29,95.31,3766.0
2021-09-08 14:50:00,95.28,95.37,95.2,95.27,5023.0,95.28,95.37,95.2,95.27,5023.0
2021-09-08 14:55:00,95.31,95.39,95.29,95.39,4249.0,95.31,95.39,95.29,95.39,4249.0
2021-09-08 15:00:00,95.34,95.34,95.21,95.24,8551.0,95.34,95.34,95.21,95.24,8551.0
2021-09-08 15:05:00,95.24,95.35,95.2,95.34,6923.0,95.24,95.35,95.2,95.34,6923.0
2021-09-08 15:10:00,95.33,95.46,95.31,95.46,12893.0,95.33,95.46,95.31,95.46,12893.0
2021-09-08 15:15:00,95.41,95.47,95.2,95.38,25810.0,95.41,95.47,95.2,95.38,25810.0
2021-09-08 15:20:00,95.35,95.36,95.24,95.33,9523.0,95.35,95.36,95.24,95.33,9523.0
2021-09-08 15:25:00,95.32,95.5,95.31,95.4,29687.0,95.32,95.5,95.31,95.4,29687.0
2021-09-08 15:30:00,95.42,95.61,95.33,95.41,57132.0,95.42,95.61,95.33,95.41,57132.0
2021-09-08 15:35:00,95.4,95.54,95.31,95.4,30326.0,95.4,95.54,95.31,95.4,30326.0
2021-09-08 15:40:00,95.4,95.49,95.24,95.42,39418.0,95.4,95.49,95.24,95.42,39418.0
2021-09-08 15:45:00,95.39,95.51,95.36,95.41,26872.0,95.39,95.51,95.36,95.41,26872.0
2021-09-08 15:50:00,95.42,95.59,95.35,95.47,64766.0,95.42,95.59,95.35,95.47,64766.0
2021-09-08 15:55:00,95.4,95.46,95.27,95.43,102511.0,95.4,95.46,95.27,95.43,102511.0
2021-09-09 09:30:00,95.53,95.98,95.41,95.64,61619.0,95.53,95.98,95.41,95.64,61619.0
2021-09-09 09:35:00,95.68,95.76,95.16,95.61,48778.0,95.68,95.76,95.16,95.61,48778.0
2021-09-09 09:40:00,95.5,96.36,95.5,96.33,18753.0,95.5,96.36,95.5,96.33,18753.0
2021-09-09 09:45:00,96.38,96.44,95.9,96.29,27462.0,96.38,96.44,95.9,96.29,27462.0
2021-09-09 09:50:00,96.34,96.44,96.2,96.31,18555.0,96.34,96.44,96.2,96.31,18555.0
2021-09-09 09:55:00,96.35,96.5,96.19,96.23,17482.0,96.35,96.5,96.19,96.23,17482.0
2021-09-09 10:00:00,96.25,97.16,96.24,97.16,62333.0,96.25,97.16,96.24,97.16,62333.0
2021-09-09 10:05:00,97.16,97.4,96.99,97.23,23868.0,97.16,97.4,96.99,97.23,23868.0
2021-09-09 10:10:00,97.27,97.3,96.85,96.93,19157.0,97.27,97.3,96.85,96.93,19157.0
2021-09-09 10:15:00,96.89,96.89,96.32,96.65,27910.0,96.89,96.89,96.32,96.65,27910.0
2021-09-09 10:20:00,96.68,96.81,96.54,96.77,10719.0,96.68,96.81,96.54,96.77,10719.0
2021-09-09 10:25:00,96.84,97.1,96.76,97.06,12854.0,96.84,97.1,96.76,97.06,12854.0
2021-09-09 10:30:00,97.11,97.25,96.93,97.16,13001.0,97.11,97.25,96.93,97.16,13001.0
2021-09-09 10:35:00,97.19,97.29,97.09,97.18,9498.0,97.19,97.29,97.09,97.18,9498.0
2021-09-09 10:40:00,97.11,97.49,96.94,97.34,18972.0,97.11,97.49,96.94,97.34,18972.0
2021-09-09 10:45:00,97.35,97.72,97.35,97.67,22536.0,97.35,97.72,97.35,97.67,22536.0
2021-09-09 10:50:00,97.67,98.13,97.67,98.07,25982.0,97.67,98.13,97.67,98.07,25982.0
2021-09-09 10:55:00,98.08,98.12,97.9,98.06,17801.0,98.08,98.12,97.9,98.06,17801.0
2021-09-09 11:00:00,98.03,98.46,97.9,98.25,26139.0,98.03,98.46,97.9,98.25,26139.0
2021-09-09 11:05:00,98.25,98.53,98.21,98.3,14805.0,98.25,98.53,98.21,98.3,14805.0
2021-09-09 11:10:00,98.29,98.69,98.26,98.64,14280.0,98.29,98.69,98.26,98.64,14280.0
2021-09-09 11:15:00,98.59,98.59,98.11,98.15,37074.0,98.59,98.59,98.11,98.15,37074.0
2021-09-09 11:20:00,98.24,98.34,98.05,98.34,12729.0,98.24,98.34,98.05,98.34,12729.0
2021-09-09 11:25:00,98.3,98.49,98.11,98.14,12618.0,98.3,98.49,98.11,98.14,12618.0
2021-09-09 11:30:00,98.19,98.26,97.83,97.87,25411.0,98.19,98.26,97.83,97.87,25411.0
2021-09-09 11:35:00,97.82,98.08,97.82,98.02,7128.0,97.82,98.08,97.82,98.02,7128.0
2021-09-09 11:40:00,98.05,98.34,98.05,98.22,13962.0,98.05,98.34,98.05,98.22,13962.0
2021-09-09 11:45:00,98.22,98.39,98.2,98.29,7882.0,98.22,98.39,98.2,98.29,7882.0
2021-09-09 11:50:00,98.34,98.34,98.01,98.12,13832.0,98.34,98.34,98.01,98.12,13832.0
2021-09-09 11:55:00,98.14,98.62,98.14,98.53,25194.0,98.14,98.62,98.14,98.53,25194.0
2021-09-09 12:00:00,98.53,98.95,98.51,98.82,18348.0,98.53,98.95,98.51,98.82,18348.0
2021-09-09 12:05:00,98.88,98.88,98.57,98.73,13955.0,98.88,98.88,98.57,98.73,13955.0
2021-09-09 12:10:00,98.72,98.8,98.65,98.68,9752.0,98.72,98.8,98.65,98.68,9752.0
2021-09-09 12:15:00,98.73,98.9,98.62,98.87,13846.0,98.73,98.9,98.62,98.87,13846.0
2021-09-09 12:20:00,98.9,99.21,98.88,99.2,16940.0,98.9,99.21,98.88,99.2,16940.0
2021-09-09 12:25:00,99.23,99.25,98.87,98.92,12700.0,99.23,99.25,98.87,98.92,12700.0
2021-09-09 12:30:00,98.93,99.02,98.9,98.98,8496.0,98.93,99.02,98.9,98.98,8496.0
2021-09-09 12:35:00,98.96,99.07,98.84,98.91,16126.0,98.96,99.07,98.84,98.91,16126.0
2021-09-09 12:40:00,98.91,99.06,98.87,98.95,5769.0,98.91,99.06,98.87,98.95,5769.0
2021-09-09 12:45:00,98.88,98.95,98.82,98.93,5501.0,98.88,98.95,98.82,98.93,5501.0
2021-09-09 12:50:00,98.92,99.12,98.87,99.11,6848.0,98.92,99.12,98.87,99.11,6848.0
2021-09-09 12:55:00,99.1,99.14,98.98,99.05,10300.0,99.1,99.14,98.98,99.05,10300.0
2021-09-09 13:00:00,99.07,99.16,99.04,99.08,6908.0,99.07,99.16,99.04,99.08,6908.0
2021-09-09 13:05:00,99.08,99.2,99.08,99.15,20690.0,99.08,99.2,99.08,99.15,20690.0
2021-09-09 13:10:00,99.1,99.18,99.08,99.15,6416.0,99.1,99.18,99.08,99.15,6416.0
2021-09-09 13:15:00,99.12,99.2,99.01,99.04,12215.0,99.12,99.2,99.01,99.04,12215.0
2021-09-09 13:20:00,99.0,99.0,98.53,98.54,31571.0,99.0,99.0,98.53,98.54,31571.0
2021-09-09 13:25:00,98.57,98.73,98.39,98.6,30693.0,98.57,98.73,98.39,98.6,30693.0
2021-09-09 13:30:00,98.53,98.55,98.26,98.52,20830.0,98.53,98.55,98.26,98.52,20830.0
2021-09-09 13:35:00,98.48,98.73,98.45,98.69,27772.0,98.48,98.73,98.45,98.69,27772.0
2021-09-09 13:40:00,98.67,98.98,98.6,98.92,41173.0,98.67,98.98,98.6,98.92,41173.0
2021-09-09 13:45:00,98.93,99.05,98.86,98.98,67307.0,98.93,99.05,98.86,98.98,67307.0
2021-09-09 13:50:00,98.96,99.08,98.94,98.98,39887.0,98.96,99.08,98.94,98.98,39887.0
2021-09-09 13:55:00,98.98,99.11,98.94,98.99,32532.0,98.98,99.11,98.94,98.99,32532.0
2021-09-09 14:00:00,98.99,99.08,98.82,98.89,58838.0,98.99,99.08,98.82,98.89,58838.0
2021-09-09 14:05:00,98.91,99.07,98.9,99.02,25242.0,98.91,99.07,98.9,99.02,25242.0
2021-09-09 14:10:00,99.04,99.14,99.01,99.04,10012.0,99.04,99.14,99.01,99.04,10012.0
2021-09-09 14:15:00,99.02,99.06,98.96,98.96,19594.0,99.02,99.06,98.96,98.96,19594.0
2021-09-09 14:20:00,98.95,99.02,98.9,99.02,35620.0,98.95,99.02,98.9,99.02,35620.0
2021-09-09 14:25:00,99.02,99.05,98.63,98.69,39289.0,99.02,99.05,98.63,98.69,39289.0
2021-09-09 14:30:00,98.72,98.98,98.71,98.91,103199.0,98.72,98.98,98.71,98.91,103199.0
2021-09-09 14:35:00,98.92,98.98,98.83,98.91,58072.0,98.92,98.98,98.83,98.91,58072.0
2021-09-09 14:40:00,98.91,99.11,98.88,99.11,61130.0,98.91,99.11,98.88,99.11,61130.0
2021-09-09 14:45:00,99.14,99.47,99.04,99.2,27600.0,99.14,99.47,99.04,99.2,27600.0
2021-09-09 14:50:00,99.15,99.17,99.02,99.1,9604.0,99.15,99.17,99.02,99.1,9604.0
2021-09-09 14:55:00,99.14,99.22,99.07,99.11,11136.0,99.14,99.22,99.07,99.11,11136.0
2021-09-09 15:00:00,99.14,99.29,99.12,99.29,14301.0,99.14,99.29,99.12,99.29,14301.0
2021-09-09 15:05:00,99.27,99.47,99.23,99.34,33342.0,99.27,99.47,99.23,99.34,33342.0
2021-09-09 15:10:00,99.32,99.58,99.25,99.25,19931.0,99.32,99.58,99.25,99.25,19931.0
2021-09-09 15:15:00,99.23,99.5,99.2,99.46,11499.0,99.23,99.5,99.2,99.46,11499.0
2021-09-09 15:20:00,99.46,99.49,99.31,99.32,17387.0,99.46,99.49,99.31,99.32,17387.0
2021-09-09 15:25:00,99.29,99.29,99.09,99.2,18876.0,99.29,99.29,99.09,99.2,18876.0
2021-09-09 15:30:00,99.19,99.38,99.19,99.34,25792.0,99.19,99.38,99.19,99.34,25792.0
2021-09-09 15:35:00,99.31,99.35,99.17,99.24,42893.0,99.31,99.35,99.17,99.24,42893.0
2021-09-09 15:40:00,99.22,99.26,99.07,99.07,15522.0,99.22,99.26,99.07,99.07,15522.0
2021-09-09 15:45:00,99.06,99.14,98.96,99.0,25068.0,99.06,99.14,98.96,99.0,25068.0
2021-09-09 15:50:00,99.0,99.13,98.94,98.99,44532.0,99.0,99.13,98.94,98.99,44532.0
2021-09-09 15:55:00,98.99,99.02,98.87,98.91,95775.0,98.99,99.02,98.87,98.91,95775.0
2021-09-10 09:30:00,100.2,102.25,99.58,101.75,232612.0,100.2,102.25,99.58,101.75,232612.0
2021-09-10 09:35:00,101.86,102.71,101.62,102.27,97775.0,101.86,102.71,101.62,102.27,97775.0
2021-09-10 09:40:00,102.15,102.98,102.12,102.94,71429.0,102.15,102.98,102.12,102.94,71429.0
2021-09-10 09:45:00,102.89,103.0,102.08,102.1,92483.0,102.89,103.0,102.08,102.1,92483.0
2021-09-10 09:50:00,102.12,102.59,102.08,102.59,87063.0,102.12,102.59,102.08,102.59,87063.0
2021-09-10 09:55:00,102.6,103.0,102.57,102.87,57810.0,102.6,103.0,102.57,102.87,57810.0
2021-09-10 10:00:00,102.82,102.94,102.06,102.1,64719.0,102.82,102.94,102.06,102.1,64719.0
2021-09-10 10:05:00,102.09,102.42,102.0,102.15,30346.0,102.09,102.42,102.0,102.15,30346.0
2021-09-10 10:10:00,102.16,102.42,102.03,102.4,17828.0,102.16,102.42,102.03,102.4,17828.0
2021-09-10 10:15:00,102.38,102.41,102.0,102.17,41082.0,102.38,102.41,102.0,102.17,41082.0
2021-09-10 10:20:00,102.17,102.42,102.05,102.05,28102.0,102.17,102.42,102.05,102.05,28102.0
2021-09-10 10:25:00,102.06,102.11,101.72,102.03,83817.0,102.06,102.11,101.72,102.03,83817.0
2021-09-10 10:30:00,102.03,102.35,101.71,102.32,96716.0,102.03,102.35,101.71,102.32,96716.0
2021-09-10 10:35:00,102.32,102.36,101.81,101.86,62516.0,102.32,102.36,101.81,101.86,62516.0
2021-09-10 10:40:00,101.81,101.96,101.42,101.86,31319.0,101.81,101.96,101.42,101.86,31319.0
2021-09-10 10:45:00,101.9,102.19,101.84,102.18,14675.0,101.9,102.19,101.84,102.18,14675.0
2021-09-10 10:50:00,102.16,102.2,101.89,102.06,16689.0,102.16,102.2,101.89,102.06,16689.0
2021-09-10 10:55:00,102.03,102.68,101.74,102.29,30173.0,102.03,102.68,101.74,102.29,30173.0
2021-09-10 11:00:00,102.4,102.4,102.13,102.28,8445.0,102.4,102.4,102.13,102.28,8445.0
2021-09-10 11:05:00,102.33,102.5,102.28,102.34,12717.0,102.33,102.5,102.28,102.34,12717.0
2021-09-10 11:10:00,102.34,102.34,102.06,102.27,17111.0,102.34,102.34,102.06,102.27,17111.0
2021-09-10 11:15:00,102.25,102.36,102.15,102.25,9642.0,102.25,102.36,102.15,102.25,9642.0
2021-09-10 11:20:00,102.24,102.42,102.18,102.21,15047.0,102.24,102.42,102.18,102.21,15047.0
2021-09-10 11:25:00,102.21,102.33,102.16,102.19,36405.0,102.21,102.33,102.16,102.19,36405.0
2021-09-10 11:30:00,102.2,102.47,102.08,102.43,46970.0,102.2,102.47,102.08,102.43,46970.0
2021-09-10 11:35:00,102.46,102.6,102.33,102.43,23861.0,102.46,102.6,102.33,102.43,23861.0
2021-09-10 11:40:00,102.39,102.46,102.34,102.38,4685.0,102.39,102.46,102.34,102.38,4685.0
2021-09-10 11:45:00,102.35,102.37,102.19,102.28,17883.0,102.35,102.37,102.19,102.28,17883.0
2021-09-10 11:50:00,102.3,102.72,102.28,102.68,19686.0,102.3,102.72,102.28,102.68,19686.0
2021-09-10 11:55:00,102.69,102.81,102.59,102.61,10652.0,102.69,102.81,102.59,102.61,10652.0
2021-09-10 12:00:00,102.47,102.55,102.37,102.49,6894.0,102.47,102.55,102.37,102.49,6894.0
2021-09-10 12:05:00,102.51,102.67,102.5,102.65,10273.0,102.51,102.67,102.5,102.65,10273.0
2021-09-10 12:10:00,102.64,102.78,102.6,102.65,14502.0,102.64,102.78,102.6,102.65,14502.0
2021-09-10 12:15:00,102.65,102.83,102.58,102.69,23931.0,102.65,102.83,102.58,102.69,23931.0
2021-09-10 12:20:00,102.69,102.8,102.64,102.68,10725.0,102.69,102.8,102.64,102.68,10725.0
2021-09-10 12:25:00,102.7,102.7,102.4,102.4,9665.0,102.7,102.7,102.4,102.4,9665.0
2021-09-10 12:30:00,102.41,102.65,102.18,102.29,16147.0,102.41,102.65,102.18,102.29,16147.0
2021-09-10 12:35:00,102.29,102.36,102.25,102.27,12521.0,102.29,102.36,102.25,102.27,12521.0
2021-09-10 12:40:00,102.3,102.5,102.29,102.48,8913.0,102.3,102.5,102.29,102.48,8913.0
2021-09-10 12:45:00,102.45,102.56,102.42,102.52,7308.0,102.45,102.56,102.42,102.52,7308.0
2021-09-10 12:50:00,102.49,102.5,102.26,102.35,7186.0,102.49,102.5,102.26,102.35,7186.0
2021-09-10 12:55:00,102.31,102.35,102.27,102.32,11865.0,102.31,102.35,102.27,102.32,11865.0
2021-09-10 13:00:00,102.28,102.31,102.18,102.29,13403.0,102.28,102.31,102.18,102.29,13403.0
2021-09-10 13:05:00,102.3,102.34,102.22,102.3,32875.0,102.3,102.34,102.22,102.3,32875.0
2021-09-10 13:10:00,102.3,102.4,102.27,102.4,7785.0,102.3,102.4,102.27,102.4,7785.0
2021-09-10 13:15:00,102.39,102.49,102.34,102.36,6212.0,102.39,102.49,102.34,102.36,6212.0
2021-09-10 13:20:00,102.34,102.34,102.26,102.3,12137.0,102.34,102.34,102.26,102.3,12137.0
2021-09-10 13:25:00,102.31,102.35,102.26,102.27,7853.0,102.31,102.35,102.26,102.27,7853.0
2021-09-10 13:30:00,102.28,102.32,102.02,102.31,43791.0,102.28,102.32,102.02,102.31,43791.0
2021-09-10 13:35:00,102.31,102.32,101.81,101.88,16059.0,102.31,102.32,101.81,101.88,16059.0
2021-09-10 13:40:00,101.87,101.87,101.6,101.66,15408.0,101.87,101.87,101.6,101.66,15408.0
2021-09-10 13:45:00,101.63,101.85,101.63,101.78,4719.0,101.63,101.85,101.63,101.78,4719.0
2021-09-10 13:50:00,101.73,101.83,101.69,101.7,8085.0,101.73,101.83,101.69,101.7,8085.0
2021-09-10 13:55:00,101.68,101.74,101.51,101.71,12982.0,101.68,101.74,101.51,101.71,12982.0
2021-09-10 14:00:00,101.7,101.84,101.52,101.52,5774.0,101.7,101.84,101.52,101.52,5774.0
2021-09-10 14:05:00,101.53,101.55,101.48,101.52,6921.0,101.53,101.55,101.48,101.52,6921.0
2021-09-10 14:10:00,101.54,101.57,101.3,101.3,13511.0,101.54,101.57,101.3,101.3,13511.0
2021-09-10 14:15:00,101.38,101.47,101.33,101.33,5558.0,101.38,101.47,101.33,101.33,5558.0
2021-09-10 14:20:00,101.33,101.38,101.16,101.2,12579.0,101.33,101.38,101.16,101.2,12579.0
2021-09-10 14:25:00,101.15,101.24,100.95,100.96,11344.0,101.15,101.24,100.95,100.96,11344.0
2021-09-10 14:30:00,100.92,100.98,100.7,100.7,17429.0,100.92,100.98,100.7,100.7,17429.0
2021-09-10 14:35:00,100.7,100.95,100.7,100.81,8699.0,100.7,100.95,100.7,100.81,8699.0
2021-09-10 14:40:00,100.86,100.89,100.74,100.8,24975.0,100.86,100.89,100.74,100.8,24975.0
2021-09-10 14:45:00,100.83,100.94,100.78,100.79,9412.0,100.83,100.94,100.78,100.79,9412.0
2021-09-10 14:50:00,100.79,100.84,100.44,100.48,12949.0,100.79,100.84,100.44,100.48,12949.0
2021-09-10 14:55:00,100.48,100.53,100.32,100.39,13518.0,100.48,100.53,100.32,100.39,13518.0
2021-09-10 15:00:00,100.39,100.4,100.27,100.27,6070.0,100.39,100.4,100.27,100.27,6070.0
2021-09-10 15:05:00,100.29,100.37,100.11,100.17,9333.0,100.29,100.37,100.11,100.17,9333.0
2021-09-10 15:10:00,100.17,100.23,99.99,100.0,12722.0,100.17,100.23,99.99,100.0,12722.0
2021-09-10 15:15:00,100.01,100.19,99.92,100.05,13694.0,100.01,100.19,99.92,100.05,13694.0
2021-09-10 15:20:00,100.08,100.29,99.94,100.0,28676.0,100.08,100.29,99.94,100.0,28676.0
2021-09-10 15:25:00,100.02,100.06,99.71,99.71,14359.0,100.02,100.06,99.71,99.71,14359.0
2021-09-10 15:30:00,99.73,100.0,99.6,99.97,42282.0,99.73,100.0,99.6,99.97,42282.0
2021-09-10 15:35:00,99.95,100.03,99.8,99.9,17974.0,99.95,100.03,99.8,99.9,17974.0
2021-09-10 15:40:00,99.85,99.97,99.72,99.89,18528.0,99.85,99.97,99.72,99.89,18528.0
2021-09-10 15:45:00,99.86,99.89,99.62,99.69,27004.0,99.86,99.89,99.62,99.69,27004.0
2021-09-10 15:50:00,99.71,99.72,99.51,99.56,26931.0,99.71,99.72,99.51,99.56,26931.0
2021-09-10 15:55:00,99.55,99.58,99.4,99.4,50933.0,99.55,99.58,99.4,99.4,50933.0
2021-09-13 09:30:00,100.05,100.84,99.91,100.75,104728.0,100.05,100.84,99.91,100.75,104728.0
2021-09-13 09:35:00,100.76,100.78,99.79,99.79,59809.0,100.76,100.78,99.79,99.79,59809.0
2021-09-13 09:40:00,99.83,99.88,99.25,99.32,19733.0,99.83,99.88,99.25,99.32,19733.0
2021-09-13 09:45:00,99.31,99.35,98.85,99.0,28147.0,99.31,99.35,98.85,99.0,28147.0
2021-09-13 09:50:00,99.05,99.38,99.05,99.3,19483.0,99.05,99.38,99.05,99.3,19483.0
2021-09-13 09:55:00,99.36,99.78,99.24,99.73,18024.0,99.36,99.78,99.24,99.73,18024.0
2021-09-13 10:00:00,99.71,100.2,99.71,99.82,24121.0,99.71,100.2,99.71,99.82,24121.0
2021-09-13 10:05:00,99.8,100.07,99.49,99.76,20456.0,99.8,100.07,99.49,99.76,20456.0
2021-09-13 10:10:00,99.71,100.01,99.59,99.97,19364.0,99.71,100.01,99.59,99.97,19364.0
2021-09-13 10:15:00,100.05,100.84,100.05,100.75,26154.0,100.05,100.84,100.05,100.75,26154.0
2021-09-13 10:20:00,100.75,101.07,100.63,100.93,23097.0,100.75,101.07,100.63,100.93,23097.0
2021-09-13 10:25:00,100.96,101.5,100.96,101.36,44197.0,100.96,101.5,100.96,101.36,44197.0
2021-09-13 10:30:00,101.33,101.52,101.0,101.35,16099.0,101.33,101.52,101.0,101.35,16099.0
2021-09-13 10:35:00,101.34,101.92,101.3,101.86,20998.0,101.34,101.92,101.3,101.86,20998.0
2021-09-13 10:40:00,101.83,102.29,101.8,102.27,29793.0,101.83,102.29,101.8,102.27,29793.0
2021-09-13 10:45:00,102.3,102.83,102.29,102.61,37813.0,102.3,102.83,102.29,102.61,37813.0
2021-09-13 10:50:00,102.66,102.93,102.34,102.93,50084.0,102.66,102.93,102.34,102.93,50084.0
2021-09-13 10:55:00,102.9,103.76,102.75,103.36,143743.0,102.9,103.76,102.75,103.36,143743.0
2021-09-13 11:00:00,103.37,103.85,103.29,103.73,74375.0,103.37,103.85,103.29,103.73,74375.0
2021-09-13 11:05:00,103.7,103.77,103.33,103.59,30962.0,103.7,103.77,103.33,103.59,30962.0
2021-09-13 11:10:00,103.53,103.78,103.09,103.12,38536.0,103.53,103.78,103.09,103.12,38536.0
2021-09-13 11:15:00,103.05,103.09,102.62,102.98,36750.0,103.05,103.09,102.62,102.98,36750.0
2021-09-13 11:20:00,102.9,103.15,102.64,103.15,22330.0,102.9,103.15,102.64,103.15,22330.0
2021-09-13 11:25:00,103.11,103.15,102.9,103.0,8486.0,103.11,103.15,102.9,103.0,8486.0
2021-09-13 11:30:00,102.96,103.09,102.85,103.05,12873.0,102.96,103.09,102.85,103.05,12873.0
2021-09-13 11:35:00,103.1,103.19,102.94,102.97,16822.0,103.1,103.19,102.94,102.97,16822.0
2021-09-13 11:40:00,102.97,103.3,102.88,103.22,20587.0,102.97,103.3,102.88,103.22,20587.0
2021-09-13 11:45:00,103.22,103.56,103.22,103.28,11310.0,103.22,103.56,103.22,103.28,11310.0
2021-09-13 11:50:00,103.25,103.69,103.15,103.63,20891.0,103.25,103.69,103.15,103.63,20891.0
2021-09-13 11:55:00,103.66,103.95,103.59,103.8,24139.0,103.66,103.95,103.59,103.8,24139.0
2021-09-13 12:00:00,103.77,104.2,103.76,104.18,37270.0,103.77,104.2,103.76,104.18,37270.0
2021-09-13 12:05:00,104.18,104.2,103.97,104.07,17545.0,104.18,104.2,103.97,104.07,17545.0
2021-09-13 12:10:00,104.09,104.31,104.07,104.11,16816.0,104.09,104.31,104.07,104.11,16816.0
2021-09-13 12:15:00,104.07,104.14,103.97,104.06,15554.0,104.07,104.14,103.97,104.06,15554.0
2021-09-13 12:20:00,104.03,104.33,103.87,104.27,18441.0,104.03,104.33,103.87,104.27,18441.0
2021-09-13 12:25:00,104.26,104.37,104.2,104.27,12885.0,104.26,104.37,104.2,104.27,12885.0
2021-09-13 12:30:00,104.28,104.45,104.2,104.2,17994.0,104.28,104.45,104.2,104.2,17994.0
2021-09-13 12:35:00,104.2,104.48,104.13,104.45,17340.0,104.2,104.48,104.13,104.45,17340.0
2021-09-13 12:40:00,104.48,104.63,104.38,104.63,17429.0,104.48,104.63,104.38,104.63,17429.0
2021-09-13 12:45:00,104.66,104.82,104.44,104.54,32774.0,104.66,104.82,104.44,104.54,32774.0
2021-09-13 12:50:00,104.55,104.99,104.55,104.86,28295.0,104.55,104.99,104.55,104.86,28295.0
2021-09-13 12:55:00,104.86,105.21,104.86,105.18,51705.0,104.86,105.21,104.86,105.18,51705.0
2021-09-13 13:00:00,105.14,105.18,104.91,104.94,27735.0,105.14,105.18,104.91,104.94,27735.0
2021-09-13 13:05:00,104.95,105.17,104.94,105.01,22835.0,104.95,105.17,104.94,105.01,22835.0
2021-09-13 13:10:00,105.07,105.2,104.98,105.0,23264.0,105.07,105.2,104.98,105.0,23264.0
2021-09-13 13:15:00,104.99,105.03,104.85,104.92,18692.0,104.99,105.03,104.85,104.92,18692.0
2021-09-13 13:20:00,104.89,104.94,104.76,104.9,36710.0,104.89,104.94,104.76,104.9,36710.0
2021-09-13 13:25:00,104.9,104.94,104.38,104.47,29614.0,104.9,104.94,104.38,104.47,29614.0
2021-09-13 13:30:00,104.44,104.66,104.3,104.66,19861.0,104.44,104.66,104.3,104.66,19861.0
2021-09-13 13:35:00,104.66,104.84,104.6,104.69,14806.0,104.66,104.84,104.6,104.69,14806.0
2021-09-13 13:40:00,104.66,104.79,104.6,104.78,10105.0,104.66,104.79,104.6,104.78,10105.0
2021-09-13 13:45:00,104.75,105.0,104.75,104.96,28302.0,104.75,105.0,104.75,104.96,28302.0
2021-09-13 13:50:00,104.96,105.05,104.86,104.89,22216.0,104.96,105.05,104.86,104.89,22216.0
2021-09-13 13:55:00,104.88,105.12,104.84,104.93,22639.0,104.88,105.12,104.84,104.93,22639.0
2021-09-13 14:00:00,104.93,105.64,104.93,105.58,43269.0,104.93,105.64,104.93,105.58,43269.0
2021-09-13 14:05:00,105.59,105.8,105.55,105.76,37635.0,105.59,105.8,105.55,105.76,37635.0
2021-09-13 14:10:00,105.76,105.99,105.73,105.97,41793.0,105.76,105.99,105.73,105.97,41793.0
2021-09-13 14:15:00,105.95,105.97,105.74,105.92,44375.0,105.95,105.97,105.74,105.92,44375.0
2021-09-13 14:20:00,105.93,105.96,105.85,105.89,18303.0,105.93,105.96,105.85,105.89,18303.0
2021-09-13 14:25:00,105.88,106.03,105.83,105.99,25683.0,105.88,106.03,105.83,105.99,25683.0
2021-09-13 14:30:00,105.98,106.03,105.79,105.98,24617.0,105.98,106.03,105.79,105.98,24617.0
2021-09-13 14:35:00,105.97,106.02,105.77,105.87,31953.0,105.97,106.02,105.77,105.87,31953.0
2021-09-13 14:40:00,105.85,106.12,105.67,106.07,53146.0,105.85,106.12,105.67,106.07,53146.0
2021-09-13 14:45:00,106.06,106.59,106.03,106.36,37569.0,106.06,106.59,106.03,106.36,37569.0
2021-09-13 14:50:00,106.29,106.56,106.29,106.52,33707.0,106.29,106.56,106.29,106.52,33707.0
2021-09-13 14:55:00,106.53,106.75,106.48,106.65,43527.0,106.53,106.75,106.48,106.65,43527.0
2021-09-13 15:00:00,106.61,106.64,105.67,105.72,59198.0,106.61,106.64,105.67,105.72,59198.0
2021-09-13 15:05:00,105.73,106.35,105.61,106.14,57653.0,105.73,106.35,105.61,106.14,57653.0
2021-09-13 15:10:00,106.18,106.46,106.18,106.31,19478.0,106.18,106.46,106.18,106.31,19478.0
2021-09-13 15:15:00,106.3,106.38,106.09,106.19,19040.0,106.3,106.38,106.09,106.19,19040.0
2021-09-13 15:20:00,106.22,106.67,106.22,106.56,37326.0,106.22,106.67,106.22,106.56,37326.0
2021-09-13 15:25:00,106.55,106.65,106.2,106.38,36366.0,106.55,106.65,106.2,106.38,36366.0
2021-09-13 15:30:00,106.36,106.65,106.36,106.52,38747.0,106.36,106.65,106.36,106.52,38747.0
2021-09-13 15:35:00,106.5,106.53,106.28,106.53,43182.0,106.5,106.53,106.28,106.53,43182.0
2021-09-13 15:40:00,106.53,106.53,106.29,106.4,34309.0,106.53,106.53,106.29,106.4,34309.0
2021-09-13 15:45:00,106.42,106.55,106.1,106.11,54734.0,106.42,106.55,106.1,106.11,54734.0
2021-09-13 15:50:00,106.1,106.3,106.04,106.19,89844.0,106.1,106.3,106.04,106.19,89844.0
2021-09-13 15:55:00,106.22,106.39,106.1,106.18,129655.0,106.22,106.39,106.1,106.18,129655.0
2021-09-14 09:30:00,106.0,106.4,104.95,105.29,104897.0,106.0,106.4,104.95,105.29,104897.0
2021-09-14 09:35:00,105.29,107.27,105.29,106.82,91936.0,105.29,107.27,105.29,106.82,91936.0
2021-09-14 09:40:00,106.82,107.09,105.63,105.8,50610.0,106.82,107.09,105.63,105.8,50610.0
2021-09-14 09:45:00,105.81,106.04,105.41,105.5,19178.0,105.81,106.04,105.41,105.5,19178.0
2021-09-14 09:50:00,105.48,105.75,105.37,105.37,24013.0,105.48,105.75,105.37,105.37,24013.0
2021-09-14 09:55:00,105.37,105.71,105.2,105.27,20184.0,105.37,105.71,105.2,105.27,20184.0
2021-09-14 10:00:00,105.19,105.63,104.68,105.63,47630.0,105.19,105.63,104.68,105.63,47630.0
2021-09-14 10:05:00,105.63,106.47,105.63,106.33,47471.0,105.63,106.47,105.63,106.33,47471.0
2021-09-14 10:10:00,106.32,106.35,106.05,106.2,23427.0,106.32,106.35,106.05,106.2,23427.0
2021-09-14 10:15:00,106.16,106.56,106.08,106.55,14663.0,106.16,106.56,106.08,106.55,14663.0
2021-09-14 10:20:00,106.54,106.54,105.71,105.78,14674.0,106.54,106.54,105.71,105.78,14674.0
2021-09-14 10:25:00,105.76,105.76,105.4,105.72,13248.0,105.76,105.76,105.4,105.72,13248.0
2021-09-14 10:30:00,105.85,105.91,105.6,105.6,8487.0,105.85,105.91,105.6,105.6,8487.0
2021-09-14 10:35:00,105.59,105.61,104.83,104.87,37212.0,105.59,105.61,104.83,104.87,37212.0
2021-09-14 10:40:00,104.83,105.0,104.75,104.92,17367.0,104.83,105.0,104.75,104.92,17367.0
2021-09-14 10:45:00,104.95,105.03,104.56,104.66,23685.0,104.95,105.03,104.56,104.66,23685.0
2021-09-14 10:50:00,104.67,104.67,104.36,104.56,22977.0,104.67,104.67,104.36,104.56,22977.0
2021-09-14 10:55:00,104.58,104.64,104.08,104.22,11812.0,104.58,104.64,104.08,104.22,11812.0
2021-09-14 11:00:00,104.19,104.81,104.17,104.73,22960.0,104.19,104.81,104.17,104.73,22960.0
2021-09-14 11:05:00,104.71,104.74,104.38,104.67,11304.0,104.71,104.74,104.38,104.67,11304.0
2021-09-14 11:10:00,104.7,105.11,104.69,105.11,16689.0,104.7,105.11,104.69,105.11,16689.0
2021-09-14 11:15:00,105.07,105.52,105.02,105.45,13215.0,105.07,105.52,105.02,105.45,13215.0
2021-09-14 11:20:00,105.5,105.59,105.32,105.55,9529.0,105.5,105.59,105.32,105.55,9529.0
2021-09-14 11:25:00,105.56,105.66,105.5,105.65,6859.0,105.56,105.66,105.5,105.65,6859.0
2021-09-14 11:30:00,105.71,105.79,105.47,105.49,11093.0,105.71,105.79,105.47,105.49,11093.0
2021-09-14 11:35:00,105.56,105.77,105.48,105.64,7712.0,105.56,105.77,105.48,105.64,7712.0
2021-09-14 11:40:00,105.67,105.68,105.56,105.68,11448.0,105.67,105.68,105.56,105.68,11448.0
2021-09-14 11:45:00,105.64,105.68,105.48,105.63,6775.0,105.64,105.68,105.48,105.63,6775.0
2021-09-14 11:50:00,105.65,105.66,105.46,105.47,9471.0,105.65,105.66,105.46,105.47,9471.0
2021-09-14 11:55:00,105.46,105.47,105.2,105.2,24943.0,105.46,105.47,105.2,105.2,24943.0
2021-09-14 12:00:00,105.18,105.66,105.18,105.49,18656.0,105.18,105.66,105.18,105.49,18656.0
2021-09-14 12:05:00,105.44,105.5,105.25,105.5,8378.0,105.44,105.5,105.25,105.5,8378.0
2021-09-14 12:10:00,105.44,105.68,105.44,105.68,8667.0,105.44,105.68,105.44,105.68,8667.0
2021-09-14 12:15:00,105.68,105.98,105.67,105.98,12525.0,105.68,105.98,105.67,105.98,12525.0
2021-09-14 12:20:00,105.96,106.17,105.96,105.99,12790.0,105.96,106.17,105.96,105.99,12790.0
2021-09-14 12:25:00,106.0,106.0,105.71,105.78,6535.0,106.0,106.0,105.71,105.78,6535.0
2021-09-14 12:30:00,105.73,105.73,105.43,105.53,6087.0,105.73,105.73,105.43,105.53,6087.0
2021-09-14 12:35:00,105.47,105.66,105.42,105.48,7393.0,105.47,105.66,105.42,105.48,7393.0
2021-09-14 12:40:00,105.52,105.54,105.44,105.5,4102.0,105.52,105.54,105.44,105.5,4102.0
2021-09-14 12:45:00,105.5,105.54,105.42,105.44,5426.0,105.5,105.54,105.42,105.44,5426.0
2021-09-14 12:50:00,105.43,105.45,105.23,105.31,7879.0,105.43,105.45,105.23,105.31,7879.0
2021-09-14 12:55:00,105.34,105.38,105.1,105.18,6960.0,105.34,105.38,105.1,105.18,6960.0
2021-09-14 13:00:00,105.19,105.28,104.79,104.88,8697.0,105.19,105.28,104.79,104.88,8697.0
2021-09-14 13:05:00,104.82,104.85,104.71,104.75,12253.0,104.82,104.85,104.71,104.75,12253.0
2021-09-14 13:10:00,104.75,104.97,104.75,104.89,5070.0,104.75,104.97,104.75,104.89,5070.0
2021-09-14 13:15:00,104.95,105.09,104.94,105.06,10146.0,104.95,105.09,104.94,105.06,10146.0
2021-09-14 13:20:00,105.07,105.17,105.03,105.03,6461.0,105.07,105.17,105.03,105.03,6461.0
2021-09-14 13:25:00,105.04,105.2,105.04,105.16,2813.0,105.04,105.2,105.04,105.16,2813.0
2021-09-14 13:30:00,105.15,105.17,105.0,105.03,8047.0,105.15,105.17,105.0,105.03,8047.0
2021-09-14 13:35:00,105.01,105.29,104.94,105.24,9522.0,105.01,105.29,104.94,105.24,9522.0
2021-09-14 13:40:00,105.25,105.44,105.18,105.25,12972.0,105.25,105.44,105.18,105.25,12972.0
2021-09-14 13:45:00,105.31,105.39,105.27,105.28,3672.0,105.31,105.39,105.27,105.28,3672.0
2021-09-14 13:50:00,105.31,105.37,105.25,105.3,3775.0,105.31,105.37,105.25,105.3,3775.0
2021-09-14 13:55:00,105.28,105.4,105.28,105.35,6469.0,105.28,105.4,105.28,105.35,6469.0
2021-09-14 14:00:00,105.33,105.47,105.3,105.47,13020.0,105.33,105.47,105.3,105.47,13020.0
2021-09-14 14:05:00,105.49,105.7,105.49,105.63,9889.0,105.49,105.7,105.49,105.63,9889.0
2021-09-14 14:10:00,105.63,105.66,105.44,105.51,9027.0,105.63,105.66,105.44,105.51,9027.0
2021-09-14 14:15:00,105.49,105.71,105.47,105.64,4948.0,105.49,105.71,105.47,105.64,4948.0
2021-09-14 14:20:00,105.61,105.61,105.38,105.52,7731.0,105.61,105.61,105.38,105.52,7731.0
2021-09-14 14:25:00,105.53,105.57,105.39,105.39,7302.0,105.53,105.57,105.39,105.39,7302.0
2021-09-14 14:30:00,105.37,105.37,105.21,105.24,5023.0,105.37,105.37,105.21,105.24,5023.0
2021-09-14 14:35:00,105.22,105.29,105.13,105.28,7215.0,105.22,105.29,105.13,105.28,7215.0
2021-09-14 14:40:00,105.31,105.66,105.31,105.44,11088.0,105.31,105.66,105.31,105.44,11088.0
2021-09-14 14:45:00,105.44,105.48,105.12,105.23,11179.0,105.44,105.48,105.12,105.23,11179.0
2021-09-14 14:50:00,105.19,105.32,105.16,105.32,7916.0,105.19,105.32,105.16,105.32,7916.0
2021-09-14 14:55:00,105.32,105.41,105.22,105.23,11709.0,105.32,105.41,105.22,105.23,11709.0
2021-09-14 15:00:00,105.21,105.29,104.77,104.83,8544.0,105.21,105.29,104.77,104.83,8544.0
2021-09-14 15:05:00,104.81,104.94,104.74,104.8,16484.0,104.81,104.94,104.74,104.8,16484.0
2021-09-14 15:10:00,104.82,104.93,104.73,104.73,13482.0,104.82,104.93,104.73,104.73,13482.0
2021-09-14 15:15:00,104.73,104.76,104.23,104.45,56031.0,104.73,104.76,104.23,104.45,56031.0
2021-09-14 15:20:00,104.41,104.7,104.29,104.55,18057.0,104.41,104.7,104.29,104.55,18057.0
2021-09-14 15:25:00,104.53,104.75,104.44,104.57,7812.0,104.53,104.75,104.44,104.57,7812.0
2021-09-14 15:30:00,104.57,104.67,104.5,104.64,14318.0,104.57,104.67,104.5,104.64,14318.0
2021-09-14 15:35:00,104.64,104.84,104.64,104.76,13285.0,104.64,104.84,104.64,104.76,13285.0
2021-09-14 15:40:00,104.74,104.81,104.58,104.68,19640.0,104.74,104.81,104.58,104.68,19640.0
2021-09-14 15:45:00,104.69,104.83,104.69,104.75,14709.0,104.69,104.83,104.69,104.75,14709.0
2021-09-14 15:50:00,104.73,105.24,104.68,105.22,39580.0,104.73,105.24,104.68,105.22,39580.0
2021-09-14 15:55:00,105.22,105.25,105.11,105.11,55767.0,105.22,105.25,105.11,105.11,55767.0
2021-09-15 09:30:00,104.94,105.16,103.22,103.34,98348.0,104.94,105.16,103.22,103.34,98348.0
2021-09-15 09:35:00,103.37,103.37,102.16,103.16,44842.0,103.37,103.37,102.16,103.16,44842.0
2021-09-15 09:40:00,103.02,103.33,102.81,102.91,21638.0,103.02,103.33,102.81,102.91,21638.0
2021-09-15 09:45:00,102.95,103.31,102.54,103.23,40025.0,102.95,103.31,102.54,103.23,40025.0
2021-09-15 09:50:00,103.27,103.45,102.55,102.55,13611.0,103.27,103.45,102.55,102.55,13611.0
2021-09-15 09:55:00,102.59,102.88,102.25,102.83,13806.0,102.59,102.88,102.25,102.83,13806.0
2021-09-15 10:00:00,102.9,103.9,102.9,103.59,20529.0,102.9,103.9,102.9,103.59,20529.0
2021-09-15 10:05:00,103.51,103.55,103.11,103.13,6527.0,103.51,103.55,103.11,103.13,6527.0
2021-09-15 10:10:00,103.15,103.19,102.63,102.73,19740.0,103.15,103.19,102.63,102.73,19740.0
2021-09-15 10:15:00,102.63,102.94,102.53,102.93,4212.0,102.63,102.94,102.53,102.93,4212.0
2021-09-15 10:20:00,102.91,102.99,102.6,102.9,11255.0,102.91,102.99,102.6,102.9,11255.0
2021-09-15 10:25:00,102.94,103.68,102.86,103.44,10771.0,102.94,103.68,102.86,103.44,10771.0
2021-09-15 10:30:00,103.41,104.14,103.34,104.11,8817.0,103.41,104.14,103.34,104.11,8817.0
2021-09-15 10:35:00,104.11,104.36,104.08,104.16,7742.0,104.11,104.36,104.08,104.16,7742.0
2021-09-15 10:40:00,104.07,104.07,103.77,103.77,7044.0,104.07,104.07,103.77,103.77,7044.0
2021-09-15 10:45:00,103.79,103.86,103.47,103.77,9597.0,103.79,103.86,103.47,103.77,9597.0
2021-09-15 10:50:00,103.92,103.98,103.53,103.58,8916.0,103.92,103.98,103.53,103.58,8916.0
2021-09-15 10:55:00,103.58,103.78,103.51,103.75,6318.0,103.58,103.78,103.51,103.75,6318.0
2021-09-15 11:00:00,103.75,103.91,103.64,103.89,6472.0,103.75,103.91,103.64,103.89,6472.0
2021-09-15 11:05:00,103.84,104.14,103.84,104.07,5238.0,103.84,104.14,103.84,104.07,5238.0
2021-09-15 11:10:00,104.0,104.0,103.79,103.85,4693.0,104.0,104.0,103.79,103.85,4693.0
2021-09-15 11:15:00,103.85,103.89,103.77,103.77,2275.0,103.85,103.89,103.77,103.77,2275.0
2021-09-15 11:20:00,103.84,104.11,103.84,103.98,8229.0,103.84,104.11,103.84,103.98,8229.0
2021-09-15 11:25:00,104.02,104.1,103.96,104.03,3829.0,104.02,104.1,103.96,104.03,3829.0
2021-09-15 11:30:00,104.09,104.11,103.83,104.01,7196.0,104.09,104.11,103.83,104.01,7196.0
2021-09-15 11:35:00,103.98,104.16,103.95,103.96,4250.0,103.98,104.16,103.95,103.96,4250.0
2021-09-15 11:40:00,104.01,104.05,103.93,103.93,3484.0,104.01,104.05,103.93,103.93,3484.0
2021-09-15 11:45:00,103.93,104.06,103.84,104.06,10099.0,103.93,104.06,103.84,104.06,10099.0
2021-09-15 11:50:00,103.98,104.21,103.98,104.21,7798.0,103.98,104.21,103.98,104.21,7798.0
2021-09-15 11:55:00,104.19,104.44,104.17,104.43,5339.0,104.19,104.44,104.17,104.43,5339.0
2021-09-15 12:00:00,104.43,104.43,104.19,104.27,5030.0,104.43,104.43,104.19,104.27,5030.0
2021-09-15 12:05:00,104.22,104.36,104.21,104.31,5850.0,104.22,104.36,104.21,104.31,5850.0
2021-09-15 12:10:00,104.34,104.36,104.21,104.21,7376.0,104.34,104.36,104.21,104.21,7376.0
2021-09-15 12:15:00,104.25,104.41,104.2,104.23,6245.0,104.25,104.41,104.2,104.23,6245.0
2021-09-15 12:20:00,104.2,104.39,104.2,104.39,6492.0,104.2,104.39,104.2,104.39,6492.0
2021-09-15 12:25:00,104.43,104.46,104.27,104.27,4937.0,104.43,104.46,104.27,104.27,4937.0
2021-09-15 12:30:00,104.23,104.39,104.23,104.38,5042.0,104.23,104.39,104.23,104.38,5042.0
2021-09-15 12:35:00,104.39,104.46,104.32,104.44,6748.0,104.39,104.46,104.32,104.44,6748.0
2021-09-15 12:40:00,104.45,104.7,104.42,104.5,7014.0,104.45,104.7,104.42,104.5,7014.0
2021-09-15 12:45:00,104.48,104.48,104.3,104.3,3944.0,104.48,104.48,104.3,104.3,3944.0
2021-09-15 12:50:00,104.3,104.3,104.08,104.11,6822.0,104.3,104.3,104.08,104.11,6822.0
2021-09-15 12:55:00,104.18,104.18,104.03,104.09,2710.0,104.18,104.18,104.03,104.09,2710.0
2021-09-15 13:00:00,104.05,104.18,104.03,104.18,2561.0,104.05,104.18,104.03,104.18,2561.0
2021-09-15 13:05:00,104.18,104.2,103.94,103.95,4037.0,104.18,104.2,103.94,103.95,4037.0
2021-09-15 13:10:00,103.95,104.0,103.75,103.9,15404.0,103.95,104.0,103.75,103.9,15404.0
2021-09-15 13:15:00,103.93,104.07,103.89,104.04,6247.0,103.93,104.07,103.89,104.04,6247.0
2021-09-15 13:20:00,104.12,104.12,104.02,104.02,4640.0,104.12,104.12,104.02,104.02,4640.0
2021-09-15 13:25:00,104.06,104.15,104.05,104.08,5113.0,104.06,104.15,104.05,104.08,5113.0
2021-09-15 13:30:00,104.08,104.18,104.08,104.14,4830.0,104.08,104.18,104.08,104.14,4830.0
2021-09-15 13:35:00,104.12,104.15,103.95,103.97,4558.0,104.12,104.15,103.95,103.97,4558.0
2021-09-15 13:40:00,103.97,104.1,103.92,104.08,4536.0,103.97,104.1,103.92,104.08,4536.0
2021-09-15 13:45:00,104.12,104.43,104.12,104.41,8149.0,104.12,104.43,104.12,104.41,8149.0
2021-09-15 13:50:00,104.43,104.5,104.31,104.32,8258.0,104.43,104.5,104.31,104.32,8258.0
2021-09-15 13:55:00,104.35,104.35,104.18,104.18,3948.0,104.35,104.35,104.18,104.18,3948.0
2021-09-15 14:00:00,104.23,104.3,104.21,104.25,2005.0,104.23,104.3,104.21,104.25,2005.0
2021-09-15 14:05:00,104.23,104.39,104.23,104.35,4538.0,104.23,104.39,104.23,104.35,4538.0
2021-09-15 14:10:00,104.38,104.47,104.29,104.29,5722.0,104.38,104.47,104.29,104.29,5722.0
2021-09-15 14:15:00,104.29,104.36,104.2,104.23,4735.0,104.29,104.36,104.2,104.23,4735.0
2021-09-15 14:20:00,104.31,104.35,104.24,104.3,2457.0,104.31,104.35,104.24,104.3,2457.0
2021-09-15 14:25:00,104.33,104.35,104.27,104.29,2972.0,104.33,104.35,104.27,104.29,2972.0
2021-09-15 14:30:00,104.33,104.39,104.26,104.37,7815.0,104.33,104.39,104.26,104.37,7815.0
2021-09-15 14:35:00,104.33,104.38,104.28,104.32,8428.0,104.33,104.38,104.28,104.32,8428.0
2021-09-15 14:40:00,104.31,104.31,104.14,104.25,7347.0,104.31,104.31,104.14,104.25,7347.0
2021-09-15 14:45:00,104.23,104.35,104.23,104.3,1793.0,104.23,104.35,104.23,104.3,1793.0
2021-09-15 14:50:00,104.33,104.4,104.23,104.36,7334.0,104.33,104.4,104.23,104.36,7334.0
2021-09-15 14:55:00,104.36,104.4,104.3,104.3,3288.0,104.36,104.4,104.3,104.3,3288.0
2021-09-15 15:00:00,104.38,104.44,104.35,104.4,4739.0,104.38,104.44,104.35,104.4,4739.0
2021-09-15 15:05:00,104.41,104.49,104.39,104.46,4553.0,104.41,104.49,104.39,104.46,4553.0
2021-09-15 15:10:00,104.46,104.5,104.34,104.34,7152.0,104.46,104.5,104.34,104.34,7152.0
2021-09-15 15:15:00,104.35,104.5,104.35,104.49,3188.0,104.35,104.5,104.35,104.49,3188.0
2021-09-15 15:20:00,104.48,104.63,104.45,104.6,6856.0,104.48,104.63,104.45,104.6,6856.0
2021-09-15 15:25:00,104.6,104.6,104.35,104.42,7563.0,104.6,104.6,104.35,104.42,7563.0
2021-09-15 15:30:00,104.43,104.44,104.27,104.33,7448.0,104.43,104.44,104.27,104.33,7448.0
2021-09-15 15:35:00,104.35,104.6,104.33,104.57,7636.0,104.35,104.6,104.33,104.57,7636.0
2021-09-15 15:40:00,104.58,104.77,104.56,104.74,9154.0,104.58,104.77,104.56,104.74,9154.0
2021-09-15 15:45:00,104.74,104.75,104.64,104.67,13460.0,104.74,104.75,104.64,104.67,13460.0
2021-09-15 15:50:00,104.69,104.9,104.69,104.82,17265.0,104.69,104.9,104.69,104.82,17265.0
2021-09-15 15:55:00,104.82,104.91,104.68,104.74,58459.0,104.82,104.91,104.68,104.74,58459.0
2021-09-16 09:30:00,104.42,104.88,104.02,104.88,33037.0,104.42,104.88,104.02,104.88,33037.0
2021-09-16 09:35:00,104.98,105.1,104.59,104.81,15969.0,104.98,105.1,104.59,104.81,15969.0
2021-09-16 09:40:00,104.8,104.8,104.34,104.5,5451.0,104.8,104.8,104.34,104.5,5451.0
2021-09-16 09:45:00,104.6,104.92,104.46,104.82,5816.0,104.6,104.92,104.46,104.82,5816.0
2021-09-16 09:50:00,104.8,104.89,104.1,104.25,26610.0,104.8,104.89,104.1,104.25,26610.0
2021-09-16 09:55:00,104.15,104.33,104.08,104.24,11238.0,104.15,104.33,104.08,104.24,11238.0
2021-09-16 10:00:00,104.24,104.5,103.49,103.78,34305.0,104.24,104.5,103.49,103.78,34305.0
2021-09-16 10:05:00,103.89,104.04,103.19,103.19,24485.0,103.89,104.04,103.19,103.19,24485.0
2021-09-16 10:10:00,103.2,103.22,102.54,102.71,28844.0,103.2,103.22,102.54,102.71,28844.0
2021-09-16 10:15:00,102.7,103.14,102.7,103.14,15992.0,102.7,103.14,102.7,103.14,15992.0
2021-09-16 10:20:00,103.16,103.16,102.66,102.66,11480.0,103.16,103.16,102.66,102.66,11480.0
2021-09-16 10:25:00,102.58,102.95,102.58,102.91,12623.0,102.58,102.95,102.58,102.91,12623.0
2021-09-16 10:30:00,103.02,103.4,102.97,103.38,9275.0,103.02,103.4,102.97,103.38,9275.0
2021-09-16 10:35:00,103.3,103.61,103.22,103.54,4196.0,103.3,103.61,103.22,103.54,4196.0
2021-09-16 10:40:00,103.5,103.72,103.37,103.67,9208.0,103.5,103.72,103.37,103.67,9208.0
2021-09-16 10:45:00,103.76,104.39,103.76,104.09,15142.0,103.76,104.39,103.76,104.09,15142.0
2021-09-16 10:50:00,104.04,104.04,103.7,103.72,4257.0,104.04,104.04,103.7,103.72,4257.0
2021-09-16 10:55:00,103.75,103.75,103.3,103.42,8753.0,103.75,103.75,103.3,103.42,8753.0
2021-09-16 11:00:00,103.53,103.61,102.95,102.95,3100.0,103.53,103.61,102.95,102.95,3100.0
2021-09-16 11:05:00,102.96,103.18,102.94,103.01,4035.0,102.96,103.18,102.94,103.01,4035.0
2021-09-16 11:10:00,102.97,103.23,102.92,103.1,2723.0,102.97,103.23,102.92,103.1,2723.0
2021-09-16 11:15:00,103.09,103.11,102.82,102.82,3337.0,103.09,103.11,102.82,102.82,3337.0
2021-09-16 11:20:00,102.77,103.03,102.63,102.95,5574.0,102.77,103.03,102.63,102.95,5574.0
2021-09-16 11:25:00,103.0,103.16,102.96,102.96,4167.0,103.0,103.16,102.96,102.96,4167.0
2021-09-16 11:30:00,102.98,103.11,102.8,102.85,5705.0,102.98,103.11,102.8,102.85,5705.0
2021-09-16 11:35:00,102.89,103.05,102.81,102.96,3017.0,102.89,103.05,102.81,102.96,3017.0
2021-09-16 11:40:00,102.95,102.98,102.62,102.65,8201.0,102.95,102.98,102.62,102.65,8201.0
2021-09-16 11:45:00,102.61,102.68,102.51,102.67,9940.0,102.61,102.68,102.51,102.67,9940.0
2021-09-16 11:50:00,102.68,102.74,102.63,102.73,8202.0,102.68,102.74,102.63,102.73,8202.0
2021-09-16 11:55:00,102.78,103.0,102.78,102.96,3946.0,102.78,103.0,102.78,102.96,3946.0
2021-09-16 12:00:00,102.97,103.13,102.94,103.1,3545.0,102.97,103.13,102.94,103.1,3545.0
2021-09-16 12:05:00,103.09,103.1,103.0,103.1,4213.0,103.09,103.1,103.0,103.1,4213.0
2021-09-16 12:10:00,103.13,103.22,103.1,103.17,3665.0,103.13,103.22,103.1,103.17,3665.0
2021-09-16 12:15:00,103.19,103.23,102.98,102.98,2541.0,103.19,103.23,102.98,102.98,2541.0
2021-09-16 12:20:00,103.01,103.03,102.85,102.87,2670.0,103.01,103.03,102.85,102.87,2670.0
2021-09-16 12:25:00,102.86,103.06,102.82,103.01,5779.0,102.86,103.06,102.82,103.01,5779.0
2021-09-16 12:30:00,103.05,103.07,102.92,102.96,8239.0,103.05,103.07,102.92,102.96,8239.0
2021-09-16 12:35:00,102.96,103.16,102.95,103.16,4169.0,102.96,103.16,102.95,103.16,4169.0
2021-09-16 12:40:00,103.12,103.4,103.12,103.4,5400.0,103.12,103.4,103.12,103.4,5400.0
2021-09-16 12:45:00,103.39,103.39,103.23,103.34,6117.0,103.39,103.39,103.23,103.34,6117.0
2021-09-16 12:50:00,103.3,103.42,103.24,103.32,6554.0,103.3,103.42,103.24,103.32,6554.0
2021-09-16 12:55:00,103.4,103.4,103.24,103.26,3007.0,103.4,103.4,103.24,103.26,3007.0
2021-09-16 13:00:00,103.13,103.13,102.93,102.93,3583.0,103.13,103.13,102.93,102.93,3583.0
2021-09-16 13:05:00,102.97,103.01,102.87,102.9,3601.0,102.97,103.01,102.87,102.9,3601.0
2021-09-16 13:10:00,102.87,102.92,102.82,102.89,4100.0,102.87,102.92,102.82,102.89,4100.0
2021-09-16 13:15:00,102.88,102.91,102.81,102.82,3200.0,102.88,102.91,102.81,102.82,3200.0
2021-09-16 13:20:00,102.91,102.97,102.81,102.82,7964.0,102.91,102.97,102.81,102.82,7964.0
2021-09-16 13:25:00,102.8,102.83,102.7,102.75,5860.0,102.8,102.83,102.7,102.75,5860.0
2021-09-16 13:30:00,102.74,102.78,102.58,102.67,7279.0,102.74,102.78,102.58,102.67,7279.0
2021-09-16 13:35:00,102.69,102.82,102.68,102.82,3269.0,102.69,102.82,102.68,102.82,3269.0
2021-09-16 13:40:00,102.82,102.89,102.8,102.89,5058.0,102.82,102.89,102.8,102.89,5058.0
2021-09-16 13:45:00,102.87,102.9,102.79,102.88,5648.0,102.87,102.9,102.79,102.88,5648.0
2021-09-16 13:50:00,102.87,102.97,102.85,102.93,4600.0,102.87,102.97,102.85,102.93,4600.0
2021-09-16 13:55:00,102.99,103.07,102.95,103.0,3600.0,102.99,103.07,102.95,103.0,3600.0
2021-09-16 14:00:00,103.04,103.04,102.9,102.95,3200.0,103.04,103.04,102.9,102.95,3200.0
2021-09-16 14:05:00,102.95,102.95,102.8,102.82,3431.0,102.95,102.95,102.8,102.82,3431.0
2021-09-16 14:10:00,102.91,103.14,102.87,103.05,5915.0,102.91,103.14,102.87,103.05,5915.0
2021-09-16 14:15:00,102.99,103.0,102.88,102.89,6380.0,102.99,103.0,102.88,102.89,6380.0
2021-09-16 14:20:00,102.87,102.95,102.8,102.93,7737.0,102.87,102.95,102.8,102.93,7737.0
2021-09-16 14:25:00,102.99,103.01,102.83,102.85,4276.0,102.99,103.01,102.83,102.85,4276.0
2021-09-16 14:30:00,102.94,102.94,102.82,102.85,2194.0,102.94,102.94,102.82,102.85,2194.0
2021-09-16 14:35:00,102.84,102.92,102.81,102.86,3790.0,102.84,102.92,102.81,102.86,3790.0
2021-09-16 14:40:00,102.89,102.91,102.76,102.83,2900.0,102.89,102.91,102.76,102.83,2900.0
2021-09-16 14:45:00,102.84,102.88,102.71,102.77,5493.0,102.84,102.88,102.71,102.77,5493.0
2021-09-16 14:50:00,102.76,103.06,102.74,103.01,5995.0,102.76,103.06,102.74,103.01,5995.0
2021-09-16 14:55:00,103.08,103.1,102.97,102.99,6514.0,103.08,103.1,102.97,102.99,6514.0
2021-09-16 15:00:00,103.01,103.06,102.95,103.0,5657.0,103.01,103.06,102.95,103.0,5657.0
2021-09-16 15:05:00,103.02,103.2,103.02,103.15,4756.0,103.02,103.2,103.02,103.15,4756.0
2021-09-16 15:10:00,103.18,103.26,103.15,103.2,8301.0,103.18,103.26,103.15,103.2,8301.0
2021-09-16 15:15:00,103.18,103.19,103.05,103.11,5178.0,103.18,103.19,103.05,103.11,5178.0
2021-09-16 15:20:00,103.09,103.12,103.04,103.1,3000.0,103.09,103.12,103.04,103.1,3000.0
2021-09-16 15:25:00,103.11,103.11,102.86,102.89,10959.0,103.11,103.11,102.86,102.89,10959.0
2021-09-16 15:30:00,102.9,103.12,102.89,103.0,16559.0,102.9,103.12,102.89,103.0,16559.0
2021-09-16 15:35:00,102.94,102.97,102.82,102.92,5146.0,102.94,102.97,102.82,102.92,5146.0
2021-09-16 15:40:00,102.93,103.09,102.86,103.08,9192.0,102.93,103.09,102.86,103.08,9192.0
2021-09-16 15:45:00,103.06,103.13,102.99,103.0,10489.0,103.06,103.13,102.99,103.0,10489.0
2021-09-16 15:50:00,103.06,103.23,103.03,103.23,16208.0,103.06,103.23,103.03,103.23,16208.0
2021-09-16 15:55:00,103.18,103.36,103.14,103.34,55025.0,103.18,103.36,103.14,103.34,55025.0
2021-09-17 09:30:00,102.54,103.26,102.54,103.0,34644.0,102.54,103.26,102.54,103.0,34644.0
2021-09-17 09:35:00,103.14,103.15,102.26,102.31,13560.0,103.14,103.15,102.26,102.31,13560.0
2021-09-17 09:40:00,102.34,102.87,102.34,102.79,8862.0,102.34,102.87,102.34,102.79,8862.0
2021-09-17 09:45:00,102.67,102.91,102.5,102.5,15366.0,102.67,102.91,102.5,102.5,15366.0
2021-09-17 09:50:00,102.52,102.54,101.85,101.9,16170.0,102.52,102.54,101.85,101.9,16170.0
2021-09-17 09:55:00,101.97,102.4,101.97,102.4,9124.0,101.97,102.4,101.97,102.4,9124.0
2021-09-17 10:00:00,102.41,102.92,102.35,102.58,11080.0,102.41,102.92,102.35,102.58,11080.0
2021-09-17 10:05:00,102.44,102.86,102.44,102.7,6827.0,102.44,102.86,102.44,102.7,6827.0
2021-09-17 10:10:00,102.7,102.84,102.6,102.6,5715.0,102.7,102.84,102.6,102.6,5715.0
2021-09-17 10:15:00,102.61,102.74,102.4,102.55,7441.0,102.61,102.74,102.4,102.55,7441.0
2021-09-17 10:20:00,102.57,102.75,102.51,102.6,5819.0,102.57,102.75,102.51,102.6,5819.0
2021-09-17 10:25:00,102.64,102.75,102.48,102.48,4885.0,102.64,102.75,102.48,102.48,4885.0
2021-09-17 10:30:00,102.45,102.45,102.04,102.18,7726.0,102.45,102.45,102.04,102.18,7726.0
2021-09-17 10:35:00,102.2,102.3,101.94,102.29,9091.0,102.2,102.3,101.94,102.29,9091.0
2021-09-17 10:40:00,102.41,102.64,102.39,102.41,9442.0,102.41,102.64,102.39,102.41,9442.0
2021-09-17 10:45:00,102.34,102.5,102.06,102.38,7252.0,102.34,102.5,102.06,102.38,7252.0
2021-09-17 10:50:00,102.46,102.67,102.33,102.6,6731.0,102.46,102.67,102.33,102.6,6731.0
2021-09-17 10:55:00,102.58,102.6,102.45,102.51,3050.0,102.58,102.6,102.45,102.51,3050.0
2021-09-17 11:00:00,102.49,102.49,102.03,102.14,8372.0,102.49,102.49,102.03,102.14,8372.0
2021-09-17 11:05:00,102.1,102.12,101.8,101.9,8507.0,102.1,102.12,101.8,101.9,8507.0
2021-09-17 11:10:00,101.9,102.5,101.89,102.41,7863.0,101.9,102.5,101.89,102.41,7863.0
2021-09-17 11:15:00,102.38,102.59,102.35,102.58,3941.0,102.38,102.59,102.35,102.58,3941.0
2021-09-17 11:20:00,102.65,103.08,102.55,103.08,13241.0,102.65,103.08,102.55,103.08,13241.0
2021-09-17 11:25:00,103.08,103.08,102.68,102.68,4746.0,103.08,103.08,102.68,102.68,4746.0
2021-09-17 11:30:00,102.7,102.7,102.55,102.69,3942.0,102.7,102.7,102.55,102.69,3942.0
2021-09-17 11:35:00,102.62,103.01,102.55,102.95,6654.0,102.62,103.01,102.55,102.95,6654.0
2021-09-17 11:40:00,102.95,103.11,102.93,103.05,5432.0,102.95,103.11,102.93,103.05,5432.0
2021-09-17 11:45:00,103.05,103.05,102.88,102.96,4200.0,103.05,103.05,102.88,102.96,4200.0
2021-09-17 11:50:00,102.9,102.9,102.58,102.58,4100.0,102.9,102.9,102.58,102.58,4100.0
2021-09-17 11:55:00,102.63,102.89,102.63,102.78,4709.0,102.63,102.89,102.63,102.78,4709.0
2021-09-17 12:00:00,102.82,102.91,102.77,102.84,3595.0,102.82,102.91,102.77,102.84,3595.0
2021-09-17 12:05:00,102.91,103.16,102.91,103.16,6135.0,102.91,103.16,102.91,103.16,6135.0
2021-09-17 12:10:00,103.11,103.45,103.08,103.37,15621.0,103.11,103.45,103.08,103.37,15621.0
2021-09-17 12:15:00,103.39,103.43,103.34,103.39,6980.0,103.39,103.43,103.34,103.39,6980.0
2021-09-17 12:20:00,103.38,103.6,103.32,103.6,6208.0,103.38,103.6,103.32,103.6,6208.0
2021-09-17 12:25:00,103.61,103.62,103.46,103.52,6643.0,103.61,103.62,103.46,103.52,6643.0
2021-09-17 12:30:00,103.55,103.7,103.52,103.7,4513.0,103.55,103.7,103.52,103.7,4513.0
2021-09-17 12:35:00,103.78,103.84,103.7,103.82,5931.0,103.78,103.84,103.7,103.82,5931.0
2021-09-17 12:40:00,103.87,103.9,103.78,103.83,2499.0,103.87,103.9,103.78,103.83,2499.0
2021-09-17 12:45:00,103.84,103.84,103.67,103.82,7383.0,103.84,103.84,103.67,103.82,7383.0
2021-09-17 12:50:00,103.93,103.97,103.81,103.91,6284.0,103.93,103.97,103.81,103.91,6284.0
2021-09-17 12:55:00,103.95,104.07,103.89,103.92,10609.0,103.95,104.07,103.89,103.92,10609.0
2021-09-17 13:00:00,103.92,104.12,103.92,104.07,4885.0,103.92,104.12,103.92,104.07,4885.0
2021-09-17 13:05:00,104.01,104.01,103.62,103.67,5075.0,104.01,104.01,103.62,103.67,5075.0
2021-09-17 13:10:00,103.7,104.3,103.7,104.3,14037.0,103.7,104.3,103.7,104.3,14037.0
2021-09-17 13:15:00,104.27,104.43,104.19,104.29,21588.0,104.27,104.43,104.19,104.29,21588.0
2021-09-17 13:20:00,104.29,104.3,104.1,104.17,9092.0,104.29,104.3,104.1,104.17,9092.0
2021-09-17 13:25:00,104.16,104.17,104.04,104.15,21316.0,104.16,104.17,104.04,104.15,21316.0
2021-09-17 13:30:00,104.13,104.16,103.84,103.86,17170.0,104.13,104.16,103.84,103.86,17170.0
2021-09-17 13:35:00,103.83,103.86,103.59,103.66,8608.0,103.83,103.86,103.59,103.66,8608.0
2021-09-17 13:40:00,103.71,103.83,103.59,103.63,8415.0,103.71,103.83,103.59,103.63,8415.0
2021-09-17 13:45:00,103.63,103.66,103.32,103.36,9773.0,103.63,103.66,103.32,103.36,9773.0
2021-09-17 13:50:00,103.44,103.52,103.29,103.52,8961.0,103.44,103.52,103.29,103.52,8961.0
2021-09-17 13:55:00,103.5,103.59,103.44,103.58,5152.0,103.5,103.59,103.44,103.58,5152.0
2021-09-17 14:00:00,103.62,103.78,103.58,103.69,4659.0,103.62,103.78,103.58,103.69,4659.0
2021-09-17 14:05:00,103.72,103.8,103.66,103.8,3809.0,103.72,103.8,103.66,103.8,3809.0
2021-09-17 14:10:00,103.83,103.9,103.78,103.84,3200.0,103.83,103.9,103.78,103.84,3200.0
2021-09-17 14:15:00,103.83,103.96,103.75,103.94,3090.0,103.83,103.96,103.75,103.94,3090.0
2021-09-17 14:20:00,103.97,104.07,103.93,104.02,3163.0,103.97,104.07,103.93,104.02,3163.0
2021-09-17 14:25:00,104.06,104.06,103.87,103.88,7488.0,104.06,104.06,103.87,103.88,7488.0
2021-09-17 14:30:00,103.82,103.9,103.74,103.77,3100.0,103.82,103.9,103.74,103.77,3100.0
2021-09-17 14:35:00,103.7,103.75,103.57,103.7,16504.0,103.7,103.75,103.57,103.7,16504.0
2021-09-17 14:40:00,103.69,103.92,103.64,103.84,6075.0,103.69,103.92,103.64,103.84,6075.0
2021-09-17 14:45:00,103.89,103.96,103.86,103.93,4838.0,103.89,103.96,103.86,103.93,4838.0
2021-09-17 14:50:00,103.9,103.96,103.85,103.93,4000.0,103.9,103.96,103.85,103.93,4000.0
2021-09-17 14:55:00,103.94,104.03,103.87,103.9,4688.0,103.94,104.03,103.87,103.9,4688.0
2021-09-17 15:00:00,103.95,104.08,103.95,104.06,7445.0,103.95,104.08,103.95,104.06,7445.0
2021-09-17 15:05:00,103.98,104.17,103.95,104.11,6407.0,103.98,104.17,103.95,104.11,6407.0
2021-09-17 15:10:00,104.09,104.11,103.98,104.09,5098.0,104.09,104.11,103.98,104.09,5098.0
2021-09-17 15:15:00,104.11,104.26,104.05,104.26,5789.0,104.11,104.26,104.05,104.26,5789.0
2021-09-17 15:20:00,104.28,104.33,104.23,104.27,10284.0,104.28,104.33,104.23,104.27,10284.0
2021-09-17 15:25:00,104.22,104.24,103.83,103.88,18145.0,104.22,104.24,103.83,103.88,18145.0
2021-09-17 15:30:00,103.88,104.05,103.88,104.04,17327.0,103.88,104.05,103.88,104.04,17327.0
2021-09-17 15:35:00,104.04,104.15,104.0,104.14,15650.0,104.04,104.15,104.0,104.14,15650.0
2021-09-17 15:40:00,104.13,104.22,104.09,104.15,17592.0,104.13,104.22,104.09,104.15,17592.0
2021-09-17 15:45:00,104.15,104.16,103.93,104.13,55920.0,104.15,104.16,103.93,104.13,55920.0
2021-09-17 15:50:00,104.12,104.23,103.33,103.97,129034.0,104.12,104.23,103.33,103.97,129034.0
2021-09-17 15:55:00,103.99,104.17,103.96,104.12,68925.0,103.99,104.17,103.96,104.12,68925.0
2021-09-20 09:30:00,100.53,100.58,99.12,99.13,111388.0,100.53,100.58,99.12,99.13,111388.0
2021-09-20 09:35:00,99.13,99.78,98.86,99.38,53019.0,99.13,99.78,98.86,99.38,53019.0
2021-09-20 09:40:00,99.5,100.42,99.27,100.26,37242.0,99.5,100.42,99.27,100.26,37242.0
2021-09-20 09:45:00,100.29,100.37,99.2,99.35,33520.0,100.29,100.37,99.2,99.35,33520.0
2021-09-20 09:50:00,99.36,99.45,99.05,99.41,43084.0,99.36,99.45,99.05,99.41,43084.0
2021-09-20 09:55:00,99.34,99.44,98.63,99.17,38579.0,99.34,99.44,98.63,99.17,38579.0
2021-09-20 10:00:00,99.44,99.44,98.31,98.51,45283.0,99.44,99.44,98.31,98.51,45283.0
2021-09-20 10:05:00,98.43,98.98,98.16,98.36,36313.0,98.43,98.98,98.16,98.36,36313.0
2021-09-20 10:10:00,98.33,98.33,97.92,98.09,37383.0,98.33,98.33,97.92,98.09,37383.0
2021-09-20 10:15:00,98.04,98.29,97.65,98.29,38944.0,98.04,98.29,97.65,98.29,38944.0
2021-09-20 10:20:00,98.37,98.37,97.22,97.25,63061.0,98.37,98.37,97.22,97.25,63061.0
2021-09-20 10:25:00,97.24,97.27,96.93,97.08,34094.0,97.24,97.27,96.93,97.08,34094.0
2021-09-20 10:30:00,97.04,97.44,96.96,97.16,40800.0,97.04,97.44,96.96,97.16,40800.0
2021-09-20 10:35:00,97.19,97.33,96.9,97.18,33258.0,97.19,97.33,96.9,97.18,33258.0
2021-09-20 10:40:00,97.18,97.18,96.7,96.84,34621.0,97.18,97.18,96.7,96.84,34621.0
2021-09-20 10:45:00,96.82,97.32,96.52,97.22,44984.0,96.82,97.32,96.52,97.22,44984.0
2021-09-20 10:50:00,97.17,97.18,96.64,97.03,23500.0,97.17,97.18,96.64,97.03,23500.0
2021-09-20 10:55:00,97.04,97.06,96.42,96.46,40664.0,97.04,97.06,96.42,96.46,40664.0
2021-09-20 11:00:00,96.45,96.72,96.21,96.69,29050.0,96.45,96.72,96.21,96.69,29050.0
2021-09-20 11:05:00,96.72,96.77,96.32,96.47,33291.0,96.72,96.77,96.32,96.47,33291.0
2021-09-20 11:10:00,96.49,96.65,96.4,96.51,34827.0,96.49,96.65,96.4,96.51,34827.0
2021-09-20 11:15:00,96.55,96.55,96.23,96.31,25409.0,96.55,96.55,96.23,96.31,25409.0
2021-09-20 11:20:00,96.28,96.28,95.97,96.04,41959.0,96.28,96.28,95.97,96.04,41959.0
2021-09-20 11:25:00,96.01,96.24,95.88,96.2,23313.0,96.01,96.24,95.88,96.2,23313.0
2021-09-20 11:30:00,96.22,96.23,95.82,96.15,19808.0,96.22,96.23,95.82,96.15,19808.0
2021-09-20 11:35:00,96.15,96.21,95.89,95.95,12556.0,96.15,96.21,95.89,95.95,12556.0
2021-09-20 11:40:00,95.95,96.19,95.65,96.12,36416.0,95.95,96.19,95.65,96.12,36416.0
2021-09-20 11:45:00,96.12,96.12,95.78,96.04,17461.0,96.12,96.12,95.78,96.04,17461.0
2021-09-20 11:50:00,96.04,96.18,95.91,95.96,16069.0,96.04,96.18,95.91,95.96,16069.0
2021-09-20 11:55:00,95.95,96.04,95.79,95.92,13791.0,95.95,96.04,95.79,95.92,13791.0
2021-09-20 12:00:00,95.94,95.94,95.59,95.59,16916.0,95.94,95.94,95.59,95.59,16916.0
2021-09-20 12:05:00,95.57,95.57,95.27,95.33,42051.0,95.57,95.57,95.27,95.33,42051.0
2021-09-20 12:10:00,95.35,95.56,95.2,95.47,27277.0,95.35,95.56,95.2,95.47,27277.0
2021-09-20 12:15:00,95.45,95.45,95.06,95.06,23317.0,95.45,95.45,95.06,95.06,23317.0
2021-09-20 12:20:00,95.08,95.15,94.7,95.01,81179.0,95.08,95.15,94.7,95.01,81179.0
2021-09-20 12:25:00,95.15,95.29,94.71,94.77,12479.0,95.15,95.29,94.71,94.77,12479.0
2021-09-20 12:30:00,94.73,95.21,94.73,94.95,15028.0,94.73,95.21,94.73,94.95,15028.0
2021-09-20 12:35:00,94.92,94.98,94.73,94.98,20245.0,94.92,94.98,94.73,94.98,20245.0
2021-09-20 12:40:00,95.01,95.05,94.8,94.87,9088.0,95.01,95.05,94.8,94.87,9088.0
2021-09-20 12:45:00,94.84,95.05,94.72,94.98,7873.0,94.84,95.05,94.72,94.98,7873.0
2021-09-20 12:50:00,94.98,95.03,94.74,94.88,9142.0,94.98,95.03,94.74,94.88,9142.0
2021-09-20 12:55:00,94.87,94.89,94.37,94.4,24538.0,94.87,94.89,94.37,94.4,24538.0
2021-09-20 13:00:00,94.41,94.78,94.34,94.56,27013.0,94.41,94.78,94.34,94.56,27013.0
2021-09-20 13:05:00,94.58,94.79,94.53,94.74,15398.0,94.58,94.79,94.53,94.74,15398.0
2021-09-20 13:10:00,94.78,94.87,94.6,94.67,12545.0,94.78,94.87,94.6,94.67,12545.0
2021-09-20 13:15:00,94.69,94.76,94.54,94.66,32258.0,94.69,94.76,94.54,94.66,32258.0
2021-09-20 13:20:00,94.67,94.67,94.11,94.19,25026.0,94.67,94.67,94.11,94.19,25026.0
2021-09-20 13:25:00,94.21,94.25,93.91,94.2,21168.0,94.21,94.25,93.91,94.2,21168.0
2021-09-20 13:30:00,94.23,94.23,93.87,93.88,18869.0,94.23,94.23,93.87,93.88,18869.0
2021-09-20 13:35:00,93.9,94.11,93.59,94.11,33321.0,93.9,94.11,93.59,94.11,33321.0
2021-09-20 13:40:00,94.11,94.45,94.09,94.45,31440.0,94.11,94.45,94.09,94.45,31440.0
2021-09-20 13:45:00,94.44,94.93,94.25,94.89,48637.0,94.44,94.93,94.25,94.89,48637.0
2021-09-20 13:50:00,94.95,95.28,94.95,95.23,34934.0,94.95,95.28,94.95,95.23,34934.0
2021-09-20 13:55:00,95.23,96.11,95.23,95.79,91759.0,95.23,96.11,95.23,95.79,91759.0
2021-09-20 14:00:00,95.82,96.1,95.82,96.04,24304.0,95.82,96.1,95.82,96.04,24304.0
2021-09-20 14:05:00,96.01,96.12,95.76,96.05,27051.0,96.01,96.12,95.76,96.05,27051.0
2021-09-20 14:10:00,96.06,96.15,95.8,95.95,20981.0,96.06,96.15,95.8,95.95,20981.0
2021-09-20 14:15:00,95.95,96.15,95.86,96.1,17831.0,95.95,96.15,95.86,96.1,17831.0
2021-09-20 14:20:00,96.08,96.11,95.7,95.74,19515.0,96.08,96.11,95.7,95.74,19515.0
2021-09-20 14:25:00,95.77,95.85,95.59,95.62,16166.0,95.77,95.85,95.59,95.62,16166.0
2021-09-20 14:30:00,95.63,95.66,95.38,95.47,28125.0,95.63,95.66,95.38,95.47,28125.0
2021-09-20 14:35:00,95.47,95.51,95.26,95.47,26156.0,95.47,95.51,95.26,95.47,26156.0
2021-09-20 14:40:00,95.5,95.64,95.28,95.28,13436.0,95.5,95.64,95.28,95.28,13436.0
2021-09-20 14:45:00,95.3,95.4,95.12,95.24,16036.0,95.3,95.4,95.12,95.24,16036.0
2021-09-20 14:50:00,95.23,95.35,95.17,95.22,13794.0,95.23,95.35,95.17,95.22,13794.0
2021-09-20 14:55:00,95.2,95.41,95.05,95.18,21560.0,95.2,95.41,95.05,95.18,21560.0
2021-09-20 15:00:00,95.16,95.23,95.08,95.18,13521.0,95.16,95.23,95.08,95.18,13521.0
2021-09-20 15:05:00,95.17,95.17,94.75,94.81,15113.0,95.17,95.17,94.75,94.81,15113.0
2021-09-20 15:10:00,94.86,94.95,94.71,94.72,11810.0,94.86,94.95,94.71,94.72,11810.0
2021-09-20 15:15:00,94.73,94.83,94.43,94.62,13399.0,94.73,94.83,94.43,94.62,13399.0
2021-09-20 15:20:00,94.62,94.9,94.59,94.86,18060.0,94.62,94.9,94.59,94.86,18060.0
2021-09-20 15:25:00,94.89,95.41,94.85,95.28,33601.0,94.89,95.41,94.85,95.28,33601.0
2021-09-20 15:30:00,95.26,95.39,95.15,95.27,28744.0,95.26,95.39,95.15,95.27,28744.0
2021-09-20 15:35:00,95.27,95.62,95.18,95.6,38197.0,95.27,95.62,95.18,95.6,38197.0
2021-09-20 15:40:00,95.61,95.67,95.4,95.41,36333.0,95.61,95.67,95.4,95.41,36333.0
2021-09-20 15:45:00,95.41,95.75,95.41,95.6,66342.0,95.41,95.75,95.41,95.6,66342.0
2021-09-20 15:50:00,95.61,95.71,95.12,95.12,66636.0,95.61,95.71,95.12,95.12,66636.0
2021-09-20 15:55:00,95.09,95.78,95.09,95.73,190279.0,95.09,95.78,95.09,95.73,190279.0
2021-09-21 09:30:00,96.65,96.72,94.36,94.43,81815.0,96.65,96.72,94.36,94.43,81815.0
2021-09-21 09:35:00,94.39,95.26,94.31,94.31,48745.0,94.39,95.26,94.31,94.31,48745.0
2021-09-21 09:40:00,94.33,94.34,93.27,93.3,86832.0,94.33,94.34,93.27,93.3,86832.0
2021-09-21 09:45:00,93.37,94.36,93.37,94.36,42619.0,93.37,94.36,93.37,94.36,42619.0
2021-09-21 09:50:00,94.36,94.36,93.22,93.33,53128.0,94.36,94.36,93.22,93.33,53128.0
2021-09-21 09:55:00,93.4,93.69,93.21,93.31,24022.0,93.4,93.69,93.21,93.31,24022.0
2021-09-21 10:00:00,93.26,93.52,93.0,93.4,27883.0,93.26,93.52,93.0,93.4,27883.0
2021-09-21 10:05:00,93.37,93.44,92.38,92.47,60662.0,93.37,93.44,92.38,92.47,60662.0
2021-09-21 10:10:00,92.46,92.6,91.88,92.0,92424.0,92.46,92.6,91.88,92.0,92424.0
2021-09-21 10:15:00,92.02,92.55,91.94,92.19,42641.0,92.02,92.55,91.94,92.19,42641.0
2021-09-21 10:20:00,92.2,92.76,92.19,92.48,29829.0,92.2,92.76,92.19,92.48,29829.0
2021-09-21 10:25:00,92.41,92.57,92.04,92.57,23826.0,92.41,92.57,92.04,92.57,23826.0
2021-09-21 10:30:00,92.62,93.5,92.61,93.04,44828.0,92.62,93.5,92.61,93.04,44828.0
2021-09-21 10:35:00,93.06,93.15,92.55,92.8,30053.0,93.06,93.15,92.55,92.8,30053.0
2021-09-21 10:40:00,92.8,92.89,92.41,92.5,37166.0,92.8,92.89,92.41,92.5,37166.0
2021-09-21 10:45:00,92.45,92.52,92.22,92.25,12478.0,92.45,92.52,92.22,92.25,12478.0
2021-09-21 10:50:00,92.22,92.53,92.0,92.52,30247.0,92.22,92.53,92.0,92.52,30247.0
2021-09-21 10:55:00,92.51,93.05,92.51,93.05,25061.0,92.51,93.05,92.51,93.05,25061.0
2021-09-21 11:00:00,93.04,93.56,93.02,93.56,18486.0,93.04,93.56,93.02,93.56,18486.0
2021-09-21 11:05:00,93.57,94.43,93.56,94.24,25740.0,93.57,94.43,93.56,94.24,25740.0
2021-09-21 11:10:00,94.3,94.82,94.3,94.82,17733.0,94.3,94.82,94.3,94.82,17733.0
2021-09-21 11:15:00,94.84,94.97,94.75,94.87,23293.0,94.84,94.97,94.75,94.87,23293.0
2021-09-21 11:20:00,94.86,95.1,94.72,95.09,11042.0,94.86,95.1,94.72,95.09,11042.0
2021-09-21 11:25:00,95.12,95.18,94.91,95.08,21462.0,95.12,95.18,94.91,95.08,21462.0
2021-09-21 11:30:00,95.13,95.67,95.07,95.62,15718.0,95.13,95.67,95.07,95.62,15718.0
2021-09-21 11:35:00,95.63,95.88,95.62,95.73,27876.0,95.63,95.88,95.62,95.73,27876.0
2021-09-21 11:40:00,95.71,95.76,95.54,95.65,11433.0,95.71,95.76,95.54,95.65,11433.0
2021-09-21 11:45:00,95.7,95.75,95.61,95.62,8250.0,95.7,95.75,95.61,95.62,8250.0
2021-09-21 11:50:00,95.59,96.02,95.54,96.01,16464.0,95.59,96.02,95.54,96.01,16464.0
2021-09-21 11:55:00,96.02,96.19,95.88,96.09,9657.0,96.02,96.19,95.88,96.09,9657.0
2021-09-21 12:00:00,96.12,96.36,95.93,96.34,29103.0,96.12,96.36,95.93,96.34,29103.0
2021-09-21 12:05:00,96.31,96.64,96.27,96.52,11864.0,96.31,96.64,96.27,96.52,11864.0
2021-09-21 12:10:00,96.52,96.55,96.33,96.42,9622.0,96.52,96.55,96.33,96.42,9622.0
2021-09-21 12:15:00,96.39,96.41,96.17,96.2,11396.0,96.39,96.41,96.17,96.2,11396.0
2021-09-21 12:20:00,96.22,96.44,96.22,96.39,9093.0,96.22,96.44,96.22,96.39,9093.0
2021-09-21 12:25:00,96.38,96.49,96.34,96.39,8718.0,96.38,96.49,96.34,96.39,8718.0
2021-09-21 12:30:00,96.37,96.37,95.91,95.93,12866.0,96.37,96.37,95.91,95.93,12866.0
2021-09-21 12:35:00,95.93,96.01,95.73,95.97,8125.0,95.93,96.01,95.73,95.97,8125.0
2021-09-21 12:40:00,95.9,95.95,95.73,95.93,4213.0,95.9,95.95,95.73,95.93,4213.0
2021-09-21 12:45:00,95.89,96.02,95.89,96.0,2734.0,95.89,96.02,95.89,96.0,2734.0
2021-09-21 12:50:00,96.0,96.03,95.55,95.85,15168.0,96.0,96.03,95.55,95.85,15168.0
2021-09-21 12:55:00,95.88,96.08,95.69,95.69,9247.0,95.88,96.08,95.69,95.69,9247.0
2021-09-21 13:00:00,95.72,95.74,95.18,95.34,12496.0,95.72,95.74,95.18,95.34,12496.0
2021-09-21 13:05:00,95.32,95.53,95.32,95.42,4419.0,95.32,95.53,95.32,95.42,4419.0
2021-09-21 13:10:00,95.35,95.43,95.25,95.25,4360.0,95.35,95.43,95.25,95.25,4360.0
2021-09-21 13:15:00,95.22,95.43,95.19,95.43,5400.0,95.22,95.43,95.19,95.43,5400.0
2021-09-21 13:20:00,95.42,95.54,95.34,95.34,5734.0,95.42,95.54,95.34,95.34,5734.0
2021-09-21 13:25:00,95.25,95.33,95.1,95.29,6867.0,95.25,95.33,95.1,95.29,6867.0
2021-09-21 13:30:00,95.28,95.42,95.27,95.42,2300.0,95.28,95.42,95.27,95.42,2300.0
2021-09-21 13:35:00,95.39,95.55,95.39,95.55,2300.0,95.39,95.55,95.39,95.55,2300.0
2021-09-21 13:40:00,95.53,95.65,95.51,95.61,2798.0,95.53,95.65,95.51,95.61,2798.0
2021-09-21 13:45:00,95.57,95.62,95.5,95.58,3500.0,95.57,95.62,95.5,95.58,3500.0
2021-09-21 13:50:00,95.59,95.74,95.43,95.49,6069.0,95.59,95.74,95.43,95.49,6069.0
2021-09-21 13:55:00,95.52,95.55,95.48,95.52,3705.0,95.52,95.55,95.48,95.52,3705.0
2021-09-21 14:00:00,95.56,95.77,95.56,95.77,5625.0,95.56,95.77,95.56,95.77,5625.0
2021-09-21 14:05:00,95.77,95.78,95.58,95.66,13112.0,95.77,95.78,95.58,95.66,13112.0
2021-09-21 14:10:00,95.68,95.72,95.67,95.72,2100.0,95.68,95.72,95.67,95.72,2100.0
2021-09-21 14:15:00,95.72,95.82,95.72,95.77,5338.0,95.72,95.82,95.72,95.77,5338.0
2021-09-21 14:20:00,95.76,95.76,95.63,95.64,11314.0,95.76,95.76,95.63,95.64,11314.0
2021-09-21 14:25:00,95.65,95.65,95.53,95.58,5200.0,95.65,95.65,95.53,95.58,5200.0
2021-09-21 14:30:00,95.61,95.81,95.54,95.54,8740.0,95.61,95.81,95.54,95.54,8740.0
2021-09-21 14:35:00,95.54,95.73,95.54,95.64,4873.0,95.54,95.73,95.54,95.64,4873.0
2021-09-21 14:40:00,95.66,95.81,95.66,95.81,2546.0,95.66,95.81,95.66,95.81,2546.0
2021-09-21 14:45:00,95.8,95.9,95.78,95.87,6791.0,95.8,95.9,95.78,95.87,6791.0
2021-09-21 14:50:00,95.91,96.07,95.91,95.96,9087.0,95.91,96.07,95.91,95.96,9087.0
2021-09-21 14:55:00,95.95,95.95,95.84,95.88,7786.0,95.95,95.95,95.84,95.88,7786.0
2021-09-21 15:00:00,95.89,96.05,95.89,95.94,7789.0,95.89,96.05,95.89,95.94,7789.0
2021-09-21 15:05:00,95.94,95.95,95.81,95.86,4065.0,95.94,95.95,95.81,95.86,4065.0
2021-09-21 15:10:00,95.87,95.91,95.83,95.91,7403.0,95.87,95.91,95.83,95.91,7403.0
2021-09-21 15:15:00,95.89,96.0,95.71,95.71,4900.0,95.89,96.0,95.71,95.71,4900.0
2021-09-21 15:20:00,95.71,95.77,95.62,95.62,7781.0,95.71,95.77,95.62,95.62,7781.0
2021-09-21 15:25:00,95.65,95.7,95.53,95.53,9125.0,95.65,95.7,95.53,95.53,9125.0
2021-09-21 15:30:00,95.51,95.57,95.35,95.45,15445.0,95.51,95.57,95.35,95.45,15445.0
2021-09-21 15:35:00,95.46,95.47,95.32,95.33,14705.0,95.46,95.47,95.32,95.33,14705.0
2021-09-21 15:40:00,95.33,95.51,95.26,95.43,14648.0,95.33,95.51,95.26,95.43,14648.0
2021-09-21 15:45:00,95.42,95.42,95.28,95.35,18463.0,95.42,95.42,95.28,95.35,18463.0
2021-09-21 15:50:00,95.36,95.46,95.35,95.38,30309.0,95.36,95.46,95.35,95.38,30309.0
2021-09-21 15:55:00,95.36,95.37,95.0,95.01,63147.0,95.36,95.37,95.0,95.01,63147.0
2021-09-22 09:30:00,95.5,96.31,94.95,95.48,77076.0,95.5,96.31,94.95,95.48,77076.0
2021-09-22 09:35:00,95.51,96.44,94.94,96.3,51539.0,95.51,96.44,94.94,96.3,51539.0
2021-09-22 09:40:00,96.42,96.77,96.11,96.31,22294.0,96.42,96.77,96.11,96.31,22294.0
2021-09-22 09:45:00,96.28,96.74,96.06,96.59,11032.0,96.28,96.74,96.06,96.59,11032.0
2021-09-22 09:50:00,96.55,96.81,96.53,96.68,13625.0,96.55,96.81,96.53,96.68,13625.0
2021-09-22 09:55:00,96.63,96.96,96.26,96.28,24339.0,96.63,96.96,96.26,96.28,24339.0
2021-09-22 10:00:00,96.31,96.31,95.52,95.65,18543.0,96.31,96.31,95.52,95.65,18543.0
2021-09-22 10:05:00,95.59,95.9,95.58,95.88,12809.0,95.59,95.9,95.58,95.88,12809.0
2021-09-22 10:10:00,95.83,95.96,95.27,95.4,18460.0,95.83,95.96,95.27,95.4,18460.0
2021-09-22 10:15:00,95.36,95.59,95.26,95.52,10486.0,95.36,95.59,95.26,95.52,10486.0
2021-09-22 10:20:00,95.53,95.54,95.08,95.32,14219.0,95.53,95.54,95.08,95.32,14219.0
2021-09-22 10:25:00,95.31,95.57,95.3,95.46,7223.0,95.31,95.57,95.3,95.46,7223.0
2021-09-22 10:30:00,95.47,95.6,95.29,95.4,10543.0,95.47,95.6,95.29,95.4,10543.0
2021-09-22 10:35:00,95.37,95.57,95.3,95.57,8120.0,95.37,95.57,95.3,95.57,8120.0
2021-09-22 10:40:00,95.54,95.88,95.54,95.82,10063.0,95.54,95.88,95.54,95.82,10063.0
2021-09-22 10:45:00,95.77,96.12,95.69,96.05,10428.0,95.77,96.12,95.69,96.05,10428.0
2021-09-22 10:50:00,96.02,96.24,96.02,96.14,7101.0,96.02,96.24,96.02,96.14,7101.0
2021-09-22 10:55:00,96.18,96.35,96.14,96.23,5427.0,96.18,96.35,96.14,96.23,5427.0
2021-09-22 11:00:00,96.27,96.27,95.98,96.23,5379.0,96.27,96.27,95.98,96.23,5379.0
2021-09-22 11:05:00,96.28,96.28,96.08,96.08,5695.0,96.28,96.28,96.08,96.08,5695.0
2021-09-22 11:10:00,96.03,96.06,95.91,95.98,5938.0,96.03,96.06,95.91,95.98,5938.0
2021-09-22 11:15:00,96.05,96.31,96.05,96.09,10406.0,96.05,96.31,96.05,96.09,10406.0
2021-09-22 11:20:00,96.08,96.23,96.07,96.15,2572.0,96.08,96.23,96.07,96.15,2572.0
2021-09-22 11:25:00,96.16,96.19,96.06,96.09,3905.0,96.16,96.19,96.06,96.09,3905.0
2021-09-22 11:30:00,96.08,96.2,96.08,96.17,8327.0,96.08,96.2,96.08,96.17,8327.0
2021-09-22 11:35:00,96.18,96.21,95.89,95.89,4671.0,96.18,96.21,95.89,95.89,4671.0
2021-09-22 11:40:00,95.88,95.92,95.73,95.74,6547.0,95.88,95.92,95.73,95.74,6547.0
2021-09-22 11:45:00,95.71,95.73,95.53,95.56,3618.0,95.71,95.73,95.53,95.56,3618.0
2021-09-22 11:50:00,95.55,95.69,95.41,95.49,10465.0,95.55,95.69,95.41,95.49,10465.0
2021-09-22 11:55:00,95.53,95.73,95.49,95.71,5056.0,95.53,95.73,95.49,95.71,5056.0
2021-09-22 12:00:00,95.73,95.96,95.73,95.9,5559.0,95.73,95.96,95.73,95.9,5559.0
2021-09-22 12:05:00,95.89,95.89,95.77,95.81,7367.0,95.89,95.89,95.77,95.81,7367.0
2021-09-22 12:10:00,95.8,95.8,95.66,95.71,6387.0,95.8,95.8,95.66,95.71,6387.0
2021-09-22 12:15:00,95.7,95.7,95.61,95.63,1593.0,95.7,95.7,95.61,95.63,1593.0
2021-09-22 12:20:00,95.59,95.81,95.59,95.75,4786.0,95.59,95.81,95.59,95.75,4786.0
2021-09-22 12:25:00,95.72,95.73,95.48,95.52,3600.0,95.72,95.73,95.48,95.52,3600.0
2021-09-22 12:30:00,95.54,95.71,95.54,95.71,1445.0,95.54,95.71,95.54,95.71,1445.0
2021-09-22 12:35:00,95.73,95.73,95.58,95.63,2861.0,95.73,95.73,95.58,95.63,2861.0
2021-09-22 12:40:00,95.57,95.62,95.53,95.59,1869.0,95.57,95.62,95.53,95.59,1869.0
2021-09-22 12:45:00,95.68,95.69,95.57,95.59,2405.0,95.68,95.69,95.57,95.59,2405.0
2021-09-22 12:50:00,95.57,95.59,95.47,95.47,2914.0,95.57,95.59,95.47,95.47,2914.0
2021-09-22 12:55:00,95.44,95.59,95.43,95.57,2945.0,95.44,95.59,95.43,95.57,2945.0
2021-09-22 13:00:00,95.59,95.6,95.34,95.34,6092.0,95.59,95.6,95.34,95.34,6092.0
2021-09-22 13:05:00,95.32,95.38,95.28,95.3,5446.0,95.32,95.38,95.28,95.3,5446.0
2021-09-22 13:10:00,95.3,95.33,95.06,95.06,5331.0,95.3,95.33,95.06,95.06,5331.0
2021-09-22 13:15:00,95.06,95.13,95.05,95.07,6011.0,95.06,95.13,95.05,95.07,6011.0
2021-09-22 13:20:00,95.07,95.09,95.05,95.06,3261.0,95.07,95.09,95.05,95.06,3261.0
2021-09-22 13:25:00,95.06,95.13,95.06,95.11,6479.0,95.06,95.13,95.06,95.11,6479.0
2021-09-22 13:30:00,95.07,95.09,95.03,95.06,5900.0,95.07,95.09,95.03,95.06,5900.0
2021-09-22 13:35:00,95.06,95.06,94.66,94.74,34060.0,95.06,95.06,94.66,94.74,34060.0
2021-09-22 13:40:00,94.75,94.81,94.63,94.68,10446.0,94.75,94.81,94.63,94.68,10446.0
2021-09-22 13:45:00,94.69,94.78,94.54,94.75,17607.0,94.69,94.78,94.54,94.75,17607.0
2021-09-22 13:50:00,94.76,94.93,94.69,94.69,8065.0,94.76,94.93,94.69,94.69,8065.0
2021-09-22 13:55:00,94.69,94.77,94.61,94.74,3743.0,94.69,94.77,94.61,94.74,3743.0
2021-09-22 14:00:00,94.79,95.6,94.55,95.57,13979.0,94.79,95.6,94.55,95.57,13979.0
2021-09-22 14:05:00,95.59,95.59,95.18,95.48,8333.0,95.59,95.59,95.18,95.48,8333.0
2021-09-22 14:10:00,95.49,95.73,95.48,95.73,8882.0,95.49,95.73,95.48,95.73,8882.0
2021-09-22 14:15:00,95.84,95.84,95.58,95.6,10118.0,95.84,95.84,95.58,95.6,10118.0
2021-09-22 14:20:00,95.57,95.66,95.44,95.59,7046.0,95.57,95.66,95.44,95.59,7046.0
2021-09-22 14:25:00,95.57,95.83,95.56,95.83,13441.0,95.57,95.83,95.56,95.83,13441.0
2021-09-22 14:30:00,95.86,95.91,95.72,95.84,10699.0,95.86,95.91,95.72,95.84,10699.0
2021-09-22 14:35:00,95.84,95.98,95.65,95.82,8123.0,95.84,95.98,95.65,95.82,8123.0
2021-09-22 14:40:00,95.75,95.82,95.53,95.6,6957.0,95.75,95.82,95.53,95.6,6957.0
2021-09-22 14:45:00,95.63,95.71,95.09,95.12,23302.0,95.63,95.71,95.09,95.12,23302.0
2021-09-22 14:50:00,95.02,95.5,94.9,95.34,5746.0,95.02,95.5,94.9,95.34,5746.0
2021-09-22 14:55:00,95.34,95.42,95.21,95.4,14398.0,95.34,95.42,95.21,95.4,14398.0
2021-09-22 15:00:00,95.39,95.56,95.24,95.49,5374.0,95.39,95.56,95.24,95.49,5374.0
2021-09-22 15:05:00,95.46,95.66,95.36,95.66,6295.0,95.46,95.66,95.36,95.66,6295.0
2021-09-22 15:10:00,95.61,95.82,95.6,95.63,5000.0,95.61,95.82,95.6,95.63,5000.0
2021-09-22 15:15:00,95.62,95.81,95.62,95.81,6791.0,95.62,95.81,95.62,95.81,6791.0
2021-09-22 15:20:00,95.88,95.9,95.71,95.72,5605.0,95.88,95.9,95.71,95.72,5605.0
2021-09-22 15:25:00,95.75,95.86,95.68,95.8,8275.0,95.75,95.86,95.68,95.8,8275.0
2021-09-22 15:30:00,95.77,95.86,95.65,95.76,11047.0,95.77,95.86,95.65,95.76,11047.0
2021-09-22 15:35:00,95.75,95.94,95.74,95.84,10891.0,95.75,95.94,95.74,95.84,10891.0
2021-09-22 15:40:00,95.87,95.88,95.63,95.73,12139.0,95.87,95.88,95.63,95.73,12139.0
2021-09-22 15:45:00,95.71,95.78,95.64,95.65,14944.0,95.71,95.78,95.64,95.65,14944.0
2021-09-22 15:50:00,95.63,95.75,95.51,95.69,17777.0,95.63,95.75,95.51,95.69,17777.0
2021-09-22 15:55:00,95.69,95.72,95.52,95.72,48535.0,95.69,95.72,95.52,95.72,48535.0
2021-09-23 09:30:00,95.8,96.81,95.78,96.67,38081.0,95.8,96.81,95.78,96.67,38081.0
2021-09-23 09:35:00,96.52,96.62,96.08,96.6,22723.0,96.52,96.62,96.08,96.6,22723.0
2021-09-23 09:40:00,96.65,96.65,96.16,96.32,9700.0,96.65,96.65,96.16,96.32,9700.0
2021-09-23 09:45:00,96.3,96.33,95.57,95.63,12643.0,96.3,96.33,95.57,95.63,12643.0
2021-09-23 09:50:00,95.64,95.65,95.27,95.38,10235.0,95.64,95.65,95.27,95.38,10235.0
2021-09-23 09:55:00,95.33,95.34,94.91,94.91,8904.0,95.33,95.34,94.91,94.91,8904.0
2021-09-23 10:00:00,94.97,95.01,94.43,94.66,13031.0,94.97,95.01,94.43,94.66,13031.0
2021-09-23 10:05:00,94.69,94.87,94.31,94.31,15883.0,94.69,94.87,94.31,94.31,15883.0
2021-09-23 10:10:00,94.33,94.54,94.11,94.43,20586.0,94.33,94.54,94.11,94.43,20586.0
2021-09-23 10:15:00,94.42,94.5,94.16,94.21,17293.0,94.42,94.5,94.16,94.21,17293.0
2021-09-23 10:20:00,94.16,94.2,94.03,94.19,19036.0,94.16,94.2,94.03,94.19,19036.0
2021-09-23 10:25:00,94.06,94.15,93.92,93.98,11900.0,94.06,94.15,93.92,93.98,11900.0
2021-09-23 10:30:00,94.0,94.07,93.81,93.88,17789.0,94.0,94.07,93.81,93.88,17789.0
2021-09-23 10:35:00,93.88,93.88,93.38,93.59,40502.0,93.88,93.88,93.38,93.59,40502.0
2021-09-23 10:40:00,93.55,93.79,93.38,93.71,18785.0,93.55,93.79,93.38,93.71,18785.0
2021-09-23 10:45:00,93.67,93.71,93.49,93.68,16196.0,93.67,93.71,93.49,93.68,16196.0
2021-09-23 10:50:00,93.7,93.92,93.7,93.91,11966.0,93.7,93.92,93.7,93.91,11966.0
2021-09-23 10:55:00,93.92,94.21,93.92,94.07,17672.0,93.92,94.21,93.92,94.07,17672.0
2021-09-23 11:00:00,94.06,94.17,93.83,94.13,21507.0,94.06,94.17,93.83,94.13,21507.0
2021-09-23 11:05:00,94.16,94.37,94.07,94.18,18762.0,94.16,94.37,94.07,94.18,18762.0
2021-09-23 11:10:00,94.23,94.41,94.12,94.21,11358.0,94.23,94.41,94.12,94.21,11358.0
2021-09-23 11:15:00,94.19,94.34,94.08,94.12,9460.0,94.19,94.34,94.08,94.12,9460.0
2021-09-23 11:20:00,94.09,94.09,93.72,93.79,15814.0,94.09,94.09,93.72,93.79,15814.0
2021-09-23 11:25:00,93.72,93.83,93.5,93.76,22339.0,93.72,93.83,93.5,93.76,22339.0
2021-09-23 11:30:00,93.74,93.85,93.69,93.85,19675.0,93.74,93.85,93.69,93.85,19675.0
2021-09-23 11:35:00,93.88,94.25,93.65,94.19,33917.0,93.88,94.25,93.65,94.19,33917.0
2021-09-23 11:40:00,94.18,94.19,93.83,93.85,64055.0,94.18,94.19,93.83,93.85,64055.0
2021-09-23 11:45:00,93.82,93.95,93.76,93.81,13563.0,93.82,93.95,93.76,93.81,13563.0
2021-09-23 11:50:00,93.81,93.81,93.61,93.65,41304.0,93.81,93.81,93.61,93.65,41304.0
2021-09-23 11:55:00,93.67,93.8,93.66,93.8,12348.0,93.67,93.8,93.66,93.8,12348.0
2021-09-23 12:00:00,93.8,93.94,93.66,93.87,15745.0,93.8,93.94,93.66,93.87,15745.0
2021-09-23 12:05:00,93.89,94.02,93.89,93.92,6647.0,93.89,94.02,93.89,93.92,6647.0
2021-09-23 12:10:00,93.9,93.93,93.73,93.76,6000.0,93.9,93.93,93.73,93.76,6000.0
2021-09-23 12:15:00,93.75,93.75,93.66,93.71,11195.0,93.75,93.75,93.66,93.71,11195.0
2021-09-23 12:20:00,93.7,93.78,93.61,93.65,9569.0,93.7,93.78,93.61,93.65,9569.0
2021-09-23 12:25:00,93.68,93.81,93.66,93.8,9705.0,93.68,93.81,93.66,93.8,9705.0
2021-09-23 12:30:00,93.81,93.85,93.78,93.81,4473.0,93.81,93.85,93.78,93.81,4473.0
2021-09-23 12:35:00,93.8,93.83,93.69,93.69,6987.0,93.8,93.83,93.69,93.69,6987.0
2021-09-23 12:40:00,93.72,93.77,93.69,93.75,6291.0,93.72,93.77,93.69,93.75,6291.0
2021-09-23 12:45:00,93.76,93.88,93.74,93.88,8441.0,93.76,93.88,93.74,93.88,8441.0
2021-09-23 12:50:00,93.87,93.94,93.84,93.87,6615.0,93.87,93.94,93.84,93.87,6615.0
2021-09-23 12:55:00,93.85,93.86,93.73,93.79,5018.0,93.85,93.86,93.73,93.79,5018.0
2021-09-23 13:00:00,93.81,93.89,93.8,93.88,3523.0,93.81,93.89,93.8,93.88,3523.0
2021-09-23 13:05:00,93.89,93.92,93.86,93.88,3959.0,93.89,93.92,93.86,93.88,3959.0
2021-09-23 13:10:00,93.89,93.89,93.73,93.76,8600.0,93.89,93.89,93.73,93.76,8600.0
2021-09-23 13:15:00,93.78,93.84,93.74,93.75,5044.0,93.78,93.84,93.74,93.75,5044.0
2021-09-23 13:20:00,93.75,93.82,93.74,93.82,5744.0,93.75,93.82,93.74,93.82,5744.0
2021-09-23 13:25:00,93.79,93.86,93.73,93.77,4780.0,93.79,93.86,93.73,93.77,4780.0
2021-09-23 13:30:00,93.77,93.83,93.73,93.77,8493.0,93.77,93.83,93.73,93.77,8493.0
2021-09-23 13:35:00,93.77,93.86,93.76,93.83,8542.0,93.77,93.86,93.76,93.83,8542.0
2021-09-23 13:40:00,93.84,93.99,93.83,93.94,17591.0,93.84,93.99,93.83,93.94,17591.0
2021-09-23 13:45:00,93.94,93.98,93.91,93.96,3259.0,93.94,93.98,93.91,93.96,3259.0
2021-09-23 13:50:00,93.96,93.96,93.93,93.93,6217.0,93.96,93.96,93.93,93.93,6217.0
2021-09-23 13:55:00,93.93,93.99,93.92,93.99,4449.0,93.93,93.99,93.92,93.99,4449.0
2021-09-23 14:00:00,93.98,94.04,93.9,93.91,6169.0,93.98,94.04,93.9,93.91,6169.0
2021-09-23 14:05:00,93.97,93.99,93.87,93.93,7394.0,93.97,93.99,93.87,93.93,7394.0
2021-09-23 14:10:00,93.92,93.96,93.89,93.96,11739.0,93.92,93.96,93.89,93.96,11739.0
2021-09-23 14:15:00,93.96,94.52,93.96,94.35,11933.0,93.96,94.52,93.96,94.35,11933.0
2021-09-23 14:20:00,94.35,94.48,94.32,94.33,15390.0,94.35,94.48,94.32,94.33,15390.0
2021-09-23 14:25:00,94.35,94.37,94.28,94.34,8562.0,94.35,94.37,94.28,94.34,8562.0
2021-09-23 14:30:00,94.33,94.36,94.14,94.15,9413.0,94.33,94.36,94.14,94.15,9413.0
2021-09-23 14:35:00,94.14,94.22,94.11,94.18,10266.0,94.14,94.22,94.11,94.18,10266.0
2021-09-23 14:40:00,94.21,94.23,94.07,94.09,8065.0,94.21,94.23,94.07,94.09,8065.0
2021-09-23 14:45:00,94.11,94.13,94.02,94.02,6226.0,94.11,94.13,94.02,94.02,6226.0
2021-09-23 14:50:00,94.03,94.05,93.95,94.05,7306.0,94.03,94.05,93.95,94.05,7306.0
2021-09-23 14:55:00,94.05,94.12,94.03,94.06,7939.0,94.05,94.12,94.03,94.06,7939.0
2021-09-23 15:00:00,94.08,94.08,93.85,93.87,5609.0,94.08,94.08,93.85,93.87,5609.0
2021-09-23 15:05:00,93.87,93.87,93.59,93.59,18495.0,93.87,93.87,93.59,93.59,18495.0
2021-09-23 15:10:00,93.59,93.61,93.42,93.44,18304.0,93.59,93.61,93.42,93.44,18304.0
2021-09-23 15:15:00,93.39,93.49,93.32,93.33,13346.0,93.39,93.49,93.32,93.33,13346.0
2021-09-23 15:20:00,93.3,93.39,93.28,93.31,18239.0,93.3,93.39,93.28,93.31,18239.0
2021-09-23 15:25:00,93.29,93.31,93.23,93.31,16244.0,93.29,93.31,93.23,93.31,16244.0
2021-09-23 15:30:00,93.31,93.46,93.31,93.43,16563.0,93.31,93.46,93.31,93.43,16563.0
2021-09-23 15:35:00,93.43,93.58,93.35,93.58,16680.0,93.43,93.58,93.35,93.58,16680.0
2021-09-23 15:40:00,93.55,93.55,93.38,93.4,13731.0,93.55,93.55,93.38,93.4,13731.0
2021-09-23 15:45:00,93.38,93.42,93.32,93.35,20684.0,93.38,93.42,93.32,93.35,20684.0
2021-09-23 15:50:00,93.34,93.56,93.32,93.54,42482.0,93.34,93.56,93.32,93.54,42482.0
2021-09-23 15:55:00,93.55,93.58,93.32,93.41,91462.0,93.55,93.58,93.32,93.41,91462.0
2021-09-24 09:30:00,92.41,93.24,92.25,92.76,29382.0,92.41,93.24,92.25,92.76,29382.0
2021-09-24 09:35:00,92.64,92.74,92.25,92.31,16867.0,92.64,92.74,92.25,92.31,16867.0
2021-09-24 09:40:00,92.39,92.39,91.96,92.1,18548.0,92.39,92.39,91.96,92.1,18548.0
2021-09-24 09:45:00,92.09,92.4,91.63,91.8,33238.0,92.09,92.4,91.63,91.8,33238.0
2021-09-24 09:50:00,91.77,92.02,91.47,91.9,19377.0,91.77,92.02,91.47,91.9,19377.0
2021-09-24 09:55:00,91.86,92.11,91.81,92.01,14919.0,91.86,92.11,91.81,92.01,14919.0
2021-09-24 10:00:00,92.07,92.75,91.92,92.57,18295.0,92.07,92.75,91.92,92.57,18295.0
2021-09-24 10:05:00,92.54,92.84,92.37,92.64,14750.0,92.54,92.84,92.37,92.64,14750.0
2021-09-24 10:10:00,92.62,92.65,91.91,91.91,20594.0,92.62,92.65,91.91,91.91,20594.0
2021-09-24 10:15:00,91.93,92.13,91.73,91.81,17467.0,91.93,92.13,91.73,91.81,17467.0
2021-09-24 10:20:00,91.83,91.91,91.63,91.73,9875.0,91.83,91.91,91.63,91.73,9875.0
2021-09-24 10:25:00,91.78,91.97,91.68,91.88,15981.0,91.78,91.97,91.68,91.88,15981.0
2021-09-24 10:30:00,91.89,92.07,91.77,91.81,13685.0,91.89,92.07,91.77,91.81,13685.0
2021-09-24 10:35:00,91.79,92.04,91.78,92.03,14254.0,91.79,92.04,91.78,92.03,14254.0
2021-09-24 10:40:00,91.98,92.19,91.74,91.8,22291.0,91.98,92.19,91.74,91.8,22291.0
2021-09-24 10:45:00,91.76,91.94,91.7,91.91,10905.0,91.76,91.94,91.7,91.91,10905.0
2021-09-24 10:50:00,91.9,91.94,91.7,91.73,9048.0,91.9,91.94,91.7,91.73,9048.0
2021-09-24 10:55:00,91.74,91.79,91.57,91.58,15976.0,91.74,91.79,91.57,91.58,15976.0
2021-09-24 11:00:00,91.52,91.54,91.28,91.33,41863.0,91.52,91.54,91.28,91.33,41863.0
2021-09-24 11:05:00,91.34,91.45,91.02,91.05,36988.0,91.34,91.45,91.02,91.05,36988.0
2021-09-24 11:10:00,91.05,91.14,90.78,90.81,42465.0,91.05,91.14,90.78,90.81,42465.0
2021-09-24 11:15:00,90.8,90.8,90.6,90.62,30366.0,90.8,90.8,90.6,90.62,30366.0
2021-09-24 11:20:00,90.62,90.86,90.57,90.61,38029.0,90.62,90.86,90.57,90.61,38029.0
2021-09-24 11:25:00,90.58,90.58,90.25,90.27,45643.0,90.58,90.58,90.25,90.27,45643.0
2021-09-24 11:30:00,90.26,90.7,90.18,90.63,45503.0,90.26,90.7,90.18,90.63,45503.0
2021-09-24 11:35:00,90.64,90.76,90.56,90.6,16838.0,90.64,90.76,90.56,90.6,16838.0
2021-09-24 11:40:00,90.62,90.71,90.5,90.67,27709.0,90.62,90.71,90.5,90.67,27709.0
2021-09-24 11:45:00,90.69,90.72,90.52,90.52,13805.0,90.69,90.72,90.52,90.52,13805.0
2021-09-24 11:50:00,90.5,90.54,90.46,90.5,14798.0,90.5,90.54,90.46,90.5,14798.0
2021-09-24 11:55:00,90.5,90.68,90.42,90.67,12364.0,90.5,90.68,90.42,90.67,12364.0
2021-09-24 12:00:00,90.67,91.12,90.66,91.1,20899.0,90.67,91.12,90.66,91.1,20899.0
2021-09-24 12:05:00,91.12,91.13,90.75,90.76,11947.0,91.12,91.13,90.75,90.76,11947.0
2021-09-24 12:10:00,90.76,90.9,90.67,90.89,25909.0,90.76,90.9,90.67,90.89,25909.0
2021-09-24 12:15:00,90.9,90.99,90.77,90.96,9108.0,90.9,90.99,90.77,90.96,9108.0
2021-09-24 12:20:00,90.97,90.97,90.76,90.79,8309.0,90.97,90.97,90.76,90.79,8309.0
2021-09-24 12:25:00,90.81,90.94,90.77,90.93,12537.0,90.81,90.94,90.77,90.93,12537.0
2021-09-24 12:30:00,90.95,91.0,90.87,90.91,10503.0,90.95,91.0,90.87,90.91,10503.0
2021-09-24 12:35:00,90.93,90.94,90.8,90.84,5940.0,90.93,90.94,90.8,90.84,5940.0
2021-09-24 12:40:00,90.86,90.91,90.8,90.86,9890.0,90.86,90.91,90.8,90.86,9890.0
2021-09-24 12:45:00,90.86,90.86,90.74,90.81,12838.0,90.86,90.86,90.74,90.81,12838.0
2021-09-24 12:50:00,90.9,91.01,90.71,90.71,5500.0,90.9,91.01,90.71,90.71,5500.0
2021-09-24 12:55:00,90.76,90.79,90.61,90.64,9496.0,90.76,90.79,90.61,90.64,9496.0
2021-09-24 13:00:00,90.67,90.71,90.61,90.67,7613.0,90.67,90.71,90.61,90.67,7613.0
2021-09-24 13:05:00,90.66,90.66,90.41,90.57,11642.0,90.66,90.66,90.41,90.57,11642.0
2021-09-24 13:10:00,90.57,90.6,90.41,90.48,11739.0,90.57,90.6,90.41,90.48,11739.0
2021-09-24 13:15:00,90.44,90.62,90.39,90.48,9022.0,90.44,90.62,90.39,90.48,9022.0
2021-09-24 13:20:00,90.5,90.62,90.42,90.58,6760.0,90.5,90.62,90.42,90.58,6760.0
2021-09-24 13:25:00,90.6,90.64,90.51,90.54,4982.0,90.6,90.64,90.51,90.54,4982.0
2021-09-24 13:30:00,90.51,90.51,90.41,90.44,10051.0,90.51,90.51,90.41,90.44,10051.0
2021-09-24 13:35:00,90.45,90.47,90.36,90.46,14178.0,90.45,90.47,90.36,90.46,14178.0
2021-09-24 13:40:00,90.46,90.48,90.38,90.38,8020.0,90.46,90.48,90.38,90.38,8020.0
2021-09-24 13:45:00,90.37,90.45,90.28,90.43,11158.0,90.37,90.45,90.28,90.43,11158.0
2021-09-24 13:50:00,90.44,90.44,90.35,90.35,5817.0,90.44,90.44,90.35,90.35,5817.0
2021-09-24 13:55:00,90.33,90.39,90.32,90.36,6800.0,90.33,90.39,90.32,90.36,6800.0
2021-09-24 14:00:00,90.35,90.4,90.31,90.37,7915.0,90.35,90.4,90.31,90.37,7915.0
2021-09-24 14:05:00,90.39,90.46,90.37,90.37,10679.0,90.39,90.46,90.37,90.37,10679.0
2021-09-24 14:10:00,90.37,90.42,90.32,90.33,10420.0,90.37,90.42,90.32,90.33,10420.0
2021-09-24 14:15:00,90.33,90.42,90.29,90.39,14267.0,90.33,90.42,90.29,90.39,14267.0
2021-09-24 14:20:00,90.37,90.75,90.37,90.72,19884.0,90.37,90.75,90.37,90.72,19884.0
2021-09-24 14:25:00,90.73,90.95,90.72,90.91,20701.0,90.73,90.95,90.72,90.91,20701.0
2021-09-24 14:30:00,90.91,90.93,90.78,90.9,11828.0,90.91,90.93,90.78,90.9,11828.0
2021-09-24 14:35:00,90.89,90.95,90.74,90.92,12230.0,90.89,90.95,90.74,90.92,12230.0
2021-09-24 14:40:00,90.93,91.02,90.89,90.92,9950.0,90.93,91.02,90.89,90.92,9950.0
2021-09-24 14:45:00,90.91,90.94,90.75,90.8,5918.0,90.91,90.94,90.75,90.8,5918.0
2021-09-24 14:50:00,90.81,90.88,90.76,90.87,10965.0,90.81,90.88,90.76,90.87,10965.0
2021-09-24 14:55:00,90.88,90.92,90.78,90.87,10352.0,90.88,90.92,90.78,90.87,10352.0
2021-09-24 15:00:00,90.85,90.92,90.78,90.91,8624.0,90.85,90.92,90.78,90.91,8624.0
2021-09-24 15:05:00,90.91,90.92,90.79,90.81,7069.0,90.91,90.92,90.79,90.81,7069.0
2021-09-24 15:10:00,90.81,90.86,90.77,90.85,13063.0,90.81,90.86,90.77,90.85,13063.0
2021-09-24 15:15:00,90.86,90.93,90.83,90.85,15245.0,90.86,90.93,90.83,90.85,15245.0
2021-09-24 15:20:00,90.84,90.97,90.81,90.91,10696.0,90.84,90.97,90.81,90.91,10696.0
2021-09-24 15:25:00,90.92,91.01,90.9,91.01,8439.0,90.92,91.01,90.9,91.01,8439.0
2021-09-24 15:30:00,91.05,91.13,91.0,91.06,24553.0,91.05,91.13,91.0,91.06,24553.0
2021-09-24 15:35:00,91.05,91.09,90.99,91.0,10251.0,91.05,91.09,90.99,91.0,10251.0
2021-09-24 15:40:00,91.03,91.03,90.96,90.97,19528.0,91.03,91.03,90.96,90.97,19528.0
2021-09-24 15:45:00,90.95,91.12,90.9,91.03,16430.0,90.95,91.12,90.9,91.03,16430.0
2021-09-24 15:50:00,91.03,91.18,91.0,91.15,43846.0,91.03,91.18,91.0,91.15,43846.0
2021-09-24 15:55:00,91.16,91.25,90.97,91.15,137384.0,91.16,91.25,90.97,91.15,137384.0
2021-09-27 09:30:00,90.86,91.24,90.35,90.43,66135.0,90.86,91.24,90.35,90.43,66135.0
2021-09-27 09:35:00,90.46,91.02,90.28,90.92,17597.0,90.46,91.02,90.28,90.92,17597.0
2021-09-27 09:40:00,90.86,91.02,90.56,90.86,12032.0,90.86,91.02,90.56,90.86,12032.0
2021-09-27 09:45:00,90.82,91.61,90.77,91.48,37102.0,90.82,91.61,90.77,91.48,37102.0
2021-09-27 09:50:00,91.49,91.82,91.49,91.77,28385.0,91.49,91.82,91.49,91.77,28385.0
2021-09-27 09:55:00,91.8,92.3,91.65,92.23,18083.0,91.8,92.3,91.65,92.23,18083.0
2021-09-27 10:00:00,92.23,92.6,92.14,92.52,21374.0,92.23,92.6,92.14,92.52,21374.0
2021-09-27 10:05:00,92.55,93.32,92.55,93.27,31581.0,92.55,93.32,92.55,93.27,31581.0
2021-09-27 10:10:00,93.29,93.47,93.2,93.29,28435.0,93.29,93.47,93.2,93.29,28435.0
2021-09-27 10:15:00,93.26,93.43,93.21,93.43,14373.0,93.26,93.43,93.21,93.43,14373.0
2021-09-27 10:20:00,93.41,93.45,92.99,93.26,17098.0,93.41,93.45,92.99,93.26,17098.0
2021-09-27 10:25:00,93.27,93.61,93.21,93.6,16214.0,93.27,93.61,93.21,93.6,16214.0
2021-09-27 10:30:00,93.65,94.14,93.64,93.98,25412.0,93.65,94.14,93.64,93.98,25412.0
2021-09-27 10:35:00,94.05,94.08,93.77,93.77,17406.0,94.05,94.08,93.77,93.77,17406.0
2021-09-27 10:40:00,93.7,93.75,93.42,93.75,8532.0,93.7,93.75,93.42,93.75,8532.0
2021-09-27 10:45:00,93.77,93.82,93.55,93.74,21509.0,93.77,93.82,93.55,93.74,21509.0
2021-09-27 10:50:00,93.74,93.82,93.57,93.76,16159.0,93.74,93.82,93.57,93.76,16159.0
2021-09-27 10:55:00,93.75,94.0,93.72,93.92,13595.0,93.75,94.0,93.72,93.92,13595.0
2021-09-27 11:00:00,93.91,94.0,93.66,93.77,11937.0,93.91,94.0,93.66,93.77,11937.0
2021-09-27 11:05:00,93.78,93.78,93.42,93.46,12069.0,93.78,93.78,93.42,93.46,12069.0
2021-09-27 11:10:00,93.38,93.83,93.38,93.69,15002.0,93.38,93.83,93.38,93.69,15002.0
2021-09-27 11:15:00,93.71,94.25,93.71,94.2,24659.0,93.71,94.25,93.71,94.2,24659.0
2021-09-27 11:20:00,94.25,94.28,94.07,94.09,12343.0,94.25,94.28,94.07,94.09,12343.0
2021-09-27 11:25:00,94.09,94.13,93.98,94.12,11259.0,94.09,94.13,93.98,94.12,11259.0
2021-09-27 11:30:00,94.13,94.56,94.12,94.49,21617.0,94.13,94.56,94.12,94.49,21617.0
2021-09-27 11:35:00,94.5,94.51,94.28,94.36,21849.0,94.5,94.51,94.28,94.36,21849.0
2021-09-27 11:40:00,94.36,94.61,94.35,94.57,12588.0,94.36,94.61,94.35,94.57,12588.0
2021-09-27 11:45:00,94.54,94.8,94.52,94.78,16841.0,94.54,94.8,94.52,94.78,16841.0
2021-09-27 11:50:00,94.76,94.88,94.65,94.66,22786.0,94.76,94.88,94.65,94.66,22786.0
2021-09-27 11:55:00,94.72,94.82,94.64,94.77,12105.0,94.72,94.82,94.64,94.77,12105.0
2021-09-27 12:00:00,94.77,95.06,94.73,94.93,22015.0,94.77,95.06,94.73,94.93,22015.0
2021-09-27 12:05:00,94.92,95.0,94.73,94.8,11919.0,94.92,95.0,94.73,94.8,11919.0
2021-09-27 12:10:00,94.84,94.84,94.55,94.55,4190.0,94.84,94.84,94.55,94.55,4190.0
2021-09-27 12:15:00,94.59,94.93,94.59,94.81,8144.0,94.59,94.93,94.59,94.81,8144.0
2021-09-27 12:20:00,94.83,95.09,94.83,95.08,18837.0,94.83,95.09,94.83,95.08,18837.0
2021-09-27 12:25:00,95.09,95.09,94.92,95.04,14398.0,95.09,95.09,94.92,95.04,14398.0
2021-09-27 12:30:00,95.02,95.02,94.82,94.84,6580.0,95.02,95.02,94.82,94.84,6580.0
2021-09-27 12:35:00,94.82,95.0,94.8,94.94,10513.0,94.82,95.0,94.8,94.94,10513.0
2021-09-27 12:40:00,94.96,95.11,94.87,95.1,5600.0,94.96,95.11,94.87,95.1,5600.0
2021-09-27 12:45:00,95.09,95.1,94.82,94.82,11341.0,95.09,95.1,94.82,94.82,11341.0
2021-09-27 12:50:00,94.77,94.77,94.62,94.66,9040.0,94.77,94.77,94.62,94.66,9040.0
2021-09-27 12:55:00,94.69,94.84,94.67,94.67,9495.0,94.69,94.84,94.67,94.67,9495.0
2021-09-27 13:00:00,94.7,94.75,94.6,94.7,7879.0,94.7,94.75,94.6,94.7,7879.0
2021-09-27 13:05:00,94.69,94.84,94.65,94.72,6605.0,94.69,94.84,94.65,94.72,6605.0
2021-09-27 13:10:00,94.71,94.73,94.63,94.65,4097.0,94.71,94.73,94.63,94.65,4097.0
2021-09-27 13:15:00,94.64,94.79,94.64,94.74,8472.0,94.64,94.79,94.64,94.74,8472.0
2021-09-27 13:20:00,94.78,94.84,94.73,94.79,5345.0,94.78,94.84,94.73,94.79,5345.0
2021-09-27 13:25:00,94.8,94.8,94.68,94.78,5636.0,94.8,94.8,94.68,94.78,5636.0
2021-09-27 13:30:00,94.82,95.0,94.7,94.8,11959.0,94.82,95.0,94.7,94.8,11959.0
2021-09-27 13:35:00,94.85,95.08,94.8,95.08,15483.0,94.85,95.08,94.8,95.08,15483.0
2021-09-27 13:40:00,95.09,95.1,94.87,94.97,11297.0,95.09,95.1,94.87,94.97,11297.0
2021-09-27 13:45:00,94.99,95.16,94.96,95.15,10891.0,94.99,95.16,94.96,95.15,10891.0
2021-09-27 13:50:00,95.14,95.3,95.13,95.3,10117.0,95.14,95.3,95.13,95.3,10117.0
2021-09-27 13:55:00,95.35,95.4,95.23,95.28,6353.0,95.35,95.4,95.23,95.28,6353.0
2021-09-27 14:00:00,95.3,95.41,95.22,95.41,8742.0,95.3,95.41,95.22,95.41,8742.0
2021-09-27 14:05:00,95.44,95.44,95.35,95.37,9105.0,95.44,95.44,95.35,95.37,9105.0
2021-09-27 14:10:00,95.35,95.41,95.28,95.39,8079.0,95.35,95.41,95.28,95.39,8079.0
2021-09-27 14:15:00,95.38,95.47,95.38,95.45,9919.0,95.38,95.47,95.38,95.45,9919.0
2021-09-27 14:20:00,95.45,95.45,95.34,95.34,8779.0,95.45,95.45,95.34,95.34,8779.0
2021-09-27 14:25:00,95.37,95.43,95.31,95.42,5217.0,95.37,95.43,95.31,95.42,5217.0
2021-09-27 14:30:00,95.46,95.49,95.35,95.39,8361.0,95.46,95.49,95.35,95.39,8361.0
2021-09-27 14:35:00,95.39,95.46,95.35,95.4,17249.0,95.39,95.46,95.35,95.4,17249.0
2021-09-27 14:40:00,95.44,95.6,95.44,95.49,13952.0,95.44,95.6,95.44,95.49,13952.0
2021-09-27 14:45:00,95.55,95.6,95.45,95.53,7529.0,95.55,95.6,95.45,95.53,7529.0
2021-09-27 14:50:00,95.54,95.57,95.49,95.57,5793.0,95.54,95.57,95.49,95.57,5793.0
2021-09-27 14:55:00,95.57,95.66,95.56,95.6,6882.0,95.57,95.66,95.56,95.6,6882.0
2021-09-27 15:00:00,95.59,95.61,95.45,95.56,8315.0,95.59,95.61,95.45,95.56,8315.0
2021-09-27 15:05:00,95.55,95.59,95.45,95.59,6440.0,95.55,95.59,95.45,95.59,6440.0
2021-09-27 15:10:00,95.61,95.64,95.54,95.6,6699.0,95.61,95.64,95.54,95.6,6699.0
2021-09-27 15:15:00,95.59,95.67,95.55,95.64,9297.0,95.59,95.67,95.55,95.64,9297.0
2021-09-27 15:20:00,95.63,95.65,95.45,95.45,7801.0,95.63,95.65,95.45,95.45,7801.0
2021-09-27 15:25:00,95.45,95.5,95.34,95.42,8065.0,95.45,95.5,95.34,95.42,8065.0
2021-09-27 15:30:00,95.44,95.62,95.44,95.57,19070.0,95.44,95.62,95.44,95.57,19070.0
2021-09-27 15:35:00,95.57,95.65,95.47,95.55,15701.0,95.57,95.65,95.47,95.55,15701.0
2021-09-27 15:40:00,95.56,95.7,95.54,95.67,20760.0,95.56,95.7,95.54,95.67,20760.0
2021-09-27 15:45:00,95.65,95.71,95.54,95.66,18550.0,95.65,95.71,95.54,95.66,18550.0
2021-09-27 15:50:00,95.65,95.65,95.37,95.43,47016.0,95.65,95.65,95.37,95.43,47016.0
2021-09-27 15:55:00,95.43,95.61,95.42,95.6,89721.0,95.43,95.61,95.42,95.6,89721.0
2021-09-28 09:30:00,93.61,94.53,93.38,93.82,44546.0,93.61,94.53,93.38,93.82,44546.0
2021-09-28 09:35:00,94.04,95.29,93.98,95.15,34345.0,94.04,95.29,93.98,95.15,34345.0
2021-09-28 09:40:00,95.14,95.36,94.88,95.1,28317.0,95.14,95.36,94.88,95.1,28317.0
2021-09-28 09:45:00,95.17,95.2,94.55,94.64,26623.0,95.17,95.2,94.55,94.64,26623.0
2021-09-28 09:50:00,94.6,94.81,94.38,94.65,12738.0,94.6,94.81,94.38,94.65,12738.0
2021-09-28 09:55:00,94.69,95.44,94.54,95.4,16919.0,94.69,95.44,94.54,95.4,16919.0
2021-09-28 10:00:00,95.32,95.36,94.72,94.73,62447.0,95.32,95.36,94.72,94.73,62447.0
2021-09-28 10:05:00,94.78,94.78,94.0,94.0,23988.0,94.78,94.78,94.0,94.0,23988.0
2021-09-28 10:10:00,93.99,94.3,93.9,93.91,30656.0,93.99,94.3,93.9,93.91,30656.0
2021-09-28 10:15:00,93.88,93.96,93.59,93.62,27396.0,93.88,93.96,93.59,93.62,27396.0
2021-09-28 10:20:00,93.6,93.76,93.39,93.76,18690.0,93.6,93.76,93.39,93.76,18690.0
2021-09-28 10:25:00,93.76,94.01,93.43,94.01,11810.0,93.76,94.01,93.43,94.01,11810.0
2021-09-28 10:30:00,93.88,94.32,93.81,94.32,10796.0,93.88,94.32,93.81,94.32,10796.0
2021-09-28 10:35:00,94.22,94.33,94.02,94.13,17436.0,94.22,94.33,94.02,94.13,17436.0
2021-09-28 10:40:00,94.06,94.23,93.92,94.23,12594.0,94.06,94.23,93.92,94.23,12594.0
2021-09-28 10:45:00,94.13,94.39,93.94,94.25,18687.0,94.13,94.39,93.94,94.25,18687.0
2021-09-28 10:50:00,94.19,94.85,94.07,94.85,26535.0,94.19,94.85,94.07,94.85,26535.0
2021-09-28 10:55:00,94.83,95.09,94.76,95.09,19951.0,94.83,95.09,94.76,95.09,19951.0
2021-09-28 11:00:00,95.14,95.16,94.74,94.95,10943.0,95.14,95.16,94.74,94.95,10943.0
2021-09-28 11:05:00,94.97,95.33,94.85,94.85,17958.0,94.97,95.33,94.85,94.85,17958.0
2021-09-28 11:10:00,94.88,94.9,94.24,94.28,9830.0,94.88,94.9,94.24,94.28,9830.0
2021-09-28 11:15:00,94.25,94.28,93.96,94.19,7060.0,94.25,94.28,93.96,94.19,7060.0
2021-09-28 11:20:00,94.05,94.39,94.05,94.37,14650.0,94.05,94.39,94.05,94.37,14650.0
2021-09-28 11:25:00,94.37,94.49,94.29,94.31,15620.0,94.37,94.49,94.29,94.31,15620.0
2021-09-28 11:30:00,94.34,94.8,94.3,94.75,18033.0,94.34,94.8,94.3,94.75,18033.0
2021-09-28 11:35:00,94.81,95.05,94.6,94.74,26109.0,94.81,95.05,94.6,94.74,26109.0
2021-09-28 11:40:00,94.68,94.84,94.56,94.79,6257.0,94.68,94.84,94.56,94.79,6257.0
2021-09-28 11:45:00,94.78,94.78,94.46,94.59,5350.0,94.78,94.78,94.46,94.59,5350.0
2021-09-28 11:50:00,94.52,94.55,94.18,94.33,13545.0,94.52,94.55,94.18,94.33,13545.0
2021-09-28 11:55:00,94.31,94.42,94.28,94.37,4794.0,94.31,94.42,94.28,94.37,4794.0
2021-09-28 12:00:00,94.33,94.34,94.12,94.14,6691.0,94.33,94.34,94.12,94.14,6691.0
2021-09-28 12:05:00,94.05,94.43,94.03,94.38,14220.0,94.05,94.43,94.03,94.38,14220.0
2021-09-28 12:10:00,94.4,94.53,94.3,94.49,7964.0,94.4,94.53,94.3,94.49,7964.0
2021-09-28 12:15:00,94.41,94.44,94.35,94.44,9064.0,94.41,94.44,94.35,94.44,9064.0
2021-09-28 12:20:00,94.44,94.77,94.43,94.7,23449.0,94.44,94.77,94.43,94.7,23449.0
2021-09-28 12:25:00,94.72,94.82,94.62,94.82,6977.0,94.72,94.82,94.62,94.82,6977.0
2021-09-28 12:30:00,94.77,94.93,94.7,94.91,5472.0,94.77,94.93,94.7,94.91,5472.0
2021-09-28 12:35:00,94.87,94.87,94.56,94.64,12539.0,94.87,94.87,94.56,94.64,12539.0
2021-09-28 12:40:00,94.57,94.57,94.31,94.31,5960.0,94.57,94.57,94.31,94.31,5960.0
2021-09-28 12:45:00,94.27,94.29,93.9,93.9,14488.0,94.27,94.29,93.9,93.9,14488.0
2021-09-28 12:50:00,93.92,94.03,93.79,93.95,16466.0,93.92,94.03,93.79,93.95,16466.0
2021-09-28 12:55:00,93.98,93.98,93.76,93.9,10130.0,93.98,93.98,93.76,93.9,10130.0
2021-09-28 13:00:00,93.9,93.96,93.79,93.91,4200.0,93.9,93.96,93.79,93.91,4200.0
2021-09-28 13:05:00,93.92,94.26,93.87,94.23,5887.0,93.92,94.26,93.87,94.23,5887.0
2021-09-28 13:10:00,94.26,94.47,94.15,94.37,11100.0,94.26,94.47,94.15,94.37,11100.0
2021-09-28 13:15:00,94.38,94.56,94.33,94.56,6101.0,94.38,94.56,94.33,94.56,6101.0
2021-09-28 13:20:00,94.59,94.85,94.58,94.83,8021.0,94.59,94.85,94.58,94.83,8021.0
2021-09-28 13:25:00,94.83,94.98,94.81,94.91,11976.0,94.83,94.98,94.81,94.91,11976.0
2021-09-28 13:30:00,94.91,94.96,94.77,94.86,10798.0,94.91,94.96,94.77,94.86,10798.0
2021-09-28 13:35:00,94.89,95.06,94.82,95.06,4720.0,94.89,95.06,94.82,95.06,4720.0
2021-09-28 13:40:00,95.06,95.19,95.01,95.01,11722.0,95.06,95.19,95.01,95.01,11722.0
2021-09-28 13:45:00,95.0,95.05,94.9,95.03,3614.0,95.0,95.05,94.9,95.03,3614.0
2021-09-28 13:50:00,95.04,95.16,94.94,94.94,6528.0,95.04,95.16,94.94,94.94,6528.0
2021-09-28 13:55:00,94.88,94.91,94.63,94.63,10624.0,94.88,94.91,94.63,94.63,10624.0
2021-09-28 14:00:00,94.67,94.77,94.66,94.75,6847.0,94.67,94.77,94.66,94.75,6847.0
2021-09-28 14:05:00,94.73,94.79,94.61,94.67,5129.0,94.73,94.79,94.61,94.67,5129.0
2021-09-28 14:10:00,94.62,94.68,94.58,94.64,4003.0,94.62,94.68,94.58,94.64,4003.0
2021-09-28 14:15:00,94.65,95.08,94.65,94.97,8022.0,94.65,95.08,94.65,94.97,8022.0
2021-09-28 14:20:00,95.02,95.17,94.97,95.12,5160.0,95.02,95.17,94.97,95.12,5160.0
2021-09-28 14:25:00,95.1,95.22,94.98,95.22,4166.0,95.1,95.22,94.98,95.22,4166.0
2021-09-28 14:30:00,95.17,95.18,94.88,94.91,5183.0,95.17,95.18,94.88,94.91,5183.0
2021-09-28 14:35:00,94.9,94.99,94.82,94.86,3600.0,94.9,94.99,94.82,94.86,3600.0
2021-09-28 14:40:00,94.86,95.14,94.86,95.14,6898.0,94.86,95.14,94.86,95.14,6898.0
2021-09-28 14:45:00,95.13,95.39,95.07,95.39,14584.0,95.13,95.39,95.07,95.39,14584.0
2021-09-28 14:50:00,95.39,95.56,95.37,95.51,12021.0,95.39,95.56,95.37,95.51,12021.0
2021-09-28 14:55:00,95.55,95.72,95.51,95.53,19593.0,95.55,95.72,95.51,95.53,19593.0
2021-09-28 15:00:00,95.56,95.56,95.25,95.43,4806.0,95.56,95.56,95.25,95.43,4806.0
2021-09-28 15:05:00,95.4,95.63,95.36,95.52,5074.0,95.4,95.63,95.36,95.52,5074.0
2021-09-28 15:10:00,95.53,95.66,95.5,95.52,14503.0,95.53,95.66,95.5,95.52,14503.0
2021-09-28 15:15:00,95.54,95.76,95.48,95.63,17867.0,95.54,95.76,95.48,95.63,17867.0
2021-09-28 15:20:00,95.64,95.81,95.54,95.55,11157.0,95.64,95.81,95.54,95.55,11157.0
2021-09-28 15:25:00,95.54,95.66,95.5,95.52,9317.0,95.54,95.66,95.5,95.52,9317.0
2021-09-28 15:30:00,95.49,95.67,95.42,95.47,9083.0,95.49,95.67,95.42,95.47,9083.0
2021-09-28 15:35:00,95.48,95.57,95.32,95.32,10384.0,95.48,95.57,95.32,95.32,10384.0
2021-09-28 15:40:00,95.32,95.61,95.32,95.41,13882.0,95.32,95.61,95.32,95.41,13882.0
2021-09-28 15:45:00,95.41,95.47,95.26,95.32,23638.0,95.41,95.47,95.26,95.32,23638.0
2021-09-28 15:50:00,95.31,95.31,95.12,95.12,35914.0,95.31,95.31,95.12,95.12,35914.0
2021-09-28 15:55:00,95.16,95.38,95.15,95.23,49354.0,95.16,95.38,95.15,95.23,49354.0
2021-09-29 09:30:00,95.85,96.0,95.08,95.95,49924.0,95.85,96.0,95.08,95.95,49924.0
2021-09-29 09:35:00,95.86,95.86,94.74,95.1,18095.0,95.86,95.86,94.74,95.1,18095.0
2021-09-29 09:40:00,95.03,95.41,94.98,95.0,13770.0,95.03,95.41,94.98,95.0,13770.0
2021-09-29 09:45:00,95.05,95.73,95.01,95.73,6926.0,95.05,95.73,95.01,95.73,6926.0
2021-09-29 09:50:00,95.71,96.0,95.57,95.98,10177.0,95.71,96.0,95.57,95.98,10177.0
2021-09-29 09:55:00,95.96,96.04,95.73,96.0,12542.0,95.96,96.04,95.73,96.0,12542.0
2021-09-29 10:00:00,96.0,96.15,95.76,95.95,33803.0,96.0,96.15,95.76,95.95,33803.0
2021-09-29 10:05:00,95.95,96.27,95.94,96.27,15123.0,95.95,96.27,95.94,96.27,15123.0
2021-09-29 10:10:00,96.27,96.27,95.99,96.14,6443.0,96.27,96.27,95.99,96.14,6443.0
2021-09-29 10:15:00,96.18,96.57,96.16,96.55,11649.0,96.18,96.57,96.16,96.55,11649.0
2021-09-29 10:20:00,96.56,96.65,96.39,96.45,20209.0,96.56,96.65,96.39,96.45,20209.0
2021-09-29 10:25:00,96.45,96.58,96.16,96.17,43903.0,96.45,96.58,96.16,96.17,43903.0
2021-09-29 10:30:00,96.15,96.26,95.49,95.7,25249.0,96.15,96.26,95.49,95.7,25249.0
2021-09-29 10:35:00,95.72,95.8,95.12,95.53,32478.0,95.72,95.8,95.12,95.53,32478.0
2021-09-29 10:40:00,95.59,95.76,95.45,95.46,27734.0,95.59,95.76,95.45,95.46,27734.0
2021-09-29 10:45:00,95.39,95.55,95.05,95.47,11677.0,95.39,95.55,95.05,95.47,11677.0
2021-09-29 10:50:00,95.53,95.54,95.24,95.36,5099.0,95.53,95.54,95.24,95.36,5099.0
2021-09-29 10:55:00,95.4,95.4,95.03,95.03,6900.0,95.4,95.4,95.03,95.03,6900.0
2021-09-29 11:00:00,95.09,95.11,94.79,94.9,9108.0,95.09,95.11,94.79,94.9,9108.0
2021-09-29 11:05:00,94.91,95.04,94.69,94.71,7283.0,94.91,95.04,94.69,94.71,7283.0
2021-09-29 11:10:00,94.58,94.79,94.55,94.73,6038.0,94.58,94.79,94.55,94.73,6038.0
2021-09-29 11:15:00,94.64,94.67,94.42,94.42,4644.0,94.64,94.67,94.42,94.42,4644.0
2021-09-29 11:20:00,94.38,94.41,94.15,94.15,20332.0,94.38,94.41,94.15,94.15,20332.0
2021-09-29 11:25:00,94.12,94.15,93.91,93.95,9234.0,94.12,94.15,93.91,93.95,9234.0
2021-09-29 11:30:00,93.88,94.07,93.8,93.93,10640.0,93.88,94.07,93.8,93.93,10640.0
2021-09-29 11:35:00,93.92,93.92,93.66,93.74,10502.0,93.92,93.92,93.66,93.74,10502.0
2021-09-29 11:40:00,93.67,93.71,93.47,93.6,9262.0,93.67,93.71,93.47,93.6,9262.0
2021-09-29 11:45:00,93.59,93.6,93.33,93.49,7175.0,93.59,93.6,93.33,93.49,7175.0
2021-09-29 11:50:00,93.47,93.64,93.26,93.26,7149.0,93.47,93.64,93.26,93.26,7149.0
2021-09-29 11:55:00,93.26,93.79,93.23,93.6,21757.0,93.26,93.79,93.23,93.6,21757.0
2021-09-29 12:00:00,93.6,93.74,93.6,93.71,5404.0,93.6,93.74,93.6,93.71,5404.0
2021-09-29 12:05:00,93.75,93.94,93.65,93.92,3800.0,93.75,93.94,93.65,93.92,3800.0
2021-09-29 12:10:00,93.86,93.97,93.82,93.85,9455.0,93.86,93.97,93.82,93.85,9455.0
2021-09-29 12:15:00,93.89,94.18,93.82,94.18,3915.0,93.89,94.18,93.82,94.18,3915.0
2021-09-29 12:20:00,94.14,94.19,93.98,94.16,6276.0,94.14,94.19,93.98,94.16,6276.0
2021-09-29 12:25:00,94.09,94.14,93.94,94.01,5509.0,94.09,94.14,93.94,94.01,5509.0
2021-09-29 12:30:00,93.95,94.14,93.9,94.12,3755.0,93.95,94.14,93.9,94.12,3755.0
2021-09-29 12:35:00,94.06,94.32,94.03,94.29,11232.0,94.06,94.32,94.03,94.29,11232.0
2021-09-29 12:40:00,94.27,94.42,94.21,94.42,11633.0,94.27,94.42,94.21,94.42,11633.0
2021-09-29 12:45:00,94.42,94.42,94.15,94.39,9212.0,94.42,94.42,94.15,94.39,9212.0
2021-09-29 12:50:00,94.36,94.6,94.34,94.44,17292.0,94.36,94.6,94.34,94.44,17292.0
2021-09-29 12:55:00,94.45,94.58,94.38,94.39,8081.0,94.45,94.58,94.38,94.39,8081.0
2021-09-29 13:00:00,94.41,94.51,94.41,94.43,1900.0,94.41,94.51,94.41,94.43,1900.0
2021-09-29 13:05:00,94.41,94.46,94.38,94.46,6972.0,94.41,94.46,94.38,94.46,6972.0
2021-09-29 13:10:00,94.42,94.53,94.35,94.35,7869.0,94.42,94.53,94.35,94.35,7869.0
2021-09-29 13:15:00,94.38,94.57,94.3,94.41,8681.0,94.38,94.57,94.3,94.41,8681.0
2021-09-29 13:20:00,94.41,94.43,94.25,94.32,2936.0,94.41,94.43,94.25,94.32,2936.0
2021-09-29 13:25:00,94.29,94.29,94.17,94.26,2363.0,94.29,94.29,94.17,94.26,2363.0
2021-09-29 13:30:00,94.18,94.29,94.12,94.22,3871.0,94.18,94.29,94.12,94.22,3871.0
2021-09-29 13:35:00,94.17,94.19,94.11,94.14,3800.0,94.17,94.19,94.11,94.14,3800.0
2021-09-29 13:40:00,94.16,94.29,94.04,94.2,5107.0,94.16,94.29,94.04,94.2,5107.0
2021-09-29 13:45:00,94.18,94.22,94.0,94.07,3206.0,94.18,94.22,94.0,94.07,3206.0
2021-09-29 13:50:00,94.05,94.24,94.03,94.22,2300.0,94.05,94.24,94.03,94.22,2300.0
2021-09-29 13:55:00,94.26,94.26,94.01,94.1,6760.0,94.26,94.26,94.01,94.1,6760.0
2021-09-29 14:00:00,94.06,94.18,94.04,94.17,3181.0,94.06,94.18,94.04,94.17,3181.0
2021-09-29 14:05:00,94.18,94.49,94.16,94.34,11513.0,94.18,94.49,94.16,94.34,11513.0
2021-09-29 14:10:00,94.35,94.45,94.28,94.37,8244.0,94.35,94.45,94.28,94.37,8244.0
2021-09-29 14:15:00,94.37,94.43,94.29,94.41,6600.0,94.37,94.43,94.29,94.41,6600.0
2021-09-29 14:20:00,94.37,94.37,94.21,94.26,3701.0,94.37,94.37,94.21,94.26,3701.0
2021-09-29 14:25:00,94.24,94.24,94.15,94.15,3820.0,94.24,94.24,94.15,94.15,3820.0
2021-09-29 14:30:00,94.23,94.32,94.19,94.23,13094.0,94.23,94.32,94.19,94.23,13094.0
2021-09-29 14:35:00,94.18,94.18,94.04,94.13,3000.0,94.18,94.18,94.04,94.13,3000.0
2021-09-29 14:40:00,94.1,94.17,94.01,94.14,3874.0,94.1,94.17,94.01,94.14,3874.0
2021-09-29 14:45:00,94.14,94.26,94.04,94.04,4479.0,94.14,94.26,94.04,94.04,4479.0
2021-09-29 14:50:00,94.14,94.17,94.03,94.16,3945.0,94.14,94.17,94.03,94.16,3945.0
2021-09-29 14:55:00,94.15,94.33,94.12,94.21,9619.0,94.15,94.33,94.12,94.21,9619.0
2021-09-29 15:00:00,94.21,94.36,94.14,94.14,20185.0,94.21,94.36,94.14,94.14,20185.0
2021-09-29 15:05:00,94.2,94.38,94.18,94.27,7092.0,94.2,94.38,94.18,94.27,7092.0
2021-09-29 15:10:00,94.23,94.38,94.23,94.36,4500.0,94.23,94.38,94.23,94.36,4500.0
2021-09-29 15:15:00,94.37,94.44,94.33,94.35,5167.0,94.37,94.44,94.33,94.35,5167.0
2021-09-29 15:20:00,94.36,94.36,94.18,94.18,5010.0,94.36,94.36,94.18,94.18,5010.0
2021-09-29 15:25:00,94.19,94.24,94.04,94.04,16078.0,94.19,94.24,94.04,94.04,16078.0
2021-09-29 15:30:00,94.03,94.04,93.81,93.9,14071.0,94.03,94.04,93.81,93.9,14071.0
2021-09-29 15:35:00,93.94,93.97,93.71,93.71,19647.0,93.94,93.97,93.71,93.71,19647.0
2021-09-29 15:40:00,93.74,93.82,93.63,93.76,14708.0,93.74,93.82,93.63,93.76,14708.0
2021-09-29 15:45:00,93.75,93.76,93.59,93.67,15667.0,93.75,93.76,93.59,93.67,15667.0
2021-09-29 15:50:00,93.64,93.97,93.62,93.97,48615.0,93.64,93.97,93.62,93.97,48615.0
2021-09-29 15:55:00,93.96,94.13,93.8,94.09,97619.0,93.96,94.13,93.8,94.09,97619.0
2021-09-30 09:30:00,93.97,94.61,93.45,94.43,72081.0,93.97,94.61,93.45,94.43,72081.0
2021-09-30 09:35:00,94.53,94.78,94.11,94.28,20323.0,94.53,94.78,94.11,94.28,20323.0
2021-09-30 09:40:00,94.19,94.52,93.88,94.46,24668.0,94.19,94.52,93.88,94.46,24668.0
2021-09-30 09:45:00,94.51,94.76,94.05,94.36,25772.0,94.51,94.76,94.05,94.36,25772.0
2021-09-30 09:50:00,94.3,94.8,94.29,94.62,19678.0,94.3,94.8,94.29,94.62,19678.0
2021-09-30 09:55:00,94.6,94.82,94.44,94.44,19020.0,94.6,94.82,94.44,94.44,19020.0
2021-09-30 10:00:00,94.45,95.21,94.4,95.16,18304.0,94.45,95.21,94.4,95.16,18304.0
2021-09-30 10:05:00,95.19,95.37,94.92,95.37,19398.0,95.19,95.37,94.92,95.37,19398.0
2021-09-30 10:10:00,95.39,95.55,95.27,95.49,30000.0,95.39,95.55,95.27,95.49,30000.0
2021-09-30 10:15:00,95.49,95.94,95.47,95.86,22634.0,95.49,95.94,95.47,95.86,22634.0
2021-09-30 10:20:00,95.87,95.88,95.47,95.47,15687.0,95.87,95.88,95.47,95.47,15687.0
2021-09-30 10:25:00,95.46,95.59,95.18,95.39,10242.0,95.46,95.59,95.18,95.39,10242.0
2021-09-30 10:30:00,95.4,95.51,95.14,95.33,6401.0,95.4,95.51,95.14,95.33,6401.0
2021-09-30 10:35:00,95.35,95.46,94.9,94.94,13152.0,95.35,95.46,94.9,94.94,13152.0
2021-09-30 10:40:00,94.9,95.0,94.65,94.99,9695.0,94.9,95.0,94.65,94.99,9695.0
2021-09-30 10:45:00,94.91,95.26,94.84,95.16,30323.0,94.91,95.26,94.84,95.16,30323.0
2021-09-30 10:50:00,95.31,95.42,95.21,95.23,6061.0,95.31,95.42,95.21,95.23,6061.0
2021-09-30 10:55:00,95.23,95.29,95.02,95.23,7442.0,95.23,95.29,95.02,95.23,7442.0
2021-09-30 11:00:00,95.25,95.25,95.05,95.09,7003.0,95.25,95.25,95.05,95.09,7003.0
2021-09-30 11:05:00,95.13,95.48,95.01,95.48,5036.0,95.13,95.48,95.01,95.48,5036.0
2021-09-30 11:10:00,95.48,95.48,95.34,95.48,7468.0,95.48,95.48,95.34,95.48,7468.0
2021-09-30 11:15:00,95.51,95.78,95.5,95.67,9581.0,95.51,95.78,95.5,95.67,9581.0
2021-09-30 11:20:00,95.65,95.71,95.55,95.64,6553.0,95.65,95.71,95.55,95.64,6553.0
2021-09-30 11:25:00,95.64,95.7,95.48,95.51,5066.0,95.64,95.7,95.48,95.51,5066.0
2021-09-30 11:30:00,95.59,95.67,95.43,95.43,24278.0,95.59,95.67,95.43,95.43,24278.0
2021-09-30 11:35:00,95.38,95.44,95.15,95.29,9297.0,95.38,95.44,95.15,95.29,9297.0
2021-09-30 11:40:00,95.22,95.23,94.97,95.07,11002.0,95.22,95.23,94.97,95.07,11002.0
2021-09-30 11:45:00,95.06,95.09,94.72,94.73,5721.0,95.06,95.09,94.72,94.73,5721.0
2021-09-30 11:50:00,94.77,94.82,94.66,94.76,10678.0,94.77,94.82,94.66,94.76,10678.0
2021-09-30 11:55:00,94.67,94.8,94.67,94.77,2301.0,94.67,94.8,94.67,94.77,2301.0
2021-09-30 12:00:00,94.8,94.96,94.73,94.77,8689.0,94.8,94.96,94.73,94.77,8689.0
2021-09-30 12:05:00,94.73,94.73,94.54,94.61,4634.0,94.73,94.73,94.54,94.61,4634.0
2021-09-30 12:10:00,94.63,94.74,94.52,94.74,5508.0,94.63,94.74,94.52,94.74,5508.0
2021-09-30 12:15:00,94.79,95.06,94.74,94.91,12963.0,94.79,95.06,94.74,94.91,12963.0
2021-09-30 12:20:00,95.0,95.0,94.74,94.82,5338.0,95.0,95.0,94.74,94.82,5338.0
2021-09-30 12:25:00,94.83,94.94,94.63,94.65,7717.0,94.83,94.94,94.63,94.65,7717.0
2021-09-30 12:30:00,94.57,94.72,94.5,94.69,7475.0,94.57,94.72,94.5,94.69,7475.0
2021-09-30 12:35:00,94.69,94.79,94.61,94.71,6142.0,94.69,94.79,94.61,94.71,6142.0
2021-09-30 12:40:00,94.69,94.77,94.62,94.71,3362.0,94.69,94.77,94.62,94.71,3362.0
2021-09-30 12:45:00,94.71,94.86,94.66,94.86,8032.0,94.71,94.86,94.66,94.86,8032.0
2021-09-30 12:50:00,94.86,94.9,94.73,94.89,4700.0,94.86,94.9,94.73,94.89,4700.0
2021-09-30 12:55:00,94.89,95.08,94.85,95.0,8221.0,94.89,95.08,94.85,95.0,8221.0
2021-09-30 13:00:00,95.02,95.18,94.91,95.17,4326.0,95.02,95.18,94.91,95.17,4326.0
2021-09-30 13:05:00,95.25,95.35,95.18,95.32,4432.0,95.25,95.35,95.18,95.32,4432.0
2021-09-30 13:10:00,95.31,95.5,95.29,95.45,3952.0,95.31,95.5,95.29,95.45,3952.0
2021-09-30 13:15:00,95.44,95.52,95.28,95.43,3404.0,95.44,95.52,95.28,95.43,3404.0
2021-09-30 13:20:00,95.46,95.49,95.36,95.37,2610.0,95.46,95.49,95.36,95.37,2610.0
2021-09-30 13:25:00,95.37,95.45,95.37,95.41,3707.0,95.37,95.45,95.37,95.41,3707.0
2021-09-30 13:30:00,95.41,95.47,95.32,95.38,4026.0,95.41,95.47,95.32,95.38,4026.0
2021-09-30 13:35:00,95.31,95.58,95.31,95.55,4560.0,95.31,95.58,95.31,95.55,4560.0
2021-09-30 13:40:00,95.57,95.66,95.47,95.52,8241.0,95.57,95.66,95.47,95.52,8241.0
2021-09-30 13:45:00,95.55,95.66,95.5,95.62,3725.0,95.55,95.66,95.5,95.62,3725.0
2021-09-30 13:50:00,95.73,95.83,95.65,95.83,2816.0,95.73,95.83,95.65,95.83,2816.0
2021-09-30 13:55:00,95.85,96.07,95.82,96.0,7776.0,95.85,96.07,95.82,96.0,7776.0
2021-09-30 14:00:00,96.04,96.15,95.94,96.09,4932.0,96.04,96.15,95.94,96.09,4932.0
2021-09-30 14:05:00,96.08,96.22,96.03,96.22,3813.0,96.08,96.22,96.03,96.22,3813.0
2021-09-30 14:10:00,96.19,96.2,96.09,96.17,4034.0,96.19,96.2,96.09,96.17,4034.0
2021-09-30 14:15:00,96.14,96.17,95.87,96.0,7100.0,96.14,96.17,95.87,96.0,7100.0
2021-09-30 14:20:00,96.0,96.0,95.91,95.92,1400.0,96.0,96.0,95.91,95.92,1400.0
2021-09-30 14:25:00,95.97,96.02,95.9,96.02,4549.0,95.97,96.02,95.9,96.02,4549.0
2021-09-30 14:30:00,96.06,96.16,96.06,96.14,4884.0,96.06,96.16,96.06,96.14,4884.0
2021-09-30 14:35:00,96.06,96.07,95.94,95.95,2756.0,96.06,96.07,95.94,95.95,2756.0
2021-09-30 14:40:00,96.08,96.37,96.06,96.32,5008.0,96.08,96.37,96.06,96.32,5008.0
2021-09-30 14:45:00,96.31,96.32,96.18,96.2,4967.0,96.31,96.32,96.18,96.2,4967.0
2021-09-30 14:50:00,96.23,96.35,96.13,96.19,4600.0,96.23,96.35,96.13,96.19,4600.0
2021-09-30 14:55:00,96.19,96.25,96.08,96.08,5218.0,96.19,96.25,96.08,96.08,5218.0
2021-09-30 15:00:00,96.14,96.2,96.0,96.06,3150.0,96.14,96.2,96.0,96.06,3150.0
2021-09-30 15:05:00,96.09,96.2,96.07,96.13,5800.0,96.09,96.2,96.07,96.13,5800.0
2021-09-30 15:10:00,96.15,96.29,96.14,96.19,4087.0,96.15,96.29,96.14,96.19,4087.0
2021-09-30 15:15:00,96.21,96.34,96.18,96.22,6001.0,96.21,96.34,96.18,96.22,6001.0
2021-09-30 15:20:00,96.18,96.18,96.05,96.09,3100.0,96.18,96.18,96.05,96.09,3100.0
2021-09-30 15:25:00,96.1,96.1,95.83,95.84,9422.0,96.1,96.1,95.83,95.84,9422.0
2021-09-30 15:30:00,95.83,96.21,95.83,96.13,11979.0,95.83,96.21,95.83,96.13,11979.0
2021-09-30 15:35:00,96.1,96.15,95.86,95.91,12022.0,96.1,96.15,95.86,95.91,12022.0
2021-09-30 15:40:00,95.89,95.93,95.74,95.82,11425.0,95.89,95.93,95.74,95.82,11425.0
2021-09-30 15:45:00,95.83,95.83,95.37,95.46,36077.0,95.83,95.83,95.37,95.46,36077.0
2021-09-30 15:50:00,95.48,95.49,95.31,95.47,27508.0,95.48,95.49,95.31,95.47,27508.0
2021-09-30 15:55:00,95.49,95.55,95.37,95.46,57027.0,95.49,95.55,95.37,95.46,57027.0
2021-10-01 09:30:00,96.27,97.5,96.07,97.26,68283.0,96.27,97.5,96.07,97.26,68283.0
2021-10-01 09:35:00,97.25,97.5,96.38,96.51,18168.0,97.25,97.5,96.38,96.51,18168.0
2021-10-01 09:40:00,96.41,96.85,96.3,96.71,18503.0,96.41,96.85,96.3,96.71,18503.0
2021-10-01 09:45:00,96.78,97.07,96.27,96.68,23168.0,96.78,97.07,96.27,96.68,23168.0
2021-10-01 09:50:00,96.64,97.01,96.56,96.59,9248.0,96.64,97.01,96.56,96.59,9248.0
2021-10-01 09:55:00,96.5,96.5,96.0,96.29,24259.0,96.5,96.5,96.0,96.29,24259.0
2021-10-01 10:00:00,96.25,96.34,95.61,95.63,14011.0,96.25,96.34,95.61,95.63,14011.0
2021-10-01 10:05:00,95.62,95.85,95.28,95.38,9441.0,95.62,95.85,95.28,95.38,9441.0
2021-10-01 10:10:00,95.38,95.71,95.35,95.43,8157.0,95.38,95.71,95.35,95.43,8157.0
2021-10-01 10:15:00,95.24,95.58,95.11,95.58,6173.0,95.24,95.58,95.11,95.58,6173.0
2021-10-01 10:20:00,95.57,95.76,95.37,95.43,9293.0,95.57,95.76,95.37,95.43,9293.0
2021-10-01 10:25:00,95.48,95.54,95.22,95.3,5767.0,95.48,95.54,95.22,95.3,5767.0
2021-10-01 10:30:00,95.28,95.44,95.15,95.38,14650.0,95.28,95.44,95.15,95.38,14650.0
2021-10-01 10:35:00,95.35,95.47,94.94,94.96,8565.0,95.35,95.47,94.94,94.96,8565.0
2021-10-01 10:40:00,94.98,95.32,94.95,94.97,9648.0,94.98,95.32,94.95,94.97,9648.0
2021-10-01 10:45:00,94.98,95.62,94.98,95.6,6947.0,94.98,95.62,94.98,95.6,6947.0
2021-10-01 10:50:00,95.62,95.62,95.34,95.53,10047.0,95.62,95.62,95.34,95.53,10047.0
2021-10-01 10:55:00,95.52,95.73,95.49,95.65,5227.0,95.52,95.73,95.49,95.65,5227.0
2021-10-01 11:00:00,95.79,95.84,95.49,95.62,4298.0,95.79,95.84,95.49,95.62,4298.0
2021-10-01 11:05:00,95.59,95.75,95.52,95.52,2500.0,95.59,95.75,95.52,95.52,2500.0
2021-10-01 11:10:00,95.55,95.81,95.37,95.81,5522.0,95.55,95.81,95.37,95.81,5522.0
2021-10-01 11:15:00,95.85,96.2,95.81,96.18,8326.0,95.85,96.2,95.81,96.18,8326.0
2021-10-01 11:20:00,96.24,96.58,96.24,96.52,15896.0,96.24,96.58,96.24,96.52,15896.0
2021-10-01 11:25:00,96.56,96.71,96.42,96.5,9948.0,96.56,96.71,96.42,96.5,9948.0
2021-10-01 11:30:00,96.5,96.55,96.24,96.39,5930.0,96.5,96.55,96.24,96.39,5930.0
2021-10-01 11:35:00,96.5,96.52,96.33,96.48,3537.0,96.5,96.52,96.33,96.48,3537.0
2021-10-01 11:40:00,96.42,96.52,96.3,96.52,4372.0,96.42,96.52,96.3,96.52,4372.0
2021-10-01 11:45:00,96.46,96.47,96.22,96.25,4600.0,96.46,96.47,96.22,96.25,4600.0
2021-10-01 11:50:00,96.26,96.5,96.25,96.47,8750.0,96.26,96.5,96.25,96.47,8750.0
2021-10-01 11:55:00,96.4,96.45,96.32,96.33,3467.0,96.4,96.45,96.32,96.33,3467.0
2021-10-01 12:00:00,96.39,96.39,96.23,96.33,2421.0,96.39,96.39,96.23,96.33,2421.0
2021-10-01 12:05:00,96.39,96.63,96.38,96.48,4988.0,96.39,96.63,96.38,96.48,4988.0
2021-10-01 12:10:00,96.46,96.55,96.39,96.4,2548.0,96.46,96.55,96.39,96.4,2548.0
2021-10-01 12:15:00,96.43,96.54,96.36,96.51,5126.0,96.43,96.54,96.36,96.51,5126.0
2021-10-01 12:20:00,96.48,96.68,96.47,96.52,4441.0,96.48,96.68,96.47,96.52,4441.0
2021-10-01 12:25:00,96.57,96.61,96.51,96.56,2009.0,96.57,96.61,96.51,96.56,2009.0
2021-10-01 12:30:00,96.53,96.57,96.45,96.45,4221.0,96.53,96.57,96.45,96.45,4221.0
2021-10-01 12:35:00,96.47,96.52,96.31,96.36,7365.0,96.47,96.52,96.31,96.36,7365.0
2021-10-01 12:40:00,96.42,96.42,96.26,96.29,4758.0,96.42,96.42,96.26,96.29,4758.0
2021-10-01 12:45:00,96.32,96.38,95.93,96.0,17887.0,96.32,96.38,95.93,96.0,17887.0
2021-10-01 12:50:00,95.86,96.06,95.74,95.95,4036.0,95.86,96.06,95.74,95.95,4036.0
2021-10-01 12:55:00,95.94,95.94,95.85,95.86,2813.0,95.94,95.94,95.85,95.86,2813.0
2021-10-01 13:00:00,95.84,95.89,95.76,95.77,1700.0,95.84,95.89,95.76,95.77,1700.0
2021-10-01 13:05:00,95.8,95.98,95.73,95.98,3920.0,95.8,95.98,95.73,95.98,3920.0
2021-10-01 13:10:00,96.02,96.05,95.97,96.02,4445.0,96.02,96.05,95.97,96.02,4445.0
2021-10-01 13:15:00,96.03,96.22,96.01,96.17,4300.0,96.03,96.22,96.01,96.17,4300.0
2021-10-01 13:20:00,96.2,96.52,96.19,96.44,2684.0,96.2,96.52,96.19,96.44,2684.0
2021-10-01 13:25:00,96.46,96.49,96.38,96.45,3271.0,96.46,96.49,96.38,96.45,3271.0
2021-10-01 13:30:00,96.51,96.57,96.45,96.53,4364.0,96.51,96.57,96.45,96.53,4364.0
2021-10-01 13:35:00,96.52,96.6,96.5,96.55,5145.0,96.52,96.6,96.5,96.55,5145.0
2021-10-01 13:40:00,96.56,96.59,96.39,96.45,3643.0,96.56,96.59,96.39,96.45,3643.0
2021-10-01 13:45:00,96.37,96.46,96.32,96.46,3450.0,96.37,96.46,96.32,96.46,3450.0
2021-10-01 13:50:00,96.33,96.37,96.25,96.35,2900.0,96.33,96.37,96.25,96.35,2900.0
2021-10-01 13:55:00,96.34,96.43,96.27,96.43,3549.0,96.34,96.43,96.27,96.43,3549.0
2021-10-01 14:00:00,96.43,96.51,96.39,96.39,2450.0,96.43,96.51,96.39,96.39,2450.0
2021-10-01 14:05:00,96.42,96.48,96.41,96.43,5261.0,96.42,96.48,96.41,96.43,5261.0
2021-10-01 14:10:00,96.41,96.5,96.35,96.39,11488.0,96.41,96.5,96.35,96.39,11488.0
2021-10-01 14:15:00,96.41,96.56,96.41,96.56,1697.0,96.41,96.56,96.41,96.56,1697.0
2021-10-01 14:20:00,96.53,96.66,96.52,96.66,4497.0,96.53,96.66,96.52,96.66,4497.0
2021-10-01 14:25:00,96.66,96.78,96.66,96.76,4080.0,96.66,96.78,96.66,96.76,4080.0
2021-10-01 14:30:00,96.72,96.75,96.64,96.64,1950.0,96.72,96.75,96.64,96.64,1950.0
2021-10-01 14:35:00,96.62,96.73,96.62,96.66,2591.0,96.62,96.73,96.62,96.66,2591.0
2021-10-01 14:40:00,96.62,96.65,96.56,96.56,3162.0,96.62,96.65,96.56,96.56,3162.0
2021-10-01 14:45:00,96.58,96.8,96.57,96.74,6154.0,96.58,96.8,96.57,96.74,6154.0
2021-10-01 14:50:00,96.69,96.78,96.62,96.78,6230.0,96.69,96.78,96.62,96.78,6230.0
2021-10-01 14:55:00,96.81,96.83,96.66,96.71,3554.0,96.81,96.83,96.66,96.71,3554.0
2021-10-01 15:00:00,96.73,96.76,96.7,96.75,4000.0,96.73,96.76,96.7,96.75,4000.0
2021-10-01 15:05:00,96.75,96.79,96.7,96.74,6012.0,96.75,96.79,96.7,96.74,6012.0
2021-10-01 15:10:00,96.72,96.83,96.72,96.83,6694.0,96.72,96.83,96.72,96.83,6694.0
2021-10-01 15:15:00,96.83,96.87,96.73,96.74,9446.0,96.83,96.87,96.73,96.74,9446.0
2021-10-01 15:20:00,96.75,96.94,96.74,96.84,11801.0,96.75,96.94,96.74,96.84,11801.0
2021-10-01 15:25:00,96.86,96.86,96.81,96.84,13247.0,96.86,96.86,96.81,96.84,13247.0
2021-10-01 15:30:00,96.84,96.86,96.64,96.85,17924.0,96.84,96.86,96.64,96.85,17924.0
2021-10-01 15:35:00,96.87,96.87,96.69,96.73,11545.0,96.87,96.87,96.69,96.73,11545.0
2021-10-01 15:40:00,96.75,96.83,96.73,96.83,8228.0,96.75,96.83,96.73,96.83,8228.0
2021-10-01 15:45:00,96.86,96.86,96.7,96.75,14529.0,96.86,96.86,96.7,96.75,14529.0
2021-10-01 15:50:00,96.8,96.9,96.74,96.82,18293.0,96.8,96.9,96.74,96.82,18293.0
2021-10-01 15:55:00,96.77,96.81,96.42,96.56,63494.0,96.77,96.81,96.42,96.56,63494.0
2021-10-04 09:30:00,95.82,95.83,94.8,94.81,57815.0,95.82,95.83,94.8,94.81,57815.0
2021-10-04 09:35:00,94.79,95.03,94.45,94.92,16880.0,94.79,95.03,94.45,94.92,16880.0
2021-10-04 09:40:00,94.95,95.05,94.71,94.8,20640.0,94.95,95.05,94.71,94.8,20640.0
2021-10-04 09:45:00,94.78,94.91,94.26,94.41,12704.0,94.78,94.91,94.26,94.41,12704.0
2021-10-04 09:50:00,94.42,94.9,94.38,94.5,16029.0,94.42,94.9,94.38,94.5,16029.0
2021-10-04 09:55:00,94.47,94.94,94.43,94.91,9761.0,94.47,94.94,94.43,94.91,9761.0
2021-10-04 10:00:00,94.89,95.0,94.46,94.5,17599.0,94.89,95.0,94.46,94.5,17599.0
2021-10-04 10:05:00,94.54,94.6,94.07,94.07,6497.0,94.54,94.6,94.07,94.07,6497.0
2021-10-04 10:10:00,94.02,94.03,93.64,93.65,17369.0,94.02,94.03,93.64,93.65,17369.0
2021-10-04 10:15:00,93.62,93.75,93.33,93.46,10487.0,93.62,93.75,93.33,93.46,10487.0
2021-10-04 10:20:00,93.5,93.75,93.47,93.59,7473.0,93.5,93.75,93.47,93.59,7473.0
2021-10-04 10:25:00,93.58,93.71,93.39,93.47,7421.0,93.58,93.71,93.39,93.47,7421.0
2021-10-04 10:30:00,93.44,93.9,93.44,93.7,8761.0,93.44,93.9,93.44,93.7,8761.0
2021-10-04 10:35:00,93.59,93.69,93.4,93.53,10390.0,93.59,93.69,93.4,93.53,10390.0
2021-10-04 10:40:00,93.49,93.97,93.14,93.97,16678.0,93.49,93.97,93.14,93.97,16678.0
2021-10-04 10:45:00,93.93,94.36,93.9,94.24,9355.0,93.93,94.36,93.9,94.24,9355.0
2021-10-04 10:50:00,94.36,94.39,94.18,94.33,22377.0,94.36,94.39,94.18,94.33,22377.0
2021-10-04 10:55:00,94.46,95.23,94.34,95.23,14166.0,94.46,95.23,94.34,95.23,14166.0
2021-10-04 11:00:00,95.16,95.39,94.96,94.98,21897.0,95.16,95.39,94.96,94.98,21897.0
2021-10-04 11:05:00,94.92,95.04,94.7,94.94,6829.0,94.92,95.04,94.7,94.94,6829.0
2021-10-04 11:10:00,94.99,95.19,94.88,95.19,5603.0,94.99,95.19,94.88,95.19,5603.0
2021-10-04 11:15:00,95.08,95.12,94.83,95.0,5336.0,95.08,95.12,94.83,95.0,5336.0
2021-10-04 11:20:00,95.02,95.16,94.74,94.75,8141.0,95.02,95.16,94.74,94.75,8141.0
2021-10-04 11:25:00,94.83,94.94,94.6,94.86,15997.0,94.83,94.94,94.6,94.86,15997.0
2021-10-04 11:30:00,94.9,95.0,94.76,94.92,8279.0,94.9,95.0,94.76,94.92,8279.0
2021-10-04 11:35:00,94.97,95.1,94.86,95.0,6503.0,94.97,95.1,94.86,95.0,6503.0
2021-10-04 11:40:00,94.94,95.19,94.85,95.16,6223.0,94.94,95.19,94.85,95.16,6223.0
2021-10-04 11:45:00,95.07,95.18,95.01,95.06,3962.0,95.07,95.18,95.01,95.06,3962.0
2021-10-04 11:50:00,95.0,95.31,94.95,95.31,4654.0,95.0,95.31,94.95,95.31,4654.0
2021-10-04 11:55:00,95.31,95.31,95.1,95.16,10184.0,95.31,95.31,95.1,95.16,10184.0
2021-10-04 12:00:00,95.18,95.24,95.04,95.09,3341.0,95.18,95.24,95.04,95.09,3341.0
2021-10-04 12:05:00,95.08,95.24,94.98,95.24,9266.0,95.08,95.24,94.98,95.24,9266.0
2021-10-04 12:10:00,95.28,95.72,95.27,95.69,4656.0,95.28,95.72,95.27,95.69,4656.0
2021-10-04 12:15:00,95.72,95.79,95.64,95.64,8470.0,95.72,95.79,95.64,95.64,8470.0
2021-10-04 12:20:00,95.65,95.77,95.59,95.73,4983.0,95.65,95.77,95.59,95.73,4983.0
2021-10-04 12:25:00,95.77,95.81,95.65,95.76,10691.0,95.77,95.81,95.65,95.76,10691.0
2021-10-04 12:30:00,95.74,95.74,95.55,95.65,7940.0,95.74,95.74,95.55,95.65,7940.0
2021-10-04 12:35:00,95.62,95.79,95.61,95.79,5510.0,95.62,95.79,95.61,95.79,5510.0
2021-10-04 12:40:00,95.74,95.76,95.63,95.66,4886.0,95.74,95.76,95.63,95.66,4886.0
2021-10-04 12:45:00,95.61,95.76,95.54,95.75,3601.0,95.61,95.76,95.54,95.75,3601.0
2021-10-04 12:50:00,95.71,95.73,95.55,95.7,2800.0,95.71,95.73,95.55,95.7,2800.0
2021-10-04 12:55:00,95.76,96.0,95.74,95.88,5841.0,95.76,96.0,95.74,95.88,5841.0
2021-10-04 13:00:00,95.84,95.91,95.62,95.65,8434.0,95.84,95.91,95.62,95.65,8434.0
2021-10-04 13:05:00,95.65,95.94,95.65,95.93,5673.0,95.65,95.94,95.65,95.93,5673.0
2021-10-04 13:10:00,95.9,96.05,95.86,95.95,7603.0,95.9,96.05,95.86,95.95,7603.0
2021-10-04 13:15:00,95.95,96.05,95.91,96.05,4857.0,95.95,96.05,95.91,96.05,4857.0
2021-10-04 13:20:00,96.05,96.17,95.97,96.14,6083.0,96.05,96.17,95.97,96.14,6083.0
2021-10-04 13:25:00,96.16,96.2,96.06,96.09,6317.0,96.16,96.2,96.06,96.09,6317.0
2021-10-04 13:30:00,96.16,96.29,96.08,96.22,4503.0,96.16,96.29,96.08,96.22,4503.0
2021-10-04 13:35:00,96.2,96.22,96.03,96.13,4521.0,96.2,96.22,96.03,96.13,4521.0
2021-10-04 13:40:00,96.1,96.1,95.82,95.82,12535.0,96.1,96.1,95.82,95.82,12535.0
2021-10-04 13:45:00,95.87,95.99,95.82,95.91,5260.0,95.87,95.99,95.82,95.91,5260.0
2021-10-04 13:50:00,95.96,96.01,95.72,95.72,3001.0,95.96,96.01,95.72,95.72,3001.0
2021-10-04 13:55:00,95.7,95.7,95.48,95.51,3900.0,95.7,95.7,95.48,95.51,3900.0
2021-10-04 14:00:00,95.53,95.81,95.51,95.74,4520.0,95.53,95.81,95.51,95.74,4520.0
2021-10-04 14:05:00,95.73,95.9,95.64,95.89,4360.0,95.73,95.9,95.64,95.89,4360.0
2021-10-04 14:10:00,95.91,95.96,95.73,95.77,6143.0,95.91,95.96,95.73,95.77,6143.0
2021-10-04 14:15:00,95.79,95.9,95.58,95.9,7545.0,95.79,95.9,95.58,95.9,7545.0
2021-10-04 14:20:00,95.96,96.01,95.86,95.89,5013.0,95.96,96.01,95.86,95.89,5013.0
2021-10-04 14:25:00,95.82,95.82,95.62,95.65,7550.0,95.82,95.82,95.62,95.65,7550.0
2021-10-04 14:30:00,95.65,95.66,95.46,95.54,7467.0,95.65,95.66,95.46,95.54,7467.0
2021-10-04 14:35:00,95.53,95.67,95.42,95.57,7103.0,95.53,95.67,95.42,95.57,7103.0
2021-10-04 14:40:00,95.56,95.7,95.51,95.59,19767.0,95.56,95.7,95.51,95.59,19767.0
2021-10-04 14:45:00,95.55,95.6,95.46,95.57,6931.0,95.55,95.6,95.46,95.57,6931.0
2021-10-04 14:50:00,95.55,95.55,95.41,95.51,4887.0,95.55,95.55,95.41,95.51,4887.0
2021-10-04 14:55:00,95.57,95.6,95.44,95.58,7016.0,95.57,95.6,95.44,95.58,7016.0
2021-10-04 15:00:00,95.62,95.83,95.59,95.79,16586.0,95.62,95.83,95.59,95.79,16586.0
2021-10-04 15:05:00,95.78,95.9,95.7,95.7,8472.0,95.78,95.9,95.7,95.7,8472.0
2021-10-04 15:10:00,95.69,95.69,95.27,95.28,10401.0,95.69,95.69,95.27,95.28,10401.0
2021-10-04 15:15:00,95.32,95.4,95.15,95.17,7978.0,95.32,95.4,95.15,95.17,7978.0
2021-10-04 15:20:00,95.15,95.15,94.89,94.91,9746.0,95.15,95.15,94.89,94.91,9746.0
2021-10-04 15:25:00,94.91,94.98,94.78,94.78,21217.0,94.91,94.98,94.78,94.78,21217.0
2021-10-04 15:30:00,94.77,94.91,94.7,94.78,32426.0,94.77,94.91,94.7,94.78,32426.0
2021-10-04 15:35:00,94.74,94.75,94.62,94.63,15507.0,94.74,94.75,94.62,94.63,15507.0
2021-10-04 15:40:00,94.68,95.09,94.63,95.04,15066.0,94.68,95.09,94.63,95.04,15066.0
2021-10-04 15:45:00,95.09,95.1,94.97,95.05,10918.0,95.09,95.1,94.97,95.05,10918.0
2021-10-04 15:50:00,95.02,95.02,94.72,94.81,29921.0,95.02,95.02,94.72,94.81,29921.0
2021-10-04 15:55:00,94.85,95.08,94.84,95.03,48721.0,94.85,95.08,94.84,95.03,48721.0
2021-10-05 09:30:00,95.61,96.0,95.26,95.38,19669.0,95.61,96.0,95.26,95.38,19669.0
2021-10-05 09:35:00,95.42,95.83,95.11,95.64,21568.0,95.42,95.83,95.11,95.64,21568.0
2021-10-05 09:40:00,95.87,95.97,95.6,95.76,3289.0,95.87,95.97,95.6,95.76,3289.0
2021-10-05 09:45:00,95.79,96.0,95.61,95.81,9886.0,95.79,96.0,95.61,95.81,9886.0
2021-10-05 09:50:00,95.74,95.91,95.53,95.66,4225.0,95.74,95.91,95.53,95.66,4225.0
2021-10-05 09:55:00,95.79,96.05,95.28,95.6,5375.0,95.79,96.05,95.28,95.6,5375.0
2021-10-05 10:00:00,95.61,95.86,95.61,95.69,3600.0,95.61,95.86,95.61,95.69,3600.0
2021-10-05 10:05:00,95.7,96.05,95.7,96.04,3050.0,95.7,96.05,95.7,96.04,3050.0
2021-10-05 10:10:00,96.22,96.48,96.13,96.48,9660.0,96.22,96.48,96.13,96.48,9660.0
2021-10-05 10:15:00,96.47,96.47,96.11,96.14,14507.0,96.47,96.47,96.11,96.14,14507.0
2021-10-05 10:20:00,95.97,96.12,95.83,95.86,4197.0,95.97,96.12,95.83,95.86,4197.0
2021-10-05 10:25:00,95.98,96.31,95.98,96.21,4366.0,95.98,96.31,95.98,96.21,4366.0
2021-10-05 10:30:00,96.25,96.34,96.1,96.24,2240.0,96.25,96.34,96.1,96.24,2240.0
2021-10-05 10:35:00,96.23,96.41,96.12,96.24,5536.0,96.23,96.41,96.12,96.24,5536.0
2021-10-05 10:40:00,96.27,96.32,96.12,96.22,4592.0,96.27,96.32,96.12,96.22,4592.0
2021-10-05 10:45:00,96.23,96.26,96.1,96.26,3782.0,96.23,96.26,96.1,96.26,3782.0
2021-10-05 10:50:00,96.31,96.46,96.21,96.43,4664.0,96.31,96.46,96.21,96.43,4664.0
2021-10-05 10:55:00,96.45,96.5,96.3,96.42,3446.0,96.45,96.5,96.3,96.42,3446.0
2021-10-05 11:00:00,96.43,96.44,96.28,96.4,3861.0,96.43,96.44,96.28,96.4,3861.0
2021-10-05 11:05:00,96.44,96.67,96.37,96.42,7279.0,96.44,96.67,96.37,96.42,7279.0
2021-10-05 11:10:00,96.4,96.44,96.22,96.29,5233.0,96.4,96.44,96.22,96.29,5233.0
2021-10-05 11:15:00,96.22,96.3,96.07,96.1,3944.0,96.22,96.3,96.07,96.1,3944.0
2021-10-05 11:20:00,96.0,96.02,95.91,95.91,3644.0,96.0,96.02,95.91,95.91,3644.0
2021-10-05 11:25:00,95.93,96.09,95.92,96.0,4749.0,95.93,96.09,95.92,96.0,4749.0
2021-10-05 11:30:00,95.95,96.0,95.85,95.9,3438.0,95.95,96.0,95.85,95.9,3438.0
2021-10-05 11:35:00,95.87,95.96,95.72,95.81,16421.0,95.87,95.96,95.72,95.81,16421.0
2021-10-05 11:40:00,95.71,95.73,95.34,95.34,4807.0,95.71,95.73,95.34,95.34,4807.0
2021-10-05 11:45:00,95.36,95.41,95.27,95.28,2779.0,95.36,95.41,95.27,95.28,2779.0
2021-10-05 11:50:00,95.26,95.46,95.24,95.31,4213.0,95.26,95.46,95.24,95.31,4213.0
2021-10-05 11:55:00,95.35,95.35,95.22,95.29,4745.0,95.35,95.35,95.22,95.29,4745.0
2021-10-05 12:00:00,95.27,95.31,95.19,95.29,4413.0,95.27,95.31,95.19,95.29,4413.0
2021-10-05 12:05:00,95.27,95.29,95.2,95.26,3984.0,95.27,95.29,95.2,95.26,3984.0
2021-10-05 12:10:00,95.23,95.36,95.15,95.29,3281.0,95.23,95.36,95.15,95.29,3281.0
2021-10-05 12:15:00,95.29,95.4,95.2,95.4,5534.0,95.29,95.4,95.2,95.4,5534.0
2021-10-05 12:20:00,95.41,95.41,95.19,95.2,3500.0,95.41,95.41,95.19,95.2,3500.0
2021-10-05 12:25:00,95.25,95.27,95.14,95.18,4447.0,95.25,95.27,95.14,95.18,4447.0
2021-10-05 12:30:00,95.17,95.18,95.05,95.13,5302.0,95.17,95.18,95.05,95.13,5302.0
2021-10-05 12:35:00,95.17,95.28,95.17,95.28,1691.0,95.17,95.28,95.17,95.28,1691.0
2021-10-05 12:40:00,95.28,95.3,95.19,95.19,3446.0,95.28,95.3,95.19,95.19,3446.0
2021-10-05 12:45:00,95.22,95.35,95.2,95.35,3911.0,95.22,95.35,95.2,95.35,3911.0
2021-10-05 12:50:00,95.42,95.42,95.37,95.37,400.0,95.42,95.42,95.37,95.37,400.0
2021-10-05 12:55:00,95.38,95.64,95.37,95.61,1873.0,95.38,95.64,95.37,95.61,1873.0
2021-10-05 13:00:00,95.44,95.55,95.44,95.47,2881.0,95.44,95.55,95.44,95.47,2881.0
2021-10-05 13:05:00,95.48,95.55,95.44,95.44,2208.0,95.48,95.55,95.44,95.44,2208.0
2021-10-05 13:10:00,95.45,95.54,95.45,95.49,2388.0,95.45,95.54,95.45,95.49,2388.0
2021-10-05 13:15:00,95.42,95.61,95.42,95.57,2265.0,95.42,95.61,95.42,95.57,2265.0
2021-10-05 13:20:00,95.57,95.68,95.57,95.63,1990.0,95.57,95.68,95.57,95.63,1990.0
2021-10-05 13:25:00,95.62,95.68,95.54,95.6,2000.0,95.62,95.68,95.54,95.6,2000.0
2021-10-05 13:30:00,95.57,95.58,95.45,95.56,4793.0,95.57,95.58,95.45,95.56,4793.0
2021-10-05 13:35:00,95.56,95.65,95.5,95.59,5100.0,95.56,95.65,95.5,95.59,5100.0
2021-10-05 13:40:00,95.61,95.61,95.57,95.59,2578.0,95.61,95.61,95.57,95.59,2578.0
2021-10-05 13:45:00,95.58,95.58,95.49,95.53,3200.0,95.58,95.58,95.49,95.53,3200.0
2021-10-05 13:50:00,95.52,95.58,95.5,95.53,1800.0,95.52,95.58,95.5,95.53,1800.0
2021-10-05 13:55:00,95.56,95.7,95.56,95.7,2796.0,95.56,95.7,95.56,95.7,2796.0
2021-10-05 14:00:00,95.72,95.81,95.71,95.81,4027.0,95.72,95.81,95.71,95.81,4027.0
2021-10-05 14:05:00,95.82,95.82,95.73,95.74,1869.0,95.82,95.82,95.73,95.74,1869.0
2021-10-05 14:10:00,95.77,95.84,95.75,95.77,3629.0,95.77,95.84,95.75,95.77,3629.0
2021-10-05 14:15:00,95.77,95.79,95.72,95.72,3270.0,95.77,95.79,95.72,95.72,3270.0
2021-10-05 14:20:00,95.73,95.77,95.68,95.71,3600.0,95.73,95.77,95.68,95.71,3600.0
2021-10-05 14:25:00,95.7,95.8,95.69,95.78,3800.0,95.7,95.8,95.69,95.78,3800.0
2021-10-05 14:30:00,95.81,95.91,95.81,95.88,6090.0,95.81,95.91,95.81,95.88,6090.0
2021-10-05 14:35:00,95.88,96.0,95.85,95.87,6449.0,95.88,96.0,95.85,95.87,6449.0
2021-10-05 14:40:00,95.87,95.93,95.83,95.88,6808.0,95.87,95.93,95.83,95.88,6808.0
2021-10-05 14:45:00,95.83,95.9,95.82,95.82,2126.0,95.83,95.9,95.82,95.82,2126.0
2021-10-05 14:50:00,95.84,95.91,95.84,95.85,4125.0,95.84,95.91,95.84,95.85,4125.0
2021-10-05 14:55:00,95.82,95.82,95.62,95.62,3411.0,95.82,95.82,95.62,95.62,3411.0
2021-10-05 15:00:00,95.61,95.66,95.57,95.64,3900.0,95.61,95.66,95.57,95.64,3900.0
2021-10-05 15:05:00,95.65,95.68,95.6,95.65,4831.0,95.65,95.68,95.6,95.65,4831.0
2021-10-05 15:10:00,95.66,95.72,95.65,95.7,2429.0,95.66,95.72,95.65,95.7,2429.0
2021-10-05 15:15:00,95.69,95.72,95.64,95.7,3131.0,95.69,95.72,95.64,95.7,3131.0
2021-10-05 15:20:00,95.72,95.72,95.46,95.5,10071.0,95.72,95.72,95.46,95.5,10071.0
2021-10-05 15:25:00,95.53,95.55,95.43,95.52,7550.0,95.53,95.55,95.43,95.52,7550.0
2021-10-05 15:30:00,95.57,95.78,95.57,95.74,5959.0,95.57,95.78,95.57,95.74,5959.0
2021-10-05 15:35:00,95.72,95.8,95.67,95.71,5277.0,95.72,95.8,95.67,95.71,5277.0
2021-10-05 15:40:00,95.71,95.8,95.71,95.77,4898.0,95.71,95.8,95.71,95.77,4898.0
2021-10-05 15:45:00,95.77,95.83,95.34,95.61,38152.0,95.77,95.83,95.34,95.61,38152.0
2021-10-05 15:50:00,95.61,95.61,95.52,95.57,17928.0,95.61,95.61,95.52,95.57,17928.0
2021-10-05 15:55:00,95.57,95.69,95.56,95.56,32284.0,95.57,95.69,95.56,95.56,32284.0
2021-10-06 09:30:00,94.44,94.99,94.26,94.3,22231.0,94.44,94.99,94.26,94.3,22231.0
2021-10-06 09:35:00,94.45,94.88,94.39,94.55,13188.0,94.45,94.88,94.39,94.55,13188.0
2021-10-06 09:40:00,94.48,94.7,94.36,94.57,10434.0,94.48,94.7,94.36,94.57,10434.0
2021-10-06 09:45:00,94.42,94.79,94.08,94.08,31924.0,94.42,94.79,94.08,94.08,31924.0
2021-10-06 09:50:00,94.16,94.69,94.06,94.17,15850.0,94.16,94.69,94.06,94.17,15850.0
2021-10-06 09:55:00,94.13,94.13,93.79,93.89,20077.0,94.13,94.13,93.79,93.89,20077.0
2021-10-06 10:00:00,93.84,93.84,93.29,93.29,34566.0,93.84,93.84,93.29,93.29,34566.0
2021-10-06 10:05:00,93.31,93.4,92.92,93.09,26698.0,93.31,93.4,92.92,93.09,26698.0
2021-10-06 10:10:00,92.98,93.02,92.76,92.99,25132.0,92.98,93.02,92.76,92.99,25132.0
2021-10-06 10:15:00,93.01,93.06,92.85,92.95,41738.0,93.01,93.06,92.85,92.95,41738.0
2021-10-06 10:20:00,92.93,93.62,92.93,93.54,22609.0,92.93,93.62,92.93,93.54,22609.0
2021-10-06 10:25:00,93.54,93.65,93.26,93.26,13974.0,93.54,93.65,93.26,93.26,13974.0
2021-10-06 10:30:00,93.3,93.63,93.28,93.46,18541.0,93.3,93.63,93.28,93.46,18541.0
2021-10-06 10:35:00,93.49,93.52,93.3,93.49,50500.0,93.49,93.52,93.3,93.49,50500.0
2021-10-06 10:40:00,93.49,93.52,93.11,93.39,20088.0,93.49,93.52,93.11,93.39,20088.0
2021-10-06 10:45:00,93.39,93.68,93.15,93.68,13725.0,93.39,93.68,93.15,93.68,13725.0
2021-10-06 10:50:00,93.73,94.11,93.69,94.1,24384.0,93.73,94.11,93.69,94.1,24384.0
2021-10-06 10:55:00,94.0,94.01,93.65,93.86,14902.0,94.0,94.01,93.65,93.86,14902.0
2021-10-06 11:00:00,93.92,94.07,93.77,93.93,25966.0,93.92,94.07,93.77,93.93,25966.0
2021-10-06 11:05:00,93.89,93.93,93.77,93.77,11807.0,93.89,93.93,93.77,93.77,11807.0
2021-10-06 11:10:00,93.84,93.89,93.55,93.89,9616.0,93.84,93.89,93.55,93.89,9616.0
2021-10-06 11:15:00,93.83,94.0,93.82,93.87,8035.0,93.83,94.0,93.82,93.87,8035.0
2021-10-06 11:20:00,93.92,94.05,93.69,94.03,13317.0,93.92,94.05,93.69,94.03,13317.0
2021-10-06 11:25:00,94.02,94.08,93.82,93.96,16318.0,94.02,94.08,93.82,93.96,16318.0
2021-10-06 11:30:00,93.99,94.22,93.75,93.97,13685.0,93.99,94.22,93.75,93.97,13685.0
2021-10-06 11:35:00,93.96,94.44,93.92,94.44,12733.0,93.96,94.44,93.92,94.44,12733.0
2021-10-06 11:40:00,94.54,94.84,94.41,94.84,11125.0,94.54,94.84,94.41,94.84,11125.0
2021-10-06 11:45:00,94.87,95.24,94.87,95.1,29724.0,94.87,95.24,94.87,95.1,29724.0
2021-10-06 11:50:00,95.13,95.23,94.92,95.12,14778.0,95.13,95.23,94.92,95.12,14778.0
2021-10-06 11:55:00,95.12,95.47,95.11,95.35,12184.0,95.12,95.47,95.11,95.35,12184.0
2021-10-06 12:00:00,95.37,95.37,95.02,95.03,13598.0,95.37,95.37,95.02,95.03,13598.0
2021-10-06 12:05:00,94.95,94.96,94.75,94.78,8295.0,94.95,94.96,94.75,94.78,8295.0
2021-10-06 12:10:00,94.75,94.93,94.71,94.74,12633.0,94.75,94.93,94.71,94.74,12633.0
2021-10-06 12:15:00,94.75,94.95,94.74,94.86,6099.0,94.75,94.95,94.74,94.86,6099.0
2021-10-06 12:20:00,94.89,94.94,94.84,94.9,2437.0,94.89,94.94,94.84,94.9,2437.0
2021-10-06 12:25:00,94.93,94.96,94.63,94.7,3556.0,94.93,94.96,94.63,94.7,3556.0
2021-10-06 12:30:00,94.72,94.76,94.61,94.66,4080.0,94.72,94.76,94.61,94.66,4080.0
2021-10-06 12:35:00,94.66,94.66,94.46,94.52,4445.0,94.66,94.66,94.46,94.52,4445.0
2021-10-06 12:40:00,94.53,94.65,94.49,94.65,8489.0,94.53,94.65,94.49,94.65,8489.0
2021-10-06 12:45:00,94.61,94.64,94.39,94.41,4470.0,94.61,94.64,94.39,94.41,4470.0
2021-10-06 12:50:00,94.4,94.51,94.36,94.38,2082.0,94.4,94.51,94.36,94.38,2082.0
2021-10-06 12:55:00,94.36,94.51,94.33,94.4,4312.0,94.36,94.51,94.33,94.4,4312.0
2021-10-06 13:00:00,94.39,94.49,94.36,94.38,8109.0,94.39,94.49,94.36,94.38,8109.0
2021-10-06 13:05:00,94.36,94.57,94.12,94.33,14835.0,94.36,94.57,94.12,94.33,14835.0
2021-10-06 13:10:00,94.33,94.34,94.19,94.29,8166.0,94.33,94.34,94.19,94.29,8166.0
2021-10-06 13:15:00,94.3,94.49,94.3,94.46,10285.0,94.3,94.49,94.3,94.46,10285.0
2021-10-06 13:20:00,94.41,94.56,94.37,94.49,4931.0,94.41,94.56,94.37,94.49,4931.0
2021-10-06 13:25:00,94.56,94.71,94.48,94.71,4916.0,94.56,94.71,94.48,94.71,4916.0
2021-10-06 13:30:00,94.75,94.85,94.67,94.83,6609.0,94.75,94.85,94.67,94.83,6609.0
2021-10-06 13:35:00,94.83,94.94,94.75,94.94,6068.0,94.83,94.94,94.75,94.94,6068.0
2021-10-06 13:40:00,94.92,95.16,94.9,95.08,7043.0,94.92,95.16,94.9,95.08,7043.0
2021-10-06 13:45:00,95.16,95.25,95.08,95.09,3489.0,95.16,95.25,95.08,95.09,3489.0
2021-10-06 13:50:00,95.05,95.08,94.89,94.97,6020.0,95.05,95.08,94.89,94.97,6020.0
2021-10-06 13:55:00,95.02,95.04,94.97,95.04,3126.0,95.02,95.04,94.97,95.04,3126.0
2021-10-06 14:00:00,95.05,95.19,94.91,95.19,4590.0,95.05,95.19,94.91,95.19,4590.0
2021-10-06 14:05:00,95.22,95.41,95.16,95.41,6195.0,95.22,95.41,95.16,95.41,6195.0
2021-10-06 14:10:00,95.48,95.58,95.45,95.45,5587.0,95.48,95.58,95.45,95.45,5587.0
2021-10-06 14:15:00,95.43,95.55,95.31,95.53,6871.0,95.43,95.55,95.31,95.53,6871.0
2021-10-06 14:20:00,95.49,95.58,95.36,95.36,5930.0,95.49,95.58,95.36,95.36,5930.0
2021-10-06 14:25:00,95.41,95.59,95.4,95.53,6871.0,95.41,95.59,95.4,95.53,6871.0
2021-10-06 14:30:00,95.54,95.58,95.44,95.46,4499.0,95.54,95.58,95.44,95.46,4499.0
2021-10-06 14:35:00,95.52,95.62,95.46,95.58,8753.0,95.52,95.62,95.46,95.58,8753.0
2021-10-06 14:40:00,95.64,95.64,95.51,95.58,2979.0,95.64,95.64,95.51,95.58,2979.0
2021-10-06 14:45:00,95.57,95.63,95.44,95.55,5383.0,95.57,95.63,95.44,95.55,5383.0
2021-10-06 14:50:00,95.55,95.6,95.49,95.5,5818.0,95.55,95.6,95.49,95.5,5818.0
2021-10-06 14:55:00,95.47,95.51,95.24,95.24,7454.0,95.47,95.51,95.24,95.24,7454.0
2021-10-06 15:00:00,95.23,95.46,95.23,95.24,6071.0,95.23,95.46,95.23,95.24,6071.0
2021-10-06 15:05:00,95.25,95.42,95.25,95.27,5792.0,95.25,95.42,95.25,95.27,5792.0
2021-10-06 15:10:00,95.3,95.32,95.12,95.25,7074.0,95.3,95.32,95.12,95.25,7074.0
2021-10-06 15:15:00,95.31,95.4,95.13,95.13,6251.0,95.31,95.4,95.13,95.13,6251.0
2021-10-06 15:20:00,95.14,95.17,94.95,95.04,7395.0,95.14,95.17,94.95,95.04,7395.0
2021-10-06 15:25:00,95.04,95.11,95.01,95.09,6573.0,95.04,95.11,95.01,95.09,6573.0
2021-10-06 15:30:00,95.04,95.12,94.76,94.8,13587.0,95.04,95.12,94.76,94.8,13587.0
2021-10-06 15:35:00,94.78,94.85,94.64,94.77,9485.0,94.78,94.85,94.64,94.77,9485.0
2021-10-06 15:40:00,94.78,94.86,94.72,94.81,9370.0,94.78,94.86,94.72,94.81,9370.0
2021-10-06 15:45:00,94.83,94.94,94.73,94.91,15297.0,94.83,94.94,94.73,94.91,15297.0
2021-10-06 15:50:00,94.91,95.16,94.9,95.12,29942.0,94.91,95.16,94.9,95.12,29942.0
2021-10-06 15:55:00,95.09,95.25,95.09,95.22,26700.0,95.09,95.25,95.09,95.22,26700.0
2021-10-07 09:30:00,97.05,97.56,96.0,96.95,51942.0,97.05,97.56,96.0,96.95,51942.0
2021-10-07 09:35:00,97.01,97.67,96.98,97.55,20171.0,97.01,97.67,96.98,97.55,20171.0
2021-10-07 09:40:00,97.58,97.82,97.41,97.61,10309.0,97.58,97.82,97.41,97.61,10309.0
2021-10-07 09:45:00,97.59,97.59,96.88,97.01,21414.0,97.59,97.59,96.88,97.01,21414.0
2021-10-07 09:50:00,97.05,97.8,96.87,97.74,14658.0,97.05,97.8,96.87,97.74,14658.0
2021-10-07 09:55:00,97.78,97.84,97.54,97.75,9589.0,97.78,97.84,97.54,97.75,9589.0
2021-10-07 10:00:00,97.76,98.04,97.64,97.94,29186.0,97.76,98.04,97.64,97.94,29186.0
2021-10-07 10:05:00,98.0,98.33,97.86,97.95,32652.0,98.0,98.33,97.86,97.95,32652.0
2021-10-07 10:10:00,97.94,98.2,97.6,98.2,18324.0,97.94,98.2,97.6,98.2,18324.0
2021-10-07 10:15:00,98.15,98.32,98.06,98.2,10733.0,98.15,98.32,98.06,98.2,10733.0
2021-10-07 10:20:00,98.17,98.43,98.12,98.3,17917.0,98.17,98.43,98.12,98.3,17917.0
2021-10-07 10:25:00,98.28,98.76,98.28,98.7,18275.0,98.28,98.76,98.28,98.7,18275.0
2021-10-07 10:30:00,98.65,98.77,98.6,98.76,13085.0,98.65,98.77,98.6,98.76,13085.0
2021-10-07 10:35:00,98.75,98.81,98.52,98.6,8621.0,98.75,98.81,98.52,98.6,8621.0
2021-10-07 10:40:00,98.6,99.18,98.57,99.15,25439.0,98.6,99.18,98.57,99.15,25439.0
2021-10-07 10:45:00,99.14,99.3,98.78,98.91,28247.0,99.14,99.3,98.78,98.91,28247.0
2021-10-07 10:50:00,98.89,98.97,98.72,98.76,13958.0,98.89,98.97,98.72,98.76,13958.0
2021-10-07 10:55:00,98.77,99.0,98.74,98.87,11222.0,98.77,99.0,98.74,98.87,11222.0
2021-10-07 11:00:00,98.88,98.91,98.74,98.88,11750.0,98.88,98.91,98.74,98.88,11750.0
2021-10-07 11:05:00,98.78,99.25,98.78,99.16,7142.0,98.78,99.25,98.78,99.16,7142.0
2021-10-07 11:10:00,99.13,99.19,99.09,99.18,4805.0,99.13,99.19,99.09,99.18,4805.0
2021-10-07 11:15:00,99.16,99.29,99.14,99.19,7253.0,99.16,99.29,99.14,99.19,7253.0
2021-10-07 11:20:00,99.23,99.39,99.22,99.34,12252.0,99.23,99.39,99.22,99.34,12252.0
2021-10-07 11:25:00,99.31,99.34,99.11,99.25,10183.0,99.31,99.34,99.11,99.25,10183.0
2021-10-07 11:30:00,99.22,99.29,98.87,98.94,20102.0,99.22,99.29,98.87,98.94,20102.0
2021-10-07 11:35:00,98.91,99.16,98.89,98.99,11950.0,98.91,99.16,98.89,98.99,11950.0
2021-10-07 11:40:00,98.98,99.39,98.98,99.37,7122.0,98.98,99.39,98.98,99.37,7122.0
2021-10-07 11:45:00,99.39,99.58,99.35,99.54,15580.0,99.39,99.58,99.35,99.54,15580.0
2021-10-07 11:50:00,99.55,99.73,99.54,99.69,10777.0,99.55,99.73,99.54,99.69,10777.0
2021-10-07 11:55:00,99.65,99.78,99.58,99.77,24763.0,99.65,99.78,99.58,99.77,24763.0
2021-10-07 12:00:00,99.74,99.74,99.36,99.61,29376.0,99.74,99.74,99.36,99.61,29376.0
2021-10-07 12:05:00,99.63,99.66,99.43,99.64,15890.0,99.63,99.66,99.43,99.64,15890.0
2021-10-07 12:10:00,99.64,99.88,99.59,99.8,19795.0,99.64,99.88,99.59,99.8,19795.0
2021-10-07 12:15:00,99.8,99.82,99.46,99.56,5902.0,99.8,99.82,99.46,99.56,5902.0
2021-10-07 12:20:00,99.55,99.63,99.49,99.56,8408.0,99.55,99.63,99.49,99.56,8408.0
2021-10-07 12:25:00,99.55,99.56,99.34,99.36,8200.0,99.55,99.56,99.34,99.36,8200.0
2021-10-07 12:30:00,99.35,99.38,99.24,99.27,8970.0,99.35,99.38,99.24,99.27,8970.0
2021-10-07 12:35:00,99.3,99.43,99.3,99.38,3286.0,99.3,99.43,99.3,99.38,3286.0
2021-10-07 12:40:00,99.39,99.43,99.16,99.25,4988.0,99.39,99.43,99.16,99.25,4988.0
2021-10-07 12:45:00,99.23,99.29,99.19,99.22,5055.0,99.23,99.29,99.19,99.22,5055.0
2021-10-07 12:50:00,99.19,99.38,99.19,99.32,8695.0,99.19,99.38,99.19,99.32,8695.0
2021-10-07 12:55:00,99.35,99.35,99.1,99.18,5641.0,99.35,99.35,99.1,99.18,5641.0
2021-10-07 13:00:00,99.18,99.2,99.01,99.04,9604.0,99.18,99.2,99.01,99.04,9604.0
2021-10-07 13:05:00,99.01,99.07,98.91,98.91,3182.0,99.01,99.07,98.91,98.91,3182.0
2021-10-07 13:10:00,98.96,99.06,98.95,99.06,4094.0,98.96,99.06,98.95,99.06,4094.0
2021-10-07 13:15:00,99.08,99.09,98.85,98.87,11197.0,99.08,99.09,98.85,98.87,11197.0
2021-10-07 13:20:00,98.86,98.87,98.79,98.8,4695.0,98.86,98.87,98.79,98.8,4695.0
2021-10-07 13:25:00,98.84,98.86,98.8,98.86,3651.0,98.84,98.86,98.8,98.86,3651.0
2021-10-07 13:30:00,98.85,98.86,98.74,98.74,4910.0,98.85,98.86,98.74,98.74,4910.0
2021-10-07 13:35:00,98.73,98.79,98.65,98.77,4400.0,98.73,98.79,98.65,98.77,4400.0
2021-10-07 13:40:00,98.76,98.91,98.76,98.82,7536.0,98.76,98.91,98.76,98.82,7536.0
2021-10-07 13:45:00,98.83,98.96,98.82,98.9,4691.0,98.83,98.96,98.82,98.9,4691.0
2021-10-07 13:50:00,98.88,98.88,98.66,98.73,1845.0,98.88,98.88,98.66,98.73,1845.0
2021-10-07 13:55:00,98.74,98.75,98.64,98.68,3029.0,98.74,98.75,98.64,98.68,3029.0
2021-10-07 14:00:00,98.65,98.71,98.52,98.6,3611.0,98.65,98.71,98.52,98.6,3611.0
2021-10-07 14:05:00,98.62,98.65,98.54,98.54,2611.0,98.62,98.65,98.54,98.54,2611.0
2021-10-07 14:10:00,98.52,98.54,98.42,98.52,11071.0,98.52,98.54,98.42,98.52,11071.0
2021-10-07 14:15:00,98.54,98.6,98.31,98.31,7410.0,98.54,98.6,98.31,98.31,7410.0
2021-10-07 14:20:00,98.34,98.39,98.3,98.3,1967.0,98.34,98.39,98.3,98.3,1967.0
2021-10-07 14:25:00,98.3,98.42,98.3,98.33,3836.0,98.3,98.42,98.3,98.33,3836.0
2021-10-07 14:30:00,98.33,98.34,98.21,98.24,3456.0,98.33,98.34,98.21,98.24,3456.0
2021-10-07 14:35:00,98.25,98.27,98.18,98.22,2500.0,98.25,98.27,98.18,98.22,2500.0
2021-10-07 14:40:00,98.19,98.22,98.05,98.08,3698.0,98.19,98.22,98.05,98.08,3698.0
2021-10-07 14:45:00,98.06,98.13,98.01,98.07,3450.0,98.06,98.13,98.01,98.07,3450.0
2021-10-07 14:50:00,98.08,98.11,97.88,97.95,4874.0,98.08,98.11,97.88,97.95,4874.0
2021-10-07 14:55:00,97.98,98.11,97.98,98.04,5627.0,97.98,98.11,97.98,98.04,5627.0
2021-10-07 15:00:00,98.02,98.1,97.87,97.9,5100.0,98.02,98.1,97.87,97.9,5100.0
2021-10-07 15:05:00,97.91,97.92,97.82,97.82,3228.0,97.91,97.92,97.82,97.82,3228.0
2021-10-07 15:10:00,97.8,97.89,97.77,97.88,5133.0,97.8,97.89,97.77,97.88,5133.0
2021-10-07 15:15:00,97.89,98.02,97.89,97.94,20961.0,97.89,98.02,97.89,97.94,20961.0
2021-10-07 15:20:00,97.94,98.01,97.79,97.79,12392.0,97.94,98.01,97.79,97.79,12392.0
2021-10-07 15:25:00,97.81,97.9,97.78,97.82,9041.0,97.81,97.9,97.78,97.82,9041.0
2021-10-07 15:30:00,97.79,97.87,97.69,97.79,13692.0,97.79,97.87,97.69,97.79,13692.0
2021-10-07 15:35:00,97.79,97.91,97.73,97.8,12063.0,97.79,97.91,97.73,97.8,12063.0
2021-10-07 15:40:00,97.81,97.92,97.71,97.72,11519.0,97.81,97.92,97.71,97.72,11519.0
2021-10-07 15:45:00,97.68,97.77,97.65,97.68,18404.0,97.68,97.77,97.65,97.68,18404.0
2021-10-07 15:50:00,97.67,97.71,97.51,97.58,26627.0,97.67,97.71,97.51,97.58,26627.0
2021-10-07 15:55:00,97.57,97.6,97.39,97.58,68113.0,97.57,97.6,97.39,97.58,68113.0
2021-10-08 09:30:00,97.96,98.47,97.88,97.89,16345.0,97.96,98.47,97.88,97.89,16345.0
2021-10-08 09:35:00,97.82,98.1,97.57,98.1,4589.0,97.82,98.1,97.57,98.1,4589.0
2021-10-08 09:40:00,98.16,98.2,97.89,97.89,3200.0,98.16,98.2,97.89,97.89,3200.0
2021-10-08 09:45:00,97.93,97.93,97.41,97.67,2613.0,97.93,97.93,97.41,97.67,2613.0
2021-10-08 09:50:00,97.66,97.73,97.37,97.73,2225.0,97.66,97.73,97.37,97.73,2225.0
2021-10-08 09:55:00,97.68,97.85,97.65,97.65,5845.0,97.68,97.85,97.65,97.65,5845.0
2021-10-08 10:00:00,97.61,98.46,97.56,98.46,14951.0,97.61,98.46,97.56,98.46,14951.0
2021-10-08 10:05:00,98.47,98.47,98.19,98.26,7342.0,98.47,98.47,98.19,98.26,7342.0
2021-10-08 10:10:00,98.3,98.3,98.03,98.14,2516.0,98.3,98.3,98.03,98.14,2516.0
2021-10-08 10:15:00,98.12,98.34,97.96,98.04,3917.0,98.12,98.34,97.96,98.04,3917.0
2021-10-08 10:20:00,98.0,98.28,97.94,98.28,13511.0,98.0,98.28,97.94,98.28,13511.0
2021-10-08 10:25:00,98.23,98.61,98.19,98.61,7389.0,98.23,98.61,98.19,98.61,7389.0
2021-10-08 10:30:00,98.58,98.66,98.38,98.4,5466.0,98.58,98.66,98.38,98.4,5466.0
2021-10-08 10:35:00,98.36,98.44,98.2,98.21,14958.0,98.36,98.44,98.2,98.21,14958.0
2021-10-08 10:40:00,98.25,98.27,97.94,98.0,10852.0,98.25,98.27,97.94,98.0,10852.0
2021-10-08 10:45:00,98.0,98.23,98.0,98.14,10038.0,98.0,98.23,98.0,98.14,10038.0
2021-10-08 10:50:00,98.16,98.34,98.04,98.34,5804.0,98.16,98.34,98.04,98.34,5804.0
2021-10-08 10:55:00,98.29,98.42,98.16,98.35,4903.0,98.29,98.42,98.16,98.35,4903.0
2021-10-08 11:00:00,98.31,98.56,98.28,98.42,2056.0,98.31,98.56,98.28,98.42,2056.0
2021-10-08 11:05:00,98.32,98.39,98.24,98.32,2485.0,98.32,98.39,98.24,98.32,2485.0
2021-10-08 11:10:00,98.32,98.39,98.32,98.32,1820.0,98.32,98.39,98.32,98.32,1820.0
2021-10-08 11:15:00,98.26,98.46,98.2,98.2,6951.0,98.26,98.46,98.2,98.2,6951.0
2021-10-08 11:20:00,98.15,98.22,98.04,98.12,6080.0,98.15,98.22,98.04,98.12,6080.0
2021-10-08 11:25:00,98.12,98.26,98.03,98.16,5900.0,98.12,98.26,98.03,98.16,5900.0
2021-10-08 11:30:00,98.13,98.25,98.02,98.1,3541.0,98.13,98.25,98.02,98.1,3541.0
2021-10-08 11:35:00,98.1,98.11,97.99,98.0,3653.0,98.1,98.11,97.99,98.0,3653.0
2021-10-08 11:40:00,98.01,98.01,97.76,97.84,11859.0,98.01,98.01,97.76,97.84,11859.0
2021-10-08 11:45:00,97.85,97.9,97.79,97.85,3023.0,97.85,97.9,97.79,97.85,3023.0
2021-10-08 11:50:00,97.82,97.87,97.71,97.81,1900.0,97.82,97.87,97.71,97.81,1900.0
2021-10-08 11:55:00,97.73,97.78,97.7,97.7,2746.0,97.73,97.78,97.7,97.7,2746.0
2021-10-08 12:00:00,97.74,97.74,97.55,97.63,5026.0,97.74,97.74,97.55,97.63,5026.0
2021-10-08 12:05:00,97.65,97.68,97.6,97.6,1300.0,97.65,97.68,97.6,97.6,1300.0
2021-10-08 12:10:00,97.55,97.72,97.54,97.63,8339.0,97.55,97.72,97.54,97.63,8339.0
2021-10-08 12:15:00,97.54,97.62,97.53,97.62,4064.0,97.54,97.62,97.53,97.62,4064.0
2021-10-08 12:20:00,97.62,97.64,97.5,97.57,9520.0,97.62,97.64,97.5,97.57,9520.0
2021-10-08 12:25:00,97.56,97.57,97.44,97.45,10800.0,97.56,97.57,97.44,97.45,10800.0
2021-10-08 12:30:00,97.47,97.83,97.47,97.74,33530.0,97.47,97.83,97.47,97.74,33530.0
2021-10-08 12:35:00,97.73,97.8,97.66,97.75,4818.0,97.73,97.8,97.66,97.75,4818.0
2021-10-08 12:40:00,97.78,97.9,97.76,97.8,7069.0,97.78,97.9,97.76,97.8,7069.0
2021-10-08 12:45:00,97.8,97.8,97.72,97.8,2963.0,97.8,97.8,97.72,97.8,2963.0
2021-10-08 12:50:00,97.81,97.9,97.8,97.9,5648.0,97.81,97.9,97.8,97.9,5648.0
2021-10-08 12:55:00,97.9,98.09,97.9,98.08,2125.0,97.9,98.09,97.9,98.08,2125.0
2021-10-08 13:00:00,98.08,98.18,98.07,98.16,2013.0,98.08,98.18,98.07,98.16,2013.0
2021-10-08 13:05:00,98.15,98.31,98.15,98.3,2698.0,98.15,98.31,98.15,98.3,2698.0
2021-10-08 13:10:00,98.3,98.35,98.1,98.1,8207.0,98.3,98.35,98.1,98.1,8207.0
2021-10-08 13:15:00,98.08,98.08,98.0,98.01,3576.0,98.08,98.08,98.0,98.01,3576.0
2021-10-08 13:20:00,98.03,98.09,97.99,98.05,3755.0,98.03,98.09,97.99,98.05,3755.0
2021-10-08 13:25:00,98.1,98.16,98.06,98.09,4238.0,98.1,98.16,98.06,98.09,4238.0
2021-10-08 13:30:00,98.08,98.19,98.08,98.14,3202.0,98.08,98.19,98.08,98.14,3202.0
2021-10-08 13:35:00,98.13,98.16,98.08,98.11,1852.0,98.13,98.16,98.08,98.11,1852.0
2021-10-08 13:40:00,98.11,98.2,98.07,98.2,2104.0,98.11,98.2,98.07,98.2,2104.0
2021-10-08 13:45:00,98.16,98.19,98.1,98.1,1893.0,98.16,98.19,98.1,98.1,1893.0
2021-10-08 13:50:00,98.19,98.2,98.16,98.2,1402.0,98.19,98.2,98.16,98.2,1402.0
2021-10-08 13:55:00,98.17,98.36,98.17,98.36,4183.0,98.17,98.36,98.17,98.36,4183.0
2021-10-08 14:00:00,98.37,98.38,98.32,98.35,2667.0,98.37,98.38,98.32,98.35,2667.0
2021-10-08 14:05:00,98.35,98.6,98.35,98.54,6083.0,98.35,98.6,98.35,98.54,6083.0
2021-10-08 14:10:00,98.53,98.53,98.47,98.49,2421.0,98.53,98.53,98.47,98.49,2421.0
2021-10-08 14:15:00,98.49,98.49,98.35,98.37,4818.0,98.49,98.49,98.35,98.37,4818.0
2021-10-08 14:20:00,98.38,98.49,98.38,98.47,2674.0,98.38,98.49,98.38,98.47,2674.0
2021-10-08 14:25:00,98.5,98.53,98.49,98.49,2958.0,98.5,98.53,98.49,98.49,2958.0
2021-10-08 14:30:00,98.47,98.6,98.45,98.55,6975.0,98.47,98.6,98.45,98.55,6975.0
2021-10-08 14:35:00,98.54,98.55,98.44,98.5,5877.0,98.54,98.55,98.44,98.5,5877.0
2021-10-08 14:40:00,98.47,98.56,98.46,98.56,4575.0,98.47,98.56,98.46,98.56,4575.0
2021-10-08 14:45:00,98.53,98.6,98.52,98.54,2166.0,98.53,98.6,98.52,98.54,2166.0
2021-10-08 14:50:00,98.55,98.58,98.5,98.5,2573.0,98.55,98.58,98.5,98.5,2573.0
2021-10-08 14:55:00,98.51,98.51,98.36,98.4,7855.0,98.51,98.51,98.36,98.4,7855.0
2021-10-08 15:00:00,98.4,98.5,98.39,98.46,5053.0,98.4,98.5,98.39,98.46,5053.0
2021-10-08 15:05:00,98.46,98.5,98.42,98.45,6282.0,98.46,98.5,98.42,98.45,6282.0
2021-10-08 15:10:00,98.45,98.51,98.42,98.45,3500.0,98.45,98.51,98.42,98.45,3500.0
2021-10-08 15:15:00,98.44,98.45,98.39,98.43,5245.0,98.44,98.45,98.39,98.43,5245.0
2021-10-08 15:20:00,98.41,98.43,98.32,98.35,5730.0,98.41,98.43,98.32,98.35,5730.0
2021-10-08 15:25:00,98.36,98.42,98.3,98.39,7968.0,98.36,98.42,98.3,98.39,7968.0
2021-10-08 15:30:00,98.39,98.57,98.39,98.52,8780.0,98.39,98.57,98.39,98.52,8780.0
2021-10-08 15:35:00,98.53,98.53,98.33,98.41,13702.0,98.53,98.53,98.33,98.41,13702.0
2021-10-08 15:40:00,98.41,98.48,98.38,98.42,7923.0,98.41,98.48,98.38,98.42,7923.0
2021-10-08 15:45:00,98.41,98.56,98.41,98.5,10156.0,98.41,98.56,98.41,98.5,10156.0
2021-10-08 15:50:00,98.48,98.63,98.41,98.63,21205.0,98.48,98.63,98.41,98.63,21205.0
2021-10-08 15:55:00,98.62,98.78,98.62,98.68,59745.0,98.62,98.78,98.62,98.68,59745.0
2021-10-11 09:30:00,99.31,102.79,99.09,102.72,111338.0,99.31,102.79,99.09,102.72,111338.0
2021-10-11 09:35:00,102.85,103.5,102.29,103.34,61977.0,102.85,103.5,102.29,103.34,61977.0
2021-10-11 09:40:00,103.17,103.28,102.41,102.55,30029.0,103.17,103.28,102.41,102.55,30029.0
2021-10-11 09:45:00,102.54,102.71,102.18,102.18,29655.0,102.54,102.71,102.18,102.18,29655.0
2021-10-11 09:50:00,102.14,102.51,101.86,102.38,32143.0,102.14,102.51,101.86,102.38,32143.0
2021-10-11 09:55:00,102.43,103.09,102.43,103.08,48444.0,102.43,103.09,102.43,103.08,48444.0
2021-10-11 10:00:00,103.08,103.36,102.76,103.16,29919.0,103.08,103.36,102.76,103.16,29919.0
2021-10-11 10:05:00,103.24,103.66,103.16,103.62,33568.0,103.24,103.66,103.16,103.62,33568.0
2021-10-11 10:10:00,103.61,103.66,103.15,103.37,31997.0,103.61,103.66,103.15,103.37,31997.0
2021-10-11 10:15:00,103.36,104.27,103.24,104.24,30224.0,103.36,104.27,103.24,104.24,30224.0
2021-10-11 10:20:00,104.24,104.69,104.15,104.63,38042.0,104.24,104.69,104.15,104.63,38042.0
2021-10-11 10:25:00,104.63,104.63,104.05,104.34,21546.0,104.63,104.63,104.05,104.34,21546.0
2021-10-11 10:30:00,104.39,104.61,104.09,104.09,25441.0,104.39,104.61,104.09,104.09,25441.0
2021-10-11 10:35:00,104.16,105.29,103.62,103.95,498810.0,104.16,105.29,103.62,103.95,498810.0
2021-10-11 10:40:00,103.93,104.02,103.6,103.88,68479.0,103.93,104.02,103.6,103.88,68479.0
2021-10-11 10:45:00,103.85,104.0,102.78,103.1,66086.0,103.85,104.0,102.78,103.1,66086.0
2021-10-11 10:50:00,103.14,103.28,102.79,103.27,29885.0,103.14,103.28,102.79,103.27,29885.0
2021-10-11 10:55:00,103.28,103.88,103.28,103.64,36477.0,103.28,103.88,103.28,103.64,36477.0
2021-10-11 11:00:00,103.69,104.04,103.69,103.98,26647.0,103.69,104.04,103.69,103.98,26647.0
2021-10-11 11:05:00,103.98,104.09,103.8,103.91,16331.0,103.98,104.09,103.8,103.91,16331.0
2021-10-11 11:10:00,103.9,104.25,103.83,104.24,19716.0,103.9,104.25,103.83,104.24,19716.0
2021-10-11 11:15:00,104.25,104.51,104.21,104.49,25788.0,104.25,104.51,104.21,104.49,25788.0
2021-10-11 11:20:00,104.53,104.87,104.39,104.67,31930.0,104.53,104.87,104.39,104.67,31930.0
2021-10-11 11:25:00,104.68,104.76,104.08,104.25,28257.0,104.68,104.76,104.08,104.25,28257.0
2021-10-11 11:30:00,104.34,104.47,104.25,104.39,12270.0,104.34,104.47,104.25,104.39,12270.0
2021-10-11 11:35:00,104.38,104.52,104.3,104.49,10522.0,104.38,104.52,104.3,104.49,10522.0
2021-10-11 11:40:00,104.55,104.69,104.51,104.65,8294.0,104.55,104.69,104.51,104.65,8294.0
2021-10-11 11:45:00,104.69,104.99,104.67,104.97,19869.0,104.69,104.99,104.67,104.97,19869.0
2021-10-11 11:50:00,104.94,105.1,104.79,105.02,29996.0,104.94,105.1,104.79,105.02,29996.0
2021-10-11 11:55:00,105.05,105.05,104.86,104.96,17218.0,105.05,105.05,104.86,104.96,17218.0
2021-10-11 12:00:00,105.01,105.4,105.01,105.06,27971.0,105.01,105.4,105.01,105.06,27971.0
2021-10-11 12:05:00,105.05,105.13,104.78,104.96,23805.0,105.05,105.13,104.78,104.96,23805.0
2021-10-11 12:10:00,104.97,105.31,104.95,105.0,15889.0,104.97,105.31,104.95,105.0,15889.0
2021-10-11 12:15:00,105.03,105.09,104.74,104.75,17168.0,105.03,105.09,104.74,104.75,17168.0
2021-10-11 12:20:00,104.72,104.73,104.42,104.67,22708.0,104.72,104.73,104.42,104.67,22708.0
2021-10-11 12:25:00,104.67,104.76,104.41,104.46,11250.0,104.67,104.76,104.41,104.46,11250.0
2021-10-11 12:30:00,104.46,104.62,104.39,104.4,10350.0,104.46,104.62,104.39,104.4,10350.0
2021-10-11 12:35:00,104.38,104.44,104.2,104.34,11697.0,104.38,104.44,104.2,104.34,11697.0
2021-10-11 12:40:00,104.33,104.55,104.33,104.35,12793.0,104.33,104.55,104.33,104.35,12793.0
2021-10-11 12:45:00,104.35,104.69,104.34,104.6,8436.0,104.35,104.69,104.34,104.6,8436.0
2021-10-11 12:50:00,104.57,104.78,104.57,104.7,6332.0,104.57,104.78,104.57,104.7,6332.0
2021-10-11 12:55:00,104.68,104.7,104.57,104.63,6200.0,104.68,104.7,104.57,104.63,6200.0
2021-10-11 13:00:00,104.58,104.58,104.37,104.41,9233.0,104.58,104.58,104.37,104.41,9233.0
2021-10-11 13:05:00,104.46,104.47,104.17,104.26,12006.0,104.46,104.47,104.17,104.26,12006.0
2021-10-11 13:10:00,104.3,104.42,104.26,104.42,5069.0,104.3,104.42,104.26,104.42,5069.0
2021-10-11 13:15:00,104.39,104.48,104.24,104.38,10103.0,104.39,104.48,104.24,104.38,10103.0
2021-10-11 13:20:00,104.38,104.47,104.09,104.13,15298.0,104.38,104.47,104.09,104.13,15298.0
2021-10-11 13:25:00,104.12,104.12,103.65,103.69,19265.0,104.12,104.12,103.65,103.69,19265.0
2021-10-11 13:30:00,103.66,103.75,103.6,103.65,11284.0,103.66,103.75,103.6,103.65,11284.0
2021-10-11 13:35:00,103.64,103.78,103.6,103.75,15887.0,103.64,103.78,103.6,103.75,15887.0
2021-10-11 13:40:00,103.77,103.92,103.72,103.72,13600.0,103.77,103.92,103.72,103.72,13600.0
2021-10-11 13:45:00,103.71,103.85,103.67,103.79,10206.0,103.71,103.85,103.67,103.79,10206.0
2021-10-11 13:50:00,103.77,103.94,103.77,103.87,8299.0,103.77,103.94,103.77,103.87,8299.0
2021-10-11 13:55:00,103.84,103.93,103.79,103.8,5645.0,103.84,103.93,103.79,103.8,5645.0
2021-10-11 14:00:00,103.78,103.92,103.72,103.92,10116.0,103.78,103.92,103.72,103.92,10116.0
2021-10-11 14:05:00,103.88,103.89,103.54,103.62,11333.0,103.88,103.89,103.54,103.62,11333.0
2021-10-11 14:10:00,103.66,103.75,103.59,103.59,9405.0,103.66,103.75,103.59,103.59,9405.0
2021-10-11 14:15:00,103.61,103.68,103.6,103.65,4954.0,103.61,103.68,103.6,103.65,4954.0
2021-10-11 14:20:00,103.65,103.66,103.44,103.45,5735.0,103.65,103.66,103.44,103.45,5735.0
2021-10-11 14:25:00,103.43,103.53,103.24,103.37,13112.0,103.43,103.53,103.24,103.37,13112.0
2021-10-11 14:30:00,103.39,103.46,103.28,103.32,12921.0,103.39,103.46,103.28,103.32,12921.0
2021-10-11 14:35:00,103.32,103.32,103.11,103.16,6449.0,103.32,103.32,103.11,103.16,6449.0
2021-10-11 14:40:00,103.16,103.16,102.86,102.86,18837.0,103.16,103.16,102.86,102.86,18837.0
2021-10-11 14:45:00,102.85,103.1,102.83,102.9,27105.0,102.85,103.1,102.83,102.9,27105.0
2021-10-11 14:50:00,102.9,102.95,102.75,102.92,9249.0,102.9,102.95,102.75,102.92,9249.0
2021-10-11 14:55:00,102.96,103.08,102.96,103.03,7205.0,102.96,103.08,102.96,103.03,7205.0
2021-10-11 15:00:00,103.04,103.29,103.04,103.13,9532.0,103.04,103.29,103.04,103.13,9532.0
2021-10-11 15:05:00,103.13,103.17,102.95,103.08,14966.0,103.13,103.17,102.95,103.08,14966.0
2021-10-11 15:10:00,103.12,103.17,103.06,103.14,8886.0,103.12,103.17,103.06,103.14,8886.0
2021-10-11 15:15:00,103.14,103.14,103.01,103.07,9196.0,103.14,103.14,103.01,103.07,9196.0
2021-10-11 15:20:00,103.08,103.14,102.99,103.0,6615.0,103.08,103.14,102.99,103.0,6615.0
2021-10-11 15:25:00,103.0,103.07,102.89,102.93,10207.0,103.0,103.07,102.89,102.93,10207.0
2021-10-11 15:30:00,102.95,103.27,102.95,103.11,29919.0,102.95,103.27,102.95,103.11,29919.0
2021-10-11 15:35:00,103.11,103.35,103.11,103.22,21256.0,103.11,103.35,103.11,103.22,21256.0
2021-10-11 15:40:00,103.19,103.26,102.98,103.02,16832.0,103.19,103.26,102.98,103.02,16832.0
2021-10-11 15:45:00,103.07,103.07,102.71,102.72,26289.0,103.07,103.07,102.71,102.72,26289.0
2021-10-11 15:50:00,102.73,102.74,102.18,102.2,60380.0,102.73,102.74,102.18,102.2,60380.0
2021-10-11 15:55:00,102.2,102.39,102.19,102.29,92820.0,102.2,102.39,102.19,102.29,92820.0
2021-10-12 09:30:00,102.2,104.94,102.2,104.5,92289.0,102.2,104.94,102.2,104.5,92289.0
2021-10-12 09:35:00,104.43,105.41,104.36,105.08,49523.0,104.43,105.41,104.36,105.08,49523.0
2021-10-12 09:40:00,105.19,105.85,104.9,105.3,34829.0,105.19,105.85,104.9,105.3,34829.0
2021-10-12 09:45:00,105.3,106.34,105.0,106.22,62540.0,105.3,106.34,105.0,106.22,62540.0
2021-10-12 09:50:00,106.23,108.01,105.96,107.23,112136.0,106.23,108.01,105.96,107.23,112136.0
2021-10-12 09:55:00,107.23,107.42,106.38,106.38,52563.0,107.23,107.42,106.38,106.38,52563.0
2021-10-12 10:00:00,106.47,107.59,106.46,107.54,40000.0,106.47,107.59,106.46,107.54,40000.0
2021-10-12 10:05:00,107.49,107.53,106.32,106.83,34995.0,107.49,107.53,106.32,106.83,34995.0
2021-10-12 10:10:00,106.81,107.3,106.63,107.22,34169.0,106.81,107.3,106.63,107.22,34169.0
2021-10-12 10:15:00,107.2,107.48,106.43,106.85,49480.0,107.2,107.48,106.43,106.85,49480.0
2021-10-12 10:20:00,106.85,106.9,106.12,106.2,29656.0,106.85,106.9,106.12,106.2,29656.0
2021-10-12 10:25:00,106.08,106.08,105.5,105.77,40346.0,106.08,106.08,105.5,105.77,40346.0
2021-10-12 10:30:00,105.76,106.32,105.65,106.32,32383.0,105.76,106.32,105.65,106.32,32383.0
2021-10-12 10:35:00,106.3,106.5,105.93,106.23,17473.0,106.3,106.5,105.93,106.23,17473.0
2021-10-12 10:40:00,106.28,106.82,106.27,106.65,22699.0,106.28,106.82,106.27,106.65,22699.0
2021-10-12 10:45:00,106.63,106.69,106.19,106.39,11198.0,106.63,106.69,106.19,106.39,11198.0
2021-10-12 10:50:00,106.34,106.5,106.17,106.33,13389.0,106.34,106.5,106.17,106.33,13389.0
2021-10-12 10:55:00,106.36,106.42,106.19,106.2,10966.0,106.36,106.42,106.19,106.2,10966.0
2021-10-12 11:00:00,106.19,106.65,106.03,106.16,20888.0,106.19,106.65,106.03,106.16,20888.0
2021-10-12 11:05:00,106.19,106.58,106.17,106.21,17322.0,106.19,106.58,106.17,106.21,17322.0
2021-10-12 11:10:00,106.25,106.26,106.1,106.25,6203.0,106.25,106.26,106.1,106.25,6203.0
2021-10-12 11:15:00,106.25,106.54,106.2,106.47,10727.0,106.25,106.54,106.2,106.47,10727.0
2021-10-12 11:20:00,106.43,107.03,106.39,107.02,16929.0,106.43,107.03,106.39,107.02,16929.0
2021-10-12 11:25:00,107.01,107.01,106.77,106.83,13450.0,107.01,107.01,106.77,106.83,13450.0
2021-10-12 11:30:00,106.81,106.89,106.7,106.83,8233.0,106.81,106.89,106.7,106.83,8233.0
2021-10-12 11:35:00,106.81,106.96,106.3,106.48,21499.0,106.81,106.96,106.3,106.48,21499.0
2021-10-12 11:40:00,106.43,106.56,106.43,106.54,5146.0,106.43,106.56,106.43,106.54,5146.0
2021-10-12 11:45:00,106.53,106.74,106.49,106.5,11638.0,106.53,106.74,106.49,106.5,11638.0
2021-10-12 11:50:00,106.52,106.68,106.34,106.46,10142.0,106.52,106.68,106.34,106.46,10142.0
2021-10-12 11:55:00,106.41,106.57,106.33,106.57,12563.0,106.41,106.57,106.33,106.57,12563.0
2021-10-12 12:00:00,106.59,106.69,106.4,106.5,11714.0,106.59,106.69,106.4,106.5,11714.0
2021-10-12 12:05:00,106.53,106.53,106.26,106.26,8091.0,106.53,106.53,106.26,106.26,8091.0
2021-10-12 12:10:00,106.26,106.29,105.81,105.83,18784.0,106.26,106.29,105.81,105.83,18784.0
2021-10-12 12:15:00,105.82,105.91,105.32,105.43,19936.0,105.82,105.91,105.32,105.43,19936.0
2021-10-12 12:20:00,105.43,105.43,104.82,105.07,42428.0,105.43,105.43,104.82,105.07,42428.0
2021-10-12 12:25:00,105.05,105.19,104.94,105.16,13964.0,105.05,105.19,104.94,105.16,13964.0
2021-10-12 12:30:00,105.16,105.33,105.1,105.13,11193.0,105.16,105.33,105.1,105.13,11193.0
2021-10-12 12:35:00,105.12,105.29,104.97,105.24,7499.0,105.12,105.29,104.97,105.24,7499.0
2021-10-12 12:40:00,105.21,105.34,105.16,105.23,5496.0,105.21,105.34,105.16,105.23,5496.0
2021-10-12 12:45:00,105.24,105.45,105.18,105.45,14466.0,105.24,105.45,105.18,105.45,14466.0
2021-10-12 12:50:00,105.47,105.62,105.4,105.51,23277.0,105.47,105.62,105.4,105.51,23277.0
2021-10-12 12:55:00,105.5,105.59,105.41,105.48,8219.0,105.5,105.59,105.41,105.48,8219.0
2021-10-12 13:00:00,105.45,105.45,105.23,105.36,13945.0,105.45,105.45,105.23,105.36,13945.0
2021-10-12 13:05:00,105.41,105.41,105.17,105.24,4107.0,105.41,105.41,105.17,105.24,4107.0
2021-10-12 13:10:00,105.27,105.28,105.15,105.19,5535.0,105.27,105.28,105.15,105.19,5535.0
2021-10-12 13:15:00,105.1,105.26,105.05,105.06,4918.0,105.1,105.26,105.05,105.06,4918.0
2021-10-12 13:20:00,105.04,105.14,105.0,105.14,6175.0,105.04,105.14,105.0,105.14,6175.0
2021-10-12 13:25:00,105.14,105.26,105.14,105.25,11385.0,105.14,105.26,105.14,105.25,11385.0
2021-10-12 13:30:00,105.2,105.46,105.19,105.3,7093.0,105.2,105.46,105.19,105.3,7093.0
2021-10-12 13:35:00,105.3,105.36,105.21,105.31,11052.0,105.3,105.36,105.21,105.31,11052.0
2021-10-12 13:40:00,105.33,105.52,105.32,105.38,6545.0,105.33,105.52,105.32,105.38,6545.0
2021-10-12 13:45:00,105.38,105.42,105.25,105.29,8265.0,105.38,105.42,105.25,105.29,8265.0
2021-10-12 13:50:00,105.33,105.37,105.24,105.28,5299.0,105.33,105.37,105.24,105.28,5299.0
2021-10-12 13:55:00,105.27,105.28,105.05,105.05,7773.0,105.27,105.28,105.05,105.05,7773.0
2021-10-12 14:00:00,105.05,105.16,105.04,105.12,9558.0,105.05,105.16,105.04,105.12,9558.0
2021-10-12 14:05:00,105.09,105.26,105.04,105.07,9222.0,105.09,105.26,105.04,105.07,9222.0
2021-10-12 14:10:00,105.08,105.1,104.94,105.06,6853.0,105.08,105.1,104.94,105.06,6853.0
2021-10-12 14:15:00,105.1,105.1,104.93,105.01,5484.0,105.1,105.1,104.93,105.01,5484.0
2021-10-12 14:20:00,105.01,105.33,104.97,104.97,20183.0,105.01,105.33,104.97,104.97,20183.0
2021-10-12 14:25:00,104.98,105.14,104.98,105.09,5702.0,104.98,105.14,104.98,105.09,5702.0
2021-10-12 14:30:00,105.11,105.32,105.06,105.23,8101.0,105.11,105.32,105.06,105.23,8101.0
2021-10-12 14:35:00,105.27,105.31,105.23,105.25,4110.0,105.27,105.31,105.23,105.25,4110.0
2021-10-12 14:40:00,105.26,105.36,105.25,105.34,11362.0,105.26,105.36,105.25,105.34,11362.0
2021-10-12 14:45:00,105.35,105.42,105.27,105.32,8744.0,105.35,105.42,105.27,105.32,8744.0
2021-10-12 14:50:00,105.31,105.57,105.31,105.5,14822.0,105.31,105.57,105.31,105.5,14822.0
2021-10-12 14:55:00,105.53,105.65,105.4,105.42,19000.0,105.53,105.65,105.4,105.42,19000.0
2021-10-12 15:00:00,105.39,105.41,105.12,105.25,7561.0,105.39,105.41,105.12,105.25,7561.0
2021-10-12 15:05:00,105.25,105.26,105.07,105.18,9230.0,105.25,105.26,105.07,105.18,9230.0
2021-10-12 15:10:00,105.22,105.36,105.2,105.22,15300.0,105.22,105.36,105.2,105.22,15300.0
2021-10-12 15:15:00,105.23,105.29,105.13,105.24,4452.0,105.23,105.29,105.13,105.24,4452.0
2021-10-12 15:20:00,105.23,105.29,105.12,105.25,12865.0,105.23,105.29,105.12,105.25,12865.0
2021-10-12 15:25:00,105.25,105.44,105.22,105.42,12391.0,105.25,105.44,105.22,105.42,12391.0
2021-10-12 15:30:00,105.4,105.56,105.39,105.47,23561.0,105.4,105.56,105.39,105.47,23561.0
2021-10-12 15:35:00,105.47,105.6,105.44,105.5,16688.0,105.47,105.6,105.44,105.5,16688.0
2021-10-12 15:40:00,105.49,105.49,105.25,105.26,15357.0,105.49,105.49,105.25,105.26,15357.0
2021-10-12 15:45:00,105.26,105.37,105.18,105.3,19358.0,105.26,105.37,105.18,105.3,19358.0
2021-10-12 15:50:00,105.3,105.31,104.99,105.04,39757.0,105.3,105.31,104.99,105.04,39757.0
2021-10-12 15:55:00,105.06,105.38,105.04,105.28,101241.0,105.06,105.38,105.04,105.28,101241.0
2021-10-13 09:30:00,105.68,106.68,105.52,105.98,63449.0,105.68,106.68,105.52,105.98,63449.0
2021-10-13 09:35:00,106.0,106.03,105.23,106.0,17105.0,106.0,106.03,105.23,106.0,17105.0
2021-10-13 09:40:00,106.07,107.64,106.07,107.44,51101.0,106.07,107.64,106.07,107.44,51101.0
2021-10-13 09:45:00,107.47,107.8,106.9,107.14,40716.0,107.47,107.8,106.9,107.14,40716.0
2021-10-13 09:50:00,107.13,108.3,107.08,107.65,41498.0,107.13,108.3,107.08,107.65,41498.0
2021-10-13 09:55:00,107.64,107.94,107.4,107.84,33088.0,107.64,107.94,107.4,107.84,33088.0
2021-10-13 10:00:00,107.84,108.08,107.13,107.2,41198.0,107.84,108.08,107.13,107.2,41198.0
2021-10-13 10:05:00,107.2,107.66,107.13,107.58,19588.0,107.2,107.66,107.13,107.58,19588.0
2021-10-13 10:10:00,107.57,107.87,107.08,107.09,50126.0,107.57,107.87,107.08,107.09,50126.0
2021-10-13 10:15:00,107.09,107.15,106.48,106.98,71033.0,107.09,107.15,106.48,106.98,71033.0
2021-10-13 10:20:00,107.01,107.43,106.89,107.29,33242.0,107.01,107.43,106.89,107.29,33242.0
2021-10-13 10:25:00,107.4,107.43,107.0,107.0,15432.0,107.4,107.43,107.0,107.0,15432.0
2021-10-13 10:30:00,107.0,107.36,106.75,106.83,18242.0,107.0,107.36,106.75,106.83,18242.0
2021-10-13 10:35:00,106.87,107.45,106.87,107.08,12636.0,106.87,107.45,106.87,107.08,12636.0
2021-10-13 10:40:00,107.03,107.17,106.84,107.07,6862.0,107.03,107.17,106.84,107.07,6862.0
2021-10-13 10:45:00,107.14,107.2,107.01,107.14,9277.0,107.14,107.2,107.01,107.14,9277.0
2021-10-13 10:50:00,107.12,107.24,107.05,107.23,9139.0,107.12,107.24,107.05,107.23,9139.0
2021-10-13 10:55:00,107.23,107.29,106.83,106.91,22294.0,107.23,107.29,106.83,106.91,22294.0
2021-10-13 11:00:00,106.95,106.99,106.75,106.75,5944.0,106.95,106.99,106.75,106.75,5944.0
2021-10-13 11:05:00,106.83,106.96,106.69,106.77,4936.0,106.83,106.96,106.69,106.77,4936.0
2021-10-13 11:10:00,106.76,106.93,106.76,106.88,5872.0,106.76,106.93,106.76,106.88,5872.0
2021-10-13 11:15:00,106.89,106.93,106.73,106.92,3476.0,106.89,106.93,106.73,106.92,3476.0
2021-10-13 11:20:00,106.89,106.94,106.73,106.94,3085.0,106.89,106.94,106.73,106.94,3085.0
2021-10-13 11:25:00,106.95,107.21,106.8,106.96,23092.0,106.95,107.21,106.8,106.96,23092.0
2021-10-13 11:30:00,106.92,106.92,106.22,106.29,12730.0,106.92,106.92,106.22,106.29,12730.0
2021-10-13 11:35:00,106.32,106.34,106.08,106.34,4787.0,106.32,106.34,106.08,106.34,4787.0
2021-10-13 11:40:00,106.36,106.43,106.25,106.4,4713.0,106.36,106.43,106.25,106.4,4713.0
2021-10-13 11:45:00,106.38,106.64,106.24,106.57,15312.0,106.38,106.64,106.24,106.57,15312.0
2021-10-13 11:50:00,106.58,106.62,106.41,106.41,5086.0,106.58,106.62,106.41,106.41,5086.0
2021-10-13 11:55:00,106.47,106.89,106.47,106.85,4752.0,106.47,106.89,106.47,106.85,4752.0
2021-10-13 12:00:00,106.82,106.88,106.71,106.77,5627.0,106.82,106.88,106.71,106.77,5627.0
2021-10-13 12:05:00,106.71,106.81,106.69,106.74,3672.0,106.71,106.81,106.69,106.74,3672.0
2021-10-13 12:10:00,106.84,106.95,106.71,106.8,7703.0,106.84,106.95,106.71,106.8,7703.0
2021-10-13 12:15:00,106.9,107.07,106.89,107.03,8488.0,106.9,107.07,106.89,107.03,8488.0
2021-10-13 12:20:00,107.0,107.02,106.9,106.95,4490.0,107.0,107.02,106.9,106.95,4490.0
2021-10-13 12:25:00,106.98,107.1,106.91,106.96,3693.0,106.98,107.1,106.91,106.96,3693.0
2021-10-13 12:30:00,106.92,106.94,106.72,106.73,3202.0,106.92,106.94,106.72,106.73,3202.0
2021-10-13 12:35:00,106.78,106.97,106.75,106.97,4620.0,106.78,106.97,106.75,106.97,4620.0
2021-10-13 12:40:00,107.0,107.02,106.89,106.98,3582.0,107.0,107.02,106.89,106.98,3582.0
2021-10-13 12:45:00,106.96,106.96,106.8,106.86,5134.0,106.96,106.96,106.8,106.86,5134.0
2021-10-13 12:50:00,106.8,106.98,106.75,106.92,6591.0,106.8,106.98,106.75,106.92,6591.0
2021-10-13 12:55:00,106.95,106.95,106.8,106.84,4353.0,106.95,106.95,106.8,106.84,4353.0
2021-10-13 13:00:00,106.83,106.96,106.81,106.95,6323.0,106.83,106.96,106.81,106.95,6323.0
2021-10-13 13:05:00,106.94,107.0,106.8,106.84,3449.0,106.94,107.0,106.8,106.84,3449.0
2021-10-13 13:10:00,106.8,106.92,106.67,106.86,7640.0,106.8,106.92,106.67,106.86,7640.0
2021-10-13 13:15:00,106.83,106.92,106.77,106.77,7339.0,106.83,106.92,106.77,106.77,7339.0
2021-10-13 13:20:00,106.76,106.79,106.36,106.39,8709.0,106.76,106.79,106.36,106.39,8709.0
2021-10-13 13:25:00,106.36,106.52,106.34,106.5,5955.0,106.36,106.52,106.34,106.5,5955.0
2021-10-13 13:30:00,106.5,106.56,106.27,106.29,5281.0,106.5,106.56,106.27,106.29,5281.0
2021-10-13 13:35:00,106.32,106.48,106.32,106.48,4549.0,106.32,106.48,106.32,106.48,4549.0
2021-10-13 13:40:00,106.48,106.69,106.44,106.6,5536.0,106.48,106.69,106.44,106.6,5536.0
2021-10-13 13:45:00,106.6,106.66,106.57,106.62,22094.0,106.6,106.66,106.57,106.62,22094.0
2021-10-13 13:50:00,106.61,106.7,106.46,106.48,8683.0,106.61,106.7,106.46,106.48,8683.0
2021-10-13 13:55:00,106.47,106.67,106.47,106.57,6516.0,106.47,106.67,106.47,106.57,6516.0
2021-10-13 14:00:00,106.57,106.78,106.36,106.41,13654.0,106.57,106.78,106.36,106.41,13654.0
2021-10-13 14:05:00,106.34,106.34,106.06,106.2,8870.0,106.34,106.34,106.06,106.2,8870.0
2021-10-13 14:10:00,106.17,106.32,106.04,106.32,14401.0,106.17,106.32,106.04,106.32,14401.0
2021-10-13 14:15:00,106.3,106.3,106.08,106.16,7389.0,106.3,106.3,106.08,106.16,7389.0
2021-10-13 14:20:00,106.19,106.23,106.12,106.16,10088.0,106.19,106.23,106.12,106.16,10088.0
2021-10-13 14:25:00,106.19,106.27,106.11,106.13,15227.0,106.19,106.27,106.11,106.13,15227.0
2021-10-13 14:30:00,106.15,106.16,105.87,105.92,7913.0,106.15,106.16,105.87,105.92,7913.0
2021-10-13 14:35:00,105.9,105.92,105.57,105.63,23981.0,105.9,105.92,105.57,105.63,23981.0
2021-10-13 14:40:00,105.67,105.67,105.39,105.48,19970.0,105.67,105.67,105.39,105.48,19970.0
2021-10-13 14:45:00,105.48,105.51,105.18,105.21,20859.0,105.48,105.51,105.18,105.21,20859.0
2021-10-13 14:50:00,105.19,105.36,105.18,105.26,10868.0,105.19,105.36,105.18,105.26,10868.0
2021-10-13 14:55:00,105.27,105.7,105.25,105.68,7150.0,105.27,105.7,105.25,105.68,7150.0
2021-10-13 15:00:00,105.7,105.87,105.54,105.63,12983.0,105.7,105.87,105.54,105.63,12983.0
2021-10-13 15:05:00,105.61,105.9,105.61,105.85,11086.0,105.61,105.9,105.61,105.85,11086.0
2021-10-13 15:10:00,105.85,105.96,105.82,105.88,10580.0,105.85,105.96,105.82,105.88,10580.0
2021-10-13 15:15:00,105.86,105.87,105.74,105.81,7334.0,105.86,105.87,105.74,105.81,7334.0
2021-10-13 15:20:00,105.83,106.3,105.8,106.08,14877.0,105.83,106.3,105.8,106.08,14877.0
2021-10-13 15:25:00,106.08,106.08,105.75,105.75,10603.0,106.08,106.08,105.75,105.75,10603.0
2021-10-13 15:30:00,105.76,106.08,105.76,106.0,26671.0,105.76,106.08,105.76,106.0,26671.0
2021-10-13 15:35:00,105.98,106.23,105.98,106.16,11844.0,105.98,106.23,105.98,106.16,11844.0
2021-10-13 15:40:00,106.17,106.31,106.15,106.19,10296.0,106.17,106.31,106.15,106.19,10296.0
2021-10-13 15:45:00,106.19,106.41,106.16,106.36,17623.0,106.19,106.41,106.16,106.36,17623.0
2021-10-13 15:50:00,106.34,106.35,105.96,106.03,46198.0,106.34,106.35,105.96,106.03,46198.0
2021-10-13 15:55:00,106.03,106.09,105.87,106.01,95538.0,106.03,106.09,105.87,106.01,95538.0
2021-10-14 09:30:00,107.39,108.15,106.87,107.69,67901.0,107.39,108.15,106.87,107.69,67901.0
2021-10-14 09:35:00,107.62,108.11,107.01,107.34,42034.0,107.62,108.11,107.01,107.34,42034.0
2021-10-14 09:40:00,107.34,107.34,106.7,107.0,60816.0,107.34,107.34,106.7,107.0,60816.0
2021-10-14 09:45:00,107.03,107.8,106.8,107.25,49907.0,107.03,107.8,106.8,107.25,49907.0
2021-10-14 09:50:00,107.16,107.22,106.88,107.02,19004.0,107.16,107.22,106.88,107.02,19004.0
2021-10-14 09:55:00,107.1,107.47,106.87,107.42,21864.0,107.1,107.47,106.87,107.42,21864.0
2021-10-14 10:00:00,107.44,107.68,107.17,107.5,26182.0,107.44,107.68,107.17,107.5,26182.0
2021-10-14 10:05:00,107.52,107.84,107.44,107.77,23841.0,107.52,107.84,107.44,107.77,23841.0
2021-10-14 10:10:00,107.78,108.0,107.58,107.65,28072.0,107.78,108.0,107.58,107.65,28072.0
2021-10-14 10:15:00,107.65,108.23,107.58,108.12,28457.0,107.65,108.23,107.58,108.12,28457.0
2021-10-14 10:20:00,108.12,108.28,107.99,108.18,31626.0,108.12,108.28,107.99,108.18,31626.0
2021-10-14 10:25:00,108.18,108.49,108.08,108.36,45702.0,108.18,108.49,108.08,108.36,45702.0
2021-10-14 10:30:00,108.33,108.48,108.01,108.13,23476.0,108.33,108.48,108.01,108.13,23476.0
2021-10-14 10:35:00,108.16,108.36,108.0,108.18,21466.0,108.16,108.36,108.0,108.18,21466.0
2021-10-14 10:40:00,108.18,108.21,107.52,107.52,12020.0,108.18,108.21,107.52,107.52,12020.0
2021-10-14 10:45:00,107.51,107.75,107.3,107.69,11652.0,107.51,107.75,107.3,107.69,11652.0
2021-10-14 10:50:00,107.71,107.9,107.59,107.73,23227.0,107.71,107.9,107.59,107.73,23227.0
2021-10-14 10:55:00,107.75,108.22,107.75,108.2,15374.0,107.75,108.22,107.75,108.2,15374.0
2021-10-14 11:00:00,108.17,108.24,108.01,108.06,10575.0,108.17,108.24,108.01,108.06,10575.0
2021-10-14 11:05:00,108.03,108.17,107.76,107.79,17272.0,108.03,108.17,107.76,107.79,17272.0
2021-10-14 11:10:00,107.78,107.78,107.26,107.7,29298.0,107.78,107.78,107.26,107.7,29298.0
2021-10-14 11:15:00,107.7,108.11,107.66,107.97,15125.0,107.7,108.11,107.66,107.97,15125.0
2021-10-14 11:20:00,107.94,107.94,107.64,107.72,10897.0,107.94,107.94,107.64,107.72,10897.0
2021-10-14 11:25:00,107.71,107.73,107.48,107.58,11711.0,107.71,107.73,107.48,107.58,11711.0
2021-10-14 11:30:00,107.54,107.61,107.42,107.53,7513.0,107.54,107.61,107.42,107.53,7513.0
2021-10-14 11:35:00,107.52,107.53,107.2,107.33,13243.0,107.52,107.53,107.2,107.33,13243.0
2021-10-14 11:40:00,107.37,107.71,107.37,107.7,10963.0,107.37,107.71,107.37,107.7,10963.0
2021-10-14 11:45:00,107.72,107.85,107.68,107.76,6394.0,107.72,107.85,107.68,107.76,6394.0
2021-10-14 11:50:00,107.76,107.8,107.67,107.75,6203.0,107.76,107.8,107.67,107.75,6203.0
2021-10-14 11:55:00,107.78,107.78,107.62,107.67,5814.0,107.78,107.78,107.62,107.67,5814.0
2021-10-14 12:00:00,107.65,107.81,107.61,107.77,7041.0,107.65,107.81,107.61,107.77,7041.0
2021-10-14 12:05:00,107.74,107.79,107.64,107.78,6700.0,107.74,107.79,107.64,107.78,6700.0
2021-10-14 12:10:00,107.77,107.84,107.64,107.67,6341.0,107.77,107.84,107.64,107.67,6341.0
2021-10-14 12:15:00,107.69,107.69,107.56,107.63,7011.0,107.69,107.69,107.56,107.63,7011.0
2021-10-14 12:20:00,107.64,107.72,107.5,107.53,16960.0,107.64,107.72,107.5,107.53,16960.0
2021-10-14 12:25:00,107.52,107.67,107.51,107.6,10252.0,107.52,107.67,107.51,107.6,10252.0
2021-10-14 12:30:00,107.62,107.79,107.55,107.56,7919.0,107.62,107.79,107.55,107.56,7919.0
2021-10-14 12:35:00,107.52,107.66,107.41,107.65,5210.0,107.52,107.66,107.41,107.65,5210.0
2021-10-14 12:40:00,107.76,107.95,107.75,107.82,5453.0,107.76,107.95,107.75,107.82,5453.0
2021-10-14 12:45:00,107.82,107.91,107.76,107.77,4560.0,107.82,107.91,107.76,107.77,4560.0
2021-10-14 12:50:00,107.74,107.88,107.67,107.76,9280.0,107.74,107.88,107.67,107.76,9280.0
2021-10-14 12:55:00,107.75,107.78,107.43,107.45,4675.0,107.75,107.78,107.43,107.45,4675.0
2021-10-14 13:00:00,107.41,107.48,107.22,107.28,8106.0,107.41,107.48,107.22,107.28,8106.0
2021-10-14 13:05:00,107.25,107.25,107.1,107.15,5977.0,107.25,107.25,107.1,107.15,5977.0
2021-10-14 13:10:00,107.12,107.28,107.12,107.2,6213.0,107.12,107.28,107.12,107.2,6213.0
2021-10-14 13:15:00,107.17,107.25,107.06,107.07,5896.0,107.17,107.25,107.06,107.07,5896.0
2021-10-14 13:20:00,107.07,107.08,106.67,106.76,15197.0,107.07,107.08,106.67,106.76,15197.0
2021-10-14 13:25:00,106.78,106.95,106.78,106.95,6100.0,106.78,106.95,106.78,106.95,6100.0
2021-10-14 13:30:00,106.96,106.96,106.73,106.74,10299.0,106.96,106.96,106.73,106.74,10299.0
2021-10-14 13:35:00,106.74,106.86,106.71,106.86,6612.0,106.74,106.86,106.71,106.86,6612.0
2021-10-14 13:40:00,106.86,106.9,106.76,106.76,5965.0,106.86,106.9,106.76,106.76,5965.0
2021-10-14 13:45:00,106.79,106.79,106.41,106.48,18183.0,106.79,106.79,106.41,106.48,18183.0
2021-10-14 13:50:00,106.45,106.54,106.4,106.53,8615.0,106.45,106.54,106.4,106.53,8615.0
2021-10-14 13:55:00,106.52,106.63,106.46,106.46,10919.0,106.52,106.63,106.46,106.46,10919.0
2021-10-14 14:00:00,106.46,106.58,106.35,106.35,8334.0,106.46,106.58,106.35,106.35,8334.0
2021-10-14 14:05:00,106.36,106.36,106.25,106.27,11063.0,106.36,106.36,106.25,106.27,11063.0
2021-10-14 14:10:00,106.3,106.38,106.19,106.21,30802.0,106.3,106.38,106.19,106.21,30802.0
2021-10-14 14:15:00,106.22,106.6,106.19,106.56,18610.0,106.22,106.6,106.19,106.56,18610.0
2021-10-14 14:20:00,106.56,106.57,106.4,106.51,6370.0,106.56,106.57,106.4,106.51,6370.0
2021-10-14 14:25:00,106.51,106.64,106.51,106.58,6234.0,106.51,106.64,106.51,106.58,6234.0
2021-10-14 14:30:00,106.6,106.8,106.6,106.72,8268.0,106.6,106.8,106.6,106.72,8268.0
2021-10-14 14:35:00,106.71,106.81,106.59,106.59,6226.0,106.71,106.81,106.59,106.59,6226.0
2021-10-14 14:40:00,106.57,106.57,106.31,106.4,12970.0,106.57,106.57,106.31,106.4,12970.0
2021-10-14 14:45:00,106.43,106.47,106.32,106.36,7159.0,106.43,106.47,106.32,106.36,7159.0
2021-10-14 14:50:00,106.35,106.4,106.24,106.4,9709.0,106.35,106.4,106.24,106.4,9709.0
2021-10-14 14:55:00,106.41,106.54,106.41,106.45,7944.0,106.41,106.54,106.41,106.45,7944.0
2021-10-14 15:00:00,106.43,106.54,106.41,106.42,8665.0,106.43,106.54,106.41,106.42,8665.0
2021-10-14 15:05:00,106.43,106.46,106.34,106.43,9161.0,106.43,106.46,106.34,106.43,9161.0
2021-10-14 15:10:00,106.41,106.41,106.26,106.26,13223.0,106.41,106.41,106.26,106.26,13223.0
2021-10-14 15:15:00,106.28,106.35,106.23,106.27,13108.0,106.28,106.35,106.23,106.27,13108.0
2021-10-14 15:20:00,106.27,106.27,106.1,106.11,19341.0,106.27,106.27,106.1,106.11,19341.0
2021-10-14 15:25:00,106.09,106.16,106.03,106.09,33559.0,106.09,106.16,106.03,106.09,33559.0
2021-10-14 15:30:00,106.1,106.2,106.05,106.09,26806.0,106.1,106.2,106.05,106.09,26806.0
2021-10-14 15:35:00,106.09,106.11,105.94,106.02,27551.0,106.09,106.11,105.94,106.02,27551.0
2021-10-14 15:40:00,106.01,106.08,105.91,106.07,23326.0,106.01,106.08,105.91,106.07,23326.0
2021-10-14 15:45:00,106.06,106.15,106.01,106.13,23918.0,106.06,106.15,106.01,106.13,23918.0
2021-10-14 15:50:00,106.12,106.2,105.95,106.18,43542.0,106.12,106.2,105.95,106.18,43542.0
2021-10-14 15:55:00,106.15,106.28,106.12,106.25,87706.0,106.15,106.28,106.12,106.25,87706.0
2021-10-15 09:30:00,106.47,107.16,105.91,106.2,34585.0,106.47,107.16,105.91,106.2,34585.0
2021-10-15 09:35:00,106.32,106.63,106.1,106.13,11291.0,106.32,106.63,106.1,106.13,11291.0
2021-10-15 09:40:00,106.11,106.2,105.78,105.98,27212.0,106.11,106.2,105.78,105.98,27212.0
2021-10-15 09:45:00,105.98,106.73,105.89,106.43,11921.0,105.98,106.73,105.89,106.43,11921.0
2021-10-15 09:50:00,106.39,107.05,106.28,107.01,19695.0,106.39,107.05,106.28,107.01,19695.0
2021-10-15 09:55:00,107.01,107.67,106.97,107.63,12490.0,107.01,107.67,106.97,107.63,12490.0
2021-10-15 10:00:00,107.72,107.94,107.51,107.66,29443.0,107.72,107.94,107.51,107.66,29443.0
2021-10-15 10:05:00,107.68,107.99,107.54,107.73,20496.0,107.68,107.99,107.54,107.73,20496.0
2021-10-15 10:10:00,107.69,108.15,107.67,107.9,37738.0,107.69,108.15,107.67,107.9,37738.0
2021-10-15 10:15:00,107.84,107.9,107.58,107.8,9956.0,107.84,107.9,107.58,107.8,9956.0
2021-10-15 10:20:00,107.8,107.9,107.5,107.66,9828.0,107.8,107.9,107.5,107.66,9828.0
2021-10-15 10:25:00,107.67,107.8,107.45,107.5,15557.0,107.67,107.8,107.45,107.5,15557.0
2021-10-15 10:30:00,107.54,107.75,107.43,107.43,5390.0,107.54,107.75,107.43,107.43,5390.0
2021-10-15 10:35:00,107.35,107.78,107.35,107.58,5721.0,107.35,107.78,107.35,107.58,5721.0
2021-10-15 10:40:00,107.63,107.66,107.44,107.56,4082.0,107.63,107.66,107.44,107.56,4082.0
2021-10-15 10:45:00,107.44,107.56,107.35,107.45,6066.0,107.44,107.56,107.35,107.45,6066.0
2021-10-15 10:50:00,107.4,107.59,107.37,107.4,9997.0,107.4,107.59,107.37,107.4,9997.0
2021-10-15 10:55:00,107.36,107.55,107.3,107.31,7237.0,107.36,107.55,107.3,107.31,7237.0
2021-10-15 11:00:00,107.28,107.42,106.94,106.94,27452.0,107.28,107.42,106.94,106.94,27452.0
2021-10-15 11:05:00,106.92,106.93,106.75,106.92,7560.0,106.92,106.93,106.75,106.92,7560.0
2021-10-15 11:10:00,106.9,107.21,106.85,107.18,10373.0,106.9,107.21,106.85,107.18,10373.0
2021-10-15 11:15:00,107.24,107.26,107.07,107.07,4804.0,107.24,107.26,107.07,107.07,4804.0
2021-10-15 11:20:00,107.04,107.21,107.04,107.15,5416.0,107.04,107.21,107.04,107.15,5416.0
2021-10-15 11:25:00,107.19,107.36,107.15,107.25,10170.0,107.19,107.36,107.15,107.25,10170.0
2021-10-15 11:30:00,107.24,107.4,107.19,107.4,9699.0,107.24,107.4,107.19,107.4,9699.0
2021-10-15 11:35:00,107.45,107.55,107.26,107.27,8458.0,107.45,107.55,107.26,107.27,8458.0
2021-10-15 11:40:00,107.26,107.26,106.85,106.88,3370.0,107.26,107.26,106.85,106.88,3370.0
2021-10-15 11:45:00,106.9,106.98,106.76,106.88,3717.0,106.9,106.98,106.76,106.88,3717.0
2021-10-15 11:50:00,106.86,106.93,106.75,106.91,4448.0,106.86,106.93,106.75,106.91,4448.0
2021-10-15 11:55:00,106.81,106.82,106.7,106.78,4186.0,106.81,106.82,106.7,106.78,4186.0
2021-10-15 12:00:00,106.75,106.75,106.58,106.68,5105.0,106.75,106.75,106.58,106.68,5105.0
2021-10-15 12:05:00,106.65,106.65,106.46,106.54,12388.0,106.65,106.65,106.46,106.54,12388.0
2021-10-15 12:10:00,106.55,106.58,106.49,106.58,6540.0,106.55,106.58,106.49,106.58,6540.0
2021-10-15 12:15:00,106.62,106.63,106.5,106.52,4844.0,106.62,106.63,106.5,106.52,4844.0
2021-10-15 12:20:00,106.52,106.57,106.45,106.45,4598.0,106.52,106.57,106.45,106.45,4598.0
2021-10-15 12:25:00,106.46,106.46,106.24,106.34,22580.0,106.46,106.46,106.24,106.34,22580.0
2021-10-15 12:30:00,106.35,106.35,106.15,106.18,12138.0,106.35,106.35,106.15,106.18,12138.0
2021-10-15 12:35:00,106.22,106.38,106.2,106.36,5107.0,106.22,106.38,106.2,106.36,5107.0
2021-10-15 12:40:00,106.38,106.5,106.34,106.47,6094.0,106.38,106.5,106.34,106.47,6094.0
2021-10-15 12:45:00,106.44,106.45,106.33,106.45,3685.0,106.44,106.45,106.33,106.45,3685.0
2021-10-15 12:50:00,106.48,106.56,106.45,106.46,6678.0,106.48,106.56,106.45,106.46,6678.0
2021-10-15 12:55:00,106.48,106.48,106.37,106.37,2916.0,106.48,106.48,106.37,106.37,2916.0
2021-10-15 13:00:00,106.37,106.37,106.33,106.36,1700.0,106.37,106.37,106.33,106.36,1700.0
2021-10-15 13:05:00,106.34,106.58,106.34,106.58,4991.0,106.34,106.58,106.34,106.58,4991.0
2021-10-15 13:10:00,106.58,106.61,106.13,106.28,13217.0,106.58,106.61,106.13,106.28,13217.0
2021-10-15 13:15:00,106.31,106.34,106.18,106.32,6524.0,106.31,106.34,106.18,106.32,6524.0
2021-10-15 13:20:00,106.32,106.55,106.27,106.42,6651.0,106.32,106.55,106.27,106.42,6651.0
2021-10-15 13:25:00,106.37,106.37,106.2,106.2,5693.0,106.37,106.37,106.2,106.2,5693.0
2021-10-15 13:30:00,106.23,106.44,106.22,106.37,4362.0,106.23,106.44,106.22,106.37,4362.0
2021-10-15 13:35:00,106.38,106.43,106.34,106.37,4849.0,106.38,106.43,106.34,106.37,4849.0
2021-10-15 13:40:00,106.36,106.45,106.36,106.44,3511.0,106.36,106.45,106.36,106.44,3511.0
2021-10-15 13:45:00,106.41,106.52,106.37,106.5,3735.0,106.41,106.52,106.37,106.5,3735.0
2021-10-15 13:50:00,106.51,106.51,106.3,106.3,8281.0,106.51,106.51,106.3,106.3,8281.0
2021-10-15 13:55:00,106.3,106.3,106.11,106.11,5920.0,106.3,106.3,106.11,106.11,5920.0
2021-10-15 14:00:00,106.08,106.11,106.01,106.06,3100.0,106.08,106.11,106.01,106.06,3100.0
2021-10-15 14:05:00,106.09,106.1,105.96,106.0,6248.0,106.09,106.1,105.96,106.0,6248.0
2021-10-15 14:10:00,106.01,106.1,105.92,106.05,9793.0,106.01,106.1,105.92,106.05,9793.0
2021-10-15 14:15:00,106.05,106.07,105.98,106.07,5661.0,106.05,106.07,105.98,106.07,5661.0
2021-10-15 14:20:00,106.05,106.21,106.04,106.2,6245.0,106.05,106.21,106.04,106.2,6245.0
2021-10-15 14:25:00,106.22,106.23,105.94,105.95,6431.0,106.22,106.23,105.94,105.95,6431.0
2021-10-15 14:30:00,105.95,106.05,105.91,105.95,8308.0,105.95,106.05,105.91,105.95,8308.0
2021-10-15 14:35:00,105.94,106.02,105.89,106.02,5523.0,105.94,106.02,105.89,106.02,5523.0
2021-10-15 14:40:00,106.0,106.0,105.93,105.96,4783.0,106.0,106.0,105.93,105.96,4783.0
2021-10-15 14:45:00,105.94,105.94,105.75,105.75,8695.0,105.94,105.94,105.75,105.75,8695.0
2021-10-15 14:50:00,105.75,105.77,105.55,105.66,10688.0,105.75,105.77,105.55,105.66,10688.0
2021-10-15 14:55:00,105.73,105.82,105.73,105.77,5250.0,105.73,105.82,105.73,105.77,5250.0
2021-10-15 15:00:00,105.8,105.91,105.75,105.76,5163.0,105.8,105.91,105.75,105.76,5163.0
2021-10-15 15:05:00,105.77,105.83,105.65,105.66,20021.0,105.77,105.83,105.65,105.66,20021.0
2021-10-15 15:10:00,105.68,105.71,105.54,105.61,10783.0,105.68,105.71,105.54,105.61,10783.0
2021-10-15 15:15:00,105.62,105.88,105.62,105.81,13938.0,105.62,105.88,105.62,105.81,13938.0
2021-10-15 15:20:00,105.77,105.85,105.7,105.72,7499.0,105.77,105.85,105.7,105.72,7499.0
2021-10-15 15:25:00,105.73,105.86,105.65,105.8,22029.0,105.73,105.86,105.65,105.8,22029.0
2021-10-15 15:30:00,105.77,105.81,105.64,105.66,14886.0,105.77,105.81,105.64,105.66,14886.0
2021-10-15 15:35:00,105.65,105.7,105.55,105.58,13685.0,105.65,105.7,105.55,105.58,13685.0
2021-10-15 15:40:00,105.58,105.71,105.56,105.59,14220.0,105.58,105.71,105.56,105.59,14220.0
2021-10-15 15:45:00,105.63,105.73,105.6,105.66,25113.0,105.63,105.73,105.6,105.66,25113.0
2021-10-15 15:50:00,105.66,105.66,105.26,105.28,39991.0,105.66,105.66,105.26,105.28,39991.0
2021-10-15 15:55:00,105.3,105.31,104.95,105.11,152015.0,105.3,105.31,104.95,105.11,152015.0
2021-10-18 09:30:00,102.9,104.15,102.5,104.0,69626.0,102.9,104.15,102.5,104.0,69626.0
2021-10-18 09:35:00,104.16,105.28,104.16,105.11,18157.0,104.16,105.28,104.16,105.11,18157.0
2021-10-18 09:40:00,105.08,105.21,104.7,105.08,27809.0,105.08,105.21,104.7,105.08,27809.0
2021-10-18 09:45:00,105.24,105.54,104.86,105.37,9617.0,105.24,105.54,104.86,105.37,9617.0
2021-10-18 09:50:00,105.28,105.42,104.96,105.13,6825.0,105.28,105.42,104.96,105.13,6825.0
2021-10-18 09:55:00,105.13,105.77,105.09,105.5,9090.0,105.13,105.77,105.09,105.5,9090.0
2021-10-18 10:00:00,105.44,106.02,105.44,105.97,13626.0,105.44,106.02,105.44,105.97,13626.0
2021-10-18 10:05:00,106.0,106.25,105.9,106.1,14810.0,106.0,106.25,105.9,106.1,14810.0
2021-10-18 10:10:00,106.09,106.1,105.44,105.84,11444.0,106.09,106.1,105.44,105.84,11444.0
2021-10-18 10:15:00,105.81,105.91,105.67,105.76,5692.0,105.81,105.91,105.67,105.76,5692.0
2021-10-18 10:20:00,105.73,105.84,105.5,105.68,9749.0,105.73,105.84,105.5,105.68,9749.0
2021-10-18 10:25:00,105.68,105.71,105.54,105.63,5229.0,105.68,105.71,105.54,105.63,5229.0
2021-10-18 10:30:00,105.63,105.66,105.14,105.17,9992.0,105.63,105.66,105.14,105.17,9992.0
2021-10-18 10:35:00,105.19,105.25,105.05,105.19,3234.0,105.19,105.25,105.05,105.19,3234.0
2021-10-18 10:40:00,105.23,105.72,105.23,105.72,9693.0,105.23,105.72,105.23,105.72,9693.0
2021-10-18 10:45:00,105.71,105.86,105.57,105.76,10159.0,105.71,105.86,105.57,105.76,10159.0
2021-10-18 10:50:00,105.81,105.83,105.57,105.65,5399.0,105.81,105.83,105.57,105.65,5399.0
2021-10-18 10:55:00,105.63,105.78,105.56,105.62,4300.0,105.63,105.78,105.56,105.62,4300.0
2021-10-18 11:00:00,105.61,105.88,105.58,105.84,18456.0,105.61,105.88,105.58,105.84,18456.0
2021-10-18 11:05:00,105.81,105.9,105.56,105.56,4455.0,105.81,105.9,105.56,105.56,4455.0
2021-10-18 11:10:00,105.55,105.64,105.27,105.27,5993.0,105.55,105.64,105.27,105.27,5993.0
2021-10-18 11:15:00,105.27,105.38,105.25,105.26,5098.0,105.27,105.38,105.25,105.26,5098.0
2021-10-18 11:20:00,105.24,105.39,105.09,105.39,8542.0,105.24,105.39,105.09,105.39,8542.0
2021-10-18 11:25:00,105.41,105.62,105.31,105.47,6872.0,105.41,105.62,105.31,105.47,6872.0
2021-10-18 11:30:00,105.44,105.86,105.43,105.73,15566.0,105.44,105.86,105.43,105.73,15566.0
2021-10-18 11:35:00,105.7,105.89,105.7,105.78,3654.0,105.7,105.89,105.7,105.78,3654.0
2021-10-18 11:40:00,105.76,105.85,105.67,105.76,4977.0,105.76,105.85,105.67,105.76,4977.0
2021-10-18 11:45:00,105.84,106.07,105.77,106.0,9111.0,105.84,106.07,105.77,106.0,9111.0
2021-10-18 11:50:00,106.05,106.09,105.85,105.99,6192.0,106.05,106.09,105.85,105.99,6192.0
2021-10-18 11:55:00,106.01,106.13,105.91,105.94,6433.0,106.01,106.13,105.91,105.94,6433.0
2021-10-18 12:00:00,105.96,106.08,105.93,106.07,7564.0,105.96,106.08,105.93,106.07,7564.0
2021-10-18 12:05:00,106.07,106.09,105.88,105.91,3559.0,106.07,106.09,105.88,105.91,3559.0
2021-10-18 12:10:00,105.89,106.07,105.85,105.98,3667.0,105.89,106.07,105.85,105.98,3667.0
2021-10-18 12:15:00,106.0,106.12,105.97,106.04,9661.0,106.0,106.12,105.97,106.04,9661.0
2021-10-18 12:20:00,106.02,106.11,105.98,106.11,4464.0,106.02,106.11,105.98,106.11,4464.0
2021-10-18 12:25:00,106.12,106.12,105.96,106.0,4673.0,106.12,106.12,105.96,106.0,4673.0
2021-10-18 12:30:00,106.05,106.09,105.97,105.98,4112.0,106.05,106.09,105.97,105.98,4112.0
2021-10-18 12:35:00,106.05,106.1,105.98,106.0,6361.0,106.05,106.1,105.98,106.0,6361.0
2021-10-18 12:40:00,106.03,106.06,106.0,106.02,4500.0,106.03,106.06,106.0,106.02,4500.0
2021-10-18 12:45:00,106.03,106.04,105.95,106.0,10937.0,106.03,106.04,105.95,106.0,10937.0
2021-10-18 12:50:00,105.94,105.94,105.65,105.68,7412.0,105.94,105.94,105.65,105.68,7412.0
2021-10-18 12:55:00,105.7,105.7,105.46,105.51,10347.0,105.7,105.7,105.46,105.51,10347.0
2021-10-18 13:00:00,105.43,105.6,105.41,105.56,3989.0,105.43,105.6,105.41,105.56,3989.0
2021-10-18 13:05:00,105.61,105.61,105.45,105.47,2386.0,105.61,105.61,105.45,105.47,2386.0
2021-10-18 13:10:00,105.53,105.54,105.42,105.49,3478.0,105.53,105.54,105.42,105.49,3478.0
2021-10-18 13:15:00,105.47,105.56,105.34,105.37,5071.0,105.47,105.56,105.34,105.37,5071.0
2021-10-18 13:20:00,105.48,105.5,105.09,105.11,11525.0,105.48,105.5,105.09,105.11,11525.0
2021-10-18 13:25:00,105.12,105.14,104.74,104.76,14154.0,105.12,105.14,104.74,104.76,14154.0
2021-10-18 13:30:00,104.79,104.94,104.78,104.86,5720.0,104.79,104.94,104.78,104.86,5720.0
2021-10-18 13:35:00,104.83,104.83,104.77,104.8,3490.0,104.83,104.83,104.77,104.8,3490.0
2021-10-18 13:40:00,104.79,104.79,104.62,104.62,8044.0,104.79,104.79,104.62,104.62,8044.0
2021-10-18 13:45:00,104.61,104.65,104.45,104.49,11740.0,104.61,104.65,104.45,104.49,11740.0
2021-10-18 13:50:00,104.48,104.95,104.48,104.93,9876.0,104.48,104.95,104.48,104.93,9876.0
2021-10-18 13:55:00,104.94,104.96,104.88,104.88,5714.0,104.94,104.96,104.88,104.88,5714.0
2021-10-18 14:00:00,104.87,104.87,104.72,104.72,1618.0,104.87,104.87,104.72,104.72,1618.0
2021-10-18 14:05:00,104.72,104.82,104.71,104.75,2928.0,104.72,104.82,104.71,104.75,2928.0
2021-10-18 14:10:00,104.76,104.93,104.72,104.91,4672.0,104.76,104.93,104.72,104.91,4672.0
2021-10-18 14:15:00,104.86,104.95,104.84,104.95,3949.0,104.86,104.95,104.84,104.95,3949.0
2021-10-18 14:20:00,104.95,105.12,104.94,105.07,7307.0,104.95,105.12,104.94,105.07,7307.0
2021-10-18 14:25:00,105.07,105.09,105.01,105.09,2844.0,105.07,105.09,105.01,105.09,2844.0
2021-10-18 14:30:00,105.11,105.2,105.05,105.14,4238.0,105.11,105.2,105.05,105.14,4238.0
2021-10-18 14:35:00,105.15,105.25,105.06,105.08,4205.0,105.15,105.25,105.06,105.08,4205.0
2021-10-18 14:40:00,105.1,105.14,105.07,105.08,5525.0,105.1,105.14,105.07,105.08,5525.0
2021-10-18 14:45:00,105.12,105.16,105.03,105.16,2534.0,105.12,105.16,105.03,105.16,2534.0
2021-10-18 14:50:00,105.17,105.28,105.14,105.19,22602.0,105.17,105.28,105.14,105.19,22602.0
2021-10-18 14:55:00,105.15,105.18,105.05,105.08,3510.0,105.15,105.18,105.05,105.08,3510.0
2021-10-18 15:00:00,105.11,105.16,105.06,105.13,3139.0,105.11,105.16,105.06,105.13,3139.0
2021-10-18 15:05:00,105.13,105.15,105.03,105.13,5172.0,105.13,105.15,105.03,105.13,5172.0
2021-10-18 15:10:00,105.11,105.19,105.05,105.06,6472.0,105.11,105.19,105.05,105.06,6472.0
2021-10-18 15:15:00,105.02,105.13,105.01,105.05,4018.0,105.02,105.13,105.01,105.05,4018.0
2021-10-18 15:20:00,105.06,105.12,105.03,105.06,6393.0,105.06,105.12,105.03,105.06,6393.0
2021-10-18 15:25:00,105.06,105.06,104.97,105.03,6139.0,105.06,105.06,104.97,105.03,6139.0
2021-10-18 15:30:00,105.03,105.04,104.93,104.97,8060.0,105.03,105.04,104.93,104.97,8060.0
2021-10-18 15:35:00,104.95,105.01,104.7,104.76,16538.0,104.95,105.01,104.7,104.76,16538.0
2021-10-18 15:40:00,104.87,104.93,104.76,104.78,9908.0,104.87,104.93,104.76,104.78,9908.0
2021-10-18 15:45:00,104.76,104.84,104.44,104.6,34736.0,104.76,104.84,104.44,104.6,34736.0
2021-10-18 15:50:00,104.6,104.74,104.6,104.69,21785.0,104.6,104.74,104.6,104.69,21785.0
2021-10-18 15:55:00,104.69,104.87,104.57,104.87,58490.0,104.69,104.87,104.57,104.87,58490.0
2021-10-19 09:30:00,104.67,104.91,104.16,104.79,19707.0,104.67,104.91,104.16,104.79,19707.0
2021-10-19 09:35:00,104.84,105.37,104.53,105.33,5806.0,104.84,105.37,104.53,105.33,5806.0
2021-10-19 09:40:00,105.35,105.72,105.16,105.29,6721.0,105.35,105.72,105.16,105.29,6721.0
2021-10-19 09:45:00,105.36,105.71,105.2,105.69,14216.0,105.36,105.71,105.2,105.69,14216.0
2021-10-19 09:50:00,105.69,106.17,105.69,106.08,10431.0,105.69,106.17,105.69,106.08,10431.0
2021-10-19 09:55:00,106.04,106.67,105.96,106.53,11824.0,106.04,106.67,105.96,106.53,11824.0
2021-10-19 10:00:00,106.56,107.1,106.29,107.1,28542.0,106.56,107.1,106.29,107.1,28542.0
2021-10-19 10:05:00,107.17,107.23,106.89,107.11,24187.0,107.17,107.23,106.89,107.11,24187.0
2021-10-19 10:10:00,107.02,107.2,106.73,107.17,12440.0,107.02,107.2,106.73,107.17,12440.0
2021-10-19 10:15:00,107.15,107.26,106.85,107.14,9796.0,107.15,107.26,106.85,107.14,9796.0
2021-10-19 10:20:00,107.18,107.45,107.13,107.37,31779.0,107.18,107.45,107.13,107.37,31779.0
2021-10-19 10:25:00,107.34,107.61,107.04,107.34,20717.0,107.34,107.61,107.04,107.34,20717.0
2021-10-19 10:30:00,107.34,107.45,107.17,107.33,17505.0,107.34,107.45,107.17,107.33,17505.0
2021-10-19 10:35:00,107.36,107.58,107.36,107.53,7950.0,107.36,107.58,107.36,107.53,7950.0
2021-10-19 10:40:00,107.53,107.7,107.35,107.41,13496.0,107.53,107.7,107.35,107.41,13496.0
2021-10-19 10:45:00,107.41,107.76,107.33,107.68,18692.0,107.41,107.76,107.33,107.68,18692.0
2021-10-19 10:50:00,107.69,107.79,107.42,107.69,19078.0,107.69,107.79,107.42,107.69,19078.0
2021-10-19 10:55:00,107.71,107.81,107.37,107.63,25459.0,107.71,107.81,107.37,107.63,25459.0
2021-10-19 11:00:00,107.66,108.19,107.66,108.08,41567.0,107.66,108.19,107.66,108.08,41567.0
2021-10-19 11:05:00,108.04,108.33,108.01,108.23,30637.0,108.04,108.33,108.01,108.23,30637.0
2021-10-19 11:10:00,108.18,108.27,107.96,108.02,16690.0,108.18,108.27,107.96,108.02,16690.0
2021-10-19 11:15:00,108.03,108.29,107.83,108.06,11641.0,108.03,108.29,107.83,108.06,11641.0
2021-10-19 11:20:00,108.05,108.6,108.03,108.58,23636.0,108.05,108.6,108.03,108.58,23636.0
2021-10-19 11:25:00,108.59,108.91,108.51,108.84,43578.0,108.59,108.91,108.51,108.84,43578.0
2021-10-19 11:30:00,108.88,109.2,108.81,109.2,41749.0,108.88,109.2,108.81,109.2,41749.0
2021-10-19 11:35:00,109.18,109.47,109.0,109.04,41400.0,109.18,109.47,109.0,109.04,41400.0
2021-10-19 11:40:00,109.07,109.46,109.06,109.46,14694.0,109.07,109.46,109.06,109.46,14694.0
2021-10-19 11:45:00,109.45,109.92,109.44,109.92,57544.0,109.45,109.92,109.44,109.92,57544.0
2021-10-19 11:50:00,109.89,109.96,108.89,109.06,47155.0,109.89,109.96,108.89,109.06,47155.0
2021-10-19 11:55:00,109.0,109.44,108.98,109.38,18578.0,109.0,109.44,108.98,109.38,18578.0
2021-10-19 12:00:00,109.4,109.69,109.21,109.21,22822.0,109.4,109.69,109.21,109.21,22822.0
2021-10-19 12:05:00,109.23,109.46,108.81,109.24,22939.0,109.23,109.46,108.81,109.24,22939.0
2021-10-19 12:10:00,109.27,109.68,109.2,109.61,13569.0,109.27,109.68,109.2,109.61,13569.0
2021-10-19 12:15:00,109.5,109.7,109.38,109.4,12410.0,109.5,109.7,109.38,109.4,12410.0
2021-10-19 12:20:00,109.35,109.37,109.07,109.09,5422.0,109.35,109.37,109.07,109.09,5422.0
2021-10-19 12:25:00,109.12,109.4,109.09,109.33,7407.0,109.12,109.4,109.09,109.33,7407.0
2021-10-19 12:30:00,109.35,109.35,108.97,108.97,6036.0,109.35,109.35,108.97,108.97,6036.0
2021-10-19 12:35:00,108.98,109.08,108.94,109.02,10912.0,108.98,109.08,108.94,109.02,10912.0
2021-10-19 12:40:00,109.08,109.12,108.95,109.03,5587.0,109.08,109.12,108.95,109.03,5587.0
2021-10-19 12:45:00,109.05,109.07,108.95,109.05,5078.0,109.05,109.07,108.95,109.05,5078.0
2021-10-19 12:50:00,109.04,109.36,109.04,109.18,11355.0,109.04,109.36,109.04,109.18,11355.0
2021-10-19 12:55:00,109.2,109.22,109.09,109.18,7680.0,109.2,109.22,109.09,109.18,7680.0
2021-10-19 13:00:00,109.18,109.23,109.11,109.19,7677.0,109.18,109.23,109.11,109.19,7677.0
2021-10-19 13:05:00,109.14,109.25,109.07,109.2,12933.0,109.14,109.25,109.07,109.2,12933.0
2021-10-19 13:10:00,109.21,109.6,109.17,109.57,14101.0,109.21,109.6,109.17,109.57,14101.0
2021-10-19 13:15:00,109.54,109.66,109.27,109.3,17169.0,109.54,109.66,109.27,109.3,17169.0
2021-10-19 13:20:00,109.26,109.31,109.12,109.13,6176.0,109.26,109.31,109.12,109.13,6176.0
2021-10-19 13:25:00,109.06,109.08,108.89,108.98,9620.0,109.06,109.08,108.89,108.98,9620.0
2021-10-19 13:30:00,108.99,109.03,108.94,109.03,13616.0,108.99,109.03,108.94,109.03,13616.0
2021-10-19 13:35:00,109.04,109.14,108.97,109.14,4313.0,109.04,109.14,108.97,109.14,4313.0
2021-10-19 13:40:00,109.17,109.17,109.05,109.05,7917.0,109.17,109.17,109.05,109.05,7917.0
2021-10-19 13:45:00,109.04,109.24,109.01,109.18,10679.0,109.04,109.24,109.01,109.18,10679.0
2021-10-19 13:50:00,109.22,109.55,109.18,109.54,9733.0,109.22,109.55,109.18,109.54,9733.0
2021-10-19 13:55:00,109.51,109.55,109.28,109.32,13529.0,109.51,109.55,109.28,109.32,13529.0
2021-10-19 14:00:00,109.31,109.33,109.22,109.28,6318.0,109.31,109.33,109.22,109.28,6318.0
2021-10-19 14:05:00,109.16,109.18,108.98,109.14,12100.0,109.16,109.18,108.98,109.14,12100.0
2021-10-19 14:10:00,109.2,109.36,109.15,109.25,17495.0,109.2,109.36,109.15,109.25,17495.0
2021-10-19 14:15:00,109.23,109.24,108.61,108.67,22860.0,109.23,109.24,108.61,108.67,22860.0
2021-10-19 14:20:00,108.62,108.62,108.32,108.43,11761.0,108.62,108.62,108.32,108.43,11761.0
2021-10-19 14:25:00,108.43,108.43,107.94,108.08,10189.0,108.43,108.43,107.94,108.08,10189.0
2021-10-19 14:30:00,108.06,108.08,107.82,108.01,8011.0,108.06,108.08,107.82,108.01,8011.0
2021-10-19 14:35:00,108.04,108.14,107.93,107.97,7782.0,108.04,108.14,107.93,107.97,7782.0
2021-10-19 14:40:00,107.97,107.98,107.8,107.87,12618.0,107.97,107.98,107.8,107.87,12618.0
2021-10-19 14:45:00,107.89,107.89,107.54,107.73,18374.0,107.89,107.89,107.54,107.73,18374.0
2021-10-19 14:50:00,107.71,107.8,107.68,107.75,5530.0,107.71,107.8,107.68,107.75,5530.0
2021-10-19 14:55:00,107.74,108.02,107.74,107.91,13039.0,107.74,108.02,107.74,107.91,13039.0
2021-10-19 15:00:00,107.9,108.09,107.9,108.05,2650.0,107.9,108.09,107.9,108.05,2650.0
2021-10-19 15:05:00,108.1,108.27,108.09,108.13,4802.0,108.1,108.27,108.09,108.13,4802.0
2021-10-19 15:10:00,108.11,108.18,107.84,107.88,22472.0,108.11,108.18,107.84,107.88,22472.0
2021-10-19 15:15:00,107.88,108.16,107.86,108.12,13200.0,107.88,108.16,107.86,108.12,13200.0
2021-10-19 15:20:00,108.09,108.15,107.94,107.94,4800.0,108.09,108.15,107.94,107.94,4800.0
2021-10-19 15:25:00,107.99,108.14,107.98,108.09,4169.0,107.99,108.14,107.98,108.09,4169.0
2021-10-19 15:30:00,108.08,108.15,108.03,108.15,7161.0,108.08,108.15,108.03,108.15,7161.0
2021-10-19 15:35:00,108.16,108.34,108.14,108.18,12598.0,108.16,108.34,108.14,108.18,12598.0
2021-10-19 15:40:00,108.15,108.15,107.94,107.95,9475.0,108.15,108.15,107.94,107.95,9475.0
2021-10-19 15:45:00,107.94,108.11,107.85,108.05,15340.0,107.94,108.11,107.85,108.05,15340.0
2021-10-19 15:50:00,108.04,108.14,108.02,108.05,10939.0,108.04,108.14,108.02,108.05,10939.0
2021-10-19 15:55:00,108.04,108.32,108.04,108.28,45036.0,108.04,108.32,108.04,108.28,45036.0
2021-10-20 09:30:00,104.26,104.26,102.01,102.53,197307.0,104.26,104.26,102.01,102.53,197307.0
2021-10-20 09:35:00,102.43,103.08,101.64,101.79,104608.0,102.43,103.08,101.64,101.79,104608.0
2021-10-20 09:40:00,101.82,102.0,101.15,101.83,100947.0,101.82,102.0,101.15,101.83,100947.0
2021-10-20 09:45:00,101.91,101.98,101.19,101.37,73193.0,101.91,101.98,101.19,101.37,73193.0
2021-10-20 09:50:00,101.48,102.43,101.24,102.23,90011.0,101.48,102.43,101.24,102.23,90011.0
2021-10-20 09:55:00,102.26,102.41,101.62,102.17,84956.0,102.26,102.41,101.62,102.17,84956.0
2021-10-20 10:00:00,102.13,102.14,101.59,101.94,81018.0,102.13,102.14,101.59,101.94,81018.0
2021-10-20 10:05:00,101.99,102.25,101.84,101.96,58603.0,101.99,102.25,101.84,101.96,58603.0
2021-10-20 10:10:00,101.96,102.72,101.74,102.71,60514.0,101.96,102.72,101.74,102.71,60514.0
2021-10-20 10:15:00,102.7,103.45,102.65,103.4,50405.0,102.7,103.45,102.65,103.4,50405.0
2021-10-20 10:20:00,103.38,104.0,103.25,103.94,55734.0,103.38,104.0,103.25,103.94,55734.0
2021-10-20 10:25:00,103.95,104.18,103.56,104.18,60363.0,103.95,104.18,103.56,104.18,60363.0
2021-10-20 10:30:00,104.15,104.29,103.86,103.99,43057.0,104.15,104.29,103.86,103.99,43057.0
2021-10-20 10:35:00,104.03,104.03,103.39,103.45,21424.0,104.03,104.03,103.39,103.45,21424.0
2021-10-20 10:40:00,103.35,103.95,103.35,103.77,22874.0,103.35,103.95,103.35,103.77,22874.0
2021-10-20 10:45:00,103.72,103.83,103.43,103.53,12974.0,103.72,103.83,103.43,103.53,12974.0
2021-10-20 10:50:00,103.63,103.71,103.31,103.38,17407.0,103.63,103.71,103.31,103.38,17407.0
2021-10-20 10:55:00,103.35,104.09,103.32,103.84,24173.0,103.35,104.09,103.32,103.84,24173.0
2021-10-20 11:00:00,103.83,104.15,103.82,103.97,26677.0,103.83,104.15,103.82,103.97,26677.0
2021-10-20 11:05:00,103.95,104.0,103.67,104.0,19010.0,103.95,104.0,103.67,104.0,19010.0
2021-10-20 11:10:00,103.96,103.99,103.79,103.92,18431.0,103.96,103.99,103.79,103.92,18431.0
2021-10-20 11:15:00,103.92,104.02,103.73,103.97,7843.0,103.92,104.02,103.73,103.97,7843.0
2021-10-20 11:20:00,104.02,104.26,104.01,104.22,12177.0,104.02,104.26,104.01,104.22,12177.0
2021-10-20 11:25:00,104.19,104.65,104.14,104.44,16787.0,104.19,104.65,104.14,104.44,16787.0
2021-10-20 11:30:00,104.49,104.54,104.01,104.4,19644.0,104.49,104.54,104.01,104.4,19644.0
2021-10-20 11:35:00,104.48,104.5,104.34,104.39,8891.0,104.48,104.5,104.34,104.39,8891.0
2021-10-20 11:40:00,104.3,104.43,104.25,104.25,5913.0,104.3,104.43,104.25,104.25,5913.0
2021-10-20 11:45:00,104.28,104.39,104.27,104.34,4359.0,104.28,104.39,104.27,104.34,4359.0
2021-10-20 11:50:00,104.36,104.51,104.34,104.44,6423.0,104.36,104.51,104.34,104.44,6423.0
2021-10-20 11:55:00,104.44,104.84,104.43,104.82,10689.0,104.44,104.84,104.43,104.82,10689.0
2021-10-20 12:00:00,104.87,105.23,104.86,105.23,19383.0,104.87,105.23,104.86,105.23,19383.0
2021-10-20 12:05:00,105.2,105.2,104.7,104.7,15890.0,105.2,105.2,104.7,104.7,15890.0
2021-10-20 12:10:00,104.69,104.78,104.59,104.76,4225.0,104.69,104.78,104.59,104.76,4225.0
2021-10-20 12:15:00,104.83,104.83,104.55,104.56,11634.0,104.83,104.83,104.55,104.56,11634.0
2021-10-20 12:20:00,104.54,104.74,104.54,104.64,5030.0,104.54,104.74,104.54,104.64,5030.0
2021-10-20 12:25:00,104.62,104.65,104.53,104.6,4605.0,104.62,104.65,104.53,104.6,4605.0
2021-10-20 12:30:00,104.59,104.61,104.45,104.48,5837.0,104.59,104.61,104.45,104.48,5837.0
2021-10-20 12:35:00,104.46,104.6,104.46,104.58,3955.0,104.46,104.6,104.46,104.58,3955.0
2021-10-20 12:40:00,104.57,104.59,104.45,104.45,3122.0,104.57,104.59,104.45,104.45,3122.0
2021-10-20 12:45:00,104.47,104.5,104.27,104.27,10733.0,104.47,104.5,104.27,104.27,10733.0
2021-10-20 12:50:00,104.25,104.25,104.06,104.13,4529.0,104.25,104.25,104.06,104.13,4529.0
2021-10-20 12:55:00,104.17,104.31,104.14,104.2,2913.0,104.17,104.31,104.14,104.2,2913.0
2021-10-20 13:00:00,104.29,104.42,104.26,104.32,7798.0,104.29,104.42,104.26,104.32,7798.0
2021-10-20 13:05:00,104.28,104.28,103.95,103.96,8321.0,104.28,104.28,103.95,103.96,8321.0
2021-10-20 13:10:00,103.95,103.99,103.5,103.59,18014.0,103.95,103.99,103.5,103.59,18014.0
2021-10-20 13:15:00,103.55,103.55,103.38,103.47,9487.0,103.55,103.55,103.38,103.47,9487.0
2021-10-20 13:20:00,103.44,103.47,103.28,103.36,6648.0,103.44,103.47,103.28,103.36,6648.0
2021-10-20 13:25:00,103.34,103.34,102.96,102.97,16573.0,103.34,103.34,102.96,102.97,16573.0
2021-10-20 13:30:00,103.01,103.11,102.83,102.92,15494.0,103.01,103.11,102.83,102.92,15494.0
2021-10-20 13:35:00,102.94,103.0,102.67,102.74,8320.0,102.94,103.0,102.67,102.74,8320.0
2021-10-20 13:40:00,102.73,103.11,102.73,102.82,16613.0,102.73,103.11,102.73,102.82,16613.0
2021-10-20 13:45:00,102.79,102.96,102.71,102.79,5300.0,102.79,102.96,102.71,102.79,5300.0
2021-10-20 13:50:00,102.8,102.8,102.46,102.73,11851.0,102.8,102.8,102.46,102.73,11851.0
2021-10-20 13:55:00,102.84,102.98,102.71,102.85,8522.0,102.84,102.98,102.71,102.85,8522.0
2021-10-20 14:00:00,102.85,103.09,102.85,103.09,10020.0,102.85,103.09,102.85,103.09,10020.0
2021-10-20 14:05:00,103.11,103.11,102.8,102.86,6221.0,103.11,103.11,102.8,102.86,6221.0
2021-10-20 14:10:00,102.81,102.87,102.69,102.83,5930.0,102.81,102.87,102.69,102.83,5930.0
2021-10-20 14:15:00,102.82,102.83,102.7,102.72,2500.0,102.82,102.83,102.7,102.72,2500.0
2021-10-20 14:20:00,102.73,102.73,102.46,102.46,8864.0,102.73,102.73,102.46,102.46,8864.0
2021-10-20 14:25:00,102.46,102.49,102.31,102.45,16537.0,102.46,102.49,102.31,102.45,16537.0
2021-10-20 14:30:00,102.45,102.47,102.33,102.43,12113.0,102.45,102.47,102.33,102.43,12113.0
2021-10-20 14:35:00,102.4,102.67,102.33,102.62,9141.0,102.4,102.67,102.33,102.62,9141.0
2021-10-20 14:40:00,102.64,102.9,102.61,102.9,13618.0,102.64,102.9,102.61,102.9,13618.0
2021-10-20 14:45:00,102.88,102.89,102.72,102.79,12656.0,102.88,102.89,102.72,102.79,12656.0
2021-10-20 14:50:00,102.8,102.89,102.64,102.7,8754.0,102.8,102.89,102.64,102.7,8754.0
2021-10-20 14:55:00,102.69,102.89,102.66,102.73,10168.0,102.69,102.89,102.66,102.73,10168.0
2021-10-20 15:00:00,102.75,102.96,102.74,102.86,12752.0,102.75,102.96,102.74,102.86,12752.0
2021-10-20 15:05:00,102.83,102.96,102.83,102.9,10800.0,102.83,102.96,102.83,102.9,10800.0
2021-10-20 15:10:00,102.86,102.89,102.71,102.71,12808.0,102.86,102.89,102.71,102.71,12808.0
2021-10-20 15:15:00,102.73,102.81,102.64,102.7,7900.0,102.73,102.81,102.64,102.7,7900.0
2021-10-20 15:20:00,102.68,102.73,102.61,102.73,6915.0,102.68,102.73,102.61,102.73,6915.0
2021-10-20 15:25:00,102.73,102.84,102.71,102.8,12285.0,102.73,102.84,102.71,102.8,12285.0
2021-10-20 15:30:00,102.79,102.87,102.74,102.82,21636.0,102.79,102.87,102.74,102.82,21636.0
2021-10-20 15:35:00,102.82,103.03,102.78,102.88,15364.0,102.82,103.03,102.78,102.88,15364.0
2021-10-20 15:40:00,102.91,103.19,102.91,103.18,19288.0,102.91,103.19,102.91,103.18,19288.0
2021-10-20 15:45:00,103.22,103.4,103.11,103.12,38611.0,103.22,103.4,103.11,103.12,38611.0
2021-10-20 15:50:00,103.14,103.44,103.11,103.4,50611.0,103.14,103.44,103.11,103.4,50611.0
2021-10-20 15:55:00,103.4,103.41,103.11,103.32,68182.0,103.4,103.41,103.11,103.32,68182.0
2021-10-21 09:30:00,104.16,105.02,103.36,104.9,64914.0,104.16,105.02,103.36,104.9,64914.0
2021-10-21 09:35:00,104.91,105.71,104.4,104.4,56912.0,104.91,105.71,104.4,104.4,56912.0
2021-10-21 09:40:00,104.4,105.06,104.4,104.73,45189.0,104.4,105.06,104.4,104.73,45189.0
2021-10-21 09:45:00,104.7,105.05,104.53,104.82,15517.0,104.7,105.05,104.53,104.82,15517.0
2021-10-21 09:50:00,104.88,105.47,104.85,105.47,14603.0,104.88,105.47,104.85,105.47,14603.0
2021-10-21 09:55:00,105.48,105.63,105.18,105.24,8827.0,105.48,105.63,105.18,105.24,8827.0
2021-10-21 10:00:00,105.28,105.32,104.49,104.51,31776.0,105.28,105.32,104.49,104.51,31776.0
2021-10-21 10:05:00,104.56,105.02,104.56,104.9,13107.0,104.56,105.02,104.56,104.9,13107.0
2021-10-21 10:10:00,104.89,105.48,104.88,105.33,17851.0,104.89,105.48,104.88,105.33,17851.0
2021-10-21 10:15:00,105.32,105.42,104.97,105.03,8159.0,105.32,105.42,104.97,105.03,8159.0
2021-10-21 10:20:00,105.05,105.05,104.8,104.89,6016.0,105.05,105.05,104.8,104.89,6016.0
2021-10-21 10:25:00,104.78,104.81,104.5,104.61,14641.0,104.78,104.81,104.5,104.61,14641.0
2021-10-21 10:30:00,104.57,104.99,104.57,104.82,6265.0,104.57,104.99,104.57,104.82,6265.0
2021-10-21 10:35:00,104.77,105.0,104.74,104.9,4859.0,104.77,105.0,104.74,104.9,4859.0
2021-10-21 10:40:00,104.91,105.53,104.9,105.2,19824.0,104.91,105.53,104.9,105.2,19824.0
2021-10-21 10:45:00,105.22,105.22,104.75,104.84,6205.0,105.22,105.22,104.75,104.84,6205.0
2021-10-21 10:50:00,104.84,104.86,104.52,104.53,7259.0,104.84,104.86,104.52,104.53,7259.0
2021-10-21 10:55:00,104.57,104.57,104.2,104.23,9740.0,104.57,104.57,104.2,104.23,9740.0
2021-10-21 11:00:00,104.18,104.4,104.14,104.28,15095.0,104.18,104.4,104.14,104.28,15095.0
2021-10-21 11:05:00,104.31,104.49,104.28,104.35,17867.0,104.31,104.49,104.28,104.35,17867.0
2021-10-21 11:10:00,104.35,104.54,104.29,104.48,12220.0,104.35,104.54,104.29,104.48,12220.0
2021-10-21 11:15:00,104.44,104.5,104.19,104.2,6695.0,104.44,104.5,104.19,104.2,6695.0
2021-10-21 11:20:00,104.23,104.29,104.01,104.02,11667.0,104.23,104.29,104.01,104.02,11667.0
2021-10-21 11:25:00,104.01,104.1,103.78,103.83,22162.0,104.01,104.1,103.78,103.83,22162.0
2021-10-21 11:30:00,103.91,103.92,103.55,103.59,7741.0,103.91,103.92,103.55,103.59,7741.0
2021-10-21 11:35:00,103.6,103.63,103.44,103.44,7929.0,103.6,103.63,103.44,103.44,7929.0
2021-10-21 11:40:00,103.48,103.53,103.33,103.44,8692.0,103.48,103.53,103.33,103.44,8692.0
2021-10-21 11:45:00,103.42,103.57,103.36,103.56,4679.0,103.42,103.57,103.36,103.56,4679.0
2021-10-21 11:50:00,103.54,103.65,103.45,103.57,4400.0,103.54,103.65,103.45,103.57,4400.0
2021-10-21 11:55:00,103.54,103.63,103.5,103.63,8967.0,103.54,103.63,103.5,103.63,8967.0
2021-10-21 12:00:00,103.65,103.95,103.65,103.87,6931.0,103.65,103.95,103.65,103.87,6931.0
2021-10-21 12:05:00,103.9,103.98,103.82,103.95,3862.0,103.9,103.98,103.82,103.95,3862.0
2021-10-21 12:10:00,104.05,104.05,103.99,103.99,2200.0,104.05,104.05,103.99,103.99,2200.0
2021-10-21 12:15:00,103.97,104.07,103.84,103.84,2808.0,103.97,104.07,103.84,103.84,2808.0
2021-10-21 12:20:00,103.87,104.08,103.87,104.08,1700.0,103.87,104.08,103.87,104.08,1700.0
2021-10-21 12:25:00,104.06,104.1,104.05,104.1,1262.0,104.06,104.1,104.05,104.1,1262.0
2021-10-21 12:30:00,104.05,104.17,104.03,104.17,2327.0,104.05,104.17,104.03,104.17,2327.0
2021-10-21 12:35:00,104.14,104.27,104.06,104.23,2001.0,104.14,104.27,104.06,104.23,2001.0
2021-10-21 12:40:00,104.27,104.39,104.25,104.29,2750.0,104.27,104.39,104.25,104.29,2750.0
2021-10-21 12:45:00,104.31,104.39,104.29,104.39,3495.0,104.31,104.39,104.29,104.39,3495.0
2021-10-21 12:50:00,104.39,104.69,104.38,104.69,3080.0,104.39,104.69,104.38,104.69,3080.0
2021-10-21 12:55:00,104.73,104.88,104.68,104.88,3241.0,104.73,104.88,104.68,104.88,3241.0
2021-10-21 13:00:00,104.88,104.99,104.86,104.97,8128.0,104.88,104.99,104.86,104.97,8128.0
2021-10-21 13:05:00,104.94,104.98,104.88,104.94,4760.0,104.94,104.98,104.88,104.94,4760.0
2021-10-21 13:10:00,105.0,105.02,104.89,104.89,4170.0,105.0,105.02,104.89,104.89,4170.0
2021-10-21 13:15:00,104.88,104.91,104.75,104.75,6760.0,104.88,104.91,104.75,104.75,6760.0
2021-10-21 13:20:00,104.77,104.92,104.77,104.91,5625.0,104.77,104.92,104.77,104.91,5625.0
2021-10-21 13:25:00,104.92,105.11,104.91,105.09,9147.0,104.92,105.11,104.91,105.09,9147.0
2021-10-21 13:30:00,105.13,105.13,105.06,105.09,2684.0,105.13,105.13,105.06,105.09,2684.0
2021-10-21 13:35:00,105.08,105.21,105.08,105.19,3840.0,105.08,105.21,105.08,105.19,3840.0
2021-10-21 13:40:00,105.19,105.19,105.03,105.12,14821.0,105.19,105.19,105.03,105.12,14821.0
2021-10-21 13:45:00,105.08,105.14,105.05,105.09,4134.0,105.08,105.14,105.05,105.09,4134.0
2021-10-21 13:50:00,105.09,105.23,105.06,105.16,6875.0,105.09,105.23,105.06,105.16,6875.0
2021-10-21 13:55:00,105.15,105.3,105.14,105.25,5551.0,105.15,105.3,105.14,105.25,5551.0
2021-10-21 14:00:00,105.31,105.7,105.29,105.7,9700.0,105.31,105.7,105.29,105.7,9700.0
2021-10-21 14:05:00,105.66,105.9,105.65,105.86,12372.0,105.66,105.9,105.65,105.86,12372.0
2021-10-21 14:10:00,105.86,106.03,105.85,105.97,13218.0,105.86,106.03,105.85,105.97,13218.0
2021-10-21 14:15:00,106.0,106.15,106.0,106.09,7185.0,106.0,106.15,106.0,106.09,7185.0
2021-10-21 14:20:00,106.11,106.23,105.95,106.06,11088.0,106.11,106.23,105.95,106.06,11088.0
2021-10-21 14:25:00,106.07,106.35,106.05,106.28,12975.0,106.07,106.35,106.05,106.28,12975.0
2021-10-21 14:30:00,106.28,106.48,106.28,106.46,14045.0,106.28,106.48,106.28,106.46,14045.0
2021-10-21 14:35:00,106.43,106.54,106.36,106.43,9881.0,106.43,106.54,106.36,106.43,9881.0
2021-10-21 14:40:00,106.41,106.58,106.37,106.53,7566.0,106.41,106.58,106.37,106.53,7566.0
2021-10-21 14:45:00,106.54,106.63,106.5,106.58,6873.0,106.54,106.63,106.5,106.58,6873.0
2021-10-21 14:50:00,106.61,106.74,106.56,106.73,10033.0,106.61,106.74,106.56,106.73,10033.0
2021-10-21 14:55:00,106.74,106.8,106.55,106.59,9311.0,106.74,106.8,106.55,106.59,9311.0
2021-10-21 15:00:00,106.63,106.79,106.53,106.77,9046.0,106.63,106.79,106.53,106.77,9046.0
2021-10-21 15:05:00,106.79,106.84,106.56,106.64,23770.0,106.79,106.84,106.56,106.64,23770.0
2021-10-21 15:10:00,106.62,106.71,106.59,106.68,6264.0,106.62,106.71,106.59,106.68,6264.0
2021-10-21 15:15:00,106.68,106.86,106.67,106.84,10737.0,106.68,106.86,106.67,106.84,10737.0
2021-10-21 15:20:00,106.84,107.11,106.83,107.11,15807.0,106.84,107.11,106.83,107.11,15807.0
2021-10-21 15:25:00,107.08,107.08,106.87,106.92,13473.0,107.08,107.08,106.87,106.92,13473.0
2021-10-21 15:30:00,106.89,107.03,106.89,107.01,26674.0,106.89,107.03,106.89,107.01,26674.0
2021-10-21 15:35:00,106.99,107.04,106.56,106.66,33277.0,106.99,107.04,106.56,106.66,33277.0
2021-10-21 15:40:00,106.63,106.67,106.4,106.43,27425.0,106.63,106.67,106.4,106.43,27425.0
2021-10-21 15:45:00,106.43,106.5,106.31,106.31,28589.0,106.43,106.5,106.31,106.31,28589.0
2021-10-21 15:50:00,106.32,106.37,106.11,106.3,65095.0,106.32,106.37,106.11,106.3,65095.0
2021-10-21 15:55:00,106.29,106.49,106.15,106.29,98960.0,106.29,106.49,106.15,106.29,98960.0
2021-10-22 09:30:00,105.79,105.98,104.82,105.25,35988.0,105.79,105.98,104.82,105.25,35988.0
2021-10-22 09:35:00,105.22,105.22,104.7,104.85,14200.0,105.22,105.22,104.7,104.85,14200.0
2021-10-22 09:40:00,104.74,105.37,104.71,105.36,9688.0,104.74,105.37,104.71,105.36,9688.0
2021-10-22 09:45:00,105.43,105.54,104.6,104.84,18127.0,105.43,105.54,104.6,104.84,18127.0
2021-10-22 09:50:00,104.78,105.22,104.52,105.04,8702.0,104.78,105.22,104.52,105.04,8702.0
2021-10-22 09:55:00,105.04,105.45,105.0,105.32,13271.0,105.04,105.45,105.0,105.32,13271.0
2021-10-22 10:00:00,105.35,105.35,104.77,104.93,6898.0,105.35,105.35,104.77,104.93,6898.0
2021-10-22 10:05:00,104.88,104.94,104.67,104.94,6000.0,104.88,104.94,104.67,104.94,6000.0
2021-10-22 10:10:00,104.96,105.06,104.8,104.85,2506.0,104.96,105.06,104.8,104.85,2506.0
2021-10-22 10:15:00,104.91,104.91,104.71,104.81,2807.0,104.91,104.91,104.71,104.81,2807.0
2021-10-22 10:20:00,104.8,105.31,104.79,105.26,2849.0,104.8,105.31,104.79,105.26,2849.0
2021-10-22 10:25:00,105.26,105.63,105.25,105.34,8054.0,105.26,105.63,105.25,105.34,8054.0
2021-10-22 10:30:00,105.48,105.56,105.26,105.33,3584.0,105.48,105.56,105.26,105.33,3584.0
2021-10-22 10:35:00,105.39,105.44,105.34,105.39,2200.0,105.39,105.44,105.34,105.39,2200.0
2021-10-22 10:40:00,105.35,105.4,105.16,105.23,2661.0,105.35,105.4,105.16,105.23,2661.0
2021-10-22 10:45:00,105.22,105.28,105.1,105.1,4104.0,105.22,105.28,105.1,105.1,4104.0
2021-10-22 10:50:00,105.13,105.41,105.13,105.35,5081.0,105.13,105.41,105.13,105.35,5081.0
2021-10-22 10:55:00,105.29,105.3,105.18,105.3,2000.0,105.29,105.3,105.18,105.3,2000.0
2021-10-22 11:00:00,105.32,105.65,105.29,105.57,10229.0,105.32,105.65,105.29,105.57,10229.0
2021-10-22 11:05:00,105.63,105.8,105.63,105.68,4234.0,105.63,105.8,105.63,105.68,4234.0
2021-10-22 11:10:00,105.65,105.82,105.61,105.8,4283.0,105.65,105.82,105.61,105.8,4283.0
2021-10-22 11:15:00,105.8,105.86,105.56,105.59,4100.0,105.8,105.86,105.56,105.59,4100.0
2021-10-22 11:20:00,105.59,105.59,105.17,105.19,9018.0,105.59,105.59,105.17,105.19,9018.0
2021-10-22 11:25:00,105.21,105.22,105.0,105.21,5484.0,105.21,105.22,105.0,105.21,5484.0
2021-10-22 11:30:00,105.21,105.38,105.14,105.17,6000.0,105.21,105.38,105.14,105.17,6000.0
2021-10-22 11:35:00,105.18,105.18,104.25,104.25,10824.0,105.18,105.18,104.25,104.25,10824.0
2021-10-22 11:40:00,104.25,104.28,103.91,104.22,11884.0,104.25,104.28,103.91,104.22,11884.0
2021-10-22 11:45:00,104.23,104.38,104.0,104.27,9689.0,104.23,104.38,104.0,104.27,9689.0
2021-10-22 11:50:00,104.31,104.49,104.26,104.33,7398.0,104.31,104.49,104.26,104.33,7398.0
2021-10-22 11:55:00,104.38,104.65,104.38,104.58,4950.0,104.38,104.65,104.38,104.58,4950.0
2021-10-22 12:00:00,104.49,104.83,104.49,104.78,12892.0,104.49,104.83,104.49,104.78,12892.0
2021-10-22 12:05:00,104.78,104.97,104.6,104.96,14200.0,104.78,104.97,104.6,104.96,14200.0
2021-10-22 12:10:00,105.02,105.13,104.82,105.12,2779.0,105.02,105.13,104.82,105.12,2779.0
2021-10-22 12:15:00,105.08,105.44,104.93,105.2,7368.0,105.08,105.44,104.93,105.2,7368.0
2021-10-22 12:20:00,105.14,105.17,105.04,105.15,2886.0,105.14,105.17,105.04,105.15,2886.0
2021-10-22 12:25:00,105.21,105.49,105.18,105.33,5640.0,105.21,105.49,105.18,105.33,5640.0
2021-10-22 12:30:00,105.37,105.39,105.18,105.23,10788.0,105.37,105.39,105.18,105.23,10788.0
2021-10-22 12:35:00,105.26,105.64,105.24,105.53,6005.0,105.26,105.64,105.24,105.53,6005.0
2021-10-22 12:40:00,105.54,105.65,105.48,105.58,4739.0,105.54,105.65,105.48,105.58,4739.0
2021-10-22 12:45:00,105.64,105.74,105.57,105.74,5978.0,105.64,105.74,105.57,105.74,5978.0
2021-10-22 12:50:00,105.69,105.7,105.53,105.59,4646.0,105.69,105.7,105.53,105.59,4646.0
2021-10-22 12:55:00,105.59,105.66,105.51,105.51,5306.0,105.59,105.66,105.51,105.51,5306.0
2021-10-22 13:00:00,105.51,105.53,105.38,105.48,4747.0,105.51,105.53,105.38,105.48,4747.0
2021-10-22 13:05:00,105.44,105.58,105.38,105.55,4441.0,105.44,105.58,105.38,105.55,4441.0
2021-10-22 13:10:00,105.5,105.58,105.4,105.58,4285.0,105.5,105.58,105.4,105.58,4285.0
2021-10-22 13:15:00,105.58,105.58,105.45,105.49,2866.0,105.58,105.58,105.45,105.49,2866.0
2021-10-22 13:20:00,105.47,105.62,105.43,105.62,2400.0,105.47,105.62,105.43,105.62,2400.0
2021-10-22 13:25:00,105.65,105.74,105.6,105.6,2297.0,105.65,105.74,105.6,105.6,2297.0
2021-10-22 13:30:00,105.61,105.68,105.54,105.68,2420.0,105.61,105.68,105.54,105.68,2420.0
2021-10-22 13:35:00,105.71,105.77,105.68,105.77,2639.0,105.71,105.77,105.68,105.77,2639.0
2021-10-22 13:40:00,105.7,105.79,105.6,105.6,1870.0,105.7,105.79,105.6,105.6,1870.0
2021-10-22 13:45:00,105.56,105.57,105.35,105.35,1412.0,105.56,105.57,105.35,105.35,1412.0
2021-10-22 13:50:00,105.33,105.43,105.33,105.33,2850.0,105.33,105.43,105.33,105.33,2850.0
2021-10-22 13:55:00,105.34,105.35,105.11,105.11,1300.0,105.34,105.35,105.11,105.11,1300.0
2021-10-22 14:00:00,105.14,105.18,105.09,105.14,1200.0,105.14,105.18,105.09,105.14,1200.0
2021-10-22 14:05:00,105.17,105.31,105.16,105.31,1157.0,105.17,105.31,105.16,105.31,1157.0
2021-10-22 14:10:00,105.27,105.27,105.22,105.22,500.0,105.27,105.27,105.22,105.22,500.0
2021-10-22 14:15:00,105.21,105.25,105.13,105.25,1300.0,105.21,105.25,105.13,105.25,1300.0
2021-10-22 14:20:00,105.26,105.3,105.21,105.27,1628.0,105.26,105.3,105.21,105.27,1628.0
2021-10-22 14:25:00,105.34,105.38,105.26,105.33,1961.0,105.34,105.38,105.26,105.33,1961.0
2021-10-22 14:30:00,105.33,105.61,105.33,105.59,2300.0,105.33,105.61,105.33,105.59,2300.0
2021-10-22 14:35:00,105.64,105.67,105.55,105.55,2224.0,105.64,105.67,105.55,105.55,2224.0
2021-10-22 14:40:00,105.5,105.6,105.5,105.56,3313.0,105.5,105.6,105.5,105.56,3313.0
2021-10-22 14:45:00,105.55,105.74,105.55,105.66,3023.0,105.55,105.74,105.55,105.66,3023.0
2021-10-22 14:50:00,105.66,105.66,105.54,105.63,1128.0,105.66,105.66,105.54,105.63,1128.0
2021-10-22 14:55:00,105.66,105.73,105.62,105.62,3244.0,105.66,105.73,105.62,105.62,3244.0
2021-10-22 15:00:00,105.64,105.66,105.59,105.66,2100.0,105.64,105.66,105.59,105.66,2100.0
2021-10-22 15:05:00,105.72,105.73,105.66,105.71,3444.0,105.72,105.73,105.66,105.71,3444.0
2021-10-22 15:10:00,105.71,105.76,105.64,105.7,2234.0,105.71,105.76,105.64,105.7,2234.0
2021-10-22 15:15:00,105.68,105.76,105.62,105.62,4363.0,105.68,105.76,105.62,105.62,4363.0
2021-10-22 15:20:00,105.62,105.65,105.47,105.65,5246.0,105.62,105.65,105.47,105.65,5246.0
2021-10-22 15:25:00,105.65,105.66,105.59,105.66,2546.0,105.65,105.66,105.59,105.66,2546.0
2021-10-22 15:30:00,105.68,105.83,105.67,105.75,10602.0,105.68,105.83,105.67,105.75,10602.0
2021-10-22 15:35:00,105.76,105.85,105.66,105.82,6182.0,105.76,105.85,105.66,105.82,6182.0
2021-10-22 15:40:00,105.81,105.93,105.8,105.88,7733.0,105.81,105.93,105.8,105.88,7733.0
2021-10-22 15:45:00,105.9,106.11,105.9,105.98,17085.0,105.9,106.11,105.9,105.98,17085.0
2021-10-22 15:50:00,105.98,105.99,105.9,105.94,14382.0,105.98,105.99,105.9,105.94,14382.0
2021-10-22 15:55:00,106.01,106.29,106.01,106.29,49691.0,106.01,106.29,106.01,106.29,49691.0
2021-10-25 09:30:00,107.53,108.4,107.15,108.04,27758.0,107.53,108.4,107.15,108.04,27758.0
2021-10-25 09:35:00,108.07,108.27,107.66,107.88,12847.0,108.07,108.27,107.66,107.88,12847.0
2021-10-25 09:40:00,107.82,107.82,107.0,107.58,9009.0,107.82,107.82,107.0,107.58,9009.0
2021-10-25 09:45:00,107.55,107.55,106.9,107.34,6314.0,107.55,107.55,106.9,107.34,6314.0
2021-10-25 09:50:00,107.34,107.34,106.58,106.58,8090.0,107.34,107.34,106.58,106.58,8090.0
2021-10-25 09:55:00,106.65,107.0,106.65,106.85,4144.0,106.65,107.0,106.65,106.85,4144.0
2021-10-25 10:00:00,106.93,107.08,106.82,107.07,6832.0,106.93,107.08,106.82,107.07,6832.0
2021-10-25 10:05:00,107.12,107.48,107.12,107.48,6262.0,107.12,107.48,107.12,107.48,6262.0
2021-10-25 10:10:00,107.5,108.05,107.38,107.97,17263.0,107.5,108.05,107.38,107.97,17263.0
2021-10-25 10:15:00,107.97,107.99,107.79,107.91,5349.0,107.97,107.99,107.79,107.91,5349.0
2021-10-25 10:20:00,107.83,108.12,107.78,107.78,6343.0,107.83,108.12,107.78,107.78,6343.0
2021-10-25 10:25:00,107.84,108.03,107.65,107.73,8631.0,107.84,108.03,107.65,107.73,8631.0
2021-10-25 10:30:00,107.71,107.81,107.57,107.81,5782.0,107.71,107.81,107.57,107.81,5782.0
2021-10-25 10:35:00,107.79,107.88,107.63,107.63,4625.0,107.79,107.88,107.63,107.63,4625.0
2021-10-25 10:40:00,107.59,107.96,107.59,107.79,5861.0,107.59,107.96,107.59,107.79,5861.0
2021-10-25 10:45:00,107.76,107.81,107.53,107.69,3700.0,107.76,107.81,107.53,107.69,3700.0
2021-10-25 10:50:00,107.66,107.72,107.48,107.48,6127.0,107.66,107.72,107.48,107.48,6127.0
2021-10-25 10:55:00,107.48,107.64,107.41,107.46,3021.0,107.48,107.64,107.41,107.46,3021.0
2021-10-25 11:00:00,107.38,107.46,107.28,107.41,2016.0,107.38,107.46,107.28,107.41,2016.0
2021-10-25 11:05:00,107.44,107.45,107.22,107.31,4276.0,107.44,107.45,107.22,107.31,4276.0
2021-10-25 11:10:00,107.33,107.47,107.28,107.28,5026.0,107.33,107.47,107.28,107.28,5026.0
2021-10-25 11:15:00,107.34,107.53,107.34,107.5,3241.0,107.34,107.53,107.34,107.5,3241.0
2021-10-25 11:20:00,107.5,107.89,107.5,107.61,3377.0,107.5,107.89,107.5,107.61,3377.0
2021-10-25 11:25:00,107.59,107.83,107.59,107.61,3982.0,107.59,107.83,107.59,107.61,3982.0
2021-10-25 11:30:00,107.67,107.95,107.67,107.95,4355.0,107.67,107.95,107.67,107.95,4355.0
2021-10-25 11:35:00,107.94,108.07,107.75,107.83,7320.0,107.94,108.07,107.75,107.83,7320.0
2021-10-25 11:40:00,107.89,107.96,107.83,107.92,2122.0,107.89,107.96,107.83,107.92,2122.0
2021-10-25 11:45:00,107.93,107.94,107.78,107.9,8282.0,107.93,107.94,107.78,107.9,8282.0
2021-10-25 11:50:00,107.95,107.96,107.76,107.78,4459.0,107.95,107.96,107.76,107.78,4459.0
2021-10-25 11:55:00,107.75,107.8,107.59,107.65,3600.0,107.75,107.8,107.59,107.65,3600.0
2021-10-25 12:00:00,107.59,107.8,107.57,107.8,6358.0,107.59,107.8,107.57,107.8,6358.0
2021-10-25 12:05:00,107.8,107.84,107.77,107.84,1254.0,107.8,107.84,107.77,107.84,1254.0
2021-10-25 12:10:00,107.84,107.84,107.63,107.73,4011.0,107.84,107.84,107.63,107.73,4011.0
2021-10-25 12:15:00,107.7,107.76,107.66,107.67,7063.0,107.7,107.76,107.66,107.67,7063.0
2021-10-25 12:20:00,107.64,107.84,107.58,107.8,4380.0,107.64,107.84,107.58,107.8,4380.0
2021-10-25 12:25:00,107.84,108.07,107.84,108.07,3141.0,107.84,108.07,107.84,108.07,3141.0
2021-10-25 12:30:00,108.08,108.18,107.98,107.98,3597.0,108.08,108.18,107.98,107.98,3597.0
2021-10-25 12:35:00,108.03,108.22,107.97,108.22,5782.0,108.03,108.22,107.97,108.22,5782.0
2021-10-25 12:40:00,108.2,108.34,108.13,108.3,8528.0,108.2,108.34,108.13,108.3,8528.0
2021-10-25 12:45:00,108.31,108.67,108.3,108.65,18642.0,108.31,108.67,108.3,108.65,18642.0
2021-10-25 12:50:00,108.69,108.9,108.62,108.62,14008.0,108.69,108.9,108.62,108.62,14008.0
2021-10-25 12:55:00,108.61,108.81,108.45,108.52,13971.0,108.61,108.81,108.45,108.52,13971.0
2021-10-25 13:00:00,108.52,108.7,108.52,108.64,2335.0,108.52,108.7,108.52,108.64,2335.0
2021-10-25 13:05:00,108.69,108.85,108.63,108.73,3815.0,108.69,108.85,108.63,108.73,3815.0
2021-10-25 13:10:00,108.71,109.03,108.66,109.01,11939.0,108.71,109.03,108.66,109.01,11939.0
2021-10-25 13:15:00,108.99,109.17,108.96,109.17,9557.0,108.99,109.17,108.96,109.17,9557.0
2021-10-25 13:20:00,109.12,109.25,109.0,109.09,10788.0,109.12,109.25,109.0,109.09,10788.0
2021-10-25 13:25:00,109.11,109.37,109.11,109.33,9185.0,109.11,109.37,109.11,109.33,9185.0
2021-10-25 13:30:00,109.3,109.33,109.15,109.18,6231.0,109.3,109.33,109.15,109.18,6231.0
2021-10-25 13:35:00,109.18,109.21,109.01,109.11,4955.0,109.18,109.21,109.01,109.11,4955.0
2021-10-25 13:40:00,109.04,109.04,108.87,108.92,7971.0,109.04,109.04,108.87,108.92,7971.0
2021-10-25 13:45:00,108.99,109.07,108.93,109.07,3750.0,108.99,109.07,108.93,109.07,3750.0
2021-10-25 13:50:00,109.12,109.23,109.08,109.08,4757.0,109.12,109.23,109.08,109.08,4757.0
2021-10-25 13:55:00,109.1,109.17,109.02,109.05,7067.0,109.1,109.17,109.02,109.05,7067.0
2021-10-25 14:00:00,109.08,109.09,108.95,109.05,2957.0,109.08,109.09,108.95,109.05,2957.0
2021-10-25 14:05:00,109.05,109.12,108.99,109.02,3800.0,109.05,109.12,108.99,109.02,3800.0
2021-10-25 14:10:00,109.07,109.2,109.07,109.2,3000.0,109.07,109.2,109.07,109.2,3000.0
2021-10-25 14:15:00,109.19,109.34,109.13,109.32,6330.0,109.19,109.34,109.13,109.32,6330.0
2021-10-25 14:20:00,109.33,109.33,109.18,109.23,7490.0,109.33,109.33,109.18,109.23,7490.0
2021-10-25 14:25:00,109.26,109.35,109.2,109.2,8797.0,109.26,109.35,109.2,109.2,8797.0
2021-10-25 14:30:00,109.2,109.34,109.2,109.31,6004.0,109.2,109.34,109.2,109.31,6004.0
2021-10-25 14:35:00,109.33,109.57,109.33,109.38,13472.0,109.33,109.57,109.33,109.38,13472.0
2021-10-25 14:40:00,109.34,109.5,109.31,109.41,15022.0,109.34,109.5,109.31,109.41,15022.0
2021-10-25 14:45:00,109.45,109.58,109.41,109.49,14105.0,109.45,109.58,109.41,109.49,14105.0
2021-10-25 14:50:00,109.48,109.53,109.4,109.47,4847.0,109.48,109.53,109.4,109.47,4847.0
2021-10-25 14:55:00,109.48,109.58,109.2,109.41,35886.0,109.48,109.58,109.2,109.41,35886.0
2021-10-25 15:00:00,109.44,109.44,109.26,109.39,6570.0,109.44,109.44,109.26,109.39,6570.0
2021-10-25 15:05:00,109.37,109.5,109.31,109.5,7336.0,109.37,109.5,109.31,109.5,7336.0
2021-10-25 15:10:00,109.48,109.48,109.26,109.31,3509.0,109.48,109.48,109.26,109.31,3509.0
2021-10-25 15:15:00,109.3,109.31,109.18,109.27,5527.0,109.3,109.31,109.18,109.27,5527.0
2021-10-25 15:20:00,109.35,109.4,109.28,109.35,5219.0,109.35,109.4,109.28,109.35,5219.0
2021-10-25 15:25:00,109.37,109.48,109.34,109.43,7857.0,109.37,109.48,109.34,109.43,7857.0
2021-10-25 15:30:00,109.44,109.47,109.23,109.43,27741.0,109.44,109.47,109.23,109.43,27741.0
2021-10-25 15:35:00,109.44,109.53,109.32,109.32,11353.0,109.44,109.53,109.32,109.32,11353.0
2021-10-25 15:40:00,109.35,109.47,109.31,109.35,9989.0,109.35,109.47,109.31,109.35,9989.0
2021-10-25 15:45:00,109.33,109.38,109.24,109.27,8674.0,109.33,109.38,109.24,109.27,8674.0
2021-10-25 15:50:00,109.29,109.47,109.29,109.34,23825.0,109.29,109.47,109.29,109.34,23825.0
2021-10-25 15:55:00,109.32,109.32,109.03,109.04,74348.0,109.32,109.32,109.03,109.04,74348.0
2021-10-26 09:30:00,109.8,110.9,109.38,109.4,72355.0,109.8,110.9,109.38,109.4,72355.0
2021-10-26 09:35:00,109.32,109.55,109.0,109.12,22612.0,109.32,109.55,109.0,109.12,22612.0
2021-10-26 09:40:00,108.82,108.82,108.27,108.31,6240.0,108.82,108.82,108.27,108.31,6240.0
2021-10-26 09:45:00,108.26,108.59,107.69,108.38,30297.0,108.26,108.59,107.69,108.38,30297.0
2021-10-26 09:50:00,108.38,109.0,108.37,108.94,18098.0,108.38,109.0,108.37,108.94,18098.0
2021-10-26 09:55:00,108.91,109.03,108.5,108.85,36893.0,108.91,109.03,108.5,108.85,36893.0
2021-10-26 10:00:00,108.73,109.38,108.58,109.21,13252.0,108.73,109.38,108.58,109.21,13252.0
2021-10-26 10:05:00,109.26,109.41,108.73,109.27,14516.0,109.26,109.41,108.73,109.27,14516.0
2021-10-26 10:10:00,109.2,109.5,108.85,109.49,13539.0,109.2,109.5,108.85,109.49,13539.0
2021-10-26 10:15:00,109.4,109.42,108.88,109.05,31077.0,109.4,109.42,108.88,109.05,31077.0
2021-10-26 10:20:00,109.05,109.4,108.75,109.1,17735.0,109.05,109.4,108.75,109.1,17735.0
2021-10-26 10:25:00,109.03,109.3,108.96,109.08,13956.0,109.03,109.3,108.96,109.08,13956.0
2021-10-26 10:30:00,109.05,109.05,108.58,108.97,16709.0,109.05,109.05,108.58,108.97,16709.0
2021-10-26 10:35:00,108.97,109.23,108.84,108.94,8847.0,108.97,109.23,108.84,108.94,8847.0
2021-10-26 10:40:00,109.0,109.37,108.96,109.23,8281.0,109.0,109.37,108.96,109.23,8281.0
2021-10-26 10:45:00,109.3,109.35,109.0,109.03,4024.0,109.3,109.35,109.0,109.03,4024.0
2021-10-26 10:50:00,109.03,109.28,109.03,109.24,4924.0,109.03,109.28,109.03,109.24,4924.0
2021-10-26 10:55:00,109.27,109.33,109.0,109.04,2701.0,109.27,109.33,109.0,109.04,2701.0
2021-10-26 11:00:00,109.0,109.08,108.8,108.89,5481.0,109.0,109.08,108.8,108.89,5481.0
2021-10-26 11:05:00,108.84,108.99,108.84,108.89,10517.0,108.84,108.99,108.84,108.89,10517.0
2021-10-26 11:10:00,108.94,108.94,108.46,108.49,6057.0,108.94,108.94,108.46,108.49,6057.0
2021-10-26 11:15:00,108.54,108.66,108.52,108.53,11534.0,108.54,108.66,108.52,108.53,11534.0
2021-10-26 11:20:00,108.63,109.16,108.5,109.08,13910.0,108.63,109.16,108.5,109.08,13910.0
2021-10-26 11:25:00,109.05,109.17,108.94,109.04,20882.0,109.05,109.17,108.94,109.04,20882.0
2021-10-26 11:30:00,109.05,109.06,108.64,108.64,5277.0,109.05,109.06,108.64,108.64,5277.0
2021-10-26 11:35:00,108.65,108.84,108.65,108.81,19261.0,108.65,108.84,108.65,108.81,19261.0
2021-10-26 11:40:00,108.85,109.09,108.77,108.97,3527.0,108.85,109.09,108.77,108.97,3527.0
2021-10-26 11:45:00,108.94,108.94,108.84,108.9,2049.0,108.94,108.94,108.84,108.9,2049.0
2021-10-26 11:50:00,108.85,108.98,108.76,108.93,3076.0,108.85,108.98,108.76,108.93,3076.0
2021-10-26 11:55:00,109.03,109.04,108.57,108.57,2200.0,109.03,109.04,108.57,108.57,2200.0
2021-10-26 12:00:00,108.6,108.78,108.5,108.51,4520.0,108.6,108.78,108.5,108.51,4520.0
2021-10-26 12:05:00,108.49,108.68,108.27,108.28,21527.0,108.49,108.68,108.27,108.28,21527.0
2021-10-26 12:10:00,108.26,108.55,108.25,108.43,5752.0,108.26,108.55,108.25,108.43,5752.0
2021-10-26 12:15:00,108.49,108.61,108.49,108.58,1800.0,108.49,108.61,108.49,108.58,1800.0
2021-10-26 12:20:00,108.61,108.62,108.54,108.59,2742.0,108.61,108.62,108.54,108.59,2742.0
2021-10-26 12:25:00,108.59,108.7,108.58,108.7,2942.0,108.59,108.7,108.58,108.7,2942.0
2021-10-26 12:30:00,108.72,108.78,108.6,108.69,2573.0,108.72,108.78,108.6,108.69,2573.0
2021-10-26 12:35:00,108.65,108.65,108.38,108.38,3400.0,108.65,108.65,108.38,108.38,3400.0
2021-10-26 12:40:00,108.25,108.29,107.86,107.97,6084.0,108.25,108.29,107.86,107.97,6084.0
2021-10-26 12:45:00,107.93,107.93,107.54,107.56,5943.0,107.93,107.93,107.54,107.56,5943.0
2021-10-26 12:50:00,107.58,107.65,107.19,107.19,9877.0,107.58,107.65,107.19,107.19,9877.0
2021-10-26 12:55:00,107.26,107.35,106.99,107.19,27505.0,107.26,107.35,106.99,107.19,27505.0
2021-10-26 13:00:00,107.27,107.51,107.2,107.34,3924.0,107.27,107.51,107.2,107.34,3924.0
2021-10-26 13:05:00,107.41,107.47,107.31,107.35,5529.0,107.41,107.47,107.31,107.35,5529.0
2021-10-26 13:10:00,107.36,107.52,107.18,107.18,2900.0,107.36,107.52,107.18,107.18,2900.0
2021-10-26 13:15:00,107.35,107.37,107.16,107.36,5951.0,107.35,107.37,107.16,107.36,5951.0
2021-10-26 13:20:00,107.29,107.52,107.26,107.33,4970.0,107.29,107.52,107.26,107.33,4970.0
2021-10-26 13:25:00,107.39,107.53,107.2,107.37,9509.0,107.39,107.53,107.2,107.37,9509.0
2021-10-26 13:30:00,107.4,107.92,107.39,107.82,16860.0,107.4,107.92,107.39,107.82,16860.0
2021-10-26 13:35:00,107.88,108.14,107.77,107.8,9619.0,107.88,108.14,107.77,107.8,9619.0
2021-10-26 13:40:00,107.79,107.79,107.53,107.58,4433.0,107.79,107.79,107.53,107.58,4433.0
2021-10-26 13:45:00,107.64,107.95,107.63,107.84,2958.0,107.64,107.95,107.63,107.84,2958.0
2021-10-26 13:50:00,107.89,108.05,107.82,107.91,4537.0,107.89,108.05,107.82,107.91,4537.0
2021-10-26 13:55:00,107.92,108.13,107.91,108.09,3517.0,107.92,108.13,107.91,108.09,3517.0
2021-10-26 14:00:00,108.1,108.22,108.1,108.13,1300.0,108.1,108.22,108.1,108.13,1300.0
2021-10-26 14:05:00,108.19,108.25,108.17,108.21,2437.0,108.19,108.25,108.17,108.21,2437.0
2021-10-26 14:10:00,108.24,108.24,107.97,108.18,1775.0,108.24,108.24,107.97,108.18,1775.0
2021-10-26 14:15:00,108.28,108.32,108.2,108.29,2191.0,108.28,108.32,108.2,108.29,2191.0
2021-10-26 14:20:00,108.25,108.38,108.16,108.37,3750.0,108.25,108.38,108.16,108.37,3750.0
2021-10-26 14:25:00,108.31,108.44,108.2,108.44,7157.0,108.31,108.44,108.2,108.44,7157.0
2021-10-26 14:30:00,108.5,108.53,108.43,108.43,1791.0,108.5,108.53,108.43,108.43,1791.0
2021-10-26 14:35:00,108.41,108.52,108.25,108.52,3287.0,108.41,108.52,108.25,108.52,3287.0
2021-10-26 14:40:00,108.45,108.45,108.25,108.26,1421.0,108.45,108.45,108.25,108.26,1421.0
2021-10-26 14:45:00,108.34,108.38,108.25,108.29,2545.0,108.34,108.38,108.25,108.29,2545.0
2021-10-26 14:50:00,108.36,108.48,108.33,108.45,8394.0,108.36,108.48,108.33,108.45,8394.0
2021-10-26 14:55:00,108.4,108.46,108.28,108.33,13234.0,108.4,108.46,108.28,108.33,13234.0
2021-10-26 15:00:00,108.36,108.43,108.25,108.43,1800.0,108.36,108.43,108.25,108.43,1800.0
2021-10-26 15:05:00,108.43,108.43,108.33,108.33,3055.0,108.43,108.43,108.33,108.33,3055.0
2021-10-26 15:10:00,108.32,108.43,108.27,108.42,4100.0,108.32,108.43,108.27,108.42,4100.0
2021-10-26 15:15:00,108.37,108.63,108.32,108.61,7476.0,108.37,108.63,108.32,108.61,7476.0
2021-10-26 15:20:00,108.62,108.77,108.6,108.73,8380.0,108.62,108.77,108.6,108.73,8380.0
2021-10-26 15:25:00,108.73,108.78,108.55,108.58,4456.0,108.73,108.78,108.55,108.58,4456.0
2021-10-26 15:30:00,108.61,108.92,108.53,108.92,8300.0,108.61,108.92,108.53,108.92,8300.0
2021-10-26 15:35:00,108.95,109.14,108.95,109.01,13086.0,108.95,109.14,108.95,109.01,13086.0
2021-10-26 15:40:00,109.04,109.29,108.94,109.16,13569.0,109.04,109.29,108.94,109.16,13569.0
2021-10-26 15:45:00,109.18,109.3,109.05,109.05,23338.0,109.18,109.3,109.05,109.05,23338.0
2021-10-26 15:50:00,109.04,109.08,108.86,108.9,24306.0,109.04,109.08,108.86,108.9,24306.0
2021-10-26 15:55:00,108.89,108.95,108.76,108.95,56765.0,108.89,108.95,108.76,108.95,56765.0
2021-10-27 09:30:00,113.06,114.93,112.5,114.86,157779.0,113.06,114.93,112.5,114.86,157779.0
2021-10-27 09:35:00,114.91,115.49,113.76,113.79,98697.0,114.91,115.49,113.76,113.79,98697.0
2021-10-27 09:40:00,113.76,114.97,113.0,114.8,50240.0,113.76,114.97,113.0,114.8,50240.0
2021-10-27 09:45:00,114.78,115.03,114.29,114.69,29615.0,114.78,115.03,114.29,114.69,29615.0
2021-10-27 09:50:00,114.69,115.15,113.87,114.49,44129.0,114.69,115.15,113.87,114.49,44129.0
2021-10-27 09:55:00,114.64,116.45,114.49,116.35,73503.0,114.64,116.45,114.49,116.35,73503.0
2021-10-27 10:00:00,116.33,116.59,115.17,115.37,78226.0,116.33,116.59,115.17,115.37,78226.0
2021-10-27 10:05:00,115.38,115.39,113.4,113.5,61675.0,115.38,115.39,113.4,113.5,61675.0
2021-10-27 10:10:00,113.4,113.68,113.13,113.37,22152.0,113.4,113.68,113.13,113.37,22152.0
2021-10-27 10:15:00,113.32,113.5,112.61,112.84,34861.0,113.32,113.5,112.61,112.84,34861.0
2021-10-27 10:20:00,112.73,113.53,112.45,113.51,29392.0,112.73,113.53,112.45,113.51,29392.0
2021-10-27 10:25:00,113.46,113.73,113.03,113.64,11639.0,113.46,113.73,113.03,113.64,11639.0
2021-10-27 10:30:00,113.64,113.67,112.95,113.43,14822.0,113.64,113.67,112.95,113.43,14822.0
2021-10-27 10:35:00,113.39,113.54,113.16,113.32,13031.0,113.39,113.54,113.16,113.32,13031.0
2021-10-27 10:40:00,113.37,113.38,112.58,112.73,12055.0,113.37,113.38,112.58,112.73,12055.0
2021-10-27 10:45:00,112.84,112.98,112.53,112.75,14397.0,112.84,112.98,112.53,112.75,14397.0
2021-10-27 10:50:00,112.73,112.75,112.04,112.2,33124.0,112.73,112.75,112.04,112.2,33124.0
2021-10-27 10:55:00,112.14,112.51,112.04,112.3,24342.0,112.14,112.51,112.04,112.3,24342.0
2021-10-27 11:00:00,112.3,112.35,111.79,111.93,27795.0,112.3,112.35,111.79,111.93,27795.0
2021-10-27 11:05:00,111.94,112.32,111.77,112.27,35991.0,111.94,112.32,111.77,112.27,35991.0
2021-10-27 11:10:00,112.29,112.66,112.01,112.05,14610.0,112.29,112.66,112.01,112.05,14610.0
2021-10-27 11:15:00,112.0,112.07,111.67,111.96,12335.0,112.0,112.07,111.67,111.96,12335.0
2021-10-27 11:20:00,111.93,111.99,111.39,111.44,12792.0,111.93,111.99,111.39,111.44,12792.0
2021-10-27 11:25:00,111.41,111.49,111.01,111.13,24653.0,111.41,111.49,111.01,111.13,24653.0
2021-10-27 11:30:00,111.07,111.73,111.07,111.25,35004.0,111.07,111.73,111.07,111.25,35004.0
2021-10-27 11:35:00,111.2,111.54,111.09,111.48,17290.0,111.2,111.54,111.09,111.48,17290.0
2021-10-27 11:40:00,111.49,111.66,111.36,111.41,12587.0,111.49,111.66,111.36,111.41,12587.0
2021-10-27 11:45:00,111.42,111.54,111.0,111.01,7579.0,111.42,111.54,111.0,111.01,7579.0
2021-10-27 11:50:00,111.0,111.17,110.57,111.17,23513.0,111.0,111.17,110.57,111.17,23513.0
2021-10-27 11:55:00,111.1,111.31,110.9,110.95,11349.0,111.1,111.31,110.9,110.95,11349.0
2021-10-27 12:00:00,111.01,111.38,110.97,111.35,11862.0,111.01,111.38,110.97,111.35,11862.0
2021-10-27 12:05:00,111.35,111.87,111.35,111.44,17138.0,111.35,111.87,111.35,111.44,17138.0
2021-10-27 12:10:00,111.44,111.47,111.18,111.38,5280.0,111.44,111.47,111.18,111.38,5280.0
2021-10-27 12:15:00,111.31,111.36,110.99,111.06,4539.0,111.31,111.36,110.99,111.06,4539.0
2021-10-27 12:20:00,111.12,111.62,111.07,111.5,4537.0,111.12,111.62,111.07,111.5,4537.0
2021-10-27 12:25:00,111.5,111.96,111.48,111.85,17521.0,111.5,111.96,111.48,111.85,17521.0
2021-10-27 12:30:00,111.83,112.0,111.77,111.84,4346.0,111.83,112.0,111.77,111.84,4346.0
2021-10-27 12:35:00,111.82,112.2,111.81,111.87,16244.0,111.82,112.2,111.81,111.87,16244.0
2021-10-27 12:40:00,111.87,111.87,111.6,111.73,6873.0,111.87,111.87,111.6,111.73,6873.0
2021-10-27 12:45:00,111.83,111.98,111.75,111.92,9723.0,111.83,111.98,111.75,111.92,9723.0
2021-10-27 12:50:00,111.95,112.12,111.85,111.95,17100.0,111.95,112.12,111.85,111.95,17100.0
2021-10-27 12:55:00,111.95,112.04,111.72,111.84,7961.0,111.95,112.04,111.72,111.84,7961.0
2021-10-27 13:00:00,111.84,111.97,111.71,111.88,11154.0,111.84,111.97,111.71,111.88,11154.0
2021-10-27 13:05:00,111.92,112.04,111.77,111.93,9747.0,111.92,112.04,111.77,111.93,9747.0
2021-10-27 13:10:00,112.03,112.22,111.9,111.94,7340.0,112.03,112.22,111.9,111.94,7340.0
2021-10-27 13:15:00,111.83,111.98,111.75,111.98,6832.0,111.83,111.98,111.75,111.98,6832.0
2021-10-27 13:20:00,111.98,112.07,111.95,112.04,5963.0,111.98,112.07,111.95,112.04,5963.0
2021-10-27 13:25:00,112.04,112.53,112.04,112.36,8280.0,112.04,112.53,112.04,112.36,8280.0
2021-10-27 13:30:00,112.48,112.68,112.47,112.68,14269.0,112.48,112.68,112.47,112.68,14269.0
2021-10-27 13:35:00,112.66,112.95,112.61,112.95,9742.0,112.66,112.95,112.61,112.95,9742.0
2021-10-27 13:40:00,112.95,112.96,112.63,112.76,11940.0,112.95,112.96,112.63,112.76,11940.0
2021-10-27 13:45:00,112.67,112.74,112.41,112.47,5244.0,112.67,112.74,112.41,112.47,5244.0
2021-10-27 13:50:00,112.57,112.7,112.37,112.48,9249.0,112.57,112.7,112.37,112.48,9249.0
2021-10-27 13:55:00,112.48,112.54,112.08,112.11,23266.0,112.48,112.54,112.08,112.11,23266.0
2021-10-27 14:00:00,112.04,112.08,111.89,112.03,3396.0,112.04,112.08,111.89,112.03,3396.0
2021-10-27 14:05:00,112.06,112.09,111.99,112.09,4135.0,112.06,112.09,111.99,112.09,4135.0
2021-10-27 14:10:00,112.08,112.33,111.99,111.99,10141.0,112.08,112.33,111.99,111.99,10141.0
2021-10-27 14:15:00,111.99,112.08,111.93,112.08,3713.0,111.99,112.08,111.93,112.08,3713.0
2021-10-27 14:20:00,112.07,112.07,111.93,111.99,4091.0,112.07,112.07,111.93,111.99,4091.0
2021-10-27 14:25:00,112.03,112.17,111.96,112.05,2557.0,112.03,112.17,111.96,112.05,2557.0
2021-10-27 14:30:00,112.02,112.27,111.99,112.18,4945.0,112.02,112.27,111.99,112.18,4945.0
2021-10-27 14:35:00,112.14,112.28,112.08,112.16,7281.0,112.14,112.28,112.08,112.16,7281.0
2021-10-27 14:40:00,112.17,112.24,112.08,112.08,4311.0,112.17,112.24,112.08,112.08,4311.0
2021-10-27 14:45:00,112.11,112.2,112.06,112.16,5565.0,112.11,112.2,112.06,112.16,5565.0
2021-10-27 14:50:00,112.17,112.36,112.16,112.25,9178.0,112.17,112.36,112.16,112.25,9178.0
2021-10-27 14:55:00,112.27,112.28,112.06,112.06,4558.0,112.27,112.28,112.06,112.06,4558.0
2021-10-27 15:00:00,112.09,112.14,111.93,112.01,9133.0,112.09,112.14,111.93,112.01,9133.0
2021-10-27 15:05:00,111.95,111.96,111.77,111.77,4868.0,111.95,111.96,111.77,111.77,4868.0
2021-10-27 15:10:00,111.71,111.71,111.1,111.1,6762.0,111.71,111.71,111.1,111.1,6762.0
2021-10-27 15:15:00,111.12,111.2,110.92,110.97,16844.0,111.12,111.2,110.92,110.97,16844.0
2021-10-27 15:20:00,110.97,111.23,110.82,111.15,10475.0,110.97,111.23,110.82,111.15,10475.0
2021-10-27 15:25:00,111.11,111.28,111.03,111.08,6225.0,111.11,111.28,111.03,111.08,6225.0
2021-10-27 15:30:00,111.08,111.25,110.98,111.21,15254.0,111.08,111.25,110.98,111.21,15254.0
2021-10-27 15:35:00,111.2,111.33,111.09,111.2,11499.0,111.2,111.33,111.09,111.2,11499.0
2021-10-27 15:40:00,111.2,111.29,111.04,111.04,9356.0,111.2,111.29,111.04,111.04,9356.0
2021-10-27 15:45:00,111.03,111.03,110.54,110.64,39045.0,111.03,111.03,110.54,110.64,39045.0
2021-10-27 15:50:00,110.58,110.59,110.22,110.23,38186.0,110.58,110.59,110.22,110.23,38186.0
2021-10-27 15:55:00,110.22,110.37,110.1,110.23,63511.0,110.22,110.37,110.1,110.23,63511.0
2021-10-28 09:30:00,111.5,112.83,111.03,112.83,33777.0,111.5,112.83,111.03,112.83,33777.0
2021-10-28 09:35:00,112.73,113.34,112.21,113.2,30404.0,112.73,113.34,112.21,113.2,30404.0
2021-10-28 09:40:00,113.25,113.99,112.81,113.98,49368.0,113.25,113.99,112.81,113.98,49368.0
2021-10-28 09:45:00,113.92,114.31,113.32,113.75,28208.0,113.92,114.31,113.32,113.75,28208.0
2021-10-28 09:50:00,113.84,114.21,113.66,114.14,30269.0,113.84,114.21,113.66,114.14,30269.0
2021-10-28 09:55:00,114.24,114.41,113.84,114.13,17438.0,114.24,114.41,113.84,114.13,17438.0
2021-10-28 10:00:00,114.12,114.55,113.71,114.48,23939.0,114.12,114.55,113.71,114.48,23939.0
2021-10-28 10:05:00,114.65,114.73,114.19,114.54,20926.0,114.65,114.73,114.19,114.54,20926.0
2021-10-28 10:10:00,114.54,114.59,113.55,113.9,26817.0,114.54,114.59,113.55,113.9,26817.0
2021-10-28 10:15:00,113.97,114.28,113.82,114.1,8925.0,113.97,114.28,113.82,114.1,8925.0
2021-10-28 10:20:00,114.09,114.22,114.01,114.18,11717.0,114.09,114.22,114.01,114.18,11717.0
2021-10-28 10:25:00,114.15,114.22,113.83,113.97,11532.0,114.15,114.22,113.83,113.97,11532.0
2021-10-28 10:30:00,114.03,114.13,113.93,114.1,3389.0,114.03,114.13,113.93,114.1,3389.0
2021-10-28 10:35:00,114.03,114.24,113.97,114.17,11047.0,114.03,114.24,113.97,114.17,11047.0
2021-10-28 10:40:00,114.16,114.16,113.83,114.05,4821.0,114.16,114.16,113.83,114.05,4821.0
2021-10-28 10:45:00,114.05,114.21,113.7,113.7,6520.0,114.05,114.21,113.7,113.7,6520.0
2021-10-28 10:50:00,113.62,113.77,113.24,113.62,19308.0,113.62,113.77,113.24,113.62,19308.0
2021-10-28 10:55:00,113.5,113.93,113.5,113.84,7233.0,113.5,113.93,113.5,113.84,7233.0
2021-10-28 11:00:00,113.9,113.98,113.68,113.86,6714.0,113.9,113.98,113.68,113.86,6714.0
2021-10-28 11:05:00,113.95,113.95,113.33,113.43,7210.0,113.95,113.95,113.33,113.43,7210.0
2021-10-28 11:10:00,113.44,113.59,113.33,113.58,11593.0,113.44,113.59,113.33,113.58,11593.0
2021-10-28 11:15:00,113.58,113.91,113.48,113.71,4655.0,113.58,113.91,113.48,113.71,4655.0
2021-10-28 11:20:00,113.72,113.79,113.57,113.68,9423.0,113.72,113.79,113.57,113.68,9423.0
2021-10-28 11:25:00,113.68,113.71,113.38,113.56,16103.0,113.68,113.71,113.38,113.56,16103.0
2021-10-28 11:30:00,113.57,113.57,113.36,113.49,4915.0,113.57,113.57,113.36,113.49,4915.0
2021-10-28 11:35:00,113.53,113.75,113.53,113.73,8545.0,113.53,113.75,113.53,113.73,8545.0
2021-10-28 11:40:00,113.65,113.7,113.47,113.55,6902.0,113.65,113.7,113.47,113.55,6902.0
2021-10-28 11:45:00,113.59,113.84,113.58,113.69,2826.0,113.59,113.84,113.58,113.69,2826.0
2021-10-28 11:50:00,113.57,113.71,113.4,113.7,4641.0,113.57,113.71,113.4,113.7,4641.0
2021-10-28 11:55:00,113.73,113.99,113.73,113.95,3504.0,113.73,113.99,113.73,113.95,3504.0
2021-10-28 12:00:00,113.98,113.98,113.75,113.9,7473.0,113.98,113.98,113.75,113.9,7473.0
2021-10-28 12:05:00,113.84,114.88,113.67,114.63,51276.0,113.84,114.88,113.67,114.63,51276.0
2021-10-28 12:10:00,114.6,114.6,114.18,114.45,24224.0,114.6,114.6,114.18,114.45,24224.0
2021-10-28 12:15:00,114.45,114.55,114.26,114.4,13110.0,114.45,114.55,114.26,114.4,13110.0
2021-10-28 12:20:00,114.41,114.8,114.41,114.65,9322.0,114.41,114.8,114.41,114.65,9322.0
2021-10-28 12:25:00,114.66,114.66,113.83,113.87,22406.0,114.66,114.66,113.83,113.87,22406.0
2021-10-28 12:30:00,113.95,114.21,113.95,114.11,3665.0,113.95,114.21,113.95,114.11,3665.0
2021-10-28 12:35:00,114.23,114.3,114.06,114.12,3845.0,114.23,114.3,114.06,114.12,3845.0
2021-10-28 12:40:00,114.15,114.28,114.11,114.18,2700.0,114.15,114.28,114.11,114.18,2700.0
2021-10-28 12:45:00,114.18,114.19,113.83,114.05,22145.0,114.18,114.19,113.83,114.05,22145.0
2021-10-28 12:50:00,114.04,114.04,113.7,113.78,11396.0,114.04,114.04,113.7,113.78,11396.0
2021-10-28 12:55:00,113.76,113.97,113.54,113.91,14303.0,113.76,113.97,113.54,113.91,14303.0
2021-10-28 13:00:00,113.92,114.09,113.79,113.97,17926.0,113.92,114.09,113.79,113.97,17926.0
2021-10-28 13:05:00,113.94,114.02,113.77,113.95,7923.0,113.94,114.02,113.77,113.95,7923.0
2021-10-28 13:10:00,113.98,114.04,113.69,113.91,15464.0,113.98,114.04,113.69,113.91,15464.0
2021-10-28 13:15:00,113.96,114.0,113.82,113.91,5835.0,113.96,114.0,113.82,113.91,5835.0
2021-10-28 13:20:00,113.91,114.02,113.87,113.9,20563.0,113.91,114.02,113.87,113.9,20563.0
2021-10-28 13:25:00,113.99,114.16,113.95,114.14,22798.0,113.99,114.16,113.95,114.14,22798.0
2021-10-28 13:30:00,114.18,114.34,114.11,114.32,7988.0,114.18,114.34,114.11,114.32,7988.0
2021-10-28 13:35:00,114.4,114.62,114.34,114.5,19058.0,114.4,114.62,114.34,114.5,19058.0
2021-10-28 13:40:00,114.51,114.53,114.31,114.35,17186.0,114.51,114.53,114.31,114.35,17186.0
2021-10-28 13:45:00,114.37,114.46,114.29,114.41,15756.0,114.37,114.46,114.29,114.41,15756.0
2021-10-28 13:50:00,114.46,114.68,114.46,114.68,5993.0,114.46,114.68,114.46,114.68,5993.0
2021-10-28 13:55:00,114.68,114.95,114.63,114.81,21067.0,114.68,114.95,114.63,114.81,21067.0
2021-10-28 14:00:00,114.83,114.9,114.75,114.82,6138.0,114.83,114.9,114.75,114.82,6138.0
2021-10-28 14:05:00,114.81,114.92,114.74,114.9,7411.0,114.81,114.92,114.74,114.9,7411.0
2021-10-28 14:10:00,114.9,115.05,114.55,114.61,23107.0,114.9,115.05,114.55,114.61,23107.0
2021-10-28 14:15:00,114.62,114.62,114.16,114.58,17836.0,114.62,114.62,114.16,114.58,17836.0
2021-10-28 14:20:00,114.58,114.74,114.54,114.72,17167.0,114.58,114.74,114.54,114.72,17167.0
2021-10-28 14:25:00,114.78,114.99,114.72,114.9,7136.0,114.78,114.99,114.72,114.9,7136.0
2021-10-28 14:30:00,114.91,115.06,114.88,115.06,12558.0,114.91,115.06,114.88,115.06,12558.0
2021-10-28 14:35:00,115.09,115.25,115.08,115.23,11651.0,115.09,115.25,115.08,115.23,11651.0
2021-10-28 14:40:00,115.23,115.35,115.0,115.3,39950.0,115.23,115.35,115.0,115.3,39950.0
2021-10-28 14:45:00,115.28,115.48,115.23,115.41,23638.0,115.28,115.48,115.23,115.41,23638.0
2021-10-28 14:50:00,115.39,115.47,115.23,115.42,17235.0,115.39,115.47,115.23,115.42,17235.0
2021-10-28 14:55:00,115.42,115.88,115.37,115.88,30105.0,115.42,115.88,115.37,115.88,30105.0
2021-10-28 15:00:00,115.84,116.27,115.71,116.06,69611.0,115.84,116.27,115.71,116.06,69611.0
2021-10-28 15:05:00,116.03,116.67,116.01,116.65,35560.0,116.03,116.67,116.01,116.65,35560.0
2021-10-28 15:10:00,116.65,116.75,116.27,116.57,65141.0,116.65,116.75,116.27,116.57,65141.0
2021-10-28 15:15:00,116.57,116.86,116.49,116.83,34002.0,116.57,116.86,116.49,116.83,34002.0
2021-10-28 15:20:00,116.84,116.96,116.51,116.72,35924.0,116.84,116.96,116.51,116.72,35924.0
2021-10-28 15:25:00,116.74,117.69,116.74,117.56,87840.0,116.74,117.69,116.74,117.56,87840.0
2021-10-28 15:30:00,117.58,117.74,117.42,117.45,73875.0,117.58,117.74,117.42,117.45,73875.0
2021-10-28 15:35:00,117.45,117.7,117.31,117.48,39240.0,117.45,117.7,117.31,117.48,39240.0
2021-10-28 15:40:00,117.5,117.62,117.41,117.42,43121.0,117.5,117.62,117.41,117.42,43121.0
2021-10-28 15:45:00,117.45,117.48,117.23,117.33,43135.0,117.45,117.48,117.23,117.33,43135.0
2021-10-28 15:50:00,117.33,117.46,117.17,117.28,56121.0,117.33,117.46,117.17,117.28,56121.0
2021-10-28 15:55:00,117.29,118.06,117.28,117.92,164227.0,117.29,118.06,117.28,117.92,164227.0
2021-10-29 09:30:00,116.87,120.2,116.6,119.97,190049.0,116.87,120.2,116.6,119.97,190049.0
2021-10-29 09:35:00,119.98,120.17,118.54,120.17,62519.0,119.98,120.17,118.54,120.17,62519.0
2021-10-29 09:40:00,120.12,120.19,118.73,119.11,49465.0,120.12,120.19,118.73,119.11,49465.0
2021-10-29 09:45:00,119.17,119.24,117.94,118.29,86164.0,119.17,119.24,117.94,118.29,86164.0
2021-10-29 09:50:00,118.25,119.01,117.89,118.0,29202.0,118.25,119.01,117.89,118.0,29202.0
2021-10-29 09:55:00,118.04,118.56,117.96,118.11,27037.0,118.04,118.56,117.96,118.11,27037.0
2021-10-29 10:00:00,118.07,118.97,117.52,118.86,43112.0,118.07,118.97,117.52,118.86,43112.0
2021-10-29 10:05:00,118.84,119.7,118.59,119.14,30452.0,118.84,119.7,118.59,119.14,30452.0
2021-10-29 10:10:00,119.21,119.75,119.01,119.39,17323.0,119.21,119.75,119.01,119.39,17323.0
2021-10-29 10:15:00,119.38,119.5,118.9,119.44,32622.0,119.38,119.5,118.9,119.44,32622.0
2021-10-29 10:20:00,119.48,120.36,119.48,120.33,31888.0,119.48,120.36,119.48,120.33,31888.0
2021-10-29 10:25:00,120.35,120.9,120.02,120.28,47628.0,120.35,120.9,120.02,120.28,47628.0
2021-10-29 10:30:00,120.28,120.57,120.01,120.34,37322.0,120.28,120.57,120.01,120.34,37322.0
2021-10-29 10:35:00,120.39,120.39,119.88,120.01,20410.0,120.39,120.39,119.88,120.01,20410.0
2021-10-29 10:40:00,119.95,120.21,119.75,119.84,19498.0,119.95,120.21,119.75,119.84,19498.0
2021-10-29 10:45:00,119.82,120.31,119.68,120.09,14422.0,119.82,120.31,119.68,120.09,14422.0
2021-10-29 10:50:00,120.05,120.13,119.22,119.23,20299.0,120.05,120.13,119.22,119.23,20299.0
2021-10-29 10:55:00,119.17,119.3,118.99,119.17,17162.0,119.17,119.3,118.99,119.17,17162.0
2021-10-29 11:00:00,119.17,119.64,119.13,119.44,27613.0,119.17,119.64,119.13,119.44,27613.0
2021-10-29 11:05:00,119.5,119.56,119.16,119.44,46551.0,119.5,119.56,119.16,119.44,46551.0
2021-10-29 11:10:00,119.56,119.59,119.12,119.14,39317.0,119.56,119.59,119.12,119.14,39317.0
2021-10-29 11:15:00,119.1,119.16,118.81,118.88,16464.0,119.1,119.16,118.81,118.88,16464.0
2021-10-29 11:20:00,118.88,119.06,118.68,119.06,10532.0,118.88,119.06,118.68,119.06,10532.0
2021-10-29 11:25:00,119.0,119.19,118.61,118.64,20329.0,119.0,119.19,118.61,118.64,20329.0
2021-10-29 11:30:00,118.61,118.88,118.58,118.78,5650.0,118.61,118.88,118.58,118.78,5650.0
2021-10-29 11:35:00,118.8,119.09,118.8,118.9,3253.0,118.8,119.09,118.8,118.9,3253.0
2021-10-29 11:40:00,118.89,119.1,118.7,118.73,5966.0,118.89,119.1,118.7,118.73,5966.0
2021-10-29 11:45:00,118.75,118.97,118.6,118.67,14221.0,118.75,118.97,118.6,118.67,14221.0
2021-10-29 11:50:00,118.67,118.96,118.62,118.87,8419.0,118.67,118.96,118.62,118.87,8419.0
2021-10-29 11:55:00,118.94,119.08,118.84,118.84,9195.0,118.94,119.08,118.84,118.84,9195.0
2021-10-29 12:00:00,118.89,119.08,118.67,118.77,15999.0,118.89,119.08,118.67,118.77,15999.0
2021-10-29 12:05:00,118.74,119.07,118.72,118.85,17351.0,118.74,119.07,118.72,118.85,17351.0
2021-10-29 12:10:00,118.86,118.93,118.82,118.93,2200.0,118.86,118.93,118.82,118.93,2200.0
2021-10-29 12:15:00,118.84,119.02,118.69,118.91,8817.0,118.84,119.02,118.69,118.91,8817.0
2021-10-29 12:20:00,118.95,119.35,118.94,119.13,9388.0,118.95,119.35,118.94,119.13,9388.0
2021-10-29 12:25:00,119.09,119.48,119.03,119.26,12371.0,119.09,119.48,119.03,119.26,12371.0
2021-10-29 12:30:00,119.29,119.4,119.16,119.38,7691.0,119.29,119.4,119.16,119.38,7691.0
2021-10-29 12:35:00,119.36,119.5,119.04,119.15,9598.0,119.36,119.5,119.04,119.15,9598.0
2021-10-29 12:40:00,119.12,119.17,118.7,118.7,12132.0,119.12,119.17,118.7,118.7,12132.0
2021-10-29 12:45:00,118.65,118.85,118.5,118.83,10914.0,118.65,118.85,118.5,118.83,10914.0
2021-10-29 12:50:00,118.82,119.0,118.82,118.88,2103.0,118.82,119.0,118.82,118.88,2103.0
2021-10-29 12:55:00,118.75,118.86,118.44,118.49,3605.0,118.75,118.86,118.44,118.49,3605.0
2021-10-29 13:00:00,118.52,118.83,118.51,118.81,6036.0,118.52,118.83,118.51,118.81,6036.0
2021-10-29 13:05:00,118.81,118.98,118.7,118.83,6744.0,118.81,118.98,118.7,118.83,6744.0
2021-10-29 13:10:00,118.82,118.89,118.74,118.77,8832.0,118.82,118.89,118.74,118.77,8832.0
2021-10-29 13:15:00,118.77,118.98,118.76,118.93,7506.0,118.77,118.98,118.76,118.93,7506.0
2021-10-29 13:20:00,118.9,119.27,118.9,119.2,7375.0,118.9,119.27,118.9,119.2,7375.0
2021-10-29 13:25:00,119.19,119.38,119.0,119.38,11658.0,119.19,119.38,119.0,119.38,11658.0
2021-10-29 13:30:00,119.39,119.5,119.09,119.18,10448.0,119.39,119.5,119.09,119.18,10448.0
2021-10-29 13:35:00,119.19,119.58,119.19,119.51,11843.0,119.19,119.58,119.19,119.51,11843.0
2021-10-29 13:40:00,119.48,119.55,119.41,119.55,7475.0,119.48,119.55,119.41,119.55,7475.0
2021-10-29 13:45:00,119.5,119.51,119.33,119.36,8862.0,119.5,119.51,119.33,119.36,8862.0
2021-10-29 13:50:00,119.31,119.79,119.29,119.65,17698.0,119.31,119.79,119.29,119.65,17698.0
2021-10-29 13:55:00,119.53,119.53,119.01,119.01,4511.0,119.53,119.53,119.01,119.01,4511.0
2021-10-29 14:00:00,119.1,119.33,119.1,119.29,4356.0,119.1,119.33,119.1,119.29,4356.0
2021-10-29 14:05:00,119.31,119.37,119.27,119.27,6862.0,119.31,119.37,119.27,119.27,6862.0
2021-10-29 14:10:00,119.38,119.74,119.35,119.44,18200.0,119.38,119.74,119.35,119.44,18200.0
2021-10-29 14:15:00,119.45,119.77,119.36,119.6,17408.0,119.45,119.77,119.36,119.6,17408.0
2021-10-29 14:20:00,119.7,119.98,119.68,119.92,17518.0,119.7,119.98,119.68,119.92,17518.0
2021-10-29 14:25:00,119.88,120.0,119.71,119.92,21029.0,119.88,120.0,119.71,119.92,21029.0
2021-10-29 14:30:00,119.91,119.99,119.75,119.9,12892.0,119.91,119.99,119.75,119.9,12892.0
2021-10-29 14:35:00,119.91,120.1,119.86,120.0,9870.0,119.91,120.1,119.86,120.0,9870.0
2021-10-29 14:40:00,120.02,120.14,119.88,119.96,26059.0,120.02,120.14,119.88,119.96,26059.0
2021-10-29 14:45:00,119.96,120.06,119.58,119.9,41173.0,119.96,120.06,119.58,119.9,41173.0
2021-10-29 14:50:00,119.86,119.98,119.76,119.76,55102.0,119.86,119.98,119.76,119.76,55102.0
2021-10-29 14:55:00,119.72,119.95,119.71,119.78,32602.0,119.72,119.95,119.71,119.78,32602.0
2021-10-29 15:00:00,119.8,119.9,119.69,119.87,14131.0,119.8,119.9,119.69,119.87,14131.0
2021-10-29 15:05:00,119.87,119.99,119.72,119.74,9862.0,119.87,119.99,119.72,119.74,9862.0
2021-10-29 15:10:00,119.72,119.77,119.59,119.71,12565.0,119.72,119.77,119.59,119.71,12565.0
2021-10-29 15:15:00,119.73,119.76,119.53,119.61,9858.0,119.73,119.76,119.53,119.61,9858.0
2021-10-29 15:20:00,119.59,119.68,119.48,119.48,20491.0,119.59,119.68,119.48,119.48,20491.0
2021-10-29 15:25:00,119.45,119.85,119.45,119.84,40204.0,119.45,119.85,119.45,119.84,40204.0
2021-10-29 15:30:00,119.91,119.99,119.82,119.92,16281.0,119.91,119.99,119.82,119.92,16281.0
2021-10-29 15:35:00,119.91,120.04,119.79,119.92,44308.0,119.91,120.04,119.79,119.92,44308.0
2021-10-29 15:40:00,119.95,120.26,119.93,120.08,32425.0,119.95,120.26,119.93,120.08,32425.0
2021-10-29 15:45:00,120.08,120.13,119.87,119.91,26311.0,120.08,120.13,119.87,119.91,26311.0
2021-10-29 15:50:00,119.87,119.92,119.55,119.65,69310.0,119.87,119.92,119.55,119.65,69310.0
2021-10-29 15:55:00,119.61,119.78,119.59,119.65,81679.0,119.61,119.78,119.59,119.65,81679.0
2021-11-01 09:30:00,120.25,121.73,120.09,121.18,106832.0,120.25,121.73,120.09,121.18,106832.0
2021-11-01 09:35:00,121.2,122.44,121.13,121.49,55516.0,121.2,122.44,121.13,121.49,55516.0
2021-11-01 09:40:00,121.66,123.13,121.45,121.45,48167.0,121.66,123.13,121.45,121.45,48167.0
2021-11-01 09:45:00,121.6,121.91,120.5,121.53,49474.0,121.6,121.91,120.5,121.53,49474.0
2021-11-01 09:50:00,121.52,121.52,120.04,120.43,22220.0,121.52,121.52,120.04,120.43,22220.0
2021-11-01 09:55:00,120.34,120.34,119.1,119.52,19704.0,120.34,120.34,119.1,119.52,19704.0
2021-11-01 10:00:00,119.36,119.37,118.28,118.49,55659.0,119.36,119.37,118.28,118.49,55659.0
2021-11-01 10:05:00,118.48,119.45,118.42,119.13,31868.0,118.48,119.45,118.42,119.13,31868.0
2021-11-01 10:10:00,119.12,119.31,118.57,118.65,11842.0,119.12,119.31,118.57,118.65,11842.0
2021-11-01 10:15:00,118.57,118.74,118.33,118.64,22014.0,118.57,118.74,118.33,118.64,22014.0
2021-11-01 10:20:00,118.58,118.92,117.87,117.87,16957.0,118.58,118.92,117.87,117.87,16957.0
2021-11-01 10:25:00,117.87,118.59,117.87,118.44,47727.0,117.87,118.59,117.87,118.44,47727.0
2021-11-01 10:30:00,118.47,118.99,118.21,118.44,29241.0,118.47,118.99,118.21,118.44,29241.0
2021-11-01 10:35:00,118.52,118.95,118.21,118.84,81925.0,118.52,118.95,118.21,118.84,81925.0
2021-11-01 10:40:00,118.88,118.9,118.24,118.42,7522.0,118.88,118.9,118.24,118.42,7522.0
2021-11-01 10:45:00,118.51,119.38,118.36,119.18,15291.0,118.51,119.38,118.36,119.18,15291.0
2021-11-01 10:50:00,119.29,119.39,119.19,119.26,10483.0,119.29,119.39,119.19,119.26,10483.0
2021-11-01 10:55:00,119.3,119.32,118.68,118.84,7842.0,119.3,119.32,118.68,118.84,7842.0
2021-11-01 11:00:00,118.79,118.98,118.7,118.93,12748.0,118.79,118.98,118.7,118.93,12748.0
2021-11-01 11:05:00,118.92,119.0,118.65,118.68,7744.0,118.92,119.0,118.65,118.68,7744.0
2021-11-01 11:10:00,118.69,119.42,118.63,119.19,26409.0,118.69,119.42,118.63,119.19,26409.0
2021-11-01 11:15:00,119.19,119.21,118.4,118.72,19156.0,119.19,119.21,118.4,118.72,19156.0
2021-11-01 11:20:00,118.74,118.95,118.62,118.62,5783.0,118.74,118.95,118.62,118.62,5783.0
2021-11-01 11:25:00,118.64,118.8,118.4,118.48,13582.0,118.64,118.8,118.4,118.48,13582.0
2021-11-01 11:30:00,118.52,118.94,118.39,118.94,8062.0,118.52,118.94,118.39,118.94,8062.0
2021-11-01 11:35:00,118.88,118.93,118.68,118.68,6484.0,118.88,118.93,118.68,118.68,6484.0
2021-11-01 11:40:00,118.75,118.75,118.06,118.21,8935.0,118.75,118.75,118.06,118.21,8935.0
2021-11-01 11:45:00,118.08,118.39,118.03,118.39,7482.0,118.08,118.39,118.03,118.39,7482.0
2021-11-01 11:50:00,118.38,118.91,118.34,118.47,17631.0,118.38,118.91,118.34,118.47,17631.0
2021-11-01 11:55:00,118.42,118.95,118.42,118.9,9621.0,118.42,118.95,118.42,118.9,9621.0
2021-11-01 12:00:00,118.93,119.21,118.87,119.14,10945.0,118.93,119.21,118.87,119.14,10945.0
2021-11-01 12:05:00,119.14,119.3,118.64,118.64,23016.0,119.14,119.3,118.64,118.64,23016.0
2021-11-01 12:10:00,118.7,118.98,118.49,118.98,9868.0,118.7,118.98,118.49,118.98,9868.0
2021-11-01 12:15:00,118.95,118.98,118.72,118.86,12569.0,118.95,118.98,118.72,118.86,12569.0
2021-11-01 12:20:00,118.75,118.89,118.66,118.79,31869.0,118.75,118.89,118.66,118.79,31869.0
2021-11-01 12:25:00,118.82,118.82,118.44,118.53,14313.0,118.82,118.82,118.44,118.53,14313.0
2021-11-01 12:30:00,118.58,118.85,118.54,118.79,9558.0,118.58,118.85,118.54,118.79,9558.0
2021-11-01 12:35:00,118.76,118.82,118.66,118.79,7159.0,118.76,118.82,118.66,118.79,7159.0
2021-11-01 12:40:00,118.83,119.03,118.72,118.76,5613.0,118.83,119.03,118.72,118.76,5613.0
2021-11-01 12:45:00,118.81,118.84,118.45,118.7,11568.0,118.81,118.84,118.45,118.7,11568.0
2021-11-01 12:50:00,118.69,118.92,118.65,118.84,8793.0,118.69,118.92,118.65,118.84,8793.0
2021-11-01 12:55:00,118.93,118.95,118.7,118.72,5883.0,118.93,118.95,118.7,118.72,5883.0
2021-11-01 13:00:00,118.75,118.79,118.61,118.72,9428.0,118.75,118.79,118.61,118.72,9428.0
2021-11-01 13:05:00,118.73,118.9,118.69,118.71,7979.0,118.73,118.9,118.69,118.71,7979.0
2021-11-01 13:10:00,118.69,119.0,118.66,119.0,6073.0,118.69,119.0,118.66,119.0,6073.0
2021-11-01 13:15:00,118.97,119.25,118.89,118.95,9771.0,118.97,119.25,118.89,118.95,9771.0
2021-11-01 13:20:00,119.09,119.29,118.94,119.25,8729.0,119.09,119.29,118.94,119.25,8729.0
2021-11-01 13:25:00,119.24,119.31,119.01,119.02,10730.0,119.24,119.31,119.01,119.02,10730.0
2021-11-01 13:30:00,119.09,119.09,118.87,119.0,5721.0,119.09,119.09,118.87,119.0,5721.0
2021-11-01 13:35:00,119.03,119.21,118.98,119.1,8088.0,119.03,119.21,118.98,119.1,8088.0
2021-11-01 13:40:00,119.11,119.29,119.03,119.05,9233.0,119.11,119.29,119.03,119.05,9233.0
2021-11-01 13:45:00,119.12,119.16,118.9,118.91,7250.0,119.12,119.16,118.9,118.91,7250.0
2021-11-01 13:50:00,118.91,119.08,118.86,119.05,8171.0,118.91,119.08,118.86,119.05,8171.0
2021-11-01 13:55:00,119.02,119.15,119.0,119.03,4387.0,119.02,119.15,119.0,119.03,4387.0
2021-11-01 14:00:00,119.02,119.11,118.98,119.0,5709.0,119.02,119.11,118.98,119.0,5709.0
2021-11-01 14:05:00,119.0,119.03,118.71,118.75,25981.0,119.0,119.03,118.71,118.75,25981.0
2021-11-01 14:10:00,118.82,118.88,118.69,118.72,8647.0,118.82,118.88,118.69,118.72,8647.0
2021-11-01 14:15:00,118.71,118.72,118.54,118.6,24431.0,118.71,118.72,118.54,118.6,24431.0
2021-11-01 14:20:00,118.67,118.77,118.6,118.71,7915.0,118.67,118.77,118.6,118.71,7915.0
2021-11-01 14:25:00,118.74,118.85,118.67,118.78,4959.0,118.74,118.85,118.67,118.78,4959.0
2021-11-01 14:30:00,118.75,118.93,118.74,118.85,10808.0,118.75,118.93,118.74,118.85,10808.0
2021-11-01 14:35:00,118.89,119.04,118.88,118.96,5440.0,118.89,119.04,118.88,118.96,5440.0
2021-11-01 14:40:00,118.97,119.03,118.91,118.95,8402.0,118.97,119.03,118.91,118.95,8402.0
2021-11-01 14:45:00,118.98,119.3,118.98,119.11,12643.0,118.98,119.3,118.98,119.11,12643.0
2021-11-01 14:50:00,119.11,119.56,119.11,119.34,22615.0,119.11,119.56,119.11,119.34,22615.0
2021-11-01 14:55:00,119.38,119.5,119.35,119.39,8598.0,119.38,119.5,119.35,119.39,8598.0
2021-11-01 15:00:00,119.46,119.59,119.36,119.42,12385.0,119.46,119.59,119.36,119.42,12385.0
2021-11-01 15:05:00,119.42,119.66,119.36,119.66,7697.0,119.42,119.66,119.36,119.66,7697.0
2021-11-01 15:10:00,119.75,119.81,119.61,119.71,5935.0,119.75,119.81,119.61,119.71,5935.0
2021-11-01 15:15:00,119.75,119.9,119.72,119.88,8689.0,119.75,119.9,119.72,119.88,8689.0
2021-11-01 15:20:00,119.9,119.91,119.73,119.91,9472.0,119.9,119.91,119.73,119.91,9472.0
2021-11-01 15:25:00,119.93,120.1,119.88,120.06,10971.0,119.93,120.1,119.88,120.06,10971.0
2021-11-01 15:30:00,120.12,120.47,120.12,120.45,19497.0,120.12,120.47,120.12,120.45,19497.0
2021-11-01 15:35:00,120.48,120.76,120.48,120.73,16103.0,120.48,120.76,120.48,120.73,16103.0
2021-11-01 15:40:00,120.73,120.98,120.7,120.98,18271.0,120.73,120.98,120.7,120.98,18271.0
2021-11-01 15:45:00,120.96,121.21,120.92,121.0,32615.0,120.96,121.21,120.92,121.0,32615.0
2021-11-01 15:50:00,121.02,121.37,121.02,121.36,47629.0,121.02,121.37,121.02,121.36,47629.0
2021-11-01 15:55:00,121.34,121.4,120.92,121.19,107870.0,121.34,121.4,120.92,121.19,107870.0
2021-11-02 09:30:00,120.77,122.36,120.45,120.72,51215.0,120.77,122.36,120.45,120.72,51215.0
2021-11-02 09:35:00,120.84,120.96,119.63,119.7,13455.0,120.84,120.96,119.63,119.7,13455.0
2021-11-02 09:40:00,119.58,119.58,118.75,119.53,27308.0,119.58,119.58,118.75,119.53,27308.0
2021-11-02 09:45:00,119.36,119.5,118.41,119.43,17993.0,119.36,119.5,118.41,119.43,17993.0
2021-11-02 09:50:00,119.41,119.76,119.29,119.46,11846.0,119.41,119.76,119.29,119.46,11846.0
2021-11-02 09:55:00,119.48,120.3,119.18,120.19,8441.0,119.48,120.3,119.18,120.19,8441.0
2021-11-02 10:00:00,120.28,120.33,119.69,119.85,13706.0,120.28,120.33,119.69,119.85,13706.0
2021-11-02 10:05:00,119.8,120.88,119.8,120.54,20688.0,119.8,120.88,119.8,120.54,20688.0
2021-11-02 10:10:00,120.57,120.94,119.74,119.74,26406.0,120.57,120.94,119.74,119.74,26406.0
2021-11-02 10:15:00,119.72,120.22,119.43,120.18,23393.0,119.72,120.22,119.43,120.18,23393.0
2021-11-02 10:20:00,120.14,120.39,119.8,119.95,13856.0,120.14,120.39,119.8,119.95,13856.0
2021-11-02 10:25:00,119.95,120.56,119.76,120.15,13245.0,119.95,120.56,119.76,120.15,13245.0
2021-11-02 10:30:00,120.24,120.46,120.04,120.23,7766.0,120.24,120.46,120.04,120.23,7766.0
2021-11-02 10:35:00,120.26,120.62,119.78,119.88,16387.0,120.26,120.62,119.78,119.88,16387.0
2021-11-02 10:40:00,119.82,119.97,119.38,119.49,39945.0,119.82,119.97,119.38,119.49,39945.0
2021-11-02 10:45:00,119.49,119.85,119.37,119.77,14879.0,119.49,119.85,119.37,119.77,14879.0
2021-11-02 10:50:00,119.73,120.01,119.7,119.88,12231.0,119.73,120.01,119.7,119.88,12231.0
2021-11-02 10:55:00,119.86,119.88,119.54,119.67,4585.0,119.86,119.88,119.54,119.67,4585.0
2021-11-02 11:00:00,119.65,120.18,119.65,119.7,9544.0,119.65,120.18,119.65,119.7,9544.0
2021-11-02 11:05:00,119.79,119.89,119.58,119.58,2415.0,119.79,119.89,119.58,119.58,2415.0
2021-11-02 11:10:00,119.53,119.73,119.44,119.62,9317.0,119.53,119.73,119.44,119.62,9317.0
2021-11-02 11:15:00,119.64,119.89,119.57,119.75,5784.0,119.64,119.89,119.57,119.75,5784.0
2021-11-02 11:20:00,119.75,119.76,119.48,119.66,4454.0,119.75,119.76,119.48,119.66,4454.0
2021-11-02 11:25:00,119.76,120.03,119.62,120.03,9984.0,119.76,120.03,119.62,120.03,9984.0
2021-11-02 11:30:00,120.04,120.04,119.72,119.74,7049.0,120.04,120.04,119.72,119.74,7049.0
2021-11-02 11:35:00,119.79,119.85,119.58,119.84,4000.0,119.79,119.85,119.58,119.84,4000.0
2021-11-02 11:40:00,119.81,120.0,119.78,119.97,3143.0,119.81,120.0,119.78,119.97,3143.0
2021-11-02 11:45:00,120.01,120.08,119.85,119.98,10994.0,120.01,120.08,119.85,119.98,10994.0
2021-11-02 11:50:00,120.03,120.03,119.74,119.81,11354.0,120.03,120.03,119.74,119.81,11354.0
2021-11-02 11:55:00,119.8,119.87,119.63,119.69,5773.0,119.8,119.87,119.63,119.69,5773.0
2021-11-02 12:00:00,119.66,119.78,119.52,119.64,6016.0,119.66,119.78,119.52,119.64,6016.0
2021-11-02 12:05:00,119.66,119.73,119.5,119.5,4949.0,119.66,119.73,119.5,119.5,4949.0
2021-11-02 12:10:00,119.47,119.83,119.47,119.78,3750.0,119.47,119.83,119.47,119.78,3750.0
2021-11-02 12:15:00,119.82,119.97,119.81,119.9,4479.0,119.82,119.97,119.81,119.9,4479.0
2021-11-02 12:20:00,120.0,120.08,119.91,120.04,4359.0,120.0,120.08,119.91,120.04,4359.0
2021-11-02 12:25:00,119.95,119.96,119.79,119.89,4673.0,119.95,119.96,119.79,119.89,4673.0
2021-11-02 12:30:00,119.87,119.89,119.83,119.87,1350.0,119.87,119.89,119.83,119.87,1350.0
2021-11-02 12:35:00,119.91,119.98,119.85,119.92,3284.0,119.91,119.98,119.85,119.92,3284.0
2021-11-02 12:40:00,119.87,119.87,119.66,119.71,6366.0,119.87,119.87,119.66,119.71,6366.0
2021-11-02 12:45:00,119.75,119.94,119.75,119.92,3002.0,119.75,119.94,119.75,119.92,3002.0
2021-11-02 12:50:00,119.94,120.06,119.8,119.96,6285.0,119.94,120.06,119.8,119.96,6285.0
2021-11-02 12:55:00,119.97,120.0,119.94,119.96,1900.0,119.97,120.0,119.94,119.96,1900.0
2021-11-02 13:00:00,119.91,119.93,119.46,119.59,4516.0,119.91,119.93,119.46,119.59,4516.0
2021-11-02 13:05:00,119.46,119.61,119.36,119.61,5242.0,119.46,119.61,119.36,119.61,5242.0
2021-11-02 13:10:00,119.55,119.79,119.51,119.73,3271.0,119.55,119.79,119.51,119.73,3271.0
2021-11-02 13:15:00,119.65,119.74,119.61,119.61,2119.0,119.65,119.74,119.61,119.61,2119.0
2021-11-02 13:20:00,119.61,119.62,119.34,119.38,3322.0,119.61,119.62,119.34,119.38,3322.0
2021-11-02 13:25:00,119.41,119.41,119.07,119.25,7380.0,119.41,119.41,119.07,119.25,7380.0
2021-11-02 13:30:00,119.22,119.32,119.21,119.32,2120.0,119.22,119.32,119.21,119.32,2120.0
2021-11-02 13:35:00,119.22,119.27,119.07,119.1,8123.0,119.22,119.27,119.07,119.1,8123.0
2021-11-02 13:40:00,119.16,119.36,119.13,119.24,5787.0,119.16,119.36,119.13,119.24,5787.0
2021-11-02 13:45:00,119.34,119.39,118.92,118.95,5902.0,119.34,119.39,118.92,118.95,5902.0
2021-11-02 13:50:00,118.93,119.02,118.79,118.86,39192.0,118.93,119.02,118.79,118.86,39192.0
2021-11-02 13:55:00,118.86,118.99,118.78,118.94,41247.0,118.86,118.99,118.78,118.94,41247.0
2021-11-02 14:00:00,118.94,118.99,118.77,118.94,8592.0,118.94,118.99,118.77,118.94,8592.0
2021-11-02 14:05:00,118.94,119.01,118.57,118.58,17598.0,118.94,119.01,118.57,118.58,17598.0
2021-11-02 14:10:00,118.57,118.66,118.36,118.36,7021.0,118.57,118.66,118.36,118.36,7021.0
2021-11-02 14:15:00,118.37,118.62,118.37,118.58,8907.0,118.37,118.62,118.37,118.58,8907.0
2021-11-02 14:20:00,118.63,118.63,118.4,118.51,6189.0,118.63,118.63,118.4,118.51,6189.0
2021-11-02 14:25:00,118.5,118.66,118.49,118.53,7804.0,118.5,118.66,118.49,118.53,7804.0
2021-11-02 14:30:00,118.53,118.63,118.41,118.48,13725.0,118.53,118.63,118.41,118.48,13725.0
2021-11-02 14:35:00,118.52,118.66,118.46,118.58,5817.0,118.52,118.66,118.46,118.58,5817.0
2021-11-02 14:40:00,118.6,118.81,118.52,118.81,17357.0,118.6,118.81,118.52,118.81,17357.0
2021-11-02 14:45:00,118.9,119.13,118.87,119.06,15159.0,118.9,119.13,118.87,119.06,15159.0
2021-11-02 14:50:00,118.96,119.16,118.88,119.03,12704.0,118.96,119.16,118.88,119.03,12704.0
2021-11-02 14:55:00,119.05,119.14,118.98,119.1,4864.0,119.05,119.14,118.98,119.1,4864.0
2021-11-02 15:00:00,119.1,119.22,118.91,119.1,33829.0,119.1,119.22,118.91,119.1,33829.0
2021-11-02 15:05:00,119.07,119.16,119.04,119.1,10193.0,119.07,119.16,119.04,119.1,10193.0
2021-11-02 15:10:00,119.1,119.14,118.98,119.09,4324.0,119.1,119.14,118.98,119.09,4324.0
2021-11-02 15:15:00,119.1,119.14,118.98,119.07,9690.0,119.1,119.14,118.98,119.07,9690.0
2021-11-02 15:20:00,119.04,119.18,119.02,119.1,13023.0,119.04,119.18,119.02,119.1,13023.0
2021-11-02 15:25:00,119.16,119.16,118.91,118.98,11421.0,119.16,119.16,118.91,118.98,11421.0
2021-11-02 15:30:00,118.99,119.36,118.98,119.28,7771.0,118.99,119.36,118.98,119.28,7771.0
2021-11-02 15:35:00,119.25,119.41,119.18,119.18,6213.0,119.25,119.41,119.18,119.18,6213.0
2021-11-02 15:40:00,119.16,119.16,119.05,119.07,5174.0,119.16,119.16,119.05,119.07,5174.0
2021-11-02 15:45:00,119.11,119.17,118.95,119.1,21488.0,119.11,119.17,118.95,119.1,21488.0
2021-11-02 15:50:00,119.16,119.23,118.82,118.98,23444.0,119.16,119.23,118.82,118.98,23444.0
2021-11-02 15:55:00,119.0,119.0,118.34,118.65,105949.0,119.0,119.0,118.34,118.65,105949.0
2021-11-03 09:30:00,116.11,116.4,114.83,115.48,73065.0,116.11,116.4,114.83,115.48,73065.0
2021-11-03 09:35:00,115.3,115.54,114.61,115.34,24536.0,115.3,115.54,114.61,115.34,24536.0
2021-11-03 09:40:00,115.28,116.85,115.05,116.7,30364.0,115.28,116.85,115.05,116.7,30364.0
2021-11-03 09:45:00,116.73,117.19,116.42,116.68,25132.0,116.73,117.19,116.42,116.68,25132.0
2021-11-03 09:50:00,116.78,117.3,116.77,117.12,14168.0,116.78,117.3,116.77,117.12,14168.0
2021-11-03 09:55:00,117.05,117.05,116.4,116.61,10837.0,117.05,117.05,116.4,116.61,10837.0
2021-11-03 10:00:00,116.48,116.79,115.99,116.74,11308.0,116.48,116.79,115.99,116.74,11308.0
2021-11-03 10:05:00,116.64,117.2,116.52,117.12,11336.0,116.64,117.2,116.52,117.12,11336.0
2021-11-03 10:10:00,117.04,117.14,116.67,116.95,9365.0,117.04,117.14,116.67,116.95,9365.0
2021-11-03 10:15:00,116.92,116.95,116.47,116.75,22063.0,116.92,116.95,116.47,116.75,22063.0
2021-11-03 10:20:00,116.75,116.86,116.57,116.57,13968.0,116.75,116.86,116.57,116.57,13968.0
2021-11-03 10:25:00,116.68,116.73,115.79,115.84,26882.0,116.68,116.73,115.79,115.84,26882.0
2021-11-03 10:30:00,115.9,116.0,115.75,115.78,41637.0,115.9,116.0,115.75,115.78,41637.0
2021-11-03 10:35:00,115.9,116.0,115.6,115.77,46693.0,115.9,116.0,115.6,115.77,46693.0
2021-11-03 10:40:00,115.8,115.8,115.27,115.44,25679.0,115.8,115.8,115.27,115.44,25679.0
2021-11-03 10:45:00,115.44,116.08,115.34,116.01,22238.0,115.44,116.08,115.34,116.01,22238.0
2021-11-03 10:50:00,116.03,116.28,115.78,116.2,11479.0,116.03,116.28,115.78,116.2,11479.0
2021-11-03 10:55:00,116.21,116.28,115.94,116.07,11135.0,116.21,116.28,115.94,116.07,11135.0
2021-11-03 11:00:00,116.04,116.17,115.94,116.0,8097.0,116.04,116.17,115.94,116.0,8097.0
2021-11-03 11:05:00,116.05,116.06,115.67,115.81,10423.0,116.05,116.06,115.67,115.81,10423.0
2021-11-03 11:10:00,115.75,116.06,115.75,115.96,8678.0,115.75,116.06,115.75,115.96,8678.0
2021-11-03 11:15:00,115.96,116.26,115.96,116.12,11201.0,115.96,116.26,115.96,116.12,11201.0
2021-11-03 11:20:00,116.08,116.22,116.01,116.06,6057.0,116.08,116.22,116.01,116.06,6057.0
2021-11-03 11:25:00,116.01,116.21,116.0,116.07,4592.0,116.01,116.21,116.0,116.07,4592.0
2021-11-03 11:30:00,116.13,116.28,115.89,115.97,10777.0,116.13,116.28,115.89,115.97,10777.0
2021-11-03 11:35:00,115.9,115.91,115.55,115.69,4852.0,115.9,115.91,115.55,115.69,4852.0
2021-11-03 11:40:00,115.71,115.84,115.69,115.83,4674.0,115.71,115.84,115.69,115.83,4674.0
2021-11-03 11:45:00,115.83,115.87,115.69,115.69,4808.0,115.83,115.87,115.69,115.69,4808.0
2021-11-03 11:50:00,115.69,115.74,115.4,115.69,9425.0,115.69,115.74,115.4,115.69,9425.0
2021-11-03 11:55:00,115.62,115.73,115.55,115.65,4911.0,115.62,115.73,115.55,115.65,4911.0
2021-11-03 12:00:00,115.54,115.71,115.52,115.52,7189.0,115.54,115.71,115.52,115.52,7189.0
2021-11-03 12:05:00,115.46,115.53,115.39,115.44,9521.0,115.46,115.53,115.39,115.44,9521.0
2021-11-03 12:10:00,115.42,115.47,115.21,115.25,6214.0,115.42,115.47,115.21,115.25,6214.0
2021-11-03 12:15:00,115.27,115.51,115.24,115.42,7400.0,115.27,115.51,115.24,115.42,7400.0
2021-11-03 12:20:00,115.42,115.53,115.24,115.29,7424.0,115.42,115.53,115.24,115.29,7424.0
2021-11-03 12:25:00,115.26,115.42,115.19,115.19,19229.0,115.26,115.42,115.19,115.19,19229.0
2021-11-03 12:30:00,115.16,115.58,115.03,115.41,15326.0,115.16,115.58,115.03,115.41,15326.0
2021-11-03 12:35:00,115.46,115.56,115.18,115.19,11742.0,115.46,115.56,115.18,115.19,11742.0
2021-11-03 12:40:00,115.23,115.31,115.11,115.11,5304.0,115.23,115.31,115.11,115.11,5304.0
2021-11-03 12:45:00,115.1,115.22,114.93,115.02,6531.0,115.1,115.22,114.93,115.02,6531.0
2021-11-03 12:50:00,115.06,115.49,115.02,115.43,15056.0,115.06,115.49,115.02,115.43,15056.0
2021-11-03 12:55:00,115.43,115.77,115.4,115.61,15998.0,115.43,115.77,115.4,115.61,15998.0
2021-11-03 13:00:00,115.64,115.75,115.6,115.62,6678.0,115.64,115.75,115.6,115.62,6678.0
2021-11-03 13:05:00,115.61,115.91,115.57,115.91,9726.0,115.61,115.91,115.57,115.91,9726.0
2021-11-03 13:10:00,115.91,116.23,115.91,116.15,5187.0,115.91,116.23,115.91,116.15,5187.0
2021-11-03 13:15:00,116.16,116.64,116.16,116.6,6873.0,116.16,116.64,116.16,116.6,6873.0
2021-11-03 13:20:00,116.61,116.94,116.61,116.94,7006.0,116.61,116.94,116.61,116.94,7006.0
2021-11-03 13:25:00,116.93,116.93,116.39,116.9,20670.0,116.93,116.93,116.39,116.9,20670.0
2021-11-03 13:30:00,116.97,117.14,116.91,117.11,8283.0,116.97,117.14,116.91,117.11,8283.0
2021-11-03 13:35:00,117.25,117.44,117.14,117.38,11750.0,117.25,117.44,117.14,117.38,11750.0
2021-11-03 13:40:00,117.38,117.46,117.3,117.34,7208.0,117.38,117.46,117.3,117.34,7208.0
2021-11-03 13:45:00,117.38,117.51,117.27,117.37,5605.0,117.38,117.51,117.27,117.37,5605.0
2021-11-03 13:50:00,117.4,117.53,117.19,117.31,7585.0,117.4,117.53,117.19,117.31,7585.0
2021-11-03 13:55:00,117.24,117.3,117.18,117.3,2505.0,117.24,117.3,117.18,117.3,2505.0
2021-11-03 14:00:00,117.31,117.57,117.13,117.47,14226.0,117.31,117.57,117.13,117.47,14226.0
2021-11-03 14:05:00,117.47,117.52,117.17,117.2,38360.0,117.47,117.52,117.17,117.2,38360.0
2021-11-03 14:10:00,117.13,117.2,117.0,117.07,7877.0,117.13,117.2,117.0,117.07,7877.0
2021-11-03 14:15:00,117.0,117.04,116.83,116.94,8831.0,117.0,117.04,116.83,116.94,8831.0
2021-11-03 14:20:00,116.93,117.05,116.93,117.03,3470.0,116.93,117.05,116.93,117.03,3470.0
2021-11-03 14:25:00,117.07,117.12,116.67,116.74,10255.0,117.07,117.12,116.67,116.74,10255.0
2021-11-03 14:30:00,116.74,116.81,116.25,116.58,28292.0,116.74,116.81,116.25,116.58,28292.0
2021-11-03 14:35:00,116.52,117.13,116.42,117.03,38695.0,116.52,117.13,116.42,117.03,38695.0
2021-11-03 14:40:00,117.01,117.27,117.0,117.24,4773.0,117.01,117.27,117.0,117.24,4773.0
2021-11-03 14:45:00,117.28,117.43,117.27,117.43,8023.0,117.28,117.43,117.27,117.43,8023.0
2021-11-03 14:50:00,117.43,117.43,117.29,117.35,6119.0,117.43,117.43,117.29,117.35,6119.0
2021-11-03 14:55:00,117.31,117.38,117.08,117.2,6895.0,117.31,117.38,117.08,117.2,6895.0
2021-11-03 15:00:00,117.22,117.35,117.2,117.27,4345.0,117.22,117.35,117.2,117.27,4345.0
2021-11-03 15:05:00,117.26,117.36,117.18,117.25,5851.0,117.26,117.36,117.18,117.25,5851.0
2021-11-03 15:10:00,117.23,117.41,117.2,117.41,3930.0,117.23,117.41,117.2,117.41,3930.0
2021-11-03 15:15:00,117.4,117.53,117.37,117.51,5500.0,117.4,117.53,117.37,117.51,5500.0
2021-11-03 15:20:00,117.47,117.49,117.25,117.31,6432.0,117.47,117.49,117.25,117.31,6432.0
2021-11-03 15:25:00,117.28,117.34,117.18,117.34,6039.0,117.28,117.34,117.18,117.34,6039.0
2021-11-03 15:30:00,117.29,117.48,117.28,117.33,8397.0,117.29,117.48,117.28,117.33,8397.0
2021-11-03 15:35:00,117.37,117.39,117.22,117.3,12858.0,117.37,117.39,117.22,117.3,12858.0
2021-11-03 15:40:00,117.32,117.36,117.2,117.2,9505.0,117.32,117.36,117.2,117.2,9505.0
2021-11-03 15:45:00,117.2,117.31,117.03,117.06,24960.0,117.2,117.31,117.03,117.06,24960.0
2021-11-03 15:50:00,117.1,117.1,116.79,117.03,25462.0,117.1,117.1,116.79,117.03,25462.0
2021-11-03 15:55:00,117.07,117.07,116.64,116.76,75365.0,117.07,117.07,116.64,116.76,75365.0
2021-11-04 09:30:00,116.25,116.35,114.12,114.78,41184.0,116.25,116.35,114.12,114.78,41184.0
2021-11-04 09:35:00,114.52,114.9,114.23,114.45,16359.0,114.52,114.9,114.23,114.45,16359.0
2021-11-04 09:40:00,114.53,115.32,114.53,114.99,9562.0,114.53,115.32,114.53,114.99,9562.0
2021-11-04 09:45:00,114.97,115.14,114.56,115.0,7508.0,114.97,115.14,114.56,115.0,7508.0
2021-11-04 09:50:00,115.09,115.43,114.97,115.43,7090.0,115.09,115.43,114.97,115.43,7090.0
2021-11-04 09:55:00,115.5,115.94,115.39,115.42,7757.0,115.5,115.94,115.39,115.42,7757.0
2021-11-04 10:00:00,115.6,116.37,115.6,115.98,10957.0,115.6,116.37,115.6,115.98,10957.0
2021-11-04 10:05:00,116.03,116.08,115.49,115.94,21853.0,116.03,116.08,115.49,115.94,21853.0
2021-11-04 10:10:00,115.97,116.42,115.84,116.42,9325.0,115.97,116.42,115.84,116.42,9325.0
2021-11-04 10:15:00,116.28,116.28,115.69,115.87,18621.0,116.28,116.28,115.69,115.87,18621.0
2021-11-04 10:20:00,115.89,115.89,115.61,115.86,7060.0,115.89,115.89,115.61,115.86,7060.0
2021-11-04 10:25:00,115.89,116.0,115.73,116.0,8928.0,115.89,116.0,115.73,116.0,8928.0
2021-11-04 10:30:00,116.11,116.35,116.06,116.15,4869.0,116.11,116.35,116.06,116.15,4869.0
2021-11-04 10:35:00,116.23,116.39,116.19,116.33,12863.0,116.23,116.39,116.19,116.33,12863.0
2021-11-04 10:40:00,116.24,116.33,116.04,116.16,9640.0,116.24,116.33,116.04,116.16,9640.0
2021-11-04 10:45:00,116.15,116.28,115.92,116.13,11816.0,116.15,116.28,115.92,116.13,11816.0
2021-11-04 10:50:00,116.14,116.2,115.78,115.78,29279.0,116.14,116.2,115.78,115.78,29279.0
2021-11-04 10:55:00,115.84,116.05,115.82,115.85,11999.0,115.84,116.05,115.82,115.85,11999.0
2021-11-04 11:00:00,115.81,116.1,115.55,116.03,8867.0,115.81,116.1,115.55,116.03,8867.0
2021-11-04 11:05:00,116.03,116.03,115.8,115.82,8675.0,116.03,116.03,115.8,115.82,8675.0
2021-11-04 11:10:00,115.82,115.99,115.73,115.82,4305.0,115.82,115.99,115.73,115.82,4305.0
2021-11-04 11:15:00,115.73,115.75,115.42,115.46,6651.0,115.73,115.75,115.42,115.46,6651.0
2021-11-04 11:20:00,115.46,115.49,115.08,115.11,17983.0,115.46,115.49,115.08,115.11,17983.0
2021-11-04 11:25:00,115.1,115.1,114.75,114.96,20259.0,115.1,115.1,114.75,114.96,20259.0
2021-11-04 11:30:00,114.85,115.18,114.71,115.15,15458.0,114.85,115.18,114.71,115.15,15458.0
2021-11-04 11:35:00,115.15,115.38,115.15,115.33,9722.0,115.15,115.38,115.15,115.33,9722.0
2021-11-04 11:40:00,115.41,115.6,115.25,115.56,5762.0,115.41,115.6,115.25,115.56,5762.0
2021-11-04 11:45:00,115.5,115.56,115.43,115.52,6894.0,115.5,115.56,115.43,115.52,6894.0
2021-11-04 11:50:00,115.48,115.53,115.41,115.53,2550.0,115.48,115.53,115.41,115.53,2550.0
2021-11-04 11:55:00,115.53,115.75,115.53,115.74,9638.0,115.53,115.75,115.53,115.74,9638.0
2021-11-04 12:00:00,115.76,115.79,115.48,115.7,10132.0,115.76,115.79,115.48,115.7,10132.0
2021-11-04 12:05:00,115.65,115.74,115.63,115.68,4984.0,115.65,115.74,115.63,115.68,4984.0
2021-11-04 12:10:00,115.64,115.66,115.55,115.55,5850.0,115.64,115.66,115.55,115.55,5850.0
2021-11-04 12:15:00,115.58,115.76,115.52,115.57,6937.0,115.58,115.76,115.52,115.57,6937.0
2021-11-04 12:20:00,115.52,115.54,115.34,115.37,9471.0,115.52,115.54,115.34,115.37,9471.0
2021-11-04 12:25:00,115.36,115.69,115.35,115.69,11397.0,115.36,115.69,115.35,115.69,11397.0
2021-11-04 12:30:00,115.71,115.74,115.41,115.56,40147.0,115.71,115.74,115.41,115.56,40147.0
2021-11-04 12:35:00,115.58,115.83,115.5,115.6,32514.0,115.58,115.83,115.5,115.6,32514.0
2021-11-04 12:40:00,115.65,115.68,115.42,115.59,27536.0,115.65,115.68,115.42,115.59,27536.0
2021-11-04 12:45:00,115.66,115.7,115.49,115.62,17078.0,115.66,115.7,115.49,115.62,17078.0
2021-11-04 12:50:00,115.61,115.63,115.49,115.58,20197.0,115.61,115.63,115.49,115.58,20197.0
2021-11-04 12:55:00,115.53,115.57,115.29,115.36,8307.0,115.53,115.57,115.29,115.36,8307.0
2021-11-04 13:00:00,115.31,115.42,115.29,115.37,5382.0,115.31,115.42,115.29,115.37,5382.0
2021-11-04 13:05:00,115.29,115.41,115.23,115.25,15975.0,115.29,115.41,115.23,115.25,15975.0
2021-11-04 13:10:00,115.2,115.26,114.93,115.04,12711.0,115.2,115.26,114.93,115.04,12711.0
2021-11-04 13:15:00,115.01,115.12,114.89,115.0,17037.0,115.01,115.12,114.89,115.0,17037.0
2021-11-04 13:20:00,115.0,115.04,114.9,114.91,11414.0,115.0,115.04,114.9,114.91,11414.0
2021-11-04 13:25:00,114.91,115.03,114.82,114.99,8387.0,114.91,115.03,114.82,114.99,8387.0
2021-11-04 13:30:00,114.96,115.06,114.88,114.93,8888.0,114.96,115.06,114.88,114.93,8888.0
2021-11-04 13:35:00,114.95,114.97,114.78,114.83,17855.0,114.95,114.97,114.78,114.83,17855.0
2021-11-04 13:40:00,114.82,115.07,114.81,115.01,21990.0,114.82,115.07,114.81,115.01,21990.0
2021-11-04 13:45:00,115.02,115.12,114.99,114.99,22420.0,115.02,115.12,114.99,114.99,22420.0
2021-11-04 13:50:00,115.01,115.16,115.01,115.12,15253.0,115.01,115.16,115.01,115.12,15253.0
2021-11-04 13:55:00,115.14,115.17,114.99,115.01,18030.0,115.14,115.17,114.99,115.01,18030.0
2021-11-04 14:00:00,115.01,115.01,114.72,114.73,9912.0,115.01,115.01,114.72,114.73,9912.0
2021-11-04 14:05:00,114.68,115.15,114.6,115.09,18850.0,114.68,115.15,114.6,115.09,18850.0
2021-11-04 14:10:00,115.07,115.07,114.88,114.98,18234.0,115.07,115.07,114.88,114.98,18234.0
2021-11-04 14:15:00,115.0,115.3,114.94,115.25,14485.0,115.0,115.3,114.94,115.25,14485.0
2021-11-04 14:20:00,115.25,115.29,115.16,115.2,16899.0,115.25,115.29,115.16,115.2,16899.0
2021-11-04 14:25:00,115.2,115.2,115.03,115.03,14749.0,115.2,115.2,115.03,115.03,14749.0
2021-11-04 14:30:00,115.04,115.17,114.94,115.12,15472.0,115.04,115.17,114.94,115.12,15472.0
2021-11-04 14:35:00,115.14,115.35,115.08,115.09,28913.0,115.14,115.35,115.08,115.09,28913.0
2021-11-04 14:40:00,115.06,115.63,115.05,115.45,61348.0,115.06,115.63,115.05,115.45,61348.0
2021-11-04 14:45:00,115.45,115.61,115.38,115.5,29015.0,115.45,115.61,115.38,115.5,29015.0
2021-11-04 14:50:00,115.56,116.14,115.56,116.13,17246.0,115.56,116.14,115.56,116.13,17246.0
2021-11-04 14:55:00,116.14,116.16,115.66,115.66,7419.0,116.14,116.16,115.66,115.66,7419.0
2021-11-04 15:00:00,115.69,116.03,115.64,115.94,11913.0,115.69,116.03,115.64,115.94,11913.0
2021-11-04 15:05:00,115.97,116.14,115.9,116.01,9166.0,115.97,116.14,115.9,116.01,9166.0
2021-11-04 15:10:00,116.04,116.3,116.03,116.26,16051.0,116.04,116.3,116.03,116.26,16051.0
2021-11-04 15:15:00,116.27,116.54,116.23,116.52,14936.0,116.27,116.54,116.23,116.52,14936.0
2021-11-04 15:20:00,116.49,116.8,116.49,116.56,15838.0,116.49,116.8,116.49,116.56,15838.0
2021-11-04 15:25:00,116.57,116.64,115.94,115.94,10959.0,116.57,116.64,115.94,115.94,10959.0
2021-11-04 15:30:00,116.0,116.04,115.86,115.92,12638.0,116.0,116.04,115.86,115.92,12638.0
2021-11-04 15:35:00,115.89,115.89,115.48,115.66,10882.0,115.89,115.89,115.48,115.66,10882.0
2021-11-04 15:40:00,115.62,115.65,115.31,115.59,17005.0,115.62,115.65,115.31,115.59,17005.0
2021-11-04 15:45:00,115.59,116.16,115.53,116.16,25869.0,115.59,116.16,115.53,116.16,25869.0
2021-11-04 15:50:00,116.16,116.5,116.1,116.46,33182.0,116.16,116.5,116.1,116.46,33182.0
2021-11-04 15:55:00,116.44,116.8,116.32,116.74,168028.0,116.44,116.8,116.32,116.74,168028.0
2021-11-05 09:30:00,113.79,115.77,111.5,112.09,163735.0,113.79,115.77,111.5,112.09,163735.0
2021-11-05 09:35:00,112.1,113.93,112.06,113.92,65642.0,112.1,113.93,112.06,113.92,65642.0
2021-11-05 09:40:00,113.88,115.45,113.88,114.95,74561.0,113.88,115.45,113.88,114.95,74561.0
2021-11-05 09:45:00,114.97,115.15,112.94,113.67,100379.0,114.97,115.15,112.94,113.67,100379.0
2021-11-05 09:50:00,113.47,114.08,112.62,113.5,68305.0,113.47,114.08,112.62,113.5,68305.0
2021-11-05 09:55:00,113.5,113.87,112.88,113.31,29944.0,113.5,113.87,112.88,113.31,29944.0
2021-11-05 10:00:00,113.34,114.4,113.34,113.94,22703.0,113.34,114.4,113.34,113.94,22703.0
2021-11-05 10:05:00,113.94,114.83,113.91,114.0,40158.0,113.94,114.83,113.91,114.0,40158.0
2021-11-05 10:10:00,113.96,115.91,113.96,115.28,42418.0,113.96,115.91,113.96,115.28,42418.0
2021-11-05 10:15:00,115.33,115.65,114.87,114.94,15046.0,115.33,115.65,114.87,114.94,15046.0
2021-11-05 10:20:00,115.0,116.07,115.0,116.0,22376.0,115.0,116.07,115.0,116.0,22376.0
2021-11-05 10:25:00,115.98,116.5,115.02,115.13,22305.0,115.98,116.5,115.02,115.13,22305.0
2021-11-05 10:30:00,115.21,115.21,114.35,114.54,33061.0,115.21,115.21,114.35,114.54,33061.0
2021-11-05 10:35:00,114.54,114.8,114.13,114.78,24488.0,114.54,114.8,114.13,114.78,24488.0
2021-11-05 10:40:00,114.72,114.72,113.25,113.36,16767.0,114.72,114.72,113.25,113.36,16767.0
2021-11-05 10:45:00,113.42,114.25,113.36,113.84,15047.0,113.42,114.25,113.36,113.84,15047.0
2021-11-05 10:50:00,113.86,113.92,113.34,113.59,15401.0,113.86,113.92,113.34,113.59,15401.0
2021-11-05 10:55:00,113.57,114.12,113.36,113.63,13014.0,113.57,114.12,113.36,113.63,13014.0
2021-11-05 11:00:00,113.68,113.91,113.4,113.69,11145.0,113.68,113.91,113.4,113.69,11145.0
2021-11-05 11:05:00,113.49,113.71,113.26,113.26,26207.0,113.49,113.71,113.26,113.26,26207.0
2021-11-05 11:10:00,113.26,113.93,113.14,113.77,10149.0,113.26,113.93,113.14,113.77,10149.0
2021-11-05 11:15:00,113.77,114.02,113.46,113.67,8148.0,113.77,114.02,113.46,113.67,8148.0
2021-11-05 11:20:00,113.74,113.74,113.32,113.49,17801.0,113.74,113.74,113.32,113.49,17801.0
2021-11-05 11:25:00,113.49,113.79,113.4,113.6,11172.0,113.49,113.79,113.4,113.6,11172.0
2021-11-05 11:30:00,113.5,113.79,113.43,113.53,12390.0,113.5,113.79,113.43,113.53,12390.0
2021-11-05 11:35:00,113.48,113.64,113.41,113.56,12569.0,113.48,113.64,113.41,113.56,12569.0
2021-11-05 11:40:00,113.59,113.76,113.46,113.57,14032.0,113.59,113.76,113.46,113.57,14032.0
2021-11-05 11:45:00,113.48,114.0,113.42,113.94,10087.0,113.48,114.0,113.42,113.94,10087.0
2021-11-05 11:50:00,114.0,114.3,113.64,113.64,11893.0,114.0,114.3,113.64,113.64,11893.0
2021-11-05 11:55:00,113.54,113.85,113.44,113.65,10117.0,113.54,113.85,113.44,113.65,10117.0
2021-11-05 12:00:00,113.63,113.63,113.3,113.49,11258.0,113.63,113.63,113.3,113.49,11258.0
2021-11-05 12:05:00,113.45,113.9,113.41,113.9,8816.0,113.45,113.9,113.41,113.9,8816.0
2021-11-05 12:10:00,113.91,114.09,113.85,114.07,5806.0,113.91,114.09,113.85,114.07,5806.0
2021-11-05 12:15:00,114.02,114.02,113.76,114.0,6400.0,114.02,114.02,113.76,114.0,6400.0
2021-11-05 12:20:00,113.92,114.37,113.88,114.32,12564.0,113.92,114.37,113.88,114.32,12564.0
2021-11-05 12:25:00,114.32,114.6,114.21,114.57,6700.0,114.32,114.6,114.21,114.57,6700.0
2021-11-05 12:30:00,114.55,114.7,114.4,114.66,18402.0,114.55,114.7,114.4,114.66,18402.0
2021-11-05 12:35:00,114.61,114.61,114.34,114.42,30964.0,114.61,114.61,114.34,114.42,30964.0
2021-11-05 12:40:00,114.41,114.73,114.41,114.66,6300.0,114.41,114.73,114.41,114.66,6300.0
2021-11-05 12:45:00,114.68,115.03,114.62,114.71,14415.0,114.68,115.03,114.62,114.71,14415.0
2021-11-05 12:50:00,114.72,114.9,114.59,114.89,9879.0,114.72,114.9,114.59,114.89,9879.0
2021-11-05 12:55:00,115.0,115.0,114.64,114.76,9960.0,115.0,115.0,114.64,114.76,9960.0
2021-11-05 13:00:00,114.76,114.95,114.76,114.79,9003.0,114.76,114.95,114.76,114.79,9003.0
2021-11-05 13:05:00,114.81,114.86,114.65,114.74,6950.0,114.81,114.86,114.65,114.74,6950.0
2021-11-05 13:10:00,114.74,114.96,114.65,114.9,11674.0,114.74,114.96,114.65,114.9,11674.0
2021-11-05 13:15:00,114.91,115.03,114.89,114.92,10382.0,114.91,115.03,114.89,114.92,10382.0
2021-11-05 13:20:00,114.92,114.93,114.4,114.48,16494.0,114.92,114.93,114.4,114.48,16494.0
2021-11-05 13:25:00,114.43,114.43,113.81,113.81,10065.0,114.43,114.43,113.81,113.81,10065.0
2021-11-05 13:30:00,113.8,114.42,113.66,114.1,14919.0,113.8,114.42,113.66,114.1,14919.0
2021-11-05 13:35:00,114.13,114.51,114.02,114.48,8202.0,114.13,114.51,114.02,114.48,8202.0
2021-11-05 13:40:00,114.53,114.72,114.47,114.47,16053.0,114.53,114.72,114.47,114.47,16053.0
2021-11-05 13:45:00,114.53,114.74,114.45,114.73,9262.0,114.53,114.74,114.45,114.73,9262.0
2021-11-05 13:50:00,114.82,114.9,114.65,114.75,11032.0,114.82,114.9,114.65,114.75,11032.0
2021-11-05 13:55:00,114.75,114.81,114.39,114.39,7826.0,114.75,114.81,114.39,114.39,7826.0
2021-11-05 14:00:00,114.44,114.57,114.27,114.5,9296.0,114.44,114.57,114.27,114.5,9296.0
2021-11-05 14:05:00,114.45,114.89,114.45,114.75,6837.0,114.45,114.89,114.45,114.75,6837.0
2021-11-05 14:10:00,114.72,115.15,114.72,115.04,13919.0,114.72,115.15,114.72,115.04,13919.0
2021-11-05 14:15:00,115.04,115.09,114.82,115.03,7187.0,115.04,115.09,114.82,115.03,7187.0
2021-11-05 14:20:00,115.0,115.28,114.94,115.15,11191.0,115.0,115.28,114.94,115.15,11191.0
2021-11-05 14:25:00,115.13,115.56,115.13,115.42,10852.0,115.13,115.56,115.13,115.42,10852.0
2021-11-05 14:30:00,115.47,115.54,115.33,115.51,8497.0,115.47,115.54,115.33,115.51,8497.0
2021-11-05 14:35:00,115.45,115.57,115.42,115.44,15328.0,115.45,115.57,115.42,115.44,15328.0
2021-11-05 14:40:00,115.45,115.96,115.45,115.96,14098.0,115.45,115.96,115.45,115.96,14098.0
2021-11-05 14:45:00,115.96,116.21,115.84,115.93,9437.0,115.96,116.21,115.84,115.93,9437.0
2021-11-05 14:50:00,116.04,116.13,115.91,116.07,6790.0,116.04,116.13,115.91,116.07,6790.0
2021-11-05 14:55:00,116.13,116.43,116.03,116.03,10027.0,116.13,116.43,116.03,116.03,10027.0
2021-11-05 15:00:00,116.04,116.04,115.45,115.5,14234.0,116.04,116.04,115.45,115.5,14234.0
2021-11-05 15:05:00,115.54,115.97,115.5,115.97,7390.0,115.54,115.97,115.5,115.97,7390.0
2021-11-05 15:10:00,115.91,116.14,115.78,115.98,12268.0,115.91,116.14,115.78,115.98,12268.0
2021-11-05 15:15:00,115.92,115.98,115.71,115.9,12980.0,115.92,115.98,115.71,115.9,12980.0
2021-11-05 15:20:00,115.89,115.95,115.7,115.85,15102.0,115.89,115.95,115.7,115.85,15102.0
2021-11-05 15:25:00,115.98,116.14,115.94,116.07,10471.0,115.98,116.14,115.94,116.07,10471.0
2021-11-05 15:30:00,116.16,116.45,116.11,116.23,17001.0,116.16,116.45,116.11,116.23,17001.0
2021-11-05 15:35:00,116.22,116.39,116.03,116.05,22135.0,116.22,116.39,116.03,116.05,22135.0
2021-11-05 15:40:00,116.08,116.13,115.93,116.01,26411.0,116.08,116.13,115.93,116.01,26411.0
2021-11-05 15:45:00,116.02,116.11,115.9,115.9,25244.0,116.02,116.11,115.9,115.9,25244.0
2021-11-05 15:50:00,115.89,116.38,115.71,116.08,87791.0,115.89,116.38,115.71,116.08,87791.0
2021-11-05 15:55:00,116.08,116.41,115.89,116.41,215179.0,116.08,116.41,115.89,116.41,215179.0
2021-11-08 09:30:00,117.98,119.86,116.14,116.34,80354.0,117.98,119.86,116.14,116.34,80354.0
2021-11-08 09:35:00,116.17,116.18,114.88,115.43,25118.0,116.17,116.18,114.88,115.43,25118.0
2021-11-08 09:40:00,115.46,116.0,115.3,115.49,20951.0,115.46,116.0,115.3,115.49,20951.0
2021-11-08 09:45:00,115.47,115.48,114.54,114.59,27570.0,115.47,115.48,114.54,114.59,27570.0
2021-11-08 09:50:00,114.62,114.91,114.0,114.17,23560.0,114.62,114.91,114.0,114.17,23560.0
2021-11-08 09:55:00,114.12,114.12,113.34,113.67,28792.0,114.12,114.12,113.34,113.67,28792.0
2021-11-08 10:00:00,113.54,113.73,113.13,113.48,29070.0,113.54,113.73,113.13,113.48,29070.0
2021-11-08 10:05:00,113.47,113.89,113.35,113.37,29628.0,113.47,113.89,113.35,113.37,29628.0
2021-11-08 10:10:00,113.34,114.24,113.31,113.37,34087.0,113.34,114.24,113.31,113.37,34087.0
2021-11-08 10:15:00,113.44,113.86,113.14,113.51,17773.0,113.44,113.86,113.14,113.51,17773.0
2021-11-08 10:20:00,113.61,113.61,113.19,113.39,9845.0,113.61,113.61,113.19,113.39,9845.0
2021-11-08 10:25:00,113.38,113.38,113.14,113.2,19239.0,113.38,113.38,113.14,113.2,19239.0
2021-11-08 10:30:00,113.2,113.52,112.8,112.8,20892.0,113.2,113.52,112.8,112.8,20892.0
2021-11-08 10:35:00,112.82,113.2,112.59,112.93,19563.0,112.82,113.2,112.59,112.93,19563.0
2021-11-08 10:40:00,112.97,113.45,112.61,113.45,9363.0,112.97,113.45,112.61,113.45,9363.0
2021-11-08 10:45:00,113.4,113.83,113.19,113.79,17930.0,113.4,113.83,113.19,113.79,17930.0
2021-11-08 10:50:00,113.67,113.85,113.51,113.51,7348.0,113.67,113.85,113.51,113.51,7348.0
2021-11-08 10:55:00,113.51,114.14,113.33,113.9,21220.0,113.51,114.14,113.33,113.9,21220.0
2021-11-08 11:00:00,113.69,114.28,113.55,114.26,14733.0,113.69,114.28,113.55,114.26,14733.0
2021-11-08 11:05:00,114.41,114.69,114.34,114.58,18397.0,114.41,114.69,114.34,114.58,18397.0
2021-11-08 11:10:00,114.61,114.84,114.43,114.54,13618.0,114.61,114.84,114.43,114.54,13618.0
2021-11-08 11:15:00,114.58,114.69,114.33,114.58,9408.0,114.58,114.69,114.33,114.58,9408.0
2021-11-08 11:20:00,114.53,114.83,114.53,114.57,7631.0,114.53,114.83,114.53,114.57,7631.0
2021-11-08 11:25:00,114.59,114.79,114.35,114.4,10443.0,114.59,114.79,114.35,114.4,10443.0
2021-11-08 11:30:00,114.48,114.49,114.06,114.29,11163.0,114.48,114.49,114.06,114.29,11163.0
2021-11-08 11:35:00,114.24,114.29,114.03,114.03,6192.0,114.24,114.29,114.03,114.03,6192.0
2021-11-08 11:40:00,114.04,114.61,113.93,114.61,9954.0,114.04,114.61,113.93,114.61,9954.0
2021-11-08 11:45:00,114.57,114.79,114.35,114.57,19502.0,114.57,114.79,114.35,114.57,19502.0
2021-11-08 11:50:00,114.53,114.62,114.33,114.38,7841.0,114.53,114.62,114.33,114.38,7841.0
2021-11-08 11:55:00,114.34,114.34,114.06,114.32,5795.0,114.34,114.34,114.06,114.32,5795.0
2021-11-08 12:00:00,114.34,114.54,114.07,114.07,7968.0,114.34,114.54,114.07,114.07,7968.0
2021-11-08 12:05:00,114.06,114.07,113.79,113.89,5420.0,114.06,114.07,113.79,113.89,5420.0
2021-11-08 12:10:00,113.88,114.02,113.66,113.67,5835.0,113.88,114.02,113.66,113.67,5835.0
2021-11-08 12:15:00,113.67,114.01,113.63,113.96,5492.0,113.67,114.01,113.63,113.96,5492.0
2021-11-08 12:20:00,113.9,114.05,113.84,113.92,5868.0,113.9,114.05,113.84,113.92,5868.0
2021-11-08 12:25:00,113.92,114.05,113.87,113.96,5835.0,113.92,114.05,113.87,113.96,5835.0
2021-11-08 12:30:00,114.0,114.17,113.95,114.08,5967.0,114.0,114.17,113.95,114.08,5967.0
2021-11-08 12:35:00,114.05,114.26,113.92,114.14,9686.0,114.05,114.26,113.92,114.14,9686.0
2021-11-08 12:40:00,114.15,114.38,114.07,114.38,4054.0,114.15,114.38,114.07,114.38,4054.0
2021-11-08 12:45:00,114.41,114.41,114.16,114.31,5786.0,114.41,114.41,114.16,114.31,5786.0
2021-11-08 12:50:00,114.29,114.5,114.21,114.49,8711.0,114.29,114.5,114.21,114.49,8711.0
2021-11-08 12:55:00,114.59,114.59,114.28,114.48,7318.0,114.59,114.59,114.28,114.48,7318.0
2021-11-08 13:00:00,114.53,114.75,114.49,114.59,3313.0,114.53,114.75,114.49,114.59,3313.0
2021-11-08 13:05:00,114.6,114.66,114.48,114.52,5121.0,114.6,114.66,114.48,114.52,5121.0
2021-11-08 13:10:00,114.53,114.67,114.44,114.47,6294.0,114.53,114.67,114.44,114.47,6294.0
2021-11-08 13:15:00,114.42,114.47,114.3,114.47,7389.0,114.42,114.47,114.3,114.47,7389.0
2021-11-08 13:20:00,114.45,114.58,114.42,114.43,4104.0,114.45,114.58,114.42,114.43,4104.0
2021-11-08 13:25:00,114.48,114.48,114.34,114.35,5664.0,114.48,114.48,114.34,114.35,5664.0
2021-11-08 13:30:00,114.54,114.6,114.39,114.39,2944.0,114.54,114.6,114.39,114.39,2944.0
2021-11-08 13:35:00,114.34,114.47,114.33,114.36,4168.0,114.34,114.47,114.33,114.36,4168.0
2021-11-08 13:40:00,114.35,114.6,114.34,114.4,5145.0,114.35,114.6,114.34,114.4,5145.0
2021-11-08 13:45:00,114.4,114.86,114.39,114.86,5752.0,114.4,114.86,114.39,114.86,5752.0
2021-11-08 13:50:00,114.86,114.99,114.76,114.77,6638.0,114.86,114.99,114.76,114.77,6638.0
2021-11-08 13:55:00,114.8,115.06,114.76,115.06,6436.0,114.8,115.06,114.76,115.06,6436.0
2021-11-08 14:00:00,115.06,115.59,115.05,115.34,16146.0,115.06,115.59,115.05,115.34,16146.0
2021-11-08 14:05:00,115.25,115.45,115.01,115.37,9123.0,115.25,115.45,115.01,115.37,9123.0
2021-11-08 14:10:00,115.34,115.4,115.27,115.33,4774.0,115.34,115.4,115.27,115.33,4774.0
2021-11-08 14:15:00,115.32,115.5,115.27,115.44,7145.0,115.32,115.5,115.27,115.44,7145.0
2021-11-08 14:20:00,115.42,115.52,115.18,115.49,7276.0,115.42,115.52,115.18,115.49,7276.0
2021-11-08 14:25:00,115.41,115.41,115.16,115.16,4741.0,115.41,115.41,115.16,115.16,4741.0
2021-11-08 14:30:00,115.08,115.21,114.97,115.07,5898.0,115.08,115.21,114.97,115.07,5898.0
2021-11-08 14:35:00,115.14,115.21,115.09,115.21,3129.0,115.14,115.21,115.09,115.21,3129.0
2021-11-08 14:40:00,115.2,115.23,115.09,115.09,4322.0,115.2,115.23,115.09,115.09,4322.0
2021-11-08 14:45:00,115.13,115.59,115.13,115.59,4978.0,115.13,115.59,115.13,115.59,4978.0
2021-11-08 14:50:00,115.59,115.96,115.58,115.86,13674.0,115.59,115.96,115.58,115.86,13674.0
2021-11-08 14:55:00,115.87,116.19,115.86,115.99,9960.0,115.87,116.19,115.86,115.99,9960.0
2021-11-08 15:00:00,116.01,116.35,116.0,116.12,19398.0,116.01,116.35,116.0,116.12,19398.0
2021-11-08 15:05:00,116.14,116.18,115.93,115.95,11990.0,116.14,116.18,115.93,115.95,11990.0
2021-11-08 15:10:00,115.97,116.15,115.94,116.05,10340.0,115.97,116.15,115.94,116.05,10340.0
2021-11-08 15:15:00,116.01,116.08,115.92,116.05,8027.0,116.01,116.08,115.92,116.05,8027.0
2021-11-08 15:20:00,116.06,116.1,115.73,115.73,17065.0,116.06,116.1,115.73,115.73,17065.0
2021-11-08 15:25:00,115.7,115.73,115.45,115.73,13284.0,115.7,115.73,115.45,115.73,13284.0
2021-11-08 15:30:00,115.71,115.73,115.45,115.47,14707.0,115.71,115.73,115.45,115.47,14707.0
2021-11-08 15:35:00,115.49,115.56,115.38,115.4,14963.0,115.49,115.56,115.38,115.4,14963.0
2021-11-08 15:40:00,115.36,115.36,115.16,115.18,11103.0,115.36,115.36,115.16,115.18,11103.0
2021-11-08 15:45:00,115.14,115.23,115.01,115.1,17503.0,115.14,115.23,115.01,115.1,17503.0
2021-11-08 15:50:00,115.07,115.34,115.01,115.05,33478.0,115.07,115.34,115.01,115.05,33478.0
2021-11-08 15:55:00,115.02,115.16,114.94,115.02,72886.0,115.02,115.16,114.94,115.02,72886.0
2021-11-09 09:30:00,115.01,115.81,113.66,113.9,62492.0,115.01,115.81,113.66,113.9,62492.0
2021-11-09 09:35:00,113.67,113.99,112.84,112.84,17937.0,113.67,113.99,112.84,112.84,17937.0
2021-11-09 09:40:00,112.93,113.5,112.75,112.93,18767.0,112.93,113.5,112.75,112.93,18767.0
2021-11-09 09:45:00,113.07,113.62,112.89,112.97,11661.0,113.07,113.62,112.89,112.97,11661.0
2021-11-09 09:50:00,112.99,113.2,111.92,112.23,22622.0,112.99,113.2,111.92,112.23,22622.0
2021-11-09 09:55:00,112.19,112.48,111.07,111.67,25484.0,112.19,112.48,111.07,111.67,25484.0
2021-11-09 10:00:00,111.73,112.14,111.04,111.14,27450.0,111.73,112.14,111.04,111.14,27450.0
2021-11-09 10:05:00,111.23,111.57,111.09,111.35,18357.0,111.23,111.57,111.09,111.35,18357.0
2021-11-09 10:10:00,111.45,112.63,111.37,112.57,27291.0,111.45,112.63,111.37,112.57,27291.0
2021-11-09 10:15:00,112.62,113.16,112.51,113.03,21939.0,112.62,113.16,112.51,113.03,21939.0
2021-11-09 10:20:00,113.09,113.33,112.84,112.95,13812.0,113.09,113.33,112.84,112.95,13812.0
2021-11-09 10:25:00,113.0,113.63,112.99,113.21,11134.0,113.0,113.63,112.99,113.21,11134.0
2021-11-09 10:30:00,113.22,114.1,113.21,113.99,6400.0,113.22,114.1,113.21,113.99,6400.0
2021-11-09 10:35:00,113.92,113.92,113.36,113.61,5282.0,113.92,113.92,113.36,113.61,5282.0
2021-11-09 10:40:00,113.52,114.08,113.52,113.8,10117.0,113.52,114.08,113.52,113.8,10117.0
2021-11-09 10:45:00,113.81,113.81,113.28,113.35,7915.0,113.81,113.81,113.28,113.35,7915.0
2021-11-09 10:50:00,113.26,113.61,113.17,113.61,4038.0,113.26,113.61,113.17,113.61,4038.0
2021-11-09 10:55:00,113.68,113.91,113.49,113.55,5421.0,113.68,113.91,113.49,113.55,5421.0
2021-11-09 11:00:00,113.54,114.24,113.41,114.23,9725.0,113.54,114.24,113.41,114.23,9725.0
2021-11-09 11:05:00,114.2,114.53,113.98,114.13,4376.0,114.2,114.53,113.98,114.13,4376.0
2021-11-09 11:10:00,114.05,114.05,113.48,113.61,3862.0,114.05,114.05,113.48,113.61,3862.0
2021-11-09 11:15:00,113.7,114.04,113.51,113.9,4022.0,113.7,114.04,113.51,113.9,4022.0
2021-11-09 11:20:00,114.02,114.6,113.96,114.41,7066.0,114.02,114.6,113.96,114.41,7066.0
2021-11-09 11:25:00,114.45,114.45,114.07,114.35,5277.0,114.45,114.45,114.07,114.35,5277.0
2021-11-09 11:30:00,114.38,114.44,114.14,114.35,15219.0,114.38,114.44,114.14,114.35,15219.0
2021-11-09 11:35:00,114.41,114.58,114.21,114.32,11751.0,114.41,114.58,114.21,114.32,11751.0
2021-11-09 11:40:00,114.37,114.62,114.2,114.39,15803.0,114.37,114.62,114.2,114.39,15803.0
2021-11-09 11:45:00,114.49,114.49,114.0,114.15,3894.0,114.49,114.49,114.0,114.15,3894.0
2021-11-09 11:50:00,114.16,114.16,113.62,113.62,5603.0,114.16,114.16,113.62,113.62,5603.0
2021-11-09 11:55:00,113.64,113.64,113.39,113.45,4457.0,113.64,113.64,113.39,113.45,4457.0
2021-11-09 12:00:00,113.48,113.54,113.33,113.36,3900.0,113.48,113.54,113.33,113.36,3900.0
2021-11-09 12:05:00,113.31,113.75,113.31,113.75,5211.0,113.31,113.75,113.31,113.75,5211.0
2021-11-09 12:10:00,113.69,113.88,113.54,113.88,3333.0,113.69,113.88,113.54,113.88,3333.0
2021-11-09 12:15:00,113.9,113.9,113.65,113.81,3205.0,113.9,113.9,113.65,113.81,3205.0
2021-11-09 12:20:00,113.83,113.83,113.61,113.62,3540.0,113.83,113.83,113.61,113.62,3540.0
2021-11-09 12:25:00,113.63,113.79,113.5,113.57,4884.0,113.63,113.79,113.5,113.57,4884.0
2021-11-09 12:30:00,113.59,113.67,113.47,113.47,4252.0,113.59,113.67,113.47,113.47,4252.0
2021-11-09 12:35:00,113.62,113.72,113.54,113.64,4395.0,113.62,113.72,113.54,113.64,4395.0
2021-11-09 12:40:00,113.58,113.76,113.42,113.68,5200.0,113.58,113.76,113.42,113.68,5200.0
2021-11-09 12:45:00,113.66,113.66,113.34,113.43,2916.0,113.66,113.66,113.34,113.43,2916.0
2021-11-09 12:50:00,113.42,113.5,113.28,113.28,5950.0,113.42,113.5,113.28,113.28,5950.0
2021-11-09 12:55:00,113.26,113.47,113.17,113.33,4988.0,113.26,113.47,113.17,113.33,4988.0
2021-11-09 13:00:00,113.32,113.45,113.21,113.37,5443.0,113.32,113.45,113.21,113.37,5443.0
2021-11-09 13:05:00,113.32,113.73,113.32,113.63,6681.0,113.32,113.73,113.32,113.63,6681.0
2021-11-09 13:10:00,113.54,113.7,113.54,113.69,3574.0,113.54,113.7,113.54,113.69,3574.0
2021-11-09 13:15:00,113.61,113.7,113.51,113.7,3449.0,113.61,113.7,113.51,113.7,3449.0
2021-11-09 13:20:00,113.65,113.68,113.51,113.52,2825.0,113.65,113.68,113.51,113.52,2825.0
2021-11-09 13:25:00,113.56,113.57,113.37,113.49,4652.0,113.56,113.57,113.37,113.49,4652.0
2021-11-09 13:30:00,113.48,113.54,113.33,113.33,6300.0,113.48,113.54,113.33,113.33,6300.0
2021-11-09 13:35:00,113.36,113.43,113.25,113.33,4221.0,113.36,113.43,113.25,113.33,4221.0
2021-11-09 13:40:00,113.32,113.45,113.27,113.27,2464.0,113.32,113.45,113.27,113.27,2464.0
2021-11-09 13:45:00,113.25,113.38,113.11,113.21,3830.0,113.25,113.38,113.11,113.21,3830.0
2021-11-09 13:50:00,113.23,113.26,113.11,113.14,2099.0,113.23,113.26,113.11,113.14,2099.0
2021-11-09 13:55:00,113.18,113.21,112.97,113.11,3810.0,113.18,113.21,112.97,113.11,3810.0
2021-11-09 14:00:00,113.03,113.28,112.96,113.23,3996.0,113.03,113.28,112.96,113.23,3996.0
2021-11-09 14:05:00,113.24,113.57,113.19,113.48,6868.0,113.24,113.57,113.19,113.48,6868.0
2021-11-09 14:10:00,113.41,113.45,113.32,113.41,2223.0,113.41,113.45,113.32,113.41,2223.0
2021-11-09 14:15:00,113.42,113.77,113.39,113.77,2172.0,113.42,113.77,113.39,113.77,2172.0
2021-11-09 14:20:00,113.78,114.03,113.78,113.81,7777.0,113.78,114.03,113.78,113.81,7777.0
2021-11-09 14:25:00,113.85,113.93,113.81,113.81,3050.0,113.85,113.93,113.81,113.81,3050.0
2021-11-09 14:30:00,113.95,114.01,113.8,113.82,3500.0,113.95,114.01,113.8,113.82,3500.0
2021-11-09 14:35:00,113.78,113.89,113.74,113.89,3750.0,113.78,113.89,113.74,113.89,3750.0
2021-11-09 14:40:00,113.88,113.95,113.76,113.76,5599.0,113.88,113.95,113.76,113.76,5599.0
2021-11-09 14:45:00,113.71,113.74,113.59,113.59,3110.0,113.71,113.74,113.59,113.59,3110.0
2021-11-09 14:50:00,113.51,113.74,113.44,113.74,3560.0,113.51,113.74,113.44,113.74,3560.0
2021-11-09 14:55:00,113.76,114.03,113.76,113.92,6028.0,113.76,114.03,113.76,113.92,6028.0
2021-11-09 15:00:00,113.89,114.06,113.87,114.06,5000.0,113.89,114.06,113.87,114.06,5000.0
2021-11-09 15:05:00,114.06,114.07,113.73,113.85,6500.0,114.06,114.07,113.73,113.85,6500.0
2021-11-09 15:10:00,113.86,113.86,113.66,113.66,3500.0,113.86,113.86,113.66,113.66,3500.0
2021-11-09 15:15:00,113.68,113.74,113.62,113.67,4607.0,113.68,113.74,113.62,113.67,4607.0
2021-11-09 15:20:00,113.78,113.99,113.77,113.91,4532.0,113.78,113.99,113.77,113.91,4532.0
2021-11-09 15:25:00,113.94,114.0,113.86,113.93,4750.0,113.94,114.0,113.86,113.93,4750.0
2021-11-09 15:30:00,113.96,114.0,113.84,113.92,5500.0,113.96,114.0,113.84,113.92,5500.0
2021-11-09 15:35:00,113.86,114.25,113.82,114.2,8744.0,113.86,114.25,113.82,114.2,8744.0
2021-11-09 15:40:00,114.18,114.25,114.08,114.2,11482.0,114.18,114.25,114.08,114.2,11482.0
2021-11-09 15:45:00,114.19,114.26,114.1,114.13,10476.0,114.19,114.26,114.1,114.13,10476.0
2021-11-09 15:50:00,114.11,114.27,114.11,114.17,18663.0,114.11,114.27,114.11,114.17,18663.0
2021-11-09 15:55:00,114.23,114.26,114.05,114.09,44236.0,114.23,114.26,114.05,114.09,44236.0
2021-11-10 09:30:00,112.59,112.59,111.04,112.01,35414.0,112.59,112.59,111.04,112.01,35414.0
2021-11-10 09:35:00,112.06,113.1,111.9,113.05,11248.0,112.06,113.1,111.9,113.05,11248.0
2021-11-10 09:40:00,113.1,113.53,113.06,113.24,10315.0,113.1,113.53,113.06,113.24,10315.0
2021-11-10 09:45:00,113.7,113.89,113.3,113.63,5775.0,113.7,113.89,113.3,113.63,5775.0
2021-11-10 09:50:00,113.32,113.33,112.84,113.2,6174.0,113.32,113.33,112.84,113.2,6174.0
2021-11-10 09:55:00,113.32,113.5,113.17,113.22,5201.0,113.32,113.5,113.17,113.22,5201.0
2021-11-10 10:00:00,113.16,113.56,113.01,113.48,7070.0,113.16,113.56,113.01,113.48,7070.0
2021-11-10 10:05:00,113.43,113.97,113.31,113.82,7953.0,113.43,113.97,113.31,113.82,7953.0
2021-11-10 10:10:00,113.8,114.0,113.49,113.49,9368.0,113.8,114.0,113.49,113.49,9368.0
2021-11-10 10:15:00,113.6,113.97,113.57,113.72,6821.0,113.6,113.97,113.57,113.72,6821.0
2021-11-10 10:20:00,113.71,113.93,113.28,113.31,5238.0,113.71,113.93,113.28,113.31,5238.0
2021-11-10 10:25:00,113.34,113.74,113.34,113.59,4524.0,113.34,113.74,113.34,113.59,4524.0
2021-11-10 10:30:00,113.57,113.94,113.57,113.78,5100.0,113.57,113.94,113.57,113.78,5100.0
2021-11-10 10:35:00,113.8,113.92,113.59,113.83,4836.0,113.8,113.92,113.59,113.83,4836.0
2021-11-10 10:40:00,113.82,113.82,113.44,113.6,4160.0,113.82,113.82,113.44,113.6,4160.0
2021-11-10 10:45:00,113.8,113.96,113.62,113.64,3644.0,113.8,113.96,113.62,113.64,3644.0
2021-11-10 10:50:00,113.61,113.87,113.6,113.74,3521.0,113.61,113.87,113.6,113.74,3521.0
2021-11-10 10:55:00,113.75,114.05,113.67,113.88,5776.0,113.75,114.05,113.67,113.88,5776.0
2021-11-10 11:00:00,113.91,113.96,113.72,113.72,6404.0,113.91,113.96,113.72,113.72,6404.0
2021-11-10 11:05:00,113.74,113.87,113.64,113.81,5477.0,113.74,113.87,113.64,113.81,5477.0
2021-11-10 11:10:00,113.73,113.81,113.66,113.81,2509.0,113.73,113.81,113.66,113.81,2509.0
2021-11-10 11:15:00,113.68,113.85,113.68,113.83,4809.0,113.68,113.85,113.68,113.83,4809.0
2021-11-10 11:20:00,113.86,114.15,113.75,113.96,8692.0,113.86,114.15,113.75,113.96,8692.0
2021-11-10 11:25:00,113.96,113.97,113.77,113.77,4175.0,113.96,113.97,113.77,113.77,4175.0
2021-11-10 11:30:00,113.77,114.03,113.73,113.84,12240.0,113.77,114.03,113.73,113.84,12240.0
2021-11-10 11:35:00,113.92,113.96,113.83,113.93,2025.0,113.92,113.96,113.83,113.93,2025.0
2021-11-10 11:40:00,113.93,113.95,113.49,113.59,1700.0,113.93,113.95,113.49,113.59,1700.0
2021-11-10 11:45:00,113.79,113.79,113.64,113.67,1900.0,113.79,113.79,113.64,113.67,1900.0
2021-11-10 11:50:00,113.69,113.7,113.6,113.67,3475.0,113.69,113.7,113.6,113.67,3475.0
2021-11-10 11:55:00,113.7,113.7,113.5,113.65,2100.0,113.7,113.7,113.5,113.65,2100.0
2021-11-10 12:00:00,113.59,113.59,113.3,113.3,3335.0,113.59,113.59,113.3,113.3,3335.0
2021-11-10 12:05:00,113.31,113.42,113.15,113.42,5047.0,113.31,113.42,113.15,113.42,5047.0
2021-11-10 12:10:00,113.42,113.45,113.27,113.28,2300.0,113.42,113.45,113.27,113.28,2300.0
2021-11-10 12:15:00,113.22,113.24,113.06,113.21,3707.0,113.22,113.24,113.06,113.21,3707.0
2021-11-10 12:20:00,113.19,115.0,113.14,113.15,40630.0,113.19,115.0,113.14,113.15,40630.0
2021-11-10 12:25:00,113.19,113.29,113.05,113.16,10806.0,113.19,113.29,113.05,113.16,10806.0
2021-11-10 12:30:00,113.15,113.2,113.08,113.08,4289.0,113.15,113.2,113.08,113.08,4289.0
2021-11-10 12:35:00,113.1,113.14,113.08,113.09,3508.0,113.1,113.14,113.08,113.09,3508.0
2021-11-10 12:40:00,113.06,113.15,112.81,112.87,5453.0,113.06,113.15,112.81,112.87,5453.0
2021-11-10 12:45:00,112.89,112.89,112.73,112.73,3827.0,112.89,112.89,112.73,112.73,3827.0
2021-11-10 12:50:00,112.92,113.06,112.89,113.06,2450.0,112.92,113.06,112.89,113.06,2450.0
2021-11-10 12:55:00,113.05,113.21,113.05,113.17,2874.0,113.05,113.21,113.05,113.17,2874.0
2021-11-10 13:00:00,113.19,113.28,113.1,113.19,5212.0,113.19,113.28,113.1,113.19,5212.0
2021-11-10 13:05:00,113.15,113.25,113.01,113.2,3407.0,113.15,113.25,113.01,113.2,3407.0
2021-11-10 13:10:00,113.22,113.3,113.09,113.09,2050.0,113.22,113.3,113.09,113.09,2050.0
2021-11-10 13:15:00,113.1,113.18,113.03,113.09,2301.0,113.1,113.18,113.03,113.09,2301.0
2021-11-10 13:20:00,113.04,113.05,112.92,113.05,3744.0,113.04,113.05,112.92,113.05,3744.0
2021-11-10 13:25:00,113.08,113.33,113.02,113.26,8930.0,113.08,113.33,113.02,113.26,8930.0
2021-11-10 13:30:00,113.25,113.46,113.1,113.46,5845.0,113.25,113.46,113.1,113.46,5845.0
2021-11-10 13:35:00,113.47,113.5,113.33,113.48,3050.0,113.47,113.5,113.33,113.48,3050.0
2021-11-10 13:40:00,113.46,113.52,113.22,113.22,4050.0,113.46,113.52,113.22,113.22,4050.0
2021-11-10 13:45:00,113.25,113.42,113.21,113.26,6943.0,113.25,113.42,113.21,113.26,6943.0
2021-11-10 13:50:00,113.28,113.28,113.13,113.25,6321.0,113.28,113.28,113.13,113.25,6321.0
2021-11-10 13:55:00,113.2,113.26,113.03,113.21,3734.0,113.2,113.26,113.03,113.21,3734.0
2021-11-10 14:00:00,113.06,113.1,112.87,112.91,3496.0,113.06,113.1,112.87,112.91,3496.0
2021-11-10 14:05:00,112.85,113.06,112.78,112.83,4625.0,112.85,113.06,112.78,112.83,4625.0
2021-11-10 14:10:00,112.76,112.81,112.7,112.73,4382.0,112.76,112.81,112.7,112.73,4382.0
2021-11-10 14:15:00,112.71,112.76,112.51,112.54,4499.0,112.71,112.76,112.51,112.54,4499.0
2021-11-10 14:20:00,112.52,112.56,112.35,112.36,2500.0,112.52,112.56,112.35,112.36,2500.0
2021-11-10 14:25:00,112.42,112.44,112.22,112.22,3332.0,112.42,112.44,112.22,112.22,3332.0
2021-11-10 14:30:00,112.23,112.45,112.22,112.32,4750.0,112.23,112.45,112.22,112.32,4750.0
2021-11-10 14:35:00,112.31,112.48,112.18,112.18,3700.0,112.31,112.48,112.18,112.18,3700.0
2021-11-10 14:40:00,112.23,112.24,111.95,112.04,6568.0,112.23,112.24,111.95,112.04,6568.0
2021-11-10 14:45:00,112.04,112.5,111.98,112.47,7682.0,112.04,112.5,111.98,112.47,7682.0
2021-11-10 14:50:00,112.42,112.59,112.27,112.49,6251.0,112.42,112.59,112.27,112.49,6251.0
2021-11-10 14:55:00,112.51,112.52,112.37,112.38,3141.0,112.51,112.52,112.37,112.38,3141.0
2021-11-10 15:00:00,112.32,112.46,112.26,112.4,5398.0,112.32,112.46,112.26,112.4,5398.0
2021-11-10 15:05:00,112.35,112.89,112.3,112.7,4400.0,112.35,112.89,112.3,112.7,4400.0
2021-11-10 15:10:00,112.76,113.19,112.75,113.18,23144.0,112.76,113.19,112.75,113.18,23144.0
2021-11-10 15:15:00,113.19,113.34,113.05,113.06,5200.0,113.19,113.34,113.05,113.06,5200.0
2021-11-10 15:20:00,113.03,113.09,112.94,112.99,8753.0,113.03,113.09,112.94,112.99,8753.0
2021-11-10 15:25:00,113.02,113.16,113.01,113.06,6298.0,113.02,113.16,113.01,113.06,6298.0
2021-11-10 15:30:00,113.09,113.21,112.94,112.94,10581.0,113.09,113.21,112.94,112.94,10581.0
2021-11-10 15:35:00,112.94,112.97,112.74,112.79,7365.0,112.94,112.97,112.74,112.79,7365.0
2021-11-10 15:40:00,112.81,112.98,112.58,112.64,10842.0,112.81,112.98,112.58,112.64,10842.0
2021-11-10 15:45:00,112.63,112.66,112.35,112.47,24768.0,112.63,112.66,112.35,112.47,24768.0
2021-11-10 15:50:00,112.48,112.82,112.18,112.19,52354.0,112.48,112.82,112.18,112.19,52354.0
2021-11-10 15:55:00,112.2,112.27,110.82,110.99,406543.0,112.2,112.27,110.82,110.99,406543.0
2021-11-11 09:30:00,107.86,109.96,107.23,109.64,99917.0,107.86,109.96,107.23,109.64,99917.0
2021-11-11 09:35:00,109.8,109.89,108.3,108.92,47548.0,109.8,109.89,108.3,108.92,47548.0
2021-11-11 09:40:00,109.08,111.0,108.96,110.7,43831.0,109.08,111.0,108.96,110.7,43831.0
2021-11-11 09:45:00,110.69,111.45,110.25,111.12,25053.0,110.69,111.45,110.25,111.12,25053.0
2021-11-11 09:50:00,111.27,112.17,111.13,112.08,18772.0,111.27,112.17,111.13,112.08,18772.0
2021-11-11 09:55:00,112.13,112.24,111.4,111.4,15399.0,112.13,112.24,111.4,111.4,15399.0
2021-11-11 10:00:00,111.49,111.72,111.0,111.69,16259.0,111.49,111.72,111.0,111.69,16259.0
2021-11-11 10:05:00,111.85,112.39,111.77,112.22,24667.0,111.85,112.39,111.77,112.22,24667.0
2021-11-11 10:10:00,112.32,113.3,112.32,112.82,35175.0,112.32,113.3,112.32,112.82,35175.0
2021-11-11 10:15:00,112.85,113.36,112.84,113.04,12356.0,112.85,113.36,112.84,113.04,12356.0
2021-11-11 10:20:00,113.04,113.09,112.78,112.98,8799.0,113.04,113.09,112.78,112.98,8799.0
2021-11-11 10:25:00,113.01,113.02,112.35,112.36,10774.0,113.01,113.02,112.35,112.36,10774.0
2021-11-11 10:30:00,112.36,112.95,112.2,112.68,13565.0,112.36,112.95,112.2,112.68,13565.0
2021-11-11 10:35:00,112.66,113.43,112.66,113.43,7957.0,112.66,113.43,112.66,113.43,7957.0
2021-11-11 10:40:00,113.39,113.45,113.0,113.06,8271.0,113.39,113.45,113.0,113.06,8271.0
2021-11-11 10:45:00,113.14,113.35,113.01,113.06,8094.0,113.14,113.35,113.01,113.06,8094.0
2021-11-11 10:50:00,113.13,113.25,113.04,113.24,3940.0,113.13,113.25,113.04,113.24,3940.0
2021-11-11 10:55:00,113.16,113.2,112.94,113.03,4412.0,113.16,113.2,112.94,113.03,4412.0
2021-11-11 11:00:00,112.91,113.09,112.88,112.91,5685.0,112.91,113.09,112.88,112.91,5685.0
2021-11-11 11:05:00,112.8,113.11,112.7,113.11,4372.0,112.8,113.11,112.7,113.11,4372.0
2021-11-11 11:10:00,113.11,113.14,112.77,112.84,5216.0,113.11,113.14,112.77,112.84,5216.0
2021-11-11 11:15:00,112.88,113.0,112.79,113.0,4396.0,112.88,113.0,112.79,113.0,4396.0
2021-11-11 11:20:00,112.96,112.96,112.77,112.84,3900.0,112.96,112.96,112.77,112.84,3900.0
2021-11-11 11:25:00,112.83,112.89,112.4,112.4,7489.0,112.83,112.89,112.4,112.4,7489.0
2021-11-11 11:30:00,112.37,112.42,112.2,112.26,4471.0,112.37,112.42,112.2,112.26,4471.0
2021-11-11 11:35:00,112.39,112.61,112.38,112.48,6206.0,112.39,112.61,112.38,112.48,6206.0
2021-11-11 11:40:00,112.5,112.56,112.26,112.37,2932.0,112.5,112.56,112.26,112.37,2932.0
2021-11-11 11:45:00,112.33,112.46,112.15,112.43,6601.0,112.33,112.46,112.15,112.43,6601.0
2021-11-11 11:50:00,112.44,112.67,112.44,112.58,2740.0,112.44,112.67,112.44,112.58,2740.0
2021-11-11 11:55:00,112.68,112.68,112.32,112.57,4729.0,112.68,112.68,112.32,112.57,4729.0
2021-11-11 12:00:00,112.6,112.66,112.51,112.54,2851.0,112.6,112.66,112.51,112.54,2851.0
2021-11-11 12:05:00,112.59,112.62,112.36,112.55,4998.0,112.59,112.62,112.36,112.55,4998.0
2021-11-11 12:10:00,112.52,112.69,112.51,112.62,3989.0,112.52,112.69,112.51,112.62,3989.0
2021-11-11 12:15:00,112.63,112.72,112.25,112.32,6111.0,112.63,112.72,112.25,112.32,6111.0
2021-11-11 12:20:00,112.31,112.46,112.26,112.45,6276.0,112.31,112.46,112.26,112.45,6276.0
2021-11-11 12:25:00,112.35,112.56,112.35,112.56,2310.0,112.35,112.56,112.35,112.56,2310.0
2021-11-11 12:30:00,112.61,112.85,112.46,112.66,9404.0,112.61,112.85,112.46,112.66,9404.0
2021-11-11 12:35:00,112.75,112.99,112.71,112.8,5545.0,112.75,112.99,112.71,112.8,5545.0
2021-11-11 12:40:00,112.77,113.09,112.75,112.98,5900.0,112.77,113.09,112.75,112.98,5900.0
2021-11-11 12:45:00,113.02,113.4,113.01,113.34,9597.0,113.02,113.4,113.01,113.34,9597.0
2021-11-11 12:50:00,113.27,113.29,113.17,113.29,5247.0,113.27,113.29,113.17,113.29,5247.0
2021-11-11 12:55:00,113.35,113.41,113.29,113.32,6954.0,113.35,113.41,113.29,113.32,6954.0
2021-11-11 13:00:00,113.4,113.4,113.24,113.25,4074.0,113.4,113.4,113.24,113.25,4074.0
2021-11-11 13:05:00,113.3,113.48,113.29,113.41,11567.0,113.3,113.48,113.29,113.41,11567.0
2021-11-11 13:10:00,113.47,113.82,113.44,113.75,11541.0,113.47,113.82,113.44,113.75,11541.0
2021-11-11 13:15:00,113.79,113.79,113.65,113.73,5690.0,113.79,113.79,113.65,113.73,5690.0
2021-11-11 13:20:00,113.76,113.85,113.56,113.61,7635.0,113.76,113.85,113.56,113.61,7635.0
2021-11-11 13:25:00,113.65,113.65,113.34,113.38,7700.0,113.65,113.65,113.34,113.38,7700.0
2021-11-11 13:30:00,113.38,113.58,113.37,113.53,5929.0,113.38,113.58,113.37,113.53,5929.0
2021-11-11 13:35:00,113.59,113.75,113.57,113.74,5699.0,113.59,113.75,113.57,113.74,5699.0
2021-11-11 13:40:00,113.77,113.87,113.65,113.66,10017.0,113.77,113.87,113.65,113.66,10017.0
2021-11-11 13:45:00,113.67,113.94,113.6,113.84,6833.0,113.67,113.94,113.6,113.84,6833.0
2021-11-11 13:50:00,113.85,113.88,113.66,113.67,7739.0,113.85,113.88,113.66,113.67,7739.0
2021-11-11 13:55:00,113.7,113.75,113.63,113.65,5395.0,113.7,113.75,113.63,113.65,5395.0
2021-11-11 14:00:00,113.66,113.91,113.66,113.77,7104.0,113.66,113.91,113.66,113.77,7104.0
2021-11-11 14:05:00,113.81,113.9,113.74,113.76,6986.0,113.81,113.9,113.74,113.76,6986.0
2021-11-11 14:10:00,113.79,113.95,113.79,113.82,6226.0,113.79,113.95,113.79,113.82,6226.0
2021-11-11 14:15:00,113.85,113.95,113.75,113.8,4903.0,113.85,113.95,113.75,113.8,4903.0
2021-11-11 14:20:00,113.79,113.86,113.76,113.86,4963.0,113.79,113.86,113.76,113.86,4963.0
2021-11-11 14:25:00,113.92,114.18,113.92,114.07,11373.0,113.92,114.18,113.92,114.07,11373.0
2021-11-11 14:30:00,114.13,114.26,114.07,114.07,5915.0,114.13,114.26,114.07,114.07,5915.0
2021-11-11 14:35:00,114.08,114.2,113.99,114.18,9044.0,114.08,114.2,113.99,114.18,9044.0
2021-11-11 14:40:00,114.21,114.25,114.08,114.12,6906.0,114.21,114.25,114.08,114.12,6906.0
2021-11-11 14:45:00,114.12,114.16,113.9,113.93,6370.0,114.12,114.16,113.9,113.93,6370.0
2021-11-11 14:50:00,113.97,113.97,113.87,113.94,2227.0,113.97,113.97,113.87,113.94,2227.0
2021-11-11 14:55:00,113.93,113.93,113.77,113.83,4186.0,113.93,113.93,113.77,113.83,4186.0
2021-11-11 15:00:00,113.81,113.81,113.7,113.74,3879.0,113.81,113.81,113.7,113.74,3879.0
2021-11-11 15:05:00,113.76,113.84,113.64,113.65,5800.0,113.76,113.84,113.64,113.65,5800.0
2021-11-11 15:10:00,113.66,113.66,113.32,113.46,6532.0,113.66,113.66,113.32,113.46,6532.0
2021-11-11 15:15:00,113.44,113.6,113.43,113.55,4200.0,113.44,113.6,113.43,113.55,4200.0
2021-11-11 15:20:00,113.49,113.49,113.31,113.37,5384.0,113.49,113.49,113.31,113.37,5384.0
2021-11-11 15:25:00,113.4,113.49,113.34,113.44,3222.0,113.4,113.49,113.34,113.44,3222.0
2021-11-11 15:30:00,113.45,113.45,112.98,113.01,17242.0,113.45,113.45,112.98,113.01,17242.0
2021-11-11 15:35:00,112.97,112.99,112.83,112.99,9162.0,112.97,112.99,112.83,112.99,9162.0
2021-11-11 15:40:00,113.0,113.26,112.99,113.25,8509.0,113.0,113.26,112.99,113.25,8509.0
2021-11-11 15:45:00,113.26,113.45,113.21,113.4,9584.0,113.26,113.45,113.21,113.4,9584.0
2021-11-11 15:50:00,113.43,113.65,113.42,113.5,20957.0,113.43,113.65,113.42,113.5,20957.0
2021-11-11 15:55:00,113.57,113.65,113.45,113.6,45827.0,113.57,113.65,113.45,113.6,45827.0
2021-11-12 09:30:00,113.67,114.49,113.21,114.36,18261.0,113.67,114.49,113.21,114.36,18261.0
2021-11-12 09:35:00,114.4,114.57,113.53,113.54,14813.0,114.4,114.57,113.53,113.54,14813.0
2021-11-12 09:40:00,113.46,113.48,112.92,113.09,11032.0,113.46,113.48,112.92,113.09,11032.0
2021-11-12 09:45:00,113.15,113.49,112.69,112.7,7548.0,113.15,113.49,112.69,112.7,7548.0
2021-11-12 09:50:00,112.76,112.84,112.31,112.59,11962.0,112.76,112.84,112.31,112.59,11962.0
2021-11-12 09:55:00,112.58,112.98,112.51,112.87,15696.0,112.58,112.98,112.51,112.87,15696.0
2021-11-12 10:00:00,112.88,113.0,112.58,112.78,5161.0,112.88,113.0,112.58,112.78,5161.0
2021-11-12 10:05:00,112.57,112.72,112.44,112.47,6156.0,112.57,112.72,112.44,112.47,6156.0
2021-11-12 10:10:00,112.51,112.68,112.44,112.57,3490.0,112.51,112.68,112.44,112.57,3490.0
2021-11-12 10:15:00,112.65,113.0,112.41,112.94,8040.0,112.65,113.0,112.41,112.94,8040.0
2021-11-12 10:20:00,112.93,113.14,112.77,112.91,3382.0,112.93,113.14,112.77,112.91,3382.0
2021-11-12 10:25:00,112.84,112.84,112.16,112.23,5927.0,112.84,112.84,112.16,112.23,5927.0
2021-11-12 10:30:00,112.28,112.73,112.05,112.68,10784.0,112.28,112.73,112.05,112.68,10784.0
2021-11-12 10:35:00,112.71,112.71,112.36,112.48,3097.0,112.71,112.71,112.36,112.48,3097.0
2021-11-12 10:40:00,112.56,112.85,112.56,112.8,1621.0,112.56,112.85,112.56,112.8,1621.0
2021-11-12 10:45:00,112.84,112.98,112.62,112.93,6033.0,112.84,112.98,112.62,112.93,6033.0
2021-11-12 10:50:00,112.99,113.04,112.83,112.87,5607.0,112.99,113.04,112.83,112.87,5607.0
2021-11-12 10:55:00,112.75,112.81,112.52,112.79,2890.0,112.75,112.81,112.52,112.79,2890.0
2021-11-12 11:00:00,112.77,112.88,112.74,112.83,1835.0,112.77,112.88,112.74,112.83,1835.0
2021-11-12 11:05:00,112.88,113.05,112.87,113.05,6614.0,112.88,113.05,112.87,113.05,6614.0
2021-11-12 11:10:00,113.01,113.01,112.19,112.39,11984.0,113.01,113.01,112.19,112.39,11984.0
2021-11-12 11:15:00,112.35,112.42,112.2,112.34,2872.0,112.35,112.42,112.2,112.34,2872.0
2021-11-12 11:20:00,112.39,112.5,112.36,112.48,3314.0,112.39,112.5,112.36,112.48,3314.0
2021-11-12 11:25:00,112.38,112.38,112.13,112.36,7562.0,112.38,112.38,112.13,112.36,7562.0
2021-11-12 11:30:00,112.45,112.56,112.36,112.5,1850.0,112.45,112.56,112.36,112.5,1850.0
2021-11-12 11:35:00,112.49,112.83,112.49,112.75,4153.0,112.49,112.83,112.49,112.75,4153.0
2021-11-12 11:40:00,112.75,112.79,112.44,112.44,3330.0,112.75,112.79,112.44,112.44,3330.0
2021-11-12 11:45:00,112.43,112.43,112.05,112.16,4042.0,112.43,112.43,112.05,112.16,4042.0
2021-11-12 11:50:00,112.21,112.39,112.17,112.39,4301.0,112.21,112.39,112.17,112.39,4301.0
2021-11-12 11:55:00,112.4,112.57,112.31,112.44,4551.0,112.4,112.57,112.31,112.44,4551.0
2021-11-12 12:00:00,112.46,112.75,112.46,112.72,2625.0,112.46,112.75,112.46,112.72,2625.0
2021-11-12 12:05:00,112.7,112.72,112.46,112.46,2294.0,112.7,112.72,112.46,112.46,2294.0
2021-11-12 12:10:00,112.5,112.6,112.43,112.55,4475.0,112.5,112.6,112.43,112.55,4475.0
2021-11-12 12:15:00,112.43,112.43,112.34,112.34,1000.0,112.43,112.43,112.34,112.34,1000.0
2021-11-12 12:20:00,112.34,112.38,112.23,112.24,2579.0,112.34,112.38,112.23,112.24,2579.0
2021-11-12 12:25:00,112.21,112.3,112.2,112.24,2229.0,112.21,112.3,112.2,112.24,2229.0
2021-11-12 12:30:00,112.24,112.3,112.02,112.08,7090.0,112.24,112.3,112.02,112.08,7090.0
2021-11-12 12:35:00,112.06,112.24,111.92,111.92,9103.0,112.06,112.24,111.92,111.92,9103.0
2021-11-12 12:40:00,111.98,112.09,111.97,111.97,2394.0,111.98,112.09,111.97,111.97,2394.0
2021-11-12 12:45:00,112.02,112.13,111.91,111.91,4519.0,112.02,112.13,111.91,111.91,4519.0
2021-11-12 12:50:00,111.9,112.05,111.86,112.05,5213.0,111.9,112.05,111.86,112.05,5213.0
2021-11-12 12:55:00,112.13,112.13,111.92,112.03,4656.0,112.13,112.13,111.92,112.03,4656.0
2021-11-12 13:00:00,112.01,112.01,111.85,111.95,3827.0,112.01,112.01,111.85,111.95,3827.0
2021-11-12 13:05:00,111.96,112.02,111.86,111.99,4401.0,111.96,112.02,111.86,111.99,4401.0
2021-11-12 13:10:00,111.92,111.99,111.9,111.92,3672.0,111.92,111.99,111.9,111.92,3672.0
2021-11-12 13:15:00,111.94,112.01,111.79,111.8,14021.0,111.94,112.01,111.79,111.8,14021.0
2021-11-12 13:20:00,111.84,111.86,111.73,111.78,6828.0,111.84,111.86,111.73,111.78,6828.0
2021-11-12 13:25:00,111.73,111.77,111.61,111.68,10080.0,111.73,111.77,111.61,111.68,10080.0
2021-11-12 13:30:00,111.73,111.77,111.58,111.72,4980.0,111.73,111.77,111.58,111.72,4980.0
2021-11-12 13:35:00,111.7,111.7,111.61,111.66,6541.0,111.7,111.7,111.61,111.66,6541.0
2021-11-12 13:40:00,111.7,111.7,111.48,111.51,7249.0,111.7,111.7,111.48,111.51,7249.0
2021-11-12 13:45:00,111.51,111.62,111.48,111.52,6362.0,111.51,111.62,111.48,111.52,6362.0
2021-11-12 13:50:00,111.53,111.59,111.48,111.49,3352.0,111.53,111.59,111.48,111.49,3352.0
2021-11-12 13:55:00,111.51,111.53,111.37,111.4,2864.0,111.51,111.53,111.37,111.4,2864.0
2021-11-12 14:00:00,111.43,111.46,111.38,111.42,1834.0,111.43,111.46,111.38,111.42,1834.0
2021-11-12 14:05:00,111.42,111.42,111.22,111.3,5904.0,111.42,111.42,111.22,111.3,5904.0
2021-11-12 14:10:00,111.29,111.3,111.21,111.26,1562.0,111.29,111.3,111.21,111.26,1562.0
2021-11-12 14:15:00,111.26,111.44,111.25,111.43,4227.0,111.26,111.44,111.25,111.43,4227.0
2021-11-12 14:20:00,111.45,111.51,111.21,111.22,5674.0,111.45,111.51,111.21,111.22,5674.0
2021-11-12 14:25:00,111.23,111.44,111.23,111.36,3895.0,111.23,111.44,111.23,111.36,3895.0
2021-11-12 14:30:00,111.39,111.4,111.2,111.22,3404.0,111.39,111.4,111.2,111.22,3404.0
2021-11-12 14:35:00,111.19,111.32,111.11,111.32,7734.0,111.19,111.32,111.11,111.32,7734.0
2021-11-12 14:40:00,111.22,111.25,111.12,111.13,4767.0,111.22,111.25,111.12,111.13,4767.0
2021-11-12 14:45:00,111.12,111.22,111.12,111.18,4200.0,111.12,111.22,111.12,111.18,4200.0
2021-11-12 14:50:00,111.16,111.3,111.07,111.3,6140.0,111.16,111.3,111.07,111.3,6140.0
2021-11-12 14:55:00,111.28,111.33,111.26,111.29,4352.0,111.28,111.33,111.26,111.29,4352.0
2021-11-12 15:00:00,111.31,111.35,111.19,111.24,4796.0,111.31,111.35,111.19,111.24,4796.0
2021-11-12 15:05:00,111.27,111.31,111.18,111.3,2205.0,111.27,111.31,111.18,111.3,2205.0
2021-11-12 15:10:00,111.3,111.3,111.16,111.27,3115.0,111.3,111.3,111.16,111.27,3115.0
2021-11-12 15:15:00,111.26,111.3,111.2,111.23,3700.0,111.26,111.3,111.2,111.23,3700.0
2021-11-12 15:20:00,111.24,111.27,111.18,111.25,3861.0,111.24,111.27,111.18,111.25,3861.0
2021-11-12 15:25:00,111.24,111.24,111.1,111.13,7947.0,111.24,111.24,111.1,111.13,7947.0
2021-11-12 15:30:00,111.15,111.21,111.0,111.06,8652.0,111.15,111.21,111.0,111.06,8652.0
2021-11-12 15:35:00,111.04,111.15,110.95,111.12,8722.0,111.04,111.15,110.95,111.12,8722.0
2021-11-12 15:40:00,111.11,111.16,111.07,111.08,10678.0,111.11,111.16,111.07,111.08,10678.0
2021-11-12 15:45:00,111.08,111.08,110.89,110.9,17283.0,111.08,111.08,110.89,110.9,17283.0
2021-11-12 15:50:00,110.91,111.07,110.91,111.02,27624.0,110.91,111.07,110.91,111.02,27624.0
2021-11-12 15:55:00,111.06,111.06,110.83,110.92,59072.0,111.06,111.06,110.83,110.92,59072.0
2021-11-15 09:30:00,111.03,111.41,109.45,109.5,36128.0,111.03,111.41,109.45,109.5,36128.0
2021-11-15 09:35:00,109.35,110.96,109.14,110.72,75007.0,109.35,110.96,109.14,110.72,75007.0
2021-11-15 09:40:00,110.7,110.78,109.22,109.8,7637.0,110.7,110.78,109.22,109.8,7637.0
2021-11-15 09:45:00,109.76,110.07,109.74,110.0,7644.0,109.76,110.07,109.74,110.0,7644.0
2021-11-15 09:50:00,110.07,111.17,110.07,110.82,13439.0,110.07,111.17,110.07,110.82,13439.0
2021-11-15 09:55:00,110.83,111.35,110.66,110.74,9821.0,110.83,111.35,110.66,110.74,9821.0
2021-11-15 10:00:00,110.74,110.81,110.36,110.37,9147.0,110.74,110.81,110.36,110.37,9147.0
2021-11-15 10:05:00,110.4,110.58,110.17,110.44,4940.0,110.4,110.58,110.17,110.44,4940.0
2021-11-15 10:10:00,110.25,110.47,110.07,110.18,6750.0,110.25,110.47,110.07,110.18,6750.0
2021-11-15 10:15:00,110.23,110.5,110.11,110.28,4608.0,110.23,110.5,110.11,110.28,4608.0
2021-11-15 10:20:00,110.28,110.43,110.15,110.15,3620.0,110.28,110.43,110.15,110.15,3620.0
2021-11-15 10:25:00,110.16,110.16,109.89,110.08,4804.0,110.16,110.16,109.89,110.08,4804.0
2021-11-15 10:30:00,110.05,110.5,109.87,110.15,24085.0,110.05,110.5,109.87,110.15,24085.0
2021-11-15 10:35:00,110.21,110.35,110.01,110.16,3313.0,110.21,110.35,110.01,110.16,3313.0
2021-11-15 10:40:00,110.08,110.21,109.84,110.16,2039.0,110.08,110.21,109.84,110.16,2039.0
2021-11-15 10:45:00,110.3,110.59,110.27,110.54,3199.0,110.3,110.59,110.27,110.54,3199.0
2021-11-15 10:50:00,110.54,110.77,110.38,110.54,4469.0,110.54,110.77,110.38,110.54,4469.0
2021-11-15 10:55:00,110.52,110.86,110.47,110.84,4400.0,110.52,110.86,110.47,110.84,4400.0
2021-11-15 11:00:00,110.77,110.9,110.69,110.69,3200.0,110.77,110.9,110.69,110.69,3200.0
2021-11-15 11:05:00,110.68,110.87,110.58,110.87,2988.0,110.68,110.87,110.58,110.87,2988.0
2021-11-15 11:10:00,110.9,110.97,110.57,110.58,3385.0,110.9,110.97,110.57,110.58,3385.0
2021-11-15 11:15:00,110.55,110.58,110.33,110.35,4505.0,110.55,110.58,110.33,110.35,4505.0
2021-11-15 11:20:00,110.39,110.64,110.39,110.56,3569.0,110.39,110.64,110.39,110.56,3569.0
2021-11-15 11:25:00,110.51,110.93,110.42,110.81,26095.0,110.51,110.93,110.42,110.81,26095.0
2021-11-15 11:30:00,110.77,110.81,110.53,110.76,5404.0,110.77,110.81,110.53,110.76,5404.0
2021-11-15 11:35:00,110.82,111.08,110.81,110.94,5202.0,110.82,111.08,110.81,110.94,5202.0
2021-11-15 11:40:00,110.91,110.92,110.35,110.35,2356.0,110.91,110.92,110.35,110.35,2356.0
2021-11-15 11:45:00,110.28,110.55,110.17,110.43,4073.0,110.28,110.55,110.17,110.43,4073.0
2021-11-15 11:50:00,110.48,110.49,110.33,110.42,2932.0,110.48,110.49,110.33,110.42,2932.0
2021-11-15 11:55:00,110.46,110.72,110.39,110.69,5480.0,110.46,110.72,110.39,110.69,5480.0
2021-11-15 12:00:00,110.68,110.77,110.51,110.63,3237.0,110.68,110.77,110.51,110.63,3237.0
2021-11-15 12:05:00,110.66,110.75,110.46,110.67,3281.0,110.66,110.75,110.46,110.67,3281.0
2021-11-15 12:10:00,110.72,110.98,110.72,110.77,1510.0,110.72,110.98,110.72,110.77,1510.0
2021-11-15 12:15:00,110.73,110.75,110.51,110.52,3400.0,110.73,110.75,110.51,110.52,3400.0
2021-11-15 12:20:00,110.56,110.58,110.23,110.4,16071.0,110.56,110.58,110.23,110.4,16071.0
2021-11-15 12:25:00,110.39,110.49,110.32,110.41,4780.0,110.39,110.49,110.32,110.41,4780.0
2021-11-15 12:30:00,110.5,110.64,110.39,110.4,4027.0,110.5,110.64,110.39,110.4,4027.0
2021-11-15 12:35:00,110.42,110.61,110.42,110.61,1420.0,110.42,110.61,110.42,110.61,1420.0
2021-11-15 12:40:00,110.67,110.79,110.55,110.73,3326.0,110.67,110.79,110.55,110.73,3326.0
2021-11-15 12:45:00,110.68,110.88,110.62,110.82,2077.0,110.68,110.88,110.62,110.82,2077.0
2021-11-15 12:50:00,110.81,110.95,110.73,110.95,3503.0,110.81,110.95,110.73,110.95,3503.0
2021-11-15 12:55:00,110.91,111.02,110.83,111.01,2121.0,110.91,111.02,110.83,111.01,2121.0
2021-11-15 13:00:00,110.98,111.2,110.89,111.04,5763.0,110.98,111.2,110.89,111.04,5763.0
2021-11-15 13:05:00,111.04,111.17,111.04,111.16,1100.0,111.04,111.17,111.04,111.16,1100.0
2021-11-15 13:10:00,111.24,111.28,110.97,111.01,9267.0,111.24,111.28,110.97,111.01,9267.0
2021-11-15 13:15:00,111.04,111.3,111.01,111.08,6469.0,111.04,111.3,111.01,111.08,6469.0
2021-11-15 13:20:00,111.08,111.09,110.83,110.88,4381.0,111.08,111.09,110.83,110.88,4381.0
2021-11-15 13:25:00,110.88,111.15,110.85,111.02,6309.0,110.88,111.15,110.85,111.02,6309.0
2021-11-15 13:30:00,111.03,111.11,110.97,110.98,3101.0,111.03,111.11,110.97,110.98,3101.0
2021-11-15 13:35:00,110.91,110.94,110.76,110.83,5357.0,110.91,110.94,110.76,110.83,5357.0
2021-11-15 13:40:00,110.83,111.03,110.78,110.91,3651.0,110.83,111.03,110.78,110.91,3651.0
2021-11-15 13:45:00,110.91,111.59,110.86,111.17,32459.0,110.91,111.59,110.86,111.17,32459.0
2021-11-15 13:50:00,111.14,111.2,110.93,111.17,13601.0,111.14,111.2,110.93,111.17,13601.0
2021-11-15 13:55:00,111.11,111.29,111.11,111.23,5107.0,111.11,111.29,111.11,111.23,5107.0
2021-11-15 14:00:00,111.25,111.29,111.13,111.21,3940.0,111.25,111.29,111.13,111.21,3940.0
2021-11-15 14:05:00,111.17,111.23,111.09,111.22,3594.0,111.17,111.23,111.09,111.22,3594.0
2021-11-15 14:10:00,111.17,111.37,111.14,111.37,4182.0,111.17,111.37,111.14,111.37,4182.0
2021-11-15 14:15:00,111.39,111.41,111.19,111.27,6271.0,111.39,111.41,111.19,111.27,6271.0
2021-11-15 14:20:00,111.27,111.36,111.13,111.28,3924.0,111.27,111.36,111.13,111.28,3924.0
2021-11-15 14:25:00,111.32,111.35,111.23,111.31,3503.0,111.32,111.35,111.23,111.31,3503.0
2021-11-15 14:30:00,111.35,111.53,111.26,111.53,4519.0,111.35,111.53,111.26,111.53,4519.0
2021-11-15 14:35:00,111.59,111.67,111.55,111.66,5815.0,111.59,111.67,111.55,111.66,5815.0
2021-11-15 14:40:00,111.68,111.76,111.64,111.73,3708.0,111.68,111.76,111.64,111.73,3708.0
2021-11-15 14:45:00,111.75,111.91,111.7,111.87,3258.0,111.75,111.91,111.7,111.87,3258.0
2021-11-15 14:50:00,111.87,111.93,111.72,111.79,4136.0,111.87,111.93,111.72,111.79,4136.0
2021-11-15 14:55:00,111.8,112.0,111.8,111.85,9085.0,111.8,112.0,111.8,111.85,9085.0
2021-11-15 15:00:00,111.85,112.0,111.83,111.84,7528.0,111.85,112.0,111.83,111.84,7528.0
2021-11-15 15:05:00,111.82,111.9,111.75,111.79,3097.0,111.82,111.9,111.75,111.79,3097.0
2021-11-15 15:10:00,111.81,111.91,111.74,111.91,5899.0,111.81,111.91,111.74,111.91,5899.0
2021-11-15 15:15:00,111.9,111.93,111.76,111.8,5922.0,111.9,111.93,111.76,111.8,5922.0
2021-11-15 15:20:00,111.83,111.94,111.79,111.88,5748.0,111.83,111.94,111.79,111.88,5748.0
2021-11-15 15:25:00,111.9,112.2,111.89,112.14,17398.0,111.9,112.2,111.89,112.14,17398.0
2021-11-15 15:30:00,112.14,112.14,111.96,112.02,9384.0,112.14,112.14,111.96,112.02,9384.0
2021-11-15 15:35:00,112.02,112.14,111.94,112.12,15289.0,112.02,112.14,111.94,112.12,15289.0
2021-11-15 15:40:00,112.08,112.14,112.0,112.12,11275.0,112.08,112.14,112.0,112.12,11275.0
2021-11-15 15:45:00,112.11,112.17,111.87,111.94,18784.0,112.11,112.17,111.87,111.94,18784.0
2021-11-15 15:50:00,111.99,112.03,111.88,112.03,25537.0,111.99,112.03,111.88,112.03,25537.0
2021-11-15 15:55:00,112.02,112.32,112.02,112.32,53246.0,112.02,112.32,112.02,112.32,53246.0
2021-11-16 09:30:00,112.16,112.3,111.0,111.16,24956.0,112.16,112.3,111.0,111.16,24956.0
2021-11-16 09:35:00,111.33,112.4,111.21,111.5,16442.0,111.33,112.4,111.21,111.5,16442.0
2021-11-16 09:40:00,111.49,111.73,111.0,111.54,17094.0,111.49,111.73,111.0,111.54,17094.0
2021-11-16 09:45:00,111.51,111.62,111.2,111.43,18191.0,111.51,111.62,111.2,111.43,18191.0
2021-11-16 09:50:00,111.14,111.36,110.92,111.08,5588.0,111.14,111.36,110.92,111.08,5588.0
2021-11-16 09:55:00,110.95,111.18,110.94,111.14,3598.0,110.95,111.18,110.94,111.14,3598.0
2021-11-16 10:00:00,111.35,112.25,111.27,111.89,23267.0,111.35,112.25,111.27,111.89,23267.0
2021-11-16 10:05:00,111.78,111.78,111.09,111.29,6047.0,111.78,111.78,111.09,111.29,6047.0
2021-11-16 10:10:00,111.33,111.33,110.6,111.02,30309.0,111.33,111.33,110.6,111.02,30309.0
2021-11-16 10:15:00,111.04,111.48,110.94,111.27,10380.0,111.04,111.48,110.94,111.27,10380.0
2021-11-16 10:20:00,111.29,111.75,111.27,111.42,3756.0,111.29,111.75,111.27,111.42,3756.0
2021-11-16 10:25:00,111.39,111.89,111.38,111.48,6896.0,111.39,111.89,111.38,111.48,6896.0
2021-11-16 10:30:00,111.53,112.2,111.53,112.15,7688.0,111.53,112.2,111.53,112.15,7688.0
2021-11-16 10:35:00,112.19,112.64,112.19,112.64,14592.0,112.19,112.64,112.19,112.64,14592.0
2021-11-16 10:40:00,112.64,112.64,112.28,112.45,6843.0,112.64,112.64,112.28,112.45,6843.0
2021-11-16 10:45:00,112.38,112.42,112.08,112.2,13623.0,112.38,112.42,112.08,112.2,13623.0
2021-11-16 10:50:00,112.25,112.41,112.14,112.34,3222.0,112.25,112.41,112.14,112.34,3222.0
2021-11-16 10:55:00,112.32,112.32,112.15,112.3,3600.0,112.32,112.32,112.15,112.3,3600.0
2021-11-16 11:00:00,112.26,112.31,112.26,112.31,1601.0,112.26,112.31,112.26,112.31,1601.0
2021-11-16 11:05:00,112.28,112.28,112.05,112.18,3029.0,112.28,112.28,112.05,112.18,3029.0
2021-11-16 11:10:00,112.08,112.14,111.96,112.02,4682.0,112.08,112.14,111.96,112.02,4682.0
2021-11-16 11:15:00,112.02,112.23,111.94,112.06,11519.0,112.02,112.23,111.94,112.06,11519.0
2021-11-16 11:20:00,112.1,112.1,111.97,111.99,3144.0,112.1,112.1,111.97,111.99,3144.0
2021-11-16 11:25:00,112.0,112.11,111.78,111.94,7057.0,112.0,112.11,111.78,111.94,7057.0
2021-11-16 11:30:00,111.94,112.11,111.85,111.94,3598.0,111.94,112.11,111.85,111.94,3598.0
2021-11-16 11:35:00,111.97,111.99,111.72,111.72,2130.0,111.97,111.99,111.72,111.72,2130.0
2021-11-16 11:40:00,111.75,111.75,111.54,111.63,5599.0,111.75,111.75,111.54,111.63,5599.0
2021-11-16 11:45:00,111.67,111.71,111.55,111.64,7708.0,111.67,111.71,111.55,111.64,7708.0
2021-11-16 11:50:00,111.69,112.04,111.54,112.01,6929.0,111.69,112.04,111.54,112.01,6929.0
2021-11-16 11:55:00,111.97,112.31,111.97,112.27,7965.0,111.97,112.31,111.97,112.27,7965.0
2021-11-16 12:00:00,112.26,112.3,112.05,112.11,3060.0,112.26,112.3,112.05,112.11,3060.0
2021-11-16 12:05:00,112.07,112.12,111.84,111.9,7523.0,112.07,112.12,111.84,111.9,7523.0
2021-11-16 12:10:00,111.85,112.05,107.0,108.38,351058.0,111.85,112.05,107.0,108.38,351058.0
2021-11-16 12:15:00,108.36,109.28,107.84,108.12,83240.0,108.36,109.28,107.84,108.12,83240.0
2021-11-16 12:20:00,108.19,108.31,104.04,104.52,240153.0,108.19,108.31,104.04,104.52,240153.0
2021-11-16 12:25:00,104.69,105.41,103.52,104.1,206471.0,104.69,105.41,103.52,104.1,206471.0
2021-11-16 12:30:00,104.09,104.59,103.25,104.58,91337.0,104.09,104.59,103.25,104.58,91337.0
2021-11-16 12:35:00,104.71,105.93,104.26,105.09,223930.0,104.71,105.93,104.26,105.09,223930.0
2021-11-16 12:40:00,105.1,105.27,103.05,103.05,113638.0,105.1,105.27,103.05,103.05,113638.0
2021-11-16 12:45:00,103.14,104.52,103.02,104.18,58199.0,103.14,104.52,103.02,104.18,58199.0
2021-11-16 12:50:00,104.01,104.53,103.74,104.49,35137.0,104.01,104.53,103.74,104.49,35137.0
2021-11-16 12:55:00,104.39,105.11,103.8,105.11,53777.0,104.39,105.11,103.8,105.11,53777.0
2021-11-16 13:00:00,105.09,105.55,104.54,104.56,42778.0,105.09,105.55,104.54,104.56,42778.0
2021-11-16 13:05:00,104.45,104.45,102.6,102.72,93373.0,104.45,104.45,102.6,102.72,93373.0
2021-11-16 13:10:00,102.72,103.31,102.16,102.89,63125.0,102.72,103.31,102.16,102.89,63125.0
2021-11-16 13:15:00,102.86,103.05,101.85,101.97,54843.0,102.86,103.05,101.85,101.97,54843.0
2021-11-16 13:20:00,102.03,102.68,101.27,102.04,95316.0,102.03,102.68,101.27,102.04,95316.0
2021-11-16 13:25:00,102.02,102.67,102.01,102.59,22711.0,102.02,102.67,102.01,102.59,22711.0
2021-11-16 13:30:00,102.49,102.91,102.23,102.85,26105.0,102.49,102.91,102.23,102.85,26105.0
2021-11-16 13:35:00,102.95,103.36,102.51,102.63,47549.0,102.95,103.36,102.51,102.63,47549.0
2021-11-16 13:40:00,102.65,102.75,102.27,102.44,29989.0,102.65,102.75,102.27,102.44,29989.0
2021-11-16 13:45:00,102.5,102.76,102.11,102.56,27826.0,102.5,102.76,102.11,102.56,27826.0
2021-11-16 13:50:00,102.55,103.16,102.26,103.16,50188.0,102.55,103.16,102.26,103.16,50188.0
2021-11-16 13:55:00,103.15,103.26,102.62,102.97,23324.0,103.15,103.26,102.62,102.97,23324.0
2021-11-16 14:00:00,102.93,103.47,102.92,103.44,16526.0,102.93,103.47,102.92,103.44,16526.0
2021-11-16 14:05:00,103.47,103.51,103.1,103.33,24403.0,103.47,103.51,103.1,103.33,24403.0
2021-11-16 14:10:00,103.33,103.33,102.8,103.2,16776.0,103.33,103.33,102.8,103.2,16776.0
2021-11-16 14:15:00,103.27,103.55,103.2,103.48,13114.0,103.27,103.55,103.2,103.48,13114.0
2021-11-16 14:20:00,103.46,103.55,103.22,103.52,14618.0,103.46,103.55,103.22,103.52,14618.0
2021-11-16 14:25:00,103.51,104.06,103.38,103.94,30234.0,103.51,104.06,103.38,103.94,30234.0
2021-11-16 14:30:00,103.97,104.2,103.9,104.19,30411.0,103.97,104.2,103.9,104.19,30411.0
2021-11-16 14:35:00,104.21,104.45,104.03,104.4,18016.0,104.21,104.45,104.03,104.4,18016.0
2021-11-16 14:40:00,104.43,104.5,104.2,104.32,15352.0,104.43,104.5,104.2,104.32,15352.0
2021-11-16 14:45:00,104.29,104.69,104.28,104.6,14104.0,104.29,104.69,104.28,104.6,14104.0
2021-11-16 14:50:00,104.65,104.95,104.5,104.95,17381.0,104.65,104.95,104.5,104.95,17381.0
2021-11-16 14:55:00,104.98,105.19,104.83,104.85,34285.0,104.98,105.19,104.83,104.85,34285.0
2021-11-16 15:00:00,104.87,104.93,104.34,104.58,27134.0,104.87,104.93,104.34,104.58,27134.0
2021-11-16 15:05:00,104.54,104.82,104.37,104.4,7648.0,104.54,104.82,104.37,104.4,7648.0
2021-11-16 15:10:00,104.39,104.44,104.15,104.36,14393.0,104.39,104.44,104.15,104.36,14393.0
2021-11-16 15:15:00,104.42,104.44,104.32,104.36,17631.0,104.42,104.44,104.32,104.36,17631.0
2021-11-16 15:20:00,104.39,104.45,104.25,104.35,20136.0,104.39,104.45,104.25,104.35,20136.0
2021-11-16 15:25:00,104.33,104.37,104.14,104.15,24304.0,104.33,104.37,104.14,104.15,24304.0
2021-11-16 15:30:00,104.14,104.52,103.91,104.39,33609.0,104.14,104.52,103.91,104.39,33609.0
2021-11-16 15:35:00,104.4,104.4,104.04,104.12,28959.0,104.4,104.4,104.04,104.12,28959.0
2021-11-16 15:40:00,104.11,104.11,103.92,104.04,32998.0,104.11,104.11,103.92,104.04,32998.0
2021-11-16 15:45:00,104.02,104.37,103.99,104.06,63557.0,104.02,104.37,103.99,104.06,63557.0
2021-11-16 15:50:00,104.11,104.39,104.05,104.36,64106.0,104.11,104.39,104.05,104.36,64106.0
2021-11-16 15:55:00,104.34,104.5,104.23,104.5,139111.0,104.34,104.5,104.23,104.5,139111.0
2021-11-17 09:30:00,104.25,105.31,104.09,104.51,60683.0,104.25,105.31,104.09,104.51,60683.0
2021-11-17 09:35:00,104.56,105.58,104.53,105.38,22461.0,104.56,105.58,104.53,105.38,22461.0
2021-11-17 09:40:00,105.26,105.94,105.25,105.77,42905.0,105.26,105.94,105.25,105.77,42905.0
2021-11-17 09:45:00,105.89,106.64,105.65,106.36,67131.0,105.89,106.64,105.65,106.36,67131.0
2021-11-17 09:50:00,106.36,106.66,105.34,105.42,30427.0,106.36,106.66,105.34,105.42,30427.0
2021-11-17 09:55:00,105.38,105.72,104.94,105.49,20986.0,105.38,105.72,104.94,105.49,20986.0
2021-11-17 10:00:00,105.52,105.59,104.89,105.11,34254.0,105.52,105.59,104.89,105.11,34254.0
2021-11-17 10:05:00,105.09,105.11,104.6,104.94,12936.0,105.09,105.11,104.6,104.94,12936.0
2021-11-17 10:10:00,104.97,105.26,104.89,105.06,9486.0,104.97,105.26,104.89,105.06,9486.0
2021-11-17 10:15:00,105.1,105.16,104.54,104.55,11786.0,105.1,105.16,104.54,104.55,11786.0
2021-11-17 10:20:00,104.5,104.5,103.83,104.14,15311.0,104.5,104.5,103.83,104.14,15311.0
2021-11-17 10:25:00,104.22,104.65,103.76,104.38,16835.0,104.22,104.65,103.76,104.38,16835.0
2021-11-17 10:30:00,104.4,105.08,104.39,104.75,29736.0,104.4,105.08,104.39,104.75,29736.0
2021-11-17 10:35:00,104.85,104.96,104.58,104.68,10274.0,104.85,104.96,104.58,104.68,10274.0
2021-11-17 10:40:00,104.64,104.74,104.52,104.62,4895.0,104.64,104.74,104.52,104.62,4895.0
2021-11-17 10:45:00,104.52,105.03,104.39,104.91,7600.0,104.52,105.03,104.39,104.91,7600.0
2021-11-17 10:50:00,104.92,105.51,104.91,105.44,16549.0,104.92,105.51,104.91,105.44,16549.0
2021-11-17 10:55:00,105.53,105.53,105.13,105.32,7896.0,105.53,105.53,105.13,105.32,7896.0
2021-11-17 11:00:00,105.28,105.28,104.85,105.08,7014.0,105.28,105.28,104.85,105.08,7014.0
2021-11-17 11:05:00,105.07,105.58,104.94,105.49,12113.0,105.07,105.58,104.94,105.49,12113.0
2021-11-17 11:10:00,105.5,105.8,105.44,105.69,19695.0,105.5,105.8,105.44,105.69,19695.0
2021-11-17 11:15:00,105.67,105.73,105.37,105.65,8155.0,105.67,105.73,105.37,105.65,8155.0
2021-11-17 11:20:00,105.5,105.89,105.46,105.86,9909.0,105.5,105.89,105.46,105.86,9909.0
2021-11-17 11:25:00,105.78,105.92,105.56,105.82,22253.0,105.78,105.92,105.56,105.82,22253.0
2021-11-17 11:30:00,105.83,105.88,105.57,105.64,10158.0,105.83,105.88,105.57,105.64,10158.0
2021-11-17 11:35:00,105.65,105.69,105.35,105.36,5408.0,105.65,105.69,105.35,105.36,5408.0
2021-11-17 11:40:00,105.4,105.54,105.21,105.3,4938.0,105.4,105.54,105.21,105.3,4938.0
2021-11-17 11:45:00,105.29,105.35,105.24,105.34,2620.0,105.29,105.35,105.24,105.34,2620.0
2021-11-17 11:50:00,105.34,105.34,105.17,105.2,7330.0,105.34,105.34,105.17,105.2,7330.0
2021-11-17 11:55:00,105.21,105.22,104.95,105.17,4200.0,105.21,105.22,104.95,105.17,4200.0
2021-11-17 12:00:00,105.21,105.34,105.03,105.04,6767.0,105.21,105.34,105.03,105.04,6767.0
2021-11-17 12:05:00,105.05,105.08,104.79,104.92,8960.0,105.05,105.08,104.79,104.92,8960.0
2021-11-17 12:10:00,104.87,104.95,104.62,104.67,10035.0,104.87,104.95,104.62,104.67,10035.0
2021-11-17 12:15:00,104.54,104.67,104.44,104.45,5856.0,104.54,104.67,104.44,104.45,5856.0
2021-11-17 12:20:00,104.45,104.45,104.27,104.28,8624.0,104.45,104.45,104.27,104.28,8624.0
2021-11-17 12:25:00,104.27,104.3,104.04,104.08,7066.0,104.27,104.3,104.04,104.08,7066.0
2021-11-17 12:30:00,104.0,104.47,104.0,104.35,4443.0,104.0,104.47,104.0,104.35,4443.0
2021-11-17 12:35:00,104.45,104.54,104.4,104.4,1600.0,104.45,104.54,104.4,104.4,1600.0
2021-11-17 12:40:00,104.35,104.36,104.15,104.23,3412.0,104.35,104.36,104.15,104.23,3412.0
2021-11-17 12:45:00,104.26,104.29,104.17,104.19,1800.0,104.26,104.29,104.17,104.19,1800.0
2021-11-17 12:50:00,104.18,104.33,104.09,104.2,7481.0,104.18,104.33,104.09,104.2,7481.0
2021-11-17 12:55:00,104.25,104.25,104.09,104.14,6825.0,104.25,104.25,104.09,104.14,6825.0
2021-11-17 13:00:00,104.18,104.44,104.02,104.36,23536.0,104.18,104.44,104.02,104.36,23536.0
2021-11-17 13:05:00,104.41,104.51,104.34,104.35,3373.0,104.41,104.51,104.34,104.35,3373.0
2021-11-17 13:10:00,104.29,104.5,104.29,104.39,3694.0,104.29,104.5,104.29,104.39,3694.0
2021-11-17 13:15:00,104.33,104.38,103.83,103.93,11442.0,104.33,104.38,103.83,103.93,11442.0
2021-11-17 13:20:00,103.85,104.0,103.72,103.75,15147.0,103.85,104.0,103.72,103.75,15147.0
2021-11-17 13:25:00,103.76,103.79,103.29,103.66,29864.0,103.76,103.79,103.29,103.66,29864.0
2021-11-17 13:30:00,103.67,103.83,103.56,103.82,3156.0,103.67,103.83,103.56,103.82,3156.0
2021-11-17 13:35:00,103.83,104.02,103.67,104.02,6053.0,103.83,104.02,103.67,104.02,6053.0
2021-11-17 13:40:00,104.08,104.31,103.9,104.0,8924.0,104.08,104.31,103.9,104.0,8924.0
2021-11-17 13:45:00,104.06,104.06,103.85,103.89,1650.0,104.06,104.06,103.85,103.89,1650.0
2021-11-17 13:50:00,103.93,104.13,103.93,104.12,5858.0,103.93,104.13,103.93,104.12,5858.0
2021-11-17 13:55:00,104.08,104.26,104.06,104.19,10052.0,104.08,104.26,104.06,104.19,10052.0
2021-11-17 14:00:00,104.23,104.23,103.98,104.13,4664.0,104.23,104.23,103.98,104.13,4664.0
2021-11-17 14:05:00,104.14,104.27,104.08,104.19,5505.0,104.14,104.27,104.08,104.19,5505.0
2021-11-17 14:10:00,104.2,104.2,104.02,104.02,1830.0,104.2,104.2,104.02,104.02,1830.0
2021-11-17 14:15:00,104.06,104.11,103.91,103.92,4083.0,104.06,104.11,103.91,103.92,4083.0
2021-11-17 14:20:00,103.98,104.01,103.8,103.8,3134.0,103.98,104.01,103.8,103.8,3134.0
2021-11-17 14:25:00,103.86,104.04,103.85,104.0,7934.0,103.86,104.04,103.85,104.0,7934.0
2021-11-17 14:30:00,103.95,104.08,103.9,103.9,5139.0,103.95,104.08,103.9,103.9,5139.0
2021-11-17 14:35:00,103.94,104.21,103.94,104.1,4874.0,103.94,104.21,103.94,104.1,4874.0
2021-11-17 14:40:00,104.09,104.25,104.08,104.2,3196.0,104.09,104.25,104.08,104.2,3196.0
2021-11-17 14:45:00,104.17,104.36,104.11,104.35,9636.0,104.17,104.36,104.11,104.35,9636.0
2021-11-17 14:50:00,104.37,104.37,104.12,104.13,3400.0,104.37,104.37,104.12,104.13,3400.0
2021-11-17 14:55:00,104.2,104.26,104.06,104.08,5030.0,104.2,104.26,104.06,104.08,5030.0
2021-11-17 15:00:00,104.1,104.13,103.95,103.96,3090.0,104.1,104.13,103.95,103.96,3090.0
2021-11-17 15:05:00,103.95,104.05,103.92,104.05,3825.0,103.95,104.05,103.92,104.05,3825.0
2021-11-17 15:10:00,104.04,104.19,104.02,104.19,3906.0,104.04,104.19,104.02,104.19,3906.0
2021-11-17 15:15:00,104.19,104.27,104.05,104.05,5740.0,104.19,104.27,104.05,104.05,5740.0
2021-11-17 15:20:00,104.08,104.11,104.02,104.04,6810.0,104.08,104.11,104.02,104.04,6810.0
2021-11-17 15:25:00,104.01,104.17,104.0,104.05,4161.0,104.01,104.17,104.0,104.05,4161.0
2021-11-17 15:30:00,104.05,104.08,103.79,103.96,11377.0,104.05,104.08,103.79,103.96,11377.0
2021-11-17 15:35:00,103.97,104.0,103.85,103.97,6408.0,103.97,104.0,103.85,103.97,6408.0
2021-11-17 15:40:00,103.98,104.08,103.8,104.01,18551.0,103.98,104.08,103.8,104.01,18551.0
2021-11-17 15:45:00,103.99,104.14,103.89,104.04,8611.0,103.99,104.14,103.89,104.04,8611.0
2021-11-17 15:50:00,104.01,104.2,104.01,104.15,28473.0,104.01,104.2,104.01,104.15,28473.0
2021-11-17 15:55:00,104.17,104.17,103.84,103.92,76373.0,104.17,104.17,103.84,103.92,76373.0
2021-11-18 09:30:00,104.67,104.67,103.15,103.74,19957.0,104.67,104.67,103.15,103.74,19957.0
2021-11-18 09:35:00,103.94,104.28,103.67,104.09,6947.0,103.94,104.28,103.67,104.09,6947.0
2021-11-18 09:40:00,104.48,104.67,102.64,102.74,24832.0,104.48,104.67,102.64,102.74,24832.0
2021-11-18 09:45:00,102.74,102.88,102.2,102.48,25032.0,102.74,102.88,102.2,102.48,25032.0
2021-11-18 09:50:00,102.51,103.25,102.37,103.02,7600.0,102.51,103.25,102.37,103.02,7600.0
2021-11-18 09:55:00,103.16,103.16,102.13,102.34,14217.0,103.16,103.16,102.13,102.34,14217.0
2021-11-18 10:00:00,102.36,102.65,102.35,102.59,6933.0,102.36,102.65,102.35,102.59,6933.0
2021-11-18 10:05:00,102.59,102.83,102.54,102.58,13668.0,102.59,102.83,102.54,102.58,13668.0
2021-11-18 10:10:00,102.5,102.51,101.84,102.15,11848.0,102.5,102.51,101.84,102.15,11848.0
2021-11-18 10:15:00,102.09,102.14,101.24,101.33,12149.0,102.09,102.14,101.24,101.33,12149.0
2021-11-18 10:20:00,101.34,101.93,101.13,101.74,37063.0,101.34,101.93,101.13,101.74,37063.0
2021-11-18 10:25:00,101.63,101.66,101.12,101.35,12857.0,101.63,101.66,101.12,101.35,12857.0
2021-11-18 10:30:00,101.27,101.73,101.22,101.72,10825.0,101.27,101.73,101.22,101.72,10825.0
2021-11-18 10:35:00,101.82,102.34,101.79,101.94,8255.0,101.82,102.34,101.79,101.94,8255.0
2021-11-18 10:40:00,102.05,102.11,101.8,101.93,3986.0,102.05,102.11,101.8,101.93,3986.0
2021-11-18 10:45:00,101.95,102.45,101.95,102.45,3268.0,101.95,102.45,101.95,102.45,3268.0
2021-11-18 10:50:00,102.47,102.69,102.39,102.59,5983.0,102.47,102.69,102.39,102.59,5983.0
2021-11-18 10:55:00,102.58,102.86,102.58,102.6,5350.0,102.58,102.86,102.58,102.6,5350.0
2021-11-18 11:00:00,102.53,102.53,101.95,101.98,10540.0,102.53,102.53,101.95,101.98,10540.0
2021-11-18 11:05:00,101.91,102.66,101.91,102.47,6152.0,101.91,102.66,101.91,102.47,6152.0
2021-11-18 11:10:00,102.63,102.8,102.54,102.7,2548.0,102.63,102.8,102.54,102.7,2548.0
2021-11-18 11:15:00,102.75,102.95,102.62,102.83,3609.0,102.75,102.95,102.62,102.83,3609.0
2021-11-18 11:20:00,102.85,103.06,102.78,102.94,9661.0,102.85,103.06,102.78,102.94,9661.0
2021-11-18 11:25:00,102.84,103.02,102.8,103.0,4984.0,102.84,103.02,102.8,103.0,4984.0
2021-11-18 11:30:00,103.0,103.19,102.93,102.96,12506.0,103.0,103.19,102.93,102.96,12506.0
2021-11-18 11:35:00,102.93,103.03,102.8,103.0,2917.0,102.93,103.03,102.8,103.0,2917.0
2021-11-18 11:40:00,103.22,103.29,103.02,103.22,5650.0,103.22,103.29,103.02,103.22,5650.0
2021-11-18 11:45:00,103.23,103.29,102.96,103.06,4375.0,103.23,103.29,102.96,103.06,4375.0
2021-11-18 11:50:00,103.06,103.1,102.89,103.08,2247.0,103.06,103.1,102.89,103.08,2247.0
2021-11-18 11:55:00,103.03,103.22,103.02,103.11,5415.0,103.03,103.22,103.02,103.11,5415.0
2021-11-18 12:00:00,103.17,103.17,102.86,102.93,5000.0,103.17,103.17,102.86,102.93,5000.0
2021-11-18 12:05:00,102.89,102.94,102.78,102.83,3853.0,102.89,102.94,102.78,102.83,3853.0
2021-11-18 12:10:00,102.85,103.12,102.85,102.9,4156.0,102.85,103.12,102.85,102.9,4156.0
2021-11-18 12:15:00,102.89,102.98,102.72,102.82,9966.0,102.89,102.98,102.72,102.82,9966.0
2021-11-18 12:20:00,102.69,102.93,102.69,102.86,3724.0,102.69,102.93,102.69,102.86,3724.0
2021-11-18 12:25:00,102.93,102.95,102.76,102.84,4750.0,102.93,102.95,102.76,102.84,4750.0
2021-11-18 12:30:00,102.82,102.93,102.77,102.84,5674.0,102.82,102.93,102.77,102.84,5674.0
2021-11-18 12:35:00,102.86,102.86,102.37,102.41,7327.0,102.86,102.86,102.37,102.41,7327.0
2021-11-18 12:40:00,102.47,102.55,102.34,102.55,4801.0,102.47,102.55,102.34,102.55,4801.0
2021-11-18 12:45:00,102.65,102.73,102.55,102.57,4938.0,102.65,102.73,102.55,102.57,4938.0
2021-11-18 12:50:00,102.47,102.8,102.43,102.78,7004.0,102.47,102.8,102.43,102.78,7004.0
2021-11-18 12:55:00,102.77,102.77,102.45,102.74,4543.0,102.77,102.77,102.45,102.74,4543.0
2021-11-18 13:00:00,102.82,102.85,102.7,102.81,4600.0,102.82,102.85,102.7,102.81,4600.0
2021-11-18 13:05:00,102.81,102.92,102.73,102.86,1500.0,102.81,102.92,102.73,102.86,1500.0
2021-11-18 13:10:00,103.05,103.15,102.97,103.15,3839.0,103.05,103.15,102.97,103.15,3839.0
2021-11-18 13:15:00,103.08,103.13,102.9,102.9,4093.0,103.08,103.13,102.9,102.9,4093.0
2021-11-18 13:20:00,102.88,102.99,102.85,102.99,4012.0,102.88,102.99,102.85,102.99,4012.0
2021-11-18 13:25:00,103.02,103.21,103.01,103.21,5100.0,103.02,103.21,103.01,103.21,5100.0
2021-11-18 13:30:00,103.22,103.25,103.09,103.1,5551.0,103.22,103.25,103.09,103.1,5551.0
2021-11-18 13:35:00,103.12,103.23,103.01,103.02,5019.0,103.12,103.23,103.01,103.02,5019.0
2021-11-18 13:40:00,102.99,103.09,102.97,103.09,3800.0,102.99,103.09,102.97,103.09,3800.0
2021-11-18 13:45:00,103.1,103.1,102.99,103.02,2847.0,103.1,103.1,102.99,103.02,2847.0
2021-11-18 13:50:00,102.99,103.03,102.88,102.97,6302.0,102.99,103.03,102.88,102.97,6302.0
2021-11-18 13:55:00,102.98,102.99,102.89,102.97,5256.0,102.98,102.99,102.89,102.97,5256.0
2021-11-18 14:00:00,102.93,102.93,102.65,102.87,5358.0,102.93,102.93,102.65,102.87,5358.0
2021-11-18 14:05:00,102.84,103.0,102.78,102.98,2889.0,102.84,103.0,102.78,102.98,2889.0
2021-11-18 14:10:00,102.92,102.97,102.84,102.92,3308.0,102.92,102.97,102.84,102.92,3308.0
2021-11-18 14:15:00,102.94,102.98,102.75,102.75,4216.0,102.94,102.98,102.75,102.75,4216.0
2021-11-18 14:20:00,102.62,102.71,102.49,102.5,2726.0,102.62,102.71,102.49,102.5,2726.0
2021-11-18 14:25:00,102.48,102.48,102.15,102.22,5541.0,102.48,102.48,102.15,102.22,5541.0
2021-11-18 14:30:00,102.15,102.3,102.01,102.3,2418.0,102.15,102.3,102.01,102.3,2418.0
2021-11-18 14:35:00,102.25,102.59,102.25,102.59,4673.0,102.25,102.59,102.25,102.59,4673.0
2021-11-18 14:40:00,102.58,102.72,102.51,102.59,5620.0,102.58,102.72,102.51,102.59,5620.0
2021-11-18 14:45:00,102.68,102.79,102.62,102.73,3839.0,102.68,102.79,102.62,102.73,3839.0
2021-11-18 14:50:00,102.77,102.84,102.75,102.75,4373.0,102.77,102.84,102.75,102.75,4373.0
2021-11-18 14:55:00,102.84,102.98,102.82,102.92,4108.0,102.84,102.98,102.82,102.92,4108.0
2021-11-18 15:00:00,102.91,103.0,102.84,102.91,8602.0,102.91,103.0,102.84,102.91,8602.0
2021-11-18 15:05:00,102.94,103.01,102.88,103.01,2332.0,102.94,103.01,102.88,103.01,2332.0
2021-11-18 15:10:00,103.01,103.12,102.96,102.99,6369.0,103.01,103.12,102.96,102.99,6369.0
2021-11-18 15:15:00,102.99,103.03,102.9,103.02,3410.0,102.99,103.03,102.9,103.02,3410.0
2021-11-18 15:20:00,103.01,103.28,103.01,103.28,4363.0,103.01,103.28,103.01,103.28,4363.0
2021-11-18 15:25:00,103.29,103.48,103.21,103.22,18885.0,103.29,103.48,103.21,103.22,18885.0
2021-11-18 15:30:00,103.19,103.3,103.04,103.09,15319.0,103.19,103.3,103.04,103.09,15319.0
2021-11-18 15:35:00,103.05,103.25,103.04,103.2,8710.0,103.05,103.25,103.04,103.2,8710.0
2021-11-18 15:40:00,103.18,103.25,103.07,103.19,14035.0,103.18,103.25,103.07,103.19,14035.0
2021-11-18 15:45:00,103.19,103.41,103.18,103.35,18643.0,103.19,103.41,103.18,103.35,18643.0
2021-11-18 15:50:00,103.37,103.6,103.26,103.56,28780.0,103.37,103.6,103.26,103.56,28780.0
2021-11-18 15:55:00,103.59,103.65,103.41,103.43,69353.0,103.59,103.65,103.41,103.43,69353.0
2021-11-19 09:30:00,103.76,103.86,102.83,103.73,30923.0,103.76,103.86,102.83,103.73,30923.0
2021-11-19 09:35:00,103.92,104.19,103.3,104.0,22127.0,103.92,104.19,103.3,104.0,22127.0
2021-11-19 09:40:00,104.09,105.19,104.09,105.18,8041.0,104.09,105.19,104.09,105.18,8041.0
2021-11-19 09:45:00,105.13,106.59,105.12,106.03,44737.0,105.13,106.59,105.12,106.03,44737.0
2021-11-19 09:50:00,106.05,106.32,105.42,105.94,17415.0,106.05,106.32,105.42,105.94,17415.0
2021-11-19 09:55:00,105.93,106.86,105.89,106.7,32352.0,105.93,106.86,105.89,106.7,32352.0
2021-11-19 10:00:00,106.62,106.66,105.82,106.21,16446.0,106.62,106.66,105.82,106.21,16446.0
2021-11-19 10:05:00,106.15,106.82,106.06,106.62,24335.0,106.15,106.82,106.06,106.62,24335.0
2021-11-19 10:10:00,106.7,107.09,106.47,106.52,37890.0,106.7,107.09,106.47,106.52,37890.0
2021-11-19 10:15:00,106.4,106.81,106.14,106.8,11691.0,106.4,106.81,106.14,106.8,11691.0
2021-11-19 10:20:00,106.98,107.48,106.91,107.22,19426.0,106.98,107.48,106.91,107.22,19426.0
2021-11-19 10:25:00,107.24,107.43,107.05,107.37,12468.0,107.24,107.43,107.05,107.37,12468.0
2021-11-19 10:30:00,107.38,107.69,107.25,107.62,19344.0,107.38,107.69,107.25,107.62,19344.0
2021-11-19 10:35:00,107.56,107.58,106.86,107.17,7126.0,107.56,107.58,106.86,107.17,7126.0
2021-11-19 10:40:00,107.33,107.5,106.91,107.07,5913.0,107.33,107.5,106.91,107.07,5913.0
2021-11-19 10:45:00,107.07,107.47,107.04,107.22,14126.0,107.07,107.47,107.04,107.22,14126.0
2021-11-19 10:50:00,107.17,107.22,106.67,106.7,3900.0,107.17,107.22,106.67,106.7,3900.0
2021-11-19 10:55:00,106.7,107.27,106.62,107.18,12492.0,106.7,107.27,106.62,107.18,12492.0
2021-11-19 11:00:00,107.22,107.37,107.18,107.26,6365.0,107.22,107.37,107.18,107.26,6365.0
2021-11-19 11:05:00,107.34,107.43,107.1,107.22,6440.0,107.34,107.43,107.1,107.22,6440.0
2021-11-19 11:10:00,107.23,107.29,107.13,107.16,3731.0,107.23,107.29,107.13,107.16,3731.0
2021-11-19 11:15:00,107.15,107.15,106.59,106.75,10612.0,107.15,107.15,106.59,106.75,10612.0
2021-11-19 11:20:00,106.88,107.01,106.65,107.01,10005.0,106.88,107.01,106.65,107.01,10005.0
2021-11-19 11:25:00,107.02,107.27,107.02,107.27,5659.0,107.02,107.27,107.02,107.27,5659.0
2021-11-19 11:30:00,107.25,107.59,107.22,107.46,5504.0,107.25,107.59,107.22,107.46,5504.0
2021-11-19 11:35:00,107.38,107.65,107.32,107.56,7546.0,107.38,107.65,107.32,107.56,7546.0
2021-11-19 11:40:00,107.58,107.58,107.34,107.44,16831.0,107.58,107.58,107.34,107.44,16831.0
2021-11-19 11:45:00,107.42,107.46,107.05,107.29,5091.0,107.42,107.46,107.05,107.29,5091.0
2021-11-19 11:50:00,107.35,107.35,107.13,107.23,2699.0,107.35,107.35,107.13,107.23,2699.0
2021-11-19 11:55:00,107.25,107.67,107.23,107.67,7900.0,107.25,107.67,107.23,107.67,7900.0
2021-11-19 12:00:00,107.65,107.82,107.59,107.76,6710.0,107.65,107.82,107.59,107.76,6710.0
2021-11-19 12:05:00,107.83,108.07,107.67,108.07,8842.0,107.83,108.07,107.67,108.07,8842.0
2021-11-19 12:10:00,108.07,108.24,108.06,108.12,12214.0,108.07,108.24,108.06,108.12,12214.0
2021-11-19 12:15:00,108.14,108.29,108.0,108.12,9542.0,108.14,108.29,108.0,108.12,9542.0
2021-11-19 12:20:00,108.1,108.15,107.88,107.98,5935.0,108.1,108.15,107.88,107.98,5935.0
2021-11-19 12:25:00,107.97,108.14,107.97,108.1,7602.0,107.97,108.14,107.97,108.1,7602.0
2021-11-19 12:30:00,108.12,108.5,108.11,108.27,6679.0,108.12,108.5,108.11,108.27,6679.0
2021-11-19 12:35:00,108.3,108.42,108.18,108.2,6057.0,108.3,108.42,108.18,108.2,6057.0
2021-11-19 12:40:00,108.16,108.32,108.11,108.27,9716.0,108.16,108.32,108.11,108.27,9716.0
2021-11-19 12:45:00,108.21,108.5,108.21,108.49,2426.0,108.21,108.5,108.21,108.49,2426.0
2021-11-19 12:50:00,108.48,108.61,108.41,108.45,12249.0,108.48,108.61,108.41,108.45,12249.0
2021-11-19 12:55:00,108.48,108.65,108.48,108.51,4497.0,108.48,108.65,108.48,108.51,4497.0
2021-11-19 13:00:00,108.58,108.69,108.55,108.68,21819.0,108.58,108.69,108.55,108.68,21819.0
2021-11-19 13:05:00,108.63,108.74,108.55,108.65,9577.0,108.63,108.74,108.55,108.65,9577.0
2021-11-19 13:10:00,108.55,108.97,108.53,108.77,11057.0,108.55,108.97,108.53,108.77,11057.0
2021-11-19 13:15:00,108.79,108.91,108.65,108.81,13581.0,108.79,108.91,108.65,108.81,13581.0
2021-11-19 13:20:00,108.74,109.11,108.64,109.03,6846.0,108.74,109.11,108.64,109.03,6846.0
2021-11-19 13:25:00,108.95,109.0,108.74,108.79,3717.0,108.95,109.0,108.74,108.79,3717.0
2021-11-19 13:30:00,108.76,109.22,108.68,109.15,12860.0,108.76,109.22,108.68,109.15,12860.0
2021-11-19 13:35:00,109.04,109.07,108.86,109.06,7102.0,109.04,109.07,108.86,109.06,7102.0
2021-11-19 13:40:00,109.06,109.08,108.94,108.98,6231.0,109.06,109.08,108.94,108.98,6231.0
2021-11-19 13:45:00,109.02,109.19,108.92,109.0,7024.0,109.02,109.19,108.92,109.0,7024.0
2021-11-19 13:50:00,108.98,109.12,108.94,109.07,9486.0,108.98,109.12,108.94,109.07,9486.0
2021-11-19 13:55:00,109.09,109.39,109.02,109.39,12776.0,109.09,109.39,109.02,109.39,12776.0
2021-11-19 14:00:00,109.41,109.8,109.33,109.68,22369.0,109.41,109.8,109.33,109.68,22369.0
2021-11-19 14:05:00,109.65,109.76,109.58,109.64,10323.0,109.65,109.76,109.58,109.64,10323.0
2021-11-19 14:10:00,109.65,109.86,109.64,109.81,9713.0,109.65,109.86,109.64,109.81,9713.0
2021-11-19 14:15:00,109.81,109.98,109.75,109.94,7553.0,109.81,109.98,109.75,109.94,7553.0
2021-11-19 14:20:00,109.94,110.32,109.92,110.23,15788.0,109.94,110.32,109.92,110.23,15788.0
2021-11-19 14:25:00,110.23,110.23,109.81,109.89,11772.0,110.23,110.23,109.81,109.89,11772.0
2021-11-19 14:30:00,109.9,109.91,108.94,109.26,37348.0,109.9,109.91,108.94,109.26,37348.0
2021-11-19 14:35:00,109.29,109.29,108.79,108.95,13040.0,109.29,109.29,108.79,108.95,13040.0
2021-11-19 14:40:00,109.0,109.23,108.88,109.0,6712.0,109.0,109.23,108.88,109.0,6712.0
2021-11-19 14:45:00,108.92,108.99,108.8,108.9,8662.0,108.92,108.99,108.8,108.9,8662.0
2021-11-19 14:50:00,108.96,109.13,108.96,109.13,5704.0,108.96,109.13,108.96,109.13,5704.0
2021-11-19 14:55:00,109.19,109.27,109.08,109.27,6191.0,109.19,109.27,109.08,109.27,6191.0
2021-11-19 15:00:00,109.27,109.33,108.97,108.97,24131.0,109.27,109.33,108.97,108.97,24131.0
2021-11-19 15:05:00,108.97,108.97,108.39,108.51,22195.0,108.97,108.97,108.39,108.51,22195.0
2021-11-19 15:10:00,108.51,108.93,108.37,108.88,12417.0,108.51,108.93,108.37,108.88,12417.0
2021-11-19 15:15:00,108.8,108.93,108.51,108.51,5989.0,108.8,108.93,108.51,108.51,5989.0
2021-11-19 15:20:00,108.61,108.78,108.56,108.78,11278.0,108.61,108.78,108.56,108.78,11278.0
2021-11-19 15:25:00,108.75,108.89,108.73,108.77,7174.0,108.75,108.89,108.73,108.77,7174.0
2021-11-19 15:30:00,108.7,108.77,108.54,108.54,8487.0,108.7,108.77,108.54,108.54,8487.0
2021-11-19 15:35:00,108.58,108.79,108.32,108.59,18660.0,108.58,108.79,108.32,108.59,18660.0
2021-11-19 15:40:00,108.57,108.69,108.31,108.34,16526.0,108.57,108.69,108.31,108.34,16526.0
2021-11-19 15:45:00,108.34,108.36,108.14,108.14,20772.0,108.34,108.36,108.14,108.14,20772.0
2021-11-19 15:50:00,108.17,108.43,108.17,108.35,50377.0,108.17,108.43,108.17,108.35,50377.0
2021-11-19 15:55:00,108.35,108.47,108.27,108.37,88664.0,108.35,108.47,108.27,108.37,88664.0
2021-11-22 09:30:00,113.09,114.65,112.02,114.41,106680.0,113.09,114.65,112.02,114.41,106680.0
2021-11-22 09:35:00,114.17,114.96,113.26,113.91,40263.0,114.17,114.96,113.26,113.91,40263.0
2021-11-22 09:40:00,113.9,114.4,113.61,114.0,32953.0,113.9,114.4,113.61,114.0,32953.0
2021-11-22 09:45:00,114.04,114.96,114.04,114.83,30368.0,114.04,114.96,114.04,114.83,30368.0
2021-11-22 09:50:00,114.92,114.92,113.31,113.45,29965.0,114.92,114.92,113.31,113.45,29965.0
2021-11-22 09:55:00,113.52,114.75,113.52,114.14,19030.0,113.52,114.75,113.52,114.14,19030.0
2021-11-22 10:00:00,114.21,114.86,114.08,114.2,19223.0,114.21,114.86,114.08,114.2,19223.0
2021-11-22 10:05:00,114.23,114.52,113.99,114.36,18881.0,114.23,114.52,113.99,114.36,18881.0
2021-11-22 10:10:00,114.4,114.44,113.7,113.7,21910.0,114.4,114.44,113.7,113.7,21910.0
2021-11-22 10:15:00,113.62,113.78,113.0,113.0,13297.0,113.62,113.78,113.0,113.0,13297.0
2021-11-22 10:20:00,112.86,113.0,112.48,112.7,15118.0,112.86,113.0,112.48,112.7,15118.0
2021-11-22 10:25:00,112.81,112.81,111.72,112.35,27285.0,112.81,112.81,111.72,112.35,27285.0
2021-11-22 10:30:00,112.45,112.76,112.32,112.76,6086.0,112.45,112.76,112.32,112.76,6086.0
2021-11-22 10:35:00,112.8,112.99,112.53,112.88,21334.0,112.8,112.99,112.53,112.88,21334.0
2021-11-22 10:40:00,112.77,113.1,112.71,112.98,12883.0,112.77,113.1,112.71,112.98,12883.0
2021-11-22 10:45:00,113.0,113.31,112.75,112.8,22117.0,113.0,113.31,112.75,112.8,22117.0
2021-11-22 10:50:00,112.74,112.94,111.89,111.91,15483.0,112.74,112.94,111.89,111.91,15483.0
2021-11-22 10:55:00,111.84,112.08,111.73,112.05,7659.0,111.84,112.08,111.73,112.05,7659.0
2021-11-22 11:00:00,112.07,112.2,111.06,111.14,7646.0,112.07,112.2,111.06,111.14,7646.0
2021-11-22 11:05:00,111.19,111.64,110.94,111.34,15759.0,111.19,111.64,110.94,111.34,15759.0
2021-11-22 11:10:00,111.34,111.93,111.28,111.8,7530.0,111.34,111.93,111.28,111.8,7530.0
2021-11-22 11:15:00,111.75,111.81,111.12,111.18,7766.0,111.75,111.81,111.12,111.18,7766.0
2021-11-22 11:20:00,111.11,111.37,110.83,111.19,9727.0,111.11,111.37,110.83,111.19,9727.0
2021-11-22 11:25:00,111.1,111.11,110.39,110.65,13140.0,111.1,111.11,110.39,110.65,13140.0
2021-11-22 11:30:00,110.71,110.71,110.12,110.54,16901.0,110.71,110.71,110.12,110.54,16901.0
2021-11-22 11:35:00,110.47,110.58,110.39,110.46,5747.0,110.47,110.58,110.39,110.46,5747.0
2021-11-22 11:40:00,110.39,110.48,109.74,109.89,7685.0,110.39,110.48,109.74,109.89,7685.0
2021-11-22 11:45:00,109.82,110.03,109.16,109.36,29662.0,109.82,110.03,109.16,109.36,29662.0
2021-11-22 11:50:00,109.43,109.43,108.65,108.97,11877.0,109.43,109.43,108.65,108.97,11877.0
2021-11-22 11:55:00,109.11,109.35,108.61,109.26,15332.0,109.11,109.35,108.61,109.26,15332.0
2021-11-22 12:00:00,109.2,109.86,108.97,109.23,10875.0,109.2,109.86,108.97,109.23,10875.0
2021-11-22 12:05:00,109.04,109.26,108.67,108.67,8927.0,109.04,109.26,108.67,108.67,8927.0
2021-11-22 12:10:00,108.7,109.3,108.7,109.27,8031.0,108.7,109.3,108.7,109.27,8031.0
2021-11-22 12:15:00,109.27,109.52,109.12,109.27,8264.0,109.27,109.52,109.12,109.27,8264.0
2021-11-22 12:20:00,109.33,109.39,108.92,108.98,16685.0,109.33,109.39,108.92,108.98,16685.0
2021-11-22 12:25:00,109.05,109.53,109.05,109.53,13989.0,109.05,109.53,109.05,109.53,13989.0
2021-11-22 12:30:00,109.45,109.81,109.44,109.54,8186.0,109.45,109.81,109.44,109.54,8186.0
2021-11-22 12:35:00,109.5,109.81,109.35,109.68,10916.0,109.5,109.81,109.35,109.68,10916.0
2021-11-22 12:40:00,109.75,109.98,109.71,109.89,5892.0,109.75,109.98,109.71,109.89,5892.0
2021-11-22 12:45:00,109.9,109.9,109.54,109.57,7016.0,109.9,109.9,109.54,109.57,7016.0
2021-11-22 12:50:00,109.51,109.51,109.25,109.42,5661.0,109.51,109.51,109.25,109.42,5661.0
2021-11-22 12:55:00,109.26,109.83,109.22,109.77,2523.0,109.26,109.83,109.22,109.77,2523.0
2021-11-22 13:00:00,109.5,109.6,109.43,109.56,1000.0,109.5,109.6,109.43,109.56,1000.0
2021-11-22 13:05:00,109.37,109.37,109.1,109.36,3470.0,109.37,109.37,109.1,109.36,3470.0
2021-11-22 13:10:00,109.3,109.54,109.26,109.35,3210.0,109.3,109.54,109.26,109.35,3210.0
2021-11-22 13:15:00,109.39,109.7,109.39,109.68,3030.0,109.39,109.7,109.39,109.68,3030.0
2021-11-22 13:20:00,109.77,109.93,109.65,109.67,5863.0,109.77,109.93,109.65,109.67,5863.0
2021-11-22 13:25:00,109.67,109.67,109.3,109.36,3625.0,109.67,109.67,109.3,109.36,3625.0
2021-11-22 13:30:00,109.59,109.91,109.58,109.83,4360.0,109.59,109.91,109.58,109.83,4360.0
2021-11-22 13:35:00,109.77,109.92,109.74,109.81,2699.0,109.77,109.92,109.74,109.81,2699.0
2021-11-22 13:40:00,109.68,109.98,109.58,109.71,4301.0,109.68,109.98,109.58,109.71,4301.0
2021-11-22 13:45:00,109.75,109.85,109.68,109.68,2861.0,109.75,109.85,109.68,109.68,2861.0
2021-11-22 13:50:00,109.62,109.74,109.61,109.74,3416.0,109.62,109.74,109.61,109.74,3416.0
2021-11-22 13:55:00,109.79,109.99,109.65,109.96,5674.0,109.79,109.99,109.65,109.96,5674.0
2021-11-22 14:00:00,109.92,110.2,109.83,110.06,5809.0,109.92,110.2,109.83,110.06,5809.0
2021-11-22 14:05:00,110.11,110.11,109.87,109.92,4300.0,110.11,110.11,109.87,109.92,4300.0
2021-11-22 14:10:00,109.97,110.03,109.81,109.93,3372.0,109.97,110.03,109.81,109.93,3372.0
2021-11-22 14:15:00,109.93,110.04,109.88,110.04,7871.0,109.93,110.04,109.88,110.04,7871.0
2021-11-22 14:20:00,110.0,110.31,109.98,110.16,5055.0,110.0,110.31,109.98,110.16,5055.0
2021-11-22 14:25:00,110.18,110.18,109.89,110.03,5078.0,110.18,110.18,109.89,110.03,5078.0
2021-11-22 14:30:00,109.97,110.09,109.84,109.85,4240.0,109.97,110.09,109.84,109.85,4240.0
2021-11-22 14:35:00,109.81,109.93,109.8,109.83,3600.0,109.81,109.93,109.8,109.83,3600.0
2021-11-22 14:40:00,109.86,109.99,109.81,109.85,4998.0,109.86,109.99,109.81,109.85,4998.0
2021-11-22 14:45:00,109.78,110.0,109.78,109.92,4863.0,109.78,110.0,109.78,109.92,4863.0
2021-11-22 14:50:00,109.88,110.09,109.85,110.0,3064.0,109.88,110.09,109.85,110.0,3064.0
2021-11-22 14:55:00,110.06,110.26,110.03,110.13,7572.0,110.06,110.26,110.03,110.13,7572.0
2021-11-22 15:00:00,110.22,110.45,110.05,110.41,4179.0,110.22,110.45,110.05,110.41,4179.0
2021-11-22 15:05:00,110.31,110.41,110.18,110.28,5558.0,110.31,110.41,110.18,110.28,5558.0
2021-11-22 15:10:00,110.2,110.27,110.1,110.16,4285.0,110.2,110.27,110.1,110.16,4285.0
2021-11-22 15:15:00,110.09,110.09,109.84,109.91,7374.0,110.09,110.09,109.84,109.91,7374.0
2021-11-22 15:20:00,109.9,110.12,109.89,110.0,7174.0,109.9,110.12,109.89,110.0,7174.0
2021-11-22 15:25:00,110.01,110.01,109.6,109.73,7997.0,110.01,110.01,109.6,109.73,7997.0
2021-11-22 15:30:00,109.74,110.0,109.69,109.75,10260.0,109.74,110.0,109.69,109.75,10260.0
2021-11-22 15:35:00,109.65,109.92,109.65,109.7,8770.0,109.65,109.92,109.65,109.7,8770.0
2021-11-22 15:40:00,109.7,109.73,109.3,109.31,14030.0,109.7,109.73,109.3,109.31,14030.0
2021-11-22 15:45:00,109.33,109.57,108.66,108.72,33441.0,109.33,109.57,108.66,108.72,33441.0
2021-11-22 15:50:00,108.77,108.98,108.35,108.4,47641.0,108.77,108.98,108.35,108.4,47641.0
2021-11-22 15:55:00,108.38,108.42,107.93,108.1,86325.0,108.38,108.42,107.93,108.1,86325.0
2021-11-23 09:30:00,107.93,109.31,107.16,108.59,28900.0,107.93,109.31,107.16,108.59,28900.0
2021-11-23 09:35:00,108.55,109.13,108.2,108.2,9822.0,108.55,109.13,108.2,108.2,9822.0
2021-11-23 09:40:00,108.47,109.06,108.38,108.86,13338.0,108.47,109.06,108.38,108.86,13338.0
2021-11-23 09:45:00,108.86,109.33,108.16,108.18,15853.0,108.86,109.33,108.16,108.18,15853.0
2021-11-23 09:50:00,108.18,108.73,108.1,108.31,9240.0,108.18,108.73,108.1,108.31,9240.0
2021-11-23 09:55:00,108.44,108.6,108.16,108.35,7240.0,108.44,108.6,108.16,108.35,7240.0
2021-11-23 10:00:00,108.17,108.26,106.74,107.26,19074.0,108.17,108.26,106.74,107.26,19074.0
2021-11-23 10:05:00,107.39,107.78,106.38,106.38,8046.0,107.39,107.78,106.38,106.38,8046.0
2021-11-23 10:10:00,106.48,106.9,106.27,106.58,9612.0,106.48,106.9,106.27,106.58,9612.0
2021-11-23 10:15:00,106.59,106.74,106.36,106.68,2728.0,106.59,106.74,106.36,106.68,2728.0
2021-11-23 10:20:00,106.64,106.8,106.39,106.44,5981.0,106.64,106.8,106.39,106.44,5981.0
2021-11-23 10:25:00,106.46,106.46,105.92,106.07,14158.0,106.46,106.46,105.92,106.07,14158.0
2021-11-23 10:30:00,106.03,106.71,106.03,106.36,8834.0,106.03,106.71,106.03,106.36,8834.0
2021-11-23 10:35:00,106.41,106.49,105.93,105.93,7523.0,106.41,106.49,105.93,105.93,7523.0
2021-11-23 10:40:00,105.91,106.11,105.74,105.75,5733.0,105.91,106.11,105.74,105.75,5733.0
2021-11-23 10:45:00,105.9,106.17,105.4,106.11,44767.0,105.9,106.17,105.4,106.11,44767.0
2021-11-23 10:50:00,106.08,106.55,105.8,105.97,12653.0,106.08,106.55,105.8,105.97,12653.0
2021-11-23 10:55:00,105.97,106.03,105.35,105.38,9216.0,105.97,106.03,105.35,105.38,9216.0
2021-11-23 11:00:00,105.39,105.62,105.22,105.46,41405.0,105.39,105.62,105.22,105.46,41405.0
2021-11-23 11:05:00,105.53,106.08,105.37,106.07,7832.0,105.53,106.08,105.37,106.07,7832.0
2021-11-23 11:10:00,106.01,106.28,106.01,106.22,6130.0,106.01,106.28,106.01,106.22,6130.0
2021-11-23 11:15:00,106.23,106.46,106.22,106.33,4736.0,106.23,106.46,106.22,106.33,4736.0
2021-11-23 11:20:00,106.32,106.33,105.99,106.13,6688.0,106.32,106.33,105.99,106.13,6688.0
2021-11-23 11:25:00,106.12,106.4,105.51,105.55,13636.0,106.12,106.4,105.51,105.55,13636.0
2021-11-23 11:30:00,105.62,106.71,105.6,105.92,12332.0,105.62,106.71,105.6,105.92,12332.0
2021-11-23 11:35:00,105.83,105.92,105.61,105.89,4644.0,105.83,105.92,105.61,105.89,4644.0
2021-11-23 11:40:00,106.06,106.1,105.61,105.61,4424.0,106.06,106.1,105.61,105.61,4424.0
2021-11-23 11:45:00,105.68,106.15,105.58,106.08,3362.0,105.68,106.15,105.58,106.08,3362.0
2021-11-23 11:50:00,106.07,106.13,105.72,105.72,3627.0,106.07,106.13,105.72,105.72,3627.0
2021-11-23 11:55:00,105.78,106.08,105.59,105.93,10837.0,105.78,106.08,105.59,105.93,10837.0
2021-11-23 12:00:00,105.79,106.04,105.47,105.5,5953.0,105.79,106.04,105.47,105.5,5953.0
2021-11-23 12:05:00,105.5,105.88,105.43,105.82,2679.0,105.5,105.88,105.43,105.82,2679.0
2021-11-23 12:10:00,105.92,106.18,105.92,106.04,5300.0,105.92,106.18,105.92,106.04,5300.0
2021-11-23 12:15:00,106.14,106.52,106.11,106.52,2494.0,106.14,106.52,106.11,106.52,2494.0
2021-11-23 12:20:00,106.52,106.73,106.39,106.73,4056.0,106.52,106.73,106.39,106.73,4056.0
2021-11-23 12:25:00,106.71,106.71,106.34,106.34,1948.0,106.71,106.71,106.34,106.34,1948.0
2021-11-23 12:30:00,106.33,106.54,106.33,106.4,2650.0,106.33,106.54,106.33,106.4,2650.0
2021-11-23 12:35:00,106.44,106.49,106.35,106.42,2695.0,106.44,106.49,106.35,106.42,2695.0
2021-11-23 12:40:00,106.32,106.54,106.13,106.13,5111.0,106.32,106.54,106.13,106.13,5111.0
2021-11-23 12:45:00,106.18,106.47,106.09,106.46,5340.0,106.18,106.47,106.09,106.46,5340.0
2021-11-23 12:50:00,106.53,106.58,106.36,106.43,2231.0,106.53,106.58,106.36,106.43,2231.0
2021-11-23 12:55:00,106.34,106.42,106.2,106.29,2478.0,106.34,106.42,106.2,106.29,2478.0
2021-11-23 13:00:00,106.23,106.67,106.16,106.56,3429.0,106.23,106.67,106.16,106.56,3429.0
2021-11-23 13:05:00,106.53,106.59,106.39,106.41,2550.0,106.53,106.59,106.39,106.41,2550.0
2021-11-23 13:10:00,106.41,106.47,106.16,106.45,3158.0,106.41,106.47,106.16,106.45,3158.0
2021-11-23 13:15:00,106.44,106.48,106.05,106.06,5962.0,106.44,106.48,106.05,106.06,5962.0
2021-11-23 13:20:00,106.06,106.32,106.05,106.29,7206.0,106.06,106.32,106.05,106.29,7206.0
2021-11-23 13:25:00,106.28,106.61,106.19,106.28,6028.0,106.28,106.61,106.19,106.28,6028.0
2021-11-23 13:30:00,106.28,106.28,106.08,106.19,2593.0,106.28,106.28,106.08,106.19,2593.0
2021-11-23 13:35:00,106.15,106.27,106.11,106.19,4272.0,106.15,106.27,106.11,106.19,4272.0
2021-11-23 13:40:00,106.18,106.29,105.95,105.99,3922.0,106.18,106.29,105.95,105.99,3922.0
2021-11-23 13:45:00,105.99,106.13,105.83,106.07,7431.0,105.99,106.13,105.83,106.07,7431.0
2021-11-23 13:50:00,106.06,106.13,105.9,106.04,3985.0,106.06,106.13,105.9,106.04,3985.0
2021-11-23 13:55:00,106.04,106.11,105.76,105.86,4994.0,106.04,106.11,105.76,105.86,4994.0
2021-11-23 14:00:00,105.86,106.09,105.77,105.86,4811.0,105.86,106.09,105.77,105.86,4811.0
2021-11-23 14:05:00,105.86,105.96,105.62,105.62,7003.0,105.86,105.96,105.62,105.62,7003.0
2021-11-23 14:10:00,105.59,105.81,105.33,105.69,9303.0,105.59,105.81,105.33,105.69,9303.0
2021-11-23 14:15:00,105.69,105.69,105.3,105.42,5564.0,105.69,105.69,105.3,105.42,5564.0
2021-11-23 14:20:00,105.47,105.68,105.46,105.66,5920.0,105.47,105.68,105.46,105.66,5920.0
2021-11-23 14:25:00,105.64,105.71,105.6,105.63,6558.0,105.64,105.71,105.6,105.63,6558.0
2021-11-23 14:30:00,105.64,105.82,105.43,105.76,8614.0,105.64,105.82,105.43,105.76,8614.0
2021-11-23 14:35:00,105.72,105.9,105.66,105.67,14150.0,105.72,105.9,105.66,105.67,14150.0
2021-11-23 14:40:00,105.58,105.8,105.54,105.66,5206.0,105.58,105.8,105.54,105.66,5206.0
2021-11-23 14:45:00,105.66,105.96,105.63,105.9,13813.0,105.66,105.96,105.63,105.9,13813.0
2021-11-23 14:50:00,105.86,105.95,105.66,105.88,13271.0,105.86,105.95,105.66,105.88,13271.0
2021-11-23 14:55:00,105.86,106.05,105.73,105.82,9932.0,105.86,106.05,105.73,105.82,9932.0
2021-11-23 15:00:00,105.83,106.22,105.83,106.06,7072.0,105.83,106.22,105.83,106.06,7072.0
2021-11-23 15:05:00,106.15,106.66,106.15,106.64,15511.0,106.15,106.66,106.15,106.64,15511.0
2021-11-23 15:10:00,106.63,107.41,106.62,107.24,13326.0,106.63,107.41,106.62,107.24,13326.0
2021-11-23 15:15:00,107.24,107.5,107.19,107.24,18358.0,107.24,107.5,107.19,107.24,18358.0
2021-11-23 15:20:00,107.26,107.5,107.22,107.25,21694.0,107.26,107.5,107.22,107.25,21694.0
2021-11-23 15:25:00,107.31,107.32,106.76,106.77,14067.0,107.31,107.32,106.76,106.77,14067.0
2021-11-23 15:30:00,106.84,107.03,106.72,106.72,10837.0,106.84,107.03,106.72,106.72,10837.0
2021-11-23 15:35:00,106.67,106.93,106.46,106.84,14062.0,106.67,106.93,106.46,106.84,14062.0
2021-11-23 15:40:00,106.88,106.94,106.75,106.84,10680.0,106.88,106.94,106.75,106.84,10680.0
2021-11-23 15:45:00,106.85,107.11,106.55,106.94,40789.0,106.85,107.11,106.55,106.94,40789.0
2021-11-23 15:50:00,106.97,107.17,106.75,107.1,31997.0,106.97,107.17,106.75,107.1,31997.0
2021-11-23 15:55:00,107.1,107.23,106.94,107.14,72835.0,107.1,107.23,106.94,107.14,72835.0
2021-11-24 09:30:00,106.36,106.75,104.5,104.51,23783.0,106.36,106.75,104.5,104.51,23783.0
2021-11-24 09:35:00,104.61,105.61,104.22,104.73,23147.0,104.61,105.61,104.22,104.73,23147.0
2021-11-24 09:40:00,104.65,105.03,103.94,104.18,10281.0,104.65,105.03,103.94,104.18,10281.0
2021-11-24 09:45:00,104.36,104.64,104.0,104.4,11356.0,104.36,104.64,104.0,104.4,11356.0
2021-11-24 09:50:00,104.4,105.15,104.38,104.68,9056.0,104.4,105.15,104.38,104.68,9056.0
2021-11-24 09:55:00,104.62,104.72,104.29,104.34,5675.0,104.62,104.72,104.29,104.34,5675.0
2021-11-24 10:00:00,104.36,105.31,104.04,104.8,6966.0,104.36,105.31,104.04,104.8,6966.0
2021-11-24 10:05:00,104.95,105.29,104.87,105.09,3986.0,104.95,105.29,104.87,105.09,3986.0
2021-11-24 10:10:00,105.02,105.02,104.57,104.93,5873.0,105.02,105.02,104.57,104.93,5873.0
2021-11-24 10:15:00,105.0,105.14,104.67,104.74,6538.0,105.0,105.14,104.67,104.74,6538.0
2021-11-24 10:20:00,104.8,105.43,104.8,105.25,3900.0,104.8,105.43,104.8,105.25,3900.0
2021-11-24 10:25:00,105.21,105.5,105.2,105.31,4335.0,105.21,105.5,105.2,105.31,4335.0
2021-11-24 10:30:00,105.36,105.74,105.18,105.66,5941.0,105.36,105.74,105.18,105.66,5941.0
2021-11-24 10:35:00,105.69,106.05,105.4,105.58,6068.0,105.69,106.05,105.4,105.58,6068.0
2021-11-24 10:40:00,105.54,105.54,104.88,104.88,5400.0,105.54,105.54,104.88,104.88,5400.0
2021-11-24 10:45:00,104.78,104.92,104.66,104.7,4354.0,104.78,104.92,104.66,104.7,4354.0
2021-11-24 10:50:00,104.84,105.36,104.77,105.15,6061.0,104.84,105.36,104.77,105.15,6061.0
2021-11-24 10:55:00,105.1,105.24,104.86,105.24,11535.0,105.1,105.24,104.86,105.24,11535.0
2021-11-24 11:00:00,105.15,105.73,104.83,105.73,23016.0,105.15,105.73,104.83,105.73,23016.0
2021-11-24 11:05:00,105.79,110.8,105.68,109.71,502557.0,105.79,110.8,105.68,109.71,502557.0
2021-11-24 11:10:00,109.71,110.31,108.7,108.86,117234.0,109.71,110.31,108.7,108.86,117234.0
2021-11-24 11:15:00,108.99,109.82,108.64,109.62,66761.0,108.99,109.82,108.64,109.62,66761.0
2021-11-24 11:20:00,109.46,110.26,109.38,110.25,72592.0,109.46,110.26,109.38,110.25,72592.0
2021-11-24 11:25:00,110.18,110.27,109.91,110.15,60080.0,110.18,110.27,109.91,110.15,60080.0
2021-11-24 11:30:00,110.18,110.26,108.73,109.03,44643.0,110.18,110.26,108.73,109.03,44643.0
2021-11-24 11:35:00,108.95,109.67,108.87,109.49,28289.0,108.95,109.67,108.87,109.49,28289.0
2021-11-24 11:40:00,109.58,110.15,109.54,110.1,25663.0,109.58,110.15,109.54,110.1,25663.0
2021-11-24 11:45:00,110.21,110.23,109.07,109.07,18171.0,110.21,110.23,109.07,109.07,18171.0
2021-11-24 11:50:00,109.04,109.44,108.86,108.93,10015.0,109.04,109.44,108.86,108.93,10015.0
2021-11-24 11:55:00,108.97,109.11,108.86,108.96,9394.0,108.97,109.11,108.86,108.96,9394.0
2021-11-24 12:00:00,108.98,109.08,108.84,108.85,9280.0,108.98,109.08,108.84,108.85,9280.0
2021-11-24 12:05:00,108.96,109.11,108.5,108.84,8414.0,108.96,109.11,108.5,108.84,8414.0
2021-11-24 12:10:00,108.9,109.0,108.76,108.76,2200.0,108.9,109.0,108.76,108.76,2200.0
2021-11-24 12:15:00,108.76,108.76,108.46,108.61,2825.0,108.76,108.76,108.46,108.61,2825.0
2021-11-24 12:20:00,108.73,108.74,108.34,108.57,5250.0,108.73,108.74,108.34,108.57,5250.0
2021-11-24 12:25:00,108.43,108.45,108.15,108.39,11250.0,108.43,108.45,108.15,108.39,11250.0
2021-11-24 12:30:00,108.32,108.48,108.26,108.33,2419.0,108.32,108.48,108.26,108.33,2419.0
2021-11-24 12:35:00,108.43,108.47,108.16,108.22,11098.0,108.43,108.47,108.16,108.22,11098.0
2021-11-24 12:40:00,108.22,108.27,108.07,108.07,3121.0,108.22,108.27,108.07,108.07,3121.0
2021-11-24 12:45:00,108.14,108.37,108.13,108.25,2700.0,108.14,108.37,108.13,108.25,2700.0
2021-11-24 12:50:00,108.24,108.24,107.99,108.11,5088.0,108.24,108.24,107.99,108.11,5088.0
2021-11-24 12:55:00,108.08,108.1,107.77,107.91,7696.0,108.08,108.1,107.77,107.91,7696.0
2021-11-24 13:00:00,107.95,108.26,107.95,107.99,5548.0,107.95,108.26,107.95,107.99,5548.0
2021-11-24 13:05:00,108.03,108.4,108.03,108.3,6470.0,108.03,108.4,108.03,108.3,6470.0
2021-11-24 13:10:00,108.29,108.35,108.05,108.1,5181.0,108.29,108.35,108.05,108.1,5181.0
2021-11-24 13:15:00,108.14,108.39,108.05,108.37,6105.0,108.14,108.39,108.05,108.37,6105.0
2021-11-24 13:20:00,108.31,108.42,108.25,108.28,7412.0,108.31,108.42,108.25,108.28,7412.0
2021-11-24 13:25:00,108.2,108.2,107.89,107.9,2450.0,108.2,108.2,107.89,107.9,2450.0
2021-11-24 13:30:00,107.96,108.05,107.91,107.94,2313.0,107.96,108.05,107.91,107.94,2313.0
2021-11-24 13:35:00,107.96,108.03,107.71,107.81,7342.0,107.96,108.03,107.71,107.81,7342.0
2021-11-24 13:40:00,107.81,108.07,107.8,107.89,4900.0,107.81,108.07,107.8,107.89,4900.0
2021-11-24 13:45:00,107.82,108.02,107.78,107.95,6598.0,107.82,108.02,107.78,107.95,6598.0
2021-11-24 13:50:00,107.95,107.99,107.85,107.88,1702.0,107.95,107.99,107.85,107.88,1702.0
2021-11-24 13:55:00,107.87,107.99,107.78,107.99,3900.0,107.87,107.99,107.78,107.99,3900.0
2021-11-24 14:00:00,107.98,108.31,107.69,107.86,15420.0,107.98,108.31,107.69,107.86,15420.0
2021-11-24 14:05:00,107.98,107.99,107.57,107.62,3425.0,107.98,107.99,107.57,107.62,3425.0
2021-11-24 14:10:00,107.45,107.73,107.41,107.71,4740.0,107.45,107.73,107.41,107.71,4740.0
2021-11-24 14:15:00,107.69,108.11,107.69,107.99,4721.0,107.69,108.11,107.69,107.99,4721.0
2021-11-24 14:20:00,107.94,108.0,107.89,107.93,3134.0,107.94,108.0,107.89,107.93,3134.0
2021-11-24 14:25:00,107.86,107.93,107.65,107.75,2030.0,107.86,107.93,107.65,107.75,2030.0
2021-11-24 14:30:00,107.76,107.98,107.66,107.88,4453.0,107.76,107.98,107.66,107.88,4453.0
2021-11-24 14:35:00,107.91,108.0,107.78,107.87,5050.0,107.91,108.0,107.78,107.87,5050.0
2021-11-24 14:40:00,107.88,108.11,107.84,108.06,2454.0,107.88,108.11,107.84,108.06,2454.0
2021-11-24 14:45:00,108.04,108.21,108.04,108.09,6461.0,108.04,108.21,108.04,108.09,6461.0
2021-11-24 14:50:00,108.12,108.18,107.99,108.0,3576.0,108.12,108.18,107.99,108.0,3576.0
2021-11-24 14:55:00,108.02,108.1,107.97,108.04,4175.0,108.02,108.1,107.97,108.04,4175.0
2021-11-24 15:00:00,107.96,108.16,107.94,108.09,5152.0,107.96,108.16,107.94,108.09,5152.0
2021-11-24 15:05:00,108.14,108.37,108.14,108.35,6626.0,108.14,108.37,108.14,108.35,6626.0
2021-11-24 15:10:00,108.31,108.33,108.19,108.3,4444.0,108.31,108.33,108.19,108.3,4444.0
2021-11-24 15:15:00,108.3,108.35,108.22,108.26,5300.0,108.3,108.35,108.22,108.26,5300.0
2021-11-24 15:20:00,108.27,108.31,108.19,108.2,8114.0,108.27,108.31,108.19,108.2,8114.0
2021-11-24 15:25:00,108.23,108.52,108.23,108.41,4867.0,108.23,108.52,108.23,108.41,4867.0
2021-11-24 15:30:00,108.44,108.5,108.23,108.33,8135.0,108.44,108.5,108.23,108.33,8135.0
2021-11-24 15:35:00,108.37,108.44,108.29,108.42,9810.0,108.37,108.44,108.29,108.42,9810.0
2021-11-24 15:40:00,108.4,108.4,108.15,108.22,10543.0,108.4,108.4,108.15,108.22,10543.0
2021-11-24 15:45:00,108.19,108.23,108.0,108.1,14408.0,108.19,108.23,108.0,108.1,14408.0
2021-11-24 15:50:00,108.11,108.44,108.11,108.29,29497.0,108.11,108.44,108.11,108.29,29497.0
2021-11-24 15:55:00,108.26,108.41,108.18,108.18,44081.0,108.26,108.41,108.18,108.18,44081.0
2021-11-26 09:30:00,104.78,107.74,104.59,106.94,49250.0,104.78,107.74,104.59,106.94,49250.0
2021-11-26 09:35:00,107.18,107.39,105.74,106.54,10586.0,107.18,107.39,105.74,106.54,10586.0
2021-11-26 09:40:00,106.64,106.64,105.31,105.43,8979.0,106.64,106.64,105.31,105.43,8979.0
2021-11-26 09:45:00,105.31,105.96,105.14,105.2,14346.0,105.31,105.96,105.14,105.2,14346.0
2021-11-26 09:50:00,105.23,105.6,105.22,105.36,27231.0,105.23,105.6,105.22,105.36,27231.0
2021-11-26 09:55:00,105.43,106.35,105.15,105.96,7612.0,105.43,106.35,105.15,105.96,7612.0
2021-11-26 10:00:00,105.87,105.87,105.0,105.09,7964.0,105.87,105.87,105.0,105.09,7964.0
2021-11-26 10:05:00,104.91,105.59,104.9,105.02,10839.0,104.91,105.59,104.9,105.02,10839.0
2021-11-26 10:10:00,105.07,105.12,104.35,104.49,10154.0,105.07,105.12,104.35,104.49,10154.0
2021-11-26 10:15:00,104.4,104.63,104.16,104.52,19235.0,104.4,104.63,104.16,104.52,19235.0
2021-11-26 10:20:00,104.55,105.0,104.53,104.53,7567.0,104.55,105.0,104.53,104.53,7567.0
2021-11-26 10:25:00,104.51,104.57,103.94,104.45,6348.0,104.51,104.57,103.94,104.45,6348.0
2021-11-26 10:30:00,104.44,104.79,104.26,104.77,10861.0,104.44,104.79,104.26,104.77,10861.0
2021-11-26 10:35:00,104.75,105.01,104.66,104.84,8093.0,104.75,105.01,104.66,104.84,8093.0
2021-11-26 10:40:00,104.78,104.78,104.32,104.37,7244.0,104.78,104.78,104.32,104.37,7244.0
2021-11-26 10:45:00,104.39,104.63,104.13,104.63,4860.0,104.39,104.63,104.13,104.63,4860.0
2021-11-26 10:50:00,104.53,104.83,104.4,104.58,12466.0,104.53,104.83,104.4,104.58,12466.0
2021-11-26 10:55:00,104.61,104.61,104.25,104.53,3882.0,104.61,104.61,104.25,104.53,3882.0
2021-11-26 11:00:00,104.4,104.4,104.12,104.34,2680.0,104.4,104.4,104.12,104.34,2680.0
2021-11-26 11:05:00,104.39,104.57,104.15,104.15,4162.0,104.39,104.57,104.15,104.15,4162.0
2021-11-26 11:10:00,104.15,104.19,103.55,103.6,9809.0,104.15,104.19,103.55,103.6,9809.0
2021-11-26 11:15:00,103.65,103.79,103.51,103.68,8679.0,103.65,103.79,103.51,103.68,8679.0
2021-11-26 11:20:00,103.62,103.77,103.41,103.57,8311.0,103.62,103.77,103.41,103.57,8311.0
2021-11-26 11:25:00,103.63,103.85,103.62,103.8,5251.0,103.63,103.85,103.62,103.8,5251.0
2021-11-26 11:30:00,103.79,104.09,103.79,103.95,8208.0,103.79,104.09,103.79,103.95,8208.0
2021-11-26 11:35:00,104.0,104.45,103.84,104.45,5173.0,104.0,104.45,103.84,104.45,5173.0
2021-11-26 11:40:00,104.35,104.37,104.05,104.15,4486.0,104.35,104.37,104.05,104.15,4486.0
2021-11-26 11:45:00,104.07,104.17,103.7,103.7,16065.0,104.07,104.17,103.7,103.7,16065.0
2021-11-26 11:50:00,103.73,103.74,103.3,103.33,24195.0,103.73,103.74,103.3,103.33,24195.0
2021-11-26 11:55:00,103.4,104.09,103.4,104.09,9570.0,103.4,104.09,103.4,104.09,9570.0
2021-11-26 12:00:00,104.05,104.48,104.02,104.47,5735.0,104.05,104.48,104.02,104.47,5735.0
2021-11-26 12:05:00,104.39,104.83,104.39,104.69,7150.0,104.39,104.83,104.39,104.69,7150.0
2021-11-26 12:10:00,104.69,104.8,104.45,104.63,4438.0,104.69,104.8,104.45,104.63,4438.0
2021-11-26 12:15:00,104.69,104.76,104.58,104.59,3015.0,104.69,104.76,104.58,104.59,3015.0
2021-11-26 12:20:00,104.63,104.69,104.4,104.69,3806.0,104.63,104.69,104.4,104.69,3806.0
2021-11-26 12:25:00,104.66,105.1,104.61,105.05,4978.0,104.66,105.1,104.61,105.05,4978.0
2021-11-26 12:30:00,105.15,105.25,104.85,105.17,7201.0,105.15,105.25,104.85,105.17,7201.0
2021-11-26 12:35:00,105.21,105.45,105.16,105.24,14343.0,105.21,105.45,105.16,105.24,14343.0
2021-11-26 12:40:00,105.3,105.53,105.2,105.53,10627.0,105.3,105.53,105.2,105.53,10627.0
2021-11-26 12:45:00,105.61,105.66,105.02,105.34,14219.0,105.61,105.66,105.02,105.34,14219.0
2021-11-26 12:50:00,105.29,105.51,105.04,105.39,25831.0,105.29,105.51,105.04,105.39,25831.0
2021-11-26 12:55:00,105.3,105.97,105.19,105.7,87849.0,105.3,105.97,105.19,105.7,87849.0
2021-11-29 09:30:00,106.06,106.55,105.29,106.21,88705.0,106.06,106.55,105.29,106.21,88705.0
2021-11-29 09:35:00,106.04,106.15,105.39,105.95,9352.0,106.04,106.15,105.39,105.95,9352.0
2021-11-29 09:40:00,105.79,106.06,104.95,105.34,10179.0,105.79,106.06,104.95,105.34,10179.0
2021-11-29 09:45:00,105.17,105.18,104.68,104.92,12988.0,105.17,105.18,104.68,104.92,12988.0
2021-11-29 09:50:00,104.86,105.78,104.81,105.64,7474.0,104.86,105.78,104.81,105.64,7474.0
2021-11-29 09:55:00,105.78,106.42,105.44,106.15,15710.0,105.78,106.42,105.44,106.15,15710.0
2021-11-29 10:00:00,106.16,106.24,105.74,105.83,10756.0,106.16,106.24,105.74,105.83,10756.0
2021-11-29 10:05:00,105.72,106.1,105.61,105.77,15201.0,105.72,106.1,105.61,105.77,15201.0
2021-11-29 10:10:00,105.73,105.82,105.15,105.15,9012.0,105.73,105.82,105.15,105.15,9012.0
2021-11-29 10:15:00,105.1,105.56,105.01,105.47,13378.0,105.1,105.56,105.01,105.47,13378.0
2021-11-29 10:20:00,105.54,105.7,105.47,105.52,4442.0,105.54,105.7,105.47,105.52,4442.0
2021-11-29 10:25:00,105.53,105.58,104.66,104.79,7255.0,105.53,105.58,104.66,104.79,7255.0
2021-11-29 10:30:00,104.7,104.78,104.16,104.52,7673.0,104.7,104.78,104.16,104.52,7673.0
2021-11-29 10:35:00,104.64,105.02,104.32,104.32,7013.0,104.64,105.02,104.32,104.32,7013.0
2021-11-29 10:40:00,104.4,104.91,104.18,104.9,14371.0,104.4,104.91,104.18,104.9,14371.0
2021-11-29 10:45:00,104.91,105.26,104.81,104.97,5225.0,104.91,105.26,104.81,104.97,5225.0
2021-11-29 10:50:00,104.95,105.23,104.92,105.08,4563.0,104.95,105.23,104.92,105.08,4563.0
2021-11-29 10:55:00,105.14,105.88,104.99,105.77,14592.0,105.14,105.88,104.99,105.77,14592.0
2021-11-29 11:00:00,105.76,105.99,105.61,105.94,5935.0,105.76,105.99,105.61,105.94,5935.0
2021-11-29 11:05:00,105.99,106.25,105.92,106.12,4890.0,105.99,106.25,105.92,106.12,4890.0
2021-11-29 11:10:00,106.17,106.28,106.08,106.08,6333.0,106.17,106.28,106.08,106.08,6333.0
2021-11-29 11:15:00,106.08,106.17,105.95,106.09,4560.0,106.08,106.17,105.95,106.09,4560.0
2021-11-29 11:20:00,106.08,106.44,106.08,106.16,6382.0,106.08,106.44,106.08,106.16,6382.0
2021-11-29 11:25:00,106.12,106.72,106.08,106.12,9676.0,106.12,106.72,106.08,106.12,9676.0
2021-11-29 11:30:00,106.11,106.57,106.11,106.17,3041.0,106.11,106.57,106.11,106.17,3041.0
2021-11-29 11:35:00,106.22,106.48,106.19,106.48,2900.0,106.22,106.48,106.19,106.48,2900.0
2021-11-29 11:40:00,106.42,106.62,106.18,106.54,28559.0,106.42,106.62,106.18,106.54,28559.0
2021-11-29 11:45:00,106.51,106.7,106.43,106.68,5505.0,106.51,106.7,106.43,106.68,5505.0
2021-11-29 11:50:00,106.68,106.83,106.6,106.62,5567.0,106.68,106.83,106.6,106.62,5567.0
2021-11-29 11:55:00,106.68,106.72,106.55,106.72,4799.0,106.68,106.72,106.55,106.72,4799.0
2021-11-29 12:00:00,106.68,106.82,106.68,106.81,1100.0,106.68,106.82,106.68,106.81,1100.0
2021-11-29 12:05:00,106.91,106.99,106.59,106.62,4285.0,106.91,106.99,106.59,106.62,4285.0
2021-11-29 12:10:00,106.69,106.81,106.63,106.81,2477.0,106.69,106.81,106.63,106.81,2477.0
2021-11-29 12:15:00,106.85,107.05,106.84,106.97,2615.0,106.85,107.05,106.84,106.97,2615.0
2021-11-29 12:20:00,106.9,107.14,106.89,107.03,2780.0,106.9,107.14,106.89,107.03,2780.0
2021-11-29 12:25:00,107.02,107.1,106.95,107.1,3211.0,107.02,107.1,106.95,107.1,3211.0
2021-11-29 12:30:00,107.13,107.27,107.05,107.17,3080.0,107.13,107.27,107.05,107.17,3080.0
2021-11-29 12:35:00,107.27,107.31,107.01,107.09,4200.0,107.27,107.31,107.01,107.09,4200.0
2021-11-29 12:40:00,107.07,107.18,107.0,107.0,1382.0,107.07,107.18,107.0,107.0,1382.0
2021-11-29 12:45:00,107.06,107.29,107.06,107.24,1600.0,107.06,107.29,107.06,107.24,1600.0
2021-11-29 12:50:00,107.22,107.28,107.16,107.16,3200.0,107.22,107.28,107.16,107.16,3200.0
2021-11-29 12:55:00,107.17,107.5,107.15,107.43,4222.0,107.17,107.5,107.15,107.43,4222.0
2021-11-29 13:00:00,107.35,107.42,107.24,107.24,2166.0,107.35,107.42,107.24,107.24,2166.0
2021-11-29 13:05:00,107.3,107.44,107.26,107.29,2600.0,107.3,107.44,107.26,107.29,2600.0
2021-11-29 13:10:00,107.35,107.35,107.04,107.09,3132.0,107.35,107.35,107.04,107.09,3132.0
2021-11-29 13:15:00,107.13,107.13,106.9,106.91,2426.0,107.13,107.13,106.9,106.91,2426.0
2021-11-29 13:20:00,107.13,107.13,106.76,106.81,2141.0,107.13,107.13,106.76,106.81,2141.0
2021-11-29 13:25:00,106.82,106.89,106.62,106.77,3784.0,106.82,106.89,106.62,106.77,3784.0
2021-11-29 13:30:00,106.71,107.04,106.69,107.04,4923.0,106.71,107.04,106.69,107.04,4923.0
2021-11-29 13:35:00,107.03,107.03,106.72,106.72,2056.0,107.03,107.03,106.72,106.72,2056.0
2021-11-29 13:40:00,106.75,106.99,106.75,106.83,1461.0,106.75,106.99,106.75,106.83,1461.0
2021-11-29 13:45:00,106.86,106.97,106.8,106.93,1800.0,106.86,106.97,106.8,106.93,1800.0
2021-11-29 13:50:00,106.94,106.96,106.82,106.96,1600.0,106.94,106.96,106.82,106.96,1600.0
2021-11-29 13:55:00,106.99,107.28,106.99,107.26,3457.0,106.99,107.28,106.99,107.26,3457.0
2021-11-29 14:00:00,107.34,107.4,107.11,107.24,2300.0,107.34,107.4,107.11,107.24,2300.0
2021-11-29 14:05:00,107.21,107.21,107.16,107.17,720.0,107.21,107.21,107.16,107.17,720.0
2021-11-29 14:10:00,107.21,107.31,107.21,107.26,1032.0,107.21,107.31,107.21,107.26,1032.0
2021-11-29 14:15:00,107.22,107.22,107.07,107.12,1300.0,107.22,107.22,107.07,107.12,1300.0
2021-11-29 14:20:00,107.14,107.16,107.0,107.16,2900.0,107.14,107.16,107.0,107.16,2900.0
2021-11-29 14:25:00,107.25,107.25,107.13,107.2,1033.0,107.25,107.25,107.13,107.2,1033.0
2021-11-29 14:30:00,107.24,107.24,107.0,107.03,3700.0,107.24,107.24,107.0,107.03,3700.0
2021-11-29 14:35:00,106.98,106.98,106.86,106.91,2610.0,106.98,106.98,106.86,106.91,2610.0
2021-11-29 14:40:00,106.97,107.2,106.96,107.14,2800.0,106.97,107.2,106.96,107.14,2800.0
2021-11-29 14:45:00,107.12,107.23,107.12,107.17,4242.0,107.12,107.23,107.12,107.17,4242.0
2021-11-29 14:50:00,107.17,107.23,107.05,107.06,2400.0,107.17,107.23,107.05,107.06,2400.0
2021-11-29 14:55:00,107.09,107.1,106.91,107.05,4037.0,107.09,107.1,106.91,107.05,4037.0
2021-11-29 15:00:00,107.08,107.15,107.02,107.09,10179.0,107.08,107.15,107.02,107.09,10179.0
2021-11-29 15:05:00,107.04,107.15,106.91,107.12,2307.0,107.04,107.15,106.91,107.12,2307.0
2021-11-29 15:10:00,107.14,107.27,107.02,107.22,4916.0,107.14,107.27,107.02,107.22,4916.0
2021-11-29 15:15:00,107.29,107.36,107.14,107.14,13873.0,107.29,107.36,107.14,107.14,13873.0
2021-11-29 15:20:00,107.19,107.2,107.02,107.03,3333.0,107.19,107.2,107.02,107.03,3333.0
2021-11-29 15:25:00,107.05,107.12,106.98,107.12,9200.0,107.05,107.12,106.98,107.12,9200.0
2021-11-29 15:30:00,107.03,107.35,107.02,107.3,5804.0,107.03,107.35,107.02,107.3,5804.0
2021-11-29 15:35:00,107.3,107.33,106.83,106.86,12035.0,107.3,107.33,106.83,106.86,12035.0
2021-11-29 15:40:00,106.88,106.97,106.71,106.76,9033.0,106.88,106.97,106.71,106.76,9033.0
2021-11-29 15:45:00,106.73,106.77,106.56,106.73,14944.0,106.73,106.77,106.56,106.73,14944.0
2021-11-29 15:50:00,106.72,106.85,106.57,106.71,28025.0,106.72,106.85,106.57,106.71,28025.0
2021-11-29 15:55:00,106.7,107.02,106.7,106.92,41198.0,106.7,107.02,106.7,106.92,41198.0
2021-11-30 09:30:00,106.61,107.87,106.28,106.93,25013.0,106.61,107.87,106.28,106.93,25013.0
2021-11-30 09:35:00,106.93,106.98,106.45,106.52,12693.0,106.93,106.98,106.45,106.52,12693.0
2021-11-30 09:40:00,106.39,106.87,105.91,105.92,12999.0,106.39,106.87,105.91,105.92,12999.0
2021-11-30 09:45:00,105.9,106.66,105.83,105.84,6067.0,105.9,106.66,105.83,105.84,6067.0
2021-11-30 09:50:00,105.92,106.45,105.82,106.14,2326.0,105.92,106.45,105.82,106.14,2326.0
2021-11-30 09:55:00,106.29,106.61,105.83,105.83,5365.0,106.29,106.61,105.83,105.83,5365.0
2021-11-30 10:00:00,105.8,106.28,105.63,106.0,4810.0,105.8,106.28,105.63,106.0,4810.0
2021-11-30 10:05:00,105.87,106.17,105.74,106.14,4506.0,105.87,106.17,105.74,106.14,4506.0
2021-11-30 10:10:00,106.33,106.36,105.37,105.37,4374.0,106.33,106.36,105.37,105.37,4374.0
2021-11-30 10:15:00,105.51,106.06,105.51,105.66,7244.0,105.51,106.06,105.51,105.66,7244.0
2021-11-30 10:20:00,105.66,105.74,105.26,105.41,5900.0,105.66,105.74,105.26,105.41,5900.0
2021-11-30 10:25:00,105.6,106.11,105.56,106.11,4193.0,105.6,106.11,105.56,106.11,4193.0
2021-11-30 10:30:00,106.3,106.71,106.22,106.22,6746.0,106.3,106.71,106.22,106.22,6746.0
2021-11-30 10:35:00,106.22,106.35,105.53,105.64,10772.0,106.22,106.35,105.53,105.64,10772.0
2021-11-30 10:40:00,105.53,105.76,105.15,105.15,6801.0,105.53,105.76,105.15,105.15,6801.0
2021-11-30 10:45:00,105.17,105.31,104.71,104.87,7901.0,105.17,105.31,104.71,104.87,7901.0
2021-11-30 10:50:00,104.7,104.73,104.15,104.28,39659.0,104.7,104.73,104.15,104.28,39659.0
2021-11-30 10:55:00,104.2,104.2,103.7,103.73,13508.0,104.2,104.2,103.7,103.73,13508.0
2021-11-30 11:00:00,103.72,104.14,103.33,103.86,17269.0,103.72,104.14,103.33,103.86,17269.0
2021-11-30 11:05:00,103.79,104.08,103.64,103.76,10353.0,103.79,104.08,103.64,103.76,10353.0
2021-11-30 11:10:00,103.77,104.42,103.7,104.42,22515.0,103.77,104.42,103.7,104.42,22515.0
2021-11-30 11:15:00,104.42,104.68,104.34,104.4,6708.0,104.42,104.68,104.34,104.4,6708.0
2021-11-30 11:20:00,104.42,104.5,103.62,103.77,10056.0,104.42,104.5,103.62,103.77,10056.0
2021-11-30 11:25:00,103.79,103.98,103.45,103.6,8873.0,103.79,103.98,103.45,103.6,8873.0
2021-11-30 11:30:00,103.67,103.78,103.32,103.34,7239.0,103.67,103.78,103.32,103.34,7239.0
2021-11-30 11:35:00,103.42,103.48,103.02,103.36,13287.0,103.42,103.48,103.02,103.36,13287.0
2021-11-30 11:40:00,103.28,103.32,103.01,103.21,9303.0,103.28,103.32,103.01,103.21,9303.0
2021-11-30 11:45:00,103.19,103.19,102.79,102.9,10081.0,103.19,103.19,102.79,102.9,10081.0
2021-11-30 11:50:00,102.77,103.2,102.73,103.01,6526.0,102.77,103.2,102.73,103.01,6526.0
2021-11-30 11:55:00,103.05,103.33,102.92,103.24,8510.0,103.05,103.33,102.92,103.24,8510.0
2021-11-30 12:00:00,103.27,103.42,102.62,103.03,18042.0,103.27,103.42,102.62,103.03,18042.0
2021-11-30 12:05:00,103.09,103.09,102.31,102.56,9298.0,103.09,103.09,102.31,102.56,9298.0
2021-11-30 12:10:00,102.44,102.86,102.32,102.69,10518.0,102.44,102.86,102.32,102.69,10518.0
2021-11-30 12:15:00,102.75,103.14,102.62,103.14,5992.0,102.75,103.14,102.62,103.14,5992.0
2021-11-30 12:20:00,103.09,103.09,102.8,103.09,6291.0,103.09,103.09,102.8,103.09,6291.0
2021-11-30 12:25:00,103.1,103.28,103.1,103.28,2600.0,103.1,103.28,103.1,103.28,2600.0
2021-11-30 12:30:00,103.3,103.72,103.24,103.58,3500.0,103.3,103.72,103.24,103.58,3500.0
2021-11-30 12:35:00,103.45,103.54,103.05,103.14,8150.0,103.45,103.54,103.05,103.14,8150.0
2021-11-30 12:40:00,103.12,103.21,102.9,103.03,7633.0,103.12,103.21,102.9,103.03,7633.0
2021-11-30 12:45:00,103.01,103.07,102.74,102.81,3150.0,103.01,103.07,102.74,102.81,3150.0
2021-11-30 12:50:00,102.76,102.95,102.68,102.79,5308.0,102.76,102.95,102.68,102.79,5308.0
2021-11-30 12:55:00,102.74,102.85,102.39,102.49,9901.0,102.74,102.85,102.39,102.49,9901.0
2021-11-30 13:00:00,102.5,102.63,102.38,102.38,4872.0,102.5,102.63,102.38,102.38,4872.0
2021-11-30 13:05:00,102.45,102.72,102.44,102.6,4400.0,102.45,102.72,102.44,102.6,4400.0
2021-11-30 13:10:00,102.57,102.58,102.38,102.38,4820.0,102.57,102.58,102.38,102.38,4820.0
2021-11-30 13:15:00,102.39,102.67,102.39,102.65,4585.0,102.39,102.67,102.39,102.65,4585.0
2021-11-30 13:20:00,102.55,102.84,102.36,102.84,7141.0,102.55,102.84,102.36,102.84,7141.0
2021-11-30 13:25:00,102.87,102.96,102.66,102.85,3747.0,102.87,102.96,102.66,102.85,3747.0
2021-11-30 13:30:00,102.8,103.04,102.76,102.96,2515.0,102.8,103.04,102.76,102.96,2515.0
2021-11-30 13:35:00,102.92,103.83,102.92,103.63,33487.0,102.92,103.83,102.92,103.63,33487.0
2021-11-30 13:40:00,103.57,103.57,103.07,103.2,5565.0,103.57,103.57,103.07,103.2,5565.0
2021-11-30 13:45:00,103.15,103.22,103.1,103.12,6085.0,103.15,103.22,103.1,103.12,6085.0
2021-11-30 13:50:00,103.16,103.59,103.14,103.59,10700.0,103.16,103.59,103.14,103.59,10700.0
2021-11-30 13:55:00,103.58,103.82,103.42,103.81,7204.0,103.58,103.82,103.42,103.81,7204.0
2021-11-30 14:00:00,103.73,103.92,103.66,103.89,7130.0,103.73,103.92,103.66,103.89,7130.0
2021-11-30 14:05:00,103.84,104.15,103.63,104.14,23437.0,103.84,104.15,103.63,104.14,23437.0
2021-11-30 14:10:00,104.09,104.14,104.03,104.08,1715.0,104.09,104.14,104.03,104.08,1715.0
2021-11-30 14:15:00,104.08,104.12,103.85,104.01,6435.0,104.08,104.12,103.85,104.01,6435.0
2021-11-30 14:20:00,104.05,104.05,103.55,103.74,10442.0,104.05,104.05,103.55,103.74,10442.0
2021-11-30 14:25:00,103.74,103.92,103.54,103.63,2740.0,103.74,103.92,103.54,103.63,2740.0
2021-11-30 14:30:00,103.59,103.71,103.5,103.53,3189.0,103.59,103.71,103.5,103.53,3189.0
2021-11-30 14:35:00,103.61,103.66,103.51,103.53,5636.0,103.61,103.66,103.51,103.53,5636.0
2021-11-30 14:40:00,103.61,103.62,103.4,103.49,4559.0,103.61,103.62,103.4,103.49,4559.0
2021-11-30 14:45:00,103.48,103.49,103.19,103.24,2788.0,103.48,103.49,103.19,103.24,2788.0
2021-11-30 14:50:00,103.19,103.23,103.02,103.13,2300.0,103.19,103.23,103.02,103.13,2300.0
2021-11-30 14:55:00,103.08,103.11,102.9,102.97,15597.0,103.08,103.11,102.9,102.97,15597.0
2021-11-30 15:00:00,102.93,103.46,102.87,103.46,5110.0,102.93,103.46,102.87,103.46,5110.0
2021-11-30 15:05:00,103.47,103.67,103.31,103.31,3985.0,103.47,103.67,103.31,103.31,3985.0
2021-11-30 15:10:00,103.25,103.46,103.24,103.34,3227.0,103.25,103.46,103.24,103.34,3227.0
2021-11-30 15:15:00,103.33,103.33,103.14,103.3,5032.0,103.33,103.33,103.14,103.3,5032.0
2021-11-30 15:20:00,103.24,103.36,103.18,103.19,5509.0,103.24,103.36,103.18,103.19,5509.0
2021-11-30 15:25:00,103.19,103.19,102.79,102.86,9354.0,103.19,103.19,102.79,102.86,9354.0
2021-11-30 15:30:00,102.87,103.33,102.83,103.33,9658.0,102.87,103.33,102.83,103.33,9658.0
2021-11-30 15:35:00,103.38,103.48,103.19,103.32,7337.0,103.38,103.48,103.19,103.32,7337.0
2021-11-30 15:40:00,103.25,103.84,103.25,103.84,8074.0,103.25,103.84,103.25,103.84,8074.0
2021-11-30 15:45:00,103.8,103.95,103.76,103.77,14149.0,103.8,103.95,103.76,103.77,14149.0
2021-11-30 15:50:00,103.69,103.85,103.4,103.53,25652.0,103.69,103.85,103.4,103.53,25652.0
2021-11-30 15:55:00,103.56,103.67,103.44,103.47,41433.0,103.56,103.67,103.44,103.47,41433.0
2021-12-01 09:30:00,105.91,106.0,105.25,105.95,33139.0,105.91,106.0,105.25,105.95,33139.0
2021-12-01 09:35:00,105.88,106.83,105.76,106.28,16007.0,105.88,106.83,105.76,106.28,16007.0
2021-12-01 09:40:00,105.86,106.82,105.7,106.03,5670.0,105.86,106.82,105.7,106.03,5670.0
2021-12-01 09:45:00,105.92,106.58,105.92,106.52,7581.0,105.92,106.58,105.92,106.52,7581.0
2021-12-01 09:50:00,106.38,106.88,106.38,106.62,19344.0,106.38,106.88,106.38,106.62,19344.0
2021-12-01 09:55:00,106.66,106.9,106.45,106.86,9550.0,106.66,106.9,106.45,106.86,9550.0
2021-12-01 10:00:00,106.94,107.37,106.33,106.46,20963.0,106.94,107.37,106.33,106.46,20963.0
2021-12-01 10:05:00,106.61,106.9,106.52,106.77,5048.0,106.61,106.9,106.52,106.77,5048.0
2021-12-01 10:10:00,106.71,106.72,106.02,106.02,7377.0,106.71,106.72,106.02,106.02,7377.0
2021-12-01 10:15:00,106.04,106.25,105.85,106.17,25540.0,106.04,106.25,105.85,106.17,25540.0
2021-12-01 10:20:00,106.04,106.08,105.61,105.98,18177.0,106.04,106.08,105.61,105.98,18177.0
2021-12-01 10:25:00,105.92,106.08,105.77,105.96,34974.0,105.92,106.08,105.77,105.96,34974.0
2021-12-01 10:30:00,105.87,106.42,105.82,106.28,12986.0,105.87,106.42,105.82,106.28,12986.0
2021-12-01 10:35:00,106.22,107.14,106.22,106.78,14291.0,106.22,107.14,106.22,106.78,14291.0
2021-12-01 10:40:00,106.7,107.35,106.53,107.35,28651.0,106.7,107.35,106.53,107.35,28651.0
2021-12-01 10:45:00,107.35,107.87,107.28,107.8,19414.0,107.35,107.87,107.28,107.8,19414.0
2021-12-01 10:50:00,107.78,108.0,107.74,107.89,15340.0,107.78,108.0,107.74,107.89,15340.0
2021-12-01 10:55:00,107.96,108.0,107.71,107.94,14855.0,107.96,108.0,107.71,107.94,14855.0
2021-12-01 11:00:00,108.0,108.18,107.11,107.11,12154.0,108.0,108.18,107.11,107.11,12154.0
2021-12-01 11:05:00,107.03,107.07,106.66,106.83,9723.0,107.03,107.07,106.66,106.83,9723.0
2021-12-01 11:10:00,106.83,107.12,106.72,107.08,6442.0,106.83,107.12,106.72,107.08,6442.0
2021-12-01 11:15:00,107.06,107.16,106.82,106.94,6415.0,107.06,107.16,106.82,106.94,6415.0
2021-12-01 11:20:00,106.93,106.93,106.5,106.53,4293.0,106.93,106.93,106.5,106.53,4293.0
2021-12-01 11:25:00,106.54,106.54,106.14,106.29,4674.0,106.54,106.54,106.14,106.29,4674.0
2021-12-01 11:30:00,106.26,106.4,105.8,106.26,17030.0,106.26,106.4,105.8,106.26,17030.0
2021-12-01 11:35:00,106.26,106.48,105.92,106.12,4030.0,106.26,106.48,105.92,106.12,4030.0
2021-12-01 11:40:00,105.99,106.0,105.57,105.6,2400.0,105.99,106.0,105.57,105.6,2400.0
2021-12-01 11:45:00,105.66,105.72,105.44,105.55,4343.0,105.66,105.72,105.44,105.55,4343.0
2021-12-01 11:50:00,105.52,105.52,105.25,105.32,6231.0,105.52,105.52,105.25,105.32,6231.0
2021-12-01 11:55:00,105.28,105.3,104.63,104.97,7845.0,105.28,105.3,104.63,104.97,7845.0
2021-12-01 12:00:00,104.98,105.12,104.73,104.97,7250.0,104.98,105.12,104.73,104.97,7250.0
2021-12-01 12:05:00,104.79,105.06,104.72,104.73,4050.0,104.79,105.06,104.72,104.73,4050.0
2021-12-01 12:10:00,104.8,105.27,104.69,105.18,14471.0,104.8,105.27,104.69,105.18,14471.0
2021-12-01 12:15:00,105.16,105.54,105.15,105.16,3500.0,105.16,105.54,105.15,105.16,3500.0
2021-12-01 12:20:00,105.32,105.43,105.11,105.32,4705.0,105.32,105.43,105.11,105.32,4705.0
2021-12-01 12:25:00,105.14,105.19,104.83,104.86,4455.0,105.14,105.19,104.83,104.86,4455.0
2021-12-01 12:30:00,104.86,105.24,104.85,105.18,3660.0,104.86,105.24,104.85,105.18,3660.0
2021-12-01 12:35:00,105.01,105.18,104.82,104.82,1904.0,105.01,105.18,104.82,104.82,1904.0
2021-12-01 12:40:00,104.91,104.98,104.88,104.9,2000.0,104.91,104.98,104.88,104.9,2000.0
2021-12-01 12:45:00,104.9,105.08,104.79,104.82,1516.0,104.9,105.08,104.79,104.82,1516.0
2021-12-01 12:50:00,104.7,104.85,104.55,104.59,5454.0,104.7,104.85,104.55,104.59,5454.0
2021-12-01 12:55:00,104.48,104.6,104.24,104.24,4552.0,104.48,104.6,104.24,104.24,4552.0
2021-12-01 13:00:00,104.2,104.53,104.2,104.26,3400.0,104.2,104.53,104.2,104.26,3400.0
2021-12-01 13:05:00,104.16,104.19,103.78,104.06,6499.0,104.16,104.19,103.78,104.06,6499.0
2021-12-01 13:10:00,103.97,103.97,103.25,103.45,10106.0,103.97,103.97,103.25,103.45,10106.0
2021-12-01 13:15:00,103.4,103.66,103.2,103.54,14475.0,103.4,103.66,103.2,103.54,14475.0
2021-12-01 13:20:00,103.54,103.97,103.42,103.82,6148.0,103.54,103.97,103.42,103.82,6148.0
2021-12-01 13:25:00,103.83,104.19,103.82,104.15,8527.0,103.83,104.19,103.82,104.15,8527.0
2021-12-01 13:30:00,104.09,104.09,103.72,104.01,5203.0,104.09,104.09,103.72,104.01,5203.0
2021-12-01 13:35:00,104.05,104.19,103.86,104.08,15953.0,104.05,104.19,103.86,104.08,15953.0
2021-12-01 13:40:00,103.94,104.05,103.5,103.71,4509.0,103.94,104.05,103.5,103.71,4509.0
2021-12-01 13:45:00,103.62,103.78,103.3,103.3,16931.0,103.62,103.78,103.3,103.3,16931.0
2021-12-01 13:50:00,103.34,103.81,103.34,103.8,5448.0,103.34,103.81,103.34,103.8,5448.0
2021-12-01 13:55:00,103.96,104.23,103.86,104.08,4308.0,103.96,104.23,103.86,104.08,4308.0
2021-12-01 14:00:00,103.9,104.19,103.78,103.94,10831.0,103.9,104.19,103.78,103.94,10831.0
2021-12-01 14:05:00,104.12,104.12,103.71,103.86,5689.0,104.12,104.12,103.71,103.86,5689.0
2021-12-01 14:10:00,103.85,103.85,103.2,103.57,4680.0,103.85,103.85,103.2,103.57,4680.0
2021-12-01 14:15:00,103.69,103.69,103.2,103.27,2615.0,103.69,103.69,103.2,103.27,2615.0
2021-12-01 14:20:00,103.25,103.74,103.24,103.74,3942.0,103.25,103.74,103.24,103.74,3942.0
2021-12-01 14:25:00,103.62,104.12,103.62,104.09,3100.0,103.62,104.12,103.62,104.09,3100.0
2021-12-01 14:30:00,103.96,104.31,103.94,104.09,4700.0,103.96,104.31,103.94,104.09,4700.0
2021-12-01 14:35:00,104.09,104.44,103.94,104.43,3082.0,104.09,104.44,103.94,104.43,3082.0
2021-12-01 14:40:00,104.28,104.28,103.98,104.0,3135.0,104.28,104.28,103.98,104.0,3135.0
2021-12-01 14:45:00,104.0,104.28,103.93,104.13,3148.0,104.0,104.28,103.93,104.13,3148.0
2021-12-01 14:50:00,104.28,104.28,103.94,103.94,2875.0,104.28,104.28,103.94,103.94,2875.0
2021-12-01 14:55:00,103.75,103.91,103.41,103.52,5125.0,103.75,103.91,103.41,103.52,5125.0
2021-12-01 15:00:00,103.56,103.61,102.97,103.02,4180.0,103.56,103.61,102.97,103.02,4180.0
2021-12-01 15:05:00,103.01,103.13,102.86,102.87,6398.0,103.01,103.13,102.86,102.87,6398.0
2021-12-01 15:10:00,102.87,102.97,102.54,102.96,6478.0,102.87,102.97,102.54,102.96,6478.0
2021-12-01 15:15:00,102.84,102.96,102.56,102.57,5915.0,102.84,102.96,102.56,102.57,5915.0
2021-12-01 15:20:00,102.52,102.55,102.09,102.18,7539.0,102.52,102.55,102.09,102.18,7539.0
2021-12-01 15:25:00,102.15,102.42,101.78,102.16,16867.0,102.15,102.42,101.78,102.16,16867.0
2021-12-01 15:30:00,102.15,102.88,102.02,102.88,28284.0,102.15,102.88,102.02,102.88,28284.0
2021-12-01 15:35:00,102.87,102.94,102.4,102.88,5935.0,102.87,102.94,102.4,102.88,5935.0
2021-12-01 15:40:00,102.79,103.22,102.73,103.14,8915.0,102.79,103.22,102.73,103.14,8915.0
2021-12-01 15:45:00,103.07,103.12,102.46,102.55,12191.0,103.07,103.12,102.46,102.55,12191.0
2021-12-01 15:50:00,102.45,102.63,102.27,102.35,19279.0,102.45,102.63,102.27,102.35,19279.0
2021-12-01 15:55:00,102.3,102.32,101.53,101.64,50856.0,102.3,102.32,101.53,101.64,50856.0
2021-12-02 09:30:00,100.34,101.82,99.06,101.82,54370.0,100.34,101.82,99.06,101.82,54370.0
2021-12-02 09:35:00,101.83,101.85,101.31,101.71,26713.0,101.83,101.85,101.31,101.71,26713.0
2021-12-02 09:40:00,101.89,102.48,101.06,101.33,10826.0,101.89,102.48,101.06,101.33,10826.0
2021-12-02 09:45:00,101.06,101.96,100.63,101.96,8866.0,101.06,101.96,100.63,101.96,8866.0
2021-12-02 09:50:00,101.59,102.08,101.35,101.95,3205.0,101.59,102.08,101.35,101.95,3205.0
2021-12-02 09:55:00,101.63,102.75,101.63,102.75,15499.0,101.63,102.75,101.63,102.75,15499.0
2021-12-02 10:00:00,102.39,102.86,101.81,102.81,5386.0,102.39,102.86,101.81,102.81,5386.0
2021-12-02 10:05:00,102.59,102.59,101.86,101.88,4632.0,102.59,102.59,101.86,101.88,4632.0
2021-12-02 10:10:00,101.63,101.93,101.37,101.86,10197.0,101.63,101.93,101.37,101.86,10197.0
2021-12-02 10:15:00,101.85,101.85,100.7,100.88,16935.0,101.85,101.85,100.7,100.88,16935.0
2021-12-02 10:20:00,100.77,101.02,100.35,100.8,35358.0,100.77,101.02,100.35,100.8,35358.0
2021-12-02 10:25:00,100.76,101.63,100.45,101.63,5410.0,100.76,101.63,100.45,101.63,5410.0
2021-12-02 10:30:00,101.87,101.95,101.0,101.19,6233.0,101.87,101.95,101.0,101.19,6233.0
2021-12-02 10:35:00,101.08,101.26,100.53,100.59,6140.0,101.08,101.26,100.53,100.59,6140.0
2021-12-02 10:40:00,100.85,100.96,100.06,100.15,7757.0,100.85,100.96,100.06,100.15,7757.0
2021-12-02 10:45:00,100.03,100.86,99.9,100.59,8634.0,100.03,100.86,99.9,100.59,8634.0
2021-12-02 10:50:00,100.59,100.91,100.41,100.44,5473.0,100.59,100.91,100.41,100.44,5473.0
2021-12-02 10:55:00,100.36,101.36,100.34,101.36,4912.0,100.36,101.36,100.34,101.36,4912.0
2021-12-02 11:00:00,101.4,101.56,100.96,101.13,4300.0,101.4,101.56,100.96,101.13,4300.0
2021-12-02 11:05:00,101.08,101.55,100.97,101.55,1905.0,101.08,101.55,100.97,101.55,1905.0
2021-12-02 11:10:00,101.72,102.0,101.54,102.0,2671.0,101.72,102.0,101.54,102.0,2671.0
2021-12-02 11:15:00,101.98,102.37,101.97,102.16,1051.0,101.98,102.37,101.97,102.16,1051.0
2021-12-02 11:20:00,102.1,102.27,102.02,102.18,3876.0,102.1,102.27,102.02,102.18,3876.0
2021-12-02 11:25:00,102.02,102.45,102.02,102.45,2100.0,102.02,102.45,102.02,102.45,2100.0
2021-12-02 11:30:00,102.42,102.55,101.62,102.07,11964.0,102.42,102.55,101.62,102.07,11964.0
2021-12-02 11:35:00,102.09,102.73,102.07,102.38,1669.0,102.09,102.73,102.07,102.38,1669.0
2021-12-02 11:40:00,102.62,102.8,102.5,102.63,3470.0,102.62,102.8,102.5,102.63,3470.0
2021-12-02 11:45:00,102.43,102.85,102.4,102.84,2500.0,102.43,102.85,102.4,102.84,2500.0
2021-12-02 11:50:00,103.19,103.19,102.84,103.0,2800.0,103.19,103.19,102.84,103.0,2800.0
2021-12-02 11:55:00,102.89,103.28,102.79,103.15,3679.0,102.89,103.28,102.79,103.15,3679.0
2021-12-02 12:00:00,103.06,103.06,102.64,103.01,4359.0,103.06,103.06,102.64,103.01,4359.0
2021-12-02 12:05:00,102.75,103.11,102.64,103.11,4236.0,102.75,103.11,102.64,103.11,4236.0
2021-12-02 12:10:00,103.14,103.14,102.95,103.03,2799.0,103.14,103.14,102.95,103.03,2799.0
2021-12-02 12:15:00,102.91,103.08,102.75,102.75,4246.0,102.91,103.08,102.75,102.75,4246.0
2021-12-02 12:20:00,102.73,103.0,102.71,102.87,6354.0,102.73,103.0,102.71,102.87,6354.0
2021-12-02 12:25:00,102.87,103.0,102.76,102.98,4750.0,102.87,103.0,102.76,102.98,4750.0
2021-12-02 12:30:00,103.02,103.06,102.84,102.87,3461.0,103.02,103.06,102.84,102.87,3461.0
2021-12-02 12:35:00,102.88,102.93,102.53,102.9,2600.0,102.88,102.93,102.53,102.9,2600.0
2021-12-02 12:40:00,102.92,102.93,102.58,102.68,3774.0,102.92,102.93,102.58,102.68,3774.0
2021-12-02 12:45:00,102.7,102.85,102.46,102.85,4730.0,102.7,102.85,102.46,102.85,4730.0
2021-12-02 12:50:00,102.76,102.77,102.29,102.29,2350.0,102.76,102.77,102.29,102.29,2350.0
2021-12-02 12:55:00,102.26,102.36,102.06,102.13,2610.0,102.26,102.36,102.06,102.13,2610.0
2021-12-02 13:00:00,102.18,102.26,101.96,102.2,2961.0,102.18,102.26,101.96,102.2,2961.0
2021-12-02 13:05:00,101.97,102.09,101.85,102.04,2059.0,101.97,102.09,101.85,102.04,2059.0
2021-12-02 13:10:00,101.97,102.43,101.93,102.43,4800.0,101.97,102.43,101.93,102.43,4800.0
2021-12-02 13:15:00,102.45,102.48,102.27,102.3,2085.0,102.45,102.48,102.27,102.3,2085.0
2021-12-02 13:20:00,102.28,102.34,101.82,101.98,6015.0,102.28,102.34,101.82,101.98,6015.0
2021-12-02 13:25:00,102.03,102.05,101.92,101.99,1875.0,102.03,102.05,101.92,101.99,1875.0
2021-12-02 13:30:00,102.02,102.36,101.97,102.34,3956.0,102.02,102.36,101.97,102.34,3956.0
2021-12-02 13:35:00,102.39,102.47,102.27,102.47,2132.0,102.39,102.47,102.27,102.47,2132.0
2021-12-02 13:40:00,102.45,102.5,102.14,102.26,1300.0,102.45,102.5,102.14,102.26,1300.0
2021-12-02 13:45:00,102.23,102.23,101.96,102.0,1400.0,102.23,102.23,101.96,102.0,1400.0
2021-12-02 13:50:00,102.0,102.63,101.97,102.55,2400.0,102.0,102.63,101.97,102.55,2400.0
2021-12-02 13:55:00,102.54,102.65,102.51,102.65,2253.0,102.54,102.65,102.51,102.65,2253.0
2021-12-02 14:00:00,102.66,102.77,102.5,102.65,1552.0,102.66,102.77,102.5,102.65,1552.0
2021-12-02 14:05:00,102.7,102.72,102.55,102.65,2200.0,102.7,102.72,102.55,102.65,2200.0
2021-12-02 14:10:00,102.62,102.65,102.28,102.32,1269.0,102.62,102.65,102.28,102.32,1269.0
2021-12-02 14:15:00,102.33,102.59,102.3,102.55,2700.0,102.33,102.59,102.3,102.55,2700.0
2021-12-02 14:20:00,102.54,102.75,102.45,102.7,3031.0,102.54,102.75,102.45,102.7,3031.0
2021-12-02 14:25:00,102.67,102.78,102.48,102.78,5016.0,102.67,102.78,102.48,102.78,5016.0
2021-12-02 14:30:00,102.77,102.84,102.74,102.84,1800.0,102.77,102.84,102.74,102.84,1800.0
2021-12-02 14:35:00,102.88,102.9,102.58,102.58,3340.0,102.88,102.9,102.58,102.58,3340.0
2021-12-02 14:40:00,102.53,102.59,102.29,102.39,4716.0,102.53,102.59,102.29,102.39,4716.0
2021-12-02 14:45:00,102.4,102.43,102.06,102.08,2539.0,102.4,102.43,102.06,102.08,2539.0
2021-12-02 14:50:00,102.11,102.2,101.93,101.93,6227.0,102.11,102.2,101.93,101.93,6227.0
2021-12-02 14:55:00,102.0,102.4,101.99,102.24,2066.0,102.0,102.4,101.99,102.24,2066.0
2021-12-02 15:00:00,102.3,102.58,102.3,102.53,2126.0,102.3,102.58,102.3,102.53,2126.0
2021-12-02 15:05:00,102.47,102.75,102.47,102.62,1445.0,102.47,102.75,102.47,102.62,1445.0
2021-12-02 15:10:00,102.62,102.62,102.01,102.24,3568.0,102.62,102.62,102.01,102.24,3568.0
2021-12-02 15:15:00,102.28,102.3,102.07,102.26,4462.0,102.28,102.3,102.07,102.26,4462.0
2021-12-02 15:20:00,102.21,102.44,102.21,102.41,2701.0,102.21,102.44,102.21,102.41,2701.0
2021-12-02 15:25:00,102.42,102.54,102.3,102.42,3993.0,102.42,102.54,102.3,102.42,3993.0
2021-12-02 15:30:00,102.37,102.8,102.33,102.65,3032.0,102.37,102.8,102.33,102.65,3032.0
2021-12-02 15:35:00,102.62,102.77,102.54,102.71,4106.0,102.62,102.77,102.54,102.71,4106.0
2021-12-02 15:40:00,102.7,102.9,102.6,102.6,4305.0,102.7,102.9,102.6,102.6,4305.0
2021-12-02 15:45:00,102.54,102.68,102.3,102.54,8586.0,102.54,102.68,102.3,102.54,8586.0
2021-12-02 15:50:00,102.5,102.65,102.09,102.11,17656.0,102.5,102.65,102.09,102.11,17656.0
2021-12-02 15:55:00,102.13,102.17,101.87,102.03,42653.0,102.13,102.17,101.87,102.03,42653.0
2021-12-03 09:30:00,104.81,104.97,103.78,103.78,31113.0,104.81,104.97,103.78,103.78,31113.0
2021-12-03 09:35:00,103.87,104.18,103.27,103.28,7179.0,103.87,104.18,103.27,103.28,7179.0
2021-12-03 09:40:00,103.3,103.3,101.78,102.08,9994.0,103.3,103.3,101.78,102.08,9994.0
2021-12-03 09:45:00,102.0,102.14,101.05,101.05,14472.0,102.0,102.14,101.05,101.05,14472.0
2021-12-03 09:50:00,101.17,101.28,99.8,100.06,13503.0,101.17,101.28,99.8,100.06,13503.0
2021-12-03 09:55:00,99.8,100.46,99.67,99.9,13349.0,99.8,100.46,99.67,99.9,13349.0
2021-12-03 10:00:00,99.97,100.4,99.2,99.35,11200.0,99.97,100.4,99.2,99.35,11200.0
2021-12-03 10:05:00,99.51,100.15,99.38,99.39,23372.0,99.51,100.15,99.38,99.39,23372.0
2021-12-03 10:10:00,99.45,99.94,99.37,99.66,4214.0,99.45,99.94,99.37,99.66,4214.0
2021-12-03 10:15:00,99.81,100.01,99.77,99.77,7800.0,99.81,100.01,99.77,99.77,7800.0
2021-12-03 10:20:00,99.68,99.97,99.16,99.65,13545.0,99.68,99.97,99.16,99.65,13545.0
2021-12-03 10:25:00,99.62,99.75,99.12,99.56,10214.0,99.62,99.75,99.12,99.56,10214.0
2021-12-03 10:30:00,99.45,99.76,99.26,99.44,7220.0,99.45,99.76,99.26,99.44,7220.0
2021-12-03 10:35:00,99.3,99.4,99.14,99.2,8066.0,99.3,99.4,99.14,99.2,8066.0
2021-12-03 10:40:00,99.18,99.34,98.76,98.85,17836.0,99.18,99.34,98.76,98.85,17836.0
2021-12-03 10:45:00,98.76,98.95,98.51,98.79,12677.0,98.76,98.95,98.51,98.79,12677.0
2021-12-03 10:50:00,98.74,99.08,98.56,98.81,9940.0,98.74,99.08,98.56,98.81,9940.0
2021-12-03 10:55:00,98.82,99.21,98.38,99.0,14052.0,98.82,99.21,98.38,99.0,14052.0
2021-12-03 11:00:00,98.92,99.1,98.54,98.56,12666.0,98.92,99.1,98.54,98.56,12666.0
2021-12-03 11:05:00,98.52,98.52,97.84,98.01,17762.0,98.52,98.52,97.84,98.01,17762.0
2021-12-03 11:10:00,98.14,98.33,98.0,98.11,9090.0,98.14,98.33,98.0,98.11,9090.0
2021-12-03 11:15:00,98.16,98.18,97.63,97.63,14041.0,98.16,98.18,97.63,97.63,14041.0
2021-12-03 11:20:00,97.7,98.44,97.7,98.4,8018.0,97.7,98.44,97.7,98.4,8018.0
2021-12-03 11:25:00,98.43,98.62,98.29,98.49,8622.0,98.43,98.62,98.29,98.49,8622.0
2021-12-03 11:30:00,98.63,98.66,98.19,98.58,8391.0,98.63,98.66,98.19,98.58,8391.0
2021-12-03 11:35:00,98.59,98.66,98.12,98.14,6801.0,98.59,98.66,98.12,98.14,6801.0
2021-12-03 11:40:00,98.01,98.27,97.85,97.9,6277.0,98.01,98.27,97.85,97.9,6277.0
2021-12-03 11:45:00,97.76,97.95,97.62,97.82,7777.0,97.76,97.95,97.62,97.82,7777.0
2021-12-03 11:50:00,97.8,97.8,97.57,97.6,6584.0,97.8,97.8,97.57,97.6,6584.0
2021-12-03 11:55:00,97.52,97.55,97.07,97.07,13685.0,97.52,97.55,97.07,97.07,13685.0
2021-12-03 12:00:00,97.17,97.17,96.83,97.14,7466.0,97.17,97.17,96.83,97.14,7466.0
2021-12-03 12:05:00,96.97,97.28,96.94,97.13,8001.0,96.97,97.28,96.94,97.13,8001.0
2021-12-03 12:10:00,97.11,97.11,96.8,96.95,7846.0,97.11,97.11,96.8,96.95,7846.0
2021-12-03 12:15:00,97.0,97.56,97.0,97.4,6190.0,97.0,97.56,97.0,97.4,6190.0
2021-12-03 12:20:00,97.47,97.75,97.3,97.75,10287.0,97.47,97.75,97.3,97.75,10287.0
2021-12-03 12:25:00,97.63,97.75,97.45,97.59,8770.0,97.63,97.75,97.45,97.59,8770.0
2021-12-03 12:30:00,97.5,97.6,97.09,97.09,12595.0,97.5,97.6,97.09,97.09,12595.0
2021-12-03 12:35:00,97.02,97.79,96.86,97.66,9600.0,97.02,97.79,96.86,97.66,9600.0
2021-12-03 12:40:00,97.63,97.87,97.5,97.5,5477.0,97.63,97.87,97.5,97.5,5477.0
2021-12-03 12:45:00,97.52,97.57,97.23,97.33,5802.0,97.52,97.57,97.23,97.33,5802.0
2021-12-03 12:50:00,97.32,97.42,96.98,97.09,6157.0,97.32,97.42,96.98,97.09,6157.0
2021-12-03 12:55:00,97.21,97.31,96.92,97.31,10452.0,97.21,97.31,96.92,97.31,10452.0
2021-12-03 13:00:00,97.38,97.44,97.15,97.29,5311.0,97.38,97.44,97.15,97.29,5311.0
2021-12-03 13:05:00,97.28,97.85,97.28,97.7,8517.0,97.28,97.85,97.28,97.7,8517.0
2021-12-03 13:10:00,97.75,97.92,97.55,97.69,10600.0,97.75,97.92,97.55,97.69,10600.0
2021-12-03 13:15:00,97.68,97.96,97.56,97.77,15898.0,97.68,97.96,97.56,97.77,15898.0
2021-12-03 13:20:00,97.88,98.4,97.78,98.4,8973.0,97.88,98.4,97.78,98.4,8973.0
2021-12-03 13:25:00,98.46,98.46,97.86,97.88,4651.0,98.46,98.46,97.86,97.88,4651.0
2021-12-03 13:30:00,97.85,97.87,97.55,97.55,4154.0,97.85,97.87,97.55,97.55,4154.0
2021-12-03 13:35:00,97.5,97.61,97.26,97.53,6790.0,97.5,97.61,97.26,97.53,6790.0
2021-12-03 13:40:00,97.56,97.62,97.31,97.4,6126.0,97.56,97.62,97.31,97.4,6126.0
2021-12-03 13:45:00,97.48,97.48,97.07,97.29,4801.0,97.48,97.48,97.07,97.29,4801.0
2021-12-03 13:50:00,97.21,97.34,97.15,97.15,2300.0,97.21,97.34,97.15,97.15,2300.0
2021-12-03 13:55:00,97.14,97.29,97.0,97.03,4443.0,97.14,97.29,97.0,97.03,4443.0
2021-12-03 14:00:00,97.04,97.57,97.0,97.48,3366.0,97.04,97.57,97.0,97.48,3366.0
2021-12-03 14:05:00,97.47,97.58,97.3,97.31,4011.0,97.47,97.58,97.3,97.31,4011.0
2021-12-03 14:10:00,97.44,97.56,97.17,97.37,8467.0,97.44,97.56,97.17,97.37,8467.0
2021-12-03 14:15:00,97.32,97.42,97.19,97.27,3531.0,97.32,97.42,97.19,97.27,3531.0
2021-12-03 14:20:00,97.19,97.86,97.04,97.86,7585.0,97.19,97.86,97.04,97.86,7585.0
2021-12-03 14:25:00,97.93,98.09,97.86,98.09,3800.0,97.93,98.09,97.86,98.09,3800.0
2021-12-03 14:30:00,98.11,98.12,97.74,97.74,3355.0,98.11,98.12,97.74,97.74,3355.0
2021-12-03 14:35:00,97.73,97.75,97.29,97.29,4019.0,97.73,97.75,97.29,97.29,4019.0
2021-12-03 14:40:00,97.32,97.75,97.32,97.75,5113.0,97.32,97.75,97.32,97.75,5113.0
2021-12-03 14:45:00,97.77,97.82,97.59,97.59,4087.0,97.77,97.82,97.59,97.59,4087.0
2021-12-03 14:50:00,97.57,97.61,97.46,97.51,2969.0,97.57,97.61,97.46,97.51,2969.0
2021-12-03 14:55:00,97.56,97.76,97.52,97.58,4201.0,97.56,97.76,97.52,97.58,4201.0
2021-12-03 15:00:00,97.57,97.65,97.32,97.54,6404.0,97.57,97.65,97.32,97.54,6404.0
2021-12-03 15:05:00,97.55,97.9,97.26,97.26,8459.0,97.55,97.9,97.26,97.26,8459.0
2021-12-03 15:10:00,97.22,97.57,97.2,97.55,7110.0,97.22,97.57,97.2,97.55,7110.0
2021-12-03 15:15:00,97.66,97.7,97.42,97.43,5293.0,97.66,97.7,97.42,97.43,5293.0
2021-12-03 15:20:00,97.46,97.99,97.46,97.83,7853.0,97.46,97.99,97.46,97.83,7853.0
2021-12-03 15:25:00,97.87,97.98,97.79,97.79,12315.0,97.87,97.98,97.79,97.79,12315.0
2021-12-03 15:30:00,97.82,98.11,97.77,98.05,13375.0,97.82,98.11,97.77,98.05,13375.0
2021-12-03 15:35:00,98.1,98.12,97.73,97.81,11302.0,98.1,98.12,97.73,97.81,11302.0
2021-12-03 15:40:00,97.82,97.93,97.51,97.55,14827.0,97.82,97.93,97.51,97.55,14827.0
2021-12-03 15:45:00,97.51,97.54,97.28,97.42,25392.0,97.51,97.54,97.28,97.42,25392.0
2021-12-03 15:50:00,97.4,97.99,97.34,97.87,62064.0,97.4,97.99,97.34,97.87,62064.0
2021-12-03 15:55:00,97.9,98.39,97.85,98.25,117501.0,97.9,98.39,97.85,98.25,117501.0
2021-12-06 09:30:00,98.25,99.0,95.81,95.81,27052.0,98.25,99.0,95.81,95.81,27052.0
2021-12-06 09:35:00,95.79,95.82,94.86,94.88,24233.0,95.79,95.82,94.86,94.88,24233.0
2021-12-06 09:40:00,94.83,95.64,94.23,95.57,18877.0,94.83,95.64,94.23,95.57,18877.0
2021-12-06 09:45:00,95.43,95.57,94.68,95.36,20174.0,95.43,95.57,94.68,95.36,20174.0
2021-12-06 09:50:00,95.4,96.15,95.23,95.23,12790.0,95.4,96.15,95.23,95.23,12790.0
2021-12-06 09:55:00,95.43,95.74,94.95,95.1,17845.0,95.43,95.74,94.95,95.1,17845.0
2021-12-06 10:00:00,95.23,96.17,95.04,95.76,12110.0,95.23,96.17,95.04,95.76,12110.0
2021-12-06 10:05:00,95.62,96.48,95.31,96.32,7315.0,95.62,96.48,95.31,96.32,7315.0
2021-12-06 10:10:00,96.25,97.22,96.23,96.8,11393.0,96.25,97.22,96.23,96.8,11393.0
2021-12-06 10:15:00,96.93,97.13,96.83,96.98,5245.0,96.93,97.13,96.83,96.98,5245.0
2021-12-06 10:20:00,97.04,97.55,96.99,97.44,8935.0,97.04,97.55,96.99,97.44,8935.0
2021-12-06 10:25:00,97.51,98.02,97.33,97.93,14484.0,97.51,98.02,97.33,97.93,14484.0
2021-12-06 10:30:00,98.0,98.04,97.66,97.75,13596.0,98.0,98.04,97.66,97.75,13596.0
2021-12-06 10:35:00,97.68,97.89,97.36,97.48,22321.0,97.68,97.89,97.36,97.48,22321.0
2021-12-06 10:40:00,97.42,97.51,96.76,96.76,14140.0,97.42,97.51,96.76,96.76,14140.0
2021-12-06 10:45:00,96.76,97.18,96.76,97.17,5037.0,96.76,97.18,96.76,97.17,5037.0
2021-12-06 10:50:00,97.24,97.53,97.01,97.29,8068.0,97.24,97.53,97.01,97.29,8068.0
2021-12-06 10:55:00,97.59,97.99,97.58,97.99,4530.0,97.59,97.99,97.58,97.99,4530.0
2021-12-06 11:00:00,97.97,98.53,97.82,98.35,6820.0,97.97,98.53,97.82,98.35,6820.0
2021-12-06 11:05:00,98.34,98.34,98.08,98.3,3225.0,98.34,98.34,98.08,98.3,3225.0
2021-12-06 11:10:00,98.46,98.46,97.65,97.69,6857.0,98.46,98.46,97.65,97.69,6857.0
2021-12-06 11:15:00,97.59,98.48,97.52,98.22,11411.0,97.59,98.48,97.52,98.22,11411.0
2021-12-06 11:20:00,98.15,98.28,98.0,98.28,4649.0,98.15,98.28,98.0,98.28,4649.0
2021-12-06 11:25:00,98.47,98.73,98.3,98.4,5330.0,98.47,98.73,98.3,98.4,5330.0
2021-12-06 11:30:00,98.45,98.62,98.26,98.44,13768.0,98.45,98.62,98.26,98.44,13768.0
2021-12-06 11:35:00,98.53,98.75,98.39,98.66,5155.0,98.53,98.75,98.39,98.66,5155.0
2021-12-06 11:40:00,98.72,98.91,98.48,98.66,6355.0,98.72,98.91,98.48,98.66,6355.0
2021-12-06 11:45:00,98.61,98.67,98.25,98.44,8309.0,98.61,98.67,98.25,98.44,8309.0
2021-12-06 11:50:00,98.47,98.47,98.26,98.39,6750.0,98.47,98.47,98.26,98.39,6750.0
2021-12-06 11:55:00,98.35,98.5,98.15,98.41,5932.0,98.35,98.5,98.15,98.41,5932.0
2021-12-06 12:00:00,98.45,98.55,98.26,98.31,3496.0,98.45,98.55,98.26,98.31,3496.0
2021-12-06 12:05:00,98.3,98.3,98.0,98.22,4238.0,98.3,98.3,98.0,98.22,4238.0
2021-12-06 12:10:00,98.25,98.54,98.24,98.5,4757.0,98.25,98.54,98.24,98.5,4757.0
2021-12-06 12:15:00,98.55,98.57,98.28,98.52,4800.0,98.55,98.57,98.28,98.52,4800.0
2021-12-06 12:20:00,98.5,98.67,98.36,98.49,4354.0,98.5,98.67,98.36,98.49,4354.0
2021-12-06 12:25:00,98.54,98.74,98.46,98.55,4817.0,98.54,98.74,98.46,98.55,4817.0
2021-12-06 12:30:00,98.6,98.78,98.57,98.72,2800.0,98.6,98.78,98.57,98.72,2800.0
2021-12-06 12:35:00,98.69,98.83,98.59,98.59,3420.0,98.69,98.83,98.59,98.59,3420.0
2021-12-06 12:40:00,98.59,98.64,98.44,98.51,4101.0,98.59,98.64,98.44,98.51,4101.0
2021-12-06 12:45:00,98.6,98.69,98.52,98.64,2766.0,98.6,98.69,98.52,98.64,2766.0
2021-12-06 12:50:00,98.66,98.66,98.23,98.5,4300.0,98.66,98.66,98.23,98.5,4300.0
2021-12-06 12:55:00,98.45,98.7,98.32,98.59,6825.0,98.45,98.7,98.32,98.59,6825.0
2021-12-06 13:00:00,98.61,98.62,98.49,98.59,2860.0,98.61,98.62,98.49,98.59,2860.0
2021-12-06 13:05:00,98.52,98.76,98.52,98.69,1000.0,98.52,98.76,98.52,98.69,1000.0
2021-12-06 13:10:00,98.78,98.87,98.68,98.77,4162.0,98.78,98.87,98.68,98.77,4162.0
2021-12-06 13:15:00,98.89,99.04,98.89,99.0,4175.0,98.89,99.04,98.89,99.0,4175.0
2021-12-06 13:20:00,98.93,98.96,98.74,98.84,2400.0,98.93,98.96,98.74,98.84,2400.0
2021-12-06 13:25:00,99.08,99.42,99.03,99.34,5390.0,99.08,99.42,99.03,99.34,5390.0
2021-12-06 13:30:00,99.34,99.4,99.1,99.39,7980.0,99.34,99.4,99.1,99.39,7980.0
2021-12-06 13:35:00,99.35,99.4,99.17,99.22,3700.0,99.35,99.4,99.17,99.22,3700.0
2021-12-06 13:40:00,99.3,99.32,99.08,99.12,3897.0,99.3,99.32,99.08,99.12,3897.0
2021-12-06 13:45:00,99.12,99.29,99.05,99.16,2403.0,99.12,99.29,99.05,99.16,2403.0
2021-12-06 13:50:00,99.14,99.2,99.02,99.14,2907.0,99.14,99.2,99.02,99.14,2907.0
2021-12-06 13:55:00,99.07,99.29,99.06,99.22,4880.0,99.07,99.29,99.06,99.22,4880.0
2021-12-06 14:00:00,99.28,99.4,99.15,99.2,4702.0,99.28,99.4,99.15,99.2,4702.0
2021-12-06 14:05:00,99.19,99.21,98.97,99.09,9579.0,99.19,99.21,98.97,99.09,9579.0
2021-12-06 14:10:00,99.15,99.28,99.15,99.24,1608.0,99.15,99.28,99.15,99.24,1608.0
2021-12-06 14:15:00,99.25,99.42,99.14,99.42,3292.0,99.25,99.42,99.14,99.42,3292.0
2021-12-06 14:20:00,99.36,99.41,99.26,99.41,3449.0,99.36,99.41,99.26,99.41,3449.0
2021-12-06 14:25:00,99.41,99.6,99.41,99.58,3181.0,99.41,99.6,99.41,99.58,3181.0
2021-12-06 14:30:00,99.59,99.6,99.38,99.47,4000.0,99.59,99.6,99.38,99.47,4000.0
2021-12-06 14:35:00,99.38,99.38,99.07,99.07,3300.0,99.38,99.38,99.07,99.07,3300.0
2021-12-06 14:40:00,99.08,99.14,98.75,98.75,7597.0,99.08,99.14,98.75,98.75,7597.0
2021-12-06 14:45:00,98.82,98.95,98.82,98.89,3274.0,98.82,98.95,98.82,98.89,3274.0
2021-12-06 14:50:00,98.82,99.12,98.79,99.04,2971.0,98.82,99.12,98.79,99.04,2971.0
2021-12-06 14:55:00,98.92,99.1,98.92,99.04,3000.0,98.92,99.1,98.92,99.04,3000.0
2021-12-06 15:00:00,99.01,99.08,98.66,98.75,3711.0,99.01,99.08,98.66,98.75,3711.0
2021-12-06 15:05:00,98.75,98.91,98.72,98.78,9838.0,98.75,98.91,98.72,98.78,9838.0
2021-12-06 15:10:00,98.75,99.15,98.72,99.15,5698.0,98.75,99.15,98.72,99.15,5698.0
2021-12-06 15:15:00,99.16,99.23,99.0,99.05,6319.0,99.16,99.23,99.0,99.05,6319.0
2021-12-06 15:20:00,99.11,99.12,98.81,98.81,5767.0,99.11,99.12,98.81,98.81,5767.0
2021-12-06 15:25:00,98.77,98.98,98.76,98.91,6400.0,98.77,98.98,98.76,98.91,6400.0
2021-12-06 15:30:00,98.94,99.08,98.79,98.89,12100.0,98.94,99.08,98.79,98.89,12100.0
2021-12-06 15:35:00,98.91,99.01,98.69,98.98,9994.0,98.91,99.01,98.69,98.98,9994.0
2021-12-06 15:40:00,98.95,98.99,98.84,98.94,10294.0,98.95,98.99,98.84,98.94,10294.0
2021-12-06 15:45:00,98.89,99.17,98.73,99.15,19923.0,98.89,99.17,98.73,99.15,19923.0
2021-12-06 15:50:00,99.1,99.18,98.97,99.04,23880.0,99.1,99.18,98.97,99.04,23880.0
2021-12-06 15:55:00,99.01,99.19,98.98,99.17,43792.0,99.01,99.19,98.98,99.17,43792.0
2021-12-07 09:30:00,102.19,103.12,101.31,103.01,43278.0,102.19,103.12,101.31,103.01,43278.0
2021-12-07 09:35:00,103.01,103.31,102.58,103.31,15233.0,103.01,103.31,102.58,103.31,15233.0
2021-12-07 09:40:00,103.24,103.75,102.76,102.94,10648.0,103.24,103.75,102.76,102.94,10648.0
2021-12-07 09:45:00,102.39,103.17,102.35,102.73,15172.0,102.39,103.17,102.35,102.73,15172.0
2021-12-07 09:50:00,102.71,103.35,102.71,103.24,7720.0,102.71,103.35,102.71,103.24,7720.0
2021-12-07 09:55:00,103.05,103.6,102.93,103.6,6044.0,103.05,103.6,102.93,103.6,6044.0
2021-12-07 10:00:00,103.62,104.02,103.55,103.86,11610.0,103.62,104.02,103.55,103.86,11610.0
2021-12-07 10:05:00,103.71,103.79,103.18,103.42,8365.0,103.71,103.79,103.18,103.42,8365.0
2021-12-07 10:10:00,103.49,103.6,103.15,103.6,7472.0,103.49,103.6,103.15,103.6,7472.0
2021-12-07 10:15:00,103.55,103.55,103.04,103.04,5276.0,103.55,103.55,103.04,103.04,5276.0
2021-12-07 10:20:00,103.09,103.16,102.66,103.03,6271.0,103.09,103.16,102.66,103.03,6271.0
2021-12-07 10:25:00,103.09,103.43,102.83,103.16,6213.0,103.09,103.43,102.83,103.16,6213.0
2021-12-07 10:30:00,103.21,103.94,103.14,103.94,5186.0,103.21,103.94,103.14,103.94,5186.0
2021-12-07 10:35:00,103.9,103.99,103.49,103.49,4100.0,103.9,103.99,103.49,103.49,4100.0
2021-12-07 10:40:00,103.49,103.58,103.28,103.39,3374.0,103.49,103.58,103.28,103.39,3374.0
2021-12-07 10:45:00,103.33,103.44,103.21,103.25,2200.0,103.33,103.44,103.21,103.25,2200.0
2021-12-07 10:50:00,103.16,103.65,102.86,102.93,11964.0,103.16,103.65,102.86,102.93,11964.0
2021-12-07 10:55:00,103.05,103.27,103.0,103.18,2360.0,103.05,103.27,103.0,103.18,2360.0
2021-12-07 11:00:00,103.43,103.65,103.31,103.65,3369.0,103.43,103.65,103.31,103.65,3369.0
2021-12-07 11:05:00,103.54,103.6,103.19,103.21,3745.0,103.54,103.6,103.19,103.21,3745.0
2021-12-07 11:10:00,103.18,103.34,103.07,103.33,3831.0,103.18,103.34,103.07,103.33,3831.0
2021-12-07 11:15:00,103.27,103.35,102.75,103.06,3949.0,103.27,103.35,102.75,103.06,3949.0
2021-12-07 11:20:00,103.01,103.15,102.62,102.77,3114.0,103.01,103.15,102.62,102.77,3114.0
2021-12-07 11:25:00,102.72,102.99,102.68,102.84,3151.0,102.72,102.99,102.68,102.84,3151.0
2021-12-07 11:30:00,102.79,102.86,102.56,102.86,2719.0,102.79,102.86,102.56,102.86,2719.0
2021-12-07 11:35:00,102.87,103.09,102.81,103.05,5537.0,102.87,103.09,102.81,103.05,5537.0
2021-12-07 11:40:00,103.0,103.09,102.79,102.97,3977.0,103.0,103.09,102.79,102.97,3977.0
2021-12-07 11:45:00,103.0,103.15,102.6,102.6,4208.0,103.0,103.15,102.6,102.6,4208.0
2021-12-07 11:50:00,102.63,102.79,102.43,102.71,5129.0,102.63,102.79,102.43,102.71,5129.0
2021-12-07 11:55:00,102.67,102.76,102.45,102.73,6614.0,102.67,102.76,102.45,102.73,6614.0
2021-12-07 12:00:00,102.7,102.79,102.42,102.59,5307.0,102.7,102.79,102.42,102.59,5307.0
2021-12-07 12:05:00,102.64,102.65,102.25,102.25,5399.0,102.64,102.65,102.25,102.25,5399.0
2021-12-07 12:10:00,102.48,102.87,102.47,102.54,6226.0,102.48,102.87,102.47,102.54,6226.0
2021-12-07 12:15:00,102.48,102.71,102.48,102.64,1427.0,102.48,102.71,102.48,102.64,1427.0
2021-12-07 12:20:00,102.43,102.66,102.32,102.32,3013.0,102.43,102.66,102.32,102.32,3013.0
2021-12-07 12:25:00,102.34,102.59,102.29,102.43,3628.0,102.34,102.59,102.29,102.43,3628.0
2021-12-07 12:30:00,102.4,102.53,102.16,102.51,5000.0,102.4,102.53,102.16,102.51,5000.0
2021-12-07 12:35:00,102.59,102.59,102.17,102.17,2512.0,102.59,102.59,102.17,102.17,2512.0
2021-12-07 12:40:00,102.15,102.15,101.89,101.9,6829.0,102.15,102.15,101.89,101.9,6829.0
2021-12-07 12:45:00,101.92,102.19,101.81,102.18,4930.0,101.92,102.19,101.81,102.18,4930.0
2021-12-07 12:50:00,102.29,102.34,102.18,102.28,4125.0,102.29,102.34,102.18,102.28,4125.0
2021-12-07 12:55:00,102.29,102.38,102.21,102.25,5271.0,102.29,102.38,102.21,102.25,5271.0
2021-12-07 13:00:00,102.13,102.18,101.86,101.97,12189.0,102.13,102.18,101.86,101.97,12189.0
2021-12-07 13:05:00,101.92,101.92,101.66,101.76,5660.0,101.92,101.92,101.66,101.76,5660.0
2021-12-07 13:10:00,101.7,101.73,101.59,101.71,3262.0,101.7,101.73,101.59,101.71,3262.0
2021-12-07 13:15:00,101.71,101.98,101.71,101.95,4766.0,101.71,101.98,101.71,101.95,4766.0
2021-12-07 13:20:00,101.92,102.0,101.77,101.87,6357.0,101.92,102.0,101.77,101.87,6357.0
2021-12-07 13:25:00,101.78,101.78,101.45,101.48,5305.0,101.78,101.78,101.45,101.48,5305.0
2021-12-07 13:30:00,101.48,101.48,101.17,101.24,8739.0,101.48,101.48,101.17,101.24,8739.0
2021-12-07 13:35:00,101.25,101.65,101.24,101.3,11389.0,101.25,101.65,101.24,101.3,11389.0
2021-12-07 13:40:00,101.29,101.38,101.0,101.15,8143.0,101.29,101.38,101.0,101.15,8143.0
2021-12-07 13:45:00,101.11,101.37,101.0,101.23,8429.0,101.11,101.37,101.0,101.23,8429.0
2021-12-07 13:50:00,101.17,101.44,101.1,101.2,2993.0,101.17,101.44,101.1,101.2,2993.0
2021-12-07 13:55:00,101.19,101.22,100.92,101.21,2000.0,101.19,101.22,100.92,101.21,2000.0
2021-12-07 14:00:00,101.23,101.58,101.23,101.45,6401.0,101.23,101.58,101.23,101.45,6401.0
2021-12-07 14:05:00,101.4,101.62,101.35,101.38,2245.0,101.4,101.62,101.35,101.38,2245.0
2021-12-07 14:10:00,101.33,101.6,101.32,101.45,5642.0,101.33,101.6,101.32,101.45,5642.0
2021-12-07 14:15:00,101.34,101.38,101.12,101.21,11486.0,101.34,101.38,101.12,101.21,11486.0
2021-12-07 14:20:00,101.21,101.46,101.21,101.32,2856.0,101.21,101.46,101.21,101.32,2856.0
2021-12-07 14:25:00,101.32,101.52,101.22,101.4,11609.0,101.32,101.52,101.22,101.4,11609.0
2021-12-07 14:30:00,101.3,101.36,101.13,101.19,8396.0,101.3,101.36,101.13,101.19,8396.0
2021-12-07 14:35:00,101.16,101.16,100.94,100.97,8585.0,101.16,101.16,100.94,100.97,8585.0
2021-12-07 14:40:00,101.12,101.15,100.97,101.14,5038.0,101.12,101.15,100.97,101.14,5038.0
2021-12-07 14:45:00,101.09,101.15,100.89,101.06,6023.0,101.09,101.15,100.89,101.06,6023.0
2021-12-07 14:50:00,101.05,101.3,101.0,101.1,6930.0,101.05,101.3,101.0,101.1,6930.0
2021-12-07 14:55:00,101.08,101.33,101.0,101.14,6966.0,101.08,101.33,101.0,101.14,6966.0
2021-12-07 15:00:00,101.26,101.32,101.13,101.14,2600.0,101.26,101.32,101.13,101.14,2600.0
2021-12-07 15:05:00,101.14,101.35,101.13,101.31,11910.0,101.14,101.35,101.13,101.31,11910.0
2021-12-07 15:10:00,101.32,101.32,100.9,100.97,8459.0,101.32,101.32,100.9,100.97,8459.0
2021-12-07 15:15:00,101.06,101.32,101.06,101.28,6455.0,101.06,101.32,101.06,101.28,6455.0
2021-12-07 15:20:00,101.21,101.31,101.04,101.12,15649.0,101.21,101.31,101.04,101.12,15649.0
2021-12-07 15:25:00,101.11,101.24,101.05,101.1,8549.0,101.11,101.24,101.05,101.1,8549.0
2021-12-07 15:30:00,101.09,101.34,100.95,100.95,9432.0,101.09,101.34,100.95,100.95,9432.0
2021-12-07 15:35:00,100.98,101.0,100.84,100.88,7888.0,100.98,101.0,100.84,100.88,7888.0
2021-12-07 15:40:00,100.88,100.99,100.8,100.84,13673.0,100.88,100.99,100.8,100.84,13673.0
2021-12-07 15:45:00,100.87,100.87,100.61,100.69,15729.0,100.87,100.87,100.61,100.69,15729.0
2021-12-07 15:50:00,100.63,100.89,100.53,100.85,30619.0,100.63,100.89,100.53,100.85,30619.0
2021-12-07 15:55:00,100.84,101.2,100.8,101.2,60315.0,100.84,101.2,100.8,101.2,60315.0
2021-12-08 09:30:00,100.74,102.0,100.43,101.49,26801.0,100.74,102.0,100.43,101.49,26801.0
2021-12-08 09:35:00,101.52,101.52,99.78,99.97,14729.0,101.52,101.52,99.78,99.97,14729.0
2021-12-08 09:40:00,100.06,100.83,100.01,100.29,9072.0,100.06,100.83,100.01,100.29,9072.0
2021-12-08 09:45:00,100.26,101.47,100.26,101.45,7183.0,100.26,101.47,100.26,101.45,7183.0
2021-12-08 09:50:00,101.39,101.54,101.15,101.15,6452.0,101.39,101.54,101.15,101.15,6452.0
2021-12-08 09:55:00,101.09,101.18,100.31,100.31,3930.0,101.09,101.18,100.31,100.31,3930.0
2021-12-08 10:00:00,100.07,100.43,99.88,100.09,8932.0,100.07,100.43,99.88,100.09,8932.0
2021-12-08 10:05:00,100.14,100.52,99.88,100.17,8831.0,100.14,100.52,99.88,100.17,8831.0
2021-12-08 10:10:00,100.42,100.56,99.99,100.28,3345.0,100.42,100.56,99.99,100.28,3345.0
2021-12-08 10:15:00,100.39,100.57,99.93,100.49,6398.0,100.39,100.57,99.93,100.49,6398.0
2021-12-08 10:20:00,100.73,100.74,100.44,100.63,5006.0,100.73,100.74,100.44,100.63,5006.0
2021-12-08 10:25:00,100.52,100.75,100.28,100.38,2289.0,100.52,100.75,100.28,100.38,2289.0
2021-12-08 10:30:00,100.42,101.08,100.42,101.08,10335.0,100.42,101.08,100.42,101.08,10335.0
2021-12-08 10:35:00,100.97,101.19,100.66,101.14,5891.0,100.97,101.19,100.66,101.14,5891.0
2021-12-08 10:40:00,101.03,101.3,100.8,101.07,8326.0,101.03,101.3,100.8,101.07,8326.0
2021-12-08 10:45:00,100.86,101.03,100.67,100.67,3432.0,100.86,101.03,100.67,100.67,3432.0
2021-12-08 10:50:00,100.64,101.18,100.49,101.18,1748.0,100.64,101.18,100.49,101.18,1748.0
2021-12-08 10:55:00,101.06,101.19,101.03,101.05,3416.0,101.06,101.19,101.03,101.05,3416.0
2021-12-08 11:00:00,100.94,101.0,100.65,100.85,4076.0,100.94,101.0,100.65,100.85,4076.0
2021-12-08 11:05:00,100.98,101.17,100.88,101.17,4565.0,100.98,101.17,100.88,101.17,4565.0
2021-12-08 11:10:00,101.09,101.42,101.02,101.34,3949.0,101.09,101.42,101.02,101.34,3949.0
2021-12-08 11:15:00,101.33,101.33,101.1,101.28,2700.0,101.33,101.33,101.1,101.28,2700.0
2021-12-08 11:20:00,101.24,101.59,101.22,101.58,3484.0,101.24,101.59,101.22,101.58,3484.0
2021-12-08 11:25:00,101.54,101.54,101.1,101.1,3180.0,101.54,101.54,101.1,101.1,3180.0
2021-12-08 11:30:00,101.14,101.21,100.47,100.66,14812.0,101.14,101.21,100.47,100.66,14812.0
2021-12-08 11:35:00,100.68,100.83,100.57,100.83,4008.0,100.68,100.83,100.57,100.83,4008.0
2021-12-08 11:40:00,100.82,100.82,100.44,100.58,4943.0,100.82,100.82,100.44,100.58,4943.0
2021-12-08 11:45:00,100.66,100.95,100.58,100.95,5795.0,100.66,100.95,100.58,100.95,5795.0
2021-12-08 11:50:00,100.95,100.95,100.49,100.49,5750.0,100.95,100.95,100.49,100.49,5750.0
2021-12-08 11:55:00,100.55,100.55,100.23,100.42,7723.0,100.55,100.55,100.23,100.42,7723.0
2021-12-08 12:00:00,100.47,100.61,100.34,100.61,6665.0,100.47,100.61,100.34,100.61,6665.0
2021-12-08 12:05:00,100.56,100.58,100.41,100.41,2003.0,100.56,100.58,100.41,100.41,2003.0
2021-12-08 12:10:00,100.5,100.7,100.5,100.7,1838.0,100.5,100.7,100.5,100.7,1838.0
2021-12-08 12:15:00,100.62,100.75,100.62,100.75,400.0,100.62,100.75,100.62,100.75,400.0
2021-12-08 12:20:00,100.72,100.79,100.49,100.79,2406.0,100.72,100.79,100.49,100.79,2406.0
2021-12-08 12:25:00,100.71,100.83,100.52,100.58,4416.0,100.71,100.83,100.52,100.58,4416.0
2021-12-08 12:30:00,100.64,100.64,100.38,100.46,3443.0,100.64,100.64,100.38,100.46,3443.0
2021-12-08 12:35:00,100.47,100.48,100.36,100.48,2789.0,100.47,100.48,100.36,100.48,2789.0
2021-12-08 12:40:00,100.65,100.66,100.47,100.55,3724.0,100.65,100.66,100.47,100.55,3724.0
2021-12-08 12:45:00,100.54,100.55,100.4,100.44,3087.0,100.54,100.55,100.4,100.44,3087.0
2021-12-08 12:50:00,100.45,100.52,100.32,100.45,3434.0,100.45,100.52,100.32,100.45,3434.0
2021-12-08 12:55:00,100.42,100.52,100.29,100.43,4283.0,100.42,100.52,100.29,100.43,4283.0
2021-12-08 13:00:00,100.41,100.63,100.38,100.59,3200.0,100.41,100.63,100.38,100.59,3200.0
2021-12-08 13:05:00,100.61,100.78,100.54,100.73,2150.0,100.61,100.78,100.54,100.73,2150.0
2021-12-08 13:10:00,100.76,100.76,100.69,100.69,600.0,100.76,100.76,100.69,100.69,600.0
2021-12-08 13:15:00,100.8,100.92,100.79,100.86,2460.0,100.8,100.92,100.79,100.86,2460.0
2021-12-08 13:20:00,100.95,100.96,100.69,100.69,5105.0,100.95,100.96,100.69,100.69,5105.0
2021-12-08 13:25:00,100.73,100.81,100.65,100.66,7487.0,100.73,100.81,100.65,100.66,7487.0
2021-12-08 13:30:00,100.65,100.79,100.64,100.72,3353.0,100.65,100.79,100.64,100.72,3353.0
2021-12-08 13:35:00,100.68,100.93,100.68,100.93,1893.0,100.68,100.93,100.68,100.93,1893.0
2021-12-08 13:40:00,100.9,100.92,100.82,100.84,1603.0,100.9,100.92,100.82,100.84,1603.0
2021-12-08 13:45:00,100.82,100.82,100.62,100.8,900.0,100.82,100.82,100.62,100.8,900.0
2021-12-08 13:50:00,100.74,101.0,100.74,100.89,3638.0,100.74,101.0,100.74,100.89,3638.0
2021-12-08 13:55:00,100.89,100.92,100.8,100.84,3103.0,100.89,100.92,100.8,100.84,3103.0
2021-12-08 14:00:00,100.77,100.89,100.68,100.89,2287.0,100.77,100.89,100.68,100.89,2287.0
2021-12-08 14:05:00,100.78,100.78,100.65,100.7,2158.0,100.78,100.78,100.65,100.7,2158.0
2021-12-08 14:10:00,100.64,100.8,100.64,100.64,4879.0,100.64,100.8,100.64,100.64,4879.0
2021-12-08 14:15:00,100.67,100.7,100.51,100.7,1500.0,100.67,100.7,100.51,100.7,1500.0
2021-12-08 14:20:00,100.65,100.71,100.6,100.61,2190.0,100.65,100.71,100.6,100.61,2190.0
2021-12-08 14:25:00,100.78,100.78,100.5,100.58,1980.0,100.78,100.78,100.5,100.58,1980.0
2021-12-08 14:30:00,100.71,100.77,100.63,100.77,800.0,100.71,100.77,100.63,100.77,800.0
2021-12-08 14:35:00,100.88,100.91,100.77,100.77,2470.0,100.88,100.91,100.77,100.77,2470.0
2021-12-08 14:40:00,100.76,100.87,100.76,100.87,800.0,100.76,100.87,100.76,100.87,800.0
2021-12-08 14:45:00,100.84,100.97,100.8,100.97,4103.0,100.84,100.97,100.8,100.97,4103.0
2021-12-08 14:50:00,100.91,100.97,100.79,100.97,1335.0,100.91,100.97,100.79,100.97,1335.0
2021-12-08 14:55:00,100.86,101.04,100.86,101.04,2300.0,100.86,101.04,100.86,101.04,2300.0
2021-12-08 15:00:00,100.99,101.02,100.73,100.9,2200.0,100.99,101.02,100.73,100.9,2200.0
2021-12-08 15:05:00,100.93,100.93,100.81,100.87,2106.0,100.93,100.93,100.81,100.87,2106.0
2021-12-08 15:10:00,100.69,100.93,100.65,100.89,1201.0,100.69,100.93,100.65,100.89,1201.0
2021-12-08 15:15:00,100.9,101.02,100.89,100.95,3872.0,100.9,101.02,100.89,100.95,3872.0
2021-12-08 15:20:00,100.98,101.04,100.94,101.01,4531.0,100.98,101.04,100.94,101.01,4531.0
2021-12-08 15:25:00,101.01,101.18,101.01,101.06,2965.0,101.01,101.18,101.01,101.06,2965.0
2021-12-08 15:30:00,101.03,101.13,100.89,100.93,8702.0,101.03,101.13,100.89,100.93,8702.0
2021-12-08 15:35:00,100.94,101.05,100.8,100.95,12145.0,100.94,101.05,100.8,100.95,12145.0
2021-12-08 15:40:00,100.97,101.03,100.43,100.46,13804.0,100.97,101.03,100.43,100.46,13804.0
2021-12-08 15:45:00,100.46,100.76,100.4,100.76,18978.0,100.46,100.76,100.4,100.76,18978.0
2021-12-08 15:50:00,100.78,100.91,100.6,100.77,18221.0,100.78,100.91,100.6,100.77,18221.0
2021-12-08 15:55:00,100.73,100.89,100.6,100.63,38622.0,100.73,100.89,100.6,100.63,38622.0
2021-12-09 09:30:00,99.94,100.89,99.59,100.86,20371.0,99.94,100.89,99.59,100.86,20371.0
2021-12-09 09:35:00,100.84,101.14,100.3,100.48,8651.0,100.84,101.14,100.3,100.48,8651.0
2021-12-09 09:40:00,100.34,100.48,99.8,99.9,8983.0,100.34,100.48,99.8,99.9,8983.0
2021-12-09 09:45:00,99.95,99.97,99.5,99.5,7318.0,99.95,99.97,99.5,99.5,7318.0
2021-12-09 09:50:00,99.45,99.57,98.68,98.74,12457.0,99.45,99.57,98.68,98.74,12457.0
2021-12-09 09:55:00,98.73,99.03,98.49,98.93,15083.0,98.73,99.03,98.49,98.93,15083.0
2021-12-09 10:00:00,98.93,99.35,98.79,99.18,7349.0,98.93,99.35,98.79,99.18,7349.0
2021-12-09 10:05:00,99.29,99.52,98.91,99.04,3300.0,99.29,99.52,98.91,99.04,3300.0
2021-12-09 10:10:00,98.91,98.91,98.66,98.76,4889.0,98.91,98.91,98.66,98.76,4889.0
2021-12-09 10:15:00,98.55,98.69,98.47,98.69,3699.0,98.55,98.69,98.47,98.69,3699.0
2021-12-09 10:20:00,98.61,98.64,98.15,98.15,9261.0,98.61,98.64,98.15,98.15,9261.0
2021-12-09 10:25:00,98.3,98.83,98.13,98.79,5723.0,98.3,98.83,98.13,98.79,5723.0
2021-12-09 10:30:00,98.7,98.88,98.5,98.74,4360.0,98.7,98.88,98.5,98.74,4360.0
2021-12-09 10:35:00,98.64,98.83,98.17,98.17,10583.0,98.64,98.83,98.17,98.17,10583.0
2021-12-09 10:40:00,98.16,98.69,98.16,98.39,6713.0,98.16,98.69,98.16,98.39,6713.0
2021-12-09 10:45:00,98.48,98.53,98.26,98.26,2306.0,98.48,98.53,98.26,98.26,2306.0
2021-12-09 10:50:00,98.37,98.37,98.01,98.17,3088.0,98.37,98.37,98.01,98.17,3088.0
2021-12-09 10:55:00,98.13,98.16,97.91,98.16,3645.0,98.13,98.16,97.91,98.16,3645.0
2021-12-09 11:00:00,98.1,98.23,97.91,98.01,3592.0,98.1,98.23,97.91,98.01,3592.0
2021-12-09 11:05:00,98.05,98.37,98.01,98.37,1902.0,98.05,98.37,98.01,98.37,1902.0
2021-12-09 11:10:00,98.29,98.29,98.07,98.16,4081.0,98.29,98.29,98.07,98.16,4081.0
2021-12-09 11:15:00,98.09,98.28,97.9,98.14,3255.0,98.09,98.28,97.9,98.14,3255.0
2021-12-09 11:20:00,98.13,98.56,98.12,98.5,3750.0,98.13,98.56,98.12,98.5,3750.0
2021-12-09 11:25:00,98.5,98.61,98.44,98.61,3186.0,98.5,98.61,98.44,98.61,3186.0
2021-12-09 11:30:00,98.51,98.79,98.48,98.79,3277.0,98.51,98.79,98.48,98.79,3277.0
2021-12-09 11:35:00,98.62,98.88,98.56,98.85,5373.0,98.62,98.88,98.56,98.85,5373.0
2021-12-09 11:40:00,98.86,98.86,98.6,98.6,3416.0,98.86,98.86,98.6,98.6,3416.0
2021-12-09 11:45:00,98.59,98.71,98.48,98.56,2414.0,98.59,98.71,98.48,98.56,2414.0
2021-12-09 11:50:00,98.6,98.72,98.54,98.6,2300.0,98.6,98.72,98.54,98.6,2300.0
2021-12-09 11:55:00,98.61,98.62,98.47,98.49,3296.0,98.61,98.62,98.47,98.49,3296.0
2021-12-09 12:00:00,98.43,98.46,98.15,98.21,6452.0,98.43,98.46,98.15,98.21,6452.0
2021-12-09 12:05:00,98.15,98.18,98.04,98.11,3426.0,98.15,98.18,98.04,98.11,3426.0
2021-12-09 12:10:00,98.16,98.22,98.0,98.06,3203.0,98.16,98.22,98.0,98.06,3203.0
2021-12-09 12:15:00,98.0,98.16,97.94,97.96,2632.0,98.0,98.16,97.94,97.96,2632.0
2021-12-09 12:20:00,97.9,98.15,97.89,98.04,4734.0,97.9,98.15,97.89,98.04,4734.0
2021-12-09 12:25:00,98.07,98.1,97.94,97.98,3900.0,98.07,98.1,97.94,97.98,3900.0
2021-12-09 12:30:00,97.94,97.94,97.7,97.82,11113.0,97.94,97.94,97.7,97.82,11113.0
2021-12-09 12:35:00,97.84,98.06,97.83,98.05,1887.0,97.84,98.06,97.83,98.05,1887.0
2021-12-09 12:40:00,98.0,98.12,97.95,97.98,11118.0,98.0,98.12,97.95,97.98,11118.0
2021-12-09 12:45:00,97.97,98.29,97.97,98.24,2500.0,97.97,98.29,97.97,98.24,2500.0
2021-12-09 12:50:00,98.25,98.38,98.18,98.37,2272.0,98.25,98.38,98.18,98.37,2272.0
2021-12-09 12:55:00,98.37,98.37,98.18,98.3,2681.0,98.37,98.37,98.18,98.3,2681.0
2021-12-09 13:00:00,98.23,98.25,98.1,98.21,2800.0,98.23,98.25,98.1,98.21,2800.0
2021-12-09 13:05:00,98.27,98.35,98.15,98.15,4700.0,98.27,98.35,98.15,98.15,4700.0
2021-12-09 13:10:00,98.22,98.28,98.08,98.24,1650.0,98.22,98.28,98.08,98.24,1650.0
2021-12-09 13:15:00,98.31,98.37,98.25,98.33,1297.0,98.31,98.37,98.25,98.33,1297.0
2021-12-09 13:20:00,98.26,98.29,98.08,98.17,4530.0,98.26,98.29,98.08,98.17,4530.0
2021-12-09 13:25:00,98.18,98.3,98.1,98.12,4804.0,98.18,98.3,98.1,98.12,4804.0
2021-12-09 13:30:00,98.09,98.23,97.93,98.13,5856.0,98.09,98.23,97.93,98.13,5856.0
2021-12-09 13:35:00,98.18,98.18,97.92,98.18,3030.0,98.18,98.18,97.92,98.18,3030.0
2021-12-09 13:40:00,98.19,98.19,97.42,97.42,7134.0,98.19,98.19,97.42,97.42,7134.0
2021-12-09 13:45:00,97.43,97.88,97.3,97.44,15615.0,97.43,97.88,97.3,97.44,15615.0
2021-12-09 13:50:00,97.26,97.6,97.26,97.6,3700.0,97.26,97.6,97.26,97.6,3700.0
2021-12-09 13:55:00,97.75,97.75,97.55,97.55,3262.0,97.75,97.75,97.55,97.55,3262.0
2021-12-09 14:00:00,97.61,97.7,97.5,97.5,3400.0,97.61,97.7,97.5,97.5,3400.0
2021-12-09 14:05:00,97.55,97.62,97.43,97.59,3175.0,97.55,97.62,97.43,97.59,3175.0
2021-12-09 14:10:00,97.59,97.59,97.23,97.29,2945.0,97.59,97.59,97.23,97.29,2945.0
2021-12-09 14:15:00,97.28,97.71,97.28,97.48,2139.0,97.28,97.71,97.28,97.48,2139.0
2021-12-09 14:20:00,97.55,97.76,97.55,97.75,1000.0,97.55,97.76,97.55,97.75,1000.0
2021-12-09 14:25:00,97.51,97.56,97.27,97.27,2648.0,97.51,97.56,97.27,97.27,2648.0
2021-12-09 14:30:00,97.27,97.4,97.2,97.31,2682.0,97.27,97.4,97.2,97.31,2682.0
2021-12-09 14:35:00,97.4,97.42,97.25,97.36,2031.0,97.4,97.42,97.25,97.36,2031.0
2021-12-09 14:40:00,97.29,97.46,97.26,97.34,2794.0,97.29,97.46,97.26,97.34,2794.0
2021-12-09 14:45:00,97.35,97.42,97.17,97.22,15617.0,97.35,97.42,97.17,97.22,15617.0
2021-12-09 14:50:00,97.19,97.19,96.91,97.03,3176.0,97.19,97.19,96.91,97.03,3176.0
2021-12-09 14:55:00,97.03,97.08,96.78,96.83,5455.0,97.03,97.08,96.78,96.83,5455.0
2021-12-09 15:00:00,96.81,97.3,96.81,97.14,6295.0,96.81,97.3,96.81,97.14,6295.0
2021-12-09 15:05:00,97.1,97.15,96.82,96.82,2911.0,97.1,97.15,96.82,96.82,2911.0
2021-12-09 15:10:00,96.84,96.88,96.69,96.75,4375.0,96.84,96.88,96.69,96.75,4375.0
2021-12-09 15:15:00,96.74,96.86,96.74,96.83,1999.0,96.74,96.86,96.74,96.83,1999.0
2021-12-09 15:20:00,96.84,96.88,96.7,96.77,3486.0,96.84,96.88,96.7,96.77,3486.0
2021-12-09 15:25:00,96.68,96.92,96.56,96.71,12274.0,96.68,96.92,96.56,96.71,12274.0
2021-12-09 15:30:00,96.74,96.88,96.62,96.62,5451.0,96.74,96.88,96.62,96.62,5451.0
2021-12-09 15:35:00,96.71,96.74,96.45,96.56,11172.0,96.71,96.74,96.45,96.56,11172.0
2021-12-09 15:40:00,96.54,96.73,96.48,96.48,19551.0,96.54,96.73,96.48,96.48,19551.0
2021-12-09 15:45:00,96.48,97.0,96.44,96.81,36916.0,96.48,97.0,96.44,96.81,36916.0
2021-12-09 15:50:00,96.78,96.9,96.64,96.8,59878.0,96.78,96.9,96.64,96.8,59878.0
2021-12-09 15:55:00,96.8,96.82,96.56,96.63,96004.0,96.8,96.82,96.56,96.63,96004.0
2021-12-10 09:30:00,98.02,98.56,97.4,98.3,31745.0,98.02,98.56,97.4,98.3,31745.0
2021-12-10 09:35:00,98.01,98.01,97.26,97.67,6936.0,98.01,98.01,97.26,97.67,6936.0
2021-12-10 09:40:00,97.49,97.49,96.57,96.57,24109.0,97.49,97.49,96.57,96.57,24109.0
2021-12-10 09:45:00,96.82,96.84,96.25,96.76,24346.0,96.82,96.84,96.25,96.76,24346.0
2021-12-10 09:50:00,96.73,97.26,96.63,96.99,5533.0,96.73,97.26,96.63,96.99,5533.0
2021-12-10 09:55:00,96.73,96.98,96.56,96.57,2800.0,96.73,96.98,96.56,96.57,2800.0
2021-12-10 10:00:00,96.51,96.79,96.06,96.06,40332.0,96.51,96.79,96.06,96.06,40332.0
2021-12-10 10:05:00,96.18,96.48,96.02,96.1,8260.0,96.18,96.48,96.02,96.1,8260.0
2021-12-10 10:10:00,96.2,96.45,95.75,95.87,10949.0,96.2,96.45,95.75,95.87,10949.0
2021-12-10 10:15:00,95.92,96.2,95.65,95.88,17943.0,95.92,96.2,95.65,95.88,17943.0
2021-12-10 10:20:00,95.74,96.01,95.57,95.7,16129.0,95.74,96.01,95.57,95.7,16129.0
2021-12-10 10:25:00,95.55,95.84,95.36,95.5,11390.0,95.55,95.84,95.36,95.5,11390.0
2021-12-10 10:30:00,95.5,95.57,95.07,95.1,12533.0,95.5,95.57,95.07,95.1,12533.0
2021-12-10 10:35:00,95.15,95.57,94.9,95.36,11053.0,95.15,95.57,94.9,95.36,11053.0
2021-12-10 10:40:00,95.28,95.49,95.22,95.33,5756.0,95.28,95.49,95.22,95.33,5756.0
2021-12-10 10:45:00,95.41,95.62,95.15,95.32,7629.0,95.41,95.62,95.15,95.32,7629.0
2021-12-10 10:50:00,95.34,95.6,95.34,95.51,4672.0,95.34,95.6,95.34,95.51,4672.0
2021-12-10 10:55:00,95.56,95.65,95.29,95.54,7800.0,95.56,95.65,95.29,95.54,7800.0
2021-12-10 11:00:00,95.51,95.66,95.34,95.45,6331.0,95.51,95.66,95.34,95.45,6331.0
2021-12-10 11:05:00,95.21,95.35,95.1,95.22,6199.0,95.21,95.35,95.1,95.22,6199.0
2021-12-10 11:10:00,95.18,95.29,95.0,95.11,17292.0,95.18,95.29,95.0,95.11,17292.0
2021-12-10 11:15:00,95.16,95.63,94.94,95.47,16961.0,95.16,95.63,94.94,95.47,16961.0
2021-12-10 11:20:00,95.41,95.54,95.22,95.41,7459.0,95.41,95.54,95.22,95.41,7459.0
2021-12-10 11:25:00,95.3,96.05,95.28,96.01,19792.0,95.3,96.05,95.28,96.01,19792.0
2021-12-10 11:30:00,95.93,96.49,95.92,96.35,14738.0,95.93,96.49,95.92,96.35,14738.0
2021-12-10 11:35:00,96.45,96.71,96.17,96.45,8668.0,96.45,96.71,96.17,96.45,8668.0
2021-12-10 11:40:00,96.33,96.73,96.33,96.56,7954.0,96.33,96.73,96.33,96.56,7954.0
2021-12-10 11:45:00,96.63,96.91,96.63,96.71,5068.0,96.63,96.91,96.63,96.71,5068.0
2021-12-10 11:50:00,96.76,97.0,96.76,96.88,3876.0,96.76,97.0,96.76,96.88,3876.0
2021-12-10 11:55:00,96.78,96.89,96.64,96.88,3568.0,96.78,96.89,96.64,96.88,3568.0
2021-12-10 12:00:00,97.0,97.11,96.82,96.92,7408.0,97.0,97.11,96.82,96.92,7408.0
2021-12-10 12:05:00,96.98,97.15,96.94,97.09,1997.0,96.98,97.15,96.94,97.09,1997.0
2021-12-10 12:10:00,97.02,97.32,96.98,97.27,6792.0,97.02,97.32,96.98,97.27,6792.0
2021-12-10 12:15:00,97.2,97.21,96.87,97.0,13647.0,97.2,97.21,96.87,97.0,13647.0
2021-12-10 12:20:00,97.03,97.06,96.85,97.02,13604.0,97.03,97.06,96.85,97.02,13604.0
2021-12-10 12:25:00,97.01,97.06,96.94,97.01,13639.0,97.01,97.06,96.94,97.01,13639.0
2021-12-10 12:30:00,96.99,97.07,96.86,97.0,4658.0,96.99,97.07,96.86,97.0,4658.0
2021-12-10 12:35:00,97.04,97.09,96.72,96.83,5134.0,97.04,97.09,96.72,96.83,5134.0
2021-12-10 12:40:00,96.83,96.85,96.76,96.77,1934.0,96.83,96.85,96.76,96.77,1934.0
2021-12-10 12:45:00,96.81,97.0,96.81,97.0,1700.0,96.81,97.0,96.81,97.0,1700.0
2021-12-10 12:50:00,96.94,97.12,96.94,97.03,11825.0,96.94,97.12,96.94,97.03,11825.0
2021-12-10 12:55:00,96.99,97.02,96.89,96.96,2976.0,96.99,97.02,96.89,96.96,2976.0
2021-12-10 13:00:00,97.0,97.01,96.88,96.94,2936.0,97.0,97.01,96.88,96.94,2936.0
2021-12-10 13:05:00,96.71,96.93,96.71,96.88,2534.0,96.71,96.93,96.71,96.88,2534.0
2021-12-10 13:10:00,96.96,96.97,96.79,96.91,1690.0,96.96,96.97,96.79,96.91,1690.0
2021-12-10 13:15:00,96.92,97.01,96.82,96.89,5190.0,96.92,97.01,96.82,96.89,5190.0
2021-12-10 13:20:00,96.86,96.95,96.7,96.95,7060.0,96.86,96.95,96.7,96.95,7060.0
2021-12-10 13:25:00,96.87,97.02,96.85,97.0,3717.0,96.87,97.02,96.85,97.0,3717.0
2021-12-10 13:30:00,96.97,96.97,96.65,96.78,5480.0,96.97,96.97,96.65,96.78,5480.0
2021-12-10 13:35:00,96.77,96.86,96.53,96.85,2880.0,96.77,96.86,96.53,96.85,2880.0
2021-12-10 13:40:00,96.75,96.82,96.75,96.77,2975.0,96.75,96.82,96.75,96.77,2975.0
2021-12-10 13:45:00,96.79,97.1,96.77,96.77,5438.0,96.79,97.1,96.77,96.77,5438.0
2021-12-10 13:50:00,96.86,97.05,96.85,97.01,6894.0,96.86,97.05,96.85,97.01,6894.0
2021-12-10 13:55:00,96.88,96.88,96.72,96.78,1295.0,96.88,96.88,96.72,96.78,1295.0
2021-12-10 14:00:00,96.86,97.06,96.84,96.89,15482.0,96.86,97.06,96.84,96.89,15482.0
2021-12-10 14:05:00,96.87,96.92,96.82,96.89,985.0,96.87,96.92,96.82,96.89,985.0
2021-12-10 14:10:00,96.91,96.95,96.81,96.87,3390.0,96.91,96.95,96.81,96.87,3390.0
2021-12-10 14:15:00,96.78,96.95,96.78,96.95,1850.0,96.78,96.95,96.78,96.95,1850.0
2021-12-10 14:20:00,96.93,96.94,96.77,96.77,4869.0,96.93,96.94,96.77,96.77,4869.0
2021-12-10 14:25:00,96.72,96.72,96.59,96.71,7760.0,96.72,96.72,96.59,96.71,7760.0
2021-12-10 14:30:00,96.71,96.72,96.53,96.53,2626.0,96.71,96.72,96.53,96.53,2626.0
2021-12-10 14:35:00,96.61,96.72,96.61,96.66,4581.0,96.61,96.72,96.61,96.66,4581.0
2021-12-10 14:40:00,96.66,96.66,96.6,96.63,1043.0,96.66,96.66,96.6,96.63,1043.0
2021-12-10 14:45:00,96.67,96.72,96.57,96.66,5000.0,96.67,96.72,96.57,96.66,5000.0
2021-12-10 14:50:00,96.7,96.7,96.48,96.5,2442.0,96.7,96.7,96.48,96.5,2442.0
2021-12-10 14:55:00,96.49,96.53,96.4,96.48,7846.0,96.49,96.53,96.4,96.48,7846.0
2021-12-10 15:00:00,96.5,96.51,96.22,96.22,4200.0,96.5,96.51,96.22,96.22,4200.0
2021-12-10 15:05:00,96.27,96.36,96.17,96.29,3268.0,96.27,96.36,96.17,96.29,3268.0
2021-12-10 15:10:00,96.35,96.47,96.27,96.47,9700.0,96.35,96.47,96.27,96.47,9700.0
2021-12-10 15:15:00,96.52,96.73,96.28,96.38,16865.0,96.52,96.73,96.28,96.38,16865.0
2021-12-10 15:20:00,96.37,96.48,96.27,96.48,5601.0,96.37,96.48,96.27,96.48,5601.0
2021-12-10 15:25:00,96.4,96.45,96.27,96.33,6691.0,96.4,96.45,96.27,96.33,6691.0
2021-12-10 15:30:00,96.35,96.8,96.29,96.8,5387.0,96.35,96.8,96.29,96.8,5387.0
2021-12-10 15:35:00,96.7,96.74,96.55,96.64,7374.0,96.7,96.74,96.55,96.64,7374.0
2021-12-10 15:40:00,96.73,97.08,96.69,97.02,21040.0,96.73,97.08,96.69,97.02,21040.0
2021-12-10 15:45:00,97.06,97.18,96.91,97.03,20534.0,97.06,97.18,96.91,97.03,20534.0
2021-12-10 15:50:00,97.06,97.14,96.96,97.07,21093.0,97.06,97.14,96.96,97.07,21093.0
2021-12-10 15:55:00,97.11,97.34,96.98,97.33,39295.0,97.11,97.34,96.98,97.33,39295.0
2021-12-13 09:30:00,97.34,97.73,96.47,97.54,26140.0,97.34,97.73,96.47,97.54,26140.0
2021-12-13 09:35:00,97.58,98.92,97.43,98.5,13490.0,97.58,98.92,97.43,98.5,13490.0
2021-12-13 09:40:00,98.36,99.39,98.36,98.94,14459.0,98.36,99.39,98.36,98.94,14459.0
2021-12-13 09:45:00,98.94,99.17,98.43,98.59,4342.0,98.94,99.17,98.43,98.59,4342.0
2021-12-13 09:50:00,98.79,98.82,98.14,98.4,4596.0,98.79,98.82,98.14,98.4,4596.0
2021-12-13 09:55:00,98.53,98.98,98.37,98.45,5183.0,98.53,98.98,98.37,98.45,5183.0
2021-12-13 10:00:00,98.4,98.76,98.38,98.57,5323.0,98.4,98.76,98.38,98.57,5323.0
2021-12-13 10:05:00,98.85,99.05,98.58,98.68,10012.0,98.85,99.05,98.58,98.68,10012.0
2021-12-13 10:10:00,98.54,98.55,98.17,98.28,10602.0,98.54,98.55,98.17,98.28,10602.0
2021-12-13 10:15:00,98.28,98.38,97.55,97.69,6668.0,98.28,98.38,97.55,97.69,6668.0
2021-12-13 10:20:00,97.59,97.7,97.27,97.4,4413.0,97.59,97.7,97.27,97.4,4413.0
2021-12-13 10:25:00,97.41,97.42,96.9,97.15,11111.0,97.41,97.42,96.9,97.15,11111.0
2021-12-13 10:30:00,97.31,97.56,97.24,97.5,5240.0,97.31,97.56,97.24,97.5,5240.0
2021-12-13 10:35:00,97.55,97.79,97.55,97.59,4426.0,97.55,97.79,97.55,97.59,4426.0
2021-12-13 10:40:00,97.91,97.99,97.63,97.82,2740.0,97.91,97.99,97.63,97.82,2740.0
2021-12-13 10:45:00,97.94,98.23,97.92,97.92,5195.0,97.94,98.23,97.92,97.92,5195.0
2021-12-13 10:50:00,97.92,97.92,97.5,97.7,6855.0,97.92,97.92,97.5,97.7,6855.0
2021-12-13 10:55:00,97.7,97.7,97.3,97.6,6697.0,97.7,97.7,97.3,97.6,6697.0
2021-12-13 11:00:00,97.55,97.63,97.38,97.46,1800.0,97.55,97.63,97.38,97.46,1800.0
2021-12-13 11:05:00,97.66,98.05,97.56,98.05,2700.0,97.66,98.05,97.56,98.05,2700.0
2021-12-13 11:10:00,97.97,98.1,97.64,97.85,4952.0,97.97,98.1,97.64,97.85,4952.0
2021-12-13 11:15:00,97.69,97.7,97.31,97.49,3100.0,97.69,97.7,97.31,97.49,3100.0
2021-12-13 11:20:00,97.43,97.43,96.72,96.85,11698.0,97.43,97.43,96.72,96.85,11698.0
2021-12-13 11:25:00,96.83,96.99,96.72,96.72,6197.0,96.83,96.99,96.72,96.72,6197.0
2021-12-13 11:30:00,96.72,96.88,96.4,96.64,9175.0,96.72,96.88,96.4,96.64,9175.0
2021-12-13 11:35:00,96.64,96.8,96.46,96.65,11604.0,96.64,96.8,96.46,96.65,11604.0
2021-12-13 11:40:00,96.68,96.81,96.65,96.81,3707.0,96.68,96.81,96.65,96.81,3707.0
2021-12-13 11:45:00,96.83,96.86,96.29,96.3,9510.0,96.83,96.86,96.29,96.3,9510.0
2021-12-13 11:50:00,96.43,96.53,96.04,96.05,8169.0,96.43,96.53,96.04,96.05,8169.0
2021-12-13 11:55:00,96.1,96.37,96.0,96.33,6201.0,96.1,96.37,96.0,96.33,6201.0
2021-12-13 12:00:00,96.33,96.4,96.21,96.35,5671.0,96.33,96.4,96.21,96.35,5671.0
2021-12-13 12:05:00,96.32,96.59,96.25,96.49,7926.0,96.32,96.59,96.25,96.49,7926.0
2021-12-13 12:10:00,96.5,96.65,96.48,96.65,5240.0,96.5,96.65,96.48,96.65,5240.0
2021-12-13 12:15:00,96.6,96.79,96.53,96.78,4355.0,96.6,96.79,96.53,96.78,4355.0
2021-12-13 12:20:00,96.81,96.92,96.73,96.89,4610.0,96.81,96.92,96.73,96.89,4610.0
2021-12-13 12:25:00,96.88,97.03,96.86,97.03,1449.0,96.88,97.03,96.86,97.03,1449.0
2021-12-13 12:30:00,97.06,97.06,96.8,96.8,9058.0,97.06,97.06,96.8,96.8,9058.0
2021-12-13 12:35:00,96.86,96.87,96.41,96.41,5695.0,96.86,96.87,96.41,96.41,5695.0
2021-12-13 12:40:00,96.48,96.79,96.47,96.63,5738.0,96.48,96.79,96.47,96.63,5738.0
2021-12-13 12:45:00,96.68,96.68,96.29,96.32,3518.0,96.68,96.68,96.29,96.32,3518.0
2021-12-13 12:50:00,96.34,96.39,96.27,96.36,4811.0,96.34,96.39,96.27,96.36,4811.0
2021-12-13 12:55:00,96.28,96.47,96.26,96.39,5770.0,96.28,96.47,96.26,96.39,5770.0
2021-12-13 13:00:00,96.44,96.66,96.44,96.66,3001.0,96.44,96.66,96.44,96.66,3001.0
2021-12-13 13:05:00,96.66,96.81,96.4,96.45,12729.0,96.66,96.81,96.4,96.45,12729.0
2021-12-13 13:10:00,96.57,96.59,96.41,96.42,1947.0,96.57,96.59,96.41,96.42,1947.0
2021-12-13 13:15:00,96.42,96.43,96.27,96.36,6229.0,96.42,96.43,96.27,96.36,6229.0
2021-12-13 13:20:00,96.29,96.5,96.25,96.39,4563.0,96.29,96.5,96.25,96.39,4563.0
2021-12-13 13:25:00,96.42,96.54,96.26,96.26,4269.0,96.42,96.54,96.26,96.26,4269.0
2021-12-13 13:30:00,96.32,96.43,96.13,96.13,14167.0,96.32,96.43,96.13,96.13,14167.0
2021-12-13 13:35:00,96.13,96.44,96.07,96.39,4511.0,96.13,96.44,96.07,96.39,4511.0
2021-12-13 13:40:00,96.39,96.86,96.35,96.81,10458.0,96.39,96.86,96.35,96.81,10458.0
2021-12-13 13:45:00,96.78,96.78,96.6,96.65,1780.0,96.78,96.78,96.6,96.65,1780.0
2021-12-13 13:50:00,96.78,96.9,96.77,96.89,4255.0,96.78,96.9,96.77,96.89,4255.0
2021-12-13 13:55:00,96.93,97.01,96.91,96.96,3850.0,96.93,97.01,96.91,96.96,3850.0
2021-12-13 14:00:00,96.93,96.93,96.61,96.63,4436.0,96.93,96.93,96.61,96.63,4436.0
2021-12-13 14:05:00,96.66,96.66,96.49,96.51,2500.0,96.66,96.66,96.49,96.51,2500.0
2021-12-13 14:10:00,96.61,96.7,96.53,96.56,5867.0,96.61,96.7,96.53,96.56,5867.0
2021-12-13 14:15:00,96.56,96.65,96.51,96.63,2500.0,96.56,96.65,96.51,96.63,2500.0
2021-12-13 14:20:00,96.69,96.8,96.57,96.67,5643.0,96.69,96.8,96.57,96.67,5643.0
2021-12-13 14:25:00,96.69,97.21,93.13,96.3,397986.0,96.69,97.21,93.13,96.3,397986.0
2021-12-13 14:30:00,96.28,97.41,95.96,97.12,82708.0,96.28,97.41,95.96,97.12,82708.0
2021-12-13 14:35:00,97.11,97.28,96.52,96.8,15433.0,97.11,97.28,96.52,96.8,15433.0
2021-12-13 14:40:00,96.72,97.09,96.52,97.09,13364.0,96.72,97.09,96.52,97.09,13364.0
2021-12-13 14:45:00,96.92,97.22,96.87,97.21,9978.0,96.92,97.22,96.87,97.21,9978.0
2021-12-13 14:50:00,97.2,97.33,96.74,97.22,11121.0,97.2,97.33,96.74,97.22,11121.0
2021-12-13 14:55:00,97.24,98.11,97.24,98.05,14472.0,97.24,98.11,97.24,98.05,14472.0
2021-12-13 15:00:00,98.09,98.2,97.65,97.65,16710.0,98.09,98.2,97.65,97.65,16710.0
2021-12-13 15:05:00,97.65,97.75,97.39,97.6,13765.0,97.65,97.75,97.39,97.6,13765.0
2021-12-13 15:10:00,97.61,97.88,97.6,97.63,5271.0,97.61,97.88,97.6,97.63,5271.0
2021-12-13 15:15:00,97.67,97.91,97.47,97.6,5829.0,97.67,97.91,97.47,97.6,5829.0
2021-12-13 15:20:00,97.66,97.78,97.45,97.78,8290.0,97.66,97.78,97.45,97.78,8290.0
2021-12-13 15:25:00,97.82,97.92,97.5,97.51,7199.0,97.82,97.92,97.5,97.51,7199.0
2021-12-13 15:30:00,97.6,97.69,97.37,97.56,7306.0,97.6,97.69,97.37,97.56,7306.0
2021-12-13 15:35:00,97.56,97.77,97.49,97.54,4021.0,97.56,97.77,97.49,97.54,4021.0
2021-12-13 15:40:00,97.55,97.68,97.42,97.42,9293.0,97.55,97.68,97.42,97.42,9293.0
2021-12-13 15:45:00,97.47,97.57,97.28,97.49,12059.0,97.47,97.57,97.28,97.49,12059.0
2021-12-13 15:50:00,97.31,97.45,97.18,97.26,16844.0,97.31,97.45,97.18,97.26,16844.0
2021-12-13 15:55:00,97.28,97.29,96.97,97.09,39110.0,97.28,97.29,96.97,97.09,39110.0
2021-12-14 09:30:00,94.37,94.43,93.5,94.1,36519.0,94.37,94.43,93.5,94.1,36519.0
2021-12-14 09:35:00,94.47,95.34,94.18,94.96,15535.0,94.47,95.34,94.18,94.96,15535.0
2021-12-14 09:40:00,95.05,95.35,94.37,94.86,6452.0,95.05,95.35,94.37,94.86,6452.0
2021-12-14 09:45:00,94.93,95.02,93.71,94.19,10747.0,94.93,95.02,93.71,94.19,10747.0
2021-12-14 09:50:00,93.95,94.0,93.0,93.08,14438.0,93.95,94.0,93.0,93.08,14438.0
2021-12-14 09:55:00,93.08,93.79,92.8,93.2,30057.0,93.08,93.79,92.8,93.2,30057.0
2021-12-14 10:00:00,93.24,93.6,93.09,93.57,9070.0,93.24,93.6,93.09,93.57,9070.0
2021-12-14 10:05:00,93.32,94.13,93.31,93.73,11520.0,93.32,94.13,93.31,93.73,11520.0
2021-12-14 10:10:00,93.75,93.78,93.12,93.31,6827.0,93.75,93.78,93.12,93.31,6827.0
2021-12-14 10:15:00,93.4,93.4,92.71,93.27,29915.0,93.4,93.4,92.71,93.27,29915.0
2021-12-14 10:20:00,93.27,94.06,92.98,94.01,13640.0,93.27,94.06,92.98,94.01,13640.0
2021-12-14 10:25:00,94.09,94.33,93.88,93.99,8608.0,94.09,94.33,93.88,93.99,8608.0
2021-12-14 10:30:00,93.94,94.25,93.64,93.89,11836.0,93.94,94.25,93.64,93.89,11836.0
2021-12-14 10:35:00,93.89,94.18,93.76,93.88,4977.0,93.89,94.18,93.76,93.88,4977.0
2021-12-14 10:40:00,93.81,93.92,93.65,93.74,5124.0,93.81,93.92,93.65,93.74,5124.0
2021-12-14 10:45:00,93.83,93.83,93.16,93.16,6237.0,93.83,93.83,93.16,93.16,6237.0
2021-12-14 10:50:00,93.2,93.47,93.2,93.35,4252.0,93.2,93.47,93.2,93.35,4252.0
2021-12-14 10:55:00,93.28,93.34,93.01,93.24,11277.0,93.28,93.34,93.01,93.24,11277.0
2021-12-14 11:00:00,93.18,93.36,93.02,93.36,8633.0,93.18,93.36,93.02,93.36,8633.0
2021-12-14 11:05:00,93.45,93.5,93.11,93.2,4534.0,93.45,93.5,93.11,93.2,4534.0
2021-12-14 11:10:00,93.19,93.38,93.17,93.29,4530.0,93.19,93.38,93.17,93.29,4530.0
2021-12-14 11:15:00,93.22,93.63,93.2,93.5,5721.0,93.22,93.63,93.2,93.5,5721.0
2021-12-14 11:20:00,93.59,93.72,93.42,93.51,5600.0,93.59,93.72,93.42,93.51,5600.0
2021-12-14 11:25:00,93.52,93.99,93.36,93.99,13047.0,93.52,93.99,93.36,93.99,13047.0
2021-12-14 11:30:00,94.07,94.23,93.67,94.23,14477.0,94.07,94.23,93.67,94.23,14477.0
2021-12-14 11:35:00,94.26,95.04,94.26,94.96,31044.0,94.26,95.04,94.26,94.96,31044.0
2021-12-14 11:40:00,94.88,95.1,94.49,94.63,10290.0,94.88,95.1,94.49,94.63,10290.0
2021-12-14 11:45:00,94.56,95.1,94.39,94.86,6669.0,94.56,95.1,94.39,94.86,6669.0
2021-12-14 11:50:00,94.94,95.17,94.78,94.78,10377.0,94.94,95.17,94.78,94.78,10377.0
2021-12-14 11:55:00,94.95,95.04,94.79,95.0,2640.0,94.95,95.04,94.79,95.0,2640.0
2021-12-14 12:00:00,94.94,95.11,94.92,94.97,2500.0,94.94,95.11,94.92,94.97,2500.0
2021-12-14 12:05:00,94.92,95.15,94.91,95.09,3700.0,94.92,95.15,94.91,95.09,3700.0
2021-12-14 12:10:00,95.0,95.24,95.0,95.15,7718.0,95.0,95.24,95.0,95.15,7718.0
2021-12-14 12:15:00,94.95,95.02,94.75,94.81,4368.0,94.95,95.02,94.75,94.81,4368.0
2021-12-14 12:20:00,94.87,95.0,94.82,94.89,4732.0,94.87,95.0,94.82,94.89,4732.0
2021-12-14 12:25:00,94.79,95.21,94.79,95.19,3036.0,94.79,95.21,94.79,95.19,3036.0
2021-12-14 12:30:00,95.14,95.18,94.85,94.99,2506.0,95.14,95.18,94.85,94.99,2506.0
2021-12-14 12:35:00,95.03,95.17,94.99,95.06,3797.0,95.03,95.17,94.99,95.06,3797.0
2021-12-14 12:40:00,95.05,95.1,94.89,94.96,2200.0,95.05,95.1,94.89,94.96,2200.0
2021-12-14 12:45:00,94.98,95.07,94.91,94.92,1492.0,94.98,95.07,94.91,94.92,1492.0
2021-12-14 12:50:00,94.95,94.96,94.83,94.92,1000.0,94.95,94.96,94.83,94.92,1000.0
2021-12-14 12:55:00,94.96,95.17,94.9,95.12,2951.0,94.96,95.17,94.9,95.12,2951.0
2021-12-14 13:00:00,95.01,95.2,94.94,95.18,2805.0,95.01,95.2,94.94,95.18,2805.0
2021-12-14 13:05:00,95.14,95.19,95.02,95.11,1884.0,95.14,95.19,95.02,95.11,1884.0
2021-12-14 13:10:00,95.07,95.4,94.96,95.4,4080.0,95.07,95.4,94.96,95.4,4080.0
2021-12-14 13:15:00,95.31,95.43,95.18,95.27,6499.0,95.31,95.43,95.18,95.27,6499.0
2021-12-14 13:20:00,95.23,95.29,95.18,95.29,1100.0,95.23,95.29,95.18,95.29,1100.0
2021-12-14 13:25:00,95.28,95.45,95.28,95.38,3984.0,95.28,95.45,95.28,95.38,3984.0
2021-12-14 13:30:00,95.34,95.46,95.26,95.27,4917.0,95.34,95.46,95.26,95.27,4917.0
2021-12-14 13:35:00,95.23,95.38,95.22,95.38,3490.0,95.23,95.38,95.22,95.38,3490.0
2021-12-14 13:40:00,95.31,95.45,95.18,95.2,1700.0,95.31,95.45,95.18,95.2,1700.0
2021-12-14 13:45:00,95.26,95.28,95.0,95.05,2808.0,95.26,95.28,95.0,95.05,2808.0
2021-12-14 13:50:00,95.1,95.2,94.96,94.96,4896.0,95.1,95.2,94.96,94.96,4896.0
2021-12-14 13:55:00,94.99,95.14,94.97,95.06,9277.0,94.99,95.14,94.97,95.06,9277.0
2021-12-14 14:00:00,95.02,95.15,94.92,95.09,5379.0,95.02,95.15,94.92,95.09,5379.0
2021-12-14 14:05:00,95.02,95.5,95.01,95.5,3246.0,95.02,95.5,95.01,95.5,3246.0
2021-12-14 14:10:00,95.43,95.75,95.43,95.61,5300.0,95.43,95.75,95.43,95.61,5300.0
2021-12-14 14:15:00,95.72,95.89,95.71,95.81,8381.0,95.72,95.89,95.71,95.81,8381.0
2021-12-14 14:20:00,95.86,95.92,95.62,95.81,6779.0,95.86,95.92,95.62,95.81,6779.0
2021-12-14 14:25:00,95.93,95.93,95.68,95.73,3944.0,95.93,95.93,95.68,95.73,3944.0
2021-12-14 14:30:00,95.75,95.82,95.6,95.65,6132.0,95.75,95.82,95.6,95.65,6132.0
2021-12-14 14:35:00,95.63,95.65,95.47,95.6,3100.0,95.63,95.65,95.47,95.6,3100.0
2021-12-14 14:40:00,95.65,95.73,95.58,95.72,1600.0,95.65,95.73,95.58,95.72,1600.0
2021-12-14 14:45:00,95.68,95.73,95.47,95.49,3681.0,95.68,95.73,95.47,95.49,3681.0
2021-12-14 14:50:00,95.49,95.49,95.3,95.44,3818.0,95.49,95.49,95.3,95.44,3818.0
2021-12-14 14:55:00,95.46,95.52,95.32,95.42,2100.0,95.46,95.52,95.32,95.42,2100.0
2021-12-14 15:00:00,95.42,95.66,95.38,95.58,4340.0,95.42,95.66,95.38,95.58,4340.0
2021-12-14 15:05:00,95.59,95.64,95.5,95.6,3361.0,95.59,95.64,95.5,95.6,3361.0
2021-12-14 15:10:00,95.75,95.77,95.62,95.64,3541.0,95.75,95.77,95.62,95.64,3541.0
2021-12-14 15:15:00,95.67,95.67,95.37,95.54,10443.0,95.67,95.67,95.37,95.54,10443.0
2021-12-14 15:20:00,95.49,95.78,95.31,95.78,4863.0,95.49,95.78,95.31,95.78,4863.0
2021-12-14 15:25:00,95.82,95.93,95.74,95.85,5177.0,95.82,95.93,95.74,95.85,5177.0
2021-12-14 15:30:00,95.82,96.01,95.78,95.78,7666.0,95.82,96.01,95.78,95.78,7666.0
2021-12-14 15:35:00,95.75,95.91,95.67,95.68,5604.0,95.75,95.91,95.67,95.68,5604.0
2021-12-14 15:40:00,95.7,95.76,95.4,95.4,9976.0,95.7,95.76,95.4,95.4,9976.0
2021-12-14 15:45:00,95.36,95.52,95.22,95.42,11667.0,95.36,95.52,95.22,95.42,11667.0
2021-12-14 15:50:00,95.35,95.45,95.14,95.14,27180.0,95.35,95.45,95.14,95.14,27180.0
2021-12-14 15:55:00,95.14,95.32,95.08,95.31,67246.0,95.14,95.32,95.08,95.31,67246.0
2021-12-15 09:30:00,95.39,95.4,93.65,93.76,18649.0,95.39,95.4,93.65,93.76,18649.0
2021-12-15 09:35:00,93.64,94.48,93.5,93.6,9221.0,93.64,94.48,93.5,93.6,9221.0
2021-12-15 09:40:00,93.62,93.91,93.23,93.68,9428.0,93.62,93.91,93.23,93.68,9428.0
2021-12-15 09:45:00,93.53,93.53,92.75,92.83,16299.0,93.53,93.53,92.75,92.83,16299.0
2021-12-15 09:50:00,93.02,93.03,92.42,92.72,14692.0,93.02,93.03,92.42,92.72,14692.0
2021-12-15 09:55:00,92.52,92.89,92.26,92.68,11130.0,92.52,92.89,92.26,92.68,11130.0
2021-12-15 10:00:00,92.55,92.93,92.31,92.31,16656.0,92.55,92.93,92.31,92.31,16656.0
2021-12-15 10:05:00,92.44,92.85,92.34,92.48,22140.0,92.44,92.85,92.34,92.48,22140.0
2021-12-15 10:10:00,92.49,92.99,92.42,92.68,9333.0,92.49,92.99,92.42,92.68,9333.0
2021-12-15 10:15:00,92.8,93.1,92.43,92.43,11223.0,92.8,93.1,92.43,92.43,11223.0
2021-12-15 10:20:00,92.36,92.95,92.36,92.63,7697.0,92.36,92.95,92.36,92.63,7697.0
2021-12-15 10:25:00,92.54,92.72,92.32,92.58,3500.0,92.54,92.72,92.32,92.58,3500.0
2021-12-15 10:30:00,92.68,92.88,92.55,92.81,6615.0,92.68,92.88,92.55,92.81,6615.0
2021-12-15 10:35:00,92.94,93.16,92.88,93.07,6924.0,92.94,93.16,92.88,93.07,6924.0
2021-12-15 10:40:00,93.11,93.2,93.01,93.08,4943.0,93.11,93.2,93.01,93.08,4943.0
2021-12-15 10:45:00,92.94,92.99,92.71,92.9,6046.0,92.94,92.99,92.71,92.9,6046.0
2021-12-15 10:50:00,92.88,92.94,92.7,92.76,7346.0,92.88,92.94,92.7,92.76,7346.0
2021-12-15 10:55:00,92.64,92.79,92.57,92.64,5079.0,92.64,92.79,92.57,92.64,5079.0
2021-12-15 11:00:00,92.57,92.6,92.31,92.45,4119.0,92.57,92.6,92.31,92.45,4119.0
2021-12-15 11:05:00,92.4,92.63,92.31,92.44,5368.0,92.4,92.63,92.31,92.44,5368.0
2021-12-15 11:10:00,92.31,92.47,92.18,92.46,6133.0,92.31,92.47,92.18,92.46,6133.0
2021-12-15 11:15:00,92.34,92.46,92.21,92.37,3902.0,92.34,92.46,92.21,92.37,3902.0
2021-12-15 11:20:00,92.37,92.59,92.3,92.42,4868.0,92.37,92.59,92.3,92.42,4868.0
2021-12-15 11:25:00,92.39,92.47,92.32,92.39,3920.0,92.39,92.47,92.32,92.39,3920.0
2021-12-15 11:30:00,92.35,92.55,92.26,92.46,6436.0,92.35,92.55,92.26,92.46,6436.0
2021-12-15 11:35:00,92.41,92.71,92.35,92.41,15176.0,92.41,92.71,92.35,92.41,15176.0
2021-12-15 11:40:00,92.34,92.48,92.2,92.34,7708.0,92.34,92.48,92.2,92.34,7708.0
2021-12-15 11:45:00,92.25,92.47,92.24,92.47,6151.0,92.25,92.47,92.24,92.47,6151.0
2021-12-15 11:50:00,92.42,92.54,92.24,92.46,7747.0,92.42,92.54,92.24,92.46,7747.0
2021-12-15 11:55:00,92.36,92.5,92.28,92.47,4002.0,92.36,92.5,92.28,92.47,4002.0
2021-12-15 12:00:00,92.5,92.7,92.5,92.52,6253.0,92.5,92.7,92.5,92.52,6253.0
2021-12-15 12:05:00,92.51,92.54,92.22,92.36,3480.0,92.51,92.54,92.22,92.36,3480.0
2021-12-15 12:10:00,92.37,92.42,92.21,92.25,6724.0,92.37,92.42,92.21,92.25,6724.0
2021-12-15 12:15:00,92.21,92.21,91.77,91.81,13733.0,92.21,92.21,91.77,91.81,13733.0
2021-12-15 12:20:00,91.76,91.83,91.66,91.66,4853.0,91.76,91.83,91.66,91.66,4853.0
2021-12-15 12:25:00,91.66,92.17,91.66,92.09,12509.0,91.66,92.17,91.66,92.09,12509.0
2021-12-15 12:30:00,92.03,92.16,91.94,92.15,3773.0,92.03,92.16,91.94,92.15,3773.0
2021-12-15 12:35:00,92.07,92.24,92.07,92.13,4218.0,92.07,92.24,92.07,92.13,4218.0
2021-12-15 12:40:00,92.09,92.09,91.82,91.95,3013.0,92.09,92.09,91.82,91.95,3013.0
2021-12-15 12:45:00,91.93,92.02,91.82,91.88,2589.0,91.93,92.02,91.82,91.88,2589.0
2021-12-15 12:50:00,91.9,92.04,91.9,91.97,3809.0,91.9,92.04,91.9,91.97,3809.0
2021-12-15 12:55:00,91.96,91.96,91.73,91.78,4142.0,91.96,91.96,91.73,91.78,4142.0
2021-12-15 13:00:00,91.81,91.89,91.69,91.69,1690.0,91.81,91.89,91.69,91.69,1690.0
2021-12-15 13:05:00,91.65,91.91,91.65,91.81,4961.0,91.65,91.91,91.65,91.81,4961.0
2021-12-15 13:10:00,91.83,92.0,91.82,91.88,3815.0,91.83,92.0,91.82,91.88,3815.0
2021-12-15 13:15:00,91.81,91.9,91.64,91.65,4755.0,91.81,91.9,91.64,91.65,4755.0
2021-12-15 13:20:00,91.6,91.66,91.49,91.65,5250.0,91.6,91.66,91.49,91.65,5250.0
2021-12-15 13:25:00,91.53,91.62,91.46,91.55,8724.0,91.53,91.62,91.46,91.55,8724.0
2021-12-15 13:30:00,91.47,91.85,91.46,91.83,5362.0,91.47,91.85,91.46,91.83,5362.0
2021-12-15 13:35:00,91.8,91.8,91.61,91.71,5572.0,91.8,91.8,91.61,91.71,5572.0
2021-12-15 13:40:00,91.72,91.93,91.64,91.93,10400.0,91.72,91.93,91.64,91.93,10400.0
2021-12-15 13:45:00,91.87,91.89,91.66,91.71,11916.0,91.87,91.89,91.66,91.71,11916.0
2021-12-15 13:50:00,91.72,91.73,91.57,91.66,4367.0,91.72,91.73,91.57,91.66,4367.0
2021-12-15 13:55:00,91.73,91.85,91.69,91.81,7778.0,91.73,91.85,91.69,91.81,7778.0
2021-12-15 14:00:00,91.75,92.34,91.27,92.26,14123.0,91.75,92.34,91.27,92.26,14123.0
2021-12-15 14:05:00,92.42,92.65,92.04,92.5,23686.0,92.42,92.65,92.04,92.5,23686.0
2021-12-15 14:10:00,92.5,93.18,92.46,93.05,15048.0,92.5,93.18,92.46,93.05,15048.0
2021-12-15 14:15:00,92.83,93.13,92.7,93.02,10641.0,92.83,93.13,92.7,93.02,10641.0
2021-12-15 14:20:00,93.09,93.09,92.69,92.74,7784.0,93.09,93.09,92.69,92.74,7784.0
2021-12-15 14:25:00,92.71,92.73,92.42,92.5,7085.0,92.71,92.73,92.42,92.5,7085.0
2021-12-15 14:30:00,92.47,92.67,92.35,92.55,6769.0,92.47,92.67,92.35,92.55,6769.0
2021-12-15 14:35:00,92.47,92.8,92.33,92.56,6187.0,92.47,92.8,92.33,92.56,6187.0
2021-12-15 14:40:00,92.61,92.96,92.53,92.78,14493.0,92.61,92.96,92.53,92.78,14493.0
2021-12-15 14:45:00,92.83,93.61,92.83,93.07,14855.0,92.83,93.61,92.83,93.07,14855.0
2021-12-15 14:50:00,93.08,93.65,93.05,93.37,7152.0,93.08,93.65,93.05,93.37,7152.0
2021-12-15 14:55:00,93.39,93.65,93.2,93.44,10988.0,93.39,93.65,93.2,93.44,10988.0
2021-12-15 15:00:00,93.44,93.69,93.34,93.65,20116.0,93.44,93.69,93.34,93.65,20116.0
2021-12-15 15:05:00,93.62,93.94,93.58,93.76,10369.0,93.62,93.94,93.58,93.76,10369.0
2021-12-15 15:10:00,93.76,94.05,93.71,93.93,12946.0,93.76,94.05,93.71,93.93,12946.0
2021-12-15 15:15:00,94.07,94.39,93.96,94.34,7647.0,94.07,94.39,93.96,94.34,7647.0
2021-12-15 15:20:00,94.33,94.54,93.91,94.46,25855.0,94.33,94.54,93.91,94.46,25855.0
2021-12-15 15:25:00,94.36,94.45,94.19,94.44,7208.0,94.36,94.45,94.19,94.44,7208.0
2021-12-15 15:30:00,94.49,94.96,94.33,94.9,13120.0,94.49,94.96,94.33,94.9,13120.0
2021-12-15 15:35:00,94.89,95.2,94.83,95.15,7186.0,94.89,95.2,94.83,95.15,7186.0
2021-12-15 15:40:00,95.18,95.18,94.51,94.67,14412.0,95.18,95.18,94.51,94.67,14412.0
2021-12-15 15:45:00,94.65,94.67,94.33,94.4,15434.0,94.65,94.67,94.33,94.4,15434.0
2021-12-15 15:50:00,94.41,94.86,94.38,94.79,37081.0,94.41,94.86,94.38,94.79,37081.0
2021-12-15 15:55:00,94.76,95.24,94.72,95.24,76703.0,94.76,95.24,94.72,95.24,76703.0
2021-12-16 09:30:00,96.14,97.0,95.96,96.8,24225.0,96.14,97.0,95.96,96.8,24225.0
2021-12-16 09:35:00,97.07,97.3,96.19,96.22,9352.0,97.07,97.3,96.19,96.22,9352.0
2021-12-16 09:40:00,96.47,96.77,95.74,95.74,5845.0,96.47,96.77,95.74,95.74,5845.0
2021-12-16 09:45:00,95.4,96.09,95.31,96.09,5500.0,95.4,96.09,95.31,96.09,5500.0
2021-12-16 09:50:00,96.28,96.28,95.57,95.57,8802.0,96.28,96.28,95.57,95.57,8802.0
2021-12-16 09:55:00,95.98,95.98,95.06,95.07,6946.0,95.98,95.98,95.06,95.07,6946.0
2021-12-16 10:00:00,95.06,95.06,94.47,94.81,3797.0,95.06,95.06,94.47,94.81,3797.0
2021-12-16 10:05:00,94.89,95.13,94.55,94.8,17386.0,94.89,95.13,94.55,94.8,17386.0
2021-12-16 10:10:00,94.93,95.2,94.64,95.1,3600.0,94.93,95.2,94.64,95.1,3600.0
2021-12-16 10:15:00,95.06,95.29,94.94,95.29,4650.0,95.06,95.29,94.94,95.29,4650.0
2021-12-16 10:20:00,95.23,95.46,94.99,95.31,5530.0,95.23,95.46,94.99,95.31,5530.0
2021-12-16 10:25:00,95.35,95.62,95.26,95.48,4105.0,95.35,95.62,95.26,95.48,4105.0
2021-12-16 10:30:00,95.57,95.65,95.21,95.37,7121.0,95.57,95.65,95.21,95.37,7121.0
2021-12-16 10:35:00,95.34,95.38,94.97,94.97,2992.0,95.34,95.38,94.97,94.97,2992.0
2021-12-16 10:40:00,94.94,95.2,94.66,94.66,4572.0,94.94,95.2,94.66,94.66,4572.0
2021-12-16 10:45:00,94.7,94.7,94.23,94.25,6826.0,94.7,94.7,94.23,94.25,6826.0
2021-12-16 10:50:00,94.37,94.42,94.11,94.11,6050.0,94.37,94.42,94.11,94.11,6050.0
2021-12-16 10:55:00,94.08,94.21,93.5,93.66,13349.0,94.08,94.21,93.5,93.66,13349.0
2021-12-16 11:00:00,93.55,93.61,92.82,92.87,8230.0,93.55,93.61,92.82,92.87,8230.0
2021-12-16 11:05:00,92.87,92.93,92.51,92.79,8350.0,92.87,92.93,92.51,92.79,8350.0
2021-12-16 11:10:00,92.84,92.84,92.62,92.81,6315.0,92.84,92.84,92.62,92.81,6315.0
2021-12-16 11:15:00,92.81,93.08,92.77,93.08,8970.0,92.81,93.08,92.77,93.08,8970.0
2021-12-16 11:20:00,93.07,93.38,92.91,93.21,8570.0,93.07,93.38,92.91,93.21,8570.0
2021-12-16 11:25:00,93.21,93.22,92.9,93.01,5708.0,93.21,93.22,92.9,93.01,5708.0
2021-12-16 11:30:00,92.96,93.24,92.58,92.63,8543.0,92.96,93.24,92.58,92.63,8543.0
2021-12-16 11:35:00,92.63,92.79,92.4,92.79,11594.0,92.63,92.79,92.4,92.79,11594.0
2021-12-16 11:40:00,92.61,92.77,92.4,92.67,11522.0,92.61,92.77,92.4,92.67,11522.0
2021-12-16 11:45:00,92.73,92.74,92.26,92.44,6515.0,92.73,92.74,92.26,92.44,6515.0
2021-12-16 11:50:00,92.5,92.63,92.43,92.51,4180.0,92.5,92.63,92.43,92.51,4180.0
2021-12-16 11:55:00,92.48,92.57,92.04,92.08,5893.0,92.48,92.57,92.04,92.08,5893.0
2021-12-16 12:00:00,92.12,92.33,92.12,92.3,3345.0,92.12,92.33,92.12,92.3,3345.0
2021-12-16 12:05:00,92.26,92.37,92.03,92.09,5575.0,92.26,92.37,92.03,92.09,5575.0
2021-12-16 12:10:00,92.06,92.2,91.9,92.11,8092.0,92.06,92.2,91.9,92.11,8092.0
2021-12-16 12:15:00,92.12,92.19,91.94,92.03,4764.0,92.12,92.19,91.94,92.03,4764.0
2021-12-16 12:20:00,91.97,92.0,91.66,91.66,8815.0,91.97,92.0,91.66,91.66,8815.0
2021-12-16 12:25:00,91.61,91.93,91.61,91.87,6900.0,91.61,91.93,91.61,91.87,6900.0
2021-12-16 12:30:00,91.93,91.94,91.79,91.79,1200.0,91.93,91.94,91.79,91.79,1200.0
2021-12-16 12:35:00,91.83,91.93,91.61,91.78,6512.0,91.83,91.93,91.61,91.78,6512.0
2021-12-16 12:40:00,91.81,91.82,91.45,91.45,5605.0,91.81,91.82,91.45,91.45,5605.0
2021-12-16 12:45:00,91.57,91.6,91.46,91.5,3294.0,91.57,91.6,91.46,91.5,3294.0
2021-12-16 12:50:00,91.56,91.66,91.42,91.48,8082.0,91.56,91.66,91.42,91.48,8082.0
2021-12-16 12:55:00,91.53,91.53,91.27,91.31,4124.0,91.53,91.53,91.27,91.31,4124.0
2021-12-16 13:00:00,91.43,91.6,91.36,91.56,5619.0,91.43,91.6,91.36,91.56,5619.0
2021-12-16 13:05:00,91.52,91.77,91.4,91.72,11127.0,91.52,91.77,91.4,91.72,11127.0
2021-12-16 13:10:00,91.68,91.82,91.62,91.73,3850.0,91.68,91.82,91.62,91.73,3850.0
2021-12-16 13:15:00,91.72,91.77,91.53,91.75,8215.0,91.72,91.77,91.53,91.75,8215.0
2021-12-16 13:20:00,91.78,91.82,91.56,91.61,4330.0,91.78,91.82,91.56,91.61,4330.0
2021-12-16 13:25:00,91.6,91.77,91.6,91.73,4565.0,91.6,91.77,91.6,91.73,4565.0
2021-12-16 13:30:00,91.75,91.84,91.41,91.44,7106.0,91.75,91.84,91.41,91.44,7106.0
2021-12-16 13:35:00,91.44,91.57,91.36,91.44,8001.0,91.44,91.57,91.36,91.44,8001.0
2021-12-16 13:40:00,91.43,91.46,91.27,91.43,15602.0,91.43,91.46,91.27,91.43,15602.0
2021-12-16 13:45:00,91.45,91.9,91.31,91.71,19928.0,91.45,91.9,91.31,91.71,19928.0
2021-12-16 13:50:00,91.74,91.79,91.44,91.52,5599.0,91.74,91.79,91.44,91.52,5599.0
2021-12-16 13:55:00,91.47,91.54,91.38,91.44,1448.0,91.47,91.54,91.38,91.44,1448.0
2021-12-16 14:00:00,91.41,91.57,91.4,91.45,2442.0,91.41,91.57,91.4,91.45,2442.0
2021-12-16 14:05:00,91.44,91.6,91.37,91.37,2850.0,91.44,91.6,91.37,91.37,2850.0
2021-12-16 14:10:00,91.33,91.54,91.29,91.34,3922.0,91.33,91.54,91.29,91.34,3922.0
2021-12-16 14:15:00,91.3,91.39,91.19,91.2,7525.0,91.3,91.39,91.19,91.2,7525.0
2021-12-16 14:20:00,91.23,91.24,91.07,91.12,5781.0,91.23,91.24,91.07,91.12,5781.0
2021-12-16 14:25:00,91.16,91.24,91.13,91.18,4417.0,91.16,91.24,91.13,91.18,4417.0
2021-12-16 14:30:00,91.23,91.23,91.05,91.06,6659.0,91.23,91.23,91.05,91.06,6659.0
2021-12-16 14:35:00,91.07,91.09,90.4,90.44,62208.0,91.07,91.09,90.4,90.44,62208.0
2021-12-16 14:40:00,90.56,90.8,90.07,90.12,24587.0,90.56,90.8,90.07,90.12,24587.0
2021-12-16 14:45:00,90.08,90.08,89.61,89.76,42838.0,90.08,90.08,89.61,89.76,42838.0
2021-12-16 14:50:00,89.73,90.0,89.66,89.76,28159.0,89.73,90.0,89.66,89.76,28159.0
2021-12-16 14:55:00,89.77,89.93,89.45,89.51,33047.0,89.77,89.93,89.45,89.51,33047.0
2021-12-16 15:00:00,89.54,90.08,89.44,90.05,27026.0,89.54,90.08,89.44,90.05,27026.0
2021-12-16 15:05:00,90.07,90.22,89.96,89.98,13129.0,90.07,90.22,89.96,89.98,13129.0
2021-12-16 15:10:00,89.98,90.02,89.63,89.84,15670.0,89.98,90.02,89.63,89.84,15670.0
2021-12-16 15:15:00,89.78,89.96,89.57,89.88,16678.0,89.78,89.96,89.57,89.88,16678.0
2021-12-16 15:20:00,89.83,90.1,89.79,90.06,11619.0,89.83,90.1,89.79,90.06,11619.0
2021-12-16 15:25:00,90.12,90.35,89.92,90.26,9731.0,90.12,90.35,89.92,90.26,9731.0
2021-12-16 15:30:00,90.25,90.93,90.25,90.85,35546.0,90.25,90.93,90.25,90.85,35546.0
2021-12-16 15:35:00,90.82,90.91,90.64,90.87,19179.0,90.82,90.91,90.64,90.87,19179.0
2021-12-16 15:40:00,90.85,91.02,90.7,90.73,19824.0,90.85,91.02,90.7,90.73,19824.0
2021-12-16 15:45:00,90.71,90.89,90.61,90.87,16703.0,90.71,90.89,90.61,90.87,16703.0
2021-12-16 15:50:00,90.89,91.37,90.79,91.26,48190.0,90.89,91.37,90.79,91.26,48190.0
2021-12-16 15:55:00,91.24,91.41,91.11,91.13,79585.0,91.24,91.41,91.11,91.13,79585.0
2021-12-17 09:30:00,89.58,89.99,89.26,89.58,61312.0,89.58,89.99,89.26,89.58,61312.0
2021-12-17 09:35:00,89.8,89.8,89.06,89.3,16127.0,89.8,89.8,89.06,89.3,16127.0
2021-12-17 09:40:00,89.13,89.43,88.9,89.1,13100.0,89.13,89.43,88.9,89.1,13100.0
2021-12-17 09:45:00,89.12,89.81,88.76,89.81,20271.0,89.12,89.81,88.76,89.81,20271.0
2021-12-17 09:50:00,89.82,90.0,89.38,89.54,10346.0,89.82,90.0,89.38,89.54,10346.0
2021-12-17 09:55:00,89.49,89.89,89.49,89.7,7863.0,89.49,89.89,89.49,89.7,7863.0
2021-12-17 10:00:00,89.84,90.58,89.75,90.54,15781.0,89.84,90.58,89.75,90.54,15781.0
2021-12-17 10:05:00,90.49,90.71,90.18,90.34,10543.0,90.49,90.71,90.18,90.34,10543.0
2021-12-17 10:10:00,90.35,90.48,89.91,89.91,7329.0,90.35,90.48,89.91,89.91,7329.0
2021-12-17 10:15:00,90.06,90.21,89.79,89.97,5338.0,90.06,90.21,89.79,89.97,5338.0
2021-12-17 10:20:00,90.17,90.23,89.91,90.19,3045.0,90.17,90.23,89.91,90.19,3045.0
2021-12-17 10:25:00,90.18,90.95,90.17,90.63,10148.0,90.18,90.95,90.17,90.63,10148.0
2021-12-17 10:30:00,90.69,90.81,90.36,90.8,8738.0,90.69,90.81,90.36,90.8,8738.0
2021-12-17 10:35:00,90.84,91.25,90.84,91.16,11468.0,90.84,91.25,90.84,91.16,11468.0
2021-12-17 10:40:00,91.15,91.31,91.0,91.23,4536.0,91.15,91.31,91.0,91.23,4536.0
2021-12-17 10:45:00,90.97,91.24,90.97,91.1,3999.0,90.97,91.24,90.97,91.1,3999.0
2021-12-17 10:50:00,91.07,91.79,91.06,91.75,13404.0,91.07,91.79,91.06,91.75,13404.0
2021-12-17 10:55:00,91.78,92.13,91.59,92.1,7001.0,91.78,92.13,91.59,92.1,7001.0
2021-12-17 11:00:00,92.05,92.23,91.92,91.92,4275.0,92.05,92.23,91.92,91.92,4275.0
2021-12-17 11:05:00,92.02,92.2,91.96,92.01,3029.0,92.02,92.2,91.96,92.01,3029.0
2021-12-17 11:10:00,92.06,92.56,92.06,92.55,8640.0,92.06,92.56,92.06,92.55,8640.0
2021-12-17 11:15:00,92.39,92.59,92.26,92.4,3889.0,92.39,92.59,92.26,92.4,3889.0
2021-12-17 11:20:00,92.49,92.64,92.28,92.46,12584.0,92.49,92.64,92.28,92.46,12584.0
2021-12-17 11:25:00,92.41,92.56,92.27,92.52,5272.0,92.41,92.56,92.27,92.52,5272.0
2021-12-17 11:30:00,92.61,92.7,92.2,92.21,9003.0,92.61,92.7,92.2,92.21,9003.0
2021-12-17 11:35:00,92.24,92.31,92.02,92.23,7048.0,92.24,92.31,92.02,92.23,7048.0
2021-12-17 11:40:00,92.26,92.27,91.61,91.92,7474.0,92.26,92.27,91.61,91.92,7474.0
2021-12-17 11:45:00,91.92,92.07,91.63,91.75,11613.0,91.92,92.07,91.63,91.75,11613.0
2021-12-17 11:50:00,91.86,92.08,91.84,91.93,7630.0,91.86,92.08,91.84,91.93,7630.0
2021-12-17 11:55:00,91.95,92.05,91.73,92.05,4627.0,91.95,92.05,91.73,92.05,4627.0
2021-12-17 12:00:00,92.12,92.12,91.69,91.72,4299.0,92.12,92.12,91.69,91.72,4299.0
2021-12-17 12:05:00,91.68,91.68,91.36,91.56,8703.0,91.68,91.68,91.36,91.56,8703.0
2021-12-17 12:10:00,91.62,91.85,91.49,91.77,12910.0,91.62,91.85,91.49,91.77,12910.0
2021-12-17 12:15:00,91.8,91.8,91.43,91.55,8942.0,91.8,91.8,91.43,91.55,8942.0
2021-12-17 12:20:00,91.57,91.61,91.42,91.56,3087.0,91.57,91.61,91.42,91.56,3087.0
2021-12-17 12:25:00,91.41,91.54,91.3,91.54,11494.0,91.41,91.54,91.3,91.54,11494.0
2021-12-17 12:30:00,91.46,91.62,91.29,91.41,6118.0,91.46,91.62,91.29,91.41,6118.0
2021-12-17 12:35:00,91.35,91.82,91.35,91.78,5724.0,91.35,91.82,91.35,91.78,5724.0
2021-12-17 12:40:00,91.8,92.13,91.8,92.13,6075.0,91.8,92.13,91.8,92.13,6075.0
2021-12-17 12:45:00,92.11,92.27,92.11,92.27,5975.0,92.11,92.27,92.11,92.27,5975.0
2021-12-17 12:50:00,92.31,92.45,92.13,92.36,6641.0,92.31,92.45,92.13,92.36,6641.0
2021-12-17 12:55:00,92.4,92.55,92.33,92.46,3727.0,92.4,92.55,92.33,92.46,3727.0
2021-12-17 13:00:00,92.43,92.7,92.36,92.57,7761.0,92.43,92.7,92.36,92.57,7761.0
2021-12-17 13:05:00,92.6,92.6,92.49,92.53,6000.0,92.6,92.6,92.49,92.53,6000.0
2021-12-17 13:10:00,92.64,92.88,92.61,92.82,5651.0,92.64,92.88,92.61,92.82,5651.0
2021-12-17 13:15:00,92.81,93.13,92.78,93.13,11153.0,92.81,93.13,92.78,93.13,11153.0
2021-12-17 13:20:00,93.11,93.27,93.11,93.23,11378.0,93.11,93.27,93.11,93.23,11378.0
2021-12-17 13:25:00,93.2,93.37,93.17,93.34,7204.0,93.2,93.37,93.17,93.34,7204.0
2021-12-17 13:30:00,93.35,93.39,93.22,93.31,9724.0,93.35,93.39,93.22,93.31,9724.0
2021-12-17 13:35:00,93.35,93.45,93.28,93.33,15914.0,93.35,93.45,93.28,93.33,15914.0
2021-12-17 13:40:00,93.33,93.41,93.2,93.28,9052.0,93.33,93.41,93.2,93.28,9052.0
2021-12-17 13:45:00,93.3,93.38,93.28,93.36,7015.0,93.3,93.38,93.28,93.36,7015.0
2021-12-17 13:50:00,93.32,93.42,93.24,93.42,6136.0,93.32,93.42,93.24,93.42,6136.0
2021-12-17 13:55:00,93.42,93.42,93.29,93.42,9003.0,93.42,93.42,93.29,93.42,9003.0
2021-12-17 14:00:00,93.4,93.47,93.34,93.37,8817.0,93.4,93.47,93.34,93.37,8817.0
2021-12-17 14:05:00,93.37,93.51,93.12,93.16,19204.0,93.37,93.51,93.12,93.16,19204.0
2021-12-17 14:10:00,93.14,93.25,93.02,93.24,9205.0,93.14,93.25,93.02,93.24,9205.0
2021-12-17 14:15:00,93.27,93.39,93.2,93.32,8781.0,93.27,93.39,93.2,93.32,8781.0
2021-12-17 14:20:00,93.34,93.49,93.3,93.45,10638.0,93.34,93.49,93.3,93.45,10638.0
2021-12-17 14:25:00,93.47,93.5,93.05,93.15,10125.0,93.47,93.5,93.05,93.15,10125.0
2021-12-17 14:30:00,93.18,93.31,93.13,93.25,8031.0,93.18,93.31,93.13,93.25,8031.0
2021-12-17 14:35:00,93.28,93.38,93.2,93.25,10460.0,93.28,93.38,93.2,93.25,10460.0
2021-12-17 14:40:00,93.25,93.41,93.25,93.41,5418.0,93.25,93.41,93.25,93.41,5418.0
2021-12-17 14:45:00,93.45,93.68,93.4,93.54,16869.0,93.45,93.68,93.4,93.54,16869.0
2021-12-17 14:50:00,93.58,93.6,93.17,93.17,10561.0,93.58,93.6,93.17,93.17,10561.0
2021-12-17 14:55:00,93.15,93.24,93.05,93.22,5537.0,93.15,93.24,93.05,93.22,5537.0
2021-12-17 15:00:00,93.22,93.4,93.03,93.04,3047.0,93.22,93.4,93.03,93.04,3047.0
2021-12-17 15:05:00,93.04,93.34,93.03,93.33,3196.0,93.04,93.34,93.03,93.33,3196.0
2021-12-17 15:10:00,93.28,93.28,93.11,93.11,10502.0,93.28,93.28,93.11,93.11,10502.0
2021-12-17 15:15:00,93.11,93.16,92.86,93.12,10560.0,93.11,93.16,92.86,93.12,10560.0
2021-12-17 15:20:00,93.15,93.32,93.13,93.28,4458.0,93.15,93.32,93.13,93.28,4458.0
2021-12-17 15:25:00,93.22,93.28,93.07,93.09,5850.0,93.22,93.28,93.07,93.09,5850.0
2021-12-17 15:30:00,93.09,93.14,92.77,92.96,11208.0,93.09,93.14,92.77,92.96,11208.0
2021-12-17 15:35:00,92.9,93.28,92.85,93.27,8410.0,92.9,93.28,92.85,93.27,8410.0
2021-12-17 15:40:00,93.26,93.53,93.25,93.47,14784.0,93.26,93.53,93.25,93.47,14784.0
2021-12-17 15:45:00,93.46,93.49,93.07,93.07,21274.0,93.46,93.49,93.07,93.07,21274.0
2021-12-17 15:50:00,93.13,93.77,92.98,93.57,60948.0,93.13,93.77,92.98,93.57,60948.0
2021-12-17 15:55:00,93.5,93.57,93.06,93.16,93413.0,93.5,93.57,93.06,93.16,93413.0
2021-12-20 09:30:00,87.88,88.0,86.7,87.72,125603.0,87.88,88.0,86.7,87.72,125603.0
2021-12-20 09:35:00,87.5,87.99,87.12,87.53,29866.0,87.5,87.99,87.12,87.53,29866.0
2021-12-20 09:40:00,87.47,87.55,86.32,87.15,36880.0,87.47,87.55,86.32,87.15,36880.0
2021-12-20 09:45:00,86.98,87.01,86.19,86.19,27818.0,86.98,87.01,86.19,86.19,27818.0
2021-12-20 09:50:00,86.25,86.4,85.41,85.75,64096.0,86.25,86.4,85.41,85.75,64096.0
2021-12-20 09:55:00,85.76,86.4,85.7,86.3,26418.0,85.76,86.4,85.7,86.3,26418.0
2021-12-20 10:00:00,86.23,86.52,86.0,86.03,17866.0,86.23,86.52,86.0,86.03,17866.0
2021-12-20 10:05:00,85.94,86.42,85.88,86.29,16573.0,85.94,86.42,85.88,86.29,16573.0
2021-12-20 10:10:00,86.15,86.8,85.84,86.8,27539.0,86.15,86.8,85.84,86.8,27539.0
2021-12-20 10:15:00,86.8,87.63,86.72,87.62,29135.0,86.8,87.63,86.72,87.62,29135.0
2021-12-20 10:20:00,87.58,87.69,87.39,87.53,36971.0,87.58,87.69,87.39,87.53,36971.0
2021-12-20 10:25:00,87.51,87.59,87.03,87.08,60529.0,87.51,87.59,87.03,87.08,60529.0
2021-12-20 10:30:00,87.02,87.2,86.84,87.03,14516.0,87.02,87.2,86.84,87.03,14516.0
2021-12-20 10:35:00,87.04,87.25,86.98,87.06,12006.0,87.04,87.25,86.98,87.06,12006.0
2021-12-20 10:40:00,87.1,87.23,86.87,87.23,12013.0,87.1,87.23,86.87,87.23,12013.0
2021-12-20 10:45:00,87.21,87.25,86.76,86.91,12955.0,87.21,87.25,86.76,86.91,12955.0
2021-12-20 10:50:00,86.88,86.88,86.53,86.61,12395.0,86.88,86.88,86.53,86.61,12395.0
2021-12-20 10:55:00,86.57,87.22,86.52,87.22,28564.0,86.57,87.22,86.52,87.22,28564.0
2021-12-20 11:00:00,87.17,87.5,87.11,87.14,18296.0,87.17,87.5,87.11,87.14,18296.0
2021-12-20 11:05:00,87.12,87.24,86.83,86.94,27556.0,87.12,87.24,86.83,86.94,27556.0
2021-12-20 11:10:00,86.94,87.07,86.78,87.03,9886.0,86.94,87.07,86.78,87.03,9886.0
2021-12-20 11:15:00,86.98,87.06,86.86,86.93,9304.0,86.98,87.06,86.86,86.93,9304.0
2021-12-20 11:20:00,86.98,87.23,86.97,87.19,18681.0,86.98,87.23,86.97,87.19,18681.0
2021-12-20 11:25:00,87.24,87.24,87.01,87.09,8781.0,87.24,87.24,87.01,87.09,8781.0
2021-12-20 11:30:00,87.06,87.14,86.98,87.03,22985.0,87.06,87.14,86.98,87.03,22985.0
2021-12-20 11:35:00,87.07,87.07,86.57,86.59,29429.0,87.07,87.07,86.57,86.59,29429.0
2021-12-20 11:40:00,86.57,86.64,86.27,86.64,44727.0,86.57,86.64,86.27,86.64,44727.0
2021-12-20 11:45:00,86.67,86.83,86.51,86.75,8570.0,86.67,86.83,86.51,86.75,8570.0
2021-12-20 11:50:00,86.89,87.08,86.86,86.89,4768.0,86.89,87.08,86.86,86.89,4768.0
2021-12-20 11:55:00,86.86,87.0,86.79,86.94,5560.0,86.86,87.0,86.79,86.94,5560.0
2021-12-20 12:00:00,86.95,86.97,86.59,86.68,14324.0,86.95,86.97,86.59,86.68,14324.0
2021-12-20 12:05:00,86.64,86.64,86.16,86.27,35752.0,86.64,86.64,86.16,86.27,35752.0
2021-12-20 12:10:00,86.29,86.36,86.23,86.34,24311.0,86.29,86.36,86.23,86.34,24311.0
2021-12-20 12:15:00,86.36,86.41,86.17,86.4,29344.0,86.36,86.41,86.17,86.4,29344.0
2021-12-20 12:20:00,86.42,86.42,86.2,86.2,4256.0,86.42,86.42,86.2,86.2,4256.0
2021-12-20 12:25:00,86.16,86.16,85.83,85.89,13261.0,86.16,86.16,85.83,85.89,13261.0
2021-12-20 12:30:00,85.89,85.89,85.71,85.76,10444.0,85.89,85.89,85.71,85.76,10444.0
2021-12-20 12:35:00,85.76,85.76,85.52,85.52,10951.0,85.76,85.76,85.52,85.52,10951.0
2021-12-20 12:40:00,85.52,85.82,85.48,85.72,24300.0,85.52,85.82,85.48,85.72,24300.0
2021-12-20 12:45:00,85.69,85.73,85.36,85.39,10004.0,85.69,85.73,85.36,85.39,10004.0
2021-12-20 12:50:00,85.41,85.45,85.27,85.33,19315.0,85.41,85.45,85.27,85.33,19315.0
2021-12-20 12:55:00,85.3,85.31,85.12,85.26,10686.0,85.3,85.31,85.12,85.26,10686.0
2021-12-20 13:00:00,85.21,85.21,84.91,85.0,29450.0,85.21,85.21,84.91,85.0,29450.0
2021-12-20 13:05:00,84.98,85.05,84.86,85.05,25099.0,84.98,85.05,84.86,85.05,25099.0
2021-12-20 13:10:00,85.03,85.25,84.85,85.16,22312.0,85.03,85.25,84.85,85.16,22312.0
2021-12-20 13:15:00,85.15,85.4,85.14,85.27,11606.0,85.15,85.4,85.14,85.27,11606.0
2021-12-20 13:20:00,85.23,85.23,84.92,85.0,8891.0,85.23,85.23,84.92,85.0,8891.0
2021-12-20 13:25:00,85.04,85.26,85.01,85.2,14712.0,85.04,85.26,85.01,85.2,14712.0
2021-12-20 13:30:00,85.23,85.27,84.99,85.07,16978.0,85.23,85.27,84.99,85.07,16978.0
2021-12-20 13:35:00,85.07,85.45,85.01,85.45,13840.0,85.07,85.45,85.01,85.45,13840.0
2021-12-20 13:40:00,85.41,85.95,85.4,85.83,14066.0,85.41,85.95,85.4,85.83,14066.0
2021-12-20 13:45:00,85.73,85.81,85.54,85.61,24060.0,85.73,85.81,85.54,85.61,24060.0
2021-12-20 13:50:00,85.58,85.65,85.37,85.5,15783.0,85.58,85.65,85.37,85.5,15783.0
2021-12-20 13:55:00,85.52,85.65,85.16,85.32,8972.0,85.52,85.65,85.16,85.32,8972.0
2021-12-20 14:00:00,85.32,85.52,85.29,85.39,9778.0,85.32,85.52,85.29,85.39,9778.0
2021-12-20 14:05:00,85.41,85.74,85.35,85.74,29559.0,85.41,85.74,85.35,85.74,29559.0
2021-12-20 14:10:00,85.74,85.98,85.73,85.95,12728.0,85.74,85.98,85.73,85.95,12728.0
2021-12-20 14:15:00,85.96,86.02,85.75,85.76,19801.0,85.96,86.02,85.75,85.76,19801.0
2021-12-20 14:20:00,85.79,85.79,85.57,85.59,17818.0,85.79,85.79,85.57,85.59,17818.0
2021-12-20 14:25:00,85.58,85.58,85.15,85.2,26986.0,85.58,85.58,85.15,85.2,26986.0
2021-12-20 14:30:00,85.24,85.24,84.98,85.02,21077.0,85.24,85.24,84.98,85.02,21077.0
2021-12-20 14:35:00,85.06,85.1,84.87,84.93,16943.0,85.06,85.1,84.87,84.93,16943.0
2021-12-20 14:40:00,84.97,85.1,84.88,85.1,10098.0,84.97,85.1,84.88,85.1,10098.0
2021-12-20 14:45:00,85.05,85.08,84.78,84.89,24025.0,85.05,85.08,84.78,84.89,24025.0
2021-12-20 14:50:00,84.89,85.18,84.86,85.14,11809.0,84.89,85.18,84.86,85.14,11809.0
2021-12-20 14:55:00,85.14,85.27,85.03,85.11,26402.0,85.14,85.27,85.03,85.11,26402.0
2021-12-20 15:00:00,85.1,85.68,85.1,85.68,17199.0,85.1,85.68,85.1,85.68,17199.0
2021-12-20 15:05:00,85.69,85.92,85.66,85.79,19132.0,85.69,85.92,85.66,85.79,19132.0
2021-12-20 15:10:00,85.77,85.96,85.67,85.87,15006.0,85.77,85.96,85.67,85.87,15006.0
2021-12-20 15:15:00,85.87,86.06,85.74,85.95,20910.0,85.87,86.06,85.74,85.95,20910.0
2021-12-20 15:20:00,85.91,86.1,85.9,85.94,25198.0,85.91,86.1,85.9,85.94,25198.0
2021-12-20 15:25:00,85.92,86.0,85.61,85.61,29844.0,85.92,86.0,85.61,85.61,29844.0
2021-12-20 15:30:00,85.67,85.9,85.54,85.65,28206.0,85.67,85.9,85.54,85.65,28206.0
2021-12-20 15:35:00,85.59,85.6,85.2,85.34,36730.0,85.59,85.6,85.2,85.34,36730.0
2021-12-20 15:40:00,85.31,85.42,85.09,85.13,29035.0,85.31,85.42,85.09,85.13,29035.0
2021-12-20 15:45:00,85.12,85.45,84.99,85.29,51649.0,85.12,85.45,84.99,85.29,51649.0
2021-12-20 15:50:00,85.29,85.85,85.29,85.78,96131.0,85.29,85.85,85.29,85.78,96131.0
2021-12-20 15:55:00,85.82,85.86,85.68,85.75,156082.0,85.82,85.86,85.68,85.75,156082.0
2021-12-21 09:30:00,87.18,88.0,87.14,87.32,37402.0,87.18,88.0,87.14,87.32,37402.0
2021-12-21 09:35:00,87.33,88.0,87.06,87.86,26085.0,87.33,88.0,87.06,87.86,26085.0
2021-12-21 09:40:00,87.91,88.0,87.19,87.28,18364.0,87.91,88.0,87.19,87.28,18364.0
2021-12-21 09:45:00,87.3,87.54,87.0,87.42,15271.0,87.3,87.54,87.0,87.42,15271.0
2021-12-21 09:50:00,87.33,87.6,87.31,87.34,7206.0,87.33,87.6,87.31,87.34,7206.0
2021-12-21 09:55:00,87.2,87.37,87.0,87.02,7138.0,87.2,87.37,87.0,87.02,7138.0
2021-12-21 10:00:00,87.13,88.13,87.13,87.98,14023.0,87.13,88.13,87.13,87.98,14023.0
2021-12-21 10:05:00,87.93,88.12,87.81,87.81,2550.0,87.93,88.12,87.81,87.81,2550.0
2021-12-21 10:10:00,87.84,88.19,87.69,88.14,6462.0,87.84,88.19,87.69,88.14,6462.0
2021-12-21 10:15:00,88.11,88.43,88.04,88.3,10728.0,88.11,88.43,88.04,88.3,10728.0
2021-12-21 10:20:00,88.34,88.36,88.11,88.16,14136.0,88.34,88.36,88.11,88.16,14136.0
2021-12-21 10:25:00,88.1,88.1,87.57,87.64,9061.0,88.1,88.1,87.57,87.64,9061.0
2021-12-21 10:30:00,87.68,87.68,87.06,87.06,11847.0,87.68,87.68,87.06,87.06,11847.0
2021-12-21 10:35:00,87.11,87.54,87.11,87.54,5494.0,87.11,87.54,87.11,87.54,5494.0
2021-12-21 10:40:00,87.6,88.03,87.48,88.01,4654.0,87.6,88.03,87.48,88.01,4654.0
2021-12-21 10:45:00,88.14,88.17,87.88,88.04,6167.0,88.14,88.17,87.88,88.04,6167.0
2021-12-21 10:50:00,88.1,88.25,87.92,88.22,5649.0,88.1,88.25,87.92,88.22,5649.0
2021-12-21 10:55:00,88.2,88.58,88.2,88.26,5163.0,88.2,88.58,88.2,88.26,5163.0
2021-12-21 11:00:00,88.29,88.45,88.22,88.3,5378.0,88.29,88.45,88.22,88.3,5378.0
2021-12-21 11:05:00,88.29,88.47,88.24,88.39,4453.0,88.29,88.47,88.24,88.39,4453.0
2021-12-21 11:10:00,88.42,88.43,88.21,88.22,2830.0,88.42,88.43,88.21,88.22,2830.0
2021-12-21 11:15:00,88.24,88.32,87.97,87.97,2714.0,88.24,88.32,87.97,87.97,2714.0
2021-12-21 11:20:00,87.94,88.02,87.87,87.89,4395.0,87.94,88.02,87.87,87.89,4395.0
2021-12-21 11:25:00,87.89,88.2,87.74,88.03,10069.0,87.89,88.2,87.74,88.03,10069.0
2021-12-21 11:30:00,88.03,88.03,87.8,87.97,4484.0,88.03,88.03,87.8,87.97,4484.0
2021-12-21 11:35:00,88.04,88.46,87.91,88.35,6716.0,88.04,88.46,87.91,88.35,6716.0
2021-12-21 11:40:00,88.45,88.45,88.26,88.4,3941.0,88.45,88.45,88.26,88.4,3941.0
2021-12-21 11:45:00,88.36,88.47,88.32,88.38,2432.0,88.36,88.47,88.32,88.38,2432.0
2021-12-21 11:50:00,88.34,88.4,88.25,88.25,1477.0,88.34,88.4,88.25,88.25,1477.0
2021-12-21 11:55:00,88.26,88.38,88.06,88.18,3742.0,88.26,88.38,88.06,88.18,3742.0
2021-12-21 12:00:00,88.18,88.21,88.03,88.03,2980.0,88.18,88.21,88.03,88.03,2980.0
2021-12-21 12:05:00,87.99,88.38,87.96,88.38,1490.0,87.99,88.38,87.96,88.38,1490.0
2021-12-21 12:10:00,88.3,88.32,88.16,88.16,2262.0,88.3,88.32,88.16,88.16,2262.0
2021-12-21 12:15:00,88.09,88.23,88.09,88.23,5714.0,88.09,88.23,88.09,88.23,5714.0
2021-12-21 12:20:00,88.2,88.38,88.12,88.34,3233.0,88.2,88.38,88.12,88.34,3233.0
2021-12-21 12:25:00,88.31,88.7,88.31,88.69,14344.0,88.31,88.7,88.31,88.69,14344.0
2021-12-21 12:30:00,88.64,88.69,88.36,88.36,10835.0,88.64,88.69,88.36,88.36,10835.0
2021-12-21 12:35:00,88.41,88.54,88.41,88.5,3807.0,88.41,88.54,88.41,88.5,3807.0
2021-12-21 12:40:00,88.57,88.59,88.36,88.55,4021.0,88.57,88.59,88.36,88.55,4021.0
2021-12-21 12:45:00,88.52,88.63,88.51,88.56,3319.0,88.52,88.63,88.51,88.56,3319.0
2021-12-21 12:50:00,88.56,88.71,88.53,88.67,2200.0,88.56,88.71,88.53,88.67,2200.0
2021-12-21 12:55:00,88.66,88.69,88.59,88.65,3104.0,88.66,88.69,88.59,88.65,3104.0
2021-12-21 13:00:00,88.61,88.61,88.38,88.44,3653.0,88.61,88.61,88.38,88.44,3653.0
2021-12-21 13:05:00,88.45,88.48,88.35,88.48,2259.0,88.45,88.48,88.35,88.48,2259.0
2021-12-21 13:10:00,88.41,88.45,88.32,88.37,1683.0,88.41,88.45,88.32,88.37,1683.0
2021-12-21 13:15:00,88.3,88.47,88.28,88.42,2585.0,88.3,88.47,88.28,88.42,2585.0
2021-12-21 13:20:00,88.43,88.58,88.4,88.58,3280.0,88.43,88.58,88.4,88.58,3280.0
2021-12-21 13:25:00,88.54,88.72,88.54,88.72,4550.0,88.54,88.72,88.54,88.72,4550.0
2021-12-21 13:30:00,88.7,89.19,88.7,89.17,14927.0,88.7,89.19,88.7,89.17,14927.0
2021-12-21 13:35:00,89.17,89.19,89.03,89.06,3650.0,89.17,89.19,89.03,89.06,3650.0
2021-12-21 13:40:00,89.07,89.07,88.88,88.93,3155.0,89.07,89.07,88.88,88.93,3155.0
2021-12-21 13:45:00,88.95,89.08,88.85,89.02,4006.0,88.95,89.08,88.85,89.02,4006.0
2021-12-21 13:50:00,89.03,89.09,88.87,88.95,5284.0,89.03,89.09,88.87,88.95,5284.0
2021-12-21 13:55:00,88.89,88.89,88.53,88.56,10816.0,88.89,88.89,88.53,88.56,10816.0
2021-12-21 14:00:00,88.54,88.69,88.4,88.64,10994.0,88.54,88.69,88.4,88.64,10994.0
2021-12-21 14:05:00,88.64,88.69,88.5,88.62,13840.0,88.64,88.69,88.5,88.62,13840.0
2021-12-21 14:10:00,88.62,88.66,88.52,88.52,5622.0,88.62,88.66,88.52,88.52,5622.0
2021-12-21 14:15:00,88.57,88.76,88.54,88.76,2043.0,88.57,88.76,88.54,88.76,2043.0
2021-12-21 14:20:00,88.76,88.76,88.56,88.65,19192.0,88.76,88.76,88.56,88.65,19192.0
2021-12-21 14:25:00,88.67,88.73,88.6,88.73,8170.0,88.67,88.73,88.6,88.73,8170.0
2021-12-21 14:30:00,88.69,88.86,88.63,88.69,4287.0,88.69,88.86,88.63,88.69,4287.0
2021-12-21 14:35:00,88.69,88.85,88.66,88.66,7557.0,88.69,88.85,88.66,88.66,7557.0
2021-12-21 14:40:00,88.67,88.73,88.52,88.52,3274.0,88.67,88.73,88.52,88.52,3274.0
2021-12-21 14:45:00,88.58,88.74,88.55,88.73,2877.0,88.58,88.74,88.55,88.73,2877.0
2021-12-21 14:50:00,88.77,88.81,88.71,88.75,3800.0,88.77,88.81,88.71,88.75,3800.0
2021-12-21 14:55:00,88.77,88.95,88.73,88.83,4941.0,88.77,88.95,88.73,88.83,4941.0
2021-12-21 15:00:00,88.82,88.86,88.65,88.69,4700.0,88.82,88.86,88.65,88.69,4700.0
2021-12-21 15:05:00,88.71,88.89,88.63,88.85,5200.0,88.71,88.89,88.63,88.85,5200.0
2021-12-21 15:10:00,88.88,88.95,88.84,88.88,5099.0,88.88,88.95,88.84,88.88,5099.0
2021-12-21 15:15:00,88.86,88.88,88.64,88.64,4780.0,88.86,88.88,88.64,88.64,4780.0
2021-12-21 15:20:00,88.7,88.75,88.41,88.41,24582.0,88.7,88.75,88.41,88.41,24582.0
2021-12-21 15:25:00,88.45,88.76,88.45,88.66,16624.0,88.45,88.76,88.45,88.66,16624.0
2021-12-21 15:30:00,88.68,88.76,88.54,88.62,10386.0,88.68,88.76,88.54,88.62,10386.0
2021-12-21 15:35:00,88.59,88.72,88.34,88.39,13046.0,88.59,88.72,88.34,88.39,13046.0
2021-12-21 15:40:00,88.41,88.46,88.22,88.3,19194.0,88.41,88.46,88.22,88.3,19194.0
2021-12-21 15:45:00,88.25,88.53,88.19,88.44,31337.0,88.25,88.53,88.19,88.44,31337.0
2021-12-21 15:50:00,88.44,88.8,88.44,88.8,39848.0,88.44,88.8,88.44,88.8,39848.0
2021-12-21 15:55:00,88.76,89.21,88.76,89.14,94831.0,88.76,89.21,88.76,89.14,94831.0
2021-12-22 09:30:00,88.72,88.87,86.66,87.52,37334.0,88.72,88.87,86.66,87.52,37334.0
2021-12-22 09:35:00,87.55,87.85,86.95,87.36,15116.0,87.55,87.85,86.95,87.36,15116.0
2021-12-22 09:40:00,87.63,88.04,87.32,88.0,4559.0,87.63,88.04,87.32,88.0,4559.0
2021-12-22 09:45:00,88.23,88.24,87.9,88.01,4381.0,88.23,88.24,87.9,88.01,4381.0
2021-12-22 09:50:00,88.01,88.11,87.64,87.95,4496.0,88.01,88.11,87.64,87.95,4496.0
2021-12-22 09:55:00,87.95,88.12,87.66,87.81,6025.0,87.95,88.12,87.66,87.81,6025.0
2021-12-22 10:00:00,87.84,87.9,87.6,87.77,4992.0,87.84,87.9,87.6,87.77,4992.0
2021-12-22 10:05:00,87.7,87.71,87.38,87.51,5688.0,87.7,87.71,87.38,87.51,5688.0
2021-12-22 10:10:00,87.59,87.74,87.34,87.57,14459.0,87.59,87.74,87.34,87.57,14459.0
2021-12-22 10:15:00,87.69,88.32,87.63,88.05,14406.0,87.69,88.32,87.63,88.05,14406.0
2021-12-22 10:20:00,88.04,88.04,87.82,87.87,7475.0,88.04,88.04,87.82,87.87,7475.0
2021-12-22 10:25:00,87.8,87.83,87.3,87.3,6384.0,87.8,87.83,87.3,87.3,6384.0
2021-12-22 10:30:00,87.38,87.5,87.2,87.27,4672.0,87.38,87.5,87.2,87.27,4672.0
2021-12-22 10:35:00,87.33,87.82,87.16,87.8,6414.0,87.33,87.82,87.16,87.8,6414.0
2021-12-22 10:40:00,87.8,87.8,87.5,87.63,7240.0,87.8,87.8,87.5,87.63,7240.0
2021-12-22 10:45:00,87.75,87.75,87.44,87.74,4620.0,87.75,87.75,87.44,87.74,4620.0
2021-12-22 10:50:00,87.75,88.2,87.72,88.2,7548.0,87.75,88.2,87.72,88.2,7548.0
2021-12-22 10:55:00,88.08,88.12,87.93,87.94,1829.0,88.08,88.12,87.93,87.94,1829.0
2021-12-22 11:00:00,88.0,88.1,87.94,87.94,1800.0,88.0,88.1,87.94,87.94,1800.0
2021-12-22 11:05:00,88.01,88.01,87.67,87.82,19421.0,88.01,88.01,87.67,87.82,19421.0
2021-12-22 11:10:00,87.83,88.23,87.83,88.15,3200.0,87.83,88.23,87.83,88.15,3200.0
2021-12-22 11:15:00,88.14,88.3,88.09,88.24,2725.0,88.14,88.3,88.09,88.24,2725.0
2021-12-22 11:20:00,88.28,88.31,88.01,88.06,4605.0,88.28,88.31,88.01,88.06,4605.0
2021-12-22 11:25:00,87.91,88.05,87.81,87.97,3000.0,87.91,88.05,87.81,87.97,3000.0
2021-12-22 11:30:00,88.07,88.07,87.9,88.06,4300.0,88.07,88.07,87.9,88.06,4300.0
2021-12-22 11:35:00,88.19,88.35,88.14,88.35,2400.0,88.19,88.35,88.14,88.35,2400.0
2021-12-22 11:40:00,88.34,88.35,88.12,88.22,3618.0,88.34,88.35,88.12,88.22,3618.0
2021-12-22 11:45:00,88.17,88.17,88.0,88.06,2677.0,88.17,88.17,88.0,88.06,2677.0
2021-12-22 11:50:00,88.16,88.33,88.15,88.23,1550.0,88.16,88.33,88.15,88.23,1550.0
2021-12-22 11:55:00,88.23,88.24,88.11,88.11,2328.0,88.23,88.24,88.11,88.11,2328.0
2021-12-22 12:00:00,88.13,88.32,88.12,88.32,2120.0,88.13,88.32,88.12,88.32,2120.0
2021-12-22 12:05:00,88.34,88.34,88.22,88.23,1100.0,88.34,88.34,88.22,88.23,1100.0
2021-12-22 12:10:00,88.15,88.15,87.86,87.93,5565.0,88.15,88.15,87.86,87.93,5565.0
2021-12-22 12:15:00,87.91,87.91,87.71,87.73,9730.0,87.91,87.91,87.71,87.73,9730.0
2021-12-22 12:20:00,87.71,87.77,87.65,87.65,3453.0,87.71,87.77,87.65,87.65,3453.0
2021-12-22 12:25:00,87.67,87.78,87.62,87.77,1179.0,87.67,87.78,87.62,87.77,1179.0
2021-12-22 12:30:00,87.86,87.86,87.71,87.71,4050.0,87.86,87.86,87.71,87.71,4050.0
2021-12-22 12:35:00,87.78,87.78,87.68,87.68,1198.0,87.78,87.78,87.68,87.68,1198.0
2021-12-22 12:40:00,87.73,87.87,87.73,87.82,1198.0,87.73,87.87,87.73,87.82,1198.0
2021-12-22 12:45:00,87.82,87.82,87.76,87.77,600.0,87.82,87.82,87.76,87.77,600.0
2021-12-22 12:50:00,87.77,87.84,87.76,87.79,2982.0,87.77,87.84,87.76,87.79,2982.0
2021-12-22 12:55:00,87.73,87.81,87.66,87.81,3165.0,87.73,87.81,87.66,87.81,3165.0
2021-12-22 13:00:00,87.78,87.78,87.6,87.66,2649.0,87.78,87.78,87.6,87.66,2649.0
2021-12-22 13:05:00,87.69,87.72,87.62,87.68,600.0,87.69,87.72,87.62,87.68,600.0
2021-12-22 13:10:00,87.67,87.7,87.35,87.35,4882.0,87.67,87.7,87.35,87.35,4882.0
2021-12-22 13:15:00,87.35,87.39,87.28,87.33,2947.0,87.35,87.39,87.28,87.33,2947.0
2021-12-22 13:20:00,87.31,87.32,87.2,87.26,3080.0,87.31,87.32,87.2,87.26,3080.0
2021-12-22 13:25:00,87.24,87.3,87.12,87.19,14286.0,87.24,87.3,87.12,87.19,14286.0
2021-12-22 13:30:00,87.22,87.23,87.04,87.21,12272.0,87.22,87.23,87.04,87.21,12272.0
2021-12-22 13:35:00,87.14,87.14,86.84,86.92,9122.0,87.14,87.14,86.84,86.92,9122.0
2021-12-22 13:40:00,86.97,87.08,86.85,87.04,4680.0,86.97,87.08,86.85,87.04,4680.0
2021-12-22 13:45:00,87.08,87.21,86.88,87.1,4309.0,87.08,87.21,86.88,87.1,4309.0
2021-12-22 13:50:00,86.99,87.16,86.99,87.05,2178.0,86.99,87.16,86.99,87.05,2178.0
2021-12-22 13:55:00,87.06,87.34,87.06,87.34,3575.0,87.06,87.34,87.06,87.34,3575.0
2021-12-22 14:00:00,87.27,87.27,87.07,87.14,2517.0,87.27,87.27,87.07,87.14,2517.0
2021-12-22 14:05:00,87.18,87.21,86.92,86.92,4857.0,87.18,87.21,86.92,86.92,4857.0
2021-12-22 14:10:00,86.9,86.94,86.85,86.86,803.0,86.9,86.94,86.85,86.86,803.0
2021-12-22 14:15:00,86.9,87.0,86.87,86.87,3648.0,86.9,87.0,86.87,86.87,3648.0
2021-12-22 14:20:00,86.82,87.0,86.82,86.98,2374.0,86.82,87.0,86.82,86.98,2374.0
2021-12-22 14:25:00,86.96,86.99,86.76,86.83,3127.0,86.96,86.99,86.76,86.83,3127.0
2021-12-22 14:30:00,86.94,87.24,86.92,87.14,3658.0,86.94,87.24,86.92,87.14,3658.0
2021-12-22 14:35:00,87.15,87.37,87.08,87.37,1976.0,87.15,87.37,87.08,87.37,1976.0
2021-12-22 14:40:00,87.3,87.43,87.28,87.33,2873.0,87.3,87.43,87.28,87.33,2873.0
2021-12-22 14:45:00,87.31,87.48,87.3,87.46,4558.0,87.31,87.48,87.3,87.46,4558.0
2021-12-22 14:50:00,87.46,87.61,87.46,87.5,1700.0,87.46,87.61,87.46,87.5,1700.0
2021-12-22 14:55:00,87.5,87.62,87.5,87.56,2174.0,87.5,87.62,87.5,87.56,2174.0
2021-12-22 15:00:00,87.57,87.59,87.41,87.56,1623.0,87.57,87.59,87.41,87.56,1623.0
2021-12-22 15:05:00,87.51,87.61,87.51,87.61,3284.0,87.51,87.61,87.51,87.61,3284.0
2021-12-22 15:10:00,87.64,87.65,87.49,87.53,9720.0,87.64,87.65,87.49,87.53,9720.0
2021-12-22 15:15:00,87.52,87.71,87.33,87.64,10081.0,87.52,87.71,87.33,87.64,10081.0
2021-12-22 15:20:00,87.64,87.75,87.54,87.73,8596.0,87.64,87.75,87.54,87.73,8596.0
2021-12-22 15:25:00,87.73,87.75,87.62,87.63,2510.0,87.73,87.75,87.62,87.63,2510.0
2021-12-22 15:30:00,87.65,87.73,87.53,87.57,5997.0,87.65,87.73,87.53,87.57,5997.0
2021-12-22 15:35:00,87.56,87.81,87.54,87.81,7874.0,87.56,87.81,87.54,87.81,7874.0
2021-12-22 15:40:00,87.79,87.81,87.67,87.7,9080.0,87.79,87.81,87.67,87.7,9080.0
2021-12-22 15:45:00,87.7,87.88,87.6,87.77,17082.0,87.7,87.88,87.6,87.77,17082.0
2021-12-22 15:50:00,87.8,87.87,87.66,87.86,21550.0,87.8,87.87,87.66,87.86,21550.0
2021-12-22 15:55:00,87.84,88.01,87.81,88.01,31089.0,87.84,88.01,87.81,88.01,31089.0
2021-12-23 09:30:00,88.77,88.77,87.6,87.7,24742.0,88.77,88.77,87.6,87.7,24742.0
2021-12-23 09:35:00,87.32,87.43,86.9,87.0,13741.0,87.32,87.43,86.9,87.0,13741.0
2021-12-23 09:40:00,87.06,87.25,86.44,86.44,9597.0,87.06,87.25,86.44,86.44,9597.0
2021-12-23 09:45:00,86.67,87.01,86.6,86.8,7103.0,86.67,87.01,86.6,86.8,7103.0
2021-12-23 09:50:00,86.8,87.22,86.65,86.82,8075.0,86.8,87.22,86.65,86.82,8075.0
2021-12-23 09:55:00,86.82,86.84,86.4,86.75,14855.0,86.82,86.84,86.4,86.75,14855.0
2021-12-23 10:00:00,86.76,86.89,86.38,86.41,4654.0,86.76,86.89,86.38,86.41,4654.0
2021-12-23 10:05:00,86.5,86.54,86.36,86.42,4034.0,86.5,86.54,86.36,86.42,4034.0
2021-12-23 10:10:00,86.47,86.69,86.35,86.58,7710.0,86.47,86.69,86.35,86.58,7710.0
2021-12-23 10:15:00,86.48,86.67,86.34,86.4,7338.0,86.48,86.67,86.34,86.4,7338.0
2021-12-23 10:20:00,86.39,86.55,86.31,86.55,4061.0,86.39,86.55,86.31,86.55,4061.0
2021-12-23 10:25:00,86.48,86.55,86.2,86.23,8311.0,86.48,86.55,86.2,86.23,8311.0
2021-12-23 10:30:00,86.26,86.44,86.23,86.39,6298.0,86.26,86.44,86.23,86.39,6298.0
2021-12-23 10:35:00,86.48,86.92,86.48,86.92,7084.0,86.48,86.92,86.48,86.92,7084.0
2021-12-23 10:40:00,86.85,87.1,86.81,87.09,5790.0,86.85,87.1,86.81,87.09,5790.0
2021-12-23 10:45:00,87.04,87.13,86.95,87.0,6989.0,87.04,87.13,86.95,87.0,6989.0
2021-12-23 10:50:00,86.97,87.07,86.91,86.92,3395.0,86.97,87.07,86.91,86.92,3395.0
2021-12-23 10:55:00,86.92,86.94,86.84,86.84,1900.0,86.92,86.94,86.84,86.84,1900.0
2021-12-23 11:00:00,86.77,86.77,86.48,86.58,6767.0,86.77,86.77,86.48,86.58,6767.0
2021-12-23 11:05:00,86.59,86.61,86.37,86.54,4334.0,86.59,86.61,86.37,86.54,4334.0
2021-12-23 11:10:00,86.46,86.68,86.45,86.61,10475.0,86.46,86.68,86.45,86.61,10475.0
2021-12-23 11:15:00,86.65,86.72,86.51,86.54,4287.0,86.65,86.72,86.51,86.54,4287.0
2021-12-23 11:20:00,86.55,86.55,86.41,86.46,4438.0,86.55,86.55,86.41,86.46,4438.0
2021-12-23 11:25:00,86.45,86.63,86.33,86.48,7494.0,86.45,86.63,86.33,86.48,7494.0
2021-12-23 11:30:00,86.5,86.83,86.5,86.83,7946.0,86.5,86.83,86.5,86.83,7946.0
2021-12-23 11:35:00,86.79,86.81,86.66,86.66,2159.0,86.79,86.81,86.66,86.66,2159.0
2021-12-23 11:40:00,86.67,86.77,86.6,86.69,5898.0,86.67,86.77,86.6,86.69,5898.0
2021-12-23 11:45:00,86.75,86.82,86.68,86.69,5233.0,86.75,86.82,86.68,86.69,5233.0
2021-12-23 11:50:00,86.72,86.72,86.56,86.59,2810.0,86.72,86.72,86.56,86.59,2810.0
2021-12-23 11:55:00,86.65,86.76,86.6,86.76,4396.0,86.65,86.76,86.6,86.76,4396.0
2021-12-23 12:00:00,86.78,86.85,86.72,86.81,3200.0,86.78,86.85,86.72,86.81,3200.0
2021-12-23 12:05:00,86.89,86.94,86.83,86.94,4157.0,86.89,86.94,86.83,86.94,4157.0
2021-12-23 12:10:00,86.94,87.02,86.93,86.93,3100.0,86.94,87.02,86.93,86.93,3100.0
2021-12-23 12:15:00,86.95,86.99,86.81,86.99,3398.0,86.95,86.99,86.81,86.99,3398.0
2021-12-23 12:20:00,87.04,87.28,87.01,87.01,3311.0,87.04,87.28,87.01,87.01,3311.0
2021-12-23 12:25:00,87.12,87.12,86.9,86.98,3730.0,87.12,87.12,86.9,86.98,3730.0
2021-12-23 12:30:00,86.92,87.01,86.88,87.01,1800.0,86.92,87.01,86.88,87.01,1800.0
2021-12-23 12:35:00,86.98,87.17,86.97,87.12,3290.0,86.98,87.17,86.97,87.12,3290.0
2021-12-23 12:40:00,87.11,87.22,87.09,87.19,2806.0,87.11,87.22,87.09,87.19,2806.0
2021-12-23 12:45:00,87.21,87.27,87.07,87.26,3946.0,87.21,87.27,87.07,87.26,3946.0
2021-12-23 12:50:00,87.26,87.27,87.11,87.15,3970.0,87.26,87.27,87.11,87.15,3970.0
2021-12-23 12:55:00,87.21,87.5,87.2,87.5,5203.0,87.21,87.5,87.2,87.5,5203.0
2021-12-23 13:00:00,87.49,87.64,87.45,87.45,3567.0,87.49,87.64,87.45,87.45,3567.0
2021-12-23 13:05:00,87.48,87.56,87.42,87.52,2160.0,87.48,87.56,87.42,87.52,2160.0
2021-12-23 13:10:00,87.45,87.57,87.37,87.41,3090.0,87.45,87.57,87.37,87.41,3090.0
2021-12-23 13:15:00,87.41,87.47,87.39,87.45,7752.0,87.41,87.47,87.39,87.45,7752.0
2021-12-23 13:20:00,87.4,87.53,87.4,87.45,2942.0,87.4,87.53,87.4,87.45,2942.0
2021-12-23 13:25:00,87.44,87.53,87.43,87.43,3904.0,87.44,87.53,87.43,87.43,3904.0
2021-12-23 13:30:00,87.44,87.45,87.33,87.39,8911.0,87.44,87.45,87.33,87.39,8911.0
2021-12-23 13:35:00,87.4,87.42,87.39,87.42,1465.0,87.4,87.42,87.39,87.42,1465.0
2021-12-23 13:40:00,87.45,87.51,87.41,87.51,3182.0,87.45,87.51,87.41,87.51,3182.0
2021-12-23 13:45:00,87.49,87.51,87.46,87.51,800.0,87.49,87.51,87.46,87.51,800.0
2021-12-23 13:50:00,87.54,87.62,87.52,87.55,2900.0,87.54,87.62,87.52,87.55,2900.0
2021-12-23 13:55:00,87.58,87.62,87.53,87.53,3548.0,87.58,87.62,87.53,87.53,3548.0
2021-12-23 14:00:00,87.56,87.62,87.52,87.53,3502.0,87.56,87.62,87.52,87.53,3502.0
2021-12-23 14:05:00,87.5,87.54,87.49,87.49,1383.0,87.5,87.54,87.49,87.49,1383.0
2021-12-23 14:10:00,87.46,87.49,87.41,87.47,8438.0,87.46,87.49,87.41,87.47,8438.0
2021-12-23 14:15:00,87.42,87.42,87.21,87.26,5133.0,87.42,87.42,87.21,87.26,5133.0
2021-12-23 14:20:00,87.26,87.33,87.26,87.32,3100.0,87.26,87.33,87.26,87.32,3100.0
2021-12-23 14:25:00,87.29,87.29,87.07,87.09,5564.0,87.29,87.29,87.07,87.09,5564.0
2021-12-23 14:30:00,87.1,87.15,86.83,86.89,7188.0,87.1,87.15,86.83,86.89,7188.0
2021-12-23 14:35:00,86.85,87.01,86.83,86.97,6916.0,86.85,87.01,86.83,86.97,6916.0
2021-12-23 14:40:00,86.93,87.02,86.89,86.96,2858.0,86.93,87.02,86.89,86.96,2858.0
2021-12-23 14:45:00,86.93,87.02,86.89,87.02,3713.0,86.93,87.02,86.89,87.02,3713.0
2021-12-23 14:50:00,87.0,87.37,86.95,87.37,5189.0,87.0,87.37,86.95,87.37,5189.0
2021-12-23 14:55:00,87.34,87.38,87.18,87.21,12553.0,87.34,87.38,87.18,87.21,12553.0
2021-12-23 15:00:00,87.19,87.19,87.0,87.01,4757.0,87.19,87.19,87.0,87.01,4757.0
2021-12-23 15:05:00,87.07,87.17,87.01,87.17,4592.0,87.07,87.17,87.01,87.17,4592.0
2021-12-23 15:10:00,87.16,87.28,87.15,87.26,2267.0,87.16,87.28,87.15,87.26,2267.0
2021-12-23 15:15:00,87.22,87.24,86.96,86.96,16884.0,87.22,87.24,86.96,86.96,16884.0
2021-12-23 15:20:00,86.93,87.11,86.89,87.11,9947.0,86.93,87.11,86.89,87.11,9947.0
2021-12-23 15:25:00,87.14,87.15,87.0,87.03,6157.0,87.14,87.15,87.0,87.03,6157.0
2021-12-23 15:30:00,87.05,87.1,86.89,86.98,8570.0,87.05,87.1,86.89,86.98,8570.0
2021-12-23 15:35:00,86.98,87.12,86.95,87.1,8222.0,86.98,87.12,86.95,87.1,8222.0
2021-12-23 15:40:00,87.08,87.23,87.03,87.21,10531.0,87.08,87.23,87.03,87.21,10531.0
2021-12-23 15:45:00,87.21,87.42,87.2,87.34,23018.0,87.21,87.42,87.2,87.34,23018.0
2021-12-23 15:50:00,87.38,87.44,87.28,87.32,24170.0,87.38,87.44,87.28,87.32,24170.0
2021-12-23 15:55:00,87.29,87.47,87.17,87.37,72482.0,87.29,87.47,87.17,87.37,72482.0
2021-12-27 09:30:00,88.0,88.0,87.4,87.58,15776.0,88.0,88.0,87.4,87.58,15776.0
2021-12-27 09:35:00,87.79,87.99,86.84,86.84,14012.0,87.79,87.99,86.84,86.84,14012.0
2021-12-27 09:40:00,86.91,87.19,86.64,86.83,6598.0,86.91,87.19,86.64,86.83,6598.0
2021-12-27 09:45:00,86.87,87.17,86.79,86.89,5544.0,86.87,87.17,86.79,86.89,5544.0
2021-12-27 09:50:00,86.74,86.94,86.3,86.31,12517.0,86.74,86.94,86.3,86.31,12517.0
2021-12-27 09:55:00,86.4,86.53,86.28,86.51,7213.0,86.4,86.53,86.28,86.51,7213.0
2021-12-27 10:00:00,86.39,86.4,86.19,86.38,7841.0,86.39,86.4,86.19,86.38,7841.0
2021-12-27 10:05:00,86.23,86.33,85.9,86.21,14979.0,86.23,86.33,85.9,86.21,14979.0
2021-12-27 10:10:00,86.01,86.24,86.01,86.23,4341.0,86.01,86.24,86.01,86.23,4341.0
2021-12-27 10:15:00,86.15,86.16,85.94,86.14,9688.0,86.15,86.16,85.94,86.14,9688.0
2021-12-27 10:20:00,86.14,86.53,86.13,86.37,6440.0,86.14,86.53,86.13,86.37,6440.0
2021-12-27 10:25:00,86.34,86.4,86.23,86.25,2710.0,86.34,86.4,86.23,86.25,2710.0
2021-12-27 10:30:00,86.36,86.64,86.31,86.57,10451.0,86.36,86.64,86.31,86.57,10451.0
2021-12-27 10:35:00,86.63,86.65,86.37,86.48,4265.0,86.63,86.65,86.37,86.48,4265.0
2021-12-27 10:40:00,86.42,86.42,86.11,86.22,8160.0,86.42,86.42,86.11,86.22,8160.0
2021-12-27 10:45:00,86.14,86.39,86.04,86.04,5007.0,86.14,86.39,86.04,86.04,5007.0
2021-12-27 10:50:00,86.05,86.18,85.95,85.96,8369.0,86.05,86.18,85.95,85.96,8369.0
2021-12-27 10:55:00,86.04,86.29,86.0,86.24,9148.0,86.04,86.29,86.0,86.24,9148.0
2021-12-27 11:00:00,86.27,86.59,86.2,86.54,9202.0,86.27,86.59,86.2,86.54,9202.0
2021-12-27 11:05:00,86.53,86.76,86.53,86.64,7093.0,86.53,86.76,86.53,86.64,7093.0
2021-12-27 11:10:00,86.67,86.71,86.57,86.57,3130.0,86.67,86.71,86.57,86.57,3130.0
2021-12-27 11:15:00,86.55,86.55,86.3,86.37,3425.0,86.55,86.55,86.3,86.37,3425.0
2021-12-27 11:20:00,86.29,86.35,86.19,86.22,3494.0,86.29,86.35,86.19,86.22,3494.0
2021-12-27 11:25:00,86.12,86.29,86.09,86.29,3050.0,86.12,86.29,86.09,86.29,3050.0
2021-12-27 11:30:00,86.26,86.31,86.11,86.23,4781.0,86.26,86.31,86.11,86.23,4781.0
2021-12-27 11:35:00,86.11,86.21,86.08,86.21,3400.0,86.11,86.21,86.08,86.21,3400.0
2021-12-27 11:40:00,86.16,86.25,85.94,86.2,10585.0,86.16,86.25,85.94,86.2,10585.0
2021-12-27 11:45:00,86.21,86.22,86.07,86.16,2158.0,86.21,86.22,86.07,86.16,2158.0
2021-12-27 11:50:00,86.11,86.38,86.11,86.35,2580.0,86.11,86.38,86.11,86.35,2580.0
2021-12-27 11:55:00,86.31,86.39,86.22,86.39,1836.0,86.31,86.39,86.22,86.39,1836.0
2021-12-27 12:00:00,86.35,86.58,86.3,86.44,5353.0,86.35,86.58,86.3,86.44,5353.0
2021-12-27 12:05:00,86.48,86.48,86.33,86.37,3319.0,86.48,86.48,86.33,86.37,3319.0
2021-12-27 12:10:00,86.4,86.6,86.33,86.6,7802.0,86.4,86.6,86.33,86.6,7802.0
2021-12-27 12:15:00,86.58,86.67,86.54,86.54,2141.0,86.58,86.67,86.54,86.54,2141.0
2021-12-27 12:20:00,86.55,86.98,86.55,86.85,4430.0,86.55,86.98,86.55,86.85,4430.0
2021-12-27 12:25:00,86.9,87.21,86.86,87.16,7867.0,86.9,87.21,86.86,87.16,7867.0
2021-12-27 12:30:00,87.16,87.24,87.05,87.06,3754.0,87.16,87.24,87.05,87.06,3754.0
2021-12-27 12:35:00,87.09,87.1,87.04,87.05,850.0,87.09,87.1,87.04,87.05,850.0
2021-12-27 12:40:00,87.07,87.12,86.89,87.12,1184.0,87.07,87.12,86.89,87.12,1184.0
2021-12-27 12:45:00,87.03,87.2,87.03,87.07,3700.0,87.03,87.2,87.03,87.07,3700.0
2021-12-27 12:50:00,87.0,87.01,86.96,86.96,1484.0,87.0,87.01,86.96,86.96,1484.0
2021-12-27 12:55:00,86.94,87.04,86.94,87.04,700.0,86.94,87.04,86.94,87.04,700.0
2021-12-27 13:00:00,87.04,87.06,86.97,87.06,1470.0,87.04,87.06,86.97,87.06,1470.0
2021-12-27 13:05:00,87.01,87.01,86.88,86.9,2456.0,87.01,87.01,86.88,86.9,2456.0
2021-12-27 13:10:00,86.89,87.0,86.89,87.0,1189.0,86.89,87.0,86.89,87.0,1189.0
2021-12-27 13:15:00,87.0,87.02,86.96,87.01,4167.0,87.0,87.02,86.96,87.01,4167.0
2021-12-27 13:20:00,87.02,87.05,87.02,87.05,400.0,87.02,87.05,87.02,87.05,400.0
2021-12-27 13:25:00,87.09,87.12,87.04,87.08,2392.0,87.09,87.12,87.04,87.08,2392.0
2021-12-27 13:30:00,87.1,87.11,87.04,87.04,500.0,87.1,87.11,87.04,87.04,500.0
2021-12-27 13:35:00,87.14,87.14,87.09,87.1,744.0,87.14,87.14,87.09,87.1,744.0
2021-12-27 13:40:00,87.06,87.11,87.03,87.07,2520.0,87.06,87.11,87.03,87.07,2520.0
2021-12-27 13:45:00,87.08,87.3,87.06,87.2,4442.0,87.08,87.3,87.06,87.2,4442.0
2021-12-27 13:50:00,87.16,87.27,87.16,87.27,700.0,87.16,87.27,87.16,87.27,700.0
2021-12-27 13:55:00,87.22,87.33,87.22,87.33,5266.0,87.22,87.33,87.22,87.33,5266.0
2021-12-27 14:00:00,87.34,87.39,87.34,87.39,1309.0,87.34,87.39,87.34,87.39,1309.0
2021-12-27 14:05:00,87.37,87.38,87.35,87.38,900.0,87.37,87.38,87.35,87.38,900.0
2021-12-27 14:10:00,87.4,87.58,87.4,87.54,7605.0,87.4,87.58,87.4,87.54,7605.0
2021-12-27 14:15:00,87.54,87.57,87.51,87.53,4808.0,87.54,87.57,87.51,87.53,4808.0
2021-12-27 14:20:00,87.49,87.5,87.46,87.46,1350.0,87.49,87.5,87.46,87.46,1350.0
2021-12-27 14:25:00,87.44,87.5,87.39,87.4,1400.0,87.44,87.5,87.39,87.4,1400.0
2021-12-27 14:30:00,87.34,87.51,87.34,87.5,4219.0,87.34,87.51,87.34,87.5,4219.0
2021-12-27 14:35:00,87.52,87.58,87.47,87.58,4877.0,87.52,87.58,87.47,87.58,4877.0
2021-12-27 14:40:00,87.57,87.62,87.56,87.6,2847.0,87.57,87.62,87.56,87.6,2847.0
2021-12-27 14:45:00,87.59,87.7,87.53,87.7,3534.0,87.59,87.7,87.53,87.7,3534.0
2021-12-27 14:50:00,87.7,87.73,87.64,87.67,910.0,87.7,87.73,87.64,87.67,910.0
2021-12-27 14:55:00,87.63,87.63,87.42,87.42,4997.0,87.63,87.63,87.42,87.42,4997.0
2021-12-27 15:00:00,87.35,87.37,87.18,87.25,7284.0,87.35,87.37,87.18,87.25,7284.0
2021-12-27 15:05:00,87.25,87.29,87.22,87.29,1105.0,87.25,87.29,87.22,87.29,1105.0
2021-12-27 15:10:00,87.28,87.28,87.24,87.24,2170.0,87.28,87.28,87.24,87.24,2170.0
2021-12-27 15:15:00,87.21,87.3,87.21,87.27,4183.0,87.21,87.3,87.21,87.27,4183.0
2021-12-27 15:20:00,87.29,87.3,87.07,87.09,5250.0,87.29,87.3,87.07,87.09,5250.0
2021-12-27 15:25:00,87.16,87.19,87.07,87.14,3900.0,87.16,87.19,87.07,87.14,3900.0
2021-12-27 15:30:00,87.19,87.29,87.17,87.29,4229.0,87.19,87.29,87.17,87.29,4229.0
2021-12-27 15:35:00,87.26,87.3,87.15,87.19,3677.0,87.26,87.3,87.15,87.19,3677.0
2021-12-27 15:40:00,87.17,87.3,87.13,87.3,5676.0,87.17,87.3,87.13,87.3,5676.0
2021-12-27 15:45:00,87.31,87.84,87.23,87.69,24374.0,87.31,87.84,87.23,87.69,24374.0
2021-12-27 15:50:00,87.7,87.85,87.53,87.66,23033.0,87.7,87.85,87.53,87.66,23033.0
2021-12-27 15:55:00,87.6,87.96,87.6,87.9,41358.0,87.6,87.96,87.6,87.9,41358.0
2021-12-28 09:30:00,88.25,88.71,87.84,88.08,18442.0,88.25,88.71,87.84,88.08,18442.0
2021-12-28 09:35:00,87.98,88.11,87.27,87.28,4550.0,87.98,88.11,87.27,87.28,4550.0
2021-12-28 09:40:00,87.59,88.4,87.35,88.2,8999.0,87.59,88.4,87.35,88.2,8999.0
2021-12-28 09:45:00,88.16,88.4,87.84,87.84,4138.0,88.16,88.4,87.84,87.84,4138.0
2021-12-28 09:50:00,87.96,88.24,87.81,88.2,2200.0,87.96,88.24,87.81,88.2,2200.0
2021-12-28 09:55:00,88.12,88.63,88.12,88.42,6156.0,88.12,88.63,88.12,88.42,6156.0
2021-12-28 10:00:00,88.51,88.67,88.33,88.67,4870.0,88.51,88.67,88.33,88.67,4870.0
2021-12-28 10:05:00,88.63,88.63,88.02,88.04,5294.0,88.63,88.63,88.02,88.04,5294.0
2021-12-28 10:10:00,88.14,88.22,87.8,87.81,2480.0,88.14,88.22,87.8,87.81,2480.0
2021-12-28 10:15:00,87.93,87.97,87.64,87.75,2850.0,87.93,87.97,87.64,87.75,2850.0
2021-12-28 10:20:00,87.91,88.12,87.9,88.08,2985.0,87.91,88.12,87.9,88.08,2985.0
2021-12-28 10:25:00,88.09,88.23,88.04,88.05,8171.0,88.09,88.23,88.04,88.05,8171.0
2021-12-28 10:30:00,88.01,88.02,87.86,88.02,1055.0,88.01,88.02,87.86,88.02,1055.0
2021-12-28 10:35:00,88.06,88.11,87.77,87.86,3417.0,88.06,88.11,87.77,87.86,3417.0
2021-12-28 10:40:00,87.7,87.81,87.36,87.42,4630.0,87.7,87.81,87.36,87.42,4630.0
2021-12-28 10:45:00,87.33,87.48,87.28,87.4,1322.0,87.33,87.48,87.28,87.4,1322.0
2021-12-28 10:50:00,87.45,87.61,87.34,87.42,2850.0,87.45,87.61,87.34,87.42,2850.0
2021-12-28 10:55:00,87.34,87.73,87.34,87.73,3240.0,87.34,87.73,87.34,87.73,3240.0
2021-12-28 11:00:00,87.73,87.73,87.6,87.7,1440.0,87.73,87.73,87.6,87.7,1440.0
2021-12-28 11:05:00,87.65,87.65,87.35,87.38,1903.0,87.65,87.65,87.35,87.38,1903.0
2021-12-28 11:10:00,87.39,87.54,87.36,87.43,3400.0,87.39,87.54,87.36,87.43,3400.0
2021-12-28 11:15:00,87.34,87.34,87.14,87.27,5705.0,87.34,87.34,87.14,87.27,5705.0
2021-12-28 11:20:00,87.21,87.3,87.16,87.2,5336.0,87.21,87.3,87.16,87.2,5336.0
2021-12-28 11:25:00,87.23,87.28,87.09,87.28,6922.0,87.23,87.28,87.09,87.28,6922.0
2021-12-28 11:30:00,87.21,87.31,87.08,87.31,3358.0,87.21,87.31,87.08,87.31,3358.0
2021-12-28 11:35:00,87.28,87.34,87.21,87.34,2340.0,87.28,87.34,87.21,87.34,2340.0
2021-12-28 11:40:00,87.39,87.5,87.34,87.37,2056.0,87.39,87.5,87.34,87.37,2056.0
2021-12-28 11:45:00,87.42,87.51,87.38,87.44,1775.0,87.42,87.51,87.38,87.44,1775.0
2021-12-28 11:50:00,87.51,87.76,87.51,87.71,1531.0,87.51,87.76,87.51,87.71,1531.0
2021-12-28 11:55:00,87.75,87.79,87.66,87.69,1500.0,87.75,87.79,87.66,87.69,1500.0
2021-12-28 12:00:00,87.7,87.79,87.61,87.61,4672.0,87.7,87.79,87.61,87.61,4672.0
2021-12-28 12:05:00,87.65,87.8,87.64,87.67,650.0,87.65,87.8,87.64,87.67,650.0
2021-12-28 12:10:00,87.67,87.79,87.67,87.74,1400.0,87.67,87.79,87.67,87.74,1400.0
2021-12-28 12:15:00,87.7,87.7,87.65,87.67,1598.0,87.7,87.7,87.65,87.67,1598.0
2021-12-28 12:20:00,87.63,87.79,87.63,87.78,2309.0,87.63,87.79,87.63,87.78,2309.0
2021-12-28 12:25:00,87.89,87.93,87.7,87.7,3752.0,87.89,87.93,87.7,87.7,3752.0
2021-12-28 12:30:00,87.67,87.76,87.55,87.55,3597.0,87.67,87.76,87.55,87.55,3597.0
2021-12-28 12:35:00,87.55,87.66,87.55,87.66,2152.0,87.55,87.66,87.55,87.66,2152.0
2021-12-28 12:40:00,87.66,87.66,87.63,87.63,1651.0,87.66,87.66,87.63,87.63,1651.0
2021-12-28 12:45:00,87.63,87.71,87.59,87.7,2862.0,87.63,87.71,87.59,87.7,2862.0
2021-12-28 12:50:00,87.75,87.86,87.75,87.78,935.0,87.75,87.86,87.75,87.78,935.0
2021-12-28 12:55:00,87.71,87.79,87.7,87.76,7373.0,87.71,87.79,87.7,87.76,7373.0
2021-12-28 13:00:00,87.73,87.79,87.7,87.78,1002.0,87.73,87.79,87.7,87.78,1002.0
2021-12-28 13:05:00,87.77,87.78,87.74,87.74,1484.0,87.77,87.78,87.74,87.74,1484.0
2021-12-28 13:10:00,87.71,87.76,87.65,87.65,2264.0,87.71,87.76,87.65,87.65,2264.0
2021-12-28 13:15:00,87.62,87.63,87.48,87.51,2083.0,87.62,87.63,87.48,87.51,2083.0
2021-12-28 13:20:00,87.52,87.54,87.26,87.33,2051.0,87.52,87.54,87.26,87.33,2051.0
2021-12-28 13:25:00,87.3,87.31,87.21,87.28,1573.0,87.3,87.31,87.21,87.28,1573.0
2021-12-28 13:30:00,87.32,87.38,87.26,87.38,4873.0,87.32,87.38,87.26,87.38,4873.0
2021-12-28 13:35:00,87.38,87.38,87.28,87.34,1200.0,87.38,87.38,87.28,87.34,1200.0
2021-12-28 13:40:00,87.3,87.44,87.21,87.33,2823.0,87.3,87.44,87.21,87.33,2823.0
2021-12-28 13:45:00,87.38,87.42,87.38,87.42,700.0,87.38,87.42,87.38,87.42,700.0
2021-12-28 13:50:00,87.46,87.46,87.32,87.45,2491.0,87.46,87.46,87.32,87.45,2491.0
2021-12-28 13:55:00,87.45,87.45,87.35,87.36,872.0,87.45,87.45,87.35,87.36,872.0
2021-12-28 14:00:00,87.32,87.32,87.17,87.18,1832.0,87.32,87.32,87.17,87.18,1832.0
2021-12-28 14:05:00,87.28,87.29,87.26,87.26,2797.0,87.28,87.29,87.26,87.26,2797.0
2021-12-28 14:10:00,87.27,87.35,87.27,87.34,1257.0,87.27,87.35,87.27,87.34,1257.0
2021-12-28 14:15:00,87.39,87.44,87.34,87.4,2049.0,87.39,87.44,87.34,87.4,2049.0
2021-12-28 14:20:00,87.41,87.55,87.41,87.52,2507.0,87.41,87.55,87.41,87.52,2507.0
2021-12-28 14:25:00,87.53,87.65,87.48,87.48,2815.0,87.53,87.65,87.48,87.48,2815.0
2021-12-28 14:30:00,87.52,87.53,87.45,87.45,707.0,87.52,87.53,87.45,87.45,707.0
2021-12-28 14:35:00,87.48,87.5,87.48,87.5,509.0,87.48,87.5,87.48,87.5,509.0
2021-12-28 14:40:00,87.48,87.57,87.48,87.5,2383.0,87.48,87.57,87.48,87.5,2383.0
2021-12-28 14:45:00,87.54,87.54,87.44,87.51,920.0,87.54,87.54,87.44,87.51,920.0
2021-12-28 14:50:00,87.51,87.6,87.5,87.59,1508.0,87.51,87.6,87.5,87.59,1508.0
2021-12-28 14:55:00,87.61,87.66,87.58,87.58,1150.0,87.61,87.66,87.58,87.58,1150.0
2021-12-28 15:00:00,87.56,87.57,87.51,87.54,680.0,87.56,87.57,87.51,87.54,680.0
2021-12-28 15:05:00,87.51,87.54,87.4,87.4,3940.0,87.51,87.54,87.4,87.4,3940.0
2021-12-28 15:10:00,87.39,87.46,87.36,87.45,2782.0,87.39,87.46,87.36,87.45,2782.0
2021-12-28 15:15:00,87.39,87.49,87.39,87.4,5326.0,87.39,87.49,87.39,87.4,5326.0
2021-12-28 15:20:00,87.41,87.43,87.36,87.38,4192.0,87.41,87.43,87.36,87.38,4192.0
2021-12-28 15:25:00,87.38,87.49,87.33,87.49,2366.0,87.38,87.49,87.33,87.49,2366.0
2021-12-28 15:30:00,87.52,87.79,87.44,87.5,17821.0,87.52,87.79,87.44,87.5,17821.0
2021-12-28 15:35:00,87.58,87.67,87.54,87.61,3000.0,87.58,87.67,87.54,87.61,3000.0
2021-12-28 15:40:00,87.61,88.0,87.58,87.83,13938.0,87.61,88.0,87.58,87.83,13938.0
2021-12-28 15:45:00,87.85,87.92,87.69,87.72,5853.0,87.85,87.92,87.69,87.72,5853.0
2021-12-28 15:50:00,87.69,87.69,87.35,87.35,10558.0,87.69,87.69,87.35,87.35,10558.0
2021-12-28 15:55:00,87.35,87.45,87.19,87.44,32677.0,87.35,87.45,87.19,87.44,32677.0
2021-12-29 09:30:00,87.12,87.55,86.85,87.44,18337.0,87.12,87.55,86.85,87.44,18337.0
2021-12-29 09:35:00,87.42,87.72,87.28,87.34,2596.0,87.42,87.72,87.28,87.34,2596.0
2021-12-29 09:40:00,87.51,87.67,86.66,86.77,4213.0,87.51,87.67,86.66,86.77,4213.0
2021-12-29 09:45:00,86.8,86.8,86.41,86.61,3862.0,86.8,86.8,86.41,86.61,3862.0
2021-12-29 09:50:00,86.51,86.61,86.19,86.56,5887.0,86.51,86.61,86.19,86.56,5887.0
2021-12-29 09:55:00,86.56,86.56,86.0,86.22,5101.0,86.56,86.56,86.0,86.22,5101.0
2021-12-29 10:00:00,86.2,86.44,86.16,86.31,3782.0,86.2,86.44,86.16,86.31,3782.0
2021-12-29 10:05:00,86.35,86.59,86.24,86.45,14171.0,86.35,86.59,86.24,86.45,14171.0
2021-12-29 10:10:00,86.47,86.63,86.13,86.15,8748.0,86.47,86.63,86.13,86.15,8748.0
2021-12-29 10:15:00,86.11,86.4,85.97,86.4,9533.0,86.11,86.4,85.97,86.4,9533.0
2021-12-29 10:20:00,86.46,86.72,86.41,86.67,4331.0,86.46,86.72,86.41,86.67,4331.0
2021-12-29 10:25:00,86.54,86.64,86.42,86.56,971.0,86.54,86.64,86.42,86.56,971.0
2021-12-29 10:30:00,86.49,86.8,86.49,86.75,3895.0,86.49,86.8,86.49,86.75,3895.0
2021-12-29 10:35:00,86.68,86.81,86.63,86.67,1547.0,86.68,86.81,86.63,86.67,1547.0
2021-12-29 10:40:00,86.75,87.0,86.64,86.96,3075.0,86.75,87.0,86.64,86.96,3075.0
2021-12-29 10:45:00,86.81,87.01,86.81,86.95,840.0,86.81,87.01,86.81,86.95,840.0
2021-12-29 10:50:00,86.98,87.31,86.98,87.3,3194.0,86.98,87.31,86.98,87.3,3194.0
2021-12-29 10:55:00,87.31,87.59,87.3,87.54,4712.0,87.31,87.59,87.3,87.54,4712.0
2021-12-29 11:00:00,87.53,87.53,87.4,87.5,5694.0,87.53,87.53,87.4,87.5,5694.0
2021-12-29 11:05:00,87.48,87.69,87.43,87.69,1336.0,87.48,87.69,87.43,87.69,1336.0
2021-12-29 11:10:00,87.66,87.78,87.59,87.65,5687.0,87.66,87.78,87.59,87.65,5687.0
2021-12-29 11:15:00,87.7,87.77,87.61,87.77,2277.0,87.7,87.77,87.61,87.77,2277.0
2021-12-29 11:20:00,87.74,87.95,87.74,87.93,1500.0,87.74,87.95,87.74,87.93,1500.0
2021-12-29 11:25:00,87.88,88.14,87.88,88.09,13506.0,87.88,88.14,87.88,88.09,13506.0
2021-12-29 11:30:00,88.0,88.06,87.74,87.87,5321.0,88.0,88.06,87.74,87.87,5321.0
2021-12-29 11:35:00,87.82,87.87,87.78,87.82,3405.0,87.82,87.87,87.78,87.82,3405.0
2021-12-29 11:40:00,87.84,87.89,87.78,87.79,1960.0,87.84,87.89,87.78,87.79,1960.0
2021-12-29 11:45:00,87.79,87.88,87.7,87.88,2665.0,87.79,87.88,87.7,87.88,2665.0
2021-12-29 11:50:00,87.72,87.72,87.61,87.62,2081.0,87.72,87.72,87.61,87.62,2081.0
2021-12-29 11:55:00,87.6,87.65,87.5,87.53,4140.0,87.6,87.65,87.5,87.53,4140.0
2021-12-29 12:00:00,87.5,87.5,87.3,87.3,2877.0,87.5,87.5,87.3,87.3,2877.0
2021-12-29 12:05:00,87.43,87.48,87.28,87.28,1883.0,87.43,87.48,87.28,87.28,1883.0
2021-12-29 12:10:00,87.35,87.37,87.27,87.31,1324.0,87.35,87.37,87.27,87.31,1324.0
2021-12-29 12:15:00,87.33,87.35,87.32,87.32,400.0,87.33,87.35,87.32,87.32,400.0
2021-12-29 12:20:00,87.35,87.38,87.26,87.26,2177.0,87.35,87.38,87.26,87.26,2177.0
2021-12-29 12:25:00,87.35,87.35,87.21,87.29,1070.0,87.35,87.35,87.21,87.29,1070.0
2021-12-29 12:30:00,87.28,87.28,87.22,87.25,915.0,87.28,87.28,87.22,87.25,915.0
2021-12-29 12:35:00,87.27,87.38,87.27,87.37,1337.0,87.27,87.38,87.27,87.37,1337.0
2021-12-29 12:40:00,87.33,87.35,87.32,87.34,1462.0,87.33,87.35,87.32,87.34,1462.0
2021-12-29 12:45:00,87.33,87.33,87.23,87.25,1400.0,87.33,87.33,87.23,87.25,1400.0
2021-12-29 12:50:00,87.25,87.39,87.2,87.38,1100.0,87.25,87.39,87.2,87.38,1100.0
2021-12-29 12:55:00,87.41,87.41,87.38,87.41,844.0,87.41,87.41,87.38,87.41,844.0
2021-12-29 13:00:00,87.38,87.41,87.33,87.33,656.0,87.38,87.41,87.33,87.33,656.0
2021-12-29 13:05:00,87.41,87.45,87.34,87.4,1799.0,87.41,87.45,87.34,87.4,1799.0
2021-12-29 13:10:00,87.37,87.48,87.37,87.46,2572.0,87.37,87.48,87.37,87.46,2572.0
2021-12-29 13:15:00,87.46,87.47,87.41,87.45,1598.0,87.46,87.47,87.41,87.45,1598.0
2021-12-29 13:20:00,87.43,87.43,87.38,87.39,1252.0,87.43,87.43,87.38,87.39,1252.0
2021-12-29 13:25:00,87.42,87.48,87.31,87.48,3423.0,87.42,87.48,87.31,87.48,3423.0
2021-12-29 13:30:00,87.5,87.55,87.46,87.46,1600.0,87.5,87.55,87.46,87.46,1600.0
2021-12-29 13:35:00,87.48,87.65,87.48,87.59,4090.0,87.48,87.65,87.48,87.59,4090.0
2021-12-29 13:40:00,87.56,87.7,87.56,87.68,2807.0,87.56,87.7,87.56,87.68,2807.0
2021-12-29 13:45:00,87.73,87.74,87.54,87.62,4917.0,87.73,87.74,87.54,87.62,4917.0
2021-12-29 13:50:00,87.62,87.73,87.61,87.7,2918.0,87.62,87.73,87.61,87.7,2918.0
2021-12-29 13:55:00,87.66,87.75,87.66,87.67,1824.0,87.66,87.75,87.66,87.67,1824.0
2021-12-29 14:00:00,87.68,87.75,87.56,87.65,2200.0,87.68,87.75,87.56,87.65,2200.0
2021-12-29 14:05:00,87.65,87.85,87.65,87.83,8908.0,87.65,87.85,87.65,87.83,8908.0
2021-12-29 14:10:00,87.87,87.89,87.75,87.81,1903.0,87.87,87.89,87.75,87.81,1903.0
2021-12-29 14:15:00,87.76,87.92,87.76,87.77,7701.0,87.76,87.92,87.76,87.77,7701.0
2021-12-29 14:20:00,87.79,87.83,87.71,87.71,4819.0,87.79,87.83,87.71,87.71,4819.0
2021-12-29 14:25:00,87.72,87.74,87.57,87.62,4117.0,87.72,87.74,87.57,87.62,4117.0
2021-12-29 14:30:00,87.65,87.71,87.6,87.71,2525.0,87.65,87.71,87.6,87.71,2525.0
2021-12-29 14:35:00,87.69,87.71,87.51,87.51,3047.0,87.69,87.71,87.51,87.51,3047.0
2021-12-29 14:40:00,87.44,87.51,87.38,87.47,3521.0,87.44,87.51,87.38,87.47,3521.0
2021-12-29 14:45:00,87.43,87.43,87.34,87.35,2165.0,87.43,87.43,87.34,87.35,2165.0
2021-12-29 14:50:00,87.38,87.53,87.38,87.46,2677.0,87.38,87.53,87.38,87.46,2677.0
2021-12-29 14:55:00,87.45,87.51,87.45,87.51,700.0,87.45,87.51,87.45,87.51,700.0
2021-12-29 15:00:00,87.46,87.47,87.3,87.3,3037.0,87.46,87.47,87.3,87.3,3037.0
2021-12-29 15:05:00,87.36,87.36,87.25,87.25,3881.0,87.36,87.36,87.25,87.25,3881.0
2021-12-29 15:10:00,87.26,87.27,87.16,87.26,2945.0,87.26,87.27,87.16,87.26,2945.0
2021-12-29 15:15:00,87.2,87.32,87.19,87.25,4023.0,87.2,87.32,87.19,87.25,4023.0
2021-12-29 15:20:00,87.22,87.24,87.11,87.21,5022.0,87.22,87.24,87.11,87.21,5022.0
2021-12-29 15:25:00,87.21,87.25,87.06,87.07,6475.0,87.21,87.25,87.06,87.07,6475.0
2021-12-29 15:30:00,87.08,87.25,87.07,87.23,6193.0,87.08,87.25,87.07,87.23,6193.0
2021-12-29 15:35:00,87.22,87.24,87.11,87.22,4543.0,87.22,87.24,87.11,87.22,4543.0
2021-12-29 15:40:00,87.24,87.36,87.24,87.29,3929.0,87.24,87.36,87.24,87.29,3929.0
2021-12-29 15:45:00,87.31,87.5,87.31,87.4,7942.0,87.31,87.5,87.31,87.4,7942.0
2021-12-29 15:50:00,87.35,87.4,87.18,87.18,9208.0,87.35,87.4,87.18,87.18,9208.0
2021-12-29 15:55:00,87.18,87.29,87.1,87.18,45724.0,87.18,87.29,87.1,87.18,45724.0
2021-12-30 09:30:00,87.76,88.37,87.39,88.37,29143.0,87.76,88.37,87.39,88.37,29143.0
2021-12-30 09:35:00,88.35,88.56,88.0,88.5,14916.0,88.35,88.56,88.0,88.5,14916.0
2021-12-30 09:40:00,88.44,88.69,87.85,87.99,3865.0,88.44,88.69,87.85,87.99,3865.0
2021-12-30 09:45:00,88.03,88.26,87.63,88.15,4702.0,88.03,88.26,87.63,88.15,4702.0
2021-12-30 09:50:00,88.02,88.46,88.0,88.42,5650.0,88.02,88.46,88.0,88.42,5650.0
2021-12-30 09:55:00,88.27,88.69,88.24,88.69,5277.0,88.27,88.69,88.24,88.69,5277.0
2021-12-30 10:00:00,88.5,88.8,88.5,88.6,11213.0,88.5,88.8,88.5,88.6,11213.0
2021-12-30 10:05:00,88.59,88.81,88.53,88.55,3321.0,88.59,88.81,88.53,88.55,3321.0
2021-12-30 10:10:00,88.43,88.61,88.19,88.35,16031.0,88.43,88.61,88.19,88.35,16031.0
2021-12-30 10:15:00,88.26,88.26,87.92,88.15,16042.0,88.26,88.26,87.92,88.15,16042.0
2021-12-30 10:20:00,87.92,88.16,87.83,88.09,3100.0,87.92,88.16,87.83,88.09,3100.0
2021-12-30 10:25:00,88.12,88.23,88.03,88.05,3147.0,88.12,88.23,88.03,88.05,3147.0
2021-12-30 10:30:00,88.06,88.38,88.06,88.37,2853.0,88.06,88.38,88.06,88.37,2853.0
2021-12-30 10:35:00,88.36,88.52,88.25,88.45,3597.0,88.36,88.52,88.25,88.45,3597.0
2021-12-30 10:40:00,88.45,88.74,88.45,88.46,6314.0,88.45,88.74,88.45,88.46,6314.0
2021-12-30 10:45:00,88.46,88.66,88.46,88.54,4615.0,88.46,88.66,88.46,88.54,4615.0
2021-12-30 10:50:00,88.51,88.62,88.42,88.5,3101.0,88.51,88.62,88.42,88.5,3101.0
2021-12-30 10:55:00,88.45,88.59,88.3,88.36,6111.0,88.45,88.59,88.3,88.36,6111.0
2021-12-30 11:00:00,88.31,88.48,88.22,88.28,3716.0,88.31,88.48,88.22,88.28,3716.0
2021-12-30 11:05:00,88.3,88.54,88.3,88.43,3588.0,88.3,88.54,88.3,88.43,3588.0
2021-12-30 11:10:00,88.32,88.41,88.22,88.33,2020.0,88.32,88.41,88.22,88.33,2020.0
2021-12-30 11:15:00,88.37,88.46,88.35,88.35,1959.0,88.37,88.46,88.35,88.35,1959.0
2021-12-30 11:20:00,88.29,88.44,88.29,88.42,2804.0,88.29,88.44,88.29,88.42,2804.0
2021-12-30 11:25:00,88.35,88.57,88.35,88.5,2553.0,88.35,88.57,88.35,88.5,2553.0
2021-12-30 11:30:00,88.54,88.77,88.51,88.69,5347.0,88.54,88.77,88.51,88.69,5347.0
2021-12-30 11:35:00,88.63,88.63,88.5,88.54,2900.0,88.63,88.63,88.5,88.54,2900.0
2021-12-30 11:40:00,88.52,88.58,88.43,88.5,3152.0,88.52,88.58,88.43,88.5,3152.0
2021-12-30 11:45:00,88.6,88.8,88.58,88.77,4297.0,88.6,88.8,88.58,88.77,4297.0
2021-12-30 11:50:00,88.73,88.84,88.72,88.72,2119.0,88.73,88.84,88.72,88.72,2119.0
2021-12-30 11:55:00,88.65,88.76,88.65,88.76,4846.0,88.65,88.76,88.65,88.76,4846.0
2021-12-30 12:00:00,88.83,89.02,88.82,88.82,6935.0,88.83,89.02,88.82,88.82,6935.0
2021-12-30 12:05:00,88.83,88.89,88.7,88.74,3539.0,88.83,88.89,88.7,88.74,3539.0
2021-12-30 12:10:00,88.65,88.85,88.61,88.63,3818.0,88.65,88.85,88.61,88.63,3818.0
2021-12-30 12:15:00,88.67,88.84,88.65,88.76,5196.0,88.67,88.84,88.65,88.76,5196.0
2021-12-30 12:20:00,88.71,88.72,88.51,88.51,5223.0,88.71,88.72,88.51,88.51,5223.0
2021-12-30 12:25:00,88.62,88.65,88.54,88.59,1945.0,88.62,88.65,88.54,88.59,1945.0
2021-12-30 12:30:00,88.55,88.71,88.5,88.68,4245.0,88.55,88.71,88.5,88.68,4245.0
2021-12-30 12:35:00,88.82,88.87,88.77,88.77,5432.0,88.82,88.87,88.77,88.77,5432.0
2021-12-30 12:40:00,88.76,88.82,88.7,88.81,3535.0,88.76,88.82,88.7,88.81,3535.0
2021-12-30 12:45:00,88.74,88.87,88.74,88.79,1915.0,88.74,88.87,88.74,88.79,1915.0
2021-12-30 12:50:00,88.82,88.94,88.82,88.94,3496.0,88.82,88.94,88.82,88.94,3496.0
2021-12-30 12:55:00,88.87,88.95,88.82,88.86,2687.0,88.87,88.95,88.82,88.86,2687.0
2021-12-30 13:00:00,88.83,88.83,88.74,88.77,2400.0,88.83,88.83,88.74,88.77,2400.0
2021-12-30 13:05:00,88.75,88.75,88.64,88.73,3400.0,88.75,88.75,88.64,88.73,3400.0
2021-12-30 13:10:00,88.79,88.8,88.74,88.78,4498.0,88.79,88.8,88.74,88.78,4498.0
2021-12-30 13:15:00,88.78,88.91,88.78,88.89,7320.0,88.78,88.91,88.78,88.89,7320.0
2021-12-30 13:20:00,88.92,88.93,88.8,88.86,2280.0,88.92,88.93,88.8,88.86,2280.0
2021-12-30 13:25:00,88.84,88.86,88.82,88.82,600.0,88.84,88.86,88.82,88.82,600.0
2021-12-30 13:30:00,88.81,88.93,88.81,88.93,1983.0,88.81,88.93,88.81,88.93,1983.0
2021-12-30 13:35:00,88.85,89.25,88.81,89.23,11656.0,88.85,89.25,88.81,89.23,11656.0
2021-12-30 13:40:00,89.27,89.29,89.05,89.12,3412.0,89.27,89.29,89.05,89.12,3412.0
2021-12-30 13:45:00,89.01,89.01,88.9,88.91,2101.0,89.01,89.01,88.9,88.91,2101.0
2021-12-30 13:50:00,88.91,88.91,88.84,88.84,1300.0,88.91,88.91,88.84,88.84,1300.0
2021-12-30 13:55:00,88.75,88.75,88.56,88.56,5522.0,88.75,88.75,88.56,88.56,5522.0
2021-12-30 14:00:00,88.5,88.5,88.1,88.3,6645.0,88.5,88.5,88.1,88.3,6645.0
2021-12-30 14:05:00,88.26,88.38,88.25,88.31,1994.0,88.26,88.38,88.25,88.31,1994.0
2021-12-30 14:10:00,88.36,88.44,88.31,88.39,3362.0,88.36,88.44,88.31,88.39,3362.0
2021-12-30 14:15:00,88.35,88.82,88.35,88.74,5594.0,88.35,88.82,88.35,88.74,5594.0
2021-12-30 14:20:00,88.7,88.78,88.69,88.72,5412.0,88.7,88.78,88.69,88.72,5412.0
2021-12-30 14:25:00,88.69,88.73,88.66,88.73,1333.0,88.69,88.73,88.66,88.73,1333.0
2021-12-30 14:30:00,88.69,88.76,88.69,88.73,2507.0,88.69,88.76,88.69,88.73,2507.0
2021-12-30 14:35:00,88.73,88.74,88.6,88.72,2259.0,88.73,88.74,88.6,88.72,2259.0
2021-12-30 14:40:00,88.72,88.74,88.7,88.74,1295.0,88.72,88.74,88.7,88.74,1295.0
2021-12-30 14:45:00,88.74,88.86,88.64,88.85,6731.0,88.74,88.86,88.64,88.85,6731.0
2021-12-30 14:50:00,88.85,89.21,88.83,89.03,17554.0,88.85,89.21,88.83,89.03,17554.0
2021-12-30 14:55:00,88.99,89.02,88.96,89.02,3957.0,88.99,89.02,88.96,89.02,3957.0
2021-12-30 15:00:00,88.96,88.96,88.76,88.84,2103.0,88.96,88.96,88.76,88.84,2103.0
2021-12-30 15:05:00,88.81,88.87,88.66,88.66,3000.0,88.81,88.87,88.66,88.66,3000.0
2021-12-30 15:10:00,88.61,88.61,88.51,88.54,1752.0,88.61,88.61,88.51,88.54,1752.0
2021-12-30 15:15:00,88.49,88.52,88.41,88.41,2342.0,88.49,88.52,88.41,88.41,2342.0
2021-12-30 15:20:00,88.41,88.5,88.36,88.47,4571.0,88.41,88.5,88.36,88.47,4571.0
2021-12-30 15:25:00,88.5,88.54,88.2,88.2,13306.0,88.5,88.54,88.2,88.2,13306.0
2021-12-30 15:30:00,88.18,88.62,88.13,88.59,10319.0,88.18,88.62,88.13,88.59,10319.0
2021-12-30 15:35:00,88.61,88.64,88.37,88.41,8843.0,88.61,88.64,88.37,88.41,8843.0
2021-12-30 15:40:00,88.38,88.48,88.3,88.3,5730.0,88.38,88.48,88.3,88.3,5730.0
2021-12-30 15:45:00,88.25,88.42,88.16,88.27,6702.0,88.25,88.42,88.16,88.27,6702.0
2021-12-30 15:50:00,88.21,88.26,88.02,88.06,17383.0,88.21,88.26,88.02,88.06,17383.0
2021-12-30 15:55:00,88.04,88.13,87.88,88.11,72155.0,88.04,88.13,87.88,88.11,72155.0
2021-12-31 09:30:00,87.51,88.98,87.5,88.98,10577.0,87.51,88.98,87.5,88.98,10577.0
2021-12-31 09:35:00,88.56,88.56,87.87,87.92,11915.0,88.56,88.56,87.87,87.92,11915.0
2021-12-31 09:40:00,87.89,88.02,87.3,87.3,11688.0,87.89,88.02,87.3,87.3,11688.0
2021-12-31 09:45:00,87.44,88.37,87.43,88.19,8088.0,87.44,88.37,87.43,88.19,8088.0
2021-12-31 09:50:00,87.97,88.59,87.84,88.5,9833.0,87.97,88.59,87.84,88.5,9833.0
2021-12-31 09:55:00,88.45,88.46,88.15,88.16,5008.0,88.45,88.46,88.15,88.16,5008.0
2021-12-31 10:00:00,88.03,88.19,88.0,88.0,707.0,88.03,88.19,88.0,88.0,707.0
2021-12-31 10:05:00,88.5,88.56,88.32,88.45,2857.0,88.5,88.56,88.32,88.45,2857.0
2021-12-31 10:10:00,88.42,88.53,88.33,88.45,9500.0,88.42,88.53,88.33,88.45,9500.0
2021-12-31 10:15:00,88.39,88.62,88.33,88.36,5754.0,88.39,88.62,88.33,88.36,5754.0
2021-12-31 10:20:00,88.25,88.29,88.02,88.14,1321.0,88.25,88.29,88.02,88.14,1321.0
2021-12-31 10:25:00,88.11,88.21,88.1,88.1,1982.0,88.11,88.21,88.1,88.1,1982.0
2021-12-31 10:30:00,88.36,88.44,88.23,88.23,1975.0,88.36,88.44,88.23,88.23,1975.0
2021-12-31 10:35:00,88.16,88.29,88.12,88.29,1648.0,88.16,88.29,88.12,88.29,1648.0
2021-12-31 10:40:00,88.24,88.29,88.16,88.19,2345.0,88.24,88.29,88.16,88.19,2345.0
2021-12-31 10:45:00,88.1,88.11,87.9,87.9,5054.0,88.1,88.11,87.9,87.9,5054.0
2021-12-31 10:50:00,87.83,87.86,87.75,87.86,1175.0,87.83,87.86,87.75,87.86,1175.0
2021-12-31 10:55:00,87.92,87.98,87.89,87.95,1411.0,87.92,87.98,87.89,87.95,1411.0
2021-12-31 11:00:00,87.97,87.97,87.82,87.85,1531.0,87.97,87.97,87.82,87.85,1531.0
2021-12-31 11:05:00,87.79,87.81,87.62,87.75,1745.0,87.79,87.81,87.62,87.75,1745.0
2021-12-31 11:10:00,87.76,87.86,87.72,87.73,750.0,87.76,87.86,87.72,87.73,750.0
2021-12-31 11:15:00,87.73,87.73,87.67,87.67,1200.0,87.73,87.73,87.67,87.67,1200.0
2021-12-31 11:20:00,87.7,88.04,87.7,88.04,1955.0,87.7,88.04,87.7,88.04,1955.0
2021-12-31 11:25:00,88.0,88.1,87.95,87.95,900.0,88.0,88.1,87.95,87.95,900.0
2021-12-31 11:30:00,88.08,88.18,87.88,87.89,2500.0,88.08,88.18,87.88,87.89,2500.0
2021-12-31 11:35:00,87.88,88.02,87.87,88.02,500.0,87.88,88.02,87.87,88.02,500.0
2021-12-31 11:40:00,88.03,88.08,88.01,88.02,1885.0,88.03,88.08,88.01,88.02,1885.0
2021-12-31 11:45:00,88.09,88.09,87.89,87.9,1753.0,88.09,88.09,87.89,87.9,1753.0
2021-12-31 11:50:00,87.92,87.92,87.77,87.84,1400.0,87.92,87.92,87.77,87.84,1400.0
2021-12-31 11:55:00,87.85,87.86,87.82,87.82,400.0,87.85,87.86,87.82,87.82,400.0
2021-12-31 12:00:00,87.76,87.82,87.74,87.82,3705.0,87.76,87.82,87.74,87.82,3705.0
2021-12-31 12:05:00,87.89,87.89,87.77,87.78,502.0,87.89,87.89,87.77,87.78,502.0
2021-12-31 12:10:00,87.81,87.81,87.76,87.76,520.0,87.81,87.81,87.76,87.76,520.0
2021-12-31 12:15:00,87.68,87.68,87.67,87.67,245.0,87.68,87.68,87.67,87.67,245.0
2021-12-31 12:20:00,87.71,87.75,87.55,87.64,4544.0,87.71,87.75,87.55,87.64,4544.0
2021-12-31 12:25:00,87.61,87.64,87.53,87.53,2272.0,87.61,87.64,87.53,87.53,2272.0
2021-12-31 12:30:00,87.58,87.58,87.54,87.57,770.0,87.58,87.58,87.54,87.57,770.0
2021-12-31 12:35:00,87.53,87.53,87.37,87.37,1685.0,87.53,87.53,87.37,87.37,1685.0
2021-12-31 12:40:00,87.41,87.42,87.37,87.42,1200.0,87.41,87.42,87.37,87.42,1200.0
2021-12-31 12:45:00,87.45,87.45,87.35,87.35,1400.0,87.45,87.45,87.35,87.35,1400.0
2021-12-31 12:50:00,87.35,87.46,87.35,87.45,2213.0,87.35,87.46,87.35,87.45,2213.0
2021-12-31 12:55:00,87.44,87.55,87.44,87.55,300.0,87.44,87.55,87.44,87.55,300.0
2021-12-31 13:00:00,87.57,87.57,87.41,87.52,3280.0,87.57,87.57,87.41,87.52,3280.0
2021-12-31 13:05:00,87.55,87.66,87.53,87.56,1687.0,87.55,87.66,87.53,87.56,1687.0
2021-12-31 13:10:00,87.57,87.63,87.54,87.56,1600.0,87.57,87.63,87.54,87.56,1600.0
2021-12-31 13:15:00,87.5,87.53,87.44,87.48,900.0,87.5,87.53,87.44,87.48,900.0
2021-12-31 13:20:00,87.44,87.49,87.4,87.49,706.0,87.44,87.49,87.4,87.49,706.0
2021-12-31 13:25:00,87.49,87.49,87.49,87.49,0.0,87.49,87.49,87.49,87.49,0.0
2021-12-31 13:30:00,87.59,87.6,87.51,87.52,2109.0,87.59,87.6,87.51,87.52,2109.0
2021-12-31 13:35:00,87.56,87.57,87.54,87.56,680.0,87.56,87.57,87.54,87.56,680.0
2021-12-31 13:40:00,87.53,87.69,87.41,87.69,5681.0,87.53,87.69,87.41,87.69,5681.0
2021-12-31 13:45:00,87.71,87.71,87.64,87.68,1998.0,87.71,87.71,87.64,87.68,1998.0
2021-12-31 13:50:00,87.61,87.66,87.58,87.58,1849.0,87.61,87.66,87.58,87.58,1849.0
2021-12-31 13:55:00,87.62,87.67,87.61,87.61,990.0,87.62,87.67,87.61,87.61,990.0
2021-12-31 14:00:00,87.58,87.65,87.58,87.65,550.0,87.58,87.65,87.58,87.65,550.0
2021-12-31 14:05:00,87.61,87.61,87.42,87.54,2100.0,87.61,87.61,87.42,87.54,2100.0
2021-12-31 14:10:00,87.53,87.55,87.52,87.52,620.0,87.53,87.55,87.52,87.52,620.0
2021-12-31 14:15:00,87.56,87.56,87.47,87.47,988.0,87.56,87.56,87.47,87.47,988.0
2021-12-31 14:20:00,87.5,87.51,87.43,87.48,625.0,87.5,87.51,87.43,87.48,625.0
2021-12-31 14:25:00,87.5,87.62,87.33,87.6,6196.0,87.5,87.62,87.33,87.6,6196.0
2021-12-31 14:30:00,87.62,87.65,87.55,87.56,1113.0,87.62,87.65,87.55,87.56,1113.0
2021-12-31 14:35:00,87.54,87.6,87.54,87.6,1071.0,87.54,87.6,87.54,87.6,1071.0
2021-12-31 14:40:00,87.52,87.59,87.52,87.59,1078.0,87.52,87.59,87.52,87.59,1078.0
2021-12-31 14:45:00,87.62,87.66,87.62,87.63,950.0,87.62,87.66,87.62,87.63,950.0
2021-12-31 14:50:00,87.66,87.7,87.61,87.7,1500.0,87.66,87.7,87.61,87.7,1500.0
2021-12-31 14:55:00,87.67,87.71,87.62,87.71,1547.0,87.67,87.71,87.62,87.71,1547.0
2021-12-31 15:00:00,87.72,87.86,87.72,87.86,2650.0,87.72,87.86,87.72,87.86,2650.0
2021-12-31 15:05:00,87.79,87.81,87.67,87.68,2134.0,87.79,87.81,87.67,87.68,2134.0
2021-12-31 15:10:00,87.61,87.65,87.54,87.6,2388.0,87.61,87.65,87.54,87.6,2388.0
2021-12-31 15:15:00,87.54,87.59,87.51,87.52,3007.0,87.54,87.59,87.51,87.52,3007.0
2021-12-31 15:20:00,87.53,87.75,87.46,87.73,9453.0,87.53,87.75,87.46,87.73,9453.0
2021-12-31 15:25:00,87.73,87.86,87.73,87.83,5067.0,87.73,87.86,87.73,87.83,5067.0
2021-12-31 15:30:00,87.88,87.97,87.75,87.78,10123.0,87.88,87.97,87.75,87.78,10123.0
2021-12-31 15:35:00,87.67,87.69,87.36,87.38,6571.0,87.67,87.69,87.36,87.38,6571.0
2021-12-31 15:40:00,87.36,87.42,87.25,87.42,21833.0,87.36,87.42,87.25,87.42,21833.0
2021-12-31 15:45:00,87.39,87.48,87.39,87.44,3739.0,87.39,87.48,87.39,87.44,3739.0
2021-12-31 15:50:00,87.45,87.47,87.24,87.24,8298.0,87.45,87.47,87.24,87.24,8298.0
2021-12-31 15:55:00,87.22,87.35,87.11,87.22,30083.0,87.22,87.35,87.11,87.22,30083.0
2022-01-03 09:30:00,88.01,88.5,87.93,88.14,27845.0,88.01,88.5,87.93,88.14,27845.0
2022-01-03 09:35:00,88.15,88.32,87.54,88.0,7829.0,88.15,88.32,87.54,88.0,7829.0
2022-01-03 09:40:00,88.03,88.18,87.8,87.8,2997.0,88.03,88.18,87.8,87.8,2997.0
2022-01-03 09:45:00,87.92,88.0,87.25,87.41,11943.0,87.92,88.0,87.25,87.41,11943.0
2022-01-03 09:50:00,87.3,87.54,86.74,86.84,13275.0,87.3,87.54,86.74,86.84,13275.0
2022-01-03 09:55:00,86.9,87.39,86.74,87.11,5778.0,86.9,87.39,86.74,87.11,5778.0
2022-01-03 10:00:00,87.12,87.82,87.1,87.81,4554.0,87.12,87.82,87.1,87.81,4554.0
2022-01-03 10:05:00,87.9,88.24,87.82,88.05,6774.0,87.9,88.24,87.82,88.05,6774.0
2022-01-03 10:10:00,87.97,88.05,87.42,87.73,5505.0,87.97,88.05,87.42,87.73,5505.0
2022-01-03 10:15:00,87.73,88.15,87.73,87.88,7895.0,87.73,88.15,87.73,87.88,7895.0
2022-01-03 10:20:00,87.84,88.08,87.59,88.08,6109.0,87.84,88.08,87.59,88.08,6109.0
2022-01-03 10:25:00,88.16,88.51,88.04,88.51,9163.0,88.16,88.51,88.04,88.51,9163.0
2022-01-03 10:30:00,88.58,88.81,88.31,88.62,4539.0,88.58,88.81,88.31,88.62,4539.0
2022-01-03 10:35:00,88.7,88.7,88.21,88.25,4493.0,88.7,88.7,88.21,88.25,4493.0
2022-01-03 10:40:00,88.15,88.31,88.06,88.2,2566.0,88.15,88.31,88.06,88.2,2566.0
2022-01-03 10:45:00,88.08,88.24,87.6,87.73,4026.0,88.08,88.24,87.6,87.73,4026.0
2022-01-03 10:50:00,87.76,88.07,87.6,88.02,4613.0,87.76,88.07,87.6,88.02,4613.0
2022-01-03 10:55:00,88.02,88.11,87.75,87.97,6861.0,88.02,88.11,87.75,87.97,6861.0
2022-01-03 11:00:00,87.89,88.05,87.87,88.05,1470.0,87.89,88.05,87.87,88.05,1470.0
2022-01-03 11:05:00,88.14,88.36,88.1,88.36,5704.0,88.14,88.36,88.1,88.36,5704.0
2022-01-03 11:10:00,88.24,88.24,87.82,87.93,3866.0,88.24,88.24,87.82,87.93,3866.0
2022-01-03 11:15:00,87.85,87.93,87.54,87.54,2667.0,87.85,87.93,87.54,87.54,2667.0
2022-01-03 11:20:00,87.64,87.9,87.62,87.9,3392.0,87.64,87.9,87.62,87.9,3392.0
2022-01-03 11:25:00,87.8,87.83,87.63,87.8,1500.0,87.8,87.83,87.63,87.8,1500.0
2022-01-03 11:30:00,87.71,87.97,87.71,87.88,4329.0,87.71,87.97,87.71,87.88,4329.0
2022-01-03 11:35:00,87.97,87.97,87.59,87.64,1400.0,87.97,87.97,87.59,87.64,1400.0
2022-01-03 11:40:00,87.56,87.88,87.56,87.88,2627.0,87.56,87.88,87.56,87.88,2627.0
2022-01-03 11:45:00,87.64,87.95,87.64,87.88,2400.0,87.64,87.95,87.64,87.88,2400.0
2022-01-03 11:50:00,87.81,87.85,87.72,87.73,800.0,87.81,87.85,87.72,87.73,800.0
2022-01-03 11:55:00,87.78,87.84,87.67,87.83,1154.0,87.78,87.84,87.67,87.83,1154.0
2022-01-03 12:00:00,87.8,87.83,87.69,87.79,2279.0,87.8,87.83,87.69,87.79,2279.0
2022-01-03 12:05:00,87.74,87.93,87.74,87.9,1800.0,87.74,87.93,87.74,87.9,1800.0
2022-01-03 12:10:00,87.88,87.9,87.65,87.78,2321.0,87.88,87.9,87.65,87.78,2321.0
2022-01-03 12:15:00,87.78,87.93,87.76,87.82,3391.0,87.78,87.93,87.76,87.82,3391.0
2022-01-03 12:20:00,87.74,87.96,87.74,87.92,3387.0,87.74,87.96,87.74,87.92,3387.0
2022-01-03 12:25:00,87.92,88.08,87.87,88.08,3707.0,87.92,88.08,87.87,88.08,3707.0
2022-01-03 12:30:00,88.0,88.12,88.0,88.11,2130.0,88.0,88.12,88.0,88.11,2130.0
2022-01-03 12:35:00,88.09,88.15,88.05,88.1,1950.0,88.09,88.15,88.05,88.1,1950.0
2022-01-03 12:40:00,88.05,88.14,87.98,87.98,2915.0,88.05,88.14,87.98,87.98,2915.0
2022-01-03 12:45:00,88.05,88.16,88.05,88.16,500.0,88.05,88.16,88.05,88.16,500.0
2022-01-03 12:50:00,88.26,88.37,88.26,88.37,1936.0,88.26,88.37,88.26,88.37,1936.0
2022-01-03 12:55:00,88.37,88.44,88.33,88.4,1897.0,88.37,88.44,88.33,88.4,1897.0
2022-01-03 13:00:00,88.41,88.49,88.33,88.46,5256.0,88.41,88.49,88.33,88.46,5256.0
2022-01-03 13:05:00,88.45,88.55,88.45,88.52,2030.0,88.45,88.55,88.45,88.52,2030.0
2022-01-03 13:10:00,88.48,88.56,88.27,88.44,6689.0,88.48,88.56,88.27,88.44,6689.0
2022-01-03 13:15:00,88.42,88.47,88.36,88.47,600.0,88.42,88.47,88.36,88.47,600.0
2022-01-03 13:20:00,88.44,88.56,88.37,88.38,2370.0,88.44,88.56,88.37,88.38,2370.0
2022-01-03 13:25:00,88.39,88.39,88.27,88.27,1482.0,88.39,88.39,88.27,88.27,1482.0
2022-01-03 13:30:00,88.22,88.25,88.12,88.22,4122.0,88.22,88.25,88.12,88.22,4122.0
2022-01-03 13:35:00,88.23,88.28,88.2,88.2,1945.0,88.23,88.28,88.2,88.2,1945.0
2022-01-03 13:40:00,88.16,88.35,88.16,88.34,2473.0,88.16,88.35,88.16,88.34,2473.0
2022-01-03 13:45:00,88.31,88.33,88.2,88.24,1766.0,88.31,88.33,88.2,88.24,1766.0
2022-01-03 13:50:00,88.29,88.29,88.12,88.16,3031.0,88.29,88.29,88.12,88.16,3031.0
2022-01-03 13:55:00,88.21,88.33,88.21,88.33,800.0,88.21,88.33,88.21,88.33,800.0
2022-01-03 14:00:00,88.3,88.41,88.16,88.16,2474.0,88.3,88.41,88.16,88.16,2474.0
2022-01-03 14:05:00,88.22,88.29,88.22,88.29,1100.0,88.22,88.29,88.22,88.29,1100.0
2022-01-03 14:10:00,88.22,88.27,88.2,88.27,900.0,88.22,88.27,88.2,88.27,900.0
2022-01-03 14:15:00,88.27,88.42,88.27,88.31,1221.0,88.27,88.42,88.27,88.31,1221.0
2022-01-03 14:20:00,88.36,88.49,88.36,88.46,2528.0,88.36,88.49,88.36,88.46,2528.0
2022-01-03 14:25:00,88.48,88.53,88.46,88.51,2780.0,88.48,88.53,88.46,88.51,2780.0
2022-01-03 14:30:00,88.55,88.62,88.47,88.62,11673.0,88.55,88.62,88.47,88.62,11673.0
2022-01-03 14:35:00,88.62,88.67,88.44,88.47,4071.0,88.62,88.67,88.44,88.47,4071.0
2022-01-03 14:40:00,88.46,88.52,88.46,88.52,1555.0,88.46,88.52,88.46,88.52,1555.0
2022-01-03 14:45:00,88.54,88.66,88.51,88.59,1737.0,88.54,88.66,88.51,88.59,1737.0
2022-01-03 14:50:00,88.57,88.59,88.44,88.44,4593.0,88.57,88.59,88.44,88.44,4593.0
2022-01-03 14:55:00,88.45,88.47,88.3,88.31,3801.0,88.45,88.47,88.3,88.31,3801.0
2022-01-03 15:00:00,88.35,88.38,88.29,88.3,1349.0,88.35,88.38,88.29,88.3,1349.0
2022-01-03 15:05:00,88.31,88.43,88.26,88.43,2323.0,88.31,88.43,88.26,88.43,2323.0
2022-01-03 15:10:00,88.42,88.58,88.42,88.55,1636.0,88.42,88.58,88.42,88.55,1636.0
2022-01-03 15:15:00,88.54,88.82,88.54,88.74,10831.0,88.54,88.82,88.54,88.74,10831.0
2022-01-03 15:20:00,88.8,89.02,88.79,88.98,16006.0,88.8,89.02,88.79,88.98,16006.0
2022-01-03 15:25:00,89.0,89.02,88.67,88.85,10066.0,89.0,89.02,88.67,88.85,10066.0
2022-01-03 15:30:00,88.84,88.98,88.83,88.94,6065.0,88.84,88.98,88.83,88.94,6065.0
2022-01-03 15:35:00,88.97,89.01,88.65,88.8,19819.0,88.97,89.01,88.65,88.8,19819.0
2022-01-03 15:40:00,88.74,88.74,88.39,88.48,11283.0,88.74,88.74,88.39,88.48,11283.0
2022-01-03 15:45:00,88.49,88.61,88.48,88.52,10872.0,88.49,88.61,88.48,88.52,10872.0
2022-01-03 15:50:00,88.48,88.62,88.38,88.46,18263.0,88.48,88.62,88.38,88.46,18263.0
2022-01-03 15:55:00,88.47,88.62,88.33,88.58,45285.0,88.47,88.62,88.33,88.58,45285.0
2022-01-04 09:30:00,91.2,91.2,90.02,90.89,71332.0,91.2,91.2,90.02,90.89,71332.0
2022-01-04 09:35:00,90.87,91.29,90.26,91.13,23498.0,90.87,91.29,90.26,91.13,23498.0
2022-01-04 09:40:00,91.04,91.36,90.54,90.61,48811.0,91.04,91.36,90.54,90.61,48811.0
2022-01-04 09:45:00,90.55,90.78,90.34,90.67,15123.0,90.55,90.78,90.34,90.67,15123.0
2022-01-04 09:50:00,90.53,90.6,89.71,89.9,59601.0,90.53,90.6,89.71,89.9,59601.0
2022-01-04 09:55:00,89.92,90.05,89.77,89.93,19932.0,89.92,90.05,89.77,89.93,19932.0
2022-01-04 10:00:00,90.02,90.02,89.24,89.38,29940.0,90.02,90.02,89.24,89.38,29940.0
2022-01-04 10:05:00,89.4,89.44,88.97,89.35,64206.0,89.4,89.44,88.97,89.35,64206.0
2022-01-04 10:10:00,89.33,89.37,88.81,89.11,15939.0,89.33,89.37,88.81,89.11,15939.0
2022-01-04 10:15:00,89.11,89.26,88.84,89.02,18699.0,89.11,89.26,88.84,89.02,18699.0
2022-01-04 10:20:00,89.1,89.19,88.87,89.02,21219.0,89.1,89.19,88.87,89.02,21219.0
2022-01-04 10:25:00,89.02,89.02,88.6,88.69,14180.0,89.02,89.02,88.6,88.69,14180.0
2022-01-04 10:30:00,88.74,88.78,88.15,88.28,31874.0,88.74,88.78,88.15,88.28,31874.0
2022-01-04 10:35:00,88.27,88.29,87.42,87.47,58724.0,88.27,88.29,87.42,87.47,58724.0
2022-01-04 10:40:00,87.41,87.47,87.06,87.11,11216.0,87.41,87.47,87.06,87.11,11216.0
2022-01-04 10:45:00,87.12,87.53,87.0,87.4,15813.0,87.12,87.53,87.0,87.4,15813.0
2022-01-04 10:50:00,87.34,87.45,86.84,86.84,8645.0,87.34,87.45,86.84,86.84,8645.0
2022-01-04 10:55:00,86.94,86.94,86.5,86.64,19708.0,86.94,86.94,86.5,86.64,19708.0
2022-01-04 11:00:00,86.58,86.58,86.28,86.29,9653.0,86.58,86.58,86.28,86.29,9653.0
2022-01-04 11:05:00,86.39,87.08,86.39,86.98,11655.0,86.39,87.08,86.39,86.98,11655.0
2022-01-04 11:10:00,87.01,87.23,86.78,87.1,11542.0,87.01,87.23,86.78,87.1,11542.0
2022-01-04 11:15:00,87.14,87.41,86.87,87.41,10513.0,87.14,87.41,86.87,87.41,10513.0
2022-01-04 11:20:00,87.37,87.54,87.19,87.28,4801.0,87.37,87.54,87.19,87.28,4801.0
2022-01-04 11:25:00,87.22,87.24,86.8,87.09,8076.0,87.22,87.24,86.8,87.09,8076.0
2022-01-04 11:30:00,87.08,87.3,86.98,87.26,14368.0,87.08,87.3,86.98,87.26,14368.0
2022-01-04 11:35:00,87.23,87.66,87.19,87.65,10132.0,87.23,87.66,87.19,87.65,10132.0
2022-01-04 11:40:00,87.62,87.74,87.45,87.55,6825.0,87.62,87.74,87.45,87.55,6825.0
2022-01-04 11:45:00,87.7,87.71,87.44,87.48,10809.0,87.7,87.71,87.44,87.48,10809.0
2022-01-04 11:50:00,87.45,87.45,87.1,87.1,6235.0,87.45,87.45,87.1,87.1,6235.0
2022-01-04 11:55:00,87.1,87.17,86.6,86.64,23523.0,87.1,87.17,86.6,86.64,23523.0
2022-01-04 12:00:00,86.64,86.64,86.3,86.34,31162.0,86.64,86.64,86.3,86.34,31162.0
2022-01-04 12:05:00,86.31,86.45,86.13,86.17,22834.0,86.31,86.45,86.13,86.17,22834.0
2022-01-04 12:10:00,86.17,86.5,86.15,86.5,17365.0,86.17,86.5,86.15,86.5,17365.0
2022-01-04 12:15:00,86.5,86.71,86.45,86.64,5057.0,86.5,86.71,86.45,86.64,5057.0
2022-01-04 12:20:00,86.6,86.61,86.32,86.35,4581.0,86.6,86.61,86.32,86.35,4581.0
2022-01-04 12:25:00,86.32,86.42,86.3,86.31,8027.0,86.32,86.42,86.3,86.31,8027.0
2022-01-04 12:30:00,86.42,86.42,86.12,86.17,13335.0,86.42,86.42,86.12,86.17,13335.0
2022-01-04 12:35:00,86.17,86.23,86.02,86.09,12700.0,86.17,86.23,86.02,86.09,12700.0
2022-01-04 12:40:00,86.14,86.14,85.9,86.05,14021.0,86.14,86.14,85.9,86.05,14021.0
2022-01-04 12:45:00,86.05,86.06,85.8,86.05,10142.0,86.05,86.06,85.8,86.05,10142.0
2022-01-04 12:50:00,86.06,86.13,85.85,85.88,7217.0,86.06,86.13,85.85,85.88,7217.0
2022-01-04 12:55:00,85.92,86.0,85.85,86.0,6485.0,85.92,86.0,85.85,86.0,6485.0
2022-01-04 13:00:00,85.98,86.02,85.86,85.98,14881.0,85.98,86.02,85.86,85.98,14881.0
2022-01-04 13:05:00,85.98,86.1,85.87,85.98,7223.0,85.98,86.1,85.87,85.98,7223.0
2022-01-04 13:10:00,85.93,85.96,85.78,85.88,7117.0,85.93,85.96,85.78,85.88,7117.0
2022-01-04 13:15:00,85.91,85.94,85.77,85.8,9764.0,85.91,85.94,85.77,85.8,9764.0
2022-01-04 13:20:00,85.77,85.79,85.45,85.58,11069.0,85.77,85.79,85.45,85.58,11069.0
2022-01-04 13:25:00,85.58,85.89,85.56,85.79,6425.0,85.58,85.89,85.56,85.79,6425.0
2022-01-04 13:30:00,85.79,85.84,85.61,85.84,5624.0,85.79,85.84,85.61,85.84,5624.0
2022-01-04 13:35:00,85.84,86.48,85.79,86.44,6084.0,85.84,86.48,85.79,86.44,6084.0
2022-01-04 13:40:00,86.39,86.71,86.24,86.29,15322.0,86.39,86.71,86.24,86.29,15322.0
2022-01-04 13:45:00,86.34,86.35,85.93,86.01,5207.0,86.34,86.35,85.93,86.01,5207.0
2022-01-04 13:50:00,86.01,86.07,85.92,85.98,5391.0,86.01,86.07,85.92,85.98,5391.0
2022-01-04 13:55:00,85.92,85.95,85.82,85.91,10898.0,85.92,85.95,85.82,85.91,10898.0
2022-01-04 14:00:00,85.88,86.13,85.88,86.08,3927.0,85.88,86.13,85.88,86.08,3927.0
2022-01-04 14:05:00,86.11,86.23,86.08,86.09,3358.0,86.11,86.23,86.08,86.09,3358.0
2022-01-04 14:10:00,86.08,86.44,86.02,86.41,5438.0,86.08,86.44,86.02,86.41,5438.0
2022-01-04 14:15:00,86.39,86.51,86.36,86.41,3273.0,86.39,86.51,86.36,86.41,3273.0
2022-01-04 14:20:00,86.41,86.55,86.28,86.28,5918.0,86.41,86.55,86.28,86.28,5918.0
2022-01-04 14:25:00,86.24,86.32,86.19,86.24,7033.0,86.24,86.32,86.19,86.24,7033.0
2022-01-04 14:30:00,86.26,86.45,86.26,86.37,2587.0,86.26,86.45,86.26,86.37,2587.0
2022-01-04 14:35:00,86.37,86.42,86.26,86.33,3771.0,86.37,86.42,86.26,86.33,3771.0
2022-01-04 14:40:00,86.35,86.47,86.3,86.33,4175.0,86.35,86.47,86.3,86.33,4175.0
2022-01-04 14:45:00,86.34,86.59,86.33,86.43,5129.0,86.34,86.59,86.33,86.43,5129.0
2022-01-04 14:50:00,86.43,86.52,86.41,86.51,3271.0,86.43,86.52,86.41,86.51,3271.0
2022-01-04 14:55:00,86.52,86.52,86.35,86.44,4966.0,86.52,86.52,86.35,86.44,4966.0
2022-01-04 15:00:00,86.45,86.74,86.41,86.74,6974.0,86.45,86.74,86.41,86.74,6974.0
2022-01-04 15:05:00,86.76,86.81,86.64,86.81,6578.0,86.76,86.81,86.64,86.81,6578.0
2022-01-04 15:10:00,86.81,87.02,86.8,86.93,8619.0,86.81,87.02,86.8,86.93,8619.0
2022-01-04 15:15:00,86.96,87.18,86.9,87.09,7728.0,86.96,87.18,86.9,87.09,7728.0
2022-01-04 15:20:00,87.11,87.27,87.09,87.11,11331.0,87.11,87.27,87.09,87.11,11331.0
2022-01-04 15:25:00,87.18,87.37,87.12,87.34,13798.0,87.18,87.37,87.12,87.34,13798.0
2022-01-04 15:30:00,87.34,87.52,87.25,87.48,23535.0,87.34,87.52,87.25,87.48,23535.0
2022-01-04 15:35:00,87.44,87.52,87.33,87.47,22789.0,87.44,87.52,87.33,87.47,22789.0
2022-01-04 15:40:00,87.45,87.48,87.32,87.46,15346.0,87.45,87.48,87.32,87.46,15346.0
2022-01-04 15:45:00,87.46,87.52,87.33,87.49,18642.0,87.46,87.52,87.33,87.49,18642.0
2022-01-04 15:50:00,87.44,87.52,87.34,87.36,35189.0,87.44,87.52,87.34,87.36,35189.0
2022-01-04 15:55:00,87.37,87.41,87.17,87.27,60458.0,87.37,87.41,87.17,87.27,60458.0
2022-01-05 09:30:00,87.3,87.6,86.52,86.71,36468.0,87.3,87.6,86.52,86.71,36468.0
2022-01-05 09:35:00,86.58,87.23,86.01,87.14,11642.0,86.58,87.23,86.01,87.14,11642.0
2022-01-05 09:40:00,87.3,87.35,86.97,87.17,6983.0,87.3,87.35,86.97,87.17,6983.0
2022-01-05 09:45:00,87.28,87.77,87.15,87.47,13158.0,87.28,87.77,87.15,87.47,13158.0
2022-01-05 09:50:00,87.53,87.83,87.49,87.5,4704.0,87.53,87.83,87.49,87.5,4704.0
2022-01-05 09:55:00,87.53,87.61,86.98,87.12,26065.0,87.53,87.61,86.98,87.12,26065.0
2022-01-05 10:00:00,87.26,87.75,87.17,87.39,7304.0,87.26,87.75,87.17,87.39,7304.0
2022-01-05 10:05:00,87.32,87.59,87.25,87.31,5270.0,87.32,87.59,87.25,87.31,5270.0
2022-01-05 10:10:00,87.31,87.41,86.95,87.04,8963.0,87.31,87.41,86.95,87.04,8963.0
2022-01-05 10:15:00,86.9,86.9,86.41,86.53,8298.0,86.9,86.9,86.41,86.53,8298.0
2022-01-05 10:20:00,86.43,86.48,86.2,86.36,6858.0,86.43,86.48,86.2,86.36,6858.0
2022-01-05 10:25:00,86.38,86.95,86.37,86.65,8502.0,86.38,86.95,86.37,86.65,8502.0
2022-01-05 10:30:00,86.58,86.75,86.47,86.56,9381.0,86.58,86.75,86.47,86.56,9381.0
2022-01-05 10:35:00,86.57,86.59,85.9,86.0,14286.0,86.57,86.59,85.9,86.0,14286.0
2022-01-05 10:40:00,86.1,86.5,85.96,86.43,8369.0,86.1,86.5,85.96,86.43,8369.0
2022-01-05 10:45:00,86.47,86.47,86.15,86.15,5223.0,86.47,86.47,86.15,86.15,5223.0
2022-01-05 10:50:00,86.16,86.43,86.07,86.35,4300.0,86.16,86.43,86.07,86.35,4300.0
2022-01-05 10:55:00,86.35,86.54,86.25,86.25,4806.0,86.35,86.54,86.25,86.25,4806.0
2022-01-05 11:00:00,86.26,86.45,86.23,86.32,5023.0,86.26,86.45,86.23,86.32,5023.0
2022-01-05 11:05:00,86.41,86.41,86.22,86.24,2607.0,86.41,86.41,86.22,86.24,2607.0
2022-01-05 11:10:00,86.34,86.34,85.99,86.05,8006.0,86.34,86.34,85.99,86.05,8006.0
2022-01-05 11:15:00,86.05,86.14,85.95,86.14,4610.0,86.05,86.14,85.95,86.14,4610.0
2022-01-05 11:20:00,86.17,86.28,86.1,86.22,5224.0,86.17,86.28,86.1,86.22,5224.0
2022-01-05 11:25:00,86.33,86.4,86.15,86.26,3727.0,86.33,86.4,86.15,86.26,3727.0
2022-01-05 11:30:00,86.26,86.26,86.03,86.11,6584.0,86.26,86.26,86.03,86.11,6584.0
2022-01-05 11:35:00,86.14,86.18,86.1,86.15,3758.0,86.14,86.18,86.1,86.15,3758.0
2022-01-05 11:40:00,86.19,86.28,86.1,86.1,2954.0,86.19,86.28,86.1,86.1,2954.0
2022-01-05 11:45:00,86.07,86.09,85.8,85.82,9294.0,86.07,86.09,85.8,85.82,9294.0
2022-01-05 11:50:00,85.82,86.0,85.81,85.97,2721.0,85.82,86.0,85.81,85.97,2721.0
2022-01-05 11:55:00,85.93,86.01,85.86,85.91,3600.0,85.93,86.01,85.86,85.91,3600.0
2022-01-05 12:00:00,85.92,85.92,85.77,85.85,4488.0,85.92,85.92,85.77,85.85,4488.0
2022-01-05 12:05:00,85.88,85.93,85.73,85.85,2731.0,85.88,85.93,85.73,85.85,2731.0
2022-01-05 12:10:00,85.82,85.82,85.55,85.59,5814.0,85.82,85.82,85.55,85.59,5814.0
2022-01-05 12:15:00,85.63,85.71,85.63,85.67,3525.0,85.63,85.71,85.63,85.67,3525.0
2022-01-05 12:20:00,85.71,85.95,85.67,85.74,9217.0,85.71,85.95,85.67,85.74,9217.0
2022-01-05 12:25:00,85.72,85.78,85.66,85.7,3400.0,85.72,85.78,85.66,85.7,3400.0
2022-01-05 12:30:00,85.66,85.69,85.56,85.68,7050.0,85.66,85.69,85.56,85.68,7050.0
2022-01-05 12:35:00,85.66,85.66,85.46,85.53,9363.0,85.66,85.66,85.46,85.53,9363.0
2022-01-05 12:40:00,85.52,85.54,85.42,85.52,10563.0,85.52,85.54,85.42,85.52,10563.0
2022-01-05 12:45:00,85.5,85.51,85.16,85.26,8809.0,85.5,85.51,85.16,85.26,8809.0
2022-01-05 12:50:00,85.25,85.27,85.17,85.19,4834.0,85.25,85.27,85.17,85.19,4834.0
2022-01-05 12:55:00,85.17,85.2,84.94,85.07,24671.0,85.17,85.2,84.94,85.07,24671.0
2022-01-05 13:00:00,85.1,85.17,84.88,84.89,10289.0,85.1,85.17,84.88,84.89,10289.0
2022-01-05 13:05:00,84.94,84.94,84.78,84.89,10398.0,84.94,84.94,84.78,84.89,10398.0
2022-01-05 13:10:00,84.9,84.93,84.8,84.86,10852.0,84.9,84.93,84.8,84.86,10852.0
2022-01-05 13:15:00,84.9,84.93,84.81,84.88,9617.0,84.9,84.93,84.81,84.88,9617.0
2022-01-05 13:20:00,84.9,85.02,84.9,85.02,6833.0,84.9,85.02,84.9,85.02,6833.0
2022-01-05 13:25:00,85.12,85.34,85.12,85.29,2025.0,85.12,85.34,85.12,85.29,2025.0
2022-01-05 13:30:00,85.32,85.51,85.22,85.51,3161.0,85.32,85.51,85.22,85.51,3161.0
2022-01-05 13:35:00,85.47,85.47,85.34,85.39,2225.0,85.47,85.47,85.34,85.39,2225.0
2022-01-05 13:40:00,85.36,85.5,85.24,85.25,2567.0,85.36,85.5,85.24,85.25,2567.0
2022-01-05 13:45:00,85.26,85.3,85.2,85.3,4296.0,85.26,85.3,85.2,85.3,4296.0
2022-01-05 13:50:00,85.33,85.53,85.26,85.42,4330.0,85.33,85.53,85.26,85.42,4330.0
2022-01-05 13:55:00,85.48,85.48,85.2,85.28,22916.0,85.48,85.48,85.2,85.28,22916.0
2022-01-05 14:00:00,85.28,85.6,85.17,85.27,8510.0,85.28,85.6,85.17,85.27,8510.0
2022-01-05 14:05:00,85.13,85.13,84.69,85.09,15514.0,85.13,85.13,84.69,85.09,15514.0
2022-01-05 14:10:00,85.0,85.0,84.44,84.45,6816.0,85.0,85.0,84.44,84.45,6816.0
2022-01-05 14:15:00,84.58,84.59,84.42,84.44,4606.0,84.58,84.59,84.42,84.44,4606.0
2022-01-05 14:20:00,84.4,84.43,84.17,84.18,9377.0,84.4,84.43,84.17,84.18,9377.0
2022-01-05 14:25:00,84.21,84.45,84.16,84.31,13515.0,84.21,84.45,84.16,84.31,13515.0
2022-01-05 14:30:00,84.31,84.42,84.16,84.16,5047.0,84.31,84.42,84.16,84.16,5047.0
2022-01-05 14:35:00,84.15,84.21,83.96,83.98,16379.0,84.15,84.21,83.96,83.98,16379.0
2022-01-05 14:40:00,83.98,84.05,83.81,83.82,7957.0,83.98,84.05,83.81,83.82,7957.0
2022-01-05 14:45:00,83.85,83.9,83.75,83.84,25027.0,83.85,83.9,83.75,83.84,25027.0
2022-01-05 14:50:00,83.86,84.04,83.79,84.04,10562.0,83.86,84.04,83.79,84.04,10562.0
2022-01-05 14:55:00,83.99,84.11,83.85,83.9,6916.0,83.99,84.11,83.85,83.9,6916.0
2022-01-05 15:00:00,83.84,83.84,83.36,83.36,10494.0,83.84,83.84,83.36,83.36,10494.0
2022-01-05 15:05:00,83.37,83.39,83.11,83.26,13098.0,83.37,83.39,83.11,83.26,13098.0
2022-01-05 15:10:00,83.25,83.68,83.25,83.59,6044.0,83.25,83.68,83.25,83.59,6044.0
2022-01-05 15:15:00,83.55,84.03,83.46,83.56,37605.0,83.55,84.03,83.46,83.56,37605.0
2022-01-05 15:20:00,83.59,83.89,83.52,83.81,7529.0,83.59,83.89,83.52,83.81,7529.0
2022-01-05 15:25:00,83.8,83.8,83.48,83.5,10606.0,83.8,83.8,83.48,83.5,10606.0
2022-01-05 15:30:00,83.48,83.67,83.44,83.53,11720.0,83.48,83.67,83.44,83.53,11720.0
2022-01-05 15:35:00,83.53,83.93,83.47,83.91,11012.0,83.53,83.93,83.47,83.91,11012.0
2022-01-05 15:40:00,83.92,84.1,83.84,83.85,19028.0,83.92,84.1,83.84,83.85,19028.0
2022-01-05 15:45:00,83.86,83.91,83.69,83.86,27950.0,83.86,83.91,83.69,83.86,27950.0
2022-01-05 15:50:00,83.86,84.03,83.63,83.92,44016.0,83.86,84.03,83.63,83.92,44016.0
2022-01-05 15:55:00,83.9,83.96,83.42,83.5,110641.0,83.9,83.96,83.42,83.5,110641.0
2022-01-06 09:30:00,83.08,83.26,81.67,82.8,39734.0,83.08,83.26,81.67,82.8,39734.0
2022-01-06 09:35:00,82.59,83.73,82.59,83.39,9210.0,82.59,83.73,82.59,83.39,9210.0
2022-01-06 09:40:00,83.48,83.62,82.88,83.03,11293.0,83.48,83.62,82.88,83.03,11293.0
2022-01-06 09:45:00,83.39,83.39,82.75,82.93,3521.0,83.39,83.39,82.75,82.93,3521.0
2022-01-06 09:50:00,82.83,82.88,82.55,82.56,6250.0,82.83,82.88,82.55,82.56,6250.0
2022-01-06 09:55:00,82.43,82.45,82.07,82.29,16990.0,82.43,82.45,82.07,82.29,16990.0
2022-01-06 10:00:00,82.25,82.31,81.88,81.99,14822.0,82.25,82.31,81.88,81.99,14822.0
2022-01-06 10:05:00,82.01,82.01,81.46,81.52,11930.0,82.01,82.01,81.46,81.52,11930.0
2022-01-06 10:10:00,81.44,81.59,81.1,81.31,15956.0,81.44,81.59,81.1,81.31,15956.0
2022-01-06 10:15:00,81.32,82.02,81.32,81.47,6464.0,81.32,82.02,81.32,81.47,6464.0
2022-01-06 10:20:00,81.45,82.29,81.45,82.16,8236.0,81.45,82.29,81.45,82.16,8236.0
2022-01-06 10:25:00,82.29,82.9,82.19,82.76,5636.0,82.29,82.9,82.19,82.76,5636.0
2022-01-06 10:30:00,82.71,83.12,82.71,82.98,16719.0,82.71,83.12,82.71,82.98,16719.0
2022-01-06 10:35:00,83.07,83.09,82.78,83.0,30262.0,83.07,83.09,82.78,83.0,30262.0
2022-01-06 10:40:00,83.02,83.02,82.65,82.82,21564.0,83.02,83.02,82.65,82.82,21564.0
2022-01-06 10:45:00,82.83,83.15,82.7,83.12,45663.0,82.83,83.15,82.7,83.12,45663.0
2022-01-06 10:50:00,83.16,83.27,82.92,83.12,9064.0,83.16,83.27,82.92,83.12,9064.0
2022-01-06 10:55:00,83.15,83.4,83.08,83.29,7370.0,83.15,83.4,83.08,83.29,7370.0
2022-01-06 11:00:00,83.4,83.64,83.01,83.09,16860.0,83.4,83.64,83.01,83.09,16860.0
2022-01-06 11:05:00,83.14,83.63,83.14,83.54,9454.0,83.14,83.63,83.14,83.54,9454.0
2022-01-06 11:10:00,83.58,83.75,83.58,83.65,6918.0,83.58,83.75,83.58,83.65,6918.0
2022-01-06 11:15:00,83.73,83.86,83.63,83.63,6649.0,83.73,83.86,83.63,83.63,6649.0
2022-01-06 11:20:00,83.6,83.89,83.6,83.65,7860.0,83.6,83.89,83.6,83.65,7860.0
2022-01-06 11:25:00,83.6,83.75,83.41,83.75,8051.0,83.6,83.75,83.41,83.75,8051.0
2022-01-06 11:30:00,83.69,83.72,83.23,83.4,10554.0,83.69,83.72,83.23,83.4,10554.0
2022-01-06 11:35:00,83.4,83.71,83.36,83.61,4407.0,83.4,83.71,83.36,83.61,4407.0
2022-01-06 11:40:00,83.61,83.88,83.42,83.67,6928.0,83.61,83.88,83.42,83.67,6928.0
2022-01-06 11:45:00,83.56,83.73,83.29,83.62,9463.0,83.56,83.73,83.29,83.62,9463.0
2022-01-06 11:50:00,83.65,83.73,83.4,83.73,13189.0,83.65,83.73,83.4,83.73,13189.0
2022-01-06 11:55:00,83.71,83.71,83.52,83.53,8299.0,83.71,83.71,83.52,83.53,8299.0
2022-01-06 12:00:00,83.49,83.77,83.47,83.66,5963.0,83.49,83.77,83.47,83.66,5963.0
2022-01-06 12:05:00,83.67,83.93,83.52,83.92,4743.0,83.67,83.93,83.52,83.92,4743.0
2022-01-06 12:10:00,83.94,83.97,83.8,83.8,4315.0,83.94,83.97,83.8,83.8,4315.0
2022-01-06 12:15:00,83.78,83.81,83.59,83.59,4312.0,83.78,83.81,83.59,83.59,4312.0
2022-01-06 12:20:00,83.65,83.7,83.59,83.61,4972.0,83.65,83.7,83.59,83.61,4972.0
2022-01-06 12:25:00,83.64,83.83,83.64,83.8,3100.0,83.64,83.83,83.64,83.8,3100.0
2022-01-06 12:30:00,83.78,83.83,83.5,83.62,4787.0,83.78,83.83,83.5,83.62,4787.0
2022-01-06 12:35:00,83.67,83.9,83.6,83.9,1806.0,83.67,83.9,83.6,83.9,1806.0
2022-01-06 12:40:00,83.9,84.22,83.88,84.22,3575.0,83.9,84.22,83.88,84.22,3575.0
2022-01-06 12:45:00,84.22,84.29,84.12,84.23,3361.0,84.22,84.29,84.12,84.23,3361.0
2022-01-06 12:50:00,84.23,84.25,84.1,84.23,2627.0,84.23,84.25,84.1,84.23,2627.0
2022-01-06 12:55:00,84.19,84.23,84.08,84.15,5134.0,84.19,84.23,84.08,84.15,5134.0
2022-01-06 13:00:00,84.17,84.22,83.96,83.97,5161.0,84.17,84.22,83.96,83.97,5161.0
2022-01-06 13:05:00,83.94,83.98,83.89,83.9,3629.0,83.94,83.98,83.89,83.9,3629.0
2022-01-06 13:10:00,83.94,84.01,83.78,83.84,5429.0,83.94,84.01,83.78,83.84,5429.0
2022-01-06 13:15:00,83.8,83.87,83.65,83.81,3828.0,83.8,83.87,83.65,83.81,3828.0
2022-01-06 13:20:00,83.81,83.82,83.54,83.6,3082.0,83.81,83.82,83.54,83.6,3082.0
2022-01-06 13:25:00,83.59,83.62,83.5,83.55,3504.0,83.59,83.62,83.5,83.55,3504.0
2022-01-06 13:30:00,83.54,83.64,83.46,83.5,3187.0,83.54,83.64,83.46,83.5,3187.0
2022-01-06 13:35:00,83.53,83.68,83.51,83.62,5514.0,83.53,83.68,83.51,83.62,5514.0
2022-01-06 13:40:00,83.55,83.66,83.49,83.61,3717.0,83.55,83.66,83.49,83.61,3717.0
2022-01-06 13:45:00,83.63,83.79,83.49,83.66,3071.0,83.63,83.79,83.49,83.66,3071.0
2022-01-06 13:50:00,83.65,83.75,83.61,83.75,2185.0,83.65,83.75,83.61,83.75,2185.0
2022-01-06 13:55:00,83.73,83.85,83.69,83.81,1100.0,83.73,83.85,83.69,83.81,1100.0
2022-01-06 14:00:00,83.86,83.9,83.53,83.59,6700.0,83.86,83.9,83.53,83.59,6700.0
2022-01-06 14:05:00,83.61,83.88,83.53,83.87,4081.0,83.61,83.88,83.53,83.87,4081.0
2022-01-06 14:10:00,83.9,84.02,83.79,83.79,4378.0,83.9,84.02,83.79,83.79,4378.0
2022-01-06 14:15:00,83.8,84.02,83.79,83.89,3589.0,83.8,84.02,83.79,83.89,3589.0
2022-01-06 14:20:00,83.87,83.9,83.8,83.87,3707.0,83.87,83.9,83.8,83.87,3707.0
2022-01-06 14:25:00,83.89,83.92,83.79,83.85,5001.0,83.89,83.92,83.79,83.85,5001.0
2022-01-06 14:30:00,83.8,83.97,83.74,83.82,4462.0,83.8,83.97,83.74,83.82,4462.0
2022-01-06 14:35:00,83.83,84.18,83.81,84.1,5603.0,83.83,84.18,83.81,84.1,5603.0
2022-01-06 14:40:00,84.17,84.23,84.06,84.1,3984.0,84.17,84.23,84.06,84.1,3984.0
2022-01-06 14:45:00,84.12,84.26,84.08,84.16,4670.0,84.12,84.26,84.08,84.16,4670.0
2022-01-06 14:50:00,84.21,84.3,84.17,84.17,3458.0,84.21,84.3,84.17,84.17,3458.0
2022-01-06 14:55:00,84.16,84.26,84.08,84.15,8499.0,84.16,84.26,84.08,84.15,8499.0
2022-01-06 15:00:00,84.07,84.48,84.02,84.39,8719.0,84.07,84.48,84.02,84.39,8719.0
2022-01-06 15:05:00,84.31,84.38,84.25,84.25,4271.0,84.31,84.38,84.25,84.25,4271.0
2022-01-06 15:10:00,84.21,84.29,84.06,84.12,8110.0,84.21,84.29,84.06,84.12,8110.0
2022-01-06 15:15:00,84.13,84.19,83.87,83.92,7093.0,84.13,84.19,83.87,83.92,7093.0
2022-01-06 15:20:00,83.96,84.1,83.94,83.98,6436.0,83.96,84.1,83.94,83.98,6436.0
2022-01-06 15:25:00,83.96,84.2,83.95,84.13,15326.0,83.96,84.2,83.95,84.13,15326.0
2022-01-06 15:30:00,84.13,84.27,83.85,84.1,18070.0,84.13,84.27,83.85,84.1,18070.0
2022-01-06 15:35:00,84.12,84.17,83.8,83.99,19051.0,84.12,84.17,83.8,83.99,19051.0
2022-01-06 15:40:00,83.99,83.99,83.78,83.91,16970.0,83.99,83.99,83.78,83.91,16970.0
2022-01-06 15:45:00,83.94,84.04,83.69,83.7,18565.0,83.94,84.04,83.69,83.7,18565.0
2022-01-06 15:50:00,83.74,83.96,83.6,83.92,59075.0,83.74,83.96,83.6,83.92,59075.0
2022-01-06 15:55:00,83.92,84.14,83.66,84.0,97760.0,83.92,84.14,83.66,84.0,97760.0
2022-01-07 09:30:00,83.59,84.09,83.32,83.79,34553.0,83.59,84.09,83.32,83.79,34553.0
2022-01-07 09:35:00,83.8,84.85,83.8,84.78,3582.0,83.8,84.85,83.8,84.78,3582.0
2022-01-07 09:40:00,84.87,85.68,84.7,85.68,14250.0,84.87,85.68,84.7,85.68,14250.0
2022-01-07 09:45:00,85.49,85.99,85.42,85.69,18385.0,85.49,85.99,85.42,85.69,18385.0
2022-01-07 09:50:00,85.63,85.72,85.36,85.65,6036.0,85.63,85.72,85.36,85.65,6036.0
2022-01-07 09:55:00,85.78,85.94,85.53,85.63,8575.0,85.78,85.94,85.53,85.63,8575.0
2022-01-07 10:00:00,85.61,85.62,85.1,85.19,7137.0,85.61,85.62,85.1,85.19,7137.0
2022-01-07 10:05:00,85.22,85.37,85.0,85.0,7144.0,85.22,85.37,85.0,85.0,7144.0
2022-01-07 10:10:00,85.09,85.18,84.72,84.72,5069.0,85.09,85.18,84.72,84.72,5069.0
2022-01-07 10:15:00,84.77,84.81,84.48,84.57,4424.0,84.77,84.81,84.48,84.57,4424.0
2022-01-07 10:20:00,84.51,84.51,84.12,84.46,5833.0,84.51,84.51,84.12,84.46,5833.0
2022-01-07 10:25:00,84.71,84.71,84.38,84.41,4659.0,84.71,84.71,84.38,84.41,4659.0
2022-01-07 10:30:00,84.49,84.64,84.38,84.61,4509.0,84.49,84.64,84.38,84.61,4509.0
2022-01-07 10:35:00,84.56,84.71,84.23,84.39,6250.0,84.56,84.71,84.23,84.39,6250.0
2022-01-07 10:40:00,84.44,84.57,84.0,84.0,4616.0,84.44,84.57,84.0,84.0,4616.0
2022-01-07 10:45:00,83.96,84.22,83.88,84.12,12778.0,83.96,84.22,83.88,84.12,12778.0
2022-01-07 10:50:00,84.14,84.18,83.92,84.0,7252.0,84.14,84.18,83.92,84.0,7252.0
2022-01-07 10:55:00,83.99,84.34,83.92,84.15,6565.0,83.99,84.34,83.92,84.15,6565.0
2022-01-07 11:00:00,84.13,84.32,83.79,83.82,10272.0,84.13,84.32,83.79,83.82,10272.0
2022-01-07 11:05:00,83.83,84.28,83.65,84.24,7265.0,83.83,84.28,83.65,84.24,7265.0
2022-01-07 11:10:00,84.24,84.48,84.16,84.3,4786.0,84.24,84.48,84.16,84.3,4786.0
2022-01-07 11:15:00,84.36,84.46,84.19,84.27,4315.0,84.36,84.46,84.19,84.27,4315.0
2022-01-07 11:20:00,84.27,84.75,84.25,84.75,4287.0,84.27,84.75,84.25,84.75,4287.0
2022-01-07 11:25:00,84.67,84.86,84.66,84.82,5134.0,84.67,84.86,84.66,84.82,5134.0
2022-01-07 11:30:00,84.8,85.05,84.8,84.85,5745.0,84.8,85.05,84.8,84.85,5745.0
2022-01-07 11:35:00,84.82,84.86,84.6,84.67,4126.0,84.82,84.86,84.6,84.67,4126.0
2022-01-07 11:40:00,84.6,84.8,84.55,84.79,2934.0,84.6,84.8,84.55,84.79,2934.0
2022-01-07 11:45:00,84.79,84.95,84.79,84.95,3970.0,84.79,84.95,84.79,84.95,3970.0
2022-01-07 11:50:00,84.94,85.18,84.87,85.15,4938.0,84.94,85.18,84.87,85.15,4938.0
2022-01-07 11:55:00,85.25,85.36,85.16,85.31,3007.0,85.25,85.36,85.16,85.31,3007.0
2022-01-07 12:00:00,85.34,85.37,85.18,85.3,6458.0,85.34,85.37,85.18,85.3,6458.0
2022-01-07 12:05:00,85.34,85.46,85.25,85.31,3800.0,85.34,85.46,85.25,85.31,3800.0
2022-01-07 12:10:00,85.3,85.33,85.19,85.31,3853.0,85.3,85.33,85.19,85.31,3853.0
2022-01-07 12:15:00,85.36,85.4,85.2,85.27,4019.0,85.36,85.4,85.2,85.27,4019.0
2022-01-07 12:20:00,85.22,85.25,85.0,85.07,4527.0,85.22,85.25,85.0,85.07,4527.0
2022-01-07 12:25:00,84.97,84.99,84.76,84.81,7449.0,84.97,84.99,84.76,84.81,7449.0
2022-01-07 12:30:00,84.82,84.97,84.79,84.81,1600.0,84.82,84.97,84.79,84.81,1600.0
2022-01-07 12:35:00,84.79,84.79,84.63,84.66,2200.0,84.79,84.79,84.63,84.66,2200.0
2022-01-07 12:40:00,84.7,84.88,84.7,84.88,2071.0,84.7,84.88,84.7,84.88,2071.0
2022-01-07 12:45:00,84.77,85.02,84.77,84.89,4744.0,84.77,85.02,84.77,84.89,4744.0
2022-01-07 12:50:00,84.93,85.06,84.93,85.06,1900.0,84.93,85.06,84.93,85.06,1900.0
2022-01-07 12:55:00,85.05,85.16,85.04,85.09,2000.0,85.05,85.16,85.04,85.09,2000.0
2022-01-07 13:00:00,85.03,85.36,84.91,85.21,10001.0,85.03,85.36,84.91,85.21,10001.0
2022-01-07 13:05:00,85.24,85.5,85.16,85.48,8770.0,85.24,85.5,85.16,85.48,8770.0
2022-01-07 13:10:00,85.38,85.41,85.16,85.2,4623.0,85.38,85.41,85.16,85.2,4623.0
2022-01-07 13:15:00,85.2,85.26,85.02,85.04,4720.0,85.2,85.26,85.02,85.04,4720.0
2022-01-07 13:20:00,85.13,85.13,84.83,84.91,4025.0,85.13,85.13,84.83,84.91,4025.0
2022-01-07 13:25:00,84.91,84.93,84.84,84.93,3217.0,84.91,84.93,84.84,84.93,3217.0
2022-01-07 13:30:00,84.92,85.12,84.92,85.06,4186.0,84.92,85.12,84.92,85.06,4186.0
2022-01-07 13:35:00,85.05,85.09,84.95,84.95,2674.0,85.05,85.09,84.95,84.95,2674.0
2022-01-07 13:40:00,84.91,85.09,84.91,85.0,1800.0,84.91,85.09,84.91,85.0,1800.0
2022-01-07 13:45:00,85.0,85.0,84.89,84.89,2176.0,85.0,85.0,84.89,84.89,2176.0
2022-01-07 13:50:00,84.82,84.82,84.66,84.68,2104.0,84.82,84.82,84.66,84.68,2104.0
2022-01-07 13:55:00,84.63,84.8,84.63,84.72,2329.0,84.63,84.8,84.63,84.72,2329.0
2022-01-07 14:00:00,84.73,84.73,84.4,84.4,3100.0,84.73,84.73,84.4,84.4,3100.0
2022-01-07 14:05:00,84.34,84.44,84.3,84.34,3834.0,84.34,84.44,84.3,84.34,3834.0
2022-01-07 14:10:00,84.32,84.32,84.19,84.19,1470.0,84.32,84.32,84.19,84.19,1470.0
2022-01-07 14:15:00,84.2,84.24,84.13,84.16,1960.0,84.2,84.24,84.13,84.16,1960.0
2022-01-07 14:20:00,84.11,84.19,84.1,84.17,2305.0,84.11,84.19,84.1,84.17,2305.0
2022-01-07 14:25:00,84.1,84.39,84.09,84.39,3000.0,84.1,84.39,84.09,84.39,3000.0
2022-01-07 14:30:00,84.36,84.4,84.29,84.4,3334.0,84.36,84.4,84.29,84.4,3334.0
2022-01-07 14:35:00,84.42,84.47,84.37,84.42,3822.0,84.42,84.47,84.37,84.42,3822.0
2022-01-07 14:40:00,84.45,84.68,84.44,84.61,4653.0,84.45,84.68,84.44,84.61,4653.0
2022-01-07 14:45:00,84.62,84.74,84.61,84.67,4207.0,84.62,84.74,84.61,84.67,4207.0
2022-01-07 14:50:00,84.67,84.86,84.63,84.78,5675.0,84.67,84.86,84.63,84.78,5675.0
2022-01-07 14:55:00,84.79,84.8,84.59,84.59,4847.0,84.79,84.8,84.59,84.59,4847.0
2022-01-07 15:00:00,84.56,84.57,84.47,84.57,2825.0,84.56,84.57,84.47,84.57,2825.0
2022-01-07 15:05:00,84.62,84.69,84.49,84.49,3120.0,84.62,84.69,84.49,84.49,3120.0
2022-01-07 15:10:00,84.47,84.51,84.23,84.23,3431.0,84.47,84.51,84.23,84.23,3431.0
2022-01-07 15:15:00,84.31,84.39,84.28,84.34,10240.0,84.31,84.39,84.28,84.34,10240.0
2022-01-07 15:20:00,84.38,84.38,84.29,84.31,4500.0,84.38,84.38,84.29,84.31,4500.0
2022-01-07 15:25:00,84.26,84.26,84.07,84.19,3206.0,84.26,84.26,84.07,84.19,3206.0
2022-01-07 15:30:00,84.18,84.33,84.12,84.12,7740.0,84.18,84.33,84.12,84.12,7740.0
2022-01-07 15:35:00,84.1,84.11,83.91,84.0,5581.0,84.1,84.11,83.91,84.0,5581.0
2022-01-07 15:40:00,84.07,84.22,84.01,84.15,10499.0,84.07,84.22,84.01,84.15,10499.0
2022-01-07 15:45:00,84.15,84.4,84.15,84.34,10384.0,84.15,84.4,84.15,84.34,10384.0
2022-01-07 15:50:00,84.37,84.77,84.37,84.72,43630.0,84.37,84.77,84.37,84.72,43630.0
2022-01-07 15:55:00,84.75,84.79,84.58,84.68,76478.0,84.75,84.79,84.58,84.68,76478.0
2022-01-10 09:30:00,83.02,83.32,82.51,82.73,26087.0,83.02,83.32,82.51,82.73,26087.0
2022-01-10 09:35:00,82.73,83.66,82.73,83.59,10016.0,82.73,83.66,82.73,83.59,10016.0
2022-01-10 09:40:00,83.81,84.01,83.02,83.23,8143.0,83.81,84.01,83.02,83.23,8143.0
2022-01-10 09:45:00,83.38,83.38,82.63,82.94,15981.0,83.38,83.38,82.63,82.94,15981.0
2022-01-10 09:50:00,83.22,83.23,82.65,82.65,13204.0,83.22,83.23,82.65,82.65,13204.0
2022-01-10 09:55:00,82.6,82.62,81.93,81.97,21085.0,82.6,82.62,81.93,81.97,21085.0
2022-01-10 10:00:00,81.9,82.02,81.21,81.38,21550.0,81.9,82.02,81.21,81.38,21550.0
2022-01-10 10:05:00,81.48,81.9,81.36,81.86,12934.0,81.48,81.9,81.36,81.86,12934.0
2022-01-10 10:10:00,81.75,81.75,81.25,81.25,24516.0,81.75,81.75,81.25,81.25,24516.0
2022-01-10 10:15:00,81.25,81.67,81.12,81.54,20923.0,81.25,81.67,81.12,81.54,20923.0
2022-01-10 10:20:00,81.52,81.99,81.52,81.86,20761.0,81.52,81.99,81.52,81.86,20761.0
2022-01-10 10:25:00,81.89,82.07,81.6,81.7,20305.0,81.89,82.07,81.6,81.7,20305.0
2022-01-10 10:30:00,81.68,82.19,81.61,82.02,16519.0,81.68,82.19,81.61,82.02,16519.0
2022-01-10 10:35:00,82.02,82.02,81.33,81.51,11438.0,82.02,82.02,81.33,81.51,11438.0
2022-01-10 10:40:00,81.52,81.65,81.41,81.65,11428.0,81.52,81.65,81.41,81.65,11428.0
2022-01-10 10:45:00,81.65,81.65,81.23,81.25,20215.0,81.65,81.65,81.23,81.25,20215.0
2022-01-10 10:50:00,81.23,81.43,81.17,81.39,9559.0,81.23,81.43,81.17,81.39,9559.0
2022-01-10 10:55:00,81.34,81.55,81.0,81.29,23513.0,81.34,81.55,81.0,81.29,23513.0
2022-01-10 11:00:00,81.25,81.26,80.84,80.97,18090.0,81.25,81.26,80.84,80.97,18090.0
2022-01-10 11:05:00,81.1,81.67,81.1,81.67,14287.0,81.1,81.67,81.1,81.67,14287.0
2022-01-10 11:10:00,81.66,82.1,81.56,82.06,10656.0,81.66,82.1,81.56,82.06,10656.0
2022-01-10 11:15:00,82.06,82.43,81.88,82.37,11659.0,82.06,82.43,81.88,82.37,11659.0
2022-01-10 11:20:00,82.36,82.5,82.11,82.45,37373.0,82.36,82.5,82.11,82.45,37373.0
2022-01-10 11:25:00,82.45,82.69,82.37,82.54,10960.0,82.45,82.69,82.37,82.54,10960.0
2022-01-10 11:30:00,82.53,82.68,82.37,82.61,10193.0,82.53,82.68,82.37,82.61,10193.0
2022-01-10 11:35:00,82.62,82.7,82.5,82.51,5260.0,82.62,82.7,82.5,82.51,5260.0
2022-01-10 11:40:00,82.54,82.54,82.25,82.36,7538.0,82.54,82.54,82.25,82.36,7538.0
2022-01-10 11:45:00,82.54,82.57,82.4,82.51,4696.0,82.54,82.57,82.4,82.51,4696.0
2022-01-10 11:50:00,82.4,82.48,82.3,82.41,3927.0,82.4,82.48,82.3,82.41,3927.0
2022-01-10 11:55:00,82.48,82.48,82.17,82.41,4176.0,82.48,82.48,82.17,82.41,4176.0
2022-01-10 12:00:00,82.33,82.33,81.95,81.97,5283.0,82.33,82.33,81.95,81.97,5283.0
2022-01-10 12:05:00,82.0,82.12,81.88,81.89,4227.0,82.0,82.12,81.88,81.89,4227.0
2022-01-10 12:10:00,81.96,82.09,81.95,81.98,3871.0,81.96,82.09,81.95,81.98,3871.0
2022-01-10 12:15:00,81.88,81.92,81.77,81.86,4024.0,81.88,81.92,81.77,81.86,4024.0
2022-01-10 12:20:00,81.93,82.03,81.76,81.84,51717.0,81.93,82.03,81.76,81.84,51717.0
2022-01-10 12:25:00,81.81,82.05,81.81,81.95,21165.0,81.81,82.05,81.81,81.95,21165.0
2022-01-10 12:30:00,81.94,82.11,81.94,82.1,8773.0,81.94,82.11,81.94,82.1,8773.0
2022-01-10 12:35:00,82.1,82.16,81.88,81.88,4341.0,82.1,82.16,81.88,81.88,4341.0
2022-01-10 12:40:00,81.85,81.92,81.72,81.92,18667.0,81.85,81.92,81.72,81.92,18667.0
2022-01-10 12:45:00,81.89,82.11,81.89,82.0,27877.0,81.89,82.11,81.89,82.0,27877.0
2022-01-10 12:50:00,82.02,82.63,81.97,82.56,6346.0,82.02,82.63,81.97,82.56,6346.0
2022-01-10 12:55:00,82.56,82.67,82.49,82.63,6100.0,82.56,82.67,82.49,82.63,6100.0
2022-01-10 13:00:00,82.66,82.86,82.63,82.67,8070.0,82.66,82.86,82.63,82.67,8070.0
2022-01-10 13:05:00,82.61,82.77,82.46,82.53,4213.0,82.61,82.77,82.46,82.53,4213.0
2022-01-10 13:10:00,82.57,82.59,82.46,82.59,2707.0,82.57,82.59,82.46,82.59,2707.0
2022-01-10 13:15:00,82.59,82.77,82.41,82.77,3433.0,82.59,82.77,82.41,82.77,3433.0
2022-01-10 13:20:00,82.66,82.98,82.66,82.96,1677.0,82.66,82.98,82.66,82.96,1677.0
2022-01-10 13:25:00,82.92,82.94,82.78,82.83,4397.0,82.92,82.94,82.78,82.83,4397.0
2022-01-10 13:30:00,82.85,83.02,82.73,82.73,4631.0,82.85,83.02,82.73,82.73,4631.0
2022-01-10 13:35:00,82.79,82.84,82.63,82.69,3467.0,82.79,82.84,82.63,82.69,3467.0
2022-01-10 13:40:00,82.69,83.08,82.67,83.04,4633.0,82.69,83.08,82.67,83.04,4633.0
2022-01-10 13:45:00,82.98,82.98,82.75,82.93,3224.0,82.98,82.98,82.75,82.93,3224.0
2022-01-10 13:50:00,82.97,83.15,82.96,83.06,3865.0,82.97,83.15,82.96,83.06,3865.0
2022-01-10 13:55:00,83.1,83.1,82.8,82.92,7532.0,83.1,83.1,82.8,82.92,7532.0
2022-01-10 14:00:00,82.95,83.41,82.95,83.26,74504.0,82.95,83.41,82.95,83.26,74504.0
2022-01-10 14:05:00,83.26,83.29,83.12,83.23,15329.0,83.26,83.29,83.12,83.23,15329.0
2022-01-10 14:10:00,83.18,83.32,83.09,83.26,11274.0,83.18,83.32,83.09,83.26,11274.0
2022-01-10 14:15:00,83.24,83.36,83.12,83.12,5025.0,83.24,83.36,83.12,83.12,5025.0
2022-01-10 14:20:00,83.17,83.27,83.11,83.14,2878.0,83.17,83.27,83.11,83.14,2878.0
2022-01-10 14:25:00,83.13,83.48,83.05,83.48,5686.0,83.13,83.48,83.05,83.48,5686.0
2022-01-10 14:30:00,83.46,83.48,83.23,83.42,4324.0,83.46,83.48,83.23,83.42,4324.0
2022-01-10 14:35:00,83.37,83.54,83.34,83.36,1765.0,83.37,83.54,83.34,83.36,1765.0
2022-01-10 14:40:00,83.44,83.45,83.29,83.3,6993.0,83.44,83.45,83.29,83.3,6993.0
2022-01-10 14:45:00,83.31,83.34,83.26,83.29,4505.0,83.31,83.34,83.26,83.29,4505.0
2022-01-10 14:50:00,83.23,83.23,82.87,82.87,4672.0,83.23,83.23,82.87,82.87,4672.0
2022-01-10 14:55:00,82.91,82.94,82.84,82.89,7804.0,82.91,82.94,82.84,82.89,7804.0
2022-01-10 15:00:00,82.89,82.97,82.7,82.74,9704.0,82.89,82.97,82.7,82.74,9704.0
2022-01-10 15:05:00,82.76,82.76,82.48,82.54,16242.0,82.76,82.76,82.48,82.54,16242.0
2022-01-10 15:10:00,82.6,82.75,82.58,82.62,10246.0,82.6,82.75,82.58,82.62,10246.0
2022-01-10 15:15:00,82.65,82.91,82.52,82.86,8598.0,82.65,82.91,82.52,82.86,8598.0
2022-01-10 15:20:00,82.84,82.89,82.58,82.86,6524.0,82.84,82.89,82.58,82.86,6524.0
2022-01-10 15:25:00,82.88,83.06,82.87,83.06,5600.0,82.88,83.06,82.87,83.06,5600.0
2022-01-10 15:30:00,82.93,83.0,82.77,82.99,8588.0,82.93,83.0,82.77,82.99,8588.0
2022-01-10 15:35:00,82.99,83.34,82.94,83.27,13364.0,82.99,83.34,82.94,83.27,13364.0
2022-01-10 15:40:00,83.33,83.77,83.33,83.77,20499.0,83.33,83.77,83.33,83.77,20499.0
2022-01-10 15:45:00,83.72,83.8,83.56,83.77,14009.0,83.72,83.8,83.56,83.77,14009.0
2022-01-10 15:50:00,83.67,83.96,83.56,83.9,21364.0,83.67,83.96,83.56,83.9,21364.0
2022-01-10 15:55:00,83.9,84.39,83.9,84.33,53180.0,83.9,84.39,83.9,84.33,53180.0
2022-01-11 09:30:00,84.47,84.63,83.5,84.09,26294.0,84.47,84.63,83.5,84.09,26294.0
2022-01-11 09:35:00,84.42,84.66,84.07,84.09,4215.0,84.42,84.66,84.07,84.09,4215.0
2022-01-11 09:40:00,84.03,84.17,83.39,83.72,16215.0,84.03,84.17,83.39,83.72,16215.0
2022-01-11 09:45:00,83.58,84.07,83.44,83.97,3928.0,83.58,84.07,83.44,83.97,3928.0
2022-01-11 09:50:00,84.0,84.53,84.0,84.44,3654.0,84.0,84.53,84.0,84.44,3654.0
2022-01-11 09:55:00,84.42,84.9,84.29,84.29,12676.0,84.42,84.9,84.29,84.29,12676.0
2022-01-11 10:00:00,84.07,84.58,84.07,84.58,1312.0,84.07,84.58,84.07,84.58,1312.0
2022-01-11 10:05:00,84.69,84.72,84.52,84.64,3987.0,84.69,84.72,84.52,84.64,3987.0
2022-01-11 10:10:00,84.7,84.92,84.66,84.69,7543.0,84.7,84.92,84.66,84.69,7543.0
2022-01-11 10:15:00,84.66,84.69,84.25,84.34,4499.0,84.66,84.69,84.25,84.34,4499.0
2022-01-11 10:20:00,84.24,84.54,84.24,84.35,1287.0,84.24,84.54,84.24,84.35,1287.0
2022-01-11 10:25:00,84.41,84.62,84.34,84.62,1650.0,84.41,84.62,84.34,84.62,1650.0
2022-01-11 10:30:00,84.48,84.61,84.02,84.02,6366.0,84.48,84.61,84.02,84.02,6366.0
2022-01-11 10:35:00,84.0,84.35,83.94,84.25,3579.0,84.0,84.35,83.94,84.25,3579.0
2022-01-11 10:40:00,84.24,84.24,83.66,83.77,7028.0,84.24,84.24,83.66,83.77,7028.0
2022-01-11 10:45:00,83.68,83.99,83.68,83.8,1800.0,83.68,83.99,83.68,83.8,1800.0
2022-01-11 10:50:00,83.78,83.83,83.6,83.61,1869.0,83.78,83.83,83.6,83.61,1869.0
2022-01-11 10:55:00,83.66,83.9,83.5,83.81,4492.0,83.66,83.9,83.5,83.81,4492.0
2022-01-11 11:00:00,83.97,84.43,83.97,84.36,2700.0,83.97,84.43,83.97,84.36,2700.0
2022-01-11 11:05:00,84.35,84.49,83.99,84.1,14431.0,84.35,84.49,83.99,84.1,14431.0
2022-01-11 11:10:00,84.12,84.4,84.07,84.28,16317.0,84.12,84.4,84.07,84.28,16317.0
2022-01-11 11:15:00,84.27,84.78,84.27,84.58,8815.0,84.27,84.78,84.27,84.58,8815.0
2022-01-11 11:20:00,84.64,84.69,84.36,84.36,2339.0,84.64,84.69,84.36,84.36,2339.0
2022-01-11 11:25:00,84.38,84.66,84.34,84.55,2552.0,84.38,84.66,84.34,84.55,2552.0
2022-01-11 11:30:00,84.61,84.61,84.29,84.29,4249.0,84.61,84.61,84.29,84.29,4249.0
2022-01-11 11:35:00,84.37,84.39,84.12,84.17,9046.0,84.37,84.39,84.12,84.17,9046.0
2022-01-11 11:40:00,84.08,84.65,84.08,84.53,13201.0,84.08,84.65,84.08,84.53,13201.0
2022-01-11 11:45:00,84.55,84.68,84.47,84.66,3358.0,84.55,84.68,84.47,84.66,3358.0
2022-01-11 11:50:00,84.7,84.72,84.44,84.59,4088.0,84.7,84.72,84.44,84.59,4088.0
2022-01-11 11:55:00,84.67,84.96,84.66,84.95,8002.0,84.67,84.96,84.66,84.95,8002.0
2022-01-11 12:00:00,85.0,85.06,84.68,84.8,12205.0,85.0,85.06,84.68,84.8,12205.0
2022-01-11 12:05:00,84.79,84.97,84.75,84.95,3655.0,84.79,84.97,84.75,84.95,3655.0
2022-01-11 12:10:00,84.96,85.02,84.89,84.93,5319.0,84.96,85.02,84.89,84.93,5319.0
2022-01-11 12:15:00,84.98,85.03,84.9,84.9,4534.0,84.98,85.03,84.9,84.9,4534.0
2022-01-11 12:20:00,84.92,85.0,84.79,84.89,4887.0,84.92,85.0,84.79,84.89,4887.0
2022-01-11 12:25:00,84.75,84.75,84.5,84.56,5034.0,84.75,84.75,84.5,84.56,5034.0
2022-01-11 12:30:00,84.48,84.55,84.35,84.36,2269.0,84.48,84.55,84.35,84.36,2269.0
2022-01-11 12:35:00,84.36,84.5,84.35,84.5,2182.0,84.36,84.5,84.35,84.5,2182.0
2022-01-11 12:40:00,84.54,84.64,84.48,84.64,1050.0,84.54,84.64,84.48,84.64,1050.0
2022-01-11 12:45:00,84.64,84.64,84.55,84.58,1847.0,84.64,84.64,84.55,84.58,1847.0
2022-01-11 12:50:00,84.63,84.76,84.59,84.76,1400.0,84.63,84.76,84.59,84.76,1400.0
2022-01-11 12:55:00,84.73,84.73,84.46,84.54,2300.0,84.73,84.73,84.46,84.54,2300.0
2022-01-11 13:00:00,84.52,84.61,84.41,84.61,2856.0,84.52,84.61,84.41,84.61,2856.0
2022-01-11 13:05:00,84.62,84.63,84.51,84.63,1683.0,84.62,84.63,84.51,84.63,1683.0
2022-01-11 13:10:00,84.61,84.76,84.58,84.76,3850.0,84.61,84.76,84.58,84.76,3850.0
2022-01-11 13:15:00,84.76,84.95,84.68,84.95,4466.0,84.76,84.95,84.68,84.95,4466.0
2022-01-11 13:20:00,84.9,85.08,84.86,84.93,3414.0,84.9,85.08,84.86,84.93,3414.0
2022-01-11 13:25:00,84.87,84.89,84.75,84.75,2756.0,84.87,84.89,84.75,84.75,2756.0
2022-01-11 13:30:00,84.71,84.86,84.71,84.86,2156.0,84.71,84.86,84.71,84.86,2156.0
2022-01-11 13:35:00,84.78,84.81,84.71,84.76,900.0,84.78,84.81,84.71,84.76,900.0
2022-01-11 13:40:00,84.65,84.65,84.5,84.56,2922.0,84.65,84.65,84.5,84.56,2922.0
2022-01-11 13:45:00,84.56,84.59,84.46,84.47,3964.0,84.56,84.59,84.46,84.47,3964.0
2022-01-11 13:50:00,84.47,84.71,84.46,84.71,2317.0,84.47,84.71,84.46,84.71,2317.0
2022-01-11 13:55:00,84.68,84.69,84.51,84.63,3328.0,84.68,84.69,84.51,84.63,3328.0
2022-01-11 14:00:00,84.64,84.81,84.58,84.75,2779.0,84.64,84.81,84.58,84.75,2779.0
2022-01-11 14:05:00,84.8,84.88,84.7,84.79,2627.0,84.8,84.88,84.7,84.79,2627.0
2022-01-11 14:10:00,84.78,84.82,84.62,84.75,2789.0,84.78,84.82,84.62,84.75,2789.0
2022-01-11 14:15:00,84.78,84.78,84.7,84.75,800.0,84.78,84.78,84.7,84.75,800.0
2022-01-11 14:20:00,84.74,84.78,84.61,84.75,2697.0,84.74,84.78,84.61,84.75,2697.0
2022-01-11 14:25:00,84.7,84.8,84.66,84.74,2996.0,84.7,84.8,84.66,84.74,2996.0
2022-01-11 14:30:00,84.72,84.75,84.55,84.57,2972.0,84.72,84.75,84.55,84.57,2972.0
2022-01-11 14:35:00,84.55,84.71,84.52,84.71,3357.0,84.55,84.71,84.52,84.71,3357.0
2022-01-11 14:40:00,84.7,84.71,84.59,84.67,2384.0,84.7,84.71,84.59,84.67,2384.0
2022-01-11 14:45:00,84.66,84.78,84.66,84.75,2382.0,84.66,84.78,84.66,84.75,2382.0
2022-01-11 14:50:00,84.77,84.8,84.62,84.71,5100.0,84.77,84.8,84.62,84.71,5100.0
2022-01-11 14:55:00,84.76,84.76,84.4,84.41,5907.0,84.76,84.76,84.4,84.41,5907.0
2022-01-11 15:00:00,84.45,84.65,84.42,84.65,2171.0,84.45,84.65,84.42,84.65,2171.0
2022-01-11 15:05:00,84.6,84.66,84.59,84.65,2834.0,84.6,84.66,84.59,84.65,2834.0
2022-01-11 15:10:00,84.63,84.63,84.46,84.6,4427.0,84.63,84.63,84.46,84.6,4427.0
2022-01-11 15:15:00,84.59,84.65,84.46,84.56,6158.0,84.59,84.65,84.46,84.56,6158.0
2022-01-11 15:20:00,84.57,84.64,84.41,84.42,4982.0,84.57,84.64,84.41,84.42,4982.0
2022-01-11 15:25:00,84.41,84.45,84.32,84.32,5872.0,84.41,84.45,84.32,84.32,5872.0
2022-01-11 15:30:00,84.4,84.4,84.28,84.32,4100.0,84.4,84.4,84.28,84.32,4100.0
2022-01-11 15:35:00,84.27,84.31,84.17,84.18,7818.0,84.27,84.31,84.17,84.18,7818.0
2022-01-11 15:40:00,84.23,84.34,84.18,84.32,5686.0,84.23,84.34,84.18,84.32,5686.0
2022-01-11 15:45:00,84.27,84.44,84.27,84.38,7898.0,84.27,84.44,84.27,84.38,7898.0
2022-01-11 15:50:00,84.35,84.35,84.13,84.15,26235.0,84.35,84.35,84.13,84.15,26235.0
2022-01-11 15:55:00,84.15,84.53,84.15,84.48,54848.0,84.15,84.53,84.15,84.48,54848.0
2022-01-12 09:30:00,85.14,86.5,85.14,86.23,32058.0,85.14,86.5,85.14,86.23,32058.0
2022-01-12 09:35:00,85.93,86.5,85.54,86.5,8134.0,85.93,86.5,85.54,86.5,8134.0
2022-01-12 09:40:00,86.17,86.17,85.69,85.93,11650.0,86.17,86.17,85.69,85.93,11650.0
2022-01-12 09:45:00,85.83,85.98,85.45,85.45,12003.0,85.83,85.98,85.45,85.45,12003.0
2022-01-12 09:50:00,85.37,85.45,85.0,85.31,8494.0,85.37,85.45,85.0,85.31,8494.0
2022-01-12 09:55:00,85.22,85.33,85.14,85.33,1857.0,85.22,85.33,85.14,85.33,1857.0
2022-01-12 10:00:00,85.36,85.66,85.08,85.23,9644.0,85.36,85.66,85.08,85.23,9644.0
2022-01-12 10:05:00,85.23,85.38,85.04,85.38,8801.0,85.23,85.38,85.04,85.38,8801.0
2022-01-12 10:10:00,85.37,85.59,85.32,85.55,6452.0,85.37,85.59,85.32,85.55,6452.0
2022-01-12 10:15:00,85.59,85.59,85.17,85.42,11973.0,85.59,85.59,85.17,85.42,11973.0
2022-01-12 10:20:00,85.39,85.49,85.11,85.25,5451.0,85.39,85.49,85.11,85.25,5451.0
2022-01-12 10:25:00,85.27,85.4,85.18,85.23,4610.0,85.27,85.4,85.18,85.23,4610.0
2022-01-12 10:30:00,85.25,85.28,84.79,85.16,15099.0,85.25,85.28,84.79,85.16,15099.0
2022-01-12 10:35:00,85.15,85.17,84.56,84.66,10331.0,85.15,85.17,84.56,84.66,10331.0
2022-01-12 10:40:00,84.75,84.91,84.63,84.89,7994.0,84.75,84.91,84.63,84.89,7994.0
2022-01-12 10:45:00,84.87,84.99,84.75,84.82,3938.0,84.87,84.99,84.75,84.82,3938.0
2022-01-12 10:50:00,84.72,84.82,84.45,84.6,8046.0,84.72,84.82,84.45,84.6,8046.0
2022-01-12 10:55:00,84.59,84.69,84.42,84.58,4106.0,84.59,84.69,84.42,84.58,4106.0
2022-01-12 11:00:00,84.52,84.66,84.35,84.35,5602.0,84.52,84.66,84.35,84.35,5602.0
2022-01-12 11:05:00,84.51,84.51,84.14,84.24,6290.0,84.51,84.51,84.14,84.24,6290.0
2022-01-12 11:10:00,84.36,84.36,84.09,84.15,7065.0,84.36,84.36,84.09,84.15,7065.0
2022-01-12 11:15:00,84.15,84.16,83.87,84.12,3225.0,84.15,84.16,83.87,84.12,3225.0
2022-01-12 11:20:00,84.1,84.32,84.1,84.3,1670.0,84.1,84.32,84.1,84.3,1670.0
2022-01-12 11:25:00,84.34,84.44,84.31,84.41,4041.0,84.34,84.44,84.31,84.41,4041.0
2022-01-12 11:30:00,84.37,84.4,84.22,84.24,4172.0,84.37,84.4,84.22,84.24,4172.0
2022-01-12 11:35:00,84.2,84.45,84.2,84.3,16109.0,84.2,84.45,84.2,84.3,16109.0
2022-01-12 11:40:00,84.43,84.49,84.23,84.23,7111.0,84.43,84.49,84.23,84.23,7111.0
2022-01-12 11:45:00,84.22,84.34,84.17,84.34,2360.0,84.22,84.34,84.17,84.34,2360.0
2022-01-12 11:50:00,84.34,84.76,84.34,84.72,3724.0,84.34,84.76,84.34,84.72,3724.0
2022-01-12 11:55:00,84.66,84.69,84.55,84.66,2750.0,84.66,84.69,84.55,84.66,2750.0
2022-01-12 12:00:00,84.67,84.68,84.42,84.42,2483.0,84.67,84.68,84.42,84.42,2483.0
2022-01-12 12:05:00,84.43,84.46,84.32,84.41,3804.0,84.43,84.46,84.32,84.41,3804.0
2022-01-12 12:10:00,84.44,84.44,84.16,84.24,2960.0,84.44,84.44,84.16,84.24,2960.0
2022-01-12 12:15:00,84.25,84.42,84.25,84.42,1929.0,84.25,84.42,84.25,84.42,1929.0
2022-01-12 12:20:00,84.39,84.45,84.36,84.38,1650.0,84.39,84.45,84.36,84.38,1650.0
2022-01-12 12:25:00,84.44,84.45,84.35,84.45,2725.0,84.44,84.45,84.35,84.45,2725.0
2022-01-12 12:30:00,84.43,84.51,84.4,84.44,3219.0,84.43,84.51,84.4,84.44,3219.0
2022-01-12 12:35:00,84.5,84.62,84.5,84.62,5559.0,84.5,84.62,84.5,84.62,5559.0
2022-01-12 12:40:00,84.59,84.72,84.54,84.65,1100.0,84.59,84.72,84.54,84.65,1100.0
2022-01-12 12:45:00,84.67,84.82,84.63,84.78,6748.0,84.67,84.82,84.63,84.78,6748.0
2022-01-12 12:50:00,84.76,84.85,84.76,84.77,2000.0,84.76,84.85,84.76,84.77,2000.0
2022-01-12 12:55:00,84.83,84.84,84.75,84.77,1150.0,84.83,84.84,84.75,84.77,1150.0
2022-01-12 13:00:00,84.79,84.79,84.67,84.72,2400.0,84.79,84.79,84.67,84.72,2400.0
2022-01-12 13:05:00,84.67,84.77,84.66,84.66,2672.0,84.67,84.77,84.66,84.66,2672.0
2022-01-12 13:10:00,84.67,84.67,84.43,84.43,1920.0,84.67,84.67,84.43,84.43,1920.0
2022-01-12 13:15:00,84.52,84.52,84.37,84.37,1496.0,84.52,84.52,84.37,84.37,1496.0
2022-01-12 13:20:00,84.43,84.45,84.34,84.44,3785.0,84.43,84.45,84.34,84.44,3785.0
2022-01-12 13:25:00,84.43,84.5,84.36,84.43,1758.0,84.43,84.5,84.36,84.43,1758.0
2022-01-12 13:30:00,84.33,84.43,84.33,84.43,1332.0,84.33,84.43,84.33,84.43,1332.0
2022-01-12 13:35:00,84.46,84.46,84.32,84.4,4245.0,84.46,84.46,84.32,84.4,4245.0
2022-01-12 13:40:00,84.48,84.48,84.35,84.41,1712.0,84.48,84.48,84.35,84.41,1712.0
2022-01-12 13:45:00,84.41,84.51,84.37,84.5,2600.0,84.41,84.51,84.37,84.5,2600.0
2022-01-12 13:50:00,84.46,84.47,84.29,84.32,3326.0,84.46,84.47,84.29,84.32,3326.0
2022-01-12 13:55:00,84.27,84.45,84.25,84.44,3950.0,84.27,84.45,84.25,84.44,3950.0
2022-01-12 14:00:00,84.37,84.37,84.15,84.16,2696.0,84.37,84.37,84.15,84.16,2696.0
2022-01-12 14:05:00,84.1,84.21,84.1,84.2,2902.0,84.1,84.21,84.1,84.2,2902.0
2022-01-12 14:10:00,84.13,84.28,84.12,84.26,1300.0,84.13,84.28,84.12,84.26,1300.0
2022-01-12 14:15:00,84.3,84.37,84.3,84.32,4227.0,84.3,84.37,84.3,84.32,4227.0
2022-01-12 14:20:00,84.34,84.45,84.33,84.39,1805.0,84.34,84.45,84.33,84.39,1805.0
2022-01-12 14:25:00,84.39,84.46,84.38,84.45,1900.0,84.39,84.46,84.38,84.45,1900.0
2022-01-12 14:30:00,84.42,84.42,84.18,84.23,2545.0,84.42,84.42,84.18,84.23,2545.0
2022-01-12 14:35:00,84.26,84.4,84.2,84.4,1573.0,84.26,84.4,84.2,84.4,1573.0
2022-01-12 14:40:00,84.38,84.38,84.17,84.2,2153.0,84.38,84.38,84.17,84.2,2153.0
2022-01-12 14:45:00,84.23,84.23,84.17,84.21,1580.0,84.23,84.23,84.17,84.21,1580.0
2022-01-12 14:50:00,84.21,84.28,84.14,84.22,5763.0,84.21,84.28,84.14,84.22,5763.0
2022-01-12 14:55:00,84.23,84.28,84.19,84.19,1826.0,84.23,84.28,84.19,84.19,1826.0
2022-01-12 15:00:00,84.23,84.27,84.0,84.07,11410.0,84.23,84.27,84.0,84.07,11410.0
2022-01-12 15:05:00,84.13,84.13,84.03,84.03,1200.0,84.13,84.13,84.03,84.03,1200.0
2022-01-12 15:10:00,84.05,84.1,84.0,84.1,4347.0,84.05,84.1,84.0,84.1,4347.0
2022-01-12 15:15:00,84.12,84.28,84.08,84.15,4348.0,84.12,84.28,84.08,84.15,4348.0
2022-01-12 15:20:00,84.14,84.27,84.02,84.2,3527.0,84.14,84.27,84.02,84.2,3527.0
2022-01-12 15:25:00,84.13,84.14,84.05,84.06,5353.0,84.13,84.14,84.05,84.06,5353.0
2022-01-12 15:30:00,84.06,84.28,84.01,84.23,4702.0,84.06,84.28,84.01,84.23,4702.0
2022-01-12 15:35:00,84.2,84.27,84.15,84.16,6306.0,84.2,84.27,84.15,84.16,6306.0
2022-01-12 15:40:00,84.17,84.23,84.1,84.19,7100.0,84.17,84.23,84.1,84.19,7100.0
2022-01-12 15:45:00,84.17,84.28,84.07,84.07,9546.0,84.17,84.28,84.07,84.07,9546.0
2022-01-12 15:50:00,84.13,84.29,84.09,84.17,10912.0,84.13,84.29,84.09,84.17,10912.0
2022-01-12 15:55:00,84.23,84.29,84.05,84.11,34272.0,84.23,84.29,84.05,84.11,34272.0
2022-01-13 09:30:00,85.17,86.15,85.17,85.34,22946.0,85.17,86.15,85.17,85.34,22946.0
2022-01-13 09:35:00,85.39,85.65,85.22,85.47,8133.0,85.39,85.65,85.22,85.47,8133.0
2022-01-13 09:40:00,85.45,86.09,85.23,85.65,4915.0,85.45,86.09,85.23,85.65,4915.0
2022-01-13 09:45:00,85.86,86.33,85.57,86.2,9542.0,85.86,86.33,85.57,86.2,9542.0
2022-01-13 09:50:00,86.4,86.4,86.17,86.19,12579.0,86.4,86.4,86.17,86.19,12579.0
2022-01-13 09:55:00,86.26,86.27,85.95,86.0,3536.0,86.26,86.27,85.95,86.0,3536.0
2022-01-13 10:00:00,85.9,85.92,85.5,85.55,4018.0,85.9,85.92,85.5,85.55,4018.0
2022-01-13 10:05:00,85.39,85.46,85.13,85.46,7807.0,85.39,85.46,85.13,85.46,7807.0
2022-01-13 10:10:00,85.34,85.41,85.08,85.08,4628.0,85.34,85.41,85.08,85.08,4628.0
2022-01-13 10:15:00,85.14,85.23,84.76,84.76,4334.0,85.14,85.23,84.76,84.76,4334.0
2022-01-13 10:20:00,84.74,85.12,84.74,85.01,5005.0,84.74,85.12,84.74,85.01,5005.0
2022-01-13 10:25:00,85.17,85.18,84.99,85.18,9250.0,85.17,85.18,84.99,85.18,9250.0
2022-01-13 10:30:00,85.18,85.18,84.6,84.72,9557.0,85.18,85.18,84.6,84.72,9557.0
2022-01-13 10:35:00,84.76,84.81,84.55,84.56,6061.0,84.76,84.81,84.55,84.56,6061.0
2022-01-13 10:40:00,84.58,84.86,84.54,84.86,6511.0,84.58,84.86,84.54,84.86,6511.0
2022-01-13 10:45:00,84.82,85.16,84.69,84.82,22793.0,84.82,85.16,84.69,84.82,22793.0
2022-01-13 10:50:00,84.82,85.04,84.41,84.52,17842.0,84.82,85.04,84.41,84.52,17842.0
2022-01-13 10:55:00,84.6,84.76,84.57,84.73,3220.0,84.6,84.76,84.57,84.73,3220.0
2022-01-13 11:00:00,84.6,85.04,84.6,84.94,12634.0,84.6,85.04,84.6,84.94,12634.0
2022-01-13 11:05:00,84.92,85.48,84.92,85.44,3562.0,84.92,85.48,84.92,85.44,3562.0
2022-01-13 11:10:00,85.4,85.42,85.15,85.2,2630.0,85.4,85.42,85.15,85.2,2630.0
2022-01-13 11:15:00,85.19,85.3,85.13,85.25,3641.0,85.19,85.3,85.13,85.25,3641.0
2022-01-13 11:20:00,85.27,85.65,85.27,85.53,5749.0,85.27,85.65,85.27,85.53,5749.0
2022-01-13 11:25:00,85.47,85.54,85.32,85.48,6172.0,85.47,85.54,85.32,85.48,6172.0
2022-01-13 11:30:00,85.42,85.55,85.4,85.49,4031.0,85.42,85.55,85.4,85.49,4031.0
2022-01-13 11:35:00,85.57,85.67,85.4,85.66,5590.0,85.57,85.67,85.4,85.66,5590.0
2022-01-13 11:40:00,85.63,85.7,85.55,85.55,9437.0,85.63,85.7,85.55,85.55,9437.0
2022-01-13 11:45:00,85.55,85.56,85.46,85.55,1904.0,85.55,85.56,85.46,85.55,1904.0
2022-01-13 11:50:00,85.52,85.58,85.42,85.56,3200.0,85.52,85.58,85.42,85.56,3200.0
2022-01-13 11:55:00,85.51,85.51,85.25,85.25,5539.0,85.51,85.51,85.25,85.25,5539.0
2022-01-13 12:00:00,85.25,85.31,85.11,85.11,3747.0,85.25,85.31,85.11,85.11,3747.0
2022-01-13 12:05:00,85.12,85.18,84.88,84.88,6951.0,85.12,85.18,84.88,84.88,6951.0
2022-01-13 12:10:00,84.84,84.95,84.79,84.8,3078.0,84.84,84.95,84.79,84.8,3078.0
2022-01-13 12:15:00,84.72,84.72,84.33,84.42,11611.0,84.72,84.72,84.33,84.42,11611.0
2022-01-13 12:20:00,84.38,84.42,83.92,83.92,19354.0,84.38,84.42,83.92,83.92,19354.0
2022-01-13 12:25:00,83.97,84.33,83.89,84.17,21272.0,83.97,84.33,83.89,84.17,21272.0
2022-01-13 12:30:00,84.22,84.4,84.17,84.4,3130.0,84.22,84.4,84.17,84.4,3130.0
2022-01-13 12:35:00,84.39,84.52,84.35,84.39,3858.0,84.39,84.52,84.35,84.39,3858.0
2022-01-13 12:40:00,84.43,84.43,84.25,84.26,1237.0,84.43,84.43,84.25,84.26,1237.0
2022-01-13 12:45:00,84.26,84.28,84.04,84.06,5592.0,84.26,84.28,84.04,84.06,5592.0
2022-01-13 12:50:00,84.05,84.23,84.01,84.23,5330.0,84.05,84.23,84.01,84.23,5330.0
2022-01-13 12:55:00,84.25,84.48,84.25,84.47,3653.0,84.25,84.48,84.25,84.47,3653.0
2022-01-13 13:00:00,84.42,84.43,84.18,84.27,3165.0,84.42,84.43,84.18,84.27,3165.0
2022-01-13 13:05:00,84.25,84.5,84.25,84.42,2100.0,84.25,84.5,84.25,84.42,2100.0
2022-01-13 13:10:00,84.45,84.57,84.19,84.37,3994.0,84.45,84.57,84.19,84.37,3994.0
2022-01-13 13:15:00,84.28,84.39,84.05,84.23,3582.0,84.28,84.39,84.05,84.23,3582.0
2022-01-13 13:20:00,84.2,84.28,84.0,84.01,2600.0,84.2,84.28,84.0,84.01,2600.0
2022-01-13 13:25:00,84.09,84.14,83.81,83.88,7871.0,84.09,84.14,83.81,83.88,7871.0
2022-01-13 13:30:00,83.88,84.04,83.88,83.98,2638.0,83.88,84.04,83.88,83.98,2638.0
2022-01-13 13:35:00,83.93,84.04,83.86,84.04,2425.0,83.93,84.04,83.86,84.04,2425.0
2022-01-13 13:40:00,84.0,84.06,83.91,83.99,2544.0,84.0,84.06,83.91,83.99,2544.0
2022-01-13 13:45:00,84.03,84.04,83.88,83.88,1971.0,84.03,84.04,83.88,83.88,1971.0
2022-01-13 13:50:00,83.92,84.02,83.91,84.02,1700.0,83.92,84.02,83.91,84.02,1700.0
2022-01-13 13:55:00,83.96,84.08,83.95,84.01,3479.0,83.96,84.08,83.95,84.01,3479.0
2022-01-13 14:00:00,83.98,84.15,83.94,83.98,7471.0,83.98,84.15,83.94,83.98,7471.0
2022-01-13 14:05:00,83.96,84.02,83.88,84.01,2937.0,83.96,84.02,83.88,84.01,2937.0
2022-01-13 14:10:00,83.91,83.92,83.85,83.88,1507.0,83.91,83.92,83.85,83.88,1507.0
2022-01-13 14:15:00,83.82,83.82,83.68,83.69,4207.0,83.82,83.82,83.68,83.69,4207.0
2022-01-13 14:20:00,83.64,83.73,83.59,83.73,1850.0,83.64,83.73,83.59,83.73,1850.0
2022-01-13 14:25:00,83.71,83.72,83.59,83.59,26786.0,83.71,83.72,83.59,83.59,26786.0
2022-01-13 14:30:00,83.59,83.6,83.18,83.28,14772.0,83.59,83.6,83.18,83.28,14772.0
2022-01-13 14:35:00,83.29,83.31,83.08,83.08,6267.0,83.29,83.31,83.08,83.08,6267.0
2022-01-13 14:40:00,83.16,83.28,82.97,83.09,14976.0,83.16,83.28,82.97,83.09,14976.0
2022-01-13 14:45:00,83.12,83.2,83.01,83.03,7418.0,83.12,83.2,83.01,83.03,7418.0
2022-01-13 14:50:00,83.04,83.32,83.04,83.22,3148.0,83.04,83.32,83.04,83.22,3148.0
2022-01-13 14:55:00,83.28,83.42,83.24,83.42,5454.0,83.28,83.42,83.24,83.42,5454.0
2022-01-13 15:00:00,83.35,83.5,83.34,83.34,1607.0,83.35,83.5,83.34,83.34,1607.0
2022-01-13 15:05:00,83.38,83.49,83.06,83.09,4512.0,83.38,83.49,83.06,83.09,4512.0
2022-01-13 15:10:00,83.09,83.11,82.63,82.88,18490.0,83.09,83.11,82.63,82.88,18490.0
2022-01-13 15:15:00,82.8,83.1,82.75,83.04,6990.0,82.8,83.1,82.75,83.04,6990.0
2022-01-13 15:20:00,83.02,83.12,82.84,82.9,4430.0,83.02,83.12,82.84,82.9,4430.0
2022-01-13 15:25:00,82.96,83.1,82.91,83.1,3978.0,82.96,83.1,82.91,83.1,3978.0
2022-01-13 15:30:00,83.13,83.25,83.11,83.22,7086.0,83.13,83.25,83.11,83.22,7086.0
2022-01-13 15:35:00,83.19,83.26,82.95,83.03,7371.0,83.19,83.26,82.95,83.03,7371.0
2022-01-13 15:40:00,83.02,83.06,82.92,82.94,9186.0,83.02,83.06,82.92,82.94,9186.0
2022-01-13 15:45:00,82.88,82.97,82.85,82.93,9285.0,82.88,82.97,82.85,82.93,9285.0
2022-01-13 15:50:00,82.94,82.95,82.76,82.78,36083.0,82.94,82.95,82.76,82.78,36083.0
2022-01-13 15:55:00,82.78,82.9,82.65,82.8,77162.0,82.78,82.9,82.65,82.8,77162.0
2022-01-14 09:30:00,82.17,83.04,81.75,82.36,29317.0,82.17,83.04,81.75,82.36,29317.0
2022-01-14 09:35:00,82.51,83.32,82.51,83.14,13840.0,82.51,83.32,82.51,83.14,13840.0
2022-01-14 09:40:00,83.31,83.69,83.23,83.68,40658.0,83.31,83.69,83.23,83.68,40658.0
2022-01-14 09:45:00,83.52,83.79,83.12,83.13,8280.0,83.52,83.79,83.12,83.13,8280.0
2022-01-14 09:50:00,83.23,83.41,83.04,83.3,9062.0,83.23,83.41,83.04,83.3,9062.0
2022-01-14 09:55:00,83.36,83.85,83.36,83.74,6200.0,83.36,83.85,83.36,83.74,6200.0
2022-01-14 10:00:00,83.67,83.74,83.31,83.67,30257.0,83.67,83.74,83.31,83.67,30257.0
2022-01-14 10:05:00,83.69,84.03,83.66,83.89,9023.0,83.69,84.03,83.66,83.89,9023.0
2022-01-14 10:10:00,83.86,83.92,83.65,83.65,7227.0,83.86,83.92,83.65,83.65,7227.0
2022-01-14 10:15:00,83.69,84.32,83.64,84.23,7638.0,83.69,84.32,83.64,84.23,7638.0
2022-01-14 10:20:00,84.12,84.18,83.3,83.33,9349.0,84.12,84.18,83.3,83.33,9349.0
2022-01-14 10:25:00,83.34,83.41,82.87,82.92,14642.0,83.34,83.41,82.87,82.92,14642.0
2022-01-14 10:30:00,82.91,82.98,82.58,82.98,7903.0,82.91,82.98,82.58,82.98,7903.0
2022-01-14 10:35:00,82.9,82.94,82.6,82.71,4991.0,82.9,82.94,82.6,82.71,4991.0
2022-01-14 10:40:00,82.73,82.92,82.62,82.72,6200.0,82.73,82.92,82.62,82.72,6200.0
2022-01-14 10:45:00,82.7,82.9,82.6,82.68,4456.0,82.7,82.9,82.6,82.68,4456.0
2022-01-14 10:50:00,82.81,82.88,82.69,82.8,3420.0,82.81,82.88,82.69,82.8,3420.0
2022-01-14 10:55:00,82.75,82.94,82.64,82.74,3086.0,82.75,82.94,82.64,82.74,3086.0
2022-01-14 11:00:00,82.81,83.0,82.49,82.5,16806.0,82.81,83.0,82.49,82.5,16806.0
2022-01-14 11:05:00,82.5,82.5,82.3,82.31,3265.0,82.5,82.5,82.3,82.31,3265.0
2022-01-14 11:10:00,82.21,82.3,82.08,82.2,8788.0,82.21,82.3,82.08,82.2,8788.0
2022-01-14 11:15:00,82.12,82.2,81.95,82.02,16194.0,82.12,82.2,81.95,82.02,16194.0
2022-01-14 11:20:00,82.04,82.27,82.04,82.2,6257.0,82.04,82.27,82.04,82.2,6257.0
2022-01-14 11:25:00,82.2,82.36,82.09,82.32,6653.0,82.2,82.36,82.09,82.32,6653.0
2022-01-14 11:30:00,82.29,82.38,82.02,82.31,3330.0,82.29,82.38,82.02,82.31,3330.0
2022-01-14 11:35:00,82.34,82.39,82.18,82.34,11179.0,82.34,82.39,82.18,82.34,11179.0
2022-01-14 11:40:00,82.34,82.4,82.21,82.21,9693.0,82.34,82.4,82.21,82.21,9693.0
2022-01-14 11:45:00,82.25,82.53,82.25,82.4,15591.0,82.25,82.53,82.25,82.4,15591.0
2022-01-14 11:50:00,82.35,82.41,82.14,82.28,8129.0,82.35,82.41,82.14,82.28,8129.0
2022-01-14 11:55:00,82.16,82.2,81.92,81.97,3450.0,82.16,82.2,81.92,81.97,3450.0
2022-01-14 12:00:00,82.01,82.01,81.75,81.75,7495.0,82.01,82.01,81.75,81.75,7495.0
2022-01-14 12:05:00,81.9,81.94,81.75,81.88,5153.0,81.9,81.94,81.75,81.88,5153.0
2022-01-14 12:10:00,81.8,81.91,81.79,81.87,1899.0,81.8,81.91,81.79,81.87,1899.0
2022-01-14 12:15:00,81.96,82.08,81.83,82.01,2342.0,81.96,82.08,81.83,82.01,2342.0
2022-01-14 12:20:00,81.99,82.1,81.9,81.9,2760.0,81.99,82.1,81.9,81.9,2760.0
2022-01-14 12:25:00,81.89,82.02,81.86,81.98,5381.0,81.89,82.02,81.86,81.98,5381.0
2022-01-14 12:30:00,81.92,81.93,81.75,81.91,3411.0,81.92,81.93,81.75,81.91,3411.0
2022-01-14 12:35:00,81.91,81.95,81.66,81.66,3522.0,81.91,81.95,81.66,81.66,3522.0
2022-01-14 12:40:00,81.64,81.65,81.44,81.48,2364.0,81.64,81.65,81.44,81.48,2364.0
2022-01-14 12:45:00,81.47,81.51,81.29,81.29,3568.0,81.47,81.51,81.29,81.29,3568.0
2022-01-14 12:50:00,81.26,81.35,81.2,81.28,4681.0,81.26,81.35,81.2,81.28,4681.0
2022-01-14 12:55:00,81.23,81.26,81.13,81.15,3300.0,81.23,81.26,81.13,81.15,3300.0
2022-01-14 13:00:00,81.2,81.27,81.1,81.14,8639.0,81.2,81.27,81.1,81.14,8639.0
2022-01-14 13:05:00,81.12,81.23,81.05,81.17,4243.0,81.12,81.23,81.05,81.17,4243.0
2022-01-14 13:10:00,81.16,81.32,81.11,81.31,3290.0,81.16,81.32,81.11,81.31,3290.0
2022-01-14 13:15:00,81.26,81.52,81.26,81.42,3139.0,81.26,81.52,81.26,81.42,3139.0
2022-01-14 13:20:00,81.4,81.43,81.3,81.3,3514.0,81.4,81.43,81.3,81.3,3514.0
2022-01-14 13:25:00,81.35,81.39,81.28,81.31,7299.0,81.35,81.39,81.28,81.31,7299.0
2022-01-14 13:30:00,81.32,81.35,81.1,81.22,18838.0,81.32,81.35,81.1,81.22,18838.0
2022-01-14 13:35:00,81.26,81.37,81.21,81.26,12637.0,81.26,81.37,81.21,81.26,12637.0
2022-01-14 13:40:00,81.23,81.41,81.22,81.37,4094.0,81.23,81.41,81.22,81.37,4094.0
2022-01-14 13:45:00,81.35,81.42,81.23,81.33,3864.0,81.35,81.42,81.23,81.33,3864.0
2022-01-14 13:50:00,81.37,81.51,81.3,81.5,3450.0,81.37,81.51,81.3,81.5,3450.0
2022-01-14 13:55:00,81.47,81.79,81.45,81.75,3320.0,81.47,81.79,81.45,81.75,3320.0
2022-01-14 14:00:00,81.75,81.81,81.63,81.63,3614.0,81.75,81.81,81.63,81.63,3614.0
2022-01-14 14:05:00,81.67,81.67,81.54,81.6,1704.0,81.67,81.67,81.54,81.6,1704.0
2022-01-14 14:10:00,81.55,81.59,81.37,81.57,4101.0,81.55,81.59,81.37,81.57,4101.0
2022-01-14 14:15:00,81.58,81.58,81.46,81.51,2204.0,81.58,81.58,81.46,81.51,2204.0
2022-01-14 14:20:00,81.48,81.58,81.44,81.58,3300.0,81.48,81.58,81.44,81.58,3300.0
2022-01-14 14:25:00,81.61,81.61,81.36,81.41,3871.0,81.61,81.61,81.36,81.41,3871.0
2022-01-14 14:30:00,81.44,81.65,81.43,81.61,2514.0,81.44,81.65,81.43,81.61,2514.0
2022-01-14 14:35:00,81.7,81.92,81.7,81.9,4530.0,81.7,81.92,81.7,81.9,4530.0
2022-01-14 14:40:00,81.87,81.91,81.74,81.74,2782.0,81.87,81.91,81.74,81.74,2782.0
2022-01-14 14:45:00,81.72,81.9,81.6,81.83,4627.0,81.72,81.9,81.6,81.83,4627.0
2022-01-14 14:50:00,81.89,81.91,81.74,81.76,4426.0,81.89,81.91,81.74,81.76,4426.0
2022-01-14 14:55:00,81.79,81.93,81.67,81.68,2009.0,81.79,81.93,81.67,81.68,2009.0
2022-01-14 15:00:00,81.69,81.99,81.65,81.99,4383.0,81.69,81.99,81.65,81.99,4383.0
2022-01-14 15:05:00,81.99,82.15,81.9,81.91,4090.0,81.99,82.15,81.9,81.91,4090.0
2022-01-14 15:10:00,81.86,82.03,81.86,82.0,1800.0,81.86,82.03,81.86,82.0,1800.0
2022-01-14 15:15:00,81.94,82.27,81.93,82.25,3430.0,81.94,82.27,81.93,82.25,3430.0
2022-01-14 15:20:00,82.21,82.5,82.15,82.49,3849.0,82.21,82.5,82.15,82.49,3849.0
2022-01-14 15:25:00,82.45,82.59,82.37,82.45,9322.0,82.45,82.59,82.37,82.45,9322.0
2022-01-14 15:30:00,82.45,82.84,82.41,82.81,12588.0,82.45,82.84,82.41,82.81,12588.0
2022-01-14 15:35:00,82.83,83.05,82.77,82.95,14259.0,82.83,83.05,82.77,82.95,14259.0
2022-01-14 15:40:00,82.96,83.11,82.88,83.03,23934.0,82.96,83.11,82.88,83.03,23934.0
2022-01-14 15:45:00,83.04,83.05,82.8,82.94,23334.0,83.04,83.05,82.8,82.94,23334.0
2022-01-14 15:50:00,83.01,83.14,83.0,83.02,38342.0,83.01,83.14,83.0,83.02,38342.0
2022-01-14 15:55:00,82.99,83.21,82.85,83.02,75758.0,82.99,83.21,82.85,83.02,75758.0
2022-01-18 09:30:00,81.37,81.76,81.26,81.26,23998.0,81.37,81.76,81.26,81.26,23998.0
2022-01-18 09:35:00,81.34,81.56,80.73,80.73,7864.0,81.34,81.56,80.73,80.73,7864.0
2022-01-18 09:40:00,80.71,81.0,80.41,80.58,12844.0,80.71,81.0,80.41,80.58,12844.0
2022-01-18 09:45:00,80.78,81.47,80.68,81.34,3598.0,80.78,81.47,80.68,81.34,3598.0
2022-01-18 09:50:00,81.46,81.46,81.06,81.41,2706.0,81.46,81.46,81.06,81.41,2706.0
2022-01-18 09:55:00,81.04,81.21,80.98,81.19,5601.0,81.04,81.21,80.98,81.19,5601.0
2022-01-18 10:00:00,81.24,81.24,80.6,80.76,15566.0,81.24,81.24,80.6,80.76,15566.0
2022-01-18 10:05:00,80.78,81.79,80.74,81.79,4642.0,80.78,81.79,80.74,81.79,4642.0
2022-01-18 10:10:00,81.79,81.9,81.53,81.73,3491.0,81.79,81.9,81.53,81.73,3491.0
2022-01-18 10:15:00,81.73,82.02,81.73,81.9,4868.0,81.73,82.02,81.73,81.9,4868.0
2022-01-18 10:20:00,81.9,82.02,81.79,81.88,4260.0,81.9,82.02,81.79,81.88,4260.0
2022-01-18 10:25:00,81.88,81.96,81.62,81.67,7282.0,81.88,81.96,81.62,81.67,7282.0
2022-01-18 10:30:00,81.65,81.67,81.32,81.36,2800.0,81.65,81.67,81.32,81.36,2800.0
2022-01-18 10:35:00,81.31,81.36,81.1,81.25,4641.0,81.31,81.36,81.1,81.25,4641.0
2022-01-18 10:40:00,81.3,81.63,81.11,81.63,2500.0,81.3,81.63,81.11,81.63,2500.0
2022-01-18 10:45:00,81.67,81.9,81.52,81.81,5534.0,81.67,81.9,81.52,81.81,5534.0
2022-01-18 10:50:00,81.86,81.95,81.78,81.79,2797.0,81.86,81.95,81.78,81.79,2797.0
2022-01-18 10:55:00,81.77,81.98,81.76,81.76,8248.0,81.77,81.98,81.76,81.76,8248.0
2022-01-18 11:00:00,81.69,81.72,81.46,81.67,4602.0,81.69,81.72,81.46,81.67,4602.0
2022-01-18 11:05:00,81.63,81.63,81.39,81.54,5137.0,81.63,81.63,81.39,81.54,5137.0
2022-01-18 11:10:00,81.55,81.65,81.48,81.61,4688.0,81.55,81.65,81.48,81.61,4688.0
2022-01-18 11:15:00,81.65,81.84,81.56,81.64,3642.0,81.65,81.84,81.56,81.64,3642.0
2022-01-18 11:20:00,81.63,81.66,81.37,81.37,4587.0,81.63,81.66,81.37,81.37,4587.0
2022-01-18 11:25:00,81.39,81.47,81.25,81.4,6546.0,81.39,81.47,81.25,81.4,6546.0
2022-01-18 11:30:00,81.41,81.42,81.23,81.38,19082.0,81.41,81.42,81.23,81.38,19082.0
2022-01-18 11:35:00,81.49,82.23,81.48,82.23,6804.0,81.49,82.23,81.48,82.23,6804.0
2022-01-18 11:40:00,82.13,82.24,82.04,82.04,4487.0,82.13,82.24,82.04,82.04,4487.0
2022-01-18 11:45:00,82.02,82.21,81.98,82.15,3260.0,82.02,82.21,81.98,82.15,3260.0
2022-01-18 11:50:00,82.2,82.49,82.2,82.3,2831.0,82.2,82.49,82.2,82.3,2831.0
2022-01-18 11:55:00,82.23,82.23,82.11,82.14,1510.0,82.23,82.23,82.11,82.14,1510.0
2022-01-18 12:00:00,82.16,82.21,81.87,81.94,4183.0,82.16,82.21,81.87,81.94,4183.0
2022-01-18 12:05:00,81.84,81.89,81.8,81.89,1120.0,81.84,81.89,81.8,81.89,1120.0
2022-01-18 12:10:00,81.86,82.08,81.74,82.08,1911.0,81.86,82.08,81.74,82.08,1911.0
2022-01-18 12:15:00,81.9,82.26,81.9,82.25,2783.0,81.9,82.26,81.9,82.25,2783.0
2022-01-18 12:20:00,82.22,82.24,81.82,81.82,5262.0,82.22,82.24,81.82,81.82,5262.0
2022-01-18 12:25:00,81.84,81.93,81.64,81.64,3114.0,81.84,81.93,81.64,81.64,3114.0
2022-01-18 12:30:00,81.74,81.88,81.59,81.88,1939.0,81.74,81.88,81.59,81.88,1939.0
2022-01-18 12:35:00,81.77,81.77,81.52,81.53,1500.0,81.77,81.77,81.52,81.53,1500.0
2022-01-18 12:40:00,81.59,81.67,81.56,81.59,3746.0,81.59,81.67,81.56,81.59,3746.0
2022-01-18 12:45:00,81.64,81.66,81.28,81.39,6476.0,81.64,81.66,81.28,81.39,6476.0
2022-01-18 12:50:00,81.48,81.55,81.43,81.43,2200.0,81.48,81.55,81.43,81.43,2200.0
2022-01-18 12:55:00,81.48,81.64,81.39,81.51,2760.0,81.48,81.64,81.39,81.51,2760.0
2022-01-18 13:00:00,81.43,81.51,81.27,81.47,9954.0,81.43,81.51,81.27,81.47,9954.0
2022-01-18 13:05:00,81.45,81.45,81.24,81.36,5523.0,81.45,81.45,81.24,81.36,5523.0
2022-01-18 13:10:00,81.38,81.44,81.28,81.43,5456.0,81.38,81.44,81.28,81.43,5456.0
2022-01-18 13:15:00,81.44,81.44,81.22,81.23,3923.0,81.44,81.44,81.22,81.23,3923.0
2022-01-18 13:20:00,81.2,81.27,81.08,81.23,5709.0,81.2,81.27,81.08,81.23,5709.0
2022-01-18 13:25:00,81.26,81.37,81.18,81.37,18251.0,81.26,81.37,81.18,81.37,18251.0
2022-01-18 13:30:00,81.3,81.3,81.19,81.28,2053.0,81.3,81.3,81.19,81.28,2053.0
2022-01-18 13:35:00,81.36,81.53,81.36,81.37,1963.0,81.36,81.53,81.36,81.37,1963.0
2022-01-18 13:40:00,81.44,81.52,81.38,81.47,2541.0,81.44,81.52,81.38,81.47,2541.0
2022-01-18 13:45:00,81.43,81.45,81.2,81.21,4317.0,81.43,81.45,81.2,81.21,4317.0
2022-01-18 13:50:00,81.25,81.3,81.12,81.3,3650.0,81.25,81.3,81.12,81.3,3650.0
2022-01-18 13:55:00,81.28,81.48,81.14,81.45,3416.0,81.28,81.48,81.14,81.45,3416.0
2022-01-18 14:00:00,81.45,81.55,81.44,81.53,1500.0,81.45,81.55,81.44,81.53,1500.0
2022-01-18 14:05:00,81.57,81.72,81.57,81.7,1824.0,81.57,81.72,81.57,81.7,1824.0
2022-01-18 14:10:00,81.76,81.81,81.62,81.62,2600.0,81.76,81.81,81.62,81.62,2600.0
2022-01-18 14:15:00,81.65,81.65,81.55,81.62,2271.0,81.65,81.65,81.55,81.62,2271.0
2022-01-18 14:20:00,81.69,81.72,81.51,81.59,3609.0,81.69,81.72,81.51,81.59,3609.0
2022-01-18 14:25:00,81.56,81.59,81.45,81.51,4798.0,81.56,81.59,81.45,81.51,4798.0
2022-01-18 14:30:00,81.51,81.89,81.5,81.66,4310.0,81.51,81.89,81.5,81.66,4310.0
2022-01-18 14:35:00,81.68,81.83,81.59,81.82,2300.0,81.68,81.83,81.59,81.82,2300.0
2022-01-18 14:40:00,81.81,81.86,81.73,81.73,2023.0,81.81,81.86,81.73,81.73,2023.0
2022-01-18 14:45:00,81.79,82.1,81.76,82.05,4179.0,81.79,82.1,81.76,82.05,4179.0
2022-01-18 14:50:00,82.12,82.16,82.04,82.16,1851.0,82.12,82.16,82.04,82.16,1851.0
2022-01-18 14:55:00,82.18,82.18,81.97,82.01,4723.0,82.18,82.18,81.97,82.01,4723.0
2022-01-18 15:00:00,81.94,81.98,81.76,81.77,3664.0,81.94,81.98,81.76,81.77,3664.0
2022-01-18 15:05:00,81.75,81.81,81.66,81.75,4381.0,81.75,81.81,81.66,81.75,4381.0
2022-01-18 15:10:00,81.71,81.82,81.66,81.67,11674.0,81.71,81.82,81.66,81.67,11674.0
2022-01-18 15:15:00,81.64,81.67,81.28,81.41,6238.0,81.64,81.67,81.28,81.41,6238.0
2022-01-18 15:20:00,81.4,81.66,81.38,81.66,15451.0,81.4,81.66,81.38,81.66,15451.0
2022-01-18 15:25:00,81.63,81.71,81.56,81.64,5212.0,81.63,81.71,81.56,81.64,5212.0
2022-01-18 15:30:00,81.63,81.63,81.43,81.55,12295.0,81.63,81.63,81.43,81.55,12295.0
2022-01-18 15:35:00,81.58,81.6,81.44,81.45,7918.0,81.58,81.6,81.44,81.45,7918.0
2022-01-18 15:40:00,81.42,81.55,81.39,81.45,15580.0,81.42,81.55,81.39,81.45,15580.0
2022-01-18 15:45:00,81.45,81.6,81.4,81.57,16047.0,81.45,81.6,81.4,81.57,16047.0
2022-01-18 15:50:00,81.62,81.81,81.48,81.59,32737.0,81.62,81.81,81.48,81.59,32737.0
2022-01-18 15:55:00,81.57,81.67,81.4,81.49,65607.0,81.57,81.67,81.4,81.49,65607.0
2022-01-19 09:30:00,81.65,82.29,81.5,82.1,30780.0,81.65,82.29,81.5,82.1,30780.0
2022-01-19 09:35:00,82.06,82.41,81.75,82.06,7216.0,82.06,82.41,81.75,82.06,7216.0
2022-01-19 09:40:00,82.01,82.01,81.32,81.32,13820.0,82.01,82.01,81.32,81.32,13820.0
2022-01-19 09:45:00,81.64,82.14,81.39,81.39,6668.0,81.64,82.14,81.39,81.39,6668.0
2022-01-19 09:50:00,81.27,81.48,81.2,81.34,4986.0,81.27,81.48,81.2,81.34,4986.0
2022-01-19 09:55:00,81.71,82.13,81.64,81.72,17883.0,81.71,82.13,81.64,81.72,17883.0
2022-01-19 10:00:00,81.73,81.89,81.39,81.89,5245.0,81.73,81.89,81.39,81.89,5245.0
2022-01-19 10:05:00,81.89,82.0,81.52,81.61,9182.0,81.89,82.0,81.52,81.61,9182.0
2022-01-19 10:10:00,81.52,82.11,81.5,81.96,6560.0,81.52,82.11,81.5,81.96,6560.0
2022-01-19 10:15:00,82.01,82.01,81.36,81.52,8511.0,82.01,82.01,81.36,81.52,8511.0
2022-01-19 10:20:00,81.42,81.63,81.34,81.37,6043.0,81.42,81.63,81.34,81.37,6043.0
2022-01-19 10:25:00,81.35,81.48,81.29,81.34,4097.0,81.35,81.48,81.29,81.34,4097.0
2022-01-19 10:30:00,81.33,81.35,80.98,81.04,6934.0,81.33,81.35,80.98,81.04,6934.0
2022-01-19 10:35:00,80.91,81.06,80.9,80.99,6537.0,80.91,81.06,80.9,80.99,6537.0
2022-01-19 10:40:00,80.97,81.22,80.77,81.21,11045.0,80.97,81.22,80.77,81.21,11045.0
2022-01-19 10:45:00,81.13,81.25,80.86,80.92,3375.0,81.13,81.25,80.86,80.92,3375.0
2022-01-19 10:50:00,81.04,81.31,81.04,81.18,1300.0,81.04,81.31,81.04,81.18,1300.0
2022-01-19 10:55:00,81.11,81.55,81.11,81.55,2456.0,81.11,81.55,81.11,81.55,2456.0
2022-01-19 11:00:00,81.61,81.8,81.46,81.46,10036.0,81.61,81.8,81.46,81.46,10036.0
2022-01-19 11:05:00,81.43,81.43,81.19,81.39,9000.0,81.43,81.43,81.19,81.39,9000.0
2022-01-19 11:10:00,81.27,81.27,80.89,80.89,6763.0,81.27,81.27,80.89,80.89,6763.0
2022-01-19 11:15:00,81.05,81.09,80.85,80.95,3317.0,81.05,81.09,80.85,80.95,3317.0
2022-01-19 11:20:00,80.9,80.91,80.65,80.71,12304.0,80.9,80.91,80.65,80.71,12304.0
2022-01-19 11:25:00,80.73,81.14,80.73,81.09,4385.0,80.73,81.14,80.73,81.09,4385.0
2022-01-19 11:30:00,81.28,81.35,80.79,80.8,2911.0,81.28,81.35,80.79,80.8,2911.0
2022-01-19 11:35:00,80.88,81.12,80.86,81.12,5552.0,80.88,81.12,80.86,81.12,5552.0
2022-01-19 11:40:00,81.14,81.43,81.02,81.31,4929.0,81.14,81.43,81.02,81.31,4929.0
2022-01-19 11:45:00,81.3,81.49,81.3,81.32,2854.0,81.3,81.49,81.3,81.32,2854.0
2022-01-19 11:50:00,81.39,81.5,81.3,81.44,8655.0,81.39,81.5,81.3,81.44,8655.0
2022-01-19 11:55:00,81.41,81.5,81.3,81.48,6698.0,81.41,81.5,81.3,81.48,6698.0
2022-01-19 12:00:00,81.48,81.66,81.44,81.62,7239.0,81.48,81.66,81.44,81.62,7239.0
2022-01-19 12:05:00,81.65,81.86,81.64,81.84,2800.0,81.65,81.86,81.64,81.84,2800.0
2022-01-19 12:10:00,81.81,81.94,81.8,81.92,7597.0,81.81,81.94,81.8,81.92,7597.0
2022-01-19 12:15:00,81.96,82.05,81.96,82.01,5045.0,81.96,82.05,81.96,82.01,5045.0
2022-01-19 12:20:00,82.03,82.09,81.87,82.06,3180.0,82.03,82.09,81.87,82.06,3180.0
2022-01-19 12:25:00,82.05,82.24,82.01,82.24,1236.0,82.05,82.24,82.01,82.24,1236.0
2022-01-19 12:30:00,82.34,82.43,82.26,82.33,3105.0,82.34,82.43,82.26,82.33,3105.0
2022-01-19 12:35:00,82.33,82.39,82.19,82.24,3349.0,82.33,82.39,82.19,82.24,3349.0
2022-01-19 12:40:00,82.36,82.37,82.08,82.36,4120.0,82.36,82.37,82.08,82.36,4120.0
2022-01-19 12:45:00,82.31,82.74,82.31,82.65,2137.0,82.31,82.74,82.31,82.65,2137.0
2022-01-19 12:50:00,82.65,82.65,82.51,82.55,3409.0,82.65,82.65,82.51,82.55,3409.0
2022-01-19 12:55:00,82.59,82.64,82.52,82.64,3281.0,82.59,82.64,82.52,82.64,3281.0
2022-01-19 13:00:00,82.57,82.61,82.24,82.45,6772.0,82.57,82.61,82.24,82.45,6772.0
2022-01-19 13:05:00,82.43,82.43,82.13,82.16,2757.0,82.43,82.43,82.13,82.16,2757.0
2022-01-19 13:10:00,82.2,82.27,82.08,82.27,3534.0,82.2,82.27,82.08,82.27,3534.0
2022-01-19 13:15:00,82.32,82.32,82.23,82.29,2328.0,82.32,82.32,82.23,82.29,2328.0
2022-01-19 13:20:00,82.26,82.33,82.13,82.24,2701.0,82.26,82.33,82.13,82.24,2701.0
2022-01-19 13:25:00,82.27,82.3,81.99,82.06,2034.0,82.27,82.3,81.99,82.06,2034.0
2022-01-19 13:30:00,82.08,82.17,81.93,82.0,2800.0,82.08,82.17,81.93,82.0,2800.0
2022-01-19 13:35:00,81.93,82.14,81.93,82.11,3320.0,81.93,82.14,81.93,82.11,3320.0
2022-01-19 13:40:00,82.11,82.3,82.11,82.3,2251.0,82.11,82.3,82.11,82.3,2251.0
2022-01-19 13:45:00,82.33,82.35,82.24,82.25,3990.0,82.33,82.35,82.24,82.25,3990.0
2022-01-19 13:50:00,82.21,82.24,82.16,82.21,2856.0,82.21,82.24,82.16,82.21,2856.0
2022-01-19 13:55:00,82.27,82.51,82.27,82.51,2119.0,82.27,82.51,82.27,82.51,2119.0
2022-01-19 14:00:00,82.44,82.59,82.2,82.33,6870.0,82.44,82.59,82.2,82.33,6870.0
2022-01-19 14:05:00,82.26,82.26,81.86,81.97,2113.0,82.26,82.26,81.86,81.97,2113.0
2022-01-19 14:10:00,82.04,82.04,81.9,81.92,6766.0,82.04,82.04,81.9,81.92,6766.0
2022-01-19 14:15:00,81.92,81.97,81.91,81.93,1500.0,81.92,81.97,81.91,81.93,1500.0
2022-01-19 14:20:00,81.91,81.91,81.8,81.8,2771.0,81.91,81.91,81.8,81.8,2771.0
2022-01-19 14:25:00,81.83,81.89,81.77,81.89,2706.0,81.83,81.89,81.77,81.89,2706.0
2022-01-19 14:30:00,81.84,81.95,81.75,81.85,2062.0,81.84,81.95,81.75,81.85,2062.0
2022-01-19 14:35:00,81.91,82.03,81.78,81.88,1877.0,81.91,82.03,81.78,81.88,1877.0
2022-01-19 14:40:00,81.91,82.2,81.89,82.12,6731.0,81.91,82.2,81.89,82.12,6731.0
2022-01-19 14:45:00,82.12,82.12,81.82,81.83,4977.0,82.12,82.12,81.82,81.83,4977.0
2022-01-19 14:50:00,81.85,81.9,81.81,81.9,2345.0,81.85,81.9,81.81,81.9,2345.0
2022-01-19 14:55:00,81.9,82.13,81.9,82.0,3709.0,81.9,82.13,81.9,82.0,3709.0
2022-01-19 15:00:00,82.01,82.02,81.77,81.82,3414.0,82.01,82.02,81.77,81.82,3414.0
2022-01-19 15:05:00,81.93,81.93,81.79,81.92,2730.0,81.93,81.93,81.79,81.92,2730.0
2022-01-19 15:10:00,81.85,82.45,81.75,82.45,10194.0,81.85,82.45,81.75,82.45,10194.0
2022-01-19 15:15:00,82.47,82.58,81.89,82.03,8225.0,82.47,82.58,81.89,82.03,8225.0
2022-01-19 15:20:00,82.03,82.03,81.83,81.83,7017.0,82.03,82.03,81.83,81.83,7017.0
2022-01-19 15:25:00,81.92,81.98,81.65,81.71,4778.0,81.92,81.98,81.65,81.71,4778.0
2022-01-19 15:30:00,81.67,81.77,81.46,81.52,10442.0,81.67,81.77,81.46,81.52,10442.0
2022-01-19 15:35:00,81.52,81.64,81.48,81.59,7587.0,81.52,81.64,81.48,81.59,7587.0
2022-01-19 15:40:00,81.63,81.88,81.61,81.87,6421.0,81.63,81.88,81.61,81.87,6421.0
2022-01-19 15:45:00,81.9,81.9,81.65,81.65,5505.0,81.9,81.9,81.65,81.65,5505.0
2022-01-19 15:50:00,81.68,81.78,81.48,81.51,25610.0,81.68,81.78,81.48,81.51,25610.0
2022-01-19 15:55:00,81.54,81.55,81.29,81.36,52925.0,81.54,81.55,81.29,81.36,52925.0
2022-01-20 09:30:00,83.33,84.6,83.13,84.48,61301.0,83.33,84.6,83.13,84.48,61301.0
2022-01-20 09:35:00,84.5,85.0,84.21,84.92,22651.0,84.5,85.0,84.21,84.92,22651.0
2022-01-20 09:40:00,84.9,85.33,83.49,83.63,21631.0,84.9,85.33,83.49,83.63,21631.0
2022-01-20 09:45:00,83.55,84.31,83.54,84.24,6608.0,83.55,84.31,83.54,84.24,6608.0
2022-01-20 09:50:00,84.23,84.4,83.67,83.97,10271.0,84.23,84.4,83.67,83.97,10271.0
2022-01-20 09:55:00,83.73,83.91,83.22,83.37,8538.0,83.73,83.91,83.22,83.37,8538.0
2022-01-20 10:00:00,83.53,84.23,83.39,84.15,13109.0,83.53,84.23,83.39,84.15,13109.0
2022-01-20 10:05:00,84.14,84.48,84.05,84.21,6348.0,84.14,84.48,84.05,84.21,6348.0
2022-01-20 10:10:00,84.25,84.26,83.77,84.0,9977.0,84.25,84.26,83.77,84.0,9977.0
2022-01-20 10:15:00,83.98,84.08,83.71,83.77,5848.0,83.98,84.08,83.71,83.77,5848.0
2022-01-20 10:20:00,83.78,84.24,83.77,84.24,6782.0,83.78,84.24,83.77,84.24,6782.0
2022-01-20 10:25:00,84.21,84.41,84.18,84.41,5586.0,84.21,84.41,84.18,84.41,5586.0
2022-01-20 10:30:00,84.45,84.82,84.41,84.71,10956.0,84.45,84.82,84.41,84.71,10956.0
2022-01-20 10:35:00,84.72,84.72,84.44,84.6,13133.0,84.72,84.72,84.44,84.6,13133.0
2022-01-20 10:40:00,84.67,84.67,84.56,84.6,5719.0,84.67,84.67,84.56,84.6,5719.0
2022-01-20 10:45:00,84.63,84.83,84.63,84.7,4402.0,84.63,84.83,84.63,84.7,4402.0
2022-01-20 10:50:00,84.75,84.85,84.6,84.64,5320.0,84.75,84.85,84.6,84.64,5320.0
2022-01-20 10:55:00,84.64,84.78,84.59,84.78,4204.0,84.64,84.78,84.59,84.78,4204.0
2022-01-20 11:00:00,84.73,84.88,84.67,84.84,5499.0,84.73,84.88,84.67,84.84,5499.0
2022-01-20 11:05:00,84.84,84.85,84.63,84.69,5953.0,84.84,84.85,84.63,84.69,5953.0
2022-01-20 11:10:00,84.65,84.74,84.39,84.51,6615.0,84.65,84.74,84.39,84.51,6615.0
2022-01-20 11:15:00,84.51,84.51,84.07,84.08,10428.0,84.51,84.51,84.07,84.08,10428.0
2022-01-20 11:20:00,84.07,84.13,83.91,83.99,5057.0,84.07,84.13,83.91,83.99,5057.0
2022-01-20 11:25:00,83.9,84.43,83.9,84.43,4402.0,83.9,84.43,83.9,84.43,4402.0
2022-01-20 11:30:00,84.39,84.47,84.17,84.24,6731.0,84.39,84.47,84.17,84.24,6731.0
2022-01-20 11:35:00,84.26,84.42,84.15,84.23,4390.0,84.26,84.42,84.15,84.23,4390.0
2022-01-20 11:40:00,84.23,84.23,83.78,83.78,2044.0,84.23,84.23,83.78,83.78,2044.0
2022-01-20 11:45:00,83.75,84.05,83.75,84.05,2894.0,83.75,84.05,83.75,84.05,2894.0
2022-01-20 11:50:00,84.2,84.3,84.17,84.19,3937.0,84.2,84.3,84.17,84.19,3937.0
2022-01-20 11:55:00,84.17,84.52,84.13,84.25,6775.0,84.17,84.52,84.13,84.25,6775.0
2022-01-20 12:00:00,84.23,84.3,84.02,84.23,6648.0,84.23,84.3,84.02,84.23,6648.0
2022-01-20 12:05:00,84.17,84.32,84.09,84.16,3538.0,84.17,84.32,84.09,84.16,3538.0
2022-01-20 12:10:00,84.14,84.36,84.05,84.29,5681.0,84.14,84.36,84.05,84.29,5681.0
2022-01-20 12:15:00,84.28,84.29,84.11,84.11,3702.0,84.28,84.29,84.11,84.11,3702.0
2022-01-20 12:20:00,84.03,84.16,84.03,84.16,3878.0,84.03,84.16,84.03,84.16,3878.0
2022-01-20 12:25:00,84.11,84.52,84.03,84.52,7070.0,84.11,84.52,84.03,84.52,7070.0
2022-01-20 12:30:00,84.59,84.65,84.51,84.56,8312.0,84.59,84.65,84.51,84.56,8312.0
2022-01-20 12:35:00,84.52,84.7,84.49,84.57,11194.0,84.52,84.7,84.49,84.57,11194.0
2022-01-20 12:40:00,84.54,84.61,84.53,84.54,2296.0,84.54,84.61,84.53,84.54,2296.0
2022-01-20 12:45:00,84.48,84.49,84.17,84.17,2100.0,84.48,84.49,84.17,84.17,2100.0
2022-01-20 12:50:00,84.11,84.35,84.04,84.11,14083.0,84.11,84.35,84.04,84.11,14083.0
2022-01-20 12:55:00,84.05,84.21,83.9,84.21,2400.0,84.05,84.21,83.9,84.21,2400.0
2022-01-20 13:00:00,84.15,84.15,83.95,84.09,6657.0,84.15,84.15,83.95,84.09,6657.0
2022-01-20 13:05:00,84.06,84.26,84.03,84.2,13527.0,84.06,84.26,84.03,84.2,13527.0
2022-01-20 13:10:00,84.25,84.3,84.14,84.22,5607.0,84.25,84.3,84.14,84.22,5607.0
2022-01-20 13:15:00,84.16,84.36,84.0,84.27,18149.0,84.16,84.36,84.0,84.27,18149.0
2022-01-20 13:20:00,84.26,84.36,84.21,84.21,4079.0,84.26,84.36,84.21,84.21,4079.0
2022-01-20 13:25:00,84.25,84.39,84.11,84.25,7458.0,84.25,84.39,84.11,84.25,7458.0
2022-01-20 13:30:00,84.17,84.27,83.85,83.9,17563.0,84.17,84.27,83.85,83.9,17563.0
2022-01-20 13:35:00,83.91,84.05,83.86,83.95,6800.0,83.91,84.05,83.86,83.95,6800.0
2022-01-20 13:40:00,83.94,84.19,83.8,84.1,30502.0,83.94,84.19,83.8,84.1,30502.0
2022-01-20 13:45:00,84.06,84.18,83.94,83.99,24727.0,84.06,84.18,83.94,83.99,24727.0
2022-01-20 13:50:00,83.99,84.12,83.99,84.06,6309.0,83.99,84.12,83.99,84.06,6309.0
2022-01-20 13:55:00,84.13,84.13,83.53,83.72,52294.0,84.13,84.13,83.53,83.72,52294.0
2022-01-20 14:00:00,83.73,84.18,83.67,84.17,18549.0,83.73,84.18,83.67,84.17,18549.0
2022-01-20 14:05:00,84.13,84.13,83.95,84.07,7591.0,84.13,84.13,83.95,84.07,7591.0
2022-01-20 14:10:00,84.07,84.15,83.54,83.6,15192.0,84.07,84.15,83.54,83.6,15192.0
2022-01-20 14:15:00,83.65,83.86,83.44,83.77,24299.0,83.65,83.86,83.44,83.77,24299.0
2022-01-20 14:20:00,83.8,83.86,83.63,83.68,10444.0,83.8,83.86,83.63,83.68,10444.0
2022-01-20 14:25:00,83.57,83.83,83.49,83.64,9085.0,83.57,83.83,83.49,83.64,9085.0
2022-01-20 14:30:00,83.59,83.73,83.38,83.6,15797.0,83.59,83.73,83.38,83.6,15797.0
2022-01-20 14:35:00,83.63,83.73,83.45,83.57,20905.0,83.63,83.73,83.45,83.57,20905.0
2022-01-20 14:40:00,83.55,83.6,83.27,83.34,29794.0,83.55,83.6,83.27,83.34,29794.0
2022-01-20 14:45:00,83.37,83.44,83.09,83.26,6252.0,83.37,83.44,83.09,83.26,6252.0
2022-01-20 14:50:00,83.26,83.41,83.15,83.27,7550.0,83.26,83.41,83.15,83.27,7550.0
2022-01-20 14:55:00,83.18,83.74,83.09,83.23,113400.0,83.18,83.74,83.09,83.23,113400.0
2022-01-20 15:00:00,83.23,83.42,82.98,83.0,30324.0,83.23,83.42,82.98,83.0,30324.0
2022-01-20 15:05:00,83.04,83.05,82.73,82.73,7247.0,83.04,83.05,82.73,82.73,7247.0
2022-01-20 15:10:00,82.74,82.77,82.54,82.54,8438.0,82.74,82.77,82.54,82.54,8438.0
2022-01-20 15:15:00,82.54,82.63,82.3,82.47,7344.0,82.54,82.63,82.3,82.47,7344.0
2022-01-20 15:20:00,82.44,82.44,82.1,82.12,5435.0,82.44,82.44,82.1,82.12,5435.0
2022-01-20 15:25:00,82.12,82.33,81.95,82.26,14372.0,82.12,82.33,81.95,82.26,14372.0
2022-01-20 15:30:00,82.2,82.29,82.02,82.2,12101.0,82.2,82.29,82.02,82.2,12101.0
2022-01-20 15:35:00,82.18,82.29,81.96,82.14,13427.0,82.18,82.29,81.96,82.14,13427.0
2022-01-20 15:40:00,82.12,82.23,82.03,82.04,16923.0,82.12,82.23,82.03,82.04,16923.0
2022-01-20 15:45:00,81.98,81.98,81.7,81.74,6996.0,81.98,81.98,81.7,81.74,6996.0
2022-01-20 15:50:00,81.74,82.11,81.6,81.64,49810.0,81.74,82.11,81.6,81.64,49810.0
2022-01-20 15:55:00,81.69,81.75,81.48,81.54,72388.0,81.69,81.75,81.48,81.54,72388.0
2022-01-21 09:30:00,80.44,80.8,79.79,80.67,45999.0,80.44,80.8,79.79,80.67,45999.0
2022-01-21 09:35:00,80.44,80.44,79.51,79.72,17652.0,80.44,80.44,79.51,79.72,17652.0
2022-01-21 09:40:00,79.61,79.61,78.78,78.86,24289.0,79.61,79.61,78.78,78.86,24289.0
2022-01-21 09:45:00,78.74,79.81,78.72,79.21,23463.0,78.74,79.81,78.72,79.21,23463.0
2022-01-21 09:50:00,79.07,79.12,78.1,78.44,22653.0,79.07,79.12,78.1,78.44,22653.0
2022-01-21 09:55:00,78.28,78.39,78.08,78.31,14101.0,78.28,78.39,78.08,78.31,14101.0
2022-01-21 10:00:00,78.33,78.63,77.84,78.23,41717.0,78.33,78.63,77.84,78.23,41717.0
2022-01-21 10:05:00,78.33,78.48,77.2,77.29,29924.0,78.33,78.48,77.2,77.29,29924.0
2022-01-21 10:10:00,77.29,77.32,76.86,77.01,19999.0,77.29,77.32,76.86,77.01,19999.0
2022-01-21 10:15:00,77.03,77.22,76.76,76.97,32735.0,77.03,77.22,76.76,76.97,32735.0
2022-01-21 10:20:00,76.99,76.99,76.48,76.74,27032.0,76.99,76.99,76.48,76.74,27032.0
2022-01-21 10:25:00,76.84,77.77,76.82,77.51,17819.0,76.84,77.77,76.82,77.51,17819.0
2022-01-21 10:30:00,77.51,77.92,77.44,77.91,15437.0,77.51,77.92,77.44,77.91,15437.0
2022-01-21 10:35:00,77.9,78.21,77.57,77.63,59646.0,77.9,78.21,77.57,77.63,59646.0
2022-01-21 10:40:00,77.6,77.87,77.43,77.86,31554.0,77.6,77.87,77.43,77.86,31554.0
2022-01-21 10:45:00,77.79,78.43,77.42,78.42,18240.0,77.79,78.43,77.42,78.42,18240.0
2022-01-21 10:50:00,78.42,78.76,78.4,78.51,13743.0,78.42,78.76,78.4,78.51,13743.0
2022-01-21 10:55:00,78.51,78.7,78.15,78.21,11307.0,78.51,78.7,78.15,78.21,11307.0
2022-01-21 11:00:00,78.24,78.24,77.58,77.66,23807.0,78.24,78.24,77.58,77.66,23807.0
2022-01-21 11:05:00,77.7,78.12,77.67,78.05,13682.0,77.7,78.12,77.67,78.05,13682.0
2022-01-21 11:10:00,78.01,78.06,77.73,77.83,13433.0,78.01,78.06,77.73,77.83,13433.0
2022-01-21 11:15:00,77.85,78.09,77.77,77.99,7513.0,77.85,78.09,77.77,77.99,7513.0
2022-01-21 11:20:00,77.99,78.71,77.96,78.66,11285.0,77.99,78.71,77.96,78.66,11285.0
2022-01-21 11:25:00,78.74,78.75,78.19,78.34,7657.0,78.74,78.75,78.19,78.34,7657.0
2022-01-21 11:30:00,78.27,78.27,77.96,78.07,15216.0,78.27,78.27,77.96,78.07,15216.0
2022-01-21 11:35:00,78.0,78.14,77.69,77.75,16594.0,78.0,78.14,77.69,77.75,16594.0
2022-01-21 11:40:00,77.76,77.9,77.61,77.72,9198.0,77.76,77.9,77.61,77.72,9198.0
2022-01-21 11:45:00,77.73,77.93,77.55,77.77,14190.0,77.73,77.93,77.55,77.77,14190.0
2022-01-21 11:50:00,77.77,77.9,77.66,77.74,6992.0,77.77,77.9,77.66,77.74,6992.0
2022-01-21 11:55:00,77.62,78.06,77.62,77.94,11883.0,77.62,78.06,77.62,77.94,11883.0
2022-01-21 12:00:00,78.0,78.34,77.9,78.15,5620.0,78.0,78.34,77.9,78.15,5620.0
2022-01-21 12:05:00,78.09,78.44,78.05,78.2,12700.0,78.09,78.44,78.05,78.2,12700.0
2022-01-21 12:10:00,78.19,78.23,77.9,77.95,15426.0,78.19,78.23,77.9,77.95,15426.0
2022-01-21 12:15:00,77.92,78.02,77.7,77.79,6573.0,77.92,78.02,77.7,77.79,6573.0
2022-01-21 12:20:00,77.74,78.06,77.65,78.06,16276.0,77.74,78.06,77.65,78.06,16276.0
2022-01-21 12:25:00,78.11,78.28,78.06,78.16,3825.0,78.11,78.28,78.06,78.16,3825.0
2022-01-21 12:30:00,78.12,78.18,77.97,78.05,9264.0,78.12,78.18,77.97,78.05,9264.0
2022-01-21 12:35:00,78.08,78.31,77.54,77.78,34540.0,78.08,78.31,77.54,77.78,34540.0
2022-01-21 12:40:00,77.73,77.87,77.59,77.59,9002.0,77.73,77.87,77.59,77.59,9002.0
2022-01-21 12:45:00,77.8,77.86,77.22,77.36,7427.0,77.8,77.86,77.22,77.36,7427.0
2022-01-21 12:50:00,77.32,77.48,77.05,77.31,9666.0,77.32,77.48,77.05,77.31,9666.0
2022-01-21 12:55:00,77.31,77.69,77.27,77.54,21442.0,77.31,77.69,77.27,77.54,21442.0
2022-01-21 13:00:00,77.59,77.73,77.03,77.23,7138.0,77.59,77.73,77.03,77.23,7138.0
2022-01-21 13:05:00,77.25,77.42,77.16,77.34,7300.0,77.25,77.42,77.16,77.34,7300.0
2022-01-21 13:10:00,77.36,77.65,77.26,77.51,12450.0,77.36,77.65,77.26,77.51,12450.0
2022-01-21 13:15:00,77.53,77.53,77.31,77.37,3575.0,77.53,77.53,77.31,77.37,3575.0
2022-01-21 13:20:00,77.34,77.34,77.07,77.22,4025.0,77.34,77.34,77.07,77.22,4025.0
2022-01-21 13:25:00,77.19,77.56,77.14,77.36,6458.0,77.19,77.56,77.14,77.36,6458.0
2022-01-21 13:30:00,77.36,77.62,77.3,77.54,2650.0,77.36,77.62,77.3,77.54,2650.0
2022-01-21 13:35:00,77.52,77.68,77.5,77.68,2000.0,77.52,77.68,77.5,77.68,2000.0
2022-01-21 13:40:00,77.6,77.88,77.6,77.87,2500.0,77.6,77.88,77.6,77.87,2500.0
2022-01-21 13:45:00,77.84,77.87,77.58,77.66,6134.0,77.84,77.87,77.58,77.66,6134.0
2022-01-21 13:50:00,77.72,77.93,77.62,77.66,2908.0,77.72,77.93,77.62,77.66,2908.0
2022-01-21 13:55:00,77.64,77.66,77.32,77.37,6393.0,77.64,77.66,77.32,77.37,6393.0
2022-01-21 14:00:00,77.4,77.49,77.35,77.49,4758.0,77.4,77.49,77.35,77.49,4758.0
2022-01-21 14:05:00,77.47,77.51,77.33,77.37,3800.0,77.47,77.51,77.33,77.37,3800.0
2022-01-21 14:10:00,77.41,77.7,77.4,77.63,6245.0,77.41,77.7,77.4,77.63,6245.0
2022-01-21 14:15:00,77.65,77.73,77.57,77.67,2688.0,77.65,77.73,77.57,77.67,2688.0
2022-01-21 14:20:00,77.7,77.78,77.58,77.77,9183.0,77.7,77.78,77.58,77.77,9183.0
2022-01-21 14:25:00,77.74,77.74,77.46,77.6,11057.0,77.74,77.74,77.46,77.6,11057.0
2022-01-21 14:30:00,77.54,77.56,77.31,77.31,20615.0,77.54,77.56,77.31,77.31,20615.0
2022-01-21 14:35:00,77.16,77.3,77.05,77.07,23877.0,77.16,77.3,77.05,77.07,23877.0
2022-01-21 14:40:00,77.07,77.28,77.07,77.14,13752.0,77.07,77.28,77.07,77.14,13752.0
2022-01-21 14:45:00,77.12,77.22,77.0,77.21,14870.0,77.12,77.22,77.0,77.21,14870.0
2022-01-21 14:50:00,77.22,77.26,76.84,77.11,16286.0,77.22,77.26,76.84,77.11,16286.0
2022-01-21 14:55:00,77.08,77.12,76.88,76.95,12376.0,77.08,77.12,76.88,76.95,12376.0
2022-01-21 15:00:00,76.98,77.34,76.94,77.17,15750.0,76.98,77.34,76.94,77.17,15750.0
2022-01-21 15:05:00,77.17,77.17,76.89,77.09,11431.0,77.17,77.17,76.89,77.09,11431.0
2022-01-21 15:10:00,77.06,77.09,76.85,77.08,14925.0,77.06,77.09,76.85,77.08,14925.0
2022-01-21 15:15:00,77.04,77.47,76.97,77.37,11074.0,77.04,77.47,76.97,77.37,11074.0
2022-01-21 15:20:00,77.37,77.44,77.11,77.26,12986.0,77.37,77.44,77.11,77.26,12986.0
2022-01-21 15:25:00,77.23,77.26,76.82,76.91,11459.0,77.23,77.26,76.82,76.91,11459.0
2022-01-21 15:30:00,76.88,77.2,76.85,77.06,22365.0,76.88,77.2,76.85,77.06,22365.0
2022-01-21 15:35:00,77.02,77.17,76.96,77.16,18363.0,77.02,77.17,76.96,77.16,18363.0
2022-01-21 15:40:00,77.16,77.47,77.15,77.2,36067.0,77.16,77.47,77.15,77.2,36067.0
2022-01-21 15:45:00,77.14,77.15,76.88,77.06,36163.0,77.14,77.15,76.88,77.06,36163.0
2022-01-21 15:50:00,77.03,77.1,76.85,76.92,84698.0,77.03,77.1,76.85,76.92,84698.0
2022-01-21 15:55:00,76.9,77.01,76.71,76.77,104629.0,76.9,77.01,76.71,76.77,104629.0
2022-01-24 09:30:00,74.9,75.72,74.6,75.34,41840.0,74.9,75.72,74.6,75.34,41840.0
2022-01-24 09:35:00,75.39,76.06,75.38,75.65,10993.0,75.39,76.06,75.38,75.65,10993.0
2022-01-24 09:40:00,75.86,75.86,74.7,74.86,16629.0,75.86,75.86,74.7,74.86,16629.0
2022-01-24 09:45:00,74.87,75.38,74.3,74.54,36678.0,74.87,75.38,74.3,74.54,36678.0
2022-01-24 09:50:00,74.32,75.04,74.01,74.84,15653.0,74.32,75.04,74.01,74.84,15653.0
2022-01-24 09:55:00,74.95,75.26,74.12,74.12,14432.0,74.95,75.26,74.12,74.12,14432.0
2022-01-24 10:00:00,74.13,74.82,74.12,74.2,8934.0,74.13,74.82,74.12,74.2,8934.0
2022-01-24 10:05:00,74.28,74.28,73.55,73.64,13298.0,74.28,74.28,73.55,73.64,13298.0
2022-01-24 10:10:00,73.66,73.81,73.28,73.51,22403.0,73.66,73.81,73.28,73.51,22403.0
2022-01-24 10:15:00,73.61,73.61,72.55,72.55,22002.0,73.61,73.61,72.55,72.55,22002.0
2022-01-24 10:20:00,72.69,73.63,72.68,73.38,21852.0,72.69,73.63,72.68,73.38,21852.0
2022-01-24 10:25:00,73.59,73.76,73.27,73.4,5850.0,73.59,73.76,73.27,73.4,5850.0
2022-01-24 10:30:00,73.31,74.0,73.3,73.73,7391.0,73.31,74.0,73.3,73.73,7391.0
2022-01-24 10:35:00,73.59,74.1,73.45,73.81,10756.0,73.59,74.1,73.45,73.81,10756.0
2022-01-24 10:40:00,73.72,74.18,73.52,74.05,7747.0,73.72,74.18,73.52,74.05,7747.0
2022-01-24 10:45:00,74.16,74.31,73.64,73.81,7383.0,74.16,74.31,73.64,73.81,7383.0
2022-01-24 10:50:00,73.82,74.59,73.58,74.59,8330.0,73.82,74.59,73.58,74.59,8330.0
2022-01-24 10:55:00,74.76,74.76,74.06,74.23,11388.0,74.76,74.76,74.06,74.23,11388.0
2022-01-24 11:00:00,74.11,74.26,73.77,73.92,10897.0,74.11,74.26,73.77,73.92,10897.0
2022-01-24 11:05:00,73.82,74.04,73.73,73.85,5979.0,73.82,74.04,73.73,73.85,5979.0
2022-01-24 11:10:00,73.84,73.84,73.14,73.27,16311.0,73.84,73.84,73.14,73.27,16311.0
2022-01-24 11:15:00,73.27,73.45,73.1,73.27,11922.0,73.27,73.45,73.1,73.27,11922.0
2022-01-24 11:20:00,73.33,73.55,73.11,73.26,12849.0,73.33,73.55,73.11,73.26,12849.0
2022-01-24 11:25:00,73.24,73.71,73.03,73.69,20355.0,73.24,73.71,73.03,73.69,20355.0
2022-01-24 11:30:00,73.82,73.83,73.47,73.7,5219.0,73.82,73.83,73.47,73.7,5219.0
2022-01-24 11:35:00,73.74,73.99,73.26,73.31,6988.0,73.74,73.99,73.26,73.31,6988.0
2022-01-24 11:40:00,73.35,73.54,73.29,73.42,15955.0,73.35,73.54,73.29,73.42,15955.0
2022-01-24 11:45:00,73.4,73.51,73.07,73.07,11099.0,73.4,73.51,73.07,73.07,11099.0
2022-01-24 11:50:00,73.15,73.93,73.04,73.91,11671.0,73.15,73.93,73.04,73.91,11671.0
2022-01-24 11:55:00,73.9,74.14,73.68,74.08,11547.0,73.9,74.14,73.68,74.08,11547.0
2022-01-24 12:00:00,74.17,74.17,73.74,73.8,6483.0,74.17,74.17,73.74,73.8,6483.0
2022-01-24 12:05:00,73.85,73.85,73.6,73.6,3261.0,73.85,73.85,73.6,73.6,3261.0
2022-01-24 12:10:00,73.6,73.75,73.39,73.49,7120.0,73.6,73.75,73.39,73.49,7120.0
2022-01-24 12:15:00,73.48,73.62,73.21,73.57,6219.0,73.48,73.62,73.21,73.57,6219.0
2022-01-24 12:20:00,73.42,73.99,73.4,73.64,4019.0,73.42,73.99,73.4,73.64,4019.0
2022-01-24 12:25:00,73.59,73.78,73.38,73.63,4991.0,73.59,73.78,73.38,73.63,4991.0
2022-01-24 12:30:00,73.67,73.73,73.46,73.67,5586.0,73.67,73.73,73.46,73.67,5586.0
2022-01-24 12:35:00,73.66,73.66,73.43,73.57,2620.0,73.66,73.66,73.43,73.57,2620.0
2022-01-24 12:40:00,73.53,73.91,73.39,73.89,4743.0,73.53,73.91,73.39,73.89,4743.0
2022-01-24 12:45:00,73.92,74.14,73.89,74.14,3143.0,73.92,74.14,73.89,74.14,3143.0
2022-01-24 12:50:00,74.07,74.6,73.99,74.59,3765.0,74.07,74.6,73.99,74.59,3765.0
2022-01-24 12:55:00,74.59,74.74,74.49,74.67,7077.0,74.59,74.74,74.49,74.67,7077.0
2022-01-24 13:00:00,74.7,74.7,74.39,74.65,5549.0,74.7,74.7,74.39,74.65,5549.0
2022-01-24 13:05:00,74.72,75.1,74.64,74.95,5901.0,74.72,75.1,74.64,74.95,5901.0
2022-01-24 13:10:00,74.92,75.57,74.92,75.56,7966.0,74.92,75.57,74.92,75.56,7966.0
2022-01-24 13:15:00,75.55,75.77,75.44,75.72,6131.0,75.55,75.77,75.44,75.72,6131.0
2022-01-24 13:20:00,75.65,75.69,75.13,75.13,4001.0,75.65,75.69,75.13,75.13,4001.0
2022-01-24 13:25:00,75.03,75.21,74.71,74.95,6483.0,75.03,75.21,74.71,74.95,6483.0
2022-01-24 13:30:00,74.77,75.49,74.77,75.48,6064.0,74.77,75.49,74.77,75.48,6064.0
2022-01-24 13:35:00,75.44,75.53,74.89,75.47,6900.0,75.44,75.53,74.89,75.47,6900.0
2022-01-24 13:40:00,75.44,75.52,75.09,75.25,5141.0,75.44,75.52,75.09,75.25,5141.0
2022-01-24 13:45:00,75.38,75.61,75.31,75.61,9313.0,75.38,75.61,75.31,75.61,9313.0
2022-01-24 13:50:00,75.61,75.79,75.41,75.72,7228.0,75.61,75.79,75.41,75.72,7228.0
2022-01-24 13:55:00,75.82,75.93,75.58,75.93,7860.0,75.82,75.93,75.58,75.93,7860.0
2022-01-24 14:00:00,75.97,76.31,75.93,75.96,10585.0,75.97,76.31,75.93,75.96,10585.0
2022-01-24 14:05:00,75.95,76.43,75.95,76.4,5544.0,75.95,76.43,75.95,76.4,5544.0
2022-01-24 14:10:00,76.5,76.71,75.76,76.05,9789.0,76.5,76.71,75.76,76.05,9789.0
2022-01-24 14:15:00,76.13,76.17,75.75,75.89,3565.0,76.13,76.17,75.75,75.89,3565.0
2022-01-24 14:20:00,75.9,76.14,75.49,75.61,5188.0,75.9,76.14,75.49,75.61,5188.0
2022-01-24 14:25:00,75.59,75.81,75.42,75.52,8314.0,75.59,75.81,75.42,75.52,8314.0
2022-01-24 14:30:00,75.51,75.68,75.28,75.34,11354.0,75.51,75.68,75.28,75.34,11354.0
2022-01-24 14:35:00,75.28,75.3,74.93,75.07,6769.0,75.28,75.3,74.93,75.07,6769.0
2022-01-24 14:40:00,75.02,75.27,74.99,75.27,6822.0,75.02,75.27,74.99,75.27,6822.0
2022-01-24 14:45:00,75.18,75.49,74.99,75.41,8660.0,75.18,75.49,74.99,75.41,8660.0
2022-01-24 14:50:00,75.46,75.71,75.36,75.71,15035.0,75.46,75.71,75.36,75.71,15035.0
2022-01-24 14:55:00,75.65,75.89,75.38,75.89,9732.0,75.65,75.89,75.38,75.89,9732.0
2022-01-24 15:00:00,75.91,76.31,75.9,76.03,8011.0,75.91,76.31,75.9,76.03,8011.0
2022-01-24 15:05:00,76.02,76.37,75.79,76.37,7568.0,76.02,76.37,75.79,76.37,7568.0
2022-01-24 15:10:00,76.38,76.82,76.38,76.76,5850.0,76.38,76.82,76.38,76.76,5850.0
2022-01-24 15:15:00,76.82,77.15,76.6,76.66,21380.0,76.82,77.15,76.6,76.66,21380.0
2022-01-24 15:20:00,76.71,77.56,76.71,77.41,26339.0,76.71,77.56,76.71,77.41,26339.0
2022-01-24 15:25:00,77.39,77.48,76.99,77.12,15603.0,77.39,77.48,76.99,77.12,15603.0
2022-01-24 15:30:00,77.12,77.74,76.92,77.73,19103.0,77.12,77.74,76.92,77.73,19103.0
2022-01-24 15:35:00,77.74,77.82,77.43,77.71,20386.0,77.74,77.82,77.43,77.71,20386.0
2022-01-24 15:40:00,77.7,77.7,77.05,77.18,13945.0,77.7,77.7,77.05,77.18,13945.0
2022-01-24 15:45:00,77.17,77.52,77.17,77.44,21552.0,77.17,77.52,77.17,77.44,21552.0
2022-01-24 15:50:00,77.48,77.9,77.48,77.87,34173.0,77.48,77.9,77.48,77.87,34173.0
2022-01-24 15:55:00,77.92,77.96,77.57,77.96,80251.0,77.92,77.96,77.57,77.96,80251.0
2022-01-25 09:30:00,75.39,76.41,75.39,76.21,28029.0,75.39,76.41,75.39,76.21,28029.0
2022-01-25 09:35:00,76.18,77.04,76.18,76.7,12798.0,76.18,77.04,76.18,76.7,12798.0
2022-01-25 09:40:00,76.72,76.72,75.88,75.93,9584.0,76.72,76.72,75.88,75.93,9584.0
2022-01-25 09:45:00,75.76,75.9,75.4,75.85,15751.0,75.76,75.9,75.4,75.85,15751.0
2022-01-25 09:50:00,75.84,76.18,75.42,75.43,6968.0,75.84,76.18,75.42,75.43,6968.0
2022-01-25 09:55:00,75.59,75.97,75.34,75.84,3811.0,75.59,75.97,75.34,75.84,3811.0
2022-01-25 10:00:00,76.07,76.26,75.23,75.33,13815.0,76.07,76.26,75.23,75.33,13815.0
2022-01-25 10:05:00,75.41,75.58,75.35,75.54,6063.0,75.41,75.58,75.35,75.54,6063.0
2022-01-25 10:10:00,75.39,75.79,75.19,75.75,8934.0,75.39,75.79,75.19,75.75,8934.0
2022-01-25 10:15:00,75.65,75.82,75.43,75.43,4982.0,75.65,75.82,75.43,75.43,4982.0
2022-01-25 10:20:00,75.3,75.4,75.0,75.27,9072.0,75.3,75.4,75.0,75.27,9072.0
2022-01-25 10:25:00,75.15,75.68,75.14,75.48,6229.0,75.15,75.68,75.14,75.48,6229.0
2022-01-25 10:30:00,75.4,75.45,75.05,75.12,4992.0,75.4,75.45,75.05,75.12,4992.0
2022-01-25 10:35:00,75.07,75.3,74.49,74.57,16754.0,75.07,75.3,74.49,74.57,16754.0
2022-01-25 10:40:00,74.73,74.73,74.16,74.51,24131.0,74.73,74.73,74.16,74.51,24131.0
2022-01-25 10:45:00,74.57,74.95,74.4,74.91,8976.0,74.57,74.95,74.4,74.91,8976.0
2022-01-25 10:50:00,74.92,75.24,74.83,74.85,18375.0,74.92,75.24,74.83,74.85,18375.0
2022-01-25 10:55:00,74.93,74.97,74.61,74.61,3760.0,74.93,74.97,74.61,74.61,3760.0
2022-01-25 11:00:00,74.61,74.83,74.43,74.68,5000.0,74.61,74.83,74.43,74.68,5000.0
2022-01-25 11:05:00,74.73,75.1,74.72,74.95,13313.0,74.73,75.1,74.72,74.95,13313.0
2022-01-25 11:10:00,75.03,75.1,74.77,74.99,3033.0,75.03,75.1,74.77,74.99,3033.0
2022-01-25 11:15:00,74.91,75.55,74.85,75.55,5752.0,74.91,75.55,74.85,75.55,5752.0
2022-01-25 11:20:00,75.67,75.68,75.39,75.54,7590.0,75.67,75.68,75.39,75.54,7590.0
2022-01-25 11:25:00,75.58,75.58,75.16,75.35,3159.0,75.58,75.58,75.16,75.35,3159.0
2022-01-25 11:30:00,75.19,75.2,75.0,75.02,6888.0,75.19,75.2,75.0,75.02,6888.0
2022-01-25 11:35:00,74.95,75.0,74.53,74.54,4542.0,74.95,75.0,74.53,74.54,4542.0
2022-01-25 11:40:00,74.65,75.14,74.62,75.09,3360.0,74.65,75.14,74.62,75.09,3360.0
2022-01-25 11:45:00,75.08,75.35,74.97,75.31,4798.0,75.08,75.35,74.97,75.31,4798.0
2022-01-25 11:50:00,75.31,75.65,75.31,75.62,3396.0,75.31,75.65,75.31,75.62,3396.0
2022-01-25 11:55:00,75.54,75.54,75.07,75.11,2928.0,75.54,75.54,75.07,75.11,2928.0
2022-01-25 12:00:00,75.05,75.3,74.99,75.3,4039.0,75.05,75.3,74.99,75.3,4039.0
2022-01-25 12:05:00,75.29,75.49,75.15,75.27,3597.0,75.29,75.49,75.15,75.27,3597.0
2022-01-25 12:10:00,75.18,75.19,75.01,75.19,3474.0,75.18,75.19,75.01,75.19,3474.0
2022-01-25 12:15:00,75.23,75.28,74.9,75.03,2361.0,75.23,75.28,74.9,75.03,2361.0
2022-01-25 12:20:00,75.1,75.37,75.1,75.22,2814.0,75.1,75.37,75.1,75.22,2814.0
2022-01-25 12:25:00,75.23,75.39,75.18,75.28,2288.0,75.23,75.39,75.18,75.28,2288.0
2022-01-25 12:30:00,75.2,75.2,75.0,75.12,2871.0,75.2,75.2,75.0,75.12,2871.0
2022-01-25 12:35:00,75.18,75.29,75.01,75.02,1762.0,75.18,75.29,75.01,75.02,1762.0
2022-01-25 12:40:00,75.09,75.27,75.0,75.23,2650.0,75.09,75.27,75.0,75.23,2650.0
2022-01-25 12:45:00,75.19,75.27,75.09,75.09,1700.0,75.19,75.27,75.09,75.09,1700.0
2022-01-25 12:50:00,75.2,75.21,75.06,75.09,3546.0,75.2,75.21,75.06,75.09,3546.0
2022-01-25 12:55:00,75.11,75.34,75.07,75.33,3716.0,75.11,75.34,75.07,75.33,3716.0
2022-01-25 13:00:00,75.45,75.45,75.16,75.29,1700.0,75.45,75.45,75.16,75.29,1700.0
2022-01-25 13:05:00,75.26,75.36,75.15,75.3,1900.0,75.26,75.36,75.15,75.3,1900.0
2022-01-25 13:10:00,75.23,75.54,75.22,75.51,2556.0,75.23,75.54,75.22,75.51,2556.0
2022-01-25 13:15:00,75.47,75.6,75.45,75.59,2775.0,75.47,75.6,75.45,75.59,2775.0
2022-01-25 13:20:00,75.51,75.54,75.44,75.48,4925.0,75.51,75.54,75.44,75.48,4925.0
2022-01-25 13:25:00,75.37,75.8,75.33,75.78,4052.0,75.37,75.8,75.33,75.78,4052.0
2022-01-25 13:30:00,75.79,75.84,75.64,75.8,17168.0,75.79,75.84,75.64,75.8,17168.0
2022-01-25 13:35:00,75.87,75.92,75.55,75.91,8446.0,75.87,75.92,75.55,75.91,8446.0
2022-01-25 13:40:00,75.94,76.07,75.75,76.01,7019.0,75.94,76.07,75.75,76.01,7019.0
2022-01-25 13:45:00,76.13,76.18,75.86,76.1,5100.0,76.13,76.18,75.86,76.1,5100.0
2022-01-25 13:50:00,76.1,76.37,76.09,76.37,3913.0,76.1,76.37,76.09,76.37,3913.0
2022-01-25 13:55:00,76.33,76.48,76.23,76.48,4652.0,76.33,76.48,76.23,76.48,4652.0
2022-01-25 14:00:00,76.45,76.54,76.26,76.36,5968.0,76.45,76.54,76.26,76.36,5968.0
2022-01-25 14:05:00,76.28,76.42,76.15,76.3,4120.0,76.28,76.42,76.15,76.3,4120.0
2022-01-25 14:10:00,76.31,76.65,76.28,76.65,5391.0,76.31,76.65,76.28,76.65,5391.0
2022-01-25 14:15:00,76.65,76.86,76.65,76.85,5536.0,76.65,76.86,76.65,76.85,5536.0
2022-01-25 14:20:00,76.84,77.04,76.83,76.91,5766.0,76.84,77.04,76.83,76.91,5766.0
2022-01-25 14:25:00,76.86,76.9,76.71,76.78,3900.0,76.86,76.9,76.71,76.78,3900.0
2022-01-25 14:30:00,76.72,76.87,76.45,76.45,15995.0,76.72,76.87,76.45,76.45,15995.0
2022-01-25 14:35:00,76.47,76.71,76.45,76.71,5082.0,76.47,76.71,76.45,76.71,5082.0
2022-01-25 14:40:00,76.79,77.13,76.79,77.09,2531.0,76.79,77.13,76.79,77.09,2531.0
2022-01-25 14:45:00,77.12,77.2,77.05,77.05,6090.0,77.12,77.2,77.05,77.05,6090.0
2022-01-25 14:50:00,77.05,77.31,77.0,77.27,7974.0,77.05,77.31,77.0,77.27,7974.0
2022-01-25 14:55:00,77.27,77.44,77.12,77.32,5711.0,77.27,77.44,77.12,77.32,5711.0
2022-01-25 15:00:00,77.33,77.34,76.96,77.06,6675.0,77.33,77.34,76.96,77.06,6675.0
2022-01-25 15:05:00,77.0,77.24,76.78,77.12,12288.0,77.0,77.24,76.78,77.12,12288.0
2022-01-25 15:10:00,77.12,77.23,76.91,77.14,15779.0,77.12,77.23,76.91,77.14,15779.0
2022-01-25 15:15:00,77.15,77.42,77.14,77.3,8100.0,77.15,77.42,77.14,77.3,8100.0
2022-01-25 15:20:00,77.28,77.3,76.87,76.87,6788.0,77.28,77.3,76.87,76.87,6788.0
2022-01-25 15:25:00,76.92,76.92,76.59,76.64,30465.0,76.92,76.92,76.59,76.64,30465.0
2022-01-25 15:30:00,76.63,76.77,76.44,76.46,19271.0,76.63,76.77,76.44,76.46,19271.0
2022-01-25 15:35:00,76.41,76.46,76.23,76.31,16232.0,76.41,76.46,76.23,76.31,16232.0
2022-01-25 15:40:00,76.38,76.51,76.19,76.25,15375.0,76.38,76.51,76.19,76.25,15375.0
2022-01-25 15:45:00,76.27,76.52,76.27,76.32,38779.0,76.27,76.52,76.27,76.32,38779.0
2022-01-25 15:50:00,76.31,76.31,75.87,75.91,38485.0,76.31,76.31,75.87,75.91,38485.0
2022-01-25 15:55:00,75.95,76.16,75.87,75.94,68397.0,75.95,76.16,75.87,75.94,68397.0
2022-01-26 09:30:00,78.78,79.19,78.11,79.06,140483.0,78.78,79.19,78.11,79.06,140483.0
2022-01-26 09:35:00,78.95,78.95,77.87,78.74,13282.0,78.95,78.95,77.87,78.74,13282.0
2022-01-26 09:40:00,78.43,79.18,78.43,78.48,12478.0,78.43,79.18,78.43,78.48,12478.0
2022-01-26 09:45:00,78.55,78.72,78.41,78.47,9304.0,78.55,78.72,78.41,78.47,9304.0
2022-01-26 09:50:00,78.44,78.92,78.16,78.92,10031.0,78.44,78.92,78.16,78.92,10031.0
2022-01-26 09:55:00,78.9,79.1,78.89,78.89,3275.0,78.9,79.1,78.89,78.89,3275.0
2022-01-26 10:00:00,78.92,79.4,78.92,79.02,69021.0,78.92,79.4,78.92,79.02,69021.0
2022-01-26 10:05:00,79.03,79.03,78.65,78.68,8658.0,79.03,79.03,78.65,78.68,8658.0
2022-01-26 10:10:00,78.74,78.83,78.55,78.78,4898.0,78.74,78.83,78.55,78.78,4898.0
2022-01-26 10:15:00,78.73,79.33,78.64,79.29,9443.0,78.73,79.33,78.64,79.29,9443.0
2022-01-26 10:20:00,79.26,79.26,78.54,78.6,8099.0,79.26,79.26,78.54,78.6,8099.0
2022-01-26 10:25:00,78.5,78.96,78.46,78.79,4771.0,78.5,78.96,78.46,78.79,4771.0
2022-01-26 10:30:00,78.57,78.95,78.42,78.95,4294.0,78.57,78.95,78.42,78.95,4294.0
2022-01-26 10:35:00,78.9,78.9,78.6,78.62,4060.0,78.9,78.9,78.6,78.62,4060.0
2022-01-26 10:40:00,78.59,78.75,78.42,78.46,5207.0,78.59,78.75,78.42,78.46,5207.0
2022-01-26 10:45:00,78.41,78.41,78.0,78.13,6511.0,78.41,78.41,78.0,78.13,6511.0
2022-01-26 10:50:00,78.09,78.15,77.83,77.92,4275.0,78.09,78.15,77.83,77.92,4275.0
2022-01-26 10:55:00,77.92,78.45,77.87,78.31,4703.0,77.92,78.45,77.87,78.31,4703.0
2022-01-26 11:00:00,78.25,78.25,77.85,78.13,7227.0,78.25,78.25,77.85,78.13,7227.0
2022-01-26 11:05:00,78.16,78.35,77.98,78.18,12252.0,78.16,78.35,77.98,78.18,12252.0
2022-01-26 11:10:00,78.23,78.54,78.1,78.38,11010.0,78.23,78.54,78.1,78.38,11010.0
2022-01-26 11:15:00,78.41,78.51,78.23,78.48,10491.0,78.41,78.51,78.23,78.48,10491.0
2022-01-26 11:20:00,78.48,78.67,78.37,78.52,11003.0,78.48,78.67,78.37,78.52,11003.0
2022-01-26 11:25:00,78.54,78.58,78.41,78.41,10206.0,78.54,78.58,78.41,78.41,10206.0
2022-01-26 11:30:00,78.42,78.61,78.17,78.29,10384.0,78.42,78.61,78.17,78.29,10384.0
2022-01-26 11:35:00,78.3,78.31,78.08,78.29,16137.0,78.3,78.31,78.08,78.29,16137.0
2022-01-26 11:40:00,78.32,78.7,78.32,78.55,14192.0,78.32,78.7,78.32,78.55,14192.0
2022-01-26 11:45:00,78.6,78.6,78.28,78.37,2181.0,78.6,78.6,78.28,78.37,2181.0
2022-01-26 11:50:00,78.41,78.61,78.25,78.55,3573.0,78.41,78.61,78.25,78.55,3573.0
2022-01-26 11:55:00,78.56,78.57,78.3,78.48,3048.0,78.56,78.57,78.3,78.48,3048.0
2022-01-26 12:00:00,78.36,78.46,78.14,78.22,3515.0,78.36,78.46,78.14,78.22,3515.0
2022-01-26 12:05:00,78.26,78.28,78.14,78.19,5803.0,78.26,78.28,78.14,78.19,5803.0
2022-01-26 12:10:00,78.19,78.4,78.13,78.37,3850.0,78.19,78.4,78.13,78.37,3850.0
2022-01-26 12:15:00,78.27,78.35,78.09,78.14,5452.0,78.27,78.35,78.09,78.14,5452.0
2022-01-26 12:20:00,78.1,78.2,78.0,78.03,3200.0,78.1,78.2,78.0,78.03,3200.0
2022-01-26 12:25:00,78.05,78.14,78.0,78.06,4136.0,78.05,78.14,78.0,78.06,4136.0
2022-01-26 12:30:00,78.12,78.12,77.98,78.02,2700.0,78.12,78.12,77.98,78.02,2700.0
2022-01-26 12:35:00,77.97,78.47,77.97,78.4,58690.0,77.97,78.47,77.97,78.4,58690.0
2022-01-26 12:40:00,78.41,78.5,78.38,78.44,33253.0,78.41,78.5,78.38,78.44,33253.0
2022-01-26 12:45:00,78.38,78.46,78.22,78.46,2973.0,78.38,78.46,78.22,78.46,2973.0
2022-01-26 12:50:00,78.49,78.52,78.43,78.5,23711.0,78.49,78.52,78.43,78.5,23711.0
2022-01-26 12:55:00,78.5,78.71,78.47,78.48,32566.0,78.5,78.71,78.47,78.48,32566.0
2022-01-26 13:00:00,78.46,78.47,77.99,78.06,6019.0,78.46,78.47,77.99,78.06,6019.0
2022-01-26 13:05:00,78.05,78.27,78.05,78.25,1048.0,78.05,78.27,78.05,78.25,1048.0
2022-01-26 13:10:00,78.26,78.34,78.11,78.34,1500.0,78.26,78.34,78.11,78.34,1500.0
2022-01-26 13:15:00,78.35,78.39,78.26,78.26,3141.0,78.35,78.39,78.26,78.26,3141.0
2022-01-26 13:20:00,78.26,78.26,78.01,78.12,1800.0,78.26,78.26,78.01,78.12,1800.0
2022-01-26 13:25:00,78.17,78.32,78.06,78.16,3391.0,78.17,78.32,78.06,78.16,3391.0
2022-01-26 13:30:00,78.13,78.22,77.93,78.04,3800.0,78.13,78.22,77.93,78.04,3800.0
2022-01-26 13:35:00,78.07,78.16,77.92,77.97,4931.0,78.07,78.16,77.92,77.97,4931.0
2022-01-26 13:40:00,77.98,78.0,77.96,78.0,1300.0,77.98,78.0,77.96,78.0,1300.0
2022-01-26 13:45:00,77.94,77.97,77.8,77.93,2315.0,77.94,77.97,77.8,77.93,2315.0
2022-01-26 13:50:00,77.83,78.01,77.83,77.95,2099.0,77.83,78.01,77.83,77.95,2099.0
2022-01-26 13:55:00,77.99,78.08,77.88,78.01,2750.0,77.99,78.08,77.88,78.01,2750.0
2022-01-26 14:00:00,78.49,78.74,78.22,78.3,13691.0,78.49,78.74,78.22,78.3,13691.0
2022-01-26 14:05:00,78.49,79.12,78.49,78.79,29311.0,78.49,79.12,78.49,78.79,29311.0
2022-01-26 14:10:00,78.88,78.92,77.73,77.76,8154.0,78.88,78.92,77.73,77.76,8154.0
2022-01-26 14:15:00,77.78,78.04,77.68,77.9,5139.0,77.78,78.04,77.68,77.9,5139.0
2022-01-26 14:20:00,77.8,77.95,77.61,77.94,4200.0,77.8,77.95,77.61,77.94,4200.0
2022-01-26 14:25:00,78.02,78.56,78.02,78.52,5165.0,78.02,78.56,78.02,78.52,5165.0
2022-01-26 14:30:00,78.47,78.47,77.52,77.66,9557.0,78.47,78.47,77.52,77.66,9557.0
2022-01-26 14:35:00,77.68,78.43,77.53,78.29,10154.0,77.68,78.43,77.53,78.29,10154.0
2022-01-26 14:40:00,78.37,78.37,77.5,77.56,3905.0,78.37,78.37,77.5,77.56,3905.0
2022-01-26 14:45:00,77.4,77.4,76.59,76.78,16990.0,77.4,77.4,76.59,76.78,16990.0
2022-01-26 14:50:00,76.73,77.25,76.7,77.11,12570.0,76.73,77.25,76.7,77.11,12570.0
2022-01-26 14:55:00,77.09,77.11,76.76,76.87,7200.0,77.09,77.11,76.76,76.87,7200.0
2022-01-26 15:00:00,76.82,76.82,75.93,76.1,10004.0,76.82,76.82,75.93,76.1,10004.0
2022-01-26 15:05:00,76.14,76.17,75.58,75.59,11261.0,76.14,76.17,75.58,75.59,11261.0
2022-01-26 15:10:00,75.58,76.14,75.58,75.64,11133.0,75.58,76.14,75.58,75.64,11133.0
2022-01-26 15:15:00,75.68,75.94,75.45,75.48,12908.0,75.68,75.94,75.45,75.48,12908.0
2022-01-26 15:20:00,75.52,75.67,75.29,75.43,7594.0,75.52,75.67,75.29,75.43,7594.0
2022-01-26 15:25:00,75.48,76.49,75.34,76.38,13992.0,75.48,76.49,75.34,76.38,13992.0
2022-01-26 15:30:00,76.38,76.56,75.95,75.95,9246.0,76.38,76.56,75.95,75.95,9246.0
2022-01-26 15:35:00,75.85,76.1,75.52,75.79,20313.0,75.85,76.1,75.52,75.79,20313.0
2022-01-26 15:40:00,75.83,76.52,75.72,76.11,11663.0,75.83,76.52,75.72,76.11,11663.0
2022-01-26 15:45:00,76.1,76.43,75.9,76.33,26896.0,76.1,76.43,75.9,76.33,26896.0
2022-01-26 15:50:00,76.28,76.44,75.85,76.44,15607.0,76.28,76.44,75.85,76.44,15607.0
2022-01-26 15:55:00,76.28,76.4,76.07,76.25,48513.0,76.28,76.4,76.07,76.25,48513.0
2022-01-27 09:30:00,77.43,77.71,76.11,76.14,28378.0,77.43,77.71,76.11,76.14,28378.0
2022-01-27 09:35:00,76.0,76.19,75.46,75.94,7922.0,76.0,76.19,75.46,75.94,7922.0
2022-01-27 09:40:00,76.02,76.16,75.72,76.12,10316.0,76.02,76.16,75.72,76.12,10316.0
2022-01-27 09:45:00,76.18,76.36,75.62,76.0,10958.0,76.18,76.36,75.62,76.0,10958.0
2022-01-27 09:50:00,75.92,75.92,75.4,75.7,7959.0,75.92,75.92,75.4,75.7,7959.0
2022-01-27 09:55:00,75.7,75.84,75.22,75.35,7631.0,75.7,75.84,75.22,75.35,7631.0
2022-01-27 10:00:00,75.49,75.49,75.08,75.39,28698.0,75.49,75.49,75.08,75.39,28698.0
2022-01-27 10:05:00,75.36,75.63,75.2,75.5,9442.0,75.36,75.63,75.2,75.5,9442.0
2022-01-27 10:10:00,75.48,75.55,75.27,75.55,6396.0,75.48,75.55,75.27,75.55,6396.0
2022-01-27 10:15:00,75.58,75.72,75.36,75.37,10447.0,75.58,75.72,75.36,75.37,10447.0
2022-01-27 10:20:00,75.39,75.63,75.09,75.13,9443.0,75.39,75.63,75.09,75.13,9443.0
2022-01-27 10:25:00,75.12,75.21,74.61,74.64,10397.0,75.12,75.21,74.61,74.64,10397.0
2022-01-27 10:30:00,74.61,74.63,74.27,74.42,13708.0,74.61,74.63,74.27,74.42,13708.0
2022-01-27 10:35:00,74.25,74.48,74.24,74.29,10396.0,74.25,74.48,74.24,74.29,10396.0
2022-01-27 10:40:00,74.3,74.54,74.25,74.52,10156.0,74.3,74.54,74.25,74.52,10156.0
2022-01-27 10:45:00,74.47,74.66,74.18,74.23,9842.0,74.47,74.66,74.18,74.23,9842.0
2022-01-27 10:50:00,74.2,74.5,74.19,74.36,6497.0,74.2,74.5,74.19,74.36,6497.0
2022-01-27 10:55:00,74.44,74.99,74.44,74.93,5500.0,74.44,74.99,74.44,74.93,5500.0
2022-01-27 11:00:00,74.97,75.34,74.95,75.19,7356.0,74.97,75.34,74.95,75.19,7356.0
2022-01-27 11:05:00,75.24,75.24,74.84,74.95,12322.0,75.24,75.24,74.84,74.95,12322.0
2022-01-27 11:10:00,75.0,75.53,75.0,75.44,9234.0,75.0,75.53,75.0,75.44,9234.0
2022-01-27 11:15:00,75.4,75.49,75.03,75.08,8295.0,75.4,75.49,75.03,75.08,8295.0
2022-01-27 11:20:00,75.13,75.53,75.07,75.39,8296.0,75.13,75.53,75.07,75.39,8296.0
2022-01-27 11:25:00,75.34,75.34,74.95,75.15,4916.0,75.34,75.34,74.95,75.15,4916.0
2022-01-27 11:30:00,75.15,75.63,75.11,75.63,6953.0,75.15,75.63,75.11,75.63,6953.0
2022-01-27 11:35:00,75.68,75.7,75.31,75.38,5370.0,75.68,75.7,75.31,75.38,5370.0
2022-01-27 11:40:00,75.35,75.59,75.33,75.42,5779.0,75.35,75.59,75.33,75.42,5779.0
2022-01-27 11:45:00,75.48,75.6,75.42,75.48,5970.0,75.48,75.6,75.42,75.48,5970.0
2022-01-27 11:50:00,75.35,75.47,75.27,75.47,2500.0,75.35,75.47,75.27,75.47,2500.0
2022-01-27 11:55:00,75.45,75.47,75.25,75.36,6231.0,75.45,75.47,75.25,75.36,6231.0
2022-01-27 12:00:00,75.28,75.28,75.06,75.28,8920.0,75.28,75.28,75.06,75.28,8920.0
2022-01-27 12:05:00,75.25,75.26,74.94,74.97,4342.0,75.25,75.26,74.94,74.97,4342.0
2022-01-27 12:10:00,75.02,75.04,74.73,74.8,4614.0,75.02,75.04,74.73,74.8,4614.0
2022-01-27 12:15:00,74.78,74.89,74.63,74.63,5460.0,74.78,74.89,74.63,74.63,5460.0
2022-01-27 12:20:00,74.63,74.64,74.4,74.48,6575.0,74.63,74.64,74.4,74.48,6575.0
2022-01-27 12:25:00,74.52,74.63,74.4,74.53,3710.0,74.52,74.63,74.4,74.53,3710.0
2022-01-27 12:30:00,74.44,74.49,74.29,74.32,7172.0,74.44,74.49,74.29,74.32,7172.0
2022-01-27 12:35:00,74.28,74.47,74.25,74.35,6865.0,74.28,74.47,74.25,74.35,6865.0
2022-01-27 12:40:00,74.3,74.47,74.21,74.38,5014.0,74.3,74.47,74.21,74.38,5014.0
2022-01-27 12:45:00,74.29,74.37,74.15,74.35,4244.0,74.29,74.37,74.15,74.35,4244.0
2022-01-27 12:50:00,74.33,74.51,74.32,74.44,5061.0,74.33,74.51,74.32,74.44,5061.0
2022-01-27 12:55:00,74.45,74.77,74.45,74.52,4204.0,74.45,74.77,74.45,74.52,4204.0
2022-01-27 13:00:00,74.51,74.64,74.14,74.28,5492.0,74.51,74.64,74.14,74.28,5492.0
2022-01-27 13:05:00,74.29,74.31,74.08,74.21,6760.0,74.29,74.31,74.08,74.21,6760.0
2022-01-27 13:10:00,74.23,74.33,74.08,74.21,3757.0,74.23,74.33,74.08,74.21,3757.0
2022-01-27 13:15:00,74.23,74.49,74.1,74.13,5200.0,74.23,74.49,74.1,74.13,5200.0
2022-01-27 13:20:00,74.16,74.17,73.98,74.08,9731.0,74.16,74.17,73.98,74.08,9731.0
2022-01-27 13:25:00,74.08,74.16,73.88,73.93,12384.0,74.08,74.16,73.88,73.93,12384.0
2022-01-27 13:30:00,73.97,74.23,73.96,74.14,3863.0,73.97,74.23,73.96,74.14,3863.0
2022-01-27 13:35:00,74.23,74.45,73.97,73.97,4251.0,74.23,74.45,73.97,73.97,4251.0
2022-01-27 13:40:00,73.88,74.13,73.88,73.97,4200.0,73.88,74.13,73.88,73.97,4200.0
2022-01-27 13:45:00,73.97,74.19,73.86,74.19,3970.0,73.97,74.19,73.86,74.19,3970.0
2022-01-27 13:50:00,74.2,74.2,74.03,74.08,5209.0,74.2,74.2,74.03,74.08,5209.0
2022-01-27 13:55:00,74.13,74.47,74.07,74.29,6461.0,74.13,74.47,74.07,74.29,6461.0
2022-01-27 14:00:00,74.3,74.57,74.28,74.43,8813.0,74.3,74.57,74.28,74.43,8813.0
2022-01-27 14:05:00,74.48,78.19,72.4,73.49,462518.0,74.48,78.19,72.4,73.49,462518.0
2022-01-27 14:10:00,73.4,75.01,73.4,74.0,168794.0,73.4,75.01,73.4,74.0,168794.0
2022-01-27 14:15:00,74.0,74.3,73.69,74.14,26383.0,74.0,74.3,73.69,74.14,26383.0
2022-01-27 14:20:00,73.85,74.08,73.52,73.54,22376.0,73.85,74.08,73.52,73.54,22376.0
2022-01-27 14:25:00,73.52,73.61,72.84,73.07,53849.0,73.52,73.61,72.84,73.07,53849.0
2022-01-27 14:30:00,73.07,73.16,72.62,72.73,27749.0,73.07,73.16,72.62,72.73,27749.0
2022-01-27 14:35:00,72.75,73.12,72.46,72.54,54544.0,72.75,73.12,72.46,72.54,54544.0
2022-01-27 14:40:00,72.48,73.25,72.47,73.11,37153.0,72.48,73.25,72.47,73.11,37153.0
2022-01-27 14:45:00,73.05,73.18,72.64,72.75,17287.0,73.05,73.18,72.64,72.75,17287.0
2022-01-27 14:50:00,72.68,72.74,72.31,72.4,20273.0,72.68,72.74,72.31,72.4,20273.0
2022-01-27 14:55:00,72.39,73.06,72.3,72.85,21310.0,72.39,73.06,72.3,72.85,21310.0
2022-01-27 15:00:00,72.86,73.04,72.77,72.92,10288.0,72.86,73.04,72.77,72.92,10288.0
2022-01-27 15:05:00,72.9,73.17,72.78,72.78,16580.0,72.9,73.17,72.78,72.78,16580.0
2022-01-27 15:10:00,72.78,72.79,72.58,72.66,11044.0,72.78,72.79,72.58,72.66,11044.0
2022-01-27 15:15:00,72.67,72.87,72.47,72.87,10310.0,72.67,72.87,72.47,72.87,10310.0
2022-01-27 15:20:00,72.81,72.95,72.38,72.51,17577.0,72.81,72.95,72.38,72.51,17577.0
2022-01-27 15:25:00,72.55,72.77,72.47,72.58,23266.0,72.55,72.77,72.47,72.58,23266.0
2022-01-27 15:30:00,72.55,72.72,72.32,72.32,25774.0,72.55,72.72,72.32,72.32,25774.0
2022-01-27 15:35:00,72.36,72.63,72.28,72.31,51437.0,72.36,72.63,72.28,72.31,51437.0
2022-01-27 15:40:00,72.35,73.06,72.29,72.88,31874.0,72.35,73.06,72.29,72.88,31874.0
2022-01-27 15:45:00,72.89,73.16,72.47,72.67,53392.0,72.89,73.16,72.47,72.67,53392.0
2022-01-27 15:50:00,72.67,72.74,72.36,72.4,52405.0,72.67,72.74,72.36,72.4,52405.0
2022-01-27 15:55:00,72.4,72.53,72.19,72.21,131302.0,72.4,72.53,72.19,72.21,131302.0
2022-01-28 09:30:00,72.1,72.37,71.51,71.56,72532.0,72.1,72.37,71.51,71.56,72532.0
2022-01-28 09:35:00,71.43,71.7,71.3,71.4,7465.0,71.43,71.7,71.3,71.4,7465.0
2022-01-28 09:40:00,71.49,71.63,71.14,71.62,12466.0,71.49,71.63,71.14,71.62,12466.0
2022-01-28 09:45:00,71.67,71.71,70.93,71.42,15689.0,71.67,71.71,70.93,71.42,15689.0
2022-01-28 09:50:00,71.33,71.65,70.99,71.02,4757.0,71.33,71.65,70.99,71.02,4757.0
2022-01-28 09:55:00,70.96,70.99,70.57,70.67,12742.0,70.96,70.99,70.57,70.67,12742.0
2022-01-28 10:00:00,70.64,70.77,70.26,70.3,15235.0,70.64,70.77,70.26,70.3,15235.0
2022-01-28 10:05:00,70.32,70.72,70.28,70.53,9571.0,70.32,70.72,70.28,70.53,9571.0
2022-01-28 10:10:00,70.66,70.77,70.28,70.28,5450.0,70.66,70.77,70.28,70.28,5450.0
2022-01-28 10:15:00,70.19,70.66,70.19,70.66,13027.0,70.19,70.66,70.19,70.66,13027.0
2022-01-28 10:20:00,70.63,70.8,70.34,70.38,9473.0,70.63,70.8,70.34,70.38,9473.0
2022-01-28 10:25:00,70.4,70.53,70.1,70.23,12738.0,70.4,70.53,70.1,70.23,12738.0
2022-01-28 10:30:00,70.17,70.54,69.89,70.04,32257.0,70.17,70.54,69.89,70.04,32257.0
2022-01-28 10:35:00,70.11,70.43,69.95,70.06,18226.0,70.11,70.43,69.95,70.06,18226.0
2022-01-28 10:40:00,70.02,70.29,69.86,69.93,9116.0,70.02,70.29,69.86,69.93,9116.0
2022-01-28 10:45:00,69.98,70.76,69.95,70.76,11573.0,69.98,70.76,69.95,70.76,11573.0
2022-01-28 10:50:00,70.85,70.91,70.59,70.85,10582.0,70.85,70.91,70.59,70.85,10582.0
2022-01-28 10:55:00,70.85,71.23,70.72,71.23,9186.0,70.85,71.23,70.72,71.23,9186.0
2022-01-28 11:00:00,71.18,71.29,71.01,71.14,11482.0,71.18,71.29,71.01,71.14,11482.0
2022-01-28 11:05:00,71.09,71.62,71.09,71.62,4426.0,71.09,71.62,71.09,71.62,4426.0
2022-01-28 11:10:00,71.73,72.08,71.73,72.08,9571.0,71.73,72.08,71.73,72.08,9571.0
2022-01-28 11:15:00,72.1,72.63,72.1,72.5,9237.0,72.1,72.63,72.1,72.5,9237.0
2022-01-28 11:20:00,72.48,72.53,72.33,72.48,5396.0,72.48,72.53,72.33,72.48,5396.0
2022-01-28 11:25:00,72.45,72.73,72.31,72.34,12262.0,72.45,72.73,72.31,72.34,12262.0
2022-01-28 11:30:00,72.34,72.39,72.11,72.26,6324.0,72.34,72.39,72.11,72.26,6324.0
2022-01-28 11:35:00,72.2,72.69,72.13,72.57,6692.0,72.2,72.69,72.13,72.57,6692.0
2022-01-28 11:40:00,72.53,72.85,72.47,72.81,9289.0,72.53,72.85,72.47,72.81,9289.0
2022-01-28 11:45:00,72.89,73.05,72.78,72.87,17813.0,72.89,73.05,72.78,72.87,17813.0
2022-01-28 11:50:00,72.87,73.17,72.87,73.09,9950.0,72.87,73.17,72.87,73.09,9950.0
2022-01-28 11:55:00,73.09,73.64,73.09,73.58,5796.0,73.09,73.64,73.09,73.58,5796.0
2022-01-28 12:00:00,73.57,73.67,73.35,73.63,4885.0,73.57,73.67,73.35,73.63,4885.0
2022-01-28 12:05:00,73.64,73.78,73.51,73.78,7732.0,73.64,73.78,73.51,73.78,7732.0
2022-01-28 12:10:00,73.82,73.88,73.47,73.6,7498.0,73.82,73.88,73.47,73.6,7498.0
2022-01-28 12:15:00,73.68,73.9,73.61,73.86,6395.0,73.68,73.9,73.61,73.86,6395.0
2022-01-28 12:20:00,73.81,73.81,73.21,73.26,9141.0,73.81,73.81,73.21,73.26,9141.0
2022-01-28 12:25:00,73.19,73.31,73.11,73.14,4330.0,73.19,73.31,73.11,73.14,4330.0
2022-01-28 12:30:00,73.11,73.14,72.92,73.0,7867.0,73.11,73.14,72.92,73.0,7867.0
2022-01-28 12:35:00,72.98,73.29,72.95,72.99,7141.0,72.98,73.29,72.95,72.99,7141.0
2022-01-28 12:40:00,73.01,73.06,72.89,73.06,3717.0,73.01,73.06,72.89,73.06,3717.0
2022-01-28 12:45:00,73.17,73.24,72.88,73.08,4103.0,73.17,73.24,72.88,73.08,4103.0
2022-01-28 12:50:00,72.99,72.99,72.65,72.71,4000.0,72.99,72.99,72.65,72.71,4000.0
2022-01-28 12:55:00,72.7,72.85,72.65,72.74,3143.0,72.7,72.85,72.65,72.74,3143.0
2022-01-28 13:00:00,72.7,73.0,72.68,72.76,5038.0,72.7,73.0,72.68,72.76,5038.0
2022-01-28 13:05:00,72.76,73.05,72.75,73.05,4466.0,72.76,73.05,72.75,73.05,4466.0
2022-01-28 13:10:00,72.98,72.98,72.87,72.98,4522.0,72.98,72.98,72.87,72.98,4522.0
2022-01-28 13:15:00,73.0,73.09,72.85,72.85,4952.0,73.0,73.09,72.85,72.85,4952.0
2022-01-28 13:20:00,72.87,72.87,72.6,72.67,5605.0,72.87,72.87,72.6,72.67,5605.0
2022-01-28 13:25:00,72.65,72.73,72.47,72.63,6850.0,72.65,72.73,72.47,72.63,6850.0
2022-01-28 13:30:00,72.66,72.96,72.65,72.92,6330.0,72.66,72.96,72.65,72.92,6330.0
2022-01-28 13:35:00,72.86,72.99,72.64,72.65,4500.0,72.86,72.99,72.64,72.65,4500.0
2022-01-28 13:40:00,72.65,72.69,72.44,72.65,3789.0,72.65,72.69,72.44,72.65,3789.0
2022-01-28 13:45:00,72.55,72.61,72.42,72.47,7053.0,72.55,72.61,72.42,72.47,7053.0
2022-01-28 13:50:00,72.47,72.59,72.43,72.56,2941.0,72.47,72.59,72.43,72.56,2941.0
2022-01-28 13:55:00,72.47,72.75,72.47,72.62,5795.0,72.47,72.75,72.47,72.62,5795.0
2022-01-28 14:00:00,72.6,72.76,72.4,72.4,7116.0,72.6,72.76,72.4,72.4,7116.0
2022-01-28 14:05:00,72.35,72.35,72.13,72.2,6360.0,72.35,72.35,72.13,72.2,6360.0
2022-01-28 14:10:00,72.19,72.26,72.07,72.08,10190.0,72.19,72.26,72.07,72.08,10190.0
2022-01-28 14:15:00,72.04,72.09,71.9,71.95,5603.0,72.04,72.09,71.9,71.95,5603.0
2022-01-28 14:20:00,71.93,72.0,71.79,71.81,8991.0,71.93,72.0,71.79,71.81,8991.0
2022-01-28 14:25:00,71.84,72.02,71.84,71.89,4796.0,71.84,72.02,71.84,71.89,4796.0
2022-01-28 14:30:00,71.93,72.01,71.75,71.88,7249.0,71.93,72.01,71.75,71.88,7249.0
2022-01-28 14:35:00,71.9,72.03,71.87,71.93,5597.0,71.9,72.03,71.87,71.93,5597.0
2022-01-28 14:40:00,72.08,72.29,72.05,72.14,9028.0,72.08,72.29,72.05,72.14,9028.0
2022-01-28 14:45:00,72.16,72.23,72.0,72.23,17240.0,72.16,72.23,72.0,72.23,17240.0
2022-01-28 14:50:00,72.19,72.19,71.96,72.05,7129.0,72.19,72.19,71.96,72.05,7129.0
2022-01-28 14:55:00,72.02,72.37,72.02,72.22,8023.0,72.02,72.37,72.02,72.22,8023.0
2022-01-28 15:00:00,72.26,72.44,72.19,72.34,6586.0,72.26,72.44,72.19,72.34,6586.0
2022-01-28 15:05:00,72.37,72.5,72.27,72.43,6206.0,72.37,72.5,72.27,72.43,6206.0
2022-01-28 15:10:00,72.42,72.42,72.09,72.31,10953.0,72.42,72.42,72.09,72.31,10953.0
2022-01-28 15:15:00,72.39,72.48,72.34,72.41,7617.0,72.39,72.48,72.34,72.41,7617.0
2022-01-28 15:20:00,72.4,72.7,72.37,72.58,9157.0,72.4,72.7,72.37,72.58,9157.0
2022-01-28 15:25:00,72.52,72.65,72.46,72.55,8215.0,72.52,72.65,72.46,72.55,8215.0
2022-01-28 15:30:00,72.53,72.56,72.18,72.52,14751.0,72.53,72.56,72.18,72.52,14751.0
2022-01-28 15:35:00,72.52,72.57,72.35,72.41,14297.0,72.52,72.57,72.35,72.41,14297.0
2022-01-28 15:40:00,72.42,72.53,72.33,72.49,19911.0,72.42,72.53,72.33,72.49,19911.0
2022-01-28 15:45:00,72.53,72.84,72.43,72.81,19123.0,72.53,72.84,72.43,72.81,19123.0
2022-01-28 15:50:00,72.84,73.21,72.84,73.19,34186.0,72.84,73.21,72.84,73.19,34186.0
2022-01-28 15:55:00,73.22,73.43,73.06,73.43,79609.0,73.22,73.43,73.06,73.43,79609.0
2022-01-31 09:30:00,73.84,74.64,73.84,74.4,219919.0,73.84,74.64,73.84,74.4,219919.0
2022-01-31 09:35:00,74.32,74.53,73.85,74.11,15792.0,74.32,74.53,73.85,74.11,15792.0
2022-01-31 09:40:00,74.3,75.18,74.28,75.08,70755.0,74.3,75.18,74.28,75.08,70755.0
2022-01-31 09:45:00,75.2,75.43,75.16,75.34,19347.0,75.2,75.43,75.16,75.34,19347.0
2022-01-31 09:50:00,75.35,76.44,75.35,76.3,31506.0,75.35,76.44,75.35,76.3,31506.0
2022-01-31 09:55:00,76.28,76.5,76.18,76.21,33547.0,76.28,76.5,76.18,76.21,33547.0
2022-01-31 10:00:00,76.06,76.4,75.93,76.4,6526.0,76.06,76.4,75.93,76.4,6526.0
2022-01-31 10:05:00,76.27,76.52,76.16,76.52,11450.0,76.27,76.52,76.16,76.52,11450.0
2022-01-31 10:10:00,76.44,76.53,76.23,76.48,28766.0,76.44,76.53,76.23,76.48,28766.0
2022-01-31 10:15:00,76.52,77.1,76.47,76.98,13716.0,76.52,77.1,76.47,76.98,13716.0
2022-01-31 10:20:00,76.98,76.99,76.62,76.7,9072.0,76.98,76.99,76.62,76.7,9072.0
2022-01-31 10:25:00,76.74,76.75,75.85,75.91,8895.0,76.74,76.75,75.85,75.91,8895.0
2022-01-31 10:30:00,75.96,76.42,75.76,76.31,20923.0,75.96,76.42,75.76,76.31,20923.0
2022-01-31 10:35:00,76.34,76.42,76.07,76.26,7719.0,76.34,76.42,76.07,76.26,7719.0
2022-01-31 10:40:00,76.27,76.72,76.15,76.62,3848.0,76.27,76.72,76.15,76.62,3848.0
2022-01-31 10:45:00,76.64,76.72,76.47,76.61,6699.0,76.64,76.72,76.47,76.61,6699.0
2022-01-31 10:50:00,76.61,76.92,76.54,76.9,5591.0,76.61,76.92,76.54,76.9,5591.0
2022-01-31 10:55:00,76.92,76.92,76.69,76.81,6956.0,76.92,76.92,76.69,76.81,6956.0
2022-01-31 11:00:00,76.81,76.9,76.77,76.86,11626.0,76.81,76.9,76.77,76.86,11626.0
2022-01-31 11:05:00,76.84,76.87,76.3,76.31,9762.0,76.84,76.87,76.3,76.31,9762.0
2022-01-31 11:10:00,76.31,76.71,76.23,76.71,9554.0,76.31,76.71,76.23,76.71,9554.0
2022-01-31 11:15:00,76.7,76.74,76.48,76.63,41090.0,76.7,76.74,76.48,76.63,41090.0
2022-01-31 11:20:00,76.69,76.81,76.6,76.73,10649.0,76.69,76.81,76.6,76.73,10649.0
2022-01-31 11:25:00,76.82,76.91,76.68,76.84,15522.0,76.82,76.91,76.68,76.84,15522.0
2022-01-31 11:30:00,76.87,77.35,76.68,77.35,58636.0,76.87,77.35,76.68,77.35,58636.0
2022-01-31 11:35:00,77.31,77.42,77.23,77.23,12378.0,77.31,77.42,77.23,77.23,12378.0
2022-01-31 11:40:00,77.24,77.28,77.03,77.28,6466.0,77.24,77.28,77.03,77.28,6466.0
2022-01-31 11:45:00,77.28,77.42,77.22,77.37,6621.0,77.28,77.42,77.22,77.37,6621.0
2022-01-31 11:50:00,77.36,77.97,77.35,77.9,11600.0,77.36,77.97,77.35,77.9,11600.0
2022-01-31 11:55:00,77.97,78.08,77.8,77.8,17100.0,77.97,78.08,77.8,77.8,17100.0
2022-01-31 12:00:00,77.84,77.86,77.61,77.77,4401.0,77.84,77.86,77.61,77.77,4401.0
2022-01-31 12:05:00,77.76,77.82,77.41,77.45,6501.0,77.76,77.82,77.41,77.45,6501.0
2022-01-31 12:10:00,77.5,77.54,77.36,77.46,12760.0,77.5,77.54,77.36,77.46,12760.0
2022-01-31 12:15:00,77.43,77.68,77.38,77.53,7049.0,77.43,77.68,77.38,77.53,7049.0
2022-01-31 12:20:00,77.57,77.67,77.41,77.56,11835.0,77.57,77.67,77.41,77.56,11835.0
2022-01-31 12:25:00,77.51,77.8,77.46,77.76,13329.0,77.51,77.8,77.46,77.76,13329.0
2022-01-31 12:30:00,77.76,77.87,77.46,77.47,16699.0,77.76,77.87,77.46,77.47,16699.0
2022-01-31 12:35:00,77.42,77.52,77.34,77.47,9592.0,77.42,77.52,77.34,77.47,9592.0
2022-01-31 12:40:00,77.46,77.51,77.31,77.42,6986.0,77.46,77.51,77.31,77.42,6986.0
2022-01-31 12:45:00,77.48,77.75,77.47,77.75,2927.0,77.48,77.75,77.47,77.75,2927.0
2022-01-31 12:50:00,77.68,77.78,77.62,77.72,4696.0,77.68,77.78,77.62,77.72,4696.0
2022-01-31 12:55:00,77.74,77.87,77.68,77.72,5075.0,77.74,77.87,77.68,77.72,5075.0
2022-01-31 13:00:00,77.72,77.72,77.55,77.55,6500.0,77.72,77.72,77.55,77.55,6500.0
2022-01-31 13:05:00,77.56,77.85,77.55,77.85,4622.0,77.56,77.85,77.55,77.85,4622.0
2022-01-31 13:10:00,77.83,77.85,77.75,77.85,3024.0,77.83,77.85,77.75,77.85,3024.0
2022-01-31 13:15:00,77.88,77.95,77.84,77.91,4229.0,77.88,77.95,77.84,77.91,4229.0
2022-01-31 13:20:00,77.93,77.97,77.79,77.97,6871.0,77.93,77.97,77.79,77.97,6871.0
2022-01-31 13:25:00,77.91,77.95,77.61,77.61,6695.0,77.91,77.95,77.61,77.61,6695.0
2022-01-31 13:30:00,77.64,77.77,77.55,77.69,6650.0,77.64,77.77,77.55,77.69,6650.0
2022-01-31 13:35:00,77.73,78.0,77.62,77.94,8490.0,77.73,78.0,77.62,77.94,8490.0
2022-01-31 13:40:00,77.89,78.0,77.84,77.93,5409.0,77.89,78.0,77.84,77.93,5409.0
2022-01-31 13:45:00,77.91,78.08,77.9,77.98,4662.0,77.91,78.08,77.9,77.98,4662.0
2022-01-31 13:50:00,78.04,78.07,77.88,77.91,11570.0,78.04,78.07,77.88,77.91,11570.0
2022-01-31 13:55:00,77.94,78.06,77.9,77.98,4234.0,77.94,78.06,77.9,77.98,4234.0
2022-01-31 14:00:00,78.0,78.02,77.8,77.8,7607.0,78.0,78.02,77.8,77.8,7607.0
2022-01-31 14:05:00,77.84,78.09,77.84,78.02,4833.0,77.84,78.09,77.84,78.02,4833.0
2022-01-31 14:10:00,78.06,78.08,77.86,77.94,8944.0,78.06,78.08,77.86,77.94,8944.0
2022-01-31 14:15:00,77.89,78.07,77.88,78.03,5521.0,77.89,78.07,77.88,78.03,5521.0
2022-01-31 14:20:00,77.96,78.1,77.86,78.08,4995.0,77.96,78.1,77.86,78.08,4995.0
2022-01-31 14:25:00,78.0,78.12,77.97,78.07,11696.0,78.0,78.12,77.97,78.07,11696.0
2022-01-31 14:30:00,78.09,78.24,78.04,78.22,17774.0,78.09,78.24,78.04,78.22,17774.0
2022-01-31 14:35:00,78.22,78.23,78.03,78.07,10114.0,78.22,78.23,78.03,78.07,10114.0
2022-01-31 14:40:00,78.07,78.22,78.01,78.22,8174.0,78.07,78.22,78.01,78.22,8174.0
2022-01-31 14:45:00,78.2,78.2,77.92,78.08,9953.0,78.2,78.2,77.92,78.08,9953.0
2022-01-31 14:50:00,78.15,78.18,77.95,77.97,7675.0,78.15,78.18,77.95,77.97,7675.0
2022-01-31 14:55:00,77.96,78.16,77.92,78.12,26789.0,77.96,78.16,77.92,78.12,26789.0
2022-01-31 15:00:00,78.14,78.38,78.08,78.37,10880.0,78.14,78.38,78.08,78.37,10880.0
2022-01-31 15:05:00,78.34,78.35,77.97,77.98,22135.0,78.34,78.35,77.97,77.98,22135.0
2022-01-31 15:10:00,78.03,78.06,77.54,77.57,12924.0,78.03,78.06,77.54,77.57,12924.0
2022-01-31 15:15:00,77.57,77.64,77.42,77.55,13879.0,77.57,77.64,77.42,77.55,13879.0
2022-01-31 15:20:00,77.55,77.89,77.54,77.76,12950.0,77.55,77.89,77.54,77.76,12950.0
2022-01-31 15:25:00,77.76,77.95,77.72,77.82,30241.0,77.76,77.95,77.72,77.82,30241.0
2022-01-31 15:30:00,77.78,78.1,77.67,78.04,26122.0,77.78,78.1,77.67,78.04,26122.0
2022-01-31 15:35:00,78.08,78.11,77.73,77.83,18664.0,78.08,78.11,77.73,77.83,18664.0
2022-01-31 15:40:00,77.87,78.02,77.78,77.82,30594.0,77.87,78.02,77.78,77.82,30594.0
2022-01-31 15:45:00,77.84,78.18,77.82,78.14,21590.0,77.84,78.18,77.82,78.14,21590.0
2022-01-31 15:50:00,78.12,78.54,78.12,78.54,86220.0,78.12,78.54,78.12,78.54,86220.0
2022-01-31 15:55:00,78.55,78.56,78.26,78.29,253077.0,78.55,78.56,78.26,78.29,253077.0
2022-02-01 09:30:00,78.23,78.87,77.6,78.14,41049.0,78.23,78.87,77.6,78.14,41049.0
2022-02-01 09:35:00,78.03,78.05,76.92,77.1,20559.0,78.03,78.05,76.92,77.1,20559.0
2022-02-01 09:40:00,77.14,77.27,76.21,76.36,21288.0,77.14,77.27,76.21,76.36,21288.0
2022-02-01 09:45:00,76.36,77.38,76.36,77.36,11961.0,76.36,77.38,76.36,77.36,11961.0
2022-02-01 09:50:00,77.36,77.74,76.78,76.78,9659.0,77.36,77.74,76.78,76.78,9659.0
2022-02-01 09:55:00,76.92,77.27,76.76,77.08,6315.0,76.92,77.27,76.76,77.08,6315.0
2022-02-01 10:00:00,77.11,77.11,76.2,76.34,4833.0,77.11,77.11,76.2,76.34,4833.0
2022-02-01 10:05:00,76.34,76.34,75.9,76.03,17538.0,76.34,76.34,75.9,76.03,17538.0
2022-02-01 10:10:00,76.11,76.59,75.89,76.58,11606.0,76.11,76.59,75.89,76.58,11606.0
2022-02-01 10:15:00,76.51,76.92,76.49,76.79,22035.0,76.51,76.92,76.49,76.79,22035.0
2022-02-01 10:20:00,76.81,77.27,76.81,77.1,6447.0,76.81,77.27,76.81,77.1,6447.0
2022-02-01 10:25:00,77.13,77.25,76.8,77.12,6863.0,77.13,77.25,76.8,77.12,6863.0
2022-02-01 10:30:00,77.03,77.33,77.02,77.02,5003.0,77.03,77.33,77.02,77.02,5003.0
2022-02-01 10:35:00,77.06,77.24,76.89,77.17,5457.0,77.06,77.24,76.89,77.17,5457.0
2022-02-01 10:40:00,77.2,77.35,76.75,76.87,6284.0,77.2,77.35,76.75,76.87,6284.0
2022-02-01 10:45:00,76.77,76.89,76.66,76.78,5300.0,76.77,76.89,76.66,76.78,5300.0
2022-02-01 10:50:00,76.84,77.19,76.83,77.19,4400.0,76.84,77.19,76.83,77.19,4400.0
2022-02-01 10:55:00,77.25,77.5,77.25,77.5,3716.0,77.25,77.5,77.25,77.5,3716.0
2022-02-01 11:00:00,77.45,77.57,77.19,77.25,5840.0,77.45,77.57,77.19,77.25,5840.0
2022-02-01 11:05:00,77.25,77.49,77.09,77.46,4600.0,77.25,77.49,77.09,77.46,4600.0
2022-02-01 11:10:00,77.39,77.7,77.31,77.65,7414.0,77.39,77.7,77.31,77.65,7414.0
2022-02-01 11:15:00,77.66,77.74,77.5,77.52,5700.0,77.66,77.74,77.5,77.52,5700.0
2022-02-01 11:20:00,77.56,77.56,77.05,77.05,11217.0,77.56,77.56,77.05,77.05,11217.0
2022-02-01 11:25:00,77.17,77.29,76.9,76.98,7236.0,77.17,77.29,76.9,76.98,7236.0
2022-02-01 11:30:00,76.92,77.05,76.69,77.03,4209.0,76.92,77.05,76.69,77.03,4209.0
2022-02-01 11:35:00,77.02,77.08,76.91,76.98,5342.0,77.02,77.08,76.91,76.98,5342.0
2022-02-01 11:40:00,77.01,77.25,76.84,76.88,10237.0,77.01,77.25,76.84,76.88,10237.0
2022-02-01 11:45:00,76.88,76.96,76.82,76.91,8255.0,76.88,76.96,76.82,76.91,8255.0
2022-02-01 11:50:00,76.87,76.97,76.75,76.96,7813.0,76.87,76.97,76.75,76.96,7813.0
2022-02-01 11:55:00,76.9,77.1,76.89,76.97,3400.0,76.9,77.1,76.89,76.97,3400.0
2022-02-01 12:00:00,76.89,77.05,76.72,76.9,7313.0,76.89,77.05,76.72,76.9,7313.0
2022-02-01 12:05:00,76.83,76.86,76.69,76.79,3509.0,76.83,76.86,76.69,76.79,3509.0
2022-02-01 12:10:00,76.7,76.7,76.34,76.48,6585.0,76.7,76.7,76.34,76.48,6585.0
2022-02-01 12:15:00,76.51,76.62,76.43,76.59,6250.0,76.51,76.62,76.43,76.59,6250.0
2022-02-01 12:20:00,76.62,76.78,76.49,76.7,6492.0,76.62,76.78,76.49,76.7,6492.0
2022-02-01 12:25:00,76.65,76.66,76.29,76.39,5027.0,76.65,76.66,76.29,76.39,5027.0
2022-02-01 12:30:00,76.41,76.44,76.14,76.16,10192.0,76.41,76.44,76.14,76.16,10192.0
2022-02-01 12:35:00,76.16,76.34,76.13,76.19,6591.0,76.16,76.34,76.13,76.19,6591.0
2022-02-01 12:40:00,76.25,76.3,76.02,76.09,6320.0,76.25,76.3,76.02,76.09,6320.0
2022-02-01 12:45:00,76.09,76.1,75.92,76.0,11476.0,76.09,76.1,75.92,76.0,11476.0
2022-02-01 12:50:00,75.98,76.11,75.93,76.06,10449.0,75.98,76.11,75.93,76.06,10449.0
2022-02-01 12:55:00,76.09,76.39,76.07,76.22,7619.0,76.09,76.39,76.07,76.22,7619.0
2022-02-01 13:00:00,76.2,76.4,76.16,76.26,10978.0,76.2,76.4,76.16,76.26,10978.0
2022-02-01 13:05:00,76.29,76.3,76.1,76.12,12940.0,76.29,76.3,76.1,76.12,12940.0
2022-02-01 13:10:00,76.1,76.42,76.09,76.31,13078.0,76.1,76.42,76.09,76.31,13078.0
2022-02-01 13:15:00,76.31,76.35,76.22,76.34,9089.0,76.31,76.35,76.22,76.34,9089.0
2022-02-01 13:20:00,76.34,76.35,76.26,76.28,7848.0,76.34,76.35,76.26,76.28,7848.0
2022-02-01 13:25:00,76.36,76.57,76.36,76.51,8696.0,76.36,76.57,76.36,76.51,8696.0
2022-02-01 13:30:00,76.52,76.58,76.24,76.27,12434.0,76.52,76.58,76.24,76.27,12434.0
2022-02-01 13:35:00,76.29,76.29,75.95,76.14,31055.0,76.29,76.29,75.95,76.14,31055.0
2022-02-01 13:40:00,76.19,76.27,76.01,76.14,16621.0,76.19,76.27,76.01,76.14,16621.0
2022-02-01 13:45:00,76.13,76.2,76.0,76.09,8535.0,76.13,76.2,76.0,76.09,8535.0
2022-02-01 13:50:00,76.11,76.11,75.93,75.99,5550.0,76.11,76.11,75.93,75.99,5550.0
2022-02-01 13:55:00,75.97,76.14,75.73,76.14,21161.0,75.97,76.14,75.73,76.14,21161.0
2022-02-01 14:00:00,76.09,76.43,76.08,76.33,4425.0,76.09,76.43,76.08,76.33,4425.0
2022-02-01 14:05:00,76.3,76.54,76.29,76.42,5420.0,76.3,76.54,76.29,76.42,5420.0
2022-02-01 14:10:00,76.49,76.63,76.21,76.42,16498.0,76.49,76.63,76.21,76.42,16498.0
2022-02-01 14:15:00,76.5,76.55,76.25,76.27,3877.0,76.5,76.55,76.25,76.27,3877.0
2022-02-01 14:20:00,76.25,76.27,75.96,76.26,9785.0,76.25,76.27,75.96,76.26,9785.0
2022-02-01 14:25:00,76.23,76.24,76.1,76.23,3323.0,76.23,76.24,76.1,76.23,3323.0
2022-02-01 14:30:00,76.32,76.45,76.27,76.44,8156.0,76.32,76.45,76.27,76.44,8156.0
2022-02-01 14:35:00,76.5,76.54,76.25,76.35,6800.0,76.5,76.54,76.25,76.35,6800.0
2022-02-01 14:40:00,76.38,76.6,76.34,76.56,3851.0,76.38,76.6,76.34,76.56,3851.0
2022-02-01 14:45:00,76.63,76.75,76.46,76.54,6103.0,76.63,76.75,76.46,76.54,6103.0
2022-02-01 14:50:00,76.54,76.57,76.28,76.41,14163.0,76.54,76.57,76.28,76.41,14163.0
2022-02-01 14:55:00,76.46,76.52,76.3,76.48,5300.0,76.46,76.52,76.3,76.48,5300.0
2022-02-01 15:00:00,76.44,76.93,76.41,76.79,5444.0,76.44,76.93,76.41,76.79,5444.0
2022-02-01 15:05:00,76.79,77.0,76.68,76.85,7511.0,76.79,77.0,76.68,76.85,7511.0
2022-02-01 15:10:00,76.87,76.87,76.64,76.86,5500.0,76.87,76.87,76.64,76.86,5500.0
2022-02-01 15:15:00,76.91,76.95,76.76,76.95,6728.0,76.91,76.95,76.76,76.95,6728.0
2022-02-01 15:20:00,76.99,77.05,76.91,76.96,8985.0,76.99,77.05,76.91,76.96,8985.0
2022-02-01 15:25:00,76.96,77.15,76.93,77.1,11663.0,76.96,77.15,76.93,77.1,11663.0
2022-02-01 15:30:00,77.13,77.28,77.13,77.2,12592.0,77.13,77.28,77.13,77.2,12592.0
2022-02-01 15:35:00,77.2,77.39,77.07,77.12,8787.0,77.2,77.39,77.07,77.12,8787.0
2022-02-01 15:40:00,77.14,77.43,77.13,77.4,11874.0,77.14,77.43,77.13,77.4,11874.0
2022-02-01 15:45:00,77.39,77.43,77.2,77.37,15126.0,77.39,77.43,77.2,77.37,15126.0
2022-02-01 15:50:00,77.43,77.53,77.33,77.53,22627.0,77.43,77.53,77.33,77.53,22627.0
2022-02-01 15:55:00,77.55,77.8,77.55,77.72,79023.0,77.55,77.8,77.55,77.72,79023.0
2022-02-02 09:30:00,78.49,78.49,77.8,78.42,24910.0,78.49,78.49,77.8,78.42,24910.0
2022-02-02 09:35:00,78.36,78.37,77.7,77.73,3128.0,78.36,78.37,77.7,77.73,3128.0
2022-02-02 09:40:00,77.63,77.95,77.21,77.45,11250.0,77.63,77.95,77.21,77.45,11250.0
2022-02-02 09:45:00,77.5,77.63,76.91,76.97,21777.0,77.5,77.63,76.91,76.97,21777.0
2022-02-02 09:50:00,77.03,77.58,76.9,77.54,11402.0,77.03,77.58,76.9,77.54,11402.0
2022-02-02 09:55:00,77.83,77.83,77.06,77.16,19935.0,77.83,77.83,77.06,77.16,19935.0
2022-02-02 10:00:00,77.13,77.63,77.07,77.32,10393.0,77.13,77.63,77.07,77.32,10393.0
2022-02-02 10:05:00,77.3,77.58,77.3,77.46,11455.0,77.3,77.58,77.3,77.46,11455.0
2022-02-02 10:10:00,77.37,77.42,76.94,77.11,12831.0,77.37,77.42,76.94,77.11,12831.0
2022-02-02 10:15:00,77.05,77.15,76.74,77.0,21662.0,77.05,77.15,76.74,77.0,21662.0
2022-02-02 10:20:00,77.03,77.22,76.65,76.65,4919.0,77.03,77.22,76.65,76.65,4919.0
2022-02-02 10:25:00,76.69,76.91,76.55,76.76,5933.0,76.69,76.91,76.55,76.76,5933.0
2022-02-02 10:30:00,76.76,76.82,76.53,76.53,4641.0,76.76,76.82,76.53,76.53,4641.0
2022-02-02 10:35:00,76.52,76.75,76.43,76.56,5990.0,76.52,76.75,76.43,76.56,5990.0
2022-02-02 10:40:00,76.58,76.91,76.4,76.87,2550.0,76.58,76.91,76.4,76.87,2550.0
2022-02-02 10:45:00,77.0,77.13,76.92,77.07,6811.0,77.0,77.13,76.92,77.07,6811.0
2022-02-02 10:50:00,77.06,77.21,76.72,76.72,4481.0,77.06,77.21,76.72,76.72,4481.0
2022-02-02 10:55:00,76.92,77.0,76.8,76.94,4927.0,76.92,77.0,76.8,76.94,4927.0
2022-02-02 11:00:00,76.95,76.95,76.7,76.71,2701.0,76.95,76.95,76.7,76.71,2701.0
2022-02-02 11:05:00,76.81,76.91,76.65,76.74,4200.0,76.81,76.91,76.65,76.74,4200.0
2022-02-02 11:10:00,76.74,76.74,76.35,76.35,2400.0,76.74,76.74,76.35,76.35,2400.0
2022-02-02 11:15:00,76.45,76.67,76.35,76.64,4277.0,76.45,76.67,76.35,76.64,4277.0
2022-02-02 11:20:00,76.68,76.83,76.61,76.67,3753.0,76.68,76.83,76.61,76.67,3753.0
2022-02-02 11:25:00,76.57,76.66,76.43,76.43,6346.0,76.57,76.66,76.43,76.43,6346.0
2022-02-02 11:30:00,76.36,76.36,76.22,76.28,3102.0,76.36,76.36,76.22,76.28,3102.0
2022-02-02 11:35:00,76.25,76.3,75.95,75.95,5592.0,76.25,76.3,75.95,75.95,5592.0
2022-02-02 11:40:00,75.95,76.1,75.9,76.0,4578.0,75.95,76.1,75.9,76.0,4578.0
2022-02-02 11:45:00,76.07,76.4,76.05,76.27,1850.0,76.07,76.4,76.05,76.27,1850.0
2022-02-02 11:50:00,76.43,76.6,76.43,76.53,1000.0,76.43,76.6,76.43,76.53,1000.0
2022-02-02 11:55:00,76.52,76.62,76.39,76.61,2740.0,76.52,76.62,76.39,76.61,2740.0
2022-02-02 12:00:00,76.58,76.58,76.36,76.52,1925.0,76.58,76.58,76.36,76.52,1925.0
2022-02-02 12:05:00,76.59,76.89,76.59,76.89,2656.0,76.59,76.89,76.59,76.89,2656.0
2022-02-02 12:10:00,76.88,76.91,76.8,76.9,5313.0,76.88,76.91,76.8,76.9,5313.0
2022-02-02 12:15:00,76.83,76.87,76.7,76.84,2099.0,76.83,76.87,76.7,76.84,2099.0
2022-02-02 12:20:00,76.88,76.88,76.76,76.8,2226.0,76.88,76.88,76.76,76.8,2226.0
2022-02-02 12:25:00,76.8,76.89,76.72,76.75,3400.0,76.8,76.89,76.72,76.75,3400.0
2022-02-02 12:30:00,76.76,76.76,76.64,76.7,5309.0,76.76,76.76,76.64,76.7,5309.0
2022-02-02 12:35:00,76.7,76.76,76.6,76.73,1525.0,76.7,76.76,76.6,76.73,1525.0
2022-02-02 12:40:00,76.72,76.8,76.62,76.74,4402.0,76.72,76.8,76.62,76.74,4402.0
2022-02-02 12:45:00,76.78,76.91,76.75,76.82,11552.0,76.78,76.91,76.75,76.82,11552.0
2022-02-02 12:50:00,76.79,76.81,76.69,76.77,2554.0,76.79,76.81,76.69,76.77,2554.0
2022-02-02 12:55:00,76.76,76.81,76.71,76.81,3237.0,76.76,76.81,76.71,76.81,3237.0
2022-02-02 13:00:00,76.81,76.81,76.62,76.67,2100.0,76.81,76.81,76.62,76.67,2100.0
2022-02-02 13:05:00,76.58,76.73,76.52,76.59,2807.0,76.58,76.73,76.52,76.59,2807.0
2022-02-02 13:10:00,76.61,76.63,76.43,76.61,3111.0,76.61,76.63,76.43,76.61,3111.0
2022-02-02 13:15:00,76.65,76.78,76.61,76.61,2200.0,76.65,76.78,76.61,76.61,2200.0
2022-02-02 13:20:00,76.65,76.72,76.45,76.49,3018.0,76.65,76.72,76.45,76.49,3018.0
2022-02-02 13:25:00,76.5,76.59,76.44,76.5,5465.0,76.5,76.59,76.44,76.5,5465.0
2022-02-02 13:30:00,76.52,76.61,76.47,76.61,1309.0,76.52,76.61,76.47,76.61,1309.0
2022-02-02 13:35:00,76.7,76.74,76.57,76.58,2699.0,76.7,76.74,76.57,76.58,2699.0
2022-02-02 13:40:00,76.64,76.65,76.49,76.56,2220.0,76.64,76.65,76.49,76.56,2220.0
2022-02-02 13:45:00,76.58,76.64,76.51,76.51,2400.0,76.58,76.64,76.51,76.51,2400.0
2022-02-02 13:50:00,76.55,76.61,76.51,76.58,2200.0,76.55,76.61,76.51,76.58,2200.0
2022-02-02 13:55:00,76.67,76.77,76.6,76.72,1800.0,76.67,76.77,76.6,76.72,1800.0
2022-02-02 14:00:00,76.89,77.07,76.84,77.03,2761.0,76.89,77.07,76.84,77.03,2761.0
2022-02-02 14:05:00,76.98,76.98,76.81,76.86,4711.0,76.98,76.98,76.81,76.86,4711.0
2022-02-02 14:10:00,76.88,76.88,76.56,76.56,2600.0,76.88,76.88,76.56,76.56,2600.0
2022-02-02 14:15:00,76.58,76.6,76.46,76.59,4014.0,76.58,76.6,76.46,76.59,4014.0
2022-02-02 14:20:00,76.62,76.62,76.41,76.42,3051.0,76.62,76.62,76.41,76.42,3051.0
2022-02-02 14:25:00,76.37,76.39,76.25,76.37,5598.0,76.37,76.39,76.25,76.37,5598.0
2022-02-02 14:30:00,76.32,76.51,76.29,76.51,4296.0,76.32,76.51,76.29,76.51,4296.0
2022-02-02 14:35:00,76.58,76.66,76.48,76.51,6762.0,76.58,76.66,76.48,76.51,6762.0
2022-02-02 14:40:00,76.58,76.65,76.52,76.65,10170.0,76.58,76.65,76.52,76.65,10170.0
2022-02-02 14:45:00,76.58,76.85,76.57,76.73,4722.0,76.58,76.85,76.57,76.73,4722.0
2022-02-02 14:50:00,76.78,76.78,76.68,76.75,1800.0,76.78,76.78,76.68,76.75,1800.0
2022-02-02 14:55:00,76.77,76.85,76.66,76.72,3987.0,76.77,76.85,76.66,76.72,3987.0
2022-02-02 15:00:00,76.68,76.79,76.54,76.75,2090.0,76.68,76.79,76.54,76.75,2090.0
2022-02-02 15:05:00,76.85,76.85,76.7,76.7,1400.0,76.85,76.85,76.7,76.7,1400.0
2022-02-02 15:10:00,76.65,76.76,76.53,76.67,2450.0,76.65,76.76,76.53,76.67,2450.0
2022-02-02 15:15:00,76.69,76.83,76.58,76.79,1756.0,76.69,76.83,76.58,76.79,1756.0
2022-02-02 15:20:00,76.9,76.91,76.74,76.75,1781.0,76.9,76.91,76.74,76.75,1781.0
2022-02-02 15:25:00,76.76,76.86,76.61,76.72,9400.0,76.76,76.86,76.61,76.72,9400.0
2022-02-02 15:30:00,76.74,76.74,76.53,76.66,10584.0,76.74,76.74,76.53,76.66,10584.0
2022-02-02 15:35:00,76.66,76.68,76.4,76.52,9814.0,76.66,76.68,76.4,76.52,9814.0
2022-02-02 15:40:00,76.54,76.54,76.38,76.43,13746.0,76.54,76.54,76.38,76.43,13746.0
2022-02-02 15:45:00,76.46,76.6,76.37,76.53,15323.0,76.46,76.6,76.37,76.53,15323.0
2022-02-02 15:50:00,76.5,76.53,76.22,76.31,28981.0,76.5,76.53,76.22,76.31,28981.0
2022-02-02 15:55:00,76.34,76.52,76.26,76.38,52374.0,76.34,76.52,76.26,76.38,52374.0
2022-02-03 09:30:00,72.23,73.8,71.5,73.52,81314.0,72.23,73.8,71.5,73.52,81314.0
2022-02-03 09:35:00,73.59,73.9,73.17,73.79,46193.0,73.59,73.9,73.17,73.79,46193.0
2022-02-03 09:40:00,73.75,74.05,73.42,73.82,26211.0,73.75,74.05,73.42,73.82,26211.0
2022-02-03 09:45:00,73.81,73.94,73.08,73.1,25020.0,73.81,73.94,73.08,73.1,25020.0
2022-02-03 09:50:00,73.07,73.42,72.89,73.03,27504.0,73.07,73.42,72.89,73.03,27504.0
2022-02-03 09:55:00,73.03,73.21,72.8,72.87,16503.0,73.03,73.21,72.8,72.87,16503.0
2022-02-03 10:00:00,72.82,73.05,72.51,72.81,14867.0,72.82,73.05,72.51,72.81,14867.0
2022-02-03 10:05:00,72.77,73.01,72.74,72.97,8387.0,72.77,73.01,72.74,72.97,8387.0
2022-02-03 10:10:00,72.82,72.93,72.51,72.93,6602.0,72.82,72.93,72.51,72.93,6602.0
2022-02-03 10:15:00,72.83,73.86,72.82,73.85,23015.0,72.83,73.86,72.82,73.85,23015.0
2022-02-03 10:20:00,73.86,74.21,73.41,73.41,14130.0,73.86,74.21,73.41,73.41,14130.0
2022-02-03 10:25:00,73.37,73.38,73.03,73.28,8236.0,73.37,73.38,73.03,73.28,8236.0
2022-02-03 10:30:00,73.38,73.59,72.9,73.1,8845.0,73.38,73.59,72.9,73.1,8845.0
2022-02-03 10:35:00,73.01,73.05,72.82,72.92,7709.0,73.01,73.05,72.82,72.92,7709.0
2022-02-03 10:40:00,72.98,73.02,72.77,72.92,5447.0,72.98,73.02,72.77,72.92,5447.0
2022-02-03 10:45:00,73.0,73.01,72.7,72.71,5220.0,73.0,73.01,72.7,72.71,5220.0
2022-02-03 10:50:00,72.77,73.14,72.68,73.07,7579.0,72.77,73.14,72.68,73.07,7579.0
2022-02-03 10:55:00,73.13,73.33,73.1,73.21,4669.0,73.13,73.33,73.1,73.21,4669.0
2022-02-03 11:00:00,73.21,73.25,73.03,73.21,7784.0,73.21,73.25,73.03,73.21,7784.0
2022-02-03 11:05:00,73.29,73.49,73.08,73.39,5544.0,73.29,73.49,73.08,73.39,5544.0
2022-02-03 11:10:00,73.27,73.5,73.26,73.43,6027.0,73.27,73.5,73.26,73.43,6027.0
2022-02-03 11:15:00,73.45,73.45,73.18,73.36,8197.0,73.45,73.45,73.18,73.36,8197.0
2022-02-03 11:20:00,73.38,73.38,73.11,73.21,6023.0,73.38,73.38,73.11,73.21,6023.0
2022-02-03 11:25:00,73.25,73.25,72.94,72.95,6470.0,73.25,73.25,72.94,72.95,6470.0
2022-02-03 11:30:00,72.93,73.04,72.8,72.84,27597.0,72.93,73.04,72.8,72.84,27597.0
2022-02-03 11:35:00,72.87,72.98,72.86,72.88,2715.0,72.87,72.98,72.86,72.88,2715.0
2022-02-03 11:40:00,72.84,72.96,72.74,72.84,6300.0,72.84,72.96,72.74,72.84,6300.0
2022-02-03 11:45:00,72.81,72.94,72.75,72.88,11345.0,72.81,72.94,72.75,72.88,11345.0
2022-02-03 11:50:00,72.85,72.88,72.75,72.78,35782.0,72.85,72.88,72.75,72.78,35782.0
2022-02-03 11:55:00,72.79,72.85,72.7,72.7,6181.0,72.79,72.85,72.7,72.7,6181.0
2022-02-03 12:00:00,72.64,72.65,72.38,72.42,7650.0,72.64,72.65,72.38,72.42,7650.0
2022-02-03 12:05:00,72.41,72.56,72.41,72.47,1800.0,72.41,72.56,72.41,72.47,1800.0
2022-02-03 12:10:00,72.45,72.59,72.36,72.57,5112.0,72.45,72.59,72.36,72.57,5112.0
2022-02-03 12:15:00,72.55,72.55,72.21,72.23,7765.0,72.55,72.55,72.21,72.23,7765.0
2022-02-03 12:20:00,72.24,72.27,72.04,72.24,36879.0,72.24,72.27,72.04,72.24,36879.0
2022-02-03 12:25:00,72.24,72.25,71.96,71.97,19317.0,72.24,72.25,71.96,71.97,19317.0
2022-02-03 12:30:00,71.91,71.95,71.63,71.66,25720.0,71.91,71.95,71.63,71.66,25720.0
2022-02-03 12:35:00,71.7,72.07,71.67,71.89,7945.0,71.7,72.07,71.67,71.89,7945.0
2022-02-03 12:40:00,71.87,71.91,71.51,71.58,21026.0,71.87,71.91,71.51,71.58,21026.0
2022-02-03 12:45:00,71.58,71.72,71.52,71.52,15325.0,71.58,71.72,71.52,71.52,15325.0
2022-02-03 12:50:00,71.59,71.68,71.53,71.6,9420.0,71.59,71.68,71.53,71.6,9420.0
2022-02-03 12:55:00,71.62,71.76,71.51,71.76,15098.0,71.62,71.76,71.51,71.76,15098.0
2022-02-03 13:00:00,71.77,71.77,71.62,71.71,5268.0,71.77,71.77,71.62,71.71,5268.0
2022-02-03 13:05:00,71.72,71.72,71.39,71.39,12682.0,71.72,71.72,71.39,71.39,12682.0
2022-02-03 13:10:00,71.4,71.46,71.24,71.35,39082.0,71.4,71.46,71.24,71.35,39082.0
2022-02-03 13:15:00,71.39,71.55,71.28,71.44,27135.0,71.39,71.55,71.28,71.44,27135.0
2022-02-03 13:20:00,71.43,71.92,71.41,71.82,27070.0,71.43,71.92,71.41,71.82,27070.0
2022-02-03 13:25:00,71.85,71.85,71.72,71.77,7380.0,71.85,71.85,71.72,71.77,7380.0
2022-02-03 13:30:00,71.8,71.92,71.75,71.85,14071.0,71.8,71.92,71.75,71.85,14071.0
2022-02-03 13:35:00,71.82,71.85,71.6,71.62,10590.0,71.82,71.85,71.6,71.62,10590.0
2022-02-03 13:40:00,71.65,71.74,71.59,71.65,12044.0,71.65,71.74,71.59,71.65,12044.0
2022-02-03 13:45:00,71.69,71.75,71.65,71.73,6592.0,71.69,71.75,71.65,71.73,6592.0
2022-02-03 13:50:00,71.73,71.83,71.69,71.75,12244.0,71.73,71.83,71.69,71.75,12244.0
2022-02-03 13:55:00,71.74,71.74,71.56,71.66,12027.0,71.74,71.74,71.56,71.66,12027.0
2022-02-03 14:00:00,71.67,72.01,71.66,71.95,9110.0,71.67,72.01,71.66,71.95,9110.0
2022-02-03 14:05:00,71.92,71.98,71.69,71.81,22540.0,71.92,71.98,71.69,71.81,22540.0
2022-02-03 14:10:00,71.78,71.78,71.56,71.64,9624.0,71.78,71.78,71.56,71.64,9624.0
2022-02-03 14:15:00,71.67,71.69,71.58,71.58,6057.0,71.67,71.69,71.58,71.58,6057.0
2022-02-03 14:20:00,71.55,71.63,71.42,71.51,9647.0,71.55,71.63,71.42,71.51,9647.0
2022-02-03 14:25:00,71.54,71.61,71.42,71.43,6200.0,71.54,71.61,71.42,71.43,6200.0
2022-02-03 14:30:00,71.45,71.49,71.35,71.47,10765.0,71.45,71.49,71.35,71.47,10765.0
2022-02-03 14:35:00,71.48,71.53,71.29,71.33,10455.0,71.48,71.53,71.29,71.33,10455.0
2022-02-03 14:40:00,71.33,71.33,71.13,71.13,11047.0,71.33,71.33,71.13,71.13,11047.0
2022-02-03 14:45:00,71.13,71.19,71.02,71.19,25605.0,71.13,71.19,71.02,71.19,25605.0
2022-02-03 14:50:00,71.19,71.28,71.13,71.21,5450.0,71.19,71.28,71.13,71.21,5450.0
2022-02-03 14:55:00,71.24,71.47,71.23,71.28,6130.0,71.24,71.47,71.23,71.28,6130.0
2022-02-03 15:00:00,71.28,71.4,71.22,71.29,8701.0,71.28,71.4,71.22,71.29,8701.0
2022-02-03 15:05:00,71.28,71.46,71.26,71.37,8368.0,71.28,71.46,71.26,71.37,8368.0
2022-02-03 15:10:00,71.36,71.67,71.35,71.67,13082.0,71.36,71.67,71.35,71.67,13082.0
2022-02-03 15:15:00,71.72,72.17,71.66,72.13,11577.0,71.72,72.17,71.66,72.13,11577.0
2022-02-03 15:20:00,72.14,72.55,72.12,72.48,30154.0,72.14,72.55,72.12,72.48,30154.0
2022-02-03 15:25:00,72.46,72.46,71.96,72.06,47055.0,72.46,72.46,71.96,72.06,47055.0
2022-02-03 15:30:00,72.05,72.05,71.88,71.91,30890.0,72.05,72.05,71.88,71.91,30890.0
2022-02-03 15:35:00,71.92,72.08,71.66,71.7,43988.0,71.92,72.08,71.66,71.7,43988.0
2022-02-03 15:40:00,71.7,71.8,71.56,71.72,37008.0,71.7,71.8,71.56,71.72,37008.0
2022-02-03 15:45:00,71.7,71.88,71.57,71.73,62212.0,71.7,71.88,71.57,71.73,62212.0
2022-02-03 15:50:00,71.72,71.79,71.27,71.29,64727.0,71.72,71.79,71.27,71.29,64727.0
2022-02-03 15:55:00,71.27,71.48,71.25,71.27,127060.0,71.27,71.48,71.25,71.27,127060.0
2022-02-04 09:30:00,71.38,71.5,68.45,68.47,160596.0,71.38,71.5,68.45,68.47,160596.0
2022-02-04 09:35:00,68.44,68.65,67.39,68.48,161723.0,68.44,68.65,67.39,68.48,161723.0
2022-02-04 09:40:00,68.36,69.73,68.35,69.73,62887.0,68.36,69.73,68.35,69.73,62887.0
2022-02-04 09:45:00,69.76,70.49,69.75,69.93,55802.0,69.76,70.49,69.75,69.93,55802.0
2022-02-04 09:50:00,69.9,70.09,69.59,69.77,18077.0,69.9,70.09,69.59,69.77,18077.0
2022-02-04 09:55:00,69.89,70.56,69.7,69.78,30944.0,69.89,70.56,69.7,69.78,30944.0
2022-02-04 10:00:00,69.88,70.66,69.87,70.2,23057.0,69.88,70.66,69.87,70.2,23057.0
2022-02-04 10:05:00,70.26,70.59,69.96,70.33,26373.0,70.26,70.59,69.96,70.33,26373.0
2022-02-04 10:10:00,70.28,70.92,70.16,70.82,24702.0,70.28,70.92,70.16,70.82,24702.0
2022-02-04 10:15:00,70.86,71.12,70.84,71.07,20976.0,70.86,71.12,70.84,71.07,20976.0
2022-02-04 10:20:00,71.01,71.22,70.86,70.97,11661.0,71.01,71.22,70.86,70.97,11661.0
2022-02-04 10:25:00,70.96,71.13,70.5,70.51,20839.0,70.96,71.13,70.5,70.51,20839.0
2022-02-04 10:30:00,70.58,71.1,70.51,71.1,24926.0,70.58,71.1,70.51,71.1,24926.0
2022-02-04 10:35:00,71.04,71.05,70.67,70.87,22015.0,71.04,71.05,70.67,70.87,22015.0
2022-02-04 10:40:00,70.85,70.91,70.26,70.31,29311.0,70.85,70.91,70.26,70.31,29311.0
2022-02-04 10:45:00,70.31,70.34,70.12,70.32,18683.0,70.31,70.34,70.12,70.32,18683.0
2022-02-04 10:50:00,70.32,70.39,70.05,70.27,12270.0,70.32,70.39,70.05,70.27,12270.0
2022-02-04 10:55:00,70.27,70.42,70.12,70.23,11367.0,70.27,70.42,70.12,70.23,11367.0
2022-02-04 11:00:00,70.23,70.57,70.21,70.47,9773.0,70.23,70.57,70.21,70.47,9773.0
2022-02-04 11:05:00,70.46,70.5,70.09,70.09,6302.0,70.46,70.5,70.09,70.09,6302.0
2022-02-04 11:10:00,70.09,70.2,69.81,69.85,16642.0,70.09,70.2,69.81,69.85,16642.0
2022-02-04 11:15:00,69.84,70.35,69.69,70.18,23921.0,69.84,70.35,69.69,70.18,23921.0
2022-02-04 11:20:00,70.13,70.17,69.51,69.61,26765.0,70.13,70.17,69.51,69.61,26765.0
2022-02-04 11:25:00,69.62,70.02,69.6,69.92,31391.0,69.62,70.02,69.6,69.92,31391.0
2022-02-04 11:30:00,69.94,70.04,69.55,69.68,57372.0,69.94,70.04,69.55,69.68,57372.0
2022-02-04 11:35:00,69.69,69.83,69.37,69.38,54016.0,69.69,69.83,69.37,69.38,54016.0
2022-02-04 11:40:00,69.34,69.56,69.25,69.48,48932.0,69.34,69.56,69.25,69.48,48932.0
2022-02-04 11:45:00,69.45,69.54,69.22,69.23,18829.0,69.45,69.54,69.22,69.23,18829.0
2022-02-04 11:50:00,69.25,69.31,69.12,69.27,17866.0,69.25,69.31,69.12,69.27,17866.0
2022-02-04 11:55:00,69.28,69.46,69.21,69.21,30733.0,69.28,69.46,69.21,69.21,30733.0
2022-02-04 12:00:00,69.29,69.52,69.16,69.49,25106.0,69.29,69.52,69.16,69.49,25106.0
2022-02-04 12:05:00,69.49,69.61,69.37,69.48,6150.0,69.49,69.61,69.37,69.48,6150.0
2022-02-04 12:10:00,69.48,69.51,69.3,69.51,24948.0,69.48,69.51,69.3,69.51,24948.0
2022-02-04 12:15:00,69.5,69.54,69.28,69.28,15675.0,69.5,69.54,69.28,69.28,15675.0
2022-02-04 12:20:00,69.28,69.34,68.85,69.06,50316.0,69.28,69.34,68.85,69.06,50316.0
2022-02-04 12:25:00,69.06,69.21,68.99,69.15,19267.0,69.06,69.21,68.99,69.15,19267.0
2022-02-04 12:30:00,69.16,69.32,69.1,69.25,12818.0,69.16,69.32,69.1,69.25,12818.0
2022-02-04 12:35:00,69.25,69.57,69.16,69.56,20126.0,69.25,69.57,69.16,69.56,20126.0
2022-02-04 12:40:00,69.55,69.6,69.25,69.4,7562.0,69.55,69.6,69.25,69.4,7562.0
2022-02-04 12:45:00,69.39,69.57,69.34,69.52,9022.0,69.39,69.57,69.34,69.52,9022.0
2022-02-04 12:50:00,69.49,69.53,69.23,69.34,13467.0,69.49,69.53,69.23,69.34,13467.0
2022-02-04 12:55:00,69.34,69.68,69.34,69.61,11955.0,69.34,69.68,69.34,69.61,11955.0
2022-02-04 13:00:00,69.61,69.8,69.59,69.74,12954.0,69.61,69.8,69.59,69.74,12954.0
2022-02-04 13:05:00,69.76,69.99,69.73,69.98,19161.0,69.76,69.99,69.73,69.98,19161.0
2022-02-04 13:10:00,70.02,70.11,69.92,69.99,11520.0,70.02,70.11,69.92,69.99,11520.0
2022-02-04 13:15:00,69.97,70.06,69.9,69.99,18306.0,69.97,70.06,69.9,69.99,18306.0
2022-02-04 13:20:00,70.02,70.33,70.01,70.28,18228.0,70.02,70.33,70.01,70.28,18228.0
2022-02-04 13:25:00,70.28,70.28,70.03,70.08,17350.0,70.28,70.28,70.03,70.08,17350.0
2022-02-04 13:30:00,70.09,70.24,70.01,70.24,25423.0,70.09,70.24,70.01,70.24,25423.0
2022-02-04 13:35:00,70.24,70.24,69.94,69.94,16883.0,70.24,70.24,69.94,69.94,16883.0
2022-02-04 13:40:00,69.97,70.05,69.85,69.95,34263.0,69.97,70.05,69.85,69.95,34263.0
2022-02-04 13:45:00,69.96,70.02,69.76,69.81,26266.0,69.96,70.02,69.76,69.81,26266.0
2022-02-04 13:50:00,69.78,69.84,69.62,69.71,23404.0,69.78,69.84,69.62,69.71,23404.0
2022-02-04 13:55:00,69.71,70.16,69.61,70.09,21360.0,69.71,70.16,69.61,70.09,21360.0
2022-02-04 14:00:00,70.14,70.36,70.04,70.29,21631.0,70.14,70.36,70.04,70.29,21631.0
2022-02-04 14:05:00,70.3,70.4,70.21,70.35,14346.0,70.3,70.4,70.21,70.35,14346.0
2022-02-04 14:10:00,70.35,70.55,70.32,70.37,16612.0,70.35,70.55,70.32,70.37,16612.0
2022-02-04 14:15:00,70.4,70.54,70.26,70.26,10633.0,70.4,70.54,70.26,70.26,10633.0
2022-02-04 14:20:00,70.27,70.53,70.26,70.46,13870.0,70.27,70.53,70.26,70.46,13870.0
2022-02-04 14:25:00,70.47,70.71,70.41,70.64,13482.0,70.47,70.71,70.41,70.64,13482.0
2022-02-04 14:30:00,70.63,70.87,70.6,70.68,21648.0,70.63,70.87,70.6,70.68,21648.0
2022-02-04 14:35:00,70.72,70.81,70.6,70.71,13738.0,70.72,70.81,70.6,70.71,13738.0
2022-02-04 14:40:00,70.71,70.75,70.53,70.67,7590.0,70.71,70.75,70.53,70.67,7590.0
2022-02-04 14:45:00,70.61,70.73,70.59,70.71,8059.0,70.61,70.73,70.59,70.71,8059.0
2022-02-04 14:50:00,70.69,70.74,70.63,70.74,3889.0,70.69,70.74,70.63,70.74,3889.0
2022-02-04 14:55:00,70.7,70.89,70.65,70.87,13435.0,70.7,70.89,70.65,70.87,13435.0
2022-02-04 15:00:00,70.86,70.97,70.81,70.89,13073.0,70.86,70.97,70.81,70.89,13073.0
2022-02-04 15:05:00,70.91,70.93,70.83,70.91,8826.0,70.91,70.93,70.83,70.91,8826.0
2022-02-04 15:10:00,70.94,71.09,70.94,71.06,7879.0,70.94,71.09,70.94,71.06,7879.0
2022-02-04 15:15:00,71.08,71.12,70.96,70.96,10424.0,71.08,71.12,70.96,70.96,10424.0
2022-02-04 15:20:00,70.98,71.06,70.94,71.06,7925.0,70.98,71.06,70.94,71.06,7925.0
2022-02-04 15:25:00,71.1,71.25,71.01,71.23,29477.0,71.1,71.25,71.01,71.23,29477.0
2022-02-04 15:30:00,71.25,71.42,71.19,71.24,28516.0,71.25,71.42,71.19,71.24,28516.0
2022-02-04 15:35:00,71.22,71.43,71.19,71.3,37264.0,71.22,71.43,71.19,71.3,37264.0
2022-02-04 15:40:00,71.29,71.46,71.29,71.32,34246.0,71.29,71.46,71.29,71.32,34246.0
2022-02-04 15:45:00,71.32,71.32,70.96,70.97,31402.0,71.32,71.32,70.96,70.97,31402.0
2022-02-04 15:50:00,71.02,71.09,70.78,70.98,49095.0,71.02,71.09,70.78,70.98,49095.0
2022-02-04 15:55:00,70.99,71.05,70.81,70.99,78275.0,70.99,71.05,70.81,70.99,78275.0
2022-02-07 09:30:00,70.94,71.18,70.42,70.82,29936.0,70.94,71.18,70.42,70.82,29936.0
2022-02-07 09:35:00,70.98,71.42,70.91,71.01,18801.0,70.98,71.42,70.91,71.01,18801.0
2022-02-07 09:40:00,71.0,71.26,70.79,71.08,15369.0,71.0,71.26,70.79,71.08,15369.0
2022-02-07 09:45:00,71.19,71.24,70.35,70.35,6194.0,71.19,71.24,70.35,70.35,6194.0
2022-02-07 09:50:00,70.55,70.87,70.37,70.67,11196.0,70.55,70.87,70.37,70.67,11196.0
2022-02-07 09:55:00,70.57,70.97,70.57,70.81,10856.0,70.57,70.97,70.57,70.81,10856.0
2022-02-07 10:00:00,70.66,70.67,70.18,70.27,8386.0,70.66,70.67,70.18,70.27,8386.0
2022-02-07 10:05:00,70.31,70.33,70.11,70.2,15301.0,70.31,70.33,70.11,70.2,15301.0
2022-02-07 10:10:00,70.19,70.26,69.28,69.4,15223.0,70.19,70.26,69.28,69.4,15223.0
2022-02-07 10:15:00,69.4,69.65,69.28,69.38,14413.0,69.4,69.65,69.28,69.38,14413.0
2022-02-07 10:20:00,69.35,69.75,69.35,69.44,14421.0,69.35,69.75,69.35,69.44,14421.0
2022-02-07 10:25:00,69.54,69.7,69.22,69.46,8993.0,69.54,69.7,69.22,69.46,8993.0
2022-02-07 10:30:00,69.45,69.66,69.26,69.66,22262.0,69.45,69.66,69.26,69.66,22262.0
2022-02-07 10:35:00,69.64,69.82,69.52,69.59,5184.0,69.64,69.82,69.52,69.59,5184.0
2022-02-07 10:40:00,69.58,69.58,69.22,69.46,7502.0,69.58,69.58,69.22,69.46,7502.0
2022-02-07 10:45:00,69.49,69.53,69.33,69.42,4974.0,69.49,69.53,69.33,69.42,4974.0
2022-02-07 10:50:00,69.35,69.78,69.35,69.71,3319.0,69.35,69.78,69.35,69.71,3319.0
2022-02-07 10:55:00,69.78,69.78,69.59,69.71,10434.0,69.78,69.78,69.59,69.71,10434.0
2022-02-07 11:00:00,69.74,70.04,69.65,69.68,5719.0,69.74,70.04,69.65,69.68,5719.0
2022-02-07 11:05:00,69.8,69.94,69.57,69.6,3808.0,69.8,69.94,69.57,69.6,3808.0
2022-02-07 11:10:00,69.61,69.8,69.6,69.8,2920.0,69.61,69.8,69.6,69.8,2920.0
2022-02-07 11:15:00,69.8,69.8,69.57,69.66,2918.0,69.8,69.8,69.57,69.66,2918.0
2022-02-07 11:20:00,69.71,69.77,69.62,69.68,5527.0,69.71,69.77,69.62,69.68,5527.0
2022-02-07 11:25:00,69.68,69.94,69.68,69.84,5147.0,69.68,69.94,69.68,69.84,5147.0
2022-02-07 11:30:00,69.82,69.87,69.67,69.74,11895.0,69.82,69.87,69.67,69.74,11895.0
2022-02-07 11:35:00,69.76,69.8,69.46,69.47,5744.0,69.76,69.8,69.46,69.47,5744.0
2022-02-07 11:40:00,69.51,69.52,69.31,69.31,7253.0,69.51,69.52,69.31,69.31,7253.0
2022-02-07 11:45:00,69.26,69.39,69.17,69.31,16592.0,69.26,69.39,69.17,69.31,16592.0
2022-02-07 11:50:00,69.31,69.42,69.31,69.39,2474.0,69.31,69.42,69.31,69.39,2474.0
2022-02-07 11:55:00,69.59,69.67,69.56,69.66,2500.0,69.59,69.67,69.56,69.66,2500.0
2022-02-07 12:00:00,69.62,69.72,69.42,69.72,5680.0,69.62,69.72,69.42,69.72,5680.0
2022-02-07 12:05:00,69.69,69.76,69.58,69.67,3225.0,69.69,69.76,69.58,69.67,3225.0
2022-02-07 12:10:00,69.67,69.69,69.61,69.61,1789.0,69.67,69.69,69.61,69.61,1789.0
2022-02-07 12:15:00,69.62,69.88,69.62,69.83,4279.0,69.62,69.88,69.62,69.83,4279.0
2022-02-07 12:20:00,69.8,69.87,69.75,69.86,3413.0,69.8,69.87,69.75,69.86,3413.0
2022-02-07 12:25:00,69.89,69.91,69.67,69.73,4727.0,69.89,69.91,69.67,69.73,4727.0
2022-02-07 12:30:00,69.7,69.78,69.69,69.72,3050.0,69.7,69.78,69.69,69.72,3050.0
2022-02-07 12:35:00,69.73,69.73,69.43,69.51,20187.0,69.73,69.73,69.43,69.51,20187.0
2022-02-07 12:40:00,69.58,69.82,69.57,69.8,8281.0,69.58,69.82,69.57,69.8,8281.0
2022-02-07 12:45:00,69.77,70.09,69.76,69.98,11084.0,69.77,70.09,69.76,69.98,11084.0
2022-02-07 12:50:00,70.03,70.07,69.96,70.0,4587.0,70.03,70.07,69.96,70.0,4587.0
2022-02-07 12:55:00,70.0,70.08,69.96,69.97,11928.0,70.0,70.08,69.96,69.97,11928.0
2022-02-07 13:00:00,69.95,70.06,69.9,69.94,8330.0,69.95,70.06,69.9,69.94,8330.0
2022-02-07 13:05:00,69.86,69.96,69.84,69.96,4400.0,69.86,69.96,69.84,69.96,4400.0
2022-02-07 13:10:00,69.96,70.06,69.96,70.05,6033.0,69.96,70.06,69.96,70.05,6033.0
2022-02-07 13:15:00,69.99,70.17,69.99,70.14,4008.0,69.99,70.17,69.99,70.14,4008.0
2022-02-07 13:20:00,70.15,70.18,70.08,70.18,4177.0,70.15,70.18,70.08,70.18,4177.0
2022-02-07 13:25:00,70.2,70.27,70.11,70.17,3878.0,70.2,70.27,70.11,70.17,3878.0
2022-02-07 13:30:00,70.17,70.25,70.11,70.14,3886.0,70.17,70.25,70.11,70.14,3886.0
2022-02-07 13:35:00,70.1,70.22,70.1,70.17,2708.0,70.1,70.22,70.1,70.17,2708.0
2022-02-07 13:40:00,70.22,70.44,70.22,70.37,10745.0,70.22,70.44,70.22,70.37,10745.0
2022-02-07 13:45:00,70.36,70.4,70.15,70.15,4012.0,70.36,70.4,70.15,70.15,4012.0
2022-02-07 13:50:00,70.19,70.23,70.14,70.18,5910.0,70.19,70.23,70.14,70.18,5910.0
2022-02-07 13:55:00,70.16,70.56,70.15,70.44,25766.0,70.16,70.56,70.15,70.44,25766.0
2022-02-07 14:00:00,70.44,70.45,70.3,70.39,9831.0,70.44,70.45,70.3,70.39,9831.0
2022-02-07 14:05:00,70.38,70.43,70.17,70.19,17260.0,70.38,70.43,70.17,70.19,17260.0
2022-02-07 14:10:00,70.2,70.38,70.2,70.33,6320.0,70.2,70.38,70.2,70.33,6320.0
2022-02-07 14:15:00,70.35,70.51,70.29,70.35,10164.0,70.35,70.51,70.29,70.35,10164.0
2022-02-07 14:20:00,70.39,70.49,70.35,70.42,7133.0,70.39,70.49,70.35,70.42,7133.0
2022-02-07 14:25:00,70.44,70.64,70.43,70.62,6595.0,70.44,70.64,70.43,70.62,6595.0
2022-02-07 14:30:00,70.66,70.68,70.59,70.62,9221.0,70.66,70.68,70.59,70.62,9221.0
2022-02-07 14:35:00,70.6,70.68,70.46,70.56,7654.0,70.6,70.68,70.46,70.56,7654.0
2022-02-07 14:40:00,70.54,70.79,70.54,70.75,9675.0,70.54,70.79,70.54,70.75,9675.0
2022-02-07 14:45:00,70.75,70.8,70.58,70.59,9289.0,70.75,70.8,70.58,70.59,9289.0
2022-02-07 14:50:00,70.56,70.59,70.49,70.55,3775.0,70.56,70.59,70.49,70.55,3775.0
2022-02-07 14:55:00,70.5,70.63,70.5,70.61,6001.0,70.5,70.63,70.5,70.61,6001.0
2022-02-07 15:00:00,70.58,70.7,70.5,70.7,4653.0,70.58,70.7,70.5,70.7,4653.0
2022-02-07 15:05:00,70.73,70.77,70.53,70.6,5498.0,70.73,70.77,70.53,70.6,5498.0
2022-02-07 15:10:00,70.6,70.76,70.6,70.72,8627.0,70.6,70.76,70.6,70.72,8627.0
2022-02-07 15:15:00,70.7,70.75,70.6,70.6,8079.0,70.7,70.75,70.6,70.6,8079.0
2022-02-07 15:20:00,70.59,70.62,70.39,70.47,12222.0,70.59,70.62,70.39,70.47,12222.0
2022-02-07 15:25:00,70.5,70.5,70.32,70.35,6008.0,70.5,70.5,70.32,70.35,6008.0
2022-02-07 15:30:00,70.36,70.48,70.36,70.41,7051.0,70.36,70.48,70.36,70.41,7051.0
2022-02-07 15:35:00,70.4,70.45,70.16,70.22,11584.0,70.4,70.45,70.16,70.22,11584.0
2022-02-07 15:40:00,70.19,70.29,70.03,70.03,20462.0,70.19,70.29,70.03,70.03,20462.0
2022-02-07 15:45:00,70.0,70.07,69.86,69.86,29334.0,70.0,70.07,69.86,69.86,29334.0
2022-02-07 15:50:00,69.9,70.08,69.7,69.78,31754.0,69.9,70.08,69.7,69.78,31754.0
2022-02-07 15:55:00,69.8,69.82,69.65,69.76,62225.0,69.8,69.82,69.65,69.76,62225.0
2022-02-08 09:30:00,69.91,69.98,68.92,69.18,34260.0,69.91,69.98,68.92,69.18,34260.0
2022-02-08 09:35:00,69.2,69.84,69.2,69.7,4456.0,69.2,69.84,69.2,69.7,4456.0
2022-02-08 09:40:00,69.57,69.88,69.25,69.33,21900.0,69.57,69.88,69.25,69.33,21900.0
2022-02-08 09:45:00,69.5,69.74,69.43,69.45,11286.0,69.5,69.74,69.43,69.45,11286.0
2022-02-08 09:50:00,69.27,69.5,69.08,69.22,11200.0,69.27,69.5,69.08,69.22,11200.0
2022-02-08 09:55:00,69.24,69.51,69.11,69.36,7344.0,69.24,69.51,69.11,69.36,7344.0
2022-02-08 10:00:00,69.23,69.4,69.05,69.4,7073.0,69.23,69.4,69.05,69.4,7073.0
2022-02-08 10:05:00,69.32,69.77,69.32,69.76,4600.0,69.32,69.77,69.32,69.76,4600.0
2022-02-08 10:10:00,69.77,69.8,69.46,69.69,18505.0,69.77,69.8,69.46,69.69,18505.0
2022-02-08 10:15:00,69.69,70.1,69.69,69.89,5130.0,69.69,70.1,69.69,69.89,5130.0
2022-02-08 10:20:00,69.92,69.96,69.68,69.69,7680.0,69.92,69.96,69.68,69.69,7680.0
2022-02-08 10:25:00,69.71,69.81,69.33,69.39,9917.0,69.71,69.81,69.33,69.39,9917.0
2022-02-08 10:30:00,69.46,69.51,69.32,69.39,5167.0,69.46,69.51,69.32,69.39,5167.0
2022-02-08 10:35:00,69.23,69.26,69.01,69.23,14154.0,69.23,69.26,69.01,69.23,14154.0
2022-02-08 10:40:00,69.29,69.54,69.25,69.54,5199.0,69.29,69.54,69.25,69.54,5199.0
2022-02-08 10:45:00,69.65,69.89,69.65,69.81,3540.0,69.65,69.89,69.65,69.81,3540.0
2022-02-08 10:50:00,69.74,70.1,69.71,69.97,8992.0,69.74,70.1,69.71,69.97,8992.0
2022-02-08 10:55:00,69.97,70.03,69.89,69.89,6288.0,69.97,70.03,69.89,69.89,6288.0
2022-02-08 11:00:00,69.96,70.02,69.83,69.9,17095.0,69.96,70.02,69.83,69.9,17095.0
2022-02-08 11:05:00,69.89,69.95,69.84,69.92,12285.0,69.89,69.95,69.84,69.92,12285.0
2022-02-08 11:10:00,69.89,70.05,69.84,69.84,18987.0,69.89,70.05,69.84,69.84,18987.0
2022-02-08 11:15:00,69.95,70.13,69.91,70.0,15732.0,69.95,70.13,69.91,70.0,15732.0
2022-02-08 11:20:00,70.01,70.02,69.8,69.83,2844.0,70.01,70.02,69.8,69.83,2844.0
2022-02-08 11:25:00,69.82,69.86,69.74,69.83,5376.0,69.82,69.86,69.74,69.83,5376.0
2022-02-08 11:30:00,69.83,69.95,69.79,69.8,6252.0,69.83,69.95,69.79,69.8,6252.0
2022-02-08 11:35:00,69.8,70.0,69.8,69.93,10862.0,69.8,70.0,69.8,69.93,10862.0
2022-02-08 11:40:00,69.88,70.05,69.86,70.02,4892.0,69.88,70.05,69.86,70.02,4892.0
2022-02-08 11:45:00,70.08,70.16,70.01,70.02,4346.0,70.08,70.16,70.01,70.02,4346.0
2022-02-08 11:50:00,69.91,70.12,69.91,70.04,3357.0,69.91,70.12,69.91,70.04,3357.0
2022-02-08 11:55:00,70.06,70.1,69.94,70.0,12103.0,70.06,70.1,69.94,70.0,12103.0
2022-02-08 12:00:00,70.04,70.16,69.99,70.11,7608.0,70.04,70.16,69.99,70.11,7608.0
2022-02-08 12:05:00,70.14,70.14,70.0,70.0,8362.0,70.14,70.14,70.0,70.0,8362.0
2022-02-08 12:10:00,70.0,70.0,69.9,69.9,2400.0,70.0,70.0,69.9,69.9,2400.0
2022-02-08 12:15:00,69.94,69.96,69.91,69.92,2200.0,69.94,69.96,69.91,69.92,2200.0
2022-02-08 12:20:00,69.9,70.04,69.88,69.93,4645.0,69.9,70.04,69.88,69.93,4645.0
2022-02-08 12:25:00,69.93,70.04,69.9,69.99,9569.0,69.93,70.04,69.9,69.99,9569.0
2022-02-08 12:30:00,70.02,70.17,70.01,70.13,2581.0,70.02,70.17,70.01,70.13,2581.0
2022-02-08 12:35:00,70.15,70.2,70.0,70.07,16315.0,70.15,70.2,70.0,70.07,16315.0
2022-02-08 12:40:00,70.03,70.06,69.93,70.02,9464.0,70.03,70.06,69.93,70.02,9464.0
2022-02-08 12:45:00,69.95,70.02,69.85,69.87,5467.0,69.95,70.02,69.85,69.87,5467.0
2022-02-08 12:50:00,69.87,69.91,69.84,69.91,2379.0,69.87,69.91,69.84,69.91,2379.0
2022-02-08 12:55:00,69.87,69.93,69.85,69.87,1339.0,69.87,69.93,69.85,69.87,1339.0
2022-02-08 13:00:00,69.85,69.99,69.78,69.92,3803.0,69.85,69.99,69.78,69.92,3803.0
2022-02-08 13:05:00,69.9,70.02,69.9,69.92,5224.0,69.9,70.02,69.9,69.92,5224.0
2022-02-08 13:10:00,69.92,70.06,69.9,70.01,10749.0,69.92,70.06,69.9,70.01,10749.0
2022-02-08 13:15:00,69.99,70.03,69.86,69.94,3135.0,69.99,70.03,69.86,69.94,3135.0
2022-02-08 13:20:00,69.89,69.96,69.86,69.93,2105.0,69.89,69.96,69.86,69.93,2105.0
2022-02-08 13:25:00,69.92,69.93,69.84,69.93,2369.0,69.92,69.93,69.84,69.93,2369.0
2022-02-08 13:30:00,69.92,70.03,69.87,69.98,4008.0,69.92,70.03,69.87,69.98,4008.0
2022-02-08 13:35:00,70.0,70.04,69.84,69.91,5216.0,70.0,70.04,69.84,69.91,5216.0
2022-02-08 13:40:00,69.88,69.9,69.75,69.8,4428.0,69.88,69.9,69.75,69.8,4428.0
2022-02-08 13:45:00,69.77,69.85,69.74,69.83,1550.0,69.77,69.85,69.74,69.83,1550.0
2022-02-08 13:50:00,69.81,69.82,69.64,69.67,3117.0,69.81,69.82,69.64,69.67,3117.0
2022-02-08 13:55:00,69.73,69.94,69.72,69.89,6129.0,69.73,69.94,69.72,69.89,6129.0
2022-02-08 14:00:00,69.94,69.98,69.84,69.87,3601.0,69.94,69.98,69.84,69.87,3601.0
2022-02-08 14:05:00,69.94,69.99,69.83,69.88,4944.0,69.94,69.99,69.83,69.88,4944.0
2022-02-08 14:10:00,69.83,69.96,69.8,69.95,6398.0,69.83,69.96,69.8,69.95,6398.0
2022-02-08 14:15:00,69.91,69.91,69.68,69.69,9039.0,69.91,69.91,69.68,69.69,9039.0
2022-02-08 14:20:00,69.66,69.66,69.42,69.42,7319.0,69.66,69.66,69.42,69.42,7319.0
2022-02-08 14:25:00,69.4,69.4,69.16,69.28,18772.0,69.4,69.4,69.16,69.28,18772.0
2022-02-08 14:30:00,69.25,69.44,69.24,69.42,5350.0,69.25,69.44,69.24,69.42,5350.0
2022-02-08 14:35:00,69.48,69.51,69.3,69.34,5707.0,69.48,69.51,69.3,69.34,5707.0
2022-02-08 14:40:00,69.34,69.44,69.34,69.37,23395.0,69.34,69.44,69.34,69.37,23395.0
2022-02-08 14:45:00,69.41,69.62,69.41,69.62,2550.0,69.41,69.62,69.41,69.62,2550.0
2022-02-08 14:50:00,69.65,69.73,69.59,69.66,7276.0,69.65,69.73,69.59,69.66,7276.0
2022-02-08 14:55:00,69.73,69.73,69.5,69.5,4154.0,69.73,69.73,69.5,69.5,4154.0
2022-02-08 15:00:00,69.5,69.63,69.42,69.57,10144.0,69.5,69.63,69.42,69.57,10144.0
2022-02-08 15:05:00,69.54,69.81,69.52,69.72,7694.0,69.54,69.81,69.52,69.72,7694.0
2022-02-08 15:10:00,69.76,69.8,69.64,69.75,9863.0,69.76,69.8,69.64,69.75,9863.0
2022-02-08 15:15:00,69.77,69.79,69.68,69.73,9554.0,69.77,69.79,69.68,69.73,9554.0
2022-02-08 15:20:00,69.72,69.83,69.71,69.82,11007.0,69.72,69.83,69.71,69.82,11007.0
2022-02-08 15:25:00,69.84,69.94,69.76,69.89,8936.0,69.84,69.94,69.76,69.89,8936.0
2022-02-08 15:30:00,69.93,70.06,69.91,70.01,21080.0,69.93,70.06,69.91,70.01,21080.0
2022-02-08 15:35:00,69.99,70.09,69.97,70.01,25212.0,69.99,70.09,69.97,70.01,25212.0
2022-02-08 15:40:00,70.01,70.28,70.0,70.21,21997.0,70.01,70.28,70.0,70.21,21997.0
2022-02-08 15:45:00,70.22,70.26,70.12,70.12,12846.0,70.22,70.26,70.12,70.12,12846.0
2022-02-08 15:50:00,70.14,70.6,70.02,70.54,69605.0,70.14,70.6,70.02,70.54,69605.0
2022-02-08 15:55:00,70.51,70.55,70.35,70.35,41995.0,70.51,70.55,70.35,70.35,41995.0
2022-02-09 09:30:00,74.0,74.23,73.43,73.6,177616.0,74.0,74.23,73.43,73.6,177616.0
2022-02-09 09:35:00,73.61,74.12,73.52,73.68,24258.0,73.61,74.12,73.52,73.68,24258.0
2022-02-09 09:40:00,73.75,73.75,72.85,72.91,41781.0,73.75,73.75,72.85,72.91,41781.0
2022-02-09 09:45:00,72.81,73.21,72.38,72.5,61518.0,72.81,73.21,72.38,72.5,61518.0
2022-02-09 09:50:00,72.55,72.69,71.81,72.17,72930.0,72.55,72.69,71.81,72.17,72930.0
2022-02-09 09:55:00,72.23,72.55,72.07,72.43,57974.0,72.23,72.55,72.07,72.43,57974.0
2022-02-09 10:00:00,72.49,73.01,72.36,72.9,35094.0,72.49,73.01,72.36,72.9,35094.0
2022-02-09 10:05:00,72.92,73.08,72.75,73.04,18012.0,72.92,73.08,72.75,73.04,18012.0
2022-02-09 10:10:00,73.01,73.04,72.66,72.77,25251.0,73.01,73.04,72.66,72.77,25251.0
2022-02-09 10:15:00,72.73,72.95,72.48,72.75,22678.0,72.73,72.95,72.48,72.75,22678.0
2022-02-09 10:20:00,72.82,73.38,72.69,73.22,18335.0,72.82,73.38,72.69,73.22,18335.0
2022-02-09 10:25:00,73.29,73.5,73.18,73.34,23717.0,73.29,73.5,73.18,73.34,23717.0
2022-02-09 10:30:00,73.34,73.81,73.34,73.71,19929.0,73.34,73.81,73.34,73.71,19929.0
2022-02-09 10:35:00,73.72,74.02,73.62,73.98,26294.0,73.72,74.02,73.62,73.98,26294.0
2022-02-09 10:40:00,73.9,74.19,73.61,73.61,26386.0,73.9,74.19,73.61,73.61,26386.0
2022-02-09 10:45:00,73.58,73.58,73.09,73.42,16775.0,73.58,73.58,73.09,73.42,16775.0
2022-02-09 10:50:00,73.43,73.54,73.06,73.1,11413.0,73.43,73.54,73.06,73.1,11413.0
2022-02-09 10:55:00,73.1,73.41,73.02,73.39,12047.0,73.1,73.41,73.02,73.39,12047.0
2022-02-09 11:00:00,73.45,73.77,73.45,73.77,5609.0,73.45,73.77,73.45,73.77,5609.0
2022-02-09 11:05:00,73.73,73.75,73.41,73.59,11657.0,73.73,73.75,73.41,73.59,11657.0
2022-02-09 11:10:00,73.59,73.8,73.31,73.31,16536.0,73.59,73.8,73.31,73.31,16536.0
2022-02-09 11:15:00,73.31,73.76,73.3,73.73,8761.0,73.31,73.76,73.3,73.73,8761.0
2022-02-09 11:20:00,73.69,73.78,73.65,73.72,6714.0,73.69,73.78,73.65,73.72,6714.0
2022-02-09 11:25:00,73.7,73.95,73.7,73.86,8510.0,73.7,73.95,73.7,73.86,8510.0
2022-02-09 11:30:00,73.91,74.04,73.79,73.97,11841.0,73.91,74.04,73.79,73.97,11841.0
2022-02-09 11:35:00,74.0,74.03,73.82,73.88,24450.0,74.0,74.03,73.82,73.88,24450.0
2022-02-09 11:40:00,73.86,73.88,73.62,73.64,18404.0,73.86,73.88,73.62,73.64,18404.0
2022-02-09 11:45:00,73.67,73.85,73.65,73.81,9685.0,73.67,73.85,73.65,73.81,9685.0
2022-02-09 11:50:00,73.76,73.85,73.62,73.62,9287.0,73.76,73.85,73.62,73.62,9287.0
2022-02-09 11:55:00,73.58,73.63,73.35,73.35,12297.0,73.58,73.63,73.35,73.35,12297.0
2022-02-09 12:00:00,73.38,73.61,73.38,73.57,6540.0,73.38,73.61,73.38,73.57,6540.0
2022-02-09 12:05:00,73.6,73.6,73.26,73.29,3557.0,73.6,73.6,73.26,73.29,3557.0
2022-02-09 12:10:00,73.38,73.39,73.21,73.35,6805.0,73.38,73.39,73.21,73.35,6805.0
2022-02-09 12:15:00,73.38,73.5,73.34,73.45,8276.0,73.38,73.5,73.34,73.45,8276.0
2022-02-09 12:20:00,73.44,73.44,73.14,73.18,17759.0,73.44,73.44,73.14,73.18,17759.0
2022-02-09 12:25:00,73.22,73.28,73.07,73.12,10502.0,73.22,73.28,73.07,73.12,10502.0
2022-02-09 12:30:00,73.1,73.19,73.0,73.09,4560.0,73.1,73.19,73.0,73.09,4560.0
2022-02-09 12:35:00,73.04,73.5,73.04,73.46,3631.0,73.04,73.5,73.04,73.46,3631.0
2022-02-09 12:40:00,73.46,73.52,73.34,73.37,4820.0,73.46,73.52,73.34,73.37,4820.0
2022-02-09 12:45:00,73.39,73.62,73.33,73.62,8339.0,73.39,73.62,73.33,73.62,8339.0
2022-02-09 12:50:00,73.66,73.73,73.54,73.61,9342.0,73.66,73.73,73.54,73.61,9342.0
2022-02-09 12:55:00,73.66,73.67,73.47,73.67,10736.0,73.66,73.67,73.47,73.67,10736.0
2022-02-09 13:00:00,73.65,73.65,73.55,73.55,4883.0,73.65,73.65,73.55,73.55,4883.0
2022-02-09 13:05:00,73.68,73.73,73.64,73.73,4300.0,73.68,73.73,73.64,73.73,4300.0
2022-02-09 13:10:00,73.74,73.77,73.61,73.61,3789.0,73.74,73.77,73.61,73.61,3789.0
2022-02-09 13:15:00,73.63,73.68,73.58,73.68,1874.0,73.63,73.68,73.58,73.68,1874.0
2022-02-09 13:20:00,73.65,73.74,73.65,73.67,4671.0,73.65,73.74,73.65,73.67,4671.0
2022-02-09 13:25:00,73.65,73.76,73.64,73.66,6496.0,73.65,73.76,73.64,73.66,6496.0
2022-02-09 13:30:00,73.68,73.72,73.62,73.66,2706.0,73.68,73.72,73.62,73.66,2706.0
2022-02-09 13:35:00,73.64,73.64,73.49,73.53,3900.0,73.64,73.64,73.49,73.53,3900.0
2022-02-09 13:40:00,73.45,73.59,73.44,73.59,6857.0,73.45,73.59,73.44,73.59,6857.0
2022-02-09 13:45:00,73.59,73.62,73.54,73.55,2945.0,73.59,73.62,73.54,73.55,2945.0
2022-02-09 13:50:00,73.58,73.61,73.45,73.52,3812.0,73.58,73.61,73.45,73.52,3812.0
2022-02-09 13:55:00,73.53,73.7,73.53,73.7,4675.0,73.53,73.7,73.53,73.7,4675.0
2022-02-09 14:00:00,73.74,73.98,73.68,73.92,4121.0,73.74,73.98,73.68,73.92,4121.0
2022-02-09 14:05:00,73.95,74.08,73.84,74.06,13078.0,73.95,74.08,73.84,74.06,13078.0
2022-02-09 14:10:00,74.05,74.13,74.0,74.0,6255.0,74.05,74.13,74.0,74.0,6255.0
2022-02-09 14:15:00,74.03,74.1,73.92,73.92,6751.0,74.03,74.1,73.92,73.92,6751.0
2022-02-09 14:20:00,73.92,73.93,73.76,73.77,5292.0,73.92,73.93,73.76,73.77,5292.0
2022-02-09 14:25:00,73.75,73.76,73.65,73.67,12647.0,73.75,73.76,73.65,73.67,12647.0
2022-02-09 14:30:00,73.65,73.79,73.51,73.71,8173.0,73.65,73.79,73.51,73.71,8173.0
2022-02-09 14:35:00,73.72,73.86,73.72,73.86,4900.0,73.72,73.86,73.72,73.86,4900.0
2022-02-09 14:40:00,73.86,73.88,73.66,73.76,6925.0,73.86,73.88,73.66,73.76,6925.0
2022-02-09 14:45:00,73.78,73.87,73.76,73.86,7149.0,73.78,73.87,73.76,73.86,7149.0
2022-02-09 14:50:00,73.87,73.87,73.68,73.68,8101.0,73.87,73.87,73.68,73.68,8101.0
2022-02-09 14:55:00,73.74,73.74,73.6,73.64,6800.0,73.74,73.74,73.6,73.64,6800.0
2022-02-09 15:00:00,73.61,73.7,73.5,73.7,10828.0,73.61,73.7,73.5,73.7,10828.0
2022-02-09 15:05:00,73.66,73.68,73.47,73.49,8845.0,73.66,73.68,73.47,73.49,8845.0
2022-02-09 15:10:00,73.53,73.61,73.51,73.53,6689.0,73.53,73.61,73.51,73.53,6689.0
2022-02-09 15:15:00,73.54,73.71,73.54,73.7,9320.0,73.54,73.71,73.54,73.7,9320.0
2022-02-09 15:20:00,73.68,73.78,73.65,73.68,9790.0,73.68,73.78,73.65,73.68,9790.0
2022-02-09 15:25:00,73.69,73.87,73.57,73.87,10939.0,73.69,73.87,73.57,73.87,10939.0
2022-02-09 15:30:00,73.79,73.97,73.76,73.87,22005.0,73.79,73.97,73.76,73.87,22005.0
2022-02-09 15:35:00,73.86,73.98,73.78,73.94,17021.0,73.86,73.98,73.78,73.94,17021.0
2022-02-09 15:40:00,73.94,73.97,73.72,73.87,23880.0,73.94,73.97,73.72,73.87,23880.0
2022-02-09 15:45:00,73.91,73.99,73.83,73.92,22342.0,73.91,73.99,73.83,73.92,22342.0
2022-02-09 15:50:00,73.94,74.15,73.92,74.13,34152.0,73.94,74.15,73.92,74.13,34152.0
2022-02-09 15:55:00,74.12,74.22,74.02,74.2,70033.0,74.12,74.22,74.02,74.2,70033.0
2022-02-10 09:30:00,72.0,72.84,71.87,72.53,36529.0,72.0,72.84,71.87,72.53,36529.0
2022-02-10 09:35:00,72.46,72.61,72.07,72.42,42417.0,72.46,72.61,72.07,72.42,42417.0
2022-02-10 09:40:00,72.65,73.03,72.59,72.69,12834.0,72.65,73.03,72.59,72.69,12834.0
2022-02-10 09:45:00,72.69,73.02,72.69,72.73,4167.0,72.69,73.02,72.69,72.73,4167.0
2022-02-10 09:50:00,72.78,73.22,72.78,73.08,9849.0,72.78,73.22,72.78,73.08,9849.0
2022-02-10 09:55:00,73.09,73.42,73.08,73.42,7038.0,73.09,73.42,73.08,73.42,7038.0
2022-02-10 10:00:00,73.36,73.49,73.19,73.4,7040.0,73.36,73.49,73.19,73.4,7040.0
2022-02-10 10:05:00,73.39,73.9,73.39,73.67,4135.0,73.39,73.9,73.39,73.67,4135.0
2022-02-10 10:10:00,73.73,73.77,73.52,73.52,4666.0,73.73,73.77,73.52,73.52,4666.0
2022-02-10 10:15:00,73.5,73.5,72.79,72.79,17409.0,73.5,73.5,72.79,72.79,17409.0
2022-02-10 10:20:00,72.84,73.33,72.81,73.15,26665.0,72.84,73.33,72.81,73.15,26665.0
2022-02-10 10:25:00,73.09,73.5,72.92,73.43,8058.0,73.09,73.5,72.92,73.43,8058.0
2022-02-10 10:30:00,73.44,73.64,73.4,73.44,9459.0,73.44,73.64,73.4,73.44,9459.0
2022-02-10 10:35:00,73.45,73.56,73.38,73.52,12591.0,73.45,73.56,73.38,73.52,12591.0
2022-02-10 10:40:00,73.59,73.81,73.48,73.67,26344.0,73.59,73.81,73.48,73.67,26344.0
2022-02-10 10:45:00,73.62,73.64,73.31,73.48,8407.0,73.62,73.64,73.31,73.48,8407.0
2022-02-10 10:50:00,73.48,73.49,72.92,73.02,15599.0,73.48,73.49,72.92,73.02,15599.0
2022-02-10 10:55:00,73.05,73.22,72.91,73.22,14342.0,73.05,73.22,72.91,73.22,14342.0
2022-02-10 11:00:00,73.17,73.45,73.0,73.33,6530.0,73.17,73.45,73.0,73.33,6530.0
2022-02-10 11:05:00,73.25,73.54,73.19,73.39,8087.0,73.25,73.54,73.19,73.39,8087.0
2022-02-10 11:10:00,73.34,73.49,73.27,73.34,4944.0,73.34,73.49,73.27,73.34,4944.0
2022-02-10 11:15:00,73.3,73.55,73.19,73.41,11594.0,73.3,73.55,73.19,73.41,11594.0
2022-02-10 11:20:00,73.45,73.54,73.26,73.51,11481.0,73.45,73.54,73.26,73.51,11481.0
2022-02-10 11:25:00,73.46,73.56,73.32,73.32,7708.0,73.46,73.56,73.32,73.32,7708.0
2022-02-10 11:30:00,73.25,73.28,73.06,73.2,5490.0,73.25,73.28,73.06,73.2,5490.0
2022-02-10 11:35:00,73.11,73.31,72.97,73.24,5885.0,73.11,73.31,72.97,73.24,5885.0
2022-02-10 11:40:00,73.3,73.44,73.27,73.37,3125.0,73.3,73.44,73.27,73.37,3125.0
2022-02-10 11:45:00,73.39,73.59,73.39,73.55,4705.0,73.39,73.59,73.39,73.55,4705.0
2022-02-10 11:50:00,73.55,73.57,73.3,73.36,4634.0,73.55,73.57,73.3,73.36,4634.0
2022-02-10 11:55:00,73.38,73.43,73.3,73.39,2719.0,73.38,73.43,73.3,73.39,2719.0
2022-02-10 12:00:00,73.38,73.38,73.26,73.27,8934.0,73.38,73.38,73.26,73.27,8934.0
2022-02-10 12:05:00,73.28,73.41,73.21,73.31,38971.0,73.28,73.41,73.21,73.31,38971.0
2022-02-10 12:10:00,73.36,73.49,73.36,73.4,4432.0,73.36,73.49,73.36,73.4,4432.0
2022-02-10 12:15:00,73.39,73.52,73.32,73.48,3314.0,73.39,73.52,73.32,73.48,3314.0
2022-02-10 12:20:00,73.53,73.56,73.38,73.42,4568.0,73.53,73.56,73.38,73.42,4568.0
2022-02-10 12:25:00,73.45,73.47,73.23,73.25,7637.0,73.45,73.47,73.23,73.25,7637.0
2022-02-10 12:30:00,73.28,73.41,73.11,73.16,3742.0,73.28,73.41,73.11,73.16,3742.0
2022-02-10 12:35:00,73.19,73.24,73.17,73.23,3306.0,73.19,73.24,73.17,73.23,3306.0
2022-02-10 12:40:00,73.21,73.26,73.17,73.2,2193.0,73.21,73.26,73.17,73.2,2193.0
2022-02-10 12:45:00,73.18,73.18,72.48,72.49,8515.0,73.18,73.18,72.48,72.49,8515.0
2022-02-10 12:50:00,72.47,72.54,72.26,72.54,2491.0,72.47,72.54,72.26,72.54,2491.0
2022-02-10 12:55:00,72.47,72.63,72.42,72.51,5164.0,72.47,72.63,72.42,72.51,5164.0
2022-02-10 13:00:00,72.52,72.71,72.52,72.71,2819.0,72.52,72.71,72.52,72.71,2819.0
2022-02-10 13:05:00,72.66,72.7,72.47,72.49,5460.0,72.66,72.7,72.47,72.49,5460.0
2022-02-10 13:10:00,72.5,72.5,72.23,72.3,3327.0,72.5,72.5,72.23,72.3,3327.0
2022-02-10 13:15:00,72.23,72.25,71.9,71.9,7034.0,72.23,72.25,71.9,71.9,7034.0
2022-02-10 13:20:00,71.84,72.04,71.84,72.0,10137.0,71.84,72.04,71.84,72.0,10137.0
2022-02-10 13:25:00,72.07,72.1,71.64,71.64,9791.0,72.07,72.1,71.64,71.64,9791.0
2022-02-10 13:30:00,71.65,71.69,71.35,71.42,13977.0,71.65,71.69,71.35,71.42,13977.0
2022-02-10 13:35:00,71.38,71.63,71.3,71.63,15341.0,71.38,71.63,71.3,71.63,15341.0
2022-02-10 13:40:00,71.71,71.94,71.66,71.94,8567.0,71.71,71.94,71.66,71.94,8567.0
2022-02-10 13:45:00,71.98,72.08,71.78,71.85,8346.0,71.98,72.08,71.78,71.85,8346.0
2022-02-10 13:50:00,71.96,72.01,71.9,72.0,8950.0,71.96,72.01,71.9,72.0,8950.0
2022-02-10 13:55:00,71.99,72.06,71.93,72.06,2951.0,71.99,72.06,71.93,72.06,2951.0
2022-02-10 14:00:00,72.15,72.15,71.83,71.83,5016.0,72.15,72.15,71.83,71.83,5016.0
2022-02-10 14:05:00,71.75,71.99,71.69,71.94,4986.0,71.75,71.99,71.69,71.94,4986.0
2022-02-10 14:10:00,71.94,71.94,71.81,71.81,2296.0,71.94,71.94,71.81,71.81,2296.0
2022-02-10 14:15:00,71.72,71.78,71.61,71.62,5054.0,71.72,71.78,71.61,71.62,5054.0
2022-02-10 14:20:00,71.66,71.79,71.6,71.76,4413.0,71.66,71.79,71.6,71.76,4413.0
2022-02-10 14:25:00,71.8,71.94,71.76,71.86,3596.0,71.8,71.94,71.76,71.86,3596.0
2022-02-10 14:30:00,71.91,71.99,71.83,71.9,4799.0,71.91,71.99,71.83,71.9,4799.0
2022-02-10 14:35:00,71.93,72.17,71.86,72.03,14345.0,71.93,72.17,71.86,72.03,14345.0
2022-02-10 14:40:00,72.09,72.25,72.03,72.09,5906.0,72.09,72.25,72.03,72.09,5906.0
2022-02-10 14:45:00,72.09,72.17,72.01,72.06,12640.0,72.09,72.17,72.01,72.06,12640.0
2022-02-10 14:50:00,72.01,72.05,71.76,71.78,9922.0,72.01,72.05,71.76,71.78,9922.0
2022-02-10 14:55:00,71.78,71.85,71.65,71.7,12398.0,71.78,71.85,71.65,71.7,12398.0
2022-02-10 15:00:00,71.78,71.78,71.4,71.63,5890.0,71.78,71.78,71.4,71.63,5890.0
2022-02-10 15:05:00,71.57,71.68,71.53,71.67,6012.0,71.57,71.68,71.53,71.67,6012.0
2022-02-10 15:10:00,71.7,71.94,71.66,71.73,8559.0,71.7,71.94,71.66,71.73,8559.0
2022-02-10 15:15:00,71.67,71.88,71.64,71.65,6858.0,71.67,71.88,71.64,71.65,6858.0
2022-02-10 15:20:00,71.62,71.77,71.44,71.64,8106.0,71.62,71.77,71.44,71.64,8106.0
2022-02-10 15:25:00,71.62,71.75,71.5,71.5,8966.0,71.62,71.75,71.5,71.5,8966.0
2022-02-10 15:30:00,71.5,71.51,71.17,71.17,7001.0,71.5,71.51,71.17,71.17,7001.0
2022-02-10 15:35:00,71.17,71.31,71.1,71.31,16408.0,71.17,71.31,71.1,71.31,16408.0
2022-02-10 15:40:00,71.32,71.32,71.06,71.1,18945.0,71.32,71.32,71.06,71.1,18945.0
2022-02-10 15:45:00,71.1,71.11,70.96,71.0,28121.0,71.1,71.11,70.96,71.0,28121.0
2022-02-10 15:50:00,70.99,71.19,70.87,71.17,35100.0,70.99,71.19,70.87,71.17,35100.0
2022-02-10 15:55:00,71.17,71.41,71.16,71.22,58353.0,71.17,71.41,71.16,71.22,58353.0
2022-02-11 09:30:00,71.34,71.59,71.17,71.27,19830.0,71.34,71.59,71.17,71.27,19830.0
2022-02-11 09:35:00,71.19,71.21,70.87,70.87,8692.0,71.19,71.21,70.87,70.87,8692.0
2022-02-11 09:40:00,70.81,70.83,70.57,70.7,8963.0,70.81,70.83,70.57,70.7,8963.0
2022-02-11 09:45:00,70.7,71.75,70.7,71.5,14551.0,70.7,71.75,70.7,71.5,14551.0
2022-02-11 09:50:00,71.5,71.56,71.14,71.32,4740.0,71.5,71.56,71.14,71.32,4740.0
2022-02-11 09:55:00,71.32,71.34,70.93,70.95,4399.0,71.32,71.34,70.93,70.95,4399.0
2022-02-11 10:00:00,71.0,71.31,70.93,71.28,4421.0,71.0,71.31,70.93,71.28,4421.0
2022-02-11 10:05:00,71.32,71.58,71.09,71.09,6487.0,71.32,71.58,71.09,71.09,6487.0
2022-02-11 10:10:00,71.13,71.29,70.8,70.98,3642.0,71.13,71.29,70.8,70.98,3642.0
2022-02-11 10:15:00,70.98,71.04,70.76,71.01,4355.0,70.98,71.04,70.76,71.01,4355.0
2022-02-11 10:20:00,71.08,71.5,71.08,71.5,3033.0,71.08,71.5,71.08,71.5,3033.0
2022-02-11 10:25:00,71.4,71.71,71.39,71.64,14039.0,71.4,71.71,71.39,71.64,14039.0
2022-02-11 10:30:00,71.65,71.93,71.57,71.73,11506.0,71.65,71.93,71.57,71.73,11506.0
2022-02-11 10:35:00,71.72,71.78,71.62,71.78,6214.0,71.72,71.78,71.62,71.78,6214.0
2022-02-11 10:40:00,71.8,71.8,71.63,71.69,1400.0,71.8,71.8,71.63,71.69,1400.0
2022-02-11 10:45:00,71.64,71.68,71.53,71.53,2028.0,71.64,71.68,71.53,71.53,2028.0
2022-02-11 10:50:00,71.57,71.57,71.35,71.39,2108.0,71.57,71.57,71.35,71.39,2108.0
2022-02-11 10:55:00,71.39,71.42,71.31,71.34,5979.0,71.39,71.42,71.31,71.34,5979.0
2022-02-11 11:00:00,71.31,71.45,71.26,71.45,4382.0,71.31,71.45,71.26,71.45,4382.0
2022-02-11 11:05:00,71.37,71.37,71.07,71.1,7257.0,71.37,71.37,71.07,71.1,7257.0
2022-02-11 11:10:00,71.04,71.15,70.9,70.92,7320.0,71.04,71.15,70.9,70.92,7320.0
2022-02-11 11:15:00,70.74,70.84,70.62,70.77,5319.0,70.74,70.84,70.62,70.77,5319.0
2022-02-11 11:20:00,70.8,70.85,70.71,70.77,3615.0,70.8,70.85,70.71,70.77,3615.0
2022-02-11 11:25:00,70.76,70.88,70.67,70.77,5941.0,70.76,70.88,70.67,70.77,5941.0
2022-02-11 11:30:00,70.76,70.92,70.73,70.74,4002.0,70.76,70.92,70.73,70.74,4002.0
2022-02-11 11:35:00,70.71,70.79,70.58,70.66,13825.0,70.71,70.79,70.58,70.66,13825.0
2022-02-11 11:40:00,70.62,70.74,70.6,70.7,4845.0,70.62,70.74,70.6,70.7,4845.0
2022-02-11 11:45:00,70.73,70.85,70.65,70.79,3014.0,70.73,70.85,70.65,70.79,3014.0
2022-02-11 11:50:00,70.69,70.74,70.58,70.72,5393.0,70.69,70.74,70.58,70.72,5393.0
2022-02-11 11:55:00,70.67,70.76,70.66,70.66,1915.0,70.67,70.76,70.66,70.66,1915.0
2022-02-11 12:00:00,70.66,70.87,70.66,70.83,5628.0,70.66,70.87,70.66,70.83,5628.0
2022-02-11 12:05:00,70.84,70.86,70.73,70.84,4250.0,70.84,70.86,70.73,70.84,4250.0
2022-02-11 12:10:00,70.86,71.03,70.85,70.99,2531.0,70.86,71.03,70.85,70.99,2531.0
2022-02-11 12:15:00,70.95,70.99,70.78,70.8,4842.0,70.95,70.99,70.78,70.8,4842.0
2022-02-11 12:20:00,70.76,70.79,70.68,70.74,3090.0,70.76,70.79,70.68,70.74,3090.0
2022-02-11 12:25:00,70.8,70.94,70.8,70.89,1780.0,70.8,70.94,70.8,70.89,1780.0
2022-02-11 12:30:00,70.89,70.96,70.82,70.93,1600.0,70.89,70.96,70.82,70.93,1600.0
2022-02-11 12:35:00,70.95,70.95,70.75,70.89,2358.0,70.95,70.95,70.75,70.89,2358.0
2022-02-11 12:40:00,70.84,70.86,70.71,70.71,1465.0,70.84,70.86,70.71,70.71,1465.0
2022-02-11 12:45:00,70.71,70.71,70.62,70.65,2818.0,70.71,70.71,70.62,70.65,2818.0
2022-02-11 12:50:00,70.62,70.62,70.32,70.32,3640.0,70.62,70.62,70.32,70.32,3640.0
2022-02-11 12:55:00,70.43,70.43,70.34,70.36,3033.0,70.43,70.43,70.34,70.36,3033.0
2022-02-11 13:00:00,70.33,70.4,70.2,70.33,2468.0,70.33,70.4,70.2,70.33,2468.0
2022-02-11 13:05:00,70.35,70.54,70.33,70.5,2469.0,70.35,70.54,70.33,70.5,2469.0
2022-02-11 13:10:00,70.52,70.53,70.37,70.48,2030.0,70.52,70.53,70.37,70.48,2030.0
2022-02-11 13:15:00,70.47,70.47,70.3,70.47,3074.0,70.47,70.47,70.3,70.47,3074.0
2022-02-11 13:20:00,70.42,70.43,70.35,70.41,1185.0,70.42,70.43,70.35,70.41,1185.0
2022-02-11 13:25:00,70.41,70.43,70.21,70.21,1382.0,70.41,70.43,70.21,70.21,1382.0
2022-02-11 13:30:00,70.19,70.19,69.91,69.98,15549.0,70.19,70.19,69.91,69.98,15549.0
2022-02-11 13:35:00,69.92,69.98,69.66,69.69,5642.0,69.92,69.98,69.66,69.69,5642.0
2022-02-11 13:40:00,69.67,69.86,69.6,69.66,8425.0,69.67,69.86,69.6,69.66,8425.0
2022-02-11 13:45:00,69.6,69.66,69.36,69.66,5156.0,69.6,69.66,69.36,69.66,5156.0
2022-02-11 13:50:00,69.63,69.67,69.46,69.61,4219.0,69.63,69.67,69.46,69.61,4219.0
2022-02-11 13:55:00,69.57,69.6,69.4,69.46,3169.0,69.57,69.6,69.4,69.46,3169.0
2022-02-11 14:00:00,69.44,69.52,69.11,69.31,5102.0,69.44,69.52,69.11,69.31,5102.0
2022-02-11 14:05:00,69.27,69.49,69.08,69.39,5233.0,69.27,69.49,69.08,69.39,5233.0
2022-02-11 14:10:00,69.29,69.38,69.19,69.3,3810.0,69.29,69.38,69.19,69.3,3810.0
2022-02-11 14:15:00,69.4,69.87,69.39,69.8,5170.0,69.4,69.87,69.39,69.8,5170.0
2022-02-11 14:20:00,69.76,69.85,69.64,69.64,5830.0,69.76,69.85,69.64,69.64,5830.0
2022-02-11 14:25:00,69.56,69.56,69.16,69.21,7325.0,69.56,69.56,69.16,69.21,7325.0
2022-02-11 14:30:00,69.25,69.47,69.04,69.45,9189.0,69.25,69.47,69.04,69.45,9189.0
2022-02-11 14:35:00,69.4,69.4,69.28,69.28,2149.0,69.4,69.4,69.28,69.28,2149.0
2022-02-11 14:40:00,69.26,69.33,69.15,69.16,5501.0,69.26,69.33,69.15,69.16,5501.0
2022-02-11 14:45:00,69.21,69.21,68.93,69.0,10910.0,69.21,69.21,68.93,69.0,10910.0
2022-02-11 14:50:00,68.99,68.99,68.56,68.58,14957.0,68.99,68.99,68.56,68.58,14957.0
2022-02-11 14:55:00,68.64,68.91,68.59,68.91,11437.0,68.64,68.91,68.59,68.91,11437.0
2022-02-11 15:00:00,68.95,69.33,68.83,69.2,7454.0,68.95,69.33,68.83,69.2,7454.0
2022-02-11 15:05:00,69.21,69.3,68.93,68.93,7133.0,69.21,69.3,68.93,68.93,7133.0
2022-02-11 15:10:00,68.99,68.99,68.75,68.85,6411.0,68.99,68.99,68.75,68.85,6411.0
2022-02-11 15:15:00,68.88,69.06,68.69,68.72,14848.0,68.88,69.06,68.69,68.72,14848.0
2022-02-11 15:20:00,68.69,68.79,68.58,68.68,7044.0,68.69,68.79,68.58,68.68,7044.0
2022-02-11 15:25:00,68.72,68.87,68.69,68.84,4422.0,68.72,68.87,68.69,68.84,4422.0
2022-02-11 15:30:00,68.81,69.01,68.64,68.99,12777.0,68.81,69.01,68.64,68.99,12777.0
2022-02-11 15:35:00,68.94,68.95,68.72,68.75,13092.0,68.94,68.95,68.72,68.75,13092.0
2022-02-11 15:40:00,68.73,68.84,68.65,68.77,17623.0,68.73,68.84,68.65,68.77,17623.0
2022-02-11 15:45:00,68.76,69.25,68.76,69.23,17962.0,68.76,69.25,68.76,69.23,17962.0
2022-02-11 15:50:00,69.25,69.29,69.05,69.2,45651.0,69.25,69.29,69.05,69.2,45651.0
2022-02-11 15:55:00,69.24,69.57,69.21,69.32,104724.0,69.24,69.57,69.21,69.32,104724.0
2022-02-14 09:30:00,68.86,69.31,68.51,69.14,18092.0,68.86,69.31,68.51,69.14,18092.0
2022-02-14 09:35:00,69.1,69.44,69.09,69.23,8954.0,69.1,69.44,69.09,69.23,8954.0
2022-02-14 09:40:00,69.3,69.8,69.3,69.63,7053.0,69.3,69.8,69.3,69.63,7053.0
2022-02-14 09:45:00,69.55,70.0,69.55,69.96,6972.0,69.55,70.0,69.55,69.96,6972.0
2022-02-14 09:50:00,69.95,70.34,69.92,70.17,25339.0,69.95,70.34,69.92,70.17,25339.0
2022-02-14 09:55:00,70.07,70.15,69.72,69.81,7498.0,70.07,70.15,69.72,69.81,7498.0
2022-02-14 10:00:00,69.67,69.69,69.3,69.5,3053.0,69.67,69.69,69.3,69.5,3053.0
2022-02-14 10:05:00,69.48,69.8,69.35,69.72,3110.0,69.48,69.8,69.35,69.72,3110.0
2022-02-14 10:10:00,69.92,70.15,69.89,69.89,10210.0,69.92,70.15,69.89,69.89,10210.0
2022-02-14 10:15:00,69.93,69.98,69.5,69.59,2110.0,69.93,69.98,69.5,69.59,2110.0
2022-02-14 10:20:00,69.57,69.71,69.39,69.67,9030.0,69.57,69.71,69.39,69.67,9030.0
2022-02-14 10:25:00,69.66,69.66,69.39,69.53,5158.0,69.66,69.66,69.39,69.53,5158.0
2022-02-14 10:30:00,69.54,69.54,69.0,69.07,5385.0,69.54,69.54,69.0,69.07,5385.0
2022-02-14 10:35:00,69.03,69.09,68.89,68.97,5100.0,69.03,69.09,68.89,68.97,5100.0
2022-02-14 10:40:00,69.0,69.46,68.99,69.44,1400.0,69.0,69.46,68.99,69.44,1400.0
2022-02-14 10:45:00,69.39,69.95,69.39,69.95,4170.0,69.39,69.95,69.39,69.95,4170.0
2022-02-14 10:50:00,69.95,70.0,69.64,69.73,6878.0,69.95,70.0,69.64,69.73,6878.0
2022-02-14 10:55:00,69.72,69.72,69.33,69.43,3023.0,69.72,69.72,69.33,69.43,3023.0
2022-02-14 11:00:00,69.31,69.59,69.31,69.59,3600.0,69.31,69.59,69.31,69.59,3600.0
2022-02-14 11:05:00,69.5,69.72,69.48,69.68,2800.0,69.5,69.72,69.48,69.68,2800.0
2022-02-14 11:10:00,69.7,69.71,69.51,69.57,5419.0,69.7,69.71,69.51,69.57,5419.0
2022-02-14 11:15:00,69.64,69.88,69.61,69.79,6526.0,69.64,69.88,69.61,69.79,6526.0
2022-02-14 11:20:00,69.87,69.96,69.85,69.88,3900.0,69.87,69.96,69.85,69.88,3900.0
2022-02-14 11:25:00,69.88,70.0,69.8,69.91,5950.0,69.88,70.0,69.8,69.91,5950.0
2022-02-14 11:30:00,69.92,69.93,69.55,69.7,10986.0,69.92,69.93,69.55,69.7,10986.0
2022-02-14 11:35:00,69.73,69.74,69.37,69.51,3643.0,69.73,69.74,69.37,69.51,3643.0
2022-02-14 11:40:00,69.51,69.65,69.45,69.45,2902.0,69.51,69.65,69.45,69.45,2902.0
2022-02-14 11:45:00,69.52,69.53,69.44,69.52,1300.0,69.52,69.53,69.44,69.52,1300.0
2022-02-14 11:50:00,69.62,69.64,69.25,69.25,3276.0,69.62,69.64,69.25,69.25,3276.0
2022-02-14 11:55:00,69.29,69.49,69.23,69.49,2991.0,69.29,69.49,69.23,69.49,2991.0
2022-02-14 12:00:00,69.45,69.54,69.4,69.44,2225.0,69.45,69.54,69.4,69.44,2225.0
2022-02-14 12:05:00,69.48,69.48,69.31,69.31,2100.0,69.48,69.48,69.31,69.31,2100.0
2022-02-14 12:10:00,69.32,69.32,69.17,69.23,5275.0,69.32,69.32,69.17,69.23,5275.0
2022-02-14 12:15:00,69.26,69.26,69.11,69.12,1689.0,69.26,69.26,69.11,69.12,1689.0
2022-02-14 12:20:00,69.09,69.27,69.09,69.19,6369.0,69.09,69.27,69.09,69.19,6369.0
2022-02-14 12:25:00,69.13,69.27,69.12,69.27,2920.0,69.13,69.27,69.12,69.27,2920.0
2022-02-14 12:30:00,69.31,69.37,69.26,69.27,2092.0,69.31,69.37,69.26,69.27,2092.0
2022-02-14 12:35:00,69.31,69.31,69.13,69.14,3942.0,69.31,69.31,69.13,69.14,3942.0
2022-02-14 12:40:00,69.14,69.36,69.12,69.32,3600.0,69.14,69.36,69.12,69.32,3600.0
2022-02-14 12:45:00,69.28,69.39,69.28,69.38,2896.0,69.28,69.39,69.28,69.38,2896.0
2022-02-14 12:50:00,69.4,69.4,69.24,69.28,3309.0,69.4,69.4,69.24,69.28,3309.0
2022-02-14 12:55:00,69.24,69.24,69.04,69.05,2548.0,69.24,69.24,69.04,69.05,2548.0
2022-02-14 13:00:00,69.06,69.1,68.91,69.07,3903.0,69.06,69.1,68.91,69.07,3903.0
2022-02-14 13:05:00,69.07,69.13,69.02,69.02,1531.0,69.07,69.13,69.02,69.02,1531.0
2022-02-14 13:10:00,69.06,69.09,68.95,69.01,6065.0,69.06,69.09,68.95,69.01,6065.0
2022-02-14 13:15:00,69.05,69.1,69.02,69.1,2325.0,69.05,69.1,69.02,69.1,2325.0
2022-02-14 13:20:00,69.09,69.1,68.7,68.7,3948.0,69.09,69.1,68.7,68.7,3948.0
2022-02-14 13:25:00,68.73,68.75,68.64,68.7,4426.0,68.73,68.75,68.64,68.7,4426.0
2022-02-14 13:30:00,68.7,68.71,68.53,68.63,3878.0,68.7,68.71,68.53,68.63,3878.0
2022-02-14 13:35:00,68.63,68.73,68.6,68.67,3230.0,68.63,68.73,68.6,68.67,3230.0
2022-02-14 13:40:00,68.69,68.77,68.61,68.75,4599.0,68.69,68.77,68.61,68.75,4599.0
2022-02-14 13:45:00,68.68,68.75,68.51,68.53,1907.0,68.68,68.75,68.51,68.53,1907.0
2022-02-14 13:50:00,68.53,68.54,68.21,68.23,7156.0,68.53,68.54,68.21,68.23,7156.0
2022-02-14 13:55:00,68.23,68.3,68.01,68.06,9288.0,68.23,68.3,68.01,68.06,9288.0
2022-02-14 14:00:00,68.01,68.1,67.88,68.0,17117.0,68.01,68.1,67.88,68.0,17117.0
2022-02-14 14:05:00,68.02,68.09,67.9,67.96,7303.0,68.02,68.09,67.9,67.96,7303.0
2022-02-14 14:10:00,67.93,68.12,67.9,68.0,4476.0,67.93,68.12,67.9,68.0,4476.0
2022-02-14 14:15:00,67.96,68.06,67.89,68.06,5363.0,67.96,68.06,67.89,68.06,5363.0
2022-02-14 14:20:00,68.1,68.17,68.04,68.04,2100.0,68.1,68.17,68.04,68.04,2100.0
2022-02-14 14:25:00,68.01,68.66,67.97,68.52,15064.0,68.01,68.66,67.97,68.52,15064.0
2022-02-14 14:30:00,68.55,68.56,68.24,68.46,6466.0,68.55,68.56,68.24,68.46,6466.0
2022-02-14 14:35:00,68.43,68.43,68.21,68.34,4526.0,68.43,68.43,68.21,68.34,4526.0
2022-02-14 14:40:00,68.33,68.57,68.32,68.38,4325.0,68.33,68.57,68.32,68.38,4325.0
2022-02-14 14:45:00,68.35,68.39,68.11,68.26,4717.0,68.35,68.39,68.11,68.26,4717.0
2022-02-14 14:50:00,68.26,68.63,68.25,68.44,6280.0,68.26,68.63,68.25,68.44,6280.0
2022-02-14 14:55:00,68.47,68.58,68.41,68.43,6164.0,68.47,68.58,68.41,68.43,6164.0
2022-02-14 15:00:00,68.46,68.56,68.3,68.46,5812.0,68.46,68.56,68.3,68.46,5812.0
2022-02-14 15:05:00,68.44,68.44,68.2,68.4,6279.0,68.44,68.44,68.2,68.4,6279.0
2022-02-14 15:10:00,68.39,68.53,68.25,68.53,4476.0,68.39,68.53,68.25,68.53,4476.0
2022-02-14 15:15:00,68.48,68.48,68.25,68.25,4134.0,68.48,68.48,68.25,68.25,4134.0
2022-02-14 15:20:00,68.23,68.6,68.11,68.48,26932.0,68.23,68.6,68.11,68.48,26932.0
2022-02-14 15:25:00,68.45,68.53,68.33,68.47,10679.0,68.45,68.53,68.33,68.47,10679.0
2022-02-14 15:30:00,68.47,68.77,68.38,68.77,14912.0,68.47,68.77,68.38,68.77,14912.0
2022-02-14 15:35:00,68.78,68.82,68.62,68.66,9987.0,68.78,68.82,68.62,68.66,9987.0
2022-02-14 15:40:00,68.68,68.71,68.46,68.57,9311.0,68.68,68.71,68.46,68.57,9311.0
2022-02-14 15:45:00,68.59,68.61,68.31,68.55,24763.0,68.59,68.61,68.31,68.55,24763.0
2022-02-14 15:50:00,68.5,68.5,68.13,68.17,32380.0,68.5,68.5,68.13,68.17,32380.0
2022-02-14 15:55:00,68.25,68.35,68.08,68.3,76108.0,68.25,68.35,68.08,68.3,76108.0
2022-02-15 09:30:00,70.1,70.35,69.27,70.11,20268.0,70.1,70.35,69.27,70.11,20268.0
2022-02-15 09:35:00,70.1,70.28,69.81,70.02,4884.0,70.1,70.28,69.81,70.02,4884.0
2022-02-15 09:40:00,70.12,70.51,70.12,70.19,14487.0,70.12,70.51,70.12,70.19,14487.0
2022-02-15 09:45:00,70.49,70.57,70.32,70.36,6547.0,70.49,70.57,70.32,70.36,6547.0
2022-02-15 09:50:00,70.17,70.18,69.95,69.95,11402.0,70.17,70.18,69.95,69.95,11402.0
2022-02-15 09:55:00,69.93,70.34,69.85,70.34,13364.0,69.93,70.34,69.85,70.34,13364.0
2022-02-15 10:00:00,70.32,70.44,70.2,70.2,8112.0,70.32,70.44,70.2,70.2,8112.0
2022-02-15 10:05:00,70.18,70.5,70.18,70.31,10446.0,70.18,70.5,70.18,70.31,10446.0
2022-02-15 10:10:00,70.26,70.26,69.86,69.9,6843.0,70.26,70.26,69.86,69.9,6843.0
2022-02-15 10:15:00,69.94,69.98,69.77,69.79,10256.0,69.94,69.98,69.77,69.79,10256.0
2022-02-15 10:20:00,69.76,69.94,69.71,69.94,5668.0,69.76,69.94,69.71,69.94,5668.0
2022-02-15 10:25:00,69.91,70.43,69.91,70.43,9875.0,69.91,70.43,69.91,70.43,9875.0
2022-02-15 10:30:00,70.45,70.69,70.42,70.59,8280.0,70.45,70.69,70.42,70.59,8280.0
2022-02-15 10:35:00,70.53,70.54,70.31,70.52,11281.0,70.53,70.54,70.31,70.52,11281.0
2022-02-15 10:40:00,70.52,70.88,70.49,70.84,6692.0,70.52,70.88,70.49,70.84,6692.0
2022-02-15 10:45:00,70.84,70.95,70.69,70.94,6750.0,70.84,70.95,70.69,70.94,6750.0
2022-02-15 10:50:00,70.9,71.07,70.88,71.06,6229.0,70.9,71.07,70.88,71.06,6229.0
2022-02-15 10:55:00,71.04,71.14,70.8,70.83,15227.0,71.04,71.14,70.8,70.83,15227.0
2022-02-15 11:00:00,70.85,70.95,70.84,70.95,7129.0,70.85,70.95,70.84,70.95,7129.0
2022-02-15 11:05:00,70.95,70.95,70.67,70.75,12127.0,70.95,70.95,70.67,70.75,12127.0
2022-02-15 11:10:00,70.76,70.76,70.6,70.7,8031.0,70.76,70.76,70.6,70.7,8031.0
2022-02-15 11:15:00,70.74,70.86,70.71,70.76,6855.0,70.74,70.86,70.71,70.76,6855.0
2022-02-15 11:20:00,70.79,70.91,70.71,70.77,4382.0,70.79,70.91,70.71,70.77,4382.0
2022-02-15 11:25:00,70.65,70.96,70.64,70.88,14754.0,70.65,70.96,70.64,70.88,14754.0
2022-02-15 11:30:00,70.93,71.15,70.91,71.12,11296.0,70.93,71.15,70.91,71.12,11296.0
2022-02-15 11:35:00,71.14,71.14,71.03,71.07,3393.0,71.14,71.14,71.03,71.07,3393.0
2022-02-15 11:40:00,71.05,71.06,70.97,71.05,3867.0,71.05,71.06,70.97,71.05,3867.0
2022-02-15 11:45:00,71.03,71.2,71.0,71.13,3797.0,71.03,71.2,71.0,71.13,3797.0
2022-02-15 11:50:00,71.2,71.27,71.1,71.17,4598.0,71.2,71.27,71.1,71.17,4598.0
2022-02-15 11:55:00,71.19,71.2,71.0,71.01,3525.0,71.19,71.2,71.0,71.01,3525.0
2022-02-15 12:00:00,71.02,71.02,70.82,70.82,5765.0,71.02,71.02,70.82,70.82,5765.0
2022-02-15 12:05:00,70.87,70.91,70.7,70.81,2743.0,70.87,70.91,70.7,70.81,2743.0
2022-02-15 12:10:00,70.88,70.97,70.85,70.89,1514.0,70.88,70.97,70.85,70.89,1514.0
2022-02-15 12:15:00,70.88,70.96,70.66,70.66,3822.0,70.88,70.96,70.66,70.66,3822.0
2022-02-15 12:20:00,70.72,70.83,70.66,70.71,2247.0,70.72,70.83,70.66,70.71,2247.0
2022-02-15 12:25:00,70.72,70.72,70.59,70.7,1641.0,70.72,70.72,70.59,70.7,1641.0
2022-02-15 12:30:00,70.76,70.76,70.53,70.53,1622.0,70.76,70.76,70.53,70.53,1622.0
2022-02-15 12:35:00,70.62,70.75,70.62,70.66,1572.0,70.62,70.75,70.62,70.66,1572.0
2022-02-15 12:40:00,70.7,70.73,70.58,70.63,3100.0,70.7,70.73,70.58,70.63,3100.0
2022-02-15 12:45:00,70.63,70.65,70.42,70.42,4059.0,70.63,70.65,70.42,70.42,4059.0
2022-02-15 12:50:00,70.4,70.61,70.39,70.52,2661.0,70.4,70.61,70.39,70.52,2661.0
2022-02-15 12:55:00,70.6,70.74,70.59,70.72,3386.0,70.6,70.74,70.59,70.72,3386.0
2022-02-15 13:00:00,70.7,70.92,70.7,70.9,4573.0,70.7,70.92,70.7,70.9,4573.0
2022-02-15 13:05:00,70.99,71.01,70.9,70.96,1575.0,70.99,71.01,70.9,70.96,1575.0
2022-02-15 13:10:00,70.95,71.0,70.9,71.0,3097.0,70.95,71.0,70.9,71.0,3097.0
2022-02-15 13:15:00,71.02,71.03,70.89,70.92,2372.0,71.02,71.03,70.89,70.92,2372.0
2022-02-15 13:20:00,70.93,71.21,70.93,71.21,1848.0,70.93,71.21,70.93,71.21,1848.0
2022-02-15 13:25:00,71.24,71.35,71.24,71.31,1642.0,71.24,71.35,71.24,71.31,1642.0
2022-02-15 13:30:00,71.34,71.41,71.34,71.4,3900.0,71.34,71.41,71.34,71.4,3900.0
2022-02-15 13:35:00,71.4,71.47,71.37,71.38,1669.0,71.4,71.47,71.37,71.38,1669.0
2022-02-15 13:40:00,71.4,71.51,71.39,71.43,2895.0,71.4,71.51,71.39,71.43,2895.0
2022-02-15 13:45:00,71.46,71.6,71.43,71.57,2400.0,71.46,71.6,71.43,71.57,2400.0
2022-02-15 13:50:00,71.6,71.63,71.53,71.62,2835.0,71.6,71.63,71.53,71.62,2835.0
2022-02-15 13:55:00,71.62,71.62,71.55,71.57,2060.0,71.62,71.62,71.55,71.57,2060.0
2022-02-15 14:00:00,71.56,71.71,71.53,71.6,7504.0,71.56,71.71,71.53,71.6,7504.0
2022-02-15 14:05:00,71.47,71.49,71.38,71.38,4109.0,71.47,71.49,71.38,71.38,4109.0
2022-02-15 14:10:00,71.45,71.49,71.43,71.48,2289.0,71.45,71.49,71.43,71.48,2289.0
2022-02-15 14:15:00,71.47,71.51,71.37,71.48,5174.0,71.47,71.51,71.37,71.48,5174.0
2022-02-15 14:20:00,71.5,71.6,71.46,71.47,2986.0,71.5,71.6,71.46,71.47,2986.0
2022-02-15 14:25:00,71.45,71.52,71.38,71.52,3521.0,71.45,71.52,71.38,71.52,3521.0
2022-02-15 14:30:00,71.53,71.58,71.41,71.42,3504.0,71.53,71.58,71.41,71.42,3504.0
2022-02-15 14:35:00,71.45,71.61,71.44,71.6,6759.0,71.45,71.61,71.44,71.6,6759.0
2022-02-15 14:40:00,71.57,71.79,71.48,71.77,10283.0,71.57,71.79,71.48,71.77,10283.0
2022-02-15 14:45:00,71.74,71.83,71.73,71.73,2963.0,71.74,71.83,71.73,71.73,2963.0
2022-02-15 14:50:00,71.7,71.8,71.69,71.73,9005.0,71.7,71.8,71.69,71.73,9005.0
2022-02-15 14:55:00,71.84,71.9,71.8,71.86,4755.0,71.84,71.9,71.8,71.86,4755.0
2022-02-15 15:00:00,71.85,72.0,71.85,71.98,9194.0,71.85,72.0,71.85,71.98,9194.0
2022-02-15 15:05:00,72.0,72.14,72.0,72.14,18380.0,72.0,72.14,72.0,72.14,18380.0
2022-02-15 15:10:00,72.15,72.18,72.04,72.07,13477.0,72.15,72.18,72.04,72.07,13477.0
2022-02-15 15:15:00,72.09,72.09,71.96,72.05,3633.0,72.09,72.09,71.96,72.05,3633.0
2022-02-15 15:20:00,72.06,72.15,71.98,72.02,10891.0,72.06,72.15,71.98,72.02,10891.0
2022-02-15 15:25:00,72.03,72.04,71.95,72.03,6875.0,72.03,72.04,71.95,72.03,6875.0
2022-02-15 15:30:00,72.01,72.03,71.55,71.55,19768.0,72.01,72.03,71.55,71.55,19768.0
2022-02-15 15:35:00,71.55,71.7,71.44,71.64,20078.0,71.55,71.7,71.44,71.64,20078.0
2022-02-15 15:40:00,71.61,71.88,71.53,71.84,16054.0,71.61,71.88,71.53,71.84,16054.0
2022-02-15 15:45:00,71.84,71.98,71.77,71.92,17664.0,71.84,71.98,71.77,71.92,17664.0
2022-02-15 15:50:00,71.96,72.17,71.86,71.87,35613.0,71.96,72.17,71.86,71.87,35613.0
2022-02-15 15:55:00,71.87,72.14,71.82,72.14,73168.0,71.87,72.14,71.82,72.14,73168.0
2022-02-16 09:30:00,70.92,71.07,70.37,70.9,20109.0,70.92,71.07,70.37,70.9,20109.0
2022-02-16 09:35:00,71.05,71.05,70.48,70.5,6485.0,71.05,71.05,70.48,70.5,6485.0
2022-02-16 09:40:00,70.5,70.55,70.22,70.34,8132.0,70.5,70.55,70.22,70.34,8132.0
2022-02-16 09:45:00,70.33,70.58,70.08,70.35,6967.0,70.33,70.58,70.08,70.35,6967.0
2022-02-16 09:50:00,70.38,70.38,70.02,70.26,7882.0,70.38,70.38,70.02,70.26,7882.0
2022-02-16 09:55:00,70.35,70.91,70.32,70.59,11617.0,70.35,70.91,70.32,70.59,11617.0
2022-02-16 10:00:00,70.55,70.8,70.51,70.62,6141.0,70.55,70.8,70.51,70.62,6141.0
2022-02-16 10:05:00,70.58,71.01,70.47,70.77,16396.0,70.58,71.01,70.47,70.77,16396.0
2022-02-16 10:10:00,70.82,70.86,70.43,70.47,8756.0,70.82,70.86,70.43,70.47,8756.0
2022-02-16 10:15:00,70.46,70.48,70.11,70.23,5220.0,70.46,70.48,70.11,70.23,5220.0
2022-02-16 10:20:00,70.23,70.8,70.17,70.62,9459.0,70.23,70.8,70.17,70.62,9459.0
2022-02-16 10:25:00,70.71,70.71,70.5,70.58,5563.0,70.71,70.71,70.5,70.58,5563.0
2022-02-16 10:30:00,70.57,70.91,70.55,70.89,5692.0,70.57,70.91,70.55,70.89,5692.0
2022-02-16 10:35:00,70.94,70.97,70.7,70.75,4850.0,70.94,70.97,70.7,70.75,4850.0
2022-02-16 10:40:00,70.78,71.17,70.78,71.1,14380.0,70.78,71.17,70.78,71.1,14380.0
2022-02-16 10:45:00,71.08,71.15,70.97,71.04,2798.0,71.08,71.15,70.97,71.04,2798.0
2022-02-16 10:50:00,71.09,71.26,71.07,71.17,7617.0,71.09,71.26,71.07,71.17,7617.0
2022-02-16 10:55:00,71.23,71.23,71.12,71.2,2440.0,71.23,71.23,71.12,71.2,2440.0
2022-02-16 11:00:00,71.23,71.26,71.14,71.18,5639.0,71.23,71.26,71.14,71.18,5639.0
2022-02-16 11:05:00,71.15,71.5,71.08,71.5,6370.0,71.15,71.5,71.08,71.5,6370.0
2022-02-16 11:10:00,71.41,71.42,71.26,71.27,3501.0,71.41,71.42,71.26,71.27,3501.0
2022-02-16 11:15:00,71.27,71.4,71.27,71.35,5697.0,71.27,71.4,71.27,71.35,5697.0
2022-02-16 11:20:00,71.37,71.4,71.23,71.3,5143.0,71.37,71.4,71.23,71.3,5143.0
2022-02-16 11:25:00,71.32,71.52,71.26,71.26,6150.0,71.32,71.52,71.26,71.26,6150.0
2022-02-16 11:30:00,71.31,71.31,71.07,71.21,8075.0,71.31,71.31,71.07,71.21,8075.0
2022-02-16 11:35:00,71.28,71.32,71.07,71.29,7001.0,71.28,71.32,71.07,71.29,7001.0
2022-02-16 11:40:00,71.32,71.45,71.31,71.32,1700.0,71.32,71.45,71.31,71.32,1700.0
2022-02-16 11:45:00,71.34,71.37,71.18,71.22,2719.0,71.34,71.37,71.18,71.22,2719.0
2022-02-16 11:50:00,71.29,71.34,71.24,71.3,3590.0,71.29,71.34,71.24,71.3,3590.0
2022-02-16 11:55:00,71.4,71.4,71.27,71.31,2451.0,71.4,71.4,71.27,71.31,2451.0
2022-02-16 12:00:00,71.35,71.35,71.11,71.17,3640.0,71.35,71.35,71.11,71.17,3640.0
2022-02-16 12:05:00,71.14,71.21,71.1,71.21,2699.0,71.14,71.21,71.1,71.21,2699.0
2022-02-16 12:10:00,71.16,71.16,71.07,71.12,8625.0,71.16,71.16,71.07,71.12,8625.0
2022-02-16 12:15:00,71.1,71.12,70.98,71.0,8740.0,71.1,71.12,70.98,71.0,8740.0
2022-02-16 12:20:00,70.99,71.04,70.94,71.01,2780.0,70.99,71.04,70.94,71.01,2780.0
2022-02-16 12:25:00,70.99,71.07,70.99,71.01,2935.0,70.99,71.07,70.99,71.01,2935.0
2022-02-16 12:30:00,71.0,71.0,70.62,70.68,9731.0,71.0,71.0,70.62,70.68,9731.0
2022-02-16 12:35:00,70.75,70.79,70.63,70.68,1835.0,70.75,70.79,70.63,70.68,1835.0
2022-02-16 12:40:00,70.76,70.83,70.76,70.79,2600.0,70.76,70.83,70.76,70.79,2600.0
2022-02-16 12:45:00,70.83,71.02,70.77,70.96,6900.0,70.83,71.02,70.77,70.96,6900.0
2022-02-16 12:50:00,70.96,70.96,70.83,70.87,1949.0,70.96,70.96,70.83,70.87,1949.0
2022-02-16 12:55:00,70.83,70.9,70.77,70.77,6387.0,70.83,70.9,70.77,70.77,6387.0
2022-02-16 13:00:00,70.81,70.86,70.72,70.78,2702.0,70.81,70.86,70.72,70.78,2702.0
2022-02-16 13:05:00,70.75,70.95,70.75,70.92,3672.0,70.75,70.95,70.75,70.92,3672.0
2022-02-16 13:10:00,70.96,71.04,70.82,71.04,14210.0,70.96,71.04,70.82,71.04,14210.0
2022-02-16 13:15:00,71.02,71.21,71.01,71.01,6555.0,71.02,71.21,71.01,71.01,6555.0
2022-02-16 13:20:00,71.05,71.08,71.01,71.02,5365.0,71.05,71.08,71.01,71.02,5365.0
2022-02-16 13:25:00,71.0,71.0,70.88,70.97,4971.0,71.0,71.0,70.88,70.97,4971.0
2022-02-16 13:30:00,71.02,71.02,70.88,70.96,3608.0,71.02,71.02,70.88,70.96,3608.0
2022-02-16 13:35:00,70.96,71.0,70.82,70.88,4400.0,70.96,71.0,70.82,70.88,4400.0
2022-02-16 13:40:00,70.81,70.9,70.75,70.75,3984.0,70.81,70.9,70.75,70.75,3984.0
2022-02-16 13:45:00,70.8,70.94,70.8,70.94,2470.0,70.8,70.94,70.8,70.94,2470.0
2022-02-16 13:50:00,71.0,71.0,70.91,70.93,2500.0,71.0,71.0,70.91,70.93,2500.0
2022-02-16 13:55:00,70.92,70.99,70.84,70.99,10360.0,70.92,70.99,70.84,70.99,10360.0
2022-02-16 14:00:00,71.0,71.33,70.65,71.0,21436.0,71.0,71.33,70.65,71.0,21436.0
2022-02-16 14:05:00,71.04,71.17,70.89,71.08,17423.0,71.04,71.17,70.89,71.08,17423.0
2022-02-16 14:10:00,71.11,71.15,70.94,71.04,5860.0,71.11,71.15,70.94,71.04,5860.0
2022-02-16 14:15:00,71.03,71.2,71.0,71.01,19200.0,71.03,71.2,71.0,71.01,19200.0
2022-02-16 14:20:00,71.04,71.55,71.0,71.49,21141.0,71.04,71.55,71.0,71.49,21141.0
2022-02-16 14:25:00,71.49,71.57,71.42,71.55,6480.0,71.49,71.57,71.42,71.55,6480.0
2022-02-16 14:30:00,71.59,71.73,71.53,71.59,20799.0,71.59,71.73,71.53,71.59,20799.0
2022-02-16 14:35:00,71.58,71.58,71.42,71.47,10531.0,71.58,71.58,71.42,71.47,10531.0
2022-02-16 14:40:00,71.44,71.46,71.2,71.25,9750.0,71.44,71.46,71.2,71.25,9750.0
2022-02-16 14:45:00,71.18,71.28,71.03,71.19,11626.0,71.18,71.28,71.03,71.19,11626.0
2022-02-16 14:50:00,71.13,71.2,71.07,71.12,9383.0,71.13,71.2,71.07,71.12,9383.0
2022-02-16 14:55:00,71.14,71.36,71.13,71.33,13720.0,71.14,71.36,71.13,71.33,13720.0
2022-02-16 15:00:00,71.34,71.65,71.3,71.61,16054.0,71.34,71.65,71.3,71.61,16054.0
2022-02-16 15:05:00,71.59,71.59,71.47,71.5,7987.0,71.59,71.59,71.47,71.5,7987.0
2022-02-16 15:10:00,71.52,71.55,71.4,71.55,8550.0,71.52,71.55,71.4,71.55,8550.0
2022-02-16 15:15:00,71.58,71.84,71.55,71.83,5827.0,71.58,71.84,71.55,71.83,5827.0
2022-02-16 15:20:00,71.83,71.86,71.67,71.79,7538.0,71.83,71.86,71.67,71.79,7538.0
2022-02-16 15:25:00,71.77,71.97,71.74,71.95,7186.0,71.77,71.97,71.74,71.95,7186.0
2022-02-16 15:30:00,72.04,72.07,71.71,71.82,10736.0,72.04,72.07,71.71,71.82,10736.0
2022-02-16 15:35:00,71.87,71.94,71.77,71.94,5886.0,71.87,71.94,71.77,71.94,5886.0
2022-02-16 15:40:00,71.9,71.96,71.69,71.76,6950.0,71.9,71.96,71.69,71.76,6950.0
2022-02-16 15:45:00,71.72,71.91,71.66,71.87,10692.0,71.72,71.91,71.66,71.87,10692.0
2022-02-16 15:50:00,71.94,71.97,71.72,71.73,13057.0,71.94,71.97,71.72,71.73,13057.0
2022-02-16 15:55:00,71.77,71.84,71.62,71.66,32904.0,71.77,71.84,71.62,71.66,32904.0
2022-02-17 09:30:00,70.71,71.26,70.6,70.95,32853.0,70.71,71.26,70.6,70.95,32853.0
2022-02-17 09:35:00,71.24,71.6,70.97,71.6,5665.0,71.24,71.6,70.97,71.6,5665.0
2022-02-17 09:40:00,71.48,71.8,71.48,71.6,8478.0,71.48,71.8,71.48,71.6,8478.0
2022-02-17 09:45:00,71.52,71.52,71.19,71.43,3226.0,71.52,71.52,71.19,71.43,3226.0
2022-02-17 09:50:00,71.34,71.34,70.94,71.1,12700.0,71.34,71.34,70.94,71.1,12700.0
2022-02-17 09:55:00,71.15,71.54,71.15,71.44,5010.0,71.15,71.54,71.15,71.44,5010.0
2022-02-17 10:00:00,71.44,71.75,71.3,71.63,11510.0,71.44,71.75,71.3,71.63,11510.0
2022-02-17 10:05:00,71.63,71.85,71.56,71.64,19077.0,71.63,71.85,71.56,71.64,19077.0
2022-02-17 10:10:00,71.65,71.78,71.55,71.72,10013.0,71.65,71.78,71.55,71.72,10013.0
2022-02-17 10:15:00,71.67,71.81,71.51,71.55,15747.0,71.67,71.81,71.51,71.55,15747.0
2022-02-17 10:20:00,71.56,71.73,71.52,71.59,9300.0,71.56,71.73,71.52,71.59,9300.0
2022-02-17 10:25:00,71.6,71.67,71.52,71.53,4615.0,71.6,71.67,71.52,71.53,4615.0
2022-02-17 10:30:00,71.59,71.85,71.59,71.77,5492.0,71.59,71.85,71.59,71.77,5492.0
2022-02-17 10:35:00,71.75,71.8,71.46,71.59,4262.0,71.75,71.8,71.46,71.59,4262.0
2022-02-17 10:40:00,71.59,71.64,71.44,71.5,5178.0,71.59,71.64,71.44,71.5,5178.0
2022-02-17 10:45:00,71.46,71.64,71.25,71.42,23149.0,71.46,71.64,71.25,71.42,23149.0
2022-02-17 10:50:00,71.28,71.43,71.26,71.31,5635.0,71.28,71.43,71.26,71.31,5635.0
2022-02-17 10:55:00,71.38,71.76,71.38,71.69,10276.0,71.38,71.76,71.38,71.69,10276.0
2022-02-17 11:00:00,71.7,71.7,71.4,71.5,5077.0,71.7,71.7,71.4,71.5,5077.0
2022-02-17 11:05:00,71.52,71.64,71.45,71.45,4300.0,71.52,71.64,71.45,71.45,4300.0
2022-02-17 11:10:00,71.51,71.68,71.5,71.61,4344.0,71.51,71.68,71.5,71.61,4344.0
2022-02-17 11:15:00,71.58,71.63,71.35,71.54,4842.0,71.58,71.63,71.35,71.54,4842.0
2022-02-17 11:20:00,71.53,71.57,71.37,71.37,5927.0,71.53,71.57,71.37,71.37,5927.0
2022-02-17 11:25:00,71.37,71.52,71.34,71.51,6600.0,71.37,71.52,71.34,71.51,6600.0
2022-02-17 11:30:00,71.61,71.61,71.4,71.45,4609.0,71.61,71.61,71.4,71.45,4609.0
2022-02-17 11:35:00,71.49,71.5,71.4,71.49,8186.0,71.49,71.5,71.4,71.49,8186.0
2022-02-17 11:40:00,71.5,71.5,71.35,71.45,4680.0,71.5,71.5,71.35,71.45,4680.0
2022-02-17 11:45:00,71.46,71.5,71.27,71.48,8700.0,71.46,71.5,71.27,71.48,8700.0
2022-02-17 11:50:00,71.42,71.44,71.13,71.19,5898.0,71.42,71.44,71.13,71.19,5898.0
2022-02-17 11:55:00,71.16,71.22,71.03,71.09,9087.0,71.16,71.22,71.03,71.09,9087.0
2022-02-17 12:00:00,71.11,71.37,71.08,71.31,6948.0,71.11,71.37,71.08,71.31,6948.0
2022-02-17 12:05:00,71.37,71.51,71.21,71.26,6352.0,71.37,71.51,71.21,71.26,6352.0
2022-02-17 12:10:00,71.26,71.28,71.07,71.19,4148.0,71.26,71.28,71.07,71.19,4148.0
2022-02-17 12:15:00,71.17,71.26,71.14,71.25,5567.0,71.17,71.26,71.14,71.25,5567.0
2022-02-17 12:20:00,71.25,71.42,71.25,71.37,3374.0,71.25,71.42,71.25,71.37,3374.0
2022-02-17 12:25:00,71.36,71.43,71.33,71.37,2400.0,71.36,71.43,71.33,71.37,2400.0
2022-02-17 12:30:00,71.34,71.49,71.23,71.4,5275.0,71.34,71.49,71.23,71.4,5275.0
2022-02-17 12:35:00,71.44,71.51,71.37,71.37,1872.0,71.44,71.51,71.37,71.37,1872.0
2022-02-17 12:40:00,71.37,71.37,71.23,71.33,7300.0,71.37,71.37,71.23,71.33,7300.0
2022-02-17 12:45:00,71.38,71.38,71.1,71.1,3657.0,71.38,71.38,71.1,71.1,3657.0
2022-02-17 12:50:00,71.09,71.25,71.04,71.25,3793.0,71.09,71.25,71.04,71.25,3793.0
2022-02-17 12:55:00,71.25,71.56,71.22,71.45,10062.0,71.25,71.56,71.22,71.45,10062.0
2022-02-17 13:00:00,71.48,71.48,71.34,71.34,5114.0,71.48,71.48,71.34,71.34,5114.0
2022-02-17 13:05:00,71.32,71.39,71.31,71.33,6128.0,71.32,71.39,71.31,71.33,6128.0
2022-02-17 13:10:00,71.3,71.3,71.11,71.22,3814.0,71.3,71.3,71.11,71.22,3814.0
2022-02-17 13:15:00,71.21,71.31,71.19,71.19,4257.0,71.21,71.31,71.19,71.19,4257.0
2022-02-17 13:20:00,71.2,71.24,71.0,71.0,3527.0,71.2,71.24,71.0,71.0,3527.0
2022-02-17 13:25:00,70.97,71.18,70.93,71.18,24934.0,70.97,71.18,70.93,71.18,24934.0
2022-02-17 13:30:00,71.19,71.33,71.13,71.13,4489.0,71.19,71.33,71.13,71.13,4489.0
2022-02-17 13:35:00,71.14,71.14,70.91,70.95,2511.0,71.14,71.14,70.91,70.95,2511.0
2022-02-17 13:40:00,70.87,71.0,70.79,70.95,6698.0,70.87,71.0,70.79,70.95,6698.0
2022-02-17 13:45:00,71.0,71.0,70.85,70.91,2340.0,71.0,71.0,70.85,70.91,2340.0
2022-02-17 13:50:00,70.87,70.96,70.85,70.95,3023.0,70.87,70.96,70.85,70.95,3023.0
2022-02-17 13:55:00,70.95,71.01,70.9,70.95,2904.0,70.95,71.01,70.9,70.95,2904.0
2022-02-17 14:00:00,70.93,70.93,70.77,70.84,4224.0,70.93,70.93,70.77,70.84,4224.0
2022-02-17 14:05:00,70.81,70.87,70.76,70.8,3933.0,70.81,70.87,70.76,70.8,3933.0
2022-02-17 14:10:00,70.78,70.84,70.77,70.84,1996.0,70.78,70.84,70.77,70.84,1996.0
2022-02-17 14:15:00,70.82,70.97,70.75,70.92,8556.0,70.82,70.97,70.75,70.92,8556.0
2022-02-17 14:20:00,70.9,70.92,70.73,70.75,11248.0,70.9,70.92,70.73,70.75,11248.0
2022-02-17 14:25:00,70.75,70.76,70.64,70.73,4474.0,70.75,70.76,70.64,70.73,4474.0
2022-02-17 14:30:00,70.72,70.75,70.65,70.71,4572.0,70.72,70.75,70.65,70.71,4572.0
2022-02-17 14:35:00,70.7,70.71,70.48,70.51,4835.0,70.7,70.71,70.48,70.51,4835.0
2022-02-17 14:40:00,70.49,70.53,70.45,70.49,2481.0,70.49,70.53,70.45,70.49,2481.0
2022-02-17 14:45:00,70.5,70.62,70.5,70.58,4723.0,70.5,70.62,70.5,70.58,4723.0
2022-02-17 14:50:00,70.61,70.61,70.42,70.43,6767.0,70.61,70.61,70.42,70.43,6767.0
2022-02-17 14:55:00,70.46,70.52,70.4,70.42,4100.0,70.46,70.52,70.4,70.42,4100.0
2022-02-17 15:00:00,70.47,70.47,70.27,70.3,11347.0,70.47,70.47,70.27,70.3,11347.0
2022-02-17 15:05:00,70.3,70.38,70.26,70.28,4688.0,70.3,70.38,70.26,70.28,4688.0
2022-02-17 15:10:00,70.24,70.33,70.07,70.07,8576.0,70.24,70.33,70.07,70.07,8576.0
2022-02-17 15:15:00,70.12,70.21,70.06,70.2,13189.0,70.12,70.21,70.06,70.2,13189.0
2022-02-17 15:20:00,70.19,70.27,70.17,70.2,10044.0,70.19,70.27,70.17,70.2,10044.0
2022-02-17 15:25:00,70.22,70.27,70.08,70.09,7742.0,70.22,70.27,70.08,70.09,7742.0
2022-02-17 15:30:00,70.06,70.21,69.99,70.07,13227.0,70.06,70.21,69.99,70.07,13227.0
2022-02-17 15:35:00,70.09,70.48,70.09,70.44,17416.0,70.09,70.48,70.09,70.44,17416.0
2022-02-17 15:40:00,70.4,70.4,70.17,70.2,21810.0,70.4,70.4,70.17,70.2,21810.0
2022-02-17 15:45:00,70.21,70.35,70.15,70.31,27263.0,70.21,70.35,70.15,70.31,27263.0
2022-02-17 15:50:00,70.28,70.3,69.89,70.0,46150.0,70.28,70.3,69.89,70.0,46150.0
2022-02-17 15:55:00,70.0,70.19,69.91,70.01,85262.0,70.0,70.19,69.91,70.01,85262.0
2022-02-18 09:30:00,69.98,70.15,69.31,69.44,17998.0,69.98,70.15,69.31,69.44,17998.0
2022-02-18 09:35:00,69.15,69.55,69.15,69.43,1080.0,69.15,69.55,69.15,69.43,1080.0
2022-02-18 09:40:00,69.41,69.58,69.27,69.34,11164.0,69.41,69.58,69.27,69.34,11164.0
2022-02-18 09:45:00,69.35,69.65,69.34,69.48,6214.0,69.35,69.65,69.34,69.48,6214.0
2022-02-18 09:50:00,69.55,70.22,69.51,70.13,7730.0,69.55,70.22,69.51,70.13,7730.0
2022-02-18 09:55:00,70.19,70.22,69.67,69.67,4388.0,70.19,70.22,69.67,69.67,4388.0
2022-02-18 10:00:00,69.66,69.66,69.34,69.36,4771.0,69.66,69.66,69.34,69.36,4771.0
2022-02-18 10:05:00,69.39,69.41,69.15,69.22,5192.0,69.39,69.41,69.15,69.22,5192.0
2022-02-18 10:10:00,69.21,69.34,69.08,69.33,3334.0,69.21,69.34,69.08,69.33,3334.0
2022-02-18 10:15:00,69.41,69.59,68.91,68.98,10780.0,69.41,69.59,68.91,68.98,10780.0
2022-02-18 10:20:00,69.05,69.06,68.77,68.81,2626.0,69.05,69.06,68.77,68.81,2626.0
2022-02-18 10:25:00,68.82,68.94,68.65,68.78,3892.0,68.82,68.94,68.65,68.78,3892.0
2022-02-18 10:30:00,68.72,68.72,68.45,68.5,6736.0,68.72,68.72,68.45,68.5,6736.0
2022-02-18 10:35:00,68.57,68.62,68.41,68.53,5374.0,68.57,68.62,68.41,68.53,5374.0
2022-02-18 10:40:00,68.49,68.66,68.4,68.6,8211.0,68.49,68.66,68.4,68.6,8211.0
2022-02-18 10:45:00,68.56,68.58,68.39,68.48,9100.0,68.56,68.58,68.39,68.48,9100.0
2022-02-18 10:50:00,68.47,68.59,68.36,68.38,10400.0,68.47,68.59,68.36,68.38,10400.0
2022-02-18 10:55:00,68.38,68.51,68.29,68.4,6743.0,68.38,68.51,68.29,68.4,6743.0
2022-02-18 11:00:00,68.35,68.35,68.08,68.1,8659.0,68.35,68.35,68.08,68.1,8659.0
2022-02-18 11:05:00,68.16,68.27,68.04,68.14,8063.0,68.16,68.27,68.04,68.14,8063.0
2022-02-18 11:10:00,68.19,68.28,68.1,68.22,14914.0,68.19,68.28,68.1,68.22,14914.0
2022-02-18 11:15:00,68.22,68.54,68.12,68.54,12316.0,68.22,68.54,68.12,68.54,12316.0
2022-02-18 11:20:00,68.67,68.75,68.57,68.61,8674.0,68.67,68.75,68.57,68.61,8674.0
2022-02-18 11:25:00,68.69,68.83,68.6,68.6,4782.0,68.69,68.83,68.6,68.6,4782.0
2022-02-18 11:30:00,68.62,68.73,68.52,68.52,2968.0,68.62,68.73,68.52,68.52,2968.0
2022-02-18 11:35:00,68.56,68.75,68.5,68.7,4026.0,68.56,68.75,68.5,68.7,4026.0
2022-02-18 11:40:00,68.75,68.84,68.67,68.67,5006.0,68.75,68.84,68.67,68.67,5006.0
2022-02-18 11:45:00,68.78,68.83,68.53,68.54,4457.0,68.78,68.83,68.53,68.54,4457.0
2022-02-18 11:50:00,68.49,68.54,68.44,68.44,2499.0,68.49,68.54,68.44,68.44,2499.0
2022-02-18 11:55:00,68.47,68.47,68.34,68.42,4444.0,68.47,68.47,68.34,68.42,4444.0
2022-02-18 12:00:00,68.47,68.47,68.36,68.4,3265.0,68.47,68.47,68.36,68.4,3265.0
2022-02-18 12:05:00,68.39,68.78,68.39,68.78,5100.0,68.39,68.78,68.39,68.78,5100.0
2022-02-18 12:10:00,68.78,68.83,68.6,68.61,4211.0,68.78,68.83,68.6,68.61,4211.0
2022-02-18 12:15:00,68.56,68.9,68.53,68.79,3590.0,68.56,68.9,68.53,68.79,3590.0
2022-02-18 12:20:00,68.8,68.8,68.59,68.59,3332.0,68.8,68.8,68.59,68.59,3332.0
2022-02-18 12:25:00,68.65,68.67,68.5,68.53,3476.0,68.65,68.67,68.5,68.53,3476.0
2022-02-18 12:30:00,68.44,68.67,68.34,68.43,3235.0,68.44,68.67,68.34,68.43,3235.0
2022-02-18 12:35:00,68.43,68.44,68.19,68.27,2430.0,68.43,68.44,68.19,68.27,2430.0
2022-02-18 12:40:00,68.27,68.42,68.27,68.37,5139.0,68.27,68.42,68.27,68.37,5139.0
2022-02-18 12:45:00,68.33,68.36,68.29,68.35,2831.0,68.33,68.36,68.29,68.35,2831.0
2022-02-18 12:50:00,68.35,68.42,68.34,68.34,2400.0,68.35,68.42,68.34,68.34,2400.0
2022-02-18 12:55:00,68.43,68.45,68.32,68.32,2510.0,68.43,68.45,68.32,68.32,2510.0
2022-02-18 13:00:00,68.34,68.41,68.25,68.26,5034.0,68.34,68.41,68.25,68.26,5034.0
2022-02-18 13:05:00,68.26,68.27,68.14,68.17,4242.0,68.26,68.27,68.14,68.17,4242.0
2022-02-18 13:10:00,68.16,68.18,68.01,68.08,6123.0,68.16,68.18,68.01,68.08,6123.0
2022-02-18 13:15:00,68.08,68.08,67.94,67.94,16935.0,68.08,68.08,67.94,67.94,16935.0
2022-02-18 13:20:00,67.94,68.19,67.9,68.19,12047.0,67.94,68.19,67.9,68.19,12047.0
2022-02-18 13:25:00,68.17,68.18,67.99,68.1,11000.0,68.17,68.18,67.99,68.1,11000.0
2022-02-18 13:30:00,68.1,68.31,68.1,68.28,2008.0,68.1,68.31,68.1,68.28,2008.0
2022-02-18 13:35:00,68.23,68.57,68.23,68.56,3961.0,68.23,68.57,68.23,68.56,3961.0
2022-02-18 13:40:00,68.55,68.56,68.47,68.5,1561.0,68.55,68.56,68.47,68.5,1561.0
2022-02-18 13:45:00,68.53,68.68,68.51,68.65,3168.0,68.53,68.68,68.51,68.65,3168.0
2022-02-18 13:50:00,68.69,68.71,68.6,68.68,1600.0,68.69,68.71,68.6,68.68,1600.0
2022-02-18 13:55:00,68.73,68.73,68.56,68.63,3774.0,68.73,68.73,68.56,68.63,3774.0
2022-02-18 14:00:00,68.62,68.78,68.62,68.75,3424.0,68.62,68.78,68.62,68.75,3424.0
2022-02-18 14:05:00,68.77,68.82,68.58,68.58,12235.0,68.77,68.82,68.58,68.58,12235.0
2022-02-18 14:10:00,68.61,68.64,68.48,68.49,4304.0,68.61,68.64,68.48,68.49,4304.0
2022-02-18 14:15:00,68.45,68.81,68.41,68.77,5020.0,68.45,68.81,68.41,68.77,5020.0
2022-02-18 14:20:00,68.72,68.82,68.72,68.81,2500.0,68.72,68.82,68.72,68.81,2500.0
2022-02-18 14:25:00,68.84,69.09,68.83,69.09,6261.0,68.84,69.09,68.83,69.09,6261.0
2022-02-18 14:30:00,69.02,69.17,69.0,69.13,4100.0,69.02,69.17,69.0,69.13,4100.0
2022-02-18 14:35:00,69.06,69.08,68.99,68.99,2543.0,69.06,69.08,68.99,68.99,2543.0
2022-02-18 14:40:00,68.89,68.89,68.78,68.81,5300.0,68.89,68.89,68.78,68.81,5300.0
2022-02-18 14:45:00,68.81,68.81,68.64,68.65,2457.0,68.81,68.81,68.64,68.65,2457.0
2022-02-18 14:50:00,68.63,68.97,68.63,68.97,5171.0,68.63,68.97,68.63,68.97,5171.0
2022-02-18 14:55:00,68.99,69.08,68.91,69.08,3500.0,68.99,69.08,68.91,69.08,3500.0
2022-02-18 15:00:00,69.06,69.31,69.05,69.15,5086.0,69.06,69.31,69.05,69.15,5086.0
2022-02-18 15:05:00,69.13,69.25,68.98,69.06,2551.0,69.13,69.25,68.98,69.06,2551.0
2022-02-18 15:10:00,69.18,69.18,68.93,69.0,4852.0,69.18,69.18,68.93,69.0,4852.0
2022-02-18 15:15:00,69.0,69.04,68.73,68.74,6004.0,69.0,69.04,68.73,68.74,6004.0
2022-02-18 15:20:00,68.74,68.84,68.65,68.73,3475.0,68.74,68.84,68.65,68.73,3475.0
2022-02-18 15:25:00,68.72,68.79,68.65,68.66,6049.0,68.72,68.79,68.65,68.66,6049.0
2022-02-18 15:30:00,68.66,68.66,68.49,68.51,11601.0,68.66,68.66,68.49,68.51,11601.0
2022-02-18 15:35:00,68.52,68.65,68.48,68.59,10357.0,68.52,68.65,68.48,68.59,10357.0
2022-02-18 15:40:00,68.57,68.86,68.56,68.84,9752.0,68.57,68.86,68.56,68.84,9752.0
2022-02-18 15:45:00,68.82,68.98,68.67,68.85,17685.0,68.82,68.98,68.67,68.85,17685.0
2022-02-18 15:50:00,68.83,68.83,68.43,68.52,25299.0,68.83,68.83,68.43,68.52,25299.0
2022-02-18 15:55:00,68.52,68.61,68.44,68.58,60240.0,68.52,68.61,68.44,68.58,60240.0
2022-02-22 09:30:00,67.24,68.28,67.0,67.72,27741.0,67.24,68.28,67.0,67.72,27741.0
2022-02-22 09:35:00,67.79,67.8,67.21,67.21,7394.0,67.79,67.8,67.21,67.21,7394.0
2022-02-22 09:40:00,67.22,67.43,67.18,67.35,5437.0,67.22,67.43,67.18,67.35,5437.0
2022-02-22 09:45:00,67.61,67.62,67.27,67.38,2983.0,67.61,67.62,67.27,67.38,2983.0
2022-02-22 09:50:00,67.35,67.5,67.16,67.5,8605.0,67.35,67.5,67.16,67.5,8605.0
2022-02-22 09:55:00,67.44,67.55,67.1,67.12,8865.0,67.44,67.55,67.1,67.12,8865.0
2022-02-22 10:00:00,67.12,67.18,66.9,67.12,10789.0,67.12,67.18,66.9,67.12,10789.0
2022-02-22 10:05:00,67.1,67.3,66.83,67.11,12053.0,67.1,67.3,66.83,67.11,12053.0
2022-02-22 10:10:00,67.05,67.46,66.91,67.38,9278.0,67.05,67.46,66.91,67.38,9278.0
2022-02-22 10:15:00,67.39,67.45,67.3,67.42,5025.0,67.39,67.45,67.3,67.42,5025.0
2022-02-22 10:20:00,67.36,67.63,67.31,67.47,7345.0,67.36,67.63,67.31,67.47,7345.0
2022-02-22 10:25:00,67.42,67.79,67.24,67.77,7641.0,67.42,67.79,67.24,67.77,7641.0
2022-02-22 10:30:00,67.74,67.74,67.35,67.48,3878.0,67.74,67.74,67.35,67.48,3878.0
2022-02-22 10:35:00,67.39,67.42,67.2,67.2,3592.0,67.39,67.42,67.2,67.2,3592.0
2022-02-22 10:40:00,67.16,67.37,67.06,67.26,5833.0,67.16,67.37,67.06,67.26,5833.0
2022-02-22 10:45:00,67.29,67.29,67.12,67.14,13998.0,67.29,67.29,67.12,67.14,13998.0
2022-02-22 10:50:00,67.12,67.13,66.92,66.98,7350.0,67.12,67.13,66.92,66.98,7350.0
2022-02-22 10:55:00,66.91,66.98,66.78,66.82,5484.0,66.91,66.98,66.78,66.82,5484.0
2022-02-22 11:00:00,66.79,66.85,66.72,66.79,3085.0,66.79,66.85,66.72,66.79,3085.0
2022-02-22 11:05:00,66.81,66.85,66.55,66.55,1312.0,66.81,66.85,66.55,66.55,1312.0
2022-02-22 11:10:00,66.53,66.73,66.52,66.73,10999.0,66.53,66.73,66.52,66.73,10999.0
2022-02-22 11:15:00,66.73,66.73,66.45,66.5,8152.0,66.73,66.73,66.45,66.5,8152.0
2022-02-22 11:20:00,66.46,66.46,66.31,66.33,9717.0,66.46,66.46,66.31,66.33,9717.0
2022-02-22 11:25:00,66.37,66.72,66.33,66.44,8254.0,66.37,66.72,66.33,66.44,8254.0
2022-02-22 11:30:00,66.45,66.81,66.44,66.78,10345.0,66.45,66.81,66.44,66.78,10345.0
2022-02-22 11:35:00,66.77,66.79,66.49,66.51,1384.0,66.77,66.79,66.49,66.51,1384.0
2022-02-22 11:40:00,66.55,66.75,66.46,66.75,11185.0,66.55,66.75,66.46,66.75,11185.0
2022-02-22 11:45:00,66.65,66.68,66.52,66.52,3212.0,66.65,66.68,66.52,66.52,3212.0
2022-02-22 11:50:00,66.54,66.68,66.31,66.36,4993.0,66.54,66.68,66.31,66.36,4993.0
2022-02-22 11:55:00,66.3,66.53,66.28,66.44,3662.0,66.3,66.53,66.28,66.44,3662.0
2022-02-22 12:00:00,66.48,66.68,66.42,66.62,3846.0,66.48,66.68,66.42,66.62,3846.0
2022-02-22 12:05:00,66.67,66.74,66.6,66.65,2224.0,66.67,66.74,66.6,66.65,2224.0
2022-02-22 12:10:00,66.66,66.66,66.45,66.48,2475.0,66.66,66.66,66.45,66.48,2475.0
2022-02-22 12:15:00,66.46,66.46,66.28,66.28,3637.0,66.46,66.46,66.28,66.28,3637.0
2022-02-22 12:20:00,66.25,66.4,66.25,66.32,3535.0,66.25,66.4,66.25,66.32,3535.0
2022-02-22 12:25:00,66.34,66.56,66.34,66.52,3721.0,66.34,66.56,66.34,66.52,3721.0
2022-02-22 12:30:00,66.5,66.7,66.46,66.47,5561.0,66.5,66.7,66.46,66.47,5561.0
2022-02-22 12:35:00,66.67,66.73,66.58,66.62,1993.0,66.67,66.73,66.58,66.62,1993.0
2022-02-22 12:40:00,66.53,66.63,66.48,66.48,3684.0,66.53,66.63,66.48,66.48,3684.0
2022-02-22 12:45:00,66.48,66.49,66.26,66.32,3009.0,66.48,66.49,66.26,66.32,3009.0
2022-02-22 12:50:00,66.41,66.52,66.41,66.44,2920.0,66.41,66.52,66.41,66.44,2920.0
2022-02-22 12:55:00,66.47,66.54,66.4,66.45,3050.0,66.47,66.54,66.4,66.45,3050.0
2022-02-22 13:00:00,66.45,66.45,66.25,66.35,2767.0,66.45,66.45,66.25,66.35,2767.0
2022-02-22 13:05:00,66.38,66.41,66.27,66.31,4831.0,66.38,66.41,66.27,66.31,4831.0
2022-02-22 13:10:00,66.34,66.43,66.32,66.36,6448.0,66.34,66.43,66.32,66.36,6448.0
2022-02-22 13:15:00,66.3,66.3,66.05,66.08,2792.0,66.3,66.3,66.05,66.08,2792.0
2022-02-22 13:20:00,66.09,66.19,66.08,66.15,3208.0,66.09,66.19,66.08,66.15,3208.0
2022-02-22 13:25:00,66.16,66.18,66.03,66.12,18140.0,66.16,66.18,66.03,66.12,18140.0
2022-02-22 13:30:00,66.12,66.38,66.07,66.2,17544.0,66.12,66.38,66.07,66.2,17544.0
2022-02-22 13:35:00,66.25,66.25,65.93,66.02,14135.0,66.25,66.25,65.93,66.02,14135.0
2022-02-22 13:40:00,66.0,66.05,65.77,65.81,11957.0,66.0,66.05,65.77,65.81,11957.0
2022-02-22 13:45:00,65.81,65.98,65.73,65.73,14315.0,65.81,65.98,65.73,65.73,14315.0
2022-02-22 13:50:00,65.76,65.81,65.71,65.74,3530.0,65.76,65.81,65.71,65.74,3530.0
2022-02-22 13:55:00,65.73,65.88,65.67,65.79,10211.0,65.73,65.88,65.67,65.79,10211.0
2022-02-22 14:00:00,65.78,65.81,65.62,65.79,5695.0,65.78,65.81,65.62,65.79,5695.0
2022-02-22 14:05:00,65.77,65.77,65.65,65.66,1400.0,65.77,65.77,65.65,65.66,1400.0
2022-02-22 14:10:00,65.58,65.88,65.55,65.77,15024.0,65.58,65.88,65.55,65.77,15024.0
2022-02-22 14:15:00,65.75,65.84,65.69,65.71,20817.0,65.75,65.84,65.69,65.71,20817.0
2022-02-22 14:20:00,65.76,65.88,65.53,65.61,12984.0,65.76,65.88,65.53,65.61,12984.0
2022-02-22 14:25:00,65.7,66.04,65.7,65.98,12884.0,65.7,66.04,65.7,65.98,12884.0
2022-02-22 14:30:00,66.04,66.3,65.91,65.99,31479.0,66.04,66.3,65.91,65.99,31479.0
2022-02-22 14:35:00,66.03,66.2,66.02,66.06,9036.0,66.03,66.2,66.02,66.06,9036.0
2022-02-22 14:40:00,66.16,66.16,65.87,65.88,2700.0,66.16,66.16,65.87,65.88,2700.0
2022-02-22 14:45:00,65.84,66.2,65.68,66.2,5547.0,65.84,66.2,65.68,66.2,5547.0
2022-02-22 14:50:00,66.35,66.79,66.35,66.79,7911.0,66.35,66.79,66.35,66.79,7911.0
2022-02-22 14:55:00,66.77,66.95,66.73,66.8,7520.0,66.77,66.95,66.73,66.8,7520.0
2022-02-22 15:00:00,66.89,67.21,66.82,67.2,4096.0,66.89,67.21,66.82,67.2,4096.0
2022-02-22 15:05:00,67.2,67.38,67.06,67.07,8261.0,67.2,67.38,67.06,67.07,8261.0
2022-02-22 15:10:00,67.09,67.25,67.06,67.07,4698.0,67.09,67.25,67.06,67.07,4698.0
2022-02-22 15:15:00,67.1,67.17,66.89,66.92,4245.0,67.1,67.17,66.89,66.92,4245.0
2022-02-22 15:20:00,66.91,66.93,66.58,66.7,7489.0,66.91,66.93,66.58,66.7,7489.0
2022-02-22 15:25:00,66.65,66.87,66.64,66.72,5217.0,66.65,66.87,66.64,66.72,5217.0
2022-02-22 15:30:00,66.66,66.66,66.4,66.51,10975.0,66.66,66.66,66.4,66.51,10975.0
2022-02-22 15:35:00,66.56,66.6,66.31,66.47,16712.0,66.56,66.6,66.31,66.47,16712.0
2022-02-22 15:40:00,66.47,66.47,66.2,66.36,10051.0,66.47,66.47,66.2,66.36,10051.0
2022-02-22 15:45:00,66.34,66.34,66.04,66.11,11415.0,66.34,66.34,66.04,66.11,11415.0
2022-02-22 15:50:00,66.07,66.07,65.64,65.68,24586.0,66.07,66.07,65.64,65.68,24586.0
2022-02-22 15:55:00,65.74,65.98,65.67,65.8,55733.0,65.74,65.98,65.67,65.8,55733.0
2022-02-23 09:30:00,66.59,66.88,65.66,66.04,48267.0,66.59,66.88,65.66,66.04,48267.0
2022-02-23 09:35:00,66.05,66.42,65.76,66.26,23097.0,66.05,66.42,65.76,66.26,23097.0
2022-02-23 09:40:00,66.2,66.37,66.1,66.19,10006.0,66.2,66.37,66.1,66.19,10006.0
2022-02-23 09:45:00,66.32,66.59,66.21,66.59,17461.0,66.32,66.59,66.21,66.59,17461.0
2022-02-23 09:50:00,66.65,66.65,66.34,66.37,7849.0,66.65,66.65,66.34,66.37,7849.0
2022-02-23 09:55:00,66.37,66.74,66.31,66.68,10284.0,66.37,66.74,66.31,66.68,10284.0
2022-02-23 10:00:00,66.66,66.71,66.21,66.45,7357.0,66.66,66.71,66.21,66.45,7357.0
2022-02-23 10:05:00,66.45,66.45,66.17,66.37,6522.0,66.45,66.45,66.17,66.37,6522.0
2022-02-23 10:10:00,66.41,66.63,66.33,66.39,11878.0,66.41,66.63,66.33,66.39,11878.0
2022-02-23 10:15:00,66.25,66.33,66.1,66.2,4246.0,66.25,66.33,66.1,66.2,4246.0
2022-02-23 10:20:00,66.24,66.39,66.07,66.07,3088.0,66.24,66.39,66.07,66.07,3088.0
2022-02-23 10:25:00,66.02,66.09,65.95,65.98,4730.0,66.02,66.09,65.95,65.98,4730.0
2022-02-23 10:30:00,65.9,66.04,65.75,65.75,58778.0,65.9,66.04,65.75,65.75,58778.0
2022-02-23 10:35:00,65.75,65.81,65.56,65.59,27151.0,65.75,65.81,65.56,65.59,27151.0
2022-02-23 10:40:00,65.63,65.63,65.42,65.45,5961.0,65.63,65.63,65.42,65.45,5961.0
2022-02-23 10:45:00,65.44,65.5,65.14,65.14,11672.0,65.44,65.5,65.14,65.14,11672.0
2022-02-23 10:50:00,65.16,65.35,65.13,65.31,4475.0,65.16,65.35,65.13,65.31,4475.0
2022-02-23 10:55:00,65.42,65.67,65.28,65.56,6932.0,65.42,65.67,65.28,65.56,6932.0
2022-02-23 11:00:00,65.49,65.55,65.29,65.35,4710.0,65.49,65.55,65.29,65.35,4710.0
2022-02-23 11:05:00,65.36,65.36,65.22,65.28,4239.0,65.36,65.36,65.22,65.28,4239.0
2022-02-23 11:10:00,65.3,65.38,65.2,65.3,2401.0,65.3,65.38,65.2,65.3,2401.0
2022-02-23 11:15:00,65.23,65.25,65.17,65.21,3547.0,65.23,65.25,65.17,65.21,3547.0
2022-02-23 11:20:00,65.3,65.33,65.24,65.3,3701.0,65.3,65.33,65.24,65.3,3701.0
2022-02-23 11:25:00,65.39,65.45,65.32,65.37,3349.0,65.39,65.45,65.32,65.37,3349.0
2022-02-23 11:30:00,65.36,65.44,65.15,65.28,17672.0,65.36,65.44,65.15,65.28,17672.0
2022-02-23 11:35:00,65.26,65.6,65.19,65.46,8009.0,65.26,65.6,65.19,65.46,8009.0
2022-02-23 11:40:00,65.49,65.68,65.46,65.52,2647.0,65.49,65.68,65.46,65.52,2647.0
2022-02-23 11:45:00,65.54,65.75,65.47,65.75,3057.0,65.54,65.75,65.47,65.75,3057.0
2022-02-23 11:50:00,65.71,65.83,65.66,65.75,2765.0,65.71,65.83,65.66,65.75,2765.0
2022-02-23 11:55:00,65.82,65.82,65.69,65.78,5804.0,65.82,65.82,65.69,65.78,5804.0
2022-02-23 12:00:00,65.77,65.8,65.72,65.8,2749.0,65.77,65.8,65.72,65.8,2749.0
2022-02-23 12:05:00,65.8,65.83,65.71,65.77,9954.0,65.8,65.83,65.71,65.77,9954.0
2022-02-23 12:10:00,65.8,65.8,65.65,65.71,3220.0,65.8,65.8,65.65,65.71,3220.0
2022-02-23 12:15:00,65.78,65.87,65.77,65.85,16245.0,65.78,65.87,65.77,65.85,16245.0
2022-02-23 12:20:00,65.85,66.09,65.81,66.09,6200.0,65.85,66.09,65.81,66.09,6200.0
2022-02-23 12:25:00,66.13,66.2,66.09,66.13,1892.0,66.13,66.2,66.09,66.13,1892.0
2022-02-23 12:30:00,66.12,66.13,66.0,66.0,4381.0,66.12,66.13,66.0,66.0,4381.0
2022-02-23 12:35:00,65.99,66.07,65.96,66.02,2679.0,65.99,66.07,65.96,66.02,2679.0
2022-02-23 12:40:00,65.97,66.08,65.93,66.05,2486.0,65.97,66.08,65.93,66.05,2486.0
2022-02-23 12:45:00,66.07,66.13,65.96,66.0,6200.0,66.07,66.13,65.96,66.0,6200.0
2022-02-23 12:50:00,65.94,65.94,65.68,65.75,2914.0,65.94,65.94,65.68,65.75,2914.0
2022-02-23 12:55:00,65.78,65.78,65.6,65.63,2683.0,65.78,65.78,65.6,65.63,2683.0
2022-02-23 13:00:00,65.63,65.72,65.59,65.67,1692.0,65.63,65.72,65.59,65.67,1692.0
2022-02-23 13:05:00,65.67,65.67,65.52,65.57,1200.0,65.67,65.67,65.52,65.57,1200.0
2022-02-23 13:10:00,65.55,65.56,65.3,65.3,3604.0,65.55,65.56,65.3,65.3,3604.0
2022-02-23 13:15:00,65.25,65.41,65.2,65.4,3967.0,65.25,65.41,65.2,65.4,3967.0
2022-02-23 13:20:00,65.39,65.47,65.29,65.31,934.0,65.39,65.47,65.29,65.31,934.0
2022-02-23 13:25:00,65.35,65.37,65.15,65.21,6174.0,65.35,65.37,65.15,65.21,6174.0
2022-02-23 13:30:00,65.29,65.34,65.15,65.22,4250.0,65.29,65.34,65.15,65.22,4250.0
2022-02-23 13:35:00,65.24,65.51,65.24,65.47,10075.0,65.24,65.51,65.24,65.47,10075.0
2022-02-23 13:40:00,65.44,65.58,65.44,65.5,4114.0,65.44,65.58,65.44,65.5,4114.0
2022-02-23 13:45:00,65.53,65.78,65.48,65.67,5164.0,65.53,65.78,65.48,65.67,5164.0
2022-02-23 13:50:00,65.67,65.68,65.4,65.41,3176.0,65.67,65.68,65.4,65.41,3176.0
2022-02-23 13:55:00,65.41,65.54,65.41,65.47,4314.0,65.41,65.54,65.41,65.47,4314.0
2022-02-23 14:00:00,65.48,65.62,65.3,65.3,5812.0,65.48,65.62,65.3,65.3,5812.0
2022-02-23 14:05:00,65.35,65.51,65.34,65.48,4000.0,65.35,65.51,65.34,65.48,4000.0
2022-02-23 14:10:00,65.52,65.52,65.35,65.36,3184.0,65.52,65.52,65.35,65.36,3184.0
2022-02-23 14:15:00,65.45,65.54,65.31,65.44,3100.0,65.45,65.54,65.31,65.44,3100.0
2022-02-23 14:20:00,65.47,65.47,65.2,65.2,5268.0,65.47,65.47,65.2,65.2,5268.0
2022-02-23 14:25:00,65.22,65.22,65.1,65.13,4031.0,65.22,65.22,65.1,65.13,4031.0
2022-02-23 14:30:00,65.17,65.19,65.02,65.05,9469.0,65.17,65.19,65.02,65.05,9469.0
2022-02-23 14:35:00,65.13,65.14,64.88,64.98,15841.0,65.13,65.14,64.88,64.98,15841.0
2022-02-23 14:40:00,64.96,64.96,64.83,64.9,5748.0,64.96,64.96,64.83,64.9,5748.0
2022-02-23 14:45:00,64.91,65.06,64.91,64.95,8616.0,64.91,65.06,64.91,64.95,8616.0
2022-02-23 14:50:00,64.9,65.01,64.87,64.92,5806.0,64.9,65.01,64.87,64.92,5806.0
2022-02-23 14:55:00,64.92,65.02,64.88,64.94,4423.0,64.92,65.02,64.88,64.94,4423.0
2022-02-23 15:00:00,64.97,65.07,64.79,64.8,10425.0,64.97,65.07,64.79,64.8,10425.0
2022-02-23 15:05:00,64.84,64.87,64.77,64.79,9485.0,64.84,64.87,64.77,64.79,9485.0
2022-02-23 15:10:00,64.81,64.96,64.72,64.95,8735.0,64.81,64.96,64.72,64.95,8735.0
2022-02-23 15:15:00,64.91,65.02,64.87,64.92,14076.0,64.91,65.02,64.87,64.92,14076.0
2022-02-23 15:20:00,64.97,65.04,64.89,64.99,9916.0,64.97,65.04,64.89,64.99,9916.0
2022-02-23 15:25:00,65.01,65.2,64.97,65.16,13460.0,65.01,65.2,64.97,65.16,13460.0
2022-02-23 15:30:00,65.17,65.19,64.97,65.09,12717.0,65.17,65.19,64.97,65.09,12717.0
2022-02-23 15:35:00,65.11,65.13,64.95,64.98,9113.0,65.11,65.13,64.95,64.98,9113.0
2022-02-23 15:40:00,64.97,65.02,64.79,64.85,15876.0,64.97,65.02,64.79,64.85,15876.0
2022-02-23 15:45:00,64.85,65.0,64.72,64.78,20302.0,64.85,65.0,64.72,64.78,20302.0
2022-02-23 15:50:00,64.76,65.03,64.74,64.86,61271.0,64.76,65.03,64.74,64.86,61271.0
2022-02-23 15:55:00,64.84,64.99,64.84,64.9,71218.0,64.84,64.99,64.84,64.9,71218.0
2022-02-24 09:30:00,62.13,62.74,61.24,62.63,63417.0,62.13,62.74,61.24,62.63,63417.0
2022-02-24 09:35:00,62.62,63.52,62.47,63.52,22049.0,62.62,63.52,62.47,63.52,22049.0
2022-02-24 09:40:00,63.58,63.78,63.13,63.75,59115.0,63.58,63.78,63.13,63.75,59115.0
2022-02-24 09:45:00,63.75,63.92,63.27,63.89,32153.0,63.75,63.92,63.27,63.89,32153.0
2022-02-24 09:50:00,63.97,64.14,63.69,64.05,54478.0,63.97,64.14,63.69,64.05,54478.0
2022-02-24 09:55:00,63.99,64.62,63.78,64.43,32448.0,63.99,64.62,63.78,64.43,32448.0
2022-02-24 10:00:00,64.38,64.38,63.85,63.92,10798.0,64.38,64.38,63.85,63.92,10798.0
2022-02-24 10:05:00,63.86,64.18,63.55,64.09,22959.0,63.86,64.18,63.55,64.09,22959.0
2022-02-24 10:10:00,64.08,64.49,63.98,64.31,19342.0,64.08,64.49,63.98,64.31,19342.0
2022-02-24 10:15:00,64.25,64.68,64.25,64.67,16328.0,64.25,64.68,64.25,64.67,16328.0
2022-02-24 10:20:00,64.62,64.8,64.22,64.41,12625.0,64.62,64.8,64.22,64.41,12625.0
2022-02-24 10:25:00,64.39,64.52,63.92,64.13,15412.0,64.39,64.52,63.92,64.13,15412.0
2022-02-24 10:30:00,64.15,64.57,63.81,64.51,15861.0,64.15,64.57,63.81,64.51,15861.0
2022-02-24 10:35:00,64.61,64.64,64.0,64.05,9513.0,64.61,64.64,64.0,64.05,9513.0
2022-02-24 10:40:00,64.08,64.13,63.75,64.03,18358.0,64.08,64.13,63.75,64.03,18358.0
2022-02-24 10:45:00,64.12,65.09,64.07,65.09,15347.0,64.12,65.09,64.07,65.09,15347.0
2022-02-24 10:50:00,64.98,65.36,64.77,65.24,16087.0,64.98,65.36,64.77,65.24,16087.0
2022-02-24 10:55:00,65.19,65.5,65.17,65.22,9883.0,65.19,65.5,65.17,65.22,9883.0
2022-02-24 11:00:00,65.12,65.43,65.03,65.18,8770.0,65.12,65.43,65.03,65.18,8770.0
2022-02-24 11:05:00,65.08,65.93,65.07,65.77,61428.0,65.08,65.93,65.07,65.77,61428.0
2022-02-24 11:10:00,65.77,66.05,65.64,66.05,16503.0,65.77,66.05,65.64,66.05,16503.0
2022-02-24 11:15:00,66.01,66.41,65.84,66.41,50580.0,66.01,66.41,65.84,66.41,50580.0
2022-02-24 11:20:00,66.42,66.43,65.87,65.87,12399.0,66.42,66.43,65.87,65.87,12399.0
2022-02-24 11:25:00,65.85,66.06,65.8,65.87,33119.0,65.85,66.06,65.8,65.87,33119.0
2022-02-24 11:30:00,65.86,65.95,65.67,65.82,13900.0,65.86,65.95,65.67,65.82,13900.0
2022-02-24 11:35:00,65.82,65.93,65.7,65.91,6751.0,65.82,65.93,65.7,65.91,6751.0
2022-02-24 11:40:00,65.91,66.03,65.56,65.74,9152.0,65.91,66.03,65.56,65.74,9152.0
2022-02-24 11:45:00,65.73,66.08,65.69,66.05,7875.0,65.73,66.08,65.69,66.05,7875.0
2022-02-24 11:50:00,66.09,66.34,66.03,66.29,8088.0,66.09,66.34,66.03,66.29,8088.0
2022-02-24 11:55:00,66.28,66.54,66.19,66.49,15491.0,66.28,66.54,66.19,66.49,15491.0
2022-02-24 12:00:00,66.45,66.7,66.45,66.7,31107.0,66.45,66.7,66.45,66.7,31107.0
2022-02-24 12:05:00,66.71,66.79,66.42,66.46,14620.0,66.71,66.79,66.42,66.46,14620.0
2022-02-24 12:10:00,66.48,66.49,66.15,66.15,14063.0,66.48,66.49,66.15,66.15,14063.0
2022-02-24 12:15:00,66.13,66.35,66.06,66.28,4295.0,66.13,66.35,66.06,66.28,4295.0
2022-02-24 12:20:00,66.39,66.39,66.04,66.05,8699.0,66.39,66.39,66.04,66.05,8699.0
2022-02-24 12:25:00,66.05,66.23,65.98,66.21,5019.0,66.05,66.23,65.98,66.21,5019.0
2022-02-24 12:30:00,66.35,66.41,66.13,66.25,4976.0,66.35,66.41,66.13,66.25,4976.0
2022-02-24 12:35:00,66.23,66.59,66.21,66.58,11996.0,66.23,66.59,66.21,66.58,11996.0
2022-02-24 12:40:00,66.65,66.83,66.57,66.59,7171.0,66.65,66.83,66.57,66.59,7171.0
2022-02-24 12:45:00,66.67,66.81,66.61,66.71,9719.0,66.67,66.81,66.61,66.71,9719.0
2022-02-24 12:50:00,66.7,66.82,66.45,66.58,18191.0,66.7,66.82,66.45,66.58,18191.0
2022-02-24 12:55:00,66.57,66.67,66.4,66.41,9175.0,66.57,66.67,66.4,66.41,9175.0
2022-02-24 13:00:00,66.39,66.61,66.26,66.61,4150.0,66.39,66.61,66.26,66.61,4150.0
2022-02-24 13:05:00,66.65,66.9,66.65,66.9,2848.0,66.65,66.9,66.65,66.9,2848.0
2022-02-24 13:10:00,66.83,67.11,66.82,67.08,16617.0,66.83,67.11,66.82,67.08,16617.0
2022-02-24 13:15:00,67.08,67.25,66.85,67.04,20436.0,67.08,67.25,66.85,67.04,20436.0
2022-02-24 13:20:00,67.01,67.06,66.79,66.92,11677.0,67.01,67.06,66.79,66.92,11677.0
2022-02-24 13:25:00,66.92,66.93,66.76,66.76,6247.0,66.92,66.93,66.76,66.76,6247.0
2022-02-24 13:30:00,66.91,67.12,66.84,66.96,5091.0,66.91,67.12,66.84,66.96,5091.0
2022-02-24 13:35:00,66.99,67.43,66.99,67.43,14135.0,66.99,67.43,66.99,67.43,14135.0
2022-02-24 13:40:00,67.43,67.5,67.2,67.2,11689.0,67.43,67.5,67.2,67.2,11689.0
2022-02-24 13:45:00,67.21,67.63,67.09,67.63,19011.0,67.21,67.63,67.09,67.63,19011.0
2022-02-24 13:50:00,67.68,67.72,67.33,67.38,31337.0,67.68,67.72,67.33,67.38,31337.0
2022-02-24 13:55:00,67.38,67.48,67.1,67.19,12954.0,67.38,67.48,67.1,67.19,12954.0
2022-02-24 14:00:00,67.11,67.15,66.9,66.97,3654.0,67.11,67.15,66.9,66.97,3654.0
2022-02-24 14:05:00,67.01,67.15,66.88,66.94,5231.0,67.01,67.15,66.88,66.94,5231.0
2022-02-24 14:10:00,66.93,67.4,66.93,67.35,6210.0,66.93,67.4,66.93,67.35,6210.0
2022-02-24 14:15:00,67.45,67.58,67.31,67.55,4669.0,67.45,67.58,67.31,67.55,4669.0
2022-02-24 14:20:00,67.55,67.76,67.37,67.39,39469.0,67.55,67.76,67.37,67.39,39469.0
2022-02-24 14:25:00,67.41,67.62,67.27,67.6,29645.0,67.41,67.62,67.27,67.6,29645.0
2022-02-24 14:30:00,67.64,67.93,67.63,67.73,19456.0,67.64,67.93,67.63,67.73,19456.0
2022-02-24 14:35:00,67.73,68.16,67.72,68.16,21604.0,67.73,68.16,67.72,68.16,21604.0
2022-02-24 14:40:00,68.17,68.44,68.04,68.28,12966.0,68.17,68.44,68.04,68.28,12966.0
2022-02-24 14:45:00,68.27,68.28,68.03,68.22,51639.0,68.27,68.28,68.03,68.22,51639.0
2022-02-24 14:50:00,68.21,68.38,68.1,68.32,46637.0,68.21,68.38,68.1,68.32,46637.0
2022-02-24 14:55:00,68.28,68.28,67.96,68.06,23333.0,68.28,68.28,67.96,68.06,23333.0
2022-02-24 15:00:00,68.07,68.41,67.96,68.4,19921.0,68.07,68.41,67.96,68.4,19921.0
2022-02-24 15:05:00,68.41,68.58,68.17,68.41,36199.0,68.41,68.58,68.17,68.41,36199.0
2022-02-24 15:10:00,68.37,68.37,68.21,68.24,16213.0,68.37,68.37,68.21,68.24,16213.0
2022-02-24 15:15:00,68.23,68.28,68.11,68.21,22834.0,68.23,68.28,68.11,68.21,22834.0
2022-02-24 15:20:00,68.2,68.34,68.07,68.23,34630.0,68.2,68.34,68.07,68.23,34630.0
2022-02-24 15:25:00,68.23,68.44,68.15,68.18,39336.0,68.23,68.44,68.15,68.18,39336.0
2022-02-24 15:30:00,68.19,68.7,68.19,68.68,33086.0,68.19,68.7,68.19,68.68,33086.0
2022-02-24 15:35:00,68.66,68.79,68.56,68.75,44335.0,68.66,68.79,68.56,68.75,44335.0
2022-02-24 15:40:00,68.76,68.83,68.55,68.58,28271.0,68.76,68.83,68.55,68.58,28271.0
2022-02-24 15:45:00,68.55,68.66,68.46,68.47,31925.0,68.55,68.66,68.46,68.47,31925.0
2022-02-24 15:50:00,68.5,68.92,68.5,68.83,54027.0,68.5,68.92,68.5,68.83,54027.0
2022-02-24 15:55:00,68.84,69.06,68.73,68.94,91287.0,68.84,69.06,68.73,68.94,91287.0
2022-02-25 09:30:00,69.15,69.62,68.64,69.34,46726.0,69.15,69.62,68.64,69.34,46726.0
2022-02-25 09:35:00,69.27,69.55,69.18,69.51,25983.0,69.27,69.55,69.18,69.51,25983.0
2022-02-25 09:40:00,69.43,69.43,68.96,68.97,46115.0,69.43,69.43,68.96,68.97,46115.0
2022-02-25 09:45:00,69.06,69.11,68.8,69.11,8929.0,69.06,69.11,68.8,69.11,8929.0
2022-02-25 09:50:00,69.07,69.15,68.68,68.98,30378.0,69.07,69.15,68.68,68.98,30378.0
2022-02-25 09:55:00,69.04,69.12,68.51,68.56,111480.0,69.04,69.12,68.51,68.56,111480.0
2022-02-25 10:00:00,68.56,68.56,68.08,68.17,9675.0,68.56,68.56,68.08,68.17,9675.0
2022-02-25 10:05:00,68.15,68.93,68.14,68.9,7903.0,68.15,68.93,68.14,68.9,7903.0
2022-02-25 10:10:00,68.85,69.03,68.73,68.83,6605.0,68.85,69.03,68.73,68.83,6605.0
2022-02-25 10:15:00,68.81,69.15,68.8,69.06,8401.0,68.81,69.15,68.8,69.06,8401.0
2022-02-25 10:20:00,69.05,69.5,68.88,69.5,25351.0,69.05,69.5,68.88,69.5,25351.0
2022-02-25 10:25:00,69.47,69.78,69.39,69.69,32212.0,69.47,69.78,69.39,69.69,32212.0
2022-02-25 10:30:00,69.72,70.14,69.64,69.66,16515.0,69.72,70.14,69.64,69.66,16515.0
2022-02-25 10:35:00,69.58,69.83,69.55,69.79,10285.0,69.58,69.83,69.55,69.79,10285.0
2022-02-25 10:40:00,69.77,70.08,69.75,70.06,11268.0,69.77,70.08,69.75,70.06,11268.0
2022-02-25 10:45:00,70.06,70.5,70.06,70.48,9097.0,70.06,70.5,70.06,70.48,9097.0
2022-02-25 10:50:00,70.4,70.4,70.19,70.26,13865.0,70.4,70.4,70.19,70.26,13865.0
2022-02-25 10:55:00,70.19,70.45,70.08,70.14,9157.0,70.19,70.45,70.08,70.14,9157.0
2022-02-25 11:00:00,70.18,70.26,69.91,70.15,4326.0,70.18,70.26,69.91,70.15,4326.0
2022-02-25 11:05:00,70.13,70.13,69.84,70.05,3400.0,70.13,70.13,69.84,70.05,3400.0
2022-02-25 11:10:00,69.97,70.22,69.96,70.16,5186.0,69.97,70.22,69.96,70.16,5186.0
2022-02-25 11:15:00,70.18,70.18,69.94,70.15,7275.0,70.18,70.18,69.94,70.15,7275.0
2022-02-25 11:20:00,70.12,70.18,69.82,69.95,13527.0,70.12,70.18,69.82,69.95,13527.0
2022-02-25 11:25:00,69.97,69.99,69.67,69.75,4889.0,69.97,69.99,69.67,69.75,4889.0
2022-02-25 11:30:00,69.79,69.81,69.52,69.8,6648.0,69.79,69.81,69.52,69.8,6648.0
2022-02-25 11:35:00,69.8,69.83,69.58,69.77,12431.0,69.8,69.83,69.58,69.77,12431.0
2022-02-25 11:40:00,69.69,69.89,69.63,69.64,8211.0,69.69,69.89,69.63,69.64,8211.0
2022-02-25 11:45:00,69.74,69.89,69.72,69.88,6637.0,69.74,69.89,69.72,69.88,6637.0
2022-02-25 11:50:00,69.85,69.88,69.68,69.8,12976.0,69.85,69.88,69.68,69.8,12976.0
2022-02-25 11:55:00,69.76,69.96,69.73,69.92,7172.0,69.76,69.96,69.73,69.92,7172.0
2022-02-25 12:00:00,69.96,70.15,69.88,69.94,6847.0,69.96,70.15,69.88,69.94,6847.0
2022-02-25 12:05:00,69.86,70.05,69.8,69.86,12858.0,69.86,70.05,69.8,69.86,12858.0
2022-02-25 12:10:00,69.88,69.91,69.6,69.62,6850.0,69.88,69.91,69.6,69.62,6850.0
2022-02-25 12:15:00,69.67,69.89,69.62,69.89,4024.0,69.67,69.89,69.62,69.89,4024.0
2022-02-25 12:20:00,69.92,69.92,69.76,69.83,3526.0,69.92,69.92,69.76,69.83,3526.0
2022-02-25 12:25:00,69.78,69.83,69.7,69.77,13956.0,69.78,69.83,69.7,69.77,13956.0
2022-02-25 12:30:00,69.82,69.87,69.75,69.8,6356.0,69.82,69.87,69.75,69.8,6356.0
2022-02-25 12:35:00,69.82,69.89,69.79,69.84,2175.0,69.82,69.89,69.79,69.84,2175.0
2022-02-25 12:40:00,69.87,69.91,69.8,69.89,3660.0,69.87,69.91,69.8,69.89,3660.0
2022-02-25 12:45:00,69.89,69.89,69.68,69.68,3067.0,69.89,69.89,69.68,69.68,3067.0
2022-02-25 12:50:00,69.65,69.67,69.55,69.65,13107.0,69.65,69.67,69.55,69.65,13107.0
2022-02-25 12:55:00,69.64,69.74,69.5,69.74,4969.0,69.64,69.74,69.5,69.74,4969.0
2022-02-25 13:00:00,69.75,69.87,69.72,69.84,3810.0,69.75,69.87,69.72,69.84,3810.0
2022-02-25 13:05:00,69.85,69.96,69.68,69.68,5841.0,69.85,69.96,69.68,69.68,5841.0
2022-02-25 13:10:00,69.69,69.76,69.58,69.7,9671.0,69.69,69.76,69.58,69.7,9671.0
2022-02-25 13:15:00,69.71,69.78,69.56,69.75,12082.0,69.71,69.78,69.56,69.75,12082.0
2022-02-25 13:20:00,69.77,70.0,69.7,70.0,3587.0,69.77,70.0,69.7,70.0,3587.0
2022-02-25 13:25:00,70.04,70.35,70.02,70.31,13234.0,70.04,70.35,70.02,70.31,13234.0
2022-02-25 13:30:00,70.31,70.46,70.31,70.39,5396.0,70.31,70.46,70.31,70.39,5396.0
2022-02-25 13:35:00,70.37,70.38,70.17,70.34,5362.0,70.37,70.38,70.17,70.34,5362.0
2022-02-25 13:40:00,70.33,70.38,70.19,70.23,5147.0,70.33,70.38,70.19,70.23,5147.0
2022-02-25 13:45:00,70.26,70.29,70.08,70.09,7414.0,70.26,70.29,70.08,70.09,7414.0
2022-02-25 13:50:00,70.15,70.29,70.14,70.17,3464.0,70.15,70.29,70.14,70.17,3464.0
2022-02-25 13:55:00,70.16,70.22,70.0,70.22,4511.0,70.16,70.22,70.0,70.22,4511.0
2022-02-25 14:00:00,70.12,70.31,70.06,70.28,2800.0,70.12,70.31,70.06,70.28,2800.0
2022-02-25 14:05:00,70.23,70.25,70.06,70.11,5660.0,70.23,70.25,70.06,70.11,5660.0
2022-02-25 14:10:00,70.12,70.17,69.96,70.05,7850.0,70.12,70.17,69.96,70.05,7850.0
2022-02-25 14:15:00,70.14,70.24,70.13,70.17,2417.0,70.14,70.24,70.13,70.17,2417.0
2022-02-25 14:20:00,70.26,70.31,70.25,70.28,6581.0,70.26,70.31,70.25,70.28,6581.0
2022-02-25 14:25:00,70.25,70.32,70.18,70.2,8089.0,70.25,70.32,70.18,70.2,8089.0
2022-02-25 14:30:00,70.22,70.33,70.02,70.02,6257.0,70.22,70.33,70.02,70.02,6257.0
2022-02-25 14:35:00,70.11,70.24,70.1,70.21,3866.0,70.11,70.24,70.1,70.21,3866.0
2022-02-25 14:40:00,70.19,70.35,70.19,70.28,5340.0,70.19,70.35,70.19,70.28,5340.0
2022-02-25 14:45:00,70.33,70.37,70.21,70.26,4900.0,70.33,70.37,70.21,70.26,4900.0
2022-02-25 14:50:00,70.24,70.3,70.07,70.13,6503.0,70.24,70.3,70.07,70.13,6503.0
2022-02-25 14:55:00,70.1,70.39,70.1,70.3,7197.0,70.1,70.39,70.1,70.3,7197.0
2022-02-25 15:00:00,70.28,70.29,70.12,70.19,5907.0,70.28,70.29,70.12,70.19,5907.0
2022-02-25 15:05:00,70.23,70.28,70.12,70.22,5400.0,70.23,70.28,70.12,70.22,5400.0
2022-02-25 15:10:00,70.25,70.36,70.2,70.31,5700.0,70.25,70.36,70.2,70.31,5700.0
2022-02-25 15:15:00,70.31,70.44,70.27,70.44,7538.0,70.31,70.44,70.27,70.44,7538.0
2022-02-25 15:20:00,70.46,70.57,70.4,70.5,9286.0,70.46,70.57,70.4,70.5,9286.0
2022-02-25 15:25:00,70.53,70.57,70.39,70.41,10102.0,70.53,70.57,70.39,70.41,10102.0
2022-02-25 15:30:00,70.43,70.59,70.38,70.4,15856.0,70.43,70.59,70.38,70.4,15856.0
2022-02-25 15:35:00,70.37,70.48,70.37,70.46,15576.0,70.37,70.48,70.37,70.46,15576.0
2022-02-25 15:40:00,70.46,70.62,70.4,70.6,18855.0,70.46,70.62,70.4,70.6,18855.0
2022-02-25 15:45:00,70.6,70.64,70.48,70.5,18729.0,70.6,70.64,70.48,70.5,18729.0
2022-02-25 15:50:00,70.54,70.62,70.48,70.61,34170.0,70.54,70.62,70.48,70.61,34170.0
2022-02-25 15:55:00,70.62,70.73,70.58,70.67,69245.0,70.62,70.73,70.58,70.67,69245.0
2022-02-28 09:30:00,71.94,73.47,71.84,73.3,95182.0,71.94,73.47,71.84,73.3,95182.0
2022-02-28 09:35:00,73.33,73.33,72.4,72.68,32841.0,73.33,73.33,72.4,72.68,32841.0
2022-02-28 09:40:00,72.66,73.35,72.56,73.0,38599.0,72.66,73.35,72.56,73.0,38599.0
2022-02-28 09:45:00,72.99,73.44,72.72,73.3,35216.0,72.99,73.44,72.72,73.3,35216.0
2022-02-28 09:50:00,73.28,73.8,73.03,73.78,21850.0,73.28,73.8,73.03,73.78,21850.0
2022-02-28 09:55:00,73.76,74.46,73.72,74.33,68159.0,73.76,74.46,73.72,74.33,68159.0
2022-02-28 10:00:00,74.33,74.35,73.17,73.4,55773.0,74.33,74.35,73.17,73.4,55773.0
2022-02-28 10:05:00,73.46,74.04,73.38,73.59,65480.0,73.46,74.04,73.38,73.59,65480.0
2022-02-28 10:10:00,73.62,73.75,73.35,73.68,14492.0,73.62,73.75,73.35,73.68,14492.0
2022-02-28 10:15:00,73.74,74.19,73.74,74.06,25553.0,73.74,74.19,73.74,74.06,25553.0
2022-02-28 10:20:00,74.14,74.32,74.08,74.17,30318.0,74.14,74.32,74.08,74.17,30318.0
2022-02-28 10:25:00,74.23,74.4,73.87,74.22,59620.0,74.23,74.4,73.87,74.22,59620.0
2022-02-28 10:30:00,74.23,74.61,74.23,74.43,35907.0,74.23,74.61,74.23,74.43,35907.0
2022-02-28 10:35:00,74.46,74.99,74.43,74.64,40021.0,74.46,74.99,74.43,74.64,40021.0
2022-02-28 10:40:00,74.73,75.3,74.69,74.85,23084.0,74.73,75.3,74.69,74.85,23084.0
2022-02-28 10:45:00,74.85,74.91,74.4,74.54,26980.0,74.85,74.91,74.4,74.54,26980.0
2022-02-28 10:50:00,74.52,74.85,74.47,74.7,22442.0,74.52,74.85,74.47,74.7,22442.0
2022-02-28 10:55:00,74.73,74.99,74.63,74.81,19584.0,74.73,74.99,74.63,74.81,19584.0
2022-02-28 11:00:00,74.85,75.4,74.84,75.37,20410.0,74.85,75.4,74.84,75.37,20410.0
2022-02-28 11:05:00,75.36,75.47,75.13,75.16,20091.0,75.36,75.47,75.13,75.16,20091.0
2022-02-28 11:10:00,75.16,75.26,74.96,75.1,15483.0,75.16,75.26,74.96,75.1,15483.0
2022-02-28 11:15:00,75.11,75.27,74.93,75.14,37335.0,75.11,75.27,74.93,75.14,37335.0
2022-02-28 11:20:00,75.16,75.43,75.05,75.39,34853.0,75.16,75.43,75.05,75.39,34853.0
2022-02-28 11:25:00,75.42,75.54,75.3,75.41,31835.0,75.42,75.54,75.3,75.41,31835.0
2022-02-28 11:30:00,75.41,75.49,75.18,75.33,32096.0,75.41,75.49,75.18,75.33,32096.0
2022-02-28 11:35:00,75.27,75.46,75.21,75.25,23123.0,75.27,75.46,75.21,75.25,23123.0
2022-02-28 11:40:00,75.28,75.52,75.22,75.39,24086.0,75.28,75.52,75.22,75.39,24086.0
2022-02-28 11:45:00,75.39,75.48,75.16,75.27,14811.0,75.39,75.48,75.16,75.27,14811.0
2022-02-28 11:50:00,75.26,75.38,75.15,75.34,17178.0,75.26,75.38,75.15,75.34,17178.0
2022-02-28 11:55:00,75.33,75.46,75.27,75.4,19086.0,75.33,75.46,75.27,75.4,19086.0
2022-02-28 12:00:00,75.39,75.49,75.19,75.2,41350.0,75.39,75.49,75.19,75.2,41350.0
2022-02-28 12:05:00,75.26,75.26,74.88,74.92,34541.0,75.26,75.26,74.88,74.92,34541.0
2022-02-28 12:10:00,74.88,74.98,74.31,74.43,25070.0,74.88,74.98,74.31,74.43,25070.0
2022-02-28 12:15:00,74.41,74.59,74.21,74.59,18936.0,74.41,74.59,74.21,74.59,18936.0
2022-02-28 12:20:00,74.52,74.7,74.5,74.65,11489.0,74.52,74.7,74.5,74.65,11489.0
2022-02-28 12:25:00,74.68,74.88,74.63,74.69,18811.0,74.68,74.88,74.63,74.69,18811.0
2022-02-28 12:30:00,74.68,74.85,74.55,74.58,7008.0,74.68,74.85,74.55,74.58,7008.0
2022-02-28 12:35:00,74.62,74.65,74.31,74.31,10489.0,74.62,74.65,74.31,74.31,10489.0
2022-02-28 12:40:00,74.35,74.37,73.96,74.09,14952.0,74.35,74.37,73.96,74.09,14952.0
2022-02-28 12:45:00,74.07,74.22,73.93,74.21,7223.0,74.07,74.22,73.93,74.21,7223.0
2022-02-28 12:50:00,74.22,74.33,74.11,74.26,6598.0,74.22,74.33,74.11,74.26,6598.0
2022-02-28 12:55:00,74.3,74.46,74.16,74.41,9366.0,74.3,74.46,74.16,74.41,9366.0
2022-02-28 13:00:00,74.44,74.44,74.31,74.4,6238.0,74.44,74.44,74.31,74.4,6238.0
2022-02-28 13:05:00,74.4,74.67,74.38,74.67,4705.0,74.4,74.67,74.38,74.67,4705.0
2022-02-28 13:10:00,74.65,74.68,74.57,74.58,6661.0,74.65,74.68,74.57,74.58,6661.0
2022-02-28 13:15:00,74.59,74.59,73.99,74.1,13588.0,74.59,74.59,73.99,74.1,13588.0
2022-02-28 13:20:00,74.11,74.21,74.03,74.12,7041.0,74.11,74.21,74.03,74.12,7041.0
2022-02-28 13:25:00,74.12,74.55,74.11,74.5,22146.0,74.12,74.55,74.11,74.5,22146.0
2022-02-28 13:30:00,74.49,74.85,74.47,74.64,17925.0,74.49,74.85,74.47,74.64,17925.0
2022-02-28 13:35:00,74.66,74.81,74.54,74.8,17029.0,74.66,74.81,74.54,74.8,17029.0
2022-02-28 13:40:00,74.76,74.85,74.63,74.68,12908.0,74.76,74.85,74.63,74.68,12908.0
2022-02-28 13:45:00,74.69,74.69,74.49,74.64,11362.0,74.69,74.69,74.49,74.64,11362.0
2022-02-28 13:50:00,74.69,74.91,74.69,74.78,10493.0,74.69,74.91,74.69,74.78,10493.0
2022-02-28 13:55:00,74.76,74.79,74.56,74.65,11907.0,74.76,74.79,74.56,74.65,11907.0
2022-02-28 14:00:00,74.66,74.66,74.2,74.24,12273.0,74.66,74.66,74.2,74.24,12273.0
2022-02-28 14:05:00,74.26,74.5,74.2,74.26,11112.0,74.26,74.5,74.2,74.26,11112.0
2022-02-28 14:10:00,74.26,74.39,74.16,74.3,24284.0,74.26,74.39,74.16,74.3,24284.0
2022-02-28 14:15:00,74.3,74.43,74.15,74.41,13211.0,74.3,74.43,74.15,74.41,13211.0
2022-02-28 14:20:00,74.41,74.62,74.26,74.31,12391.0,74.41,74.62,74.26,74.31,12391.0
2022-02-28 14:25:00,74.28,74.47,74.28,74.34,15665.0,74.28,74.47,74.28,74.34,15665.0
2022-02-28 14:30:00,74.36,74.38,74.11,74.3,18712.0,74.36,74.38,74.11,74.3,18712.0
2022-02-28 14:35:00,74.27,74.49,74.26,74.31,19494.0,74.27,74.49,74.26,74.31,19494.0
2022-02-28 14:40:00,74.35,74.67,74.3,74.62,18434.0,74.35,74.67,74.3,74.62,18434.0
2022-02-28 14:45:00,74.63,74.76,74.55,74.62,12919.0,74.63,74.76,74.55,74.62,12919.0
2022-02-28 14:50:00,74.65,74.7,74.57,74.67,10053.0,74.65,74.7,74.57,74.67,10053.0
2022-02-28 14:55:00,74.69,74.88,74.68,74.73,19176.0,74.69,74.88,74.68,74.73,19176.0
2022-02-28 15:00:00,74.74,74.75,74.53,74.64,17980.0,74.74,74.75,74.53,74.64,17980.0
2022-02-28 15:05:00,74.64,74.72,74.38,74.72,14059.0,74.64,74.72,74.38,74.72,14059.0
2022-02-28 15:10:00,74.67,74.7,74.44,74.51,15335.0,74.67,74.7,74.44,74.51,15335.0
2022-02-28 15:15:00,74.53,74.8,74.53,74.75,17971.0,74.53,74.8,74.53,74.75,17971.0
2022-02-28 15:20:00,74.75,75.01,74.74,74.98,19059.0,74.75,75.01,74.74,74.98,19059.0
2022-02-28 15:25:00,74.96,75.11,74.94,75.0,23492.0,74.96,75.11,74.94,75.0,23492.0
2022-02-28 15:30:00,74.99,75.04,74.88,74.89,26279.0,74.99,75.04,74.88,74.89,26279.0
2022-02-28 15:35:00,74.88,74.88,74.55,74.56,33043.0,74.88,74.88,74.55,74.56,33043.0
2022-02-28 15:40:00,74.56,74.92,74.56,74.91,37963.0,74.56,74.92,74.56,74.91,37963.0
2022-02-28 15:45:00,74.91,75.18,74.9,75.08,35427.0,74.91,75.18,74.9,75.08,35427.0
2022-02-28 15:50:00,75.11,75.28,75.07,75.28,57901.0,75.11,75.28,75.07,75.28,57901.0
2022-02-28 15:55:00,75.27,75.45,75.22,75.33,166427.0,75.27,75.45,75.22,75.33,166427.0
2022-03-01 09:30:00,75.17,76.48,75.12,76.24,61212.0,75.17,76.48,75.12,76.24,61212.0
2022-03-01 09:35:00,76.15,76.5,75.61,75.61,24176.0,76.15,76.5,75.61,75.61,24176.0
2022-03-01 09:40:00,75.61,75.68,75.13,75.24,16796.0,75.61,75.68,75.13,75.24,16796.0
2022-03-01 09:45:00,75.37,75.64,74.81,75.64,18121.0,75.37,75.64,74.81,75.64,18121.0
2022-03-01 09:50:00,75.76,75.85,75.08,75.58,19113.0,75.76,75.85,75.08,75.58,19113.0
2022-03-01 09:55:00,75.58,75.65,75.11,75.11,24986.0,75.58,75.65,75.11,75.11,24986.0
2022-03-01 10:00:00,75.17,75.24,74.6,75.07,11797.0,75.17,75.24,74.6,75.07,11797.0
2022-03-01 10:05:00,75.03,75.54,74.89,75.07,30678.0,75.03,75.54,74.89,75.07,30678.0
2022-03-01 10:10:00,75.12,75.5,75.02,75.46,14560.0,75.12,75.5,75.02,75.46,14560.0
2022-03-01 10:15:00,75.44,76.0,75.38,75.94,28098.0,75.44,76.0,75.38,75.94,28098.0
2022-03-01 10:20:00,75.98,76.58,75.95,76.56,19043.0,75.98,76.58,75.95,76.56,19043.0
2022-03-01 10:25:00,76.56,76.6,76.35,76.6,25176.0,76.56,76.6,76.35,76.6,25176.0
2022-03-01 10:30:00,76.6,76.82,76.35,76.45,22349.0,76.6,76.82,76.35,76.45,22349.0
2022-03-01 10:35:00,76.53,76.62,76.39,76.45,10146.0,76.53,76.62,76.39,76.45,10146.0
2022-03-01 10:40:00,76.47,76.49,75.88,76.0,14429.0,76.47,76.49,75.88,76.0,14429.0
2022-03-01 10:45:00,75.98,76.12,75.89,75.95,10245.0,75.98,76.12,75.89,75.95,10245.0
2022-03-01 10:50:00,75.96,76.46,75.93,76.46,17304.0,75.96,76.46,75.93,76.46,17304.0
2022-03-01 10:55:00,76.42,76.44,76.18,76.28,12694.0,76.42,76.44,76.18,76.28,12694.0
2022-03-01 11:00:00,76.24,76.33,75.84,76.17,19272.0,76.24,76.33,75.84,76.17,19272.0
2022-03-01 11:05:00,76.21,76.48,76.21,76.39,15529.0,76.21,76.48,76.21,76.39,15529.0
2022-03-01 11:10:00,76.31,76.67,76.31,76.46,21237.0,76.31,76.67,76.31,76.46,21237.0
2022-03-01 11:15:00,76.44,76.61,76.44,76.48,17183.0,76.44,76.61,76.44,76.48,17183.0
2022-03-01 11:20:00,76.51,76.94,76.42,76.78,32711.0,76.51,76.94,76.42,76.78,32711.0
2022-03-01 11:25:00,76.74,76.74,75.96,76.0,14162.0,76.74,76.74,75.96,76.0,14162.0
2022-03-01 11:30:00,76.04,76.08,75.45,75.57,18843.0,76.04,76.08,75.45,75.57,18843.0
2022-03-01 11:35:00,75.54,75.6,75.41,75.5,10426.0,75.54,75.6,75.41,75.5,10426.0
2022-03-01 11:40:00,75.49,75.93,75.44,75.87,18773.0,75.49,75.93,75.44,75.87,18773.0
2022-03-01 11:45:00,75.87,76.03,75.69,75.82,24484.0,75.87,76.03,75.69,75.82,24484.0
2022-03-01 11:50:00,75.87,75.9,75.66,75.81,4979.0,75.87,75.9,75.66,75.81,4979.0
2022-03-01 11:55:00,75.73,75.9,75.61,75.9,7701.0,75.73,75.9,75.61,75.9,7701.0
2022-03-01 12:00:00,75.79,75.87,75.69,75.84,10212.0,75.79,75.87,75.69,75.84,10212.0
2022-03-01 12:05:00,75.85,75.93,75.65,75.71,19103.0,75.85,75.93,75.65,75.71,19103.0
2022-03-01 12:10:00,75.7,76.06,75.65,76.03,19862.0,75.7,76.06,75.65,76.03,19862.0
2022-03-01 12:15:00,76.06,76.59,75.97,76.52,10160.0,76.06,76.59,75.97,76.52,10160.0
2022-03-01 12:20:00,76.56,76.6,76.15,76.21,6142.0,76.56,76.6,76.15,76.21,6142.0
2022-03-01 12:25:00,76.22,76.35,76.03,76.31,4817.0,76.22,76.35,76.03,76.31,4817.0
2022-03-01 12:30:00,76.22,76.33,76.07,76.08,10094.0,76.22,76.33,76.07,76.08,10094.0
2022-03-01 12:35:00,76.08,76.09,75.89,76.04,19897.0,76.08,76.09,75.89,76.04,19897.0
2022-03-01 12:40:00,76.06,76.11,75.9,76.0,21316.0,76.06,76.11,75.9,76.0,21316.0
2022-03-01 12:45:00,76.01,76.31,75.91,76.07,13348.0,76.01,76.31,75.91,76.07,13348.0
2022-03-01 12:50:00,76.1,76.11,75.99,76.06,3863.0,76.1,76.11,75.99,76.06,3863.0
2022-03-01 12:55:00,76.05,76.16,75.98,76.13,6067.0,76.05,76.16,75.98,76.13,6067.0
2022-03-01 13:00:00,76.11,76.38,75.99,76.17,8872.0,76.11,76.38,75.99,76.17,8872.0
2022-03-01 13:05:00,76.1,76.24,75.92,76.08,10715.0,76.1,76.24,75.92,76.08,10715.0
2022-03-01 13:10:00,76.06,76.12,75.92,76.1,15692.0,76.06,76.12,75.92,76.1,15692.0
2022-03-01 13:15:00,76.12,76.18,75.99,76.13,11219.0,76.12,76.18,75.99,76.13,11219.0
2022-03-01 13:20:00,76.13,76.59,76.12,76.47,19083.0,76.13,76.59,76.12,76.47,19083.0
2022-03-01 13:25:00,76.49,76.55,75.54,75.72,63137.0,76.49,76.55,75.54,75.72,63137.0
2022-03-01 13:30:00,75.73,75.83,75.52,75.73,33419.0,75.73,75.83,75.52,75.73,33419.0
2022-03-01 13:35:00,75.72,76.03,75.71,76.03,20140.0,75.72,76.03,75.71,76.03,20140.0
2022-03-01 13:40:00,76.04,76.04,75.63,75.69,17990.0,76.04,76.04,75.63,75.69,17990.0
2022-03-01 13:45:00,75.65,75.76,75.47,75.71,21720.0,75.65,75.76,75.47,75.71,21720.0
2022-03-01 13:50:00,75.7,75.92,75.67,75.92,11785.0,75.7,75.92,75.67,75.92,11785.0
2022-03-01 13:55:00,75.89,76.3,75.79,76.12,11481.0,75.89,76.3,75.79,76.12,11481.0
2022-03-01 14:00:00,76.13,76.16,75.81,75.85,18396.0,76.13,76.16,75.81,75.85,18396.0
2022-03-01 14:05:00,75.86,76.16,75.82,75.98,26656.0,75.86,76.16,75.82,75.98,26656.0
2022-03-01 14:10:00,76.0,76.04,75.67,75.82,13967.0,76.0,76.04,75.67,75.82,13967.0
2022-03-01 14:15:00,75.82,76.08,75.69,76.05,21420.0,75.82,76.08,75.69,76.05,21420.0
2022-03-01 14:20:00,76.08,76.37,75.93,76.08,20835.0,76.08,76.37,75.93,76.08,20835.0
2022-03-01 14:25:00,76.15,76.16,75.96,76.01,15737.0,76.15,76.16,75.96,76.01,15737.0
2022-03-01 14:30:00,76.02,76.04,75.78,75.93,16475.0,76.02,76.04,75.78,75.93,16475.0
2022-03-01 14:35:00,75.93,75.96,75.83,75.85,21490.0,75.93,75.96,75.83,75.85,21490.0
2022-03-01 14:40:00,75.85,76.02,75.76,75.96,36510.0,75.85,76.02,75.76,75.96,36510.0
2022-03-01 14:45:00,75.92,76.02,75.62,75.68,21132.0,75.92,76.02,75.62,75.68,21132.0
2022-03-01 14:50:00,75.66,75.71,75.45,75.53,44311.0,75.66,75.71,75.45,75.53,44311.0
2022-03-01 14:55:00,75.55,75.64,75.44,75.51,28423.0,75.55,75.64,75.44,75.51,28423.0
2022-03-01 15:00:00,75.48,75.89,75.46,75.89,30235.0,75.48,75.89,75.46,75.89,30235.0
2022-03-01 15:05:00,75.88,76.21,75.88,76.17,22753.0,75.88,76.21,75.88,76.17,22753.0
2022-03-01 15:10:00,76.17,76.17,75.61,75.67,22851.0,76.17,76.17,75.61,75.67,22851.0
2022-03-01 15:15:00,75.72,75.81,75.56,75.75,14383.0,75.72,75.81,75.56,75.75,14383.0
2022-03-01 15:20:00,75.78,75.84,75.54,75.64,12918.0,75.78,75.84,75.54,75.64,12918.0
2022-03-01 15:25:00,75.64,75.72,75.33,75.33,28205.0,75.64,75.72,75.33,75.33,28205.0
2022-03-01 15:30:00,75.33,75.47,75.14,75.38,37863.0,75.33,75.47,75.14,75.38,37863.0
2022-03-01 15:35:00,75.36,75.36,74.62,75.33,67150.0,75.36,75.36,74.62,75.33,67150.0
2022-03-01 15:40:00,75.3,75.38,74.9,75.08,49586.0,75.3,75.38,74.9,75.08,49586.0
2022-03-01 15:45:00,75.04,75.22,74.87,74.9,40626.0,75.04,75.22,74.87,74.9,40626.0
2022-03-01 15:50:00,74.9,75.28,74.73,75.26,68761.0,74.9,75.28,74.73,75.26,68761.0
2022-03-01 15:55:00,75.28,75.72,75.15,75.71,102981.0,75.28,75.72,75.15,75.71,102981.0
2022-03-02 09:30:00,65.8,67.21,63.38,63.6,817481.0,65.8,67.21,63.38,63.6,817481.0
2022-03-02 09:35:00,63.57,65.66,63.01,65.21,449964.0,63.57,65.66,63.01,65.21,449964.0
2022-03-02 09:40:00,65.21,67.73,64.74,67.27,402771.0,65.21,67.73,64.74,67.27,402771.0
2022-03-02 09:45:00,67.27,68.34,66.86,67.88,307505.0,67.27,68.34,66.86,67.88,307505.0
2022-03-02 09:50:00,67.86,68.5,66.76,68.37,171407.0,67.86,68.5,66.76,68.37,171407.0
2022-03-02 09:55:00,68.43,68.98,66.76,67.23,231046.0,68.43,68.98,66.76,67.23,231046.0
2022-03-02 10:00:00,67.28,67.3,66.55,66.9,164040.0,67.28,67.3,66.55,66.9,164040.0
2022-03-02 10:05:00,66.9,67.03,65.63,65.88,218452.0,66.9,67.03,65.63,65.88,218452.0
2022-03-02 10:10:00,65.82,65.85,64.82,64.94,200198.0,65.82,65.85,64.82,64.94,200198.0
2022-03-02 10:15:00,64.97,66.33,64.97,66.21,138800.0,64.97,66.33,64.97,66.21,138800.0
2022-03-02 10:20:00,66.15,66.57,65.64,65.72,120749.0,66.15,66.57,65.64,65.72,120749.0
2022-03-02 10:25:00,65.73,66.53,65.25,66.49,120000.0,65.73,66.53,65.25,66.49,120000.0
2022-03-02 10:30:00,66.48,66.88,65.89,66.09,100040.0,66.48,66.88,65.89,66.09,100040.0
2022-03-02 10:35:00,66.14,66.86,66.13,66.83,71797.0,66.14,66.86,66.13,66.83,71797.0
2022-03-02 10:40:00,66.86,66.86,66.35,66.7,61955.0,66.86,66.86,66.35,66.7,61955.0
2022-03-02 10:45:00,66.76,66.84,66.23,66.67,61250.0,66.76,66.84,66.23,66.67,61250.0
2022-03-02 10:50:00,66.73,66.96,66.34,66.45,45760.0,66.73,66.96,66.34,66.45,45760.0
2022-03-02 10:55:00,66.4,66.84,66.4,66.51,55181.0,66.4,66.84,66.4,66.51,55181.0
2022-03-02 11:00:00,66.52,66.7,66.11,66.62,48687.0,66.52,66.7,66.11,66.62,48687.0
2022-03-02 11:05:00,66.66,67.3,66.54,67.15,95747.0,66.66,67.3,66.54,67.15,95747.0
2022-03-02 11:10:00,67.2,67.46,67.11,67.26,92880.0,67.2,67.46,67.11,67.26,92880.0
2022-03-02 11:15:00,67.21,67.3,66.81,66.91,39160.0,67.21,67.3,66.81,66.91,39160.0
2022-03-02 11:20:00,66.99,67.05,66.61,66.99,61618.0,66.99,67.05,66.61,66.99,61618.0
2022-03-02 11:25:00,67.0,67.84,66.99,67.72,61167.0,67.0,67.84,66.99,67.72,61167.0
2022-03-02 11:30:00,67.72,68.24,67.67,67.76,52100.0,67.72,68.24,67.67,67.76,52100.0
2022-03-02 11:35:00,67.74,68.06,67.46,68.01,55961.0,67.74,68.06,67.46,68.01,55961.0
2022-03-02 11:40:00,68.01,68.01,67.83,67.93,22811.0,68.01,68.01,67.83,67.93,22811.0
2022-03-02 11:45:00,67.91,68.44,67.91,68.13,55162.0,67.91,68.44,67.91,68.13,55162.0
2022-03-02 11:50:00,68.07,68.22,67.86,68.01,29756.0,68.07,68.22,67.86,68.01,29756.0
2022-03-02 11:55:00,67.99,68.0,67.72,67.96,37584.0,67.99,68.0,67.72,67.96,37584.0
2022-03-02 12:00:00,67.96,68.0,67.63,67.76,29192.0,67.96,68.0,67.63,67.76,29192.0
2022-03-02 12:05:00,67.73,67.73,67.13,67.2,59396.0,67.73,67.73,67.13,67.2,59396.0
2022-03-02 12:10:00,67.25,67.48,67.2,67.37,31484.0,67.25,67.48,67.2,67.37,31484.0
2022-03-02 12:15:00,67.4,67.54,66.9,66.92,43003.0,67.4,67.54,66.9,66.92,43003.0
2022-03-02 12:20:00,66.93,67.04,66.87,66.98,18134.0,66.93,67.04,66.87,66.98,18134.0
2022-03-02 12:25:00,67.01,67.34,67.0,67.32,21901.0,67.01,67.34,67.0,67.32,21901.0
2022-03-02 12:30:00,67.38,67.42,67.05,67.2,25513.0,67.38,67.42,67.05,67.2,25513.0
2022-03-02 12:35:00,67.19,67.19,66.76,66.94,22118.0,67.19,67.19,66.76,66.94,22118.0
2022-03-02 12:40:00,66.97,66.97,66.53,66.71,31924.0,66.97,66.97,66.53,66.71,31924.0
2022-03-02 12:45:00,66.72,66.86,66.54,66.84,21283.0,66.72,66.86,66.54,66.84,21283.0
2022-03-02 12:50:00,66.81,67.27,66.8,67.19,40634.0,66.81,67.27,66.8,67.19,40634.0
2022-03-02 12:55:00,67.17,67.67,67.12,67.52,38352.0,67.17,67.67,67.12,67.52,38352.0
2022-03-02 13:00:00,67.55,67.61,67.4,67.57,23142.0,67.55,67.61,67.4,67.57,23142.0
2022-03-02 13:05:00,67.55,67.66,67.36,67.48,24167.0,67.55,67.66,67.36,67.48,24167.0
2022-03-02 13:10:00,67.48,67.73,67.42,67.68,20906.0,67.48,67.73,67.42,67.68,20906.0
2022-03-02 13:15:00,67.68,67.8,67.17,67.55,45145.0,67.68,67.8,67.17,67.55,45145.0
2022-03-02 13:20:00,67.59,67.63,67.37,67.37,14934.0,67.59,67.63,67.37,67.37,14934.0
2022-03-02 13:25:00,67.4,67.6,67.4,67.58,8728.0,67.4,67.6,67.4,67.58,8728.0
2022-03-02 13:30:00,67.61,67.71,67.59,67.67,10292.0,67.61,67.71,67.59,67.67,10292.0
2022-03-02 13:35:00,67.68,68.05,67.6,67.96,36468.0,67.68,68.05,67.6,67.96,36468.0
2022-03-02 13:40:00,67.91,68.13,67.81,67.98,29595.0,67.91,68.13,67.81,67.98,29595.0
2022-03-02 13:45:00,67.95,68.08,67.91,67.97,19460.0,67.95,68.08,67.91,67.97,19460.0
2022-03-02 13:50:00,67.93,68.21,67.89,68.16,32435.0,67.93,68.21,67.89,68.16,32435.0
2022-03-02 13:55:00,68.13,68.17,67.97,68.06,17162.0,68.13,68.17,67.97,68.06,17162.0
2022-03-02 14:00:00,68.13,68.25,68.07,68.2,18670.0,68.13,68.25,68.07,68.2,18670.0
2022-03-02 14:05:00,68.2,68.43,68.05,68.27,15670.0,68.2,68.43,68.05,68.27,15670.0
2022-03-02 14:10:00,68.25,68.51,68.25,68.44,24703.0,68.25,68.51,68.25,68.44,24703.0
2022-03-02 14:15:00,68.48,68.7,68.31,68.61,32354.0,68.48,68.7,68.31,68.61,32354.0
2022-03-02 14:20:00,68.64,68.76,68.53,68.66,34915.0,68.64,68.76,68.53,68.66,34915.0
2022-03-02 14:25:00,68.66,68.75,68.52,68.56,33984.0,68.66,68.75,68.52,68.56,33984.0
2022-03-02 14:30:00,68.6,68.64,68.27,68.36,28584.0,68.6,68.64,68.27,68.36,28584.0
2022-03-02 14:35:00,68.36,68.63,68.36,68.5,33430.0,68.36,68.63,68.36,68.5,33430.0
2022-03-02 14:40:00,68.54,68.86,68.53,68.83,20020.0,68.54,68.86,68.53,68.83,20020.0
2022-03-02 14:45:00,68.84,68.91,68.66,68.87,24252.0,68.84,68.91,68.66,68.87,24252.0
2022-03-02 14:50:00,68.87,69.13,68.71,68.72,34384.0,68.87,69.13,68.71,68.72,34384.0
2022-03-02 14:55:00,68.77,68.96,68.71,68.91,16610.0,68.77,68.96,68.71,68.91,16610.0
2022-03-02 15:00:00,68.92,69.14,68.88,68.99,30145.0,68.92,69.14,68.88,68.99,30145.0
2022-03-02 15:05:00,68.99,69.21,68.99,69.03,38867.0,68.99,69.21,68.99,69.03,38867.0
2022-03-02 15:10:00,68.99,69.08,68.74,68.84,56374.0,68.99,69.08,68.74,68.84,56374.0
2022-03-02 15:15:00,68.84,68.9,68.37,68.47,49670.0,68.84,68.9,68.37,68.47,49670.0
2022-03-02 15:20:00,68.46,68.63,68.31,68.46,152354.0,68.46,68.63,68.31,68.46,152354.0
2022-03-02 15:25:00,68.47,68.89,68.42,68.78,73603.0,68.47,68.89,68.42,68.78,73603.0
2022-03-02 15:30:00,68.77,69.09,68.77,69.06,42802.0,68.77,69.09,68.77,69.06,42802.0
2022-03-02 15:35:00,69.06,69.28,69.04,69.07,57259.0,69.06,69.28,69.04,69.07,57259.0
2022-03-02 15:40:00,69.08,69.5,69.03,69.48,66005.0,69.08,69.5,69.03,69.48,66005.0
2022-03-02 15:45:00,69.46,69.6,69.22,69.22,68160.0,69.46,69.6,69.22,69.22,68160.0
2022-03-02 15:50:00,69.26,69.66,69.23,69.6,128875.0,69.26,69.66,69.23,69.6,128875.0
2022-03-02 15:55:00,69.62,69.62,69.42,69.51,180340.0,69.62,69.62,69.42,69.51,180340.0
2022-03-03 09:30:00,68.63,70.14,68.45,69.44,105470.0,68.63,70.14,68.45,69.44,105470.0
2022-03-03 09:35:00,69.3,69.89,69.21,69.28,21991.0,69.3,69.89,69.21,69.28,21991.0
2022-03-03 09:40:00,69.26,69.74,69.0,69.46,21090.0,69.26,69.74,69.0,69.46,21090.0
2022-03-03 09:45:00,69.4,69.63,68.91,68.94,24524.0,69.4,69.63,68.91,68.94,24524.0
2022-03-03 09:50:00,68.91,69.21,68.56,68.65,37399.0,68.91,69.21,68.56,68.65,37399.0
2022-03-03 09:55:00,68.58,68.97,68.46,68.54,53642.0,68.58,68.97,68.46,68.54,53642.0
2022-03-03 10:00:00,68.55,69.44,68.47,69.44,20318.0,68.55,69.44,68.47,69.44,20318.0
2022-03-03 10:05:00,69.43,69.46,68.69,68.92,15422.0,69.43,69.46,68.69,68.92,15422.0
2022-03-03 10:10:00,68.93,68.93,68.46,68.59,16632.0,68.93,68.93,68.46,68.59,16632.0
2022-03-03 10:15:00,68.55,68.76,68.42,68.75,16847.0,68.55,68.76,68.42,68.75,16847.0
2022-03-03 10:20:00,68.7,68.77,68.43,68.73,14295.0,68.7,68.77,68.43,68.73,14295.0
2022-03-03 10:25:00,68.77,68.87,68.53,68.55,12475.0,68.77,68.87,68.53,68.55,12475.0
2022-03-03 10:30:00,68.51,69.07,68.45,69.06,21293.0,68.51,69.07,68.45,69.06,21293.0
2022-03-03 10:35:00,69.02,69.3,68.94,69.14,15977.0,69.02,69.3,68.94,69.14,15977.0
2022-03-03 10:40:00,69.13,69.25,68.94,69.17,22583.0,69.13,69.25,68.94,69.17,22583.0
2022-03-03 10:45:00,69.17,69.24,69.01,69.14,21703.0,69.17,69.24,69.01,69.14,21703.0
2022-03-03 10:50:00,69.13,69.13,68.94,69.03,14257.0,69.13,69.13,68.94,69.03,14257.0
2022-03-03 10:55:00,68.98,69.03,68.52,68.56,35794.0,68.98,69.03,68.52,68.56,35794.0
2022-03-03 11:00:00,68.54,68.55,68.34,68.39,22427.0,68.54,68.55,68.34,68.39,22427.0
2022-03-03 11:05:00,68.38,68.41,68.16,68.19,9550.0,68.38,68.41,68.16,68.19,9550.0
2022-03-03 11:10:00,68.17,68.2,67.81,67.81,24946.0,68.17,68.2,67.81,67.81,24946.0
2022-03-03 11:15:00,67.81,67.87,67.7,67.86,9196.0,67.81,67.87,67.7,67.86,9196.0
2022-03-03 11:20:00,67.89,68.16,67.87,68.15,55346.0,67.89,68.16,67.87,68.15,55346.0
2022-03-03 11:25:00,68.15,68.22,67.92,68.13,35332.0,68.15,68.22,67.92,68.13,35332.0
2022-03-03 11:30:00,68.09,68.11,67.75,67.76,13683.0,68.09,68.11,67.75,67.76,13683.0
2022-03-03 11:35:00,67.73,67.77,67.38,67.48,38646.0,67.73,67.77,67.38,67.48,38646.0
2022-03-03 11:40:00,67.49,67.63,67.36,67.55,39261.0,67.49,67.63,67.36,67.55,39261.0
2022-03-03 11:45:00,67.53,67.54,67.32,67.4,14166.0,67.53,67.54,67.32,67.4,14166.0
2022-03-03 11:50:00,67.39,67.7,67.28,67.56,16021.0,67.39,67.7,67.28,67.56,16021.0
2022-03-03 11:55:00,67.51,67.89,67.39,67.79,12922.0,67.51,67.89,67.39,67.79,12922.0
2022-03-03 12:00:00,67.77,67.8,67.44,67.62,57070.0,67.77,67.8,67.44,67.62,57070.0
2022-03-03 12:05:00,67.61,67.65,67.42,67.59,11682.0,67.61,67.65,67.42,67.59,11682.0
2022-03-03 12:10:00,67.57,67.74,67.53,67.66,6449.0,67.57,67.74,67.53,67.66,6449.0
2022-03-03 12:15:00,67.67,67.8,67.6,67.78,8746.0,67.67,67.8,67.6,67.78,8746.0
2022-03-03 12:20:00,67.78,67.81,67.55,67.56,11925.0,67.78,67.81,67.55,67.56,11925.0
2022-03-03 12:25:00,67.56,67.6,67.18,67.33,31503.0,67.56,67.6,67.18,67.33,31503.0
2022-03-03 12:30:00,67.32,67.98,67.25,67.97,11436.0,67.32,67.98,67.25,67.97,11436.0
2022-03-03 12:35:00,67.95,68.13,67.7,67.7,9066.0,67.95,68.13,67.7,67.7,9066.0
2022-03-03 12:40:00,67.66,67.66,67.36,67.55,11843.0,67.66,67.66,67.36,67.55,11843.0
2022-03-03 12:45:00,67.51,67.52,67.26,67.38,10842.0,67.51,67.52,67.26,67.38,10842.0
2022-03-03 12:50:00,67.35,67.51,67.28,67.51,11153.0,67.35,67.51,67.28,67.51,11153.0
2022-03-03 12:55:00,67.48,67.48,67.24,67.47,9666.0,67.48,67.48,67.24,67.47,9666.0
2022-03-03 13:00:00,67.47,67.72,67.37,67.67,6900.0,67.47,67.72,67.37,67.67,6900.0
2022-03-03 13:05:00,67.62,67.77,67.57,67.59,7928.0,67.62,67.77,67.57,67.59,7928.0
2022-03-03 13:10:00,67.56,67.89,67.55,67.87,11155.0,67.56,67.89,67.55,67.87,11155.0
2022-03-03 13:15:00,67.9,68.07,67.9,68.06,9757.0,67.9,68.07,67.9,68.06,9757.0
2022-03-03 13:20:00,68.04,68.14,67.96,68.14,15982.0,68.04,68.14,67.96,68.14,15982.0
2022-03-03 13:25:00,68.14,68.42,68.02,68.39,15309.0,68.14,68.42,68.02,68.39,15309.0
2022-03-03 13:30:00,68.38,68.38,68.16,68.2,11074.0,68.38,68.38,68.16,68.2,11074.0
2022-03-03 13:35:00,68.2,68.27,67.98,67.98,7691.0,68.2,68.27,67.98,67.98,7691.0
2022-03-03 13:40:00,67.99,68.19,67.97,68.18,7325.0,67.99,68.19,67.97,68.18,7325.0
2022-03-03 13:45:00,68.16,68.22,68.01,68.21,12391.0,68.16,68.22,68.01,68.21,12391.0
2022-03-03 13:50:00,68.19,68.3,67.96,67.98,7449.0,68.19,68.3,67.96,67.98,7449.0
2022-03-03 13:55:00,67.95,67.99,67.83,67.88,10210.0,67.95,67.99,67.83,67.88,10210.0
2022-03-03 14:00:00,67.87,68.01,67.83,67.88,8500.0,67.87,68.01,67.83,67.88,8500.0
2022-03-03 14:05:00,67.86,67.91,67.77,67.85,10667.0,67.86,67.91,67.77,67.85,10667.0
2022-03-03 14:10:00,67.85,68.06,67.65,67.99,29471.0,67.85,68.06,67.65,67.99,29471.0
2022-03-03 14:15:00,67.98,68.03,67.9,67.94,9168.0,67.98,68.03,67.9,67.94,9168.0
2022-03-03 14:20:00,67.95,67.95,67.69,67.74,8454.0,67.95,67.95,67.69,67.74,8454.0
2022-03-03 14:25:00,67.77,67.94,67.7,67.92,14818.0,67.77,67.94,67.7,67.92,14818.0
2022-03-03 14:30:00,67.91,67.92,67.7,67.79,12158.0,67.91,67.92,67.7,67.79,12158.0
2022-03-03 14:35:00,67.77,67.84,67.73,67.82,12954.0,67.77,67.84,67.73,67.82,12954.0
2022-03-03 14:40:00,67.81,67.89,67.68,67.75,12253.0,67.81,67.89,67.68,67.75,12253.0
2022-03-03 14:45:00,67.71,67.72,67.47,67.54,18300.0,67.71,67.72,67.47,67.54,18300.0
2022-03-03 14:50:00,67.53,67.71,67.49,67.69,11912.0,67.53,67.71,67.49,67.69,11912.0
2022-03-03 14:55:00,67.69,67.75,67.54,67.59,21138.0,67.69,67.75,67.54,67.59,21138.0
2022-03-03 15:00:00,67.57,67.57,67.3,67.32,17094.0,67.57,67.57,67.3,67.32,17094.0
2022-03-03 15:05:00,67.34,67.42,67.2,67.27,22692.0,67.34,67.42,67.2,67.27,22692.0
2022-03-03 15:10:00,67.28,67.28,67.14,67.17,16859.0,67.28,67.28,67.14,67.17,16859.0
2022-03-03 15:15:00,67.16,67.32,67.16,67.2,20392.0,67.16,67.32,67.16,67.2,20392.0
2022-03-03 15:20:00,67.2,67.3,67.14,67.2,25430.0,67.2,67.3,67.14,67.2,25430.0
2022-03-03 15:25:00,67.22,67.45,67.14,67.45,16233.0,67.22,67.45,67.14,67.45,16233.0
2022-03-03 15:30:00,67.44,67.49,67.3,67.4,30568.0,67.44,67.49,67.3,67.4,30568.0
2022-03-03 15:35:00,67.39,67.49,67.3,67.45,37945.0,67.39,67.49,67.3,67.45,37945.0
2022-03-03 15:40:00,67.46,67.46,67.08,67.09,43040.0,67.46,67.46,67.08,67.09,43040.0
2022-03-03 15:45:00,67.08,67.09,66.89,67.07,42387.0,67.08,67.09,66.89,67.07,42387.0
2022-03-03 15:50:00,67.06,67.79,67.06,67.53,89032.0,67.06,67.79,67.06,67.53,89032.0
2022-03-03 15:55:00,67.53,67.54,67.31,67.36,92411.0,67.53,67.54,67.31,67.36,92411.0
2022-03-04 09:30:00,67.0,68.73,66.45,68.44,70616.0,67.0,68.73,66.45,68.44,70616.0
2022-03-04 09:35:00,68.48,68.98,68.27,68.83,27622.0,68.48,68.98,68.27,68.83,27622.0
2022-03-04 09:40:00,68.76,68.78,68.12,68.16,18731.0,68.76,68.78,68.12,68.16,18731.0
2022-03-04 09:45:00,68.18,68.49,67.86,68.1,20002.0,68.18,68.49,67.86,68.1,20002.0
2022-03-04 09:50:00,68.07,68.62,68.07,68.26,19475.0,68.07,68.62,68.07,68.26,19475.0
2022-03-04 09:55:00,68.22,68.55,68.02,68.55,24526.0,68.22,68.55,68.02,68.55,24526.0
2022-03-04 10:00:00,68.51,68.81,68.45,68.64,17452.0,68.51,68.81,68.45,68.64,17452.0
2022-03-04 10:05:00,68.56,68.56,68.32,68.5,11544.0,68.56,68.56,68.32,68.5,11544.0
2022-03-04 10:10:00,68.51,68.51,68.01,68.1,18805.0,68.51,68.51,68.01,68.1,18805.0
2022-03-04 10:15:00,68.1,68.1,67.5,67.55,27646.0,68.1,68.1,67.5,67.55,27646.0
2022-03-04 10:20:00,67.55,67.75,67.45,67.65,18300.0,67.55,67.75,67.45,67.65,18300.0
2022-03-04 10:25:00,67.71,67.98,67.71,67.8,14045.0,67.71,67.98,67.71,67.8,14045.0
2022-03-04 10:30:00,67.83,67.96,67.62,67.9,23376.0,67.83,67.96,67.62,67.9,23376.0
2022-03-04 10:35:00,67.93,68.4,67.93,68.39,19352.0,67.93,68.4,67.93,68.39,19352.0
2022-03-04 10:40:00,68.35,68.4,67.88,67.94,13776.0,68.35,68.4,67.88,67.94,13776.0
2022-03-04 10:45:00,67.94,68.01,67.74,67.94,17366.0,67.94,68.01,67.74,67.94,17366.0
2022-03-04 10:50:00,67.97,68.48,67.86,68.43,38195.0,67.97,68.48,67.86,68.43,38195.0
2022-03-04 10:55:00,68.44,68.53,68.38,68.52,23543.0,68.44,68.53,68.38,68.52,23543.0
2022-03-04 11:00:00,68.52,68.75,68.41,68.5,22976.0,68.52,68.75,68.41,68.5,22976.0
2022-03-04 11:05:00,68.46,68.78,68.46,68.7,17241.0,68.46,68.78,68.46,68.7,17241.0
2022-03-04 11:10:00,68.72,68.78,68.44,68.51,37087.0,68.72,68.78,68.44,68.51,37087.0
2022-03-04 11:15:00,68.58,69.07,68.38,68.88,126754.0,68.58,69.07,68.38,68.88,126754.0
2022-03-04 11:20:00,68.88,68.9,68.51,68.61,30360.0,68.88,68.9,68.51,68.61,30360.0
2022-03-04 11:25:00,68.56,68.99,68.55,68.78,20350.0,68.56,68.99,68.55,68.78,20350.0
2022-03-04 11:30:00,68.78,68.82,68.52,68.61,33441.0,68.78,68.82,68.52,68.61,33441.0
2022-03-04 11:35:00,68.57,68.7,68.44,68.7,39717.0,68.57,68.7,68.44,68.7,39717.0
2022-03-04 11:40:00,68.65,68.78,68.46,68.66,31240.0,68.65,68.78,68.46,68.66,31240.0
2022-03-04 11:45:00,68.65,68.85,68.6,68.8,17975.0,68.65,68.85,68.6,68.8,17975.0
2022-03-04 11:50:00,68.79,68.87,68.52,68.64,25446.0,68.79,68.87,68.52,68.64,25446.0
2022-03-04 11:55:00,68.64,68.77,68.55,68.66,14741.0,68.64,68.77,68.55,68.66,14741.0
2022-03-04 12:00:00,68.65,68.74,68.53,68.62,11875.0,68.65,68.74,68.53,68.62,11875.0
2022-03-04 12:05:00,68.64,68.8,68.55,68.77,16453.0,68.64,68.8,68.55,68.77,16453.0
2022-03-04 12:10:00,68.77,69.28,68.77,69.28,19895.0,68.77,69.28,68.77,69.28,19895.0
2022-03-04 12:15:00,69.22,69.75,69.19,69.73,28786.0,69.22,69.75,69.19,69.73,28786.0
2022-03-04 12:20:00,69.71,69.85,69.67,69.8,22108.0,69.71,69.85,69.67,69.8,22108.0
2022-03-04 12:25:00,69.74,70.26,69.71,70.23,44994.0,69.74,70.26,69.71,70.23,44994.0
2022-03-04 12:30:00,70.23,70.4,70.13,70.17,33433.0,70.23,70.4,70.13,70.17,33433.0
2022-03-04 12:35:00,70.19,70.5,70.15,70.5,27780.0,70.19,70.5,70.15,70.5,27780.0
2022-03-04 12:40:00,70.52,70.65,70.39,70.41,25965.0,70.52,70.65,70.39,70.41,25965.0
2022-03-04 12:45:00,70.45,70.89,70.41,70.88,21988.0,70.45,70.89,70.41,70.88,21988.0
2022-03-04 12:50:00,70.89,71.03,70.78,70.81,24620.0,70.89,71.03,70.78,70.81,24620.0
2022-03-04 12:55:00,70.81,71.26,70.81,71.11,56368.0,70.81,71.26,70.81,71.11,56368.0
2022-03-04 13:00:00,71.15,71.63,71.14,71.55,44458.0,71.15,71.63,71.14,71.55,44458.0
2022-03-04 13:05:00,71.59,71.7,71.47,71.59,24233.0,71.59,71.7,71.47,71.59,24233.0
2022-03-04 13:10:00,71.64,71.65,71.05,71.06,26035.0,71.64,71.65,71.05,71.06,26035.0
2022-03-04 13:15:00,71.04,71.22,71.01,71.21,17507.0,71.04,71.22,71.01,71.21,17507.0
2022-03-04 13:20:00,71.23,71.52,71.22,71.34,15411.0,71.23,71.52,71.22,71.34,15411.0
2022-03-04 13:25:00,71.28,71.4,71.17,71.26,12226.0,71.28,71.4,71.17,71.26,12226.0
2022-03-04 13:30:00,71.29,71.43,71.21,71.4,12537.0,71.29,71.43,71.21,71.4,12537.0
2022-03-04 13:35:00,71.4,71.44,71.26,71.31,19540.0,71.4,71.44,71.26,71.31,19540.0
2022-03-04 13:40:00,71.28,71.28,71.04,71.08,24846.0,71.28,71.28,71.04,71.08,24846.0
2022-03-04 13:45:00,71.08,71.23,70.97,71.23,11208.0,71.08,71.23,70.97,71.23,11208.0
2022-03-04 13:50:00,71.24,71.62,71.24,71.58,16567.0,71.24,71.62,71.24,71.58,16567.0
2022-03-04 13:55:00,71.59,71.67,71.24,71.4,16498.0,71.59,71.67,71.24,71.4,16498.0
2022-03-04 14:00:00,71.39,71.57,71.28,71.55,17232.0,71.39,71.57,71.28,71.55,17232.0
2022-03-04 14:05:00,71.58,71.7,71.54,71.66,19707.0,71.58,71.7,71.54,71.66,19707.0
2022-03-04 14:10:00,71.65,71.77,71.58,71.6,19003.0,71.65,71.77,71.58,71.6,19003.0
2022-03-04 14:15:00,71.66,72.03,71.63,72.0,33352.0,71.66,72.03,71.63,72.0,33352.0
2022-03-04 14:20:00,72.01,72.48,71.99,72.38,19018.0,72.01,72.48,71.99,72.38,19018.0
2022-03-04 14:25:00,72.34,72.47,72.18,72.27,18821.0,72.34,72.47,72.18,72.27,18821.0
2022-03-04 14:30:00,72.28,72.48,72.21,72.36,32483.0,72.28,72.48,72.21,72.36,32483.0
2022-03-04 14:35:00,72.33,72.33,72.07,72.07,19010.0,72.33,72.33,72.07,72.07,19010.0
2022-03-04 14:40:00,72.11,72.16,71.9,71.96,21824.0,72.11,72.16,71.9,71.96,21824.0
2022-03-04 14:45:00,71.98,72.0,71.74,71.74,20164.0,71.98,72.0,71.74,71.74,20164.0
2022-03-04 14:50:00,71.73,71.96,71.69,71.83,11292.0,71.73,71.96,71.69,71.83,11292.0
2022-03-04 14:55:00,71.82,71.98,71.65,71.67,30695.0,71.82,71.98,71.65,71.67,30695.0
2022-03-04 15:00:00,71.66,72.11,71.66,71.97,17942.0,71.66,72.11,71.66,71.97,17942.0
2022-03-04 15:05:00,71.98,72.22,71.97,72.13,17528.0,71.98,72.22,71.97,72.13,17528.0
2022-03-04 15:10:00,72.13,72.2,71.98,72.04,13766.0,72.13,72.2,71.98,72.04,13766.0
2022-03-04 15:15:00,72.05,72.28,72.02,72.21,18163.0,72.05,72.28,72.02,72.21,18163.0
2022-03-04 15:20:00,72.2,72.24,72.05,72.2,16745.0,72.2,72.24,72.05,72.2,16745.0
2022-03-04 15:25:00,72.15,72.4,72.14,72.25,21548.0,72.15,72.4,72.14,72.25,21548.0
2022-03-04 15:30:00,72.25,72.43,72.15,72.34,23286.0,72.25,72.43,72.15,72.34,23286.0
2022-03-04 15:35:00,72.35,72.42,72.12,72.3,47489.0,72.35,72.42,72.12,72.3,47489.0
2022-03-04 15:40:00,72.31,72.35,71.79,71.95,96111.0,72.31,72.35,71.79,71.95,96111.0
2022-03-04 15:45:00,71.93,72.0,71.45,71.46,53117.0,71.93,72.0,71.45,71.46,53117.0
2022-03-04 15:50:00,71.48,71.81,71.41,71.8,55975.0,71.48,71.81,71.41,71.8,55975.0
2022-03-04 15:55:00,71.82,71.98,71.8,71.84,135703.0,71.82,71.98,71.8,71.84,135703.0
2022-03-07 09:30:00,73.82,73.95,72.2,72.2,134632.0,73.82,73.95,72.2,72.2,134632.0
2022-03-07 09:35:00,72.13,74.15,72.11,74.14,52998.0,72.13,74.15,72.11,74.14,52998.0
2022-03-07 09:40:00,74.03,74.2,73.42,73.58,42497.0,74.03,74.2,73.42,73.58,42497.0
2022-03-07 09:45:00,73.55,74.2,73.51,73.96,37773.0,73.55,74.2,73.51,73.96,37773.0
2022-03-07 09:50:00,73.93,74.66,73.64,74.51,72002.0,73.93,74.66,73.64,74.51,72002.0
2022-03-07 09:55:00,74.42,74.83,74.14,74.24,61919.0,74.42,74.83,74.14,74.24,61919.0
2022-03-07 10:00:00,74.17,75.0,74.1,75.0,37453.0,74.17,75.0,74.1,75.0,37453.0
2022-03-07 10:05:00,75.0,75.64,74.87,75.62,70212.0,75.0,75.64,74.87,75.62,70212.0
2022-03-07 10:10:00,75.57,75.8,74.96,75.05,66060.0,75.57,75.8,74.96,75.05,66060.0
2022-03-07 10:15:00,75.03,75.36,74.49,74.66,69681.0,75.03,75.36,74.49,74.66,69681.0
2022-03-07 10:20:00,74.66,75.35,74.6,75.08,34545.0,74.66,75.35,74.6,75.08,34545.0
2022-03-07 10:25:00,75.02,75.21,74.68,74.91,20694.0,75.02,75.21,74.68,74.91,20694.0
2022-03-07 10:30:00,74.82,75.41,74.73,75.22,31658.0,74.82,75.41,74.73,75.22,31658.0
2022-03-07 10:35:00,75.25,75.59,75.14,75.28,25064.0,75.25,75.59,75.14,75.28,25064.0
2022-03-07 10:40:00,75.29,75.46,74.89,75.04,30747.0,75.29,75.46,74.89,75.04,30747.0
2022-03-07 10:45:00,75.06,75.31,74.99,75.24,20808.0,75.06,75.31,74.99,75.24,20808.0
2022-03-07 10:50:00,75.32,75.43,75.16,75.16,15025.0,75.32,75.43,75.16,75.16,15025.0
2022-03-07 10:55:00,75.07,75.59,75.07,75.32,46508.0,75.07,75.59,75.07,75.32,46508.0
2022-03-07 11:00:00,75.28,75.61,75.07,75.56,22149.0,75.28,75.61,75.07,75.56,22149.0
2022-03-07 11:05:00,75.55,76.06,75.29,75.77,84047.0,75.55,76.06,75.29,75.77,84047.0
2022-03-07 11:10:00,75.72,75.89,75.52,75.59,32821.0,75.72,75.89,75.52,75.59,32821.0
2022-03-07 11:15:00,75.61,76.04,75.61,75.95,23185.0,75.61,76.04,75.61,75.95,23185.0
2022-03-07 11:20:00,75.96,76.12,75.75,76.03,19619.0,75.96,76.12,75.75,76.03,19619.0
2022-03-07 11:25:00,76.03,76.09,75.76,75.94,18504.0,76.03,76.09,75.76,75.94,18504.0
2022-03-07 11:30:00,75.92,76.21,75.9,76.05,37990.0,75.92,76.21,75.9,76.05,37990.0
2022-03-07 11:35:00,76.05,76.1,75.72,75.83,24992.0,76.05,76.1,75.72,75.83,24992.0
2022-03-07 11:40:00,75.82,76.11,75.66,76.09,33798.0,75.82,76.11,75.66,76.09,33798.0
2022-03-07 11:45:00,76.13,76.4,75.96,76.13,42436.0,76.13,76.4,75.96,76.13,42436.0
2022-03-07 11:50:00,76.08,76.21,75.36,75.36,38385.0,76.08,76.21,75.36,75.36,38385.0
2022-03-07 11:55:00,75.32,75.45,75.08,75.27,23974.0,75.32,75.45,75.08,75.27,23974.0
2022-03-07 12:00:00,75.27,75.46,74.77,74.81,43405.0,75.27,75.46,74.77,74.81,43405.0
2022-03-07 12:05:00,74.73,75.23,74.62,75.21,14994.0,74.73,75.23,74.62,75.21,14994.0
2022-03-07 12:10:00,75.23,75.49,75.01,75.17,24034.0,75.23,75.49,75.01,75.17,24034.0
2022-03-07 12:15:00,75.17,75.41,75.01,75.3,14774.0,75.17,75.41,75.01,75.3,14774.0
2022-03-07 12:20:00,75.28,75.31,74.94,75.03,13180.0,75.28,75.31,74.94,75.03,13180.0
2022-03-07 12:25:00,75.03,75.18,74.91,75.17,9422.0,75.03,75.18,74.91,75.17,9422.0
2022-03-07 12:30:00,75.13,75.46,75.02,75.39,13163.0,75.13,75.46,75.02,75.39,13163.0
2022-03-07 12:35:00,75.4,75.64,75.33,75.59,7425.0,75.4,75.64,75.33,75.59,7425.0
2022-03-07 12:40:00,75.61,76.1,75.61,75.92,21765.0,75.61,76.1,75.61,75.92,21765.0
2022-03-07 12:45:00,75.92,76.2,75.89,76.13,7211.0,75.92,76.2,75.89,76.13,7211.0
2022-03-07 12:50:00,76.1,76.24,75.67,75.71,16120.0,76.1,76.24,75.67,75.71,16120.0
2022-03-07 12:55:00,75.76,75.85,75.65,75.82,23091.0,75.76,75.85,75.65,75.82,23091.0
2022-03-07 13:00:00,75.81,76.24,75.76,76.01,10695.0,75.81,76.24,75.76,76.01,10695.0
2022-03-07 13:05:00,75.98,76.3,75.98,76.1,9828.0,75.98,76.3,75.98,76.1,9828.0
2022-03-07 13:10:00,76.08,76.4,76.07,76.17,11321.0,76.08,76.4,76.07,76.17,11321.0
2022-03-07 13:15:00,76.18,76.49,76.17,76.39,11779.0,76.18,76.49,76.17,76.39,11779.0
2022-03-07 13:20:00,76.34,76.44,76.13,76.18,16086.0,76.34,76.44,76.13,76.18,16086.0
2022-03-07 13:25:00,76.16,76.22,76.07,76.12,13905.0,76.16,76.22,76.07,76.12,13905.0
2022-03-07 13:30:00,76.1,76.35,76.03,76.09,14870.0,76.1,76.35,76.03,76.09,14870.0
2022-03-07 13:35:00,76.09,76.34,76.01,76.34,13154.0,76.09,76.34,76.01,76.34,13154.0
2022-03-07 13:40:00,76.26,76.59,76.23,76.29,17247.0,76.26,76.59,76.23,76.29,17247.0
2022-03-07 13:45:00,76.28,76.67,76.09,76.32,23235.0,76.28,76.67,76.09,76.32,23235.0
2022-03-07 13:50:00,76.33,76.6,76.1,76.21,18144.0,76.33,76.6,76.1,76.21,18144.0
2022-03-07 13:55:00,76.2,76.28,75.66,75.72,35962.0,76.2,76.28,75.66,75.72,35962.0
2022-03-07 14:00:00,75.68,75.81,75.43,75.58,21086.0,75.68,75.81,75.43,75.58,21086.0
2022-03-07 14:05:00,75.62,75.72,75.47,75.7,8973.0,75.62,75.72,75.47,75.7,8973.0
2022-03-07 14:10:00,75.71,76.08,75.7,75.85,14318.0,75.71,76.08,75.7,75.85,14318.0
2022-03-07 14:15:00,75.88,76.11,75.83,76.05,18169.0,75.88,76.11,75.83,76.05,18169.0
2022-03-07 14:20:00,76.02,76.14,75.63,75.81,25363.0,76.02,76.14,75.63,75.81,25363.0
2022-03-07 14:25:00,75.83,76.1,75.83,76.0,12525.0,75.83,76.1,75.83,76.0,12525.0
2022-03-07 14:30:00,75.92,76.05,75.72,75.82,12427.0,75.92,76.05,75.72,75.82,12427.0
2022-03-07 14:35:00,75.81,75.86,75.67,75.76,12856.0,75.81,75.86,75.67,75.76,12856.0
2022-03-07 14:40:00,75.75,75.82,75.44,75.51,20308.0,75.75,75.82,75.44,75.51,20308.0
2022-03-07 14:45:00,75.48,75.63,75.32,75.61,24669.0,75.48,75.63,75.32,75.61,24669.0
2022-03-07 14:50:00,75.61,75.71,75.45,75.55,34959.0,75.61,75.71,75.45,75.55,34959.0
2022-03-07 14:55:00,75.55,75.76,75.51,75.73,17229.0,75.55,75.76,75.51,75.73,17229.0
2022-03-07 15:00:00,75.73,75.8,75.35,75.42,23271.0,75.73,75.8,75.35,75.42,23271.0
2022-03-07 15:05:00,75.41,75.41,75.12,75.19,19704.0,75.41,75.41,75.12,75.19,19704.0
2022-03-07 15:10:00,75.24,75.33,74.95,75.06,16791.0,75.24,75.33,74.95,75.06,16791.0
2022-03-07 15:15:00,75.03,75.16,74.9,75.16,27955.0,75.03,75.16,74.9,75.16,27955.0
2022-03-07 15:20:00,75.16,75.7,75.16,75.61,10167.0,75.16,75.7,75.16,75.61,10167.0
2022-03-07 15:25:00,75.65,75.72,75.47,75.57,18363.0,75.65,75.72,75.47,75.57,18363.0
2022-03-07 15:30:00,75.55,75.55,75.36,75.39,21628.0,75.55,75.55,75.36,75.39,21628.0
2022-03-07 15:35:00,75.37,75.52,75.25,75.35,17186.0,75.37,75.52,75.25,75.35,17186.0
2022-03-07 15:40:00,75.34,75.59,75.34,75.52,55399.0,75.34,75.59,75.34,75.52,55399.0
2022-03-07 15:45:00,75.52,75.53,75.24,75.31,26959.0,75.52,75.53,75.24,75.31,26959.0
2022-03-07 15:50:00,75.3,75.58,75.15,75.15,57008.0,75.3,75.58,75.15,75.15,57008.0
2022-03-07 15:55:00,75.13,75.25,74.91,74.94,89098.0,75.13,75.25,74.91,74.94,89098.0
2022-03-08 09:30:00,75.5,77.17,75.5,76.74,135477.0,75.5,77.17,75.5,76.74,135477.0
2022-03-08 09:35:00,76.69,78.75,76.47,78.4,66198.0,76.69,78.75,76.47,78.4,66198.0
2022-03-08 09:40:00,78.31,78.38,77.5,78.15,44586.0,78.31,78.38,77.5,78.15,44586.0
2022-03-08 09:45:00,78.22,78.76,77.88,78.25,35862.0,78.22,78.76,77.88,78.25,35862.0
2022-03-08 09:50:00,78.17,78.62,77.68,78.19,40150.0,78.17,78.62,77.68,78.19,40150.0
2022-03-08 09:55:00,78.12,78.38,77.82,78.2,17813.0,78.12,78.38,77.82,78.2,17813.0
2022-03-08 10:00:00,78.25,78.5,77.67,78.46,34818.0,78.25,78.5,77.67,78.46,34818.0
2022-03-08 10:05:00,78.41,78.55,78.04,78.35,38643.0,78.41,78.55,78.04,78.35,38643.0
2022-03-08 10:10:00,78.31,79.02,78.3,78.66,66521.0,78.31,79.02,78.3,78.66,66521.0
2022-03-08 10:15:00,78.75,79.79,78.71,79.7,68227.0,78.75,79.79,78.71,79.7,68227.0
2022-03-08 10:20:00,79.62,79.89,79.04,79.18,38037.0,79.62,79.89,79.04,79.18,38037.0
2022-03-08 10:25:00,79.17,79.38,79.06,79.11,52969.0,79.17,79.38,79.06,79.11,52969.0
2022-03-08 10:30:00,79.11,79.62,79.07,79.3,40645.0,79.11,79.62,79.07,79.3,40645.0
2022-03-08 10:35:00,79.3,79.58,78.86,79.03,29876.0,79.3,79.58,78.86,79.03,29876.0
2022-03-08 10:40:00,79.11,79.47,79.07,79.44,57532.0,79.11,79.47,79.07,79.44,57532.0
2022-03-08 10:45:00,79.45,80.02,79.38,80.01,63293.0,79.45,80.02,79.38,80.01,63293.0
2022-03-08 10:50:00,79.97,80.05,79.35,79.7,47671.0,79.97,80.05,79.35,79.7,47671.0
2022-03-08 10:55:00,79.73,79.83,79.5,79.58,55593.0,79.73,79.83,79.5,79.58,55593.0
2022-03-08 11:00:00,79.58,79.59,78.91,79.14,37127.0,79.58,79.59,78.91,79.14,37127.0
2022-03-08 11:05:00,79.01,79.04,78.56,78.56,46067.0,79.01,79.04,78.56,78.56,46067.0
2022-03-08 11:10:00,78.64,78.9,78.27,78.46,37007.0,78.64,78.9,78.27,78.46,37007.0
2022-03-08 11:15:00,78.5,78.95,78.42,78.66,36289.0,78.5,78.95,78.42,78.66,36289.0
2022-03-08 11:20:00,78.7,78.9,78.52,78.83,44668.0,78.7,78.9,78.52,78.83,44668.0
2022-03-08 11:25:00,78.9,79.0,78.41,78.45,64976.0,78.9,79.0,78.41,78.45,64976.0
2022-03-08 11:30:00,78.45,78.83,78.4,78.75,42672.0,78.45,78.83,78.4,78.75,42672.0
2022-03-08 11:35:00,78.78,79.12,78.61,79.09,14673.0,78.78,79.12,78.61,79.09,14673.0
2022-03-08 11:40:00,79.12,79.8,78.94,79.7,33772.0,79.12,79.8,78.94,79.7,33772.0
2022-03-08 11:45:00,79.77,80.45,79.73,80.32,36675.0,79.77,80.45,79.73,80.32,36675.0
2022-03-08 11:50:00,80.28,80.64,80.27,80.56,36983.0,80.28,80.64,80.27,80.56,36983.0
2022-03-08 11:55:00,80.5,80.72,80.37,80.38,22008.0,80.5,80.72,80.37,80.38,22008.0
2022-03-08 12:00:00,80.4,81.2,80.25,81.2,28386.0,80.4,81.2,80.25,81.2,28386.0
2022-03-08 12:05:00,81.22,81.3,81.05,81.27,23127.0,81.22,81.3,81.05,81.27,23127.0
2022-03-08 12:10:00,81.26,81.69,81.13,81.64,29151.0,81.26,81.69,81.13,81.64,29151.0
2022-03-08 12:15:00,81.66,81.8,81.49,81.7,33688.0,81.66,81.8,81.49,81.7,33688.0
2022-03-08 12:20:00,81.74,81.74,80.46,80.47,68606.0,81.74,81.74,80.46,80.47,68606.0
2022-03-08 12:25:00,80.45,80.54,80.04,80.2,46168.0,80.45,80.54,80.04,80.2,46168.0
2022-03-08 12:30:00,80.23,81.25,80.07,80.98,37421.0,80.23,81.25,80.07,80.98,37421.0
2022-03-08 12:35:00,81.02,81.02,80.36,80.45,22897.0,81.02,81.02,80.36,80.45,22897.0
2022-03-08 12:40:00,80.45,80.48,79.89,80.12,28869.0,80.45,80.48,79.89,80.12,28869.0
2022-03-08 12:45:00,80.01,80.2,79.24,79.28,62198.0,80.01,80.2,79.24,79.28,62198.0
2022-03-08 12:50:00,79.32,79.73,79.11,79.65,23991.0,79.32,79.73,79.11,79.65,23991.0
2022-03-08 12:55:00,79.67,79.88,79.47,79.86,28115.0,79.67,79.88,79.47,79.86,28115.0
2022-03-08 13:00:00,79.89,80.59,79.88,80.4,17919.0,79.89,80.59,79.88,80.4,17919.0
2022-03-08 13:05:00,80.4,81.08,80.32,81.08,50025.0,80.4,81.08,80.32,81.08,50025.0
2022-03-08 13:10:00,81.08,81.32,80.95,80.98,19251.0,81.08,81.32,80.95,80.98,19251.0
2022-03-08 13:15:00,80.94,81.44,80.87,81.16,22665.0,80.94,81.44,80.87,81.16,22665.0
2022-03-08 13:20:00,81.19,81.3,80.91,80.97,29505.0,81.19,81.3,80.91,80.97,29505.0
2022-03-08 13:25:00,80.94,80.94,80.48,80.56,36353.0,80.94,80.94,80.48,80.56,36353.0
2022-03-08 13:30:00,80.6,80.62,80.09,80.16,25584.0,80.6,80.62,80.09,80.16,25584.0
2022-03-08 13:35:00,80.16,80.38,80.13,80.3,18475.0,80.16,80.38,80.13,80.3,18475.0
2022-03-08 13:40:00,80.31,80.42,80.08,80.42,18618.0,80.31,80.42,80.08,80.42,18618.0
2022-03-08 13:45:00,80.42,80.48,80.1,80.2,7031.0,80.42,80.48,80.1,80.2,7031.0
2022-03-08 13:50:00,80.18,80.25,79.85,79.9,14511.0,80.18,80.25,79.85,79.9,14511.0
2022-03-08 13:55:00,79.86,80.02,79.69,79.7,20239.0,79.86,80.02,79.69,79.7,20239.0
2022-03-08 14:00:00,79.72,79.74,79.4,79.64,13459.0,79.72,79.74,79.4,79.64,13459.0
2022-03-08 14:05:00,79.63,80.4,79.61,79.94,12434.0,79.63,80.4,79.61,79.94,12434.0
2022-03-08 14:10:00,79.86,80.04,79.75,79.88,8831.0,79.86,80.04,79.75,79.88,8831.0
2022-03-08 14:15:00,79.85,80.03,79.5,79.87,10531.0,79.85,80.03,79.5,79.87,10531.0
2022-03-08 14:20:00,79.83,80.1,79.65,80.07,9980.0,79.83,80.1,79.65,80.07,9980.0
2022-03-08 14:25:00,80.03,80.55,79.9,80.39,21753.0,80.03,80.55,79.9,80.39,21753.0
2022-03-08 14:30:00,80.38,80.63,80.22,80.3,17313.0,80.38,80.63,80.22,80.3,17313.0
2022-03-08 14:35:00,80.32,80.78,80.29,80.62,17782.0,80.32,80.78,80.29,80.62,17782.0
2022-03-08 14:40:00,80.64,80.74,80.48,80.71,9392.0,80.64,80.74,80.48,80.71,9392.0
2022-03-08 14:45:00,80.74,80.92,80.7,80.8,12566.0,80.74,80.92,80.7,80.8,12566.0
2022-03-08 14:50:00,80.8,80.82,80.5,80.51,14770.0,80.8,80.82,80.5,80.51,14770.0
2022-03-08 14:55:00,80.53,80.78,80.35,80.61,16799.0,80.53,80.78,80.35,80.61,16799.0
2022-03-08 15:00:00,80.58,80.83,80.32,80.76,75656.0,80.58,80.83,80.32,80.76,75656.0
2022-03-08 15:05:00,80.74,80.8,80.66,80.73,18770.0,80.74,80.8,80.66,80.73,18770.0
2022-03-08 15:10:00,80.73,80.75,80.33,80.64,9842.0,80.73,80.75,80.33,80.64,9842.0
2022-03-08 15:15:00,80.65,80.73,80.42,80.56,15529.0,80.65,80.73,80.42,80.56,15529.0
2022-03-08 15:20:00,80.54,80.54,80.22,80.36,10152.0,80.54,80.54,80.22,80.36,10152.0
2022-03-08 15:25:00,80.48,80.49,79.71,79.73,23153.0,80.48,80.49,79.71,79.73,23153.0
2022-03-08 15:30:00,79.73,79.77,79.42,79.55,20575.0,79.73,79.77,79.42,79.55,20575.0
2022-03-08 15:35:00,79.54,79.88,79.54,79.8,26516.0,79.54,79.88,79.54,79.8,26516.0
2022-03-08 15:40:00,79.79,79.88,79.44,79.45,32476.0,79.79,79.88,79.44,79.45,32476.0
2022-03-08 15:45:00,79.45,79.59,79.27,79.29,44522.0,79.45,79.59,79.27,79.29,44522.0
2022-03-08 15:50:00,79.28,80.08,79.28,79.78,49024.0,79.28,80.08,79.28,79.78,49024.0
2022-03-08 15:55:00,79.78,79.8,79.45,79.52,98469.0,79.78,79.8,79.45,79.52,98469.0
2022-03-09 09:30:00,78.69,79.95,76.08,77.08,227112.0,78.69,79.95,76.08,77.08,227112.0
2022-03-09 09:35:00,77.0,77.74,76.56,77.25,34063.0,77.0,77.74,76.56,77.25,34063.0
2022-03-09 09:40:00,77.3,77.8,77.04,77.56,17296.0,77.3,77.8,77.04,77.56,17296.0
2022-03-09 09:45:00,77.38,77.66,77.14,77.66,18454.0,77.38,77.66,77.14,77.66,18454.0
2022-03-09 09:50:00,77.64,78.03,77.25,77.41,21893.0,77.64,78.03,77.25,77.41,21893.0
2022-03-09 09:55:00,77.48,78.29,77.45,78.11,21681.0,77.48,78.29,77.45,78.11,21681.0
2022-03-09 10:00:00,78.18,79.41,78.11,79.3,36370.0,78.18,79.41,78.11,79.3,36370.0
2022-03-09 10:05:00,79.33,79.5,78.9,79.02,46395.0,79.33,79.5,78.9,79.02,46395.0
2022-03-09 10:10:00,79.0,79.35,79.0,79.19,9941.0,79.0,79.35,79.0,79.19,9941.0
2022-03-09 10:15:00,79.27,79.41,79.01,79.11,20861.0,79.27,79.41,79.01,79.11,20861.0
2022-03-09 10:20:00,79.05,79.38,79.05,79.33,11451.0,79.05,79.38,79.05,79.33,11451.0
2022-03-09 10:25:00,79.26,79.8,79.16,79.8,22570.0,79.26,79.8,79.16,79.8,22570.0
2022-03-09 10:30:00,79.83,79.91,79.54,79.86,22055.0,79.83,79.91,79.54,79.86,22055.0
2022-03-09 10:35:00,79.87,80.37,79.85,80.25,40029.0,79.87,80.37,79.85,80.25,40029.0
2022-03-09 10:40:00,80.19,80.2,79.89,80.02,26104.0,80.19,80.2,79.89,80.02,26104.0
2022-03-09 10:45:00,79.99,80.09,79.57,79.78,12468.0,79.99,80.09,79.57,79.78,12468.0
2022-03-09 10:50:00,79.76,80.14,79.75,80.0,14498.0,79.76,80.14,79.75,80.0,14498.0
2022-03-09 10:55:00,80.08,80.4,80.03,80.3,14663.0,80.08,80.4,80.03,80.3,14663.0
2022-03-09 11:00:00,80.38,80.38,80.06,80.18,11120.0,80.38,80.38,80.06,80.18,11120.0
2022-03-09 11:05:00,80.17,80.38,80.13,80.24,6909.0,80.17,80.38,80.13,80.24,6909.0
2022-03-09 11:10:00,80.25,80.26,79.36,79.58,21253.0,80.25,80.26,79.36,79.58,21253.0
2022-03-09 11:15:00,79.58,79.7,79.48,79.69,11438.0,79.58,79.7,79.48,79.69,11438.0
2022-03-09 11:20:00,79.74,80.05,79.71,79.9,7931.0,79.74,80.05,79.71,79.9,7931.0
2022-03-09 11:25:00,79.99,80.03,79.72,79.73,24416.0,79.99,80.03,79.72,79.73,24416.0
2022-03-09 11:30:00,79.79,80.08,79.75,80.06,14840.0,79.79,80.08,79.75,80.06,14840.0
2022-03-09 11:35:00,80.06,80.06,79.52,79.59,8427.0,80.06,80.06,79.52,79.59,8427.0
2022-03-09 11:40:00,79.63,79.7,79.39,79.51,26984.0,79.63,79.7,79.39,79.51,26984.0
2022-03-09 11:45:00,79.52,79.52,79.17,79.25,10513.0,79.52,79.52,79.17,79.25,10513.0
2022-03-09 11:50:00,79.22,79.22,79.07,79.21,12472.0,79.22,79.22,79.07,79.21,12472.0
2022-03-09 11:55:00,79.25,79.47,79.22,79.43,11453.0,79.25,79.47,79.22,79.43,11453.0
2022-03-09 12:00:00,79.42,79.48,79.29,79.37,7890.0,79.42,79.48,79.29,79.37,7890.0
2022-03-09 12:05:00,79.31,79.44,79.22,79.43,9481.0,79.31,79.44,79.22,79.43,9481.0
2022-03-09 12:10:00,79.48,79.53,79.17,79.23,7274.0,79.48,79.53,79.17,79.23,7274.0
2022-03-09 12:15:00,79.26,79.31,79.0,79.17,11587.0,79.26,79.31,79.0,79.17,11587.0
2022-03-09 12:20:00,79.14,79.18,79.0,79.18,11031.0,79.14,79.18,79.0,79.18,11031.0
2022-03-09 12:25:00,79.23,79.46,79.15,79.45,13586.0,79.23,79.46,79.15,79.45,13586.0
2022-03-09 12:30:00,79.48,79.73,79.44,79.7,12551.0,79.48,79.73,79.44,79.7,12551.0
2022-03-09 12:35:00,79.75,79.75,79.24,79.31,16960.0,79.75,79.75,79.24,79.31,16960.0
2022-03-09 12:40:00,79.26,79.35,79.04,79.1,7739.0,79.26,79.35,79.04,79.1,7739.0
2022-03-09 12:45:00,79.06,79.2,78.81,79.2,12221.0,79.06,79.2,78.81,79.2,12221.0
2022-03-09 12:50:00,79.22,79.29,79.06,79.25,6684.0,79.22,79.29,79.06,79.25,6684.0
2022-03-09 12:55:00,79.2,79.3,79.0,79.0,12043.0,79.2,79.3,79.0,79.0,12043.0
2022-03-09 13:00:00,79.01,79.01,78.77,78.87,7763.0,79.01,79.01,78.77,78.87,7763.0
2022-03-09 13:05:00,78.79,78.92,78.73,78.73,8481.0,78.79,78.92,78.73,78.73,8481.0
2022-03-09 13:10:00,78.68,78.9,78.66,78.84,10124.0,78.68,78.9,78.66,78.84,10124.0
2022-03-09 13:15:00,78.86,78.86,78.67,78.67,6068.0,78.86,78.86,78.67,78.67,6068.0
2022-03-09 13:20:00,78.68,78.82,78.56,78.59,6465.0,78.68,78.82,78.56,78.59,6465.0
2022-03-09 13:25:00,78.62,78.82,78.62,78.82,5131.0,78.62,78.82,78.62,78.82,5131.0
2022-03-09 13:30:00,78.77,78.82,78.35,78.46,10237.0,78.77,78.82,78.35,78.46,10237.0
2022-03-09 13:35:00,78.41,78.54,78.21,78.21,7622.0,78.41,78.54,78.21,78.21,7622.0
2022-03-09 13:40:00,78.27,78.39,78.19,78.22,9526.0,78.27,78.39,78.19,78.22,9526.0
2022-03-09 13:45:00,78.11,78.17,77.65,77.79,30600.0,78.11,78.17,77.65,77.79,30600.0
2022-03-09 13:50:00,77.84,78.03,77.73,77.98,6685.0,77.84,78.03,77.73,77.98,6685.0
2022-03-09 13:55:00,77.98,78.15,77.8,77.9,9633.0,77.98,78.15,77.8,77.9,9633.0
2022-03-09 14:00:00,77.96,78.26,77.93,78.16,8490.0,77.96,78.26,77.93,78.16,8490.0
2022-03-09 14:05:00,78.16,78.24,77.77,77.83,21268.0,78.16,78.24,77.77,77.83,21268.0
2022-03-09 14:10:00,77.82,77.92,77.57,77.7,10052.0,77.82,77.92,77.57,77.7,10052.0
2022-03-09 14:15:00,77.7,77.89,77.63,77.82,9713.0,77.7,77.89,77.63,77.82,9713.0
2022-03-09 14:20:00,77.81,77.95,77.75,77.91,9703.0,77.81,77.95,77.75,77.91,9703.0
2022-03-09 14:25:00,77.89,78.19,77.89,78.19,9030.0,77.89,78.19,77.89,78.19,9030.0
2022-03-09 14:30:00,78.22,78.37,78.18,78.37,12388.0,78.22,78.37,78.18,78.37,12388.0
2022-03-09 14:35:00,78.36,78.47,78.29,78.37,5562.0,78.36,78.47,78.29,78.37,5562.0
2022-03-09 14:40:00,78.39,78.4,78.19,78.31,6001.0,78.39,78.4,78.19,78.31,6001.0
2022-03-09 14:45:00,78.34,78.43,78.16,78.32,10734.0,78.34,78.43,78.16,78.32,10734.0
2022-03-09 14:50:00,78.4,78.56,78.19,78.32,8833.0,78.4,78.56,78.19,78.32,8833.0
2022-03-09 14:55:00,78.3,78.51,78.25,78.34,9100.0,78.3,78.51,78.25,78.34,9100.0
2022-03-09 15:00:00,78.3,78.38,78.3,78.34,4011.0,78.3,78.38,78.3,78.34,4011.0
2022-03-09 15:05:00,78.38,78.54,78.36,78.52,9013.0,78.38,78.54,78.36,78.52,9013.0
2022-03-09 15:10:00,78.59,78.67,78.36,78.4,8321.0,78.59,78.67,78.36,78.4,8321.0
2022-03-09 15:15:00,78.5,78.5,78.28,78.38,7978.0,78.5,78.5,78.28,78.38,7978.0
2022-03-09 15:20:00,78.36,78.55,78.35,78.47,12768.0,78.36,78.55,78.35,78.47,12768.0
2022-03-09 15:25:00,78.43,78.59,78.32,78.56,15864.0,78.43,78.59,78.32,78.56,15864.0
2022-03-09 15:30:00,78.59,78.8,78.55,78.8,17096.0,78.59,78.8,78.55,78.8,17096.0
2022-03-09 15:35:00,78.77,78.8,78.59,78.59,22477.0,78.77,78.8,78.59,78.59,22477.0
2022-03-09 15:40:00,78.58,78.79,78.55,78.79,17680.0,78.58,78.79,78.55,78.79,17680.0
2022-03-09 15:45:00,78.81,78.89,78.56,78.6,22719.0,78.81,78.89,78.56,78.6,22719.0
2022-03-09 15:50:00,78.7,78.89,78.54,78.81,43222.0,78.7,78.89,78.54,78.81,43222.0
2022-03-09 15:55:00,78.81,78.96,78.74,78.9,104347.0,78.81,78.96,78.74,78.9,104347.0
2022-03-10 09:30:00,77.98,78.32,76.54,76.93,137651.0,77.98,78.32,76.54,76.93,137651.0
2022-03-10 09:35:00,76.81,76.81,75.64,76.23,65093.0,76.81,76.81,75.64,76.23,65093.0
2022-03-10 09:40:00,76.3,76.55,76.11,76.34,18157.0,76.3,76.55,76.11,76.34,18157.0
2022-03-10 09:45:00,76.44,76.71,76.05,76.06,21332.0,76.44,76.71,76.05,76.06,21332.0
2022-03-10 09:50:00,76.08,76.33,75.21,75.6,57496.0,76.08,76.33,75.21,75.6,57496.0
2022-03-10 09:55:00,75.65,75.79,75.13,75.58,35040.0,75.65,75.79,75.13,75.58,35040.0
2022-03-10 10:00:00,75.52,75.58,74.9,74.96,38129.0,75.52,75.58,74.9,74.96,38129.0
2022-03-10 10:05:00,74.9,75.02,74.7,75.0,23754.0,74.9,75.02,74.7,75.0,23754.0
2022-03-10 10:10:00,74.98,75.39,74.9,75.29,23385.0,74.98,75.39,74.9,75.29,23385.0
2022-03-10 10:15:00,75.2,75.73,75.17,75.62,48534.0,75.2,75.73,75.17,75.62,48534.0
2022-03-10 10:20:00,75.63,75.69,74.92,75.03,25308.0,75.63,75.69,74.92,75.03,25308.0
2022-03-10 10:25:00,74.98,75.04,74.57,74.6,34567.0,74.98,75.04,74.57,74.6,34567.0
2022-03-10 10:30:00,74.56,74.62,73.89,74.0,33878.0,74.56,74.62,73.89,74.0,33878.0
2022-03-10 10:35:00,74.01,74.64,74.0,74.47,13402.0,74.01,74.64,74.0,74.47,13402.0
2022-03-10 10:40:00,74.49,74.89,74.45,74.83,18267.0,74.49,74.89,74.45,74.83,18267.0
2022-03-10 10:45:00,74.75,75.22,74.75,75.13,26596.0,74.75,75.22,74.75,75.13,26596.0
2022-03-10 10:50:00,75.2,75.2,74.69,74.7,19983.0,75.2,75.2,74.69,74.7,19983.0
2022-03-10 10:55:00,74.66,74.78,74.52,74.67,26099.0,74.66,74.78,74.52,74.67,26099.0
2022-03-10 11:00:00,74.62,74.62,74.25,74.46,26637.0,74.62,74.62,74.25,74.46,26637.0
2022-03-10 11:05:00,74.45,74.47,74.21,74.22,32675.0,74.45,74.47,74.21,74.22,32675.0
2022-03-10 11:10:00,74.27,74.28,74.03,74.22,28004.0,74.27,74.28,74.03,74.22,28004.0
2022-03-10 11:15:00,74.23,74.35,74.02,74.02,19592.0,74.23,74.35,74.02,74.02,19592.0
2022-03-10 11:20:00,74.0,74.21,73.84,74.1,24280.0,74.0,74.21,73.84,74.1,24280.0
2022-03-10 11:25:00,74.1,74.59,73.95,74.59,54110.0,74.1,74.59,73.95,74.59,54110.0
2022-03-10 11:30:00,74.72,74.86,74.64,74.69,24292.0,74.72,74.86,74.64,74.69,24292.0
2022-03-10 11:35:00,74.64,75.0,74.64,74.96,13875.0,74.64,75.0,74.64,74.96,13875.0
2022-03-10 11:40:00,74.93,75.08,74.81,75.02,6034.0,74.93,75.08,74.81,75.02,6034.0
2022-03-10 11:45:00,75.05,75.11,74.89,75.09,16706.0,75.05,75.11,74.89,75.09,16706.0
2022-03-10 11:50:00,75.16,75.19,75.01,75.18,4418.0,75.16,75.19,75.01,75.18,4418.0
2022-03-10 11:55:00,75.17,75.45,75.09,75.43,8456.0,75.17,75.45,75.09,75.43,8456.0
2022-03-10 12:00:00,75.37,75.48,75.33,75.42,3852.0,75.37,75.48,75.33,75.42,3852.0
2022-03-10 12:05:00,75.44,75.53,75.15,75.19,5249.0,75.44,75.53,75.15,75.19,5249.0
2022-03-10 12:10:00,75.23,75.54,75.19,75.53,4479.0,75.23,75.54,75.19,75.53,4479.0
2022-03-10 12:15:00,75.55,75.55,75.41,75.48,2834.0,75.55,75.55,75.41,75.48,2834.0
2022-03-10 12:20:00,75.48,76.04,75.4,75.92,14941.0,75.48,76.04,75.4,75.92,14941.0
2022-03-10 12:25:00,75.94,75.95,75.61,75.63,7365.0,75.94,75.95,75.61,75.63,7365.0
2022-03-10 12:30:00,75.63,75.63,75.49,75.53,5111.0,75.63,75.63,75.49,75.53,5111.0
2022-03-10 12:35:00,75.53,75.61,75.45,75.61,3862.0,75.53,75.61,75.45,75.61,3862.0
2022-03-10 12:40:00,75.57,75.71,75.52,75.71,3505.0,75.57,75.71,75.52,75.71,3505.0
2022-03-10 12:45:00,75.76,75.93,75.68,75.92,5015.0,75.76,75.93,75.68,75.92,5015.0
2022-03-10 12:50:00,75.9,75.99,75.71,75.8,9010.0,75.9,75.99,75.71,75.8,9010.0
2022-03-10 12:55:00,75.81,75.97,75.8,75.87,8247.0,75.81,75.97,75.8,75.87,8247.0
2022-03-10 13:00:00,75.9,75.91,75.72,75.72,4280.0,75.9,75.91,75.72,75.72,4280.0
2022-03-10 13:05:00,75.7,75.9,75.67,75.83,3703.0,75.7,75.9,75.67,75.83,3703.0
2022-03-10 13:10:00,75.84,75.96,75.78,75.79,6246.0,75.84,75.96,75.78,75.79,6246.0
2022-03-10 13:15:00,75.77,76.0,75.77,76.0,6948.0,75.77,76.0,75.77,76.0,6948.0
2022-03-10 13:20:00,75.94,76.0,75.79,75.85,6981.0,75.94,76.0,75.79,75.85,6981.0
2022-03-10 13:25:00,75.88,76.02,75.82,76.02,3608.0,75.88,76.02,75.82,76.02,3608.0
2022-03-10 13:30:00,76.02,76.03,75.91,75.96,7694.0,76.02,76.03,75.91,75.96,7694.0
2022-03-10 13:35:00,75.99,76.01,75.88,75.88,3788.0,75.99,76.01,75.88,75.88,3788.0
2022-03-10 13:40:00,75.91,76.01,75.83,75.96,7909.0,75.91,76.01,75.83,75.96,7909.0
2022-03-10 13:45:00,76.0,76.22,75.97,76.22,4490.0,76.0,76.22,75.97,76.22,4490.0
2022-03-10 13:50:00,76.29,76.34,76.23,76.27,3864.0,76.29,76.34,76.23,76.27,3864.0
2022-03-10 13:55:00,76.29,76.47,76.24,76.38,7264.0,76.29,76.47,76.24,76.38,7264.0
2022-03-10 14:00:00,76.42,76.62,76.31,76.58,10383.0,76.42,76.62,76.31,76.58,10383.0
2022-03-10 14:05:00,76.59,76.6,76.1,76.1,23351.0,76.59,76.6,76.1,76.1,23351.0
2022-03-10 14:10:00,76.11,76.21,75.89,75.93,7744.0,76.11,76.21,75.89,75.93,7744.0
2022-03-10 14:15:00,75.85,76.04,75.85,76.04,10692.0,75.85,76.04,75.85,76.04,10692.0
2022-03-10 14:20:00,76.04,76.04,75.79,75.8,7033.0,76.04,76.04,75.79,75.8,7033.0
2022-03-10 14:25:00,75.84,76.02,75.83,76.0,8732.0,75.84,76.02,75.83,76.0,8732.0
2022-03-10 14:30:00,76.0,76.04,75.95,76.0,5276.0,76.0,76.04,75.95,76.0,5276.0
2022-03-10 14:35:00,76.0,76.03,75.88,76.0,4874.0,76.0,76.03,75.88,76.0,4874.0
2022-03-10 14:40:00,76.02,76.06,75.87,75.9,10328.0,76.02,76.06,75.87,75.9,10328.0
2022-03-10 14:45:00,75.91,76.3,75.87,76.3,7307.0,75.91,76.3,75.87,76.3,7307.0
2022-03-10 14:50:00,76.33,76.42,76.28,76.35,9682.0,76.33,76.42,76.28,76.35,9682.0
2022-03-10 14:55:00,76.35,76.51,76.35,76.44,7560.0,76.35,76.51,76.35,76.44,7560.0
2022-03-10 15:00:00,76.4,76.41,76.25,76.26,4889.0,76.4,76.41,76.25,76.26,4889.0
2022-03-10 15:05:00,76.26,76.28,76.15,76.28,3800.0,76.26,76.28,76.15,76.28,3800.0
2022-03-10 15:10:00,76.29,76.31,76.21,76.25,5289.0,76.29,76.31,76.21,76.25,5289.0
2022-03-10 15:15:00,76.27,76.31,76.1,76.13,4655.0,76.27,76.31,76.1,76.13,4655.0
2022-03-10 15:20:00,76.2,76.27,75.93,75.97,8790.0,76.2,76.27,75.93,75.97,8790.0
2022-03-10 15:25:00,75.93,76.24,75.91,76.24,6401.0,75.93,76.24,75.91,76.24,6401.0
2022-03-10 15:30:00,76.25,76.43,76.14,76.42,12177.0,76.25,76.43,76.14,76.42,12177.0
2022-03-10 15:35:00,76.47,76.65,76.44,76.48,25875.0,76.47,76.65,76.44,76.48,25875.0
2022-03-10 15:40:00,76.49,76.74,76.48,76.58,15925.0,76.49,76.74,76.48,76.58,15925.0
2022-03-10 15:45:00,76.55,76.6,76.43,76.45,20101.0,76.55,76.6,76.43,76.45,20101.0
2022-03-10 15:50:00,76.45,76.94,76.45,76.77,38369.0,76.45,76.94,76.45,76.77,38369.0
2022-03-10 15:55:00,76.74,76.93,76.49,76.49,64772.0,76.74,76.93,76.49,76.49,64772.0
2022-03-11 09:30:00,76.47,77.25,76.47,77.23,71546.0,76.47,77.25,76.47,77.23,71546.0
2022-03-11 09:35:00,77.09,77.81,76.88,76.96,44770.0,77.09,77.81,76.88,76.96,44770.0
2022-03-11 09:40:00,76.97,77.03,76.23,76.89,58764.0,76.97,77.03,76.23,76.89,58764.0
2022-03-11 09:45:00,76.84,77.69,76.76,77.6,31651.0,76.84,77.69,76.76,77.6,31651.0
2022-03-11 09:50:00,77.7,77.99,77.53,77.56,20913.0,77.7,77.99,77.53,77.56,20913.0
2022-03-11 09:55:00,77.45,77.46,76.36,76.55,20517.0,77.45,77.46,76.36,76.55,20517.0
2022-03-11 10:00:00,76.6,76.64,75.83,76.06,21452.0,76.6,76.64,75.83,76.06,21452.0
2022-03-11 10:05:00,76.08,76.32,75.94,76.02,15312.0,76.08,76.32,75.94,76.02,15312.0
2022-03-11 10:10:00,76.03,76.16,75.86,75.97,9174.0,76.03,76.16,75.86,75.97,9174.0
2022-03-11 10:15:00,75.89,76.11,75.77,75.91,7773.0,75.89,76.11,75.77,75.91,7773.0
2022-03-11 10:20:00,75.88,76.05,75.83,75.9,7998.0,75.88,76.05,75.83,75.9,7998.0
2022-03-11 10:25:00,75.97,76.07,75.86,75.95,10885.0,75.97,76.07,75.86,75.95,10885.0
2022-03-11 10:30:00,75.89,75.96,75.6,75.73,7079.0,75.89,75.96,75.6,75.73,7079.0
2022-03-11 10:35:00,75.79,76.09,75.78,75.86,8755.0,75.79,76.09,75.78,75.86,8755.0
2022-03-11 10:40:00,75.87,76.03,75.73,75.89,24032.0,75.87,76.03,75.73,75.89,24032.0
2022-03-11 10:45:00,75.94,76.55,75.93,76.44,15417.0,75.94,76.55,75.93,76.44,15417.0
2022-03-11 10:50:00,76.39,76.57,76.3,76.57,6800.0,76.39,76.57,76.3,76.57,6800.0
2022-03-11 10:55:00,76.59,76.88,76.59,76.83,8435.0,76.59,76.88,76.59,76.83,8435.0
2022-03-11 11:00:00,76.93,76.93,76.65,76.68,6102.0,76.93,76.93,76.65,76.68,6102.0
2022-03-11 11:05:00,76.58,76.58,76.34,76.54,6659.0,76.58,76.58,76.34,76.54,6659.0
2022-03-11 11:10:00,76.58,76.64,76.25,76.47,5203.0,76.58,76.64,76.25,76.47,5203.0
2022-03-11 11:15:00,76.43,76.75,76.43,76.67,5008.0,76.43,76.75,76.43,76.67,5008.0
2022-03-11 11:20:00,76.67,76.72,76.44,76.61,4624.0,76.67,76.72,76.44,76.61,4624.0
2022-03-11 11:25:00,76.56,76.61,76.34,76.42,6949.0,76.56,76.61,76.34,76.42,6949.0
2022-03-11 11:30:00,76.41,76.53,76.36,76.39,3645.0,76.41,76.53,76.36,76.39,3645.0
2022-03-11 11:35:00,76.35,76.43,76.35,76.43,8123.0,76.35,76.43,76.35,76.43,8123.0
2022-03-11 11:40:00,76.38,76.44,76.1,76.11,19373.0,76.38,76.44,76.1,76.11,19373.0
2022-03-11 11:45:00,76.11,76.32,76.11,76.23,6458.0,76.11,76.32,76.11,76.23,6458.0
2022-03-11 11:50:00,76.16,76.22,76.0,76.01,4385.0,76.16,76.22,76.0,76.01,4385.0
2022-03-11 11:55:00,76.03,76.13,75.92,75.98,7868.0,76.03,76.13,75.92,75.98,7868.0
2022-03-11 12:00:00,75.95,76.11,75.89,76.1,4659.0,75.95,76.11,75.89,76.1,4659.0
2022-03-11 12:05:00,76.1,76.38,75.97,76.0,9801.0,76.1,76.38,75.97,76.0,9801.0
2022-03-11 12:10:00,76.06,76.19,76.02,76.19,1360.0,76.06,76.19,76.02,76.19,1360.0
2022-03-11 12:15:00,76.23,76.4,76.22,76.4,4245.0,76.23,76.4,76.22,76.4,4245.0
2022-03-11 12:20:00,76.45,76.46,76.22,76.25,3415.0,76.45,76.46,76.22,76.25,3415.0
2022-03-11 12:25:00,76.22,76.31,76.19,76.26,4315.0,76.22,76.31,76.19,76.26,4315.0
2022-03-11 12:30:00,76.24,76.29,76.12,76.17,6834.0,76.24,76.29,76.12,76.17,6834.0
2022-03-11 12:35:00,76.1,76.11,75.69,75.69,11629.0,76.1,76.11,75.69,75.69,11629.0
2022-03-11 12:40:00,75.76,75.83,75.67,75.83,9922.0,75.76,75.83,75.67,75.83,9922.0
2022-03-11 12:45:00,75.78,76.07,75.76,75.95,6027.0,75.78,76.07,75.76,75.95,6027.0
2022-03-11 12:50:00,75.96,75.97,75.76,75.8,7283.0,75.96,75.97,75.76,75.8,7283.0
2022-03-11 12:55:00,75.77,75.87,75.73,75.8,4368.0,75.77,75.87,75.73,75.8,4368.0
2022-03-11 13:00:00,75.89,76.22,75.89,76.19,6470.0,75.89,76.22,75.89,76.19,6470.0
2022-03-11 13:05:00,76.26,76.27,76.0,76.0,2410.0,76.26,76.27,76.0,76.0,2410.0
2022-03-11 13:10:00,76.02,76.05,75.85,75.9,4600.0,76.02,76.05,75.85,75.9,4600.0
2022-03-11 13:15:00,75.93,75.99,75.8,75.85,4569.0,75.93,75.99,75.8,75.85,4569.0
2022-03-11 13:20:00,75.85,75.93,75.84,75.87,4141.0,75.85,75.93,75.84,75.87,4141.0
2022-03-11 13:25:00,75.88,75.89,75.64,75.73,10154.0,75.88,75.89,75.64,75.73,10154.0
2022-03-11 13:30:00,75.73,75.75,75.59,75.64,6793.0,75.73,75.75,75.59,75.64,6793.0
2022-03-11 13:35:00,75.58,75.68,75.23,75.23,11084.0,75.58,75.68,75.23,75.23,11084.0
2022-03-11 13:40:00,75.27,75.38,75.16,75.38,9600.0,75.27,75.38,75.16,75.38,9600.0
2022-03-11 13:45:00,75.36,75.42,75.2,75.27,7685.0,75.36,75.42,75.2,75.27,7685.0
2022-03-11 13:50:00,75.31,75.37,75.14,75.14,3125.0,75.31,75.37,75.14,75.14,3125.0
2022-03-11 13:55:00,75.15,75.32,75.14,75.26,7450.0,75.15,75.32,75.14,75.26,7450.0
2022-03-11 14:00:00,75.22,75.52,75.21,75.4,8515.0,75.22,75.52,75.21,75.4,8515.0
2022-03-11 14:05:00,75.4,75.55,75.4,75.45,4900.0,75.4,75.55,75.4,75.45,4900.0
2022-03-11 14:10:00,75.47,75.47,75.22,75.3,6224.0,75.47,75.47,75.22,75.3,6224.0
2022-03-11 14:15:00,75.36,75.41,75.16,75.16,8948.0,75.36,75.41,75.16,75.16,8948.0
2022-03-11 14:20:00,75.14,75.21,75.07,75.15,9191.0,75.14,75.21,75.07,75.15,9191.0
2022-03-11 14:25:00,75.2,75.69,75.18,75.57,8772.0,75.2,75.69,75.18,75.57,8772.0
2022-03-11 14:30:00,75.6,75.65,75.51,75.61,5396.0,75.6,75.65,75.51,75.61,5396.0
2022-03-11 14:35:00,75.53,75.67,75.48,75.56,5411.0,75.53,75.67,75.48,75.56,5411.0
2022-03-11 14:40:00,75.57,75.66,75.51,75.62,4119.0,75.57,75.66,75.51,75.62,4119.0
2022-03-11 14:45:00,75.62,75.82,75.52,75.82,4270.0,75.62,75.82,75.52,75.82,4270.0
2022-03-11 14:50:00,75.79,75.79,75.59,75.66,3354.0,75.79,75.79,75.59,75.66,3354.0
2022-03-11 14:55:00,75.72,75.81,75.68,75.74,3974.0,75.72,75.81,75.68,75.74,3974.0
2022-03-11 15:00:00,75.73,75.88,75.73,75.81,3712.0,75.73,75.88,75.73,75.81,3712.0
2022-03-11 15:05:00,75.86,75.89,75.78,75.88,4104.0,75.86,75.89,75.78,75.88,4104.0
2022-03-11 15:10:00,75.88,75.98,75.84,75.9,5461.0,75.88,75.98,75.84,75.9,5461.0
2022-03-11 15:15:00,75.95,76.03,75.85,76.03,6723.0,75.95,76.03,75.85,76.03,6723.0
2022-03-11 15:20:00,76.02,76.14,75.88,75.88,8058.0,76.02,76.14,75.88,75.88,8058.0
2022-03-11 15:25:00,75.85,75.89,75.75,75.79,5960.0,75.85,75.89,75.75,75.79,5960.0
2022-03-11 15:30:00,75.77,75.88,75.71,75.79,11220.0,75.77,75.88,75.71,75.79,11220.0
2022-03-11 15:35:00,75.78,75.97,75.78,75.88,12718.0,75.78,75.97,75.78,75.88,12718.0
2022-03-11 15:40:00,75.86,75.91,75.73,75.73,15297.0,75.86,75.91,75.73,75.73,15297.0
2022-03-11 15:45:00,75.77,75.85,75.5,75.53,27707.0,75.77,75.85,75.5,75.53,27707.0
2022-03-11 15:50:00,75.53,75.64,75.35,75.41,39770.0,75.53,75.64,75.35,75.41,39770.0
2022-03-11 15:55:00,75.47,75.61,75.38,75.44,54037.0,75.47,75.61,75.38,75.44,54037.0
2022-03-14 09:30:00,74.47,75.12,73.54,73.54,50856.0,74.47,75.12,73.54,73.54,50856.0
2022-03-14 09:35:00,73.64,73.7,72.59,72.67,15343.0,73.64,73.7,72.59,72.67,15343.0
2022-03-14 09:40:00,72.66,73.05,72.3,72.69,21415.0,72.66,73.05,72.3,72.69,21415.0
2022-03-14 09:45:00,72.5,72.79,72.25,72.69,20517.0,72.5,72.79,72.25,72.69,20517.0
2022-03-14 09:50:00,72.72,72.79,72.03,72.1,14049.0,72.72,72.79,72.03,72.1,14049.0
2022-03-14 09:55:00,72.11,72.23,71.81,72.23,19439.0,72.11,72.23,71.81,72.23,19439.0
2022-03-14 10:00:00,72.14,72.69,71.93,72.41,9626.0,72.14,72.69,71.93,72.41,9626.0
2022-03-14 10:05:00,72.42,72.91,72.42,72.63,6733.0,72.42,72.91,72.42,72.63,6733.0
2022-03-14 10:10:00,72.64,73.05,72.64,72.9,10255.0,72.64,73.05,72.64,72.9,10255.0
2022-03-14 10:15:00,72.93,72.99,72.71,72.89,21280.0,72.93,72.99,72.71,72.89,21280.0
2022-03-14 10:20:00,72.83,74.09,72.82,73.89,42275.0,72.83,74.09,72.82,73.89,42275.0
2022-03-14 10:25:00,73.96,74.1,73.52,73.52,13311.0,73.96,74.1,73.52,73.52,13311.0
2022-03-14 10:30:00,73.49,73.54,72.85,73.24,11880.0,73.49,73.54,72.85,73.24,11880.0
2022-03-14 10:35:00,73.3,73.3,72.64,72.74,9830.0,73.3,73.3,72.64,72.74,9830.0
2022-03-14 10:40:00,72.67,72.85,72.25,72.28,15028.0,72.67,72.85,72.25,72.28,15028.0
2022-03-14 10:45:00,72.24,72.53,72.22,72.3,10602.0,72.24,72.53,72.22,72.3,10602.0
2022-03-14 10:50:00,72.27,72.92,72.27,72.66,8650.0,72.27,72.92,72.27,72.66,8650.0
2022-03-14 10:55:00,72.68,72.89,72.59,72.77,8060.0,72.68,72.89,72.59,72.77,8060.0
2022-03-14 11:00:00,72.79,72.79,72.45,72.54,4211.0,72.79,72.79,72.45,72.54,4211.0
2022-03-14 11:05:00,72.58,72.67,72.46,72.5,10047.0,72.58,72.67,72.46,72.5,10047.0
2022-03-14 11:10:00,72.51,72.74,72.44,72.51,9815.0,72.51,72.74,72.44,72.51,9815.0
2022-03-14 11:15:00,72.53,72.85,72.53,72.82,7719.0,72.53,72.85,72.53,72.82,7719.0
2022-03-14 11:20:00,72.77,72.77,72.54,72.62,5787.0,72.77,72.77,72.54,72.62,5787.0
2022-03-14 11:25:00,72.59,72.6,72.4,72.5,6832.0,72.59,72.6,72.4,72.5,6832.0
2022-03-14 11:30:00,72.5,72.63,72.42,72.5,7927.0,72.5,72.63,72.42,72.5,7927.0
2022-03-14 11:35:00,72.49,72.52,72.16,72.16,13616.0,72.49,72.52,72.16,72.16,13616.0
2022-03-14 11:40:00,72.17,72.24,72.07,72.14,9185.0,72.17,72.24,72.07,72.14,9185.0
2022-03-14 11:45:00,72.07,72.14,72.0,72.04,15353.0,72.07,72.14,72.0,72.04,15353.0
2022-03-14 11:50:00,72.05,72.33,72.0,72.33,10410.0,72.05,72.33,72.0,72.33,10410.0
2022-03-14 11:55:00,72.28,72.29,72.11,72.24,11037.0,72.28,72.29,72.11,72.24,11037.0
2022-03-14 12:00:00,72.24,72.25,71.88,71.94,8402.0,72.24,72.25,71.88,71.94,8402.0
2022-03-14 12:05:00,71.95,71.96,71.66,71.66,7614.0,71.95,71.96,71.66,71.66,7614.0
2022-03-14 12:10:00,71.71,71.72,71.46,71.58,17870.0,71.71,71.72,71.46,71.58,17870.0
2022-03-14 12:15:00,71.58,71.84,71.43,71.83,13556.0,71.58,71.84,71.43,71.83,13556.0
2022-03-14 12:20:00,71.78,71.98,71.66,71.97,8110.0,71.78,71.98,71.66,71.97,8110.0
2022-03-14 12:25:00,71.96,72.09,71.89,72.01,6704.0,71.96,72.09,71.89,72.01,6704.0
2022-03-14 12:30:00,71.97,72.17,71.92,71.96,19390.0,71.97,72.17,71.92,71.96,19390.0
2022-03-14 12:35:00,71.93,72.04,71.77,72.0,8804.0,71.93,72.04,71.77,72.0,8804.0
2022-03-14 12:40:00,71.91,72.02,71.83,71.88,5670.0,71.91,72.02,71.83,71.88,5670.0
2022-03-14 12:45:00,71.84,71.88,71.67,71.78,6260.0,71.84,71.88,71.67,71.78,6260.0
2022-03-14 12:50:00,71.75,71.75,71.48,71.48,12853.0,71.75,71.75,71.48,71.48,12853.0
2022-03-14 12:55:00,71.41,71.64,71.4,71.56,8356.0,71.41,71.64,71.4,71.56,8356.0
2022-03-14 13:00:00,71.55,71.69,71.42,71.54,39816.0,71.55,71.69,71.42,71.54,39816.0
2022-03-14 13:05:00,71.57,71.72,71.53,71.57,18329.0,71.57,71.72,71.53,71.57,18329.0
2022-03-14 13:10:00,71.57,71.97,71.57,71.94,11992.0,71.57,71.97,71.57,71.94,11992.0
2022-03-14 13:15:00,71.88,71.95,71.79,71.95,4306.0,71.88,71.95,71.79,71.95,4306.0
2022-03-14 13:20:00,71.92,71.93,71.66,71.73,5680.0,71.92,71.93,71.66,71.73,5680.0
2022-03-14 13:25:00,71.74,71.86,71.57,71.78,18271.0,71.74,71.86,71.57,71.78,18271.0
2022-03-14 13:30:00,71.81,71.85,71.53,71.65,11941.0,71.81,71.85,71.53,71.65,11941.0
2022-03-14 13:35:00,71.63,71.63,71.39,71.54,7039.0,71.63,71.63,71.39,71.54,7039.0
2022-03-14 13:40:00,71.54,71.6,71.37,71.52,8600.0,71.54,71.6,71.37,71.52,8600.0
2022-03-14 13:45:00,71.57,71.58,71.35,71.52,8726.0,71.57,71.58,71.35,71.52,8726.0
2022-03-14 13:50:00,71.55,71.88,71.55,71.75,5221.0,71.55,71.88,71.55,71.75,5221.0
2022-03-14 13:55:00,71.74,71.9,71.54,71.6,5955.0,71.74,71.9,71.54,71.6,5955.0
2022-03-14 14:00:00,71.61,71.72,71.51,71.51,4400.0,71.61,71.72,71.51,71.51,4400.0
2022-03-14 14:05:00,71.57,71.73,71.53,71.72,6814.0,71.57,71.73,71.53,71.72,6814.0
2022-03-14 14:10:00,71.67,71.79,71.54,71.62,4500.0,71.67,71.79,71.54,71.62,4500.0
2022-03-14 14:15:00,71.54,71.54,71.37,71.45,11376.0,71.54,71.54,71.37,71.45,11376.0
2022-03-14 14:20:00,71.48,71.62,71.45,71.49,4488.0,71.48,71.62,71.45,71.49,4488.0
2022-03-14 14:25:00,71.46,71.56,71.44,71.46,6608.0,71.46,71.56,71.44,71.46,6608.0
2022-03-14 14:30:00,71.48,71.71,71.48,71.67,6665.0,71.48,71.71,71.48,71.67,6665.0
2022-03-14 14:35:00,71.77,71.92,71.77,71.83,3864.0,71.77,71.92,71.77,71.83,3864.0
2022-03-14 14:40:00,71.76,71.82,71.7,71.72,3336.0,71.76,71.82,71.7,71.72,3336.0
2022-03-14 14:45:00,71.69,71.71,71.57,71.67,6742.0,71.69,71.71,71.57,71.67,6742.0
2022-03-14 14:50:00,71.69,71.83,71.64,71.83,5855.0,71.69,71.83,71.64,71.83,5855.0
2022-03-14 14:55:00,71.85,71.92,71.75,71.92,6900.0,71.85,71.92,71.75,71.92,6900.0
2022-03-14 15:00:00,71.96,72.15,71.9,71.97,9691.0,71.96,72.15,71.9,71.97,9691.0
2022-03-14 15:05:00,71.88,71.91,71.71,71.72,6157.0,71.88,71.91,71.71,71.72,6157.0
2022-03-14 15:10:00,71.69,71.92,71.69,71.91,9564.0,71.69,71.92,71.69,71.91,9564.0
2022-03-14 15:15:00,71.95,71.96,71.7,71.7,8882.0,71.95,71.96,71.7,71.7,8882.0
2022-03-14 15:20:00,71.65,71.83,71.61,71.79,7272.0,71.65,71.83,71.61,71.79,7272.0
2022-03-14 15:25:00,71.77,71.78,71.62,71.68,10029.0,71.77,71.78,71.62,71.68,10029.0
2022-03-14 15:30:00,71.69,71.69,71.43,71.51,23546.0,71.69,71.69,71.43,71.51,23546.0
2022-03-14 15:35:00,71.52,71.62,71.43,71.56,23213.0,71.52,71.62,71.43,71.56,23213.0
2022-03-14 15:40:00,71.58,71.9,71.56,71.9,17818.0,71.58,71.9,71.56,71.9,17818.0
2022-03-14 15:45:00,71.92,72.06,71.79,71.84,23451.0,71.92,72.06,71.79,71.84,23451.0
2022-03-14 15:50:00,71.88,71.88,71.68,71.81,42589.0,71.88,71.88,71.68,71.81,42589.0
2022-03-14 15:55:00,71.82,72.04,71.82,71.96,68484.0,71.82,72.04,71.82,71.96,68484.0
2022-03-15 09:30:00,71.34,72.2,70.86,72.15,42947.0,71.34,72.2,70.86,72.15,42947.0
2022-03-15 09:35:00,72.03,72.62,71.68,71.84,15870.0,72.03,72.62,71.68,71.84,15870.0
2022-03-15 09:40:00,71.84,71.85,70.72,70.84,13619.0,71.84,71.85,70.72,70.84,13619.0
2022-03-15 09:45:00,70.92,71.04,70.52,70.72,17197.0,70.92,71.04,70.52,70.72,17197.0
2022-03-15 09:50:00,70.93,71.17,70.8,70.87,1650.0,70.93,71.17,70.8,70.87,1650.0
2022-03-15 09:55:00,71.01,71.18,70.86,70.98,7215.0,71.01,71.18,70.86,70.98,7215.0
2022-03-15 10:00:00,70.89,71.42,70.83,71.39,5492.0,70.89,71.42,70.83,71.39,5492.0
2022-03-15 10:05:00,71.53,71.57,71.2,71.25,5380.0,71.53,71.57,71.2,71.25,5380.0
2022-03-15 10:10:00,71.25,71.26,71.11,71.15,5656.0,71.25,71.26,71.11,71.15,5656.0
2022-03-15 10:15:00,71.14,71.77,71.14,71.77,5470.0,71.14,71.77,71.14,71.77,5470.0
2022-03-15 10:20:00,71.74,72.25,71.7,72.25,5450.0,71.74,72.25,71.7,72.25,5450.0
2022-03-15 10:25:00,72.2,72.36,72.02,72.3,9393.0,72.2,72.36,72.02,72.3,9393.0
2022-03-15 10:30:00,72.29,72.34,72.05,72.19,7265.0,72.29,72.34,72.05,72.19,7265.0
2022-03-15 10:35:00,72.3,72.88,72.26,72.68,14697.0,72.3,72.88,72.26,72.68,14697.0
2022-03-15 10:40:00,72.69,73.04,72.66,73.01,8118.0,72.69,73.04,72.66,73.01,8118.0
2022-03-15 10:45:00,72.94,73.05,72.74,73.01,10781.0,72.94,73.05,72.74,73.01,10781.0
2022-03-15 10:50:00,73.0,73.07,72.79,72.96,12226.0,73.0,73.07,72.79,72.96,12226.0
2022-03-15 10:55:00,72.97,72.97,72.64,72.69,16396.0,72.97,72.97,72.64,72.69,16396.0
2022-03-15 11:00:00,72.83,73.0,72.52,72.98,8949.0,72.83,73.0,72.52,72.98,8949.0
2022-03-15 11:05:00,73.03,73.18,72.79,72.91,7859.0,73.03,73.18,72.79,72.91,7859.0
2022-03-15 11:10:00,73.02,73.02,72.61,72.77,5291.0,73.02,73.02,72.61,72.77,5291.0
2022-03-15 11:15:00,72.77,72.91,72.54,72.79,7869.0,72.77,72.91,72.54,72.79,7869.0
2022-03-15 11:20:00,72.77,72.92,72.71,72.87,6356.0,72.77,72.92,72.71,72.87,6356.0
2022-03-15 11:25:00,72.91,73.26,72.88,73.22,6912.0,72.91,73.26,72.88,73.22,6912.0
2022-03-15 11:30:00,73.25,73.3,73.11,73.22,8382.0,73.25,73.3,73.11,73.22,8382.0
2022-03-15 11:35:00,73.17,73.22,73.0,73.08,5113.0,73.17,73.22,73.0,73.08,5113.0
2022-03-15 11:40:00,73.07,73.33,73.04,73.05,6445.0,73.07,73.33,73.04,73.05,6445.0
2022-03-15 11:45:00,73.06,73.42,73.03,73.38,10895.0,73.06,73.42,73.03,73.38,10895.0
2022-03-15 11:50:00,73.33,73.44,73.15,73.26,7198.0,73.33,73.44,73.15,73.26,7198.0
2022-03-15 11:55:00,73.2,73.59,73.08,73.56,7278.0,73.2,73.59,73.08,73.56,7278.0
2022-03-15 12:00:00,73.54,73.84,73.35,73.73,17555.0,73.54,73.84,73.35,73.73,17555.0
2022-03-15 12:05:00,73.79,73.91,73.68,73.86,9910.0,73.79,73.91,73.68,73.86,9910.0
2022-03-15 12:10:00,73.82,73.85,73.72,73.73,3922.0,73.82,73.85,73.72,73.73,3922.0
2022-03-15 12:15:00,73.66,73.89,73.65,73.82,6333.0,73.66,73.89,73.65,73.82,6333.0
2022-03-15 12:20:00,73.75,73.95,73.74,73.91,4400.0,73.75,73.95,73.74,73.91,4400.0
2022-03-15 12:25:00,73.89,74.04,73.8,73.8,12236.0,73.89,74.04,73.8,73.8,12236.0
2022-03-15 12:30:00,73.81,73.91,73.65,73.81,5091.0,73.81,73.91,73.65,73.81,5091.0
2022-03-15 12:35:00,73.79,73.88,73.35,73.51,6262.0,73.79,73.88,73.35,73.51,6262.0
2022-03-15 12:40:00,73.47,73.47,73.37,73.45,4400.0,73.47,73.47,73.37,73.45,4400.0
2022-03-15 12:45:00,73.45,73.59,73.43,73.52,3914.0,73.45,73.59,73.43,73.52,3914.0
2022-03-15 12:50:00,73.54,73.54,73.33,73.47,4280.0,73.54,73.54,73.33,73.47,4280.0
2022-03-15 12:55:00,73.48,73.65,73.44,73.65,53505.0,73.48,73.65,73.44,73.65,53505.0
2022-03-15 13:00:00,73.7,74.01,73.67,73.94,59459.0,73.7,74.01,73.67,73.94,59459.0
2022-03-15 13:05:00,73.93,74.02,73.67,73.73,5007.0,73.93,74.02,73.67,73.73,5007.0
2022-03-15 13:10:00,73.68,73.69,73.46,73.52,2313.0,73.68,73.69,73.46,73.52,2313.0
2022-03-15 13:15:00,73.49,73.65,73.4,73.44,7973.0,73.49,73.65,73.4,73.44,7973.0
2022-03-15 13:20:00,73.48,73.73,73.46,73.65,58672.0,73.48,73.73,73.46,73.65,58672.0
2022-03-15 13:25:00,73.68,73.74,73.47,73.49,7751.0,73.68,73.74,73.47,73.49,7751.0
2022-03-15 13:30:00,73.55,73.83,73.51,73.83,6786.0,73.55,73.83,73.51,73.83,6786.0
2022-03-15 13:35:00,73.87,74.0,73.67,73.67,6253.0,73.87,74.0,73.67,73.67,6253.0
2022-03-15 13:40:00,73.59,73.78,73.59,73.68,4857.0,73.59,73.78,73.59,73.68,4857.0
2022-03-15 13:45:00,73.59,73.74,73.54,73.7,6783.0,73.59,73.74,73.54,73.7,6783.0
2022-03-15 13:50:00,73.79,73.89,73.79,73.88,2636.0,73.79,73.89,73.79,73.88,2636.0
2022-03-15 13:55:00,73.89,74.01,73.86,74.0,4198.0,73.89,74.01,73.86,74.0,4198.0
2022-03-15 14:00:00,74.0,74.18,73.94,73.98,7076.0,74.0,74.18,73.94,73.98,7076.0
2022-03-15 14:05:00,73.98,74.04,73.93,73.96,2871.0,73.98,74.04,73.93,73.96,2871.0
2022-03-15 14:10:00,73.92,73.96,73.83,73.95,4858.0,73.92,73.96,73.83,73.95,4858.0
2022-03-15 14:15:00,73.93,73.93,73.64,73.76,5690.0,73.93,73.93,73.64,73.76,5690.0
2022-03-15 14:20:00,73.72,73.85,73.64,73.83,6300.0,73.72,73.85,73.64,73.83,6300.0
2022-03-15 14:25:00,73.84,74.0,73.84,73.89,3935.0,73.84,74.0,73.84,73.89,3935.0
2022-03-15 14:30:00,73.87,74.08,73.78,74.07,7350.0,73.87,74.08,73.78,74.07,7350.0
2022-03-15 14:35:00,74.09,74.16,74.06,74.12,8955.0,74.09,74.16,74.06,74.12,8955.0
2022-03-15 14:40:00,74.14,74.22,74.11,74.16,6409.0,74.14,74.22,74.11,74.16,6409.0
2022-03-15 14:45:00,74.2,74.33,74.15,74.25,12197.0,74.2,74.33,74.15,74.25,12197.0
2022-03-15 14:50:00,74.25,74.35,74.23,74.35,6117.0,74.25,74.35,74.23,74.35,6117.0
2022-03-15 14:55:00,74.36,74.53,74.35,74.47,8307.0,74.36,74.53,74.35,74.47,8307.0
2022-03-15 15:00:00,74.46,74.55,74.4,74.43,8299.0,74.46,74.55,74.4,74.43,8299.0
2022-03-15 15:05:00,74.38,74.38,74.24,74.29,9540.0,74.38,74.38,74.24,74.29,9540.0
2022-03-15 15:10:00,74.34,74.47,74.31,74.31,8952.0,74.34,74.47,74.31,74.31,8952.0
2022-03-15 15:15:00,74.34,74.51,74.3,74.37,9758.0,74.34,74.51,74.3,74.37,9758.0
2022-03-15 15:20:00,74.41,74.43,74.25,74.36,12102.0,74.41,74.43,74.25,74.36,12102.0
2022-03-15 15:25:00,74.34,74.35,74.22,74.31,9612.0,74.34,74.35,74.22,74.31,9612.0
2022-03-15 15:30:00,74.36,74.55,74.34,74.5,8329.0,74.36,74.55,74.34,74.5,8329.0
2022-03-15 15:35:00,74.5,74.53,74.38,74.38,20902.0,74.5,74.53,74.38,74.38,20902.0
2022-03-15 15:40:00,74.41,74.42,74.22,74.26,34885.0,74.41,74.42,74.22,74.26,34885.0
2022-03-15 15:45:00,74.28,74.37,74.14,74.34,25583.0,74.28,74.37,74.14,74.34,25583.0
2022-03-15 15:50:00,74.33,74.65,74.32,74.57,32274.0,74.33,74.65,74.32,74.57,32274.0
2022-03-15 15:55:00,74.56,75.0,74.56,74.96,108857.0,74.56,75.0,74.56,74.96,108857.0
2022-03-16 09:30:00,75.31,76.2,75.09,75.2,33595.0,75.31,76.2,75.09,75.2,33595.0
2022-03-16 09:35:00,75.2,75.34,74.55,74.61,16281.0,75.2,75.34,74.55,74.61,16281.0
2022-03-16 09:40:00,74.67,74.71,74.0,74.02,13429.0,74.67,74.71,74.0,74.02,13429.0
2022-03-16 09:45:00,74.22,74.58,74.0,74.58,18669.0,74.22,74.58,74.0,74.58,18669.0
2022-03-16 09:50:00,74.65,75.17,74.6,74.91,17298.0,74.65,75.17,74.6,74.91,17298.0
2022-03-16 09:55:00,75.0,75.09,74.64,74.73,21485.0,75.0,75.09,74.64,74.73,21485.0
2022-03-16 10:00:00,74.7,75.01,74.45,74.61,16888.0,74.7,75.01,74.45,74.61,16888.0
2022-03-16 10:05:00,74.6,75.05,74.6,74.91,12060.0,74.6,75.05,74.6,74.91,12060.0
2022-03-16 10:10:00,74.86,75.2,74.84,75.09,23353.0,74.86,75.2,74.84,75.09,23353.0
2022-03-16 10:15:00,75.12,75.87,75.11,75.61,10704.0,75.12,75.87,75.11,75.61,10704.0
2022-03-16 10:20:00,75.67,75.75,75.4,75.56,8184.0,75.67,75.75,75.4,75.56,8184.0
2022-03-16 10:25:00,75.61,75.79,75.49,75.65,8328.0,75.61,75.79,75.49,75.65,8328.0
2022-03-16 10:30:00,75.69,75.88,75.63,75.75,13520.0,75.69,75.88,75.63,75.75,13520.0
2022-03-16 10:35:00,75.64,75.92,75.5,75.53,9653.0,75.64,75.92,75.5,75.53,9653.0
2022-03-16 10:40:00,75.5,75.53,75.2,75.39,8387.0,75.5,75.53,75.2,75.39,8387.0
2022-03-16 10:45:00,75.3,75.4,75.17,75.39,8470.0,75.3,75.4,75.17,75.39,8470.0
2022-03-16 10:50:00,75.49,75.8,75.47,75.75,6755.0,75.49,75.8,75.47,75.75,6755.0
2022-03-16 10:55:00,75.84,76.09,75.83,76.01,13984.0,75.84,76.09,75.83,76.01,13984.0
2022-03-16 11:00:00,76.05,76.28,75.96,75.98,28228.0,76.05,76.28,75.96,75.98,28228.0
2022-03-16 11:05:00,76.08,76.25,76.04,76.23,2500.0,76.08,76.25,76.04,76.23,2500.0
2022-03-16 11:10:00,76.25,76.88,76.24,76.88,24647.0,76.25,76.88,76.24,76.88,24647.0
2022-03-16 11:15:00,76.82,76.89,76.58,76.7,17964.0,76.82,76.89,76.58,76.7,17964.0
2022-03-16 11:20:00,76.77,76.79,76.44,76.44,2450.0,76.77,76.79,76.44,76.44,2450.0
2022-03-16 11:25:00,76.48,76.85,76.36,76.84,7465.0,76.48,76.85,76.36,76.84,7465.0
2022-03-16 11:30:00,76.86,76.9,76.7,76.7,4737.0,76.86,76.9,76.7,76.7,4737.0
2022-03-16 11:35:00,76.72,76.92,76.56,76.59,10454.0,76.72,76.92,76.56,76.59,10454.0
2022-03-16 11:40:00,76.59,76.98,76.39,76.98,9229.0,76.59,76.98,76.39,76.98,9229.0
2022-03-16 11:45:00,76.87,77.09,76.78,76.83,13845.0,76.87,77.09,76.78,76.83,13845.0
2022-03-16 11:50:00,76.79,77.08,76.74,77.02,7761.0,76.79,77.08,76.74,77.02,7761.0
2022-03-16 11:55:00,77.06,77.07,76.85,77.01,4375.0,77.06,77.07,76.85,77.01,4375.0
2022-03-16 12:00:00,76.97,77.19,76.96,77.06,6706.0,76.97,77.19,76.96,77.06,6706.0
2022-03-16 12:05:00,77.05,77.24,77.05,77.12,5508.0,77.05,77.24,77.05,77.12,5508.0
2022-03-16 12:10:00,77.11,77.2,77.06,77.11,5624.0,77.11,77.2,77.06,77.11,5624.0
2022-03-16 12:15:00,77.17,77.29,77.17,77.25,4766.0,77.17,77.29,77.17,77.25,4766.0
2022-03-16 12:20:00,77.21,77.31,77.1,77.23,5155.0,77.21,77.31,77.1,77.23,5155.0
2022-03-16 12:25:00,77.25,77.25,76.94,76.97,6920.0,77.25,77.25,76.94,76.97,6920.0
2022-03-16 12:30:00,76.94,77.02,76.41,76.52,15988.0,76.94,77.02,76.41,76.52,15988.0
2022-03-16 12:35:00,76.52,77.04,76.45,77.0,8781.0,76.52,77.04,76.45,77.0,8781.0
2022-03-16 12:40:00,77.07,77.15,77.0,77.12,5190.0,77.07,77.15,77.0,77.12,5190.0
2022-03-16 12:45:00,77.08,77.08,76.56,76.64,6610.0,77.08,77.08,76.56,76.64,6610.0
2022-03-16 12:50:00,76.65,76.98,76.65,76.96,7681.0,76.65,76.98,76.65,76.96,7681.0
2022-03-16 12:55:00,76.93,77.1,76.9,77.05,8974.0,76.93,77.1,76.9,77.05,8974.0
2022-03-16 13:00:00,77.09,77.15,76.98,76.99,5570.0,77.09,77.15,76.98,76.99,5570.0
2022-03-16 13:05:00,76.97,76.98,76.39,76.44,10190.0,76.97,76.98,76.39,76.44,10190.0
2022-03-16 13:10:00,76.47,76.47,76.15,76.16,7410.0,76.47,76.47,76.15,76.16,7410.0
2022-03-16 13:15:00,76.24,76.26,76.07,76.19,3760.0,76.24,76.26,76.07,76.19,3760.0
2022-03-16 13:20:00,76.21,76.35,76.11,76.29,6025.0,76.21,76.35,76.11,76.29,6025.0
2022-03-16 13:25:00,76.33,76.46,76.31,76.45,7573.0,76.33,76.46,76.31,76.45,7573.0
2022-03-16 13:30:00,76.48,76.54,76.32,76.34,4401.0,76.48,76.54,76.32,76.34,4401.0
2022-03-16 13:35:00,76.34,76.44,76.32,76.36,5618.0,76.34,76.44,76.32,76.36,5618.0
2022-03-16 13:40:00,76.37,76.4,76.13,76.34,6500.0,76.37,76.4,76.13,76.34,6500.0
2022-03-16 13:45:00,76.39,76.56,76.39,76.51,9480.0,76.39,76.56,76.39,76.51,9480.0
2022-03-16 13:50:00,76.51,76.51,76.32,76.33,8731.0,76.51,76.51,76.32,76.33,8731.0
2022-03-16 13:55:00,76.34,76.63,76.32,76.63,12285.0,76.34,76.63,76.32,76.63,12285.0
2022-03-16 14:00:00,76.49,76.68,76.08,76.11,29642.0,76.49,76.68,76.08,76.11,29642.0
2022-03-16 14:05:00,76.01,76.14,75.74,75.78,11973.0,76.01,76.14,75.74,75.78,11973.0
2022-03-16 14:10:00,75.69,75.86,75.12,75.12,10959.0,75.69,75.86,75.12,75.12,10959.0
2022-03-16 14:15:00,75.12,75.71,75.05,75.68,20017.0,75.12,75.71,75.05,75.68,20017.0
2022-03-16 14:20:00,75.75,75.84,75.36,75.45,6704.0,75.75,75.84,75.36,75.45,6704.0
2022-03-16 14:25:00,75.45,75.67,75.38,75.38,4831.0,75.45,75.67,75.38,75.38,4831.0
2022-03-16 14:30:00,75.32,75.4,74.89,75.05,12907.0,75.32,75.4,74.89,75.05,12907.0
2022-03-16 14:35:00,75.11,75.69,74.88,75.65,9877.0,75.11,75.69,74.88,75.65,9877.0
2022-03-16 14:40:00,75.62,76.28,75.6,76.25,7870.0,75.62,76.28,75.6,76.25,7870.0
2022-03-16 14:45:00,76.2,76.42,76.12,76.31,11667.0,76.2,76.42,76.12,76.31,11667.0
2022-03-16 14:50:00,76.11,76.43,76.02,76.39,9086.0,76.11,76.43,76.02,76.39,9086.0
2022-03-16 14:55:00,76.32,76.52,76.29,76.36,6911.0,76.32,76.52,76.29,76.36,6911.0
2022-03-16 15:00:00,76.38,76.67,76.29,76.67,5730.0,76.38,76.67,76.29,76.67,5730.0
2022-03-16 15:05:00,76.68,76.75,76.38,76.55,9318.0,76.68,76.75,76.38,76.55,9318.0
2022-03-16 15:10:00,76.53,76.89,76.53,76.88,5140.0,76.53,76.89,76.53,76.88,5140.0
2022-03-16 15:15:00,76.92,77.21,76.83,77.14,17118.0,76.92,77.21,76.83,77.14,17118.0
2022-03-16 15:20:00,77.08,77.11,76.91,76.97,11953.0,77.08,77.11,76.91,76.97,11953.0
2022-03-16 15:25:00,77.01,77.07,76.93,77.02,7092.0,77.01,77.07,76.93,77.02,7092.0
2022-03-16 15:30:00,77.02,77.04,76.72,76.81,14509.0,77.02,77.04,76.72,76.81,14509.0
2022-03-16 15:35:00,76.83,76.84,76.65,76.79,20191.0,76.83,76.84,76.65,76.79,20191.0
2022-03-16 15:40:00,76.84,76.99,76.77,76.99,20414.0,76.84,76.99,76.77,76.99,20414.0
2022-03-16 15:45:00,76.98,77.47,76.98,77.45,30981.0,76.98,77.47,76.98,77.45,30981.0
2022-03-16 15:50:00,77.49,77.63,77.41,77.48,60184.0,77.49,77.63,77.41,77.48,60184.0
2022-03-16 15:55:00,77.46,77.67,77.3,77.6,118475.0,77.46,77.67,77.3,77.6,118475.0
2022-03-17 09:30:00,76.54,77.12,76.27,76.54,34879.0,76.54,77.12,76.27,76.54,34879.0
2022-03-17 09:35:00,76.45,76.53,75.97,76.06,16415.0,76.45,76.53,75.97,76.06,16415.0
2022-03-17 09:40:00,76.17,76.89,76.02,76.89,5180.0,76.17,76.89,76.02,76.89,5180.0
2022-03-17 09:45:00,76.94,76.96,76.01,76.02,14633.0,76.94,76.96,76.01,76.02,14633.0
2022-03-17 09:50:00,76.05,77.5,76.03,77.43,16061.0,76.05,77.5,76.03,77.43,16061.0
2022-03-17 09:55:00,77.45,77.94,77.4,77.67,20478.0,77.45,77.94,77.4,77.67,20478.0
2022-03-17 10:00:00,77.73,77.79,77.21,77.46,12115.0,77.73,77.79,77.21,77.46,12115.0
2022-03-17 10:05:00,77.5,77.65,77.08,77.23,15650.0,77.5,77.65,77.08,77.23,15650.0
2022-03-17 10:10:00,77.26,77.45,77.12,77.12,10759.0,77.26,77.45,77.12,77.12,10759.0
2022-03-17 10:15:00,77.23,77.29,76.94,77.1,6738.0,77.23,77.29,76.94,77.1,6738.0
2022-03-17 10:20:00,77.2,77.53,77.12,77.47,15069.0,77.2,77.53,77.12,77.47,15069.0
2022-03-17 10:25:00,77.49,77.54,77.27,77.51,5943.0,77.49,77.54,77.27,77.51,5943.0
2022-03-17 10:30:00,77.54,77.8,77.19,77.19,28396.0,77.54,77.8,77.19,77.19,28396.0
2022-03-17 10:35:00,77.25,77.25,76.71,76.92,14663.0,77.25,77.25,76.71,76.92,14663.0
2022-03-17 10:40:00,76.97,77.3,76.88,77.3,10147.0,76.97,77.3,76.88,77.3,10147.0
2022-03-17 10:45:00,77.22,77.58,77.04,77.52,18664.0,77.22,77.58,77.04,77.52,18664.0
2022-03-17 10:50:00,77.52,77.53,77.0,77.1,14328.0,77.52,77.53,77.0,77.1,14328.0
2022-03-17 10:55:00,77.17,77.24,76.73,77.03,10340.0,77.17,77.24,76.73,77.03,10340.0
2022-03-17 11:00:00,76.92,76.95,76.57,76.78,32040.0,76.92,76.95,76.57,76.78,32040.0
2022-03-17 11:05:00,76.75,77.01,76.7,76.9,11215.0,76.75,77.01,76.7,76.9,11215.0
2022-03-17 11:10:00,76.86,77.09,76.72,76.94,8731.0,76.86,77.09,76.72,76.94,8731.0
2022-03-17 11:15:00,76.95,77.15,76.95,77.15,8521.0,76.95,77.15,76.95,77.15,8521.0
2022-03-17 11:20:00,77.2,77.59,77.13,77.59,19120.0,77.2,77.59,77.13,77.59,19120.0
2022-03-17 11:25:00,77.57,77.78,77.52,77.58,14224.0,77.57,77.78,77.52,77.58,14224.0
2022-03-17 11:30:00,77.6,77.94,77.6,77.91,11551.0,77.6,77.94,77.6,77.91,11551.0
2022-03-17 11:35:00,77.91,77.97,77.75,77.92,9473.0,77.91,77.97,77.75,77.92,9473.0
2022-03-17 11:40:00,77.91,77.95,77.79,77.84,9272.0,77.91,77.95,77.79,77.84,9272.0
2022-03-17 11:45:00,77.81,77.84,77.58,77.59,7490.0,77.81,77.84,77.58,77.59,7490.0
2022-03-17 11:50:00,77.56,77.76,77.53,77.76,8543.0,77.56,77.76,77.53,77.76,8543.0
2022-03-17 11:55:00,77.75,77.93,77.73,77.74,8333.0,77.75,77.93,77.73,77.74,8333.0
2022-03-17 12:00:00,77.77,77.82,77.68,77.69,5537.0,77.77,77.82,77.68,77.69,5537.0
2022-03-17 12:05:00,77.77,77.82,77.68,77.79,9619.0,77.77,77.82,77.68,77.79,9619.0
2022-03-17 12:10:00,77.82,77.82,77.73,77.74,3783.0,77.82,77.82,77.73,77.74,3783.0
2022-03-17 12:15:00,77.7,77.79,77.61,77.74,12996.0,77.7,77.79,77.61,77.74,12996.0
2022-03-17 12:20:00,77.77,77.87,77.77,77.87,4004.0,77.77,77.87,77.77,77.87,4004.0
2022-03-17 12:25:00,77.87,78.17,77.81,78.09,11934.0,77.87,78.17,77.81,78.09,11934.0
2022-03-17 12:30:00,78.08,78.14,77.89,77.94,12411.0,78.08,78.14,77.89,77.94,12411.0
2022-03-17 12:35:00,77.88,77.9,77.35,77.69,7470.0,77.88,77.9,77.35,77.69,7470.0
2022-03-17 12:40:00,77.61,77.75,77.6,77.72,4142.0,77.61,77.75,77.6,77.72,4142.0
2022-03-17 12:45:00,77.73,77.77,77.63,77.73,7715.0,77.73,77.77,77.63,77.73,7715.0
2022-03-17 12:50:00,77.79,77.81,77.68,77.73,4579.0,77.79,77.81,77.68,77.73,4579.0
2022-03-17 12:55:00,77.76,77.8,77.66,77.69,13273.0,77.76,77.8,77.66,77.69,13273.0
2022-03-17 13:00:00,77.68,77.74,77.53,77.63,8310.0,77.68,77.74,77.53,77.63,8310.0
2022-03-17 13:05:00,77.63,77.63,77.46,77.49,5270.0,77.63,77.63,77.46,77.49,5270.0
2022-03-17 13:10:00,77.45,77.72,77.45,77.69,8363.0,77.45,77.72,77.45,77.69,8363.0
2022-03-17 13:15:00,77.72,77.9,77.71,77.86,5234.0,77.72,77.9,77.71,77.86,5234.0
2022-03-17 13:20:00,77.85,78.05,77.85,77.88,8560.0,77.85,78.05,77.85,77.88,8560.0
2022-03-17 13:25:00,77.96,78.0,77.89,77.93,8841.0,77.96,78.0,77.89,77.93,8841.0
2022-03-17 13:30:00,77.92,78.08,77.92,78.04,10854.0,77.92,78.08,77.92,78.04,10854.0
2022-03-17 13:35:00,78.05,78.17,77.97,78.17,3770.0,78.05,78.17,77.97,78.17,3770.0
2022-03-17 13:40:00,78.19,78.21,78.0,78.09,8794.0,78.19,78.21,78.0,78.09,8794.0
2022-03-17 13:45:00,78.12,78.16,78.09,78.12,1930.0,78.12,78.16,78.09,78.12,1930.0
2022-03-17 13:50:00,78.17,78.22,78.05,78.14,6833.0,78.17,78.22,78.05,78.14,6833.0
2022-03-17 13:55:00,78.13,78.17,77.9,78.0,7625.0,78.13,78.17,77.9,78.0,7625.0
2022-03-17 14:00:00,78.02,78.02,77.92,78.0,5625.0,78.02,78.02,77.92,78.0,5625.0
2022-03-17 14:05:00,77.96,78.08,77.91,78.02,7333.0,77.96,78.08,77.91,78.02,7333.0
2022-03-17 14:10:00,78.03,78.04,77.87,77.97,18695.0,78.03,78.04,77.87,77.97,18695.0
2022-03-17 14:15:00,77.97,78.0,77.81,77.89,12917.0,77.97,78.0,77.81,77.89,12917.0
2022-03-17 14:20:00,77.93,77.93,77.72,77.8,7073.0,77.93,77.93,77.72,77.8,7073.0
2022-03-17 14:25:00,77.82,77.84,77.63,77.64,6400.0,77.82,77.84,77.63,77.64,6400.0
2022-03-17 14:30:00,77.65,77.88,77.65,77.81,6803.0,77.65,77.88,77.65,77.81,6803.0
2022-03-17 14:35:00,77.88,77.88,77.7,77.74,4026.0,77.88,77.88,77.7,77.74,4026.0
2022-03-17 14:40:00,77.77,77.82,77.61,77.65,4295.0,77.77,77.82,77.61,77.65,4295.0
2022-03-17 14:45:00,77.66,77.83,77.65,77.76,5703.0,77.66,77.83,77.65,77.76,5703.0
2022-03-17 14:50:00,77.79,77.86,77.75,77.77,4425.0,77.79,77.86,77.75,77.77,4425.0
2022-03-17 14:55:00,77.79,77.85,77.75,77.79,4290.0,77.79,77.85,77.75,77.79,4290.0
2022-03-17 15:00:00,77.78,77.79,77.69,77.77,3921.0,77.78,77.79,77.69,77.77,3921.0
2022-03-17 15:05:00,77.73,77.73,77.5,77.61,4907.0,77.73,77.73,77.5,77.61,4907.0
2022-03-17 15:10:00,77.61,77.63,77.36,77.52,12402.0,77.61,77.63,77.36,77.52,12402.0
2022-03-17 15:15:00,77.53,77.7,77.49,77.7,8065.0,77.53,77.7,77.49,77.7,8065.0
2022-03-17 15:20:00,77.72,77.91,77.65,77.91,9714.0,77.72,77.91,77.65,77.91,9714.0
2022-03-17 15:25:00,77.93,78.11,77.93,78.1,17803.0,77.93,78.11,77.93,78.1,17803.0
2022-03-17 15:30:00,78.11,78.11,77.83,77.86,10114.0,78.11,78.11,77.83,77.86,10114.0
2022-03-17 15:35:00,77.84,77.98,77.77,77.98,16041.0,77.84,77.98,77.77,77.98,16041.0
2022-03-17 15:40:00,77.99,78.16,77.92,78.16,27836.0,77.99,78.16,77.92,78.16,27836.0
2022-03-17 15:45:00,78.15,78.34,78.1,78.26,40359.0,78.15,78.34,78.1,78.26,40359.0
2022-03-17 15:50:00,78.23,78.39,78.1,78.25,41387.0,78.23,78.39,78.1,78.25,41387.0
2022-03-17 15:55:00,78.28,78.31,78.18,78.28,45395.0,78.28,78.31,78.18,78.28,45395.0
2022-03-18 09:30:00,77.22,77.92,77.22,77.92,66938.0,77.22,77.92,77.22,77.92,66938.0
2022-03-18 09:35:00,77.91,78.13,77.6,77.61,12688.0,77.91,78.13,77.6,77.61,12688.0
2022-03-18 09:40:00,77.57,77.8,77.17,77.44,22696.0,77.57,77.8,77.17,77.44,22696.0
2022-03-18 09:45:00,77.36,77.59,77.32,77.39,10259.0,77.36,77.59,77.32,77.39,10259.0
2022-03-18 09:50:00,77.33,77.53,77.2,77.39,16863.0,77.33,77.53,77.2,77.39,16863.0
2022-03-18 09:55:00,77.44,78.0,77.42,77.75,11386.0,77.44,78.0,77.42,77.75,11386.0
2022-03-18 10:00:00,77.75,78.15,77.72,77.93,10439.0,77.75,78.15,77.72,77.93,10439.0
2022-03-18 10:05:00,77.87,78.18,77.74,77.82,12448.0,77.87,78.18,77.74,77.82,12448.0
2022-03-18 10:10:00,77.76,78.31,77.76,78.28,13383.0,77.76,78.31,77.76,78.28,13383.0
2022-03-18 10:15:00,78.27,78.43,78.09,78.16,9031.0,78.27,78.43,78.09,78.16,9031.0
2022-03-18 10:20:00,78.12,78.35,77.94,78.21,5485.0,78.12,78.35,77.94,78.21,5485.0
2022-03-18 10:25:00,78.27,78.42,78.25,78.36,8901.0,78.27,78.42,78.25,78.36,8901.0
2022-03-18 10:30:00,78.3,78.49,78.15,78.29,34574.0,78.3,78.49,78.15,78.29,34574.0
2022-03-18 10:35:00,78.33,78.5,78.19,78.23,6362.0,78.33,78.5,78.19,78.23,6362.0
2022-03-18 10:40:00,78.16,78.6,78.1,78.6,8469.0,78.16,78.6,78.1,78.6,8469.0
2022-03-18 10:45:00,78.59,78.63,78.44,78.5,6747.0,78.59,78.63,78.44,78.5,6747.0
2022-03-18 10:50:00,78.47,78.53,78.31,78.31,6387.0,78.47,78.53,78.31,78.31,6387.0
2022-03-18 10:55:00,78.37,78.5,78.33,78.42,4758.0,78.37,78.5,78.33,78.42,4758.0
2022-03-18 11:00:00,78.47,78.63,78.45,78.56,17530.0,78.47,78.63,78.45,78.56,17530.0
2022-03-18 11:05:00,78.48,78.69,78.39,78.65,9141.0,78.48,78.69,78.39,78.65,9141.0
2022-03-18 11:10:00,78.64,78.8,78.64,78.77,5479.0,78.64,78.8,78.64,78.77,5479.0
2022-03-18 11:15:00,78.74,78.74,78.32,78.39,8163.0,78.74,78.74,78.32,78.39,8163.0
2022-03-18 11:20:00,78.31,78.34,78.12,78.28,6297.0,78.31,78.34,78.12,78.28,6297.0
2022-03-18 11:25:00,78.28,78.28,77.93,78.17,5823.0,78.28,78.28,77.93,78.17,5823.0
2022-03-18 11:30:00,78.22,78.33,78.21,78.31,3281.0,78.22,78.33,78.21,78.31,3281.0
2022-03-18 11:35:00,78.34,78.45,78.07,78.28,6232.0,78.34,78.45,78.07,78.28,6232.0
2022-03-18 11:40:00,78.25,78.25,78.08,78.12,4520.0,78.25,78.25,78.08,78.12,4520.0
2022-03-18 11:45:00,78.13,78.22,78.0,78.05,3620.0,78.13,78.22,78.0,78.05,3620.0
2022-03-18 11:50:00,78.05,78.08,77.72,77.72,9956.0,78.05,78.08,77.72,77.72,9956.0
2022-03-18 11:55:00,77.73,78.0,77.73,77.98,4473.0,77.73,78.0,77.73,77.98,4473.0
2022-03-18 12:00:00,77.97,77.99,77.85,77.95,3596.0,77.97,77.99,77.85,77.95,3596.0
2022-03-18 12:05:00,77.94,78.0,77.79,77.96,5384.0,77.94,78.0,77.79,77.96,5384.0
2022-03-18 12:10:00,77.94,78.08,77.88,77.94,13149.0,77.94,78.08,77.88,77.94,13149.0
2022-03-18 12:15:00,77.94,78.0,77.88,77.9,7233.0,77.94,78.0,77.88,77.9,7233.0
2022-03-18 12:20:00,77.81,77.81,77.55,77.6,12678.0,77.81,77.81,77.55,77.6,12678.0
2022-03-18 12:25:00,77.55,77.68,77.43,77.64,9272.0,77.55,77.68,77.43,77.64,9272.0
2022-03-18 12:30:00,77.69,77.69,77.43,77.55,5917.0,77.69,77.69,77.43,77.55,5917.0
2022-03-18 12:35:00,77.51,77.68,77.44,77.68,4321.0,77.51,77.68,77.44,77.68,4321.0
2022-03-18 12:40:00,77.7,77.88,77.7,77.85,5387.0,77.7,77.88,77.7,77.85,5387.0
2022-03-18 12:45:00,77.88,78.09,77.79,78.09,11405.0,77.88,78.09,77.79,78.09,11405.0
2022-03-18 12:50:00,78.1,78.15,78.02,78.1,5763.0,78.1,78.15,78.02,78.1,5763.0
2022-03-18 12:55:00,78.11,78.24,78.08,78.16,8016.0,78.11,78.24,78.08,78.16,8016.0
2022-03-18 13:00:00,78.17,78.27,78.15,78.22,4588.0,78.17,78.27,78.15,78.22,4588.0
2022-03-18 13:05:00,78.24,78.24,78.05,78.08,8976.0,78.24,78.24,78.05,78.08,8976.0
2022-03-18 13:10:00,78.08,78.12,78.01,78.06,2360.0,78.08,78.12,78.01,78.06,2360.0
2022-03-18 13:15:00,78.08,78.1,77.96,77.99,4883.0,78.08,78.1,77.96,77.99,4883.0
2022-03-18 13:20:00,77.97,78.06,77.93,78.03,4142.0,77.97,78.06,77.93,78.03,4142.0
2022-03-18 13:25:00,78.0,78.11,78.0,78.1,3330.0,78.0,78.11,78.0,78.1,3330.0
2022-03-18 13:30:00,78.1,78.16,78.06,78.16,2565.0,78.1,78.16,78.06,78.16,2565.0
2022-03-18 13:35:00,78.13,78.14,77.88,77.91,3835.0,78.13,78.14,77.88,77.91,3835.0
2022-03-18 13:40:00,77.91,77.93,77.66,77.78,6453.0,77.91,77.93,77.66,77.78,6453.0
2022-03-18 13:45:00,77.8,77.9,77.79,77.87,5700.0,77.8,77.9,77.79,77.87,5700.0
2022-03-18 13:50:00,77.77,77.79,77.67,77.71,4131.0,77.77,77.79,77.67,77.71,4131.0
2022-03-18 13:55:00,77.69,77.7,77.53,77.69,6120.0,77.69,77.7,77.53,77.69,6120.0
2022-03-18 14:00:00,77.66,77.74,77.66,77.73,2096.0,77.66,77.74,77.66,77.73,2096.0
2022-03-18 14:05:00,77.71,77.79,77.62,77.62,5312.0,77.71,77.79,77.62,77.62,5312.0
2022-03-18 14:10:00,77.64,77.7,77.55,77.69,5715.0,77.64,77.7,77.55,77.69,5715.0
2022-03-18 14:15:00,77.71,77.77,77.69,77.76,2618.0,77.71,77.77,77.69,77.76,2618.0
2022-03-18 14:20:00,77.73,77.83,77.66,77.79,4312.0,77.73,77.83,77.66,77.79,4312.0
2022-03-18 14:25:00,77.67,77.71,77.58,77.7,4851.0,77.67,77.71,77.58,77.7,4851.0
2022-03-18 14:30:00,77.66,77.75,77.64,77.71,5941.0,77.66,77.75,77.64,77.71,5941.0
2022-03-18 14:35:00,77.75,77.94,77.72,77.93,6044.0,77.75,77.94,77.72,77.93,6044.0
2022-03-18 14:40:00,77.95,77.96,77.82,77.89,8943.0,77.95,77.96,77.82,77.89,8943.0
2022-03-18 14:45:00,77.92,78.04,77.91,77.97,13229.0,77.92,78.04,77.91,77.97,13229.0
2022-03-18 14:50:00,77.97,78.0,77.93,78.0,2912.0,77.97,78.0,77.93,78.0,2912.0
2022-03-18 14:55:00,77.99,77.99,77.84,77.87,6344.0,77.99,77.99,77.84,77.87,6344.0
2022-03-18 15:00:00,77.91,77.99,77.82,77.94,9544.0,77.91,77.99,77.82,77.94,9544.0
2022-03-18 15:05:00,77.94,77.94,77.78,77.84,4406.0,77.94,77.94,77.78,77.84,4406.0
2022-03-18 15:10:00,77.8,77.86,77.74,77.74,4967.0,77.8,77.86,77.74,77.74,4967.0
2022-03-18 15:15:00,77.74,77.84,77.74,77.81,9379.0,77.74,77.84,77.74,77.81,9379.0
2022-03-18 15:20:00,77.79,77.89,77.79,77.82,7623.0,77.79,77.89,77.79,77.82,7623.0
2022-03-18 15:25:00,77.81,77.89,77.8,77.86,8345.0,77.81,77.89,77.8,77.86,8345.0
2022-03-18 15:30:00,77.9,78.11,77.88,78.04,11055.0,77.9,78.11,77.88,78.04,11055.0
2022-03-18 15:35:00,78.06,78.07,77.6,77.6,9664.0,78.06,78.07,77.6,77.6,9664.0
2022-03-18 15:40:00,77.62,77.68,77.53,77.66,16363.0,77.62,77.68,77.53,77.66,16363.0
2022-03-18 15:45:00,77.61,77.78,77.47,77.47,17430.0,77.61,77.78,77.47,77.47,17430.0
2022-03-18 15:50:00,77.52,77.93,77.5,77.93,37087.0,77.52,77.93,77.5,77.93,37087.0
2022-03-18 15:55:00,77.93,77.93,77.43,77.58,152122.0,77.93,77.93,77.43,77.58,152122.0
2022-03-21 09:30:00,77.66,78.37,77.2,77.83,53779.0,77.66,78.37,77.2,77.83,53779.0
2022-03-21 09:35:00,77.8,77.9,77.02,77.35,15271.0,77.8,77.9,77.02,77.35,15271.0
2022-03-21 09:40:00,77.84,78.48,77.84,77.85,7074.0,77.84,78.48,77.84,77.85,7074.0
2022-03-21 09:45:00,77.78,77.98,77.29,77.42,10950.0,77.78,77.98,77.29,77.42,10950.0
2022-03-21 09:50:00,77.6,78.0,77.29,77.37,6186.0,77.6,78.0,77.29,77.37,6186.0
2022-03-21 09:55:00,77.4,78.05,77.29,77.82,8285.0,77.4,78.05,77.29,77.82,8285.0
2022-03-21 10:00:00,77.75,77.91,77.59,77.63,10375.0,77.75,77.91,77.59,77.63,10375.0
2022-03-21 10:05:00,77.59,77.65,77.36,77.63,6115.0,77.59,77.65,77.36,77.63,6115.0
2022-03-21 10:10:00,77.65,77.79,77.55,77.62,6656.0,77.65,77.79,77.55,77.62,6656.0
2022-03-21 10:15:00,77.59,77.6,77.26,77.34,44964.0,77.59,77.6,77.26,77.34,44964.0
2022-03-21 10:20:00,77.23,77.29,76.89,76.96,6969.0,77.23,77.29,76.89,76.96,6969.0
2022-03-21 10:25:00,76.9,76.9,76.36,76.37,17451.0,76.9,76.9,76.36,76.37,17451.0
2022-03-21 10:30:00,76.38,76.79,76.26,76.5,11751.0,76.38,76.79,76.26,76.5,11751.0
2022-03-21 10:35:00,76.44,76.85,76.44,76.75,9935.0,76.44,76.85,76.44,76.75,9935.0
2022-03-21 10:40:00,76.77,76.85,76.63,76.78,8068.0,76.77,76.85,76.63,76.78,8068.0
2022-03-21 10:45:00,76.75,76.9,76.65,76.81,6598.0,76.75,76.9,76.65,76.81,6598.0
2022-03-21 10:50:00,76.8,76.82,76.37,76.43,10375.0,76.8,76.82,76.37,76.43,10375.0
2022-03-21 10:55:00,76.37,76.57,76.24,76.55,16929.0,76.37,76.57,76.24,76.55,16929.0
2022-03-21 11:00:00,76.44,76.69,76.44,76.5,14188.0,76.44,76.69,76.44,76.5,14188.0
2022-03-21 11:05:00,76.51,76.63,76.38,76.61,9690.0,76.51,76.63,76.38,76.61,9690.0
2022-03-21 11:10:00,76.6,76.94,76.6,76.94,5464.0,76.6,76.94,76.6,76.94,5464.0
2022-03-21 11:15:00,77.0,77.04,76.87,77.01,10250.0,77.0,77.04,76.87,77.01,10250.0
2022-03-21 11:20:00,76.99,77.23,76.84,76.86,14737.0,76.99,77.23,76.84,76.86,14737.0
2022-03-21 11:25:00,76.89,77.09,76.89,76.96,9541.0,76.89,77.09,76.89,76.96,9541.0
2022-03-21 11:30:00,76.96,77.15,76.95,77.0,4617.0,76.96,77.15,76.95,77.0,4617.0
2022-03-21 11:35:00,77.01,77.46,76.99,77.46,5824.0,77.01,77.46,76.99,77.46,5824.0
2022-03-21 11:40:00,77.47,77.52,77.34,77.35,8282.0,77.47,77.52,77.34,77.35,8282.0
2022-03-21 11:45:00,77.29,77.44,77.29,77.33,4913.0,77.29,77.44,77.29,77.33,4913.0
2022-03-21 11:50:00,77.36,77.53,77.35,77.49,5078.0,77.36,77.53,77.35,77.49,5078.0
2022-03-21 11:55:00,77.48,77.58,77.41,77.48,9806.0,77.48,77.58,77.41,77.48,9806.0
2022-03-21 12:00:00,77.43,77.44,77.13,77.18,3672.0,77.43,77.44,77.13,77.18,3672.0
2022-03-21 12:05:00,77.2,77.29,77.07,77.23,7310.0,77.2,77.29,77.07,77.23,7310.0
2022-03-21 12:10:00,77.24,77.37,77.1,77.33,7260.0,77.24,77.37,77.1,77.33,7260.0
2022-03-21 12:15:00,77.35,77.41,77.21,77.3,8414.0,77.35,77.41,77.21,77.3,8414.0
2022-03-21 12:20:00,77.3,77.43,77.29,77.41,6496.0,77.3,77.43,77.29,77.41,6496.0
2022-03-21 12:25:00,77.43,77.5,77.29,77.34,11412.0,77.43,77.5,77.29,77.34,11412.0
2022-03-21 12:30:00,77.3,77.32,76.73,76.87,12154.0,77.3,77.32,76.73,76.87,12154.0
2022-03-21 12:35:00,76.94,76.94,76.57,76.79,5464.0,76.94,76.94,76.57,76.79,5464.0
2022-03-21 12:40:00,76.76,77.02,76.71,77.01,4624.0,76.76,77.02,76.71,77.01,4624.0
2022-03-21 12:45:00,77.0,77.0,76.77,76.85,7656.0,77.0,77.0,76.77,76.85,7656.0
2022-03-21 12:50:00,76.76,76.76,76.54,76.55,1300.0,76.76,76.76,76.54,76.55,1300.0
2022-03-21 12:55:00,76.56,76.61,76.34,76.42,8209.0,76.56,76.61,76.34,76.42,8209.0
2022-03-21 13:00:00,76.46,76.47,76.17,76.19,15693.0,76.46,76.47,76.17,76.19,15693.0
2022-03-21 13:05:00,76.16,76.27,76.1,76.27,9810.0,76.16,76.27,76.1,76.27,9810.0
2022-03-21 13:10:00,76.27,76.35,76.21,76.27,5523.0,76.27,76.35,76.21,76.27,5523.0
2022-03-21 13:15:00,76.23,76.23,75.95,76.0,6336.0,76.23,76.23,75.95,76.0,6336.0
2022-03-21 13:20:00,76.08,76.26,76.0,76.26,2530.0,76.08,76.26,76.0,76.26,2530.0
2022-03-21 13:25:00,76.3,76.37,76.24,76.24,6200.0,76.3,76.37,76.24,76.24,6200.0
2022-03-21 13:30:00,76.25,76.35,76.25,76.33,1063.0,76.25,76.35,76.25,76.33,1063.0
2022-03-21 13:35:00,76.26,76.39,76.23,76.34,4342.0,76.26,76.39,76.23,76.34,4342.0
2022-03-21 13:40:00,76.32,76.32,76.2,76.24,1793.0,76.32,76.32,76.2,76.24,1793.0
2022-03-21 13:45:00,76.25,76.39,76.22,76.35,4100.0,76.25,76.39,76.22,76.35,4100.0
2022-03-21 13:50:00,76.36,76.38,76.28,76.31,9282.0,76.36,76.38,76.28,76.31,9282.0
2022-03-21 13:55:00,76.31,76.74,76.25,76.73,5556.0,76.31,76.74,76.25,76.73,5556.0
2022-03-21 14:00:00,76.71,76.71,76.46,76.47,6945.0,76.71,76.71,76.46,76.47,6945.0
2022-03-21 14:05:00,76.46,76.77,76.35,76.75,7752.0,76.46,76.77,76.35,76.75,7752.0
2022-03-21 14:10:00,76.72,76.83,76.69,76.69,4606.0,76.72,76.83,76.69,76.69,4606.0
2022-03-21 14:15:00,76.74,76.74,76.53,76.55,800.0,76.74,76.74,76.53,76.55,800.0
2022-03-21 14:20:00,76.65,76.89,76.65,76.85,3555.0,76.65,76.89,76.65,76.85,3555.0
2022-03-21 14:25:00,76.84,77.0,76.77,76.9,6072.0,76.84,77.0,76.77,76.9,6072.0
2022-03-21 14:30:00,76.89,76.9,76.75,76.75,1814.0,76.89,76.9,76.75,76.75,1814.0
2022-03-21 14:35:00,76.77,77.12,76.77,77.06,2631.0,76.77,77.12,76.77,77.06,2631.0
2022-03-21 14:40:00,77.05,77.07,76.99,77.05,3142.0,77.05,77.07,76.99,77.05,3142.0
2022-03-21 14:45:00,77.12,77.18,76.98,77.01,5829.0,77.12,77.18,76.98,77.01,5829.0
2022-03-21 14:50:00,77.0,77.01,76.94,76.95,2519.0,77.0,77.01,76.94,76.95,2519.0
2022-03-21 14:55:00,76.93,76.95,76.73,76.73,4959.0,76.93,76.95,76.73,76.73,4959.0
2022-03-21 15:00:00,76.72,76.76,76.49,76.59,8088.0,76.72,76.76,76.49,76.59,8088.0
2022-03-21 15:05:00,76.61,76.74,76.58,76.74,6292.0,76.61,76.74,76.58,76.74,6292.0
2022-03-21 15:10:00,76.86,77.05,76.86,77.03,4127.0,76.86,77.05,76.86,77.03,4127.0
2022-03-21 15:15:00,77.06,77.11,76.94,76.95,5965.0,77.06,77.11,76.94,76.95,5965.0
2022-03-21 15:20:00,76.9,77.03,76.9,77.03,3448.0,76.9,77.03,76.9,77.03,3448.0
2022-03-21 15:25:00,77.02,77.28,77.0,77.21,5958.0,77.02,77.28,77.0,77.21,5958.0
2022-03-21 15:30:00,77.25,77.38,77.18,77.27,7299.0,77.25,77.38,77.18,77.27,7299.0
2022-03-21 15:35:00,77.3,77.31,77.16,77.16,8312.0,77.3,77.31,77.16,77.16,8312.0
2022-03-21 15:40:00,77.16,77.23,77.11,77.2,5854.0,77.16,77.23,77.11,77.2,5854.0
2022-03-21 15:45:00,77.21,77.23,76.84,76.84,17054.0,77.21,77.23,76.84,76.84,17054.0
2022-03-21 15:50:00,76.87,77.3,76.86,77.23,17122.0,76.87,77.3,76.86,77.23,17122.0
2022-03-21 15:55:00,77.25,77.46,77.25,77.38,40579.0,77.25,77.46,77.25,77.38,40579.0
2022-03-22 09:30:00,77.6,78.31,77.49,78.18,24954.0,77.6,78.31,77.49,78.18,24954.0
2022-03-22 09:35:00,78.17,78.59,78.17,78.47,21197.0,78.17,78.59,78.17,78.47,21197.0
2022-03-22 09:40:00,78.48,78.52,78.0,78.47,11684.0,78.48,78.52,78.0,78.47,11684.0
2022-03-22 09:45:00,78.35,78.41,78.09,78.23,2800.0,78.35,78.41,78.09,78.23,2800.0
2022-03-22 09:50:00,78.55,79.14,78.53,79.0,21768.0,78.55,79.14,78.53,79.0,21768.0
2022-03-22 09:55:00,79.08,79.16,78.92,79.03,12566.0,79.08,79.16,78.92,79.03,12566.0
2022-03-22 10:00:00,79.06,79.95,78.97,79.93,36820.0,79.06,79.95,78.97,79.93,36820.0
2022-03-22 10:05:00,79.95,80.04,79.5,79.88,34153.0,79.95,80.04,79.5,79.88,34153.0
2022-03-22 10:10:00,79.92,79.92,79.5,79.68,20869.0,79.92,79.92,79.5,79.68,20869.0
2022-03-22 10:15:00,79.68,79.68,79.5,79.52,5524.0,79.68,79.68,79.5,79.52,5524.0
2022-03-22 10:20:00,79.54,79.87,79.4,79.79,16894.0,79.54,79.87,79.4,79.79,16894.0
2022-03-22 10:25:00,79.76,79.88,79.59,79.88,5865.0,79.76,79.88,79.59,79.88,5865.0
2022-03-22 10:30:00,79.9,80.02,79.61,79.65,12276.0,79.9,80.02,79.61,79.65,12276.0
2022-03-22 10:35:00,79.57,79.78,79.29,79.54,8291.0,79.57,79.78,79.29,79.54,8291.0
2022-03-22 10:40:00,79.54,79.54,79.43,79.43,5842.0,79.54,79.54,79.43,79.43,5842.0
2022-03-22 10:45:00,79.4,79.57,79.39,79.57,7440.0,79.4,79.57,79.39,79.57,7440.0
2022-03-22 10:50:00,79.53,79.56,79.44,79.49,5551.0,79.53,79.56,79.44,79.49,5551.0
2022-03-22 10:55:00,79.56,79.78,79.54,79.75,4825.0,79.56,79.78,79.54,79.75,4825.0
2022-03-22 11:00:00,79.76,79.97,79.66,79.83,14071.0,79.76,79.97,79.66,79.83,14071.0
2022-03-22 11:05:00,79.82,80.03,79.82,80.01,9692.0,79.82,80.03,79.82,80.01,9692.0
2022-03-22 11:10:00,79.95,79.97,79.81,79.92,7221.0,79.95,79.97,79.81,79.92,7221.0
2022-03-22 11:15:00,79.91,80.08,79.91,80.0,6211.0,79.91,80.08,79.91,80.0,6211.0
2022-03-22 11:20:00,79.96,80.24,79.87,80.2,9773.0,79.96,80.24,79.87,80.2,9773.0
2022-03-22 11:25:00,80.24,80.36,80.22,80.27,11212.0,80.24,80.36,80.22,80.27,11212.0
2022-03-22 11:30:00,80.22,80.32,80.01,80.06,8587.0,80.22,80.32,80.01,80.06,8587.0
2022-03-22 11:35:00,80.11,80.38,80.08,80.36,8215.0,80.11,80.38,80.08,80.36,8215.0
2022-03-22 11:40:00,80.38,80.45,80.05,80.06,5390.0,80.38,80.45,80.05,80.06,5390.0
2022-03-22 11:45:00,80.12,80.25,79.93,80.23,7247.0,80.12,80.25,79.93,80.23,7247.0
2022-03-22 11:50:00,80.25,80.32,80.18,80.26,3245.0,80.25,80.32,80.18,80.26,3245.0
2022-03-22 11:55:00,80.23,80.23,79.85,79.88,9023.0,80.23,80.23,79.85,79.88,9023.0
2022-03-22 12:00:00,79.85,79.89,79.5,79.53,11286.0,79.85,79.89,79.5,79.53,11286.0
2022-03-22 12:05:00,79.57,79.71,79.56,79.63,3996.0,79.57,79.71,79.56,79.63,3996.0
2022-03-22 12:10:00,79.64,79.72,79.47,79.51,3084.0,79.64,79.72,79.47,79.51,3084.0
2022-03-22 12:15:00,79.52,79.57,79.43,79.52,5741.0,79.52,79.57,79.43,79.52,5741.0
2022-03-22 12:20:00,79.53,79.53,79.27,79.32,2949.0,79.53,79.53,79.27,79.32,2949.0
2022-03-22 12:25:00,79.31,79.37,79.12,79.28,24357.0,79.31,79.37,79.12,79.28,24357.0
2022-03-22 12:30:00,79.3,79.37,79.25,79.25,6361.0,79.3,79.37,79.25,79.25,6361.0
2022-03-22 12:35:00,79.32,79.64,79.32,79.54,3325.0,79.32,79.64,79.32,79.54,3325.0
2022-03-22 12:40:00,79.55,79.7,79.53,79.66,4308.0,79.55,79.7,79.53,79.66,4308.0
2022-03-22 12:45:00,79.62,79.75,79.57,79.64,3100.0,79.62,79.75,79.57,79.64,3100.0
2022-03-22 12:50:00,79.73,79.76,79.64,79.72,3398.0,79.73,79.76,79.64,79.72,3398.0
2022-03-22 12:55:00,79.72,79.75,79.6,79.61,8444.0,79.72,79.75,79.6,79.61,8444.0
2022-03-22 13:00:00,79.65,79.65,79.4,79.47,10278.0,79.65,79.65,79.4,79.47,10278.0
2022-03-22 13:05:00,79.52,79.54,79.33,79.38,6224.0,79.52,79.54,79.33,79.38,6224.0
2022-03-22 13:10:00,79.36,79.39,79.18,79.18,6425.0,79.36,79.39,79.18,79.18,6425.0
2022-03-22 13:15:00,79.14,79.27,79.0,79.07,6687.0,79.14,79.27,79.0,79.07,6687.0
2022-03-22 13:20:00,79.07,79.23,78.99,79.23,4350.0,79.07,79.23,78.99,79.23,4350.0
2022-03-22 13:25:00,79.26,79.49,79.26,79.3,4922.0,79.26,79.49,79.26,79.3,4922.0
2022-03-22 13:30:00,79.32,79.55,79.3,79.51,4937.0,79.32,79.55,79.3,79.51,4937.0
2022-03-22 13:35:00,79.52,79.52,79.38,79.47,2905.0,79.52,79.52,79.38,79.47,2905.0
2022-03-22 13:40:00,79.46,79.48,79.24,79.34,3125.0,79.46,79.48,79.24,79.34,3125.0
2022-03-22 13:45:00,79.4,79.4,79.21,79.34,2401.0,79.4,79.4,79.21,79.34,2401.0
2022-03-22 13:50:00,79.33,79.54,79.32,79.54,3200.0,79.33,79.54,79.32,79.54,3200.0
2022-03-22 13:55:00,79.5,79.55,79.43,79.5,3751.0,79.5,79.55,79.43,79.5,3751.0
2022-03-22 14:00:00,79.49,79.62,79.39,79.49,3944.0,79.49,79.62,79.39,79.49,3944.0
2022-03-22 14:05:00,79.53,79.57,79.52,79.55,3303.0,79.53,79.57,79.52,79.55,3303.0
2022-03-22 14:10:00,79.54,79.62,79.5,79.51,8300.0,79.54,79.62,79.5,79.51,8300.0
2022-03-22 14:15:00,79.48,79.61,79.47,79.54,7009.0,79.48,79.61,79.47,79.54,7009.0
2022-03-22 14:20:00,79.54,79.57,79.4,79.4,4964.0,79.54,79.57,79.4,79.4,4964.0
2022-03-22 14:25:00,79.4,79.41,79.22,79.33,11291.0,79.4,79.41,79.22,79.33,11291.0
2022-03-22 14:30:00,79.35,79.35,79.14,79.31,5688.0,79.35,79.35,79.14,79.31,5688.0
2022-03-22 14:35:00,79.27,79.32,79.16,79.25,20883.0,79.27,79.32,79.16,79.25,20883.0
2022-03-22 14:40:00,79.23,79.27,79.13,79.19,3400.0,79.23,79.27,79.13,79.19,3400.0
2022-03-22 14:45:00,79.22,79.28,79.18,79.23,2950.0,79.22,79.28,79.18,79.23,2950.0
2022-03-22 14:50:00,79.21,79.32,79.11,79.29,3225.0,79.21,79.32,79.11,79.29,3225.0
2022-03-22 14:55:00,79.35,79.49,79.25,79.25,5826.0,79.35,79.49,79.25,79.25,5826.0
2022-03-22 15:00:00,79.27,79.32,79.2,79.21,3211.0,79.27,79.32,79.2,79.21,3211.0
2022-03-22 15:05:00,79.24,79.35,79.17,79.32,5847.0,79.24,79.35,79.17,79.32,5847.0
2022-03-22 15:10:00,79.36,79.43,79.35,79.4,2244.0,79.36,79.43,79.35,79.4,2244.0
2022-03-22 15:15:00,79.47,79.55,79.41,79.47,5000.0,79.47,79.55,79.41,79.47,5000.0
2022-03-22 15:20:00,79.48,79.49,79.03,79.07,15124.0,79.48,79.49,79.03,79.07,15124.0
2022-03-22 15:25:00,79.09,79.14,78.91,78.93,6311.0,79.09,79.14,78.91,78.93,6311.0
2022-03-22 15:30:00,78.9,79.01,78.85,78.91,9500.0,78.9,79.01,78.85,78.91,9500.0
2022-03-22 15:35:00,78.91,79.01,78.8,79.01,8900.0,78.91,79.01,78.8,79.01,8900.0
2022-03-22 15:40:00,79.04,79.09,78.92,79.04,12372.0,79.04,79.09,78.92,79.04,12372.0
2022-03-22 15:45:00,79.06,79.13,78.98,79.06,13433.0,79.06,79.13,78.98,79.06,13433.0
2022-03-22 15:50:00,79.06,79.07,78.94,78.94,17942.0,79.06,79.07,78.94,78.94,17942.0
2022-03-22 15:55:00,78.95,79.15,78.85,79.13,49792.0,78.95,79.15,78.85,79.13,49792.0
2022-03-23 09:30:00,79.12,79.53,78.49,79.0,40117.0,79.12,79.53,78.49,79.0,40117.0
2022-03-23 09:35:00,79.15,79.58,78.83,78.91,12524.0,79.15,79.58,78.83,78.91,12524.0
2022-03-23 09:40:00,78.93,79.27,78.79,79.03,8161.0,78.93,79.27,78.79,79.03,8161.0
2022-03-23 09:45:00,79.01,79.06,78.4,78.42,7294.0,79.01,79.06,78.4,78.42,7294.0
2022-03-23 09:50:00,78.4,78.72,78.13,78.6,6097.0,78.4,78.72,78.13,78.6,6097.0
2022-03-23 09:55:00,78.49,78.64,78.13,78.25,4927.0,78.49,78.64,78.13,78.25,4927.0
2022-03-23 10:00:00,78.11,78.18,77.76,77.86,14313.0,78.11,78.18,77.76,77.86,14313.0
2022-03-23 10:05:00,77.87,78.48,77.72,78.37,8755.0,77.87,78.48,77.72,78.37,8755.0
2022-03-23 10:10:00,78.35,78.71,78.3,78.68,9093.0,78.35,78.71,78.3,78.68,9093.0
2022-03-23 10:15:00,78.76,79.09,78.65,79.01,5236.0,78.76,79.09,78.65,79.01,5236.0
2022-03-23 10:20:00,79.06,79.13,78.72,79.09,9405.0,79.06,79.13,78.72,79.09,9405.0
2022-03-23 10:25:00,79.02,79.05,78.75,78.87,3674.0,79.02,79.05,78.75,78.87,3674.0
2022-03-23 10:30:00,78.84,79.1,78.84,78.92,3757.0,78.84,79.1,78.84,78.92,3757.0
2022-03-23 10:35:00,78.99,79.3,78.85,79.17,12674.0,78.99,79.3,78.85,79.17,12674.0
2022-03-23 10:40:00,79.18,79.4,79.15,79.17,5662.0,79.18,79.4,79.15,79.17,5662.0
2022-03-23 10:45:00,79.12,79.35,79.08,79.31,6348.0,79.12,79.35,79.08,79.31,6348.0
2022-03-23 10:50:00,79.4,79.5,79.35,79.43,5068.0,79.4,79.5,79.35,79.43,5068.0
2022-03-23 10:55:00,79.4,79.57,79.4,79.5,3600.0,79.4,79.57,79.4,79.5,3600.0
2022-03-23 11:00:00,79.55,79.58,79.46,79.48,5428.0,79.55,79.58,79.46,79.48,5428.0
2022-03-23 11:05:00,79.45,79.51,79.14,79.14,5246.0,79.45,79.51,79.14,79.14,5246.0
2022-03-23 11:10:00,79.15,79.34,79.15,79.25,3914.0,79.15,79.34,79.15,79.25,3914.0
2022-03-23 11:15:00,79.23,79.53,79.21,79.5,4740.0,79.23,79.53,79.21,79.5,4740.0
2022-03-23 11:20:00,79.5,79.58,79.33,79.44,30081.0,79.5,79.58,79.33,79.44,30081.0
2022-03-23 11:25:00,79.43,79.51,79.25,79.33,24090.0,79.43,79.51,79.25,79.33,24090.0
2022-03-23 11:30:00,79.39,79.52,79.33,79.52,8201.0,79.39,79.52,79.33,79.52,8201.0
2022-03-23 11:35:00,79.55,79.79,79.49,79.67,19733.0,79.55,79.79,79.49,79.67,19733.0
2022-03-23 11:40:00,79.63,79.65,79.4,79.5,17599.0,79.63,79.65,79.4,79.5,17599.0
2022-03-23 11:45:00,79.48,79.52,79.29,79.3,4939.0,79.48,79.52,79.29,79.3,4939.0
2022-03-23 11:50:00,79.34,79.48,79.2,79.36,8723.0,79.34,79.48,79.2,79.36,8723.0
2022-03-23 11:55:00,79.37,79.48,79.29,79.48,11009.0,79.37,79.48,79.29,79.48,11009.0
2022-03-23 12:00:00,79.46,79.6,79.31,79.53,13483.0,79.46,79.6,79.31,79.53,13483.0
2022-03-23 12:05:00,79.54,79.62,79.31,79.34,8578.0,79.54,79.62,79.31,79.34,8578.0
2022-03-23 12:10:00,79.32,79.32,78.9,79.08,10047.0,79.32,79.32,78.9,79.08,10047.0
2022-03-23 12:15:00,79.14,79.31,79.12,79.21,2829.0,79.14,79.31,79.12,79.21,2829.0
2022-03-23 12:20:00,79.3,79.46,79.3,79.35,4152.0,79.3,79.46,79.3,79.35,4152.0
2022-03-23 12:25:00,79.35,79.45,79.28,79.31,3693.0,79.35,79.45,79.28,79.31,3693.0
2022-03-23 12:30:00,79.3,79.33,79.08,79.09,4019.0,79.3,79.33,79.08,79.09,4019.0
2022-03-23 12:35:00,79.03,79.22,79.03,79.18,7433.0,79.03,79.22,79.03,79.18,7433.0
2022-03-23 12:40:00,79.14,79.14,78.76,78.82,7733.0,79.14,79.14,78.76,78.82,7733.0
2022-03-23 12:45:00,78.68,78.72,78.52,78.72,2200.0,78.68,78.72,78.52,78.72,2200.0
2022-03-23 12:50:00,78.68,78.75,78.62,78.7,2323.0,78.68,78.75,78.62,78.7,2323.0
2022-03-23 12:55:00,78.71,78.97,78.71,78.95,4870.0,78.71,78.97,78.71,78.95,4870.0
2022-03-23 13:00:00,78.98,78.98,78.66,78.67,7669.0,78.98,78.98,78.66,78.67,7669.0
2022-03-23 13:05:00,78.69,78.85,78.63,78.85,1538.0,78.69,78.85,78.63,78.85,1538.0
2022-03-23 13:10:00,78.93,79.03,78.93,78.96,4636.0,78.93,79.03,78.93,78.96,4636.0
2022-03-23 13:15:00,79.03,79.03,78.74,78.74,4511.0,79.03,79.03,78.74,78.74,4511.0
2022-03-23 13:20:00,78.73,78.74,78.56,78.56,5543.0,78.73,78.74,78.56,78.56,5543.0
2022-03-23 13:25:00,78.52,78.54,78.25,78.3,23175.0,78.52,78.54,78.25,78.3,23175.0
2022-03-23 13:30:00,78.23,78.39,78.19,78.26,13668.0,78.23,78.39,78.19,78.26,13668.0
2022-03-23 13:35:00,78.23,78.28,78.12,78.16,5624.0,78.23,78.28,78.12,78.16,5624.0
2022-03-23 13:40:00,78.09,78.11,77.94,77.94,7268.0,78.09,78.11,77.94,77.94,7268.0
2022-03-23 13:45:00,77.95,78.02,77.85,78.02,5040.0,77.95,78.02,77.85,78.02,5040.0
2022-03-23 13:50:00,77.95,78.23,77.93,78.23,2823.0,77.95,78.23,77.93,78.23,2823.0
2022-03-23 13:55:00,78.22,78.33,78.19,78.3,2501.0,78.22,78.33,78.19,78.3,2501.0
2022-03-23 14:00:00,78.27,78.27,78.15,78.21,2685.0,78.27,78.27,78.15,78.21,2685.0
2022-03-23 14:05:00,78.2,78.2,77.87,77.88,3158.0,78.2,78.2,77.87,77.88,3158.0
2022-03-23 14:10:00,77.92,77.93,77.8,77.86,3850.0,77.92,77.93,77.8,77.86,3850.0
2022-03-23 14:15:00,77.84,78.05,77.84,78.02,3993.0,77.84,78.05,77.84,78.02,3993.0
2022-03-23 14:20:00,78.04,78.04,77.93,77.96,3377.0,78.04,78.04,77.93,77.96,3377.0
2022-03-23 14:25:00,77.94,78.07,77.91,78.05,4705.0,77.94,78.07,77.91,78.05,4705.0
2022-03-23 14:30:00,78.03,78.14,77.93,77.95,4933.0,78.03,78.14,77.93,77.95,4933.0
2022-03-23 14:35:00,77.96,78.05,77.9,78.05,2746.0,77.96,78.05,77.9,78.05,2746.0
2022-03-23 14:40:00,78.1,78.15,78.02,78.08,2360.0,78.1,78.15,78.02,78.08,2360.0
2022-03-23 14:45:00,78.08,78.2,78.06,78.09,5287.0,78.08,78.2,78.06,78.09,5287.0
2022-03-23 14:50:00,78.13,78.15,77.89,77.97,3542.0,78.13,78.15,77.89,77.97,3542.0
2022-03-23 14:55:00,77.99,77.99,77.79,77.84,4128.0,77.99,77.99,77.79,77.84,4128.0
2022-03-23 15:00:00,77.78,77.98,77.78,77.92,3216.0,77.78,77.98,77.78,77.92,3216.0
2022-03-23 15:05:00,77.91,77.92,77.81,77.85,2650.0,77.91,77.92,77.81,77.85,2650.0
2022-03-23 15:10:00,77.81,77.87,77.76,77.77,3542.0,77.81,77.87,77.76,77.77,3542.0
2022-03-23 15:15:00,77.76,77.76,77.64,77.65,6168.0,77.76,77.76,77.64,77.65,6168.0
2022-03-23 15:20:00,77.63,77.83,77.61,77.83,4823.0,77.63,77.83,77.61,77.83,4823.0
2022-03-23 15:25:00,77.86,77.91,77.77,77.91,7813.0,77.86,77.91,77.77,77.91,7813.0
2022-03-23 15:30:00,77.85,78.11,77.85,78.08,6289.0,77.85,78.11,77.85,78.08,6289.0
2022-03-23 15:35:00,78.1,78.2,78.07,78.16,11268.0,78.1,78.2,78.07,78.16,11268.0
2022-03-23 15:40:00,78.15,78.2,77.99,78.2,12555.0,78.15,78.2,77.99,78.2,12555.0
2022-03-23 15:45:00,78.21,78.29,78.08,78.13,16000.0,78.21,78.29,78.08,78.13,16000.0
2022-03-23 15:50:00,78.09,78.09,77.89,77.99,21312.0,78.09,78.09,77.89,77.99,21312.0
2022-03-23 15:55:00,78.05,78.09,77.92,77.92,44530.0,78.05,78.09,77.92,77.92,44530.0
2022-03-24 09:30:00,78.14,78.92,78.14,78.39,19804.0,78.14,78.92,78.14,78.39,19804.0
2022-03-24 09:35:00,78.67,78.67,78.36,78.42,6921.0,78.67,78.67,78.36,78.42,6921.0
2022-03-24 09:40:00,78.19,78.87,78.14,78.75,6458.0,78.19,78.87,78.14,78.75,6458.0
2022-03-24 09:45:00,78.79,78.88,78.46,78.73,13272.0,78.79,78.88,78.46,78.73,13272.0
2022-03-24 09:50:00,78.75,79.0,78.6,78.89,12192.0,78.75,79.0,78.6,78.89,12192.0
2022-03-24 09:55:00,78.93,78.96,78.66,78.75,20740.0,78.93,78.96,78.66,78.75,20740.0
2022-03-24 10:00:00,78.76,79.35,78.73,79.35,8948.0,78.76,79.35,78.73,79.35,8948.0
2022-03-24 10:05:00,79.34,79.5,78.85,78.85,28739.0,79.34,79.5,78.85,78.85,28739.0
2022-03-24 10:10:00,78.94,78.94,78.38,78.46,14325.0,78.94,78.94,78.38,78.46,14325.0
2022-03-24 10:15:00,78.45,78.48,78.1,78.2,12282.0,78.45,78.48,78.1,78.2,12282.0
2022-03-24 10:20:00,78.29,78.32,77.94,78.22,7050.0,78.29,78.32,77.94,78.22,7050.0
2022-03-24 10:25:00,78.29,78.43,78.18,78.21,12431.0,78.29,78.43,78.18,78.21,12431.0
2022-03-24 10:30:00,78.23,78.68,78.11,78.53,8808.0,78.23,78.68,78.11,78.53,8808.0
2022-03-24 10:35:00,78.59,78.67,78.44,78.53,4628.0,78.59,78.67,78.44,78.53,4628.0
2022-03-24 10:40:00,78.55,78.65,78.37,78.52,7311.0,78.55,78.65,78.37,78.52,7311.0
2022-03-24 10:45:00,78.58,78.95,78.49,78.93,25652.0,78.58,78.95,78.49,78.93,25652.0
2022-03-24 10:50:00,78.77,78.81,78.35,78.8,6999.0,78.77,78.81,78.35,78.8,6999.0
2022-03-24 10:55:00,78.86,78.9,78.72,78.85,5693.0,78.86,78.9,78.72,78.85,5693.0
2022-03-24 11:00:00,78.83,79.14,78.82,79.02,13440.0,78.83,79.14,78.82,79.02,13440.0
2022-03-24 11:05:00,79.05,79.33,79.05,79.28,5853.0,79.05,79.33,79.05,79.28,5853.0
2022-03-24 11:10:00,79.28,79.49,79.2,79.34,4944.0,79.28,79.49,79.2,79.34,4944.0
2022-03-24 11:15:00,79.37,79.43,79.17,79.25,4557.0,79.37,79.43,79.17,79.25,4557.0
2022-03-24 11:20:00,79.23,79.43,79.23,79.42,2030.0,79.23,79.43,79.23,79.42,2030.0
2022-03-24 11:25:00,79.38,79.5,79.3,79.3,10807.0,79.38,79.5,79.3,79.3,10807.0
2022-03-24 11:30:00,79.33,79.47,79.26,79.44,6267.0,79.33,79.47,79.26,79.44,6267.0
2022-03-24 11:35:00,79.44,79.45,79.22,79.27,14477.0,79.44,79.45,79.22,79.27,14477.0
2022-03-24 11:40:00,79.26,79.5,79.21,79.45,6224.0,79.26,79.5,79.21,79.45,6224.0
2022-03-24 11:45:00,79.45,79.48,79.18,79.2,6589.0,79.45,79.48,79.18,79.2,6589.0
2022-03-24 11:50:00,79.17,79.2,79.04,79.05,8021.0,79.17,79.2,79.04,79.05,8021.0
2022-03-24 11:55:00,79.17,79.26,79.07,79.26,3421.0,79.17,79.26,79.07,79.26,3421.0
2022-03-24 12:00:00,79.18,79.25,79.03,79.04,6519.0,79.18,79.25,79.03,79.04,6519.0
2022-03-24 12:05:00,79.03,79.21,79.03,79.08,2504.0,79.03,79.21,79.03,79.08,2504.0
2022-03-24 12:10:00,79.14,79.28,79.1,79.25,8905.0,79.14,79.28,79.1,79.25,8905.0
2022-03-24 12:15:00,79.25,79.38,79.2,79.34,2928.0,79.25,79.38,79.2,79.34,2928.0
2022-03-24 12:20:00,79.42,79.72,79.39,79.66,6820.0,79.42,79.72,79.39,79.66,6820.0
2022-03-24 12:25:00,79.62,79.75,79.46,79.54,5251.0,79.62,79.75,79.46,79.54,5251.0
2022-03-24 12:30:00,79.52,79.54,79.4,79.41,3729.0,79.52,79.54,79.4,79.41,3729.0
2022-03-24 12:35:00,79.36,79.67,79.34,79.63,5882.0,79.36,79.67,79.34,79.63,5882.0
2022-03-24 12:40:00,79.6,79.68,79.54,79.65,4055.0,79.6,79.68,79.54,79.65,4055.0
2022-03-24 12:45:00,79.6,79.75,79.55,79.7,7151.0,79.6,79.75,79.55,79.7,7151.0
2022-03-24 12:50:00,79.75,79.75,79.59,79.6,7614.0,79.75,79.75,79.59,79.6,7614.0
2022-03-24 12:55:00,79.61,79.66,79.52,79.54,4180.0,79.61,79.66,79.52,79.54,4180.0
2022-03-24 13:00:00,79.56,79.69,79.51,79.55,3846.0,79.56,79.69,79.51,79.55,3846.0
2022-03-24 13:05:00,79.55,79.67,79.54,79.57,2442.0,79.55,79.67,79.54,79.57,2442.0
2022-03-24 13:10:00,79.58,79.7,79.55,79.64,3125.0,79.58,79.7,79.55,79.64,3125.0
2022-03-24 13:15:00,79.63,79.75,79.62,79.72,2950.0,79.63,79.75,79.62,79.72,2950.0
2022-03-24 13:20:00,79.75,79.75,79.57,79.59,3170.0,79.75,79.75,79.57,79.59,3170.0
2022-03-24 13:25:00,79.65,79.74,79.6,79.69,3304.0,79.65,79.74,79.6,79.69,3304.0
2022-03-24 13:30:00,79.67,79.68,79.51,79.52,1800.0,79.67,79.68,79.51,79.52,1800.0
2022-03-24 13:35:00,79.49,79.49,79.35,79.48,3435.0,79.49,79.49,79.35,79.48,3435.0
2022-03-24 13:40:00,79.46,79.54,79.46,79.51,2000.0,79.46,79.54,79.46,79.51,2000.0
2022-03-24 13:45:00,79.47,79.59,79.47,79.55,2817.0,79.47,79.59,79.47,79.55,2817.0
2022-03-24 13:50:00,79.47,79.54,79.44,79.54,1650.0,79.47,79.54,79.44,79.54,1650.0
2022-03-24 13:55:00,79.54,79.68,79.53,79.58,1950.0,79.54,79.68,79.53,79.58,1950.0
2022-03-24 14:00:00,79.57,79.58,79.43,79.45,5819.0,79.57,79.58,79.43,79.45,5819.0
2022-03-24 14:05:00,79.38,79.41,79.16,79.22,18412.0,79.38,79.41,79.16,79.22,18412.0
2022-03-24 14:10:00,79.23,79.24,79.11,79.22,1701.0,79.23,79.24,79.11,79.22,1701.0
2022-03-24 14:15:00,79.26,79.29,79.19,79.25,3131.0,79.26,79.29,79.19,79.25,3131.0
2022-03-24 14:20:00,79.2,79.24,79.1,79.16,3200.0,79.2,79.24,79.1,79.16,3200.0
2022-03-24 14:25:00,79.23,79.26,79.17,79.26,2142.0,79.23,79.26,79.17,79.26,2142.0
2022-03-24 14:30:00,79.31,79.42,79.27,79.37,1500.0,79.31,79.42,79.27,79.37,1500.0
2022-03-24 14:35:00,79.4,79.41,79.28,79.4,6870.0,79.4,79.41,79.28,79.4,6870.0
2022-03-24 14:40:00,79.37,79.45,79.34,79.41,1500.0,79.37,79.45,79.34,79.41,1500.0
2022-03-24 14:45:00,79.33,79.36,79.23,79.26,1739.0,79.33,79.36,79.23,79.26,1739.0
2022-03-24 14:50:00,79.41,79.41,79.34,79.36,980.0,79.41,79.41,79.34,79.36,980.0
2022-03-24 14:55:00,79.3,79.38,79.29,79.31,2800.0,79.3,79.38,79.29,79.31,2800.0
2022-03-24 15:00:00,79.28,79.28,79.09,79.11,4735.0,79.28,79.28,79.09,79.11,4735.0
2022-03-24 15:05:00,79.11,79.31,79.11,79.3,2215.0,79.11,79.31,79.11,79.3,2215.0
2022-03-24 15:10:00,79.25,79.25,79.15,79.22,2614.0,79.25,79.25,79.15,79.22,2614.0
2022-03-24 15:15:00,79.19,79.22,79.12,79.22,2327.0,79.19,79.22,79.12,79.22,2327.0
2022-03-24 15:20:00,79.31,79.31,79.2,79.23,2389.0,79.31,79.31,79.2,79.23,2389.0
2022-03-24 15:25:00,79.23,79.29,79.13,79.14,3915.0,79.23,79.29,79.13,79.14,3915.0
2022-03-24 15:30:00,79.12,79.18,79.07,79.17,12269.0,79.12,79.18,79.07,79.17,12269.0
2022-03-24 15:35:00,79.17,79.28,79.15,79.26,9821.0,79.17,79.28,79.15,79.26,9821.0
2022-03-24 15:40:00,79.28,79.39,79.13,79.21,13856.0,79.28,79.39,79.13,79.21,13856.0
2022-03-24 15:45:00,79.23,79.31,79.16,79.24,15569.0,79.23,79.31,79.16,79.24,15569.0
2022-03-24 15:50:00,79.27,79.36,79.21,79.34,24985.0,79.27,79.36,79.21,79.34,24985.0
2022-03-24 15:55:00,79.31,79.64,79.27,79.58,42888.0,79.31,79.64,79.27,79.58,42888.0
2022-03-25 09:30:00,79.67,79.83,78.59,78.83,24957.0,79.67,79.83,78.59,78.83,24957.0
2022-03-25 09:35:00,78.84,79.2,78.53,78.7,9824.0,78.84,79.2,78.53,78.7,9824.0
2022-03-25 09:40:00,78.83,78.99,78.45,78.72,16338.0,78.83,78.99,78.45,78.72,16338.0
2022-03-25 09:45:00,78.76,78.77,78.38,78.4,10020.0,78.76,78.77,78.38,78.4,10020.0
2022-03-25 09:50:00,78.38,78.85,78.29,78.75,7874.0,78.38,78.85,78.29,78.75,7874.0
2022-03-25 09:55:00,78.69,78.69,78.24,78.37,15134.0,78.69,78.69,78.24,78.37,15134.0
2022-03-25 10:00:00,78.33,78.55,78.25,78.48,6231.0,78.33,78.55,78.25,78.48,6231.0
2022-03-25 10:05:00,78.52,78.52,78.3,78.32,5294.0,78.52,78.52,78.3,78.32,5294.0
2022-03-25 10:10:00,78.3,78.48,78.25,78.4,2127.0,78.3,78.48,78.25,78.4,2127.0
2022-03-25 10:15:00,78.34,78.67,78.27,78.67,9434.0,78.34,78.67,78.27,78.67,9434.0
2022-03-25 10:20:00,78.65,78.72,78.6,78.67,6273.0,78.65,78.72,78.6,78.67,6273.0
2022-03-25 10:25:00,78.69,78.79,78.6,78.66,7329.0,78.69,78.79,78.6,78.66,7329.0
2022-03-25 10:30:00,78.59,78.77,78.45,78.77,8777.0,78.59,78.77,78.45,78.77,8777.0
2022-03-25 10:35:00,78.75,79.18,78.75,79.07,10912.0,78.75,79.18,78.75,79.07,10912.0
2022-03-25 10:40:00,79.08,79.26,78.79,78.92,16454.0,79.08,79.26,78.79,78.92,16454.0
2022-03-25 10:45:00,78.86,79.19,78.82,79.05,15508.0,78.86,79.19,78.82,79.05,15508.0
2022-03-25 10:50:00,79.08,79.14,78.93,79.0,12356.0,79.08,79.14,78.93,79.0,12356.0
2022-03-25 10:55:00,78.99,79.02,78.82,78.91,4349.0,78.99,79.02,78.82,78.91,4349.0
2022-03-25 11:00:00,78.95,78.95,78.65,78.85,6027.0,78.95,78.95,78.65,78.85,6027.0
2022-03-25 11:05:00,78.87,78.95,78.76,78.79,4554.0,78.87,78.95,78.76,78.79,4554.0
2022-03-25 11:10:00,78.79,78.79,78.44,78.44,6822.0,78.79,78.79,78.44,78.44,6822.0
2022-03-25 11:15:00,78.48,78.58,78.29,78.39,9255.0,78.48,78.58,78.29,78.39,9255.0
2022-03-25 11:20:00,78.42,78.42,78.16,78.16,6246.0,78.42,78.42,78.16,78.16,6246.0
2022-03-25 11:25:00,78.22,78.26,77.91,78.12,13510.0,78.22,78.26,77.91,78.12,13510.0
2022-03-25 11:30:00,78.08,78.31,78.04,78.26,6629.0,78.08,78.31,78.04,78.26,6629.0
2022-03-25 11:35:00,78.29,78.37,78.07,78.17,8707.0,78.29,78.37,78.07,78.17,8707.0
2022-03-25 11:40:00,78.25,78.38,78.25,78.31,17269.0,78.25,78.38,78.25,78.31,17269.0
2022-03-25 11:45:00,78.31,78.36,78.19,78.3,2590.0,78.31,78.36,78.19,78.3,2590.0
2022-03-25 11:50:00,78.3,78.36,78.25,78.3,10032.0,78.3,78.36,78.25,78.3,10032.0
2022-03-25 11:55:00,78.27,78.29,78.23,78.27,2212.0,78.27,78.29,78.23,78.27,2212.0
2022-03-25 12:00:00,78.28,78.33,78.22,78.29,2962.0,78.28,78.33,78.22,78.29,2962.0
2022-03-25 12:05:00,78.32,78.35,78.26,78.29,5623.0,78.32,78.35,78.26,78.29,5623.0
2022-03-25 12:10:00,78.29,78.35,78.26,78.32,6107.0,78.29,78.35,78.26,78.32,6107.0
2022-03-25 12:15:00,78.34,78.75,78.34,78.72,4192.0,78.34,78.75,78.34,78.72,4192.0
2022-03-25 12:20:00,78.72,78.75,78.65,78.75,6092.0,78.72,78.75,78.65,78.75,6092.0
2022-03-25 12:25:00,78.75,78.83,78.64,78.8,7790.0,78.75,78.83,78.64,78.8,7790.0
2022-03-25 12:30:00,78.8,78.8,78.59,78.59,6926.0,78.8,78.8,78.59,78.59,6926.0
2022-03-25 12:35:00,78.52,78.55,78.38,78.39,2090.0,78.52,78.55,78.38,78.39,2090.0
2022-03-25 12:40:00,78.44,78.49,78.39,78.43,1837.0,78.44,78.49,78.39,78.43,1837.0
2022-03-25 12:45:00,78.57,78.71,78.53,78.64,2000.0,78.57,78.71,78.53,78.64,2000.0
2022-03-25 12:50:00,78.66,78.69,78.39,78.39,5356.0,78.66,78.69,78.39,78.39,5356.0
2022-03-25 12:55:00,78.36,78.46,78.36,78.44,2000.0,78.36,78.46,78.36,78.44,2000.0
2022-03-25 13:00:00,78.42,78.53,78.39,78.5,6937.0,78.42,78.53,78.39,78.5,6937.0
2022-03-25 13:05:00,78.5,78.58,78.46,78.58,2027.0,78.5,78.58,78.46,78.58,2027.0
2022-03-25 13:10:00,78.61,78.67,78.57,78.61,2529.0,78.61,78.67,78.57,78.61,2529.0
2022-03-25 13:15:00,78.6,78.87,78.6,78.83,2789.0,78.6,78.87,78.6,78.83,2789.0
2022-03-25 13:20:00,78.85,78.85,78.49,78.54,3370.0,78.85,78.85,78.49,78.54,3370.0
2022-03-25 13:25:00,78.54,78.55,78.46,78.5,3221.0,78.54,78.55,78.46,78.5,3221.0
2022-03-25 13:30:00,78.5,78.62,78.47,78.51,2908.0,78.5,78.62,78.47,78.51,2908.0
2022-03-25 13:35:00,78.52,78.55,78.48,78.51,1300.0,78.52,78.55,78.48,78.51,1300.0
2022-03-25 13:40:00,78.52,78.52,78.38,78.42,3058.0,78.52,78.52,78.38,78.42,3058.0
2022-03-25 13:45:00,78.55,78.56,78.38,78.48,2156.0,78.55,78.56,78.38,78.48,2156.0
2022-03-25 13:50:00,78.55,78.6,78.5,78.55,2874.0,78.55,78.6,78.5,78.55,2874.0
2022-03-25 13:55:00,78.59,78.79,78.57,78.72,1812.0,78.59,78.79,78.57,78.72,1812.0
2022-03-25 14:00:00,78.73,78.95,78.73,78.84,3860.0,78.73,78.95,78.73,78.84,3860.0
2022-03-25 14:05:00,78.87,78.96,78.82,78.94,6721.0,78.87,78.96,78.82,78.94,6721.0
2022-03-25 14:10:00,78.96,78.99,78.9,78.94,6386.0,78.96,78.99,78.9,78.94,6386.0
2022-03-25 14:15:00,78.95,79.0,78.87,78.9,13990.0,78.95,79.0,78.87,78.9,13990.0
2022-03-25 14:20:00,78.88,79.02,78.81,79.02,13323.0,78.88,79.02,78.81,79.02,13323.0
2022-03-25 14:25:00,78.98,79.15,78.9,79.15,7383.0,78.98,79.15,78.9,79.15,7383.0
2022-03-25 14:30:00,79.2,79.24,79.02,79.08,3526.0,79.2,79.24,79.02,79.08,3526.0
2022-03-25 14:35:00,79.03,79.1,78.98,79.05,3282.0,79.03,79.1,78.98,79.05,3282.0
2022-03-25 14:40:00,79.05,79.07,78.97,79.07,2165.0,79.05,79.07,78.97,79.07,2165.0
2022-03-25 14:45:00,79.11,79.13,79.05,79.08,3644.0,79.11,79.13,79.05,79.08,3644.0
2022-03-25 14:50:00,79.09,79.11,79.03,79.04,2228.0,79.09,79.11,79.03,79.04,2228.0
2022-03-25 14:55:00,79.05,79.06,78.94,79.06,7070.0,79.05,79.06,78.94,79.06,7070.0
2022-03-25 15:00:00,79.03,79.05,78.85,78.94,6879.0,79.03,79.05,78.85,78.94,6879.0
2022-03-25 15:05:00,78.96,79.09,78.91,79.09,4719.0,78.96,79.09,78.91,79.09,4719.0
2022-03-25 15:10:00,79.07,79.17,79.02,79.17,4440.0,79.07,79.17,79.02,79.17,4440.0
2022-03-25 15:15:00,79.17,79.17,79.01,79.05,4718.0,79.17,79.17,79.01,79.05,4718.0
2022-03-25 15:20:00,79.01,79.03,78.91,78.96,6372.0,79.01,79.03,78.91,78.96,6372.0
2022-03-25 15:25:00,79.02,79.06,78.91,78.93,6474.0,79.02,79.06,78.91,78.93,6474.0
2022-03-25 15:30:00,78.92,79.05,78.88,79.02,10795.0,78.92,79.05,78.88,79.02,10795.0
2022-03-25 15:35:00,79.03,79.08,78.96,79.02,11371.0,79.03,79.08,78.96,79.02,11371.0
2022-03-25 15:40:00,79.03,79.32,79.03,79.24,12990.0,79.03,79.32,79.03,79.24,12990.0
2022-03-25 15:45:00,79.27,79.43,79.23,79.41,18339.0,79.27,79.43,79.23,79.41,18339.0
2022-03-25 15:50:00,79.42,79.73,79.41,79.67,22936.0,79.42,79.73,79.41,79.67,22936.0
2022-03-25 15:55:00,79.67,79.67,79.47,79.65,57022.0,79.67,79.67,79.47,79.65,57022.0
2022-03-28 09:30:00,79.61,83.49,79.47,82.92,178641.0,79.61,83.49,79.47,82.92,178641.0
2022-03-28 09:35:00,82.98,84.3,82.55,83.93,78308.0,82.98,84.3,82.55,83.93,78308.0
2022-03-28 09:40:00,83.78,83.98,83.21,83.71,73013.0,83.78,83.98,83.21,83.71,73013.0
2022-03-28 09:45:00,83.7,84.15,83.3,83.46,62870.0,83.7,84.15,83.3,83.46,62870.0
2022-03-28 09:50:00,83.46,84.05,83.45,83.7,54398.0,83.46,84.05,83.45,83.7,54398.0
2022-03-28 09:55:00,83.69,83.69,82.7,82.77,35481.0,83.69,83.69,82.7,82.77,35481.0
2022-03-28 10:00:00,82.85,82.85,81.32,81.44,37170.0,82.85,82.85,81.32,81.44,37170.0
2022-03-28 10:05:00,81.43,81.84,80.94,81.6,39675.0,81.43,81.84,80.94,81.6,39675.0
2022-03-28 10:10:00,81.6,82.05,81.6,82.0,21195.0,81.6,82.05,81.6,82.0,21195.0
2022-03-28 10:15:00,81.93,82.23,81.8,82.23,25324.0,81.93,82.23,81.8,82.23,25324.0
2022-03-28 10:20:00,82.31,82.45,81.9,82.23,31361.0,82.31,82.45,81.9,82.23,31361.0
2022-03-28 10:25:00,82.28,82.54,81.99,82.19,24546.0,82.28,82.54,81.99,82.19,24546.0
2022-03-28 10:30:00,82.15,82.65,82.11,82.34,16538.0,82.15,82.65,82.11,82.34,16538.0
2022-03-28 10:35:00,82.39,82.75,82.38,82.6,22951.0,82.39,82.75,82.38,82.6,22951.0
2022-03-28 10:40:00,82.62,82.71,82.34,82.37,14225.0,82.62,82.71,82.34,82.37,14225.0
2022-03-28 10:45:00,82.47,82.84,82.42,82.5,18807.0,82.47,82.84,82.42,82.5,18807.0
2022-03-28 10:50:00,82.65,82.7,82.21,82.22,17382.0,82.65,82.7,82.21,82.22,17382.0
2022-03-28 10:55:00,82.18,82.43,82.13,82.34,14562.0,82.18,82.43,82.13,82.34,14562.0
2022-03-28 11:00:00,82.34,82.39,81.89,82.34,25251.0,82.34,82.39,81.89,82.34,25251.0
2022-03-28 11:05:00,82.34,82.45,82.13,82.3,29956.0,82.34,82.45,82.13,82.3,29956.0
2022-03-28 11:10:00,82.36,82.42,82.26,82.31,14406.0,82.36,82.42,82.26,82.31,14406.0
2022-03-28 11:15:00,82.28,82.32,82.11,82.31,10616.0,82.28,82.32,82.11,82.31,10616.0
2022-03-28 11:20:00,82.32,82.34,82.08,82.16,11636.0,82.32,82.34,82.08,82.16,11636.0
2022-03-28 11:25:00,82.17,82.26,82.02,82.1,12226.0,82.17,82.26,82.02,82.1,12226.0
2022-03-28 11:30:00,82.11,82.18,81.96,81.97,16931.0,82.11,82.18,81.96,81.97,16931.0
2022-03-28 11:35:00,82.0,82.0,81.7,81.85,12038.0,82.0,82.0,81.7,81.85,12038.0
2022-03-28 11:40:00,81.89,82.16,81.89,82.12,12183.0,81.89,82.16,81.89,82.12,12183.0
2022-03-28 11:45:00,82.12,82.12,81.81,81.88,15609.0,82.12,82.12,81.81,81.88,15609.0
2022-03-28 11:50:00,81.9,82.16,81.82,82.01,11600.0,81.9,82.16,81.82,82.01,11600.0
2022-03-28 11:55:00,81.97,82.29,81.97,82.08,17180.0,81.97,82.29,81.97,82.08,17180.0
2022-03-28 12:00:00,82.11,82.31,82.09,82.23,15783.0,82.11,82.31,82.09,82.23,15783.0
2022-03-28 12:05:00,82.26,82.26,81.78,82.05,24811.0,82.26,82.26,81.78,82.05,24811.0
2022-03-28 12:10:00,82.02,83.08,81.88,82.79,104475.0,82.02,83.08,81.88,82.79,104475.0
2022-03-28 12:15:00,82.73,82.95,82.36,82.47,41833.0,82.73,82.95,82.36,82.47,41833.0
2022-03-28 12:20:00,82.48,83.41,82.48,83.33,58507.0,82.48,83.41,82.48,83.33,58507.0
2022-03-28 12:25:00,83.35,83.73,83.26,83.68,77259.0,83.35,83.73,83.26,83.68,77259.0
2022-03-28 12:30:00,83.61,85.53,83.57,84.8,222410.0,83.61,85.53,83.57,84.8,222410.0
2022-03-28 12:35:00,84.76,84.84,83.2,83.49,173785.0,84.76,84.84,83.2,83.49,173785.0
2022-03-28 12:40:00,83.44,84.52,83.26,84.52,89661.0,83.44,84.52,83.26,84.52,89661.0
2022-03-28 12:45:00,84.48,84.7,83.88,84.16,89812.0,84.48,84.7,83.88,84.16,89812.0
2022-03-28 12:50:00,84.14,84.68,84.02,84.49,42565.0,84.14,84.68,84.02,84.49,42565.0
2022-03-28 12:55:00,84.46,84.56,84.13,84.42,18836.0,84.46,84.56,84.13,84.42,18836.0
2022-03-28 13:00:00,84.42,84.98,84.41,84.96,78501.0,84.42,84.98,84.41,84.96,78501.0
2022-03-28 13:05:00,85.0,85.49,84.93,85.45,85068.0,85.0,85.49,84.93,85.45,85068.0
2022-03-28 13:10:00,85.4,85.6,85.06,85.2,101236.0,85.4,85.6,85.06,85.2,101236.0
2022-03-28 13:15:00,85.15,85.47,85.04,85.29,22364.0,85.15,85.47,85.04,85.29,22364.0
2022-03-28 13:20:00,85.25,85.41,85.15,85.33,21777.0,85.25,85.41,85.15,85.33,21777.0
2022-03-28 13:25:00,85.41,85.49,85.18,85.41,38614.0,85.41,85.49,85.18,85.41,38614.0
2022-03-28 13:30:00,85.41,85.57,85.1,85.39,54004.0,85.41,85.57,85.1,85.39,54004.0
2022-03-28 13:35:00,85.41,85.57,85.39,85.52,16258.0,85.41,85.57,85.39,85.52,16258.0
2022-03-28 13:40:00,85.54,85.79,85.23,85.23,31041.0,85.54,85.79,85.23,85.23,31041.0
2022-03-28 13:45:00,85.28,85.35,85.02,85.1,14072.0,85.28,85.35,85.02,85.1,14072.0
2022-03-28 13:50:00,85.11,85.3,85.04,85.18,13874.0,85.11,85.3,85.04,85.18,13874.0
2022-03-28 13:55:00,85.13,85.26,84.9,84.99,17455.0,85.13,85.26,84.9,84.99,17455.0
2022-03-28 14:00:00,84.97,85.15,84.79,84.84,24590.0,84.97,85.15,84.79,84.84,24590.0
2022-03-28 14:05:00,84.79,84.94,84.75,84.93,11030.0,84.79,84.94,84.75,84.93,11030.0
2022-03-28 14:10:00,84.92,84.95,84.78,84.81,15746.0,84.92,84.95,84.78,84.81,15746.0
2022-03-28 14:15:00,84.79,84.81,84.56,84.61,37167.0,84.79,84.81,84.56,84.61,37167.0
2022-03-28 14:20:00,84.59,84.72,84.44,84.67,20590.0,84.59,84.72,84.44,84.67,20590.0
2022-03-28 14:25:00,84.71,84.73,84.58,84.64,5650.0,84.71,84.73,84.58,84.64,5650.0
2022-03-28 14:30:00,84.6,84.62,84.33,84.39,12319.0,84.6,84.62,84.33,84.39,12319.0
2022-03-28 14:35:00,84.36,84.44,84.26,84.35,10180.0,84.36,84.44,84.26,84.35,10180.0
2022-03-28 14:40:00,84.37,84.51,84.23,84.32,13793.0,84.37,84.51,84.23,84.32,13793.0
2022-03-28 14:45:00,84.33,84.5,84.33,84.47,4500.0,84.33,84.5,84.33,84.47,4500.0
2022-03-28 14:50:00,84.47,84.57,84.47,84.53,8774.0,84.47,84.57,84.47,84.53,8774.0
2022-03-28 14:55:00,84.57,84.79,84.57,84.77,10352.0,84.57,84.79,84.57,84.77,10352.0
2022-03-28 15:00:00,84.74,84.74,84.52,84.55,8377.0,84.74,84.74,84.52,84.55,8377.0
2022-03-28 15:05:00,84.53,84.62,84.52,84.52,5503.0,84.53,84.62,84.52,84.52,5503.0
2022-03-28 15:10:00,84.5,84.65,84.5,84.62,9788.0,84.5,84.65,84.5,84.62,9788.0
2022-03-28 15:15:00,84.59,84.77,84.59,84.7,12475.0,84.59,84.77,84.59,84.7,12475.0
2022-03-28 15:20:00,84.7,84.96,84.68,84.9,13124.0,84.7,84.96,84.68,84.9,13124.0
2022-03-28 15:25:00,84.88,85.04,84.85,85.0,16484.0,84.88,85.04,84.85,85.0,16484.0
2022-03-28 15:30:00,85.01,85.06,84.63,84.77,29093.0,85.01,85.06,84.63,84.77,29093.0
2022-03-28 15:35:00,84.74,84.75,84.22,84.23,22196.0,84.74,84.75,84.22,84.23,22196.0
2022-03-28 15:40:00,84.25,84.33,84.14,84.33,24520.0,84.25,84.33,84.14,84.33,24520.0
2022-03-28 15:45:00,84.28,84.34,84.06,84.13,31133.0,84.28,84.34,84.06,84.13,31133.0
2022-03-28 15:50:00,84.12,84.16,83.95,84.14,50339.0,84.12,84.16,83.95,84.14,50339.0
2022-03-28 15:55:00,84.15,84.27,84.08,84.08,119514.0,84.15,84.27,84.08,84.08,119514.0
2022-03-29 09:30:00,83.39,84.15,81.82,82.37,90557.0,83.39,84.15,81.82,82.37,90557.0
2022-03-29 09:35:00,82.45,82.81,82.29,82.67,25538.0,82.45,82.81,82.29,82.67,25538.0
2022-03-29 09:40:00,82.66,83.49,82.66,83.41,20998.0,82.66,83.49,82.66,83.41,20998.0
2022-03-29 09:45:00,83.39,84.0,83.38,83.61,22215.0,83.39,84.0,83.38,83.61,22215.0
2022-03-29 09:50:00,83.36,83.99,83.15,83.72,23597.0,83.36,83.99,83.15,83.72,23597.0
2022-03-29 09:55:00,83.74,83.85,83.6,83.71,9143.0,83.74,83.85,83.6,83.71,9143.0
2022-03-29 10:00:00,83.65,83.79,83.32,83.49,24781.0,83.65,83.79,83.32,83.49,24781.0
2022-03-29 10:05:00,83.59,83.68,83.11,83.37,16039.0,83.59,83.68,83.11,83.37,16039.0
2022-03-29 10:10:00,83.4,83.7,83.1,83.42,11311.0,83.4,83.7,83.1,83.42,11311.0
2022-03-29 10:15:00,83.43,83.67,83.34,83.59,14576.0,83.43,83.67,83.34,83.59,14576.0
2022-03-29 10:20:00,83.52,83.68,83.43,83.56,10798.0,83.52,83.68,83.43,83.56,10798.0
2022-03-29 10:25:00,83.6,84.18,83.55,84.18,15074.0,83.6,84.18,83.55,84.18,15074.0
2022-03-29 10:30:00,84.2,84.35,83.82,83.91,21089.0,84.2,84.35,83.82,83.91,21089.0
2022-03-29 10:35:00,83.91,83.91,83.59,83.77,11363.0,83.91,83.91,83.59,83.77,11363.0
2022-03-29 10:40:00,83.79,84.2,83.67,84.2,14701.0,83.79,84.2,83.67,84.2,14701.0
2022-03-29 10:45:00,84.2,84.48,83.95,84.46,23298.0,84.2,84.48,83.95,84.46,23298.0
2022-03-29 10:50:00,84.47,84.61,84.42,84.57,8917.0,84.47,84.61,84.42,84.57,8917.0
2022-03-29 10:55:00,84.58,84.74,84.53,84.7,13839.0,84.58,84.74,84.53,84.7,13839.0
2022-03-29 11:00:00,84.73,84.97,84.66,84.93,29171.0,84.73,84.97,84.66,84.93,29171.0
2022-03-29 11:05:00,84.89,84.9,84.65,84.65,12654.0,84.89,84.9,84.65,84.65,12654.0
2022-03-29 11:10:00,84.68,84.81,84.68,84.69,8462.0,84.68,84.81,84.68,84.69,8462.0
2022-03-29 11:15:00,84.67,84.71,84.5,84.68,5241.0,84.67,84.71,84.5,84.68,5241.0
2022-03-29 11:20:00,84.67,84.81,84.4,84.55,11231.0,84.67,84.81,84.4,84.55,11231.0
2022-03-29 11:25:00,84.59,84.84,84.59,84.8,8382.0,84.59,84.84,84.59,84.8,8382.0
2022-03-29 11:30:00,84.69,84.74,84.36,84.38,10577.0,84.69,84.74,84.36,84.38,10577.0
2022-03-29 11:35:00,84.45,84.8,84.4,84.69,4160.0,84.45,84.8,84.4,84.69,4160.0
2022-03-29 11:40:00,84.73,84.75,84.6,84.6,4017.0,84.73,84.75,84.6,84.6,4017.0
2022-03-29 11:45:00,84.62,84.78,84.62,84.78,3300.0,84.62,84.78,84.62,84.78,3300.0
2022-03-29 11:50:00,84.72,84.77,84.63,84.65,6743.0,84.72,84.77,84.63,84.65,6743.0
2022-03-29 11:55:00,84.65,84.78,84.61,84.78,11815.0,84.65,84.78,84.61,84.78,11815.0
2022-03-29 12:00:00,84.77,84.77,84.5,84.52,18289.0,84.77,84.77,84.5,84.52,18289.0
2022-03-29 12:05:00,84.48,84.57,84.33,84.36,6652.0,84.48,84.57,84.33,84.36,6652.0
2022-03-29 12:10:00,84.34,84.34,84.16,84.29,8387.0,84.34,84.34,84.16,84.29,8387.0
2022-03-29 12:15:00,84.27,84.29,84.21,84.29,3819.0,84.27,84.29,84.21,84.29,3819.0
2022-03-29 12:20:00,84.32,84.37,84.25,84.26,3511.0,84.32,84.37,84.25,84.26,3511.0
2022-03-29 12:25:00,84.25,84.28,84.02,84.13,6100.0,84.25,84.28,84.02,84.13,6100.0
2022-03-29 12:30:00,84.15,84.15,83.95,83.95,4087.0,84.15,84.15,83.95,83.95,4087.0
2022-03-29 12:35:00,83.97,84.03,83.9,83.98,6714.0,83.97,84.03,83.9,83.98,6714.0
2022-03-29 12:40:00,84.03,84.18,84.03,84.15,4868.0,84.03,84.18,84.03,84.15,4868.0
2022-03-29 12:45:00,84.16,84.49,84.13,84.48,11994.0,84.16,84.49,84.13,84.48,11994.0
2022-03-29 12:50:00,84.52,84.54,84.0,84.0,8943.0,84.52,84.54,84.0,84.0,8943.0
2022-03-29 12:55:00,84.0,84.02,83.77,83.89,9622.0,84.0,84.02,83.77,83.89,9622.0
2022-03-29 13:00:00,83.85,83.87,83.68,83.76,3606.0,83.85,83.87,83.68,83.76,3606.0
2022-03-29 13:05:00,83.75,83.81,83.66,83.66,4890.0,83.75,83.81,83.66,83.66,4890.0
2022-03-29 13:10:00,83.65,83.75,83.62,83.69,6410.0,83.65,83.75,83.62,83.69,6410.0
2022-03-29 13:15:00,83.7,83.82,83.7,83.77,2992.0,83.7,83.82,83.7,83.77,2992.0
2022-03-29 13:20:00,83.82,83.82,83.61,83.7,5450.0,83.82,83.82,83.61,83.7,5450.0
2022-03-29 13:25:00,83.72,83.88,83.65,83.85,7829.0,83.72,83.88,83.65,83.85,7829.0
2022-03-29 13:30:00,83.87,84.05,83.85,84.04,4426.0,83.87,84.05,83.85,84.04,4426.0
2022-03-29 13:35:00,84.06,84.3,84.05,84.29,2708.0,84.06,84.3,84.05,84.29,2708.0
2022-03-29 13:40:00,84.33,84.47,84.28,84.47,8798.0,84.33,84.47,84.28,84.47,8798.0
2022-03-29 13:45:00,84.46,84.6,84.38,84.48,11420.0,84.46,84.6,84.38,84.48,11420.0
2022-03-29 13:50:00,84.49,84.6,84.45,84.58,4546.0,84.49,84.6,84.45,84.58,4546.0
2022-03-29 13:55:00,84.58,84.76,84.57,84.76,7036.0,84.58,84.76,84.57,84.76,7036.0
2022-03-29 14:00:00,84.78,84.79,84.63,84.63,5102.0,84.78,84.79,84.63,84.63,5102.0
2022-03-29 14:05:00,84.7,84.72,84.62,84.68,4109.0,84.7,84.72,84.62,84.68,4109.0
2022-03-29 14:10:00,84.7,84.9,84.69,84.9,6322.0,84.7,84.9,84.69,84.9,6322.0
2022-03-29 14:15:00,84.9,85.13,84.9,84.92,10538.0,84.9,85.13,84.9,84.92,10538.0
2022-03-29 14:20:00,84.93,85.16,84.93,85.12,4386.0,84.93,85.16,84.93,85.12,4386.0
2022-03-29 14:25:00,85.1,85.17,85.09,85.17,2400.0,85.1,85.17,85.09,85.17,2400.0
2022-03-29 14:30:00,85.16,85.24,85.11,85.14,10670.0,85.16,85.24,85.11,85.14,10670.0
2022-03-29 14:35:00,85.15,85.15,84.93,84.95,3356.0,85.15,85.15,84.93,84.95,3356.0
2022-03-29 14:40:00,84.91,84.96,84.81,84.9,6445.0,84.91,84.96,84.81,84.9,6445.0
2022-03-29 14:45:00,84.91,84.91,84.83,84.87,2980.0,84.91,84.91,84.83,84.87,2980.0
2022-03-29 14:50:00,84.81,84.83,84.76,84.77,2950.0,84.81,84.83,84.76,84.77,2950.0
2022-03-29 14:55:00,84.73,84.88,84.69,84.88,2348.0,84.73,84.88,84.69,84.88,2348.0
2022-03-29 15:00:00,84.93,84.95,84.78,84.95,4676.0,84.93,84.95,84.78,84.95,4676.0
2022-03-29 15:05:00,84.95,84.97,84.83,84.83,3540.0,84.95,84.97,84.83,84.83,3540.0
2022-03-29 15:10:00,84.84,84.84,84.69,84.69,4005.0,84.84,84.84,84.69,84.69,4005.0
2022-03-29 15:15:00,84.73,84.8,84.63,84.67,6353.0,84.73,84.8,84.63,84.67,6353.0
2022-03-29 15:20:00,84.7,84.76,84.51,84.74,19361.0,84.7,84.76,84.51,84.74,19361.0
2022-03-29 15:25:00,84.75,84.98,84.74,84.96,5200.0,84.75,84.98,84.74,84.96,5200.0
2022-03-29 15:30:00,84.98,85.19,84.9,85.08,9840.0,84.98,85.19,84.9,85.08,9840.0
2022-03-29 15:35:00,85.05,85.12,84.89,84.94,15267.0,85.05,85.12,84.89,84.94,15267.0
2022-03-29 15:40:00,84.93,85.01,84.83,84.85,20803.0,84.93,85.01,84.83,84.85,20803.0
2022-03-29 15:45:00,84.87,85.01,84.81,84.88,16320.0,84.87,85.01,84.81,84.88,16320.0
2022-03-29 15:50:00,84.89,84.93,84.55,84.56,30892.0,84.89,84.93,84.55,84.56,30892.0
2022-03-29 15:55:00,84.58,84.77,84.44,84.6,76975.0,84.58,84.77,84.44,84.6,76975.0
2022-03-30 09:30:00,83.83,84.39,83.29,83.29,26105.0,83.83,84.39,83.29,83.29,26105.0
2022-03-30 09:35:00,83.49,83.73,83.03,83.42,5942.0,83.49,83.73,83.03,83.42,5942.0
2022-03-30 09:40:00,83.6,84.04,83.6,83.86,4299.0,83.6,84.04,83.6,83.86,4299.0
2022-03-30 09:45:00,83.95,84.08,83.29,83.73,4177.0,83.95,84.08,83.29,83.73,4177.0
2022-03-30 09:50:00,83.74,83.78,83.47,83.67,4195.0,83.74,83.78,83.47,83.67,4195.0
2022-03-30 09:55:00,83.6,84.05,83.6,84.0,3743.0,83.6,84.05,83.6,84.0,3743.0
2022-03-30 10:00:00,84.02,84.42,84.02,84.21,7174.0,84.02,84.42,84.02,84.21,7174.0
2022-03-30 10:05:00,84.21,84.21,83.46,83.56,2609.0,84.21,84.21,83.46,83.56,2609.0
2022-03-30 10:10:00,83.55,83.96,83.54,83.95,3937.0,83.55,83.96,83.54,83.95,3937.0
2022-03-30 10:15:00,83.87,83.95,83.62,83.62,4312.0,83.87,83.95,83.62,83.62,4312.0
2022-03-30 10:20:00,83.59,83.9,83.58,83.71,19181.0,83.59,83.9,83.58,83.71,19181.0
2022-03-30 10:25:00,83.77,84.12,83.73,84.09,4864.0,83.77,84.12,83.73,84.09,4864.0
2022-03-30 10:30:00,84.24,84.25,83.91,83.93,4201.0,84.24,84.25,83.91,83.93,4201.0
2022-03-30 10:35:00,83.88,83.97,83.81,83.96,2530.0,83.88,83.97,83.81,83.96,2530.0
2022-03-30 10:40:00,83.98,84.07,83.84,83.86,1862.0,83.98,84.07,83.84,83.86,1862.0
2022-03-30 10:45:00,83.73,83.73,83.56,83.58,3488.0,83.73,83.73,83.56,83.58,3488.0
2022-03-30 10:50:00,83.62,83.79,83.24,83.24,8304.0,83.62,83.79,83.24,83.24,8304.0
2022-03-30 10:55:00,83.17,83.38,83.01,83.08,12175.0,83.17,83.38,83.01,83.08,12175.0
2022-03-30 11:00:00,83.04,83.35,83.04,83.3,8402.0,83.04,83.35,83.04,83.3,8402.0
2022-03-30 11:05:00,83.28,83.33,83.05,83.19,9819.0,83.28,83.33,83.05,83.19,9819.0
2022-03-30 11:10:00,83.17,83.6,83.13,83.6,7101.0,83.17,83.6,83.13,83.6,7101.0
2022-03-30 11:15:00,83.6,83.73,83.53,83.58,6267.0,83.6,83.73,83.53,83.58,6267.0
2022-03-30 11:20:00,83.61,83.62,83.34,83.34,3659.0,83.61,83.62,83.34,83.34,3659.0
2022-03-30 11:25:00,83.33,83.37,83.09,83.19,6550.0,83.33,83.37,83.09,83.19,6550.0
2022-03-30 11:30:00,83.26,83.26,82.77,83.04,11416.0,83.26,83.26,82.77,83.04,11416.0
2022-03-30 11:35:00,82.98,83.16,82.98,83.15,2520.0,82.98,83.16,82.98,83.15,2520.0
2022-03-30 11:40:00,83.1,83.22,83.07,83.18,3488.0,83.1,83.22,83.07,83.18,3488.0
2022-03-30 11:45:00,83.13,83.21,83.07,83.08,2200.0,83.13,83.21,83.07,83.08,2200.0
2022-03-30 11:50:00,83.08,83.16,83.0,83.05,5508.0,83.08,83.16,83.0,83.05,5508.0
2022-03-30 11:55:00,83.06,83.28,83.05,83.16,3808.0,83.06,83.28,83.05,83.16,3808.0
2022-03-30 12:00:00,83.18,83.34,83.09,83.26,4771.0,83.18,83.34,83.09,83.26,4771.0
2022-03-30 12:05:00,83.21,83.29,83.09,83.17,2676.0,83.21,83.29,83.09,83.17,2676.0
2022-03-30 12:10:00,83.07,83.15,83.04,83.04,1420.0,83.07,83.15,83.04,83.04,1420.0
2022-03-30 12:15:00,83.05,83.14,83.05,83.12,2831.0,83.05,83.14,83.05,83.12,2831.0
2022-03-30 12:20:00,83.12,83.16,83.06,83.09,3382.0,83.12,83.16,83.06,83.09,3382.0
2022-03-30 12:25:00,83.13,83.24,83.08,83.14,3580.0,83.13,83.24,83.08,83.14,3580.0
2022-03-30 12:30:00,83.12,83.12,82.92,83.08,3985.0,83.12,83.12,82.92,83.08,3985.0
2022-03-30 12:35:00,83.08,83.13,83.01,83.12,3978.0,83.08,83.13,83.01,83.12,3978.0
2022-03-30 12:40:00,83.12,83.17,83.01,83.03,3600.0,83.12,83.17,83.01,83.03,3600.0
2022-03-30 12:45:00,83.02,83.05,82.82,82.94,3943.0,83.02,83.05,82.82,82.94,3943.0
2022-03-30 12:50:00,82.91,82.96,82.79,82.94,3153.0,82.91,82.96,82.79,82.94,3153.0
2022-03-30 12:55:00,82.98,83.15,82.98,83.08,2726.0,82.98,83.15,82.98,83.08,2726.0
2022-03-30 13:00:00,83.08,83.12,83.03,83.08,1931.0,83.08,83.12,83.03,83.08,1931.0
2022-03-30 13:05:00,83.09,83.16,83.02,83.15,2707.0,83.09,83.16,83.02,83.15,2707.0
2022-03-30 13:10:00,83.18,83.23,83.18,83.23,1280.0,83.18,83.23,83.18,83.23,1280.0
2022-03-30 13:15:00,83.26,83.27,82.95,82.97,3399.0,83.26,83.27,82.95,82.97,3399.0
2022-03-30 13:20:00,82.9,82.97,82.85,82.91,5226.0,82.9,82.97,82.85,82.91,5226.0
2022-03-30 13:25:00,82.93,82.94,82.7,82.83,12094.0,82.93,82.94,82.7,82.83,12094.0
2022-03-30 13:30:00,82.88,82.91,82.85,82.85,1337.0,82.88,82.91,82.85,82.85,1337.0
2022-03-30 13:35:00,82.84,82.87,82.71,82.73,4700.0,82.84,82.87,82.71,82.73,4700.0
2022-03-30 13:40:00,82.68,82.7,82.42,82.42,9101.0,82.68,82.7,82.42,82.42,9101.0
2022-03-30 13:45:00,82.44,82.58,82.41,82.58,6468.0,82.44,82.58,82.41,82.58,6468.0
2022-03-30 13:50:00,82.58,82.63,82.41,82.52,4713.0,82.58,82.63,82.41,82.52,4713.0
2022-03-30 13:55:00,82.5,82.54,82.3,82.41,6739.0,82.5,82.54,82.3,82.41,6739.0
2022-03-30 14:00:00,82.41,82.5,82.35,82.47,5890.0,82.41,82.5,82.35,82.47,5890.0
2022-03-30 14:05:00,82.36,82.49,82.32,82.48,2117.0,82.36,82.49,82.32,82.48,2117.0
2022-03-30 14:10:00,82.42,82.43,82.22,82.31,4525.0,82.42,82.43,82.22,82.31,4525.0
2022-03-30 14:15:00,82.34,82.34,82.2,82.22,2500.0,82.34,82.34,82.2,82.22,2500.0
2022-03-30 14:20:00,82.2,82.24,82.11,82.24,6775.0,82.2,82.24,82.11,82.24,6775.0
2022-03-30 14:25:00,82.2,82.25,82.11,82.25,6013.0,82.2,82.25,82.11,82.25,6013.0
2022-03-30 14:30:00,82.22,82.39,82.2,82.39,6929.0,82.22,82.39,82.2,82.39,6929.0
2022-03-30 14:35:00,82.44,82.44,82.32,82.33,3530.0,82.44,82.44,82.32,82.33,3530.0
2022-03-30 14:40:00,82.34,82.38,82.15,82.32,4445.0,82.34,82.38,82.15,82.32,4445.0
2022-03-30 14:45:00,82.27,82.27,82.15,82.17,5200.0,82.27,82.27,82.15,82.17,5200.0
2022-03-30 14:50:00,82.14,82.23,82.06,82.14,8853.0,82.14,82.23,82.06,82.14,8853.0
2022-03-30 14:55:00,82.13,82.21,82.01,82.05,8744.0,82.13,82.21,82.01,82.05,8744.0
2022-03-30 15:00:00,82.06,82.06,81.82,81.83,14337.0,82.06,82.06,81.82,81.83,14337.0
2022-03-30 15:05:00,81.82,81.93,81.73,81.78,8681.0,81.82,81.93,81.73,81.78,8681.0
2022-03-30 15:10:00,81.78,81.94,81.55,81.94,13416.0,81.78,81.94,81.55,81.94,13416.0
2022-03-30 15:15:00,81.91,81.94,81.67,81.7,10264.0,81.91,81.94,81.67,81.7,10264.0
2022-03-30 15:20:00,81.68,81.72,81.48,81.53,23817.0,81.68,81.72,81.48,81.53,23817.0
2022-03-30 15:25:00,81.54,81.63,81.41,81.48,20273.0,81.54,81.63,81.41,81.48,20273.0
2022-03-30 15:30:00,81.44,81.79,81.42,81.79,21103.0,81.44,81.79,81.42,81.79,21103.0
2022-03-30 15:35:00,81.79,81.81,81.53,81.61,26564.0,81.79,81.81,81.53,81.61,26564.0
2022-03-30 15:40:00,81.6,81.85,81.54,81.76,17147.0,81.6,81.85,81.54,81.76,17147.0
2022-03-30 15:45:00,81.77,82.15,81.76,82.05,30323.0,81.77,82.15,81.76,82.05,30323.0
2022-03-30 15:50:00,81.96,81.99,81.73,81.81,35685.0,81.96,81.99,81.73,81.81,35685.0
2022-03-30 15:55:00,81.82,81.98,81.73,81.97,67678.0,81.82,81.98,81.73,81.97,67678.0
2022-03-31 09:30:00,82.15,82.66,82.15,82.28,21814.0,82.15,82.66,82.15,82.28,21814.0
2022-03-31 09:35:00,82.31,82.6,82.31,82.49,4046.0,82.31,82.6,82.31,82.49,4046.0
2022-03-31 09:40:00,82.42,82.75,82.2,82.29,13857.0,82.42,82.75,82.2,82.29,13857.0
2022-03-31 09:45:00,82.38,82.38,81.93,82.36,4268.0,82.38,82.38,81.93,82.36,4268.0
2022-03-31 09:50:00,82.31,82.84,82.31,82.45,7800.0,82.31,82.84,82.31,82.45,7800.0
2022-03-31 09:55:00,82.45,82.7,82.24,82.69,4608.0,82.45,82.7,82.24,82.69,4608.0
2022-03-31 10:00:00,82.64,82.64,82.19,82.23,4577.0,82.64,82.64,82.19,82.23,4577.0
2022-03-31 10:05:00,82.28,82.56,82.15,82.56,5777.0,82.28,82.56,82.15,82.56,5777.0
2022-03-31 10:10:00,82.63,83.08,82.42,82.99,10780.0,82.63,83.08,82.42,82.99,10780.0
2022-03-31 10:15:00,82.95,83.02,82.78,82.81,6644.0,82.95,83.02,82.78,82.81,6644.0
2022-03-31 10:20:00,82.78,82.85,82.44,82.46,3500.0,82.78,82.85,82.44,82.46,3500.0
2022-03-31 10:25:00,82.43,82.54,82.27,82.4,6121.0,82.43,82.54,82.27,82.4,6121.0
2022-03-31 10:30:00,82.38,82.54,82.34,82.53,3500.0,82.38,82.54,82.34,82.53,3500.0
2022-03-31 10:35:00,82.43,82.75,82.43,82.7,6589.0,82.43,82.75,82.43,82.7,6589.0
2022-03-31 10:40:00,82.7,82.83,82.63,82.8,4073.0,82.7,82.83,82.63,82.8,4073.0
2022-03-31 10:45:00,82.79,83.02,82.76,82.99,2800.0,82.79,83.02,82.76,82.99,2800.0
2022-03-31 10:50:00,83.04,83.14,82.62,82.71,10884.0,83.04,83.14,82.62,82.71,10884.0
2022-03-31 10:55:00,82.75,82.87,82.69,82.85,5813.0,82.75,82.87,82.69,82.85,5813.0
2022-03-31 11:00:00,82.87,82.89,82.7,82.78,7158.0,82.87,82.89,82.7,82.78,7158.0
2022-03-31 11:05:00,82.79,82.79,82.65,82.67,3862.0,82.79,82.79,82.65,82.67,3862.0
2022-03-31 11:10:00,82.67,82.84,82.58,82.84,4630.0,82.67,82.84,82.58,82.84,4630.0
2022-03-31 11:15:00,82.8,82.95,82.77,82.85,6707.0,82.8,82.95,82.77,82.85,6707.0
2022-03-31 11:20:00,82.8,82.93,82.79,82.79,3100.0,82.8,82.93,82.79,82.79,3100.0
2022-03-31 11:25:00,82.83,82.88,82.73,82.77,5450.0,82.83,82.88,82.73,82.77,5450.0
2022-03-31 11:30:00,82.73,84.41,82.7,83.77,131410.0,82.73,84.41,82.7,83.77,131410.0
2022-03-31 11:35:00,83.8,85.28,83.48,83.58,262815.0,83.8,85.28,83.48,83.58,262815.0
2022-03-31 11:40:00,83.66,84.36,83.25,83.36,71205.0,83.66,84.36,83.25,83.36,71205.0
2022-03-31 11:45:00,83.43,83.85,83.29,83.52,26044.0,83.43,83.85,83.29,83.52,26044.0
2022-03-31 11:50:00,83.51,83.78,83.45,83.7,15173.0,83.51,83.78,83.45,83.7,15173.0
2022-03-31 11:55:00,83.66,84.22,83.64,84.17,9002.0,83.66,84.22,83.64,84.17,9002.0
2022-03-31 12:00:00,84.1,84.1,83.9,84.0,4907.0,84.1,84.1,83.9,84.0,4907.0
2022-03-31 12:05:00,83.91,83.91,83.74,83.77,4838.0,83.91,83.91,83.74,83.77,4838.0
2022-03-31 12:10:00,83.82,84.19,83.82,84.19,8443.0,83.82,84.19,83.82,84.19,8443.0
2022-03-31 12:15:00,84.16,84.44,84.16,84.21,15333.0,84.16,84.44,84.16,84.21,15333.0
2022-03-31 12:20:00,84.19,84.19,83.78,83.78,5822.0,84.19,84.19,83.78,83.78,5822.0
2022-03-31 12:25:00,83.81,83.96,83.75,83.86,9020.0,83.81,83.96,83.75,83.86,9020.0
2022-03-31 12:30:00,83.84,83.87,83.66,83.78,6833.0,83.84,83.87,83.66,83.78,6833.0
2022-03-31 12:35:00,83.81,84.07,83.76,83.94,6872.0,83.81,84.07,83.76,83.94,6872.0
2022-03-31 12:40:00,83.98,84.09,83.89,83.98,3437.0,83.98,84.09,83.89,83.98,3437.0
2022-03-31 12:45:00,83.98,84.04,83.8,83.97,6370.0,83.98,84.04,83.8,83.97,6370.0
2022-03-31 12:50:00,83.97,84.01,83.93,84.01,2235.0,83.97,84.01,83.93,84.01,2235.0
2022-03-31 12:55:00,84.02,84.07,83.94,83.94,9669.0,84.02,84.07,83.94,83.94,9669.0
2022-03-31 13:00:00,83.92,84.12,83.92,84.08,5019.0,83.92,84.12,83.92,84.08,5019.0
2022-03-31 13:05:00,84.05,84.19,84.01,84.17,8127.0,84.05,84.19,84.01,84.17,8127.0
2022-03-31 13:10:00,84.14,84.15,83.98,84.0,9316.0,84.14,84.15,83.98,84.0,9316.0
2022-03-31 13:15:00,83.9,83.93,83.76,83.93,4800.0,83.9,83.93,83.76,83.93,4800.0
2022-03-31 13:20:00,83.9,83.98,83.87,83.92,4726.0,83.9,83.98,83.87,83.92,4726.0
2022-03-31 13:25:00,83.93,84.1,83.91,84.1,9853.0,83.93,84.1,83.91,84.1,9853.0
2022-03-31 13:30:00,84.11,84.16,83.87,83.93,18943.0,84.11,84.16,83.87,83.93,18943.0
2022-03-31 13:35:00,83.9,83.9,83.6,83.71,12059.0,83.9,83.9,83.6,83.71,12059.0
2022-03-31 13:40:00,83.75,83.95,83.75,83.88,6718.0,83.75,83.95,83.75,83.88,6718.0
2022-03-31 13:45:00,83.88,83.97,83.79,83.86,4734.0,83.88,83.97,83.79,83.86,4734.0
2022-03-31 13:50:00,83.86,83.93,83.84,83.89,7110.0,83.86,83.93,83.84,83.89,7110.0
2022-03-31 13:55:00,83.86,83.91,83.77,83.77,12063.0,83.86,83.91,83.77,83.77,12063.0
2022-03-31 14:00:00,83.79,83.97,83.63,83.96,11440.0,83.79,83.97,83.63,83.96,11440.0
2022-03-31 14:05:00,83.95,84.18,83.9,84.17,3700.0,83.95,84.18,83.9,84.17,3700.0
2022-03-31 14:10:00,84.17,84.29,84.09,84.15,7005.0,84.17,84.29,84.09,84.15,7005.0
2022-03-31 14:15:00,84.17,84.34,84.17,84.32,11430.0,84.17,84.34,84.17,84.32,11430.0
2022-03-31 14:20:00,84.28,84.56,84.27,84.46,10766.0,84.28,84.56,84.27,84.46,10766.0
2022-03-31 14:25:00,84.47,84.5,84.28,84.28,6560.0,84.47,84.5,84.28,84.28,6560.0
2022-03-31 14:30:00,84.28,84.38,84.18,84.38,9921.0,84.28,84.38,84.18,84.38,9921.0
2022-03-31 14:35:00,84.44,84.7,84.4,84.63,12312.0,84.44,84.7,84.4,84.63,12312.0
2022-03-31 14:40:00,84.58,84.83,84.48,84.71,15530.0,84.58,84.83,84.48,84.71,15530.0
2022-03-31 14:45:00,84.73,84.73,84.51,84.63,13899.0,84.73,84.73,84.51,84.63,13899.0
2022-03-31 14:50:00,84.63,84.7,84.59,84.65,8394.0,84.63,84.7,84.59,84.65,8394.0
2022-03-31 14:55:00,84.68,84.79,84.67,84.76,13050.0,84.68,84.79,84.67,84.76,13050.0
2022-03-31 15:00:00,84.76,85.05,84.76,85.02,23249.0,84.76,85.05,84.76,85.02,23249.0
2022-03-31 15:05:00,85.0,85.02,84.66,84.72,13321.0,85.0,85.02,84.66,84.72,13321.0
2022-03-31 15:10:00,84.72,84.78,84.7,84.75,11132.0,84.72,84.78,84.7,84.75,11132.0
2022-03-31 15:15:00,84.76,84.8,84.69,84.73,10683.0,84.76,84.8,84.69,84.73,10683.0
2022-03-31 15:20:00,84.7,84.79,84.66,84.72,16148.0,84.7,84.79,84.66,84.72,16148.0
2022-03-31 15:25:00,84.74,84.77,84.61,84.73,12931.0,84.74,84.77,84.61,84.73,12931.0
2022-03-31 15:30:00,84.72,84.78,84.63,84.67,12895.0,84.72,84.78,84.63,84.67,12895.0
2022-03-31 15:35:00,84.66,84.78,84.48,84.53,34355.0,84.66,84.78,84.48,84.53,34355.0
2022-03-31 15:40:00,84.44,84.6,84.38,84.55,22490.0,84.44,84.6,84.38,84.55,22490.0
2022-03-31 15:45:00,84.56,84.76,84.56,84.63,22482.0,84.56,84.76,84.56,84.63,22482.0
2022-03-31 15:50:00,84.61,84.65,84.11,84.15,94402.0,84.61,84.65,84.11,84.15,94402.0
2022-03-31 15:55:00,84.11,84.29,83.74,83.74,113989.0,84.11,84.29,83.74,83.74,113989.0
2022-04-01 09:30:00,84.1,84.57,83.59,84.27,41222.0,84.1,84.57,83.59,84.27,41222.0
2022-04-01 09:35:00,84.23,85.05,84.23,84.93,17035.0,84.23,85.05,84.23,84.93,17035.0
2022-04-01 09:40:00,84.89,85.65,84.68,85.41,42275.0,84.89,85.65,84.68,85.41,42275.0
2022-04-01 09:45:00,85.44,86.31,85.38,85.57,88308.0,85.44,86.31,85.38,85.57,88308.0
2022-04-01 09:50:00,85.53,85.7,85.3,85.66,15512.0,85.53,85.7,85.3,85.66,15512.0
2022-04-01 09:55:00,85.67,85.93,85.47,85.8,22754.0,85.67,85.93,85.47,85.8,22754.0
2022-04-01 10:00:00,85.8,86.14,85.4,86.03,26571.0,85.8,86.14,85.4,86.03,26571.0
2022-04-01 10:05:00,86.0,86.14,85.72,85.87,21743.0,86.0,86.14,85.72,85.87,21743.0
2022-04-01 10:10:00,85.8,85.81,85.21,85.25,14815.0,85.8,85.81,85.21,85.25,14815.0
2022-04-01 10:15:00,85.19,85.19,84.47,84.53,19582.0,85.19,85.19,84.47,84.53,19582.0
2022-04-01 10:20:00,84.5,84.84,84.45,84.56,10154.0,84.5,84.84,84.45,84.56,10154.0
2022-04-01 10:25:00,84.59,84.81,84.53,84.69,10658.0,84.59,84.81,84.53,84.69,10658.0
2022-04-01 10:30:00,84.72,84.83,84.23,84.77,10836.0,84.72,84.83,84.23,84.77,10836.0
2022-04-01 10:35:00,84.84,85.09,84.75,84.82,10606.0,84.84,85.09,84.75,84.82,10606.0
2022-04-01 10:40:00,84.88,85.05,84.62,84.65,8003.0,84.88,85.05,84.62,84.65,8003.0
2022-04-01 10:45:00,84.65,84.79,84.43,84.56,10353.0,84.65,84.79,84.43,84.56,10353.0
2022-04-01 10:50:00,84.58,84.61,84.34,84.4,7049.0,84.58,84.61,84.34,84.4,7049.0
2022-04-01 10:55:00,84.3,84.65,84.23,84.23,23651.0,84.3,84.65,84.23,84.23,23651.0
2022-04-01 11:00:00,84.31,84.41,84.21,84.4,4470.0,84.31,84.41,84.21,84.4,4470.0
2022-04-01 11:05:00,84.19,84.35,83.85,84.26,10965.0,84.19,84.35,83.85,84.26,10965.0
2022-04-01 11:10:00,84.19,84.23,84.09,84.15,4034.0,84.19,84.23,84.09,84.15,4034.0
2022-04-01 11:15:00,84.1,84.25,84.09,84.17,4140.0,84.1,84.25,84.09,84.17,4140.0
2022-04-01 11:20:00,84.23,84.4,84.12,84.2,14465.0,84.23,84.4,84.12,84.2,14465.0
2022-04-01 11:25:00,84.18,84.28,84.13,84.13,4219.0,84.18,84.28,84.13,84.13,4219.0
2022-04-01 11:30:00,84.15,84.2,83.86,83.94,10998.0,84.15,84.2,83.86,83.94,10998.0
2022-04-01 11:35:00,83.88,83.9,83.5,83.57,14286.0,83.88,83.9,83.5,83.57,14286.0
2022-04-01 11:40:00,83.59,83.59,83.28,83.34,12685.0,83.59,83.59,83.28,83.34,12685.0
2022-04-01 11:45:00,83.34,83.58,83.33,83.56,8877.0,83.34,83.58,83.33,83.56,8877.0
2022-04-01 11:50:00,83.54,83.56,83.27,83.48,13892.0,83.54,83.56,83.27,83.48,13892.0
2022-04-01 11:55:00,83.37,83.38,83.12,83.23,8941.0,83.37,83.38,83.12,83.23,8941.0
2022-04-01 12:00:00,83.23,83.26,83.04,83.09,11952.0,83.23,83.26,83.04,83.09,11952.0
2022-04-01 12:05:00,83.02,83.36,82.89,83.35,5251.0,83.02,83.36,82.89,83.35,5251.0
2022-04-01 12:10:00,83.39,83.43,83.3,83.36,3713.0,83.39,83.43,83.3,83.36,3713.0
2022-04-01 12:15:00,83.37,83.37,83.22,83.25,6100.0,83.37,83.37,83.22,83.25,6100.0
2022-04-01 12:20:00,83.28,83.51,83.27,83.39,3444.0,83.28,83.51,83.27,83.39,3444.0
2022-04-01 12:25:00,83.41,83.6,83.41,83.52,5462.0,83.41,83.6,83.41,83.52,5462.0
2022-04-01 12:30:00,83.45,83.49,83.18,83.21,3943.0,83.45,83.49,83.18,83.21,3943.0
2022-04-01 12:35:00,83.16,83.26,83.08,83.26,3063.0,83.16,83.26,83.08,83.26,3063.0
2022-04-01 12:40:00,83.32,83.54,83.32,83.52,5450.0,83.32,83.54,83.32,83.52,5450.0
2022-04-01 12:45:00,83.54,83.69,83.42,83.55,3511.0,83.54,83.69,83.42,83.55,3511.0
2022-04-01 12:50:00,83.59,83.59,83.39,83.46,4300.0,83.59,83.59,83.39,83.46,4300.0
2022-04-01 12:55:00,83.49,83.52,83.33,83.42,2669.0,83.49,83.52,83.33,83.42,2669.0
2022-04-01 13:00:00,83.43,83.62,83.34,83.4,4099.0,83.43,83.62,83.34,83.4,4099.0
2022-04-01 13:05:00,83.41,83.52,83.4,83.5,1718.0,83.41,83.52,83.4,83.5,1718.0
2022-04-01 13:10:00,83.36,83.39,83.25,83.36,3416.0,83.36,83.39,83.25,83.36,3416.0
2022-04-01 13:15:00,83.35,83.41,83.27,83.41,3290.0,83.35,83.41,83.27,83.41,3290.0
2022-04-01 13:20:00,83.42,83.46,83.33,83.41,5437.0,83.42,83.46,83.33,83.41,5437.0
2022-04-01 13:25:00,83.4,83.4,83.25,83.29,4407.0,83.4,83.4,83.25,83.29,4407.0
2022-04-01 13:30:00,83.24,83.25,83.06,83.06,4537.0,83.24,83.25,83.06,83.06,4537.0
2022-04-01 13:35:00,83.1,83.55,83.1,83.5,2508.0,83.1,83.55,83.1,83.5,2508.0
2022-04-01 13:40:00,83.5,83.69,83.5,83.59,4614.0,83.5,83.69,83.5,83.59,4614.0
2022-04-01 13:45:00,83.56,83.65,83.46,83.5,3332.0,83.56,83.65,83.46,83.5,3332.0
2022-04-01 13:50:00,83.49,83.72,83.46,83.67,5449.0,83.49,83.72,83.46,83.67,5449.0
2022-04-01 13:55:00,83.67,83.78,83.59,83.59,4292.0,83.67,83.78,83.59,83.59,4292.0
2022-04-01 14:00:00,83.59,83.59,83.47,83.57,3467.0,83.59,83.59,83.47,83.57,3467.0
2022-04-01 14:05:00,83.6,83.86,83.59,83.83,5949.0,83.6,83.86,83.59,83.83,5949.0
2022-04-01 14:10:00,83.76,83.83,83.7,83.83,5396.0,83.76,83.83,83.7,83.83,5396.0
2022-04-01 14:15:00,83.83,83.93,83.79,83.81,3153.0,83.83,83.93,83.79,83.81,3153.0
2022-04-01 14:20:00,83.81,83.81,83.67,83.67,4309.0,83.81,83.81,83.67,83.67,4309.0
2022-04-01 14:25:00,83.66,83.69,83.48,83.6,5461.0,83.66,83.69,83.48,83.6,5461.0
2022-04-01 14:30:00,83.69,83.79,83.65,83.72,6875.0,83.69,83.79,83.65,83.72,6875.0
2022-04-01 14:35:00,83.7,83.7,83.57,83.64,3802.0,83.7,83.7,83.57,83.64,3802.0
2022-04-01 14:40:00,83.67,83.74,83.61,83.64,3093.0,83.67,83.74,83.61,83.64,3093.0
2022-04-01 14:45:00,83.61,83.66,83.51,83.59,6461.0,83.61,83.66,83.51,83.59,6461.0
2022-04-01 14:50:00,83.53,83.64,83.5,83.58,3464.0,83.53,83.64,83.5,83.58,3464.0
2022-04-01 14:55:00,83.59,83.69,83.55,83.59,3340.0,83.59,83.69,83.55,83.59,3340.0
2022-04-01 15:00:00,83.6,83.82,83.6,83.77,3906.0,83.6,83.82,83.6,83.77,3906.0
2022-04-01 15:05:00,83.79,83.83,83.57,83.62,5830.0,83.79,83.83,83.57,83.62,5830.0
2022-04-01 15:10:00,83.61,83.63,83.51,83.54,5126.0,83.61,83.63,83.51,83.54,5126.0
2022-04-01 15:15:00,83.57,83.6,83.37,83.38,5196.0,83.57,83.6,83.37,83.38,5196.0
2022-04-01 15:20:00,83.39,83.39,83.25,83.25,6747.0,83.39,83.39,83.25,83.25,6747.0
2022-04-01 15:25:00,83.32,83.45,83.32,83.45,8733.0,83.32,83.45,83.32,83.45,8733.0
2022-04-01 15:30:00,83.44,83.44,83.22,83.34,10627.0,83.44,83.44,83.22,83.34,10627.0
2022-04-01 15:35:00,83.35,83.55,83.29,83.55,11431.0,83.35,83.55,83.29,83.55,11431.0
2022-04-01 15:40:00,83.54,83.63,83.51,83.56,12105.0,83.54,83.63,83.51,83.56,12105.0
2022-04-01 15:45:00,83.56,83.75,83.46,83.71,16034.0,83.56,83.75,83.46,83.71,16034.0
2022-04-01 15:50:00,83.71,84.09,83.71,84.07,25674.0,83.71,84.09,83.71,84.07,25674.0
2022-04-01 15:55:00,84.08,84.12,83.97,84.01,56885.0,84.08,84.12,83.97,84.01,56885.0
2022-04-04 09:30:00,83.46,84.76,83.46,84.61,50250.0,83.46,84.76,83.46,84.61,50250.0
2022-04-04 09:35:00,84.74,84.78,84.25,84.49,27664.0,84.74,84.78,84.25,84.49,27664.0
2022-04-04 09:40:00,84.53,84.67,83.8,83.91,12823.0,84.53,84.67,83.8,83.91,12823.0
2022-04-04 09:45:00,83.88,83.88,83.17,83.41,13748.0,83.88,83.88,83.17,83.41,13748.0
2022-04-04 09:50:00,83.36,83.45,82.92,83.14,15925.0,83.36,83.45,82.92,83.14,15925.0
2022-04-04 09:55:00,83.23,83.42,82.72,83.13,6361.0,83.23,83.42,82.72,83.13,6361.0
2022-04-04 10:00:00,83.1,83.3,82.64,82.74,12070.0,83.1,83.3,82.64,82.74,12070.0
2022-04-04 10:05:00,82.62,83.29,82.45,83.08,28477.0,82.62,83.29,82.45,83.08,28477.0
2022-04-04 10:10:00,83.16,83.35,82.99,83.26,20008.0,83.16,83.35,82.99,83.26,20008.0
2022-04-04 10:15:00,83.17,83.27,82.56,82.59,24606.0,83.17,83.27,82.56,82.59,24606.0
2022-04-04 10:20:00,82.64,82.81,82.51,82.74,21572.0,82.64,82.81,82.51,82.74,21572.0
2022-04-04 10:25:00,82.67,83.03,82.54,82.91,8789.0,82.67,83.03,82.54,82.91,8789.0
2022-04-04 10:30:00,82.89,83.1,82.88,82.98,8237.0,82.89,83.1,82.88,82.98,8237.0
2022-04-04 10:35:00,83.07,83.19,82.86,83.08,10812.0,83.07,83.19,82.86,83.08,10812.0
2022-04-04 10:40:00,83.12,83.18,82.88,83.14,17890.0,83.12,83.18,82.88,83.14,17890.0
2022-04-04 10:45:00,83.17,83.67,83.14,83.65,8060.0,83.17,83.67,83.14,83.65,8060.0
2022-04-04 10:50:00,83.68,83.9,83.62,83.8,13486.0,83.68,83.9,83.62,83.8,13486.0
2022-04-04 10:55:00,83.72,83.88,83.59,83.81,6817.0,83.72,83.88,83.59,83.81,6817.0
2022-04-04 11:00:00,83.76,83.96,83.71,83.95,7166.0,83.76,83.96,83.71,83.95,7166.0
2022-04-04 11:05:00,84.0,84.23,83.99,84.1,9129.0,84.0,84.23,83.99,84.1,9129.0
2022-04-04 11:10:00,84.08,84.12,83.74,83.89,9376.0,84.08,84.12,83.74,83.89,9376.0
2022-04-04 11:15:00,83.86,83.86,83.63,83.7,4803.0,83.86,83.86,83.63,83.7,4803.0
2022-04-04 11:20:00,83.72,83.77,83.51,83.56,7328.0,83.72,83.77,83.51,83.56,7328.0
2022-04-04 11:25:00,83.6,83.77,83.57,83.57,7614.0,83.6,83.77,83.57,83.57,7614.0
2022-04-04 11:30:00,83.53,83.62,83.45,83.62,6926.0,83.53,83.62,83.45,83.62,6926.0
2022-04-04 11:35:00,83.6,83.82,83.5,83.65,9526.0,83.6,83.82,83.5,83.65,9526.0
2022-04-04 11:40:00,83.64,83.74,83.61,83.71,16278.0,83.64,83.74,83.61,83.71,16278.0
2022-04-04 11:45:00,83.74,83.87,83.68,83.77,5904.0,83.74,83.87,83.68,83.77,5904.0
2022-04-04 11:50:00,83.79,83.81,83.59,83.68,5247.0,83.79,83.81,83.59,83.68,5247.0
2022-04-04 11:55:00,83.68,83.68,83.32,83.33,9997.0,83.68,83.68,83.32,83.33,9997.0
2022-04-04 12:00:00,83.3,83.51,83.3,83.44,4100.0,83.3,83.51,83.3,83.44,4100.0
2022-04-04 12:05:00,83.46,83.46,83.27,83.27,6200.0,83.46,83.46,83.27,83.27,6200.0
2022-04-04 12:10:00,83.34,83.37,83.08,83.14,4817.0,83.34,83.37,83.08,83.14,4817.0
2022-04-04 12:15:00,83.17,83.27,83.11,83.16,7280.0,83.17,83.27,83.11,83.16,7280.0
2022-04-04 12:20:00,83.18,83.19,82.9,82.94,6984.0,83.18,83.19,82.9,82.94,6984.0
2022-04-04 12:25:00,82.91,83.04,82.82,82.95,6249.0,82.91,83.04,82.82,82.95,6249.0
2022-04-04 12:30:00,82.95,83.12,82.95,83.12,8405.0,82.95,83.12,82.95,83.12,8405.0
2022-04-04 12:35:00,83.09,83.09,82.92,82.92,8756.0,83.09,83.09,82.92,82.92,8756.0
2022-04-04 12:40:00,82.9,82.96,82.85,82.91,5035.0,82.9,82.96,82.85,82.91,5035.0
2022-04-04 12:45:00,82.94,82.94,82.76,82.89,6300.0,82.94,82.94,82.76,82.89,6300.0
2022-04-04 12:50:00,82.84,83.05,82.84,82.98,15157.0,82.84,83.05,82.84,82.98,15157.0
2022-04-04 12:55:00,82.94,83.02,82.81,82.86,6120.0,82.94,83.02,82.81,82.86,6120.0
2022-04-04 13:00:00,82.84,82.85,82.72,82.75,18204.0,82.84,82.85,82.72,82.75,18204.0
2022-04-04 13:05:00,82.71,82.72,82.52,82.68,6793.0,82.71,82.72,82.52,82.68,6793.0
2022-04-04 13:10:00,82.64,82.74,82.58,82.71,3791.0,82.64,82.74,82.58,82.71,3791.0
2022-04-04 13:15:00,82.76,82.92,82.66,82.9,12407.0,82.76,82.92,82.66,82.9,12407.0
2022-04-04 13:20:00,82.94,83.04,82.94,83.02,4142.0,82.94,83.04,82.94,83.02,4142.0
2022-04-04 13:25:00,83.03,83.08,82.9,82.9,6026.0,83.03,83.08,82.9,82.9,6026.0
2022-04-04 13:30:00,82.93,83.06,82.89,82.94,9610.0,82.93,83.06,82.89,82.94,9610.0
2022-04-04 13:35:00,82.96,83.26,82.92,83.24,5194.0,82.96,83.26,82.92,83.24,5194.0
2022-04-04 13:40:00,83.25,83.32,83.25,83.29,8143.0,83.25,83.32,83.25,83.29,8143.0
2022-04-04 13:45:00,83.34,83.45,83.32,83.36,3718.0,83.34,83.45,83.32,83.36,3718.0
2022-04-04 13:50:00,83.39,83.39,83.27,83.33,2534.0,83.39,83.39,83.27,83.33,2534.0
2022-04-04 13:55:00,83.31,83.59,83.29,83.39,18689.0,83.31,83.59,83.29,83.39,18689.0
2022-04-04 14:00:00,83.34,83.38,83.17,83.22,8601.0,83.34,83.38,83.17,83.22,8601.0
2022-04-04 14:05:00,83.22,83.22,82.97,83.05,2707.0,83.22,83.22,82.97,83.05,2707.0
2022-04-04 14:10:00,83.09,83.16,83.05,83.14,1859.0,83.09,83.16,83.05,83.14,1859.0
2022-04-04 14:15:00,83.19,83.48,83.17,83.42,9289.0,83.19,83.48,83.17,83.42,9289.0
2022-04-04 14:20:00,83.4,83.56,83.35,83.45,9234.0,83.4,83.56,83.35,83.45,9234.0
2022-04-04 14:25:00,83.4,83.47,83.23,83.47,5155.0,83.4,83.47,83.23,83.47,5155.0
2022-04-04 14:30:00,83.51,83.67,83.5,83.63,4736.0,83.51,83.67,83.5,83.63,4736.0
2022-04-04 14:35:00,83.71,83.81,83.67,83.81,4841.0,83.71,83.81,83.67,83.81,4841.0
2022-04-04 14:40:00,83.8,83.8,83.66,83.75,5951.0,83.8,83.8,83.66,83.75,5951.0
2022-04-04 14:45:00,83.77,83.81,83.71,83.73,6556.0,83.77,83.81,83.71,83.73,6556.0
2022-04-04 14:50:00,83.71,83.72,83.58,83.61,6317.0,83.71,83.72,83.58,83.61,6317.0
2022-04-04 14:55:00,83.62,83.76,83.58,83.67,9418.0,83.62,83.76,83.58,83.67,9418.0
2022-04-04 15:00:00,83.65,83.76,83.61,83.65,2384.0,83.65,83.76,83.61,83.65,2384.0
2022-04-04 15:05:00,83.62,83.72,83.61,83.72,2860.0,83.62,83.72,83.61,83.72,2860.0
2022-04-04 15:10:00,83.73,83.76,83.5,83.6,8032.0,83.73,83.76,83.5,83.6,8032.0
2022-04-04 15:15:00,83.59,83.62,83.53,83.56,2900.0,83.59,83.62,83.53,83.56,2900.0
2022-04-04 15:20:00,83.65,83.74,83.65,83.72,3129.0,83.65,83.74,83.65,83.72,3129.0
2022-04-04 15:25:00,83.73,83.85,83.7,83.8,7115.0,83.73,83.85,83.7,83.8,7115.0
2022-04-04 15:30:00,83.78,83.92,83.77,83.85,7835.0,83.78,83.92,83.77,83.85,7835.0
2022-04-04 15:35:00,83.8,83.98,83.8,83.95,7278.0,83.8,83.98,83.8,83.95,7278.0
2022-04-04 15:40:00,83.95,84.0,83.8,83.81,11933.0,83.95,84.0,83.8,83.81,11933.0
2022-04-04 15:45:00,83.77,83.87,83.71,83.74,13628.0,83.77,83.87,83.71,83.74,13628.0
2022-04-04 15:50:00,83.75,84.01,83.73,83.88,29538.0,83.75,84.01,83.73,83.88,29538.0
2022-04-04 15:55:00,83.91,84.02,83.78,83.96,49077.0,83.91,84.02,83.78,83.96,49077.0
2022-04-05 09:30:00,81.4,81.84,80.52,81.62,211060.0,81.4,81.84,80.52,81.62,211060.0
2022-04-05 09:35:00,81.61,82.33,81.18,81.67,85634.0,81.61,82.33,81.18,81.67,85634.0
2022-04-05 09:40:00,81.55,81.96,81.25,81.88,36570.0,81.55,81.96,81.25,81.88,36570.0
2022-04-05 09:45:00,81.88,82.3,81.46,82.3,27148.0,81.88,82.3,81.46,82.3,27148.0
2022-04-05 09:50:00,82.23,82.24,81.69,81.88,19054.0,82.23,82.24,81.69,81.88,19054.0
2022-04-05 09:55:00,81.86,82.24,81.85,82.12,25503.0,81.86,82.24,81.85,82.12,25503.0
2022-04-05 10:00:00,82.13,82.92,82.12,82.64,39071.0,82.13,82.92,82.12,82.64,39071.0
2022-04-05 10:05:00,82.56,82.6,81.31,81.4,100772.0,82.56,82.6,81.31,81.4,100772.0
2022-04-05 10:10:00,81.35,81.5,81.05,81.35,103770.0,81.35,81.5,81.05,81.35,103770.0
2022-04-05 10:15:00,81.35,81.81,81.12,81.61,59696.0,81.35,81.81,81.12,81.61,59696.0
2022-04-05 10:20:00,81.6,82.43,81.58,82.28,25438.0,81.6,82.43,81.58,82.28,25438.0
2022-04-05 10:25:00,82.24,82.5,81.53,81.81,48827.0,82.24,82.5,81.53,81.81,48827.0
2022-04-05 10:30:00,81.77,81.83,81.48,81.73,7814.0,81.77,81.83,81.48,81.73,7814.0
2022-04-05 10:35:00,81.77,81.99,80.81,80.98,33775.0,81.77,81.99,80.81,80.98,33775.0
2022-04-05 10:40:00,81.0,81.1,80.51,80.51,30026.0,81.0,81.1,80.51,80.51,30026.0
2022-04-05 10:45:00,80.55,80.91,80.53,80.76,21359.0,80.55,80.91,80.53,80.76,21359.0
2022-04-05 10:50:00,80.77,80.91,80.62,80.91,8941.0,80.77,80.91,80.62,80.91,8941.0
2022-04-05 10:55:00,80.88,80.99,80.73,80.88,8868.0,80.88,80.99,80.73,80.88,8868.0
2022-04-05 11:00:00,80.9,81.49,80.86,81.48,29226.0,80.9,81.49,80.86,81.48,29226.0
2022-04-05 11:05:00,81.46,81.66,81.14,81.32,26823.0,81.46,81.66,81.14,81.32,26823.0
2022-04-05 11:10:00,81.38,81.74,81.25,81.7,24824.0,81.38,81.74,81.25,81.7,24824.0
2022-04-05 11:15:00,81.66,81.72,81.43,81.48,22311.0,81.66,81.72,81.43,81.48,22311.0
2022-04-05 11:20:00,81.55,81.67,81.25,81.3,15963.0,81.55,81.67,81.25,81.3,15963.0
2022-04-05 11:25:00,81.24,81.34,81.16,81.25,11903.0,81.24,81.34,81.16,81.25,11903.0
2022-04-05 11:30:00,81.19,81.29,80.44,80.47,41609.0,81.19,81.29,80.44,80.47,41609.0
2022-04-05 11:35:00,80.44,80.47,80.11,80.11,41660.0,80.44,80.47,80.11,80.11,41660.0
2022-04-05 11:40:00,80.11,80.38,80.06,80.17,73527.0,80.11,80.38,80.06,80.17,73527.0
2022-04-05 11:45:00,80.17,80.26,80.01,80.26,11256.0,80.17,80.26,80.01,80.26,11256.0
2022-04-05 11:50:00,80.31,80.65,80.31,80.47,12730.0,80.31,80.65,80.31,80.47,12730.0
2022-04-05 11:55:00,80.47,80.78,80.31,80.51,14749.0,80.47,80.78,80.31,80.51,14749.0
2022-04-05 12:00:00,80.51,80.77,80.12,80.14,27915.0,80.51,80.77,80.12,80.14,27915.0
2022-04-05 12:05:00,80.18,80.7,80.18,80.6,10414.0,80.18,80.7,80.18,80.6,10414.0
2022-04-05 12:10:00,80.64,80.65,80.39,80.44,15181.0,80.64,80.65,80.39,80.44,15181.0
2022-04-05 12:15:00,80.42,80.42,80.13,80.22,14515.0,80.42,80.42,80.13,80.22,14515.0
2022-04-05 12:20:00,80.24,80.24,79.93,80.01,28420.0,80.24,80.24,79.93,80.01,28420.0
2022-04-05 12:25:00,80.0,80.1,79.91,80.0,14129.0,80.0,80.1,79.91,80.0,14129.0
2022-04-05 12:30:00,79.98,80.17,79.83,80.13,20702.0,79.98,80.17,79.83,80.13,20702.0
2022-04-05 12:35:00,80.09,80.2,80.06,80.15,3637.0,80.09,80.2,80.06,80.15,3637.0
2022-04-05 12:40:00,80.17,80.22,80.02,80.1,5455.0,80.17,80.22,80.02,80.1,5455.0
2022-04-05 12:45:00,80.13,80.26,80.04,80.22,7782.0,80.13,80.26,80.04,80.22,7782.0
2022-04-05 12:50:00,80.25,80.36,80.22,80.33,4537.0,80.25,80.36,80.22,80.33,4537.0
2022-04-05 12:55:00,80.38,80.68,80.38,80.58,18309.0,80.38,80.68,80.38,80.58,18309.0
2022-04-05 13:00:00,80.6,80.7,80.56,80.66,6101.0,80.6,80.7,80.56,80.66,6101.0
2022-04-05 13:05:00,80.68,80.97,80.55,80.97,12217.0,80.68,80.97,80.55,80.97,12217.0
2022-04-05 13:10:00,80.98,81.11,80.8,80.83,8888.0,80.98,81.11,80.8,80.83,8888.0
2022-04-05 13:15:00,80.83,81.01,80.83,80.94,5003.0,80.83,81.01,80.83,80.94,5003.0
2022-04-05 13:20:00,80.9,80.99,80.87,80.94,4584.0,80.9,80.99,80.87,80.94,4584.0
2022-04-05 13:25:00,80.94,80.99,80.88,80.93,5001.0,80.94,80.99,80.88,80.93,5001.0
2022-04-05 13:30:00,80.92,81.02,80.84,80.86,8362.0,80.92,81.02,80.84,80.86,8362.0
2022-04-05 13:35:00,80.84,80.97,80.79,80.89,7044.0,80.84,80.97,80.79,80.89,7044.0
2022-04-05 13:40:00,80.92,80.92,80.72,80.78,2476.0,80.92,80.92,80.72,80.78,2476.0
2022-04-05 13:45:00,80.82,80.83,80.68,80.73,6050.0,80.82,80.83,80.68,80.73,6050.0
2022-04-05 13:50:00,80.71,80.72,80.58,80.62,4404.0,80.71,80.72,80.58,80.62,4404.0
2022-04-05 13:55:00,80.62,80.69,80.5,80.67,4330.0,80.62,80.69,80.5,80.67,4330.0
2022-04-05 14:00:00,80.68,80.71,80.51,80.57,5220.0,80.68,80.71,80.51,80.57,5220.0
2022-04-05 14:05:00,80.57,80.57,80.35,80.4,5012.0,80.57,80.57,80.35,80.4,5012.0
2022-04-05 14:10:00,80.44,80.59,80.4,80.53,6686.0,80.44,80.59,80.4,80.53,6686.0
2022-04-05 14:15:00,80.5,80.74,80.48,80.74,7253.0,80.5,80.74,80.48,80.74,7253.0
2022-04-05 14:20:00,80.75,80.78,80.52,80.54,3495.0,80.75,80.78,80.52,80.54,3495.0
2022-04-05 14:25:00,80.54,80.59,80.41,80.47,5443.0,80.54,80.59,80.41,80.47,5443.0
2022-04-05 14:30:00,80.48,80.48,80.4,80.45,4229.0,80.48,80.48,80.4,80.45,4229.0
2022-04-05 14:35:00,80.5,80.58,80.38,80.4,5893.0,80.5,80.58,80.38,80.4,5893.0
2022-04-05 14:40:00,80.38,80.61,80.38,80.61,4810.0,80.38,80.61,80.38,80.61,4810.0
2022-04-05 14:45:00,80.64,80.76,80.63,80.64,2700.0,80.64,80.76,80.63,80.64,2700.0
2022-04-05 14:50:00,80.67,80.7,80.62,80.67,2139.0,80.67,80.7,80.62,80.67,2139.0
2022-04-05 14:55:00,80.7,80.74,80.57,80.66,4311.0,80.7,80.74,80.57,80.66,4311.0
2022-04-05 15:00:00,80.66,80.73,80.55,80.55,3820.0,80.66,80.73,80.55,80.55,3820.0
2022-04-05 15:05:00,80.57,80.57,80.45,80.52,5026.0,80.57,80.57,80.45,80.52,5026.0
2022-04-05 15:10:00,80.54,80.56,80.39,80.49,5776.0,80.54,80.56,80.39,80.49,5776.0
2022-04-05 15:15:00,80.49,80.57,80.43,80.54,5877.0,80.49,80.57,80.43,80.54,5877.0
2022-04-05 15:20:00,80.53,80.55,80.43,80.54,10808.0,80.53,80.55,80.43,80.54,10808.0
2022-04-05 15:25:00,80.52,80.52,80.34,80.39,9897.0,80.52,80.52,80.34,80.39,9897.0
2022-04-05 15:30:00,80.38,80.4,80.21,80.24,19112.0,80.38,80.4,80.21,80.24,19112.0
2022-04-05 15:35:00,80.25,80.33,80.18,80.21,15447.0,80.25,80.33,80.18,80.21,15447.0
2022-04-05 15:40:00,80.23,80.29,80.15,80.2,14475.0,80.23,80.29,80.15,80.2,14475.0
2022-04-05 15:45:00,80.21,80.24,80.06,80.09,22658.0,80.21,80.24,80.06,80.09,22658.0
2022-04-05 15:50:00,80.09,80.39,80.09,80.34,42667.0,80.09,80.39,80.09,80.34,42667.0
2022-04-05 15:55:00,80.36,80.44,80.22,80.34,52562.0,80.36,80.44,80.22,80.34,52562.0
2022-04-06 09:30:00,79.42,79.99,78.72,79.25,39187.0,79.42,79.99,78.72,79.25,39187.0
2022-04-06 09:35:00,79.15,79.19,78.29,78.68,20590.0,79.15,79.19,78.29,78.68,20590.0
2022-04-06 09:40:00,78.9,78.97,78.2,78.44,10247.0,78.9,78.97,78.2,78.44,10247.0
2022-04-06 09:45:00,78.44,78.83,78.35,78.63,9773.0,78.44,78.83,78.35,78.63,9773.0
2022-04-06 09:50:00,78.58,79.13,78.58,78.74,5875.0,78.58,79.13,78.58,78.74,5875.0
2022-04-06 09:55:00,78.71,78.84,78.6,78.7,12052.0,78.71,78.84,78.6,78.7,12052.0
2022-04-06 10:00:00,78.75,78.76,78.44,78.54,8273.0,78.75,78.76,78.44,78.54,8273.0
2022-04-06 10:05:00,78.54,78.57,78.2,78.2,6312.0,78.54,78.57,78.2,78.2,6312.0
2022-04-06 10:10:00,78.22,78.46,78.17,78.45,9677.0,78.22,78.46,78.17,78.45,9677.0
2022-04-06 10:15:00,78.46,78.56,78.16,78.3,13473.0,78.46,78.56,78.16,78.3,13473.0
2022-04-06 10:20:00,78.34,78.48,78.24,78.26,15162.0,78.34,78.48,78.24,78.26,15162.0
2022-04-06 10:25:00,78.31,78.35,77.59,77.62,34351.0,78.31,78.35,77.59,77.62,34351.0
2022-04-06 10:30:00,77.61,78.26,77.6,78.04,18194.0,77.61,78.26,77.6,78.04,18194.0
2022-04-06 10:35:00,78.03,78.03,77.64,77.72,15102.0,78.03,78.03,77.64,77.72,15102.0
2022-04-06 10:40:00,77.67,77.72,77.41,77.56,17101.0,77.67,77.72,77.41,77.56,17101.0
2022-04-06 10:45:00,77.44,78.1,77.44,77.98,22454.0,77.44,78.1,77.44,77.98,22454.0
2022-04-06 10:50:00,78.02,78.1,77.78,77.99,8306.0,78.02,78.1,77.78,77.99,8306.0
2022-04-06 10:55:00,77.94,78.05,77.83,77.91,7112.0,77.94,78.05,77.83,77.91,7112.0
2022-04-06 11:00:00,77.9,78.07,77.84,77.98,7403.0,77.9,78.07,77.84,77.98,7403.0
2022-04-06 11:05:00,77.9,77.99,77.77,77.89,6400.0,77.9,77.99,77.77,77.89,6400.0
2022-04-06 11:10:00,77.94,77.97,77.85,77.97,4025.0,77.94,77.97,77.85,77.97,4025.0
2022-04-06 11:15:00,78.0,78.09,77.95,78.03,5112.0,78.0,78.09,77.95,78.03,5112.0
2022-04-06 11:20:00,77.99,78.42,77.97,78.2,10202.0,77.99,78.42,77.97,78.2,10202.0
2022-04-06 11:25:00,78.09,78.09,77.8,77.88,12865.0,78.09,78.09,77.8,77.88,12865.0
2022-04-06 11:30:00,77.9,78.0,77.79,77.92,4866.0,77.9,78.0,77.79,77.92,4866.0
2022-04-06 11:35:00,77.83,77.84,77.72,77.8,3259.0,77.83,77.84,77.72,77.8,3259.0
2022-04-06 11:40:00,77.81,78.08,77.81,78.08,4262.0,77.81,78.08,77.81,78.08,4262.0
2022-04-06 11:45:00,78.08,78.36,78.03,78.2,6067.0,78.08,78.36,78.03,78.2,6067.0
2022-04-06 11:50:00,78.26,78.37,78.09,78.21,5765.0,78.26,78.37,78.09,78.21,5765.0
2022-04-06 11:55:00,78.23,78.28,78.03,78.28,4150.0,78.23,78.28,78.03,78.28,4150.0
2022-04-06 12:00:00,78.27,78.33,78.14,78.2,3368.0,78.27,78.33,78.14,78.2,3368.0
2022-04-06 12:05:00,78.25,78.28,78.13,78.17,3378.0,78.25,78.28,78.13,78.17,3378.0
2022-04-06 12:10:00,78.18,78.22,78.07,78.17,1815.0,78.18,78.22,78.07,78.17,1815.0
2022-04-06 12:15:00,78.14,78.19,78.06,78.12,1400.0,78.14,78.19,78.06,78.12,1400.0
2022-04-06 12:20:00,78.09,78.11,77.97,78.1,7325.0,78.09,78.11,77.97,78.1,7325.0
2022-04-06 12:25:00,78.13,78.13,77.94,78.01,6894.0,78.13,78.13,77.94,78.01,6894.0
2022-04-06 12:30:00,77.98,78.17,77.93,78.17,3632.0,77.98,78.17,77.93,78.17,3632.0
2022-04-06 12:35:00,78.08,78.1,77.83,77.88,7258.0,78.08,78.1,77.83,77.88,7258.0
2022-04-06 12:40:00,77.79,77.93,77.77,77.89,3923.0,77.79,77.93,77.77,77.89,3923.0
2022-04-06 12:45:00,77.91,77.93,77.79,77.8,4902.0,77.91,77.93,77.79,77.8,4902.0
2022-04-06 12:50:00,77.82,77.92,77.68,77.84,7204.0,77.82,77.92,77.68,77.84,7204.0
2022-04-06 12:55:00,77.86,78.01,77.82,77.92,5101.0,77.86,78.01,77.82,77.92,5101.0
2022-04-06 13:00:00,77.95,78.16,77.94,77.95,9389.0,77.95,78.16,77.94,77.95,9389.0
2022-04-06 13:05:00,77.91,77.98,77.83,77.97,7041.0,77.91,77.98,77.83,77.97,7041.0
2022-04-06 13:10:00,78.05,78.07,77.93,77.93,7416.0,78.05,78.07,77.93,77.93,7416.0
2022-04-06 13:15:00,77.97,78.11,77.96,78.08,8619.0,77.97,78.11,77.96,78.08,8619.0
2022-04-06 13:20:00,78.05,78.1,77.98,78.05,5733.0,78.05,78.1,77.98,78.05,5733.0
2022-04-06 13:25:00,78.1,78.19,78.02,78.19,3702.0,78.1,78.19,78.02,78.19,3702.0
2022-04-06 13:30:00,78.2,78.26,78.08,78.19,4013.0,78.2,78.26,78.08,78.19,4013.0
2022-04-06 13:35:00,78.2,78.36,78.13,78.36,3582.0,78.2,78.36,78.13,78.36,3582.0
2022-04-06 13:40:00,78.39,78.55,78.35,78.49,6237.0,78.39,78.55,78.35,78.49,6237.0
2022-04-06 13:45:00,78.46,78.64,78.45,78.64,5585.0,78.46,78.64,78.45,78.64,5585.0
2022-04-06 13:50:00,78.59,78.59,78.47,78.49,6836.0,78.59,78.59,78.47,78.49,6836.0
2022-04-06 13:55:00,78.49,78.49,78.32,78.43,2410.0,78.49,78.49,78.32,78.43,2410.0
2022-04-06 14:00:00,78.4,78.97,78.3,78.7,9154.0,78.4,78.97,78.3,78.7,9154.0
2022-04-06 14:05:00,78.73,78.73,78.16,78.22,5337.0,78.73,78.73,78.16,78.22,5337.0
2022-04-06 14:10:00,78.18,78.2,77.91,77.91,5279.0,78.18,78.2,77.91,77.91,5279.0
2022-04-06 14:15:00,77.86,77.89,77.64,77.78,6411.0,77.86,77.89,77.64,77.78,6411.0
2022-04-06 14:20:00,77.78,77.94,77.74,77.94,4187.0,77.78,77.94,77.74,77.94,4187.0
2022-04-06 14:25:00,77.99,78.05,77.74,77.95,6699.0,77.99,78.05,77.74,77.95,6699.0
2022-04-06 14:30:00,78.0,78.54,78.0,78.45,4822.0,78.0,78.54,78.0,78.45,4822.0
2022-04-06 14:35:00,78.47,78.55,78.12,78.25,6804.0,78.47,78.55,78.12,78.25,6804.0
2022-04-06 14:40:00,78.16,78.28,78.02,78.23,7605.0,78.16,78.28,78.02,78.23,7605.0
2022-04-06 14:45:00,78.25,78.33,78.01,78.03,4500.0,78.25,78.33,78.01,78.03,4500.0
2022-04-06 14:50:00,78.09,78.39,78.05,78.39,5777.0,78.09,78.39,78.05,78.39,5777.0
2022-04-06 14:55:00,78.48,78.57,78.43,78.48,5135.0,78.48,78.57,78.43,78.48,5135.0
2022-04-06 15:00:00,78.55,78.79,78.46,78.7,12639.0,78.55,78.79,78.46,78.7,12639.0
2022-04-06 15:05:00,78.68,78.68,78.28,78.42,4312.0,78.68,78.68,78.28,78.42,4312.0
2022-04-06 15:10:00,78.45,78.62,78.27,78.37,7673.0,78.45,78.62,78.27,78.37,7673.0
2022-04-06 15:15:00,78.48,78.54,78.12,78.12,5696.0,78.48,78.54,78.12,78.12,5696.0
2022-04-06 15:20:00,78.12,78.16,78.03,78.13,7474.0,78.12,78.16,78.03,78.13,7474.0
2022-04-06 15:25:00,78.09,78.09,77.94,78.03,3850.0,78.09,78.09,77.94,78.03,3850.0
2022-04-06 15:30:00,78.02,78.06,77.87,77.89,14279.0,78.02,78.06,77.87,77.89,14279.0
2022-04-06 15:35:00,77.88,78.16,77.81,78.16,9831.0,77.88,78.16,77.81,78.16,9831.0
2022-04-06 15:40:00,78.14,78.32,78.02,78.3,15548.0,78.14,78.32,78.02,78.3,15548.0
2022-04-06 15:45:00,78.26,78.5,78.18,78.45,18298.0,78.26,78.5,78.18,78.45,18298.0
2022-04-06 15:50:00,78.46,78.59,78.14,78.19,16062.0,78.46,78.59,78.14,78.19,16062.0
2022-04-06 15:55:00,78.19,78.27,78.09,78.11,49738.0,78.19,78.27,78.09,78.11,49738.0
2022-04-07 09:30:00,78.26,79.63,78.15,79.49,28226.0,78.26,79.63,78.15,79.49,28226.0
2022-04-07 09:35:00,79.53,79.9,79.36,79.48,6783.0,79.53,79.9,79.36,79.48,6783.0
2022-04-07 09:40:00,79.48,79.48,79.03,79.1,5469.0,79.48,79.48,79.03,79.1,5469.0
2022-04-07 09:45:00,78.98,79.2,78.78,78.78,3062.0,78.98,79.2,78.78,78.78,3062.0
2022-04-07 09:50:00,78.77,79.21,78.77,79.21,4750.0,78.77,79.21,78.77,79.21,4750.0
2022-04-07 09:55:00,79.18,79.4,79.01,79.37,2337.0,79.18,79.4,79.01,79.37,2337.0
2022-04-07 10:00:00,79.3,79.68,79.24,79.33,4196.0,79.3,79.68,79.24,79.33,4196.0
2022-04-07 10:05:00,79.39,79.39,78.81,78.94,5806.0,79.39,79.39,78.81,78.94,5806.0
2022-04-07 10:10:00,78.92,79.54,78.92,79.37,10048.0,78.92,79.54,78.92,79.37,10048.0
2022-04-07 10:15:00,79.28,79.28,78.98,79.11,3426.0,79.28,79.28,78.98,79.11,3426.0
2022-04-07 10:20:00,79.0,79.17,78.99,79.07,3293.0,79.0,79.17,78.99,79.07,3293.0
2022-04-07 10:25:00,79.12,79.14,78.94,78.94,3228.0,79.12,79.14,78.94,78.94,3228.0
2022-04-07 10:30:00,78.98,78.98,78.77,78.9,2661.0,78.98,78.98,78.77,78.9,2661.0
2022-04-07 10:35:00,78.93,79.02,78.56,78.62,11973.0,78.93,79.02,78.56,78.62,11973.0
2022-04-07 10:40:00,78.61,78.61,78.37,78.37,4268.0,78.61,78.61,78.37,78.37,4268.0
2022-04-07 10:45:00,78.37,78.44,78.3,78.34,3230.0,78.37,78.44,78.3,78.34,3230.0
2022-04-07 10:50:00,78.39,78.58,78.33,78.57,4759.0,78.39,78.58,78.33,78.57,4759.0
2022-04-07 10:55:00,78.58,78.64,78.47,78.47,3400.0,78.58,78.64,78.47,78.47,3400.0
2022-04-07 11:00:00,78.65,78.86,78.56,78.69,8788.0,78.65,78.86,78.56,78.69,8788.0
2022-04-07 11:05:00,78.63,78.68,78.54,78.62,3236.0,78.63,78.68,78.54,78.62,3236.0
2022-04-07 11:10:00,78.54,78.54,78.33,78.44,3394.0,78.54,78.54,78.33,78.44,3394.0
2022-04-07 11:15:00,78.26,78.33,78.22,78.32,3636.0,78.26,78.33,78.22,78.32,3636.0
2022-04-07 11:20:00,78.3,78.44,78.3,78.36,2192.0,78.3,78.44,78.3,78.36,2192.0
2022-04-07 11:25:00,78.34,78.44,78.09,78.15,4548.0,78.34,78.44,78.09,78.15,4548.0
2022-04-07 11:30:00,78.14,78.42,78.1,78.36,10621.0,78.14,78.42,78.1,78.36,10621.0
2022-04-07 11:35:00,78.4,78.56,78.34,78.34,4310.0,78.4,78.56,78.34,78.34,4310.0
2022-04-07 11:40:00,78.31,78.38,78.27,78.28,2659.0,78.31,78.38,78.27,78.28,2659.0
2022-04-07 11:45:00,78.27,78.4,78.22,78.24,2330.0,78.27,78.4,78.22,78.24,2330.0
2022-04-07 11:50:00,78.21,78.21,77.95,77.97,4573.0,78.21,78.21,77.95,77.97,4573.0
2022-04-07 11:55:00,77.96,78.0,77.88,77.92,6168.0,77.96,78.0,77.88,77.92,6168.0
2022-04-07 12:00:00,77.89,77.89,77.64,77.69,3598.0,77.89,77.89,77.64,77.69,3598.0
2022-04-07 12:05:00,77.71,77.82,77.67,77.79,3319.0,77.71,77.82,77.67,77.79,3319.0
2022-04-07 12:10:00,77.79,77.86,77.64,77.7,4648.0,77.79,77.86,77.64,77.7,4648.0
2022-04-07 12:15:00,77.71,77.71,77.62,77.65,3466.0,77.71,77.71,77.62,77.65,3466.0
2022-04-07 12:20:00,77.6,77.7,77.55,77.69,2582.0,77.6,77.7,77.55,77.69,2582.0
2022-04-07 12:25:00,77.64,77.64,77.52,77.52,1381.0,77.64,77.64,77.52,77.52,1381.0
2022-04-07 12:30:00,77.56,77.62,77.54,77.59,1900.0,77.56,77.62,77.54,77.59,1900.0
2022-04-07 12:35:00,77.55,77.63,77.47,77.48,2799.0,77.55,77.63,77.47,77.48,2799.0
2022-04-07 12:40:00,77.44,77.44,77.13,77.13,6445.0,77.44,77.44,77.13,77.13,6445.0
2022-04-07 12:45:00,77.14,77.24,77.07,77.09,5233.0,77.14,77.24,77.07,77.09,5233.0
2022-04-07 12:50:00,77.08,77.31,77.07,77.27,10878.0,77.08,77.31,77.07,77.27,10878.0
2022-04-07 12:55:00,77.26,77.38,77.21,77.31,3426.0,77.26,77.38,77.21,77.31,3426.0
2022-04-07 13:00:00,77.43,77.61,77.34,77.5,4477.0,77.43,77.61,77.34,77.5,4477.0
2022-04-07 13:05:00,77.51,77.51,77.37,77.37,2948.0,77.51,77.51,77.37,77.37,2948.0
2022-04-07 13:10:00,77.43,77.64,77.43,77.62,1909.0,77.43,77.64,77.43,77.62,1909.0
2022-04-07 13:15:00,77.59,77.61,77.48,77.54,2549.0,77.59,77.61,77.48,77.54,2549.0
2022-04-07 13:20:00,77.6,77.66,77.46,77.46,4392.0,77.6,77.66,77.46,77.46,4392.0
2022-04-07 13:25:00,77.55,77.77,77.55,77.72,1600.0,77.55,77.77,77.55,77.72,1600.0
2022-04-07 13:30:00,77.72,77.86,77.67,77.67,2519.0,77.72,77.86,77.67,77.67,2519.0
2022-04-07 13:35:00,77.69,77.82,77.59,77.61,3250.0,77.69,77.82,77.59,77.61,3250.0
2022-04-07 13:40:00,77.65,77.75,77.62,77.71,2188.0,77.65,77.75,77.62,77.71,2188.0
2022-04-07 13:45:00,77.75,77.8,77.61,77.64,1328.0,77.75,77.8,77.61,77.64,1328.0
2022-04-07 13:50:00,77.61,77.67,77.57,77.58,3833.0,77.61,77.67,77.57,77.58,3833.0
2022-04-07 13:55:00,77.57,77.92,77.51,77.92,5628.0,77.57,77.92,77.51,77.92,5628.0
2022-04-07 14:00:00,77.86,77.93,77.79,77.85,2979.0,77.86,77.93,77.79,77.85,2979.0
2022-04-07 14:05:00,77.85,77.88,77.67,77.73,2400.0,77.85,77.88,77.67,77.73,2400.0
2022-04-07 14:10:00,77.76,78.07,77.68,78.04,8635.0,77.76,78.07,77.68,78.04,8635.0
2022-04-07 14:15:00,78.02,78.05,77.91,77.93,15998.0,78.02,78.05,77.91,77.93,15998.0
2022-04-07 14:20:00,77.92,77.94,77.73,77.82,3380.0,77.92,77.94,77.73,77.82,3380.0
2022-04-07 14:25:00,77.84,78.23,77.84,78.12,4388.0,77.84,78.23,77.84,78.12,4388.0
2022-04-07 14:30:00,77.93,78.03,77.92,77.99,7639.0,77.93,78.03,77.92,77.99,7639.0
2022-04-07 14:35:00,77.98,77.98,77.8,77.94,5643.0,77.98,77.98,77.8,77.94,5643.0
2022-04-07 14:40:00,77.9,77.93,77.78,77.92,1733.0,77.9,77.93,77.78,77.92,1733.0
2022-04-07 14:45:00,77.87,77.99,77.73,77.99,3001.0,77.87,77.99,77.73,77.99,3001.0
2022-04-07 14:50:00,77.96,78.18,77.9,78.18,3047.0,77.96,78.18,77.9,78.18,3047.0
2022-04-07 14:55:00,78.18,78.24,78.05,78.19,7930.0,78.18,78.24,78.05,78.19,7930.0
2022-04-07 15:00:00,78.19,78.51,78.18,78.48,4118.0,78.19,78.51,78.18,78.48,4118.0
2022-04-07 15:05:00,78.46,78.57,78.43,78.48,4148.0,78.46,78.57,78.43,78.48,4148.0
2022-04-07 15:10:00,78.48,78.65,78.43,78.65,3775.0,78.48,78.65,78.43,78.65,3775.0
2022-04-07 15:15:00,78.62,78.69,78.55,78.55,4263.0,78.62,78.69,78.55,78.55,4263.0
2022-04-07 15:20:00,78.56,78.61,78.47,78.54,5108.0,78.56,78.61,78.47,78.54,5108.0
2022-04-07 15:25:00,78.58,78.64,78.57,78.62,3550.0,78.58,78.64,78.57,78.62,3550.0
2022-04-07 15:30:00,78.62,78.72,78.62,78.71,7456.0,78.62,78.72,78.62,78.71,7456.0
2022-04-07 15:35:00,78.71,78.85,78.71,78.84,8582.0,78.71,78.85,78.71,78.84,8582.0
2022-04-07 15:40:00,78.84,78.96,78.75,78.79,10644.0,78.84,78.96,78.75,78.79,10644.0
2022-04-07 15:45:00,78.77,78.96,78.76,78.87,18525.0,78.77,78.96,78.76,78.87,18525.0
2022-04-07 15:50:00,78.88,78.94,78.74,78.8,29121.0,78.88,78.94,78.74,78.8,29121.0
2022-04-07 15:55:00,78.8,78.8,78.44,78.54,58997.0,78.8,78.8,78.44,78.54,58997.0
2022-04-08 09:30:00,78.38,79.22,78.23,78.91,29074.0,78.38,79.22,78.23,78.91,29074.0
2022-04-08 09:35:00,78.94,79.43,78.75,79.39,6531.0,78.94,79.43,78.75,79.39,6531.0
2022-04-08 09:40:00,79.39,79.39,78.57,78.71,5236.0,79.39,79.39,78.57,78.71,5236.0
2022-04-08 09:45:00,78.63,78.93,78.63,78.7,5989.0,78.63,78.93,78.63,78.7,5989.0
2022-04-08 09:50:00,78.67,78.67,78.21,78.25,3200.0,78.67,78.67,78.21,78.25,3200.0
2022-04-08 09:55:00,78.16,78.16,77.75,77.75,8426.0,78.16,78.16,77.75,77.75,8426.0
2022-04-08 10:00:00,77.74,77.81,77.39,77.44,25932.0,77.74,77.81,77.39,77.44,25932.0
2022-04-08 10:05:00,77.55,77.57,77.15,77.51,6800.0,77.55,77.57,77.15,77.51,6800.0
2022-04-08 10:10:00,77.52,77.52,77.25,77.33,14024.0,77.52,77.52,77.25,77.33,14024.0
2022-04-08 10:15:00,77.4,77.4,77.08,77.29,3932.0,77.4,77.4,77.08,77.29,3932.0
2022-04-08 10:20:00,77.32,77.54,77.32,77.35,3300.0,77.32,77.54,77.32,77.35,3300.0
2022-04-08 10:25:00,77.43,77.56,77.25,77.37,9559.0,77.43,77.56,77.25,77.37,9559.0
2022-04-08 10:30:00,77.39,77.56,77.34,77.45,19325.0,77.39,77.56,77.34,77.45,19325.0
2022-04-08 10:35:00,77.54,77.57,77.21,77.22,13784.0,77.54,77.57,77.21,77.22,13784.0
2022-04-08 10:40:00,77.22,77.34,77.07,77.07,11235.0,77.22,77.34,77.07,77.07,11235.0
2022-04-08 10:45:00,77.01,77.19,76.95,77.05,17360.0,77.01,77.19,76.95,77.05,17360.0
2022-04-08 10:50:00,77.06,77.63,77.06,77.62,9048.0,77.06,77.63,77.06,77.62,9048.0
2022-04-08 10:55:00,77.66,78.16,77.66,78.14,8412.0,77.66,78.16,77.66,78.14,8412.0
2022-04-08 11:00:00,78.13,78.61,78.07,78.54,6565.0,78.13,78.61,78.07,78.54,6565.0
2022-04-08 11:05:00,78.59,78.63,78.3,78.33,4006.0,78.59,78.63,78.3,78.33,4006.0
2022-04-08 11:10:00,78.32,78.93,78.32,78.72,8364.0,78.32,78.93,78.32,78.72,8364.0
2022-04-08 11:15:00,78.77,78.81,78.67,78.7,2062.0,78.77,78.81,78.67,78.7,2062.0
2022-04-08 11:20:00,78.61,78.64,78.41,78.45,3718.0,78.61,78.64,78.41,78.45,3718.0
2022-04-08 11:25:00,78.45,78.52,78.3,78.45,9607.0,78.45,78.52,78.3,78.45,9607.0
2022-04-08 11:30:00,78.38,78.49,78.19,78.23,4488.0,78.38,78.49,78.19,78.23,4488.0
2022-04-08 11:35:00,78.22,78.27,78.05,78.27,4463.0,78.22,78.27,78.05,78.27,4463.0
2022-04-08 11:40:00,78.19,78.24,78.15,78.22,4670.0,78.19,78.24,78.15,78.22,4670.0
2022-04-08 11:45:00,78.19,78.24,78.07,78.24,3240.0,78.19,78.24,78.07,78.24,3240.0
2022-04-08 11:50:00,78.24,78.24,78.06,78.06,5533.0,78.24,78.24,78.06,78.06,5533.0
2022-04-08 11:55:00,78.02,78.22,77.99,78.1,8594.0,78.02,78.22,77.99,78.1,8594.0
2022-04-08 12:00:00,78.09,78.24,77.9,78.08,4584.0,78.09,78.24,77.9,78.08,4584.0
2022-04-08 12:05:00,78.16,78.39,78.12,78.32,6774.0,78.16,78.39,78.12,78.32,6774.0
2022-04-08 12:10:00,78.26,78.4,78.18,78.24,5435.0,78.26,78.4,78.18,78.24,5435.0
2022-04-08 12:15:00,78.25,78.58,78.21,78.58,1600.0,78.25,78.58,78.21,78.58,1600.0
2022-04-08 12:20:00,78.51,78.65,78.51,78.56,3031.0,78.51,78.65,78.51,78.56,3031.0
2022-04-08 12:25:00,78.54,78.65,78.52,78.61,2415.0,78.54,78.65,78.52,78.61,2415.0
2022-04-08 12:30:00,78.55,78.56,78.49,78.49,1673.0,78.55,78.56,78.49,78.49,1673.0
2022-04-08 12:35:00,78.55,78.66,78.49,78.61,2900.0,78.55,78.66,78.49,78.61,2900.0
2022-04-08 12:40:00,78.63,78.7,78.55,78.58,2861.0,78.63,78.7,78.55,78.58,2861.0
2022-04-08 12:45:00,78.53,78.7,78.51,78.6,1572.0,78.53,78.7,78.51,78.6,1572.0
2022-04-08 12:50:00,78.59,78.71,78.5,78.68,2684.0,78.59,78.71,78.5,78.68,2684.0
2022-04-08 12:55:00,78.6,78.68,78.55,78.68,2965.0,78.6,78.68,78.55,78.68,2965.0
2022-04-08 13:00:00,78.64,78.64,78.47,78.52,2799.0,78.64,78.64,78.47,78.52,2799.0
2022-04-08 13:05:00,78.48,78.48,78.31,78.38,2954.0,78.48,78.48,78.31,78.38,2954.0
2022-04-08 13:10:00,78.42,78.43,78.2,78.21,4434.0,78.42,78.43,78.2,78.21,4434.0
2022-04-08 13:15:00,78.16,78.2,78.05,78.11,3021.0,78.16,78.2,78.05,78.11,3021.0
2022-04-08 13:20:00,78.06,78.09,77.96,77.96,1917.0,78.06,78.09,77.96,77.96,1917.0
2022-04-08 13:25:00,77.92,77.99,77.85,77.93,6577.0,77.92,77.99,77.85,77.93,6577.0
2022-04-08 13:30:00,77.9,78.0,77.87,77.92,2145.0,77.9,78.0,77.87,77.92,2145.0
2022-04-08 13:35:00,77.93,77.94,77.86,77.94,950.0,77.93,77.94,77.86,77.94,950.0
2022-04-08 13:40:00,77.88,77.94,77.8,77.82,2749.0,77.88,77.94,77.8,77.82,2749.0
2022-04-08 13:45:00,77.83,77.86,77.75,77.85,4109.0,77.83,77.86,77.75,77.85,4109.0
2022-04-08 13:50:00,77.83,77.91,77.81,77.85,2965.0,77.83,77.91,77.81,77.85,2965.0
2022-04-08 13:55:00,77.82,77.89,77.81,77.84,1100.0,77.82,77.89,77.81,77.84,1100.0
2022-04-08 14:00:00,77.83,77.88,77.7,77.72,2806.0,77.83,77.88,77.7,77.72,2806.0
2022-04-08 14:05:00,77.72,77.81,77.68,77.77,3999.0,77.72,77.81,77.68,77.77,3999.0
2022-04-08 14:10:00,77.8,77.92,77.79,77.91,2277.0,77.8,77.92,77.79,77.91,2277.0
2022-04-08 14:15:00,78.0,78.0,77.86,77.93,1997.0,78.0,78.0,77.86,77.93,1997.0
2022-04-08 14:20:00,77.94,78.04,77.87,77.87,1211.0,77.94,78.04,77.87,77.87,1211.0
2022-04-08 14:25:00,77.86,77.98,77.76,77.97,5900.0,77.86,77.98,77.76,77.97,5900.0
2022-04-08 14:30:00,77.93,77.93,77.81,77.84,2916.0,77.93,77.93,77.81,77.84,2916.0
2022-04-08 14:35:00,77.86,77.99,77.8,77.98,2430.0,77.86,77.99,77.8,77.98,2430.0
2022-04-08 14:40:00,77.94,77.94,77.83,77.83,2988.0,77.94,77.94,77.83,77.83,2988.0
2022-04-08 14:45:00,77.84,77.84,77.72,77.74,3365.0,77.84,77.84,77.72,77.74,3365.0
2022-04-08 14:50:00,77.78,78.01,77.75,78.01,4884.0,77.78,78.01,77.75,78.01,4884.0
2022-04-08 14:55:00,77.94,77.96,77.85,77.96,2978.0,77.94,77.96,77.85,77.96,2978.0
2022-04-08 15:00:00,77.92,77.92,77.82,77.86,2741.0,77.92,77.92,77.82,77.86,2741.0
2022-04-08 15:05:00,77.91,77.94,77.81,77.91,4536.0,77.91,77.94,77.81,77.91,4536.0
2022-04-08 15:10:00,77.89,78.05,77.85,78.0,6216.0,77.89,78.05,77.85,78.0,6216.0
2022-04-08 15:15:00,77.97,78.18,77.93,77.98,7439.0,77.97,78.18,77.93,77.98,7439.0
2022-04-08 15:20:00,77.96,78.02,77.86,77.96,4300.0,77.96,78.02,77.86,77.96,4300.0
2022-04-08 15:25:00,77.96,78.02,77.92,78.01,7375.0,77.96,78.02,77.92,78.01,7375.0
2022-04-08 15:30:00,78.04,78.07,77.81,77.81,5788.0,78.04,78.07,77.81,77.81,5788.0
2022-04-08 15:35:00,77.83,77.86,77.76,77.79,9144.0,77.83,77.86,77.76,77.79,9144.0
2022-04-08 15:40:00,77.8,77.91,77.76,77.88,8508.0,77.8,77.91,77.76,77.88,8508.0
2022-04-08 15:45:00,77.86,77.88,77.56,77.59,12960.0,77.86,77.88,77.56,77.59,12960.0
2022-04-08 15:50:00,77.56,77.67,77.39,77.51,21251.0,77.56,77.67,77.39,77.51,21251.0
2022-04-08 15:55:00,77.54,77.64,77.43,77.58,43636.0,77.54,77.64,77.43,77.58,43636.0
2022-04-11 09:30:00,76.8,77.0,76.25,76.84,41534.0,76.8,77.0,76.25,76.84,41534.0
2022-04-11 09:35:00,76.79,77.34,76.75,76.98,9611.0,76.79,77.34,76.75,76.98,9611.0
2022-04-11 09:40:00,77.01,77.78,77.01,77.56,12325.0,77.01,77.78,77.01,77.56,12325.0
2022-04-11 09:45:00,77.61,78.09,77.45,78.01,13863.0,77.61,78.09,77.45,78.01,13863.0
2022-04-11 09:50:00,78.04,78.99,77.99,78.75,29684.0,78.04,78.99,77.99,78.75,29684.0
2022-04-11 09:55:00,78.76,79.13,78.71,79.09,20722.0,78.76,79.13,78.71,79.09,20722.0
2022-04-11 10:00:00,79.08,79.96,79.03,79.2,25446.0,79.08,79.96,79.03,79.2,25446.0
2022-04-11 10:05:00,79.18,79.98,79.11,79.89,23228.0,79.18,79.98,79.11,79.89,23228.0
2022-04-11 10:10:00,79.8,79.88,79.47,79.66,16011.0,79.8,79.88,79.47,79.66,16011.0
2022-04-11 10:15:00,79.61,79.95,79.55,79.72,10891.0,79.61,79.95,79.55,79.72,10891.0
2022-04-11 10:20:00,79.77,80.28,79.77,80.2,23977.0,79.77,80.28,79.77,80.2,23977.0
2022-04-11 10:25:00,80.25,80.37,79.72,79.73,24111.0,80.25,80.37,79.72,79.73,24111.0
2022-04-11 10:30:00,79.72,79.97,79.54,79.71,13236.0,79.72,79.97,79.54,79.71,13236.0
2022-04-11 10:35:00,79.69,79.69,78.85,78.99,14300.0,79.69,79.69,78.85,78.99,14300.0
2022-04-11 10:40:00,78.99,79.01,78.51,78.66,10066.0,78.99,79.01,78.51,78.66,10066.0
2022-04-11 10:45:00,78.66,78.8,78.58,78.63,7887.0,78.66,78.8,78.58,78.63,7887.0
2022-04-11 10:50:00,78.65,78.87,78.57,78.82,11038.0,78.65,78.87,78.57,78.82,11038.0
2022-04-11 10:55:00,78.8,78.82,78.37,78.47,8146.0,78.8,78.82,78.37,78.47,8146.0
2022-04-11 11:00:00,78.56,78.81,78.5,78.57,11049.0,78.56,78.81,78.5,78.57,11049.0
2022-04-11 11:05:00,78.55,78.76,78.43,78.6,5685.0,78.55,78.76,78.43,78.6,5685.0
2022-04-11 11:10:00,78.66,78.76,78.35,78.51,7182.0,78.66,78.76,78.35,78.51,7182.0
2022-04-11 11:15:00,78.48,78.62,78.34,78.48,12939.0,78.48,78.62,78.34,78.48,12939.0
2022-04-11 11:20:00,78.52,78.7,78.52,78.55,4877.0,78.52,78.7,78.52,78.55,4877.0
2022-04-11 11:25:00,78.52,78.82,78.52,78.73,5100.0,78.52,78.82,78.52,78.73,5100.0
2022-04-11 11:30:00,78.76,78.82,78.61,78.75,7628.0,78.76,78.82,78.61,78.75,7628.0
2022-04-11 11:35:00,78.8,78.85,78.69,78.79,4381.0,78.8,78.85,78.69,78.79,4381.0
2022-04-11 11:40:00,78.75,78.95,78.75,78.91,7857.0,78.75,78.95,78.75,78.91,7857.0
2022-04-11 11:45:00,78.88,78.91,78.71,78.84,5107.0,78.88,78.91,78.71,78.84,5107.0
2022-04-11 11:50:00,78.83,78.83,78.71,78.79,3936.0,78.83,78.83,78.71,78.79,3936.0
2022-04-11 11:55:00,78.81,78.88,78.68,78.75,7764.0,78.81,78.88,78.68,78.75,7764.0
2022-04-11 12:00:00,78.71,78.73,78.61,78.63,4234.0,78.71,78.73,78.61,78.63,4234.0
2022-04-11 12:05:00,78.52,78.63,78.43,78.43,4383.0,78.52,78.63,78.43,78.43,4383.0
2022-04-11 12:10:00,78.6,78.75,78.58,78.59,2923.0,78.6,78.75,78.58,78.59,2923.0
2022-04-11 12:15:00,78.56,78.57,78.5,78.54,1900.0,78.56,78.57,78.5,78.54,1900.0
2022-04-11 12:20:00,78.67,78.68,78.57,78.63,2984.0,78.67,78.68,78.57,78.63,2984.0
2022-04-11 12:25:00,78.65,78.75,78.54,78.64,2602.0,78.65,78.75,78.54,78.64,2602.0
2022-04-11 12:30:00,78.72,78.75,78.55,78.63,5032.0,78.72,78.75,78.55,78.63,5032.0
2022-04-11 12:35:00,78.7,78.86,78.63,78.81,3909.0,78.7,78.86,78.63,78.81,3909.0
2022-04-11 12:40:00,78.76,78.82,78.68,78.71,1900.0,78.76,78.82,78.68,78.71,1900.0
2022-04-11 12:45:00,78.74,78.86,78.67,78.72,4461.0,78.74,78.86,78.67,78.72,4461.0
2022-04-11 12:50:00,78.74,78.8,78.61,78.63,2842.0,78.74,78.8,78.61,78.63,2842.0
2022-04-11 12:55:00,78.66,78.84,78.65,78.82,5167.0,78.66,78.84,78.65,78.82,5167.0
2022-04-11 13:00:00,78.81,78.93,78.71,78.81,5913.0,78.81,78.93,78.71,78.81,5913.0
2022-04-11 13:05:00,78.86,78.93,78.74,78.83,4222.0,78.86,78.93,78.74,78.83,4222.0
2022-04-11 13:10:00,78.8,78.92,78.76,78.85,5501.0,78.8,78.92,78.76,78.85,5501.0
2022-04-11 13:15:00,78.85,78.86,78.68,78.76,2010.0,78.85,78.86,78.68,78.76,2010.0
2022-04-11 13:20:00,78.78,78.87,78.69,78.82,2780.0,78.78,78.87,78.69,78.82,2780.0
2022-04-11 13:25:00,78.85,78.89,78.73,78.81,4282.0,78.85,78.89,78.73,78.81,4282.0
2022-04-11 13:30:00,78.86,78.86,78.73,78.8,8129.0,78.86,78.86,78.73,78.8,8129.0
2022-04-11 13:35:00,78.84,78.85,78.52,78.56,2541.0,78.84,78.85,78.52,78.56,2541.0
2022-04-11 13:40:00,78.57,78.63,78.53,78.55,4835.0,78.57,78.63,78.53,78.55,4835.0
2022-04-11 13:45:00,78.5,78.56,78.41,78.45,4499.0,78.5,78.56,78.41,78.45,4499.0
2022-04-11 13:50:00,78.44,78.61,78.41,78.61,3467.0,78.44,78.61,78.41,78.61,3467.0
2022-04-11 13:55:00,78.58,78.62,78.42,78.62,3604.0,78.58,78.62,78.42,78.62,3604.0
2022-04-11 14:00:00,78.62,78.65,78.41,78.5,5242.0,78.62,78.65,78.41,78.5,5242.0
2022-04-11 14:05:00,78.52,78.78,78.51,78.65,3126.0,78.52,78.78,78.51,78.65,3126.0
2022-04-11 14:10:00,78.63,78.67,78.36,78.36,4105.0,78.63,78.67,78.36,78.36,4105.0
2022-04-11 14:15:00,78.35,78.35,78.19,78.23,2539.0,78.35,78.35,78.19,78.23,2539.0
2022-04-11 14:20:00,78.23,78.27,78.08,78.25,3987.0,78.23,78.27,78.08,78.25,3987.0
2022-04-11 14:25:00,78.22,78.4,78.22,78.39,6610.0,78.22,78.4,78.22,78.39,6610.0
2022-04-11 14:30:00,78.3,78.47,78.26,78.44,5577.0,78.3,78.47,78.26,78.44,5577.0
2022-04-11 14:35:00,78.46,78.54,78.37,78.41,3889.0,78.46,78.54,78.37,78.41,3889.0
2022-04-11 14:40:00,78.42,78.54,78.41,78.51,3600.0,78.42,78.54,78.41,78.51,3600.0
2022-04-11 14:45:00,78.59,78.66,78.49,78.66,3013.0,78.59,78.66,78.49,78.66,3013.0
2022-04-11 14:50:00,78.67,78.77,78.67,78.69,3379.0,78.67,78.77,78.67,78.69,3379.0
2022-04-11 14:55:00,78.7,78.77,78.65,78.69,5652.0,78.7,78.77,78.65,78.69,5652.0
2022-04-11 15:00:00,78.73,78.85,78.53,78.54,7417.0,78.73,78.85,78.53,78.54,7417.0
2022-04-11 15:05:00,78.55,78.62,78.48,78.62,4561.0,78.55,78.62,78.48,78.62,4561.0
2022-04-11 15:10:00,78.68,78.73,78.6,78.61,4755.0,78.68,78.73,78.6,78.61,4755.0
2022-04-11 15:15:00,78.6,78.6,78.41,78.5,23656.0,78.6,78.6,78.41,78.5,23656.0
2022-04-11 15:20:00,78.53,78.59,78.31,78.56,9091.0,78.53,78.59,78.31,78.56,9091.0
2022-04-11 15:25:00,78.55,78.71,78.55,78.6,5653.0,78.55,78.71,78.55,78.6,5653.0
2022-04-11 15:30:00,78.69,78.69,78.42,78.47,11430.0,78.69,78.69,78.42,78.47,11430.0
2022-04-11 15:35:00,78.48,78.49,78.38,78.47,10529.0,78.48,78.49,78.38,78.47,10529.0
2022-04-11 15:40:00,78.44,78.62,78.42,78.55,11345.0,78.44,78.62,78.42,78.55,11345.0
2022-04-11 15:45:00,78.55,78.71,78.49,78.7,19758.0,78.55,78.71,78.49,78.7,19758.0
2022-04-11 15:50:00,78.7,78.77,78.6,78.74,35854.0,78.7,78.77,78.6,78.74,35854.0
2022-04-11 15:55:00,78.76,78.86,78.74,78.86,74836.0,78.76,78.86,78.74,78.86,74836.0
2022-04-12 09:30:00,79.89,80.98,79.89,80.22,32006.0,79.89,80.98,79.89,80.22,32006.0
2022-04-12 09:35:00,80.45,80.84,80.15,80.51,17227.0,80.45,80.84,80.15,80.51,17227.0
2022-04-12 09:40:00,80.52,80.98,80.27,80.68,15557.0,80.52,80.98,80.27,80.68,15557.0
2022-04-12 09:45:00,80.67,80.79,80.3,80.47,17855.0,80.67,80.79,80.3,80.47,17855.0
2022-04-12 09:50:00,80.62,81.42,80.57,81.19,15245.0,80.62,81.42,80.57,81.19,15245.0
2022-04-12 09:55:00,81.23,81.6,81.23,81.48,11200.0,81.23,81.6,81.23,81.48,11200.0
2022-04-12 10:00:00,81.5,81.53,81.16,81.31,22673.0,81.5,81.53,81.16,81.31,22673.0
2022-04-12 10:05:00,81.31,81.59,80.93,81.0,24488.0,81.31,81.59,80.93,81.0,24488.0
2022-04-12 10:10:00,81.08,81.22,80.76,80.89,12024.0,81.08,81.22,80.76,80.89,12024.0
2022-04-12 10:15:00,80.94,80.98,80.59,80.6,9677.0,80.94,80.98,80.59,80.6,9677.0
2022-04-12 10:20:00,80.69,80.9,80.4,80.56,12716.0,80.69,80.9,80.4,80.56,12716.0
2022-04-12 10:25:00,80.67,80.82,80.44,80.44,14114.0,80.67,80.82,80.44,80.44,14114.0
2022-04-12 10:30:00,80.44,80.69,80.38,80.69,12387.0,80.44,80.69,80.38,80.69,12387.0
2022-04-12 10:35:00,80.71,80.84,80.48,80.65,11730.0,80.71,80.84,80.48,80.65,11730.0
2022-04-12 10:40:00,80.65,80.7,80.48,80.69,10609.0,80.65,80.7,80.48,80.69,10609.0
2022-04-12 10:45:00,80.69,80.7,80.37,80.56,11778.0,80.69,80.7,80.37,80.56,11778.0
2022-04-12 10:50:00,80.52,80.66,80.33,80.63,11125.0,80.52,80.66,80.33,80.63,11125.0
2022-04-12 10:55:00,80.65,80.72,80.47,80.47,13323.0,80.65,80.72,80.47,80.47,13323.0
2022-04-12 11:00:00,80.46,80.77,80.36,80.55,21260.0,80.46,80.77,80.36,80.55,21260.0
2022-04-12 11:05:00,80.53,80.56,80.29,80.41,22919.0,80.53,80.56,80.29,80.41,22919.0
2022-04-12 11:10:00,80.48,80.48,80.09,80.12,48771.0,80.48,80.48,80.09,80.12,48771.0
2022-04-12 11:15:00,80.12,80.48,80.1,80.45,16272.0,80.12,80.48,80.1,80.45,16272.0
2022-04-12 11:20:00,80.5,80.79,80.36,80.68,14735.0,80.5,80.79,80.36,80.68,14735.0
2022-04-12 11:25:00,80.74,81.11,80.68,80.94,20168.0,80.74,81.11,80.68,80.94,20168.0
2022-04-12 11:30:00,80.97,81.01,80.45,80.45,19232.0,80.97,81.01,80.45,80.45,19232.0
2022-04-12 11:35:00,80.53,80.87,80.41,80.87,9282.0,80.53,80.87,80.41,80.87,9282.0
2022-04-12 11:40:00,80.82,80.83,80.69,80.75,6415.0,80.82,80.83,80.69,80.75,6415.0
2022-04-12 11:45:00,80.74,80.81,80.54,80.63,8067.0,80.74,80.81,80.54,80.63,8067.0
2022-04-12 11:50:00,80.59,80.64,80.54,80.57,7603.0,80.59,80.64,80.54,80.57,7603.0
2022-04-12 11:55:00,80.63,80.63,80.15,80.25,8758.0,80.63,80.63,80.15,80.25,8758.0
2022-04-12 12:00:00,80.22,80.33,80.16,80.33,7374.0,80.22,80.33,80.16,80.33,7374.0
2022-04-12 12:05:00,80.36,80.39,80.08,80.14,8802.0,80.36,80.39,80.08,80.14,8802.0
2022-04-12 12:10:00,80.1,80.17,80.01,80.09,8514.0,80.1,80.17,80.01,80.09,8514.0
2022-04-12 12:15:00,80.12,80.41,80.11,80.38,6769.0,80.12,80.41,80.11,80.38,6769.0
2022-04-12 12:20:00,80.3,80.38,80.1,80.14,8584.0,80.3,80.38,80.1,80.14,8584.0
2022-04-12 12:25:00,80.15,80.24,79.89,80.24,14174.0,80.15,80.24,79.89,80.24,14174.0
2022-04-12 12:30:00,80.18,80.34,80.1,80.1,6859.0,80.18,80.34,80.1,80.1,6859.0
2022-04-12 12:35:00,80.12,80.32,80.09,80.32,7781.0,80.12,80.32,80.09,80.32,7781.0
2022-04-12 12:40:00,80.3,80.42,80.19,80.36,9639.0,80.3,80.42,80.19,80.36,9639.0
2022-04-12 12:45:00,80.41,80.43,80.24,80.27,8958.0,80.41,80.43,80.24,80.27,8958.0
2022-04-12 12:50:00,80.34,80.52,80.3,80.32,8200.0,80.34,80.52,80.3,80.32,8200.0
2022-04-12 12:55:00,80.39,80.6,80.37,80.48,5711.0,80.39,80.6,80.37,80.48,5711.0
2022-04-12 13:00:00,80.48,80.6,80.38,80.4,7367.0,80.48,80.6,80.38,80.4,7367.0
2022-04-12 13:05:00,80.45,80.62,80.45,80.56,6419.0,80.45,80.62,80.45,80.56,6419.0
2022-04-12 13:10:00,80.59,80.88,80.58,80.78,16654.0,80.59,80.88,80.58,80.78,16654.0
2022-04-12 13:15:00,80.74,80.82,80.66,80.82,4244.0,80.74,80.82,80.66,80.82,4244.0
2022-04-12 13:20:00,80.88,81.01,80.71,80.79,7592.0,80.88,81.01,80.71,80.79,7592.0
2022-04-12 13:25:00,80.79,80.83,80.66,80.66,5701.0,80.79,80.83,80.66,80.66,5701.0
2022-04-12 13:30:00,80.63,80.71,80.53,80.65,4656.0,80.63,80.71,80.53,80.65,4656.0
2022-04-12 13:35:00,80.57,80.66,80.52,80.55,2581.0,80.57,80.66,80.52,80.55,2581.0
2022-04-12 13:40:00,80.53,80.53,80.33,80.35,4772.0,80.53,80.53,80.33,80.35,4772.0
2022-04-12 13:45:00,80.39,80.41,80.14,80.14,7596.0,80.39,80.41,80.14,80.14,7596.0
2022-04-12 13:50:00,80.08,80.15,79.98,80.0,7680.0,80.08,80.15,79.98,80.0,7680.0
2022-04-12 13:55:00,80.01,80.14,79.91,80.06,12178.0,80.01,80.14,79.91,80.06,12178.0
2022-04-12 14:00:00,80.05,80.09,79.84,79.9,10773.0,80.05,80.09,79.84,79.9,10773.0
2022-04-12 14:05:00,79.86,80.09,79.83,79.99,8385.0,79.86,80.09,79.83,79.99,8385.0
2022-04-12 14:10:00,80.02,80.02,79.71,79.71,6763.0,80.02,80.02,79.71,79.71,6763.0
2022-04-12 14:15:00,79.65,79.7,79.45,79.62,9716.0,79.65,79.7,79.45,79.62,9716.0
2022-04-12 14:20:00,79.66,79.83,79.65,79.75,6161.0,79.66,79.83,79.65,79.75,6161.0
2022-04-12 14:25:00,79.73,79.82,79.67,79.69,7400.0,79.73,79.82,79.67,79.69,7400.0
2022-04-12 14:30:00,79.72,79.87,79.68,79.81,8102.0,79.72,79.87,79.68,79.81,8102.0
2022-04-12 14:35:00,79.78,79.98,79.74,79.82,4300.0,79.78,79.98,79.74,79.82,4300.0
2022-04-12 14:40:00,79.84,79.84,79.67,79.77,5158.0,79.84,79.84,79.67,79.77,5158.0
2022-04-12 14:45:00,79.77,79.97,79.77,79.95,5316.0,79.77,79.97,79.77,79.95,5316.0
2022-04-12 14:50:00,79.91,79.94,79.7,79.88,23481.0,79.91,79.94,79.7,79.88,23481.0
2022-04-12 14:55:00,79.91,79.99,79.78,79.8,5082.0,79.91,79.99,79.78,79.8,5082.0
2022-04-12 15:00:00,79.77,79.83,79.46,79.46,8007.0,79.77,79.83,79.46,79.46,8007.0
2022-04-12 15:05:00,79.47,79.52,79.35,79.35,3781.0,79.47,79.52,79.35,79.35,3781.0
2022-04-12 15:10:00,79.4,79.44,79.32,79.35,6791.0,79.4,79.44,79.32,79.35,6791.0
2022-04-12 15:15:00,79.38,79.45,79.33,79.39,6146.0,79.38,79.45,79.33,79.39,6146.0
2022-04-12 15:20:00,79.42,79.57,79.39,79.51,7431.0,79.42,79.57,79.39,79.51,7431.0
2022-04-12 15:25:00,79.46,79.47,79.24,79.37,11053.0,79.46,79.47,79.24,79.37,11053.0
2022-04-12 15:30:00,79.3,79.36,79.2,79.26,10845.0,79.3,79.36,79.2,79.26,10845.0
2022-04-12 15:35:00,79.26,79.41,79.16,79.38,12876.0,79.26,79.41,79.16,79.38,12876.0
2022-04-12 15:40:00,79.4,79.48,79.29,79.31,14286.0,79.4,79.48,79.29,79.31,14286.0
2022-04-12 15:45:00,79.29,79.51,79.23,79.44,21279.0,79.29,79.51,79.23,79.44,21279.0
2022-04-12 15:50:00,79.41,79.51,79.33,79.34,24491.0,79.41,79.51,79.33,79.34,24491.0
2022-04-12 15:55:00,79.35,79.36,79.05,79.1,77121.0,79.35,79.36,79.05,79.1,77121.0
2022-04-13 09:30:00,79.06,79.53,77.81,77.81,24677.0,79.06,79.53,77.81,77.81,24677.0
2022-04-13 09:35:00,77.76,78.65,77.76,78.37,7190.0,77.76,78.65,77.76,78.37,7190.0
2022-04-13 09:40:00,78.3,79.27,78.3,79.14,24786.0,78.3,79.27,78.3,79.14,24786.0
2022-04-13 09:45:00,79.03,79.2,78.56,78.68,7151.0,79.03,79.2,78.56,78.68,7151.0
2022-04-13 09:50:00,78.58,79.08,78.51,78.82,6769.0,78.58,79.08,78.51,78.82,6769.0
2022-04-13 09:55:00,78.9,79.16,78.56,79.06,8265.0,78.9,79.16,78.56,79.06,8265.0
2022-04-13 10:00:00,79.2,79.2,78.82,79.03,4982.0,79.2,79.2,78.82,79.03,4982.0
2022-04-13 10:05:00,79.22,79.27,78.97,78.98,3308.0,79.22,79.27,78.97,78.98,3308.0
2022-04-13 10:10:00,78.94,79.02,78.87,78.89,3072.0,78.94,79.02,78.87,78.89,3072.0
2022-04-13 10:15:00,78.94,79.24,78.94,79.13,4718.0,78.94,79.24,78.94,79.13,4718.0
2022-04-13 10:20:00,79.09,79.49,79.08,79.44,6471.0,79.09,79.49,79.08,79.44,6471.0
2022-04-13 10:25:00,79.48,79.49,78.96,78.97,4607.0,79.48,79.49,78.96,78.97,4607.0
2022-04-13 10:30:00,78.94,79.06,78.86,78.94,3324.0,78.94,79.06,78.86,78.94,3324.0
2022-04-13 10:35:00,78.93,79.24,78.9,79.08,3871.0,78.93,79.24,78.9,79.08,3871.0
2022-04-13 10:40:00,78.98,79.18,78.98,79.17,2968.0,78.98,79.18,78.98,79.17,2968.0
2022-04-13 10:45:00,79.33,79.47,79.29,79.4,6934.0,79.33,79.47,79.29,79.4,6934.0
2022-04-13 10:50:00,79.46,79.52,79.39,79.45,3306.0,79.46,79.52,79.39,79.45,3306.0
2022-04-13 10:55:00,79.45,79.46,79.25,79.4,3870.0,79.45,79.46,79.25,79.4,3870.0
2022-04-13 11:00:00,79.4,79.53,79.4,79.46,6750.0,79.4,79.53,79.4,79.46,6750.0
2022-04-13 11:05:00,79.44,79.44,79.23,79.38,7400.0,79.44,79.44,79.23,79.38,7400.0
2022-04-13 11:10:00,79.45,79.8,79.45,79.8,4558.0,79.45,79.8,79.45,79.8,4558.0
2022-04-13 11:15:00,79.83,79.93,79.7,79.84,12646.0,79.83,79.93,79.7,79.84,12646.0
2022-04-13 11:20:00,79.84,79.97,79.72,79.72,6141.0,79.84,79.97,79.72,79.72,6141.0
2022-04-13 11:25:00,79.76,79.82,79.75,79.82,4254.0,79.76,79.82,79.75,79.82,4254.0
2022-04-13 11:30:00,79.84,79.87,79.71,79.78,4320.0,79.84,79.87,79.71,79.78,4320.0
2022-04-13 11:35:00,79.81,79.89,79.78,79.87,3410.0,79.81,79.89,79.78,79.87,3410.0
2022-04-13 11:40:00,79.87,79.95,79.85,79.87,2189.0,79.87,79.95,79.85,79.87,2189.0
2022-04-13 11:45:00,79.88,79.88,79.78,79.84,2000.0,79.88,79.88,79.78,79.84,2000.0
2022-04-13 11:50:00,79.75,79.8,79.67,79.71,5480.0,79.75,79.8,79.67,79.71,5480.0
2022-04-13 11:55:00,79.62,79.79,79.62,79.74,2992.0,79.62,79.79,79.62,79.74,2992.0
2022-04-13 12:00:00,79.71,79.76,79.68,79.76,2250.0,79.71,79.76,79.68,79.76,2250.0
2022-04-13 12:05:00,79.78,79.78,79.54,79.62,3900.0,79.78,79.78,79.54,79.62,3900.0
2022-04-13 12:10:00,79.62,79.62,79.36,79.46,1837.0,79.62,79.62,79.36,79.46,1837.0
2022-04-13 12:15:00,79.49,79.54,79.4,79.54,2067.0,79.49,79.54,79.4,79.54,2067.0
2022-04-13 12:20:00,79.51,79.54,79.47,79.52,2300.0,79.51,79.54,79.47,79.52,2300.0
2022-04-13 12:25:00,79.61,79.69,79.56,79.56,2516.0,79.61,79.69,79.56,79.56,2516.0
2022-04-13 12:30:00,79.54,79.65,79.54,79.64,1901.0,79.54,79.65,79.54,79.64,1901.0
2022-04-13 12:35:00,79.58,79.68,79.58,79.67,3500.0,79.58,79.68,79.58,79.67,3500.0
2022-04-13 12:40:00,79.69,79.72,79.65,79.7,2933.0,79.69,79.72,79.65,79.7,2933.0
2022-04-13 12:45:00,79.7,79.75,79.68,79.7,2984.0,79.7,79.75,79.68,79.7,2984.0
2022-04-13 12:50:00,79.73,79.73,79.66,79.68,1642.0,79.73,79.73,79.66,79.68,1642.0
2022-04-13 12:55:00,79.66,79.66,79.6,79.65,1700.0,79.66,79.66,79.6,79.65,1700.0
2022-04-13 13:00:00,79.67,79.68,79.5,79.57,3439.0,79.67,79.68,79.5,79.57,3439.0
2022-04-13 13:05:00,79.51,79.62,79.51,79.62,1912.0,79.51,79.62,79.51,79.62,1912.0
2022-04-13 13:10:00,79.61,79.68,79.57,79.61,3300.0,79.61,79.68,79.57,79.61,3300.0
2022-04-13 13:15:00,79.65,79.66,79.55,79.55,1682.0,79.65,79.66,79.55,79.55,1682.0
2022-04-13 13:20:00,79.56,79.6,79.53,79.59,1435.0,79.56,79.6,79.53,79.59,1435.0
2022-04-13 13:25:00,79.46,79.54,79.4,79.46,3577.0,79.46,79.54,79.4,79.46,3577.0
2022-04-13 13:30:00,79.47,79.49,79.37,79.4,3572.0,79.47,79.49,79.37,79.4,3572.0
2022-04-13 13:35:00,79.39,79.39,79.21,79.22,1800.0,79.39,79.39,79.21,79.22,1800.0
2022-04-13 13:40:00,79.21,79.22,79.1,79.15,3525.0,79.21,79.22,79.1,79.15,3525.0
2022-04-13 13:45:00,79.17,79.19,79.02,79.05,7187.0,79.17,79.19,79.02,79.05,7187.0
2022-04-13 13:50:00,79.0,79.0,78.88,78.92,1020.0,79.0,79.0,78.88,78.92,1020.0
2022-04-13 13:55:00,78.9,79.0,78.82,79.0,3335.0,78.9,79.0,78.82,79.0,3335.0
2022-04-13 14:00:00,79.04,79.08,79.0,79.03,2633.0,79.04,79.08,79.0,79.03,2633.0
2022-04-13 14:05:00,79.09,79.19,79.09,79.12,5003.0,79.09,79.19,79.09,79.12,5003.0
2022-04-13 14:10:00,79.09,79.09,79.01,79.05,1512.0,79.09,79.09,79.01,79.05,1512.0
2022-04-13 14:15:00,79.1,79.12,79.04,79.11,1800.0,79.1,79.12,79.04,79.11,1800.0
2022-04-13 14:20:00,79.12,79.2,79.11,79.15,3700.0,79.12,79.2,79.11,79.15,3700.0
2022-04-13 14:25:00,79.13,79.27,79.07,79.23,3889.0,79.13,79.27,79.07,79.23,3889.0
2022-04-13 14:30:00,79.23,79.26,79.18,79.26,1800.0,79.23,79.26,79.18,79.26,1800.0
2022-04-13 14:35:00,79.24,79.3,79.21,79.27,3661.0,79.24,79.3,79.21,79.27,3661.0
2022-04-13 14:40:00,79.29,79.32,79.24,79.26,4420.0,79.29,79.32,79.24,79.26,4420.0
2022-04-13 14:45:00,79.22,79.25,79.19,79.25,1776.0,79.22,79.25,79.19,79.25,1776.0
2022-04-13 14:50:00,79.27,79.31,79.2,79.31,3713.0,79.27,79.31,79.2,79.31,3713.0
2022-04-13 14:55:00,79.33,79.42,79.33,79.34,3495.0,79.33,79.42,79.33,79.34,3495.0
2022-04-13 15:00:00,79.35,79.35,79.18,79.26,4299.0,79.35,79.35,79.18,79.26,4299.0
2022-04-13 15:05:00,79.25,79.38,79.25,79.35,1600.0,79.25,79.38,79.25,79.35,1600.0
2022-04-13 15:10:00,79.35,79.36,79.25,79.36,3941.0,79.35,79.36,79.25,79.36,3941.0
2022-04-13 15:15:00,79.37,79.41,79.36,79.39,2900.0,79.37,79.41,79.36,79.39,2900.0
2022-04-13 15:20:00,79.41,79.41,79.34,79.36,3917.0,79.41,79.41,79.34,79.36,3917.0
2022-04-13 15:25:00,79.35,79.44,79.33,79.44,3882.0,79.35,79.44,79.33,79.44,3882.0
2022-04-13 15:30:00,79.44,79.59,79.44,79.58,3202.0,79.44,79.59,79.44,79.58,3202.0
2022-04-13 15:35:00,79.56,79.58,79.5,79.58,5400.0,79.56,79.58,79.5,79.58,5400.0
2022-04-13 15:40:00,79.58,79.58,79.48,79.56,6302.0,79.58,79.58,79.48,79.56,6302.0
2022-04-13 15:45:00,79.59,79.65,79.43,79.43,9753.0,79.59,79.65,79.43,79.43,9753.0
2022-04-13 15:50:00,79.47,79.84,79.39,79.77,27528.0,79.47,79.84,79.39,79.77,27528.0
2022-04-13 15:55:00,79.77,79.78,79.62,79.7,38904.0,79.77,79.78,79.62,79.7,38904.0
2022-04-14 09:30:00,79.62,79.99,79.4,79.92,12719.0,79.62,79.99,79.4,79.92,12719.0
2022-04-14 09:35:00,80.0,80.01,79.25,79.25,3535.0,80.0,80.01,79.25,79.25,3535.0
2022-04-14 09:40:00,79.13,79.62,79.12,79.51,3244.0,79.13,79.62,79.12,79.51,3244.0
2022-04-14 09:45:00,79.41,79.88,79.31,79.67,5731.0,79.41,79.88,79.31,79.67,5731.0
2022-04-14 09:50:00,79.64,79.82,79.61,79.77,4089.0,79.64,79.82,79.61,79.77,4089.0
2022-04-14 09:55:00,79.67,80.09,79.67,80.09,9941.0,79.67,80.09,79.67,80.09,9941.0
2022-04-14 10:00:00,80.09,80.64,80.03,80.39,17559.0,80.09,80.64,80.03,80.39,17559.0
2022-04-14 10:05:00,80.35,80.39,79.83,79.96,18820.0,80.35,80.39,79.83,79.96,18820.0
2022-04-14 10:10:00,79.96,80.24,79.89,80.09,14968.0,79.96,80.24,79.89,80.09,14968.0
2022-04-14 10:15:00,80.02,80.08,79.8,79.86,10172.0,80.02,80.08,79.8,79.86,10172.0
2022-04-14 10:20:00,79.79,80.21,79.71,80.02,8722.0,79.79,80.21,79.71,80.02,8722.0
2022-04-14 10:25:00,79.96,80.08,79.71,79.71,5751.0,79.96,80.08,79.71,79.71,5751.0
2022-04-14 10:30:00,79.77,79.77,79.52,79.62,3689.0,79.77,79.77,79.52,79.62,3689.0
2022-04-14 10:35:00,79.55,79.61,79.14,79.19,5260.0,79.55,79.61,79.14,79.19,5260.0
2022-04-14 10:40:00,79.17,79.27,79.0,79.01,9504.0,79.17,79.27,79.0,79.01,9504.0
2022-04-14 10:45:00,79.05,79.23,79.03,79.08,4266.0,79.05,79.23,79.03,79.08,4266.0
2022-04-14 10:50:00,79.02,79.08,78.96,79.01,2822.0,79.02,79.08,78.96,79.01,2822.0
2022-04-14 10:55:00,79.05,79.13,78.97,79.1,6100.0,79.05,79.13,78.97,79.1,6100.0
2022-04-14 11:00:00,78.99,79.33,78.99,79.27,1700.0,78.99,79.33,78.99,79.27,1700.0
2022-04-14 11:05:00,79.32,79.35,79.08,79.14,3820.0,79.32,79.35,79.08,79.14,3820.0
2022-04-14 11:10:00,79.12,79.14,78.98,79.03,1410.0,79.12,79.14,78.98,79.03,1410.0
2022-04-14 11:15:00,79.03,79.08,78.86,78.92,3677.0,79.03,79.08,78.86,78.92,3677.0
2022-04-14 11:20:00,78.95,79.05,78.86,79.03,3916.0,78.95,79.05,78.86,79.03,3916.0
2022-04-14 11:25:00,79.08,79.16,78.97,79.06,3249.0,79.08,79.16,78.97,79.06,3249.0
2022-04-14 11:30:00,79.03,79.05,78.93,79.03,3400.0,79.03,79.05,78.93,79.03,3400.0
2022-04-14 11:35:00,79.0,79.04,78.85,78.85,2900.0,79.0,79.04,78.85,78.85,2900.0
2022-04-14 11:40:00,78.87,78.95,78.72,78.95,3523.0,78.87,78.95,78.72,78.95,3523.0
2022-04-14 11:45:00,78.93,78.98,78.89,78.95,1787.0,78.93,78.98,78.89,78.95,1787.0
2022-04-14 11:50:00,79.06,79.06,78.93,78.93,2525.0,79.06,79.06,78.93,78.93,2525.0
2022-04-14 11:55:00,78.92,78.97,78.89,78.92,3169.0,78.92,78.97,78.89,78.92,3169.0
2022-04-14 12:00:00,78.86,78.91,78.76,78.76,3400.0,78.86,78.91,78.76,78.76,3400.0
2022-04-14 12:05:00,78.72,79.05,78.72,78.96,4990.0,78.72,79.05,78.72,78.96,4990.0
2022-04-14 12:10:00,78.98,79.09,78.97,79.0,1456.0,78.98,79.09,78.97,79.0,1456.0
2022-04-14 12:15:00,79.0,79.04,78.96,79.01,2400.0,79.0,79.04,78.96,79.01,2400.0
2022-04-14 12:20:00,79.0,79.13,78.99,79.13,1328.0,79.0,79.13,78.99,79.13,1328.0
2022-04-14 12:25:00,79.11,79.15,79.07,79.15,1800.0,79.11,79.15,79.07,79.15,1800.0
2022-04-14 12:30:00,79.1,79.2,79.1,79.13,1300.0,79.1,79.2,79.1,79.13,1300.0
2022-04-14 12:35:00,79.19,79.24,79.17,79.18,1100.0,79.19,79.24,79.17,79.18,1100.0
2022-04-14 12:40:00,79.16,79.16,79.07,79.07,2100.0,79.16,79.16,79.07,79.07,2100.0
2022-04-14 12:45:00,79.09,79.09,79.02,79.06,1000.0,79.09,79.09,79.02,79.06,1000.0
2022-04-14 12:50:00,79.05,79.05,78.97,79.03,2800.0,79.05,79.05,78.97,79.03,2800.0
2022-04-14 12:55:00,79.06,79.22,79.05,79.2,2233.0,79.06,79.22,79.05,79.2,2233.0
2022-04-14 13:00:00,79.28,79.28,79.19,79.22,2600.0,79.28,79.28,79.19,79.22,2600.0
2022-04-14 13:05:00,79.24,79.25,79.16,79.18,1400.0,79.24,79.25,79.16,79.18,1400.0
2022-04-14 13:10:00,79.16,79.19,78.87,78.87,2782.0,79.16,79.19,78.87,78.87,2782.0
2022-04-14 13:15:00,78.85,78.89,78.78,78.81,4050.0,78.85,78.89,78.78,78.81,4050.0
2022-04-14 13:20:00,78.82,78.88,78.82,78.84,2900.0,78.82,78.88,78.82,78.84,2900.0
2022-04-14 13:25:00,78.84,78.89,78.77,78.83,4500.0,78.84,78.89,78.77,78.83,4500.0
2022-04-14 13:30:00,78.87,78.94,78.83,78.87,2600.0,78.87,78.94,78.83,78.87,2600.0
2022-04-14 13:35:00,78.91,78.98,78.87,78.88,2601.0,78.91,78.98,78.87,78.88,2601.0
2022-04-14 13:40:00,78.91,79.08,78.91,79.02,1500.0,78.91,79.08,78.91,79.02,1500.0
2022-04-14 13:45:00,78.99,79.2,78.98,79.19,1500.0,78.99,79.2,78.98,79.19,1500.0
2022-04-14 13:50:00,79.18,79.25,79.17,79.17,1400.0,79.18,79.25,79.17,79.17,1400.0
2022-04-14 13:55:00,79.13,79.22,79.13,79.22,1000.0,79.13,79.22,79.13,79.22,1000.0
2022-04-14 14:00:00,79.38,79.44,79.3,79.44,2313.0,79.38,79.44,79.3,79.44,2313.0
2022-04-14 14:05:00,79.4,79.46,79.36,79.46,1941.0,79.4,79.46,79.36,79.46,1941.0
2022-04-14 14:10:00,79.42,79.47,79.4,79.44,600.0,79.42,79.47,79.4,79.44,600.0
2022-04-14 14:15:00,79.51,79.51,79.25,79.3,4440.0,79.51,79.51,79.25,79.3,4440.0
2022-04-14 14:20:00,79.28,79.28,79.11,79.13,3759.0,79.28,79.28,79.11,79.13,3759.0
2022-04-14 14:25:00,79.14,79.23,79.1,79.2,3762.0,79.14,79.23,79.1,79.2,3762.0
2022-04-14 14:30:00,79.2,79.23,78.94,78.95,3445.0,79.2,79.23,78.94,78.95,3445.0
2022-04-14 14:35:00,78.94,78.94,78.84,78.9,4900.0,78.94,78.94,78.84,78.9,4900.0
2022-04-14 14:40:00,78.93,78.93,78.86,78.91,2000.0,78.93,78.93,78.86,78.91,2000.0
2022-04-14 14:45:00,78.91,78.95,78.82,78.82,3400.0,78.91,78.95,78.82,78.82,3400.0
2022-04-14 14:50:00,78.82,78.85,78.69,78.73,4900.0,78.82,78.85,78.69,78.73,4900.0
2022-04-14 14:55:00,78.74,78.75,78.6,78.61,6086.0,78.74,78.75,78.6,78.61,6086.0
2022-04-14 15:00:00,78.62,78.8,78.59,78.74,5597.0,78.62,78.8,78.59,78.74,5597.0
2022-04-14 15:05:00,78.71,78.71,78.6,78.66,5803.0,78.71,78.71,78.6,78.66,5803.0
2022-04-14 15:10:00,78.65,78.8,78.65,78.74,3930.0,78.65,78.8,78.65,78.74,3930.0
2022-04-14 15:15:00,78.71,78.82,78.71,78.78,5688.0,78.71,78.82,78.71,78.78,5688.0
2022-04-14 15:20:00,78.82,78.82,78.67,78.68,5325.0,78.82,78.82,78.67,78.68,5325.0
2022-04-14 15:25:00,78.68,78.69,78.54,78.54,8074.0,78.68,78.69,78.54,78.54,8074.0
2022-04-14 15:30:00,78.56,78.59,78.51,78.55,9237.0,78.56,78.59,78.51,78.55,9237.0
2022-04-14 15:35:00,78.52,78.53,78.36,78.4,11992.0,78.52,78.53,78.36,78.4,11992.0
2022-04-14 15:40:00,78.4,78.48,78.28,78.47,8288.0,78.4,78.48,78.28,78.47,8288.0
2022-04-14 15:45:00,78.48,78.49,78.34,78.39,23421.0,78.48,78.49,78.34,78.39,23421.0
2022-04-14 15:50:00,78.39,78.41,78.1,78.15,36480.0,78.39,78.41,78.1,78.15,36480.0
2022-04-14 15:55:00,78.19,78.3,78.11,78.13,48356.0,78.19,78.3,78.11,78.13,48356.0
2022-04-18 09:30:00,77.85,78.61,77.6,77.6,13445.0,77.85,78.61,77.6,77.6,13445.0
2022-04-18 09:35:00,77.6,78.51,77.53,78.29,5900.0,77.6,78.51,77.53,78.29,5900.0
2022-04-18 09:40:00,78.28,78.64,78.13,78.61,5182.0,78.28,78.64,78.13,78.61,5182.0
2022-04-18 09:45:00,78.6,78.67,78.32,78.65,6967.0,78.6,78.67,78.32,78.65,6967.0
2022-04-18 09:50:00,78.69,78.85,78.42,78.79,12056.0,78.69,78.85,78.42,78.79,12056.0
2022-04-18 09:55:00,78.84,79.01,78.64,78.91,5354.0,78.84,79.01,78.64,78.91,5354.0
2022-04-18 10:00:00,78.96,79.16,78.75,79.16,11086.0,78.96,79.16,78.75,79.16,11086.0
2022-04-18 10:05:00,79.22,79.22,78.9,78.9,4300.0,79.22,79.22,78.9,78.9,4300.0
2022-04-18 10:10:00,78.83,79.02,78.78,78.78,4650.0,78.83,79.02,78.78,78.78,4650.0
2022-04-18 10:15:00,78.57,78.61,78.35,78.46,3890.0,78.57,78.61,78.35,78.46,3890.0
2022-04-18 10:20:00,78.56,78.73,78.46,78.69,4676.0,78.56,78.73,78.46,78.69,4676.0
2022-04-18 10:25:00,78.67,78.79,78.6,78.74,5141.0,78.67,78.79,78.6,78.74,5141.0
2022-04-18 10:30:00,78.75,78.75,78.35,78.46,6800.0,78.75,78.75,78.35,78.46,6800.0
2022-04-18 10:35:00,78.41,78.41,78.03,78.23,4937.0,78.41,78.41,78.03,78.23,4937.0
2022-04-18 10:40:00,78.31,78.36,78.14,78.3,3071.0,78.31,78.36,78.14,78.3,3071.0
2022-04-18 10:45:00,78.41,78.41,78.24,78.24,1690.0,78.41,78.41,78.24,78.24,1690.0
2022-04-18 10:50:00,78.31,78.34,78.13,78.3,3245.0,78.31,78.34,78.13,78.3,3245.0
2022-04-18 10:55:00,78.33,78.48,78.23,78.44,4034.0,78.33,78.48,78.23,78.44,4034.0
2022-04-18 11:00:00,78.42,78.54,78.31,78.54,2300.0,78.42,78.54,78.31,78.54,2300.0
2022-04-18 11:05:00,78.57,78.6,78.42,78.44,2450.0,78.57,78.6,78.42,78.44,2450.0
2022-04-18 11:10:00,78.44,78.5,78.35,78.41,3100.0,78.44,78.5,78.35,78.41,3100.0
2022-04-18 11:15:00,78.37,78.42,78.24,78.42,4595.0,78.37,78.42,78.24,78.42,4595.0
2022-04-18 11:20:00,78.38,78.39,78.32,78.32,1440.0,78.38,78.39,78.32,78.32,1440.0
2022-04-18 11:25:00,78.33,78.53,78.29,78.53,1300.0,78.33,78.53,78.29,78.53,1300.0
2022-04-18 11:30:00,78.6,78.63,78.58,78.58,1009.0,78.6,78.63,78.58,78.58,1009.0
2022-04-18 11:35:00,78.56,78.56,78.33,78.33,2763.0,78.56,78.56,78.33,78.33,2763.0
2022-04-18 11:40:00,78.28,78.3,78.2,78.25,2800.0,78.28,78.3,78.2,78.25,2800.0
2022-04-18 11:45:00,78.23,78.25,78.15,78.15,1000.0,78.23,78.25,78.15,78.15,1000.0
2022-04-18 11:50:00,78.15,78.31,78.15,78.26,4292.0,78.15,78.31,78.15,78.26,4292.0
2022-04-18 11:55:00,78.27,78.42,78.27,78.42,806.0,78.27,78.42,78.27,78.42,806.0
2022-04-18 12:00:00,78.41,78.42,78.3,78.38,500.0,78.41,78.42,78.3,78.38,500.0
2022-04-18 12:05:00,78.39,78.49,78.39,78.42,2412.0,78.39,78.49,78.39,78.42,2412.0
2022-04-18 12:10:00,78.45,78.54,78.42,78.47,1117.0,78.45,78.54,78.42,78.47,1117.0
2022-04-18 12:15:00,78.43,78.43,78.28,78.29,2200.0,78.43,78.43,78.28,78.29,2200.0
2022-04-18 12:20:00,78.24,78.24,78.16,78.21,2206.0,78.24,78.24,78.16,78.21,2206.0
2022-04-18 12:25:00,78.23,78.31,78.14,78.26,5582.0,78.23,78.31,78.14,78.26,5582.0
2022-04-18 12:30:00,78.31,78.31,78.2,78.27,1900.0,78.31,78.31,78.2,78.27,1900.0
2022-04-18 12:35:00,78.35,78.43,78.31,78.43,2985.0,78.35,78.43,78.31,78.43,2985.0
2022-04-18 12:40:00,78.43,78.5,78.4,78.47,1000.0,78.43,78.5,78.4,78.47,1000.0
2022-04-18 12:45:00,78.51,78.54,78.47,78.48,905.0,78.51,78.54,78.47,78.48,905.0
2022-04-18 12:50:00,78.5,78.5,78.42,78.42,600.0,78.5,78.5,78.42,78.42,600.0
2022-04-18 12:55:00,78.45,78.48,78.39,78.41,2300.0,78.45,78.48,78.39,78.41,2300.0
2022-04-18 13:00:00,78.46,78.47,78.33,78.4,2494.0,78.46,78.47,78.33,78.4,2494.0
2022-04-18 13:05:00,78.36,78.62,78.36,78.62,1640.0,78.36,78.62,78.36,78.62,1640.0
2022-04-18 13:10:00,78.71,78.71,78.63,78.69,1911.0,78.71,78.71,78.63,78.69,1911.0
2022-04-18 13:15:00,78.66,78.73,78.62,78.69,800.0,78.66,78.73,78.62,78.69,800.0
2022-04-18 13:20:00,78.69,78.73,78.66,78.7,2037.0,78.69,78.73,78.66,78.7,2037.0
2022-04-18 13:25:00,78.71,78.79,78.7,78.73,2300.0,78.71,78.79,78.7,78.73,2300.0
2022-04-18 13:30:00,78.72,79.04,78.72,79.03,2078.0,78.72,79.04,78.72,79.03,2078.0
2022-04-18 13:35:00,79.05,79.1,78.97,79.09,4325.0,79.05,79.1,78.97,79.09,4325.0
2022-04-18 13:40:00,79.1,79.11,78.97,79.11,1500.0,79.1,79.11,78.97,79.11,1500.0
2022-04-18 13:45:00,79.09,79.22,79.05,79.22,1466.0,79.09,79.22,79.05,79.22,1466.0
2022-04-18 13:50:00,79.22,79.36,79.19,79.3,3089.0,79.22,79.36,79.19,79.3,3089.0
2022-04-18 13:55:00,79.29,79.36,79.27,79.33,2200.0,79.29,79.36,79.27,79.33,2200.0
2022-04-18 14:00:00,79.3,79.33,79.25,79.29,4067.0,79.3,79.33,79.25,79.29,4067.0
2022-04-18 14:05:00,79.29,79.3,79.15,79.16,2008.0,79.29,79.3,79.15,79.16,2008.0
2022-04-18 14:10:00,79.08,79.21,79.08,79.21,1368.0,79.08,79.21,79.08,79.21,1368.0
2022-04-18 14:15:00,79.3,79.32,79.08,79.09,3000.0,79.3,79.32,79.08,79.09,3000.0
2022-04-18 14:20:00,79.12,79.25,79.1,79.25,900.0,79.12,79.25,79.1,79.25,900.0
2022-04-18 14:25:00,79.31,79.35,79.14,79.24,4205.0,79.31,79.35,79.14,79.24,4205.0
2022-04-18 14:30:00,79.24,79.29,79.1,79.24,4084.0,79.24,79.29,79.1,79.24,4084.0
2022-04-18 14:35:00,79.21,79.22,79.13,79.17,3149.0,79.21,79.22,79.13,79.17,3149.0
2022-04-18 14:40:00,79.13,79.14,79.05,79.07,1700.0,79.13,79.14,79.05,79.07,1700.0
2022-04-18 14:45:00,79.1,79.1,78.97,79.01,2962.0,79.1,79.1,78.97,79.01,2962.0
2022-04-18 14:50:00,78.96,79.07,78.95,78.96,1443.0,78.96,79.07,78.95,78.96,1443.0
2022-04-18 14:55:00,78.92,79.02,78.82,78.84,4138.0,78.92,79.02,78.82,78.84,4138.0
2022-04-18 15:00:00,78.89,78.89,78.74,78.84,1721.0,78.89,78.89,78.74,78.84,1721.0
2022-04-18 15:05:00,78.83,78.91,78.82,78.82,3395.0,78.83,78.91,78.82,78.82,3395.0
2022-04-18 15:10:00,78.83,78.92,78.72,78.77,3440.0,78.83,78.92,78.72,78.77,3440.0
2022-04-18 15:15:00,78.84,78.84,78.7,78.72,2450.0,78.84,78.84,78.7,78.72,2450.0
2022-04-18 15:20:00,78.78,78.8,78.66,78.66,1672.0,78.78,78.8,78.66,78.66,1672.0
2022-04-18 15:25:00,78.67,78.71,78.6,78.64,3672.0,78.67,78.71,78.6,78.64,3672.0
2022-04-18 15:30:00,78.61,78.61,78.36,78.4,5076.0,78.61,78.61,78.36,78.4,5076.0
2022-04-18 15:35:00,78.4,78.45,78.33,78.4,3000.0,78.4,78.45,78.33,78.4,3000.0
2022-04-18 15:40:00,78.38,78.41,78.31,78.38,3920.0,78.38,78.41,78.31,78.38,3920.0
2022-04-18 15:45:00,78.36,78.4,78.14,78.14,4200.0,78.36,78.4,78.14,78.14,4200.0
2022-04-18 15:50:00,78.16,78.4,78.15,78.39,14168.0,78.16,78.4,78.15,78.39,14168.0
2022-04-18 15:55:00,78.36,78.7,78.36,78.66,24839.0,78.36,78.7,78.36,78.66,24839.0
2022-04-19 09:30:00,78.03,78.53,77.71,77.92,21352.0,78.03,78.53,77.71,77.92,21352.0
2022-04-19 09:35:00,77.88,78.3,77.75,77.98,7154.0,77.88,78.3,77.75,77.98,7154.0
2022-04-19 09:40:00,77.83,78.27,77.83,78.27,5344.0,77.83,78.27,77.83,78.27,5344.0
2022-04-19 09:45:00,78.14,78.59,78.08,78.52,2325.0,78.14,78.59,78.08,78.52,2325.0
2022-04-19 09:50:00,78.36,78.83,78.32,78.77,4809.0,78.36,78.83,78.32,78.77,4809.0
2022-04-19 09:55:00,78.8,79.13,78.79,78.81,10267.0,78.8,79.13,78.79,78.81,10267.0
2022-04-19 10:00:00,78.79,78.86,78.59,78.64,4407.0,78.79,78.86,78.59,78.64,4407.0
2022-04-19 10:05:00,78.66,78.91,78.58,78.88,3260.0,78.66,78.91,78.58,78.88,3260.0
2022-04-19 10:10:00,78.81,78.99,78.81,78.86,3448.0,78.81,78.99,78.81,78.86,3448.0
2022-04-19 10:15:00,78.81,78.94,78.61,78.94,3514.0,78.81,78.94,78.61,78.94,3514.0
2022-04-19 10:20:00,78.95,79.11,78.87,78.99,7331.0,78.95,79.11,78.87,78.99,7331.0
2022-04-19 10:25:00,79.03,79.07,78.81,78.81,2200.0,79.03,79.07,78.81,78.81,2200.0
2022-04-19 10:30:00,78.82,78.83,78.63,78.7,1865.0,78.82,78.83,78.63,78.7,1865.0
2022-04-19 10:35:00,78.66,78.99,78.61,78.92,3548.0,78.66,78.99,78.61,78.92,3548.0
2022-04-19 10:40:00,78.95,79.36,78.93,79.36,5628.0,78.95,79.36,78.93,79.36,5628.0
2022-04-19 10:45:00,79.36,79.41,79.31,79.39,4686.0,79.36,79.41,79.31,79.39,4686.0
2022-04-19 10:50:00,79.42,79.44,79.31,79.42,5872.0,79.42,79.44,79.31,79.42,5872.0
2022-04-19 10:55:00,79.39,79.58,79.39,79.51,4161.0,79.39,79.58,79.39,79.51,4161.0
2022-04-19 11:00:00,79.5,79.5,79.1,79.1,2476.0,79.5,79.5,79.1,79.1,2476.0
2022-04-19 11:05:00,79.05,79.23,78.99,79.19,4540.0,79.05,79.23,78.99,79.19,4540.0
2022-04-19 11:10:00,79.23,79.41,79.22,79.41,2827.0,79.23,79.41,79.22,79.41,2827.0
2022-04-19 11:15:00,79.41,79.49,79.34,79.34,4162.0,79.41,79.49,79.34,79.34,4162.0
2022-04-19 11:20:00,79.28,79.39,79.26,79.3,2814.0,79.28,79.39,79.26,79.3,2814.0
2022-04-19 11:25:00,79.32,79.37,79.21,79.31,3400.0,79.32,79.37,79.21,79.31,3400.0
2022-04-19 11:30:00,79.22,79.29,79.17,79.26,1700.0,79.22,79.29,79.17,79.26,1700.0
2022-04-19 11:35:00,79.33,79.39,79.22,79.31,3501.0,79.33,79.39,79.22,79.31,3501.0
2022-04-19 11:40:00,79.28,79.43,79.24,79.42,2137.0,79.28,79.43,79.24,79.42,2137.0
2022-04-19 11:45:00,79.42,79.49,79.33,79.36,2984.0,79.42,79.49,79.33,79.36,2984.0
2022-04-19 11:50:00,79.4,79.46,79.3,79.34,4212.0,79.4,79.46,79.3,79.34,4212.0
2022-04-19 11:55:00,79.34,79.35,79.03,79.14,12081.0,79.34,79.35,79.03,79.14,12081.0
2022-04-19 12:00:00,79.19,79.35,79.14,79.34,3446.0,79.19,79.35,79.14,79.34,3446.0
2022-04-19 12:05:00,79.38,79.51,79.28,79.29,8243.0,79.38,79.51,79.28,79.29,8243.0
2022-04-19 12:10:00,79.27,79.3,79.16,79.3,6930.0,79.27,79.3,79.16,79.3,6930.0
2022-04-19 12:15:00,79.3,79.47,79.28,79.41,6719.0,79.3,79.47,79.28,79.41,6719.0
2022-04-19 12:20:00,79.36,79.4,79.31,79.34,2600.0,79.36,79.4,79.31,79.34,2600.0
2022-04-19 12:25:00,79.3,79.3,79.09,79.13,5786.0,79.3,79.3,79.09,79.13,5786.0
2022-04-19 12:30:00,79.12,79.15,78.95,78.95,3220.0,79.12,79.15,78.95,78.95,3220.0
2022-04-19 12:35:00,78.88,78.92,78.69,78.76,4328.0,78.88,78.92,78.69,78.76,4328.0
2022-04-19 12:40:00,78.76,78.76,78.65,78.7,3628.0,78.76,78.76,78.65,78.7,3628.0
2022-04-19 12:45:00,78.63,78.71,78.58,78.69,5641.0,78.63,78.71,78.58,78.69,5641.0
2022-04-19 12:50:00,78.7,78.79,78.68,78.73,3319.0,78.7,78.79,78.68,78.73,3319.0
2022-04-19 12:55:00,78.73,78.74,78.6,78.67,2550.0,78.73,78.74,78.6,78.67,2550.0
2022-04-19 13:00:00,78.67,78.75,78.61,78.61,2554.0,78.67,78.75,78.61,78.61,2554.0
2022-04-19 13:05:00,78.66,78.71,78.55,78.56,4989.0,78.66,78.71,78.55,78.56,4989.0
2022-04-19 13:10:00,78.54,78.79,78.53,78.74,3918.0,78.54,78.79,78.53,78.74,3918.0
2022-04-19 13:15:00,78.69,78.84,78.67,78.84,4296.0,78.69,78.84,78.67,78.84,4296.0
2022-04-19 13:20:00,78.81,78.81,78.67,78.67,3432.0,78.81,78.81,78.67,78.67,3432.0
2022-04-19 13:25:00,78.65,78.67,78.44,78.51,4600.0,78.65,78.67,78.44,78.51,4600.0
2022-04-19 13:30:00,78.45,78.51,78.41,78.41,4761.0,78.45,78.51,78.41,78.41,4761.0
2022-04-19 13:35:00,78.41,78.43,78.28,78.4,5985.0,78.41,78.43,78.28,78.4,5985.0
2022-04-19 13:40:00,78.38,78.38,78.21,78.21,4969.0,78.38,78.38,78.21,78.21,4969.0
2022-04-19 13:45:00,78.21,78.3,78.1,78.27,8057.0,78.21,78.3,78.1,78.27,8057.0
2022-04-19 13:50:00,78.33,78.42,78.32,78.4,2650.0,78.33,78.42,78.32,78.4,2650.0
2022-04-19 13:55:00,78.42,78.42,78.26,78.33,4324.0,78.42,78.42,78.26,78.33,4324.0
2022-04-19 14:00:00,78.33,78.52,78.33,78.44,7078.0,78.33,78.52,78.33,78.44,7078.0
2022-04-19 14:05:00,78.44,78.48,78.31,78.4,4103.0,78.44,78.48,78.31,78.4,4103.0
2022-04-19 14:10:00,78.34,78.39,78.07,78.14,2525.0,78.34,78.39,78.07,78.14,2525.0
2022-04-19 14:15:00,78.12,78.12,77.87,77.91,11781.0,78.12,78.12,77.87,77.91,11781.0
2022-04-19 14:20:00,77.88,77.99,77.88,77.97,6132.0,77.88,77.99,77.88,77.97,6132.0
2022-04-19 14:25:00,77.97,78.12,77.85,78.06,3335.0,77.97,78.12,77.85,78.06,3335.0
2022-04-19 14:30:00,78.09,78.19,77.99,78.02,6371.0,78.09,78.19,77.99,78.02,6371.0
2022-04-19 14:35:00,78.04,78.29,77.99,78.24,5375.0,78.04,78.29,77.99,78.24,5375.0
2022-04-19 14:40:00,78.3,78.3,78.15,78.28,4000.0,78.3,78.3,78.15,78.28,4000.0
2022-04-19 14:45:00,78.33,78.33,78.24,78.28,4285.0,78.33,78.33,78.24,78.28,4285.0
2022-04-19 14:50:00,78.28,78.48,78.23,78.44,4466.0,78.28,78.48,78.23,78.44,4466.0
2022-04-19 14:55:00,78.46,78.5,78.42,78.48,3529.0,78.46,78.5,78.42,78.48,3529.0
2022-04-19 15:00:00,78.48,78.49,78.24,78.26,3253.0,78.48,78.49,78.24,78.26,3253.0
2022-04-19 15:05:00,78.29,78.4,78.23,78.37,3705.0,78.29,78.4,78.23,78.37,3705.0
2022-04-19 15:10:00,78.38,78.66,78.38,78.61,3250.0,78.38,78.66,78.38,78.61,3250.0
2022-04-19 15:15:00,78.6,78.67,78.56,78.56,3661.0,78.6,78.67,78.56,78.56,3661.0
2022-04-19 15:20:00,78.57,78.59,78.47,78.48,4311.0,78.57,78.59,78.47,78.48,4311.0
2022-04-19 15:25:00,78.48,78.51,78.41,78.44,6069.0,78.48,78.51,78.41,78.44,6069.0
2022-04-19 15:30:00,78.44,78.52,78.42,78.46,12239.0,78.44,78.52,78.42,78.46,12239.0
2022-04-19 15:35:00,78.46,78.51,78.42,78.44,8881.0,78.46,78.51,78.42,78.44,8881.0
2022-04-19 15:40:00,78.42,78.42,78.31,78.32,10981.0,78.42,78.42,78.31,78.32,10981.0
2022-04-19 15:45:00,78.31,78.33,78.22,78.22,15890.0,78.31,78.33,78.22,78.22,15890.0
2022-04-19 15:50:00,78.27,78.56,78.27,78.51,24712.0,78.27,78.56,78.27,78.51,24712.0
2022-04-19 15:55:00,78.54,78.74,78.53,78.71,77825.0,78.54,78.74,78.53,78.71,77825.0
2022-04-20 09:30:00,79.52,80.08,79.52,79.82,28126.0,79.52,80.08,79.52,79.82,28126.0
2022-04-20 09:35:00,79.9,80.0,79.12,79.3,8330.0,79.9,80.0,79.12,79.3,8330.0
2022-04-20 09:40:00,79.25,79.4,79.0,79.09,5160.0,79.25,79.4,79.0,79.09,5160.0
2022-04-20 09:45:00,79.04,79.43,78.84,79.35,7715.0,79.04,79.43,78.84,79.35,7715.0
2022-04-20 09:50:00,79.4,79.4,78.5,78.61,8997.0,79.4,79.4,78.5,78.61,8997.0
2022-04-20 09:55:00,78.6,78.82,78.04,78.18,10915.0,78.6,78.82,78.04,78.18,10915.0
2022-04-20 10:00:00,78.21,78.45,77.96,78.36,11341.0,78.21,78.45,77.96,78.36,11341.0
2022-04-20 10:05:00,78.34,78.34,78.06,78.06,5362.0,78.34,78.34,78.06,78.06,5362.0
2022-04-20 10:10:00,78.19,78.19,77.81,77.81,9938.0,78.19,78.19,77.81,77.81,9938.0
2022-04-20 10:15:00,77.93,77.99,77.66,77.68,10464.0,77.93,77.99,77.66,77.68,10464.0
2022-04-20 10:20:00,77.65,77.79,77.19,77.2,13401.0,77.65,77.79,77.19,77.2,13401.0
2022-04-20 10:25:00,77.21,77.37,77.17,77.26,17847.0,77.21,77.37,77.17,77.26,17847.0
2022-04-20 10:30:00,77.3,77.67,77.15,77.56,11522.0,77.3,77.67,77.15,77.56,11522.0
2022-04-20 10:35:00,77.6,77.61,77.32,77.36,8600.0,77.6,77.61,77.32,77.36,8600.0
2022-04-20 10:40:00,77.44,77.66,77.4,77.55,12410.0,77.44,77.66,77.4,77.55,12410.0
2022-04-20 10:45:00,77.65,77.65,77.37,77.45,4983.0,77.65,77.65,77.37,77.45,4983.0
2022-04-20 10:50:00,77.41,77.5,77.22,77.29,9856.0,77.41,77.5,77.22,77.29,9856.0
2022-04-20 10:55:00,77.26,77.34,77.04,77.24,10276.0,77.26,77.34,77.04,77.24,10276.0
2022-04-20 11:00:00,77.24,77.34,76.91,77.28,6520.0,77.24,77.34,76.91,77.28,6520.0
2022-04-20 11:05:00,77.26,77.55,77.26,77.28,4454.0,77.26,77.55,77.26,77.28,4454.0
2022-04-20 11:10:00,77.27,77.27,77.09,77.1,7777.0,77.27,77.27,77.09,77.1,7777.0
2022-04-20 11:15:00,77.11,77.19,77.01,77.01,6948.0,77.11,77.19,77.01,77.01,6948.0
2022-04-20 11:20:00,76.97,77.13,76.96,77.11,2529.0,76.97,77.13,76.96,77.11,2529.0
2022-04-20 11:25:00,77.08,77.23,77.04,77.14,5895.0,77.08,77.23,77.04,77.14,5895.0
2022-04-20 11:30:00,77.14,77.41,77.14,77.35,4762.0,77.14,77.41,77.14,77.35,4762.0
2022-04-20 11:35:00,77.35,77.35,77.22,77.27,4636.0,77.35,77.35,77.22,77.27,4636.0
2022-04-20 11:40:00,77.23,77.37,77.23,77.37,4822.0,77.23,77.37,77.23,77.37,4822.0
2022-04-20 11:45:00,77.41,77.48,77.13,77.17,4270.0,77.41,77.48,77.13,77.17,4270.0
2022-04-20 11:50:00,77.16,77.22,77.1,77.14,3811.0,77.16,77.22,77.1,77.14,3811.0
2022-04-20 11:55:00,77.18,77.28,77.16,77.28,2700.0,77.18,77.28,77.16,77.28,2700.0
2022-04-20 12:00:00,77.27,77.39,77.26,77.39,4100.0,77.27,77.39,77.26,77.39,4100.0
2022-04-20 12:05:00,77.44,77.44,77.15,77.18,2010.0,77.44,77.44,77.15,77.18,2010.0
2022-04-20 12:10:00,77.12,77.15,76.86,76.88,5660.0,77.12,77.15,76.86,76.88,5660.0
2022-04-20 12:15:00,76.85,77.02,76.83,76.86,6352.0,76.85,77.02,76.83,76.86,6352.0
2022-04-20 12:20:00,76.85,76.9,76.79,76.79,3450.0,76.85,76.9,76.79,76.79,3450.0
2022-04-20 12:25:00,76.88,77.27,76.85,77.25,7263.0,76.88,77.27,76.85,77.25,7263.0
2022-04-20 12:30:00,77.25,77.43,77.24,77.32,5328.0,77.25,77.43,77.24,77.32,5328.0
2022-04-20 12:35:00,77.32,77.38,77.23,77.23,2560.0,77.32,77.38,77.23,77.23,2560.0
2022-04-20 12:40:00,77.15,77.28,77.06,77.08,2768.0,77.15,77.28,77.06,77.08,2768.0
2022-04-20 12:45:00,77.16,77.28,77.16,77.17,2207.0,77.16,77.28,77.16,77.17,2207.0
2022-04-20 12:50:00,77.17,77.32,77.17,77.3,6571.0,77.17,77.32,77.17,77.3,6571.0
2022-04-20 12:55:00,77.31,77.31,77.2,77.2,2000.0,77.31,77.31,77.2,77.2,2000.0
2022-04-20 13:00:00,77.25,77.26,77.17,77.21,2611.0,77.25,77.26,77.17,77.21,2611.0
2022-04-20 13:05:00,77.25,77.27,77.07,77.16,3611.0,77.25,77.27,77.07,77.16,3611.0
2022-04-20 13:10:00,77.13,77.23,77.11,77.11,4800.0,77.13,77.23,77.11,77.11,4800.0
2022-04-20 13:15:00,77.11,77.18,77.06,77.06,3091.0,77.11,77.18,77.06,77.06,3091.0
2022-04-20 13:20:00,77.06,77.11,76.91,77.03,5429.0,77.06,77.11,76.91,77.03,5429.0
2022-04-20 13:25:00,77.05,77.05,76.93,77.0,3600.0,77.05,77.05,76.93,77.0,3600.0
2022-04-20 13:30:00,77.0,77.07,76.98,77.01,3203.0,77.0,77.07,76.98,77.01,3203.0
2022-04-20 13:35:00,77.04,77.12,76.97,77.01,4418.0,77.04,77.12,76.97,77.01,4418.0
2022-04-20 13:40:00,76.97,77.09,76.96,77.03,1900.0,76.97,77.09,76.96,77.03,1900.0
2022-04-20 13:45:00,77.07,77.24,77.03,77.15,5277.0,77.07,77.24,77.03,77.15,5277.0
2022-04-20 13:50:00,77.06,77.1,77.0,77.06,3000.0,77.06,77.1,77.0,77.06,3000.0
2022-04-20 13:55:00,77.01,77.17,77.01,77.15,2300.0,77.01,77.17,77.01,77.15,2300.0
2022-04-20 14:00:00,77.14,77.21,77.08,77.19,2796.0,77.14,77.21,77.08,77.19,2796.0
2022-04-20 14:05:00,77.25,77.27,77.12,77.17,1703.0,77.25,77.27,77.12,77.17,1703.0
2022-04-20 14:10:00,77.16,77.19,77.08,77.13,6198.0,77.16,77.19,77.08,77.13,6198.0
2022-04-20 14:15:00,77.15,77.19,77.08,77.08,4471.0,77.15,77.19,77.08,77.08,4471.0
2022-04-20 14:20:00,77.05,77.05,76.9,76.93,7427.0,77.05,77.05,76.9,76.93,7427.0
2022-04-20 14:25:00,76.93,76.93,76.77,76.83,8002.0,76.93,76.93,76.77,76.83,8002.0
2022-04-20 14:30:00,76.81,76.95,76.79,76.94,4083.0,76.81,76.95,76.79,76.94,4083.0
2022-04-20 14:35:00,76.94,76.94,76.77,76.81,4125.0,76.94,76.94,76.77,76.81,4125.0
2022-04-20 14:40:00,76.77,76.9,76.77,76.86,2437.0,76.77,76.9,76.77,76.86,2437.0
2022-04-20 14:45:00,76.83,76.92,76.82,76.82,4191.0,76.83,76.92,76.82,76.82,4191.0
2022-04-20 14:50:00,76.88,76.88,76.74,76.74,8955.0,76.88,76.88,76.74,76.74,8955.0
2022-04-20 14:55:00,76.77,76.85,76.74,76.82,2500.0,76.77,76.85,76.74,76.82,2500.0
2022-04-20 15:00:00,76.82,76.96,76.78,76.87,3491.0,76.82,76.96,76.78,76.87,3491.0
2022-04-20 15:05:00,76.85,76.93,76.83,76.93,3947.0,76.85,76.93,76.83,76.93,3947.0
2022-04-20 15:10:00,76.96,77.05,76.86,77.03,4112.0,76.96,77.05,76.86,77.03,4112.0
2022-04-20 15:15:00,77.09,77.13,76.82,76.98,7638.0,77.09,77.13,76.82,76.98,7638.0
2022-04-20 15:20:00,76.95,77.0,76.9,76.95,5317.0,76.95,77.0,76.9,76.95,5317.0
2022-04-20 15:25:00,76.98,77.04,76.84,76.88,3299.0,76.98,77.04,76.84,76.88,3299.0
2022-04-20 15:30:00,76.93,76.99,76.87,76.96,7798.0,76.93,76.99,76.87,76.96,7798.0
2022-04-20 15:35:00,76.96,76.99,76.86,76.86,7819.0,76.96,76.99,76.86,76.86,7819.0
2022-04-20 15:40:00,76.86,77.02,76.86,77.02,7890.0,76.86,77.02,76.86,77.02,7890.0
2022-04-20 15:45:00,77.0,77.27,77.0,77.14,12840.0,77.0,77.27,77.0,77.14,12840.0
2022-04-20 15:50:00,77.18,77.18,77.02,77.07,26243.0,77.18,77.18,77.02,77.07,26243.0
2022-04-20 15:55:00,77.09,77.09,76.88,76.97,36104.0,77.09,77.09,76.88,76.97,36104.0
2022-04-21 09:30:00,77.99,78.75,77.27,78.56,26996.0,77.99,78.75,77.27,78.56,26996.0
2022-04-21 09:35:00,78.62,79.09,78.42,78.93,20056.0,78.62,79.09,78.42,78.93,20056.0
2022-04-21 09:40:00,78.87,79.1,78.34,78.42,28040.0,78.87,79.1,78.34,78.42,28040.0
2022-04-21 09:45:00,78.32,78.32,77.62,77.79,7724.0,78.32,78.32,77.62,77.79,7724.0
2022-04-21 09:50:00,77.87,78.03,77.47,77.49,8304.0,77.87,78.03,77.47,77.49,8304.0
2022-04-21 09:55:00,77.5,77.56,77.14,77.29,7079.0,77.5,77.56,77.14,77.29,7079.0
2022-04-21 10:00:00,77.28,77.38,76.79,76.82,14254.0,77.28,77.38,76.79,76.82,14254.0
2022-04-21 10:05:00,76.77,76.81,76.28,76.53,16522.0,76.77,76.81,76.28,76.53,16522.0
2022-04-21 10:10:00,76.5,76.66,76.06,76.32,8199.0,76.5,76.66,76.06,76.32,8199.0
2022-04-21 10:15:00,76.41,76.61,76.32,76.52,10511.0,76.41,76.61,76.32,76.52,10511.0
2022-04-21 10:20:00,76.52,76.52,76.22,76.22,13613.0,76.52,76.52,76.22,76.22,13613.0
2022-04-21 10:25:00,76.17,76.3,75.9,76.01,15251.0,76.17,76.3,75.9,76.01,15251.0
2022-04-21 10:30:00,76.02,76.18,75.84,75.87,13410.0,76.02,76.18,75.84,75.87,13410.0
2022-04-21 10:35:00,75.86,75.91,75.06,75.12,22896.0,75.86,75.91,75.06,75.12,22896.0
2022-04-21 10:40:00,75.14,75.18,74.74,74.87,29432.0,75.14,75.18,74.74,74.87,29432.0
2022-04-21 10:45:00,74.89,75.17,74.76,75.15,12816.0,74.89,75.17,74.76,75.15,12816.0
2022-04-21 10:50:00,75.18,75.36,74.95,75.03,14013.0,75.18,75.36,74.95,75.03,14013.0
2022-04-21 10:55:00,75.01,75.1,74.84,75.09,15335.0,75.01,75.1,74.84,75.09,15335.0
2022-04-21 11:00:00,75.05,75.15,74.89,74.94,12075.0,75.05,75.15,74.89,74.94,12075.0
2022-04-21 11:05:00,74.96,75.0,74.83,74.85,13543.0,74.96,75.0,74.83,74.85,13543.0
2022-04-21 11:10:00,74.84,75.37,74.84,75.37,23917.0,74.84,75.37,74.84,75.37,23917.0
2022-04-21 11:15:00,75.36,75.51,75.16,75.2,18068.0,75.36,75.51,75.16,75.2,18068.0
2022-04-21 11:20:00,75.18,75.2,74.91,75.17,10157.0,75.18,75.2,74.91,75.17,10157.0
2022-04-21 11:25:00,75.13,75.36,75.13,75.29,7057.0,75.13,75.36,75.13,75.29,7057.0
2022-04-21 11:30:00,75.25,75.5,75.22,75.44,6598.0,75.25,75.5,75.22,75.44,6598.0
2022-04-21 11:35:00,75.4,75.4,75.17,75.3,13179.0,75.4,75.4,75.17,75.3,13179.0
2022-04-21 11:40:00,75.22,75.32,75.14,75.19,11777.0,75.22,75.32,75.14,75.19,11777.0
2022-04-21 11:45:00,75.2,75.31,75.11,75.31,9636.0,75.2,75.31,75.11,75.31,9636.0
2022-04-21 11:50:00,75.3,75.35,75.16,75.21,7259.0,75.3,75.35,75.16,75.21,7259.0
2022-04-21 11:55:00,75.18,75.28,75.1,75.27,7478.0,75.18,75.28,75.1,75.27,7478.0
2022-04-21 12:00:00,75.28,75.75,75.28,75.73,12777.0,75.28,75.75,75.28,75.73,12777.0
2022-04-21 12:05:00,75.65,75.69,75.17,75.22,5532.0,75.65,75.69,75.17,75.22,5532.0
2022-04-21 12:10:00,75.25,75.43,75.19,75.42,5582.0,75.25,75.43,75.19,75.42,5582.0
2022-04-21 12:15:00,75.42,75.42,75.28,75.34,6500.0,75.42,75.42,75.28,75.34,6500.0
2022-04-21 12:20:00,75.35,75.35,75.08,75.08,4970.0,75.35,75.35,75.08,75.08,4970.0
2022-04-21 12:25:00,75.1,75.33,75.1,75.15,4512.0,75.1,75.33,75.1,75.15,4512.0
2022-04-21 12:30:00,75.16,75.22,74.98,75.19,8717.0,75.16,75.22,74.98,75.19,8717.0
2022-04-21 12:35:00,75.17,75.24,75.13,75.19,8693.0,75.17,75.24,75.13,75.19,8693.0
2022-04-21 12:40:00,75.25,75.25,74.9,74.99,8333.0,75.25,75.25,74.9,74.99,8333.0
2022-04-21 12:45:00,75.03,75.16,74.98,75.04,7367.0,75.03,75.16,74.98,75.04,7367.0
2022-04-21 12:50:00,74.93,74.94,74.69,74.79,12839.0,74.93,74.94,74.69,74.79,12839.0
2022-04-21 12:55:00,74.77,74.82,74.69,74.7,4168.0,74.77,74.82,74.69,74.7,4168.0
2022-04-21 13:00:00,74.75,74.8,74.65,74.7,7046.0,74.75,74.8,74.65,74.7,7046.0
2022-04-21 13:05:00,74.73,74.77,74.62,74.68,6610.0,74.73,74.77,74.62,74.68,6610.0
2022-04-21 13:10:00,74.69,74.72,74.5,74.67,15979.0,74.69,74.72,74.5,74.67,15979.0
2022-04-21 13:15:00,74.72,74.73,74.38,74.43,6922.0,74.72,74.73,74.38,74.43,6922.0
2022-04-21 13:20:00,74.42,74.96,74.42,74.91,17631.0,74.42,74.96,74.42,74.91,17631.0
2022-04-21 13:25:00,74.88,75.17,74.8,75.14,5700.0,74.88,75.17,74.8,75.14,5700.0
2022-04-21 13:30:00,75.16,75.31,75.09,75.11,7273.0,75.16,75.31,75.09,75.11,7273.0
2022-04-21 13:35:00,75.07,75.17,75.01,75.11,5512.0,75.07,75.17,75.01,75.11,5512.0
2022-04-21 13:40:00,75.06,75.14,74.83,75.0,7300.0,75.06,75.14,74.83,75.0,7300.0
2022-04-21 13:45:00,75.0,75.1,74.93,75.0,5453.0,75.0,75.1,74.93,75.0,5453.0
2022-04-21 13:50:00,74.95,75.05,74.93,74.96,5056.0,74.95,75.05,74.93,74.96,5056.0
2022-04-21 13:55:00,74.95,75.02,74.88,74.88,6004.0,74.95,75.02,74.88,74.88,6004.0
2022-04-21 14:00:00,74.87,74.87,74.64,74.66,6457.0,74.87,74.87,74.64,74.66,6457.0
2022-04-21 14:05:00,74.66,74.68,74.55,74.59,9180.0,74.66,74.68,74.55,74.59,9180.0
2022-04-21 14:10:00,74.58,74.7,74.47,74.55,9786.0,74.58,74.7,74.47,74.55,9786.0
2022-04-21 14:15:00,74.54,74.67,74.52,74.54,7419.0,74.54,74.67,74.52,74.54,7419.0
2022-04-21 14:20:00,74.52,74.64,74.45,74.46,7619.0,74.52,74.64,74.45,74.46,7619.0
2022-04-21 14:25:00,74.48,74.65,74.46,74.63,7264.0,74.48,74.65,74.46,74.63,7264.0
2022-04-21 14:30:00,74.58,74.82,74.52,74.82,8115.0,74.58,74.82,74.52,74.82,8115.0
2022-04-21 14:35:00,74.79,74.98,74.68,74.68,7148.0,74.79,74.98,74.68,74.68,7148.0
2022-04-21 14:40:00,74.66,74.72,74.49,74.6,10188.0,74.66,74.72,74.49,74.6,10188.0
2022-04-21 14:45:00,74.58,74.6,74.47,74.48,8610.0,74.58,74.6,74.47,74.48,8610.0
2022-04-21 14:50:00,74.49,74.56,74.42,74.42,10362.0,74.49,74.56,74.42,74.42,10362.0
2022-04-21 14:55:00,74.41,74.66,74.33,74.64,12800.0,74.41,74.66,74.33,74.64,12800.0
2022-04-21 15:00:00,74.61,74.65,74.48,74.48,22527.0,74.61,74.65,74.48,74.48,22527.0
2022-04-21 15:05:00,74.52,74.52,74.33,74.34,7004.0,74.52,74.52,74.33,74.34,7004.0
2022-04-21 15:10:00,74.41,74.42,74.27,74.3,8073.0,74.41,74.42,74.27,74.3,8073.0
2022-04-21 15:15:00,74.27,74.32,74.15,74.18,11022.0,74.27,74.32,74.15,74.18,11022.0
2022-04-21 15:20:00,74.19,74.22,74.1,74.16,16287.0,74.19,74.22,74.1,74.16,16287.0
2022-04-21 15:25:00,74.16,74.35,74.11,74.34,18423.0,74.16,74.35,74.11,74.34,18423.0
2022-04-21 15:30:00,74.32,74.41,74.2,74.22,26180.0,74.32,74.41,74.2,74.22,26180.0
2022-04-21 15:35:00,74.22,74.23,73.97,73.98,32840.0,74.22,74.23,73.97,73.98,32840.0
2022-04-21 15:40:00,73.96,74.07,73.91,74.03,31447.0,73.96,74.07,73.91,74.03,31447.0
2022-04-21 15:45:00,74.06,74.1,73.9,73.9,35953.0,74.06,74.1,73.9,73.9,35953.0
2022-04-21 15:50:00,73.9,74.63,73.9,74.61,55831.0,73.9,74.63,73.9,74.61,55831.0
2022-04-21 15:55:00,74.6,74.66,74.41,74.46,80117.0,74.6,74.66,74.41,74.46,80117.0
2022-04-22 09:30:00,74.36,74.9,74.11,74.67,21244.0,74.36,74.9,74.11,74.67,21244.0
2022-04-22 09:35:00,74.51,75.03,74.3,74.59,12181.0,74.51,75.03,74.3,74.59,12181.0
2022-04-22 09:40:00,74.56,74.83,74.32,74.83,4646.0,74.56,74.83,74.32,74.83,4646.0
2022-04-22 09:45:00,74.91,74.97,74.44,74.8,10323.0,74.91,74.97,74.44,74.8,10323.0
2022-04-22 09:50:00,74.8,74.94,74.58,74.87,6640.0,74.8,74.94,74.58,74.87,6640.0
2022-04-22 09:55:00,74.82,74.93,74.56,74.8,7865.0,74.82,74.93,74.56,74.8,7865.0
2022-04-22 10:00:00,74.8,75.23,74.8,75.09,16941.0,74.8,75.23,74.8,75.09,16941.0
2022-04-22 10:05:00,75.14,75.53,75.01,75.02,9534.0,75.14,75.53,75.01,75.02,9534.0
2022-04-22 10:10:00,75.0,75.0,74.62,74.69,9830.0,75.0,75.0,74.62,74.69,9830.0
2022-04-22 10:15:00,74.72,74.73,74.29,74.36,5603.0,74.72,74.73,74.29,74.36,5603.0
2022-04-22 10:20:00,74.34,74.34,74.01,74.16,7110.0,74.34,74.34,74.01,74.16,7110.0
2022-04-22 10:25:00,74.16,74.29,73.81,73.81,9787.0,74.16,74.29,73.81,73.81,9787.0
2022-04-22 10:30:00,73.87,74.32,73.85,74.15,9229.0,73.87,74.32,73.85,74.15,9229.0
2022-04-22 10:35:00,74.05,74.26,73.74,73.78,9971.0,74.05,74.26,73.74,73.78,9971.0
2022-04-22 10:40:00,73.71,73.87,73.68,73.76,6034.0,73.71,73.87,73.68,73.76,6034.0
2022-04-22 10:45:00,73.74,73.83,73.63,73.66,11457.0,73.74,73.83,73.63,73.66,11457.0
2022-04-22 10:50:00,73.65,73.72,73.52,73.61,3670.0,73.65,73.72,73.52,73.61,3670.0
2022-04-22 10:55:00,73.57,73.7,73.45,73.45,5907.0,73.57,73.7,73.45,73.45,5907.0
2022-04-22 11:00:00,73.41,73.46,73.11,73.19,14176.0,73.41,73.46,73.11,73.19,14176.0
2022-04-22 11:05:00,73.19,73.54,73.09,73.52,14604.0,73.19,73.54,73.09,73.52,14604.0
2022-04-22 11:10:00,73.4,73.41,73.19,73.28,12534.0,73.4,73.41,73.19,73.28,12534.0
2022-04-22 11:15:00,73.26,73.39,73.17,73.2,8714.0,73.26,73.39,73.17,73.2,8714.0
2022-04-22 11:20:00,73.21,73.38,73.0,73.08,13414.0,73.21,73.38,73.0,73.08,13414.0
2022-04-22 11:25:00,73.07,73.12,72.97,73.02,8351.0,73.07,73.12,72.97,73.02,8351.0
2022-04-22 11:30:00,73.04,73.1,72.82,72.92,9363.0,73.04,73.1,72.82,72.92,9363.0
2022-04-22 11:35:00,72.92,72.99,72.82,72.87,10402.0,72.92,72.99,72.82,72.87,10402.0
2022-04-22 11:40:00,72.91,72.91,72.72,72.77,4956.0,72.91,72.91,72.72,72.77,4956.0
2022-04-22 11:45:00,72.73,72.87,72.66,72.68,6723.0,72.73,72.87,72.66,72.68,6723.0
2022-04-22 11:50:00,72.71,72.74,72.57,72.62,5413.0,72.71,72.74,72.57,72.62,5413.0
2022-04-22 11:55:00,72.58,72.61,72.49,72.51,5108.0,72.58,72.61,72.49,72.51,5108.0
2022-04-22 12:00:00,72.52,72.52,72.34,72.43,5178.0,72.52,72.52,72.34,72.43,5178.0
2022-04-22 12:05:00,72.43,72.5,72.38,72.5,5782.0,72.43,72.5,72.38,72.5,5782.0
2022-04-22 12:10:00,72.53,72.56,72.38,72.51,4487.0,72.53,72.56,72.38,72.51,4487.0
2022-04-22 12:15:00,72.41,72.46,72.36,72.37,7935.0,72.41,72.46,72.36,72.37,7935.0
2022-04-22 12:20:00,72.4,72.53,72.4,72.4,5108.0,72.4,72.53,72.4,72.4,5108.0
2022-04-22 12:25:00,72.4,72.49,72.18,72.34,14626.0,72.4,72.49,72.18,72.34,14626.0
2022-04-22 12:30:00,72.33,72.71,72.33,72.71,4101.0,72.33,72.71,72.33,72.71,4101.0
2022-04-22 12:35:00,72.78,72.81,72.59,72.59,2690.0,72.78,72.81,72.59,72.59,2690.0
2022-04-22 12:40:00,72.6,72.62,72.43,72.51,3098.0,72.6,72.62,72.43,72.51,3098.0
2022-04-22 12:45:00,72.56,72.62,72.51,72.62,3700.0,72.56,72.62,72.51,72.62,3700.0
2022-04-22 12:50:00,72.6,72.61,72.48,72.5,4092.0,72.6,72.61,72.48,72.5,4092.0
2022-04-22 12:55:00,72.5,72.55,72.45,72.51,3600.0,72.5,72.55,72.45,72.51,3600.0
2022-04-22 13:00:00,72.52,72.53,72.34,72.36,5001.0,72.52,72.53,72.34,72.36,5001.0
2022-04-22 13:05:00,72.4,72.46,72.35,72.42,4150.0,72.4,72.46,72.35,72.42,4150.0
2022-04-22 13:10:00,72.4,72.65,72.39,72.63,4933.0,72.4,72.65,72.39,72.63,4933.0
2022-04-22 13:15:00,72.57,72.69,72.56,72.63,2900.0,72.57,72.69,72.56,72.63,2900.0
2022-04-22 13:20:00,72.6,72.6,72.31,72.35,4602.0,72.6,72.6,72.31,72.35,4602.0
2022-04-22 13:25:00,72.4,72.51,72.33,72.47,6916.0,72.4,72.51,72.33,72.47,6916.0
2022-04-22 13:30:00,72.47,72.54,72.35,72.43,5572.0,72.47,72.54,72.35,72.43,5572.0
2022-04-22 13:35:00,72.41,72.5,72.35,72.41,7539.0,72.41,72.5,72.35,72.41,7539.0
2022-04-22 13:40:00,72.4,72.54,72.32,72.53,7359.0,72.4,72.54,72.32,72.53,7359.0
2022-04-22 13:45:00,72.59,72.59,72.43,72.45,6307.0,72.59,72.59,72.43,72.45,6307.0
2022-04-22 13:50:00,72.49,72.49,72.31,72.31,6453.0,72.49,72.49,72.31,72.31,6453.0
2022-04-22 13:55:00,72.33,72.36,72.22,72.31,8349.0,72.33,72.36,72.22,72.31,8349.0
2022-04-22 14:00:00,72.29,72.37,72.28,72.31,3211.0,72.29,72.37,72.28,72.31,3211.0
2022-04-22 14:05:00,72.36,72.53,72.35,72.42,5606.0,72.36,72.53,72.35,72.42,5606.0
2022-04-22 14:10:00,72.41,72.51,72.23,72.34,18206.0,72.41,72.51,72.23,72.34,18206.0
2022-04-22 14:15:00,72.35,72.6,72.24,72.55,5409.0,72.35,72.6,72.24,72.55,5409.0
2022-04-22 14:20:00,72.54,72.61,72.29,72.36,4500.0,72.54,72.61,72.29,72.36,4500.0
2022-04-22 14:25:00,72.35,72.44,72.29,72.35,4100.0,72.35,72.44,72.29,72.35,4100.0
2022-04-22 14:30:00,72.42,72.45,72.2,72.2,5951.0,72.42,72.45,72.2,72.2,5951.0
2022-04-22 14:35:00,72.2,72.34,72.17,72.31,10905.0,72.2,72.34,72.17,72.31,10905.0
2022-04-22 14:40:00,72.32,72.33,72.2,72.28,10888.0,72.32,72.33,72.2,72.28,10888.0
2022-04-22 14:45:00,72.3,72.32,72.21,72.26,7162.0,72.3,72.32,72.21,72.26,7162.0
2022-04-22 14:50:00,72.27,72.34,72.19,72.25,7686.0,72.27,72.34,72.19,72.25,7686.0
2022-04-22 14:55:00,72.24,72.24,72.14,72.23,8960.0,72.24,72.24,72.14,72.23,8960.0
2022-04-22 15:00:00,72.27,72.43,72.2,72.39,6900.0,72.27,72.43,72.2,72.39,6900.0
2022-04-22 15:05:00,72.47,72.56,72.42,72.43,6751.0,72.47,72.56,72.42,72.43,6751.0
2022-04-22 15:10:00,72.48,72.72,72.41,72.72,5787.0,72.48,72.72,72.41,72.72,5787.0
2022-04-22 15:15:00,72.71,72.8,72.6,72.69,6142.0,72.71,72.8,72.6,72.69,6142.0
2022-04-22 15:20:00,72.76,72.8,72.46,72.46,15694.0,72.76,72.8,72.46,72.46,15694.0
2022-04-22 15:25:00,72.44,72.68,72.44,72.63,11598.0,72.44,72.68,72.44,72.63,11598.0
2022-04-22 15:30:00,72.62,72.85,72.62,72.85,13533.0,72.62,72.85,72.62,72.85,13533.0
2022-04-22 15:35:00,72.86,72.9,72.68,72.76,12985.0,72.86,72.9,72.68,72.76,12985.0
2022-04-22 15:40:00,72.78,72.9,72.65,72.72,10579.0,72.78,72.9,72.65,72.72,10579.0
2022-04-22 15:45:00,72.73,72.73,72.41,72.42,16183.0,72.73,72.73,72.41,72.42,16183.0
2022-04-22 15:50:00,72.41,72.65,72.19,72.6,60674.0,72.41,72.65,72.19,72.6,60674.0
2022-04-22 15:55:00,72.59,72.63,72.22,72.28,143860.0,72.59,72.63,72.22,72.28,143860.0
2022-04-25 09:30:00,71.01,71.16,70.16,70.21,39589.0,71.01,71.16,70.16,70.21,39589.0
2022-04-25 09:35:00,70.35,71.02,70.12,70.43,17042.0,70.35,71.02,70.12,70.43,17042.0
2022-04-25 09:40:00,70.51,70.52,69.89,69.98,26520.0,70.51,70.52,69.89,69.98,26520.0
2022-04-25 09:45:00,69.91,70.01,69.56,70.01,11178.0,69.91,70.01,69.56,70.01,11178.0
2022-04-25 09:50:00,70.01,70.5,69.96,70.11,9766.0,70.01,70.5,69.96,70.11,9766.0
2022-04-25 09:55:00,70.12,70.28,69.75,69.76,8419.0,70.12,70.28,69.75,69.76,8419.0
2022-04-25 10:00:00,69.76,70.08,69.76,69.8,27861.0,69.76,70.08,69.76,69.8,27861.0
2022-04-25 10:05:00,69.79,70.15,69.59,70.09,12910.0,69.79,70.15,69.59,70.09,12910.0
2022-04-25 10:10:00,70.04,70.22,69.95,70.15,16222.0,70.04,70.22,69.95,70.15,16222.0
2022-04-25 10:15:00,70.09,70.12,69.81,70.12,10971.0,70.09,70.12,69.81,70.12,10971.0
2022-04-25 10:20:00,70.29,70.7,69.94,70.7,6399.0,70.29,70.7,69.94,70.7,6399.0
2022-04-25 10:25:00,70.81,71.44,70.75,71.44,9564.0,70.81,71.44,70.75,71.44,9564.0
2022-04-25 10:30:00,71.45,71.66,71.36,71.52,12269.0,71.45,71.66,71.36,71.52,12269.0
2022-04-25 10:35:00,71.46,71.81,71.44,71.57,12637.0,71.46,71.81,71.44,71.57,12637.0
2022-04-25 10:40:00,71.43,71.43,71.11,71.23,7636.0,71.43,71.43,71.11,71.23,7636.0
2022-04-25 10:45:00,71.22,71.22,70.96,71.13,6361.0,71.22,71.22,70.96,71.13,6361.0
2022-04-25 10:50:00,71.21,71.21,70.62,70.79,4979.0,71.21,71.21,70.62,70.79,4979.0
2022-04-25 10:55:00,70.7,70.84,70.64,70.69,7617.0,70.7,70.84,70.64,70.69,7617.0
2022-04-25 11:00:00,70.75,70.77,70.43,70.58,10431.0,70.75,70.77,70.43,70.58,10431.0
2022-04-25 11:05:00,70.47,70.66,70.4,70.52,4875.0,70.47,70.66,70.4,70.52,4875.0
2022-04-25 11:10:00,70.55,70.89,70.55,70.64,5451.0,70.55,70.89,70.55,70.64,5451.0
2022-04-25 11:15:00,70.65,70.65,70.46,70.51,3202.0,70.65,70.65,70.46,70.51,3202.0
2022-04-25 11:20:00,70.54,70.85,70.5,70.7,8576.0,70.54,70.85,70.5,70.7,8576.0
2022-04-25 11:25:00,70.8,70.91,70.69,70.75,6512.0,70.8,70.91,70.69,70.75,6512.0
2022-04-25 11:30:00,70.72,70.76,70.56,70.68,2624.0,70.72,70.76,70.56,70.68,2624.0
2022-04-25 11:35:00,70.84,70.92,70.59,70.67,7045.0,70.84,70.92,70.59,70.67,7045.0
2022-04-25 11:40:00,70.79,70.81,70.58,70.58,5991.0,70.79,70.81,70.58,70.58,5991.0
2022-04-25 11:45:00,70.58,70.59,70.33,70.38,6623.0,70.58,70.59,70.33,70.38,6623.0
2022-04-25 11:50:00,70.34,70.54,70.32,70.54,4676.0,70.34,70.54,70.32,70.54,4676.0
2022-04-25 11:55:00,70.5,70.58,70.41,70.53,9524.0,70.5,70.58,70.41,70.53,9524.0
2022-04-25 12:00:00,70.52,70.52,70.29,70.41,8132.0,70.52,70.52,70.29,70.41,8132.0
2022-04-25 12:05:00,70.49,71.02,70.49,70.9,3815.0,70.49,71.02,70.49,70.9,3815.0
2022-04-25 12:10:00,70.95,71.09,70.86,71.06,2737.0,70.95,71.09,70.86,71.06,2737.0
2022-04-25 12:15:00,71.07,71.12,70.86,70.92,4317.0,71.07,71.12,70.86,70.92,4317.0
2022-04-25 12:20:00,70.99,71.18,70.99,71.08,2947.0,70.99,71.18,70.99,71.08,2947.0
2022-04-25 12:25:00,71.11,71.17,71.01,71.15,2200.0,71.11,71.17,71.01,71.15,2200.0
2022-04-25 12:30:00,71.16,71.33,71.06,71.23,5426.0,71.16,71.33,71.06,71.23,5426.0
2022-04-25 12:35:00,71.18,71.43,71.18,71.34,3688.0,71.18,71.43,71.18,71.34,3688.0
2022-04-25 12:40:00,71.32,71.32,71.2,71.21,1543.0,71.32,71.32,71.2,71.21,1543.0
2022-04-25 12:45:00,71.2,71.42,71.15,71.42,6510.0,71.2,71.42,71.15,71.42,6510.0
2022-04-25 12:50:00,71.37,71.37,70.99,70.99,7052.0,71.37,71.37,70.99,70.99,7052.0
2022-04-25 12:55:00,70.99,71.0,70.89,70.97,4488.0,70.99,71.0,70.89,70.97,4488.0
2022-04-25 13:00:00,70.98,71.04,70.67,70.72,3741.0,70.98,71.04,70.67,70.72,3741.0
2022-04-25 13:05:00,70.73,70.91,70.73,70.87,2876.0,70.73,70.91,70.73,70.87,2876.0
2022-04-25 13:10:00,70.97,71.2,70.97,71.2,5577.0,70.97,71.2,70.97,71.2,5577.0
2022-04-25 13:15:00,71.2,71.34,71.2,71.23,3310.0,71.2,71.34,71.2,71.23,3310.0
2022-04-25 13:20:00,71.19,71.19,71.05,71.12,2163.0,71.19,71.19,71.05,71.12,2163.0
2022-04-25 13:25:00,71.16,71.22,70.87,70.98,3635.0,71.16,71.22,70.87,70.98,3635.0
2022-04-25 13:30:00,71.01,71.15,70.81,70.81,4674.0,71.01,71.15,70.81,70.81,4674.0
2022-04-25 13:35:00,70.89,70.94,70.73,70.86,3600.0,70.89,70.94,70.73,70.86,3600.0
2022-04-25 13:40:00,71.0,71.1,71.0,71.08,2556.0,71.0,71.1,71.0,71.08,2556.0
2022-04-25 13:45:00,71.15,71.51,71.15,71.51,6078.0,71.15,71.51,71.15,71.51,6078.0
2022-04-25 13:50:00,71.43,71.6,71.33,71.46,13599.0,71.43,71.6,71.33,71.46,13599.0
2022-04-25 13:55:00,71.46,71.5,71.38,71.46,10001.0,71.46,71.5,71.38,71.46,10001.0
2022-04-25 14:00:00,71.53,71.56,71.25,71.34,17065.0,71.53,71.56,71.25,71.34,17065.0
2022-04-25 14:05:00,71.39,71.67,71.31,71.67,3665.0,71.39,71.67,71.31,71.67,3665.0
2022-04-25 14:10:00,71.79,71.8,71.45,71.73,5120.0,71.79,71.8,71.45,71.73,5120.0
2022-04-25 14:15:00,71.69,71.92,71.69,71.86,9759.0,71.69,71.92,71.69,71.86,9759.0
2022-04-25 14:20:00,71.87,72.01,71.79,71.95,16322.0,71.87,72.01,71.79,71.95,16322.0
2022-04-25 14:25:00,71.92,72.05,71.89,72.05,7800.0,71.92,72.05,71.89,72.05,7800.0
2022-04-25 14:30:00,72.03,72.07,71.94,72.03,5934.0,72.03,72.07,71.94,72.03,5934.0
2022-04-25 14:35:00,72.06,72.08,71.87,71.93,4224.0,72.06,72.08,71.87,71.93,4224.0
2022-04-25 14:40:00,71.87,71.91,71.71,71.76,5859.0,71.87,71.91,71.71,71.76,5859.0
2022-04-25 14:45:00,71.7,72.25,71.7,72.25,3248.0,71.7,72.25,71.7,72.25,3248.0
2022-04-25 14:50:00,72.23,72.25,72.09,72.16,5770.0,72.23,72.25,72.09,72.16,5770.0
2022-04-25 14:55:00,72.13,72.16,71.75,71.76,7750.0,72.13,72.16,71.75,71.76,7750.0
2022-04-25 15:00:00,71.79,71.8,71.44,71.49,7195.0,71.79,71.8,71.44,71.49,7195.0
2022-04-25 15:05:00,71.45,71.55,71.36,71.5,6749.0,71.45,71.55,71.36,71.5,6749.0
2022-04-25 15:10:00,71.51,71.63,71.51,71.6,3896.0,71.51,71.63,71.51,71.6,3896.0
2022-04-25 15:15:00,71.6,71.83,71.6,71.83,5204.0,71.6,71.83,71.6,71.83,5204.0
2022-04-25 15:20:00,71.88,71.98,71.85,71.87,4518.0,71.88,71.98,71.85,71.87,4518.0
2022-04-25 15:25:00,71.91,71.93,71.73,71.92,5531.0,71.91,71.93,71.73,71.92,5531.0
2022-04-25 15:30:00,71.91,71.99,71.81,71.92,8083.0,71.91,71.99,71.81,71.92,8083.0
2022-04-25 15:35:00,71.9,72.12,71.89,72.11,7907.0,71.9,72.12,71.89,72.11,7907.0
2022-04-25 15:40:00,72.13,72.28,71.93,72.22,13217.0,72.13,72.28,71.93,72.22,13217.0
2022-04-25 15:45:00,72.25,72.27,71.91,71.91,12545.0,72.25,72.27,71.91,71.91,12545.0
2022-04-25 15:50:00,71.9,72.22,71.87,72.22,21293.0,71.9,72.22,71.87,72.22,21293.0
2022-04-25 15:55:00,72.24,72.5,72.24,72.45,89485.0,72.24,72.5,72.24,72.45,89485.0
2022-04-26 09:30:00,71.85,72.16,71.23,71.4,26688.0,71.85,72.16,71.23,71.4,26688.0
2022-04-26 09:35:00,71.18,71.58,71.16,71.58,4966.0,71.18,71.58,71.16,71.58,4966.0
2022-04-26 09:40:00,71.54,71.94,71.54,71.83,7909.0,71.54,71.94,71.54,71.83,7909.0
2022-04-26 09:45:00,71.86,72.45,71.69,72.45,6100.0,71.86,72.45,71.69,72.45,6100.0
2022-04-26 09:50:00,72.35,72.43,71.57,71.68,15760.0,72.35,72.43,71.57,71.68,15760.0
2022-04-26 09:55:00,71.73,71.75,71.11,71.27,11896.0,71.73,71.75,71.11,71.27,11896.0
2022-04-26 10:00:00,71.24,71.65,71.24,71.64,10339.0,71.24,71.65,71.24,71.64,10339.0
2022-04-26 10:05:00,71.69,72.28,71.69,72.26,6309.0,71.69,72.28,71.69,72.26,6309.0
2022-04-26 10:10:00,72.22,72.32,71.91,71.99,8286.0,72.22,72.32,71.91,71.99,8286.0
2022-04-26 10:15:00,72.03,72.04,71.64,71.84,10186.0,72.03,72.04,71.64,71.84,10186.0
2022-04-26 10:20:00,71.79,71.97,71.6,71.86,16648.0,71.79,71.97,71.6,71.86,16648.0
2022-04-26 10:25:00,71.85,71.95,71.64,71.92,8062.0,71.85,71.95,71.64,71.92,8062.0
2022-04-26 10:30:00,71.92,72.06,71.68,71.9,14651.0,71.92,72.06,71.68,71.9,14651.0
2022-04-26 10:35:00,71.92,71.98,71.67,71.89,8101.0,71.92,71.98,71.67,71.89,8101.0
2022-04-26 10:40:00,71.89,72.21,71.86,72.14,6600.0,71.89,72.21,71.86,72.14,6600.0
2022-04-26 10:45:00,72.1,72.25,72.05,72.17,6215.0,72.1,72.25,72.05,72.17,6215.0
2022-04-26 10:50:00,72.24,72.31,72.11,72.14,5553.0,72.24,72.31,72.11,72.14,5553.0
2022-04-26 10:55:00,72.14,72.19,72.09,72.19,4069.0,72.14,72.19,72.09,72.19,4069.0
2022-04-26 11:00:00,72.19,72.19,71.8,71.8,11038.0,72.19,72.19,71.8,71.8,11038.0
2022-04-26 11:05:00,71.79,72.12,71.63,72.08,14037.0,71.79,72.12,71.63,72.08,14037.0
2022-04-26 11:10:00,72.09,72.32,72.03,72.3,5309.0,72.09,72.32,72.03,72.3,5309.0
2022-04-26 11:15:00,72.33,72.33,71.95,72.1,6803.0,72.33,72.33,71.95,72.1,6803.0
2022-04-26 11:20:00,72.1,72.62,72.1,72.61,5405.0,72.1,72.62,72.1,72.61,5405.0
2022-04-26 11:25:00,72.62,72.72,72.58,72.7,6493.0,72.62,72.72,72.58,72.7,6493.0
2022-04-26 11:30:00,72.73,72.98,72.6,72.84,12200.0,72.73,72.98,72.6,72.84,12200.0
2022-04-26 11:35:00,72.84,72.84,72.44,72.59,6154.0,72.84,72.84,72.44,72.59,6154.0
2022-04-26 11:40:00,72.47,72.61,72.36,72.6,4967.0,72.47,72.61,72.36,72.6,4967.0
2022-04-26 11:45:00,72.59,72.65,72.45,72.65,3837.0,72.59,72.65,72.45,72.65,3837.0
2022-04-26 11:50:00,72.65,72.65,72.46,72.5,7661.0,72.65,72.65,72.46,72.5,7661.0
2022-04-26 11:55:00,72.46,72.46,72.25,72.34,5732.0,72.46,72.46,72.25,72.34,5732.0
2022-04-26 12:00:00,72.34,72.36,72.17,72.22,3500.0,72.34,72.36,72.17,72.22,3500.0
2022-04-26 12:05:00,72.27,72.32,72.2,72.28,11085.0,72.27,72.32,72.2,72.28,11085.0
2022-04-26 12:10:00,72.28,72.28,71.97,72.19,14142.0,72.28,72.28,71.97,72.19,14142.0
2022-04-26 12:15:00,72.18,72.39,72.18,72.35,3700.0,72.18,72.39,72.18,72.35,3700.0
2022-04-26 12:20:00,72.34,72.64,72.33,72.58,7924.0,72.34,72.64,72.33,72.58,7924.0
2022-04-26 12:25:00,72.56,72.74,72.5,72.74,2800.0,72.56,72.74,72.5,72.74,2800.0
2022-04-26 12:30:00,72.67,72.84,72.55,72.79,4824.0,72.67,72.84,72.55,72.79,4824.0
2022-04-26 12:35:00,72.81,72.95,72.71,72.74,5878.0,72.81,72.95,72.71,72.74,5878.0
2022-04-26 12:40:00,72.69,72.88,72.69,72.84,2400.0,72.69,72.88,72.69,72.84,2400.0
2022-04-26 12:45:00,72.81,72.9,72.72,72.81,5708.0,72.81,72.9,72.72,72.81,5708.0
2022-04-26 12:50:00,72.87,73.1,72.87,72.92,6307.0,72.87,73.1,72.87,72.92,6307.0
2022-04-26 12:55:00,72.91,73.2,72.83,73.0,7804.0,72.91,73.2,72.83,73.0,7804.0
2022-04-26 13:00:00,72.88,72.88,72.46,72.48,4246.0,72.88,72.88,72.46,72.48,4246.0
2022-04-26 13:05:00,72.5,72.55,72.33,72.33,11007.0,72.5,72.55,72.33,72.33,11007.0
2022-04-26 13:10:00,72.35,72.36,72.06,72.1,8906.0,72.35,72.36,72.06,72.1,8906.0
2022-04-26 13:15:00,72.1,72.12,71.91,71.93,11859.0,72.1,72.12,71.91,71.93,11859.0
2022-04-26 13:20:00,71.94,72.0,71.78,71.81,8722.0,71.94,72.0,71.78,71.81,8722.0
2022-04-26 13:25:00,71.82,71.86,71.68,71.69,5528.0,71.82,71.86,71.68,71.69,5528.0
2022-04-26 13:30:00,71.58,71.66,71.49,71.62,5900.0,71.58,71.66,71.49,71.62,5900.0
2022-04-26 13:35:00,71.59,71.69,71.55,71.69,3200.0,71.59,71.69,71.55,71.69,3200.0
2022-04-26 13:40:00,71.67,71.83,71.56,71.83,3800.0,71.67,71.83,71.56,71.83,3800.0
2022-04-26 13:45:00,71.83,71.86,71.64,71.64,3497.0,71.83,71.86,71.64,71.64,3497.0
2022-04-26 13:50:00,71.64,71.64,71.52,71.57,3000.0,71.64,71.64,71.52,71.57,3000.0
2022-04-26 13:55:00,71.61,71.73,71.58,71.69,7216.0,71.61,71.73,71.58,71.69,7216.0
2022-04-26 14:00:00,71.73,71.84,71.64,71.84,3129.0,71.73,71.84,71.64,71.84,3129.0
2022-04-26 14:05:00,71.76,72.03,71.76,71.97,3858.0,71.76,72.03,71.76,71.97,3858.0
2022-04-26 14:10:00,71.95,72.05,71.89,72.02,3485.0,71.95,72.05,71.89,72.02,3485.0
2022-04-26 14:15:00,71.99,72.07,71.93,71.98,2461.0,71.99,72.07,71.93,71.98,2461.0
2022-04-26 14:20:00,71.96,72.35,71.94,72.31,3088.0,71.96,72.35,71.94,72.31,3088.0
2022-04-26 14:25:00,72.35,72.48,72.32,72.37,4995.0,72.35,72.48,72.32,72.37,4995.0
2022-04-26 14:30:00,72.37,72.45,72.21,72.22,6750.0,72.37,72.45,72.21,72.22,6750.0
2022-04-26 14:35:00,72.22,72.31,72.14,72.23,5585.0,72.22,72.31,72.14,72.23,5585.0
2022-04-26 14:40:00,72.19,72.19,71.91,71.91,3170.0,72.19,72.19,71.91,71.91,3170.0
2022-04-26 14:45:00,71.9,72.03,71.84,72.0,3812.0,71.9,72.03,71.84,72.0,3812.0
2022-04-26 14:50:00,72.04,72.35,72.04,72.34,3800.0,72.04,72.35,72.04,72.34,3800.0
2022-04-26 14:55:00,72.34,72.54,72.34,72.46,8233.0,72.34,72.54,72.34,72.46,8233.0
2022-04-26 15:00:00,72.58,72.58,72.31,72.32,3892.0,72.58,72.58,72.31,72.32,3892.0
2022-04-26 15:05:00,72.34,72.34,72.08,72.15,4988.0,72.34,72.34,72.08,72.15,4988.0
2022-04-26 15:10:00,72.12,72.13,71.81,71.83,5419.0,72.12,72.13,71.81,71.83,5419.0
2022-04-26 15:15:00,71.85,71.87,71.62,71.68,7840.0,71.85,71.87,71.62,71.68,7840.0
2022-04-26 15:20:00,71.67,71.83,71.65,71.8,9433.0,71.67,71.83,71.65,71.8,9433.0
2022-04-26 15:25:00,71.8,71.82,71.68,71.71,4556.0,71.8,71.82,71.68,71.71,4556.0
2022-04-26 15:30:00,71.66,71.68,71.49,71.53,17114.0,71.66,71.68,71.49,71.53,17114.0
2022-04-26 15:35:00,71.52,71.8,71.42,71.8,12941.0,71.52,71.8,71.42,71.8,12941.0
2022-04-26 15:40:00,71.8,71.88,71.64,71.75,14971.0,71.8,71.88,71.64,71.75,14971.0
2022-04-26 15:45:00,71.74,71.84,71.57,71.64,14124.0,71.74,71.84,71.57,71.64,14124.0
2022-04-26 15:50:00,71.61,71.82,71.57,71.67,34363.0,71.61,71.82,71.57,71.67,34363.0
2022-04-26 15:55:00,71.66,71.81,71.38,71.41,70515.0,71.66,71.81,71.38,71.41,70515.0
2022-04-27 09:30:00,72.43,73.39,71.92,73.22,34900.0,72.43,73.39,71.92,73.22,34900.0
2022-04-27 09:35:00,73.26,73.35,72.74,72.77,9697.0,73.26,73.35,72.74,72.77,9697.0
2022-04-27 09:40:00,72.77,73.03,72.41,73.03,6001.0,72.77,73.03,72.41,73.03,6001.0
2022-04-27 09:45:00,73.05,73.21,72.81,73.11,12991.0,73.05,73.21,72.81,73.11,12991.0
2022-04-27 09:50:00,73.12,73.84,73.12,73.74,23864.0,73.12,73.84,73.12,73.74,23864.0
2022-04-27 09:55:00,73.68,74.41,73.63,74.16,14366.0,73.68,74.41,73.63,74.16,14366.0
2022-04-27 10:00:00,74.23,74.6,73.5,73.53,16939.0,74.23,74.6,73.5,73.53,16939.0
2022-04-27 10:05:00,73.53,73.57,73.24,73.25,11548.0,73.53,73.57,73.24,73.25,11548.0
2022-04-27 10:10:00,73.36,73.42,73.05,73.15,7188.0,73.36,73.42,73.05,73.15,7188.0
2022-04-27 10:15:00,73.14,73.22,72.96,72.96,5409.0,73.14,73.22,72.96,72.96,5409.0
2022-04-27 10:20:00,72.96,73.17,72.86,72.98,6185.0,72.96,73.17,72.86,72.98,6185.0
2022-04-27 10:25:00,72.98,73.24,72.64,72.64,4344.0,72.98,73.24,72.64,72.64,4344.0
2022-04-27 10:30:00,72.64,72.73,72.44,72.66,8510.0,72.64,72.73,72.44,72.66,8510.0
2022-04-27 10:35:00,72.69,73.09,72.61,73.01,4575.0,72.69,73.09,72.61,73.01,4575.0
2022-04-27 10:40:00,72.98,73.24,72.98,73.12,6408.0,72.98,73.24,72.98,73.12,6408.0
2022-04-27 10:45:00,73.23,73.6,73.02,73.45,6661.0,73.23,73.6,73.02,73.45,6661.0
2022-04-27 10:50:00,73.5,73.5,73.22,73.27,8373.0,73.5,73.5,73.22,73.27,8373.0
2022-04-27 10:55:00,73.28,73.32,72.98,72.98,5214.0,73.28,73.32,72.98,72.98,5214.0
2022-04-27 11:00:00,72.98,73.52,72.98,73.14,7746.0,72.98,73.52,72.98,73.14,7746.0
2022-04-27 11:05:00,72.95,73.09,72.7,72.98,3365.0,72.95,73.09,72.7,72.98,3365.0
2022-04-27 11:10:00,72.8,73.0,72.73,72.74,4255.0,72.8,73.0,72.73,72.74,4255.0
2022-04-27 11:15:00,72.82,72.99,72.53,72.73,7786.0,72.82,72.99,72.53,72.73,7786.0
2022-04-27 11:20:00,72.64,72.77,72.53,72.75,4750.0,72.64,72.77,72.53,72.75,4750.0
2022-04-27 11:25:00,72.69,72.79,72.61,72.73,5663.0,72.69,72.79,72.61,72.73,5663.0
2022-04-27 11:30:00,72.79,73.04,72.79,72.98,3365.0,72.79,73.04,72.79,72.98,3365.0
2022-04-27 11:35:00,72.96,73.15,72.86,72.9,4804.0,72.96,73.15,72.86,72.9,4804.0
2022-04-27 11:40:00,72.8,73.1,72.8,72.92,2391.0,72.8,73.1,72.8,72.92,2391.0
2022-04-27 11:45:00,72.86,72.86,72.65,72.67,3776.0,72.86,72.86,72.65,72.67,3776.0
2022-04-27 11:50:00,72.66,72.69,72.41,72.49,6542.0,72.66,72.69,72.41,72.49,6542.0
2022-04-27 11:55:00,72.47,72.74,72.44,72.7,3880.0,72.47,72.74,72.44,72.7,3880.0
2022-04-27 12:00:00,72.67,72.85,72.62,72.72,6589.0,72.67,72.85,72.62,72.72,6589.0
2022-04-27 12:05:00,72.83,72.99,72.78,72.95,2336.0,72.83,72.99,72.78,72.95,2336.0
2022-04-27 12:10:00,72.96,72.96,72.75,72.75,1834.0,72.96,72.96,72.75,72.75,1834.0
2022-04-27 12:15:00,72.76,72.88,72.64,72.64,3569.0,72.76,72.88,72.64,72.64,3569.0
2022-04-27 12:20:00,72.72,73.19,72.68,73.11,6922.0,72.72,73.19,72.68,73.11,6922.0
2022-04-27 12:25:00,73.05,73.08,72.93,72.99,3306.0,73.05,73.08,72.93,72.99,3306.0
2022-04-27 12:30:00,73.04,73.09,72.91,73.09,3800.0,73.04,73.09,72.91,73.09,3800.0
2022-04-27 12:35:00,73.07,73.08,72.75,72.81,2970.0,73.07,73.08,72.75,72.81,2970.0
2022-04-27 12:40:00,72.83,73.02,72.77,72.89,5829.0,72.83,73.02,72.77,72.89,5829.0
2022-04-27 12:45:00,72.88,72.88,72.77,72.77,3166.0,72.88,72.88,72.77,72.77,3166.0
2022-04-27 12:50:00,72.82,72.83,72.61,72.83,3200.0,72.82,72.83,72.61,72.83,3200.0
2022-04-27 12:55:00,72.82,72.88,72.71,72.87,2027.0,72.82,72.88,72.71,72.87,2027.0
2022-04-27 13:00:00,72.8,72.94,72.52,72.94,4080.0,72.8,72.94,72.52,72.94,4080.0
2022-04-27 13:05:00,72.96,72.96,72.49,72.52,2575.0,72.96,72.96,72.49,72.52,2575.0
2022-04-27 13:10:00,72.5,72.53,72.33,72.44,5181.0,72.5,72.53,72.33,72.44,5181.0
2022-04-27 13:15:00,72.36,72.42,72.32,72.41,2905.0,72.36,72.42,72.32,72.41,2905.0
2022-04-27 13:20:00,72.42,72.56,72.35,72.56,13830.0,72.42,72.56,72.35,72.56,13830.0
2022-04-27 13:25:00,72.59,72.66,72.4,72.55,10756.0,72.59,72.66,72.4,72.55,10756.0
2022-04-27 13:30:00,72.53,72.58,72.42,72.52,2931.0,72.53,72.58,72.42,72.52,2931.0
2022-04-27 13:35:00,72.72,72.72,72.35,72.39,4640.0,72.72,72.72,72.35,72.39,4640.0
2022-04-27 13:40:00,72.38,72.46,72.36,72.44,1900.0,72.38,72.46,72.36,72.44,1900.0
2022-04-27 13:45:00,72.47,72.63,72.46,72.61,2200.0,72.47,72.63,72.46,72.61,2200.0
2022-04-27 13:50:00,72.61,72.7,72.56,72.7,2054.0,72.61,72.7,72.56,72.7,2054.0
2022-04-27 13:55:00,72.68,72.68,72.52,72.58,6000.0,72.68,72.68,72.52,72.58,6000.0
2022-04-27 14:00:00,72.64,72.67,72.47,72.56,3250.0,72.64,72.67,72.47,72.56,3250.0
2022-04-27 14:05:00,72.51,72.69,72.47,72.68,4632.0,72.51,72.69,72.47,72.68,4632.0
2022-04-27 14:10:00,72.65,72.71,72.56,72.68,3906.0,72.65,72.71,72.56,72.68,3906.0
2022-04-27 14:15:00,72.64,72.64,72.45,72.48,4722.0,72.64,72.64,72.45,72.48,4722.0
2022-04-27 14:20:00,72.52,72.6,72.51,72.53,3730.0,72.52,72.6,72.51,72.53,3730.0
2022-04-27 14:25:00,72.46,72.55,72.4,72.43,4399.0,72.46,72.55,72.4,72.43,4399.0
2022-04-27 14:30:00,72.46,72.57,72.43,72.55,7231.0,72.46,72.57,72.43,72.55,7231.0
2022-04-27 14:35:00,72.55,72.55,72.25,72.42,4995.0,72.55,72.55,72.25,72.42,4995.0
2022-04-27 14:40:00,72.56,72.69,72.47,72.64,3915.0,72.56,72.69,72.47,72.64,3915.0
2022-04-27 14:45:00,72.66,72.71,72.48,72.53,4032.0,72.66,72.71,72.48,72.53,4032.0
2022-04-27 14:50:00,72.53,72.53,72.38,72.44,3474.0,72.53,72.53,72.38,72.44,3474.0
2022-04-27 14:55:00,72.41,72.41,72.23,72.28,3286.0,72.41,72.41,72.23,72.28,3286.0
2022-04-27 15:00:00,72.22,72.32,72.11,72.25,3191.0,72.22,72.32,72.11,72.25,3191.0
2022-04-27 15:05:00,72.25,72.36,72.11,72.2,3612.0,72.25,72.36,72.11,72.2,3612.0
2022-04-27 15:10:00,72.21,72.34,72.13,72.26,4723.0,72.21,72.34,72.13,72.26,4723.0
2022-04-27 15:15:00,72.28,72.33,72.1,72.19,7218.0,72.28,72.33,72.1,72.19,7218.0
2022-04-27 15:20:00,72.16,72.29,72.01,72.09,13098.0,72.16,72.29,72.01,72.09,13098.0
2022-04-27 15:25:00,72.09,72.21,72.05,72.09,10125.0,72.09,72.21,72.05,72.09,10125.0
2022-04-27 15:30:00,72.08,72.22,72.08,72.11,11027.0,72.08,72.22,72.08,72.11,11027.0
2022-04-27 15:35:00,72.12,72.21,71.98,72.01,9221.0,72.12,72.21,71.98,72.01,9221.0
2022-04-27 15:40:00,72.04,72.26,71.98,72.19,13687.0,72.04,72.26,71.98,72.19,13687.0
2022-04-27 15:45:00,72.2,72.35,72.03,72.03,15954.0,72.2,72.35,72.03,72.03,15954.0
2022-04-27 15:50:00,72.07,72.23,71.95,72.17,54835.0,72.07,72.23,71.95,72.17,54835.0
2022-04-27 15:55:00,72.19,72.39,72.12,72.19,60854.0,72.19,72.39,72.12,72.19,60854.0
2022-04-28 09:30:00,72.71,73.52,72.71,72.98,12578.0,72.71,73.52,72.71,72.98,12578.0
2022-04-28 09:35:00,72.75,72.75,72.75,72.75,100.0,72.75,72.75,72.75,72.75,100.0
2022-04-28 09:40:00,72.49,72.66,71.66,71.94,26311.0,72.49,72.66,71.66,71.94,26311.0
2022-04-28 09:45:00,71.83,72.04,71.78,71.95,16178.0,71.83,72.04,71.78,71.95,16178.0
2022-04-28 09:50:00,72.09,72.2,71.89,72.01,13819.0,72.09,72.2,71.89,72.01,13819.0
2022-04-28 09:55:00,71.95,72.29,71.88,71.97,9790.0,71.95,72.29,71.88,71.97,9790.0
2022-04-28 10:00:00,71.97,71.97,71.46,71.46,4641.0,71.97,71.97,71.46,71.46,4641.0
2022-04-28 10:05:00,71.41,71.5,71.05,71.08,7609.0,71.41,71.5,71.05,71.08,7609.0
2022-04-28 10:10:00,71.0,71.2,70.84,71.0,22763.0,71.0,71.2,70.84,71.0,22763.0
2022-04-28 10:15:00,71.01,71.14,70.72,70.99,17858.0,71.01,71.14,70.72,70.99,17858.0
2022-04-28 10:20:00,71.13,71.13,70.73,70.88,7657.0,71.13,71.13,70.73,70.88,7657.0
2022-04-28 10:25:00,70.77,70.85,70.57,70.66,9814.0,70.77,70.85,70.57,70.66,9814.0
2022-04-28 10:30:00,70.74,70.79,70.36,70.36,8678.0,70.74,70.79,70.36,70.36,8678.0
2022-04-28 10:35:00,70.32,70.54,70.17,70.19,12404.0,70.32,70.54,70.17,70.19,12404.0
2022-04-28 10:40:00,70.19,70.43,70.01,70.43,11364.0,70.19,70.43,70.01,70.43,11364.0
2022-04-28 10:45:00,70.54,70.58,70.1,70.1,7628.0,70.54,70.58,70.1,70.1,7628.0
2022-04-28 10:50:00,70.18,70.31,70.14,70.23,3288.0,70.18,70.31,70.14,70.23,3288.0
2022-04-28 10:55:00,70.32,70.54,70.23,70.4,5442.0,70.32,70.54,70.23,70.4,5442.0
2022-04-28 11:00:00,70.48,70.74,70.44,70.45,11650.0,70.48,70.74,70.44,70.45,11650.0
2022-04-28 11:05:00,70.42,70.91,70.39,70.76,6270.0,70.42,70.91,70.39,70.76,6270.0
2022-04-28 11:10:00,70.73,71.12,70.69,71.12,9247.0,70.73,71.12,70.69,71.12,9247.0
2022-04-28 11:15:00,71.11,71.32,71.09,71.2,13669.0,71.11,71.32,71.09,71.2,13669.0
2022-04-28 11:20:00,71.24,71.48,71.2,71.2,10753.0,71.24,71.48,71.2,71.2,10753.0
2022-04-28 11:25:00,71.24,71.4,71.1,71.26,7659.0,71.24,71.4,71.1,71.26,7659.0
2022-04-28 11:30:00,71.29,71.31,70.62,70.79,24669.0,71.29,71.31,70.62,70.79,24669.0
2022-04-28 11:35:00,70.79,70.79,70.49,70.5,13376.0,70.79,70.79,70.49,70.5,13376.0
2022-04-28 11:40:00,70.5,70.62,70.47,70.52,6724.0,70.5,70.62,70.47,70.52,6724.0
2022-04-28 11:45:00,70.53,70.62,70.47,70.62,4585.0,70.53,70.62,70.47,70.62,4585.0
2022-04-28 11:50:00,70.57,70.74,70.49,70.49,7511.0,70.57,70.74,70.49,70.49,7511.0
2022-04-28 11:55:00,70.46,70.48,70.28,70.48,14603.0,70.46,70.48,70.28,70.48,14603.0
2022-04-28 12:00:00,70.46,70.73,70.32,70.73,14916.0,70.46,70.73,70.32,70.73,14916.0
2022-04-28 12:05:00,70.68,70.7,70.56,70.63,13083.0,70.68,70.7,70.56,70.63,13083.0
2022-04-28 12:10:00,70.64,70.78,70.6,70.77,6100.0,70.64,70.78,70.6,70.77,6100.0
2022-04-28 12:15:00,70.77,70.85,70.66,70.81,14438.0,70.77,70.85,70.66,70.81,14438.0
2022-04-28 12:20:00,70.87,71.09,70.8,71.04,17515.0,70.87,71.09,70.8,71.04,17515.0
2022-04-28 12:25:00,71.02,71.22,70.96,71.04,9607.0,71.02,71.22,70.96,71.04,9607.0
2022-04-28 12:30:00,71.04,71.19,71.02,71.16,7400.0,71.04,71.19,71.02,71.16,7400.0
2022-04-28 12:35:00,71.17,71.3,71.16,71.27,8152.0,71.17,71.3,71.16,71.27,8152.0
2022-04-28 12:40:00,71.28,71.4,71.25,71.36,9969.0,71.28,71.4,71.25,71.36,9969.0
2022-04-28 12:45:00,71.36,71.61,71.36,71.44,11807.0,71.36,71.61,71.36,71.44,11807.0
2022-04-28 12:50:00,71.45,71.57,71.38,71.46,6128.0,71.45,71.57,71.38,71.46,6128.0
2022-04-28 12:55:00,71.47,71.54,71.22,71.5,6761.0,71.47,71.54,71.22,71.5,6761.0
2022-04-28 13:00:00,71.48,71.59,71.28,71.44,20174.0,71.48,71.59,71.28,71.44,20174.0
2022-04-28 13:05:00,71.49,71.55,71.35,71.52,16847.0,71.49,71.55,71.35,71.52,16847.0
2022-04-28 13:10:00,71.45,71.69,71.45,71.5,21278.0,71.45,71.69,71.45,71.5,21278.0
2022-04-28 13:15:00,71.52,71.53,71.21,71.37,10318.0,71.52,71.53,71.21,71.37,10318.0
2022-04-28 13:20:00,71.33,71.36,71.09,71.19,6354.0,71.33,71.36,71.09,71.19,6354.0
2022-04-28 13:25:00,71.16,71.41,71.14,71.4,8920.0,71.16,71.41,71.14,71.4,8920.0
2022-04-28 13:30:00,71.39,71.39,70.91,71.21,16065.0,71.39,71.39,70.91,71.21,16065.0
2022-04-28 13:35:00,71.15,71.52,71.13,71.46,9935.0,71.15,71.52,71.13,71.46,9935.0
2022-04-28 13:40:00,71.43,71.52,71.08,71.52,10196.0,71.43,71.52,71.08,71.52,10196.0
2022-04-28 13:45:00,71.53,71.9,71.5,71.9,4309.0,71.53,71.9,71.5,71.9,4309.0
2022-04-28 13:50:00,71.95,72.13,71.91,72.01,18552.0,71.95,72.13,71.91,72.01,18552.0
2022-04-28 13:55:00,72.06,72.19,71.99,72.13,8530.0,72.06,72.19,71.99,72.13,8530.0
2022-04-28 14:00:00,72.07,72.19,72.01,72.15,2915.0,72.07,72.19,72.01,72.15,2915.0
2022-04-28 14:05:00,72.15,72.18,71.93,72.0,5625.0,72.15,72.18,71.93,72.0,5625.0
2022-04-28 14:10:00,72.09,72.14,71.9,71.9,3500.0,72.09,72.14,71.9,71.9,3500.0
2022-04-28 14:15:00,71.93,72.0,71.85,71.97,2400.0,71.93,72.0,71.85,71.97,2400.0
2022-04-28 14:20:00,71.97,72.07,71.85,72.04,4445.0,71.97,72.07,71.85,72.04,4445.0
2022-04-28 14:25:00,72.01,72.09,72.0,72.02,5876.0,72.01,72.09,72.0,72.02,5876.0
2022-04-28 14:30:00,72.04,72.32,72.01,72.28,5311.0,72.04,72.32,72.01,72.28,5311.0
2022-04-28 14:35:00,72.32,72.43,72.27,72.41,7373.0,72.32,72.43,72.27,72.41,7373.0
2022-04-28 14:40:00,72.46,72.51,72.34,72.46,8069.0,72.46,72.51,72.34,72.46,8069.0
2022-04-28 14:45:00,72.43,72.66,72.36,72.65,6229.0,72.43,72.66,72.36,72.65,6229.0
2022-04-28 14:50:00,72.7,72.77,72.53,72.53,10490.0,72.7,72.77,72.53,72.53,10490.0
2022-04-28 14:55:00,72.42,72.67,72.36,72.65,9053.0,72.42,72.67,72.36,72.65,9053.0
2022-04-28 15:00:00,72.66,72.89,72.55,72.81,8681.0,72.66,72.89,72.55,72.81,8681.0
2022-04-28 15:05:00,72.84,73.01,72.82,72.92,9045.0,72.84,73.01,72.82,72.92,9045.0
2022-04-28 15:10:00,72.93,72.96,72.86,72.91,9299.0,72.93,72.96,72.86,72.91,9299.0
2022-04-28 15:15:00,72.87,73.03,72.79,73.0,12787.0,72.87,73.03,72.79,73.0,12787.0
2022-04-28 15:20:00,73.0,73.0,72.87,72.98,9849.0,73.0,73.0,72.87,72.98,9849.0
2022-04-28 15:25:00,72.97,72.99,72.6,72.62,14849.0,72.97,72.99,72.6,72.62,14849.0
2022-04-28 15:30:00,72.63,72.69,72.48,72.5,16308.0,72.63,72.69,72.48,72.5,16308.0
2022-04-28 15:35:00,72.48,72.53,72.37,72.38,27611.0,72.48,72.53,72.37,72.38,27611.0
2022-04-28 15:40:00,72.39,72.42,72.17,72.2,29363.0,72.39,72.42,72.17,72.2,29363.0
2022-04-28 15:45:00,72.17,72.27,72.03,72.26,51425.0,72.17,72.27,72.03,72.26,51425.0
2022-04-28 15:50:00,72.25,72.45,72.02,72.32,34937.0,72.25,72.45,72.02,72.32,34937.0
2022-04-28 15:55:00,72.3,72.35,72.17,72.25,55744.0,72.3,72.35,72.17,72.25,55744.0
2022-04-29 09:30:00,73.07,74.73,72.8,74.72,53429.0,73.07,74.73,72.8,74.72,53429.0
2022-04-29 09:35:00,74.73,74.98,73.0,73.69,64545.0,74.73,74.98,73.0,73.69,64545.0
2022-04-29 09:40:00,73.67,74.55,73.1,73.21,46246.0,73.67,74.55,73.1,73.21,46246.0
2022-04-29 09:45:00,73.13,74.21,72.6,74.04,43678.0,73.13,74.21,72.6,74.04,43678.0
2022-04-29 09:50:00,74.13,74.3,73.93,73.98,19684.0,74.13,74.3,73.93,73.98,19684.0
2022-04-29 09:55:00,74.02,74.92,74.02,74.43,41808.0,74.02,74.92,74.02,74.43,41808.0
2022-04-29 10:00:00,74.32,74.69,74.1,74.37,21863.0,74.32,74.69,74.1,74.37,21863.0
2022-04-29 10:05:00,74.39,74.47,73.91,74.31,25372.0,74.39,74.47,73.91,74.31,25372.0
2022-04-29 10:10:00,74.29,74.54,74.13,74.54,14498.0,74.29,74.54,74.13,74.54,14498.0
2022-04-29 10:15:00,74.49,74.58,73.8,73.91,15113.0,74.49,74.58,73.8,73.91,15113.0
2022-04-29 10:20:00,73.9,74.02,73.67,73.91,13283.0,73.9,74.02,73.67,73.91,13283.0
2022-04-29 10:25:00,73.92,74.09,73.65,74.02,17010.0,73.92,74.09,73.65,74.02,17010.0
2022-04-29 10:30:00,73.96,74.14,73.71,73.71,13101.0,73.96,74.14,73.71,73.71,13101.0
2022-04-29 10:35:00,73.76,74.07,73.46,73.84,16619.0,73.76,74.07,73.46,73.84,16619.0
2022-04-29 10:40:00,73.84,73.89,73.69,73.83,9795.0,73.84,73.89,73.69,73.83,9795.0
2022-04-29 10:45:00,73.78,73.83,73.52,73.68,10024.0,73.78,73.83,73.52,73.68,10024.0
2022-04-29 10:50:00,73.66,73.87,73.59,73.83,9904.0,73.66,73.87,73.59,73.83,9904.0
2022-04-29 10:55:00,73.87,73.99,73.64,73.78,12449.0,73.87,73.99,73.64,73.78,12449.0
2022-04-29 11:00:00,73.75,73.78,73.46,73.62,15972.0,73.75,73.78,73.46,73.62,15972.0
2022-04-29 11:05:00,73.61,74.15,73.61,73.78,49780.0,73.61,74.15,73.61,73.78,49780.0
2022-04-29 11:10:00,73.81,74.05,73.67,73.98,10906.0,73.81,74.05,73.67,73.98,10906.0
2022-04-29 11:15:00,73.95,73.95,73.61,73.91,40847.0,73.95,73.95,73.61,73.91,40847.0
2022-04-29 11:20:00,73.93,74.25,73.92,74.06,23221.0,73.93,74.25,73.92,74.06,23221.0
2022-04-29 11:25:00,74.11,74.18,73.78,73.85,10549.0,74.11,74.18,73.78,73.85,10549.0
2022-04-29 11:30:00,73.85,74.0,73.76,73.83,7200.0,73.85,74.0,73.76,73.83,7200.0
2022-04-29 11:35:00,73.85,74.14,73.8,74.03,51431.0,73.85,74.14,73.8,74.03,51431.0
2022-04-29 11:40:00,74.01,74.31,73.92,74.04,33684.0,74.01,74.31,73.92,74.04,33684.0
2022-04-29 11:45:00,74.04,74.17,73.78,73.99,5590.0,74.04,74.17,73.78,73.99,5590.0
2022-04-29 11:50:00,73.95,74.11,73.8,74.09,8613.0,73.95,74.11,73.8,74.09,8613.0
2022-04-29 11:55:00,74.06,74.07,73.25,73.25,64611.0,74.06,74.07,73.25,73.25,64611.0
2022-04-29 12:00:00,73.31,73.49,73.08,73.12,6041.0,73.31,73.49,73.08,73.12,6041.0
2022-04-29 12:05:00,73.08,73.29,72.97,73.27,4656.0,73.08,73.29,72.97,73.27,4656.0
2022-04-29 12:10:00,73.24,73.57,73.24,73.53,40746.0,73.24,73.57,73.24,73.53,40746.0
2022-04-29 12:15:00,73.47,73.61,73.42,73.5,7862.0,73.47,73.61,73.42,73.5,7862.0
2022-04-29 12:20:00,73.52,73.63,73.39,73.57,18165.0,73.52,73.63,73.39,73.57,18165.0
2022-04-29 12:25:00,73.58,73.75,73.38,73.38,10991.0,73.58,73.75,73.38,73.38,10991.0
2022-04-29 12:30:00,73.35,73.62,73.19,73.62,20864.0,73.35,73.62,73.19,73.62,20864.0
2022-04-29 12:35:00,73.57,73.89,73.47,73.87,55567.0,73.57,73.89,73.47,73.87,55567.0
2022-04-29 12:40:00,73.88,73.91,73.14,73.19,81345.0,73.88,73.91,73.14,73.19,81345.0
2022-04-29 12:45:00,73.1,73.62,72.95,73.56,52940.0,73.1,73.62,72.95,73.56,52940.0
2022-04-29 12:50:00,73.45,73.65,73.44,73.55,8790.0,73.45,73.65,73.44,73.55,8790.0
2022-04-29 12:55:00,73.5,73.63,73.47,73.61,8765.0,73.5,73.63,73.47,73.61,8765.0
2022-04-29 13:00:00,73.6,73.71,73.5,73.52,7770.0,73.6,73.71,73.5,73.52,7770.0
2022-04-29 13:05:00,73.55,73.57,73.41,73.52,14311.0,73.55,73.57,73.41,73.52,14311.0
2022-04-29 13:10:00,73.51,73.54,73.33,73.54,13832.0,73.51,73.54,73.33,73.54,13832.0
2022-04-29 13:15:00,73.54,73.57,73.42,73.5,24882.0,73.54,73.57,73.42,73.5,24882.0
2022-04-29 13:20:00,73.5,73.74,73.48,73.73,10354.0,73.5,73.74,73.48,73.73,10354.0
2022-04-29 13:25:00,73.77,74.07,73.76,74.07,7330.0,73.77,74.07,73.76,74.07,7330.0
2022-04-29 13:30:00,74.05,74.06,73.7,73.81,7019.0,74.05,74.06,73.7,73.81,7019.0
2022-04-29 13:35:00,73.82,73.88,73.64,73.67,2580.0,73.82,73.88,73.64,73.67,2580.0
2022-04-29 13:40:00,73.62,73.72,73.59,73.66,5216.0,73.62,73.72,73.59,73.66,5216.0
2022-04-29 13:45:00,73.64,73.65,73.47,73.51,7337.0,73.64,73.65,73.47,73.51,7337.0
2022-04-29 13:50:00,73.54,73.61,73.47,73.52,5689.0,73.54,73.61,73.47,73.52,5689.0
2022-04-29 13:55:00,73.47,73.64,73.47,73.52,5329.0,73.47,73.64,73.47,73.52,5329.0
2022-04-29 14:00:00,73.54,73.6,73.46,73.5,17387.0,73.54,73.6,73.46,73.5,17387.0
2022-04-29 14:05:00,73.54,73.57,73.21,73.54,33837.0,73.54,73.57,73.21,73.54,33837.0
2022-04-29 14:10:00,73.54,73.69,73.47,73.58,5487.0,73.54,73.69,73.47,73.58,5487.0
2022-04-29 14:15:00,73.62,73.75,73.53,73.58,7175.0,73.62,73.75,73.53,73.58,7175.0
2022-04-29 14:20:00,73.52,73.62,73.42,73.57,8913.0,73.52,73.62,73.42,73.57,8913.0
2022-04-29 14:25:00,73.52,73.63,73.48,73.58,6538.0,73.52,73.63,73.48,73.58,6538.0
2022-04-29 14:30:00,73.57,73.67,73.52,73.58,6720.0,73.57,73.67,73.52,73.58,6720.0
2022-04-29 14:35:00,73.55,73.55,73.37,73.48,10701.0,73.55,73.55,73.37,73.48,10701.0
2022-04-29 14:40:00,73.48,73.67,73.26,73.42,19217.0,73.48,73.67,73.26,73.42,19217.0
2022-04-29 14:45:00,73.44,73.46,73.17,73.24,5408.0,73.44,73.46,73.17,73.24,5408.0
2022-04-29 14:50:00,73.22,73.5,73.22,73.45,37127.0,73.22,73.5,73.22,73.45,37127.0
2022-04-29 14:55:00,73.44,73.47,73.26,73.29,15989.0,73.44,73.47,73.26,73.29,15989.0
2022-04-29 15:00:00,73.31,73.36,73.21,73.31,6216.0,73.31,73.36,73.21,73.31,6216.0
2022-04-29 15:05:00,73.33,73.34,73.12,73.15,10239.0,73.33,73.34,73.12,73.15,10239.0
2022-04-29 15:10:00,73.18,73.22,73.12,73.13,8670.0,73.18,73.22,73.12,73.13,8670.0
2022-04-29 15:15:00,73.18,73.29,72.92,73.22,28857.0,73.18,73.29,72.92,73.22,28857.0
2022-04-29 15:20:00,73.22,73.33,73.12,73.28,10948.0,73.22,73.33,73.12,73.28,10948.0
2022-04-29 15:25:00,73.25,73.35,73.04,73.04,12277.0,73.25,73.35,73.04,73.04,12277.0
2022-04-29 15:30:00,73.03,73.15,72.79,73.1,23630.0,73.03,73.15,72.79,73.1,23630.0
2022-04-29 15:35:00,73.1,73.21,73.04,73.12,23370.0,73.1,73.21,73.04,73.12,23370.0
2022-04-29 15:40:00,73.08,73.25,73.04,73.08,20256.0,73.08,73.25,73.04,73.08,20256.0
2022-04-29 15:45:00,73.07,73.13,72.98,73.06,22284.0,73.07,73.13,72.98,73.06,22284.0
2022-04-29 15:50:00,73.02,73.27,72.99,73.08,55790.0,73.02,73.27,72.99,73.08,55790.0
2022-04-29 15:55:00,73.05,73.1,72.93,73.08,87402.0,73.05,73.1,72.93,73.08,87402.0
2022-05-02 09:30:00,72.77,73.07,71.74,72.23,38629.0,72.77,73.07,71.74,72.23,38629.0
2022-05-02 09:35:00,72.17,73.0,72.17,72.92,23941.0,72.17,73.0,72.17,72.92,23941.0
2022-05-02 09:40:00,72.91,73.38,72.61,73.09,11087.0,72.91,73.38,72.61,73.09,11087.0
2022-05-02 09:45:00,73.09,73.27,72.8,73.05,8179.0,73.09,73.27,72.8,73.05,8179.0
2022-05-02 09:50:00,72.98,73.35,72.98,73.12,4750.0,72.98,73.35,72.98,73.12,4750.0
2022-05-02 09:55:00,73.04,73.36,72.96,73.11,10628.0,73.04,73.36,72.96,73.11,10628.0
2022-05-02 10:00:00,73.03,73.48,72.97,73.18,18258.0,73.03,73.48,72.97,73.18,18258.0
2022-05-02 10:05:00,73.22,73.24,72.81,73.05,28842.0,73.22,73.24,72.81,73.05,28842.0
2022-05-02 10:10:00,72.95,73.11,72.84,73.04,31796.0,72.95,73.11,72.84,73.04,31796.0
2022-05-02 10:15:00,73.06,73.29,72.91,73.2,13449.0,73.06,73.29,72.91,73.2,13449.0
2022-05-02 10:20:00,73.13,73.42,73.1,73.4,13968.0,73.13,73.42,73.1,73.4,13968.0
2022-05-02 10:25:00,73.43,73.74,73.33,73.7,8908.0,73.43,73.74,73.33,73.7,8908.0
2022-05-02 10:30:00,73.72,73.84,73.58,73.8,17190.0,73.72,73.84,73.58,73.8,17190.0
2022-05-02 10:35:00,73.86,73.87,73.47,73.61,5434.0,73.86,73.87,73.47,73.61,5434.0
2022-05-02 10:40:00,73.64,73.77,73.43,73.57,17484.0,73.64,73.77,73.43,73.57,17484.0
2022-05-02 10:45:00,73.59,73.59,73.48,73.57,5958.0,73.59,73.59,73.48,73.57,5958.0
2022-05-02 10:50:00,73.5,73.67,73.44,73.44,16498.0,73.5,73.67,73.44,73.44,16498.0
2022-05-02 10:55:00,73.43,73.64,73.32,73.51,18947.0,73.43,73.64,73.32,73.51,18947.0
2022-05-02 11:00:00,73.44,73.48,72.84,72.84,28569.0,73.44,73.48,72.84,72.84,28569.0
2022-05-02 11:05:00,72.87,73.25,72.86,73.14,38713.0,72.87,73.25,72.86,73.14,38713.0
2022-05-02 11:10:00,73.2,73.3,73.06,73.24,7633.0,73.2,73.3,73.06,73.24,7633.0
2022-05-02 11:15:00,73.17,73.18,72.98,73.15,8193.0,73.17,73.18,72.98,73.15,8193.0
2022-05-02 11:20:00,73.15,73.21,73.03,73.15,21123.0,73.15,73.21,73.03,73.15,21123.0
2022-05-02 11:25:00,73.13,73.24,72.99,73.2,18856.0,73.13,73.24,72.99,73.2,18856.0
2022-05-02 11:30:00,73.18,73.54,73.08,73.44,7401.0,73.18,73.54,73.08,73.44,7401.0
2022-05-02 11:35:00,73.48,73.78,73.48,73.66,6215.0,73.48,73.78,73.48,73.66,6215.0
2022-05-02 11:40:00,73.64,73.72,73.49,73.56,2900.0,73.64,73.72,73.49,73.56,2900.0
2022-05-02 11:45:00,73.5,73.6,73.29,73.31,4700.0,73.5,73.6,73.29,73.31,4700.0
2022-05-02 11:50:00,73.4,73.63,73.4,73.52,2832.0,73.4,73.63,73.4,73.52,2832.0
2022-05-02 11:55:00,73.53,73.77,73.51,73.63,3100.0,73.53,73.77,73.51,73.63,3100.0
2022-05-02 12:00:00,73.61,73.74,73.45,73.51,5142.0,73.61,73.74,73.45,73.51,5142.0
2022-05-02 12:05:00,73.46,73.61,73.46,73.61,1201.0,73.46,73.61,73.46,73.61,1201.0
2022-05-02 12:10:00,73.52,73.72,73.52,73.72,2904.0,73.52,73.72,73.52,73.72,2904.0
2022-05-02 12:15:00,73.7,73.84,73.6,73.84,3896.0,73.7,73.84,73.6,73.84,3896.0
2022-05-02 12:20:00,73.89,73.9,73.77,73.82,1925.0,73.89,73.9,73.77,73.82,1925.0
2022-05-02 12:25:00,73.82,73.87,73.71,73.84,2905.0,73.82,73.87,73.71,73.84,2905.0
2022-05-02 12:30:00,73.84,74.15,73.82,74.15,5193.0,73.84,74.15,73.82,74.15,5193.0
2022-05-02 12:35:00,74.28,74.31,74.16,74.19,4001.0,74.28,74.31,74.16,74.19,4001.0
2022-05-02 12:40:00,74.18,74.18,73.9,73.95,1543.0,74.18,74.18,73.9,73.95,1543.0
2022-05-02 12:45:00,73.95,74.02,73.84,73.97,2400.0,73.95,74.02,73.84,73.97,2400.0
2022-05-02 12:50:00,73.91,74.01,73.66,73.67,2959.0,73.91,74.01,73.66,73.67,2959.0
2022-05-02 12:55:00,73.64,73.74,73.3,73.31,10703.0,73.64,73.74,73.3,73.31,10703.0
2022-05-02 13:00:00,73.31,73.32,73.06,73.15,9557.0,73.31,73.32,73.06,73.15,9557.0
2022-05-02 13:05:00,73.15,73.22,73.05,73.18,14167.0,73.15,73.22,73.05,73.18,14167.0
2022-05-02 13:10:00,73.12,73.27,73.1,73.16,5349.0,73.12,73.27,73.1,73.16,5349.0
2022-05-02 13:15:00,73.12,73.17,73.03,73.03,19799.0,73.12,73.17,73.03,73.03,19799.0
2022-05-02 13:20:00,73.06,73.08,72.32,72.32,21479.0,73.06,73.08,72.32,72.32,21479.0
2022-05-02 13:25:00,72.28,72.43,72.13,72.13,5773.0,72.28,72.43,72.13,72.13,5773.0
2022-05-02 13:30:00,72.16,72.34,72.15,72.32,3674.0,72.16,72.34,72.15,72.32,3674.0
2022-05-02 13:35:00,72.37,72.37,72.05,72.07,2895.0,72.37,72.37,72.05,72.07,2895.0
2022-05-02 13:40:00,72.09,72.11,71.94,71.94,3877.0,72.09,72.11,71.94,71.94,3877.0
2022-05-02 13:45:00,71.92,71.93,71.6,71.7,5330.0,71.92,71.93,71.6,71.7,5330.0
2022-05-02 13:50:00,71.7,71.81,71.7,71.78,3576.0,71.7,71.81,71.7,71.78,3576.0
2022-05-02 13:55:00,71.81,72.04,71.79,72.04,6321.0,71.81,72.04,71.79,72.04,6321.0
2022-05-02 14:00:00,71.98,72.11,71.82,72.11,4745.0,71.98,72.11,71.82,72.11,4745.0
2022-05-02 14:05:00,72.08,72.14,72.0,72.03,1436.0,72.08,72.14,72.0,72.03,1436.0
2022-05-02 14:10:00,72.02,72.02,71.52,71.52,2303.0,72.02,72.02,71.52,71.52,2303.0
2022-05-02 14:15:00,71.5,71.63,71.42,71.58,12201.0,71.5,71.63,71.42,71.58,12201.0
2022-05-02 14:20:00,71.58,71.81,71.53,71.8,4203.0,71.58,71.81,71.53,71.8,4203.0
2022-05-02 14:25:00,71.81,71.89,71.71,71.82,1874.0,71.81,71.89,71.71,71.82,1874.0
2022-05-02 14:30:00,71.85,72.08,71.81,72.05,2038.0,71.85,72.08,71.81,72.05,2038.0
2022-05-02 14:35:00,72.05,72.05,71.83,71.88,3060.0,72.05,72.05,71.83,71.88,3060.0
2022-05-02 14:40:00,71.88,71.9,71.56,71.67,2169.0,71.88,71.9,71.56,71.67,2169.0
2022-05-02 14:45:00,71.74,72.05,71.66,71.99,3100.0,71.74,72.05,71.66,71.99,3100.0
2022-05-02 14:50:00,72.05,72.33,71.9,72.2,4965.0,72.05,72.33,71.9,72.2,4965.0
2022-05-02 14:55:00,72.18,72.18,71.97,72.0,3418.0,72.18,72.18,71.97,72.0,3418.0
2022-05-02 15:00:00,72.05,72.44,72.05,72.39,4323.0,72.05,72.44,72.05,72.39,4323.0
2022-05-02 15:05:00,72.43,72.83,72.42,72.81,12565.0,72.43,72.83,72.42,72.81,12565.0
2022-05-02 15:10:00,72.78,73.06,72.78,72.98,5876.0,72.78,73.06,72.78,72.98,5876.0
2022-05-02 15:15:00,72.99,73.08,72.88,72.92,7019.0,72.99,73.08,72.88,72.92,7019.0
2022-05-02 15:20:00,72.91,73.06,72.91,73.04,9310.0,72.91,73.06,72.91,73.04,9310.0
2022-05-02 15:25:00,73.04,73.08,72.78,72.84,13789.0,73.04,73.08,72.78,72.84,13789.0
2022-05-02 15:30:00,72.85,73.18,72.85,73.12,27021.0,72.85,73.18,72.85,73.12,27021.0
2022-05-02 15:35:00,73.17,73.28,73.01,73.05,13799.0,73.17,73.28,73.01,73.05,13799.0
2022-05-02 15:40:00,73.11,73.22,72.89,72.93,14155.0,73.11,73.22,72.89,72.93,14155.0
2022-05-02 15:45:00,72.93,73.23,72.9,73.23,20883.0,72.93,73.23,72.9,73.23,20883.0
2022-05-02 15:50:00,73.25,73.65,73.25,73.6,22263.0,73.25,73.65,73.25,73.6,22263.0
2022-05-02 15:55:00,73.59,73.67,73.54,73.64,35939.0,73.59,73.67,73.54,73.64,35939.0
2022-05-03 09:30:00,72.85,74.28,72.57,74.12,24992.0,72.85,74.28,72.57,74.12,24992.0
2022-05-03 09:35:00,74.05,74.64,73.97,74.38,14569.0,74.05,74.64,73.97,74.38,14569.0
2022-05-03 09:40:00,74.39,74.81,74.34,74.57,10454.0,74.39,74.81,74.34,74.57,10454.0
2022-05-03 09:45:00,74.57,74.57,74.13,74.41,6926.0,74.57,74.57,74.13,74.41,6926.0
2022-05-03 09:50:00,74.45,75.08,74.33,74.99,22115.0,74.45,75.08,74.33,74.99,22115.0
2022-05-03 09:55:00,74.94,75.37,74.72,75.22,22961.0,74.94,75.37,74.72,75.22,22961.0
2022-05-03 10:00:00,75.23,75.6,75.15,75.58,10763.0,75.23,75.6,75.15,75.58,10763.0
2022-05-03 10:05:00,75.63,75.8,75.32,75.37,54673.0,75.63,75.8,75.32,75.37,54673.0
2022-05-03 10:10:00,75.39,75.47,75.13,75.45,16640.0,75.39,75.47,75.13,75.45,16640.0
2022-05-03 10:15:00,75.48,75.49,75.19,75.41,5732.0,75.48,75.49,75.19,75.41,5732.0
2022-05-03 10:20:00,75.36,75.51,75.23,75.33,16820.0,75.36,75.51,75.23,75.33,16820.0
2022-05-03 10:25:00,75.42,75.84,75.32,75.79,9122.0,75.42,75.84,75.32,75.79,9122.0
2022-05-03 10:30:00,75.74,75.99,75.51,75.91,23274.0,75.74,75.99,75.51,75.91,23274.0
2022-05-03 10:35:00,75.89,75.99,75.41,75.5,7435.0,75.89,75.99,75.41,75.5,7435.0
2022-05-03 10:40:00,75.44,75.55,75.25,75.41,8443.0,75.44,75.55,75.25,75.41,8443.0
2022-05-03 10:45:00,75.44,75.53,75.31,75.39,10001.0,75.44,75.53,75.31,75.39,10001.0
2022-05-03 10:50:00,75.4,75.61,75.4,75.56,5127.0,75.4,75.61,75.4,75.56,5127.0
2022-05-03 10:55:00,75.59,75.91,75.55,75.77,6811.0,75.59,75.91,75.55,75.77,6811.0
2022-05-03 11:00:00,75.74,75.99,75.73,75.93,4550.0,75.74,75.99,75.73,75.93,4550.0
2022-05-03 11:05:00,75.92,76.18,75.84,76.1,6515.0,75.92,76.18,75.84,76.1,6515.0
2022-05-03 11:10:00,76.11,76.18,75.79,75.91,6423.0,76.11,76.18,75.79,75.91,6423.0
2022-05-03 11:15:00,76.0,76.2,75.83,76.2,5575.0,76.0,76.2,75.83,76.2,5575.0
2022-05-03 11:20:00,76.2,76.4,76.2,76.37,32588.0,76.2,76.4,76.2,76.37,32588.0
2022-05-03 11:25:00,76.29,76.59,76.29,76.4,17686.0,76.29,76.59,76.29,76.4,17686.0
2022-05-03 11:30:00,76.38,76.47,76.09,76.13,14337.0,76.38,76.47,76.09,76.13,14337.0
2022-05-03 11:35:00,76.18,76.18,76.02,76.07,4098.0,76.18,76.18,76.02,76.07,4098.0
2022-05-03 11:40:00,76.06,76.12,75.99,76.03,3862.0,76.06,76.12,75.99,76.03,3862.0
2022-05-03 11:45:00,75.98,76.17,75.95,76.17,3600.0,75.98,76.17,75.95,76.17,3600.0
2022-05-03 11:50:00,76.21,76.3,76.18,76.24,3924.0,76.21,76.3,76.18,76.24,3924.0
2022-05-03 11:55:00,76.2,76.46,76.19,76.46,3201.0,76.2,76.46,76.19,76.46,3201.0
2022-05-03 12:00:00,76.45,76.65,76.38,76.59,4578.0,76.45,76.65,76.38,76.59,4578.0
2022-05-03 12:05:00,76.56,76.57,75.99,76.04,6619.0,76.56,76.57,75.99,76.04,6619.0
2022-05-03 12:10:00,76.06,76.24,76.06,76.15,1500.0,76.06,76.24,76.06,76.15,1500.0
2022-05-03 12:15:00,76.19,76.26,76.15,76.15,1200.0,76.19,76.26,76.15,76.15,1200.0
2022-05-03 12:20:00,76.25,76.25,76.1,76.17,800.0,76.25,76.25,76.1,76.17,800.0
2022-05-03 12:25:00,76.13,76.19,75.91,75.91,1900.0,76.13,76.19,75.91,75.91,1900.0
2022-05-03 12:30:00,75.94,75.94,75.79,75.9,3476.0,75.94,75.94,75.79,75.9,3476.0
2022-05-03 12:35:00,75.89,76.04,75.86,75.88,3406.0,75.89,76.04,75.86,75.88,3406.0
2022-05-03 12:40:00,75.87,76.0,75.83,75.94,1500.0,75.87,76.0,75.83,75.94,1500.0
2022-05-03 12:45:00,75.82,75.89,75.61,75.61,6918.0,75.82,75.89,75.61,75.61,6918.0
2022-05-03 12:50:00,75.61,75.74,75.59,75.65,1409.0,75.61,75.74,75.59,75.65,1409.0
2022-05-03 12:55:00,75.61,75.77,75.52,75.77,1628.0,75.61,75.77,75.52,75.77,1628.0
2022-05-03 13:00:00,75.81,75.94,75.7,75.71,2320.0,75.81,75.94,75.7,75.71,2320.0
2022-05-03 13:05:00,75.75,75.83,75.67,75.81,1414.0,75.75,75.83,75.67,75.81,1414.0
2022-05-03 13:10:00,75.78,75.96,75.77,75.95,1571.0,75.78,75.96,75.77,75.95,1571.0
2022-05-03 13:15:00,75.95,75.99,75.91,75.91,3695.0,75.95,75.99,75.91,75.91,3695.0
2022-05-03 13:20:00,75.94,76.02,75.86,75.88,2503.0,75.94,76.02,75.86,75.88,2503.0
2022-05-03 13:25:00,75.9,75.97,75.86,75.93,2241.0,75.9,75.97,75.86,75.93,2241.0
2022-05-03 13:30:00,75.91,76.06,75.91,76.03,3765.0,75.91,76.06,75.91,76.03,3765.0
2022-05-03 13:35:00,76.07,76.21,76.04,76.2,1449.0,76.07,76.21,76.04,76.2,1449.0
2022-05-03 13:40:00,76.14,76.28,76.11,76.28,2968.0,76.14,76.28,76.11,76.28,2968.0
2022-05-03 13:45:00,76.28,76.34,76.17,76.26,4815.0,76.28,76.34,76.17,76.26,4815.0
2022-05-03 13:50:00,76.25,76.25,76.01,76.1,3142.0,76.25,76.25,76.01,76.1,3142.0
2022-05-03 13:55:00,76.12,76.14,76.07,76.14,3220.0,76.12,76.14,76.07,76.14,3220.0
2022-05-03 14:00:00,76.06,76.06,75.82,75.89,5107.0,76.06,76.06,75.82,75.89,5107.0
2022-05-03 14:05:00,75.8,75.8,75.71,75.77,2726.0,75.8,75.8,75.71,75.77,2726.0
2022-05-03 14:10:00,75.72,75.75,75.46,75.46,5204.0,75.72,75.75,75.46,75.46,5204.0
2022-05-03 14:15:00,75.49,75.54,75.31,75.46,4131.0,75.49,75.54,75.31,75.46,4131.0
2022-05-03 14:20:00,75.42,75.45,75.36,75.41,2300.0,75.42,75.45,75.36,75.41,2300.0
2022-05-03 14:25:00,75.37,75.37,75.27,75.29,2100.0,75.37,75.37,75.27,75.29,2100.0
2022-05-03 14:30:00,75.22,75.45,75.18,75.42,2920.0,75.22,75.45,75.18,75.42,2920.0
2022-05-03 14:35:00,75.45,75.51,75.27,75.27,2160.0,75.45,75.51,75.27,75.27,2160.0
2022-05-03 14:40:00,75.2,75.36,75.0,75.36,4000.0,75.2,75.36,75.0,75.36,4000.0
2022-05-03 14:45:00,75.3,75.42,75.13,75.31,3783.0,75.3,75.42,75.13,75.31,3783.0
2022-05-03 14:50:00,75.36,75.61,75.34,75.56,2930.0,75.36,75.61,75.34,75.56,2930.0
2022-05-03 14:55:00,75.68,75.9,75.68,75.9,2863.0,75.68,75.9,75.68,75.9,2863.0
2022-05-03 15:00:00,75.9,75.9,75.79,75.8,5428.0,75.9,75.9,75.79,75.8,5428.0
2022-05-03 15:05:00,75.77,75.98,75.77,75.92,5104.0,75.77,75.98,75.77,75.92,5104.0
2022-05-03 15:10:00,75.94,75.97,75.81,75.9,4908.0,75.94,75.97,75.81,75.9,4908.0
2022-05-03 15:15:00,75.88,75.88,75.55,75.57,5425.0,75.88,75.88,75.55,75.57,5425.0
2022-05-03 15:20:00,75.61,75.8,75.35,75.58,7665.0,75.61,75.8,75.35,75.58,7665.0
2022-05-03 15:25:00,75.51,75.59,75.43,75.53,10147.0,75.51,75.59,75.43,75.53,10147.0
2022-05-03 15:30:00,75.48,75.52,75.27,75.36,13251.0,75.48,75.52,75.27,75.36,13251.0
2022-05-03 15:35:00,75.37,75.44,75.02,75.08,14262.0,75.37,75.44,75.02,75.08,14262.0
2022-05-03 15:40:00,75.05,75.06,74.77,74.85,17362.0,75.05,75.06,74.77,74.85,17362.0
2022-05-03 15:45:00,74.84,75.13,74.73,75.0,16853.0,74.84,75.13,74.73,75.0,16853.0
2022-05-03 15:50:00,75.02,75.21,74.85,75.17,26545.0,75.02,75.21,74.85,75.17,26545.0
2022-05-03 15:55:00,75.16,75.21,75.07,75.14,38123.0,75.16,75.21,75.07,75.14,38123.0
2022-05-04 09:30:00,75.66,76.4,75.41,76.4,29218.0,75.66,76.4,75.41,76.4,29218.0
2022-05-04 09:35:00,76.42,76.8,76.2,76.75,7959.0,76.42,76.8,76.2,76.75,7959.0
2022-05-04 09:40:00,76.74,77.09,76.38,76.65,7882.0,76.74,77.09,76.38,76.65,7882.0
2022-05-04 09:45:00,76.64,76.64,76.28,76.45,9015.0,76.64,76.64,76.28,76.45,9015.0
2022-05-04 09:50:00,76.44,76.59,76.24,76.33,5477.0,76.44,76.59,76.24,76.33,5477.0
2022-05-04 09:55:00,76.34,76.34,76.05,76.05,6106.0,76.34,76.34,76.05,76.05,6106.0
2022-05-04 10:00:00,76.05,76.43,76.05,76.18,7660.0,76.05,76.43,76.05,76.18,7660.0
2022-05-04 10:05:00,76.15,76.22,75.55,75.6,4158.0,76.15,76.22,75.55,75.6,4158.0
2022-05-04 10:10:00,75.52,75.66,75.17,75.17,7947.0,75.52,75.66,75.17,75.17,7947.0
2022-05-04 10:15:00,75.11,75.34,75.04,75.34,9384.0,75.11,75.34,75.04,75.34,9384.0
2022-05-04 10:20:00,75.39,75.7,75.39,75.48,16093.0,75.39,75.7,75.39,75.48,16093.0
2022-05-04 10:25:00,75.41,75.42,75.12,75.22,6120.0,75.41,75.42,75.12,75.22,6120.0
2022-05-04 10:30:00,75.2,75.36,75.01,75.27,5965.0,75.2,75.36,75.01,75.27,5965.0
2022-05-04 10:35:00,75.27,75.42,75.24,75.41,5175.0,75.27,75.42,75.24,75.41,5175.0
2022-05-04 10:40:00,75.4,75.99,75.4,75.98,7218.0,75.4,75.99,75.4,75.98,7218.0
2022-05-04 10:45:00,75.99,76.33,75.99,76.22,5860.0,75.99,76.33,75.99,76.22,5860.0
2022-05-04 10:50:00,76.2,76.22,75.92,76.02,9223.0,76.2,76.22,75.92,76.02,9223.0
2022-05-04 10:55:00,76.06,76.21,76.02,76.19,4614.0,76.06,76.21,76.02,76.19,4614.0
2022-05-04 11:00:00,76.11,76.36,75.73,75.74,4200.0,76.11,76.36,75.73,75.74,4200.0
2022-05-04 11:05:00,75.73,75.92,75.72,75.82,5300.0,75.73,75.92,75.72,75.82,5300.0
2022-05-04 11:10:00,75.82,75.93,75.72,75.72,3964.0,75.82,75.93,75.72,75.72,3964.0
2022-05-04 11:15:00,75.7,76.2,75.7,76.2,4066.0,75.7,76.2,75.7,76.2,4066.0
2022-05-04 11:20:00,76.22,76.31,76.14,76.31,7503.0,76.22,76.31,76.14,76.31,7503.0
2022-05-04 11:25:00,76.3,76.47,76.27,76.42,8871.0,76.3,76.47,76.27,76.42,8871.0
2022-05-04 11:30:00,76.36,76.48,76.3,76.48,12226.0,76.36,76.48,76.3,76.48,12226.0
2022-05-04 11:35:00,76.48,76.77,76.47,76.77,6611.0,76.48,76.77,76.47,76.77,6611.0
2022-05-04 11:40:00,76.78,76.92,76.72,76.84,11346.0,76.78,76.92,76.72,76.84,11346.0
2022-05-04 11:45:00,76.81,76.9,76.67,76.84,6800.0,76.81,76.9,76.67,76.84,6800.0
2022-05-04 11:50:00,76.82,77.02,76.79,76.98,6129.0,76.82,77.02,76.79,76.98,6129.0
2022-05-04 11:55:00,77.03,77.04,76.75,76.87,7925.0,77.03,77.04,76.75,76.87,7925.0
2022-05-04 12:00:00,76.91,77.04,76.82,77.04,4981.0,76.91,77.04,76.82,77.04,4981.0
2022-05-04 12:05:00,77.05,77.57,77.01,77.54,64421.0,77.05,77.57,77.01,77.54,64421.0
2022-05-04 12:10:00,77.51,77.54,77.26,77.26,9655.0,77.51,77.54,77.26,77.26,9655.0
2022-05-04 12:15:00,77.39,77.53,77.23,77.41,11975.0,77.39,77.53,77.23,77.41,11975.0
2022-05-04 12:20:00,77.38,77.52,77.27,77.31,12637.0,77.38,77.52,77.27,77.31,12637.0
2022-05-04 12:25:00,77.31,77.33,77.14,77.19,10600.0,77.31,77.33,77.14,77.19,10600.0
2022-05-04 12:30:00,77.15,77.4,77.15,77.4,3253.0,77.15,77.4,77.15,77.4,3253.0
2022-05-04 12:35:00,77.42,77.56,77.42,77.52,8394.0,77.42,77.56,77.42,77.52,8394.0
2022-05-04 12:40:00,77.5,77.53,77.39,77.46,5750.0,77.5,77.53,77.39,77.46,5750.0
2022-05-04 12:45:00,77.5,77.5,77.28,77.36,2300.0,77.5,77.5,77.28,77.36,2300.0
2022-05-04 12:50:00,77.33,77.54,77.27,77.53,6293.0,77.33,77.54,77.27,77.53,6293.0
2022-05-04 12:55:00,77.56,77.66,77.41,77.5,8571.0,77.56,77.66,77.41,77.5,8571.0
2022-05-04 13:00:00,77.51,77.75,77.45,77.66,3200.0,77.51,77.75,77.45,77.66,3200.0
2022-05-04 13:05:00,77.61,77.67,77.49,77.62,8604.0,77.61,77.67,77.49,77.62,8604.0
2022-05-04 13:10:00,77.53,77.63,77.32,77.61,6657.0,77.53,77.63,77.32,77.61,6657.0
2022-05-04 13:15:00,77.62,77.82,77.62,77.72,11238.0,77.62,77.82,77.62,77.72,11238.0
2022-05-04 13:20:00,77.75,77.89,77.74,77.81,6222.0,77.75,77.89,77.74,77.81,6222.0
2022-05-04 13:25:00,77.81,77.86,77.71,77.81,4168.0,77.81,77.86,77.71,77.81,4168.0
2022-05-04 13:30:00,77.81,77.89,77.76,77.89,5108.0,77.81,77.89,77.76,77.89,5108.0
2022-05-04 13:35:00,77.92,77.95,77.67,77.75,4133.0,77.92,77.95,77.67,77.75,4133.0
2022-05-04 13:40:00,77.8,77.81,77.73,77.81,5422.0,77.8,77.81,77.73,77.81,5422.0
2022-05-04 13:45:00,77.76,77.94,77.76,77.82,10206.0,77.76,77.94,77.76,77.82,10206.0
2022-05-04 13:50:00,77.81,77.98,77.81,77.94,5694.0,77.81,77.98,77.81,77.94,5694.0
2022-05-04 13:55:00,77.93,78.1,77.88,78.05,29807.0,77.93,78.1,77.88,78.05,29807.0
2022-05-04 14:00:00,78.01,78.1,77.51,77.78,19323.0,78.01,78.1,77.51,77.78,19323.0
2022-05-04 14:05:00,77.81,78.12,77.0,77.28,8083.0,77.81,78.12,77.0,77.28,8083.0
2022-05-04 14:10:00,77.26,77.5,77.07,77.23,5506.0,77.26,77.5,77.07,77.23,5506.0
2022-05-04 14:15:00,77.25,77.28,76.84,76.89,5064.0,77.25,77.28,76.84,76.89,5064.0
2022-05-04 14:20:00,76.85,77.08,76.62,77.04,14488.0,76.85,77.08,76.62,77.04,14488.0
2022-05-04 14:25:00,77.03,77.49,77.02,77.36,4690.0,77.03,77.49,77.02,77.36,4690.0
2022-05-04 14:30:00,77.44,77.44,76.31,76.39,9203.0,77.44,77.44,76.31,76.39,9203.0
2022-05-04 14:35:00,76.33,76.83,76.33,76.75,5921.0,76.33,76.83,76.33,76.75,5921.0
2022-05-04 14:40:00,76.66,77.84,76.53,77.64,20793.0,76.66,77.84,76.53,77.64,20793.0
2022-05-04 14:45:00,77.64,78.23,77.61,78.16,7560.0,77.64,78.23,77.61,78.16,7560.0
2022-05-04 14:50:00,78.24,78.46,78.04,78.38,5917.0,78.24,78.46,78.04,78.38,5917.0
2022-05-04 14:55:00,78.38,78.52,78.28,78.39,7967.0,78.38,78.52,78.28,78.39,7967.0
2022-05-04 15:00:00,78.46,78.62,78.31,78.46,10477.0,78.46,78.62,78.31,78.46,10477.0
2022-05-04 15:05:00,78.53,78.55,78.39,78.51,5020.0,78.53,78.55,78.39,78.51,5020.0
2022-05-04 15:10:00,78.51,78.69,78.48,78.55,15358.0,78.51,78.69,78.48,78.55,15358.0
2022-05-04 15:15:00,78.56,78.73,78.31,78.32,9130.0,78.56,78.73,78.31,78.32,9130.0
2022-05-04 15:20:00,78.38,78.55,78.26,78.28,6403.0,78.38,78.55,78.26,78.28,6403.0
2022-05-04 15:25:00,78.33,78.5,78.31,78.46,5830.0,78.33,78.5,78.31,78.46,5830.0
2022-05-04 15:30:00,78.47,78.82,78.41,78.8,13537.0,78.47,78.82,78.41,78.8,13537.0
2022-05-04 15:35:00,78.8,78.83,78.69,78.78,17349.0,78.8,78.83,78.69,78.78,17349.0
2022-05-04 15:40:00,78.79,78.82,78.53,78.69,18793.0,78.79,78.82,78.53,78.69,18793.0
2022-05-04 15:45:00,78.6,78.78,78.51,78.76,20874.0,78.6,78.78,78.51,78.76,20874.0
2022-05-04 15:50:00,78.78,78.96,78.75,78.77,43791.0,78.78,78.96,78.75,78.77,43791.0
2022-05-04 15:55:00,78.77,78.77,78.59,78.75,61679.0,78.77,78.77,78.59,78.75,61679.0
2022-05-05 09:30:00,77.38,77.92,77.17,77.2,27132.0,77.38,77.92,77.17,77.2,27132.0
2022-05-05 09:35:00,77.19,77.19,76.33,76.38,16307.0,77.19,77.19,76.33,76.38,16307.0
2022-05-05 09:40:00,76.3,76.9,76.04,76.82,17042.0,76.3,76.9,76.04,76.82,17042.0
2022-05-05 09:45:00,76.73,77.32,76.64,77.15,17611.0,76.73,77.32,76.64,77.15,17611.0
2022-05-05 09:50:00,77.21,77.82,77.17,77.36,22729.0,77.21,77.82,77.17,77.36,22729.0
2022-05-05 09:55:00,77.39,77.39,77.02,77.27,6863.0,77.39,77.39,77.02,77.27,6863.0
2022-05-05 10:00:00,77.33,77.68,77.28,77.4,11682.0,77.33,77.68,77.28,77.4,11682.0
2022-05-05 10:05:00,77.35,77.4,76.85,76.9,21912.0,77.35,77.4,76.85,76.9,21912.0
2022-05-05 10:10:00,76.92,77.61,76.53,77.61,10608.0,76.92,77.61,76.53,77.61,10608.0
2022-05-05 10:15:00,77.53,77.89,77.45,77.76,4526.0,77.53,77.89,77.45,77.76,4526.0
2022-05-05 10:20:00,77.56,77.73,77.31,77.38,12925.0,77.56,77.73,77.31,77.38,12925.0
2022-05-05 10:25:00,77.22,77.54,77.1,77.24,13038.0,77.22,77.54,77.1,77.24,13038.0
2022-05-05 10:30:00,77.17,77.31,77.07,77.29,17820.0,77.17,77.31,77.07,77.29,17820.0
2022-05-05 10:35:00,77.33,77.54,77.17,77.17,8008.0,77.33,77.54,77.17,77.17,8008.0
2022-05-05 10:40:00,77.23,77.64,77.04,77.52,5785.0,77.23,77.64,77.04,77.52,5785.0
2022-05-05 10:45:00,77.57,77.57,77.05,77.09,6755.0,77.57,77.57,77.05,77.09,6755.0
2022-05-05 10:50:00,77.12,77.22,76.91,76.98,6418.0,77.12,77.22,76.91,76.98,6418.0
2022-05-05 10:55:00,77.02,77.15,76.8,77.06,5085.0,77.02,77.15,76.8,77.06,5085.0
2022-05-05 11:00:00,77.02,77.06,76.62,76.68,3699.0,77.02,77.06,76.62,76.68,3699.0
2022-05-05 11:05:00,76.73,76.74,76.36,76.42,6602.0,76.73,76.74,76.36,76.42,6602.0
2022-05-05 11:10:00,76.49,76.52,76.17,76.35,6866.0,76.49,76.52,76.17,76.35,6866.0
2022-05-05 11:15:00,76.41,76.44,76.18,76.3,3238.0,76.41,76.44,76.18,76.3,3238.0
2022-05-05 11:20:00,76.16,76.19,75.99,75.99,6609.0,76.16,76.19,75.99,75.99,6609.0
2022-05-05 11:25:00,76.01,76.1,75.87,76.08,5526.0,76.01,76.1,75.87,76.08,5526.0
2022-05-05 11:30:00,76.04,76.14,75.85,75.9,4347.0,76.04,76.14,75.85,75.9,4347.0
2022-05-05 11:35:00,75.9,76.46,75.89,76.16,7052.0,75.9,76.46,75.89,76.16,7052.0
2022-05-05 11:40:00,76.21,76.29,76.0,76.15,9555.0,76.21,76.29,76.0,76.15,9555.0
2022-05-05 11:45:00,76.15,76.16,75.83,75.93,12967.0,76.15,76.16,75.83,75.93,12967.0
2022-05-05 11:50:00,76.05,76.05,75.53,75.54,5245.0,76.05,76.05,75.53,75.54,5245.0
2022-05-05 11:55:00,75.56,75.76,75.5,75.66,10215.0,75.56,75.76,75.5,75.66,10215.0
2022-05-05 12:00:00,75.57,75.57,75.21,75.33,6023.0,75.57,75.57,75.21,75.33,6023.0
2022-05-05 12:05:00,75.33,75.73,75.33,75.64,5431.0,75.33,75.73,75.33,75.64,5431.0
2022-05-05 12:10:00,75.74,76.16,75.67,76.14,5092.0,75.74,76.16,75.67,76.14,5092.0
2022-05-05 12:15:00,76.12,76.12,75.82,76.06,8240.0,76.12,76.12,75.82,76.06,8240.0
2022-05-05 12:20:00,76.1,76.2,75.86,75.86,2360.0,76.1,76.2,75.86,75.86,2360.0
2022-05-05 12:25:00,75.93,76.34,75.93,76.16,4140.0,75.93,76.34,75.93,76.16,4140.0
2022-05-05 12:30:00,76.22,76.31,76.15,76.2,3887.0,76.22,76.31,76.15,76.2,3887.0
2022-05-05 12:35:00,76.15,76.19,76.06,76.13,3969.0,76.15,76.19,76.06,76.13,3969.0
2022-05-05 12:40:00,76.14,76.18,75.94,75.94,3404.0,76.14,76.18,75.94,75.94,3404.0
2022-05-05 12:45:00,76.0,76.1,75.88,75.97,2709.0,76.0,76.1,75.88,75.97,2709.0
2022-05-05 12:50:00,76.02,76.4,76.02,76.36,5094.0,76.02,76.4,76.02,76.36,5094.0
2022-05-05 12:55:00,76.47,76.6,76.43,76.53,4607.0,76.47,76.6,76.43,76.53,4607.0
2022-05-05 13:00:00,76.59,76.82,76.59,76.76,2186.0,76.59,76.82,76.59,76.76,2186.0
2022-05-05 13:05:00,76.78,76.92,76.69,76.92,3050.0,76.78,76.92,76.69,76.92,3050.0
2022-05-05 13:10:00,76.9,76.9,76.56,76.6,6848.0,76.9,76.9,76.56,76.6,6848.0
2022-05-05 13:15:00,76.65,76.71,76.43,76.58,3768.0,76.65,76.71,76.43,76.58,3768.0
2022-05-05 13:20:00,76.57,76.72,76.48,76.7,2425.0,76.57,76.72,76.48,76.7,2425.0
2022-05-05 13:25:00,76.63,76.72,76.52,76.72,3205.0,76.63,76.72,76.52,76.72,3205.0
2022-05-05 13:30:00,76.58,76.58,76.38,76.55,3700.0,76.58,76.58,76.38,76.55,3700.0
2022-05-05 13:35:00,76.41,76.75,76.41,76.59,3161.0,76.41,76.75,76.41,76.59,3161.0
2022-05-05 13:40:00,76.56,76.77,76.55,76.6,5178.0,76.56,76.77,76.55,76.6,5178.0
2022-05-05 13:45:00,76.58,76.73,76.51,76.53,2973.0,76.58,76.73,76.51,76.53,2973.0
2022-05-05 13:50:00,76.5,76.5,76.23,76.29,4902.0,76.5,76.5,76.23,76.29,4902.0
2022-05-05 13:55:00,76.26,76.3,76.06,76.23,3871.0,76.26,76.3,76.06,76.23,3871.0
2022-05-05 14:00:00,76.26,76.34,76.2,76.25,3789.0,76.26,76.34,76.2,76.25,3789.0
2022-05-05 14:05:00,76.25,76.47,76.2,76.45,3114.0,76.25,76.47,76.2,76.45,3114.0
2022-05-05 14:10:00,76.39,76.41,76.24,76.32,5569.0,76.39,76.41,76.24,76.32,5569.0
2022-05-05 14:15:00,76.4,76.84,76.39,76.84,3046.0,76.4,76.84,76.39,76.84,3046.0
2022-05-05 14:20:00,76.88,76.88,76.3,76.3,3613.0,76.88,76.88,76.3,76.3,3613.0
2022-05-05 14:25:00,76.3,76.35,76.14,76.16,3301.0,76.3,76.35,76.14,76.16,3301.0
2022-05-05 14:30:00,76.14,76.27,76.1,76.21,3157.0,76.14,76.27,76.1,76.21,3157.0
2022-05-05 14:35:00,76.22,76.26,76.15,76.19,2718.0,76.22,76.26,76.15,76.19,2718.0
2022-05-05 14:40:00,76.28,76.35,76.17,76.28,2727.0,76.28,76.35,76.17,76.28,2727.0
2022-05-05 14:45:00,76.3,76.52,76.3,76.48,3205.0,76.3,76.52,76.3,76.48,3205.0
2022-05-05 14:50:00,76.45,76.77,76.45,76.56,6737.0,76.45,76.77,76.45,76.56,6737.0
2022-05-05 14:55:00,76.49,76.49,76.37,76.46,4248.0,76.49,76.49,76.37,76.46,4248.0
2022-05-05 15:00:00,76.43,76.49,76.17,76.2,4441.0,76.43,76.49,76.17,76.2,4441.0
2022-05-05 15:05:00,76.2,76.24,76.01,76.19,4230.0,76.2,76.24,76.01,76.19,4230.0
2022-05-05 15:10:00,76.16,76.23,75.9,75.9,7360.0,76.16,76.23,75.9,75.9,7360.0
2022-05-05 15:15:00,75.87,75.96,75.85,75.93,5187.0,75.87,75.96,75.85,75.93,5187.0
2022-05-05 15:20:00,75.92,75.97,75.77,75.84,7080.0,75.92,75.97,75.77,75.84,7080.0
2022-05-05 15:25:00,75.81,75.98,75.69,75.8,5589.0,75.81,75.98,75.69,75.8,5589.0
2022-05-05 15:30:00,75.8,75.97,75.74,75.93,9608.0,75.8,75.97,75.74,75.93,9608.0
2022-05-05 15:35:00,75.93,76.1,75.71,75.91,10703.0,75.93,76.1,75.71,75.91,10703.0
2022-05-05 15:40:00,75.92,76.19,75.92,76.16,12916.0,75.92,76.19,75.92,76.16,12916.0
2022-05-05 15:45:00,76.15,76.35,76.03,76.05,20667.0,76.15,76.35,76.03,76.05,20667.0
2022-05-05 15:50:00,76.06,76.63,76.06,76.46,34761.0,76.06,76.63,76.06,76.46,34761.0
2022-05-05 15:55:00,76.46,76.49,76.29,76.45,47113.0,76.46,76.49,76.29,76.45,47113.0
2022-05-06 09:30:00,75.27,75.68,74.53,74.53,36512.0,75.27,75.68,74.53,74.53,36512.0
2022-05-06 09:35:00,74.53,74.61,74.03,74.23,7350.0,74.53,74.61,74.03,74.23,7350.0
2022-05-06 09:40:00,74.2,74.37,73.66,73.66,12802.0,74.2,74.37,73.66,73.66,12802.0
2022-05-06 09:45:00,73.67,73.79,73.05,73.4,10690.0,73.67,73.79,73.05,73.4,10690.0
2022-05-06 09:50:00,73.19,73.27,72.63,72.8,11359.0,73.19,73.27,72.63,72.8,11359.0
2022-05-06 09:55:00,72.82,72.83,72.41,72.71,9549.0,72.82,72.83,72.41,72.71,9549.0
2022-05-06 10:00:00,72.63,73.63,72.62,73.51,18580.0,72.63,73.63,72.62,73.51,18580.0
2022-05-06 10:05:00,73.6,73.9,73.55,73.55,5568.0,73.6,73.9,73.55,73.55,5568.0
2022-05-06 10:10:00,73.48,73.71,73.19,73.49,24609.0,73.48,73.71,73.19,73.49,24609.0
2022-05-06 10:15:00,73.49,73.99,73.48,73.49,20830.0,73.49,73.99,73.48,73.49,20830.0
2022-05-06 10:20:00,73.5,73.5,72.89,73.16,6759.0,73.5,73.5,72.89,73.16,6759.0
2022-05-06 10:25:00,73.14,73.36,72.8,72.8,8770.0,73.14,73.36,72.8,72.8,8770.0
2022-05-06 10:30:00,72.95,73.25,72.8,72.8,6675.0,72.95,73.25,72.8,72.8,6675.0
2022-05-06 10:35:00,72.77,72.82,72.47,72.52,7785.0,72.77,72.82,72.47,72.52,7785.0
2022-05-06 10:40:00,72.55,72.9,72.52,72.65,6036.0,72.55,72.9,72.52,72.65,6036.0
2022-05-06 10:45:00,72.62,73.3,72.53,73.3,6913.0,72.62,73.3,72.53,73.3,6913.0
2022-05-06 10:50:00,73.3,73.56,73.26,73.45,6601.0,73.3,73.56,73.26,73.45,6601.0
2022-05-06 10:55:00,73.59,73.68,73.38,73.49,4987.0,73.59,73.68,73.38,73.49,4987.0
2022-05-06 11:00:00,73.5,73.58,73.29,73.44,10803.0,73.5,73.58,73.29,73.44,10803.0
2022-05-06 11:05:00,73.44,73.56,73.29,73.56,12620.0,73.44,73.56,73.29,73.56,12620.0
2022-05-06 11:10:00,73.58,73.92,73.21,73.89,5366.0,73.58,73.92,73.21,73.89,5366.0
2022-05-06 11:15:00,73.93,74.25,73.93,74.22,6666.0,73.93,74.25,73.93,74.22,6666.0
2022-05-06 11:20:00,74.2,74.25,74.03,74.21,11847.0,74.2,74.25,74.03,74.21,11847.0
2022-05-06 11:25:00,74.29,74.3,74.0,74.09,10071.0,74.29,74.3,74.0,74.09,10071.0
2022-05-06 11:30:00,74.05,74.15,73.56,73.58,8602.0,74.05,74.15,73.56,73.58,8602.0
2022-05-06 11:35:00,73.48,73.51,73.16,73.16,6483.0,73.48,73.51,73.16,73.16,6483.0
2022-05-06 11:40:00,73.26,73.52,73.21,73.42,9337.0,73.26,73.52,73.21,73.42,9337.0
2022-05-06 11:45:00,73.38,73.58,73.32,73.45,4600.0,73.38,73.58,73.32,73.45,4600.0
2022-05-06 11:50:00,73.4,73.59,73.22,73.22,5510.0,73.4,73.59,73.22,73.22,5510.0
2022-05-06 11:55:00,73.27,73.33,72.97,73.03,7689.0,73.27,73.33,72.97,73.03,7689.0
2022-05-06 12:00:00,73.01,73.58,73.01,73.57,5889.0,73.01,73.58,73.01,73.57,5889.0
2022-05-06 12:05:00,73.61,73.95,73.55,73.65,5469.0,73.61,73.95,73.55,73.65,5469.0
2022-05-06 12:10:00,73.66,73.71,73.1,73.25,9570.0,73.66,73.71,73.1,73.25,9570.0
2022-05-06 12:15:00,73.22,73.33,73.04,73.04,5386.0,73.22,73.33,73.04,73.04,5386.0
2022-05-06 12:20:00,72.99,73.67,72.99,73.52,9882.0,72.99,73.67,72.99,73.52,9882.0
2022-05-06 12:25:00,73.64,73.85,73.61,73.79,3961.0,73.64,73.85,73.61,73.79,3961.0
2022-05-06 12:30:00,73.64,73.74,73.49,73.73,4219.0,73.64,73.74,73.49,73.73,4219.0
2022-05-06 12:35:00,73.73,73.79,73.32,73.55,2949.0,73.73,73.79,73.32,73.55,2949.0
2022-05-06 12:40:00,73.61,73.75,73.48,73.69,5980.0,73.61,73.75,73.48,73.69,5980.0
2022-05-06 12:45:00,73.77,73.78,73.5,73.51,4245.0,73.77,73.78,73.5,73.51,4245.0
2022-05-06 12:50:00,73.29,73.87,73.29,73.74,4877.0,73.29,73.87,73.29,73.74,4877.0
2022-05-06 12:55:00,73.71,73.99,73.71,73.97,6641.0,73.71,73.99,73.71,73.97,6641.0
2022-05-06 13:00:00,73.92,73.95,73.76,73.84,13927.0,73.92,73.95,73.76,73.84,13927.0
2022-05-06 13:05:00,73.83,73.83,73.38,73.53,17746.0,73.83,73.83,73.38,73.53,17746.0
2022-05-06 13:10:00,73.51,73.51,73.37,73.4,8027.0,73.51,73.51,73.37,73.4,8027.0
2022-05-06 13:15:00,73.37,73.42,73.03,73.04,5052.0,73.37,73.42,73.03,73.04,5052.0
2022-05-06 13:20:00,73.02,73.26,72.98,73.07,2300.0,73.02,73.26,72.98,73.07,2300.0
2022-05-06 13:25:00,73.12,73.15,72.87,72.96,4901.0,73.12,73.15,72.87,72.96,4901.0
2022-05-06 13:30:00,72.99,73.11,72.95,73.06,5550.0,72.99,73.11,72.95,73.06,5550.0
2022-05-06 13:35:00,73.09,73.1,72.76,72.96,5865.0,73.09,73.1,72.76,72.96,5865.0
2022-05-06 13:40:00,72.94,73.13,72.78,73.1,8936.0,72.94,73.13,72.78,73.1,8936.0
2022-05-06 13:45:00,73.04,73.25,73.04,73.25,4713.0,73.04,73.25,73.04,73.25,4713.0
2022-05-06 13:50:00,73.23,73.32,72.95,73.05,7185.0,73.23,73.32,72.95,73.05,7185.0
2022-05-06 13:55:00,73.03,73.03,72.65,72.71,4017.0,73.03,73.03,72.65,72.71,4017.0
2022-05-06 14:00:00,72.69,72.72,72.5,72.51,7236.0,72.69,72.72,72.5,72.51,7236.0
2022-05-06 14:05:00,72.46,72.46,72.2,72.2,6950.0,72.46,72.46,72.2,72.2,6950.0
2022-05-06 14:10:00,72.26,72.46,72.15,72.44,7363.0,72.26,72.46,72.15,72.44,7363.0
2022-05-06 14:15:00,72.43,72.59,72.27,72.34,6362.0,72.43,72.59,72.27,72.34,6362.0
2022-05-06 14:20:00,72.28,72.31,72.14,72.2,7845.0,72.28,72.31,72.14,72.2,7845.0
2022-05-06 14:25:00,72.16,72.21,71.92,71.96,10336.0,72.16,72.21,71.92,71.96,10336.0
2022-05-06 14:30:00,71.92,72.0,71.71,71.86,7608.0,71.92,72.0,71.71,71.86,7608.0
2022-05-06 14:35:00,71.92,71.96,71.81,71.84,7500.0,71.92,71.96,71.81,71.84,7500.0
2022-05-06 14:40:00,71.87,71.97,71.78,71.81,8333.0,71.87,71.97,71.78,71.81,8333.0
2022-05-06 14:45:00,71.79,71.94,71.66,71.93,11195.0,71.79,71.94,71.66,71.93,11195.0
2022-05-06 14:50:00,71.94,72.19,71.76,71.95,14000.0,71.94,72.19,71.76,71.95,14000.0
2022-05-06 14:55:00,71.97,72.04,71.67,71.67,9553.0,71.97,72.04,71.67,71.67,9553.0
2022-05-06 15:00:00,71.66,71.71,71.52,71.67,7429.0,71.66,71.71,71.52,71.67,7429.0
2022-05-06 15:05:00,71.65,71.72,71.42,71.42,8331.0,71.65,71.72,71.42,71.42,8331.0
2022-05-06 15:10:00,71.47,71.56,71.37,71.48,10254.0,71.47,71.56,71.37,71.48,10254.0
2022-05-06 15:15:00,71.49,71.54,71.27,71.38,7641.0,71.49,71.54,71.27,71.38,7641.0
2022-05-06 15:20:00,71.38,71.44,71.25,71.34,12706.0,71.38,71.44,71.25,71.34,12706.0
2022-05-06 15:25:00,71.35,71.57,71.28,71.53,10444.0,71.35,71.57,71.28,71.53,10444.0
2022-05-06 15:30:00,71.53,71.81,71.51,71.75,21593.0,71.53,71.81,71.51,71.75,21593.0
2022-05-06 15:35:00,71.75,72.12,71.68,72.1,22453.0,71.75,72.12,71.68,72.1,22453.0
2022-05-06 15:40:00,72.09,72.09,71.86,71.94,20313.0,72.09,72.09,71.86,71.94,20313.0
2022-05-06 15:45:00,71.94,72.21,71.84,72.15,19296.0,71.94,72.21,71.84,72.15,19296.0
2022-05-06 15:50:00,72.13,72.52,72.13,72.39,44259.0,72.13,72.52,72.13,72.39,44259.0
2022-05-06 15:55:00,72.39,72.4,72.07,72.14,55328.0,72.39,72.4,72.07,72.14,55328.0
2022-05-09 09:30:00,70.17,70.89,70.01,70.75,26195.0,70.17,70.89,70.01,70.75,26195.0
2022-05-09 09:35:00,70.84,71.13,70.72,70.98,2495.0,70.84,71.13,70.72,70.98,2495.0
2022-05-09 09:40:00,70.7,70.95,70.42,70.68,5561.0,70.7,70.95,70.42,70.68,5561.0
2022-05-09 09:45:00,70.58,70.68,70.25,70.36,4264.0,70.58,70.68,70.25,70.36,4264.0
2022-05-09 09:50:00,70.26,70.53,70.18,70.53,2873.0,70.26,70.53,70.18,70.53,2873.0
2022-05-09 09:55:00,70.61,70.61,70.26,70.42,5150.0,70.61,70.61,70.26,70.42,5150.0
2022-05-09 10:00:00,70.32,70.43,69.61,69.7,12791.0,70.32,70.43,69.61,69.7,12791.0
2022-05-09 10:05:00,69.8,69.82,69.3,69.34,11423.0,69.8,69.82,69.3,69.34,11423.0
2022-05-09 10:10:00,69.43,69.85,69.43,69.76,6181.0,69.43,69.85,69.43,69.76,6181.0
2022-05-09 10:15:00,69.63,69.99,69.58,69.58,5290.0,69.63,69.99,69.58,69.58,5290.0
2022-05-09 10:20:00,69.5,69.64,69.42,69.57,7207.0,69.5,69.64,69.42,69.57,7207.0
2022-05-09 10:25:00,69.63,69.78,69.54,69.61,7626.0,69.63,69.78,69.54,69.61,7626.0
2022-05-09 10:30:00,69.61,69.64,69.33,69.47,8088.0,69.61,69.64,69.33,69.47,8088.0
2022-05-09 10:35:00,69.43,69.55,69.31,69.37,4700.0,69.43,69.55,69.31,69.37,4700.0
2022-05-09 10:40:00,69.38,69.61,69.36,69.53,9861.0,69.38,69.61,69.36,69.53,9861.0
2022-05-09 10:45:00,69.62,69.7,69.45,69.57,6483.0,69.62,69.7,69.45,69.57,6483.0
2022-05-09 10:50:00,69.54,69.58,69.1,69.1,6657.0,69.54,69.58,69.1,69.1,6657.0
2022-05-09 10:55:00,69.07,69.22,68.88,69.03,10917.0,69.07,69.22,68.88,69.03,10917.0
2022-05-09 11:00:00,69.04,69.3,69.03,69.22,7928.0,69.04,69.3,69.03,69.22,7928.0
2022-05-09 11:05:00,69.18,69.21,68.94,69.11,11466.0,69.18,69.21,68.94,69.11,11466.0
2022-05-09 11:10:00,69.08,69.16,68.86,68.91,6535.0,69.08,69.16,68.86,68.91,6535.0
2022-05-09 11:15:00,68.89,69.09,68.89,69.05,3010.0,68.89,69.09,68.89,69.05,3010.0
2022-05-09 11:20:00,69.02,69.02,68.63,68.71,7810.0,69.02,69.02,68.63,68.71,7810.0
2022-05-09 11:25:00,68.74,68.88,68.64,68.76,9963.0,68.74,68.88,68.64,68.76,9963.0
2022-05-09 11:30:00,68.81,68.82,68.6,68.8,4061.0,68.81,68.82,68.6,68.8,4061.0
2022-05-09 11:35:00,68.79,68.88,68.61,68.83,9067.0,68.79,68.88,68.61,68.83,9067.0
2022-05-09 11:40:00,68.87,69.01,68.73,68.73,6970.0,68.87,69.01,68.73,68.73,6970.0
2022-05-09 11:45:00,68.71,68.8,68.53,68.59,7763.0,68.71,68.8,68.53,68.59,7763.0
2022-05-09 11:50:00,68.6,69.02,68.6,68.96,4344.0,68.6,69.02,68.6,68.96,4344.0
2022-05-09 11:55:00,68.94,69.22,68.86,69.22,6903.0,68.94,69.22,68.86,69.22,6903.0
2022-05-09 12:00:00,69.16,69.16,68.87,69.01,6890.0,69.16,69.16,68.87,69.01,6890.0
2022-05-09 12:05:00,68.98,69.49,68.98,69.27,4475.0,68.98,69.49,68.98,69.27,4475.0
2022-05-09 12:10:00,69.28,69.54,69.28,69.44,8980.0,69.28,69.54,69.28,69.44,8980.0
2022-05-09 12:15:00,69.41,69.65,69.41,69.5,5779.0,69.41,69.65,69.41,69.5,5779.0
2022-05-09 12:20:00,69.47,69.6,69.32,69.57,6112.0,69.47,69.6,69.32,69.57,6112.0
2022-05-09 12:25:00,69.51,69.52,69.16,69.3,3893.0,69.51,69.52,69.16,69.3,3893.0
2022-05-09 12:30:00,69.27,69.46,69.22,69.37,5215.0,69.27,69.46,69.22,69.37,5215.0
2022-05-09 12:35:00,69.32,69.32,69.08,69.08,4519.0,69.32,69.32,69.08,69.08,4519.0
2022-05-09 12:40:00,69.09,69.18,69.04,69.06,2910.0,69.09,69.18,69.04,69.06,2910.0
2022-05-09 12:45:00,69.08,69.09,68.97,69.01,2021.0,69.08,69.09,68.97,69.01,2021.0
2022-05-09 12:50:00,68.96,68.98,68.85,68.9,4108.0,68.96,68.98,68.85,68.9,4108.0
2022-05-09 12:55:00,68.84,68.88,68.81,68.84,4770.0,68.84,68.88,68.81,68.84,4770.0
2022-05-09 13:00:00,68.86,69.03,68.86,68.97,7011.0,68.86,69.03,68.86,68.97,7011.0
2022-05-09 13:05:00,68.86,68.93,68.86,68.88,2558.0,68.86,68.93,68.86,68.88,2558.0
2022-05-09 13:10:00,68.86,68.86,68.75,68.76,2830.0,68.86,68.86,68.75,68.76,2830.0
2022-05-09 13:15:00,68.77,68.85,68.72,68.85,3717.0,68.77,68.85,68.72,68.85,3717.0
2022-05-09 13:20:00,68.71,68.79,68.62,68.76,6059.0,68.71,68.79,68.62,68.76,6059.0
2022-05-09 13:25:00,68.77,68.92,68.73,68.92,2754.0,68.77,68.92,68.73,68.92,2754.0
2022-05-09 13:30:00,68.95,69.0,68.64,68.7,7456.0,68.95,69.0,68.64,68.7,7456.0
2022-05-09 13:35:00,68.66,68.68,68.34,68.37,21128.0,68.66,68.68,68.34,68.37,21128.0
2022-05-09 13:40:00,68.35,68.55,68.27,68.34,12916.0,68.35,68.55,68.27,68.34,12916.0
2022-05-09 13:45:00,68.34,68.34,68.0,68.11,8717.0,68.34,68.34,68.0,68.11,8717.0
2022-05-09 13:50:00,68.09,68.12,67.81,67.9,15364.0,68.09,68.12,67.81,67.9,15364.0
2022-05-09 13:55:00,67.86,68.07,67.86,67.93,5046.0,67.86,68.07,67.86,67.93,5046.0
2022-05-09 14:00:00,67.97,68.06,67.71,67.9,11298.0,67.97,68.06,67.71,67.9,11298.0
2022-05-09 14:05:00,67.95,67.95,67.66,67.76,7819.0,67.95,67.95,67.66,67.76,7819.0
2022-05-09 14:10:00,67.71,67.87,67.63,67.76,8465.0,67.71,67.87,67.63,67.76,8465.0
2022-05-09 14:15:00,67.76,67.81,67.67,67.69,11062.0,67.76,67.81,67.67,67.69,11062.0
2022-05-09 14:20:00,67.68,67.68,67.41,67.45,12128.0,67.68,67.68,67.41,67.45,12128.0
2022-05-09 14:25:00,67.45,67.45,67.29,67.31,11094.0,67.45,67.45,67.29,67.31,11094.0
2022-05-09 14:30:00,67.3,67.34,67.14,67.29,20304.0,67.3,67.34,67.14,67.29,20304.0
2022-05-09 14:35:00,67.27,67.36,67.14,67.15,9741.0,67.27,67.36,67.14,67.15,9741.0
2022-05-09 14:40:00,67.1,67.21,67.01,67.19,12084.0,67.1,67.21,67.01,67.19,12084.0
2022-05-09 14:45:00,67.2,67.43,67.19,67.22,12379.0,67.2,67.43,67.19,67.22,12379.0
2022-05-09 14:50:00,67.2,67.35,67.08,67.25,10053.0,67.2,67.35,67.08,67.25,10053.0
2022-05-09 14:55:00,67.25,67.4,67.24,67.29,9802.0,67.25,67.4,67.24,67.29,9802.0
2022-05-09 15:00:00,67.32,67.61,67.18,67.27,19756.0,67.32,67.61,67.18,67.27,19756.0
2022-05-09 15:05:00,67.22,67.44,67.21,67.22,15515.0,67.22,67.44,67.21,67.22,15515.0
2022-05-09 15:10:00,67.22,67.54,67.22,67.51,11833.0,67.22,67.54,67.22,67.51,11833.0
2022-05-09 15:15:00,67.52,67.56,67.3,67.33,9630.0,67.52,67.56,67.3,67.33,9630.0
2022-05-09 15:20:00,67.3,67.33,67.11,67.2,14880.0,67.3,67.33,67.11,67.2,14880.0
2022-05-09 15:25:00,67.18,67.22,67.09,67.18,22714.0,67.18,67.22,67.09,67.18,22714.0
2022-05-09 15:30:00,67.16,67.23,67.12,67.15,16467.0,67.16,67.23,67.12,67.15,16467.0
2022-05-09 15:35:00,67.17,67.49,67.13,67.47,14738.0,67.17,67.49,67.13,67.47,14738.0
2022-05-09 15:40:00,67.47,67.6,67.39,67.52,27303.0,67.47,67.6,67.39,67.52,27303.0
2022-05-09 15:45:00,67.54,67.82,67.54,67.8,51535.0,67.54,67.82,67.54,67.8,51535.0
2022-05-09 15:50:00,67.8,68.14,67.78,68.14,59428.0,67.8,68.14,67.78,68.14,59428.0
2022-05-09 15:55:00,68.13,68.38,68.1,68.25,99825.0,68.13,68.38,68.1,68.25,99825.0
2022-05-10 09:30:00,69.98,70.68,69.31,69.31,25815.0,69.98,70.68,69.31,69.31,25815.0
2022-05-10 09:35:00,69.36,69.67,69.09,69.49,4823.0,69.36,69.67,69.09,69.49,4823.0
2022-05-10 09:40:00,69.48,69.67,69.15,69.19,5490.0,69.48,69.67,69.15,69.19,5490.0
2022-05-10 09:45:00,69.08,69.33,68.94,69.0,6983.0,69.08,69.33,68.94,69.0,6983.0
2022-05-10 09:50:00,69.0,69.27,68.78,69.06,5510.0,69.0,69.27,68.78,69.06,5510.0
2022-05-10 09:55:00,69.14,69.91,69.06,69.86,32969.0,69.14,69.91,69.06,69.86,32969.0
2022-05-10 10:00:00,69.91,70.13,69.71,70.13,18815.0,69.91,70.13,69.71,70.13,18815.0
2022-05-10 10:05:00,70.14,70.53,69.92,69.92,8449.0,70.14,70.53,69.92,69.92,8449.0
2022-05-10 10:10:00,69.98,70.28,69.8,70.18,9061.0,69.98,70.28,69.8,70.18,9061.0
2022-05-10 10:15:00,70.22,70.44,69.97,70.06,3194.0,70.22,70.44,69.97,70.06,3194.0
2022-05-10 10:20:00,70.02,70.37,69.73,70.06,8281.0,70.02,70.37,69.73,70.06,8281.0
2022-05-10 10:25:00,70.02,70.32,69.95,70.25,4119.0,70.02,70.32,69.95,70.25,4119.0
2022-05-10 10:30:00,70.3,70.37,70.01,70.13,5013.0,70.3,70.37,70.01,70.13,5013.0
2022-05-10 10:35:00,70.18,70.32,69.93,69.93,3724.0,70.18,70.32,69.93,69.93,3724.0
2022-05-10 10:40:00,69.76,69.83,69.52,69.8,5770.0,69.76,69.83,69.52,69.8,5770.0
2022-05-10 10:45:00,69.79,69.79,69.09,69.14,19815.0,69.79,69.79,69.09,69.14,19815.0
2022-05-10 10:50:00,69.05,69.15,68.87,68.96,9995.0,69.05,69.15,68.87,68.96,9995.0
2022-05-10 10:55:00,68.9,68.94,68.69,68.79,16156.0,68.9,68.94,68.69,68.79,16156.0
2022-05-10 11:00:00,68.8,68.88,68.22,68.23,9475.0,68.8,68.88,68.22,68.23,9475.0
2022-05-10 11:05:00,68.19,68.41,68.14,68.14,19341.0,68.19,68.41,68.14,68.14,19341.0
2022-05-10 11:10:00,68.12,68.21,67.98,67.98,6057.0,68.12,68.21,67.98,67.98,6057.0
2022-05-10 11:15:00,67.96,68.24,67.96,68.24,13751.0,67.96,68.24,67.96,68.24,13751.0
2022-05-10 11:20:00,68.24,68.24,67.95,67.96,15164.0,68.24,68.24,67.95,67.96,15164.0
2022-05-10 11:25:00,67.9,67.9,67.5,67.66,3625.0,67.9,67.9,67.5,67.66,3625.0
2022-05-10 11:30:00,67.78,67.79,67.38,67.41,3617.0,67.78,67.79,67.38,67.41,3617.0
2022-05-10 11:35:00,67.34,67.6,67.33,67.6,8799.0,67.34,67.6,67.33,67.6,8799.0
2022-05-10 11:40:00,67.6,67.61,67.12,67.19,3003.0,67.6,67.61,67.12,67.19,3003.0
2022-05-10 11:45:00,67.14,67.26,67.05,67.06,3964.0,67.14,67.26,67.05,67.06,3964.0
2022-05-10 11:50:00,67.09,67.28,67.06,67.28,6551.0,67.09,67.28,67.06,67.28,6551.0
2022-05-10 11:55:00,67.27,67.37,66.91,67.27,7344.0,67.27,67.37,66.91,67.27,7344.0
2022-05-10 12:00:00,67.27,67.55,67.26,67.52,8525.0,67.27,67.55,67.26,67.52,8525.0
2022-05-10 12:05:00,67.48,67.48,67.08,67.1,4715.0,67.48,67.48,67.08,67.1,4715.0
2022-05-10 12:10:00,67.03,67.3,67.01,67.25,4912.0,67.03,67.3,67.01,67.25,4912.0
2022-05-10 12:15:00,67.04,67.24,66.98,67.03,2200.0,67.04,67.24,66.98,67.03,2200.0
2022-05-10 12:20:00,66.92,66.98,66.82,66.82,3192.0,66.92,66.98,66.82,66.82,3192.0
2022-05-10 12:25:00,66.77,66.86,66.72,66.76,1427.0,66.77,66.86,66.72,66.76,1427.0
2022-05-10 12:30:00,66.8,66.82,66.45,66.61,7192.0,66.8,66.82,66.45,66.61,7192.0
2022-05-10 12:35:00,66.74,66.84,66.53,66.53,3706.0,66.74,66.84,66.53,66.53,3706.0
2022-05-10 12:40:00,66.55,66.81,66.54,66.81,4594.0,66.55,66.81,66.54,66.81,4594.0
2022-05-10 12:45:00,66.77,67.11,66.67,67.05,3998.0,66.77,67.11,66.67,67.05,3998.0
2022-05-10 12:50:00,66.89,66.89,66.56,66.61,5706.0,66.89,66.89,66.56,66.61,5706.0
2022-05-10 12:55:00,66.52,66.6,66.49,66.55,3724.0,66.52,66.6,66.49,66.55,3724.0
2022-05-10 13:00:00,66.53,66.91,66.5,66.91,4415.0,66.53,66.91,66.5,66.91,4415.0
2022-05-10 13:05:00,66.98,67.07,66.97,67.07,1926.0,66.98,67.07,66.97,67.07,1926.0
2022-05-10 13:10:00,66.9,66.9,66.73,66.81,1609.0,66.9,66.9,66.73,66.81,1609.0
2022-05-10 13:15:00,66.75,66.92,66.61,66.61,2804.0,66.75,66.92,66.61,66.61,2804.0
2022-05-10 13:20:00,66.73,66.78,66.59,66.77,10714.0,66.73,66.78,66.59,66.77,10714.0
2022-05-10 13:25:00,66.91,67.11,66.83,67.1,3881.0,66.91,67.11,66.83,67.1,3881.0
2022-05-10 13:30:00,67.16,67.58,67.16,67.58,8290.0,67.16,67.58,67.16,67.58,8290.0
2022-05-10 13:35:00,67.65,67.94,67.65,67.87,4752.0,67.65,67.94,67.65,67.87,4752.0
2022-05-10 13:40:00,67.87,67.99,67.84,67.95,3732.0,67.87,67.99,67.84,67.95,3732.0
2022-05-10 13:45:00,68.06,68.24,67.97,68.24,3520.0,68.06,68.24,67.97,68.24,3520.0
2022-05-10 13:50:00,68.2,68.31,68.04,68.13,1825.0,68.2,68.31,68.04,68.13,1825.0
2022-05-10 13:55:00,68.1,68.34,68.02,68.28,2732.0,68.1,68.34,68.02,68.28,2732.0
2022-05-10 14:00:00,68.35,68.35,68.14,68.24,1552.0,68.35,68.35,68.14,68.24,1552.0
2022-05-10 14:05:00,68.23,68.23,67.96,68.03,3709.0,68.23,68.23,67.96,68.03,3709.0
2022-05-10 14:10:00,68.05,68.36,67.98,68.32,2931.0,68.05,68.36,67.98,68.32,2931.0
2022-05-10 14:15:00,68.29,68.29,67.73,68.03,3400.0,68.29,68.29,67.73,68.03,3400.0
2022-05-10 14:20:00,68.13,68.13,67.78,67.85,1717.0,68.13,68.13,67.78,67.85,1717.0
2022-05-10 14:25:00,67.78,67.82,67.6,67.78,4530.0,67.78,67.82,67.6,67.78,4530.0
2022-05-10 14:30:00,67.83,67.88,67.78,67.84,5412.0,67.83,67.88,67.78,67.84,5412.0
2022-05-10 14:35:00,67.84,67.99,67.82,67.85,7242.0,67.84,67.99,67.82,67.85,7242.0
2022-05-10 14:40:00,67.77,68.15,67.68,68.13,6300.0,67.77,68.15,67.68,68.13,6300.0
2022-05-10 14:45:00,68.13,68.13,67.64,67.83,18139.0,68.13,68.13,67.64,67.83,18139.0
2022-05-10 14:50:00,67.81,67.96,67.71,67.81,7012.0,67.81,67.96,67.71,67.81,7012.0
2022-05-10 14:55:00,67.87,67.87,67.58,67.83,6980.0,67.87,67.87,67.58,67.83,6980.0
2022-05-10 15:00:00,67.86,67.94,67.67,67.83,10729.0,67.86,67.94,67.67,67.83,10729.0
2022-05-10 15:05:00,67.81,68.07,67.81,67.85,7811.0,67.81,68.07,67.81,67.85,7811.0
2022-05-10 15:10:00,67.8,67.92,67.79,67.85,7219.0,67.8,67.92,67.79,67.85,7219.0
2022-05-10 15:15:00,67.9,67.94,67.69,67.88,7108.0,67.9,67.94,67.69,67.88,7108.0
2022-05-10 15:20:00,67.87,67.87,67.56,67.59,5886.0,67.87,67.87,67.56,67.59,5886.0
2022-05-10 15:25:00,67.6,67.67,67.49,67.65,9045.0,67.6,67.67,67.49,67.65,9045.0
2022-05-10 15:30:00,67.64,67.74,67.55,67.67,13965.0,67.64,67.74,67.55,67.67,13965.0
2022-05-10 15:35:00,67.64,67.75,67.57,67.66,17409.0,67.64,67.75,67.57,67.66,17409.0
2022-05-10 15:40:00,67.65,67.65,67.49,67.49,12217.0,67.65,67.65,67.49,67.49,12217.0
2022-05-10 15:45:00,67.5,67.67,67.43,67.59,25300.0,67.5,67.67,67.43,67.59,25300.0
2022-05-10 15:50:00,67.55,67.7,67.43,67.7,28935.0,67.55,67.7,67.43,67.7,28935.0
2022-05-10 15:55:00,67.67,67.67,67.48,67.6,57341.0,67.67,67.67,67.48,67.6,57341.0
2022-05-11 09:30:00,66.85,67.39,66.1,66.3,21102.0,66.85,67.39,66.1,66.3,21102.0
2022-05-11 09:35:00,66.17,66.32,65.29,65.96,19723.0,66.17,66.32,65.29,65.96,19723.0
2022-05-11 09:40:00,65.63,66.65,65.53,66.65,10777.0,65.63,66.65,65.53,66.65,10777.0
2022-05-11 09:45:00,66.61,66.75,65.97,66.62,8432.0,66.61,66.75,65.97,66.62,8432.0
2022-05-11 09:50:00,66.52,66.6,66.12,66.19,9359.0,66.52,66.6,66.12,66.19,9359.0
2022-05-11 09:55:00,66.1,66.1,65.9,65.91,5144.0,66.1,66.1,65.9,65.91,5144.0
2022-05-11 10:00:00,65.8,66.04,65.44,65.79,8896.0,65.8,66.04,65.44,65.79,8896.0
2022-05-11 10:05:00,65.72,65.81,65.17,65.33,19069.0,65.72,65.81,65.17,65.33,19069.0
2022-05-11 10:10:00,65.27,65.52,64.92,65.4,20894.0,65.27,65.52,64.92,65.4,20894.0
2022-05-11 10:15:00,65.37,65.57,65.16,65.44,9288.0,65.37,65.57,65.16,65.44,9288.0
2022-05-11 10:20:00,65.51,65.78,65.26,65.52,34264.0,65.51,65.78,65.26,65.52,34264.0
2022-05-11 10:25:00,65.54,65.74,65.37,65.55,25297.0,65.54,65.74,65.37,65.55,25297.0
2022-05-11 10:30:00,65.53,65.64,65.3,65.41,18442.0,65.53,65.64,65.3,65.41,18442.0
2022-05-11 10:35:00,65.37,65.49,65.11,65.29,13545.0,65.37,65.49,65.11,65.29,13545.0
2022-05-11 10:40:00,65.28,65.34,65.04,65.22,33716.0,65.28,65.34,65.04,65.22,33716.0
2022-05-11 10:45:00,65.18,65.38,64.77,64.92,39922.0,65.18,65.38,64.77,64.92,39922.0
2022-05-11 10:50:00,64.87,64.89,64.47,64.56,15581.0,64.87,64.89,64.47,64.56,15581.0
2022-05-11 10:55:00,64.55,64.57,64.2,64.43,19611.0,64.55,64.57,64.2,64.43,19611.0
2022-05-11 11:00:00,64.44,64.44,64.12,64.33,15583.0,64.44,64.44,64.12,64.33,15583.0
2022-05-11 11:05:00,64.34,64.35,63.88,64.02,13888.0,64.34,64.35,63.88,64.02,13888.0
2022-05-11 11:10:00,63.91,64.32,63.91,64.28,18049.0,63.91,64.32,63.91,64.28,18049.0
2022-05-11 11:15:00,64.24,64.27,63.72,63.87,41801.0,64.24,64.27,63.72,63.87,41801.0
2022-05-11 11:20:00,63.86,64.18,63.81,64.05,12246.0,63.86,64.18,63.81,64.05,12246.0
2022-05-11 11:25:00,64.02,64.52,63.94,64.42,19065.0,64.02,64.52,63.94,64.42,19065.0
2022-05-11 11:30:00,64.42,64.78,64.33,64.77,16186.0,64.42,64.78,64.33,64.77,16186.0
2022-05-11 11:35:00,64.79,65.11,64.68,64.84,18217.0,64.79,65.11,64.68,64.84,18217.0
2022-05-11 11:40:00,64.87,65.05,64.85,64.96,9606.0,64.87,65.05,64.85,64.96,9606.0
2022-05-11 11:45:00,64.97,65.11,64.75,64.92,19652.0,64.97,65.11,64.75,64.92,19652.0
2022-05-11 11:50:00,64.93,64.93,64.59,64.59,12811.0,64.93,64.93,64.59,64.59,12811.0
2022-05-11 11:55:00,64.6,64.64,64.37,64.46,11485.0,64.6,64.64,64.37,64.46,11485.0
2022-05-11 12:00:00,64.39,64.41,63.97,64.19,10897.0,64.39,64.41,63.97,64.19,10897.0
2022-05-11 12:05:00,64.14,64.34,63.97,63.98,7239.0,64.14,64.34,63.97,63.98,7239.0
2022-05-11 12:10:00,63.94,64.12,63.89,64.11,7070.0,63.94,64.12,63.89,64.11,7070.0
2022-05-11 12:15:00,64.11,64.2,63.88,63.93,6988.0,64.11,64.2,63.88,63.93,6988.0
2022-05-11 12:20:00,63.86,64.26,63.86,64.18,11183.0,63.86,64.26,63.86,64.18,11183.0
2022-05-11 12:25:00,64.19,64.25,63.73,63.8,13189.0,64.19,64.25,63.73,63.8,13189.0
2022-05-11 12:30:00,63.76,63.83,63.67,63.67,8553.0,63.76,63.83,63.67,63.67,8553.0
2022-05-11 12:35:00,63.63,63.72,63.46,63.46,14635.0,63.63,63.72,63.46,63.46,14635.0
2022-05-11 12:40:00,63.46,63.69,63.29,63.31,12963.0,63.46,63.69,63.29,63.31,12963.0
2022-05-11 12:45:00,63.28,63.58,63.21,63.54,10210.0,63.28,63.58,63.21,63.54,10210.0
2022-05-11 12:50:00,63.55,63.55,63.24,63.27,8154.0,63.55,63.55,63.24,63.27,8154.0
2022-05-11 12:55:00,63.3,63.3,63.05,63.17,21505.0,63.3,63.3,63.05,63.17,21505.0
2022-05-11 13:00:00,63.16,63.34,63.07,63.27,11519.0,63.16,63.34,63.07,63.27,11519.0
2022-05-11 13:05:00,63.19,63.35,63.15,63.22,9550.0,63.19,63.35,63.15,63.22,9550.0
2022-05-11 13:10:00,63.19,63.39,63.18,63.22,11000.0,63.19,63.39,63.18,63.22,11000.0
2022-05-11 13:15:00,63.19,63.37,63.13,63.17,11522.0,63.19,63.37,63.13,63.17,11522.0
2022-05-11 13:20:00,63.15,63.31,62.96,63.27,13858.0,63.15,63.31,62.96,63.27,13858.0
2022-05-11 13:25:00,63.24,63.26,62.8,62.8,12508.0,63.24,63.26,62.8,62.8,12508.0
2022-05-11 13:30:00,62.81,63.09,62.8,63.02,47275.0,62.81,63.09,62.8,63.02,47275.0
2022-05-11 13:35:00,63.0,63.02,62.72,62.72,3727.0,63.0,63.02,62.72,62.72,3727.0
2022-05-11 13:40:00,62.68,62.85,62.59,62.85,7426.0,62.68,62.85,62.59,62.85,7426.0
2022-05-11 13:45:00,62.81,62.98,62.73,62.88,12230.0,62.81,62.98,62.73,62.88,12230.0
2022-05-11 13:50:00,62.93,62.97,62.76,62.87,10674.0,62.93,62.97,62.76,62.87,10674.0
2022-05-11 13:55:00,62.93,62.98,62.72,62.76,9513.0,62.93,62.98,62.72,62.76,9513.0
2022-05-11 14:00:00,62.78,63.07,62.78,63.07,16878.0,62.78,63.07,62.78,63.07,16878.0
2022-05-11 14:05:00,63.1,63.13,62.71,62.72,8906.0,63.1,63.13,62.71,62.72,8906.0
2022-05-11 14:10:00,62.69,62.8,62.59,62.73,12351.0,62.69,62.8,62.59,62.73,12351.0
2022-05-11 14:15:00,62.78,62.87,62.55,62.82,12507.0,62.78,62.87,62.55,62.82,12507.0
2022-05-11 14:20:00,62.79,62.9,62.6,62.9,5873.0,62.79,62.9,62.6,62.9,5873.0
2022-05-11 14:25:00,62.97,63.15,62.79,62.96,16120.0,62.97,63.15,62.79,62.96,16120.0
2022-05-11 14:30:00,62.86,63.15,62.75,63.12,6858.0,62.86,63.15,62.75,63.12,6858.0
2022-05-11 14:35:00,63.11,63.31,62.99,63.24,11823.0,63.11,63.31,62.99,63.24,11823.0
2022-05-11 14:40:00,63.26,63.43,63.05,63.42,10989.0,63.26,63.43,63.05,63.42,10989.0
2022-05-11 14:45:00,63.42,63.46,63.18,63.22,6098.0,63.42,63.46,63.18,63.22,6098.0
2022-05-11 14:50:00,63.22,63.31,62.96,63.01,16449.0,63.22,63.31,62.96,63.01,16449.0
2022-05-11 14:55:00,63.04,63.07,62.9,63.03,9071.0,63.04,63.07,62.9,63.03,9071.0
2022-05-11 15:00:00,62.96,62.98,62.61,62.67,10272.0,62.96,62.98,62.61,62.67,10272.0
2022-05-11 15:05:00,62.67,62.77,62.34,62.56,22489.0,62.67,62.77,62.34,62.56,22489.0
2022-05-11 15:10:00,62.54,62.58,62.43,62.48,15438.0,62.54,62.58,62.43,62.48,15438.0
2022-05-11 15:15:00,62.49,62.51,62.2,62.43,14058.0,62.49,62.51,62.2,62.43,14058.0
2022-05-11 15:20:00,62.43,62.57,62.09,62.09,17619.0,62.43,62.57,62.09,62.09,17619.0
2022-05-11 15:25:00,62.1,62.34,62.05,62.2,15550.0,62.1,62.34,62.05,62.2,15550.0
2022-05-11 15:30:00,62.2,62.31,62.11,62.17,16434.0,62.2,62.31,62.11,62.17,16434.0
2022-05-11 15:35:00,62.17,62.17,61.84,61.86,33494.0,62.17,62.17,61.84,61.86,33494.0
2022-05-11 15:40:00,61.85,62.06,61.82,61.99,43020.0,61.85,62.06,61.82,61.99,43020.0
2022-05-11 15:45:00,61.96,61.98,61.67,61.69,35100.0,61.96,61.98,61.67,61.69,35100.0
2022-05-11 15:50:00,61.7,61.83,61.56,61.83,78842.0,61.7,61.83,61.56,61.83,78842.0
2022-05-11 15:55:00,61.82,61.82,61.64,61.71,113406.0,61.82,61.82,61.64,61.71,113406.0
2022-05-12 09:30:00,60.98,61.5,60.47,60.59,59442.0,60.98,61.5,60.47,60.59,59442.0
2022-05-12 09:35:00,60.59,60.91,60.01,60.09,24948.0,60.59,60.91,60.01,60.09,24948.0
2022-05-12 09:40:00,60.07,60.07,59.6,59.87,54991.0,60.07,60.07,59.6,59.87,54991.0
2022-05-12 09:45:00,59.94,60.72,59.83,60.47,16324.0,59.94,60.72,59.83,60.47,16324.0
2022-05-12 09:50:00,60.71,60.77,60.22,60.5,37881.0,60.71,60.77,60.22,60.5,37881.0
2022-05-12 09:55:00,60.44,60.68,59.97,60.68,12853.0,60.44,60.68,59.97,60.68,12853.0
2022-05-12 10:00:00,60.61,60.84,60.45,60.71,11197.0,60.61,60.84,60.45,60.71,11197.0
2022-05-12 10:05:00,60.87,62.12,60.87,61.91,43429.0,60.87,62.12,60.87,61.91,43429.0
2022-05-12 10:10:00,61.81,62.2,61.7,61.88,12432.0,61.81,62.2,61.7,61.88,12432.0
2022-05-12 10:15:00,61.96,62.05,61.64,61.9,10524.0,61.96,62.05,61.64,61.9,10524.0
2022-05-12 10:20:00,61.88,62.42,61.82,62.32,12047.0,61.88,62.42,61.82,62.32,12047.0
2022-05-12 10:25:00,62.24,62.4,62.08,62.39,6900.0,62.24,62.4,62.08,62.39,6900.0
2022-05-12 10:30:00,62.38,62.63,61.8,61.92,11273.0,62.38,62.63,61.8,61.92,11273.0
2022-05-12 10:35:00,61.97,62.22,61.65,62.21,10504.0,61.97,62.22,61.65,62.21,10504.0
2022-05-12 10:40:00,62.07,62.24,61.7,61.71,7532.0,62.07,62.24,61.7,61.71,7532.0
2022-05-12 10:45:00,61.81,62.07,61.7,62.07,9010.0,61.81,62.07,61.7,62.07,9010.0
2022-05-12 10:50:00,62.05,62.41,62.05,62.3,6975.0,62.05,62.41,62.05,62.3,6975.0
2022-05-12 10:55:00,62.25,62.42,62.16,62.21,12701.0,62.25,62.42,62.16,62.21,12701.0
2022-05-12 11:00:00,62.27,62.34,62.02,62.33,8169.0,62.27,62.34,62.02,62.33,8169.0
2022-05-12 11:05:00,62.29,62.55,62.23,62.55,11999.0,62.29,62.55,62.23,62.55,11999.0
2022-05-12 11:10:00,62.55,62.62,62.42,62.52,28499.0,62.55,62.62,62.42,62.52,28499.0
2022-05-12 11:15:00,62.49,62.64,62.43,62.46,71628.0,62.49,62.64,62.43,62.46,71628.0
2022-05-12 11:20:00,62.44,62.46,61.84,61.96,25598.0,62.44,62.46,61.84,61.96,25598.0
2022-05-12 11:25:00,61.91,62.21,61.89,62.16,12154.0,61.91,62.21,61.89,62.16,12154.0
2022-05-12 11:30:00,62.16,62.22,61.96,62.05,17849.0,62.16,62.22,61.96,62.05,17849.0
2022-05-12 11:35:00,62.09,62.15,61.72,61.96,25664.0,62.09,62.15,61.72,61.96,25664.0
2022-05-12 11:40:00,61.97,62.03,61.72,61.78,8807.0,61.97,62.03,61.72,61.78,8807.0
2022-05-12 11:45:00,61.8,61.86,61.51,61.59,11782.0,61.8,61.86,61.51,61.59,11782.0
2022-05-12 11:50:00,61.57,61.57,61.24,61.3,13992.0,61.57,61.57,61.24,61.3,13992.0
2022-05-12 11:55:00,61.27,61.3,61.03,61.07,9105.0,61.27,61.3,61.03,61.07,9105.0
2022-05-12 12:00:00,61.05,61.19,60.81,61.15,9840.0,61.05,61.19,60.81,61.15,9840.0
2022-05-12 12:05:00,61.2,61.27,61.09,61.13,10861.0,61.2,61.27,61.09,61.13,10861.0
2022-05-12 12:10:00,61.0,61.19,60.79,60.98,8948.0,61.0,61.19,60.79,60.98,8948.0
2022-05-12 12:15:00,61.01,61.1,60.88,61.03,7316.0,61.01,61.1,60.88,61.03,7316.0
2022-05-12 12:20:00,60.99,61.28,60.94,61.23,20762.0,60.99,61.28,60.94,61.23,20762.0
2022-05-12 12:25:00,61.21,61.47,61.14,61.47,60436.0,61.21,61.47,61.14,61.47,60436.0
2022-05-12 12:30:00,61.49,61.89,61.45,61.71,8188.0,61.49,61.89,61.45,61.71,8188.0
2022-05-12 12:35:00,61.74,61.8,61.54,61.55,3418.0,61.74,61.8,61.54,61.55,3418.0
2022-05-12 12:40:00,61.52,61.64,61.24,61.64,6717.0,61.52,61.64,61.24,61.64,6717.0
2022-05-12 12:45:00,61.63,61.7,61.47,61.47,5466.0,61.63,61.7,61.47,61.47,5466.0
2022-05-12 12:50:00,61.49,61.53,61.3,61.3,7739.0,61.49,61.53,61.3,61.3,7739.0
2022-05-12 12:55:00,61.38,61.5,61.17,61.17,5563.0,61.38,61.5,61.17,61.17,5563.0
2022-05-12 13:00:00,61.26,61.37,61.0,61.01,5575.0,61.26,61.37,61.0,61.01,5575.0
2022-05-12 13:05:00,60.98,61.05,60.8,60.8,12093.0,60.98,61.05,60.8,60.8,12093.0
2022-05-12 13:10:00,60.84,61.18,60.81,60.94,8405.0,60.84,61.18,60.81,60.94,8405.0
2022-05-12 13:15:00,60.92,61.04,60.81,60.82,8200.0,60.92,61.04,60.81,60.82,8200.0
2022-05-12 13:20:00,60.92,60.97,60.68,60.8,5417.0,60.92,60.97,60.68,60.8,5417.0
2022-05-12 13:25:00,60.77,60.84,60.69,60.84,6201.0,60.77,60.84,60.69,60.84,6201.0
2022-05-12 13:30:00,60.77,60.87,60.48,60.59,6650.0,60.77,60.87,60.48,60.59,6650.0
2022-05-12 13:35:00,60.64,60.71,60.47,60.48,8413.0,60.64,60.71,60.47,60.48,8413.0
2022-05-12 13:40:00,60.47,60.47,60.18,60.28,11215.0,60.47,60.47,60.18,60.28,11215.0
2022-05-12 13:45:00,60.34,60.38,60.02,60.02,19123.0,60.34,60.38,60.02,60.02,19123.0
2022-05-12 13:50:00,60.02,60.09,59.86,60.04,18963.0,60.02,60.09,59.86,60.04,18963.0
2022-05-12 13:55:00,60.04,60.22,59.96,60.13,29272.0,60.04,60.22,59.96,60.13,29272.0
2022-05-12 14:00:00,60.18,60.45,60.17,60.36,5970.0,60.18,60.45,60.17,60.36,5970.0
2022-05-12 14:05:00,60.3,60.33,60.01,60.02,5951.0,60.3,60.33,60.01,60.02,5951.0
2022-05-12 14:10:00,60.03,60.32,59.96,60.32,6508.0,60.03,60.32,59.96,60.32,6508.0
2022-05-12 14:15:00,60.27,60.33,60.19,60.33,5200.0,60.27,60.33,60.19,60.33,5200.0
2022-05-12 14:20:00,60.28,60.43,60.18,60.25,8377.0,60.28,60.43,60.18,60.25,8377.0
2022-05-12 14:25:00,60.29,60.36,60.2,60.28,7251.0,60.29,60.36,60.2,60.28,7251.0
2022-05-12 14:30:00,60.3,60.33,60.05,60.14,9329.0,60.3,60.33,60.05,60.14,9329.0
2022-05-12 14:35:00,60.22,60.22,60.06,60.06,3901.0,60.22,60.22,60.06,60.06,3901.0
2022-05-12 14:40:00,60.07,60.08,59.94,60.04,7452.0,60.07,60.08,59.94,60.04,7452.0
2022-05-12 14:45:00,60.04,60.23,60.04,60.12,5587.0,60.04,60.23,60.04,60.12,5587.0
2022-05-12 14:50:00,60.07,60.27,59.96,59.98,54641.0,60.07,60.27,59.96,59.98,54641.0
2022-05-12 14:55:00,59.94,60.01,59.85,59.96,12276.0,59.94,60.01,59.85,59.96,12276.0
2022-05-12 15:00:00,59.91,60.22,59.91,60.21,34986.0,59.91,60.22,59.91,60.21,34986.0
2022-05-12 15:05:00,60.24,60.24,59.99,60.03,14641.0,60.24,60.24,59.99,60.03,14641.0
2022-05-12 15:10:00,60.05,60.07,59.92,59.96,6160.0,60.05,60.07,59.92,59.96,6160.0
2022-05-12 15:15:00,59.97,60.28,59.91,60.28,56559.0,59.97,60.28,59.91,60.28,56559.0
2022-05-12 15:20:00,60.27,60.84,60.25,60.72,9627.0,60.27,60.84,60.25,60.72,9627.0
2022-05-12 15:25:00,60.83,60.89,60.54,60.57,8952.0,60.83,60.89,60.54,60.57,8952.0
2022-05-12 15:30:00,60.57,60.81,60.57,60.71,10097.0,60.57,60.81,60.57,60.71,10097.0
2022-05-12 15:35:00,60.67,60.8,60.58,60.8,11377.0,60.67,60.8,60.58,60.8,11377.0
2022-05-12 15:40:00,60.86,60.87,60.61,60.72,20063.0,60.86,60.87,60.61,60.72,20063.0
2022-05-12 15:45:00,60.69,61.08,60.6,60.9,58077.0,60.69,61.08,60.6,60.9,58077.0
2022-05-12 15:50:00,60.88,61.32,60.87,61.22,34545.0,60.88,61.32,60.87,61.22,34545.0
2022-05-12 15:55:00,61.21,61.43,61.09,61.42,47526.0,61.21,61.43,61.09,61.42,47526.0
2022-05-13 09:30:00,64.97,64.99,64.0,64.11,69374.0,64.97,64.99,64.0,64.11,69374.0
2022-05-13 09:35:00,64.05,64.91,64.0,64.51,66642.0,64.05,64.91,64.0,64.51,66642.0
2022-05-13 09:40:00,64.54,65.64,64.54,65.62,45041.0,64.54,65.64,64.54,65.62,45041.0
2022-05-13 09:45:00,65.75,65.89,65.38,65.61,20244.0,65.75,65.89,65.38,65.61,20244.0
2022-05-13 09:50:00,65.69,65.87,65.43,65.62,20949.0,65.69,65.87,65.43,65.62,20949.0
2022-05-13 09:55:00,65.64,65.81,65.46,65.62,13457.0,65.64,65.81,65.46,65.62,13457.0
2022-05-13 10:00:00,65.66,65.91,65.51,65.91,16126.0,65.66,65.91,65.51,65.91,16126.0
2022-05-13 10:05:00,65.88,65.98,65.68,65.97,18852.0,65.88,65.98,65.68,65.97,18852.0
2022-05-13 10:10:00,65.99,65.99,65.66,65.69,9852.0,65.99,65.99,65.66,65.69,9852.0
2022-05-13 10:15:00,65.62,65.74,65.55,65.59,8509.0,65.62,65.74,65.55,65.59,8509.0
2022-05-13 10:20:00,65.64,65.76,65.37,65.67,11148.0,65.64,65.76,65.37,65.67,11148.0
2022-05-13 10:25:00,65.64,65.72,65.42,65.59,14135.0,65.64,65.72,65.42,65.59,14135.0
2022-05-13 10:30:00,65.63,65.96,65.53,65.91,55899.0,65.63,65.96,65.53,65.91,55899.0
2022-05-13 10:35:00,65.89,65.99,65.78,65.79,14946.0,65.89,65.99,65.78,65.79,14946.0
2022-05-13 10:40:00,65.81,65.81,65.56,65.6,9367.0,65.81,65.81,65.56,65.6,9367.0
2022-05-13 10:45:00,65.57,65.9,65.53,65.8,23322.0,65.57,65.9,65.53,65.8,23322.0
2022-05-13 10:50:00,65.78,65.92,65.74,65.92,9237.0,65.78,65.92,65.74,65.92,9237.0
2022-05-13 10:55:00,65.93,66.01,65.61,65.63,10531.0,65.93,66.01,65.61,65.63,10531.0
2022-05-13 11:00:00,65.66,65.7,65.54,65.69,11703.0,65.66,65.7,65.54,65.69,11703.0
2022-05-13 11:05:00,65.74,65.92,65.74,65.88,3714.0,65.74,65.92,65.74,65.88,3714.0
2022-05-13 11:10:00,65.89,66.01,65.75,65.75,9533.0,65.89,66.01,65.75,65.75,9533.0
2022-05-13 11:15:00,65.68,65.73,65.61,65.73,7806.0,65.68,65.73,65.61,65.73,7806.0
2022-05-13 11:20:00,65.73,65.85,65.53,65.55,19072.0,65.73,65.85,65.53,65.55,19072.0
2022-05-13 11:25:00,65.54,65.54,65.18,65.22,11518.0,65.54,65.54,65.18,65.22,11518.0
2022-05-13 11:30:00,65.22,65.26,65.04,65.13,6468.0,65.22,65.26,65.04,65.13,6468.0
2022-05-13 11:35:00,65.13,65.53,65.13,65.46,9512.0,65.13,65.53,65.13,65.46,9512.0
2022-05-13 11:40:00,65.4,65.4,65.07,65.26,5496.0,65.4,65.4,65.07,65.26,5496.0
2022-05-13 11:45:00,65.23,65.37,65.17,65.36,3404.0,65.23,65.37,65.17,65.36,3404.0
2022-05-13 11:50:00,65.33,65.34,65.27,65.29,3790.0,65.33,65.34,65.27,65.29,3790.0
2022-05-13 11:55:00,65.26,65.33,65.16,65.21,4601.0,65.26,65.33,65.16,65.21,4601.0
2022-05-13 12:00:00,65.2,65.29,65.12,65.29,4872.0,65.2,65.29,65.12,65.29,4872.0
2022-05-13 12:05:00,65.29,65.52,65.23,65.52,2625.0,65.29,65.52,65.23,65.52,2625.0
2022-05-13 12:10:00,65.54,65.65,65.49,65.49,6308.0,65.54,65.65,65.49,65.49,6308.0
2022-05-13 12:15:00,65.56,65.6,65.47,65.47,2627.0,65.56,65.6,65.47,65.47,2627.0
2022-05-13 12:20:00,65.45,65.46,65.3,65.31,3317.0,65.45,65.46,65.3,65.31,3317.0
2022-05-13 12:25:00,65.26,65.26,65.16,65.17,3227.0,65.26,65.26,65.16,65.17,3227.0
2022-05-13 12:30:00,65.15,65.18,65.06,65.18,9373.0,65.15,65.18,65.06,65.18,9373.0
2022-05-13 12:35:00,65.18,65.26,65.12,65.13,4831.0,65.18,65.26,65.12,65.13,4831.0
2022-05-13 12:40:00,65.13,65.17,65.08,65.08,2843.0,65.13,65.17,65.08,65.08,2843.0
2022-05-13 12:45:00,65.04,65.09,64.82,64.82,4965.0,65.04,65.09,64.82,64.82,4965.0
2022-05-13 12:50:00,64.82,64.82,64.56,64.73,5076.0,64.82,64.82,64.56,64.73,5076.0
2022-05-13 12:55:00,64.76,64.96,64.73,64.96,4811.0,64.76,64.96,64.73,64.96,4811.0
2022-05-13 13:00:00,65.05,65.15,65.03,65.11,3892.0,65.05,65.15,65.03,65.11,3892.0
2022-05-13 13:05:00,65.03,65.03,64.86,64.9,3072.0,65.03,65.03,64.86,64.9,3072.0
2022-05-13 13:10:00,64.85,65.0,64.83,64.88,5226.0,64.85,65.0,64.83,64.88,5226.0
2022-05-13 13:15:00,64.87,64.93,64.72,64.72,2436.0,64.87,64.93,64.72,64.72,2436.0
2022-05-13 13:20:00,64.74,64.85,64.64,64.83,4255.0,64.74,64.85,64.64,64.83,4255.0
2022-05-13 13:25:00,64.87,64.99,64.87,64.96,4624.0,64.87,64.99,64.87,64.96,4624.0
2022-05-13 13:30:00,64.99,65.0,64.75,64.85,4386.0,64.99,65.0,64.75,64.85,4386.0
2022-05-13 13:35:00,64.75,64.78,64.67,64.7,1942.0,64.75,64.78,64.67,64.7,1942.0
2022-05-13 13:40:00,64.68,64.73,64.55,64.67,5309.0,64.68,64.73,64.55,64.67,5309.0
2022-05-13 13:45:00,64.64,64.68,64.58,64.68,2404.0,64.64,64.68,64.58,64.68,2404.0
2022-05-13 13:50:00,64.65,64.74,64.6,64.7,2410.0,64.65,64.74,64.6,64.7,2410.0
2022-05-13 13:55:00,64.66,64.66,64.39,64.4,2182.0,64.66,64.66,64.39,64.4,2182.0
2022-05-13 14:00:00,64.41,64.41,64.04,64.04,6570.0,64.41,64.41,64.04,64.04,6570.0
2022-05-13 14:05:00,64.05,64.1,63.91,64.02,8363.0,64.05,64.1,63.91,64.02,8363.0
2022-05-13 14:10:00,64.03,64.03,63.74,63.74,5853.0,64.03,64.03,63.74,63.74,5853.0
2022-05-13 14:15:00,63.73,63.88,63.7,63.88,4411.0,63.73,63.88,63.7,63.88,4411.0
2022-05-13 14:20:00,63.85,63.98,63.64,63.68,5726.0,63.85,63.98,63.64,63.68,5726.0
2022-05-13 14:25:00,63.72,63.77,63.55,63.76,4915.0,63.72,63.77,63.55,63.76,4915.0
2022-05-13 14:30:00,63.77,64.05,63.76,63.94,10934.0,63.77,64.05,63.76,63.94,10934.0
2022-05-13 14:35:00,63.95,63.95,63.77,63.83,3300.0,63.95,63.95,63.77,63.83,3300.0
2022-05-13 14:40:00,63.82,63.97,63.79,63.87,10076.0,63.82,63.97,63.79,63.87,10076.0
2022-05-13 14:45:00,63.85,63.85,63.73,63.8,3300.0,63.85,63.85,63.73,63.8,3300.0
2022-05-13 14:50:00,63.81,64.17,63.81,64.17,4100.0,63.81,64.17,63.81,64.17,4100.0
2022-05-13 14:55:00,64.16,64.23,64.12,64.23,2535.0,64.16,64.23,64.12,64.23,2535.0
2022-05-13 15:00:00,64.22,64.22,63.95,64.0,5142.0,64.22,64.22,63.95,64.0,5142.0
2022-05-13 15:05:00,64.02,64.22,64.02,64.19,2799.0,64.02,64.22,64.02,64.19,2799.0
2022-05-13 15:10:00,64.2,64.39,64.2,64.35,10585.0,64.2,64.39,64.2,64.35,10585.0
2022-05-13 15:15:00,64.37,64.42,64.26,64.36,7540.0,64.37,64.42,64.26,64.36,7540.0
2022-05-13 15:20:00,64.35,64.48,64.28,64.37,7908.0,64.35,64.48,64.28,64.37,7908.0
2022-05-13 15:25:00,64.36,64.44,64.31,64.43,7207.0,64.36,64.44,64.31,64.43,7207.0
2022-05-13 15:30:00,64.43,64.53,64.26,64.27,17606.0,64.43,64.53,64.26,64.27,17606.0
2022-05-13 15:35:00,64.29,64.48,64.12,64.4,19118.0,64.29,64.48,64.12,64.4,19118.0
2022-05-13 15:40:00,64.4,64.57,64.34,64.38,14186.0,64.4,64.57,64.34,64.38,14186.0
2022-05-13 15:45:00,64.39,64.44,64.17,64.25,22026.0,64.39,64.44,64.17,64.25,22026.0
2022-05-13 15:50:00,64.25,64.32,64.08,64.27,29983.0,64.25,64.32,64.08,64.27,29983.0
2022-05-13 15:55:00,64.26,64.27,64.04,64.26,55363.0,64.26,64.27,64.04,64.26,55363.0
2022-05-16 09:30:00,63.74,64.23,62.95,63.2,18968.0,63.74,64.23,62.95,63.2,18968.0
2022-05-16 09:35:00,63.26,63.31,62.66,63.31,11699.0,63.26,63.31,62.66,63.31,11699.0
2022-05-16 09:40:00,63.44,63.73,63.32,63.57,11153.0,63.44,63.73,63.32,63.57,11153.0
2022-05-16 09:45:00,63.57,63.57,63.0,63.04,7799.0,63.57,63.57,63.0,63.04,7799.0
2022-05-16 09:50:00,63.08,63.48,62.89,63.33,5620.0,63.08,63.48,62.89,63.33,5620.0
2022-05-16 09:55:00,63.4,63.44,63.18,63.36,1842.0,63.4,63.44,63.18,63.36,1842.0
2022-05-16 10:00:00,63.34,63.37,62.92,62.99,4435.0,63.34,63.37,62.92,62.99,4435.0
2022-05-16 10:05:00,63.02,63.59,62.95,63.56,16190.0,63.02,63.59,62.95,63.56,16190.0
2022-05-16 10:10:00,63.6,63.86,63.53,63.61,7776.0,63.6,63.86,63.53,63.61,7776.0
2022-05-16 10:15:00,63.68,63.85,63.68,63.73,7600.0,63.68,63.85,63.68,63.73,7600.0
2022-05-16 10:20:00,63.77,63.85,63.63,63.68,7041.0,63.77,63.85,63.63,63.68,7041.0
2022-05-16 10:25:00,63.74,63.86,63.62,63.83,4550.0,63.74,63.86,63.62,63.83,4550.0
2022-05-16 10:30:00,63.82,63.82,63.14,63.22,3950.0,63.82,63.82,63.14,63.22,3950.0
2022-05-16 10:35:00,63.16,63.2,63.1,63.16,3150.0,63.16,63.2,63.1,63.16,3150.0
2022-05-16 10:40:00,63.17,63.17,63.02,63.08,2200.0,63.17,63.17,63.02,63.08,2200.0
2022-05-16 10:45:00,63.11,63.11,62.87,63.01,2119.0,63.11,63.11,62.87,63.01,2119.0
2022-05-16 10:50:00,63.0,63.04,62.88,62.94,2000.0,63.0,63.04,62.88,62.94,2000.0
2022-05-16 10:55:00,62.9,62.91,62.69,62.8,4175.0,62.9,62.91,62.69,62.8,4175.0
2022-05-16 11:00:00,62.76,62.76,62.42,62.5,4760.0,62.76,62.76,62.42,62.5,4760.0
2022-05-16 11:05:00,62.51,62.7,62.37,62.7,7822.0,62.51,62.7,62.37,62.7,7822.0
2022-05-16 11:10:00,62.7,62.88,62.68,62.69,3373.0,62.7,62.88,62.68,62.69,3373.0
2022-05-16 11:15:00,62.71,63.04,62.71,63.01,4439.0,62.71,63.04,62.71,63.01,4439.0
2022-05-16 11:20:00,62.99,63.01,62.86,62.96,3800.0,62.99,63.01,62.86,62.96,3800.0
2022-05-16 11:25:00,62.92,62.97,62.73,62.83,4700.0,62.92,62.97,62.73,62.83,4700.0
2022-05-16 11:30:00,62.88,63.02,62.74,63.02,6263.0,62.88,63.02,62.74,63.02,6263.0
2022-05-16 11:35:00,63.01,63.25,62.79,63.23,5340.0,63.01,63.25,62.79,63.23,5340.0
2022-05-16 11:40:00,63.2,63.39,63.13,63.39,5331.0,63.2,63.39,63.13,63.39,5331.0
2022-05-16 11:45:00,63.37,63.52,63.37,63.46,4400.0,63.37,63.52,63.37,63.46,4400.0
2022-05-16 11:50:00,63.39,63.55,63.34,63.55,4833.0,63.39,63.55,63.34,63.55,4833.0
2022-05-16 11:55:00,63.59,63.6,63.46,63.52,2551.0,63.59,63.6,63.46,63.52,2551.0
2022-05-16 12:00:00,63.52,63.7,63.49,63.64,4960.0,63.52,63.7,63.49,63.64,4960.0
2022-05-16 12:05:00,63.63,63.63,63.35,63.41,8074.0,63.63,63.63,63.35,63.41,8074.0
2022-05-16 12:10:00,63.47,63.51,63.25,63.25,3841.0,63.47,63.51,63.25,63.25,3841.0
2022-05-16 12:15:00,63.33,63.33,63.09,63.17,2843.0,63.33,63.33,63.09,63.17,2843.0
2022-05-16 12:20:00,63.21,63.24,63.09,63.13,2133.0,63.21,63.24,63.09,63.13,2133.0
2022-05-16 12:25:00,63.13,63.15,63.06,63.09,2024.0,63.13,63.15,63.06,63.09,2024.0
2022-05-16 12:30:00,63.09,63.2,62.97,63.16,6013.0,63.09,63.2,62.97,63.16,6013.0
2022-05-16 12:35:00,63.26,63.31,63.04,63.05,2341.0,63.26,63.31,63.04,63.05,2341.0
2022-05-16 12:40:00,63.0,63.03,62.91,62.92,1509.0,63.0,63.03,62.91,62.92,1509.0
2022-05-16 12:45:00,62.9,63.21,62.9,63.21,3500.0,62.9,63.21,62.9,63.21,3500.0
2022-05-16 12:50:00,63.21,63.21,63.01,63.03,1353.0,63.21,63.21,63.01,63.03,1353.0
2022-05-16 12:55:00,63.04,63.04,62.9,62.97,3894.0,63.04,63.04,62.9,62.97,3894.0
2022-05-16 13:00:00,62.94,63.04,62.89,63.03,1400.0,62.94,63.04,62.89,63.03,1400.0
2022-05-16 13:05:00,62.99,63.18,62.99,63.18,1864.0,62.99,63.18,62.99,63.18,1864.0
2022-05-16 13:10:00,63.14,63.33,63.1,63.26,3938.0,63.14,63.33,63.1,63.26,3938.0
2022-05-16 13:15:00,63.25,63.26,62.96,62.96,5243.0,63.25,63.26,62.96,62.96,5243.0
2022-05-16 13:20:00,62.98,63.31,62.96,63.31,1391.0,62.98,63.31,62.96,63.31,1391.0
2022-05-16 13:25:00,63.28,63.45,63.28,63.39,3000.0,63.28,63.45,63.28,63.39,3000.0
2022-05-16 13:30:00,63.43,63.46,63.4,63.44,2153.0,63.43,63.46,63.4,63.44,2153.0
2022-05-16 13:35:00,63.48,63.49,63.36,63.48,1925.0,63.48,63.49,63.36,63.48,1925.0
2022-05-16 13:40:00,63.5,63.63,63.4,63.5,5390.0,63.5,63.63,63.4,63.5,5390.0
2022-05-16 13:45:00,63.45,63.45,63.31,63.34,1500.0,63.45,63.45,63.31,63.34,1500.0
2022-05-16 13:50:00,63.39,63.39,63.25,63.31,3285.0,63.39,63.39,63.25,63.31,3285.0
2022-05-16 13:55:00,63.27,63.32,63.18,63.32,3250.0,63.27,63.32,63.18,63.32,3250.0
2022-05-16 14:00:00,63.18,63.29,63.11,63.29,1300.0,63.18,63.29,63.11,63.29,1300.0
2022-05-16 14:05:00,63.37,63.49,63.33,63.4,3752.0,63.37,63.49,63.33,63.4,3752.0
2022-05-16 14:10:00,63.37,63.37,63.23,63.26,1808.0,63.37,63.37,63.23,63.26,1808.0
2022-05-16 14:15:00,63.23,63.3,63.23,63.23,2152.0,63.23,63.3,63.23,63.23,2152.0
2022-05-16 14:20:00,63.28,63.35,63.28,63.32,600.0,63.28,63.35,63.28,63.32,600.0
2022-05-16 14:25:00,63.35,63.42,63.28,63.42,1300.0,63.35,63.42,63.28,63.42,1300.0
2022-05-16 14:30:00,63.4,63.49,63.38,63.43,4246.0,63.4,63.49,63.38,63.43,4246.0
2022-05-16 14:35:00,63.39,63.39,63.29,63.35,12434.0,63.39,63.39,63.29,63.35,12434.0
2022-05-16 14:40:00,63.37,63.47,63.33,63.33,37606.0,63.37,63.47,63.33,63.33,37606.0
2022-05-16 14:45:00,63.33,63.4,63.28,63.28,2500.0,63.33,63.4,63.28,63.28,2500.0
2022-05-16 14:50:00,63.25,63.36,63.17,63.36,2365.0,63.25,63.36,63.17,63.36,2365.0
2022-05-16 14:55:00,63.34,63.4,63.3,63.3,2628.0,63.34,63.4,63.3,63.3,2628.0
2022-05-16 15:00:00,63.36,63.36,63.2,63.23,3341.0,63.36,63.36,63.2,63.23,3341.0
2022-05-16 15:05:00,63.26,63.27,63.17,63.17,2119.0,63.26,63.27,63.17,63.17,2119.0
2022-05-16 15:10:00,63.0,63.03,62.9,62.91,5738.0,63.0,63.03,62.9,62.91,5738.0
2022-05-16 15:15:00,62.92,63.0,62.84,62.91,3244.0,62.92,63.0,62.84,62.91,3244.0
2022-05-16 15:20:00,62.9,62.94,62.84,62.94,5511.0,62.9,62.94,62.84,62.94,5511.0
2022-05-16 15:25:00,62.95,62.95,62.8,62.85,4793.0,62.95,62.95,62.8,62.85,4793.0
2022-05-16 15:30:00,62.83,62.92,62.75,62.79,10841.0,62.83,62.92,62.75,62.79,10841.0
2022-05-16 15:35:00,62.78,62.87,62.7,62.85,8505.0,62.78,62.87,62.7,62.85,8505.0
2022-05-16 15:40:00,62.88,62.88,62.72,62.73,6812.0,62.88,62.88,62.72,62.73,6812.0
2022-05-16 15:45:00,62.7,62.76,62.61,62.7,14559.0,62.7,62.76,62.61,62.7,14559.0
2022-05-16 15:50:00,62.7,62.92,62.7,62.76,17900.0,62.7,62.92,62.7,62.76,17900.0
2022-05-16 15:55:00,62.81,62.82,62.53,62.76,47354.0,62.81,62.82,62.53,62.76,47354.0
2022-05-17 09:30:00,64.82,65.39,64.72,64.97,30821.0,64.82,65.39,64.72,64.97,30821.0
2022-05-17 09:35:00,64.96,65.07,64.58,64.6,7356.0,64.96,65.07,64.58,64.6,7356.0
2022-05-17 09:40:00,64.65,64.81,64.47,64.78,6437.0,64.65,64.81,64.47,64.78,6437.0
2022-05-17 09:45:00,64.72,64.81,64.32,64.36,6022.0,64.72,64.81,64.32,64.36,6022.0
2022-05-17 09:50:00,64.21,64.8,64.21,64.8,5575.0,64.21,64.8,64.21,64.8,5575.0
2022-05-17 09:55:00,64.7,64.7,64.35,64.35,3217.0,64.7,64.7,64.35,64.35,3217.0
2022-05-17 10:00:00,64.33,64.51,64.33,64.38,11360.0,64.33,64.51,64.33,64.38,11360.0
2022-05-17 10:05:00,64.45,64.46,64.11,64.14,4600.0,64.45,64.46,64.11,64.14,4600.0
2022-05-17 10:10:00,64.14,64.16,63.91,64.14,7575.0,64.14,64.16,63.91,64.14,7575.0
2022-05-17 10:15:00,64.11,64.18,63.91,64.18,4083.0,64.11,64.18,63.91,64.18,4083.0
2022-05-17 10:20:00,64.16,64.16,64.02,64.12,3750.0,64.16,64.16,64.02,64.12,3750.0
2022-05-17 10:25:00,64.25,64.33,64.0,64.0,3550.0,64.25,64.33,64.0,64.0,3550.0
2022-05-17 10:30:00,63.91,64.23,63.86,64.17,4436.0,63.91,64.23,63.86,64.17,4436.0
2022-05-17 10:35:00,64.19,64.19,63.83,63.96,7701.0,64.19,64.19,63.83,63.96,7701.0
2022-05-17 10:40:00,63.96,64.02,63.82,63.85,4615.0,63.96,64.02,63.82,63.85,4615.0
2022-05-17 10:45:00,63.87,63.91,63.77,63.81,3856.0,63.87,63.91,63.77,63.81,3856.0
2022-05-17 10:50:00,63.76,63.77,63.66,63.73,3184.0,63.76,63.77,63.66,63.73,3184.0
2022-05-17 10:55:00,63.75,63.91,63.75,63.85,3300.0,63.75,63.91,63.75,63.85,3300.0
2022-05-17 11:00:00,63.81,63.87,63.73,63.8,4174.0,63.81,63.87,63.73,63.8,4174.0
2022-05-17 11:05:00,63.81,64.03,63.78,64.03,3569.0,63.81,64.03,63.78,64.03,3569.0
2022-05-17 11:10:00,64.06,64.06,63.95,64.02,4608.0,64.06,64.06,63.95,64.02,4608.0
2022-05-17 11:15:00,64.03,64.16,63.92,64.16,3110.0,64.03,64.16,63.92,64.16,3110.0
2022-05-17 11:20:00,64.2,64.21,64.04,64.18,11064.0,64.2,64.21,64.04,64.18,11064.0
2022-05-17 11:25:00,64.2,64.2,64.08,64.08,3575.0,64.2,64.2,64.08,64.08,3575.0
2022-05-17 11:30:00,64.1,64.36,64.06,64.34,4815.0,64.1,64.36,64.06,64.34,4815.0
2022-05-17 11:35:00,64.33,64.45,64.3,64.42,4510.0,64.33,64.45,64.3,64.42,4510.0
2022-05-17 11:40:00,64.44,64.57,64.35,64.42,10597.0,64.44,64.57,64.35,64.42,10597.0
2022-05-17 11:45:00,64.46,64.56,64.35,64.48,3400.0,64.46,64.56,64.35,64.48,3400.0
2022-05-17 11:50:00,64.54,64.69,64.54,64.69,2000.0,64.54,64.69,64.54,64.69,2000.0
2022-05-17 11:55:00,64.63,64.63,64.51,64.51,3926.0,64.63,64.63,64.51,64.51,3926.0
2022-05-17 12:00:00,64.48,64.56,64.48,64.5,1771.0,64.48,64.56,64.48,64.5,1771.0
2022-05-17 12:05:00,64.56,64.56,64.35,64.48,2100.0,64.56,64.56,64.35,64.48,2100.0
2022-05-17 12:10:00,64.46,64.47,64.43,64.44,1940.0,64.46,64.47,64.43,64.44,1940.0
2022-05-17 12:15:00,64.42,64.64,64.42,64.53,1100.0,64.42,64.64,64.42,64.53,1100.0
2022-05-17 12:20:00,64.52,64.53,64.43,64.45,2054.0,64.52,64.53,64.43,64.45,2054.0
2022-05-17 12:25:00,64.51,64.54,64.47,64.52,1523.0,64.51,64.54,64.47,64.52,1523.0
2022-05-17 12:30:00,64.49,64.57,64.48,64.5,2700.0,64.49,64.57,64.48,64.5,2700.0
2022-05-17 12:35:00,64.48,64.58,64.47,64.52,3574.0,64.48,64.58,64.47,64.52,3574.0
2022-05-17 12:40:00,64.54,64.69,64.54,64.62,2590.0,64.54,64.69,64.54,64.62,2590.0
2022-05-17 12:45:00,64.6,64.66,64.53,64.66,5251.0,64.6,64.66,64.53,64.66,5251.0
2022-05-17 12:50:00,64.6,64.63,64.55,64.63,1608.0,64.6,64.63,64.55,64.63,1608.0
2022-05-17 12:55:00,64.67,64.67,64.55,64.59,900.0,64.67,64.67,64.55,64.59,900.0
2022-05-17 13:00:00,64.56,64.56,64.38,64.48,1892.0,64.56,64.56,64.38,64.48,1892.0
2022-05-17 13:05:00,64.57,64.72,64.57,64.72,1609.0,64.57,64.72,64.57,64.72,1609.0
2022-05-17 13:10:00,64.73,64.95,64.7,64.92,3857.0,64.73,64.95,64.7,64.92,3857.0
2022-05-17 13:15:00,64.94,65.02,64.93,64.95,5600.0,64.94,65.02,64.93,64.95,5600.0
2022-05-17 13:20:00,64.97,64.97,64.87,64.9,5607.0,64.97,64.97,64.87,64.9,5607.0
2022-05-17 13:25:00,64.91,65.0,64.89,64.94,4031.0,64.91,65.0,64.89,64.94,4031.0
2022-05-17 13:30:00,64.92,65.12,64.9,65.0,5361.0,64.92,65.12,64.9,65.0,5361.0
2022-05-17 13:35:00,65.02,65.08,64.94,64.98,7294.0,65.02,65.08,64.94,64.98,7294.0
2022-05-17 13:40:00,64.97,65.01,64.91,64.96,3872.0,64.97,65.01,64.91,64.96,3872.0
2022-05-17 13:45:00,64.97,64.97,64.84,64.88,2032.0,64.97,64.97,64.84,64.88,2032.0
2022-05-17 13:50:00,64.95,65.05,64.92,64.98,2023.0,64.95,65.05,64.92,64.98,2023.0
2022-05-17 13:55:00,64.97,65.02,64.89,64.9,2580.0,64.97,65.02,64.89,64.9,2580.0
2022-05-17 14:00:00,64.91,64.99,64.74,64.88,6924.0,64.91,64.99,64.74,64.88,6924.0
2022-05-17 14:05:00,64.97,65.2,64.92,65.14,4628.0,64.97,65.2,64.92,65.14,4628.0
2022-05-17 14:10:00,65.1,65.1,64.57,64.69,23077.0,65.1,65.1,64.57,64.69,23077.0
2022-05-17 14:15:00,64.72,64.86,64.63,64.69,5829.0,64.72,64.86,64.63,64.69,5829.0
2022-05-17 14:20:00,64.57,64.68,64.47,64.68,4307.0,64.57,64.68,64.47,64.68,4307.0
2022-05-17 14:25:00,64.68,64.82,64.68,64.79,1100.0,64.68,64.82,64.68,64.79,1100.0
2022-05-17 14:30:00,64.75,64.86,64.66,64.68,3484.0,64.75,64.86,64.66,64.68,3484.0
2022-05-17 14:35:00,64.67,64.85,64.67,64.85,2400.0,64.67,64.85,64.67,64.85,2400.0
2022-05-17 14:40:00,64.91,65.11,64.91,65.11,2004.0,64.91,65.11,64.91,65.11,2004.0
2022-05-17 14:45:00,65.11,65.28,65.06,65.22,4000.0,65.11,65.28,65.06,65.22,4000.0
2022-05-17 14:50:00,65.25,65.27,65.12,65.18,6571.0,65.25,65.27,65.12,65.18,6571.0
2022-05-17 14:55:00,65.19,65.21,65.12,65.16,4132.0,65.19,65.21,65.12,65.16,4132.0
2022-05-17 15:00:00,65.18,65.37,65.15,65.32,4200.0,65.18,65.37,65.15,65.32,4200.0
2022-05-17 15:05:00,65.32,65.48,65.29,65.35,4790.0,65.32,65.48,65.29,65.35,4790.0
2022-05-17 15:10:00,65.29,65.33,65.25,65.26,5241.0,65.29,65.33,65.25,65.26,5241.0
2022-05-17 15:15:00,65.25,65.27,65.12,65.13,9389.0,65.25,65.27,65.12,65.13,9389.0
2022-05-17 15:20:00,65.15,65.23,65.08,65.14,9002.0,65.15,65.23,65.08,65.14,9002.0
2022-05-17 15:25:00,65.19,65.23,65.12,65.23,6642.0,65.19,65.23,65.12,65.23,6642.0
2022-05-17 15:30:00,65.24,65.53,65.23,65.44,17150.0,65.24,65.53,65.23,65.44,17150.0
2022-05-17 15:35:00,65.44,65.45,65.26,65.26,10085.0,65.44,65.45,65.26,65.26,10085.0
2022-05-17 15:40:00,65.24,65.37,65.18,65.29,8807.0,65.24,65.37,65.18,65.29,8807.0
2022-05-17 15:45:00,65.26,65.26,64.95,64.95,19729.0,65.26,65.26,64.95,64.95,19729.0
2022-05-17 15:50:00,64.97,65.28,64.97,65.28,20685.0,64.97,65.28,64.97,65.28,20685.0
2022-05-17 15:55:00,65.28,65.42,65.18,65.39,60479.0,65.28,65.42,65.18,65.39,60479.0
2022-05-18 09:30:00,63.87,65.21,63.82,65.21,22599.0,63.87,65.21,63.82,65.21,22599.0
2022-05-18 09:35:00,65.21,65.53,65.01,65.01,6443.0,65.21,65.53,65.01,65.01,6443.0
2022-05-18 09:40:00,65.04,65.21,64.82,65.06,4673.0,65.04,65.21,64.82,65.06,4673.0
2022-05-18 09:45:00,65.05,65.41,64.96,65.38,7014.0,65.05,65.41,64.96,65.38,7014.0
2022-05-18 09:50:00,65.33,65.9,65.18,65.84,10620.0,65.33,65.9,65.18,65.84,10620.0
2022-05-18 09:55:00,65.8,65.86,65.21,65.28,4868.0,65.8,65.86,65.21,65.28,4868.0
2022-05-18 10:00:00,65.38,65.83,65.32,65.73,3553.0,65.38,65.83,65.32,65.73,3553.0
2022-05-18 10:05:00,65.83,66.34,65.79,66.04,35592.0,65.83,66.34,65.79,66.04,35592.0
2022-05-18 10:10:00,66.08,66.15,65.9,66.08,4350.0,66.08,66.15,65.9,66.08,4350.0
2022-05-18 10:15:00,66.07,66.26,66.05,66.15,4350.0,66.07,66.26,66.05,66.15,4350.0
2022-05-18 10:20:00,66.13,66.86,66.13,66.64,36371.0,66.13,66.86,66.13,66.64,36371.0
2022-05-18 10:25:00,66.59,66.59,66.05,66.05,6040.0,66.59,66.59,66.05,66.05,6040.0
2022-05-18 10:30:00,66.19,66.24,65.97,66.18,4700.0,66.19,66.24,65.97,66.18,4700.0
2022-05-18 10:35:00,66.07,66.11,65.99,66.11,2840.0,66.07,66.11,65.99,66.11,2840.0
2022-05-18 10:40:00,66.24,66.44,66.13,66.34,8175.0,66.24,66.44,66.13,66.34,8175.0
2022-05-18 10:45:00,66.23,66.5,66.23,66.42,2136.0,66.23,66.5,66.23,66.42,2136.0
2022-05-18 10:50:00,66.41,66.43,66.21,66.36,2700.0,66.41,66.43,66.21,66.36,2700.0
2022-05-18 10:55:00,66.29,66.4,66.25,66.35,2259.0,66.29,66.4,66.25,66.35,2259.0
2022-05-18 11:00:00,66.4,66.41,66.27,66.34,8800.0,66.4,66.41,66.27,66.34,8800.0
2022-05-18 11:05:00,66.31,66.45,66.25,66.41,8408.0,66.31,66.45,66.25,66.41,8408.0
2022-05-18 11:10:00,66.41,66.41,66.26,66.32,4211.0,66.41,66.41,66.26,66.32,4211.0
2022-05-18 11:15:00,66.32,66.36,66.05,66.15,10516.0,66.32,66.36,66.05,66.15,10516.0
2022-05-18 11:20:00,66.15,66.15,65.84,65.84,9683.0,66.15,66.15,65.84,65.84,9683.0
2022-05-18 11:25:00,65.84,66.0,65.71,65.77,10833.0,65.84,66.0,65.71,65.77,10833.0
2022-05-18 11:30:00,65.71,65.87,65.68,65.86,5002.0,65.71,65.87,65.68,65.86,5002.0
2022-05-18 11:35:00,65.9,66.06,65.88,65.99,1119.0,65.9,66.06,65.88,65.99,1119.0
2022-05-18 11:40:00,65.99,66.18,65.99,66.18,1800.0,65.99,66.18,65.99,66.18,1800.0
2022-05-18 11:45:00,66.14,66.14,65.9,65.94,6859.0,66.14,66.14,65.9,65.94,6859.0
2022-05-18 11:50:00,65.9,66.09,65.82,65.82,5746.0,65.9,66.09,65.82,65.82,5746.0
2022-05-18 11:55:00,65.81,65.94,65.81,65.81,10039.0,65.81,65.94,65.81,65.81,10039.0
2022-05-18 12:00:00,65.82,66.07,65.82,66.02,8764.0,65.82,66.07,65.82,66.02,8764.0
2022-05-18 12:05:00,66.03,66.08,65.92,66.04,12023.0,66.03,66.08,65.92,66.04,12023.0
2022-05-18 12:10:00,66.01,66.12,65.93,66.12,8447.0,66.01,66.12,65.93,66.12,8447.0
2022-05-18 12:15:00,66.17,66.35,66.17,66.25,5231.0,66.17,66.35,66.17,66.25,5231.0
2022-05-18 12:20:00,66.3,66.37,66.2,66.2,6827.0,66.3,66.37,66.2,66.2,6827.0
2022-05-18 12:25:00,66.22,66.32,66.21,66.3,2412.0,66.22,66.32,66.21,66.3,2412.0
2022-05-18 12:30:00,66.3,66.3,66.07,66.19,5200.0,66.3,66.3,66.07,66.19,5200.0
2022-05-18 12:35:00,66.21,66.24,66.07,66.19,2968.0,66.21,66.24,66.07,66.19,2968.0
2022-05-18 12:40:00,66.12,66.15,65.99,66.03,5037.0,66.12,66.15,65.99,66.03,5037.0
2022-05-18 12:45:00,66.01,66.39,65.96,66.38,2163.0,66.01,66.39,65.96,66.38,2163.0
2022-05-18 12:50:00,66.4,66.49,66.26,66.26,3659.0,66.4,66.49,66.26,66.26,3659.0
2022-05-18 12:55:00,66.27,66.28,66.19,66.28,1400.0,66.27,66.28,66.19,66.28,1400.0
2022-05-18 13:00:00,66.23,66.24,66.08,66.08,5374.0,66.23,66.24,66.08,66.08,5374.0
2022-05-18 13:05:00,66.04,66.06,65.75,65.76,6500.0,66.04,66.06,65.75,65.76,6500.0
2022-05-18 13:10:00,65.67,65.68,65.57,65.6,4140.0,65.67,65.68,65.57,65.6,4140.0
2022-05-18 13:15:00,65.56,65.61,65.46,65.55,8525.0,65.56,65.61,65.46,65.55,8525.0
2022-05-18 13:20:00,65.55,65.7,65.55,65.64,48090.0,65.55,65.7,65.55,65.64,48090.0
2022-05-18 13:25:00,65.59,65.67,65.54,65.63,3349.0,65.59,65.67,65.54,65.63,3349.0
2022-05-18 13:30:00,65.58,65.76,65.58,65.76,2000.0,65.58,65.76,65.58,65.76,2000.0
2022-05-18 13:35:00,65.77,65.77,65.66,65.66,3145.0,65.77,65.77,65.66,65.66,3145.0
2022-05-18 13:40:00,65.64,65.65,65.36,65.36,9256.0,65.64,65.65,65.36,65.36,9256.0
2022-05-18 13:45:00,65.35,65.36,65.13,65.23,3807.0,65.35,65.36,65.13,65.23,3807.0
2022-05-18 13:50:00,65.2,65.21,65.12,65.13,2215.0,65.2,65.21,65.12,65.13,2215.0
2022-05-18 13:55:00,65.12,65.18,65.08,65.17,2501.0,65.12,65.18,65.08,65.17,2501.0
2022-05-18 14:00:00,65.21,65.32,65.07,65.15,2351.0,65.21,65.32,65.07,65.15,2351.0
2022-05-18 14:05:00,65.21,65.21,65.06,65.09,1905.0,65.21,65.21,65.06,65.09,1905.0
2022-05-18 14:10:00,65.13,65.23,65.1,65.23,6374.0,65.13,65.23,65.1,65.23,6374.0
2022-05-18 14:15:00,65.2,65.28,65.1,65.26,5366.0,65.2,65.28,65.1,65.26,5366.0
2022-05-18 14:20:00,65.25,65.32,65.22,65.3,2916.0,65.25,65.32,65.22,65.3,2916.0
2022-05-18 14:25:00,65.33,65.4,65.32,65.35,2866.0,65.33,65.4,65.32,65.35,2866.0
2022-05-18 14:30:00,65.35,65.35,65.08,65.09,3667.0,65.35,65.35,65.08,65.09,3667.0
2022-05-18 14:35:00,65.07,65.23,65.04,65.18,14623.0,65.07,65.23,65.04,65.18,14623.0
2022-05-18 14:40:00,65.19,65.26,65.11,65.17,3641.0,65.19,65.26,65.11,65.17,3641.0
2022-05-18 14:45:00,65.2,65.5,65.11,65.5,10169.0,65.2,65.5,65.11,65.5,10169.0
2022-05-18 14:50:00,65.42,65.43,65.19,65.25,4073.0,65.42,65.43,65.19,65.25,4073.0
2022-05-18 14:55:00,65.26,65.32,65.17,65.26,4000.0,65.26,65.32,65.17,65.26,4000.0
2022-05-18 15:00:00,65.25,65.43,65.24,65.39,3352.0,65.25,65.43,65.24,65.39,3352.0
2022-05-18 15:05:00,65.46,65.59,65.4,65.45,4054.0,65.46,65.59,65.4,65.45,4054.0
2022-05-18 15:10:00,65.45,65.51,65.36,65.4,3557.0,65.45,65.51,65.36,65.4,3557.0
2022-05-18 15:15:00,65.4,65.44,65.34,65.34,3082.0,65.4,65.44,65.34,65.34,3082.0
2022-05-18 15:20:00,65.32,65.42,65.18,65.42,22128.0,65.32,65.42,65.18,65.42,22128.0
2022-05-18 15:25:00,65.45,65.46,65.16,65.26,16149.0,65.45,65.46,65.16,65.26,16149.0
2022-05-18 15:30:00,65.25,65.3,65.1,65.13,17390.0,65.25,65.3,65.1,65.13,17390.0
2022-05-18 15:35:00,65.14,65.69,65.13,65.61,17536.0,65.14,65.69,65.13,65.61,17536.0
2022-05-18 15:40:00,65.66,65.7,65.44,65.47,12034.0,65.66,65.7,65.44,65.47,12034.0
2022-05-18 15:45:00,65.49,65.58,65.32,65.33,15924.0,65.49,65.58,65.32,65.33,15924.0
2022-05-18 15:50:00,65.37,65.52,65.14,65.19,23282.0,65.37,65.52,65.14,65.19,23282.0
2022-05-18 15:55:00,65.19,65.37,65.17,65.36,117420.0,65.19,65.37,65.17,65.36,117420.0
2022-05-19 09:30:00,65.34,66.57,65.34,66.39,40556.0,65.34,66.57,65.34,66.39,40556.0
2022-05-19 09:35:00,66.44,66.64,66.23,66.29,10679.0,66.44,66.64,66.23,66.29,10679.0
2022-05-19 09:40:00,66.22,66.37,65.94,65.99,6260.0,66.22,66.37,65.94,65.99,6260.0
2022-05-19 09:45:00,65.94,65.99,65.36,65.39,7859.0,65.94,65.99,65.36,65.39,7859.0
2022-05-19 09:50:00,65.44,65.91,65.24,65.9,16076.0,65.44,65.91,65.24,65.9,16076.0
2022-05-19 09:55:00,66.04,66.24,65.78,65.78,14482.0,66.04,66.24,65.78,65.78,14482.0
2022-05-19 10:00:00,65.96,66.2,65.77,66.2,5056.0,65.96,66.2,65.77,66.2,5056.0
2022-05-19 10:05:00,66.11,66.39,66.11,66.16,11074.0,66.11,66.39,66.11,66.16,11074.0
2022-05-19 10:10:00,66.12,66.53,66.11,66.35,21370.0,66.12,66.53,66.11,66.35,21370.0
2022-05-19 10:15:00,66.41,66.57,66.23,66.41,6534.0,66.41,66.57,66.23,66.41,6534.0
2022-05-19 10:20:00,66.39,66.59,66.33,66.58,5732.0,66.39,66.59,66.33,66.58,5732.0
2022-05-19 10:25:00,66.55,66.55,65.87,66.09,5622.0,66.55,66.55,65.87,66.09,5622.0
2022-05-19 10:30:00,65.99,66.56,65.88,66.56,10687.0,65.99,66.56,65.88,66.56,10687.0
2022-05-19 10:35:00,66.58,66.7,66.39,66.44,10198.0,66.58,66.7,66.39,66.44,10198.0
2022-05-19 10:40:00,66.66,66.9,66.55,66.55,12385.0,66.66,66.9,66.55,66.55,12385.0
2022-05-19 10:45:00,66.65,66.75,66.61,66.61,2100.0,66.65,66.75,66.61,66.61,2100.0
2022-05-19 10:50:00,66.83,67.18,66.74,67.18,3573.0,66.83,67.18,66.74,67.18,3573.0
2022-05-19 10:55:00,67.12,67.32,67.02,67.05,4850.0,67.12,67.32,67.02,67.05,4850.0
2022-05-19 11:00:00,67.15,67.2,67.05,67.18,2705.0,67.15,67.2,67.05,67.18,2705.0
2022-05-19 11:05:00,67.17,67.18,66.8,67.01,2882.0,67.17,67.18,66.8,67.01,2882.0
2022-05-19 11:10:00,67.05,67.09,66.9,66.92,6651.0,67.05,67.09,66.9,66.92,6651.0
2022-05-19 11:15:00,66.88,67.07,66.84,67.05,7400.0,66.88,67.07,66.84,67.05,7400.0
2022-05-19 11:20:00,66.96,67.25,66.96,67.19,6334.0,66.96,67.25,66.96,67.19,6334.0
2022-05-19 11:25:00,67.16,67.37,67.07,67.07,5434.0,67.16,67.37,67.07,67.07,5434.0
2022-05-19 11:30:00,67.15,67.51,67.15,67.5,12379.0,67.15,67.51,67.15,67.5,12379.0
2022-05-19 11:35:00,67.57,67.66,67.51,67.62,3378.0,67.57,67.66,67.51,67.62,3378.0
2022-05-19 11:40:00,67.6,67.85,67.6,67.79,31276.0,67.6,67.85,67.6,67.79,31276.0
2022-05-19 11:45:00,67.75,67.75,67.54,67.59,4004.0,67.75,67.75,67.54,67.59,4004.0
2022-05-19 11:50:00,67.55,67.58,67.39,67.42,4451.0,67.55,67.58,67.39,67.42,4451.0
2022-05-19 11:55:00,67.4,67.5,67.4,67.46,1572.0,67.4,67.5,67.4,67.46,1572.0
2022-05-19 12:00:00,67.48,67.56,67.4,67.52,1899.0,67.48,67.56,67.4,67.52,1899.0
2022-05-19 12:05:00,67.47,67.58,67.44,67.46,3850.0,67.47,67.58,67.44,67.46,3850.0
2022-05-19 12:10:00,67.48,67.52,67.4,67.48,2610.0,67.48,67.52,67.4,67.48,2610.0
2022-05-19 12:15:00,67.56,67.56,67.3,67.31,2600.0,67.56,67.56,67.3,67.31,2600.0
2022-05-19 12:20:00,67.29,67.29,67.01,67.23,8781.0,67.29,67.29,67.01,67.23,8781.0
2022-05-19 12:25:00,67.28,67.28,66.99,67.2,3300.0,67.28,67.28,66.99,67.2,3300.0
2022-05-19 12:30:00,67.26,67.27,66.92,66.94,4752.0,67.26,67.27,66.92,66.94,4752.0
2022-05-19 12:35:00,66.92,66.92,66.64,66.64,4773.0,66.92,66.92,66.64,66.64,4773.0
2022-05-19 12:40:00,66.66,66.67,66.53,66.56,7480.0,66.66,66.67,66.53,66.56,7480.0
2022-05-19 12:45:00,66.54,66.56,66.45,66.53,3921.0,66.54,66.56,66.45,66.53,3921.0
2022-05-19 12:50:00,66.6,66.62,66.51,66.53,3274.0,66.6,66.62,66.51,66.53,3274.0
2022-05-19 12:55:00,66.52,66.74,66.46,66.74,2783.0,66.52,66.74,66.46,66.74,2783.0
2022-05-19 13:00:00,66.7,66.72,66.49,66.58,9510.0,66.7,66.72,66.49,66.58,9510.0
2022-05-19 13:05:00,66.63,66.77,66.53,66.64,3384.0,66.63,66.77,66.53,66.64,3384.0
2022-05-19 13:10:00,66.6,66.6,66.4,66.47,5620.0,66.6,66.6,66.4,66.47,5620.0
2022-05-19 13:15:00,66.37,66.72,66.32,66.72,4053.0,66.37,66.72,66.32,66.72,4053.0
2022-05-19 13:20:00,66.68,66.76,66.63,66.69,6597.0,66.68,66.76,66.63,66.69,6597.0
2022-05-19 13:25:00,66.77,66.89,66.69,66.74,5100.0,66.77,66.89,66.69,66.74,5100.0
2022-05-19 13:30:00,66.73,66.98,66.65,66.8,5392.0,66.73,66.98,66.65,66.8,5392.0
2022-05-19 13:35:00,66.72,66.88,66.68,66.88,5060.0,66.72,66.88,66.68,66.88,5060.0
2022-05-19 13:40:00,66.84,66.92,66.78,66.9,3977.0,66.84,66.92,66.78,66.9,3977.0
2022-05-19 13:45:00,66.84,66.9,66.34,66.36,5896.0,66.84,66.9,66.34,66.36,5896.0
2022-05-19 13:50:00,66.38,66.99,66.37,66.91,3882.0,66.38,66.99,66.37,66.91,3882.0
2022-05-19 13:55:00,66.98,67.21,66.97,67.15,6537.0,66.98,67.21,66.97,67.15,6537.0
2022-05-19 14:00:00,67.11,67.11,66.85,66.87,5163.0,67.11,67.11,66.85,66.87,5163.0
2022-05-19 14:05:00,66.85,66.89,66.68,66.84,3267.0,66.85,66.89,66.68,66.84,3267.0
2022-05-19 14:10:00,66.9,66.98,66.8,66.84,2394.0,66.9,66.98,66.8,66.84,2394.0
2022-05-19 14:15:00,66.87,66.87,66.79,66.84,1600.0,66.87,66.87,66.79,66.84,1600.0
2022-05-19 14:20:00,66.79,66.95,66.72,66.93,2004.0,66.79,66.95,66.72,66.93,2004.0
2022-05-19 14:25:00,66.93,67.01,66.82,66.9,3721.0,66.93,67.01,66.82,66.9,3721.0
2022-05-19 14:30:00,66.84,66.98,66.79,66.82,3553.0,66.84,66.98,66.79,66.82,3553.0
2022-05-19 14:35:00,66.8,67.04,66.74,66.9,5176.0,66.8,67.04,66.74,66.9,5176.0
2022-05-19 14:40:00,66.86,66.87,66.66,66.84,4350.0,66.86,66.87,66.66,66.84,4350.0
2022-05-19 14:45:00,66.86,66.99,66.8,66.97,9102.0,66.86,66.99,66.8,66.97,9102.0
2022-05-19 14:50:00,67.03,67.07,66.86,66.99,4012.0,67.03,67.07,66.86,66.99,4012.0
2022-05-19 14:55:00,66.95,66.97,66.69,66.82,3964.0,66.95,66.97,66.69,66.82,3964.0
2022-05-19 15:00:00,66.88,67.01,66.83,66.98,4596.0,66.88,67.01,66.83,66.98,4596.0
2022-05-19 15:05:00,67.03,67.03,66.75,66.75,5869.0,67.03,67.03,66.75,66.75,5869.0
2022-05-19 15:10:00,66.75,66.75,66.56,66.66,5814.0,66.75,66.75,66.56,66.66,5814.0
2022-05-19 15:15:00,66.67,66.75,66.54,66.58,6362.0,66.67,66.75,66.54,66.58,6362.0
2022-05-19 15:20:00,66.56,66.68,66.48,66.49,8809.0,66.56,66.68,66.48,66.49,8809.0
2022-05-19 15:25:00,66.5,66.58,66.41,66.46,11330.0,66.5,66.58,66.41,66.46,11330.0
2022-05-19 15:30:00,66.42,66.54,66.42,66.45,12874.0,66.42,66.54,66.42,66.45,12874.0
2022-05-19 15:35:00,66.43,66.59,66.41,66.56,11017.0,66.43,66.59,66.41,66.56,11017.0
2022-05-19 15:40:00,66.56,66.95,66.53,66.87,15217.0,66.56,66.95,66.53,66.87,15217.0
2022-05-19 15:45:00,66.85,66.93,66.67,66.74,17725.0,66.85,66.93,66.67,66.74,17725.0
2022-05-19 15:50:00,66.69,66.77,66.46,66.54,30681.0,66.69,66.77,66.46,66.54,30681.0
2022-05-19 15:55:00,66.53,66.64,66.45,66.45,48373.0,66.53,66.64,66.45,66.45,48373.0
2022-05-20 09:30:00,67.56,68.67,67.19,67.19,178119.0,67.56,68.67,67.19,67.19,178119.0
2022-05-20 09:35:00,67.19,67.27,66.29,66.29,34320.0,67.19,67.27,66.29,66.29,34320.0
2022-05-20 09:40:00,66.27,66.27,65.64,65.92,25279.0,66.27,66.27,65.64,65.92,25279.0
2022-05-20 09:45:00,65.92,65.97,65.15,65.16,15083.0,65.92,65.97,65.15,65.16,15083.0
2022-05-20 09:50:00,65.25,65.47,65.22,65.3,9692.0,65.25,65.47,65.22,65.3,9692.0
2022-05-20 09:55:00,65.26,65.82,65.26,65.79,7726.0,65.26,65.82,65.26,65.79,7726.0
2022-05-20 10:00:00,65.82,65.9,65.58,65.77,6906.0,65.82,65.9,65.58,65.77,6906.0
2022-05-20 10:05:00,65.73,65.74,65.24,65.31,11001.0,65.73,65.74,65.24,65.31,11001.0
2022-05-20 10:10:00,65.34,65.45,65.09,65.41,8695.0,65.34,65.45,65.09,65.41,8695.0
2022-05-20 10:15:00,65.42,65.54,65.31,65.51,5471.0,65.42,65.54,65.31,65.51,5471.0
2022-05-20 10:20:00,65.52,65.73,65.34,65.73,4721.0,65.52,65.73,65.34,65.73,4721.0
2022-05-20 10:25:00,65.79,66.05,65.75,66.0,7281.0,65.79,66.05,65.75,66.0,7281.0
2022-05-20 10:30:00,65.96,66.15,65.91,66.02,7033.0,65.96,66.15,65.91,66.02,7033.0
2022-05-20 10:35:00,65.97,66.0,65.88,65.93,3012.0,65.97,66.0,65.88,65.93,3012.0
2022-05-20 10:40:00,65.91,65.97,65.77,65.97,2488.0,65.91,65.97,65.77,65.97,2488.0
2022-05-20 10:45:00,65.78,65.85,65.5,65.52,3145.0,65.78,65.85,65.5,65.52,3145.0
2022-05-20 10:50:00,65.46,65.46,65.19,65.19,2168.0,65.46,65.46,65.19,65.19,2168.0
2022-05-20 10:55:00,65.22,65.32,65.18,65.31,9080.0,65.22,65.32,65.18,65.31,9080.0
2022-05-20 11:00:00,65.32,65.52,65.29,65.42,8930.0,65.32,65.52,65.29,65.42,8930.0
2022-05-20 11:05:00,65.4,65.41,65.18,65.18,22989.0,65.4,65.41,65.18,65.18,22989.0
2022-05-20 11:10:00,65.14,65.14,64.76,64.87,17381.0,65.14,65.14,64.76,64.87,17381.0
2022-05-20 11:15:00,64.84,64.89,64.63,64.73,17121.0,64.84,64.89,64.63,64.73,17121.0
2022-05-20 11:20:00,64.76,64.78,64.59,64.78,13021.0,64.76,64.78,64.59,64.78,13021.0
2022-05-20 11:25:00,64.87,65.18,64.84,65.07,8152.0,64.87,65.18,64.84,65.07,8152.0
2022-05-20 11:30:00,65.13,65.23,65.03,65.23,9055.0,65.13,65.23,65.03,65.23,9055.0
2022-05-20 11:35:00,65.14,65.2,64.98,65.08,9559.0,65.14,65.2,64.98,65.08,9559.0
2022-05-20 11:40:00,65.03,65.11,64.89,64.9,5785.0,65.03,65.11,64.89,64.9,5785.0
2022-05-20 11:45:00,64.92,65.05,64.91,65.0,4010.0,64.92,65.05,64.91,65.0,4010.0
2022-05-20 11:50:00,64.97,65.11,64.92,65.0,4666.0,64.97,65.11,64.92,65.0,4666.0
2022-05-20 11:55:00,64.98,65.07,64.8,64.8,1730.0,64.98,65.07,64.8,64.8,1730.0
2022-05-20 12:00:00,64.78,64.81,64.59,64.59,3002.0,64.78,64.81,64.59,64.59,3002.0
2022-05-20 12:05:00,64.56,64.67,64.46,64.47,5575.0,64.56,64.67,64.46,64.47,5575.0
2022-05-20 12:10:00,64.49,64.68,64.39,64.67,5778.0,64.49,64.68,64.39,64.67,5778.0
2022-05-20 12:15:00,64.67,64.68,64.5,64.5,7258.0,64.67,64.68,64.5,64.5,7258.0
2022-05-20 12:20:00,64.6,64.71,64.52,64.67,3291.0,64.6,64.71,64.52,64.67,3291.0
2022-05-20 12:25:00,64.62,64.62,64.43,64.47,2600.0,64.62,64.62,64.43,64.47,2600.0
2022-05-20 12:30:00,64.45,64.58,64.42,64.42,5558.0,64.45,64.58,64.42,64.42,5558.0
2022-05-20 12:35:00,64.33,64.38,64.12,64.12,4894.0,64.33,64.38,64.12,64.12,4894.0
2022-05-20 12:40:00,64.08,64.13,63.95,63.98,8339.0,64.08,64.13,63.95,63.98,8339.0
2022-05-20 12:45:00,63.91,64.22,63.84,64.2,4987.0,63.91,64.22,63.84,64.2,4987.0
2022-05-20 12:50:00,64.2,64.25,64.08,64.08,7284.0,64.2,64.25,64.08,64.08,7284.0
2022-05-20 12:55:00,64.13,64.36,64.09,64.2,3769.0,64.13,64.36,64.09,64.2,3769.0
2022-05-20 13:00:00,64.2,64.23,64.03,64.13,4089.0,64.2,64.23,64.03,64.13,4089.0
2022-05-20 13:05:00,64.14,64.22,64.0,64.13,2600.0,64.14,64.22,64.0,64.13,2600.0
2022-05-20 13:10:00,64.09,64.18,64.07,64.09,4480.0,64.09,64.18,64.07,64.09,4480.0
2022-05-20 13:15:00,64.13,64.13,63.96,63.98,2874.0,64.13,64.13,63.96,63.98,2874.0
2022-05-20 13:20:00,64.0,64.02,63.93,64.0,3083.0,64.0,64.02,63.93,64.0,3083.0
2022-05-20 13:25:00,64.02,64.02,63.88,63.89,4527.0,64.02,64.02,63.88,63.89,4527.0
2022-05-20 13:30:00,63.88,64.39,63.87,64.36,8491.0,63.88,64.39,63.87,64.36,8491.0
2022-05-20 13:35:00,64.28,64.45,64.22,64.31,4434.0,64.28,64.45,64.22,64.31,4434.0
2022-05-20 13:40:00,64.28,64.49,64.25,64.49,3496.0,64.28,64.49,64.25,64.49,3496.0
2022-05-20 13:45:00,64.44,64.5,64.33,64.39,9938.0,64.44,64.5,64.33,64.39,9938.0
2022-05-20 13:50:00,64.41,64.5,64.21,64.46,2446.0,64.41,64.5,64.21,64.46,2446.0
2022-05-20 13:55:00,64.53,64.61,64.53,64.58,1950.0,64.53,64.61,64.53,64.58,1950.0
2022-05-20 14:00:00,64.54,64.64,64.5,64.54,7907.0,64.54,64.64,64.5,64.54,7907.0
2022-05-20 14:05:00,64.5,64.51,64.33,64.48,4407.0,64.5,64.51,64.33,64.48,4407.0
2022-05-20 14:10:00,64.54,64.63,64.37,64.61,7441.0,64.54,64.63,64.37,64.61,7441.0
2022-05-20 14:15:00,64.56,64.61,64.36,64.36,3009.0,64.56,64.61,64.36,64.36,3009.0
2022-05-20 14:20:00,64.29,64.52,64.28,64.5,2600.0,64.29,64.52,64.28,64.5,2600.0
2022-05-20 14:25:00,64.41,64.41,64.29,64.35,3681.0,64.41,64.41,64.29,64.35,3681.0
2022-05-20 14:30:00,64.43,64.43,64.09,64.14,5385.0,64.43,64.43,64.09,64.14,5385.0
2022-05-20 14:35:00,64.13,64.31,64.13,64.27,3118.0,64.13,64.31,64.13,64.27,3118.0
2022-05-20 14:40:00,64.25,64.55,64.24,64.52,7004.0,64.25,64.55,64.24,64.52,7004.0
2022-05-20 14:45:00,64.59,64.59,64.44,64.45,3303.0,64.59,64.59,64.44,64.45,3303.0
2022-05-20 14:50:00,64.47,64.89,64.47,64.82,5766.0,64.47,64.89,64.47,64.82,5766.0
2022-05-20 14:55:00,64.81,64.85,64.68,64.68,2600.0,64.81,64.85,64.68,64.68,2600.0
2022-05-20 15:00:00,64.7,64.74,64.49,64.52,7058.0,64.7,64.74,64.49,64.52,7058.0
2022-05-20 15:05:00,64.53,64.64,64.49,64.54,6713.0,64.53,64.64,64.49,64.54,6713.0
2022-05-20 15:10:00,64.55,64.58,64.43,64.53,6720.0,64.55,64.58,64.43,64.53,6720.0
2022-05-20 15:15:00,64.56,64.7,64.49,64.65,10188.0,64.56,64.7,64.49,64.65,10188.0
2022-05-20 15:20:00,64.7,64.8,64.61,64.67,8637.0,64.7,64.8,64.61,64.67,8637.0
2022-05-20 15:25:00,64.66,64.98,64.65,64.95,4509.0,64.66,64.98,64.65,64.95,4509.0
2022-05-20 15:30:00,64.96,65.26,64.89,65.24,12366.0,64.96,65.26,64.89,65.24,12366.0
2022-05-20 15:35:00,65.19,65.45,65.1,65.25,11914.0,65.19,65.45,65.1,65.25,11914.0
2022-05-20 15:40:00,65.23,65.56,65.21,65.38,15377.0,65.23,65.56,65.21,65.38,15377.0
2022-05-20 15:45:00,65.39,65.46,65.16,65.42,28686.0,65.39,65.46,65.16,65.42,28686.0
2022-05-20 15:50:00,65.47,65.58,65.42,65.56,27787.0,65.47,65.58,65.42,65.56,27787.0
2022-05-20 15:55:00,65.53,65.79,65.46,65.73,61477.0,65.53,65.79,65.46,65.73,61477.0
2022-05-23 09:30:00,66.35,66.46,65.2,65.43,22413.0,66.35,66.46,65.2,65.43,22413.0
2022-05-23 09:35:00,65.3,65.3,64.51,64.62,3798.0,65.3,65.3,64.51,64.62,3798.0
2022-05-23 09:40:00,64.51,65.15,64.5,65.15,8005.0,64.51,65.15,64.5,65.15,8005.0
2022-05-23 09:45:00,65.22,65.27,64.92,64.98,7185.0,65.22,65.27,64.92,64.98,7185.0
2022-05-23 09:50:00,65.0,65.16,64.6,64.6,10920.0,65.0,65.16,64.6,64.6,10920.0
2022-05-23 09:55:00,64.57,64.62,64.03,64.09,16362.0,64.57,64.62,64.03,64.09,16362.0
2022-05-23 10:00:00,64.14,64.26,64.04,64.17,6007.0,64.14,64.26,64.04,64.17,6007.0
2022-05-23 10:05:00,64.24,64.56,64.24,64.56,4282.0,64.24,64.56,64.24,64.56,4282.0
2022-05-23 10:10:00,64.58,64.6,64.4,64.42,4456.0,64.58,64.6,64.4,64.42,4456.0
2022-05-23 10:15:00,64.45,64.49,64.28,64.4,2820.0,64.45,64.49,64.28,64.4,2820.0
2022-05-23 10:20:00,64.37,64.55,64.2,64.4,7003.0,64.37,64.55,64.2,64.4,7003.0
2022-05-23 10:25:00,64.4,64.46,64.0,64.46,6569.0,64.4,64.46,64.0,64.46,6569.0
2022-05-23 10:30:00,64.52,64.85,64.46,64.84,4222.0,64.52,64.85,64.46,64.84,4222.0
2022-05-23 10:35:00,64.78,64.81,64.55,64.65,4508.0,64.78,64.81,64.55,64.65,4508.0
2022-05-23 10:40:00,64.6,64.7,64.27,64.34,2986.0,64.6,64.7,64.27,64.34,2986.0
2022-05-23 10:45:00,64.35,64.6,64.13,64.37,7605.0,64.35,64.6,64.13,64.37,7605.0
2022-05-23 10:50:00,64.28,64.39,64.13,64.35,1887.0,64.28,64.39,64.13,64.35,1887.0
2022-05-23 10:55:00,64.33,64.53,64.31,64.41,4438.0,64.33,64.53,64.31,64.41,4438.0
2022-05-23 11:00:00,64.39,64.76,64.25,64.76,6101.0,64.39,64.76,64.25,64.76,6101.0
2022-05-23 11:05:00,64.78,64.78,64.42,64.44,2512.0,64.78,64.78,64.42,64.44,2512.0
2022-05-23 11:10:00,64.42,64.63,64.42,64.63,4106.0,64.42,64.63,64.42,64.63,4106.0
2022-05-23 11:15:00,64.63,64.7,64.51,64.57,7741.0,64.63,64.7,64.51,64.57,7741.0
2022-05-23 11:20:00,64.45,64.81,64.44,64.81,6930.0,64.45,64.81,64.44,64.81,6930.0
2022-05-23 11:25:00,64.85,65.05,64.84,65.04,5920.0,64.85,65.05,64.84,65.04,5920.0
2022-05-23 11:30:00,65.08,65.35,65.07,65.33,4010.0,65.08,65.35,65.07,65.33,4010.0
2022-05-23 11:35:00,65.32,65.41,65.24,65.41,2918.0,65.32,65.41,65.24,65.41,2918.0
2022-05-23 11:40:00,65.38,65.67,65.32,65.67,15575.0,65.38,65.67,65.32,65.67,15575.0
2022-05-23 11:45:00,65.7,65.75,65.4,65.5,9122.0,65.7,65.75,65.4,65.5,9122.0
2022-05-23 11:50:00,65.55,65.65,65.43,65.64,2583.0,65.55,65.65,65.43,65.64,2583.0
2022-05-23 11:55:00,65.66,65.75,65.62,65.64,4880.0,65.66,65.75,65.62,65.64,4880.0
2022-05-23 12:00:00,65.63,65.76,65.61,65.71,4558.0,65.63,65.76,65.61,65.71,4558.0
2022-05-23 12:05:00,65.7,65.95,65.67,65.91,3578.0,65.7,65.95,65.67,65.91,3578.0
2022-05-23 12:10:00,65.94,65.97,65.78,65.78,2700.0,65.94,65.97,65.78,65.78,2700.0
2022-05-23 12:15:00,65.84,65.85,65.73,65.81,2602.0,65.84,65.85,65.73,65.81,2602.0
2022-05-23 12:20:00,65.87,66.14,65.87,66.12,3300.0,65.87,66.14,65.87,66.12,3300.0
2022-05-23 12:25:00,66.09,66.2,66.08,66.12,3800.0,66.09,66.2,66.08,66.12,3800.0
2022-05-23 12:30:00,66.11,66.16,65.98,66.07,5066.0,66.11,66.16,65.98,66.07,5066.0
2022-05-23 12:35:00,66.05,66.2,66.03,66.19,2100.0,66.05,66.2,66.03,66.19,2100.0
2022-05-23 12:40:00,66.21,66.21,66.05,66.15,2196.0,66.21,66.21,66.05,66.15,2196.0
2022-05-23 12:45:00,66.16,66.2,65.96,66.0,5672.0,66.16,66.2,65.96,66.0,5672.0
2022-05-23 12:50:00,65.99,66.01,65.87,65.91,3837.0,65.99,66.01,65.87,65.91,3837.0
2022-05-23 12:55:00,65.86,66.02,65.8,66.02,5595.0,65.86,66.02,65.8,66.02,5595.0
2022-05-23 13:00:00,66.02,66.2,65.98,66.0,5542.0,66.02,66.2,65.98,66.0,5542.0
2022-05-23 13:05:00,65.99,66.16,65.99,66.13,3205.0,65.99,66.16,65.99,66.13,3205.0
2022-05-23 13:10:00,66.11,66.11,66.05,66.06,1977.0,66.11,66.11,66.05,66.06,1977.0
2022-05-23 13:15:00,65.93,65.93,65.81,65.83,1217.0,65.93,65.93,65.81,65.83,1217.0
2022-05-23 13:20:00,65.72,65.79,65.62,65.77,1770.0,65.72,65.79,65.62,65.77,1770.0
2022-05-23 13:25:00,65.85,65.93,65.8,65.92,2891.0,65.85,65.93,65.8,65.92,2891.0
2022-05-23 13:30:00,65.92,66.03,65.81,65.97,4084.0,65.92,66.03,65.81,65.97,4084.0
2022-05-23 13:35:00,66.03,66.1,66.01,66.02,1115.0,66.03,66.1,66.01,66.02,1115.0
2022-05-23 13:40:00,66.02,66.1,66.02,66.1,3226.0,66.02,66.1,66.02,66.1,3226.0
2022-05-23 13:45:00,66.05,66.16,66.05,66.09,2581.0,66.05,66.16,66.05,66.09,2581.0
2022-05-23 13:50:00,66.04,66.04,65.87,65.92,2103.0,66.04,66.04,65.87,65.92,2103.0
2022-05-23 13:55:00,65.92,65.95,65.84,65.95,2900.0,65.92,65.95,65.84,65.95,2900.0
2022-05-23 14:00:00,65.98,65.99,65.85,65.99,2934.0,65.98,65.99,65.85,65.99,2934.0
2022-05-23 14:05:00,65.98,66.17,65.98,66.11,1914.0,65.98,66.17,65.98,66.11,1914.0
2022-05-23 14:10:00,66.12,66.29,66.12,66.26,2976.0,66.12,66.29,66.12,66.26,2976.0
2022-05-23 14:15:00,66.3,66.32,66.25,66.31,3728.0,66.3,66.32,66.25,66.31,3728.0
2022-05-23 14:20:00,66.35,66.44,66.3,66.31,3918.0,66.35,66.44,66.3,66.31,3918.0
2022-05-23 14:25:00,66.33,66.36,66.28,66.29,4028.0,66.33,66.36,66.28,66.29,4028.0
2022-05-23 14:30:00,66.31,66.37,66.28,66.32,1505.0,66.31,66.37,66.28,66.32,1505.0
2022-05-23 14:35:00,66.29,66.37,66.29,66.34,2100.0,66.29,66.37,66.29,66.34,2100.0
2022-05-23 14:40:00,66.35,66.44,66.3,66.44,1513.0,66.35,66.44,66.3,66.44,1513.0
2022-05-23 14:45:00,66.42,66.44,66.15,66.18,2950.0,66.42,66.44,66.15,66.18,2950.0
2022-05-23 14:50:00,66.21,66.27,66.12,66.18,2813.0,66.21,66.27,66.12,66.18,2813.0
2022-05-23 14:55:00,66.23,66.23,66.11,66.13,3237.0,66.23,66.23,66.11,66.13,3237.0
2022-05-23 15:00:00,66.15,66.32,66.15,66.3,1972.0,66.15,66.32,66.15,66.3,1972.0
2022-05-23 15:05:00,66.38,66.45,66.38,66.45,5155.0,66.38,66.45,66.38,66.45,5155.0
2022-05-23 15:10:00,66.44,66.45,66.18,66.24,5767.0,66.44,66.45,66.18,66.24,5767.0
2022-05-23 15:15:00,66.23,66.23,66.0,66.0,5822.0,66.23,66.23,66.0,66.0,5822.0
2022-05-23 15:20:00,66.01,66.03,65.78,65.84,4688.0,66.01,66.03,65.78,65.84,4688.0
2022-05-23 15:25:00,65.83,65.91,65.81,65.83,4744.0,65.83,65.91,65.81,65.83,4744.0
2022-05-23 15:30:00,65.86,66.02,65.8,65.98,7721.0,65.86,66.02,65.8,65.98,7721.0
2022-05-23 15:35:00,65.99,66.03,65.76,65.78,9680.0,65.99,66.03,65.76,65.78,9680.0
2022-05-23 15:40:00,65.78,65.85,65.64,65.68,10296.0,65.78,65.85,65.64,65.68,10296.0
2022-05-23 15:45:00,65.69,65.69,65.53,65.53,14214.0,65.69,65.69,65.53,65.53,14214.0
2022-05-23 15:50:00,65.56,66.04,65.56,65.94,25225.0,65.56,66.04,65.56,65.94,25225.0
2022-05-23 15:55:00,65.92,66.09,65.79,66.09,39290.0,65.92,66.09,65.79,66.09,39290.0
2022-05-24 09:30:00,65.46,65.61,64.75,64.96,13782.0,65.46,65.61,64.75,64.96,13782.0
2022-05-24 09:35:00,64.74,64.87,64.5,64.55,7994.0,64.74,64.87,64.5,64.55,7994.0
2022-05-24 09:40:00,64.56,64.62,64.44,64.52,4315.0,64.56,64.62,64.44,64.52,4315.0
2022-05-24 09:45:00,64.47,64.47,64.12,64.2,4776.0,64.47,64.47,64.12,64.2,4776.0
2022-05-24 09:50:00,64.3,64.47,64.2,64.34,11114.0,64.3,64.47,64.2,64.34,11114.0
2022-05-24 09:55:00,64.34,64.45,64.13,64.32,15067.0,64.34,64.45,64.13,64.32,15067.0
2022-05-24 10:00:00,64.31,64.31,63.87,63.95,8427.0,64.31,64.31,63.87,63.95,8427.0
2022-05-24 10:05:00,63.92,64.07,63.83,63.87,4659.0,63.92,64.07,63.83,63.87,4659.0
2022-05-24 10:10:00,63.87,64.26,63.87,64.07,2479.0,63.87,64.26,63.87,64.07,2479.0
2022-05-24 10:15:00,64.08,64.3,64.0,64.28,3892.0,64.08,64.3,64.0,64.28,3892.0
2022-05-24 10:20:00,64.26,64.64,64.26,64.39,2500.0,64.26,64.64,64.26,64.39,2500.0
2022-05-24 10:25:00,64.44,64.78,64.41,64.77,7530.0,64.44,64.78,64.41,64.77,7530.0
2022-05-24 10:30:00,64.76,65.07,64.7,64.93,6070.0,64.76,65.07,64.7,64.93,6070.0
2022-05-24 10:35:00,64.89,65.08,64.86,64.86,6181.0,64.89,65.08,64.86,64.86,6181.0
2022-05-24 10:40:00,64.83,64.96,64.73,64.77,9135.0,64.83,64.96,64.73,64.77,9135.0
2022-05-24 10:45:00,64.73,64.73,64.3,64.3,2584.0,64.73,64.73,64.3,64.3,2584.0
2022-05-24 10:50:00,64.32,64.41,64.29,64.41,2656.0,64.32,64.41,64.29,64.41,2656.0
2022-05-24 10:55:00,64.39,64.71,64.39,64.49,6245.0,64.39,64.71,64.39,64.49,6245.0
2022-05-24 11:00:00,64.48,64.63,64.27,64.27,20527.0,64.48,64.63,64.27,64.27,20527.0
2022-05-24 11:05:00,64.23,64.26,64.01,64.12,5696.0,64.23,64.26,64.01,64.12,5696.0
2022-05-24 11:10:00,64.23,64.23,64.06,64.07,3253.0,64.23,64.23,64.06,64.07,3253.0
2022-05-24 11:15:00,64.14,64.38,64.02,64.07,2220.0,64.14,64.38,64.02,64.07,2220.0
2022-05-24 11:20:00,64.09,64.23,64.04,64.2,4209.0,64.09,64.23,64.04,64.2,4209.0
2022-05-24 11:25:00,64.23,64.36,64.23,64.33,3701.0,64.23,64.36,64.23,64.33,3701.0
2022-05-24 11:30:00,64.42,64.51,64.34,64.51,7751.0,64.42,64.51,64.34,64.51,7751.0
2022-05-24 11:35:00,64.5,64.61,64.37,64.39,4163.0,64.5,64.61,64.37,64.39,4163.0
2022-05-24 11:40:00,64.39,64.59,64.37,64.59,4404.0,64.39,64.59,64.37,64.59,4404.0
2022-05-24 11:45:00,64.66,65.02,64.66,64.97,7396.0,64.66,65.02,64.66,64.97,7396.0
2022-05-24 11:50:00,65.0,65.04,64.78,64.83,4200.0,65.0,65.04,64.78,64.83,4200.0
2022-05-24 11:55:00,64.84,64.91,64.74,64.82,2155.0,64.84,64.91,64.74,64.82,2155.0
2022-05-24 12:00:00,64.78,64.82,64.65,64.82,2610.0,64.78,64.82,64.65,64.82,2610.0
2022-05-24 12:05:00,64.84,64.96,64.71,64.93,4068.0,64.84,64.96,64.71,64.93,4068.0
2022-05-24 12:10:00,64.89,64.96,64.85,64.93,2988.0,64.89,64.96,64.85,64.93,2988.0
2022-05-24 12:15:00,65.0,65.16,64.81,64.87,4220.0,65.0,65.16,64.81,64.87,4220.0
2022-05-24 12:20:00,64.77,64.78,64.71,64.78,1831.0,64.77,64.78,64.71,64.78,1831.0
2022-05-24 12:25:00,64.79,64.79,64.69,64.75,4150.0,64.79,64.79,64.69,64.75,4150.0
2022-05-24 12:30:00,64.79,64.87,64.67,64.71,3585.0,64.79,64.87,64.67,64.71,3585.0
2022-05-24 12:35:00,64.7,64.7,64.53,64.56,2730.0,64.7,64.7,64.53,64.56,2730.0
2022-05-24 12:40:00,64.57,64.63,64.54,64.6,2600.0,64.57,64.63,64.54,64.6,2600.0
2022-05-24 12:45:00,64.57,64.6,64.48,64.56,4182.0,64.57,64.6,64.48,64.56,4182.0
2022-05-24 12:50:00,64.58,64.63,64.48,64.51,2121.0,64.58,64.63,64.48,64.51,2121.0
2022-05-24 12:55:00,64.51,64.69,64.51,64.58,4161.0,64.51,64.69,64.51,64.58,4161.0
2022-05-24 13:00:00,64.54,64.54,64.13,64.13,3240.0,64.54,64.54,64.13,64.13,3240.0
2022-05-24 13:05:00,64.11,64.21,64.11,64.16,3078.0,64.11,64.21,64.11,64.16,3078.0
2022-05-24 13:10:00,64.12,64.26,64.12,64.17,2817.0,64.12,64.26,64.12,64.17,2817.0
2022-05-24 13:15:00,64.17,64.36,64.16,64.34,2900.0,64.17,64.36,64.16,64.34,2900.0
2022-05-24 13:20:00,64.33,64.37,64.23,64.25,2570.0,64.33,64.37,64.23,64.25,2570.0
2022-05-24 13:25:00,64.21,64.35,64.19,64.34,3164.0,64.21,64.35,64.19,64.34,3164.0
2022-05-24 13:30:00,64.24,64.24,64.07,64.09,1616.0,64.24,64.24,64.07,64.09,1616.0
2022-05-24 13:35:00,64.11,64.29,64.08,64.28,3048.0,64.11,64.29,64.08,64.28,3048.0
2022-05-24 13:40:00,64.33,64.46,64.27,64.33,2034.0,64.33,64.46,64.27,64.33,2034.0
2022-05-24 13:45:00,64.36,64.45,64.28,64.4,5601.0,64.36,64.45,64.28,64.4,5601.0
2022-05-24 13:50:00,64.4,64.44,64.34,64.39,5079.0,64.4,64.44,64.34,64.39,5079.0
2022-05-24 13:55:00,64.39,64.65,64.39,64.63,19011.0,64.39,64.65,64.39,64.63,19011.0
2022-05-24 14:00:00,64.62,64.63,64.41,64.47,6261.0,64.62,64.63,64.41,64.47,6261.0
2022-05-24 14:05:00,64.46,64.84,64.42,64.8,3725.0,64.46,64.84,64.42,64.8,3725.0
2022-05-24 14:10:00,64.76,64.97,64.71,64.71,3331.0,64.76,64.97,64.71,64.71,3331.0
2022-05-24 14:15:00,64.72,64.72,64.44,64.51,5340.0,64.72,64.72,64.44,64.51,5340.0
2022-05-24 14:20:00,64.45,64.6,64.41,64.56,1959.0,64.45,64.6,64.41,64.56,1959.0
2022-05-24 14:25:00,64.63,64.69,64.59,64.61,3004.0,64.63,64.69,64.59,64.61,3004.0
2022-05-24 14:30:00,64.62,64.64,64.55,64.64,5945.0,64.62,64.64,64.55,64.64,5945.0
2022-05-24 14:35:00,64.66,64.78,64.63,64.75,3557.0,64.66,64.78,64.63,64.75,3557.0
2022-05-24 14:40:00,64.74,64.77,64.51,64.51,5335.0,64.74,64.77,64.51,64.51,5335.0
2022-05-24 14:45:00,64.48,64.51,64.19,64.24,3968.0,64.48,64.51,64.19,64.24,3968.0
2022-05-24 14:50:00,64.24,64.31,64.19,64.22,4965.0,64.24,64.31,64.19,64.22,4965.0
2022-05-24 14:55:00,64.21,64.38,64.2,64.34,4835.0,64.21,64.38,64.2,64.34,4835.0
2022-05-24 15:00:00,64.34,64.55,64.32,64.49,3308.0,64.34,64.55,64.32,64.49,3308.0
2022-05-24 15:05:00,64.52,64.61,64.46,64.49,5069.0,64.52,64.61,64.46,64.49,5069.0
2022-05-24 15:10:00,64.5,64.58,64.42,64.45,4626.0,64.5,64.58,64.42,64.45,4626.0
2022-05-24 15:15:00,64.48,64.56,64.47,64.48,3923.0,64.48,64.56,64.47,64.48,3923.0
2022-05-24 15:20:00,64.49,64.63,64.39,64.61,5735.0,64.49,64.63,64.39,64.61,5735.0
2022-05-24 15:25:00,64.58,64.68,64.56,64.63,6046.0,64.58,64.68,64.56,64.63,6046.0
2022-05-24 15:30:00,64.65,64.76,64.61,64.74,7551.0,64.65,64.76,64.61,64.74,7551.0
2022-05-24 15:35:00,64.8,65.23,64.8,65.11,9690.0,64.8,65.23,64.8,65.11,9690.0
2022-05-24 15:40:00,65.13,65.2,64.9,64.9,10864.0,65.13,65.2,64.9,64.9,10864.0
2022-05-24 15:45:00,64.89,65.04,64.78,64.82,14130.0,64.89,65.04,64.78,64.82,14130.0
2022-05-24 15:50:00,64.84,64.94,64.54,64.56,23815.0,64.84,64.94,64.54,64.56,23815.0
2022-05-24 15:55:00,64.57,64.64,64.47,64.56,43481.0,64.57,64.64,64.47,64.56,43481.0
2022-05-25 09:30:00,64.88,65.21,64.66,64.99,15957.0,64.88,65.21,64.66,64.99,15957.0
2022-05-25 09:35:00,65.07,65.74,65.07,65.32,6020.0,65.07,65.74,65.07,65.32,6020.0
2022-05-25 09:40:00,65.26,65.26,64.83,64.84,4754.0,65.26,65.26,64.83,64.84,4754.0
2022-05-25 09:45:00,64.85,64.95,64.31,64.31,6039.0,64.85,64.95,64.31,64.31,6039.0
2022-05-25 09:50:00,64.3,64.43,64.16,64.32,8691.0,64.3,64.43,64.16,64.32,8691.0
2022-05-25 09:55:00,64.23,64.6,64.22,64.56,17498.0,64.23,64.6,64.22,64.56,17498.0
2022-05-25 10:00:00,64.53,64.9,64.46,64.9,4830.0,64.53,64.9,64.46,64.9,4830.0
2022-05-25 10:05:00,64.88,64.88,64.5,64.62,15225.0,64.88,64.88,64.5,64.62,15225.0
2022-05-25 10:10:00,64.64,64.91,64.59,64.91,2900.0,64.64,64.91,64.59,64.91,2900.0
2022-05-25 10:15:00,64.91,64.95,64.79,64.93,2053.0,64.91,64.95,64.79,64.93,2053.0
2022-05-25 10:20:00,64.8,64.84,64.7,64.84,1639.0,64.8,64.84,64.7,64.84,1639.0
2022-05-25 10:25:00,64.92,65.35,64.92,65.28,14002.0,64.92,65.35,64.92,65.28,14002.0
2022-05-25 10:30:00,65.35,65.5,65.23,65.5,6541.0,65.35,65.5,65.23,65.5,6541.0
2022-05-25 10:35:00,65.48,65.49,65.08,65.09,5931.0,65.48,65.49,65.08,65.09,5931.0
2022-05-25 10:40:00,65.02,65.32,64.94,65.32,7045.0,65.02,65.32,64.94,65.32,7045.0
2022-05-25 10:45:00,65.26,65.38,65.16,65.26,2800.0,65.26,65.38,65.16,65.26,2800.0
2022-05-25 10:50:00,65.22,65.33,65.21,65.25,2353.0,65.22,65.33,65.21,65.25,2353.0
2022-05-25 10:55:00,65.34,65.42,65.29,65.29,2150.0,65.34,65.42,65.29,65.29,2150.0
2022-05-25 11:00:00,65.36,65.36,65.06,65.06,4012.0,65.36,65.36,65.06,65.06,4012.0
2022-05-25 11:05:00,65.06,65.22,65.04,65.1,2929.0,65.06,65.22,65.04,65.1,2929.0
2022-05-25 11:10:00,65.03,65.25,65.03,65.25,1200.0,65.03,65.25,65.03,65.25,1200.0
2022-05-25 11:15:00,65.25,65.38,65.25,65.33,2086.0,65.25,65.38,65.25,65.33,2086.0
2022-05-25 11:20:00,65.29,65.29,65.04,65.05,3498.0,65.29,65.29,65.04,65.05,3498.0
2022-05-25 11:25:00,65.1,65.12,64.96,65.02,4438.0,65.1,65.12,64.96,65.02,4438.0
2022-05-25 11:30:00,64.98,65.21,64.92,65.0,3289.0,64.98,65.21,64.92,65.0,3289.0
2022-05-25 11:35:00,64.94,65.06,64.92,65.03,2639.0,64.94,65.06,64.92,65.03,2639.0
2022-05-25 11:40:00,65.06,65.2,65.03,65.16,2069.0,65.06,65.2,65.03,65.16,2069.0
2022-05-25 11:45:00,65.17,65.29,65.13,65.21,2282.0,65.17,65.29,65.13,65.21,2282.0
2022-05-25 11:50:00,65.27,65.27,65.2,65.2,2050.0,65.27,65.27,65.2,65.2,2050.0
2022-05-25 11:55:00,65.15,65.29,65.15,65.18,2000.0,65.15,65.29,65.15,65.18,2000.0
2022-05-25 12:00:00,65.18,65.28,65.18,65.25,2324.0,65.18,65.28,65.18,65.25,2324.0
2022-05-25 12:05:00,65.24,65.29,65.14,65.15,1302.0,65.24,65.29,65.14,65.15,1302.0
2022-05-25 12:10:00,65.21,65.22,65.17,65.18,942.0,65.21,65.22,65.17,65.18,942.0
2022-05-25 12:15:00,65.24,65.3,65.16,65.17,2519.0,65.24,65.3,65.16,65.17,2519.0
2022-05-25 12:20:00,65.16,65.16,65.04,65.13,1591.0,65.16,65.16,65.04,65.13,1591.0
2022-05-25 12:25:00,65.13,65.13,64.96,65.07,3315.0,65.13,65.13,64.96,65.07,3315.0
2022-05-25 12:30:00,65.09,65.24,65.09,65.18,1600.0,65.09,65.24,65.09,65.18,1600.0
2022-05-25 12:35:00,65.18,65.18,65.07,65.16,2525.0,65.18,65.18,65.07,65.16,2525.0
2022-05-25 12:40:00,65.17,65.2,65.14,65.19,2477.0,65.17,65.2,65.14,65.19,2477.0
2022-05-25 12:45:00,65.23,65.48,65.22,65.48,3439.0,65.23,65.48,65.22,65.48,3439.0
2022-05-25 12:50:00,65.45,65.45,65.27,65.31,3350.0,65.45,65.45,65.27,65.31,3350.0
2022-05-25 12:55:00,65.35,65.57,65.35,65.57,1000.0,65.35,65.57,65.35,65.57,1000.0
2022-05-25 13:00:00,65.49,65.49,65.45,65.48,500.0,65.49,65.49,65.45,65.48,500.0
2022-05-25 13:05:00,65.46,65.5,65.43,65.45,600.0,65.46,65.5,65.43,65.45,600.0
2022-05-25 13:10:00,65.42,65.44,65.29,65.44,2629.0,65.42,65.44,65.29,65.44,2629.0
2022-05-25 13:15:00,65.48,65.48,65.41,65.44,2206.0,65.48,65.48,65.41,65.44,2206.0
2022-05-25 13:20:00,65.39,65.41,65.37,65.37,700.0,65.39,65.41,65.37,65.37,700.0
2022-05-25 13:25:00,65.38,65.5,65.37,65.5,1350.0,65.38,65.5,65.37,65.5,1350.0
2022-05-25 13:30:00,65.48,65.49,65.43,65.45,1000.0,65.48,65.49,65.43,65.45,1000.0
2022-05-25 13:35:00,65.5,65.53,65.5,65.53,1400.0,65.5,65.53,65.5,65.53,1400.0
2022-05-25 13:40:00,65.59,65.61,65.54,65.59,2299.0,65.59,65.61,65.54,65.59,2299.0
2022-05-25 13:45:00,65.59,65.68,65.57,65.6,4335.0,65.59,65.68,65.57,65.6,4335.0
2022-05-25 13:50:00,65.6,65.6,65.51,65.51,3473.0,65.6,65.6,65.51,65.51,3473.0
2022-05-25 13:55:00,65.52,65.54,65.48,65.54,3671.0,65.52,65.54,65.48,65.54,3671.0
2022-05-25 14:00:00,65.48,65.78,65.43,65.65,9402.0,65.48,65.78,65.43,65.65,9402.0
2022-05-25 14:05:00,65.72,65.72,65.13,65.33,3461.0,65.72,65.72,65.13,65.33,3461.0
2022-05-25 14:10:00,65.44,65.52,65.3,65.52,7717.0,65.44,65.52,65.3,65.52,7717.0
2022-05-25 14:15:00,65.47,65.74,65.44,65.53,2966.0,65.47,65.74,65.44,65.53,2966.0
2022-05-25 14:20:00,65.57,65.6,65.43,65.49,3066.0,65.57,65.6,65.43,65.49,3066.0
2022-05-25 14:25:00,65.57,65.68,65.54,65.65,3585.0,65.57,65.68,65.54,65.65,3585.0
2022-05-25 14:30:00,65.74,65.79,65.66,65.69,1934.0,65.74,65.79,65.66,65.69,1934.0
2022-05-25 14:35:00,65.76,65.77,65.61,65.64,4543.0,65.76,65.77,65.61,65.64,4543.0
2022-05-25 14:40:00,65.65,65.76,65.64,65.66,4074.0,65.65,65.76,65.64,65.66,4074.0
2022-05-25 14:45:00,65.74,65.78,65.7,65.71,1300.0,65.74,65.78,65.7,65.71,1300.0
2022-05-25 14:50:00,65.73,65.88,65.72,65.83,4600.0,65.73,65.88,65.72,65.83,4600.0
2022-05-25 14:55:00,65.88,65.94,65.86,65.94,2299.0,65.88,65.94,65.86,65.94,2299.0
2022-05-25 15:00:00,65.87,66.11,65.87,66.09,1366.0,65.87,66.11,65.87,66.09,1366.0
2022-05-25 15:05:00,66.08,66.19,66.04,66.14,900.0,66.08,66.19,66.04,66.14,900.0
2022-05-25 15:10:00,66.19,66.2,66.13,66.16,3700.0,66.19,66.2,66.13,66.16,3700.0
2022-05-25 15:15:00,66.17,66.17,65.98,66.0,3650.0,66.17,66.17,65.98,66.0,3650.0
2022-05-25 15:20:00,66.01,66.05,65.93,65.98,2579.0,66.01,66.05,65.93,65.98,2579.0
2022-05-25 15:25:00,65.97,66.06,65.96,66.05,39469.0,65.97,66.06,65.96,66.05,39469.0
2022-05-25 15:30:00,66.05,66.07,65.98,66.0,12527.0,66.05,66.07,65.98,66.0,12527.0
2022-05-25 15:35:00,65.98,65.99,65.81,65.86,5959.0,65.98,65.99,65.81,65.86,5959.0
2022-05-25 15:40:00,65.86,66.11,65.85,66.08,38383.0,65.86,66.11,65.85,66.08,38383.0
2022-05-25 15:45:00,66.08,66.08,65.94,66.0,9094.0,66.08,66.08,65.94,66.0,9094.0
2022-05-25 15:50:00,65.97,66.07,65.86,66.05,16558.0,65.97,66.07,65.86,66.05,16558.0
2022-05-25 15:55:00,66.06,66.12,65.96,66.03,53182.0,66.06,66.12,65.96,66.03,53182.0
2022-05-26 09:30:00,66.0,66.58,65.75,66.58,14993.0,66.0,66.58,65.75,66.58,14993.0
2022-05-26 09:35:00,66.45,66.62,66.36,66.52,5452.0,66.45,66.62,66.36,66.52,5452.0
2022-05-26 09:40:00,66.44,66.59,66.41,66.44,3300.0,66.44,66.59,66.41,66.44,3300.0
2022-05-26 09:45:00,66.44,66.92,66.44,66.88,3135.0,66.44,66.92,66.44,66.88,3135.0
2022-05-26 09:50:00,66.9,67.21,66.86,66.86,3035.0,66.9,67.21,66.86,66.86,3035.0
2022-05-26 09:55:00,66.79,67.1,66.79,67.1,3511.0,66.79,67.1,66.79,67.1,3511.0
2022-05-26 10:00:00,67.07,67.16,66.88,66.9,4649.0,67.07,67.16,66.88,66.9,4649.0
2022-05-26 10:05:00,66.88,67.33,66.88,67.31,12182.0,66.88,67.33,66.88,67.31,12182.0
2022-05-26 10:10:00,67.36,67.5,67.29,67.5,3883.0,67.36,67.5,67.29,67.5,3883.0
2022-05-26 10:15:00,67.42,67.84,67.31,67.73,28780.0,67.42,67.84,67.31,67.73,28780.0
2022-05-26 10:20:00,67.78,67.88,67.67,67.88,6404.0,67.78,67.88,67.67,67.88,6404.0
2022-05-26 10:25:00,67.89,67.9,67.46,67.46,3402.0,67.89,67.9,67.46,67.46,3402.0
2022-05-26 10:30:00,67.42,67.68,67.39,67.5,4018.0,67.42,67.68,67.39,67.5,4018.0
2022-05-26 10:35:00,67.5,67.65,67.5,67.61,2143.0,67.5,67.65,67.5,67.61,2143.0
2022-05-26 10:40:00,67.49,67.79,67.49,67.77,26813.0,67.49,67.79,67.49,67.77,26813.0
2022-05-26 10:45:00,67.73,67.8,67.67,67.74,2101.0,67.73,67.8,67.67,67.74,2101.0
2022-05-26 10:50:00,67.75,67.79,67.68,67.76,3900.0,67.75,67.79,67.68,67.76,3900.0
2022-05-26 10:55:00,67.73,68.0,67.73,67.95,41409.0,67.73,68.0,67.73,67.95,41409.0
2022-05-26 11:00:00,67.95,68.2,67.94,68.1,10832.0,67.95,68.2,67.94,68.1,10832.0
2022-05-26 11:05:00,68.08,68.08,67.89,67.89,2800.0,68.08,68.08,67.89,67.89,2800.0
2022-05-26 11:10:00,67.89,68.04,67.8,67.97,3704.0,67.89,68.04,67.8,67.97,3704.0
2022-05-26 11:15:00,67.94,68.04,67.82,67.83,3304.0,67.94,68.04,67.82,67.83,3304.0
2022-05-26 11:20:00,67.74,67.95,67.74,67.94,4025.0,67.74,67.95,67.74,67.94,4025.0
2022-05-26 11:25:00,67.97,67.97,67.79,67.92,3699.0,67.97,67.97,67.79,67.92,3699.0
2022-05-26 11:30:00,67.87,67.87,67.72,67.81,6550.0,67.87,67.87,67.72,67.81,6550.0
2022-05-26 11:35:00,67.65,67.78,67.64,67.75,2711.0,67.65,67.78,67.64,67.75,2711.0
2022-05-26 11:40:00,67.72,67.92,67.72,67.89,2251.0,67.72,67.92,67.72,67.89,2251.0
2022-05-26 11:45:00,67.85,67.85,67.7,67.8,4737.0,67.85,67.85,67.7,67.8,4737.0
2022-05-26 11:50:00,67.71,67.72,67.63,67.72,2411.0,67.71,67.72,67.63,67.72,2411.0
2022-05-26 11:55:00,67.82,67.9,67.8,67.88,2445.0,67.82,67.9,67.8,67.88,2445.0
2022-05-26 12:00:00,67.85,67.94,67.76,67.93,3667.0,67.85,67.94,67.76,67.93,3667.0
2022-05-26 12:05:00,67.93,67.93,67.82,67.86,4603.0,67.93,67.93,67.82,67.86,4603.0
2022-05-26 12:10:00,67.92,68.25,67.91,68.2,13317.0,67.92,68.25,67.91,68.2,13317.0
2022-05-26 12:15:00,68.21,68.29,68.16,68.29,2039.0,68.21,68.29,68.16,68.29,2039.0
2022-05-26 12:20:00,68.3,68.33,68.27,68.31,1900.0,68.3,68.33,68.27,68.31,1900.0
2022-05-26 12:25:00,68.31,68.39,68.27,68.3,2800.0,68.31,68.39,68.27,68.3,2800.0
2022-05-26 12:30:00,68.28,68.33,68.24,68.31,3678.0,68.28,68.33,68.24,68.31,3678.0
2022-05-26 12:35:00,68.32,68.35,68.32,68.34,2690.0,68.32,68.35,68.32,68.34,2690.0
2022-05-26 12:40:00,68.39,68.39,68.26,68.28,1705.0,68.39,68.39,68.26,68.28,1705.0
2022-05-26 12:45:00,68.28,68.3,68.24,68.26,2433.0,68.28,68.3,68.24,68.26,2433.0
2022-05-26 12:50:00,68.27,68.35,68.27,68.35,2287.0,68.27,68.35,68.27,68.35,2287.0
2022-05-26 12:55:00,68.34,68.36,68.26,68.31,3509.0,68.34,68.36,68.26,68.31,3509.0
2022-05-26 13:00:00,68.29,68.33,68.26,68.26,1867.0,68.29,68.33,68.26,68.26,1867.0
2022-05-26 13:05:00,68.27,68.36,68.27,68.36,1138.0,68.27,68.36,68.27,68.36,1138.0
2022-05-26 13:10:00,68.34,68.34,68.21,68.32,3900.0,68.34,68.34,68.21,68.32,3900.0
2022-05-26 13:15:00,68.31,68.32,68.22,68.25,2204.0,68.31,68.32,68.22,68.25,2204.0
2022-05-26 13:20:00,68.25,68.35,68.25,68.32,3500.0,68.25,68.35,68.25,68.32,3500.0
2022-05-26 13:25:00,68.35,68.45,68.33,68.42,4320.0,68.35,68.45,68.33,68.42,4320.0
2022-05-26 13:30:00,68.41,68.48,68.41,68.47,2650.0,68.41,68.48,68.41,68.47,2650.0
2022-05-26 13:35:00,68.45,68.45,68.36,68.37,2546.0,68.45,68.45,68.36,68.37,2546.0
2022-05-26 13:40:00,68.38,68.38,68.23,68.28,3905.0,68.38,68.38,68.23,68.28,3905.0
2022-05-26 13:45:00,68.29,68.36,68.29,68.36,1100.0,68.29,68.36,68.29,68.36,1100.0
2022-05-26 13:50:00,68.31,68.36,68.29,68.3,1579.0,68.31,68.36,68.29,68.3,1579.0
2022-05-26 13:55:00,68.25,68.27,68.21,68.27,2107.0,68.25,68.27,68.21,68.27,2107.0
2022-05-26 14:00:00,68.25,68.3,68.2,68.27,2250.0,68.25,68.3,68.2,68.27,2250.0
2022-05-26 14:05:00,68.21,68.3,68.19,68.3,3499.0,68.21,68.3,68.19,68.3,3499.0
2022-05-26 14:10:00,68.34,68.43,68.34,68.43,2297.0,68.34,68.43,68.34,68.43,2297.0
2022-05-26 14:15:00,68.43,68.44,68.35,68.39,4634.0,68.43,68.44,68.35,68.39,4634.0
2022-05-26 14:20:00,68.41,68.46,68.4,68.44,1300.0,68.41,68.46,68.4,68.44,1300.0
2022-05-26 14:25:00,68.38,68.41,68.36,68.37,4263.0,68.38,68.41,68.36,68.37,4263.0
2022-05-26 14:30:00,68.35,68.35,68.28,68.31,1872.0,68.35,68.35,68.28,68.31,1872.0
2022-05-26 14:35:00,68.23,68.3,68.22,68.26,2421.0,68.23,68.3,68.22,68.26,2421.0
2022-05-26 14:40:00,68.22,68.3,68.17,68.25,4229.0,68.22,68.3,68.17,68.25,4229.0
2022-05-26 14:45:00,68.25,68.25,68.17,68.19,2275.0,68.25,68.25,68.17,68.19,2275.0
2022-05-26 14:50:00,68.22,68.27,68.22,68.23,1600.0,68.22,68.27,68.22,68.23,1600.0
2022-05-26 14:55:00,68.21,68.31,68.2,68.28,5300.0,68.21,68.31,68.2,68.28,5300.0
2022-05-26 15:00:00,68.31,68.31,68.07,68.08,5608.0,68.31,68.31,68.07,68.08,5608.0
2022-05-26 15:05:00,68.08,68.25,68.08,68.23,1601.0,68.08,68.25,68.08,68.23,1601.0
2022-05-26 15:10:00,68.21,68.23,68.18,68.21,2660.0,68.21,68.23,68.18,68.21,2660.0
2022-05-26 15:15:00,68.23,68.23,67.97,68.04,4987.0,68.23,68.23,67.97,68.04,4987.0
2022-05-26 15:20:00,68.04,68.04,67.92,67.97,2380.0,68.04,68.04,67.92,67.97,2380.0
2022-05-26 15:25:00,67.98,68.06,67.93,68.05,5882.0,67.98,68.06,67.93,68.05,5882.0
2022-05-26 15:30:00,68.03,68.16,68.02,68.09,6903.0,68.03,68.16,68.02,68.09,6903.0
2022-05-26 15:35:00,68.08,68.15,68.03,68.09,6115.0,68.08,68.15,68.03,68.09,6115.0
2022-05-26 15:40:00,68.11,68.26,68.1,68.26,11060.0,68.11,68.26,68.1,68.26,11060.0
2022-05-26 15:45:00,68.26,68.31,68.22,68.29,16650.0,68.26,68.31,68.22,68.29,16650.0
2022-05-26 15:50:00,68.29,68.32,68.18,68.21,36529.0,68.29,68.32,68.18,68.21,36529.0
2022-05-26 15:55:00,68.19,68.22,68.08,68.11,41596.0,68.19,68.22,68.08,68.11,41596.0
2022-05-27 09:30:00,68.6,69.58,68.6,69.1,55722.0,68.6,69.58,68.6,69.1,55722.0
2022-05-27 09:35:00,68.98,69.32,68.92,69.07,3213.0,68.98,69.32,68.92,69.07,3213.0
2022-05-27 09:40:00,69.11,69.2,68.89,69.0,2814.0,69.11,69.2,68.89,69.0,2814.0
2022-05-27 09:45:00,68.98,69.19,68.84,69.07,4363.0,68.98,69.19,68.84,69.07,4363.0
2022-05-27 09:50:00,69.09,69.7,69.09,69.67,7842.0,69.09,69.7,69.09,69.67,7842.0
2022-05-27 09:55:00,69.68,69.86,69.68,69.84,5018.0,69.68,69.86,69.68,69.84,5018.0
2022-05-27 10:00:00,69.78,69.94,69.59,69.6,4999.0,69.78,69.94,69.59,69.6,4999.0
2022-05-27 10:05:00,69.59,69.71,69.55,69.71,1341.0,69.59,69.71,69.55,69.71,1341.0
2022-05-27 10:10:00,69.73,69.98,69.71,69.83,10875.0,69.73,69.98,69.71,69.83,10875.0
2022-05-27 10:15:00,69.82,69.94,69.72,69.87,5100.0,69.82,69.94,69.72,69.87,5100.0
2022-05-27 10:20:00,69.88,70.32,69.88,70.23,75137.0,69.88,70.32,69.88,70.23,75137.0
2022-05-27 10:25:00,70.21,70.33,70.12,70.33,3089.0,70.21,70.33,70.12,70.33,3089.0
2022-05-27 10:30:00,70.33,70.63,70.27,70.6,12750.0,70.33,70.63,70.27,70.6,12750.0
2022-05-27 10:35:00,70.67,70.7,70.46,70.49,6962.0,70.67,70.7,70.46,70.49,6962.0
2022-05-27 10:40:00,70.43,70.58,70.37,70.45,9642.0,70.43,70.58,70.37,70.45,9642.0
2022-05-27 10:45:00,70.46,70.58,70.46,70.55,10749.0,70.46,70.58,70.46,70.55,10749.0
2022-05-27 10:50:00,70.52,70.6,70.47,70.58,8937.0,70.52,70.6,70.47,70.58,8937.0
2022-05-27 10:55:00,70.55,70.55,70.4,70.45,26711.0,70.55,70.55,70.4,70.45,26711.0
2022-05-27 11:00:00,70.46,70.52,70.37,70.49,11423.0,70.46,70.52,70.37,70.49,11423.0
2022-05-27 11:05:00,70.47,70.7,70.46,70.48,6396.0,70.47,70.7,70.46,70.48,6396.0
2022-05-27 11:10:00,70.5,70.66,70.49,70.66,7069.0,70.5,70.66,70.49,70.66,7069.0
2022-05-27 11:15:00,70.65,70.84,70.6,70.7,56674.0,70.65,70.84,70.6,70.7,56674.0
2022-05-27 11:20:00,70.67,70.67,70.4,70.4,11648.0,70.67,70.67,70.4,70.4,11648.0
2022-05-27 11:25:00,70.31,70.35,70.0,70.24,12333.0,70.31,70.35,70.0,70.24,12333.0
2022-05-27 11:30:00,70.27,70.44,70.24,70.3,3000.0,70.27,70.44,70.24,70.3,3000.0
2022-05-27 11:35:00,70.29,70.32,70.18,70.3,3204.0,70.29,70.32,70.18,70.3,3204.0
2022-05-27 11:40:00,70.31,70.49,70.3,70.42,10763.0,70.31,70.49,70.3,70.42,10763.0
2022-05-27 11:45:00,70.45,70.47,70.36,70.45,5964.0,70.45,70.47,70.36,70.45,5964.0
2022-05-27 11:50:00,70.43,70.62,70.4,70.62,3968.0,70.43,70.62,70.4,70.62,3968.0
2022-05-27 11:55:00,70.6,70.63,70.54,70.63,1300.0,70.6,70.63,70.54,70.63,1300.0
2022-05-27 12:00:00,70.65,70.77,70.62,70.72,2450.0,70.65,70.77,70.62,70.72,2450.0
2022-05-27 12:05:00,70.63,70.72,70.61,70.72,2794.0,70.63,70.72,70.61,70.72,2794.0
2022-05-27 12:10:00,70.74,70.84,70.74,70.81,19150.0,70.74,70.84,70.74,70.81,19150.0
2022-05-27 12:15:00,70.83,70.83,70.72,70.76,10591.0,70.83,70.83,70.72,70.76,10591.0
2022-05-27 12:20:00,70.79,70.98,70.79,70.9,78918.0,70.79,70.98,70.79,70.9,78918.0
2022-05-27 12:25:00,70.92,71.11,70.92,71.04,14558.0,70.92,71.11,70.92,71.04,14558.0
2022-05-27 12:30:00,70.99,71.03,70.88,70.91,6748.0,70.99,71.03,70.88,70.91,6748.0
2022-05-27 12:35:00,70.87,70.96,70.85,70.92,3551.0,70.87,70.96,70.85,70.92,3551.0
2022-05-27 12:40:00,70.89,71.12,70.89,71.07,8236.0,70.89,71.12,70.89,71.07,8236.0
2022-05-27 12:45:00,71.09,71.17,70.99,70.99,6129.0,71.09,71.17,70.99,70.99,6129.0
2022-05-27 12:50:00,70.99,71.04,70.95,71.04,7405.0,70.99,71.04,70.95,71.04,7405.0
2022-05-27 12:55:00,71.03,71.06,70.96,71.0,3756.0,71.03,71.06,70.96,71.0,3756.0
2022-05-27 13:00:00,71.02,71.05,70.99,71.04,3673.0,71.02,71.05,70.99,71.04,3673.0
2022-05-27 13:05:00,71.04,71.08,70.98,71.03,8282.0,71.04,71.08,70.98,71.03,8282.0
2022-05-27 13:10:00,70.99,71.04,70.95,71.04,5454.0,70.99,71.04,70.95,71.04,5454.0
2022-05-27 13:15:00,71.0,71.14,70.98,71.06,4650.0,71.0,71.14,70.98,71.06,4650.0
2022-05-27 13:20:00,71.02,71.15,70.99,71.12,2400.0,71.02,71.15,70.99,71.12,2400.0
2022-05-27 13:25:00,71.16,71.16,71.05,71.1,4747.0,71.16,71.16,71.05,71.1,4747.0
2022-05-27 13:30:00,71.1,71.25,71.1,71.25,7867.0,71.1,71.25,71.1,71.25,7867.0
2022-05-27 13:35:00,71.27,71.36,71.21,71.23,8932.0,71.27,71.36,71.21,71.23,8932.0
2022-05-27 13:40:00,71.21,71.35,71.2,71.31,5169.0,71.21,71.35,71.2,71.31,5169.0
2022-05-27 13:45:00,71.36,71.45,71.33,71.37,6425.0,71.36,71.45,71.33,71.37,6425.0
2022-05-27 13:50:00,71.4,71.54,71.38,71.49,21203.0,71.4,71.54,71.38,71.49,21203.0
2022-05-27 13:55:00,71.49,71.54,71.33,71.36,6284.0,71.49,71.54,71.33,71.36,6284.0
2022-05-27 14:00:00,71.38,71.49,71.35,71.46,3128.0,71.38,71.49,71.35,71.46,3128.0
2022-05-27 14:05:00,71.45,71.46,71.33,71.33,4493.0,71.45,71.46,71.33,71.33,4493.0
2022-05-27 14:10:00,71.37,71.45,71.36,71.4,5066.0,71.37,71.45,71.36,71.4,5066.0
2022-05-27 14:15:00,71.41,71.55,71.41,71.52,7427.0,71.41,71.55,71.41,71.52,7427.0
2022-05-27 14:20:00,71.55,71.62,71.46,71.47,5282.0,71.55,71.62,71.46,71.47,5282.0
2022-05-27 14:25:00,71.47,71.49,71.41,71.48,4430.0,71.47,71.49,71.41,71.48,4430.0
2022-05-27 14:30:00,71.5,71.53,71.47,71.53,5091.0,71.5,71.53,71.47,71.53,5091.0
2022-05-27 14:35:00,71.53,71.58,71.47,71.51,11169.0,71.53,71.58,71.47,71.51,11169.0
2022-05-27 14:40:00,71.52,71.59,71.45,71.59,3647.0,71.52,71.59,71.45,71.59,3647.0
2022-05-27 14:45:00,71.59,71.65,71.57,71.58,6841.0,71.59,71.65,71.57,71.58,6841.0
2022-05-27 14:50:00,71.59,71.73,71.58,71.7,3882.0,71.59,71.73,71.58,71.7,3882.0
2022-05-27 14:55:00,71.67,71.72,71.65,71.7,2560.0,71.67,71.72,71.65,71.7,2560.0
2022-05-27 15:00:00,71.7,71.77,71.62,71.69,4114.0,71.7,71.77,71.62,71.69,4114.0
2022-05-27 15:05:00,71.71,71.78,71.67,71.7,6409.0,71.71,71.78,71.67,71.7,6409.0
2022-05-27 15:10:00,71.73,71.76,71.67,71.67,7465.0,71.73,71.76,71.67,71.67,7465.0
2022-05-27 15:15:00,71.67,71.69,71.62,71.65,3484.0,71.67,71.69,71.62,71.65,3484.0
2022-05-27 15:20:00,71.65,71.77,71.65,71.73,9715.0,71.65,71.77,71.65,71.73,9715.0
2022-05-27 15:25:00,71.73,71.9,71.73,71.86,12750.0,71.73,71.9,71.73,71.86,12750.0
2022-05-27 15:30:00,71.87,72.15,71.82,72.05,101177.0,71.87,72.15,71.82,72.05,101177.0
2022-05-27 15:35:00,72.07,72.08,71.82,71.96,35515.0,72.07,72.08,71.82,71.96,35515.0
2022-05-27 15:40:00,71.95,72.05,71.88,72.05,21353.0,71.95,72.05,71.88,72.05,21353.0
2022-05-27 15:45:00,72.05,72.09,71.95,71.98,18257.0,72.05,72.09,71.95,71.98,18257.0
2022-05-27 15:50:00,71.98,72.01,71.66,71.8,59009.0,71.98,72.01,71.66,71.8,59009.0
2022-05-27 15:55:00,71.82,72.02,71.8,72.01,76578.0,71.82,72.02,71.8,72.01,76578.0
2022-05-31 09:30:00,72.06,73.49,72.06,72.62,61707.0,72.06,73.49,72.06,72.62,61707.0
2022-05-31 09:35:00,72.59,72.76,72.01,72.32,10369.0,72.59,72.76,72.01,72.32,10369.0
2022-05-31 09:40:00,72.16,72.19,72.0,72.04,6781.0,72.16,72.19,72.0,72.04,6781.0
2022-05-31 09:45:00,72.03,72.69,72.01,72.6,8000.0,72.03,72.69,72.01,72.6,8000.0
2022-05-31 09:50:00,72.45,72.45,71.79,72.02,8301.0,72.45,72.45,71.79,72.02,8301.0
2022-05-31 09:55:00,71.97,72.43,71.91,71.95,8454.0,71.97,72.43,71.91,71.95,8454.0
2022-05-31 10:00:00,72.02,72.1,71.42,71.42,10790.0,72.02,72.1,71.42,71.42,10790.0
2022-05-31 10:05:00,71.35,71.43,71.18,71.24,9419.0,71.35,71.43,71.18,71.24,9419.0
2022-05-31 10:10:00,71.3,71.46,71.22,71.44,6816.0,71.3,71.46,71.22,71.44,6816.0
2022-05-31 10:15:00,71.44,71.77,71.44,71.71,7825.0,71.44,71.77,71.44,71.71,7825.0
2022-05-31 10:20:00,71.74,71.89,71.67,71.89,18295.0,71.74,71.89,71.67,71.89,18295.0
2022-05-31 10:25:00,71.9,72.09,71.75,72.06,11423.0,71.9,72.09,71.75,72.06,11423.0
2022-05-31 10:30:00,71.98,72.38,71.94,72.15,11871.0,71.98,72.38,71.94,72.15,11871.0
2022-05-31 10:35:00,72.16,72.5,72.15,72.42,13667.0,72.16,72.5,72.15,72.42,13667.0
2022-05-31 10:40:00,72.43,72.53,72.25,72.53,7239.0,72.43,72.53,72.25,72.53,7239.0
2022-05-31 10:45:00,72.55,72.82,72.38,72.38,16779.0,72.55,72.82,72.38,72.38,16779.0
2022-05-31 10:50:00,72.31,72.4,72.22,72.29,3400.0,72.31,72.4,72.22,72.29,3400.0
2022-05-31 10:55:00,72.33,72.68,72.32,72.65,3125.0,72.33,72.68,72.32,72.65,3125.0
2022-05-31 11:00:00,72.66,72.68,72.42,72.47,6022.0,72.66,72.68,72.42,72.47,6022.0
2022-05-31 11:05:00,72.5,72.53,71.97,72.06,3591.0,72.5,72.53,71.97,72.06,3591.0
2022-05-31 11:10:00,72.04,72.14,71.88,71.88,4289.0,72.04,72.14,71.88,71.88,4289.0
2022-05-31 11:15:00,71.87,72.02,71.87,72.0,9556.0,71.87,72.02,71.87,72.0,9556.0
2022-05-31 11:20:00,71.9,72.08,71.8,71.85,5687.0,71.9,72.08,71.8,71.85,5687.0
2022-05-31 11:25:00,71.89,71.93,71.83,71.89,8572.0,71.89,71.93,71.83,71.89,8572.0
2022-05-31 11:30:00,71.85,71.85,71.6,71.74,4830.0,71.85,71.85,71.6,71.74,4830.0
2022-05-31 11:35:00,71.72,71.81,71.67,71.78,4439.0,71.72,71.81,71.67,71.78,4439.0
2022-05-31 11:40:00,71.74,71.85,71.71,71.83,3501.0,71.74,71.85,71.71,71.83,3501.0
2022-05-31 11:45:00,71.85,71.92,71.78,71.92,3583.0,71.85,71.92,71.78,71.92,3583.0
2022-05-31 11:50:00,71.98,72.2,71.98,72.19,3577.0,71.98,72.2,71.98,72.19,3577.0
2022-05-31 11:55:00,72.2,72.27,72.15,72.19,8425.0,72.2,72.27,72.15,72.19,8425.0
2022-05-31 12:00:00,72.22,72.45,72.18,72.27,4200.0,72.22,72.45,72.18,72.27,4200.0
2022-05-31 12:05:00,72.25,72.28,72.19,72.23,5908.0,72.25,72.28,72.19,72.23,5908.0
2022-05-31 12:10:00,72.26,72.28,72.16,72.16,2878.0,72.26,72.28,72.16,72.16,2878.0
2022-05-31 12:15:00,72.12,72.2,72.05,72.1,1500.0,72.12,72.2,72.05,72.1,1500.0
2022-05-31 12:20:00,72.12,72.12,71.93,71.95,2355.0,72.12,72.12,71.93,71.95,2355.0
2022-05-31 12:25:00,71.95,72.01,71.93,72.0,1836.0,71.95,72.01,71.93,72.0,1836.0
2022-05-31 12:30:00,71.97,72.12,71.96,72.12,3055.0,71.97,72.12,71.96,72.12,3055.0
2022-05-31 12:35:00,72.11,72.17,71.99,72.11,3677.0,72.11,72.17,71.99,72.11,3677.0
2022-05-31 12:40:00,72.12,72.14,71.88,71.9,14299.0,72.12,72.14,71.88,71.9,14299.0
2022-05-31 12:45:00,71.9,71.94,71.75,71.82,6707.0,71.9,71.94,71.75,71.82,6707.0
2022-05-31 12:50:00,71.84,71.9,71.71,71.72,6196.0,71.84,71.9,71.71,71.72,6196.0
2022-05-31 12:55:00,71.68,71.76,71.59,71.62,5274.0,71.68,71.76,71.59,71.62,5274.0
2022-05-31 13:00:00,71.59,71.75,71.49,71.56,10430.0,71.59,71.75,71.49,71.56,10430.0
2022-05-31 13:05:00,71.55,71.75,71.55,71.72,2696.0,71.55,71.75,71.55,71.72,2696.0
2022-05-31 13:10:00,71.65,71.68,71.52,71.52,2893.0,71.65,71.68,71.52,71.52,2893.0
2022-05-31 13:15:00,71.54,71.54,71.31,71.36,3899.0,71.54,71.54,71.31,71.36,3899.0
2022-05-31 13:20:00,71.38,71.38,71.31,71.31,1500.0,71.38,71.38,71.31,71.31,1500.0
2022-05-31 13:25:00,71.36,71.38,71.22,71.26,4316.0,71.36,71.38,71.22,71.26,4316.0
2022-05-31 13:30:00,71.22,71.29,71.1,71.27,4119.0,71.22,71.29,71.1,71.27,4119.0
2022-05-31 13:35:00,71.37,71.4,71.2,71.2,3998.0,71.37,71.4,71.2,71.2,3998.0
2022-05-31 13:40:00,71.26,71.32,71.18,71.23,4900.0,71.26,71.32,71.18,71.23,4900.0
2022-05-31 13:45:00,71.2,71.28,71.15,71.2,4857.0,71.2,71.28,71.15,71.2,4857.0
2022-05-31 13:50:00,71.19,71.34,71.19,71.32,4381.0,71.19,71.34,71.19,71.32,4381.0
2022-05-31 13:55:00,71.3,71.36,71.21,71.3,9950.0,71.3,71.36,71.21,71.3,9950.0
2022-05-31 14:00:00,71.28,71.3,71.16,71.19,3300.0,71.28,71.3,71.16,71.19,3300.0
2022-05-31 14:05:00,71.2,71.21,70.96,71.07,5976.0,71.2,71.21,70.96,71.07,5976.0
2022-05-31 14:10:00,71.08,71.11,70.92,70.94,4221.0,71.08,71.11,70.92,70.94,4221.0
2022-05-31 14:15:00,70.88,70.88,70.7,70.77,8436.0,70.88,70.88,70.7,70.77,8436.0
2022-05-31 14:20:00,70.74,70.95,70.67,70.67,12719.0,70.74,70.95,70.67,70.67,12719.0
2022-05-31 14:25:00,70.64,70.66,70.47,70.49,2800.0,70.64,70.66,70.47,70.49,2800.0
2022-05-31 14:30:00,70.43,70.61,70.43,70.61,5624.0,70.43,70.61,70.43,70.61,5624.0
2022-05-31 14:35:00,70.57,70.64,70.54,70.54,5200.0,70.57,70.64,70.54,70.54,5200.0
2022-05-31 14:40:00,70.53,70.55,70.36,70.36,6735.0,70.53,70.55,70.36,70.36,6735.0
2022-05-31 14:45:00,70.33,70.33,70.11,70.18,7328.0,70.33,70.33,70.11,70.18,7328.0
2022-05-31 14:50:00,70.17,70.3,70.05,70.06,4000.0,70.17,70.3,70.05,70.06,4000.0
2022-05-31 14:55:00,70.07,70.21,69.98,70.18,7227.0,70.07,70.21,69.98,70.18,7227.0
2022-05-31 15:00:00,70.2,70.4,70.1,70.2,15500.0,70.2,70.4,70.1,70.2,15500.0
2022-05-31 15:05:00,70.21,70.35,70.14,70.34,8407.0,70.21,70.35,70.14,70.34,8407.0
2022-05-31 15:10:00,70.3,70.33,70.13,70.19,9972.0,70.3,70.33,70.13,70.19,9972.0
2022-05-31 15:15:00,70.2,70.37,70.2,70.23,9338.0,70.2,70.37,70.2,70.23,9338.0
2022-05-31 15:20:00,70.28,70.54,70.26,70.51,18081.0,70.28,70.54,70.26,70.51,18081.0
2022-05-31 15:25:00,70.51,70.62,70.49,70.61,6438.0,70.51,70.62,70.49,70.61,6438.0
2022-05-31 15:30:00,70.62,70.71,70.59,70.61,8326.0,70.62,70.71,70.59,70.61,8326.0
2022-05-31 15:35:00,70.63,70.75,70.51,70.59,19032.0,70.63,70.75,70.51,70.59,19032.0
2022-05-31 15:40:00,70.57,70.62,70.33,70.33,7870.0,70.57,70.62,70.33,70.33,7870.0
2022-05-31 15:45:00,70.32,70.36,70.15,70.2,11826.0,70.32,70.36,70.15,70.2,11826.0
2022-05-31 15:50:00,70.2,70.88,70.18,70.74,51660.0,70.2,70.88,70.18,70.74,51660.0
2022-05-31 15:55:00,70.76,70.76,70.51,70.6,55267.0,70.76,70.76,70.51,70.6,55267.0
2022-06-01 09:30:00,70.5,70.9,70.29,70.83,32577.0,70.5,70.9,70.29,70.83,32577.0
2022-06-01 09:35:00,70.69,71.0,70.5,70.9,4810.0,70.69,71.0,70.5,70.9,4810.0
2022-06-01 09:40:00,70.84,70.84,70.62,70.78,3200.0,70.84,70.84,70.62,70.78,3200.0
2022-06-01 09:45:00,71.0,71.01,70.82,70.93,3800.0,71.0,71.01,70.82,70.93,3800.0
2022-06-01 09:50:00,70.79,70.82,70.32,70.46,3330.0,70.79,70.82,70.32,70.46,3330.0
2022-06-01 09:55:00,70.46,70.75,70.35,70.75,7145.0,70.46,70.75,70.35,70.75,7145.0
2022-06-01 10:00:00,70.77,70.9,70.41,70.8,5325.0,70.77,70.9,70.41,70.8,5325.0
2022-06-01 10:05:00,70.73,70.73,70.4,70.4,6492.0,70.73,70.73,70.4,70.4,6492.0
2022-06-01 10:10:00,70.56,70.69,70.4,70.4,2912.0,70.56,70.69,70.4,70.4,2912.0
2022-06-01 10:15:00,70.4,70.4,70.12,70.27,3754.0,70.4,70.4,70.12,70.27,3754.0
2022-06-01 10:20:00,70.3,70.35,70.12,70.16,2598.0,70.3,70.35,70.12,70.16,2598.0
2022-06-01 10:25:00,70.1,70.18,70.06,70.14,4292.0,70.1,70.18,70.06,70.14,4292.0
2022-06-01 10:30:00,70.24,70.37,70.13,70.28,8244.0,70.24,70.37,70.13,70.28,8244.0
2022-06-01 10:35:00,70.23,70.34,70.0,70.34,8415.0,70.23,70.34,70.0,70.34,8415.0
2022-06-01 10:40:00,70.4,70.6,70.35,70.43,5900.0,70.4,70.6,70.35,70.43,5900.0
2022-06-01 10:45:00,70.48,70.61,70.42,70.43,3800.0,70.48,70.61,70.42,70.43,3800.0
2022-06-01 10:50:00,70.43,70.78,70.4,70.73,4500.0,70.43,70.78,70.4,70.73,4500.0
2022-06-01 10:55:00,70.75,70.79,70.64,70.7,3950.0,70.75,70.79,70.64,70.7,3950.0
2022-06-01 11:00:00,70.71,70.76,70.52,70.75,6300.0,70.71,70.76,70.52,70.75,6300.0
2022-06-01 11:05:00,70.76,71.02,70.76,70.89,6550.0,70.76,71.02,70.76,70.89,6550.0
2022-06-01 11:10:00,70.89,70.95,70.79,70.86,3908.0,70.89,70.95,70.79,70.86,3908.0
2022-06-01 11:15:00,70.88,70.89,70.67,70.67,5207.0,70.88,70.89,70.67,70.67,5207.0
2022-06-01 11:20:00,70.63,70.63,70.24,70.43,8225.0,70.63,70.63,70.24,70.43,8225.0
2022-06-01 11:25:00,70.42,70.48,70.31,70.44,7857.0,70.42,70.48,70.31,70.44,7857.0
2022-06-01 11:30:00,70.42,70.51,70.31,70.43,4356.0,70.42,70.51,70.31,70.43,4356.0
2022-06-01 11:35:00,70.43,70.43,70.23,70.28,3393.0,70.43,70.43,70.23,70.28,3393.0
2022-06-01 11:40:00,70.26,70.26,69.95,70.0,5869.0,70.26,70.26,69.95,70.0,5869.0
2022-06-01 11:45:00,69.88,70.18,69.86,70.11,3901.0,69.88,70.18,69.86,70.11,3901.0
2022-06-01 11:50:00,70.05,70.27,70.03,70.27,5422.0,70.05,70.27,70.03,70.27,5422.0
2022-06-01 11:55:00,70.18,70.19,69.88,69.95,3300.0,70.18,70.19,69.88,69.95,3300.0
2022-06-01 12:00:00,69.91,69.91,69.58,69.6,5502.0,69.91,69.91,69.58,69.6,5502.0
2022-06-01 12:05:00,69.58,69.82,69.58,69.82,4323.0,69.58,69.82,69.58,69.82,4323.0
2022-06-01 12:10:00,69.76,69.81,69.65,69.81,4895.0,69.76,69.81,69.65,69.81,4895.0
2022-06-01 12:15:00,69.87,70.03,69.84,69.95,3573.0,69.87,70.03,69.84,69.95,3573.0
2022-06-01 12:20:00,69.94,69.95,69.81,69.87,3490.0,69.94,69.95,69.81,69.87,3490.0
2022-06-01 12:25:00,69.85,69.86,69.59,69.59,3061.0,69.85,69.86,69.59,69.59,3061.0
2022-06-01 12:30:00,69.56,69.77,69.55,69.7,5003.0,69.56,69.77,69.55,69.7,5003.0
2022-06-01 12:35:00,69.66,69.74,69.64,69.74,2763.0,69.66,69.74,69.64,69.74,2763.0
2022-06-01 12:40:00,69.79,69.83,69.69,69.69,2224.0,69.79,69.83,69.69,69.69,2224.0
2022-06-01 12:45:00,69.7,69.72,69.54,69.62,3407.0,69.7,69.72,69.54,69.62,3407.0
2022-06-01 12:50:00,69.62,69.8,69.49,69.78,3006.0,69.62,69.8,69.49,69.78,3006.0
2022-06-01 12:55:00,69.78,69.9,69.74,69.77,3183.0,69.78,69.9,69.74,69.77,3183.0
2022-06-01 13:00:00,69.8,69.98,69.8,69.88,3307.0,69.8,69.98,69.8,69.88,3307.0
2022-06-01 13:05:00,69.86,70.01,69.86,70.01,2642.0,69.86,70.01,69.86,70.01,2642.0
2022-06-01 13:10:00,70.04,70.1,69.98,69.98,5092.0,70.04,70.1,69.98,69.98,5092.0
2022-06-01 13:15:00,70.06,70.1,70.01,70.06,1609.0,70.06,70.1,70.01,70.06,1609.0
2022-06-01 13:20:00,70.07,70.19,70.01,70.04,3099.0,70.07,70.19,70.01,70.04,3099.0
2022-06-01 13:25:00,70.07,70.14,70.01,70.02,3523.0,70.07,70.14,70.01,70.02,3523.0
2022-06-01 13:30:00,70.04,70.04,69.85,69.97,3465.0,70.04,70.04,69.85,69.97,3465.0
2022-06-01 13:35:00,70.05,70.22,70.05,70.22,4879.0,70.05,70.22,70.05,70.22,4879.0
2022-06-01 13:40:00,70.2,70.24,70.15,70.19,2759.0,70.2,70.24,70.15,70.19,2759.0
2022-06-01 13:45:00,70.21,70.3,70.14,70.22,2395.0,70.21,70.3,70.14,70.22,2395.0
2022-06-01 13:50:00,70.24,70.31,70.11,70.12,2595.0,70.24,70.31,70.11,70.12,2595.0
2022-06-01 13:55:00,70.1,70.38,70.1,70.32,3800.0,70.1,70.38,70.1,70.32,3800.0
2022-06-01 14:00:00,70.31,70.49,70.31,70.47,4707.0,70.31,70.49,70.31,70.47,4707.0
2022-06-01 14:05:00,70.47,70.51,70.36,70.47,5649.0,70.47,70.51,70.36,70.47,5649.0
2022-06-01 14:10:00,70.48,70.55,70.42,70.52,5213.0,70.48,70.55,70.42,70.52,5213.0
2022-06-01 14:15:00,70.51,70.61,70.48,70.5,3911.0,70.51,70.61,70.48,70.5,3911.0
2022-06-01 14:20:00,70.52,70.9,70.46,70.9,7307.0,70.52,70.9,70.46,70.9,7307.0
2022-06-01 14:25:00,70.91,71.0,70.77,70.95,66962.0,70.91,71.0,70.77,70.95,66962.0
2022-06-01 14:30:00,70.98,71.18,70.88,71.1,30145.0,70.98,71.18,70.88,71.1,30145.0
2022-06-01 14:35:00,71.1,71.17,70.93,71.06,12691.0,71.1,71.17,70.93,71.06,12691.0
2022-06-01 14:40:00,71.02,71.32,71.01,71.32,16258.0,71.02,71.32,71.01,71.32,16258.0
2022-06-01 14:45:00,71.36,71.49,71.32,71.32,19140.0,71.36,71.49,71.32,71.32,19140.0
2022-06-01 14:50:00,71.26,71.28,71.05,71.12,5847.0,71.26,71.28,71.05,71.12,5847.0
2022-06-01 14:55:00,71.15,71.22,71.07,71.16,5790.0,71.15,71.22,71.07,71.16,5790.0
2022-06-01 15:00:00,71.2,71.23,70.98,71.06,4286.0,71.2,71.23,70.98,71.06,4286.0
2022-06-01 15:05:00,71.03,71.13,70.98,70.98,6000.0,71.03,71.13,70.98,70.98,6000.0
2022-06-01 15:10:00,71.0,71.35,70.97,71.34,39088.0,71.0,71.35,70.97,71.34,39088.0
2022-06-01 15:15:00,71.35,71.54,71.25,71.42,12658.0,71.35,71.54,71.25,71.42,12658.0
2022-06-01 15:20:00,71.42,71.61,71.38,71.51,14743.0,71.42,71.61,71.38,71.51,14743.0
2022-06-01 15:25:00,71.53,71.53,71.26,71.26,16147.0,71.53,71.53,71.26,71.26,16147.0
2022-06-01 15:30:00,71.27,71.33,71.13,71.25,14855.0,71.27,71.33,71.13,71.25,14855.0
2022-06-01 15:35:00,71.23,71.51,71.2,71.51,21953.0,71.23,71.51,71.2,71.51,21953.0
2022-06-01 15:40:00,71.52,71.75,71.48,71.66,43180.0,71.52,71.75,71.48,71.66,43180.0
2022-06-01 15:45:00,71.66,71.67,71.4,71.42,43239.0,71.66,71.67,71.4,71.42,43239.0
2022-06-01 15:50:00,71.44,71.47,71.12,71.12,51594.0,71.44,71.47,71.12,71.12,51594.0
2022-06-01 15:55:00,71.15,71.17,70.86,70.87,59038.0,71.15,71.17,70.86,70.87,59038.0
2022-06-02 09:30:00,70.85,71.67,70.62,71.2,79303.0,70.85,71.67,70.62,71.2,79303.0
2022-06-02 09:35:00,71.37,72.12,71.27,72.12,12814.0,71.37,72.12,71.27,72.12,12814.0
2022-06-02 09:40:00,72.26,72.81,72.06,72.72,29158.0,72.26,72.81,72.06,72.72,29158.0
2022-06-02 09:45:00,72.66,72.99,72.63,72.99,5855.0,72.66,72.99,72.63,72.99,5855.0
2022-06-02 09:50:00,72.99,72.99,72.5,72.56,2888.0,72.99,72.99,72.5,72.56,2888.0
2022-06-02 09:55:00,72.37,72.37,71.95,72.02,4485.0,72.37,72.37,71.95,72.02,4485.0
2022-06-02 10:00:00,72.26,72.76,72.26,72.53,6775.0,72.26,72.76,72.26,72.53,6775.0
2022-06-02 10:05:00,72.44,72.75,72.43,72.73,4162.0,72.44,72.75,72.43,72.73,4162.0
2022-06-02 10:10:00,72.74,72.95,72.59,72.86,4154.0,72.74,72.95,72.59,72.86,4154.0
2022-06-02 10:15:00,72.8,73.0,72.8,72.85,10590.0,72.8,73.0,72.8,72.85,10590.0
2022-06-02 10:20:00,72.86,72.93,72.71,72.8,4736.0,72.86,72.93,72.71,72.8,4736.0
2022-06-02 10:25:00,72.78,72.99,72.78,72.89,8451.0,72.78,72.99,72.78,72.89,8451.0
2022-06-02 10:30:00,72.92,73.39,72.87,73.31,20097.0,72.92,73.39,72.87,73.31,20097.0
2022-06-02 10:35:00,73.28,73.52,73.28,73.45,12104.0,73.28,73.52,73.28,73.45,12104.0
2022-06-02 10:40:00,73.52,73.91,73.47,73.91,13567.0,73.52,73.91,73.47,73.91,13567.0
2022-06-02 10:45:00,73.84,73.94,73.72,73.77,15642.0,73.84,73.94,73.72,73.77,15642.0
2022-06-02 10:50:00,73.75,73.95,73.51,73.61,10899.0,73.75,73.95,73.51,73.61,10899.0
2022-06-02 10:55:00,73.61,73.7,73.5,73.65,5830.0,73.61,73.7,73.5,73.65,5830.0
2022-06-02 11:00:00,73.66,73.92,73.58,73.69,13256.0,73.66,73.92,73.58,73.69,13256.0
2022-06-02 11:05:00,73.71,73.74,73.49,73.61,10923.0,73.71,73.74,73.49,73.61,10923.0
2022-06-02 11:10:00,73.71,73.85,73.68,73.85,3900.0,73.71,73.85,73.68,73.85,3900.0
2022-06-02 11:15:00,73.83,73.89,73.63,73.67,4846.0,73.83,73.89,73.63,73.67,4846.0
2022-06-02 11:20:00,73.65,73.8,73.62,73.74,16915.0,73.65,73.8,73.62,73.74,16915.0
2022-06-02 11:25:00,73.73,73.91,73.64,73.85,16214.0,73.73,73.91,73.64,73.85,16214.0
2022-06-02 11:30:00,73.87,73.98,73.85,73.95,14491.0,73.87,73.98,73.85,73.95,14491.0
2022-06-02 11:35:00,73.97,73.97,73.82,73.94,10146.0,73.97,73.97,73.82,73.94,10146.0
2022-06-02 11:40:00,73.95,74.42,73.94,74.42,18698.0,73.95,74.42,73.94,74.42,18698.0
2022-06-02 11:45:00,74.42,74.58,74.26,74.43,12224.0,74.42,74.58,74.26,74.43,12224.0
2022-06-02 11:50:00,74.44,74.44,74.12,74.15,4447.0,74.44,74.44,74.12,74.15,4447.0
2022-06-02 11:55:00,74.09,74.09,73.71,73.73,4898.0,74.09,74.09,73.71,73.73,4898.0
2022-06-02 12:00:00,73.75,74.04,73.74,73.93,8336.0,73.75,74.04,73.74,73.93,8336.0
2022-06-02 12:05:00,73.93,73.98,73.81,73.95,6310.0,73.93,73.98,73.81,73.95,6310.0
2022-06-02 12:10:00,73.97,74.1,73.91,73.99,4400.0,73.97,74.1,73.91,73.99,4400.0
2022-06-02 12:15:00,73.99,74.07,73.94,74.07,6068.0,73.99,74.07,73.94,74.07,6068.0
2022-06-02 12:20:00,74.04,74.22,74.03,74.19,5529.0,74.04,74.22,74.03,74.19,5529.0
2022-06-02 12:25:00,74.21,74.35,74.2,74.34,11930.0,74.21,74.35,74.2,74.34,11930.0
2022-06-02 12:30:00,74.36,74.38,74.23,74.34,7315.0,74.36,74.38,74.23,74.34,7315.0
2022-06-02 12:35:00,74.29,74.45,74.26,74.39,9145.0,74.29,74.45,74.26,74.39,9145.0
2022-06-02 12:40:00,74.44,74.64,74.34,74.37,7076.0,74.44,74.64,74.34,74.37,7076.0
2022-06-02 12:45:00,74.3,74.3,74.13,74.16,5070.0,74.3,74.3,74.13,74.16,5070.0
2022-06-02 12:50:00,74.13,74.14,73.92,74.08,9035.0,74.13,74.14,73.92,74.08,9035.0
2022-06-02 12:55:00,74.06,74.3,74.02,74.24,16776.0,74.06,74.3,74.02,74.24,16776.0
2022-06-02 13:00:00,74.22,74.32,74.17,74.29,5938.0,74.22,74.32,74.17,74.29,5938.0
2022-06-02 13:05:00,74.26,74.31,74.19,74.3,5171.0,74.26,74.31,74.19,74.3,5171.0
2022-06-02 13:10:00,74.3,74.31,73.88,73.99,5902.0,74.3,74.31,73.88,73.99,5902.0
2022-06-02 13:15:00,74.03,74.18,74.03,74.17,10464.0,74.03,74.18,74.03,74.17,10464.0
2022-06-02 13:20:00,74.18,74.41,74.18,74.37,6430.0,74.18,74.41,74.18,74.37,6430.0
2022-06-02 13:25:00,74.41,74.46,74.26,74.4,10025.0,74.41,74.46,74.26,74.4,10025.0
2022-06-02 13:30:00,74.38,74.54,74.38,74.5,3049.0,74.38,74.54,74.38,74.5,3049.0
2022-06-02 13:35:00,74.49,74.55,74.39,74.42,5211.0,74.49,74.55,74.39,74.42,5211.0
2022-06-02 13:40:00,74.42,74.42,74.15,74.28,6550.0,74.42,74.42,74.15,74.28,6550.0
2022-06-02 13:45:00,74.31,74.37,74.16,74.34,5500.0,74.31,74.37,74.16,74.34,5500.0
2022-06-02 13:50:00,74.33,74.42,74.2,74.34,11820.0,74.33,74.42,74.2,74.34,11820.0
2022-06-02 13:55:00,74.34,74.34,74.22,74.25,3685.0,74.34,74.34,74.22,74.25,3685.0
2022-06-02 14:00:00,74.3,74.58,74.26,74.45,15525.0,74.3,74.58,74.26,74.45,15525.0
2022-06-02 14:05:00,74.48,74.58,74.48,74.48,1900.0,74.48,74.58,74.48,74.48,1900.0
2022-06-02 14:10:00,74.48,74.6,74.48,74.49,6757.0,74.48,74.6,74.48,74.49,6757.0
2022-06-02 14:15:00,74.48,74.5,74.21,74.3,9320.0,74.48,74.5,74.21,74.3,9320.0
2022-06-02 14:20:00,74.28,74.31,74.21,74.21,7460.0,74.28,74.31,74.21,74.21,7460.0
2022-06-02 14:25:00,74.19,74.23,74.09,74.21,7725.0,74.19,74.23,74.09,74.21,7725.0
2022-06-02 14:30:00,74.22,74.31,74.16,74.24,9400.0,74.22,74.31,74.16,74.24,9400.0
2022-06-02 14:35:00,74.2,74.32,74.15,74.26,7073.0,74.2,74.32,74.15,74.26,7073.0
2022-06-02 14:40:00,74.25,74.27,74.11,74.14,4168.0,74.25,74.27,74.11,74.14,4168.0
2022-06-02 14:45:00,74.1,74.15,74.04,74.09,8150.0,74.1,74.15,74.04,74.09,8150.0
2022-06-02 14:50:00,74.06,74.07,73.94,73.94,4877.0,74.06,74.07,73.94,73.94,4877.0
2022-06-02 14:55:00,73.95,74.0,73.72,73.78,9894.0,73.95,74.0,73.72,73.78,9894.0
2022-06-02 15:00:00,73.79,73.97,73.75,73.92,9139.0,73.79,73.97,73.75,73.92,9139.0
2022-06-02 15:05:00,73.92,73.99,73.87,73.95,9429.0,73.92,73.99,73.87,73.95,9429.0
2022-06-02 15:10:00,73.94,74.06,73.93,73.95,6464.0,73.94,74.06,73.93,73.95,6464.0
2022-06-02 15:15:00,73.95,74.08,73.93,73.98,6412.0,73.95,74.08,73.93,73.98,6412.0
2022-06-02 15:20:00,73.97,74.09,73.93,74.08,5700.0,73.97,74.09,73.93,74.08,5700.0
2022-06-02 15:25:00,74.06,74.11,73.85,73.86,9770.0,74.06,74.11,73.85,73.86,9770.0
2022-06-02 15:30:00,73.85,74.0,73.85,74.0,9158.0,73.85,74.0,73.85,74.0,9158.0
2022-06-02 15:35:00,74.01,74.22,74.01,74.06,17239.0,74.01,74.22,74.01,74.06,17239.0
2022-06-02 15:40:00,74.05,74.17,74.03,74.16,14432.0,74.05,74.17,74.03,74.16,14432.0
2022-06-02 15:45:00,74.16,74.19,73.76,73.76,40374.0,74.16,74.19,73.76,73.76,40374.0
2022-06-02 15:50:00,73.78,74.05,73.76,73.99,81451.0,73.78,74.05,73.76,73.99,81451.0
2022-06-02 15:55:00,73.97,74.29,73.95,74.24,114365.0,73.97,74.29,73.95,74.24,114365.0
2022-06-03 09:30:00,73.14,73.74,73.14,73.23,20907.0,73.14,73.74,73.14,73.23,20907.0
2022-06-03 09:35:00,73.17,74.15,73.15,74.12,30487.0,73.17,74.15,73.15,74.12,30487.0
2022-06-03 09:40:00,74.2,74.59,74.07,74.3,13477.0,74.2,74.59,74.07,74.3,13477.0
2022-06-03 09:45:00,74.33,75.0,74.32,75.0,7184.0,74.33,75.0,74.32,75.0,7184.0
2022-06-03 09:50:00,74.93,75.4,74.84,75.28,31365.0,74.93,75.4,74.84,75.28,31365.0
2022-06-03 09:55:00,75.32,75.87,75.32,75.75,10036.0,75.32,75.87,75.32,75.75,10036.0
2022-06-03 10:00:00,75.79,75.98,75.7,75.77,17646.0,75.79,75.98,75.7,75.77,17646.0
2022-06-03 10:05:00,75.75,75.99,75.69,75.72,15264.0,75.75,75.99,75.69,75.72,15264.0
2022-06-03 10:10:00,75.67,75.77,75.36,75.53,10802.0,75.67,75.77,75.36,75.53,10802.0
2022-06-03 10:15:00,75.55,75.83,75.32,75.37,11285.0,75.55,75.83,75.32,75.37,11285.0
2022-06-03 10:20:00,75.33,75.33,74.85,74.92,8337.0,75.33,75.33,74.85,74.92,8337.0
2022-06-03 10:25:00,74.93,75.12,74.85,75.07,9184.0,74.93,75.12,74.85,75.07,9184.0
2022-06-03 10:30:00,75.0,75.25,74.88,75.25,14539.0,75.0,75.25,74.88,75.25,14539.0
2022-06-03 10:35:00,75.22,75.27,74.83,75.01,8268.0,75.22,75.27,74.83,75.01,8268.0
2022-06-03 10:40:00,75.0,75.01,74.78,74.85,7430.0,75.0,75.01,74.78,74.85,7430.0
2022-06-03 10:45:00,74.84,75.04,74.7,74.93,10078.0,74.84,75.04,74.7,74.93,10078.0
2022-06-03 10:50:00,74.91,75.05,74.78,74.96,9942.0,74.91,75.05,74.78,74.96,9942.0
2022-06-03 10:55:00,74.78,74.92,74.64,74.68,5750.0,74.78,74.92,74.64,74.68,5750.0
2022-06-03 11:00:00,74.62,74.62,74.41,74.45,6133.0,74.62,74.62,74.41,74.45,6133.0
2022-06-03 11:05:00,74.47,74.55,74.41,74.46,3884.0,74.47,74.55,74.41,74.46,3884.0
2022-06-03 11:10:00,74.42,74.42,74.17,74.24,5415.0,74.42,74.42,74.17,74.24,5415.0
2022-06-03 11:15:00,74.21,74.34,74.13,74.34,3014.0,74.21,74.34,74.13,74.34,3014.0
2022-06-03 11:20:00,74.27,74.51,74.27,74.34,7000.0,74.27,74.51,74.27,74.34,7000.0
2022-06-03 11:25:00,74.32,74.51,74.29,74.51,7430.0,74.32,74.51,74.29,74.51,7430.0
2022-06-03 11:30:00,74.51,74.67,74.43,74.6,6357.0,74.51,74.67,74.43,74.6,6357.0
2022-06-03 11:35:00,74.6,74.83,74.53,74.73,4485.0,74.6,74.83,74.53,74.73,4485.0
2022-06-03 11:40:00,74.74,74.74,74.6,74.72,4903.0,74.74,74.74,74.6,74.72,4903.0
2022-06-03 11:45:00,74.74,74.76,74.53,74.76,5342.0,74.74,74.76,74.53,74.76,5342.0
2022-06-03 11:50:00,74.76,75.0,74.65,75.0,6813.0,74.76,75.0,74.65,75.0,6813.0
2022-06-03 11:55:00,75.08,75.18,75.08,75.17,2523.0,75.08,75.18,75.08,75.17,2523.0
2022-06-03 12:00:00,75.26,75.41,75.23,75.34,5571.0,75.26,75.41,75.23,75.34,5571.0
2022-06-03 12:05:00,75.31,75.37,75.05,75.08,6568.0,75.31,75.37,75.05,75.08,6568.0
2022-06-03 12:10:00,75.13,75.34,75.06,75.33,2209.0,75.13,75.34,75.06,75.33,2209.0
2022-06-03 12:15:00,75.31,75.43,75.18,75.18,3770.0,75.31,75.43,75.18,75.18,3770.0
2022-06-03 12:20:00,75.1,75.51,75.08,75.49,5281.0,75.1,75.51,75.08,75.49,5281.0
2022-06-03 12:25:00,75.44,75.62,75.43,75.62,4950.0,75.44,75.62,75.43,75.62,4950.0
2022-06-03 12:30:00,75.64,75.65,75.48,75.53,5214.0,75.64,75.65,75.48,75.53,5214.0
2022-06-03 12:35:00,75.55,75.63,75.53,75.59,3783.0,75.55,75.63,75.53,75.59,3783.0
2022-06-03 12:40:00,75.6,75.65,75.5,75.53,4838.0,75.6,75.65,75.5,75.53,4838.0
2022-06-03 12:45:00,75.53,75.73,75.53,75.67,5459.0,75.53,75.73,75.53,75.67,5459.0
2022-06-03 12:50:00,75.68,75.69,75.54,75.67,3450.0,75.68,75.69,75.54,75.67,3450.0
2022-06-03 12:55:00,75.72,75.89,75.72,75.89,8562.0,75.72,75.89,75.72,75.89,8562.0
2022-06-03 13:00:00,75.9,76.18,75.9,76.16,11995.0,75.9,76.18,75.9,76.16,11995.0
2022-06-03 13:05:00,76.17,76.2,75.91,76.03,7937.0,76.17,76.2,75.91,76.03,7937.0
2022-06-03 13:10:00,76.01,76.04,75.93,75.97,10597.0,76.01,76.04,75.93,75.97,10597.0
2022-06-03 13:15:00,75.88,75.92,75.7,75.73,6857.0,75.88,75.92,75.7,75.73,6857.0
2022-06-03 13:20:00,75.73,75.86,75.67,75.86,5086.0,75.73,75.86,75.67,75.86,5086.0
2022-06-03 13:25:00,75.88,75.93,75.81,75.89,7260.0,75.88,75.93,75.81,75.89,7260.0
2022-06-03 13:30:00,75.87,75.87,75.69,75.77,6899.0,75.87,75.87,75.69,75.77,6899.0
2022-06-03 13:35:00,75.81,75.81,75.63,75.75,3849.0,75.81,75.81,75.63,75.75,3849.0
2022-06-03 13:40:00,75.73,75.78,75.4,75.45,3020.0,75.73,75.78,75.4,75.45,3020.0
2022-06-03 13:45:00,75.47,75.51,75.41,75.47,3505.0,75.47,75.51,75.41,75.47,3505.0
2022-06-03 13:50:00,75.48,75.55,75.41,75.41,3140.0,75.48,75.55,75.41,75.41,3140.0
2022-06-03 13:55:00,75.38,75.38,75.15,75.18,4623.0,75.38,75.38,75.15,75.18,4623.0
2022-06-03 14:00:00,75.17,75.32,75.11,75.32,5718.0,75.17,75.32,75.11,75.32,5718.0
2022-06-03 14:05:00,75.25,75.28,75.18,75.25,1500.0,75.25,75.28,75.18,75.25,1500.0
2022-06-03 14:10:00,75.25,75.3,75.2,75.27,4764.0,75.25,75.3,75.2,75.27,4764.0
2022-06-03 14:15:00,75.3,75.38,75.29,75.37,5173.0,75.3,75.38,75.29,75.37,5173.0
2022-06-03 14:20:00,75.34,75.43,75.33,75.43,3909.0,75.34,75.43,75.33,75.43,3909.0
2022-06-03 14:25:00,75.4,75.58,75.39,75.56,4499.0,75.4,75.58,75.39,75.56,4499.0
2022-06-03 14:30:00,75.55,75.57,75.45,75.47,4754.0,75.55,75.57,75.45,75.47,4754.0
2022-06-03 14:35:00,75.52,75.52,75.23,75.35,3420.0,75.52,75.52,75.23,75.35,3420.0
2022-06-03 14:40:00,75.33,75.38,75.27,75.37,4877.0,75.33,75.38,75.27,75.37,4877.0
2022-06-03 14:45:00,75.4,75.4,75.3,75.37,3822.0,75.4,75.4,75.3,75.37,3822.0
2022-06-03 14:50:00,75.32,75.5,75.32,75.47,3300.0,75.32,75.5,75.32,75.47,3300.0
2022-06-03 14:55:00,75.44,75.49,75.38,75.38,9250.0,75.44,75.49,75.38,75.38,9250.0
2022-06-03 15:00:00,75.33,75.36,75.21,75.36,3218.0,75.33,75.36,75.21,75.36,3218.0
2022-06-03 15:05:00,75.32,75.32,75.1,75.22,4900.0,75.32,75.32,75.1,75.22,4900.0
2022-06-03 15:10:00,75.24,75.27,75.08,75.12,3700.0,75.24,75.27,75.08,75.12,3700.0
2022-06-03 15:15:00,75.07,75.13,75.06,75.11,6407.0,75.07,75.13,75.06,75.11,6407.0
2022-06-03 15:20:00,75.1,75.18,74.98,75.08,3063.0,75.1,75.18,74.98,75.08,3063.0
2022-06-03 15:25:00,75.09,75.21,75.08,75.21,8588.0,75.09,75.21,75.08,75.21,8588.0
2022-06-03 15:30:00,75.17,75.18,75.05,75.06,5904.0,75.17,75.18,75.05,75.06,5904.0
2022-06-03 15:35:00,75.03,75.13,74.94,74.95,11480.0,75.03,75.13,74.94,74.95,11480.0
2022-06-03 15:40:00,74.98,75.14,74.98,75.03,8147.0,74.98,75.14,74.98,75.03,8147.0
2022-06-03 15:45:00,75.03,75.06,74.91,74.98,9467.0,75.03,75.06,74.91,74.98,9467.0
2022-06-03 15:50:00,74.9,75.14,74.88,75.05,26017.0,74.9,75.14,74.88,75.05,26017.0
2022-06-03 15:55:00,75.03,75.1,74.91,74.95,48404.0,75.03,75.1,74.91,74.95,48404.0
2022-06-06 09:30:00,76.72,76.72,73.17,73.28,271070.0,76.72,76.72,73.17,73.28,271070.0
2022-06-06 09:35:00,73.28,73.54,71.58,72.16,130220.0,73.28,73.54,71.58,72.16,130220.0
2022-06-06 09:40:00,72.24,72.92,72.1,72.73,107177.0,72.24,72.92,72.1,72.73,107177.0
2022-06-06 09:45:00,72.75,73.48,72.49,73.38,56013.0,72.75,73.48,72.49,73.38,56013.0
2022-06-06 09:50:00,73.33,74.22,73.33,74.03,45093.0,73.33,74.22,73.33,74.03,45093.0
2022-06-06 09:55:00,73.94,74.59,73.94,74.59,21645.0,73.94,74.59,73.94,74.59,21645.0
2022-06-06 10:00:00,74.6,74.79,73.96,74.35,27800.0,74.6,74.79,73.96,74.35,27800.0
2022-06-06 10:05:00,74.35,74.55,73.55,73.67,37409.0,74.35,74.55,73.55,73.67,37409.0
2022-06-06 10:10:00,73.74,73.84,73.46,73.7,37197.0,73.74,73.84,73.46,73.7,37197.0
2022-06-06 10:15:00,73.65,73.86,73.51,73.63,24651.0,73.65,73.86,73.51,73.63,24651.0
2022-06-06 10:20:00,73.6,74.5,73.51,74.13,23349.0,73.6,74.5,73.51,74.13,23349.0
2022-06-06 10:25:00,74.1,74.2,73.69,73.83,30092.0,74.1,74.2,73.69,73.83,30092.0
2022-06-06 10:30:00,73.87,74.01,73.6,73.63,33302.0,73.87,74.01,73.6,73.63,33302.0
2022-06-06 10:35:00,73.68,74.0,73.6,73.91,19567.0,73.68,74.0,73.6,73.91,19567.0
2022-06-06 10:40:00,73.9,74.0,73.81,73.93,20017.0,73.9,74.0,73.81,73.93,20017.0
2022-06-06 10:45:00,73.89,73.93,73.58,73.77,18623.0,73.89,73.93,73.58,73.77,18623.0
2022-06-06 10:50:00,73.78,73.9,73.37,73.55,18346.0,73.78,73.9,73.37,73.55,18346.0
2022-06-06 10:55:00,73.59,73.77,73.37,73.44,15271.0,73.59,73.77,73.37,73.44,15271.0
2022-06-06 11:00:00,73.44,73.96,73.37,73.72,15843.0,73.44,73.96,73.37,73.72,15843.0
2022-06-06 11:05:00,73.71,73.95,73.55,73.73,18130.0,73.71,73.95,73.55,73.73,18130.0
2022-06-06 11:10:00,73.69,73.69,73.4,73.53,18921.0,73.69,73.69,73.4,73.53,18921.0
2022-06-06 11:15:00,73.53,73.58,73.11,73.21,14802.0,73.53,73.58,73.11,73.21,14802.0
2022-06-06 11:20:00,73.18,73.33,73.04,73.06,7145.0,73.18,73.33,73.04,73.06,7145.0
2022-06-06 11:25:00,73.06,73.26,73.05,73.19,12581.0,73.06,73.26,73.05,73.19,12581.0
2022-06-06 11:30:00,73.23,73.24,72.73,72.79,24993.0,73.23,73.24,72.73,72.79,24993.0
2022-06-06 11:35:00,72.82,72.82,72.6,72.63,19104.0,72.82,72.82,72.6,72.63,19104.0
2022-06-06 11:40:00,72.56,72.64,72.33,72.42,32613.0,72.56,72.64,72.33,72.42,32613.0
2022-06-06 11:45:00,72.44,72.8,72.43,72.7,12966.0,72.44,72.8,72.43,72.7,12966.0
2022-06-06 11:50:00,72.71,72.76,72.46,72.46,6986.0,72.71,72.76,72.46,72.46,6986.0
2022-06-06 11:55:00,72.44,72.74,72.41,72.72,6161.0,72.44,72.74,72.41,72.72,6161.0
2022-06-06 12:00:00,72.67,72.71,72.06,72.12,38243.0,72.67,72.71,72.06,72.12,38243.0
2022-06-06 12:05:00,72.12,72.43,72.08,72.35,47932.0,72.12,72.43,72.08,72.35,47932.0
2022-06-06 12:10:00,72.34,72.37,72.16,72.19,11013.0,72.34,72.37,72.16,72.19,11013.0
2022-06-06 12:15:00,72.2,72.26,72.12,72.13,12200.0,72.2,72.26,72.12,72.13,12200.0
2022-06-06 12:20:00,72.14,72.45,72.14,72.27,19784.0,72.14,72.45,72.14,72.27,19784.0
2022-06-06 12:25:00,72.3,72.43,72.04,72.04,25247.0,72.3,72.43,72.04,72.04,25247.0
2022-06-06 12:30:00,72.05,72.33,71.86,72.29,21514.0,72.05,72.33,71.86,72.29,21514.0
2022-06-06 12:35:00,72.29,72.36,72.19,72.32,10729.0,72.29,72.36,72.19,72.32,10729.0
2022-06-06 12:40:00,72.35,72.39,72.23,72.36,11364.0,72.35,72.39,72.23,72.36,11364.0
2022-06-06 12:45:00,72.38,72.46,72.3,72.4,10616.0,72.38,72.46,72.3,72.4,10616.0
2022-06-06 12:50:00,72.38,72.47,72.26,72.3,12621.0,72.38,72.47,72.26,72.3,12621.0
2022-06-06 12:55:00,72.27,72.32,71.97,72.09,12704.0,72.27,72.32,71.97,72.09,12704.0
2022-06-06 13:00:00,72.08,72.41,72.05,72.23,15443.0,72.08,72.41,72.05,72.23,15443.0
2022-06-06 13:05:00,72.24,72.36,72.19,72.24,7420.0,72.24,72.36,72.19,72.24,7420.0
2022-06-06 13:10:00,72.23,72.28,71.86,71.98,12656.0,72.23,72.28,71.86,71.98,12656.0
2022-06-06 13:15:00,71.94,72.0,71.72,71.73,14042.0,71.94,72.0,71.72,71.73,14042.0
2022-06-06 13:20:00,71.73,72.1,71.66,72.0,15425.0,71.73,72.1,71.66,72.0,15425.0
2022-06-06 13:25:00,71.96,72.01,71.73,71.78,7712.0,71.96,72.01,71.73,71.78,7712.0
2022-06-06 13:30:00,71.78,71.99,71.77,71.93,12090.0,71.78,71.99,71.77,71.93,12090.0
2022-06-06 13:35:00,71.94,72.12,71.84,71.97,18977.0,71.94,72.12,71.84,71.97,18977.0
2022-06-06 13:40:00,71.99,72.35,71.96,72.34,25526.0,71.99,72.35,71.96,72.34,25526.0
2022-06-06 13:45:00,72.34,72.79,72.32,72.58,51239.0,72.34,72.79,72.32,72.58,51239.0
2022-06-06 13:50:00,72.54,72.61,72.49,72.59,14335.0,72.54,72.61,72.49,72.59,14335.0
2022-06-06 13:55:00,72.61,72.98,72.61,72.95,65400.0,72.61,72.98,72.61,72.95,65400.0
2022-06-06 14:00:00,72.95,72.96,72.73,72.78,20315.0,72.95,72.96,72.73,72.78,20315.0
2022-06-06 14:05:00,72.77,72.82,72.62,72.71,12164.0,72.77,72.82,72.62,72.71,12164.0
2022-06-06 14:10:00,72.75,72.81,72.66,72.66,11007.0,72.75,72.81,72.66,72.66,11007.0
2022-06-06 14:15:00,72.64,72.89,72.51,72.87,28578.0,72.64,72.89,72.51,72.87,28578.0
2022-06-06 14:20:00,72.84,72.86,72.54,72.56,17393.0,72.84,72.86,72.54,72.56,17393.0
2022-06-06 14:25:00,72.54,72.54,72.2,72.23,22394.0,72.54,72.54,72.2,72.23,22394.0
2022-06-06 14:30:00,72.23,72.39,72.07,72.32,26880.0,72.23,72.39,72.07,72.32,26880.0
2022-06-06 14:35:00,72.34,72.37,72.09,72.31,28695.0,72.34,72.37,72.09,72.31,28695.0
2022-06-06 14:40:00,72.32,72.39,72.13,72.26,24632.0,72.32,72.39,72.13,72.26,24632.0
2022-06-06 14:45:00,72.27,72.39,72.19,72.2,18805.0,72.27,72.39,72.19,72.2,18805.0
2022-06-06 14:50:00,72.16,72.21,71.96,72.17,17404.0,72.16,72.21,71.96,72.17,17404.0
2022-06-06 14:55:00,72.16,72.26,72.05,72.08,19953.0,72.16,72.26,72.05,72.08,19953.0
2022-06-06 15:00:00,72.06,72.24,71.99,72.14,18442.0,72.06,72.24,71.99,72.14,18442.0
2022-06-06 15:05:00,72.11,72.16,71.99,72.0,16006.0,72.11,72.16,71.99,72.0,16006.0
2022-06-06 15:10:00,71.99,72.13,71.87,71.99,29959.0,71.99,72.13,71.87,71.99,29959.0
2022-06-06 15:15:00,71.97,72.02,71.85,71.86,21704.0,71.97,72.02,71.85,71.86,21704.0
2022-06-06 15:20:00,71.88,71.89,71.71,71.78,22779.0,71.88,71.89,71.71,71.78,22779.0
2022-06-06 15:25:00,71.78,71.92,71.75,71.87,25803.0,71.78,71.92,71.75,71.87,25803.0
2022-06-06 15:30:00,71.86,72.15,71.83,71.95,30506.0,71.86,72.15,71.83,71.95,30506.0
2022-06-06 15:35:00,71.95,72.02,71.79,71.95,38479.0,71.95,72.02,71.79,71.95,38479.0
2022-06-06 15:40:00,71.94,72.07,71.91,72.03,28853.0,71.94,72.07,71.91,72.03,28853.0
2022-06-06 15:45:00,72.05,72.18,71.99,72.01,43619.0,72.05,72.18,71.99,72.01,43619.0
2022-06-06 15:50:00,71.97,72.06,71.87,71.98,74372.0,71.97,72.06,71.87,71.98,74372.0
2022-06-06 15:55:00,71.97,72.05,71.93,71.99,94614.0,71.97,72.05,71.93,71.99,94614.0
2022-06-07 09:30:00,71.23,71.81,70.91,71.0,29205.0,71.23,71.81,70.91,71.0,29205.0
2022-06-07 09:35:00,70.9,71.34,70.76,70.83,16723.0,70.9,71.34,70.76,70.83,16723.0
2022-06-07 09:40:00,70.85,71.45,70.71,71.45,19052.0,70.85,71.45,70.71,71.45,19052.0
2022-06-07 09:45:00,71.44,71.83,71.28,71.51,41767.0,71.44,71.83,71.28,71.51,41767.0
2022-06-07 09:50:00,71.53,71.61,71.03,71.15,26226.0,71.53,71.61,71.03,71.15,26226.0
2022-06-07 09:55:00,71.12,71.54,71.12,71.25,34081.0,71.12,71.54,71.12,71.25,34081.0
2022-06-07 10:00:00,71.22,71.44,71.21,71.28,12177.0,71.22,71.44,71.21,71.28,12177.0
2022-06-07 10:05:00,71.27,71.39,70.89,71.02,17774.0,71.27,71.39,70.89,71.02,17774.0
2022-06-07 10:10:00,71.02,71.15,70.85,71.09,17641.0,71.02,71.15,70.85,71.09,17641.0
2022-06-07 10:15:00,71.07,71.3,71.02,71.15,10539.0,71.07,71.3,71.02,71.15,10539.0
2022-06-07 10:20:00,71.17,71.5,71.16,71.16,7092.0,71.17,71.5,71.16,71.16,7092.0
2022-06-07 10:25:00,71.17,71.51,71.15,71.49,14968.0,71.17,71.51,71.15,71.49,14968.0
2022-06-07 10:30:00,71.49,71.58,71.31,71.49,15476.0,71.49,71.58,71.31,71.49,15476.0
2022-06-07 10:35:00,71.43,71.7,71.35,71.68,38345.0,71.43,71.7,71.35,71.68,38345.0
2022-06-07 10:40:00,71.68,71.74,71.55,71.66,7563.0,71.68,71.74,71.55,71.66,7563.0
2022-06-07 10:45:00,71.65,72.02,71.65,72.02,15722.0,71.65,72.02,71.65,72.02,15722.0
2022-06-07 10:50:00,72.0,72.0,71.48,71.48,12983.0,72.0,72.0,71.48,71.48,12983.0
2022-06-07 10:55:00,71.45,71.66,71.37,71.43,12590.0,71.45,71.66,71.37,71.43,12590.0
2022-06-07 11:00:00,71.44,71.44,71.31,71.35,10288.0,71.44,71.44,71.31,71.35,10288.0
2022-06-07 11:05:00,71.35,71.35,71.21,71.35,5811.0,71.35,71.35,71.21,71.35,5811.0
2022-06-07 11:10:00,71.36,71.36,71.17,71.17,7046.0,71.36,71.36,71.17,71.17,7046.0
2022-06-07 11:15:00,71.17,71.24,70.95,70.97,6934.0,71.17,71.24,70.95,70.97,6934.0
2022-06-07 11:20:00,70.97,70.98,70.77,70.77,13389.0,70.97,70.98,70.77,70.77,13389.0
2022-06-07 11:25:00,70.75,70.84,70.63,70.76,9953.0,70.75,70.84,70.63,70.76,9953.0
2022-06-07 11:30:00,70.75,70.86,70.72,70.76,7741.0,70.75,70.86,70.72,70.76,7741.0
2022-06-07 11:35:00,70.73,70.88,70.68,70.83,7577.0,70.73,70.88,70.68,70.83,7577.0
2022-06-07 11:40:00,70.7,70.86,70.67,70.77,4300.0,70.7,70.86,70.67,70.77,4300.0
2022-06-07 11:45:00,70.77,70.84,70.65,70.67,2754.0,70.77,70.84,70.65,70.67,2754.0
2022-06-07 11:50:00,70.62,70.76,70.62,70.74,3554.0,70.62,70.76,70.62,70.74,3554.0
2022-06-07 11:55:00,70.7,70.92,70.7,70.92,7335.0,70.7,70.92,70.7,70.92,7335.0
2022-06-07 12:00:00,70.9,70.9,70.7,70.75,6350.0,70.9,70.9,70.7,70.75,6350.0
2022-06-07 12:05:00,70.66,70.75,70.63,70.75,4797.0,70.66,70.75,70.63,70.75,4797.0
2022-06-07 12:10:00,70.75,70.78,70.72,70.72,2900.0,70.75,70.78,70.72,70.72,2900.0
2022-06-07 12:15:00,70.72,70.72,70.53,70.64,5908.0,70.72,70.72,70.53,70.64,5908.0
2022-06-07 12:20:00,70.64,70.72,70.57,70.72,4652.0,70.64,70.72,70.57,70.72,4652.0
2022-06-07 12:25:00,70.72,70.79,70.65,70.78,4052.0,70.72,70.79,70.65,70.78,4052.0
2022-06-07 12:30:00,70.75,70.87,70.62,70.83,4209.0,70.75,70.87,70.62,70.83,4209.0
2022-06-07 12:35:00,70.8,70.91,70.79,70.89,5017.0,70.8,70.91,70.79,70.89,5017.0
2022-06-07 12:40:00,70.89,71.01,70.85,70.85,46896.0,70.89,71.01,70.85,70.85,46896.0
2022-06-07 12:45:00,70.85,70.91,70.8,70.82,3406.0,70.85,70.91,70.8,70.82,3406.0
2022-06-07 12:50:00,70.8,70.94,70.77,70.94,4103.0,70.8,70.94,70.77,70.94,4103.0
2022-06-07 12:55:00,70.94,71.03,70.91,71.0,6106.0,70.94,71.03,70.91,71.0,6106.0
2022-06-07 13:00:00,71.01,71.1,71.0,71.08,4854.0,71.01,71.1,71.0,71.08,4854.0
2022-06-07 13:05:00,71.08,71.08,71.01,71.08,2853.0,71.08,71.08,71.01,71.08,2853.0
2022-06-07 13:10:00,71.1,71.11,71.01,71.04,5912.0,71.1,71.11,71.01,71.04,5912.0
2022-06-07 13:15:00,71.06,71.2,71.05,71.18,4476.0,71.06,71.2,71.05,71.18,4476.0
2022-06-07 13:20:00,71.2,71.31,71.18,71.26,7581.0,71.2,71.31,71.18,71.26,7581.0
2022-06-07 13:25:00,71.27,71.27,71.19,71.25,5838.0,71.27,71.27,71.19,71.25,5838.0
2022-06-07 13:30:00,71.24,71.32,71.17,71.25,11301.0,71.24,71.32,71.17,71.25,11301.0
2022-06-07 13:35:00,71.23,71.28,71.06,71.16,4793.0,71.23,71.28,71.06,71.16,4793.0
2022-06-07 13:40:00,71.13,71.21,71.13,71.15,3763.0,71.13,71.21,71.13,71.15,3763.0
2022-06-07 13:45:00,71.14,71.24,71.13,71.18,8920.0,71.14,71.24,71.13,71.18,8920.0
2022-06-07 13:50:00,71.22,71.24,71.17,71.2,4548.0,71.22,71.24,71.17,71.2,4548.0
2022-06-07 13:55:00,71.21,71.21,71.16,71.17,3615.0,71.21,71.21,71.16,71.17,3615.0
2022-06-07 14:00:00,71.17,71.17,71.11,71.17,4945.0,71.17,71.17,71.11,71.17,4945.0
2022-06-07 14:05:00,71.14,71.23,71.12,71.23,4881.0,71.14,71.23,71.12,71.23,4881.0
2022-06-07 14:10:00,71.24,71.35,71.17,71.32,11798.0,71.24,71.35,71.17,71.32,11798.0
2022-06-07 14:15:00,71.34,71.37,71.23,71.23,11336.0,71.34,71.37,71.23,71.23,11336.0
2022-06-07 14:20:00,71.25,71.35,71.22,71.34,11675.0,71.25,71.35,71.22,71.34,11675.0
2022-06-07 14:25:00,71.34,71.55,71.33,71.53,15146.0,71.34,71.55,71.33,71.53,15146.0
2022-06-07 14:30:00,71.53,71.54,71.45,71.45,6155.0,71.53,71.54,71.45,71.45,6155.0
2022-06-07 14:35:00,71.46,71.48,71.39,71.44,20119.0,71.46,71.48,71.39,71.44,20119.0
2022-06-07 14:40:00,71.42,71.46,71.15,71.2,13931.0,71.42,71.46,71.15,71.2,13931.0
2022-06-07 14:45:00,71.19,71.23,70.98,71.02,6893.0,71.19,71.23,70.98,71.02,6893.0
2022-06-07 14:50:00,71.0,71.2,71.0,71.15,6095.0,71.0,71.2,71.0,71.15,6095.0
2022-06-07 14:55:00,71.13,71.13,70.99,71.08,12272.0,71.13,71.13,70.99,71.08,12272.0
2022-06-07 15:00:00,71.05,71.25,71.04,71.19,7902.0,71.05,71.25,71.04,71.19,7902.0
2022-06-07 15:05:00,71.19,71.35,71.18,71.27,17002.0,71.19,71.35,71.18,71.27,17002.0
2022-06-07 15:10:00,71.28,71.44,71.25,71.3,10915.0,71.28,71.44,71.25,71.3,10915.0
2022-06-07 15:15:00,71.29,71.56,71.29,71.5,27334.0,71.29,71.56,71.29,71.5,27334.0
2022-06-07 15:20:00,71.52,71.57,71.45,71.45,10404.0,71.52,71.57,71.45,71.45,10404.0
2022-06-07 15:25:00,71.47,71.68,71.36,71.64,29384.0,71.47,71.68,71.36,71.64,29384.0
2022-06-07 15:30:00,71.61,71.73,71.55,71.72,11777.0,71.61,71.73,71.55,71.72,11777.0
2022-06-07 15:35:00,71.72,71.75,71.65,71.69,18505.0,71.72,71.75,71.65,71.69,18505.0
2022-06-07 15:40:00,71.68,71.77,71.62,71.73,21278.0,71.68,71.77,71.62,71.73,21278.0
2022-06-07 15:45:00,71.73,71.76,71.68,71.73,30261.0,71.73,71.76,71.68,71.73,30261.0
2022-06-07 15:50:00,71.71,71.82,71.62,71.7,39380.0,71.71,71.82,71.62,71.7,39380.0
2022-06-07 15:55:00,71.72,72.0,71.71,71.99,71443.0,71.72,72.0,71.71,71.99,71443.0
2022-06-08 09:30:00,71.75,72.41,71.56,72.31,17269.0,71.75,72.41,71.56,72.31,17269.0
2022-06-08 09:35:00,72.32,72.87,72.32,72.48,11263.0,72.32,72.87,72.32,72.48,11263.0
2022-06-08 09:40:00,72.52,72.76,72.35,72.43,29055.0,72.52,72.76,72.35,72.43,29055.0
2022-06-08 09:45:00,72.32,72.57,72.32,72.49,5660.0,72.32,72.57,72.32,72.49,5660.0
2022-06-08 09:50:00,72.49,72.62,72.2,72.22,16475.0,72.49,72.62,72.2,72.22,16475.0
2022-06-08 09:55:00,72.3,72.5,72.19,72.19,3948.0,72.3,72.5,72.19,72.19,3948.0
2022-06-08 10:00:00,72.13,72.15,71.92,72.08,4895.0,72.13,72.15,71.92,72.08,4895.0
2022-06-08 10:05:00,72.02,72.45,72.02,72.17,5288.0,72.02,72.45,72.02,72.17,5288.0
2022-06-08 10:10:00,72.16,72.16,71.75,71.79,5033.0,72.16,72.16,71.75,71.79,5033.0
2022-06-08 10:15:00,71.8,71.91,71.73,71.91,2023.0,71.8,71.91,71.73,71.91,2023.0
2022-06-08 10:20:00,71.92,72.14,71.84,72.14,3700.0,71.92,72.14,71.84,72.14,3700.0
2022-06-08 10:25:00,72.17,72.21,72.1,72.17,3417.0,72.17,72.21,72.1,72.17,3417.0
2022-06-08 10:30:00,72.21,72.3,72.16,72.3,3450.0,72.21,72.3,72.16,72.3,3450.0
2022-06-08 10:35:00,72.31,72.31,72.06,72.2,4549.0,72.31,72.31,72.06,72.2,4549.0
2022-06-08 10:40:00,72.28,72.37,72.14,72.23,2644.0,72.28,72.37,72.14,72.23,2644.0
2022-06-08 10:45:00,72.25,72.27,72.2,72.24,2100.0,72.25,72.27,72.2,72.24,2100.0
2022-06-08 10:50:00,72.25,72.27,72.08,72.16,5586.0,72.25,72.27,72.08,72.16,5586.0
2022-06-08 10:55:00,72.04,72.04,71.87,71.88,2552.0,72.04,72.04,71.87,71.88,2552.0
2022-06-08 11:00:00,71.87,71.87,71.64,71.65,4895.0,71.87,71.87,71.64,71.65,4895.0
2022-06-08 11:05:00,71.71,71.73,71.64,71.64,3232.0,71.71,71.73,71.64,71.64,3232.0
2022-06-08 11:10:00,71.65,71.81,71.61,71.81,3850.0,71.65,71.81,71.61,71.81,3850.0
2022-06-08 11:15:00,71.88,71.94,71.82,71.92,4041.0,71.88,71.94,71.82,71.92,4041.0
2022-06-08 11:20:00,71.85,71.92,71.76,71.76,3010.0,71.85,71.92,71.76,71.76,3010.0
2022-06-08 11:25:00,71.78,71.87,71.78,71.85,2506.0,71.78,71.87,71.78,71.85,2506.0
2022-06-08 11:30:00,71.83,71.92,71.8,71.83,3361.0,71.83,71.92,71.8,71.83,3361.0
2022-06-08 11:35:00,71.86,71.89,71.78,71.78,3099.0,71.86,71.89,71.78,71.78,3099.0
2022-06-08 11:40:00,71.83,71.83,71.65,71.65,2101.0,71.83,71.83,71.65,71.65,2101.0
2022-06-08 11:45:00,71.62,71.74,71.62,71.63,4346.0,71.62,71.74,71.62,71.63,4346.0
2022-06-08 11:50:00,71.61,71.65,71.54,71.58,4805.0,71.61,71.65,71.54,71.58,4805.0
2022-06-08 11:55:00,71.55,71.67,71.5,71.5,2739.0,71.55,71.67,71.5,71.5,2739.0
2022-06-08 12:00:00,71.5,71.61,71.46,71.55,3582.0,71.5,71.61,71.46,71.55,3582.0
2022-06-08 12:05:00,71.56,71.56,71.45,71.48,2900.0,71.56,71.56,71.45,71.48,2900.0
2022-06-08 12:10:00,71.53,71.55,71.44,71.5,5627.0,71.53,71.55,71.44,71.5,5627.0
2022-06-08 12:15:00,71.5,71.5,71.36,71.41,17330.0,71.5,71.5,71.36,71.41,17330.0
2022-06-08 12:20:00,71.4,71.4,71.08,71.09,5750.0,71.4,71.4,71.08,71.09,5750.0
2022-06-08 12:25:00,71.09,71.15,71.02,71.15,2980.0,71.09,71.15,71.02,71.15,2980.0
2022-06-08 12:30:00,71.13,71.17,70.93,70.93,5349.0,71.13,71.17,70.93,70.93,5349.0
2022-06-08 12:35:00,70.99,71.02,70.74,70.75,6312.0,70.99,71.02,70.74,70.75,6312.0
2022-06-08 12:40:00,70.73,70.78,70.67,70.67,4921.0,70.73,70.78,70.67,70.67,4921.0
2022-06-08 12:45:00,70.69,70.8,70.61,70.79,5141.0,70.69,70.8,70.61,70.79,5141.0
2022-06-08 12:50:00,70.8,70.8,70.66,70.75,3341.0,70.8,70.8,70.66,70.75,3341.0
2022-06-08 12:55:00,70.74,70.79,70.67,70.79,2206.0,70.74,70.79,70.67,70.79,2206.0
2022-06-08 13:00:00,70.83,70.93,70.71,70.9,3976.0,70.83,70.93,70.71,70.9,3976.0
2022-06-08 13:05:00,70.92,71.01,70.92,71.01,600.0,70.92,71.01,70.92,71.01,600.0
2022-06-08 13:10:00,71.0,71.02,70.93,71.02,1421.0,71.0,71.02,70.93,71.02,1421.0
2022-06-08 13:15:00,70.98,71.15,70.98,71.13,2242.0,70.98,71.15,70.98,71.13,2242.0
2022-06-08 13:20:00,71.12,71.13,71.06,71.08,1200.0,71.12,71.13,71.06,71.08,1200.0
2022-06-08 13:25:00,71.07,71.14,71.03,71.09,3365.0,71.07,71.14,71.03,71.09,3365.0
2022-06-08 13:30:00,71.05,71.05,70.91,70.98,3101.0,71.05,71.05,70.91,70.98,3101.0
2022-06-08 13:35:00,70.98,70.99,70.84,70.86,3286.0,70.98,70.99,70.84,70.86,3286.0
2022-06-08 13:40:00,70.84,71.04,70.82,71.04,1700.0,70.84,71.04,70.82,71.04,1700.0
2022-06-08 13:45:00,71.05,71.13,71.02,71.11,2300.0,71.05,71.13,71.02,71.11,2300.0
2022-06-08 13:50:00,71.11,71.22,71.01,71.22,3350.0,71.11,71.22,71.01,71.22,3350.0
2022-06-08 13:55:00,71.18,71.19,71.1,71.15,4033.0,71.18,71.19,71.1,71.15,4033.0
2022-06-08 14:00:00,71.14,71.33,71.14,71.33,1100.0,71.14,71.33,71.14,71.33,1100.0
2022-06-08 14:05:00,71.31,71.37,71.27,71.35,2903.0,71.31,71.37,71.27,71.35,2903.0
2022-06-08 14:10:00,71.33,71.44,71.32,71.4,4007.0,71.33,71.44,71.32,71.4,4007.0
2022-06-08 14:15:00,71.38,71.39,71.2,71.2,4344.0,71.38,71.39,71.2,71.2,4344.0
2022-06-08 14:20:00,71.25,71.35,71.2,71.31,3052.0,71.25,71.35,71.2,71.31,3052.0
2022-06-08 14:25:00,71.3,71.3,71.12,71.2,2200.0,71.3,71.3,71.12,71.2,2200.0
2022-06-08 14:30:00,71.21,71.29,71.17,71.18,2300.0,71.21,71.29,71.17,71.18,2300.0
2022-06-08 14:35:00,71.2,71.2,71.05,71.14,1797.0,71.2,71.2,71.05,71.14,1797.0
2022-06-08 14:40:00,71.16,71.27,71.16,71.21,1900.0,71.16,71.27,71.16,71.21,1900.0
2022-06-08 14:45:00,71.24,71.3,71.22,71.24,3446.0,71.24,71.3,71.22,71.24,3446.0
2022-06-08 14:50:00,71.23,71.25,71.15,71.23,1200.0,71.23,71.25,71.15,71.23,1200.0
2022-06-08 14:55:00,71.22,71.22,71.11,71.17,4200.0,71.22,71.22,71.11,71.17,4200.0
2022-06-08 15:00:00,71.19,71.29,71.12,71.25,11101.0,71.19,71.29,71.12,71.25,11101.0
2022-06-08 15:05:00,71.25,71.28,71.09,71.14,4681.0,71.25,71.28,71.09,71.14,4681.0
2022-06-08 15:10:00,71.13,71.26,71.13,71.2,3727.0,71.13,71.26,71.13,71.2,3727.0
2022-06-08 15:15:00,71.24,71.3,71.22,71.28,2601.0,71.24,71.3,71.22,71.28,2601.0
2022-06-08 15:20:00,71.3,71.39,71.3,71.38,5423.0,71.3,71.39,71.3,71.38,5423.0
2022-06-08 15:25:00,71.39,71.41,71.26,71.29,3704.0,71.39,71.41,71.26,71.29,3704.0
2022-06-08 15:30:00,71.33,71.43,71.25,71.43,14114.0,71.33,71.43,71.25,71.43,14114.0
2022-06-08 15:35:00,71.45,71.52,71.44,71.48,3861.0,71.45,71.52,71.44,71.48,3861.0
2022-06-08 15:40:00,71.46,71.46,71.39,71.45,5947.0,71.46,71.46,71.39,71.45,5947.0
2022-06-08 15:45:00,71.45,71.45,71.35,71.37,7780.0,71.45,71.45,71.35,71.37,7780.0
2022-06-08 15:50:00,71.44,71.6,71.41,71.56,19638.0,71.44,71.6,71.41,71.56,19638.0
2022-06-08 15:55:00,71.62,71.79,71.6,71.69,73852.0,71.62,71.79,71.6,71.69,73852.0
2022-06-09 09:30:00,70.93,71.7,70.93,71.01,21299.0,70.93,71.7,70.93,71.01,21299.0
2022-06-09 09:35:00,70.89,71.19,70.87,71.01,8365.0,70.89,71.19,70.87,71.01,8365.0
2022-06-09 09:40:00,70.96,71.04,70.34,70.67,16708.0,70.96,71.04,70.34,70.67,16708.0
2022-06-09 09:45:00,70.75,71.15,70.46,70.73,15598.0,70.75,71.15,70.46,70.73,15598.0
2022-06-09 09:50:00,70.81,71.62,70.72,71.34,5771.0,70.81,71.62,70.72,71.34,5771.0
2022-06-09 09:55:00,71.35,71.43,71.01,71.23,5409.0,71.35,71.43,71.01,71.23,5409.0
2022-06-09 10:00:00,71.33,71.42,71.12,71.22,4085.0,71.33,71.42,71.12,71.22,4085.0
2022-06-09 10:05:00,71.12,71.35,71.1,71.23,5973.0,71.12,71.35,71.1,71.23,5973.0
2022-06-09 10:10:00,71.19,71.46,71.14,71.42,8210.0,71.19,71.46,71.14,71.42,8210.0
2022-06-09 10:15:00,71.45,71.57,71.37,71.41,16301.0,71.45,71.57,71.37,71.41,16301.0
2022-06-09 10:20:00,71.44,71.67,71.44,71.65,18231.0,71.44,71.67,71.44,71.65,18231.0
2022-06-09 10:25:00,71.66,71.74,71.55,71.68,19272.0,71.66,71.74,71.55,71.68,19272.0
2022-06-09 10:30:00,71.68,71.78,71.57,71.71,8653.0,71.68,71.78,71.57,71.71,8653.0
2022-06-09 10:35:00,71.66,71.71,71.53,71.6,16895.0,71.66,71.71,71.53,71.6,16895.0
2022-06-09 10:40:00,71.62,71.69,71.52,71.59,9892.0,71.62,71.69,71.52,71.59,9892.0
2022-06-09 10:45:00,71.61,71.64,71.43,71.58,26153.0,71.61,71.64,71.43,71.58,26153.0
2022-06-09 10:50:00,71.6,71.61,71.14,71.2,12815.0,71.6,71.61,71.14,71.2,12815.0
2022-06-09 10:55:00,71.2,71.41,71.17,71.28,7260.0,71.2,71.41,71.17,71.28,7260.0
2022-06-09 11:00:00,71.28,71.38,71.16,71.28,17107.0,71.28,71.38,71.16,71.28,17107.0
2022-06-09 11:05:00,71.3,71.43,71.24,71.43,5278.0,71.3,71.43,71.24,71.43,5278.0
2022-06-09 11:10:00,71.53,71.61,71.49,71.59,5033.0,71.53,71.61,71.49,71.59,5033.0
2022-06-09 11:15:00,71.57,71.57,71.29,71.32,5639.0,71.57,71.57,71.29,71.32,5639.0
2022-06-09 11:20:00,71.34,71.44,71.3,71.42,3445.0,71.34,71.44,71.3,71.42,3445.0
2022-06-09 11:25:00,71.5,71.55,71.38,71.39,5196.0,71.5,71.55,71.38,71.39,5196.0
2022-06-09 11:30:00,71.44,71.51,71.41,71.45,5617.0,71.44,71.51,71.41,71.45,5617.0
2022-06-09 11:35:00,71.47,71.56,71.43,71.52,3575.0,71.47,71.56,71.43,71.52,3575.0
2022-06-09 11:40:00,71.57,71.86,71.55,71.66,4720.0,71.57,71.86,71.55,71.66,4720.0
2022-06-09 11:45:00,71.6,71.72,71.52,71.58,32332.0,71.6,71.72,71.52,71.58,32332.0
2022-06-09 11:50:00,71.56,71.73,71.36,71.62,6391.0,71.56,71.73,71.36,71.62,6391.0
2022-06-09 11:55:00,71.6,71.8,71.58,71.73,3035.0,71.6,71.8,71.58,71.73,3035.0
2022-06-09 12:00:00,71.76,71.84,71.64,71.65,4022.0,71.76,71.84,71.64,71.65,4022.0
2022-06-09 12:05:00,71.66,71.72,71.54,71.56,3323.0,71.66,71.72,71.54,71.56,3323.0
2022-06-09 12:10:00,71.56,71.57,71.32,71.32,6393.0,71.56,71.57,71.32,71.32,6393.0
2022-06-09 12:15:00,71.26,71.37,71.23,71.32,4745.0,71.26,71.37,71.23,71.32,4745.0
2022-06-09 12:20:00,71.3,71.42,71.3,71.42,3394.0,71.3,71.42,71.3,71.42,3394.0
2022-06-09 12:25:00,71.43,71.56,71.41,71.52,3911.0,71.43,71.56,71.41,71.52,3911.0
2022-06-09 12:30:00,71.53,71.53,71.34,71.47,3512.0,71.53,71.53,71.34,71.47,3512.0
2022-06-09 12:35:00,71.51,71.57,71.46,71.51,2272.0,71.51,71.57,71.46,71.51,2272.0
2022-06-09 12:40:00,71.53,71.57,71.43,71.51,6050.0,71.53,71.57,71.43,71.51,6050.0
2022-06-09 12:45:00,71.51,71.57,71.45,71.52,2130.0,71.51,71.57,71.45,71.52,2130.0
2022-06-09 12:50:00,71.54,71.6,71.51,71.51,5590.0,71.54,71.6,71.51,71.51,5590.0
2022-06-09 12:55:00,71.52,71.65,71.42,71.64,3370.0,71.52,71.65,71.42,71.64,3370.0
2022-06-09 13:00:00,71.62,71.68,71.6,71.64,2000.0,71.62,71.68,71.6,71.64,2000.0
2022-06-09 13:05:00,71.65,71.78,71.62,71.69,5325.0,71.65,71.78,71.62,71.69,5325.0
2022-06-09 13:10:00,71.67,71.75,71.65,71.69,3358.0,71.67,71.75,71.65,71.69,3358.0
2022-06-09 13:15:00,71.7,71.72,71.66,71.72,1973.0,71.7,71.72,71.66,71.72,1973.0
2022-06-09 13:20:00,71.73,71.73,71.66,71.67,2800.0,71.73,71.73,71.66,71.67,2800.0
2022-06-09 13:25:00,71.67,71.7,71.52,71.53,4455.0,71.67,71.7,71.52,71.53,4455.0
2022-06-09 13:30:00,71.54,71.55,71.44,71.51,3982.0,71.54,71.55,71.44,71.51,3982.0
2022-06-09 13:35:00,71.49,71.49,71.31,71.38,6200.0,71.49,71.49,71.31,71.38,6200.0
2022-06-09 13:40:00,71.37,71.39,71.25,71.31,2201.0,71.37,71.39,71.25,71.31,2201.0
2022-06-09 13:45:00,71.31,71.49,71.31,71.4,3576.0,71.31,71.49,71.31,71.4,3576.0
2022-06-09 13:50:00,71.43,71.52,71.42,71.47,2090.0,71.43,71.52,71.42,71.47,2090.0
2022-06-09 13:55:00,71.45,71.52,71.43,71.51,4756.0,71.45,71.52,71.43,71.51,4756.0
2022-06-09 14:00:00,71.52,71.53,71.37,71.39,5100.0,71.52,71.53,71.37,71.39,5100.0
2022-06-09 14:05:00,71.36,71.41,71.3,71.31,3060.0,71.36,71.41,71.3,71.31,3060.0
2022-06-09 14:10:00,71.31,71.36,71.16,71.36,3808.0,71.31,71.36,71.16,71.36,3808.0
2022-06-09 14:15:00,71.35,71.41,71.31,71.38,3034.0,71.35,71.41,71.31,71.38,3034.0
2022-06-09 14:20:00,71.36,71.45,71.32,71.33,2724.0,71.36,71.45,71.32,71.33,2724.0
2022-06-09 14:25:00,71.29,71.42,71.28,71.4,3490.0,71.29,71.42,71.28,71.4,3490.0
2022-06-09 14:30:00,71.38,71.38,71.24,71.24,2700.0,71.38,71.38,71.24,71.24,2700.0
2022-06-09 14:35:00,71.22,71.25,71.08,71.12,4299.0,71.22,71.25,71.08,71.12,4299.0
2022-06-09 14:40:00,71.13,71.15,71.07,71.15,7989.0,71.13,71.15,71.07,71.15,7989.0
2022-06-09 14:45:00,71.15,71.22,71.11,71.17,7507.0,71.15,71.22,71.11,71.17,7507.0
2022-06-09 14:50:00,71.22,71.22,71.11,71.15,3303.0,71.22,71.22,71.11,71.15,3303.0
2022-06-09 14:55:00,71.15,71.18,70.95,70.95,7500.0,71.15,71.18,70.95,70.95,7500.0
2022-06-09 15:00:00,70.96,70.97,70.69,70.72,8537.0,70.96,70.97,70.69,70.72,8537.0
2022-06-09 15:05:00,70.67,70.77,70.67,70.76,5580.0,70.67,70.77,70.67,70.76,5580.0
2022-06-09 15:10:00,70.74,70.77,70.66,70.67,5888.0,70.74,70.77,70.66,70.67,5888.0
2022-06-09 15:15:00,70.69,70.79,70.66,70.73,7155.0,70.69,70.79,70.66,70.73,7155.0
2022-06-09 15:20:00,70.73,70.75,70.68,70.72,14260.0,70.73,70.75,70.68,70.72,14260.0
2022-06-09 15:25:00,70.72,70.72,70.4,70.4,7808.0,70.72,70.72,70.4,70.4,7808.0
2022-06-09 15:30:00,70.4,70.43,70.29,70.36,13987.0,70.4,70.43,70.29,70.36,13987.0
2022-06-09 15:35:00,70.37,70.41,70.32,70.34,16701.0,70.37,70.41,70.32,70.34,16701.0
2022-06-09 15:40:00,70.34,70.36,70.21,70.23,15198.0,70.34,70.36,70.21,70.23,15198.0
2022-06-09 15:45:00,70.22,70.22,69.95,70.0,21449.0,70.22,70.22,69.95,70.0,21449.0
2022-06-09 15:50:00,69.98,70.03,69.78,69.81,34957.0,69.98,70.03,69.78,69.81,34957.0
2022-06-09 15:55:00,69.81,69.92,69.77,69.81,53055.0,69.81,69.92,69.77,69.81,53055.0
2022-06-10 09:30:00,68.23,68.5,67.62,67.85,40929.0,68.23,68.5,67.62,67.85,40929.0
2022-06-10 09:35:00,67.85,68.0,67.5,67.87,9920.0,67.85,68.0,67.5,67.87,9920.0
2022-06-10 09:40:00,67.8,68.82,67.79,68.73,29045.0,67.8,68.82,67.79,68.73,29045.0
2022-06-10 09:45:00,68.69,68.69,68.39,68.46,7697.0,68.69,68.69,68.39,68.46,7697.0
2022-06-10 09:50:00,68.4,68.95,68.39,68.77,10031.0,68.4,68.95,68.39,68.77,10031.0
2022-06-10 09:55:00,68.66,68.66,68.45,68.47,8154.0,68.66,68.66,68.45,68.47,8154.0
2022-06-10 10:00:00,68.47,68.54,67.85,67.89,9162.0,68.47,68.54,67.85,67.89,9162.0
2022-06-10 10:05:00,67.88,68.38,67.84,68.08,7628.0,67.88,68.38,67.84,68.08,7628.0
2022-06-10 10:10:00,68.12,68.18,67.91,68.08,9740.0,68.12,68.18,67.91,68.08,9740.0
2022-06-10 10:15:00,68.01,68.06,67.83,67.83,4247.0,68.01,68.06,67.83,67.83,4247.0
2022-06-10 10:20:00,67.85,67.94,67.68,67.8,6754.0,67.85,67.94,67.68,67.8,6754.0
2022-06-10 10:25:00,67.77,67.86,67.56,67.58,6501.0,67.77,67.86,67.56,67.58,6501.0
2022-06-10 10:30:00,67.58,67.72,67.53,67.7,11628.0,67.58,67.72,67.53,67.7,11628.0
2022-06-10 10:35:00,67.66,67.94,67.63,67.93,4200.0,67.66,67.94,67.63,67.93,4200.0
2022-06-10 10:40:00,67.92,67.98,67.79,67.84,9571.0,67.92,67.98,67.79,67.84,9571.0
2022-06-10 10:45:00,67.87,67.9,67.76,67.86,6663.0,67.87,67.9,67.76,67.86,6663.0
2022-06-10 10:50:00,67.9,68.19,67.84,67.84,7087.0,67.9,68.19,67.84,67.84,7087.0
2022-06-10 10:55:00,67.77,67.77,67.55,67.56,4852.0,67.77,67.77,67.55,67.56,4852.0
2022-06-10 11:00:00,67.55,67.68,67.54,67.67,6675.0,67.55,67.68,67.54,67.67,6675.0
2022-06-10 11:05:00,67.63,67.67,67.29,67.32,9751.0,67.63,67.67,67.29,67.32,9751.0
2022-06-10 11:10:00,67.37,67.46,67.26,67.34,6887.0,67.37,67.46,67.26,67.34,6887.0
2022-06-10 11:15:00,67.31,67.42,67.07,67.42,10264.0,67.31,67.42,67.07,67.42,10264.0
2022-06-10 11:20:00,67.45,67.51,67.35,67.35,2761.0,67.45,67.51,67.35,67.35,2761.0
2022-06-10 11:25:00,67.31,67.42,67.3,67.39,3911.0,67.31,67.42,67.3,67.39,3911.0
2022-06-10 11:30:00,67.42,67.45,67.3,67.4,3060.0,67.42,67.45,67.3,67.4,3060.0
2022-06-10 11:35:00,67.41,67.41,67.23,67.3,2152.0,67.41,67.41,67.23,67.3,2152.0
2022-06-10 11:40:00,67.33,67.61,67.3,67.61,6854.0,67.33,67.61,67.3,67.61,6854.0
2022-06-10 11:45:00,67.62,67.63,67.4,67.41,3886.0,67.62,67.63,67.4,67.41,3886.0
2022-06-10 11:50:00,67.42,67.43,67.36,67.43,2364.0,67.42,67.43,67.36,67.43,2364.0
2022-06-10 11:55:00,67.42,67.75,67.41,67.68,4267.0,67.42,67.75,67.41,67.68,4267.0
2022-06-10 12:00:00,67.65,67.7,67.57,67.64,2100.0,67.65,67.7,67.57,67.64,2100.0
2022-06-10 12:05:00,67.64,67.73,67.62,67.67,4129.0,67.64,67.73,67.62,67.67,4129.0
2022-06-10 12:10:00,67.66,67.66,67.55,67.61,11948.0,67.66,67.66,67.55,67.61,11948.0
2022-06-10 12:15:00,67.68,67.74,67.68,67.74,2372.0,67.68,67.74,67.68,67.74,2372.0
2022-06-10 12:20:00,67.81,67.94,67.8,67.87,3585.0,67.81,67.94,67.8,67.87,3585.0
2022-06-10 12:25:00,67.85,67.98,67.83,67.98,4710.0,67.85,67.98,67.83,67.98,4710.0
2022-06-10 12:30:00,68.0,68.03,67.96,68.0,3514.0,68.0,68.03,67.96,68.0,3514.0
2022-06-10 12:35:00,68.0,68.18,67.99,68.11,4136.0,68.0,68.18,67.99,68.11,4136.0
2022-06-10 12:40:00,68.16,68.34,68.15,68.31,3667.0,68.16,68.34,68.15,68.31,3667.0
2022-06-10 12:45:00,68.29,68.34,68.13,68.13,3742.0,68.29,68.34,68.13,68.13,3742.0
2022-06-10 12:50:00,68.09,68.09,67.97,68.01,4907.0,68.09,68.09,67.97,68.01,4907.0
2022-06-10 12:55:00,67.92,68.1,67.89,68.09,3265.0,67.92,68.1,67.89,68.09,3265.0
2022-06-10 13:00:00,68.08,68.09,67.96,68.02,3668.0,68.08,68.09,67.96,68.02,3668.0
2022-06-10 13:05:00,67.99,68.09,67.94,68.07,5269.0,67.99,68.09,67.94,68.07,5269.0
2022-06-10 13:10:00,68.05,68.06,67.88,67.88,11063.0,68.05,68.06,67.88,67.88,11063.0
2022-06-10 13:15:00,67.88,67.89,67.78,67.88,18728.0,67.88,67.89,67.78,67.88,18728.0
2022-06-10 13:20:00,67.88,67.88,67.69,67.71,4799.0,67.88,67.88,67.69,67.71,4799.0
2022-06-10 13:25:00,67.73,67.95,67.72,67.92,6225.0,67.73,67.95,67.72,67.92,6225.0
2022-06-10 13:30:00,67.92,67.93,67.53,67.56,7681.0,67.92,67.93,67.53,67.56,7681.0
2022-06-10 13:35:00,67.58,67.74,67.55,67.64,7013.0,67.58,67.74,67.55,67.64,7013.0
2022-06-10 13:40:00,67.65,67.83,67.65,67.76,7702.0,67.65,67.83,67.65,67.76,7702.0
2022-06-10 13:45:00,67.77,68.08,67.77,68.05,19604.0,67.77,68.08,67.77,68.05,19604.0
2022-06-10 13:50:00,68.1,68.28,68.0,68.03,5318.0,68.1,68.28,68.0,68.03,5318.0
2022-06-10 13:55:00,67.97,68.0,67.9,67.92,3486.0,67.97,68.0,67.9,67.92,3486.0
2022-06-10 14:00:00,67.98,67.98,67.81,67.85,4057.0,67.98,67.98,67.81,67.85,4057.0
2022-06-10 14:05:00,67.82,67.94,67.82,67.94,3388.0,67.82,67.94,67.82,67.94,3388.0
2022-06-10 14:10:00,67.96,67.97,67.88,67.94,4880.0,67.96,67.97,67.88,67.94,4880.0
2022-06-10 14:15:00,67.93,68.03,67.89,67.99,3839.0,67.93,68.03,67.89,67.99,3839.0
2022-06-10 14:20:00,68.02,68.2,68.0,68.2,4956.0,68.02,68.2,68.0,68.2,4956.0
2022-06-10 14:25:00,68.22,68.25,68.04,68.11,8194.0,68.22,68.25,68.04,68.11,8194.0
2022-06-10 14:30:00,68.15,68.31,68.14,68.24,13462.0,68.15,68.31,68.14,68.24,13462.0
2022-06-10 14:35:00,68.23,68.26,68.11,68.12,19752.0,68.23,68.26,68.11,68.12,19752.0
2022-06-10 14:40:00,68.08,68.08,67.89,68.01,5074.0,68.08,68.08,67.89,68.01,5074.0
2022-06-10 14:45:00,68.03,68.15,68.03,68.15,4144.0,68.03,68.15,68.03,68.15,4144.0
2022-06-10 14:50:00,68.16,68.18,68.09,68.17,3100.0,68.16,68.18,68.09,68.17,3100.0
2022-06-10 14:55:00,68.17,68.37,68.16,68.34,3925.0,68.17,68.37,68.16,68.34,3925.0
2022-06-10 15:00:00,68.32,68.4,68.13,68.21,6917.0,68.32,68.4,68.13,68.21,6917.0
2022-06-10 15:05:00,68.14,68.18,68.08,68.14,2600.0,68.14,68.18,68.08,68.14,2600.0
2022-06-10 15:10:00,68.14,68.34,68.13,68.3,3174.0,68.14,68.34,68.13,68.3,3174.0
2022-06-10 15:15:00,68.3,68.41,68.28,68.4,8552.0,68.3,68.41,68.28,68.4,8552.0
2022-06-10 15:20:00,68.41,68.43,68.28,68.41,5778.0,68.41,68.43,68.28,68.41,5778.0
2022-06-10 15:25:00,68.43,68.64,68.43,68.47,7505.0,68.43,68.64,68.43,68.47,7505.0
2022-06-10 15:30:00,68.47,68.47,68.33,68.37,7604.0,68.47,68.47,68.33,68.37,7604.0
2022-06-10 15:35:00,68.37,68.53,68.37,68.4,10162.0,68.37,68.53,68.37,68.4,10162.0
2022-06-10 15:40:00,68.39,68.49,68.33,68.4,14198.0,68.39,68.49,68.33,68.4,14198.0
2022-06-10 15:45:00,68.4,68.4,68.18,68.22,19795.0,68.4,68.4,68.18,68.22,19795.0
2022-06-10 15:50:00,68.2,68.28,68.01,68.09,34968.0,68.2,68.28,68.01,68.09,34968.0
2022-06-10 15:55:00,68.09,68.25,67.96,67.98,71755.0,68.09,68.25,67.96,67.98,71755.0
2022-06-13 09:30:00,65.14,66.06,64.89,65.8,40866.0,65.14,66.06,64.89,65.8,40866.0
2022-06-13 09:35:00,65.8,65.83,65.14,65.14,9074.0,65.8,65.83,65.14,65.14,9074.0
2022-06-13 09:40:00,65.17,65.26,64.59,64.62,15778.0,65.17,65.26,64.59,64.62,15778.0
2022-06-13 09:45:00,64.72,65.24,64.69,64.96,11468.0,64.72,65.24,64.69,64.96,11468.0
2022-06-13 09:50:00,64.96,65.11,64.8,64.83,15077.0,64.96,65.11,64.8,64.83,15077.0
2022-06-13 09:55:00,64.83,65.04,64.82,64.9,14451.0,64.83,65.04,64.82,64.9,14451.0
2022-06-13 10:00:00,64.94,65.08,64.75,64.91,14801.0,64.94,65.08,64.75,64.91,14801.0
2022-06-13 10:05:00,64.95,65.17,64.72,64.77,6125.0,64.95,65.17,64.72,64.77,6125.0
2022-06-13 10:10:00,64.8,64.84,64.44,64.48,8093.0,64.8,64.84,64.44,64.48,8093.0
2022-06-13 10:15:00,64.47,64.49,64.02,64.06,7436.0,64.47,64.49,64.02,64.06,7436.0
2022-06-13 10:20:00,64.05,64.24,63.92,63.92,13238.0,64.05,64.24,63.92,63.92,13238.0
2022-06-13 10:25:00,63.96,63.98,63.8,63.98,9750.0,63.96,63.98,63.8,63.98,9750.0
2022-06-13 10:30:00,63.98,63.98,63.73,63.86,10514.0,63.98,63.98,63.73,63.86,10514.0
2022-06-13 10:35:00,63.84,63.95,63.68,63.68,5661.0,63.84,63.95,63.68,63.68,5661.0
2022-06-13 10:40:00,63.62,63.7,63.28,63.33,9030.0,63.62,63.7,63.28,63.33,9030.0
2022-06-13 10:45:00,63.3,63.32,63.1,63.11,11489.0,63.3,63.32,63.1,63.11,11489.0
2022-06-13 10:50:00,63.12,63.18,63.0,63.04,20335.0,63.12,63.18,63.0,63.04,20335.0
2022-06-13 10:55:00,63.03,63.2,62.97,63.13,6457.0,63.03,63.2,62.97,63.13,6457.0
2022-06-13 11:00:00,63.11,63.13,62.97,62.97,12384.0,63.11,63.13,62.97,62.97,12384.0
2022-06-13 11:05:00,62.96,63.09,62.95,63.06,7984.0,62.96,63.09,62.95,63.06,7984.0
2022-06-13 11:10:00,63.05,63.37,62.92,63.3,7240.0,63.05,63.37,62.92,63.3,7240.0
2022-06-13 11:15:00,63.42,63.72,63.41,63.72,12723.0,63.42,63.72,63.41,63.72,12723.0
2022-06-13 11:20:00,63.73,63.82,63.67,63.82,3869.0,63.73,63.82,63.67,63.82,3869.0
2022-06-13 11:25:00,63.88,63.9,63.72,63.85,3304.0,63.88,63.9,63.72,63.85,3304.0
2022-06-13 11:30:00,63.82,63.85,63.7,63.83,4405.0,63.82,63.85,63.7,63.83,4405.0
2022-06-13 11:35:00,63.86,63.95,63.78,63.95,7284.0,63.86,63.95,63.78,63.95,7284.0
2022-06-13 11:40:00,63.96,64.27,63.95,64.01,14940.0,63.96,64.27,63.95,64.01,14940.0
2022-06-13 11:45:00,63.95,64.03,63.89,64.02,3672.0,63.95,64.03,63.89,64.02,3672.0
2022-06-13 11:50:00,64.02,64.02,63.76,63.77,3808.0,64.02,64.02,63.76,63.77,3808.0
2022-06-13 11:55:00,63.77,63.98,63.74,63.89,3064.0,63.77,63.98,63.74,63.89,3064.0
2022-06-13 12:00:00,63.92,64.0,63.81,63.82,2300.0,63.92,64.0,63.81,63.82,2300.0
2022-06-13 12:05:00,63.85,63.96,63.8,63.84,3877.0,63.85,63.96,63.8,63.84,3877.0
2022-06-13 12:10:00,63.84,64.02,63.83,63.97,3125.0,63.84,64.02,63.83,63.97,3125.0
2022-06-13 12:15:00,63.94,63.98,63.84,63.86,2092.0,63.94,63.98,63.84,63.86,2092.0
2022-06-13 12:20:00,63.96,64.03,63.89,64.0,9526.0,63.96,64.03,63.89,64.0,9526.0
2022-06-13 12:25:00,63.97,64.17,63.97,64.13,7048.0,63.97,64.17,63.97,64.13,7048.0
2022-06-13 12:30:00,64.15,64.47,64.11,64.37,5897.0,64.15,64.47,64.11,64.37,5897.0
2022-06-13 12:35:00,64.49,64.58,64.42,64.51,3611.0,64.49,64.58,64.42,64.51,3611.0
2022-06-13 12:40:00,64.49,64.49,64.29,64.31,5346.0,64.49,64.49,64.29,64.31,5346.0
2022-06-13 12:45:00,64.29,64.33,64.16,64.16,4942.0,64.29,64.33,64.16,64.16,4942.0
2022-06-13 12:50:00,64.19,64.19,63.98,63.98,2401.0,64.19,64.19,63.98,63.98,2401.0
2022-06-13 12:55:00,63.95,63.96,63.76,63.76,2753.0,63.95,63.96,63.76,63.76,2753.0
2022-06-13 13:00:00,63.75,63.75,63.59,63.65,4100.0,63.75,63.75,63.59,63.65,4100.0
2022-06-13 13:05:00,63.65,63.82,63.64,63.82,5850.0,63.65,63.82,63.64,63.82,5850.0
2022-06-13 13:10:00,63.84,63.87,63.71,63.81,3093.0,63.84,63.87,63.71,63.81,3093.0
2022-06-13 13:15:00,63.81,63.88,63.78,63.88,1400.0,63.81,63.88,63.78,63.88,1400.0
2022-06-13 13:20:00,63.87,63.92,63.81,63.84,2885.0,63.87,63.92,63.81,63.84,2885.0
2022-06-13 13:25:00,63.88,63.88,63.67,63.69,6024.0,63.88,63.88,63.67,63.69,6024.0
2022-06-13 13:30:00,63.71,63.8,63.7,63.76,8590.0,63.71,63.8,63.7,63.76,8590.0
2022-06-13 13:35:00,63.75,64.01,63.74,64.01,7948.0,63.75,64.01,63.74,64.01,7948.0
2022-06-13 13:40:00,64.06,64.3,64.01,64.3,4284.0,64.06,64.3,64.01,64.3,4284.0
2022-06-13 13:45:00,64.32,64.39,64.22,64.39,2991.0,64.32,64.39,64.22,64.39,2991.0
2022-06-13 13:50:00,64.37,64.42,64.21,64.25,7511.0,64.37,64.42,64.21,64.25,7511.0
2022-06-13 13:55:00,64.28,64.28,64.19,64.23,3970.0,64.28,64.28,64.19,64.23,3970.0
2022-06-13 14:00:00,64.23,64.23,64.02,64.05,3223.0,64.23,64.23,64.02,64.05,3223.0
2022-06-13 14:05:00,63.98,63.98,63.88,63.91,3121.0,63.98,63.98,63.88,63.91,3121.0
2022-06-13 14:10:00,63.88,63.88,63.73,63.75,5947.0,63.88,63.88,63.73,63.75,5947.0
2022-06-13 14:15:00,63.77,63.8,63.71,63.8,11606.0,63.77,63.8,63.71,63.8,11606.0
2022-06-13 14:20:00,63.79,63.8,63.59,63.59,3662.0,63.79,63.8,63.59,63.59,3662.0
2022-06-13 14:25:00,63.59,63.62,63.52,63.55,12320.0,63.59,63.62,63.52,63.55,12320.0
2022-06-13 14:30:00,63.56,63.56,63.31,63.43,4966.0,63.56,63.56,63.31,63.43,4966.0
2022-06-13 14:35:00,63.45,63.57,63.42,63.55,4726.0,63.45,63.57,63.42,63.55,4726.0
2022-06-13 14:40:00,63.55,63.7,63.48,63.51,10441.0,63.55,63.7,63.48,63.51,10441.0
2022-06-13 14:45:00,63.5,63.57,63.45,63.51,7567.0,63.5,63.57,63.45,63.51,7567.0
2022-06-13 14:50:00,63.48,63.49,63.38,63.43,6316.0,63.48,63.49,63.38,63.43,6316.0
2022-06-13 14:55:00,63.42,63.42,63.31,63.35,8799.0,63.42,63.42,63.31,63.35,8799.0
2022-06-13 15:00:00,63.37,63.37,63.17,63.23,10189.0,63.37,63.37,63.17,63.23,10189.0
2022-06-13 15:05:00,63.21,63.22,63.08,63.1,7237.0,63.21,63.22,63.08,63.1,7237.0
2022-06-13 15:10:00,63.07,63.1,62.97,63.01,13881.0,63.07,63.1,62.97,63.01,13881.0
2022-06-13 15:15:00,63.0,63.48,62.92,63.23,26385.0,63.0,63.48,62.92,63.23,26385.0
2022-06-13 15:20:00,63.21,63.25,63.05,63.05,11796.0,63.21,63.25,63.05,63.05,11796.0
2022-06-13 15:25:00,63.06,63.08,62.93,62.95,19711.0,63.06,63.08,62.93,62.95,19711.0
2022-06-13 15:30:00,62.95,62.97,62.85,62.96,19044.0,62.95,62.97,62.85,62.96,19044.0
2022-06-13 15:35:00,62.96,63.0,62.82,62.84,10288.0,62.96,63.0,62.82,62.84,10288.0
2022-06-13 15:40:00,62.84,62.94,62.8,62.9,28161.0,62.84,62.94,62.8,62.9,28161.0
2022-06-13 15:45:00,62.9,62.95,62.83,62.88,27493.0,62.9,62.95,62.83,62.88,27493.0
2022-06-13 15:50:00,62.91,63.33,62.77,63.32,100093.0,62.91,63.33,62.77,63.32,100093.0
2022-06-13 15:55:00,63.33,63.39,63.1,63.13,78550.0,63.33,63.39,63.1,63.13,78550.0
2022-06-14 09:30:00,63.8,64.04,63.35,63.99,24366.0,63.8,64.04,63.35,63.99,24366.0
2022-06-14 09:35:00,63.85,63.96,63.66,63.96,4825.0,63.85,63.96,63.66,63.96,4825.0
2022-06-14 09:40:00,63.96,63.96,63.43,63.43,5318.0,63.96,63.96,63.43,63.43,5318.0
2022-06-14 09:45:00,63.38,63.8,63.36,63.47,7555.0,63.38,63.8,63.36,63.47,7555.0
2022-06-14 09:50:00,63.44,63.89,63.44,63.72,11410.0,63.44,63.89,63.44,63.72,11410.0
2022-06-14 09:55:00,63.8,63.95,63.69,63.95,7379.0,63.8,63.95,63.69,63.95,7379.0
2022-06-14 10:00:00,63.94,64.12,63.9,64.0,8575.0,63.94,64.12,63.9,64.0,8575.0
2022-06-14 10:05:00,63.95,64.08,63.82,63.86,5029.0,63.95,64.08,63.82,63.86,5029.0
2022-06-14 10:10:00,63.84,63.94,63.5,63.54,6853.0,63.84,63.94,63.5,63.54,6853.0
2022-06-14 10:15:00,63.51,63.61,63.36,63.46,11051.0,63.51,63.61,63.36,63.46,11051.0
2022-06-14 10:20:00,63.45,63.64,63.34,63.62,16554.0,63.45,63.64,63.34,63.62,16554.0
2022-06-14 10:25:00,63.54,63.56,63.36,63.44,10843.0,63.54,63.56,63.36,63.44,10843.0
2022-06-14 10:30:00,63.42,63.53,63.27,63.49,11455.0,63.42,63.53,63.27,63.49,11455.0
2022-06-14 10:35:00,63.46,63.73,63.45,63.72,13378.0,63.46,63.73,63.45,63.72,13378.0
2022-06-14 10:40:00,63.72,63.85,63.56,63.59,7418.0,63.72,63.85,63.56,63.59,7418.0
2022-06-14 10:45:00,63.62,64.08,63.57,64.08,6067.0,63.62,64.08,63.57,64.08,6067.0
2022-06-14 10:50:00,64.08,64.15,63.94,63.98,6337.0,64.08,64.15,63.94,63.98,6337.0
2022-06-14 10:55:00,63.96,63.96,63.51,63.56,2810.0,63.96,63.96,63.51,63.56,2810.0
2022-06-14 11:00:00,63.54,63.57,63.44,63.54,7123.0,63.54,63.57,63.44,63.54,7123.0
2022-06-14 11:05:00,63.53,63.56,63.41,63.49,8376.0,63.53,63.56,63.41,63.49,8376.0
2022-06-14 11:10:00,63.47,63.48,63.36,63.44,5827.0,63.47,63.48,63.36,63.44,5827.0
2022-06-14 11:15:00,63.46,63.46,63.29,63.4,17269.0,63.46,63.46,63.29,63.4,17269.0
2022-06-14 11:20:00,63.41,63.56,63.29,63.55,5965.0,63.41,63.56,63.29,63.55,5965.0
2022-06-14 11:25:00,63.69,63.71,63.56,63.59,5804.0,63.69,63.71,63.56,63.59,5804.0
2022-06-14 11:30:00,63.64,63.72,63.5,63.72,4276.0,63.64,63.72,63.5,63.72,4276.0
2022-06-14 11:35:00,63.77,63.77,63.58,63.58,1900.0,63.77,63.77,63.58,63.58,1900.0
2022-06-14 11:40:00,63.56,63.62,63.52,63.61,4645.0,63.56,63.62,63.52,63.61,4645.0
2022-06-14 11:45:00,63.61,63.62,63.41,63.44,4337.0,63.61,63.62,63.41,63.44,4337.0
2022-06-14 11:50:00,63.43,63.47,63.36,63.39,6384.0,63.43,63.47,63.36,63.39,6384.0
2022-06-14 11:55:00,63.39,63.61,63.39,63.55,5710.0,63.39,63.61,63.39,63.55,5710.0
2022-06-14 12:00:00,63.56,63.56,63.27,63.3,6079.0,63.56,63.56,63.27,63.3,6079.0
2022-06-14 12:05:00,63.29,63.29,63.1,63.23,8652.0,63.29,63.29,63.1,63.23,8652.0
2022-06-14 12:10:00,63.16,63.19,62.98,63.04,17197.0,63.16,63.19,62.98,63.04,17197.0
2022-06-14 12:15:00,62.95,63.15,62.94,63.15,25128.0,62.95,63.15,62.94,63.15,25128.0
2022-06-14 12:20:00,63.14,63.14,62.73,62.81,7924.0,63.14,63.14,62.73,62.81,7924.0
2022-06-14 12:25:00,62.78,62.98,62.78,62.92,7810.0,62.78,62.98,62.78,62.92,7810.0
2022-06-14 12:30:00,62.91,62.91,62.8,62.9,4484.0,62.91,62.91,62.8,62.9,4484.0
2022-06-14 12:35:00,62.86,62.86,62.75,62.75,2171.0,62.86,62.86,62.75,62.75,2171.0
2022-06-14 12:40:00,62.76,62.88,62.73,62.85,6806.0,62.76,62.88,62.73,62.85,6806.0
2022-06-14 12:45:00,62.81,62.9,62.81,62.9,1700.0,62.81,62.9,62.81,62.9,1700.0
2022-06-14 12:50:00,62.84,62.84,62.74,62.77,4624.0,62.84,62.84,62.74,62.77,4624.0
2022-06-14 12:55:00,62.82,62.93,62.8,62.85,4192.0,62.82,62.93,62.8,62.85,4192.0
2022-06-14 13:00:00,62.89,62.93,62.77,62.83,2146.0,62.89,62.93,62.77,62.83,2146.0
2022-06-14 13:05:00,62.87,63.06,62.83,63.06,3583.0,62.87,63.06,62.83,63.06,3583.0
2022-06-14 13:10:00,63.06,63.07,63.0,63.06,1439.0,63.06,63.07,63.0,63.06,1439.0
2022-06-14 13:15:00,63.04,63.27,63.04,63.27,3586.0,63.04,63.27,63.04,63.27,3586.0
2022-06-14 13:20:00,63.31,63.32,63.24,63.3,1400.0,63.31,63.32,63.24,63.3,1400.0
2022-06-14 13:25:00,63.25,63.26,63.08,63.08,3300.0,63.25,63.26,63.08,63.08,3300.0
2022-06-14 13:30:00,63.06,63.07,62.96,62.98,1592.0,63.06,63.07,62.96,62.98,1592.0
2022-06-14 13:35:00,62.86,62.86,62.77,62.83,3910.0,62.86,62.86,62.77,62.83,3910.0
2022-06-14 13:40:00,62.78,62.82,62.6,62.71,23382.0,62.78,62.82,62.6,62.71,23382.0
2022-06-14 13:45:00,62.74,62.74,62.54,62.59,5182.0,62.74,62.74,62.54,62.59,5182.0
2022-06-14 13:50:00,62.59,62.59,62.44,62.47,6132.0,62.59,62.59,62.44,62.47,6132.0
2022-06-14 13:55:00,62.46,62.49,62.34,62.34,5873.0,62.46,62.49,62.34,62.34,5873.0
2022-06-14 14:00:00,62.35,62.42,62.19,62.21,7843.0,62.35,62.42,62.19,62.21,7843.0
2022-06-14 14:05:00,62.22,62.41,62.21,62.37,3100.0,62.22,62.41,62.21,62.37,3100.0
2022-06-14 14:10:00,62.34,62.35,62.16,62.16,5889.0,62.34,62.35,62.16,62.16,5889.0
2022-06-14 14:15:00,62.18,62.27,62.17,62.27,2906.0,62.18,62.27,62.17,62.27,2906.0
2022-06-14 14:20:00,62.25,62.39,62.24,62.25,4723.0,62.25,62.39,62.24,62.25,4723.0
2022-06-14 14:25:00,62.27,62.27,62.14,62.14,4367.0,62.27,62.27,62.14,62.14,4367.0
2022-06-14 14:30:00,62.15,62.15,61.98,62.08,9254.0,62.15,62.15,61.98,62.08,9254.0
2022-06-14 14:35:00,62.08,62.12,62.05,62.07,6043.0,62.08,62.12,62.05,62.07,6043.0
2022-06-14 14:40:00,62.05,62.07,61.86,61.91,5502.0,62.05,62.07,61.86,61.91,5502.0
2022-06-14 14:45:00,61.89,61.96,61.73,61.75,5914.0,61.89,61.96,61.73,61.75,5914.0
2022-06-14 14:50:00,61.72,61.82,61.66,61.73,9295.0,61.72,61.82,61.66,61.73,9295.0
2022-06-14 14:55:00,61.7,61.7,61.63,61.65,4851.0,61.7,61.7,61.63,61.65,4851.0
2022-06-14 15:00:00,61.66,61.66,61.5,61.5,8581.0,61.66,61.66,61.5,61.5,8581.0
2022-06-14 15:05:00,61.48,61.51,61.27,61.28,6724.0,61.48,61.51,61.27,61.28,6724.0
2022-06-14 15:10:00,61.27,61.4,61.18,61.21,11439.0,61.27,61.4,61.18,61.21,11439.0
2022-06-14 15:15:00,61.23,61.23,61.07,61.15,7035.0,61.23,61.23,61.07,61.15,7035.0
2022-06-14 15:20:00,61.16,61.25,61.16,61.22,9163.0,61.16,61.25,61.16,61.22,9163.0
2022-06-14 15:25:00,61.23,61.54,61.22,61.51,8555.0,61.23,61.54,61.22,61.51,8555.0
2022-06-14 15:30:00,61.53,61.74,61.52,61.66,15757.0,61.53,61.74,61.52,61.66,15757.0
2022-06-14 15:35:00,61.71,61.8,61.71,61.72,18530.0,61.71,61.8,61.71,61.72,18530.0
2022-06-14 15:40:00,61.73,61.93,61.72,61.83,21991.0,61.73,61.93,61.72,61.83,21991.0
2022-06-14 15:45:00,61.84,61.99,61.76,61.98,22555.0,61.84,61.99,61.76,61.98,22555.0
2022-06-14 15:50:00,62.0,62.02,61.75,61.87,33553.0,62.0,62.02,61.75,61.87,33553.0
2022-06-14 15:55:00,61.9,61.95,61.77,61.95,72164.0,61.9,61.95,61.77,61.95,72164.0
2022-06-15 09:30:00,62.5,62.82,61.73,62.04,36097.0,62.5,62.82,61.73,62.04,36097.0
2022-06-15 09:35:00,62.19,62.68,62.08,62.49,14476.0,62.19,62.68,62.08,62.49,14476.0
2022-06-15 09:40:00,62.57,62.65,62.13,62.15,10630.0,62.57,62.65,62.13,62.15,10630.0
2022-06-15 09:45:00,62.29,62.41,62.17,62.29,5421.0,62.29,62.41,62.17,62.29,5421.0
2022-06-15 09:50:00,62.28,62.45,62.09,62.32,7146.0,62.28,62.45,62.09,62.32,7146.0
2022-06-15 09:55:00,62.38,62.66,62.38,62.48,11643.0,62.38,62.66,62.38,62.48,11643.0
2022-06-15 10:00:00,62.52,62.66,62.37,62.65,21513.0,62.52,62.66,62.37,62.65,21513.0
2022-06-15 10:05:00,62.64,63.11,62.64,62.7,9165.0,62.64,63.11,62.64,62.7,9165.0
2022-06-15 10:10:00,62.72,62.9,62.7,62.88,10063.0,62.72,62.9,62.7,62.88,10063.0
2022-06-15 10:15:00,62.89,62.92,62.67,62.71,5073.0,62.89,62.92,62.67,62.71,5073.0
2022-06-15 10:20:00,62.66,62.77,62.49,62.75,5895.0,62.66,62.77,62.49,62.75,5895.0
2022-06-15 10:25:00,62.7,62.77,62.59,62.65,2224.0,62.7,62.77,62.59,62.65,2224.0
2022-06-15 10:30:00,62.64,62.67,62.43,62.6,10723.0,62.64,62.67,62.43,62.6,10723.0
2022-06-15 10:35:00,62.65,62.68,62.55,62.6,6203.0,62.65,62.68,62.55,62.6,6203.0
2022-06-15 10:40:00,62.56,62.68,62.54,62.65,3333.0,62.56,62.68,62.54,62.65,3333.0
2022-06-15 10:45:00,62.56,62.58,62.34,62.35,4400.0,62.56,62.58,62.34,62.35,4400.0
2022-06-15 10:50:00,62.36,62.36,62.07,62.07,18960.0,62.36,62.36,62.07,62.07,18960.0
2022-06-15 10:55:00,62.13,62.19,62.07,62.16,4878.0,62.13,62.19,62.07,62.16,4878.0
2022-06-15 11:00:00,62.22,62.31,62.07,62.31,8300.0,62.22,62.31,62.07,62.31,8300.0
2022-06-15 11:05:00,62.38,62.41,62.3,62.38,9029.0,62.38,62.41,62.3,62.38,9029.0
2022-06-15 11:10:00,62.41,62.62,62.37,62.55,9229.0,62.41,62.62,62.37,62.55,9229.0
2022-06-15 11:15:00,62.56,62.58,62.44,62.46,5388.0,62.56,62.58,62.44,62.46,5388.0
2022-06-15 11:20:00,62.46,62.57,62.31,62.48,4414.0,62.46,62.57,62.31,62.48,4414.0
2022-06-15 11:25:00,62.49,62.55,62.48,62.52,3415.0,62.49,62.55,62.48,62.52,3415.0
2022-06-15 11:30:00,62.52,62.52,62.32,62.32,4013.0,62.52,62.52,62.32,62.32,4013.0
2022-06-15 11:35:00,62.27,62.58,62.26,62.5,5762.0,62.27,62.58,62.26,62.5,5762.0
2022-06-15 11:40:00,62.5,62.65,62.47,62.52,10864.0,62.5,62.65,62.47,62.52,10864.0
2022-06-15 11:45:00,62.51,62.53,62.41,62.48,4276.0,62.51,62.53,62.41,62.48,4276.0
2022-06-15 11:50:00,62.43,62.55,62.42,62.53,3223.0,62.43,62.55,62.42,62.53,3223.0
2022-06-15 11:55:00,62.57,62.72,62.52,62.71,4170.0,62.57,62.72,62.52,62.71,4170.0
2022-06-15 12:00:00,62.7,62.72,62.61,62.62,4294.0,62.7,62.72,62.61,62.62,4294.0
2022-06-15 12:05:00,62.63,62.64,62.5,62.56,3912.0,62.63,62.64,62.5,62.56,3912.0
2022-06-15 12:10:00,62.54,62.6,62.51,62.54,4200.0,62.54,62.6,62.51,62.54,4200.0
2022-06-15 12:15:00,62.56,62.57,62.34,62.38,4197.0,62.56,62.57,62.34,62.38,4197.0
2022-06-15 12:20:00,62.38,62.49,62.36,62.48,2685.0,62.38,62.49,62.36,62.48,2685.0
2022-06-15 12:25:00,62.51,62.52,62.42,62.51,4600.0,62.51,62.52,62.42,62.51,4600.0
2022-06-15 12:30:00,62.51,62.91,62.5,62.66,9973.0,62.51,62.91,62.5,62.66,9973.0
2022-06-15 12:35:00,62.59,62.59,62.48,62.49,1696.0,62.59,62.59,62.48,62.49,1696.0
2022-06-15 12:40:00,62.47,62.47,62.39,62.44,4131.0,62.47,62.47,62.39,62.44,4131.0
2022-06-15 12:45:00,62.44,62.46,62.35,62.38,3785.0,62.44,62.46,62.35,62.38,3785.0
2022-06-15 12:50:00,62.41,62.41,62.2,62.25,25856.0,62.41,62.41,62.2,62.25,25856.0
2022-06-15 12:55:00,62.23,62.23,61.88,61.92,6025.0,62.23,62.23,61.88,61.92,6025.0
2022-06-15 13:00:00,61.87,62.06,61.85,62.02,10331.0,61.87,62.06,61.85,62.02,10331.0
2022-06-15 13:05:00,62.02,62.09,62.0,62.07,4137.0,62.02,62.09,62.0,62.07,4137.0
2022-06-15 13:10:00,62.09,62.14,62.06,62.13,3166.0,62.09,62.14,62.06,62.13,3166.0
2022-06-15 13:15:00,62.11,62.11,62.04,62.06,4650.0,62.11,62.11,62.04,62.06,4650.0
2022-06-15 13:20:00,62.08,62.14,62.0,62.14,6011.0,62.08,62.14,62.0,62.14,6011.0
2022-06-15 13:25:00,62.13,62.18,62.07,62.15,3402.0,62.13,62.18,62.07,62.15,3402.0
2022-06-15 13:30:00,62.16,62.29,62.11,62.21,3719.0,62.16,62.29,62.11,62.21,3719.0
2022-06-15 13:35:00,62.23,62.44,62.22,62.44,4744.0,62.23,62.44,62.22,62.44,4744.0
2022-06-15 13:40:00,62.46,62.46,62.24,62.25,5460.0,62.46,62.46,62.24,62.25,5460.0
2022-06-15 13:45:00,62.21,62.27,62.12,62.16,5905.0,62.21,62.27,62.12,62.16,5905.0
2022-06-15 13:50:00,62.16,62.27,62.07,62.27,3400.0,62.16,62.27,62.07,62.27,3400.0
2022-06-15 13:55:00,62.27,62.41,62.27,62.36,1800.0,62.27,62.41,62.27,62.36,1800.0
2022-06-15 14:00:00,62.36,62.85,61.66,61.72,24714.0,62.36,62.85,61.66,61.72,24714.0
2022-06-15 14:05:00,61.8,62.01,61.51,61.73,10143.0,61.8,62.01,61.51,61.73,10143.0
2022-06-15 14:10:00,61.59,61.92,61.54,61.86,3302.0,61.59,61.92,61.54,61.86,3302.0
2022-06-15 14:15:00,61.79,62.25,61.78,62.21,4710.0,61.79,62.25,61.78,62.21,4710.0
2022-06-15 14:20:00,62.2,62.44,61.95,61.95,6337.0,62.2,62.44,61.95,61.95,6337.0
2022-06-15 14:25:00,62.09,62.37,61.99,62.02,3244.0,62.09,62.37,61.99,62.02,3244.0
2022-06-15 14:30:00,61.98,62.01,61.54,61.84,6000.0,61.98,62.01,61.54,61.84,6000.0
2022-06-15 14:35:00,61.88,62.86,61.78,62.68,7400.0,61.88,62.86,61.78,62.68,7400.0
2022-06-15 14:40:00,62.68,63.85,62.6,63.79,10227.0,62.68,63.85,62.6,63.79,10227.0
2022-06-15 14:45:00,63.91,64.12,63.55,63.6,12522.0,63.91,64.12,63.55,63.6,12522.0
2022-06-15 14:50:00,63.64,63.73,63.14,63.35,16968.0,63.64,63.73,63.14,63.35,16968.0
2022-06-15 14:55:00,63.43,63.52,63.09,63.31,4487.0,63.43,63.52,63.09,63.31,4487.0
2022-06-15 15:00:00,63.34,63.6,63.18,63.42,8823.0,63.34,63.6,63.18,63.42,8823.0
2022-06-15 15:05:00,63.42,63.68,63.34,63.64,11094.0,63.42,63.68,63.34,63.64,11094.0
2022-06-15 15:10:00,63.66,63.69,63.17,63.33,13636.0,63.66,63.69,63.17,63.33,13636.0
2022-06-15 15:15:00,63.25,63.41,63.12,63.38,5897.0,63.25,63.41,63.12,63.38,5897.0
2022-06-15 15:20:00,63.51,63.93,63.51,63.91,8073.0,63.51,63.93,63.51,63.91,8073.0
2022-06-15 15:25:00,63.93,64.09,63.78,64.09,12978.0,63.93,64.09,63.78,64.09,12978.0
2022-06-15 15:30:00,64.1,64.49,64.01,64.39,28523.0,64.1,64.49,64.01,64.39,28523.0
2022-06-15 15:35:00,64.38,64.38,64.07,64.26,42663.0,64.38,64.38,64.07,64.26,42663.0
2022-06-15 15:40:00,64.24,64.27,63.97,64.05,26086.0,64.24,64.27,63.97,64.05,26086.0
2022-06-15 15:45:00,64.01,64.1,63.95,64.07,14769.0,64.01,64.1,63.95,64.07,14769.0
2022-06-15 15:50:00,64.04,64.1,63.73,64.08,42479.0,64.04,64.1,63.73,64.08,42479.0
2022-06-15 15:55:00,64.1,64.14,63.95,64.03,82415.0,64.1,64.14,63.95,64.03,82415.0
2022-06-16 09:30:00,62.02,63.44,62.0,62.9,32175.0,62.02,63.44,62.0,62.9,32175.0
2022-06-16 09:35:00,62.91,63.75,62.8,63.75,23006.0,62.91,63.75,62.8,63.75,23006.0
2022-06-16 09:40:00,63.74,64.16,63.66,64.16,24836.0,63.74,64.16,63.66,64.16,24836.0
2022-06-16 09:45:00,64.14,64.29,63.61,63.79,26064.0,64.14,64.29,63.61,63.79,26064.0
2022-06-16 09:50:00,63.67,63.71,63.12,63.12,15723.0,63.67,63.71,63.12,63.12,15723.0
2022-06-16 09:55:00,63.11,63.12,62.45,62.46,13258.0,63.11,63.12,62.45,62.46,13258.0
2022-06-16 10:00:00,62.46,62.51,62.19,62.45,15397.0,62.46,62.51,62.19,62.45,15397.0
2022-06-16 10:05:00,62.43,62.67,62.31,62.58,15565.0,62.43,62.67,62.31,62.58,15565.0
2022-06-16 10:10:00,62.52,63.14,62.52,62.91,13114.0,62.52,63.14,62.52,62.91,13114.0
2022-06-16 10:15:00,62.92,63.19,62.87,62.95,8830.0,62.92,63.19,62.87,62.95,8830.0
2022-06-16 10:20:00,63.01,63.4,62.9,63.4,8830.0,63.01,63.4,62.9,63.4,8830.0
2022-06-16 10:25:00,63.37,63.51,63.14,63.46,13154.0,63.37,63.51,63.14,63.46,13154.0
2022-06-16 10:30:00,63.33,63.33,63.08,63.21,12205.0,63.33,63.33,63.08,63.21,12205.0
2022-06-16 10:35:00,63.18,63.31,62.86,62.87,19547.0,63.18,63.31,62.86,62.87,19547.0
2022-06-16 10:40:00,62.84,62.84,62.57,62.59,13002.0,62.84,62.84,62.57,62.59,13002.0
2022-06-16 10:45:00,62.6,62.72,62.45,62.5,11763.0,62.6,62.72,62.45,62.5,11763.0
2022-06-16 10:50:00,62.51,62.77,62.5,62.71,12398.0,62.51,62.77,62.5,62.71,12398.0
2022-06-16 10:55:00,62.67,62.85,62.67,62.82,16973.0,62.67,62.85,62.67,62.82,16973.0
2022-06-16 11:00:00,62.77,63.04,62.77,62.86,26807.0,62.77,63.04,62.77,62.86,26807.0
2022-06-16 11:05:00,62.86,62.9,62.76,62.9,8396.0,62.86,62.9,62.76,62.9,8396.0
2022-06-16 11:10:00,62.93,63.17,62.92,63.06,4774.0,62.93,63.17,62.92,63.06,4774.0
2022-06-16 11:15:00,63.04,63.16,62.85,62.88,7712.0,63.04,63.16,62.85,62.88,7712.0
2022-06-16 11:20:00,62.93,63.08,62.81,63.03,4946.0,62.93,63.08,62.81,63.03,4946.0
2022-06-16 11:25:00,63.05,63.27,62.99,63.2,10605.0,63.05,63.27,62.99,63.2,10605.0
2022-06-16 11:30:00,63.22,63.41,63.1,63.3,9718.0,63.22,63.41,63.1,63.3,9718.0
2022-06-16 11:35:00,63.3,63.46,63.16,63.43,11635.0,63.3,63.46,63.16,63.43,11635.0
2022-06-16 11:40:00,63.45,63.45,63.1,63.14,20649.0,63.45,63.45,63.1,63.14,20649.0
2022-06-16 11:45:00,63.12,63.2,62.99,63.07,7525.0,63.12,63.2,62.99,63.07,7525.0
2022-06-16 11:50:00,63.08,63.09,62.77,62.81,12677.0,63.08,63.09,62.77,62.81,12677.0
2022-06-16 11:55:00,62.8,62.86,62.59,62.86,21171.0,62.8,62.86,62.59,62.86,21171.0
2022-06-16 12:00:00,62.83,62.86,62.56,62.8,6955.0,62.83,62.86,62.56,62.8,6955.0
2022-06-16 12:05:00,62.8,63.04,62.72,62.99,5178.0,62.8,63.04,62.72,62.99,5178.0
2022-06-16 12:10:00,63.01,63.18,62.79,62.87,60819.0,63.01,63.18,62.79,62.87,60819.0
2022-06-16 12:15:00,62.91,63.01,62.84,62.87,4793.0,62.91,63.01,62.84,62.87,4793.0
2022-06-16 12:20:00,62.86,63.03,62.7,62.89,121099.0,62.86,63.03,62.7,62.89,121099.0
2022-06-16 12:25:00,62.91,62.93,62.33,62.67,184634.0,62.91,62.93,62.33,62.67,184634.0
2022-06-16 12:30:00,62.63,62.63,62.17,62.32,21456.0,62.63,62.63,62.17,62.32,21456.0
2022-06-16 12:35:00,62.29,62.33,62.16,62.28,10964.0,62.29,62.33,62.16,62.28,10964.0
2022-06-16 12:40:00,62.27,62.37,62.13,62.17,25776.0,62.27,62.37,62.13,62.17,25776.0
2022-06-16 12:45:00,62.14,62.33,61.92,62.31,24849.0,62.14,62.33,61.92,62.31,24849.0
2022-06-16 12:50:00,62.28,62.38,62.23,62.24,7110.0,62.28,62.38,62.23,62.24,7110.0
2022-06-16 12:55:00,62.24,62.24,61.95,62.12,7097.0,62.24,62.24,61.95,62.12,7097.0
2022-06-16 13:00:00,62.09,62.23,61.92,61.92,5524.0,62.09,62.23,61.92,61.92,5524.0
2022-06-16 13:05:00,61.89,62.08,61.8,62.03,7645.0,61.89,62.08,61.8,62.03,7645.0
2022-06-16 13:10:00,62.0,62.01,61.79,61.9,8267.0,62.0,62.01,61.79,61.9,8267.0
2022-06-16 13:15:00,61.95,61.98,61.75,61.75,10362.0,61.95,61.98,61.75,61.75,10362.0
2022-06-16 13:20:00,61.73,61.82,61.68,61.73,12352.0,61.73,61.82,61.68,61.73,12352.0
2022-06-16 13:25:00,61.71,62.0,61.54,61.94,15671.0,61.71,62.0,61.54,61.94,15671.0
2022-06-16 13:30:00,61.85,61.97,61.69,61.91,14999.0,61.85,61.97,61.69,61.91,14999.0
2022-06-16 13:35:00,61.93,61.97,61.82,61.87,10268.0,61.93,61.97,61.82,61.87,10268.0
2022-06-16 13:40:00,61.87,61.89,61.62,61.71,8834.0,61.87,61.89,61.62,61.71,8834.0
2022-06-16 13:45:00,61.7,61.7,61.61,61.66,7470.0,61.7,61.7,61.61,61.66,7470.0
2022-06-16 13:50:00,61.67,61.71,61.23,61.23,24305.0,61.67,61.71,61.23,61.23,24305.0
2022-06-16 13:55:00,61.24,61.35,61.03,61.05,14689.0,61.24,61.35,61.03,61.05,14689.0
2022-06-16 14:00:00,61.01,61.07,60.95,61.04,15463.0,61.01,61.07,60.95,61.04,15463.0
2022-06-16 14:05:00,61.03,61.13,60.95,60.97,16277.0,61.03,61.13,60.95,60.97,16277.0
2022-06-16 14:10:00,60.95,61.03,60.94,60.96,7769.0,60.95,61.03,60.94,60.96,7769.0
2022-06-16 14:15:00,60.95,61.17,60.77,61.17,16176.0,60.95,61.17,60.77,61.17,16176.0
2022-06-16 14:20:00,61.19,61.21,61.09,61.19,9156.0,61.19,61.21,61.09,61.19,9156.0
2022-06-16 14:25:00,61.17,61.33,61.13,61.19,11941.0,61.17,61.33,61.13,61.19,11941.0
2022-06-16 14:30:00,61.2,61.44,61.19,61.44,12241.0,61.2,61.44,61.19,61.44,12241.0
2022-06-16 14:35:00,61.49,61.64,61.42,61.6,12571.0,61.49,61.64,61.42,61.6,12571.0
2022-06-16 14:40:00,61.61,61.83,61.61,61.63,13200.0,61.61,61.83,61.61,61.63,13200.0
2022-06-16 14:45:00,61.68,61.76,61.46,61.46,12445.0,61.68,61.76,61.46,61.46,12445.0
2022-06-16 14:50:00,61.49,61.68,61.46,61.63,11123.0,61.49,61.68,61.46,61.63,11123.0
2022-06-16 14:55:00,61.61,61.84,61.61,61.84,12101.0,61.61,61.84,61.61,61.84,12101.0
2022-06-16 15:00:00,61.81,62.22,61.81,62.11,11298.0,61.81,62.22,61.81,62.11,11298.0
2022-06-16 15:05:00,62.06,62.07,61.9,62.07,6055.0,62.06,62.07,61.9,62.07,6055.0
2022-06-16 15:10:00,62.09,62.17,61.84,61.93,11564.0,62.09,62.17,61.84,61.93,11564.0
2022-06-16 15:15:00,61.92,61.92,61.67,61.67,12364.0,61.92,61.92,61.67,61.67,12364.0
2022-06-16 15:20:00,61.7,61.96,61.7,61.89,10591.0,61.7,61.96,61.7,61.89,10591.0
2022-06-16 15:25:00,61.9,62.05,61.85,61.97,10321.0,61.9,62.05,61.85,61.97,10321.0
2022-06-16 15:30:00,61.95,61.98,61.6,61.6,12315.0,61.95,61.98,61.6,61.6,12315.0
2022-06-16 15:35:00,61.61,61.77,61.57,61.72,16956.0,61.61,61.77,61.57,61.72,16956.0
2022-06-16 15:40:00,61.71,61.84,61.57,61.62,25580.0,61.71,61.84,61.57,61.62,25580.0
2022-06-16 15:45:00,61.62,61.73,61.5,61.55,32791.0,61.62,61.73,61.5,61.55,32791.0
2022-06-16 15:50:00,61.55,61.73,61.55,61.71,37411.0,61.55,61.73,61.55,61.71,37411.0
2022-06-16 15:55:00,61.71,62.1,61.66,62.04,91768.0,61.71,62.1,61.66,62.04,91768.0
2022-06-17 09:30:00,62.85,63.86,62.85,63.68,108306.0,62.85,63.86,62.85,63.68,108306.0
2022-06-17 09:35:00,63.72,64.31,63.72,63.96,11308.0,63.72,64.31,63.72,63.96,11308.0
2022-06-17 09:40:00,63.96,65.33,63.96,65.18,18709.0,63.96,65.33,63.96,65.18,18709.0
2022-06-17 09:45:00,64.98,65.2,64.83,64.95,11899.0,64.98,65.2,64.83,64.95,11899.0
2022-06-17 09:50:00,64.94,65.46,64.74,65.25,46335.0,64.94,65.46,64.74,65.25,46335.0
2022-06-17 09:55:00,65.22,65.39,65.1,65.31,21786.0,65.22,65.39,65.1,65.31,21786.0
2022-06-17 10:00:00,65.33,65.37,64.89,64.94,12899.0,65.33,65.37,64.89,64.94,12899.0
2022-06-17 10:05:00,65.0,65.17,64.83,64.89,9292.0,65.0,65.17,64.83,64.89,9292.0
2022-06-17 10:10:00,64.89,64.99,64.77,64.88,9464.0,64.89,64.99,64.77,64.88,9464.0
2022-06-17 10:15:00,64.91,64.91,64.59,64.69,7930.0,64.91,64.91,64.59,64.69,7930.0
2022-06-17 10:20:00,64.72,64.8,64.47,64.67,14837.0,64.72,64.8,64.47,64.67,14837.0
2022-06-17 10:25:00,64.66,64.76,64.49,64.62,29725.0,64.66,64.76,64.49,64.62,29725.0
2022-06-17 10:30:00,64.65,64.85,64.12,64.12,22826.0,64.65,64.85,64.12,64.12,22826.0
2022-06-17 10:35:00,64.05,64.35,63.96,64.32,4936.0,64.05,64.35,63.96,64.32,4936.0
2022-06-17 10:40:00,64.28,64.49,64.27,64.49,6305.0,64.28,64.49,64.27,64.49,6305.0
2022-06-17 10:45:00,64.48,64.49,64.06,64.19,4609.0,64.48,64.49,64.06,64.19,4609.0
2022-06-17 10:50:00,64.12,64.26,63.87,63.91,6371.0,64.12,64.26,63.87,63.91,6371.0
2022-06-17 10:55:00,63.97,64.64,63.95,64.64,10068.0,63.97,64.64,63.95,64.64,10068.0
2022-06-17 11:00:00,64.55,65.21,64.36,65.03,120417.0,64.55,65.21,64.36,65.03,120417.0
2022-06-17 11:05:00,65.04,65.48,65.02,65.4,8238.0,65.04,65.48,65.02,65.4,8238.0
2022-06-17 11:10:00,65.4,65.41,65.09,65.16,9866.0,65.4,65.41,65.09,65.16,9866.0
2022-06-17 11:15:00,65.16,65.6,65.15,65.59,47647.0,65.16,65.6,65.15,65.59,47647.0
2022-06-17 11:20:00,65.51,65.51,65.28,65.29,11469.0,65.51,65.51,65.28,65.29,11469.0
2022-06-17 11:25:00,65.25,65.43,65.2,65.4,7445.0,65.25,65.43,65.2,65.4,7445.0
2022-06-17 11:30:00,65.43,65.53,65.32,65.39,8090.0,65.43,65.53,65.32,65.39,8090.0
2022-06-17 11:35:00,65.36,65.63,65.35,65.63,8320.0,65.36,65.63,65.35,65.63,8320.0
2022-06-17 11:40:00,65.68,65.81,65.58,65.58,9761.0,65.68,65.81,65.58,65.58,9761.0
2022-06-17 11:45:00,65.59,65.87,65.47,65.8,7956.0,65.59,65.87,65.47,65.8,7956.0
2022-06-17 11:50:00,65.82,65.86,65.46,65.46,10196.0,65.82,65.86,65.46,65.46,10196.0
2022-06-17 11:55:00,65.49,65.7,65.41,65.6,29650.0,65.49,65.7,65.41,65.6,29650.0
2022-06-17 12:00:00,65.62,65.65,65.46,65.58,5631.0,65.62,65.65,65.46,65.58,5631.0
2022-06-17 12:05:00,65.59,65.85,65.56,65.77,4536.0,65.59,65.85,65.56,65.77,4536.0
2022-06-17 12:10:00,65.78,66.1,65.75,66.1,6276.0,65.78,66.1,65.75,66.1,6276.0
2022-06-17 12:15:00,66.12,66.14,65.9,65.99,8423.0,66.12,66.14,65.9,65.99,8423.0
2022-06-17 12:20:00,65.98,66.34,65.98,66.31,7494.0,65.98,66.34,65.98,66.31,7494.0
2022-06-17 12:25:00,66.3,66.43,66.27,66.4,6267.0,66.3,66.43,66.27,66.4,6267.0
2022-06-17 12:30:00,66.43,66.47,66.34,66.44,6453.0,66.43,66.47,66.34,66.44,6453.0
2022-06-17 12:35:00,66.42,66.44,66.29,66.4,16128.0,66.42,66.44,66.29,66.4,16128.0
2022-06-17 12:40:00,66.42,66.54,66.17,66.31,11412.0,66.42,66.54,66.17,66.31,11412.0
2022-06-17 12:45:00,66.33,66.4,66.25,66.34,7211.0,66.33,66.4,66.25,66.34,7211.0
2022-06-17 12:50:00,66.34,66.35,66.13,66.21,4006.0,66.34,66.35,66.13,66.21,4006.0
2022-06-17 12:55:00,66.27,66.43,66.27,66.42,6881.0,66.27,66.43,66.27,66.42,6881.0
2022-06-17 13:00:00,66.41,66.77,66.41,66.73,5767.0,66.41,66.77,66.41,66.73,5767.0
2022-06-17 13:05:00,66.75,66.97,66.74,66.91,11687.0,66.75,66.97,66.74,66.91,11687.0
2022-06-17 13:10:00,66.89,66.95,66.76,66.89,8027.0,66.89,66.95,66.76,66.89,8027.0
2022-06-17 13:15:00,66.95,66.96,66.82,66.91,7448.0,66.95,66.96,66.82,66.91,7448.0
2022-06-17 13:20:00,66.89,66.93,66.77,66.91,12992.0,66.89,66.93,66.77,66.91,12992.0
2022-06-17 13:25:00,66.91,66.91,66.6,66.63,7822.0,66.91,66.91,66.6,66.63,7822.0
2022-06-17 13:30:00,66.64,66.85,66.6,66.8,6437.0,66.64,66.85,66.6,66.8,6437.0
2022-06-17 13:35:00,66.81,66.9,66.7,66.72,6365.0,66.81,66.9,66.7,66.72,6365.0
2022-06-17 13:40:00,66.72,66.78,66.67,66.69,4166.0,66.72,66.78,66.67,66.69,4166.0
2022-06-17 13:45:00,66.7,66.74,66.54,66.72,41308.0,66.7,66.74,66.54,66.72,41308.0
2022-06-17 13:50:00,66.73,66.82,66.55,66.65,24919.0,66.73,66.82,66.55,66.65,24919.0
2022-06-17 13:55:00,66.65,66.76,66.48,66.6,9015.0,66.65,66.76,66.48,66.6,9015.0
2022-06-17 14:00:00,66.65,66.81,66.62,66.74,4966.0,66.65,66.81,66.62,66.74,4966.0
2022-06-17 14:05:00,66.77,66.84,66.71,66.84,8889.0,66.77,66.84,66.71,66.84,8889.0
2022-06-17 14:10:00,66.8,66.84,66.77,66.84,29784.0,66.8,66.84,66.77,66.84,29784.0
2022-06-17 14:15:00,66.84,67.13,66.83,67.12,26524.0,66.84,67.13,66.83,67.12,26524.0
2022-06-17 14:20:00,67.13,67.21,67.05,67.11,6583.0,67.13,67.21,67.05,67.11,6583.0
2022-06-17 14:25:00,67.09,67.26,67.04,67.11,7050.0,67.09,67.26,67.04,67.11,7050.0
2022-06-17 14:30:00,67.07,67.07,66.9,67.02,8072.0,67.07,67.07,66.9,67.02,8072.0
2022-06-17 14:35:00,67.05,67.36,67.05,67.34,4432.0,67.05,67.36,67.05,67.34,4432.0
2022-06-17 14:40:00,67.36,67.53,67.24,67.26,10297.0,67.36,67.53,67.24,67.26,10297.0
2022-06-17 14:45:00,67.2,67.22,67.08,67.14,5429.0,67.2,67.22,67.08,67.14,5429.0
2022-06-17 14:50:00,67.09,67.11,67.0,67.11,7745.0,67.09,67.11,67.0,67.11,7745.0
2022-06-17 14:55:00,67.09,67.21,66.96,67.05,5527.0,67.09,67.21,66.96,67.05,5527.0
2022-06-17 15:00:00,67.05,67.14,66.97,67.02,7070.0,67.05,67.14,66.97,67.02,7070.0
2022-06-17 15:05:00,67.03,67.05,66.93,66.96,5586.0,67.03,67.05,66.93,66.96,5586.0
2022-06-17 15:10:00,66.91,66.91,66.53,66.66,11855.0,66.91,66.91,66.53,66.66,11855.0
2022-06-17 15:15:00,66.63,66.84,66.63,66.76,7963.0,66.63,66.84,66.63,66.76,7963.0
2022-06-17 15:20:00,66.74,66.97,66.74,66.97,7983.0,66.74,66.97,66.74,66.97,7983.0
2022-06-17 15:25:00,66.96,67.11,66.94,67.07,14381.0,66.96,67.11,66.94,67.07,14381.0
2022-06-17 15:30:00,67.1,67.1,66.66,66.81,17695.0,67.1,67.1,66.66,66.81,17695.0
2022-06-17 15:35:00,66.83,66.83,66.56,66.71,24925.0,66.83,66.83,66.56,66.71,24925.0
2022-06-17 15:40:00,66.75,66.75,66.47,66.53,22689.0,66.75,66.75,66.47,66.53,22689.0
2022-06-17 15:45:00,66.51,66.54,66.37,66.53,25720.0,66.51,66.54,66.37,66.53,25720.0
2022-06-17 15:50:00,66.51,66.96,66.3,66.78,74171.0,66.51,66.96,66.3,66.78,74171.0
2022-06-17 15:55:00,66.81,66.86,66.71,66.71,79732.0,66.81,66.86,66.71,66.71,79732.0
2022-06-21 09:30:00,68.19,68.19,67.49,68.01,79941.0,68.19,68.19,67.49,68.01,79941.0
2022-06-21 09:35:00,68.01,68.65,67.0,67.32,214175.0,68.01,68.65,67.0,67.32,214175.0
2022-06-21 09:40:00,67.28,67.42,66.87,67.29,36444.0,67.28,67.42,66.87,67.29,36444.0
2022-06-21 09:45:00,67.23,67.28,66.57,66.7,21767.0,67.23,67.28,66.57,66.7,21767.0
2022-06-21 09:50:00,66.7,67.39,66.57,67.12,28409.0,66.7,67.39,66.57,67.12,28409.0
2022-06-21 09:55:00,67.13,67.66,66.91,67.66,39210.0,67.13,67.66,66.91,67.66,39210.0
2022-06-21 10:00:00,67.66,67.95,67.52,67.95,28754.0,67.66,67.95,67.52,67.95,28754.0
2022-06-21 10:05:00,68.0,68.0,67.56,67.78,11898.0,68.0,68.0,67.56,67.78,11898.0
2022-06-21 10:10:00,67.78,67.8,67.4,67.72,7967.0,67.78,67.8,67.4,67.72,7967.0
2022-06-21 10:15:00,67.71,67.72,67.33,67.63,8588.0,67.71,67.72,67.33,67.63,8588.0
2022-06-21 10:20:00,67.63,68.0,67.55,67.86,14682.0,67.63,68.0,67.55,67.86,14682.0
2022-06-21 10:25:00,67.82,67.9,67.62,67.87,7945.0,67.82,67.9,67.62,67.87,7945.0
2022-06-21 10:30:00,67.89,68.4,67.89,68.29,19456.0,67.89,68.4,67.89,68.29,19456.0
2022-06-21 10:35:00,68.31,68.57,68.23,68.5,13702.0,68.31,68.57,68.23,68.5,13702.0
2022-06-21 10:40:00,68.52,68.84,68.52,68.84,15952.0,68.52,68.84,68.52,68.84,15952.0
2022-06-21 10:45:00,68.87,68.92,68.8,68.84,6925.0,68.87,68.92,68.8,68.84,6925.0
2022-06-21 10:50:00,68.87,69.0,68.81,68.89,12271.0,68.87,69.0,68.81,68.89,12271.0
2022-06-21 10:55:00,68.87,68.91,68.75,68.78,14846.0,68.87,68.91,68.75,68.78,14846.0
2022-06-21 11:00:00,68.81,69.0,68.75,68.91,8701.0,68.81,69.0,68.75,68.91,8701.0
2022-06-21 11:05:00,68.88,68.92,68.75,68.85,11190.0,68.88,68.92,68.75,68.85,11190.0
2022-06-21 11:10:00,68.83,68.83,68.32,68.44,12929.0,68.83,68.83,68.32,68.44,12929.0
2022-06-21 11:15:00,68.48,68.92,68.44,68.91,11669.0,68.48,68.92,68.44,68.91,11669.0
2022-06-21 11:20:00,68.96,68.98,68.65,68.77,10462.0,68.96,68.98,68.65,68.77,10462.0
2022-06-21 11:25:00,68.77,68.82,68.66,68.68,5907.0,68.77,68.82,68.66,68.68,5907.0
2022-06-21 11:30:00,68.71,68.73,68.49,68.57,12117.0,68.71,68.73,68.49,68.57,12117.0
2022-06-21 11:35:00,68.55,68.55,68.32,68.34,12260.0,68.55,68.55,68.32,68.34,12260.0
2022-06-21 11:40:00,68.33,68.46,68.31,68.37,6079.0,68.33,68.46,68.31,68.37,6079.0
2022-06-21 11:45:00,68.34,68.46,68.25,68.44,7545.0,68.34,68.46,68.25,68.44,7545.0
2022-06-21 11:50:00,68.45,68.5,68.2,68.21,9302.0,68.45,68.5,68.2,68.21,9302.0
2022-06-21 11:55:00,68.21,68.25,68.0,68.09,16425.0,68.21,68.25,68.0,68.09,16425.0
2022-06-21 12:00:00,68.06,68.32,68.05,68.24,9177.0,68.06,68.32,68.05,68.24,9177.0
2022-06-21 12:05:00,68.28,68.28,67.86,67.91,12511.0,68.28,68.28,67.86,67.91,12511.0
2022-06-21 12:10:00,67.93,67.96,67.81,67.92,7773.0,67.93,67.96,67.81,67.92,7773.0
2022-06-21 12:15:00,67.92,67.92,67.65,67.67,5401.0,67.92,67.92,67.65,67.67,5401.0
2022-06-21 12:20:00,67.67,67.67,67.55,67.58,4260.0,67.67,67.67,67.55,67.58,4260.0
2022-06-21 12:25:00,67.6,67.68,67.56,67.65,5083.0,67.6,67.68,67.56,67.65,5083.0
2022-06-21 12:30:00,67.66,67.8,67.62,67.8,5080.0,67.66,67.8,67.62,67.8,5080.0
2022-06-21 12:35:00,67.8,67.93,67.74,67.93,4217.0,67.8,67.93,67.74,67.93,4217.0
2022-06-21 12:40:00,67.92,67.98,67.89,67.95,5509.0,67.92,67.98,67.89,67.95,5509.0
2022-06-21 12:45:00,68.0,68.13,68.0,68.1,6139.0,68.0,68.13,68.0,68.1,6139.0
2022-06-21 12:50:00,68.11,68.13,68.01,68.11,5351.0,68.11,68.13,68.01,68.11,5351.0
2022-06-21 12:55:00,68.13,68.14,68.1,68.12,3757.0,68.13,68.14,68.1,68.12,3757.0
2022-06-21 13:00:00,68.11,68.25,68.1,68.13,5695.0,68.11,68.25,68.1,68.13,5695.0
2022-06-21 13:05:00,68.13,68.13,68.0,68.13,6727.0,68.13,68.13,68.0,68.13,6727.0
2022-06-21 13:10:00,68.1,68.38,68.1,68.33,4627.0,68.1,68.38,68.1,68.33,4627.0
2022-06-21 13:15:00,68.31,68.35,68.24,68.27,6503.0,68.31,68.35,68.24,68.27,6503.0
2022-06-21 13:20:00,68.29,68.31,68.24,68.31,3207.0,68.29,68.31,68.24,68.31,3207.0
2022-06-21 13:25:00,68.34,68.45,68.34,68.43,4449.0,68.34,68.45,68.34,68.43,4449.0
2022-06-21 13:30:00,68.45,68.62,68.45,68.57,6987.0,68.45,68.62,68.45,68.57,6987.0
2022-06-21 13:35:00,68.56,68.56,68.26,68.28,7696.0,68.56,68.56,68.26,68.28,7696.0
2022-06-21 13:40:00,68.28,68.36,68.2,68.36,5695.0,68.28,68.36,68.2,68.36,5695.0
2022-06-21 13:45:00,68.34,68.34,68.19,68.24,5036.0,68.34,68.34,68.19,68.24,5036.0
2022-06-21 13:50:00,68.26,68.3,68.18,68.21,5524.0,68.26,68.3,68.18,68.21,5524.0
2022-06-21 13:55:00,68.18,68.18,68.04,68.06,6209.0,68.18,68.18,68.04,68.06,6209.0
2022-06-21 14:00:00,68.06,68.12,68.02,68.06,4520.0,68.06,68.12,68.02,68.06,4520.0
2022-06-21 14:05:00,68.1,68.19,68.05,68.14,10125.0,68.1,68.19,68.05,68.14,10125.0
2022-06-21 14:10:00,68.17,68.26,68.14,68.21,3813.0,68.17,68.26,68.14,68.21,3813.0
2022-06-21 14:15:00,68.23,68.32,68.23,68.24,5015.0,68.23,68.32,68.23,68.24,5015.0
2022-06-21 14:20:00,68.24,68.24,68.08,68.09,6004.0,68.24,68.24,68.08,68.09,6004.0
2022-06-21 14:25:00,68.12,68.17,68.06,68.11,6049.0,68.12,68.17,68.06,68.11,6049.0
2022-06-21 14:30:00,68.11,68.18,68.09,68.16,13424.0,68.11,68.18,68.09,68.16,13424.0
2022-06-21 14:35:00,68.12,68.12,67.91,67.94,4526.0,68.12,68.12,67.91,67.94,4526.0
2022-06-21 14:40:00,67.92,68.19,67.91,68.17,7262.0,67.92,68.19,67.91,68.17,7262.0
2022-06-21 14:45:00,68.2,68.2,68.02,68.06,4918.0,68.2,68.2,68.02,68.06,4918.0
2022-06-21 14:50:00,68.09,68.18,68.05,68.17,2969.0,68.09,68.18,68.05,68.17,2969.0
2022-06-21 14:55:00,68.18,68.25,68.12,68.13,7646.0,68.18,68.25,68.12,68.13,7646.0
2022-06-21 15:00:00,68.14,68.24,68.09,68.17,6514.0,68.14,68.24,68.09,68.17,6514.0
2022-06-21 15:05:00,68.17,68.26,68.1,68.24,6732.0,68.17,68.26,68.1,68.24,6732.0
2022-06-21 15:10:00,68.22,68.35,68.18,68.35,7335.0,68.22,68.35,68.18,68.35,7335.0
2022-06-21 15:15:00,68.36,68.39,68.33,68.35,6847.0,68.36,68.39,68.33,68.35,6847.0
2022-06-21 15:20:00,68.36,68.38,68.3,68.34,7298.0,68.36,68.38,68.3,68.34,7298.0
2022-06-21 15:25:00,68.33,68.35,68.18,68.27,7379.0,68.33,68.35,68.18,68.27,7379.0
2022-06-21 15:30:00,68.3,68.3,68.16,68.22,13525.0,68.3,68.3,68.16,68.22,13525.0
2022-06-21 15:35:00,68.2,68.21,67.99,68.03,11211.0,68.2,68.21,67.99,68.03,11211.0
2022-06-21 15:40:00,68.02,68.11,68.01,68.1,13940.0,68.02,68.11,68.01,68.1,13940.0
2022-06-21 15:45:00,68.1,68.22,68.05,68.22,18107.0,68.1,68.22,68.05,68.22,18107.0
2022-06-21 15:50:00,68.3,68.39,68.26,68.31,31263.0,68.3,68.39,68.26,68.31,31263.0
2022-06-21 15:55:00,68.31,68.32,68.13,68.19,79487.0,68.31,68.32,68.13,68.19,79487.0
2022-06-22 09:30:00,66.83,67.85,66.66,67.5,72342.0,66.83,67.85,66.66,67.5,72342.0
2022-06-22 09:35:00,67.5,67.9,67.17,67.89,49887.0,67.5,67.9,67.17,67.89,49887.0
2022-06-22 09:40:00,67.69,67.85,67.15,67.69,9474.0,67.69,67.85,67.15,67.69,9474.0
2022-06-22 09:45:00,67.69,67.94,67.2,67.32,10500.0,67.69,67.94,67.2,67.32,10500.0
2022-06-22 09:50:00,67.2,67.61,67.08,67.56,6650.0,67.2,67.61,67.08,67.56,6650.0
2022-06-22 09:55:00,67.63,67.95,67.63,67.95,3776.0,67.63,67.95,67.63,67.95,3776.0
2022-06-22 10:00:00,67.94,68.13,67.7,68.06,12559.0,67.94,68.13,67.7,68.06,12559.0
2022-06-22 10:05:00,67.93,68.1,67.81,68.06,6751.0,67.93,68.1,67.81,68.06,6751.0
2022-06-22 10:10:00,68.08,68.26,68.04,68.26,7753.0,68.08,68.26,68.04,68.26,7753.0
2022-06-22 10:15:00,68.29,68.38,68.11,68.17,8382.0,68.29,68.38,68.11,68.17,8382.0
2022-06-22 10:20:00,68.11,68.72,68.11,68.7,13025.0,68.11,68.72,68.11,68.7,13025.0
2022-06-22 10:25:00,68.7,68.74,68.52,68.52,15044.0,68.7,68.74,68.52,68.52,15044.0
2022-06-22 10:30:00,68.55,68.7,68.51,68.51,8729.0,68.55,68.7,68.51,68.51,8729.0
2022-06-22 10:35:00,68.47,68.62,68.43,68.43,30624.0,68.47,68.62,68.43,68.43,30624.0
2022-06-22 10:40:00,68.37,68.46,68.24,68.24,3300.0,68.37,68.46,68.24,68.24,3300.0
2022-06-22 10:45:00,68.2,68.22,67.91,68.2,7833.0,68.2,68.22,67.91,68.2,7833.0
2022-06-22 10:50:00,68.2,68.35,68.2,68.28,5240.0,68.2,68.35,68.2,68.28,5240.0
2022-06-22 10:55:00,68.26,68.4,68.17,68.25,9646.0,68.26,68.4,68.17,68.25,9646.0
2022-06-22 11:00:00,68.22,68.25,68.01,68.24,7037.0,68.22,68.25,68.01,68.24,7037.0
2022-06-22 11:05:00,68.23,68.3,68.15,68.21,2946.0,68.23,68.3,68.15,68.21,2946.0
2022-06-22 11:10:00,68.33,68.37,68.16,68.2,2100.0,68.33,68.37,68.16,68.2,2100.0
2022-06-22 11:15:00,68.17,68.4,68.16,68.38,3589.0,68.17,68.4,68.16,68.38,3589.0
2022-06-22 11:20:00,68.35,68.49,68.32,68.42,6532.0,68.35,68.49,68.32,68.42,6532.0
2022-06-22 11:25:00,68.42,68.5,68.41,68.49,2519.0,68.42,68.5,68.41,68.49,2519.0
2022-06-22 11:30:00,68.48,68.58,68.44,68.44,2190.0,68.48,68.58,68.44,68.44,2190.0
2022-06-22 11:35:00,68.47,68.54,68.42,68.46,2941.0,68.47,68.54,68.42,68.46,2941.0
2022-06-22 11:40:00,68.46,68.46,68.24,68.25,10567.0,68.46,68.46,68.24,68.25,10567.0
2022-06-22 11:45:00,68.25,68.32,68.02,68.24,14815.0,68.25,68.32,68.02,68.24,14815.0
2022-06-22 11:50:00,68.14,68.14,67.81,67.81,6000.0,68.14,68.14,67.81,67.81,6000.0
2022-06-22 11:55:00,67.87,67.96,67.82,67.82,3700.0,67.87,67.96,67.82,67.82,3700.0
2022-06-22 12:00:00,67.83,68.17,67.83,67.96,8550.0,67.83,68.17,67.83,67.96,8550.0
2022-06-22 12:05:00,67.92,67.98,67.82,67.87,1385.0,67.92,67.98,67.82,67.87,1385.0
2022-06-22 12:10:00,67.86,67.99,67.83,67.97,2400.0,67.86,67.99,67.83,67.97,2400.0
2022-06-22 12:15:00,68.01,68.11,68.01,68.08,1307.0,68.01,68.11,68.01,68.08,1307.0
2022-06-22 12:20:00,68.0,68.05,67.94,67.99,4034.0,68.0,68.05,67.94,67.99,4034.0
2022-06-22 12:25:00,67.98,68.15,67.97,68.15,1300.0,67.98,68.15,67.97,68.15,1300.0
2022-06-22 12:30:00,68.08,68.18,68.08,68.17,1200.0,68.08,68.18,68.08,68.17,1200.0
2022-06-22 12:35:00,68.22,68.29,68.15,68.16,2915.0,68.22,68.29,68.15,68.16,2915.0
2022-06-22 12:40:00,68.22,68.32,68.22,68.24,3308.0,68.22,68.32,68.22,68.24,3308.0
2022-06-22 12:45:00,68.23,68.23,68.12,68.13,1811.0,68.23,68.23,68.12,68.13,1811.0
2022-06-22 12:50:00,68.14,68.17,68.08,68.12,1110.0,68.14,68.17,68.08,68.12,1110.0
2022-06-22 12:55:00,68.14,68.24,68.06,68.24,2068.0,68.14,68.24,68.06,68.24,2068.0
2022-06-22 13:00:00,68.23,68.23,68.0,68.06,1600.0,68.23,68.23,68.0,68.06,1600.0
2022-06-22 13:05:00,68.06,68.17,68.06,68.17,1219.0,68.06,68.17,68.06,68.17,1219.0
2022-06-22 13:10:00,68.2,68.3,68.15,68.21,4553.0,68.2,68.3,68.15,68.21,4553.0
2022-06-22 13:15:00,68.19,68.3,68.18,68.25,2400.0,68.19,68.3,68.18,68.25,2400.0
2022-06-22 13:20:00,68.24,68.3,68.22,68.22,3050.0,68.24,68.3,68.22,68.22,3050.0
2022-06-22 13:25:00,68.22,68.25,68.12,68.14,1407.0,68.22,68.25,68.12,68.14,1407.0
2022-06-22 13:30:00,68.14,68.14,68.03,68.03,1000.0,68.14,68.14,68.03,68.03,1000.0
2022-06-22 13:35:00,68.02,68.18,67.99,68.18,2826.0,68.02,68.18,67.99,68.18,2826.0
2022-06-22 13:40:00,68.11,68.18,68.11,68.15,1318.0,68.11,68.18,68.11,68.15,1318.0
2022-06-22 13:45:00,68.16,68.2,68.15,68.17,1600.0,68.16,68.2,68.15,68.17,1600.0
2022-06-22 13:50:00,68.13,68.15,68.03,68.06,1426.0,68.13,68.15,68.03,68.06,1426.0
2022-06-22 13:55:00,68.06,68.08,67.97,68.0,1600.0,68.06,68.08,67.97,68.0,1600.0
2022-06-22 14:00:00,68.05,68.06,67.99,68.03,2102.0,68.05,68.06,67.99,68.03,2102.0
2022-06-22 14:05:00,68.07,68.21,68.06,68.13,4617.0,68.07,68.21,68.06,68.13,4617.0
2022-06-22 14:10:00,68.12,68.12,68.01,68.08,1967.0,68.12,68.12,68.01,68.08,1967.0
2022-06-22 14:15:00,68.1,68.17,67.98,67.98,7961.0,68.1,68.17,67.98,67.98,7961.0
2022-06-22 14:20:00,68.01,68.07,67.91,67.95,8381.0,68.01,68.07,67.91,67.95,8381.0
2022-06-22 14:25:00,67.88,67.9,67.84,67.88,3425.0,67.88,67.9,67.84,67.88,3425.0
2022-06-22 14:30:00,67.87,67.91,67.83,67.83,3969.0,67.87,67.91,67.83,67.83,3969.0
2022-06-22 14:35:00,67.85,67.98,67.85,67.96,4038.0,67.85,67.98,67.85,67.96,4038.0
2022-06-22 14:40:00,67.88,67.91,67.79,67.83,2017.0,67.88,67.91,67.79,67.83,2017.0
2022-06-22 14:45:00,67.83,67.84,67.61,67.63,2100.0,67.83,67.84,67.61,67.63,2100.0
2022-06-22 14:50:00,67.58,67.74,67.58,67.73,4370.0,67.58,67.74,67.58,67.73,4370.0
2022-06-22 14:55:00,67.74,67.87,67.74,67.81,2945.0,67.74,67.87,67.74,67.81,2945.0
2022-06-22 15:00:00,67.81,67.93,67.74,67.87,10851.0,67.81,67.93,67.74,67.87,10851.0
2022-06-22 15:05:00,67.87,67.91,67.65,67.67,6089.0,67.87,67.91,67.65,67.67,6089.0
2022-06-22 15:10:00,67.67,67.75,67.52,67.62,6134.0,67.67,67.75,67.52,67.62,6134.0
2022-06-22 15:15:00,67.55,67.61,67.44,67.45,7277.0,67.55,67.61,67.44,67.45,7277.0
2022-06-22 15:20:00,67.45,67.55,67.35,67.37,7639.0,67.45,67.55,67.35,67.37,7639.0
2022-06-22 15:25:00,67.34,67.39,67.15,67.25,13189.0,67.34,67.39,67.15,67.25,13189.0
2022-06-22 15:30:00,67.22,67.33,67.16,67.3,14985.0,67.22,67.33,67.16,67.3,14985.0
2022-06-22 15:35:00,67.31,67.47,67.24,67.47,13084.0,67.31,67.47,67.24,67.47,13084.0
2022-06-22 15:40:00,67.42,67.51,67.34,67.45,13207.0,67.42,67.51,67.34,67.45,13207.0
2022-06-22 15:45:00,67.43,67.5,67.38,67.5,13175.0,67.43,67.5,67.38,67.5,13175.0
2022-06-22 15:50:00,67.48,67.89,67.43,67.89,19491.0,67.48,67.89,67.43,67.89,19491.0
2022-06-22 15:55:00,67.87,67.92,67.55,67.6,50537.0,67.87,67.92,67.55,67.6,50537.0
2022-06-23 09:30:00,68.52,69.24,68.07,68.82,142377.0,68.52,69.24,68.07,68.82,142377.0
2022-06-23 09:35:00,68.74,68.74,67.65,67.95,11506.0,68.74,68.74,67.65,67.95,11506.0
2022-06-23 09:40:00,67.87,67.94,67.66,67.67,26299.0,67.87,67.94,67.66,67.67,26299.0
2022-06-23 09:45:00,67.6,68.06,67.5,67.95,5828.0,67.6,68.06,67.5,67.95,5828.0
2022-06-23 09:50:00,67.93,68.06,67.68,67.88,7135.0,67.93,68.06,67.68,67.88,7135.0
2022-06-23 09:55:00,68.0,68.22,67.78,68.22,4746.0,68.0,68.22,67.78,68.22,4746.0
2022-06-23 10:00:00,68.2,68.28,68.04,68.11,6845.0,68.2,68.28,68.04,68.11,6845.0
2022-06-23 10:05:00,68.19,68.38,67.8,67.81,5936.0,68.19,68.38,67.8,67.81,5936.0
2022-06-23 10:10:00,67.75,68.37,67.73,68.37,9468.0,67.75,68.37,67.73,68.37,9468.0
2022-06-23 10:15:00,68.38,68.67,68.37,68.67,8360.0,68.38,68.67,68.37,68.67,8360.0
2022-06-23 10:20:00,68.67,68.89,68.57,68.83,9426.0,68.67,68.89,68.57,68.83,9426.0
2022-06-23 10:25:00,68.76,68.85,68.43,68.5,18523.0,68.76,68.85,68.43,68.5,18523.0
2022-06-23 10:30:00,68.5,68.59,68.33,68.39,8270.0,68.5,68.59,68.33,68.39,8270.0
2022-06-23 10:35:00,68.27,68.39,68.24,68.39,5335.0,68.27,68.39,68.24,68.39,5335.0
2022-06-23 10:40:00,68.39,68.52,68.31,68.5,14750.0,68.39,68.52,68.31,68.5,14750.0
2022-06-23 10:45:00,68.46,68.83,68.37,68.75,15463.0,68.46,68.83,68.37,68.75,15463.0
2022-06-23 10:50:00,68.8,68.82,68.65,68.68,9115.0,68.8,68.82,68.65,68.68,9115.0
2022-06-23 10:55:00,68.61,69.02,68.61,69.02,6816.0,68.61,69.02,68.61,69.02,6816.0
2022-06-23 11:00:00,69.04,69.05,68.79,68.9,8766.0,69.04,69.05,68.79,68.9,8766.0
2022-06-23 11:05:00,68.91,68.91,68.74,68.8,5451.0,68.91,68.91,68.74,68.8,5451.0
2022-06-23 11:10:00,68.82,68.95,68.71,68.91,3145.0,68.82,68.95,68.71,68.91,3145.0
2022-06-23 11:15:00,68.91,68.99,68.89,68.95,4600.0,68.91,68.99,68.89,68.95,4600.0
2022-06-23 11:20:00,68.94,68.99,68.5,68.56,16269.0,68.94,68.99,68.5,68.56,16269.0
2022-06-23 11:25:00,68.61,68.61,68.17,68.22,14331.0,68.61,68.61,68.17,68.22,14331.0
2022-06-23 11:30:00,68.2,68.23,68.03,68.04,6023.0,68.2,68.23,68.03,68.04,6023.0
2022-06-23 11:35:00,68.01,68.02,67.83,67.89,13210.0,68.01,68.02,67.83,67.89,13210.0
2022-06-23 11:40:00,67.95,68.25,67.95,68.25,3765.0,67.95,68.25,67.95,68.25,3765.0
2022-06-23 11:45:00,68.28,68.46,68.24,68.46,2482.0,68.28,68.46,68.24,68.46,2482.0
2022-06-23 11:50:00,68.47,68.47,68.21,68.25,7204.0,68.47,68.47,68.21,68.25,7204.0
2022-06-23 11:55:00,68.25,68.3,68.1,68.14,3931.0,68.25,68.3,68.1,68.14,3931.0
2022-06-23 12:00:00,68.1,68.15,67.96,67.97,2335.0,68.1,68.15,67.96,67.97,2335.0
2022-06-23 12:05:00,67.92,67.96,67.82,67.9,7080.0,67.92,67.96,67.82,67.9,7080.0
2022-06-23 12:10:00,67.91,68.06,67.91,68.06,1200.0,67.91,68.06,67.91,68.06,1200.0
2022-06-23 12:15:00,68.01,68.25,68.0,68.2,2939.0,68.01,68.25,68.0,68.2,2939.0
2022-06-23 12:20:00,68.22,68.38,68.22,68.36,2302.0,68.22,68.38,68.22,68.36,2302.0
2022-06-23 12:25:00,68.39,68.48,68.33,68.43,54964.0,68.39,68.48,68.33,68.43,54964.0
2022-06-23 12:30:00,68.39,68.44,68.34,68.34,4345.0,68.39,68.44,68.34,68.34,4345.0
2022-06-23 12:35:00,68.46,68.46,68.26,68.33,4991.0,68.46,68.46,68.26,68.33,4991.0
2022-06-23 12:40:00,68.28,68.43,68.28,68.39,3917.0,68.28,68.43,68.28,68.39,3917.0
2022-06-23 12:45:00,68.39,68.45,68.28,68.43,2700.0,68.39,68.45,68.28,68.43,2700.0
2022-06-23 12:50:00,68.37,68.37,68.19,68.36,4903.0,68.37,68.37,68.19,68.36,4903.0
2022-06-23 12:55:00,68.34,68.39,68.19,68.2,2964.0,68.34,68.39,68.19,68.2,2964.0
2022-06-23 13:00:00,68.13,68.13,67.87,68.0,4401.0,68.13,68.13,67.87,68.0,4401.0
2022-06-23 13:05:00,67.97,68.2,67.97,68.2,2200.0,67.97,68.2,67.97,68.2,2200.0
2022-06-23 13:10:00,68.22,68.31,68.18,68.18,3062.0,68.22,68.31,68.18,68.18,3062.0
2022-06-23 13:15:00,68.21,68.3,68.18,68.26,1603.0,68.21,68.3,68.18,68.26,1603.0
2022-06-23 13:20:00,68.27,68.41,68.21,68.35,3095.0,68.27,68.41,68.21,68.35,3095.0
2022-06-23 13:25:00,68.32,68.34,68.18,68.21,3300.0,68.32,68.34,68.18,68.21,3300.0
2022-06-23 13:30:00,68.29,68.3,68.12,68.23,1900.0,68.29,68.3,68.12,68.23,1900.0
2022-06-23 13:35:00,68.25,68.35,68.24,68.26,5151.0,68.25,68.35,68.24,68.26,5151.0
2022-06-23 13:40:00,68.28,68.28,68.07,68.17,4363.0,68.28,68.28,68.07,68.17,4363.0
2022-06-23 13:45:00,68.19,68.27,68.17,68.27,2304.0,68.19,68.27,68.17,68.27,2304.0
2022-06-23 13:50:00,68.28,68.58,68.28,68.58,2600.0,68.28,68.58,68.28,68.58,2600.0
2022-06-23 13:55:00,68.62,68.68,68.58,68.68,3600.0,68.62,68.68,68.58,68.68,3600.0
2022-06-23 14:00:00,68.67,68.81,68.67,68.68,3201.0,68.67,68.81,68.67,68.68,3201.0
2022-06-23 14:05:00,68.63,68.7,68.59,68.69,2201.0,68.63,68.7,68.59,68.69,2201.0
2022-06-23 14:10:00,68.72,68.8,68.63,68.76,4844.0,68.72,68.8,68.63,68.76,4844.0
2022-06-23 14:15:00,68.74,68.8,68.65,68.76,5681.0,68.74,68.8,68.65,68.76,5681.0
2022-06-23 14:20:00,68.75,68.86,68.68,68.83,5791.0,68.75,68.86,68.68,68.83,5791.0
2022-06-23 14:25:00,68.84,69.01,68.83,68.99,7737.0,68.84,69.01,68.83,68.99,7737.0
2022-06-23 14:30:00,69.01,69.19,69.01,69.17,6080.0,69.01,69.19,69.01,69.17,6080.0
2022-06-23 14:35:00,69.14,69.22,69.1,69.2,6208.0,69.14,69.22,69.1,69.2,6208.0
2022-06-23 14:40:00,69.13,69.17,69.08,69.12,3545.0,69.13,69.17,69.08,69.12,3545.0
2022-06-23 14:45:00,69.07,69.14,69.03,69.12,7030.0,69.07,69.14,69.03,69.12,7030.0
2022-06-23 14:50:00,69.11,69.26,69.11,69.17,8058.0,69.11,69.26,69.11,69.17,8058.0
2022-06-23 14:55:00,69.16,69.37,69.15,69.35,11491.0,69.16,69.37,69.15,69.35,11491.0
2022-06-23 15:00:00,69.33,69.41,69.22,69.4,5088.0,69.33,69.41,69.22,69.4,5088.0
2022-06-23 15:05:00,69.43,69.53,69.39,69.48,9022.0,69.43,69.53,69.39,69.48,9022.0
2022-06-23 15:10:00,69.48,69.52,69.42,69.47,5015.0,69.48,69.52,69.42,69.47,5015.0
2022-06-23 15:15:00,69.46,69.48,69.35,69.46,6059.0,69.46,69.48,69.35,69.46,6059.0
2022-06-23 15:20:00,69.46,69.49,69.4,69.42,6108.0,69.46,69.49,69.4,69.42,6108.0
2022-06-23 15:25:00,69.42,69.54,69.42,69.49,14755.0,69.42,69.54,69.42,69.49,14755.0
2022-06-23 15:30:00,69.48,69.72,69.48,69.71,15950.0,69.48,69.72,69.48,69.71,15950.0
2022-06-23 15:35:00,69.71,69.87,69.69,69.7,23426.0,69.71,69.87,69.69,69.7,23426.0
2022-06-23 15:40:00,69.7,69.74,69.58,69.65,25295.0,69.7,69.74,69.58,69.65,25295.0
2022-06-23 15:45:00,69.66,69.7,69.64,69.7,24220.0,69.66,69.7,69.64,69.7,24220.0
2022-06-23 15:50:00,69.7,69.75,69.44,69.45,38909.0,69.7,69.75,69.44,69.45,38909.0
2022-06-23 15:55:00,69.43,69.65,69.39,69.62,63764.0,69.43,69.65,69.39,69.62,63764.0
2022-06-24 09:30:00,70.25,70.47,69.95,69.99,32977.0,70.25,70.47,69.95,69.99,32977.0
2022-06-24 09:35:00,70.06,70.3,69.79,69.8,4729.0,70.06,70.3,69.79,69.8,4729.0
2022-06-24 09:40:00,69.74,70.03,69.69,69.87,8537.0,69.74,70.03,69.69,69.87,8537.0
2022-06-24 09:45:00,69.81,69.86,69.58,69.81,10279.0,69.81,69.86,69.58,69.81,10279.0
2022-06-24 09:50:00,69.76,70.05,69.76,69.99,9193.0,69.76,70.05,69.76,69.99,9193.0
2022-06-24 09:55:00,69.87,70.02,69.56,69.66,26369.0,69.87,70.02,69.56,69.66,26369.0
2022-06-24 10:00:00,69.71,69.98,69.71,69.78,7048.0,69.71,69.98,69.71,69.78,7048.0
2022-06-24 10:05:00,69.84,69.86,69.52,69.86,4186.0,69.84,69.86,69.52,69.86,4186.0
2022-06-24 10:10:00,69.82,70.6,69.79,70.59,16464.0,69.82,70.6,69.79,70.59,16464.0
2022-06-24 10:15:00,70.44,70.5,69.95,69.98,6338.0,70.44,70.5,69.95,69.98,6338.0
2022-06-24 10:20:00,69.97,70.14,69.83,70.02,7679.0,69.97,70.14,69.83,70.02,7679.0
2022-06-24 10:25:00,70.0,70.14,69.88,69.88,5687.0,70.0,70.14,69.88,69.88,5687.0
2022-06-24 10:30:00,69.94,69.94,69.39,69.43,4860.0,69.94,69.94,69.39,69.43,4860.0
2022-06-24 10:35:00,69.48,69.48,69.12,69.22,6516.0,69.48,69.48,69.12,69.22,6516.0
2022-06-24 10:40:00,69.21,69.23,68.91,68.98,11649.0,69.21,69.23,68.91,68.98,11649.0
2022-06-24 10:45:00,68.95,68.95,68.7,68.88,20031.0,68.95,68.95,68.7,68.88,20031.0
2022-06-24 10:50:00,68.86,68.87,68.59,68.59,7036.0,68.86,68.87,68.59,68.59,7036.0
2022-06-24 10:55:00,68.55,68.77,68.53,68.7,11621.0,68.55,68.77,68.53,68.7,11621.0
2022-06-24 11:00:00,68.66,68.82,68.66,68.82,6797.0,68.66,68.82,68.66,68.82,6797.0
2022-06-24 11:05:00,68.81,68.89,68.62,68.62,15269.0,68.81,68.89,68.62,68.62,15269.0
2022-06-24 11:10:00,68.65,68.65,68.41,68.41,14800.0,68.65,68.65,68.41,68.41,14800.0
2022-06-24 11:15:00,68.38,68.42,68.21,68.28,7342.0,68.38,68.42,68.21,68.28,7342.0
2022-06-24 11:20:00,68.24,68.37,68.24,68.31,7381.0,68.24,68.37,68.24,68.31,7381.0
2022-06-24 11:25:00,68.31,68.49,68.26,68.49,30291.0,68.31,68.49,68.26,68.49,30291.0
2022-06-24 11:30:00,68.51,68.55,68.32,68.32,15867.0,68.51,68.55,68.32,68.32,15867.0
2022-06-24 11:35:00,68.31,68.4,68.26,68.38,8738.0,68.31,68.4,68.26,68.38,8738.0
2022-06-24 11:40:00,68.38,68.85,68.37,68.79,11996.0,68.38,68.85,68.37,68.79,11996.0
2022-06-24 11:45:00,68.76,68.99,68.68,68.86,7271.0,68.76,68.99,68.68,68.86,7271.0
2022-06-24 11:50:00,68.91,69.11,68.87,69.08,5677.0,68.91,69.11,68.87,69.08,5677.0
2022-06-24 11:55:00,69.1,69.16,69.03,69.1,8777.0,69.1,69.16,69.03,69.1,8777.0
2022-06-24 12:00:00,69.11,69.32,69.11,69.32,4320.0,69.11,69.32,69.11,69.32,4320.0
2022-06-24 12:05:00,69.3,69.45,69.23,69.45,5088.0,69.3,69.45,69.23,69.45,5088.0
2022-06-24 12:10:00,69.53,69.63,69.5,69.63,3384.0,69.53,69.63,69.5,69.63,3384.0
2022-06-24 12:15:00,69.62,69.77,69.58,69.74,3737.0,69.62,69.77,69.58,69.74,3737.0
2022-06-24 12:20:00,69.72,69.72,69.58,69.71,6744.0,69.72,69.72,69.58,69.71,6744.0
2022-06-24 12:25:00,69.69,69.7,69.58,69.63,5303.0,69.69,69.7,69.58,69.63,5303.0
2022-06-24 12:30:00,69.73,69.74,69.63,69.67,5504.0,69.73,69.74,69.63,69.67,5504.0
2022-06-24 12:35:00,69.65,69.79,69.64,69.78,2890.0,69.65,69.79,69.64,69.78,2890.0
2022-06-24 12:40:00,69.78,69.84,69.76,69.78,4851.0,69.78,69.84,69.76,69.78,4851.0
2022-06-24 12:45:00,69.79,69.82,69.67,69.71,3982.0,69.79,69.82,69.67,69.71,3982.0
2022-06-24 12:50:00,69.74,69.82,69.73,69.76,2021.0,69.74,69.82,69.73,69.76,2021.0
2022-06-24 12:55:00,69.74,69.74,69.61,69.66,5827.0,69.74,69.74,69.61,69.66,5827.0
2022-06-24 13:00:00,69.65,69.69,69.51,69.52,5849.0,69.65,69.69,69.51,69.52,5849.0
2022-06-24 13:05:00,69.51,69.58,69.49,69.55,2488.0,69.51,69.58,69.49,69.55,2488.0
2022-06-24 13:10:00,69.55,69.59,69.51,69.52,3188.0,69.55,69.59,69.51,69.52,3188.0
2022-06-24 13:15:00,69.5,69.53,69.38,69.4,12379.0,69.5,69.53,69.38,69.4,12379.0
2022-06-24 13:20:00,69.39,69.53,69.39,69.48,6164.0,69.39,69.53,69.39,69.48,6164.0
2022-06-24 13:25:00,69.5,69.53,69.43,69.5,7542.0,69.5,69.53,69.43,69.5,7542.0
2022-06-24 13:30:00,69.5,69.67,69.5,69.66,2711.0,69.5,69.67,69.5,69.66,2711.0
2022-06-24 13:35:00,69.6,69.62,69.46,69.51,3614.0,69.6,69.62,69.46,69.51,3614.0
2022-06-24 13:40:00,69.53,69.58,69.48,69.57,4000.0,69.53,69.58,69.48,69.57,4000.0
2022-06-24 13:45:00,69.54,69.59,69.5,69.55,2926.0,69.54,69.59,69.5,69.55,2926.0
2022-06-24 13:50:00,69.57,69.59,69.42,69.42,3528.0,69.57,69.59,69.42,69.42,3528.0
2022-06-24 13:55:00,69.44,69.47,69.41,69.43,3748.0,69.44,69.47,69.41,69.43,3748.0
2022-06-24 14:00:00,69.47,69.55,69.46,69.51,3545.0,69.47,69.55,69.46,69.51,3545.0
2022-06-24 14:05:00,69.54,69.55,69.48,69.5,2680.0,69.54,69.55,69.48,69.5,2680.0
2022-06-24 14:10:00,69.5,69.69,69.49,69.61,6796.0,69.5,69.69,69.49,69.61,6796.0
2022-06-24 14:15:00,69.62,69.68,69.57,69.57,4151.0,69.62,69.68,69.57,69.57,4151.0
2022-06-24 14:20:00,69.62,69.73,69.59,69.6,3500.0,69.62,69.73,69.59,69.6,3500.0
2022-06-24 14:25:00,69.65,69.78,69.64,69.7,4666.0,69.65,69.78,69.64,69.7,4666.0
2022-06-24 14:30:00,69.71,69.81,69.7,69.78,4305.0,69.71,69.81,69.7,69.78,4305.0
2022-06-24 14:35:00,69.77,69.79,69.73,69.78,3350.0,69.77,69.79,69.73,69.78,3350.0
2022-06-24 14:40:00,69.74,69.86,69.74,69.86,3800.0,69.74,69.86,69.74,69.86,3800.0
2022-06-24 14:45:00,69.85,69.94,69.85,69.88,1545.0,69.85,69.94,69.85,69.88,1545.0
2022-06-24 14:50:00,69.92,69.93,69.84,69.84,6319.0,69.92,69.93,69.84,69.84,6319.0
2022-06-24 14:55:00,69.82,69.82,69.71,69.8,6352.0,69.82,69.82,69.71,69.8,6352.0
2022-06-24 15:00:00,69.82,69.93,69.82,69.91,3857.0,69.82,69.93,69.82,69.91,3857.0
2022-06-24 15:05:00,69.9,69.96,69.83,69.87,14486.0,69.9,69.96,69.83,69.87,14486.0
2022-06-24 15:10:00,69.85,69.9,69.77,69.83,10995.0,69.85,69.9,69.77,69.83,10995.0
2022-06-24 15:15:00,69.82,69.88,69.78,69.86,4032.0,69.82,69.88,69.78,69.86,4032.0
2022-06-24 15:20:00,69.86,69.94,69.84,69.94,4156.0,69.86,69.94,69.84,69.94,4156.0
2022-06-24 15:25:00,69.91,69.93,69.84,69.93,4011.0,69.91,69.93,69.84,69.93,4011.0
2022-06-24 15:30:00,69.92,69.92,69.68,69.69,11345.0,69.92,69.92,69.68,69.69,11345.0
2022-06-24 15:35:00,69.71,69.74,69.61,69.67,11220.0,69.71,69.74,69.61,69.67,11220.0
2022-06-24 15:40:00,69.67,69.91,69.67,69.82,15276.0,69.67,69.91,69.67,69.82,15276.0
2022-06-24 15:45:00,69.8,69.85,69.74,69.77,9844.0,69.8,69.85,69.74,69.77,9844.0
2022-06-24 15:50:00,69.75,70.08,69.74,70.07,24287.0,69.75,70.08,69.74,70.07,24287.0
2022-06-24 15:55:00,70.06,70.12,69.98,70.09,45327.0,70.06,70.12,69.98,70.09,45327.0
2022-06-27 09:30:00,70.35,71.06,70.26,70.87,21862.0,70.35,71.06,70.26,70.87,21862.0
2022-06-27 09:35:00,70.9,71.07,70.55,71.07,10320.0,70.9,71.07,70.55,71.07,10320.0
2022-06-27 09:40:00,70.99,71.07,70.47,70.48,13346.0,70.99,71.07,70.47,70.48,13346.0
2022-06-27 09:45:00,70.37,70.37,69.61,69.67,7784.0,70.37,70.37,69.61,69.67,7784.0
2022-06-27 09:50:00,69.61,70.3,69.51,70.27,7538.0,69.61,70.3,69.51,70.27,7538.0
2022-06-27 09:55:00,70.21,70.56,70.21,70.22,4800.0,70.21,70.56,70.21,70.22,4800.0
2022-06-27 10:00:00,70.28,70.91,70.28,70.87,9380.0,70.28,70.91,70.28,70.87,9380.0
2022-06-27 10:05:00,70.84,70.94,70.7,70.83,2703.0,70.84,70.94,70.7,70.83,2703.0
2022-06-27 10:10:00,70.84,70.85,70.42,70.46,8925.0,70.84,70.85,70.42,70.46,8925.0
2022-06-27 10:15:00,70.45,70.59,70.32,70.5,4664.0,70.45,70.59,70.32,70.5,4664.0
2022-06-27 10:20:00,70.47,70.62,70.44,70.53,5474.0,70.47,70.62,70.44,70.53,5474.0
2022-06-27 10:25:00,70.51,70.62,70.39,70.4,7964.0,70.51,70.62,70.39,70.4,7964.0
2022-06-27 10:30:00,70.39,70.65,70.38,70.64,3434.0,70.39,70.65,70.38,70.64,3434.0
2022-06-27 10:35:00,70.7,70.72,70.5,70.72,2243.0,70.7,70.72,70.5,70.72,2243.0
2022-06-27 10:40:00,70.74,70.82,70.64,70.8,3937.0,70.74,70.82,70.64,70.8,3937.0
2022-06-27 10:45:00,70.73,71.0,70.7,71.0,9396.0,70.73,71.0,70.7,71.0,9396.0
2022-06-27 10:50:00,71.0,71.34,70.97,71.19,9729.0,71.0,71.34,70.97,71.19,9729.0
2022-06-27 10:55:00,71.22,71.26,71.11,71.2,6017.0,71.22,71.26,71.11,71.2,6017.0
2022-06-27 11:00:00,71.29,71.49,71.23,71.43,4905.0,71.29,71.49,71.23,71.43,4905.0
2022-06-27 11:05:00,71.39,71.53,71.39,71.46,4410.0,71.39,71.53,71.39,71.46,4410.0
2022-06-27 11:10:00,71.38,71.43,71.25,71.35,5580.0,71.38,71.43,71.25,71.35,5580.0
2022-06-27 11:15:00,71.35,71.43,71.14,71.25,3901.0,71.35,71.43,71.14,71.25,3901.0
2022-06-27 11:20:00,71.19,71.44,71.18,71.4,4322.0,71.19,71.44,71.18,71.4,4322.0
2022-06-27 11:25:00,71.43,71.5,71.31,71.47,9145.0,71.43,71.5,71.31,71.47,9145.0
2022-06-27 11:30:00,71.43,71.44,71.32,71.36,7845.0,71.43,71.44,71.32,71.36,7845.0
2022-06-27 11:35:00,71.29,71.35,71.25,71.28,2605.0,71.29,71.35,71.25,71.28,2605.0
2022-06-27 11:40:00,71.32,71.38,71.31,71.34,1700.0,71.32,71.38,71.31,71.34,1700.0
2022-06-27 11:45:00,71.35,71.41,71.22,71.25,4500.0,71.35,71.41,71.22,71.25,4500.0
2022-06-27 11:50:00,71.18,71.24,70.98,70.98,5575.0,71.18,71.24,70.98,70.98,5575.0
2022-06-27 11:55:00,71.0,71.12,70.98,71.04,8046.0,71.0,71.12,70.98,71.04,8046.0
2022-06-27 12:00:00,71.07,71.12,70.97,70.98,5000.0,71.07,71.12,70.97,70.98,5000.0
2022-06-27 12:05:00,71.06,71.09,70.97,71.01,6942.0,71.06,71.09,70.97,71.01,6942.0
2022-06-27 12:10:00,71.0,71.18,70.97,71.14,4680.0,71.0,71.18,70.97,71.14,4680.0
2022-06-27 12:15:00,71.1,71.14,71.0,71.0,4996.0,71.1,71.14,71.0,71.0,4996.0
2022-06-27 12:20:00,70.91,70.91,70.67,70.7,2514.0,70.91,70.91,70.67,70.7,2514.0
2022-06-27 12:25:00,70.67,70.7,70.53,70.53,3386.0,70.67,70.7,70.53,70.53,3386.0
2022-06-27 12:30:00,70.5,70.64,70.49,70.6,10203.0,70.5,70.64,70.49,70.6,10203.0
2022-06-27 12:35:00,70.62,70.69,70.6,70.68,2303.0,70.62,70.69,70.6,70.68,2303.0
2022-06-27 12:40:00,70.65,70.79,70.64,70.78,2600.0,70.65,70.79,70.64,70.78,2600.0
2022-06-27 12:45:00,70.79,70.81,70.71,70.76,6532.0,70.79,70.81,70.71,70.76,6532.0
2022-06-27 12:50:00,70.72,70.77,70.68,70.68,7568.0,70.72,70.77,70.68,70.68,7568.0
2022-06-27 12:55:00,70.71,70.8,70.64,70.74,8640.0,70.71,70.8,70.64,70.74,8640.0
2022-06-27 13:00:00,70.73,70.73,70.52,70.65,5015.0,70.73,70.73,70.52,70.65,5015.0
2022-06-27 13:05:00,70.51,70.62,70.47,70.62,8091.0,70.51,70.62,70.47,70.62,8091.0
2022-06-27 13:10:00,70.62,70.74,70.5,70.66,10159.0,70.62,70.74,70.5,70.66,10159.0
2022-06-27 13:15:00,70.69,70.72,70.56,70.7,2251.0,70.69,70.72,70.56,70.7,2251.0
2022-06-27 13:20:00,70.73,70.76,70.67,70.76,3802.0,70.73,70.76,70.67,70.76,3802.0
2022-06-27 13:25:00,70.75,70.91,70.72,70.91,6562.0,70.75,70.91,70.72,70.91,6562.0
2022-06-27 13:30:00,70.88,70.92,70.75,70.79,4051.0,70.88,70.92,70.75,70.79,4051.0
2022-06-27 13:35:00,70.76,70.82,70.68,70.82,5732.0,70.76,70.82,70.68,70.82,5732.0
2022-06-27 13:40:00,70.84,70.95,70.82,70.91,5150.0,70.84,70.95,70.82,70.91,5150.0
2022-06-27 13:45:00,70.89,70.9,70.71,70.73,5508.0,70.89,70.9,70.71,70.73,5508.0
2022-06-27 13:50:00,70.78,70.85,70.78,70.85,1700.0,70.78,70.85,70.78,70.85,1700.0
2022-06-27 13:55:00,70.84,70.86,70.74,70.74,3834.0,70.84,70.86,70.74,70.74,3834.0
2022-06-27 14:00:00,70.72,70.79,70.63,70.79,6221.0,70.72,70.79,70.63,70.79,6221.0
2022-06-27 14:05:00,70.77,70.77,70.67,70.76,3054.0,70.77,70.77,70.67,70.76,3054.0
2022-06-27 14:10:00,70.76,70.81,70.72,70.77,2120.0,70.76,70.81,70.72,70.77,2120.0
2022-06-27 14:15:00,70.8,70.87,70.76,70.87,2320.0,70.8,70.87,70.76,70.87,2320.0
2022-06-27 14:20:00,70.87,70.9,70.86,70.88,1741.0,70.87,70.9,70.86,70.88,1741.0
2022-06-27 14:25:00,70.86,70.89,70.79,70.83,5020.0,70.86,70.89,70.79,70.83,5020.0
2022-06-27 14:30:00,70.84,70.88,70.82,70.83,4977.0,70.84,70.88,70.82,70.83,4977.0
2022-06-27 14:35:00,70.83,70.96,70.8,70.96,5357.0,70.83,70.96,70.8,70.96,5357.0
2022-06-27 14:40:00,70.97,71.02,70.95,71.02,2750.0,70.97,71.02,70.95,71.02,2750.0
2022-06-27 14:45:00,71.03,71.07,71.0,71.06,5900.0,71.03,71.07,71.0,71.06,5900.0
2022-06-27 14:50:00,71.05,71.05,70.94,70.96,4559.0,71.05,71.05,70.94,70.96,4559.0
2022-06-27 14:55:00,71.0,71.06,70.94,70.98,5470.0,71.0,71.06,70.94,70.98,5470.0
2022-06-27 15:00:00,70.96,70.98,70.76,70.94,11635.0,70.96,70.98,70.76,70.94,11635.0
2022-06-27 15:05:00,70.88,71.03,70.82,71.0,5270.0,70.88,71.03,70.82,71.0,5270.0
2022-06-27 15:10:00,71.01,71.17,71.01,71.09,5885.0,71.01,71.17,71.01,71.09,5885.0
2022-06-27 15:15:00,71.09,71.11,71.02,71.1,4634.0,71.09,71.11,71.02,71.1,4634.0
2022-06-27 15:20:00,71.09,71.1,70.98,71.0,5403.0,71.09,71.1,70.98,71.0,5403.0
2022-06-27 15:25:00,71.01,71.05,70.86,70.87,8585.0,71.01,71.05,70.86,70.87,8585.0
2022-06-27 15:30:00,70.81,70.92,70.74,70.84,8334.0,70.81,70.92,70.74,70.84,8334.0
2022-06-27 15:35:00,70.8,70.8,70.6,70.64,8567.0,70.8,70.8,70.6,70.64,8567.0
2022-06-27 15:40:00,70.63,70.87,70.62,70.85,10411.0,70.63,70.87,70.62,70.85,10411.0
2022-06-27 15:45:00,70.84,70.94,70.82,70.83,12064.0,70.84,70.94,70.82,70.83,12064.0
2022-06-27 15:50:00,70.79,70.79,70.38,70.47,27228.0,70.79,70.79,70.38,70.47,27228.0
2022-06-27 15:55:00,70.46,70.66,70.4,70.64,34754.0,70.46,70.66,70.4,70.64,34754.0
2022-06-28 09:30:00,70.88,70.96,70.36,70.36,20337.0,70.88,70.96,70.36,70.36,20337.0
2022-06-28 09:35:00,70.29,70.65,70.18,70.57,6254.0,70.29,70.65,70.18,70.57,6254.0
2022-06-28 09:40:00,70.82,70.9,70.65,70.69,1939.0,70.82,70.9,70.65,70.69,1939.0
2022-06-28 09:45:00,70.88,70.92,70.45,70.45,5041.0,70.88,70.92,70.45,70.45,5041.0
2022-06-28 09:50:00,70.6,70.83,70.57,70.58,7225.0,70.6,70.83,70.57,70.58,7225.0
2022-06-28 09:55:00,70.6,70.77,70.59,70.61,4300.0,70.6,70.77,70.59,70.61,4300.0
2022-06-28 10:00:00,70.6,70.85,70.6,70.76,5275.0,70.6,70.85,70.6,70.76,5275.0
2022-06-28 10:05:00,70.69,70.69,70.31,70.42,12849.0,70.69,70.69,70.31,70.42,12849.0
2022-06-28 10:10:00,70.39,70.69,70.39,70.63,5933.0,70.39,70.69,70.39,70.63,5933.0
2022-06-28 10:15:00,70.58,70.84,70.58,70.74,9129.0,70.58,70.84,70.58,70.74,9129.0
2022-06-28 10:20:00,70.71,70.89,70.69,70.72,4933.0,70.71,70.89,70.69,70.72,4933.0
2022-06-28 10:25:00,70.86,70.88,70.66,70.66,1200.0,70.86,70.88,70.66,70.66,1200.0
2022-06-28 10:30:00,70.64,70.64,70.24,70.28,6501.0,70.64,70.64,70.24,70.28,6501.0
2022-06-28 10:35:00,70.31,70.67,70.31,70.65,10178.0,70.31,70.67,70.31,70.65,10178.0
2022-06-28 10:40:00,70.64,70.73,70.35,70.69,17964.0,70.64,70.73,70.35,70.69,17964.0
2022-06-28 10:45:00,70.68,70.68,70.26,70.26,2470.0,70.68,70.68,70.26,70.26,2470.0
2022-06-28 10:50:00,70.23,70.52,70.15,70.28,11706.0,70.23,70.52,70.15,70.28,11706.0
2022-06-28 10:55:00,70.22,70.57,70.2,70.51,8052.0,70.22,70.57,70.2,70.51,8052.0
2022-06-28 11:00:00,70.52,70.54,70.3,70.33,2255.0,70.52,70.54,70.3,70.33,2255.0
2022-06-28 11:05:00,70.27,70.27,69.94,69.94,4713.0,70.27,70.27,69.94,69.94,4713.0
2022-06-28 11:10:00,69.9,69.91,69.77,69.91,3740.0,69.9,69.91,69.77,69.91,3740.0
2022-06-28 11:15:00,69.82,69.82,69.36,69.36,20551.0,69.82,69.82,69.36,69.36,20551.0
2022-06-28 11:20:00,69.4,69.4,68.93,68.96,14509.0,69.4,69.4,68.93,68.96,14509.0
2022-06-28 11:25:00,68.93,68.96,68.61,68.69,20854.0,68.93,68.96,68.61,68.69,20854.0
2022-06-28 11:30:00,68.71,69.19,68.71,69.12,7599.0,68.71,69.19,68.71,69.12,7599.0
2022-06-28 11:35:00,69.1,69.11,68.9,68.9,5388.0,69.1,69.11,68.9,68.9,5388.0
2022-06-28 11:40:00,68.87,68.88,68.54,68.54,9804.0,68.87,68.88,68.54,68.54,9804.0
2022-06-28 11:45:00,68.56,68.66,68.4,68.55,9442.0,68.56,68.66,68.4,68.55,9442.0
2022-06-28 11:50:00,68.49,68.57,68.31,68.32,5089.0,68.49,68.57,68.31,68.32,5089.0
2022-06-28 11:55:00,68.29,68.4,68.25,68.28,7058.0,68.29,68.4,68.25,68.28,7058.0
2022-06-28 12:00:00,68.28,68.53,68.28,68.49,10058.0,68.28,68.53,68.28,68.49,10058.0
2022-06-28 12:05:00,68.53,68.72,68.37,68.4,20678.0,68.53,68.72,68.37,68.4,20678.0
2022-06-28 12:10:00,68.41,68.54,68.26,68.32,20462.0,68.41,68.54,68.26,68.32,20462.0
2022-06-28 12:15:00,68.33,68.48,68.27,68.48,11251.0,68.33,68.48,68.27,68.48,11251.0
2022-06-28 12:20:00,68.53,68.59,68.38,68.49,14459.0,68.53,68.59,68.38,68.49,14459.0
2022-06-28 12:25:00,68.48,68.6,68.43,68.51,8359.0,68.48,68.6,68.43,68.51,8359.0
2022-06-28 12:30:00,68.48,68.63,68.32,68.46,22697.0,68.48,68.63,68.32,68.46,22697.0
2022-06-28 12:35:00,68.47,68.74,68.47,68.73,6334.0,68.47,68.74,68.47,68.73,6334.0
2022-06-28 12:40:00,68.73,68.91,68.7,68.91,6525.0,68.73,68.91,68.7,68.91,6525.0
2022-06-28 12:45:00,68.9,69.0,68.9,68.97,4210.0,68.9,69.0,68.9,68.97,4210.0
2022-06-28 12:50:00,68.98,68.98,68.82,68.84,5054.0,68.98,68.98,68.82,68.84,5054.0
2022-06-28 12:55:00,68.85,68.97,68.84,68.84,2700.0,68.85,68.97,68.84,68.84,2700.0
2022-06-28 13:00:00,68.84,68.85,68.56,68.58,5412.0,68.84,68.85,68.56,68.58,5412.0
2022-06-28 13:05:00,68.54,68.54,68.34,68.34,2415.0,68.54,68.54,68.34,68.34,2415.0
2022-06-28 13:10:00,68.32,68.35,68.17,68.21,8343.0,68.32,68.35,68.17,68.21,8343.0
2022-06-28 13:15:00,68.28,68.35,68.27,68.27,1800.0,68.28,68.35,68.27,68.27,1800.0
2022-06-28 13:20:00,68.24,68.3,68.14,68.3,3295.0,68.24,68.3,68.14,68.3,3295.0
2022-06-28 13:25:00,68.31,68.34,68.23,68.34,3300.0,68.31,68.34,68.23,68.34,3300.0
2022-06-28 13:30:00,68.33,68.36,68.3,68.32,3858.0,68.33,68.36,68.3,68.32,3858.0
2022-06-28 13:35:00,68.31,68.31,68.06,68.12,5925.0,68.31,68.31,68.06,68.12,5925.0
2022-06-28 13:40:00,68.07,68.23,68.05,68.17,4063.0,68.07,68.23,68.05,68.17,4063.0
2022-06-28 13:45:00,68.14,68.26,68.14,68.19,2192.0,68.14,68.26,68.14,68.19,2192.0
2022-06-28 13:50:00,68.22,68.23,68.15,68.15,2717.0,68.22,68.23,68.15,68.15,2717.0
2022-06-28 13:55:00,68.18,68.19,68.1,68.18,3903.0,68.18,68.19,68.1,68.18,3903.0
2022-06-28 14:00:00,68.16,68.37,68.15,68.27,3612.0,68.16,68.37,68.15,68.27,3612.0
2022-06-28 14:05:00,68.22,68.48,68.2,68.33,14186.0,68.22,68.48,68.2,68.33,14186.0
2022-06-28 14:10:00,68.29,68.3,67.91,67.93,9214.0,68.29,68.3,67.91,67.93,9214.0
2022-06-28 14:15:00,67.91,68.02,67.9,67.93,6160.0,67.91,68.02,67.9,67.93,6160.0
2022-06-28 14:20:00,67.89,67.99,67.88,67.99,3956.0,67.89,67.99,67.88,67.99,3956.0
2022-06-28 14:25:00,67.99,68.14,67.99,68.11,3593.0,67.99,68.14,67.99,68.11,3593.0
2022-06-28 14:30:00,68.09,68.15,68.05,68.09,4600.0,68.09,68.15,68.05,68.09,4600.0
2022-06-28 14:35:00,68.08,68.12,68.05,68.07,3799.0,68.08,68.12,68.05,68.07,3799.0
2022-06-28 14:40:00,68.07,68.1,67.96,68.0,9443.0,68.07,68.1,67.96,68.0,9443.0
2022-06-28 14:45:00,68.02,68.21,68.01,68.21,8361.0,68.02,68.21,68.01,68.21,8361.0
2022-06-28 14:50:00,68.22,68.24,68.14,68.17,3416.0,68.22,68.24,68.14,68.17,3416.0
2022-06-28 14:55:00,68.13,68.15,68.05,68.07,3459.0,68.13,68.15,68.05,68.07,3459.0
2022-06-28 15:00:00,68.07,68.15,68.06,68.09,6994.0,68.07,68.15,68.06,68.09,6994.0
2022-06-28 15:05:00,68.09,68.14,68.0,68.08,10147.0,68.09,68.14,68.0,68.08,10147.0
2022-06-28 15:10:00,68.09,68.12,67.8,67.93,11189.0,68.09,68.12,67.8,67.93,11189.0
2022-06-28 15:15:00,67.92,68.1,67.88,68.08,6580.0,67.92,68.1,67.88,68.08,6580.0
2022-06-28 15:20:00,68.06,68.07,67.98,68.0,14244.0,68.06,68.07,67.98,68.0,14244.0
2022-06-28 15:25:00,68.03,68.04,67.91,68.01,8514.0,68.03,68.04,67.91,68.01,8514.0
2022-06-28 15:30:00,68.02,68.28,67.98,68.18,18361.0,68.02,68.28,67.98,68.18,18361.0
2022-06-28 15:35:00,68.17,68.19,68.0,68.12,25166.0,68.17,68.19,68.0,68.12,25166.0
2022-06-28 15:40:00,68.11,68.16,67.93,67.98,19855.0,68.11,68.16,67.93,67.98,19855.0
2022-06-28 15:45:00,67.98,68.0,67.72,67.73,30032.0,67.98,68.0,67.72,67.73,30032.0
2022-06-28 15:50:00,67.72,68.0,67.56,67.94,50450.0,67.72,68.0,67.56,67.94,50450.0
2022-06-28 15:55:00,67.93,67.93,67.62,67.76,102021.0,67.93,67.93,67.62,67.76,102021.0
2022-06-29 09:30:00,66.56,67.37,66.29,67.27,89820.0,66.56,67.37,66.29,67.27,89820.0
2022-06-29 09:35:00,67.26,67.49,66.16,66.27,11185.0,67.26,67.49,66.16,66.27,11185.0
2022-06-29 09:40:00,66.37,66.51,65.82,65.9,17503.0,66.37,66.51,65.82,65.9,17503.0
2022-06-29 09:45:00,65.94,66.21,65.82,66.17,6477.0,65.94,66.21,65.82,66.17,6477.0
2022-06-29 09:50:00,66.12,66.63,66.12,66.3,11154.0,66.12,66.63,66.12,66.3,11154.0
2022-06-29 09:55:00,66.12,66.12,65.82,65.91,6316.0,66.12,66.12,65.82,65.91,6316.0
2022-06-29 10:00:00,65.96,66.3,65.76,66.3,8895.0,65.96,66.3,65.76,66.3,8895.0
2022-06-29 10:05:00,66.22,66.4,66.01,66.24,4755.0,66.22,66.4,66.01,66.24,4755.0
2022-06-29 10:10:00,66.19,66.38,66.19,66.22,3814.0,66.19,66.38,66.19,66.22,3814.0
2022-06-29 10:15:00,66.1,66.17,65.83,65.83,3535.0,66.1,66.17,65.83,65.83,3535.0
2022-06-29 10:20:00,65.88,65.91,65.66,65.75,4900.0,65.88,65.91,65.66,65.75,4900.0
2022-06-29 10:25:00,65.86,66.11,65.86,66.1,2921.0,65.86,66.11,65.86,66.1,2921.0
2022-06-29 10:30:00,66.14,66.33,66.06,66.24,4455.0,66.14,66.33,66.06,66.24,4455.0
2022-06-29 10:35:00,66.22,66.29,65.85,65.9,1750.0,66.22,66.29,65.85,65.9,1750.0
2022-06-29 10:40:00,66.08,66.53,66.0,66.49,5060.0,66.08,66.53,66.0,66.49,5060.0
2022-06-29 10:45:00,66.6,66.6,66.41,66.46,2044.0,66.6,66.6,66.41,66.46,2044.0
2022-06-29 10:50:00,66.57,66.72,66.41,66.49,3475.0,66.57,66.72,66.41,66.49,3475.0
2022-06-29 10:55:00,66.42,66.44,66.24,66.34,4113.0,66.42,66.44,66.24,66.34,4113.0
2022-06-29 11:00:00,66.31,66.32,66.07,66.09,3706.0,66.31,66.32,66.07,66.09,3706.0
2022-06-29 11:05:00,66.07,66.12,65.96,66.12,4406.0,66.07,66.12,65.96,66.12,4406.0
2022-06-29 11:10:00,66.09,66.09,65.91,65.97,1587.0,66.09,66.09,65.91,65.97,1587.0
2022-06-29 11:15:00,65.94,66.07,65.75,65.77,6904.0,65.94,66.07,65.75,65.77,6904.0
2022-06-29 11:20:00,65.81,65.84,65.52,65.62,9636.0,65.81,65.84,65.52,65.62,9636.0
2022-06-29 11:25:00,65.61,65.73,65.61,65.72,5310.0,65.61,65.73,65.61,65.72,5310.0
2022-06-29 11:30:00,65.69,65.88,65.52,65.86,5982.0,65.69,65.88,65.52,65.86,5982.0
2022-06-29 11:35:00,65.87,66.08,65.81,66.04,4408.0,65.87,66.08,65.81,66.04,4408.0
2022-06-29 11:40:00,66.05,66.05,65.92,66.02,2257.0,66.05,66.05,65.92,66.02,2257.0
2022-06-29 11:45:00,66.0,66.05,65.92,65.96,5282.0,66.0,66.05,65.92,65.96,5282.0
2022-06-29 11:50:00,65.89,65.99,65.81,65.95,5574.0,65.89,65.99,65.81,65.95,5574.0
2022-06-29 11:55:00,65.89,66.04,65.86,66.03,4223.0,65.89,66.04,65.86,66.03,4223.0
2022-06-29 12:00:00,66.11,66.2,66.03,66.15,4394.0,66.11,66.2,66.03,66.15,4394.0
2022-06-29 12:05:00,66.16,66.16,65.99,65.99,3925.0,66.16,66.16,65.99,65.99,3925.0
2022-06-29 12:10:00,66.01,66.02,65.9,65.92,5066.0,66.01,66.02,65.9,65.92,5066.0
2022-06-29 12:15:00,65.99,66.1,65.99,66.1,1686.0,65.99,66.1,65.99,66.1,1686.0
2022-06-29 12:20:00,66.13,66.16,66.01,66.05,3777.0,66.13,66.16,66.01,66.05,3777.0
2022-06-29 12:25:00,66.08,66.1,65.88,65.89,6809.0,66.08,66.1,65.88,65.89,6809.0
2022-06-29 12:30:00,65.87,65.9,65.66,65.67,18217.0,65.87,65.9,65.66,65.67,18217.0
2022-06-29 12:35:00,65.69,65.91,65.66,65.88,6368.0,65.69,65.91,65.66,65.88,6368.0
2022-06-29 12:40:00,65.88,65.99,65.84,65.98,9813.0,65.88,65.99,65.84,65.98,9813.0
2022-06-29 12:45:00,66.04,66.13,66.02,66.03,3631.0,66.04,66.13,66.02,66.03,3631.0
2022-06-29 12:50:00,66.01,66.08,65.81,65.84,34191.0,66.01,66.08,65.81,65.84,34191.0
2022-06-29 12:55:00,65.82,66.17,65.79,66.14,6034.0,65.82,66.17,65.79,66.14,6034.0
2022-06-29 13:00:00,66.18,66.24,66.17,66.18,2814.0,66.18,66.24,66.17,66.18,2814.0
2022-06-29 13:05:00,66.18,66.2,66.04,66.19,7002.0,66.18,66.2,66.04,66.19,7002.0
2022-06-29 13:10:00,66.19,66.21,66.01,66.02,4565.0,66.19,66.21,66.01,66.02,4565.0
2022-06-29 13:15:00,65.98,66.05,65.97,66.0,2529.0,65.98,66.05,65.97,66.0,2529.0
2022-06-29 13:20:00,66.04,66.04,65.97,66.02,3761.0,66.04,66.04,65.97,66.02,3761.0
2022-06-29 13:25:00,66.02,66.26,65.99,66.23,8048.0,66.02,66.26,65.99,66.23,8048.0
2022-06-29 13:30:00,66.22,66.25,66.14,66.14,2010.0,66.22,66.25,66.14,66.14,2010.0
2022-06-29 13:35:00,66.19,66.24,66.17,66.24,4136.0,66.19,66.24,66.17,66.24,4136.0
2022-06-29 13:40:00,66.25,66.33,66.23,66.33,6174.0,66.25,66.33,66.23,66.33,6174.0
2022-06-29 13:45:00,66.33,66.37,66.27,66.3,2713.0,66.33,66.37,66.27,66.3,2713.0
2022-06-29 13:50:00,66.29,66.33,66.28,66.32,4744.0,66.29,66.33,66.28,66.32,4744.0
2022-06-29 13:55:00,66.32,66.44,66.32,66.44,2101.0,66.32,66.44,66.32,66.44,2101.0
2022-06-29 14:00:00,66.42,66.54,66.39,66.53,4868.0,66.42,66.54,66.39,66.53,4868.0
2022-06-29 14:05:00,66.55,66.57,66.46,66.5,2710.0,66.55,66.57,66.46,66.5,2710.0
2022-06-29 14:10:00,66.51,66.51,66.41,66.41,3537.0,66.51,66.51,66.41,66.41,3537.0
2022-06-29 14:15:00,66.38,66.43,66.37,66.43,6449.0,66.38,66.43,66.37,66.43,6449.0
2022-06-29 14:20:00,66.34,66.37,66.26,66.29,3277.0,66.34,66.37,66.26,66.29,3277.0
2022-06-29 14:25:00,66.3,66.41,66.29,66.38,3811.0,66.3,66.41,66.29,66.38,3811.0
2022-06-29 14:30:00,66.4,66.4,66.23,66.29,4845.0,66.4,66.4,66.23,66.29,4845.0
2022-06-29 14:35:00,66.27,66.35,66.27,66.34,5200.0,66.27,66.35,66.27,66.34,5200.0
2022-06-29 14:40:00,66.34,66.39,66.27,66.27,6797.0,66.34,66.39,66.27,66.27,6797.0
2022-06-29 14:45:00,66.27,66.33,66.25,66.32,3531.0,66.27,66.33,66.25,66.32,3531.0
2022-06-29 14:50:00,66.32,66.37,66.3,66.37,5200.0,66.32,66.37,66.3,66.37,5200.0
2022-06-29 14:55:00,66.38,66.54,66.37,66.5,10139.0,66.38,66.54,66.37,66.5,10139.0
2022-06-29 15:00:00,66.51,66.57,66.43,66.56,13958.0,66.51,66.57,66.43,66.56,13958.0
2022-06-29 15:05:00,66.59,66.73,66.53,66.71,25938.0,66.59,66.73,66.53,66.71,25938.0
2022-06-29 15:10:00,66.73,66.73,66.57,66.67,5047.0,66.73,66.73,66.57,66.67,5047.0
2022-06-29 15:15:00,66.66,66.87,66.65,66.81,12730.0,66.66,66.87,66.65,66.81,12730.0
2022-06-29 15:20:00,66.77,66.85,66.77,66.84,9581.0,66.77,66.85,66.77,66.84,9581.0
2022-06-29 15:25:00,66.85,66.96,66.81,66.95,12347.0,66.85,66.96,66.81,66.95,12347.0
2022-06-29 15:30:00,66.95,66.97,66.78,66.81,11041.0,66.95,66.97,66.78,66.81,11041.0
2022-06-29 15:35:00,66.8,66.88,66.76,66.85,15944.0,66.8,66.88,66.76,66.85,15944.0
2022-06-29 15:40:00,66.87,66.88,66.77,66.85,12569.0,66.87,66.88,66.77,66.85,12569.0
2022-06-29 15:45:00,66.91,66.91,66.83,66.85,23137.0,66.91,66.91,66.83,66.85,23137.0
2022-06-29 15:50:00,66.86,66.99,66.8,66.84,31510.0,66.86,66.99,66.8,66.84,31510.0
2022-06-29 15:55:00,66.83,66.94,66.81,66.85,57631.0,66.83,66.94,66.81,66.85,57631.0
2022-06-30 09:30:00,66.09,66.43,66.0,66.3,23778.0,66.09,66.43,66.0,66.3,23778.0
2022-06-30 09:35:00,66.41,66.74,66.35,66.56,8428.0,66.41,66.74,66.35,66.56,8428.0
2022-06-30 09:40:00,66.52,66.75,66.48,66.65,3830.0,66.52,66.75,66.48,66.65,3830.0
2022-06-30 09:45:00,66.69,66.92,66.69,66.86,5406.0,66.69,66.92,66.69,66.86,5406.0
2022-06-30 09:50:00,66.92,66.92,66.34,66.43,3221.0,66.92,66.92,66.34,66.43,3221.0
2022-06-30 09:55:00,66.37,66.37,65.79,66.08,6500.0,66.37,66.37,65.79,66.08,6500.0
2022-06-30 10:00:00,66.02,66.07,65.67,65.84,3818.0,66.02,66.07,65.67,65.84,3818.0
2022-06-30 10:05:00,65.77,65.81,65.64,65.71,4346.0,65.77,65.81,65.64,65.71,4346.0
2022-06-30 10:10:00,65.74,65.82,65.56,65.82,7089.0,65.74,65.82,65.56,65.82,7089.0
2022-06-30 10:15:00,65.81,65.81,65.62,65.67,2156.0,65.81,65.81,65.62,65.67,2156.0
2022-06-30 10:20:00,65.71,65.77,65.57,65.69,2413.0,65.71,65.77,65.57,65.69,2413.0
2022-06-30 10:25:00,65.73,65.73,65.55,65.7,1308.0,65.73,65.73,65.55,65.7,1308.0
2022-06-30 10:30:00,65.6,66.22,65.6,66.17,4124.0,65.6,66.22,65.6,66.17,4124.0
2022-06-30 10:35:00,66.32,66.32,65.93,66.02,1889.0,66.32,66.32,65.93,66.02,1889.0
2022-06-30 10:40:00,65.86,65.9,65.77,65.81,1920.0,65.86,65.9,65.77,65.81,1920.0
2022-06-30 10:45:00,65.78,65.92,65.73,65.91,2657.0,65.78,65.92,65.73,65.91,2657.0
2022-06-30 10:50:00,65.88,65.98,65.74,65.94,4705.0,65.88,65.98,65.74,65.94,4705.0
2022-06-30 10:55:00,65.99,66.28,65.97,66.28,3145.0,65.99,66.28,65.97,66.28,3145.0
2022-06-30 11:00:00,66.24,66.5,66.24,66.44,9100.0,66.24,66.5,66.24,66.44,9100.0
2022-06-30 11:05:00,66.46,66.81,66.45,66.8,10716.0,66.46,66.81,66.45,66.8,10716.0
2022-06-30 11:10:00,66.79,66.88,66.59,66.73,6016.0,66.79,66.88,66.59,66.73,6016.0
2022-06-30 11:15:00,66.69,66.99,66.69,66.94,11798.0,66.69,66.99,66.69,66.94,11798.0
2022-06-30 11:20:00,66.98,67.14,66.97,67.12,3200.0,66.98,67.14,66.97,67.12,3200.0
2022-06-30 11:25:00,67.16,67.62,67.15,67.48,14225.0,67.16,67.62,67.15,67.48,14225.0
2022-06-30 11:30:00,67.41,67.45,67.29,67.42,8083.0,67.41,67.45,67.29,67.42,8083.0
2022-06-30 11:35:00,67.43,67.43,67.07,67.19,8591.0,67.43,67.43,67.07,67.19,8591.0
2022-06-30 11:40:00,67.23,67.35,67.14,67.35,4231.0,67.23,67.35,67.14,67.35,4231.0
2022-06-30 11:45:00,67.32,67.47,67.25,67.44,3737.0,67.32,67.47,67.25,67.44,3737.0
2022-06-30 11:50:00,67.37,67.57,67.33,67.57,4726.0,67.37,67.57,67.33,67.57,4726.0
2022-06-30 11:55:00,67.55,67.78,67.46,67.78,8367.0,67.55,67.78,67.46,67.78,8367.0
2022-06-30 12:00:00,67.72,67.82,67.52,67.59,7342.0,67.72,67.82,67.52,67.59,7342.0
2022-06-30 12:05:00,67.51,67.59,67.43,67.57,2559.0,67.51,67.59,67.43,67.57,2559.0
2022-06-30 12:10:00,67.6,67.77,67.55,67.77,4779.0,67.6,67.77,67.55,67.77,4779.0
2022-06-30 12:15:00,67.77,67.95,67.71,67.95,5438.0,67.77,67.95,67.71,67.95,5438.0
2022-06-30 12:20:00,67.94,68.14,67.94,68.11,6490.0,67.94,68.14,67.94,68.11,6490.0
2022-06-30 12:25:00,68.1,68.39,68.1,68.35,4172.0,68.1,68.39,68.1,68.35,4172.0
2022-06-30 12:30:00,68.41,68.59,68.4,68.51,7948.0,68.41,68.59,68.4,68.51,7948.0
2022-06-30 12:35:00,68.47,68.49,68.31,68.36,5520.0,68.47,68.49,68.31,68.36,5520.0
2022-06-30 12:40:00,68.35,68.38,68.22,68.3,4003.0,68.35,68.38,68.22,68.3,4003.0
2022-06-30 12:45:00,68.32,68.37,68.24,68.24,3829.0,68.32,68.37,68.24,68.24,3829.0
2022-06-30 12:50:00,68.23,68.33,68.15,68.32,6127.0,68.23,68.33,68.15,68.32,6127.0
2022-06-30 12:55:00,68.3,68.3,68.18,68.23,2500.0,68.3,68.3,68.18,68.23,2500.0
2022-06-30 13:00:00,68.27,68.49,68.27,68.49,6170.0,68.27,68.49,68.27,68.49,6170.0
2022-06-30 13:05:00,68.49,68.49,68.26,68.3,3430.0,68.49,68.49,68.26,68.3,3430.0
2022-06-30 13:10:00,68.29,68.29,68.0,68.03,6398.0,68.29,68.29,68.0,68.03,6398.0
2022-06-30 13:15:00,68.06,68.2,68.06,68.18,2638.0,68.06,68.2,68.06,68.18,2638.0
2022-06-30 13:20:00,68.18,68.38,68.17,68.36,5034.0,68.18,68.38,68.17,68.36,5034.0
2022-06-30 13:25:00,68.4,68.4,68.13,68.2,4718.0,68.4,68.4,68.13,68.2,4718.0
2022-06-30 13:30:00,68.19,68.36,68.19,68.33,5403.0,68.19,68.36,68.19,68.33,5403.0
2022-06-30 13:35:00,68.33,68.45,68.33,68.45,4524.0,68.33,68.45,68.33,68.45,4524.0
2022-06-30 13:40:00,68.49,68.59,68.28,68.36,16107.0,68.49,68.59,68.28,68.36,16107.0
2022-06-30 13:45:00,68.35,68.61,68.32,68.6,5834.0,68.35,68.61,68.32,68.6,5834.0
2022-06-30 13:50:00,68.64,68.76,68.63,68.66,3990.0,68.64,68.76,68.63,68.66,3990.0
2022-06-30 13:55:00,68.66,68.69,68.55,68.69,6468.0,68.66,68.69,68.55,68.69,6468.0
2022-06-30 14:00:00,68.67,68.68,68.56,68.68,7826.0,68.67,68.68,68.56,68.68,7826.0
2022-06-30 14:05:00,68.61,68.68,68.54,68.54,4887.0,68.61,68.68,68.54,68.54,4887.0
2022-06-30 14:10:00,68.52,68.62,68.46,68.46,2820.0,68.52,68.62,68.46,68.46,2820.0
2022-06-30 14:15:00,68.4,68.57,68.39,68.55,8169.0,68.4,68.57,68.39,68.55,8169.0
2022-06-30 14:20:00,68.57,68.57,68.16,68.16,7510.0,68.57,68.57,68.16,68.16,7510.0
2022-06-30 14:25:00,68.14,68.36,68.05,68.32,5131.0,68.14,68.36,68.05,68.32,5131.0
2022-06-30 14:30:00,68.26,68.28,68.18,68.26,2009.0,68.26,68.28,68.18,68.26,2009.0
2022-06-30 14:35:00,68.26,68.28,68.18,68.19,4024.0,68.26,68.28,68.18,68.19,4024.0
2022-06-30 14:40:00,68.2,68.22,67.96,68.01,6306.0,68.2,68.22,67.96,68.01,6306.0
2022-06-30 14:45:00,67.95,68.08,67.95,68.01,4194.0,67.95,68.08,67.95,68.01,4194.0
2022-06-30 14:50:00,67.95,68.01,67.82,68.01,7850.0,67.95,68.01,67.82,68.01,7850.0
2022-06-30 14:55:00,68.03,68.11,68.02,68.08,2000.0,68.03,68.11,68.02,68.08,2000.0
2022-06-30 15:00:00,68.03,68.12,68.02,68.06,6992.0,68.03,68.12,68.02,68.06,6992.0
2022-06-30 15:05:00,68.03,68.03,67.64,67.64,9670.0,68.03,68.03,67.64,67.64,9670.0
2022-06-30 15:10:00,67.63,67.82,67.62,67.82,4615.0,67.63,67.82,67.62,67.82,4615.0
2022-06-30 15:15:00,67.76,67.79,67.68,67.78,7712.0,67.76,67.79,67.68,67.78,7712.0
2022-06-30 15:20:00,67.78,67.84,67.67,67.73,11028.0,67.78,67.84,67.67,67.73,11028.0
2022-06-30 15:25:00,67.76,67.97,67.76,67.97,3801.0,67.76,67.97,67.76,67.97,3801.0
2022-06-30 15:30:00,67.98,68.14,67.96,68.09,9356.0,67.98,68.14,67.96,68.09,9356.0
2022-06-30 15:35:00,68.09,68.24,68.04,68.11,4875.0,68.09,68.24,68.04,68.11,4875.0
2022-06-30 15:40:00,68.09,68.15,67.9,67.99,10893.0,68.09,68.15,67.9,67.99,10893.0
2022-06-30 15:45:00,67.97,68.21,67.94,68.08,12437.0,67.97,68.21,67.94,68.08,12437.0
2022-06-30 15:50:00,68.05,68.26,67.89,67.95,20550.0,68.05,68.26,67.89,67.95,20550.0
2022-06-30 15:55:00,67.95,68.17,67.81,68.15,53095.0,67.95,68.17,67.81,68.15,53095.0
2022-07-01 09:30:00,67.58,68.34,67.58,67.87,20054.0,67.58,68.34,67.58,67.87,20054.0
2022-07-01 09:35:00,67.99,68.33,67.8,68.01,14806.0,67.99,68.33,67.8,68.01,14806.0
2022-07-01 09:40:00,67.92,68.58,67.89,68.4,6140.0,67.92,68.58,67.89,68.4,6140.0
2022-07-01 09:45:00,68.33,68.62,68.33,68.45,4513.0,68.33,68.62,68.33,68.45,4513.0
2022-07-01 09:50:00,68.59,68.86,68.48,68.74,8342.0,68.59,68.86,68.48,68.74,8342.0
2022-07-01 09:55:00,68.74,68.89,68.59,68.61,6618.0,68.74,68.89,68.59,68.61,6618.0
2022-07-01 10:00:00,68.69,68.78,67.94,68.03,8343.0,68.69,68.78,67.94,68.03,8343.0
2022-07-01 10:05:00,68.06,68.53,68.06,68.43,5755.0,68.06,68.53,68.06,68.43,5755.0
2022-07-01 10:10:00,68.55,68.57,68.1,68.11,4737.0,68.55,68.57,68.1,68.11,4737.0
2022-07-01 10:15:00,68.08,68.23,67.97,68.15,5913.0,68.08,68.23,67.97,68.15,5913.0
2022-07-01 10:20:00,68.19,68.19,67.99,68.04,3111.0,68.19,68.19,67.99,68.04,3111.0
2022-07-01 10:25:00,67.9,67.92,67.74,67.8,3848.0,67.9,67.92,67.74,67.8,3848.0
2022-07-01 10:30:00,67.78,67.85,67.67,67.77,5283.0,67.78,67.85,67.67,67.77,5283.0
2022-07-01 10:35:00,67.75,67.85,67.69,67.73,4900.0,67.75,67.85,67.69,67.73,4900.0
2022-07-01 10:40:00,67.65,67.98,67.56,67.98,6665.0,67.65,67.98,67.56,67.98,6665.0
2022-07-01 10:45:00,67.95,68.09,67.8,67.93,6523.0,67.95,68.09,67.8,67.93,6523.0
2022-07-01 10:50:00,67.79,67.96,67.72,67.96,2430.0,67.79,67.96,67.72,67.96,2430.0
2022-07-01 10:55:00,67.86,68.04,67.79,67.89,3833.0,67.86,68.04,67.79,67.89,3833.0
2022-07-01 11:00:00,67.8,67.86,67.7,67.78,2937.0,67.8,67.86,67.7,67.78,2937.0
2022-07-01 11:05:00,67.74,68.21,67.74,68.13,5871.0,67.74,68.21,67.74,68.13,5871.0
2022-07-01 11:10:00,68.18,68.28,68.11,68.18,3885.0,68.18,68.28,68.11,68.18,3885.0
2022-07-01 11:15:00,68.19,68.33,68.16,68.17,3354.0,68.19,68.33,68.16,68.17,3354.0
2022-07-01 11:20:00,68.13,68.22,68.03,68.1,3009.0,68.13,68.22,68.03,68.1,3009.0
2022-07-01 11:25:00,68.05,68.15,68.01,68.11,6487.0,68.05,68.15,68.01,68.11,6487.0
2022-07-01 11:30:00,68.11,68.25,68.11,68.15,13409.0,68.11,68.25,68.11,68.15,13409.0
2022-07-01 11:35:00,68.14,68.35,68.14,68.28,22684.0,68.14,68.35,68.14,68.28,22684.0
2022-07-01 11:40:00,68.28,68.31,68.08,68.08,2585.0,68.28,68.31,68.08,68.08,2585.0
2022-07-01 11:45:00,68.02,68.12,67.98,67.98,2712.0,68.02,68.12,67.98,67.98,2712.0
2022-07-01 11:50:00,67.92,67.92,67.7,67.73,3365.0,67.92,67.92,67.7,67.73,3365.0
2022-07-01 11:55:00,67.7,67.7,67.54,67.54,2950.0,67.7,67.7,67.54,67.54,2950.0
2022-07-01 12:00:00,67.59,67.59,67.47,67.54,7683.0,67.59,67.59,67.47,67.54,7683.0
2022-07-01 12:05:00,67.6,67.65,67.56,67.6,2652.0,67.6,67.65,67.56,67.6,2652.0
2022-07-01 12:10:00,67.56,67.64,67.51,67.64,1315.0,67.56,67.64,67.51,67.64,1315.0
2022-07-01 12:15:00,67.52,67.95,67.51,67.95,5673.0,67.52,67.95,67.51,67.95,5673.0
2022-07-01 12:20:00,67.92,67.98,67.82,67.93,7444.0,67.92,67.98,67.82,67.93,7444.0
2022-07-01 12:25:00,67.94,68.13,67.91,68.1,4014.0,67.94,68.13,67.91,68.1,4014.0
2022-07-01 12:30:00,68.13,68.24,68.1,68.13,8770.0,68.13,68.24,68.1,68.13,8770.0
2022-07-01 12:35:00,68.13,68.24,68.09,68.12,6727.0,68.13,68.24,68.09,68.12,6727.0
2022-07-01 12:40:00,68.11,68.17,68.01,68.06,3231.0,68.11,68.17,68.01,68.06,3231.0
2022-07-01 12:45:00,68.0,68.01,67.92,67.99,2218.0,68.0,68.01,67.92,67.99,2218.0
2022-07-01 12:50:00,67.99,68.01,67.92,67.92,1509.0,67.99,68.01,67.92,67.92,1509.0
2022-07-01 12:55:00,67.92,67.92,67.55,67.56,2231.0,67.92,67.92,67.55,67.56,2231.0
2022-07-01 13:00:00,67.56,67.56,67.39,67.4,8617.0,67.56,67.56,67.39,67.4,8617.0
2022-07-01 13:05:00,67.38,67.39,67.29,67.34,8099.0,67.38,67.39,67.29,67.34,8099.0
2022-07-01 13:10:00,67.36,67.59,67.34,67.59,12682.0,67.36,67.59,67.34,67.59,12682.0
2022-07-01 13:15:00,67.59,67.79,67.58,67.64,12389.0,67.59,67.79,67.58,67.64,12389.0
2022-07-01 13:20:00,67.66,67.76,67.62,67.74,2050.0,67.66,67.76,67.62,67.74,2050.0
2022-07-01 13:25:00,67.72,67.78,67.68,67.74,5614.0,67.72,67.78,67.68,67.74,5614.0
2022-07-01 13:30:00,67.8,67.94,67.77,67.9,14810.0,67.8,67.94,67.77,67.9,14810.0
2022-07-01 13:35:00,67.86,67.87,67.72,67.81,10556.0,67.86,67.87,67.72,67.81,10556.0
2022-07-01 13:40:00,67.83,67.89,67.73,67.89,4085.0,67.83,67.89,67.73,67.89,4085.0
2022-07-01 13:45:00,67.89,68.1,67.88,68.02,5369.0,67.89,68.1,67.88,68.02,5369.0
2022-07-01 13:50:00,68.05,68.07,67.99,68.02,3600.0,68.05,68.07,67.99,68.02,3600.0
2022-07-01 13:55:00,68.0,68.12,67.93,68.12,5704.0,68.0,68.12,67.93,68.12,5704.0
2022-07-01 14:00:00,68.13,68.25,68.02,68.04,15964.0,68.13,68.25,68.02,68.04,15964.0
2022-07-01 14:05:00,68.04,68.14,67.82,67.92,8196.0,68.04,68.14,67.82,67.92,8196.0
2022-07-01 14:10:00,67.9,67.92,67.82,67.87,3100.0,67.9,67.92,67.82,67.87,3100.0
2022-07-01 14:15:00,67.88,67.97,67.76,67.91,25599.0,67.88,67.97,67.76,67.91,25599.0
2022-07-01 14:20:00,67.94,68.06,67.88,68.06,7509.0,67.94,68.06,67.88,68.06,7509.0
2022-07-01 14:25:00,68.06,68.06,67.9,67.9,14149.0,68.06,68.06,67.9,67.9,14149.0
2022-07-01 14:30:00,67.9,67.94,67.79,67.79,5330.0,67.9,67.94,67.79,67.79,5330.0
2022-07-01 14:35:00,67.8,67.8,67.64,67.74,5673.0,67.8,67.8,67.64,67.74,5673.0
2022-07-01 14:40:00,67.73,67.73,67.64,67.68,3875.0,67.73,67.73,67.64,67.68,3875.0
2022-07-01 14:45:00,67.7,67.78,67.66,67.78,5629.0,67.7,67.78,67.66,67.78,5629.0
2022-07-01 14:50:00,67.78,67.78,67.54,67.61,4253.0,67.78,67.78,67.54,67.61,4253.0
2022-07-01 14:55:00,67.62,67.67,67.49,67.51,30535.0,67.62,67.67,67.49,67.51,30535.0
2022-07-01 15:00:00,67.52,67.55,67.24,67.26,6560.0,67.52,67.55,67.24,67.26,6560.0
2022-07-01 15:05:00,67.27,67.57,67.25,67.54,11807.0,67.27,67.57,67.25,67.54,11807.0
2022-07-01 15:10:00,67.51,67.72,67.51,67.72,9486.0,67.51,67.72,67.51,67.72,9486.0
2022-07-01 15:15:00,67.74,67.99,67.74,67.95,6316.0,67.74,67.99,67.74,67.95,6316.0
2022-07-01 15:20:00,67.94,68.0,67.88,67.96,5969.0,67.94,68.0,67.88,67.96,5969.0
2022-07-01 15:25:00,67.95,68.01,67.89,68.0,5265.0,67.95,68.01,67.89,68.0,5265.0
2022-07-01 15:30:00,68.01,68.28,68.0,68.26,8465.0,68.01,68.28,68.0,68.26,8465.0
2022-07-01 15:35:00,68.26,68.29,68.22,68.26,6166.0,68.26,68.29,68.22,68.26,6166.0
2022-07-01 15:40:00,68.29,68.37,68.22,68.26,29667.0,68.29,68.37,68.22,68.26,29667.0
2022-07-01 15:45:00,68.24,68.26,68.13,68.23,9274.0,68.24,68.26,68.13,68.23,9274.0
2022-07-01 15:50:00,68.25,68.28,67.84,68.02,31366.0,68.25,68.28,67.84,68.02,31366.0
2022-07-01 15:55:00,68.02,68.19,67.96,68.16,57374.0,68.02,68.19,67.96,68.16,57374.0
2022-07-05 09:30:00,66.87,67.33,65.98,65.98,25448.0,66.87,67.33,65.98,65.98,25448.0
2022-07-05 09:35:00,66.03,66.08,65.84,65.95,6278.0,66.03,66.08,65.84,65.95,6278.0
2022-07-05 09:40:00,65.86,66.19,65.66,65.79,6333.0,65.86,66.19,65.66,65.79,6333.0
2022-07-05 09:45:00,65.81,65.99,65.35,65.38,10155.0,65.81,65.99,65.35,65.38,10155.0
2022-07-05 09:50:00,65.35,65.42,64.68,64.83,18564.0,65.35,65.42,64.68,64.83,18564.0
2022-07-05 09:55:00,64.83,64.83,64.36,64.36,15731.0,64.83,64.83,64.36,64.36,15731.0
2022-07-05 10:00:00,64.25,64.66,64.07,64.2,23870.0,64.25,64.66,64.07,64.2,23870.0
2022-07-05 10:05:00,64.19,64.2,63.64,64.01,30003.0,64.19,64.2,63.64,64.01,30003.0
2022-07-05 10:10:00,64.05,64.37,63.88,64.27,15154.0,64.05,64.37,63.88,64.27,15154.0
2022-07-05 10:15:00,64.31,64.34,63.99,64.07,12209.0,64.31,64.34,63.99,64.07,12209.0
2022-07-05 10:20:00,64.0,64.15,63.85,64.01,10806.0,64.0,64.15,63.85,64.01,10806.0
2022-07-05 10:25:00,63.95,63.98,63.65,63.7,15839.0,63.95,63.98,63.65,63.7,15839.0
2022-07-05 10:30:00,63.67,63.97,63.6,63.67,18005.0,63.67,63.97,63.6,63.67,18005.0
2022-07-05 10:35:00,63.64,64.28,63.61,64.17,14993.0,63.64,64.28,63.61,64.17,14993.0
2022-07-05 10:40:00,64.11,64.11,63.82,63.98,15024.0,64.11,64.11,63.82,63.98,15024.0
2022-07-05 10:45:00,63.95,63.96,63.62,63.65,8737.0,63.95,63.96,63.62,63.65,8737.0
2022-07-05 10:50:00,63.57,63.65,63.4,63.44,7467.0,63.57,63.65,63.4,63.44,7467.0
2022-07-05 10:55:00,63.44,63.49,63.24,63.34,12633.0,63.44,63.49,63.24,63.34,12633.0
2022-07-05 11:00:00,63.34,63.34,63.01,63.15,42276.0,63.34,63.34,63.01,63.15,42276.0
2022-07-05 11:05:00,63.14,63.16,62.86,62.95,7632.0,63.14,63.16,62.86,62.95,7632.0
2022-07-05 11:10:00,62.98,62.99,62.81,62.88,8101.0,62.98,62.99,62.81,62.88,8101.0
2022-07-05 11:15:00,62.85,62.92,62.75,62.83,15440.0,62.85,62.92,62.75,62.83,15440.0
2022-07-05 11:20:00,62.85,63.07,62.81,63.06,18622.0,62.85,63.07,62.81,63.06,18622.0
2022-07-05 11:25:00,63.08,63.08,62.8,62.81,13248.0,63.08,63.08,62.8,62.81,13248.0
2022-07-05 11:30:00,62.81,62.81,62.45,62.56,14879.0,62.81,62.81,62.45,62.56,14879.0
2022-07-05 11:35:00,62.58,62.59,62.39,62.53,9995.0,62.58,62.59,62.39,62.53,9995.0
2022-07-05 11:40:00,62.55,62.88,62.52,62.81,11301.0,62.55,62.88,62.52,62.81,11301.0
2022-07-05 11:45:00,62.82,62.98,62.75,62.9,10739.0,62.82,62.98,62.75,62.9,10739.0
2022-07-05 11:50:00,62.91,63.18,62.89,63.11,15344.0,62.91,63.18,62.89,63.11,15344.0
2022-07-05 11:55:00,63.08,63.38,63.04,63.15,26097.0,63.08,63.38,63.04,63.15,26097.0
2022-07-05 12:00:00,63.15,63.38,63.13,63.27,8641.0,63.15,63.38,63.13,63.27,8641.0
2022-07-05 12:05:00,63.26,63.33,63.05,63.28,7954.0,63.26,63.33,63.05,63.28,7954.0
2022-07-05 12:10:00,63.26,63.6,63.24,63.37,15581.0,63.26,63.6,63.24,63.37,15581.0
2022-07-05 12:15:00,63.37,63.43,63.2,63.41,8111.0,63.37,63.43,63.2,63.41,8111.0
2022-07-05 12:20:00,63.42,63.7,63.38,63.68,10503.0,63.42,63.7,63.38,63.68,10503.0
2022-07-05 12:25:00,63.7,63.87,63.7,63.83,13064.0,63.7,63.87,63.7,63.83,13064.0
2022-07-05 12:30:00,63.86,63.93,63.79,63.93,10262.0,63.86,63.93,63.79,63.93,10262.0
2022-07-05 12:35:00,63.95,64.16,63.89,64.1,13965.0,63.95,64.16,63.89,64.1,13965.0
2022-07-05 12:40:00,64.14,64.29,64.13,64.29,20890.0,64.14,64.29,64.13,64.29,20890.0
2022-07-05 12:45:00,64.28,64.28,63.97,64.06,9011.0,64.28,64.28,63.97,64.06,9011.0
2022-07-05 12:50:00,64.08,64.12,63.91,64.09,7961.0,64.08,64.12,63.91,64.09,7961.0
2022-07-05 12:55:00,64.07,64.15,64.02,64.15,4849.0,64.07,64.15,64.02,64.15,4849.0
2022-07-05 13:00:00,64.14,64.3,64.06,64.3,5516.0,64.14,64.3,64.06,64.3,5516.0
2022-07-05 13:05:00,64.29,64.29,64.16,64.25,4015.0,64.29,64.29,64.16,64.25,4015.0
2022-07-05 13:10:00,64.3,64.36,64.27,64.33,5295.0,64.3,64.36,64.27,64.33,5295.0
2022-07-05 13:15:00,64.39,64.46,64.34,64.45,3278.0,64.39,64.46,64.34,64.45,3278.0
2022-07-05 13:20:00,64.42,64.58,64.42,64.48,4681.0,64.42,64.58,64.42,64.48,4681.0
2022-07-05 13:25:00,64.45,64.54,64.45,64.47,7956.0,64.45,64.54,64.45,64.47,7956.0
2022-07-05 13:30:00,64.48,64.7,64.48,64.7,5994.0,64.48,64.7,64.48,64.7,5994.0
2022-07-05 13:35:00,64.68,64.94,64.68,64.94,6892.0,64.68,64.94,64.68,64.94,6892.0
2022-07-05 13:40:00,64.97,65.14,64.89,64.92,21560.0,64.97,65.14,64.89,64.92,21560.0
2022-07-05 13:45:00,64.92,64.93,64.73,64.82,10190.0,64.92,64.93,64.73,64.82,10190.0
2022-07-05 13:50:00,64.86,64.98,64.83,64.98,4309.0,64.86,64.98,64.83,64.98,4309.0
2022-07-05 13:55:00,65.0,65.0,64.86,64.93,4546.0,65.0,65.0,64.86,64.93,4546.0
2022-07-05 14:00:00,64.9,65.02,64.84,64.99,3598.0,64.9,65.02,64.84,64.99,3598.0
2022-07-05 14:05:00,65.0,65.0,64.8,64.8,2370.0,65.0,65.0,64.8,64.8,2370.0
2022-07-05 14:10:00,64.82,64.86,64.72,64.78,3838.0,64.82,64.86,64.72,64.78,3838.0
2022-07-05 14:15:00,64.81,64.9,64.73,64.9,2773.0,64.81,64.9,64.73,64.9,2773.0
2022-07-05 14:20:00,64.94,65.16,64.93,65.16,4901.0,64.94,65.16,64.93,65.16,4901.0
2022-07-05 14:25:00,65.2,65.37,65.19,65.37,6692.0,65.2,65.37,65.19,65.37,6692.0
2022-07-05 14:30:00,65.4,65.56,65.39,65.56,9455.0,65.4,65.56,65.39,65.56,9455.0
2022-07-05 14:35:00,65.57,65.76,65.54,65.75,4100.0,65.57,65.76,65.54,65.75,4100.0
2022-07-05 14:40:00,65.77,65.92,65.77,65.92,6479.0,65.77,65.92,65.77,65.92,6479.0
2022-07-05 14:45:00,65.92,65.95,65.83,65.91,11736.0,65.92,65.95,65.83,65.91,11736.0
2022-07-05 14:50:00,65.93,65.96,65.69,65.75,7431.0,65.93,65.96,65.69,65.75,7431.0
2022-07-05 14:55:00,65.73,65.78,65.62,65.71,4603.0,65.73,65.78,65.62,65.71,4603.0
2022-07-05 15:00:00,65.7,65.72,65.59,65.67,2066.0,65.7,65.72,65.59,65.67,2066.0
2022-07-05 15:05:00,65.72,65.89,65.71,65.86,5519.0,65.72,65.89,65.71,65.86,5519.0
2022-07-05 15:10:00,65.85,65.86,65.77,65.85,4450.0,65.85,65.86,65.77,65.85,4450.0
2022-07-05 15:15:00,65.86,65.86,65.71,65.73,5970.0,65.86,65.86,65.71,65.73,5970.0
2022-07-05 15:20:00,65.73,65.99,65.71,65.95,5943.0,65.73,65.99,65.71,65.95,5943.0
2022-07-05 15:25:00,65.98,66.08,65.91,65.99,7250.0,65.98,66.08,65.91,65.99,7250.0
2022-07-05 15:30:00,66.0,66.12,66.0,66.1,9322.0,66.0,66.12,66.0,66.1,9322.0
2022-07-05 15:35:00,66.12,66.12,65.87,65.98,15364.0,66.12,66.12,65.87,65.98,15364.0
2022-07-05 15:40:00,66.0,66.25,66.0,66.17,19855.0,66.0,66.25,66.0,66.17,19855.0
2022-07-05 15:45:00,66.17,66.27,66.1,66.27,16057.0,66.17,66.27,66.1,66.27,16057.0
2022-07-05 15:50:00,66.27,66.29,65.98,66.16,23021.0,66.27,66.29,65.98,66.16,23021.0
2022-07-05 15:55:00,66.14,66.26,66.03,66.23,45679.0,66.14,66.26,66.03,66.23,45679.0
2022-07-06 09:30:00,66.25,67.27,66.11,67.16,18072.0,66.25,67.27,66.11,67.16,18072.0
2022-07-06 09:35:00,67.13,67.3,66.71,66.72,8675.0,67.13,67.3,66.71,66.72,8675.0
2022-07-06 09:40:00,66.58,66.96,66.35,66.89,7182.0,66.58,66.96,66.35,66.89,7182.0
2022-07-06 09:45:00,67.03,67.03,66.5,66.5,6314.0,67.03,67.03,66.5,66.5,6314.0
2022-07-06 09:50:00,66.22,66.5,66.13,66.5,4576.0,66.22,66.5,66.13,66.5,4576.0
2022-07-06 09:55:00,66.46,67.07,66.44,67.07,6999.0,66.46,67.07,66.44,67.07,6999.0
2022-07-06 10:00:00,67.06,67.32,66.82,67.08,9488.0,67.06,67.32,66.82,67.08,9488.0
2022-07-06 10:05:00,67.08,67.38,67.01,67.35,6690.0,67.08,67.38,67.01,67.35,6690.0
2022-07-06 10:10:00,67.32,67.32,66.37,66.46,7938.0,67.32,67.32,66.37,66.46,7938.0
2022-07-06 10:15:00,66.53,66.57,66.32,66.45,3174.0,66.53,66.57,66.32,66.45,3174.0
2022-07-06 10:20:00,66.46,66.62,66.36,66.5,5806.0,66.46,66.62,66.36,66.5,5806.0
2022-07-06 10:25:00,66.42,66.73,66.37,66.54,10344.0,66.42,66.73,66.37,66.54,10344.0
2022-07-06 10:30:00,66.44,66.58,66.1,66.1,5041.0,66.44,66.58,66.1,66.1,5041.0
2022-07-06 10:35:00,66.1,66.24,65.88,66.2,6979.0,66.1,66.24,65.88,66.2,6979.0
2022-07-06 10:40:00,66.24,66.52,66.2,66.5,2844.0,66.24,66.52,66.2,66.5,2844.0
2022-07-06 10:45:00,66.67,66.68,66.32,66.32,2674.0,66.67,66.68,66.32,66.32,2674.0
2022-07-06 10:50:00,66.37,66.39,66.21,66.25,4150.0,66.37,66.39,66.21,66.25,4150.0
2022-07-06 10:55:00,66.25,66.3,66.13,66.25,3726.0,66.25,66.3,66.13,66.25,3726.0
2022-07-06 11:00:00,66.24,66.28,65.8,65.85,5104.0,66.24,66.28,65.8,65.85,5104.0
2022-07-06 11:05:00,65.83,66.1,65.83,66.05,5778.0,65.83,66.1,65.83,66.05,5778.0
2022-07-06 11:10:00,65.99,66.14,65.95,66.12,4493.0,65.99,66.14,65.95,66.12,4493.0
2022-07-06 11:15:00,66.19,66.33,66.19,66.27,3653.0,66.19,66.33,66.19,66.27,3653.0
2022-07-06 11:20:00,66.23,66.25,66.08,66.2,5030.0,66.23,66.25,66.08,66.2,5030.0
2022-07-06 11:25:00,66.18,66.18,65.83,65.89,8643.0,66.18,66.18,65.83,65.89,8643.0
2022-07-06 11:30:00,65.9,65.9,65.59,65.71,7717.0,65.9,65.9,65.59,65.71,7717.0
2022-07-06 11:35:00,65.69,65.75,65.63,65.63,3451.0,65.69,65.75,65.63,65.63,3451.0
2022-07-06 11:40:00,65.62,65.73,65.5,65.73,5990.0,65.62,65.73,65.5,65.73,5990.0
2022-07-06 11:45:00,65.7,65.95,65.68,65.89,7246.0,65.7,65.95,65.68,65.89,7246.0
2022-07-06 11:50:00,65.9,65.93,65.72,65.78,3606.0,65.9,65.93,65.72,65.78,3606.0
2022-07-06 11:55:00,65.81,66.01,65.81,65.92,3140.0,65.81,66.01,65.81,65.92,3140.0
2022-07-06 12:00:00,65.94,66.04,65.81,65.97,5795.0,65.94,66.04,65.81,65.97,5795.0
2022-07-06 12:05:00,65.99,66.1,65.93,65.97,4481.0,65.99,66.1,65.93,65.97,4481.0
2022-07-06 12:10:00,65.97,66.2,65.95,66.2,4209.0,65.97,66.2,65.95,66.2,4209.0
2022-07-06 12:15:00,66.26,66.36,66.14,66.15,8487.0,66.26,66.36,66.14,66.15,8487.0
2022-07-06 12:20:00,66.19,66.23,66.16,66.23,1409.0,66.19,66.23,66.16,66.23,1409.0
2022-07-06 12:25:00,66.13,66.34,66.08,66.34,2278.0,66.13,66.34,66.08,66.34,2278.0
2022-07-06 12:30:00,66.37,66.58,66.37,66.58,2935.0,66.37,66.58,66.37,66.58,2935.0
2022-07-06 12:35:00,66.58,66.76,66.58,66.76,3978.0,66.58,66.76,66.58,66.76,3978.0
2022-07-06 12:40:00,66.81,66.82,66.69,66.77,4130.0,66.81,66.82,66.69,66.77,4130.0
2022-07-06 12:45:00,66.76,66.76,66.62,66.64,5487.0,66.76,66.76,66.62,66.64,5487.0
2022-07-06 12:50:00,66.64,66.64,66.5,66.56,2531.0,66.64,66.64,66.5,66.56,2531.0
2022-07-06 12:55:00,66.59,66.63,66.55,66.63,3305.0,66.59,66.63,66.55,66.63,3305.0
2022-07-06 13:00:00,66.68,66.69,66.65,66.66,2512.0,66.68,66.69,66.65,66.66,2512.0
2022-07-06 13:05:00,66.67,66.82,66.67,66.79,2724.0,66.67,66.82,66.67,66.79,2724.0
2022-07-06 13:10:00,66.77,66.9,66.74,66.9,4631.0,66.77,66.9,66.74,66.9,4631.0
2022-07-06 13:15:00,66.89,66.91,66.78,66.87,3387.0,66.89,66.91,66.78,66.87,3387.0
2022-07-06 13:20:00,66.89,66.93,66.8,66.85,4105.0,66.89,66.93,66.8,66.85,4105.0
2022-07-06 13:25:00,66.83,66.85,66.74,66.81,2728.0,66.83,66.85,66.74,66.81,2728.0
2022-07-06 13:30:00,66.8,66.82,66.71,66.79,4916.0,66.8,66.82,66.71,66.79,4916.0
2022-07-06 13:35:00,66.8,66.81,66.76,66.81,5751.0,66.8,66.81,66.76,66.81,5751.0
2022-07-06 13:40:00,66.83,66.97,66.83,66.92,5761.0,66.83,66.97,66.83,66.92,5761.0
2022-07-06 13:45:00,66.92,66.95,66.74,66.77,7130.0,66.92,66.95,66.74,66.77,7130.0
2022-07-06 13:50:00,66.74,66.74,66.48,66.55,7577.0,66.74,66.74,66.48,66.55,7577.0
2022-07-06 13:55:00,66.56,66.6,66.51,66.53,2944.0,66.56,66.6,66.51,66.53,2944.0
2022-07-06 14:00:00,66.5,66.74,66.2,66.32,11939.0,66.5,66.74,66.2,66.32,11939.0
2022-07-06 14:05:00,66.33,66.78,66.33,66.52,11048.0,66.33,66.78,66.33,66.52,11048.0
2022-07-06 14:10:00,66.43,66.44,66.19,66.4,3385.0,66.43,66.44,66.19,66.4,3385.0
2022-07-06 14:15:00,66.34,66.37,66.17,66.19,2607.0,66.34,66.37,66.17,66.19,2607.0
2022-07-06 14:20:00,66.24,66.28,66.12,66.18,3107.0,66.24,66.28,66.12,66.18,3107.0
2022-07-06 14:25:00,66.18,66.56,66.05,66.54,6010.0,66.18,66.56,66.05,66.54,6010.0
2022-07-06 14:30:00,66.56,66.77,66.44,66.71,5666.0,66.56,66.77,66.44,66.71,5666.0
2022-07-06 14:35:00,66.72,66.83,66.46,66.69,17700.0,66.72,66.83,66.46,66.69,17700.0
2022-07-06 14:40:00,66.71,66.96,66.71,66.96,5454.0,66.71,66.96,66.71,66.96,5454.0
2022-07-06 14:45:00,67.0,67.08,66.73,66.76,14529.0,67.0,67.08,66.73,66.76,14529.0
2022-07-06 14:50:00,66.76,66.82,66.71,66.8,4740.0,66.76,66.82,66.71,66.8,4740.0
2022-07-06 14:55:00,66.76,66.86,66.72,66.85,4038.0,66.76,66.86,66.72,66.85,4038.0
2022-07-06 15:00:00,66.84,66.84,66.53,66.62,6761.0,66.84,66.84,66.53,66.62,6761.0
2022-07-06 15:05:00,66.61,66.65,66.53,66.6,5154.0,66.61,66.65,66.53,66.6,5154.0
2022-07-06 15:10:00,66.65,66.76,66.62,66.73,4718.0,66.65,66.76,66.62,66.73,4718.0
2022-07-06 15:15:00,66.71,66.78,66.66,66.74,3599.0,66.71,66.78,66.66,66.74,3599.0
2022-07-06 15:20:00,66.72,66.91,66.72,66.9,5884.0,66.72,66.91,66.72,66.9,5884.0
2022-07-06 15:25:00,66.89,66.9,66.77,66.82,5912.0,66.89,66.9,66.77,66.82,5912.0
2022-07-06 15:30:00,66.83,66.83,66.73,66.78,8384.0,66.83,66.83,66.73,66.78,8384.0
2022-07-06 15:35:00,66.78,66.79,66.5,66.51,21482.0,66.78,66.79,66.5,66.51,21482.0
2022-07-06 15:40:00,66.51,66.52,66.39,66.42,15522.0,66.51,66.52,66.39,66.42,15522.0
2022-07-06 15:45:00,66.42,66.42,66.16,66.19,25579.0,66.42,66.42,66.16,66.19,25579.0
2022-07-06 15:50:00,66.21,66.25,65.75,65.84,61836.0,66.21,66.25,65.75,65.84,61836.0
2022-07-06 15:55:00,65.82,66.23,65.82,66.16,57612.0,65.82,66.23,65.82,66.16,57612.0
2022-07-07 09:30:00,67.27,68.18,67.16,68.15,17974.0,67.27,68.18,67.16,68.15,17974.0
2022-07-07 09:35:00,68.21,68.32,68.05,68.11,7302.0,68.21,68.32,68.05,68.11,7302.0
2022-07-07 09:40:00,68.14,68.86,68.14,68.78,29917.0,68.14,68.86,68.14,68.78,29917.0
2022-07-07 09:45:00,68.83,69.43,68.8,69.31,15279.0,68.83,69.43,68.8,69.31,15279.0
2022-07-07 09:50:00,69.37,69.61,69.24,69.61,10622.0,69.37,69.61,69.24,69.61,10622.0
2022-07-07 09:55:00,69.58,70.18,69.55,70.15,21589.0,69.58,70.18,69.55,70.15,21589.0
2022-07-07 10:00:00,70.13,70.48,69.88,70.47,15018.0,70.13,70.48,69.88,70.47,15018.0
2022-07-07 10:05:00,70.43,70.6,70.26,70.34,10024.0,70.43,70.6,70.26,70.34,10024.0
2022-07-07 10:10:00,70.32,70.49,70.21,70.31,17386.0,70.32,70.49,70.21,70.31,17386.0
2022-07-07 10:15:00,70.29,70.31,70.06,70.07,11865.0,70.29,70.31,70.06,70.07,11865.0
2022-07-07 10:20:00,70.04,70.04,69.69,69.92,12314.0,70.04,70.04,69.69,69.92,12314.0
2022-07-07 10:25:00,69.98,70.21,69.84,70.21,6823.0,69.98,70.21,69.84,70.21,6823.0
2022-07-07 10:30:00,70.15,70.16,69.9,69.95,8574.0,70.15,70.16,69.9,69.95,8574.0
2022-07-07 10:35:00,69.91,70.0,69.69,69.75,24540.0,69.91,70.0,69.69,69.75,24540.0
2022-07-07 10:40:00,69.81,70.01,69.79,69.79,6879.0,69.81,70.01,69.79,69.79,6879.0
2022-07-07 10:45:00,69.81,70.07,69.8,69.83,8119.0,69.81,70.07,69.8,69.83,8119.0
2022-07-07 10:50:00,69.86,70.12,69.86,70.12,6716.0,69.86,70.12,69.86,70.12,6716.0
2022-07-07 10:55:00,70.13,70.16,69.89,69.95,7782.0,70.13,70.16,69.89,69.95,7782.0
2022-07-07 11:00:00,69.94,69.99,69.8,69.98,5302.0,69.94,69.99,69.8,69.98,5302.0
2022-07-07 11:05:00,70.02,70.19,70.0,70.06,6717.0,70.02,70.19,70.0,70.06,6717.0
2022-07-07 11:10:00,70.02,70.12,69.97,70.08,18433.0,70.02,70.12,69.97,70.08,18433.0
2022-07-07 11:15:00,70.06,70.33,70.06,70.09,5481.0,70.06,70.33,70.06,70.09,5481.0
2022-07-07 11:20:00,70.08,70.26,70.05,70.08,3748.0,70.08,70.26,70.05,70.08,3748.0
2022-07-07 11:25:00,70.1,70.17,69.95,70.07,6341.0,70.1,70.17,69.95,70.07,6341.0
2022-07-07 11:30:00,70.06,70.12,69.82,70.11,16206.0,70.06,70.12,69.82,70.11,16206.0
2022-07-07 11:35:00,70.19,70.41,70.15,70.16,15651.0,70.19,70.41,70.15,70.16,15651.0
2022-07-07 11:40:00,70.2,70.29,70.17,70.18,8205.0,70.2,70.29,70.17,70.18,8205.0
2022-07-07 11:45:00,70.1,70.38,70.09,70.38,4690.0,70.1,70.38,70.09,70.38,4690.0
2022-07-07 11:50:00,70.41,70.41,70.27,70.29,5127.0,70.41,70.41,70.27,70.29,5127.0
2022-07-07 11:55:00,70.3,70.35,70.2,70.28,10439.0,70.3,70.35,70.2,70.28,10439.0
2022-07-07 12:00:00,70.28,70.29,70.1,70.15,3758.0,70.28,70.29,70.1,70.15,3758.0
2022-07-07 12:05:00,70.11,70.23,70.06,70.15,12634.0,70.11,70.23,70.06,70.15,12634.0
2022-07-07 12:10:00,70.19,70.22,70.14,70.18,6316.0,70.19,70.22,70.14,70.18,6316.0
2022-07-07 12:15:00,70.2,70.3,70.13,70.3,5918.0,70.2,70.3,70.13,70.3,5918.0
2022-07-07 12:20:00,70.33,70.38,70.27,70.29,4732.0,70.33,70.38,70.27,70.29,4732.0
2022-07-07 12:25:00,70.28,70.33,70.23,70.28,5112.0,70.28,70.33,70.23,70.28,5112.0
2022-07-07 12:30:00,70.29,70.38,70.27,70.37,8202.0,70.29,70.38,70.27,70.37,8202.0
2022-07-07 12:35:00,70.34,70.4,70.26,70.31,2755.0,70.34,70.4,70.26,70.31,2755.0
2022-07-07 12:40:00,70.33,70.41,70.31,70.37,4046.0,70.33,70.41,70.31,70.37,4046.0
2022-07-07 12:45:00,70.39,70.49,70.22,70.29,9759.0,70.39,70.49,70.22,70.29,9759.0
2022-07-07 12:50:00,70.28,70.34,70.26,70.3,2684.0,70.28,70.34,70.26,70.3,2684.0
2022-07-07 12:55:00,70.28,70.39,70.23,70.39,5275.0,70.28,70.39,70.23,70.39,5275.0
2022-07-07 13:00:00,70.4,70.5,70.36,70.47,7761.0,70.4,70.5,70.36,70.47,7761.0
2022-07-07 13:05:00,70.47,70.57,70.41,70.52,6389.0,70.47,70.57,70.41,70.52,6389.0
2022-07-07 13:10:00,70.52,70.55,70.4,70.47,5389.0,70.52,70.55,70.4,70.47,5389.0
2022-07-07 13:15:00,70.49,70.49,70.33,70.36,3158.0,70.49,70.49,70.33,70.36,3158.0
2022-07-07 13:20:00,70.43,70.43,70.39,70.39,5528.0,70.43,70.43,70.39,70.39,5528.0
2022-07-07 13:25:00,70.43,70.58,70.42,70.58,5163.0,70.43,70.58,70.42,70.58,5163.0
2022-07-07 13:30:00,70.61,70.86,70.61,70.84,12723.0,70.61,70.86,70.61,70.84,12723.0
2022-07-07 13:35:00,70.8,70.87,70.79,70.83,3787.0,70.8,70.87,70.79,70.83,3787.0
2022-07-07 13:40:00,70.85,70.86,70.78,70.81,7395.0,70.85,70.86,70.78,70.81,7395.0
2022-07-07 13:45:00,70.81,70.89,70.8,70.86,3900.0,70.81,70.89,70.8,70.86,3900.0
2022-07-07 13:50:00,70.86,70.89,70.84,70.86,7169.0,70.86,70.89,70.84,70.86,7169.0
2022-07-07 13:55:00,70.86,70.96,70.86,70.95,7718.0,70.86,70.96,70.86,70.95,7718.0
2022-07-07 14:00:00,70.97,71.0,70.85,70.88,8202.0,70.97,71.0,70.85,70.88,8202.0
2022-07-07 14:05:00,70.89,70.94,70.88,70.91,4941.0,70.89,70.94,70.88,70.91,4941.0
2022-07-07 14:10:00,70.91,70.95,70.88,70.95,3479.0,70.91,70.95,70.88,70.95,3479.0
2022-07-07 14:15:00,70.93,71.0,70.89,70.91,6137.0,70.93,71.0,70.89,70.91,6137.0
2022-07-07 14:20:00,70.92,70.95,70.84,70.87,9136.0,70.92,70.95,70.84,70.87,9136.0
2022-07-07 14:25:00,70.86,70.89,70.8,70.8,6848.0,70.86,70.89,70.8,70.8,6848.0
2022-07-07 14:30:00,70.78,70.94,70.76,70.92,11674.0,70.78,70.94,70.76,70.92,11674.0
2022-07-07 14:35:00,70.91,70.94,70.77,70.93,11835.0,70.91,70.94,70.77,70.93,11835.0
2022-07-07 14:40:00,70.94,70.94,70.79,70.82,15989.0,70.94,70.94,70.79,70.82,15989.0
2022-07-07 14:45:00,70.86,70.91,70.84,70.86,9238.0,70.86,70.91,70.84,70.86,9238.0
2022-07-07 14:50:00,70.86,70.86,70.7,70.72,4197.0,70.86,70.86,70.7,70.72,4197.0
2022-07-07 14:55:00,70.75,70.78,70.69,70.75,3909.0,70.75,70.78,70.69,70.75,3909.0
2022-07-07 15:00:00,70.75,70.75,70.69,70.71,3509.0,70.75,70.75,70.69,70.71,3509.0
2022-07-07 15:05:00,70.72,70.8,70.71,70.74,4275.0,70.72,70.8,70.71,70.74,4275.0
2022-07-07 15:10:00,70.74,70.75,70.68,70.7,3307.0,70.74,70.75,70.68,70.7,3307.0
2022-07-07 15:15:00,70.71,70.79,70.66,70.69,4686.0,70.71,70.79,70.66,70.69,4686.0
2022-07-07 15:20:00,70.7,70.72,70.62,70.63,3800.0,70.7,70.72,70.62,70.63,3800.0
2022-07-07 15:25:00,70.62,70.66,70.57,70.58,5136.0,70.62,70.66,70.57,70.58,5136.0
2022-07-07 15:30:00,70.59,70.75,70.58,70.67,9272.0,70.59,70.75,70.58,70.67,9272.0
2022-07-07 15:35:00,70.68,70.77,70.52,70.56,15516.0,70.68,70.77,70.52,70.56,15516.0
2022-07-07 15:40:00,70.52,70.58,70.45,70.45,17079.0,70.52,70.58,70.45,70.45,17079.0
2022-07-07 15:45:00,70.45,70.5,70.37,70.38,31846.0,70.45,70.5,70.37,70.38,31846.0
2022-07-07 15:50:00,70.39,70.57,70.38,70.49,58701.0,70.39,70.57,70.38,70.49,58701.0
2022-07-07 15:55:00,70.53,70.7,70.44,70.61,55623.0,70.53,70.7,70.44,70.61,55623.0
2022-07-08 09:30:00,69.89,70.41,69.58,70.41,11102.0,69.89,70.41,69.58,70.41,11102.0
2022-07-08 09:35:00,70.23,70.49,70.08,70.36,4531.0,70.23,70.49,70.08,70.36,4531.0
2022-07-08 09:40:00,70.42,70.87,70.36,70.7,10317.0,70.42,70.87,70.36,70.7,10317.0
2022-07-08 09:45:00,70.84,70.85,70.29,70.36,4004.0,70.84,70.85,70.29,70.36,4004.0
2022-07-08 09:50:00,70.44,70.44,69.88,70.3,9299.0,70.44,70.44,69.88,70.3,9299.0
2022-07-08 09:55:00,70.36,70.69,70.29,70.4,9515.0,70.36,70.69,70.29,70.4,9515.0
2022-07-08 10:00:00,70.37,70.84,70.37,70.84,3844.0,70.37,70.84,70.37,70.84,3844.0
2022-07-08 10:05:00,70.89,71.13,70.77,71.09,11137.0,70.89,71.13,70.77,71.09,11137.0
2022-07-08 10:10:00,71.02,71.73,71.01,71.66,14052.0,71.02,71.73,71.01,71.66,14052.0
2022-07-08 10:15:00,71.69,72.1,71.69,71.99,27792.0,71.69,72.1,71.69,71.99,27792.0
2022-07-08 10:20:00,71.95,72.14,71.88,72.13,9742.0,71.95,72.14,71.88,72.13,9742.0
2022-07-08 10:25:00,72.17,72.5,72.12,72.35,18735.0,72.17,72.5,72.12,72.35,18735.0
2022-07-08 10:30:00,72.4,72.66,72.36,72.54,12898.0,72.4,72.66,72.36,72.54,12898.0
2022-07-08 10:35:00,72.58,72.84,72.41,72.76,15468.0,72.58,72.84,72.41,72.76,15468.0
2022-07-08 10:40:00,72.8,72.9,72.71,72.86,11139.0,72.8,72.9,72.71,72.86,11139.0
2022-07-08 10:45:00,72.92,73.2,72.92,73.02,13589.0,72.92,73.2,72.92,73.02,13589.0
2022-07-08 10:50:00,73.03,73.06,72.79,72.87,8566.0,73.03,73.06,72.79,72.87,8566.0
2022-07-08 10:55:00,72.86,73.01,72.84,73.01,9666.0,72.86,73.01,72.84,73.01,9666.0
2022-07-08 11:00:00,73.01,73.24,72.93,73.16,14942.0,73.01,73.24,72.93,73.16,14942.0
2022-07-08 11:05:00,73.2,73.31,73.07,73.24,12701.0,73.2,73.31,73.07,73.24,12701.0
2022-07-08 11:10:00,73.27,73.32,73.0,73.0,13962.0,73.27,73.32,73.0,73.0,13962.0
2022-07-08 11:15:00,73.03,73.13,72.94,73.02,23090.0,73.03,73.13,72.94,73.02,23090.0
2022-07-08 11:20:00,73.05,73.3,73.04,73.21,9524.0,73.05,73.3,73.04,73.21,9524.0
2022-07-08 11:25:00,73.17,73.21,72.99,73.05,3900.0,73.17,73.21,72.99,73.05,3900.0
2022-07-08 11:30:00,73.12,73.13,72.99,73.01,8799.0,73.12,73.13,72.99,73.01,8799.0
2022-07-08 11:35:00,73.0,73.24,72.88,73.07,12686.0,73.0,73.24,72.88,73.07,12686.0
2022-07-08 11:40:00,73.02,73.15,72.95,73.07,4645.0,73.02,73.15,72.95,73.07,4645.0
2022-07-08 11:45:00,73.11,73.2,72.87,72.97,6515.0,73.11,73.2,72.87,72.97,6515.0
2022-07-08 11:50:00,72.98,73.37,72.88,73.35,6707.0,72.98,73.37,72.88,73.35,6707.0
2022-07-08 11:55:00,73.34,73.54,73.34,73.52,10413.0,73.34,73.54,73.34,73.52,10413.0
2022-07-08 12:00:00,73.53,73.53,73.41,73.47,4342.0,73.53,73.53,73.41,73.47,4342.0
2022-07-08 12:05:00,73.44,73.53,73.16,73.18,7713.0,73.44,73.53,73.16,73.18,7713.0
2022-07-08 12:10:00,73.12,73.28,72.95,72.99,4548.0,73.12,73.28,72.95,72.99,4548.0
2022-07-08 12:15:00,72.99,73.1,72.9,72.95,12158.0,72.99,73.1,72.9,72.95,12158.0
2022-07-08 12:20:00,72.98,72.98,72.44,72.45,6451.0,72.98,72.98,72.44,72.45,6451.0
2022-07-08 12:25:00,72.46,72.46,72.21,72.22,5000.0,72.46,72.46,72.21,72.22,5000.0
2022-07-08 12:30:00,72.23,72.37,72.09,72.34,6058.0,72.23,72.37,72.09,72.34,6058.0
2022-07-08 12:35:00,72.32,72.62,72.32,72.37,4816.0,72.32,72.62,72.32,72.37,4816.0
2022-07-08 12:40:00,72.37,72.66,72.37,72.66,5061.0,72.37,72.66,72.37,72.66,5061.0
2022-07-08 12:45:00,72.7,72.76,72.59,72.71,3579.0,72.7,72.76,72.59,72.71,3579.0
2022-07-08 12:50:00,72.7,72.85,72.7,72.85,2700.0,72.7,72.85,72.7,72.85,2700.0
2022-07-08 12:55:00,72.87,72.9,72.65,72.65,4808.0,72.87,72.9,72.65,72.65,4808.0
2022-07-08 13:00:00,72.7,72.79,72.42,72.42,13616.0,72.7,72.79,72.42,72.42,13616.0
2022-07-08 13:05:00,72.51,72.78,72.51,72.7,1401.0,72.51,72.78,72.51,72.7,1401.0
2022-07-08 13:10:00,72.71,72.88,72.71,72.88,3863.0,72.71,72.88,72.71,72.88,3863.0
2022-07-08 13:15:00,72.9,72.91,72.72,72.8,4616.0,72.9,72.91,72.72,72.8,4616.0
2022-07-08 13:20:00,72.77,72.81,72.69,72.75,5174.0,72.77,72.81,72.69,72.75,5174.0
2022-07-08 13:25:00,72.76,73.02,72.76,72.97,4613.0,72.76,73.02,72.76,72.97,4613.0
2022-07-08 13:30:00,72.95,73.0,72.83,72.85,9257.0,72.95,73.0,72.83,72.85,9257.0
2022-07-08 13:35:00,72.86,72.96,72.83,72.96,4301.0,72.86,72.96,72.83,72.96,4301.0
2022-07-08 13:40:00,72.91,73.03,72.91,72.98,4059.0,72.91,73.03,72.91,72.98,4059.0
2022-07-08 13:45:00,72.97,73.09,72.97,73.06,6103.0,72.97,73.09,72.97,73.06,6103.0
2022-07-08 13:50:00,73.05,73.06,72.96,72.97,3690.0,73.05,73.06,72.96,72.97,3690.0
2022-07-08 13:55:00,72.95,72.96,72.57,72.64,19899.0,72.95,72.96,72.57,72.64,19899.0
2022-07-08 14:00:00,72.6,72.61,72.44,72.59,3538.0,72.6,72.61,72.44,72.59,3538.0
2022-07-08 14:05:00,72.54,72.61,72.37,72.38,7583.0,72.54,72.61,72.37,72.38,7583.0
2022-07-08 14:10:00,72.42,72.42,72.21,72.24,3197.0,72.42,72.42,72.21,72.24,3197.0
2022-07-08 14:15:00,72.26,72.28,72.2,72.23,5788.0,72.26,72.28,72.2,72.23,5788.0
2022-07-08 14:20:00,72.24,72.37,72.14,72.22,14347.0,72.24,72.37,72.14,72.22,14347.0
2022-07-08 14:25:00,72.25,72.47,72.2,72.42,3109.0,72.25,72.47,72.2,72.42,3109.0
2022-07-08 14:30:00,72.4,72.42,72.24,72.39,7984.0,72.4,72.42,72.24,72.39,7984.0
2022-07-08 14:35:00,72.4,72.65,72.39,72.55,31436.0,72.4,72.65,72.39,72.55,31436.0
2022-07-08 14:40:00,72.54,72.69,72.52,72.58,5911.0,72.54,72.69,72.52,72.58,5911.0
2022-07-08 14:45:00,72.57,72.57,72.44,72.49,4113.0,72.57,72.57,72.44,72.49,4113.0
2022-07-08 14:50:00,72.5,72.7,72.49,72.7,3497.0,72.5,72.7,72.49,72.7,3497.0
2022-07-08 14:55:00,72.7,73.03,72.69,73.0,6716.0,72.7,73.03,72.69,73.0,6716.0
2022-07-08 15:00:00,72.99,72.99,72.75,72.84,5442.0,72.99,72.99,72.75,72.84,5442.0
2022-07-08 15:05:00,72.76,72.78,72.56,72.56,5623.0,72.76,72.78,72.56,72.56,5623.0
2022-07-08 15:10:00,72.54,72.58,72.5,72.53,3861.0,72.54,72.58,72.5,72.53,3861.0
2022-07-08 15:15:00,72.52,72.6,72.43,72.55,4806.0,72.52,72.6,72.43,72.55,4806.0
2022-07-08 15:20:00,72.55,72.55,72.42,72.42,6548.0,72.55,72.55,72.42,72.42,6548.0
2022-07-08 15:25:00,72.4,72.47,72.39,72.47,4867.0,72.4,72.47,72.39,72.47,4867.0
2022-07-08 15:30:00,72.48,72.5,72.42,72.47,8432.0,72.48,72.5,72.42,72.47,8432.0
2022-07-08 15:35:00,72.48,72.55,72.41,72.5,10850.0,72.48,72.55,72.41,72.5,10850.0
2022-07-08 15:40:00,72.56,72.74,72.53,72.74,14330.0,72.56,72.74,72.53,72.74,14330.0
2022-07-08 15:45:00,72.72,72.87,72.72,72.79,14733.0,72.72,72.87,72.72,72.79,14733.0
2022-07-08 15:50:00,72.76,72.85,72.44,72.45,53975.0,72.76,72.85,72.44,72.45,53975.0
2022-07-08 15:55:00,72.45,72.6,72.45,72.52,69628.0,72.45,72.6,72.45,72.52,69628.0
2022-07-11 09:30:00,71.45,72.44,71.0,71.0,22749.0,71.45,72.44,71.0,71.0,22749.0
2022-07-11 09:35:00,70.93,70.97,70.5,70.69,9092.0,70.93,70.97,70.5,70.69,9092.0
2022-07-11 09:40:00,70.61,70.93,70.45,70.81,13461.0,70.61,70.93,70.45,70.81,13461.0
2022-07-11 09:45:00,70.62,70.81,70.45,70.62,4700.0,70.62,70.81,70.45,70.62,4700.0
2022-07-11 09:50:00,70.59,70.59,70.03,70.18,6836.0,70.59,70.59,70.03,70.18,6836.0
2022-07-11 09:55:00,70.21,70.45,70.18,70.28,6577.0,70.21,70.45,70.18,70.28,6577.0
2022-07-11 10:00:00,70.22,70.24,69.8,69.91,8053.0,70.22,70.24,69.8,69.91,8053.0
2022-07-11 10:05:00,69.87,70.12,69.73,70.12,6560.0,69.87,70.12,69.73,70.12,6560.0
2022-07-11 10:10:00,70.06,70.25,70.03,70.25,3579.0,70.06,70.25,70.03,70.25,3579.0
2022-07-11 10:15:00,70.13,70.17,70.0,70.0,3040.0,70.13,70.17,70.0,70.0,3040.0
2022-07-11 10:20:00,70.01,70.09,69.78,69.98,3421.0,70.01,70.09,69.78,69.98,3421.0
2022-07-11 10:25:00,70.03,70.37,70.03,70.24,4740.0,70.03,70.37,70.03,70.24,4740.0
2022-07-11 10:30:00,70.22,70.51,70.21,70.31,2425.0,70.22,70.51,70.21,70.31,2425.0
2022-07-11 10:35:00,70.28,70.28,70.17,70.25,4473.0,70.28,70.28,70.17,70.25,4473.0
2022-07-11 10:40:00,70.28,70.4,70.25,70.28,3638.0,70.28,70.4,70.25,70.28,3638.0
2022-07-11 10:45:00,70.38,70.39,70.0,70.03,5206.0,70.38,70.39,70.0,70.03,5206.0
2022-07-11 10:50:00,70.04,70.12,70.0,70.07,3308.0,70.04,70.12,70.0,70.07,3308.0
2022-07-11 10:55:00,70.16,70.16,69.88,70.0,6200.0,70.16,70.16,69.88,70.0,6200.0
2022-07-11 11:00:00,69.98,70.18,69.95,69.98,5001.0,69.98,70.18,69.95,69.98,5001.0
2022-07-11 11:05:00,69.97,70.17,69.87,70.15,6607.0,69.97,70.17,69.87,70.15,6607.0
2022-07-11 11:10:00,70.13,70.25,70.11,70.2,5600.0,70.13,70.25,70.11,70.2,5600.0
2022-07-11 11:15:00,70.33,70.37,70.18,70.18,3567.0,70.33,70.37,70.18,70.18,3567.0
2022-07-11 11:20:00,70.14,70.16,69.91,69.91,4402.0,70.14,70.16,69.91,69.91,4402.0
2022-07-11 11:25:00,69.87,70.05,69.87,69.99,5810.0,69.87,70.05,69.87,69.99,5810.0
2022-07-11 11:30:00,70.05,70.08,69.93,69.96,9138.0,70.05,70.08,69.93,69.96,9138.0
2022-07-11 11:35:00,69.95,70.0,69.8,69.81,5798.0,69.95,70.0,69.8,69.81,5798.0
2022-07-11 11:40:00,69.86,69.87,69.75,69.78,5335.0,69.86,69.87,69.75,69.78,5335.0
2022-07-11 11:45:00,69.74,69.77,69.56,69.57,4837.0,69.74,69.77,69.56,69.57,4837.0
2022-07-11 11:50:00,69.55,69.65,69.52,69.57,4082.0,69.55,69.65,69.52,69.57,4082.0
2022-07-11 11:55:00,69.53,69.62,69.46,69.47,11390.0,69.53,69.62,69.46,69.47,11390.0
2022-07-11 12:00:00,69.51,69.53,69.37,69.43,3597.0,69.51,69.53,69.37,69.43,3597.0
2022-07-11 12:05:00,69.44,69.51,69.34,69.49,4362.0,69.44,69.51,69.34,69.49,4362.0
2022-07-11 12:10:00,69.48,69.55,69.41,69.41,4443.0,69.48,69.55,69.41,69.41,4443.0
2022-07-11 12:15:00,69.42,69.53,69.39,69.44,3961.0,69.42,69.53,69.39,69.44,3961.0
2022-07-11 12:20:00,69.42,69.54,69.42,69.52,5303.0,69.42,69.54,69.42,69.52,5303.0
2022-07-11 12:25:00,69.54,69.61,69.51,69.6,3800.0,69.54,69.61,69.51,69.6,3800.0
2022-07-11 12:30:00,69.57,69.67,69.56,69.61,4798.0,69.57,69.67,69.56,69.61,4798.0
2022-07-11 12:35:00,69.63,69.73,69.63,69.68,6254.0,69.63,69.73,69.63,69.68,6254.0
2022-07-11 12:40:00,69.69,69.75,69.67,69.7,3595.0,69.69,69.75,69.67,69.7,3595.0
2022-07-11 12:45:00,69.71,69.71,69.64,69.64,4117.0,69.71,69.71,69.64,69.64,4117.0
2022-07-11 12:50:00,69.61,69.61,69.48,69.5,2831.0,69.61,69.61,69.48,69.5,2831.0
2022-07-11 12:55:00,69.5,69.61,69.45,69.61,3100.0,69.5,69.61,69.45,69.61,3100.0
2022-07-11 13:00:00,69.59,69.84,69.59,69.81,4390.0,69.59,69.84,69.59,69.81,4390.0
2022-07-11 13:05:00,69.8,69.83,69.74,69.82,2600.0,69.8,69.83,69.74,69.82,2600.0
2022-07-11 13:10:00,69.8,69.83,69.73,69.73,2207.0,69.8,69.83,69.73,69.73,2207.0
2022-07-11 13:15:00,69.72,69.78,69.7,69.73,3924.0,69.72,69.78,69.7,69.73,3924.0
2022-07-11 13:20:00,69.72,69.8,69.66,69.8,3188.0,69.72,69.8,69.66,69.8,3188.0
2022-07-11 13:25:00,69.83,69.91,69.8,69.84,6533.0,69.83,69.91,69.8,69.84,6533.0
2022-07-11 13:30:00,69.84,69.97,69.83,69.87,5996.0,69.84,69.97,69.83,69.87,5996.0
2022-07-11 13:35:00,69.86,69.87,69.81,69.84,5181.0,69.86,69.87,69.81,69.84,5181.0
2022-07-11 13:40:00,69.82,69.9,69.82,69.83,3008.0,69.82,69.9,69.82,69.83,3008.0
2022-07-11 13:45:00,69.84,69.89,69.73,69.73,3347.0,69.84,69.89,69.73,69.73,3347.0
2022-07-11 13:50:00,69.71,69.86,69.71,69.85,2700.0,69.71,69.86,69.71,69.85,2700.0
2022-07-11 13:55:00,69.84,69.87,69.8,69.85,3541.0,69.84,69.87,69.8,69.85,3541.0
2022-07-11 14:00:00,69.86,69.87,69.72,69.76,4983.0,69.86,69.87,69.72,69.76,4983.0
2022-07-11 14:05:00,69.78,69.82,69.76,69.78,3622.0,69.78,69.82,69.76,69.78,3622.0
2022-07-11 14:10:00,69.74,69.9,69.74,69.9,5332.0,69.74,69.9,69.74,69.9,5332.0
2022-07-11 14:15:00,69.9,69.94,69.84,69.84,5762.0,69.9,69.94,69.84,69.84,5762.0
2022-07-11 14:20:00,69.85,69.88,69.79,69.79,3603.0,69.85,69.88,69.79,69.79,3603.0
2022-07-11 14:25:00,69.8,69.81,69.76,69.76,3924.0,69.8,69.81,69.76,69.76,3924.0
2022-07-11 14:30:00,69.75,69.75,69.6,69.64,4100.0,69.75,69.75,69.6,69.64,4100.0
2022-07-11 14:35:00,69.66,69.76,69.64,69.75,5109.0,69.66,69.76,69.64,69.75,5109.0
2022-07-11 14:40:00,69.73,69.79,69.71,69.76,4154.0,69.73,69.79,69.71,69.76,4154.0
2022-07-11 14:45:00,69.76,69.79,69.73,69.79,4145.0,69.76,69.79,69.73,69.79,4145.0
2022-07-11 14:50:00,69.79,69.79,69.63,69.72,4930.0,69.79,69.79,69.63,69.72,4930.0
2022-07-11 14:55:00,69.67,69.71,69.59,69.61,3216.0,69.67,69.71,69.59,69.61,3216.0
2022-07-11 15:00:00,69.6,69.66,69.56,69.58,3306.0,69.6,69.66,69.56,69.58,3306.0
2022-07-11 15:05:00,69.57,69.64,69.57,69.62,9260.0,69.57,69.64,69.57,69.62,9260.0
2022-07-11 15:10:00,69.61,69.76,69.61,69.74,5425.0,69.61,69.76,69.61,69.74,5425.0
2022-07-11 15:15:00,69.75,69.77,69.65,69.69,6403.0,69.75,69.77,69.65,69.69,6403.0
2022-07-11 15:20:00,69.7,69.7,69.59,69.64,4694.0,69.7,69.7,69.59,69.64,4694.0
2022-07-11 15:25:00,69.63,69.7,69.62,69.67,8209.0,69.63,69.7,69.62,69.67,8209.0
2022-07-11 15:30:00,69.66,69.67,69.5,69.54,8712.0,69.66,69.67,69.5,69.54,8712.0
2022-07-11 15:35:00,69.54,69.58,69.48,69.56,13121.0,69.54,69.58,69.48,69.56,13121.0
2022-07-11 15:40:00,69.56,69.67,69.48,69.48,14041.0,69.56,69.67,69.48,69.48,14041.0
2022-07-11 15:45:00,69.51,69.55,69.42,69.51,24087.0,69.51,69.55,69.42,69.51,24087.0
2022-07-11 15:50:00,69.49,69.51,69.35,69.44,41172.0,69.49,69.51,69.35,69.44,41172.0
2022-07-11 15:55:00,69.42,69.43,69.13,69.25,73180.0,69.42,69.43,69.13,69.25,73180.0
2022-07-12 09:30:00,69.48,69.88,68.65,68.81,23393.0,69.48,69.88,68.65,68.81,23393.0
2022-07-12 09:35:00,68.73,69.4,68.72,69.39,7800.0,68.73,69.4,68.72,69.39,7800.0
2022-07-12 09:40:00,69.34,69.4,68.27,68.27,13285.0,69.34,69.4,68.27,68.27,13285.0
2022-07-12 09:45:00,68.32,68.35,67.8,67.81,11037.0,68.32,68.35,67.8,67.81,11037.0
2022-07-12 09:50:00,67.71,68.24,67.67,68.17,11975.0,67.71,68.24,67.67,68.17,11975.0
2022-07-12 09:55:00,68.22,68.39,67.89,68.01,12177.0,68.22,68.39,67.89,68.01,12177.0
2022-07-12 10:00:00,67.95,67.98,67.38,67.38,8465.0,67.95,67.98,67.38,67.38,8465.0
2022-07-12 10:05:00,67.4,67.87,67.39,67.78,9916.0,67.4,67.87,67.39,67.78,9916.0
2022-07-12 10:10:00,67.88,68.39,67.79,68.38,10730.0,67.88,68.39,67.79,68.38,10730.0
2022-07-12 10:15:00,68.42,68.67,68.15,68.36,9765.0,68.42,68.67,68.15,68.36,9765.0
2022-07-12 10:20:00,68.43,68.49,68.22,68.33,13218.0,68.43,68.49,68.22,68.33,13218.0
2022-07-12 10:25:00,68.28,68.39,68.04,68.17,15834.0,68.28,68.39,68.04,68.17,15834.0
2022-07-12 10:30:00,68.2,68.55,68.19,68.46,8547.0,68.2,68.55,68.19,68.46,8547.0
2022-07-12 10:35:00,68.44,68.44,68.18,68.34,7388.0,68.44,68.44,68.18,68.34,7388.0
2022-07-12 10:40:00,68.34,68.35,67.98,68.06,10791.0,68.34,68.35,67.98,68.06,10791.0
2022-07-12 10:45:00,68.12,68.21,67.71,67.84,7782.0,68.12,68.21,67.71,67.84,7782.0
2022-07-12 10:50:00,67.76,67.76,67.52,67.62,11426.0,67.76,67.76,67.52,67.62,11426.0
2022-07-12 10:55:00,67.59,68.03,67.49,68.03,6567.0,67.59,68.03,67.49,68.03,6567.0
2022-07-12 11:00:00,68.06,68.32,68.05,68.1,8623.0,68.06,68.32,68.05,68.1,8623.0
2022-07-12 11:05:00,68.12,68.56,68.1,68.54,9073.0,68.12,68.56,68.1,68.54,9073.0
2022-07-12 11:10:00,68.55,68.99,68.55,68.92,11750.0,68.55,68.99,68.55,68.92,11750.0
2022-07-12 11:15:00,68.97,68.97,68.43,68.47,8450.0,68.97,68.97,68.43,68.47,8450.0
2022-07-12 11:20:00,68.45,68.63,68.33,68.48,8243.0,68.45,68.63,68.33,68.48,8243.0
2022-07-12 11:25:00,68.47,68.9,68.46,68.78,10954.0,68.47,68.9,68.46,68.78,10954.0
2022-07-12 11:30:00,68.83,69.04,68.82,68.98,9768.0,68.83,69.04,68.82,68.98,9768.0
2022-07-12 11:35:00,69.02,69.08,68.9,68.98,5515.0,69.02,69.08,68.9,68.98,5515.0
2022-07-12 11:40:00,69.05,69.07,68.67,68.67,5522.0,69.05,69.07,68.67,68.67,5522.0
2022-07-12 11:45:00,68.69,68.78,68.66,68.75,5972.0,68.69,68.78,68.66,68.75,5972.0
2022-07-12 11:50:00,68.82,68.88,68.64,68.64,3307.0,68.82,68.88,68.64,68.64,3307.0
2022-07-12 11:55:00,68.63,68.9,68.63,68.84,7245.0,68.63,68.9,68.63,68.84,7245.0
2022-07-12 12:00:00,68.88,68.95,68.62,68.62,4920.0,68.88,68.95,68.62,68.62,4920.0
2022-07-12 12:05:00,68.61,68.77,68.56,68.61,3727.0,68.61,68.77,68.56,68.61,3727.0
2022-07-12 12:10:00,68.55,68.72,68.55,68.69,2400.0,68.55,68.72,68.55,68.69,2400.0
2022-07-12 12:15:00,68.73,68.84,68.71,68.81,5802.0,68.73,68.84,68.71,68.81,5802.0
2022-07-12 12:20:00,68.81,68.89,68.73,68.8,5766.0,68.81,68.89,68.73,68.8,5766.0
2022-07-12 12:25:00,68.84,68.87,68.75,68.79,6106.0,68.84,68.87,68.75,68.79,6106.0
2022-07-12 12:30:00,68.83,68.83,68.67,68.81,4916.0,68.83,68.83,68.67,68.81,4916.0
2022-07-12 12:35:00,68.71,68.73,68.57,68.57,3004.0,68.71,68.73,68.57,68.57,3004.0
2022-07-12 12:40:00,68.56,68.68,68.55,68.61,6281.0,68.56,68.68,68.55,68.61,6281.0
2022-07-12 12:45:00,68.64,68.73,68.63,68.65,4788.0,68.64,68.73,68.63,68.65,4788.0
2022-07-12 12:50:00,68.66,68.67,68.53,68.6,2278.0,68.66,68.67,68.53,68.6,2278.0
2022-07-12 12:55:00,68.6,68.77,68.59,68.72,5629.0,68.6,68.77,68.59,68.72,5629.0
2022-07-12 13:00:00,68.76,68.87,68.61,68.61,4375.0,68.76,68.87,68.61,68.61,4375.0
2022-07-12 13:05:00,68.64,68.64,68.54,68.61,2412.0,68.64,68.64,68.54,68.61,2412.0
2022-07-12 13:10:00,68.6,68.6,68.32,68.33,5003.0,68.6,68.6,68.32,68.33,5003.0
2022-07-12 13:15:00,68.33,68.33,68.21,68.27,4600.0,68.33,68.33,68.21,68.27,4600.0
2022-07-12 13:20:00,68.23,68.38,68.19,68.31,5601.0,68.23,68.38,68.19,68.31,5601.0
2022-07-12 13:25:00,68.31,68.35,68.28,68.32,4803.0,68.31,68.35,68.28,68.32,4803.0
2022-07-12 13:30:00,68.31,68.49,68.29,68.48,6166.0,68.31,68.49,68.29,68.48,6166.0
2022-07-12 13:35:00,68.48,68.63,68.47,68.61,4835.0,68.48,68.63,68.47,68.61,4835.0
2022-07-12 13:40:00,68.58,68.62,68.53,68.57,4098.0,68.58,68.62,68.53,68.57,4098.0
2022-07-12 13:45:00,68.6,68.6,68.49,68.55,3800.0,68.6,68.6,68.49,68.55,3800.0
2022-07-12 13:50:00,68.56,68.65,68.55,68.64,3773.0,68.56,68.65,68.55,68.64,3773.0
2022-07-12 13:55:00,68.66,68.76,68.64,68.7,5348.0,68.66,68.76,68.64,68.7,5348.0
2022-07-12 14:00:00,68.7,68.72,68.61,68.65,6257.0,68.7,68.72,68.61,68.65,6257.0
2022-07-12 14:05:00,68.64,68.69,68.62,68.69,3017.0,68.64,68.69,68.62,68.69,3017.0
2022-07-12 14:10:00,68.67,68.87,68.66,68.8,7445.0,68.67,68.87,68.66,68.8,7445.0
2022-07-12 14:15:00,68.8,69.01,68.77,68.99,12566.0,68.8,69.01,68.77,68.99,12566.0
2022-07-12 14:20:00,68.97,68.97,68.87,68.92,7217.0,68.97,68.97,68.87,68.92,7217.0
2022-07-12 14:25:00,68.91,69.0,68.85,68.98,6613.0,68.91,69.0,68.85,68.98,6613.0
2022-07-12 14:30:00,69.0,69.0,68.77,68.77,5140.0,69.0,69.0,68.77,68.77,5140.0
2022-07-12 14:35:00,68.76,68.88,68.76,68.84,4585.0,68.76,68.88,68.76,68.84,4585.0
2022-07-12 14:40:00,68.82,68.82,68.74,68.77,2668.0,68.82,68.82,68.74,68.77,2668.0
2022-07-12 14:45:00,68.77,68.85,68.76,68.85,7764.0,68.77,68.85,68.76,68.85,7764.0
2022-07-12 14:50:00,68.85,68.85,68.71,68.74,3454.0,68.85,68.85,68.71,68.74,3454.0
2022-07-12 14:55:00,68.7,68.7,68.5,68.54,4426.0,68.7,68.7,68.5,68.54,4426.0
2022-07-12 15:00:00,68.52,68.54,68.16,68.16,4110.0,68.52,68.54,68.16,68.16,4110.0
2022-07-12 15:05:00,68.19,68.23,68.05,68.05,5705.0,68.19,68.23,68.05,68.05,5705.0
2022-07-12 15:10:00,68.07,68.18,68.03,68.12,7649.0,68.07,68.18,68.03,68.12,7649.0
2022-07-12 15:15:00,68.11,68.34,68.08,68.34,12121.0,68.11,68.34,68.08,68.34,12121.0
2022-07-12 15:20:00,68.36,68.39,68.26,68.33,25755.0,68.36,68.39,68.26,68.33,25755.0
2022-07-12 15:25:00,68.33,68.57,68.24,68.54,30802.0,68.33,68.57,68.24,68.54,30802.0
2022-07-12 15:30:00,68.5,68.65,68.38,68.41,41689.0,68.5,68.65,68.38,68.41,41689.0
2022-07-12 15:35:00,68.39,68.5,68.39,68.48,24796.0,68.39,68.5,68.39,68.48,24796.0
2022-07-12 15:40:00,68.49,68.51,68.3,68.37,21177.0,68.49,68.51,68.3,68.37,21177.0
2022-07-12 15:45:00,68.36,68.44,68.3,68.34,34577.0,68.36,68.44,68.3,68.34,34577.0
2022-07-12 15:50:00,68.33,68.63,68.32,68.63,58065.0,68.33,68.63,68.32,68.63,58065.0
2022-07-12 15:55:00,68.6,68.6,68.41,68.44,67868.0,68.6,68.6,68.41,68.44,67868.0
2022-07-13 09:30:00,67.29,67.29,66.62,66.74,17570.0,67.29,67.29,66.62,66.74,17570.0
2022-07-13 09:35:00,66.68,66.72,66.34,66.63,7689.0,66.68,66.72,66.34,66.63,7689.0
2022-07-13 09:40:00,66.64,66.99,66.61,66.8,8420.0,66.64,66.99,66.61,66.8,8420.0
2022-07-13 09:45:00,66.91,67.79,66.9,67.62,5646.0,66.91,67.79,66.9,67.62,5646.0
2022-07-13 09:50:00,67.64,67.64,67.42,67.55,2600.0,67.64,67.64,67.42,67.55,2600.0
2022-07-13 09:55:00,67.62,67.64,67.22,67.55,3284.0,67.62,67.64,67.22,67.55,3284.0
2022-07-13 10:00:00,67.55,67.63,67.22,67.48,6116.0,67.55,67.63,67.22,67.48,6116.0
2022-07-13 10:05:00,67.57,67.61,67.25,67.28,2564.0,67.57,67.61,67.25,67.28,2564.0
2022-07-13 10:10:00,67.31,67.95,67.23,67.94,3300.0,67.31,67.95,67.23,67.94,3300.0
2022-07-13 10:15:00,67.85,67.85,67.44,67.44,3875.0,67.85,67.85,67.44,67.44,3875.0
2022-07-13 10:20:00,67.4,67.78,67.23,67.78,3344.0,67.4,67.78,67.23,67.78,3344.0
2022-07-13 10:25:00,67.89,68.26,67.89,68.26,3739.0,67.89,68.26,67.89,68.26,3739.0
2022-07-13 10:30:00,68.24,68.5,68.12,68.44,3630.0,68.24,68.5,68.12,68.44,3630.0
2022-07-13 10:35:00,68.48,68.66,68.48,68.62,5075.0,68.48,68.66,68.48,68.62,5075.0
2022-07-13 10:40:00,68.6,68.94,68.59,68.93,5559.0,68.6,68.94,68.59,68.93,5559.0
2022-07-13 10:45:00,68.94,68.94,68.72,68.76,4157.0,68.94,68.94,68.72,68.76,4157.0
2022-07-13 10:50:00,68.73,68.86,68.51,68.6,8009.0,68.73,68.86,68.51,68.6,8009.0
2022-07-13 10:55:00,68.61,68.76,68.57,68.75,4607.0,68.61,68.76,68.57,68.75,4607.0
2022-07-13 11:00:00,68.64,68.78,68.53,68.55,17686.0,68.64,68.78,68.53,68.55,17686.0
2022-07-13 11:05:00,68.49,68.73,68.49,68.67,4408.0,68.49,68.73,68.49,68.67,4408.0
2022-07-13 11:10:00,68.67,68.7,68.61,68.66,2010.0,68.67,68.7,68.61,68.66,2010.0
2022-07-13 11:15:00,68.59,68.6,68.42,68.42,12056.0,68.59,68.6,68.42,68.42,12056.0
2022-07-13 11:20:00,68.41,68.56,68.4,68.41,6000.0,68.41,68.56,68.4,68.41,6000.0
2022-07-13 11:25:00,68.35,68.37,68.06,68.09,6971.0,68.35,68.37,68.06,68.09,6971.0
2022-07-13 11:30:00,68.1,68.3,68.1,68.22,3806.0,68.1,68.3,68.1,68.22,3806.0
2022-07-13 11:35:00,68.22,68.22,68.09,68.13,3215.0,68.22,68.22,68.09,68.13,3215.0
2022-07-13 11:40:00,68.13,68.26,68.08,68.08,4730.0,68.13,68.26,68.08,68.08,4730.0
2022-07-13 11:45:00,68.02,68.19,68.0,68.19,2000.0,68.02,68.19,68.0,68.19,2000.0
2022-07-13 11:50:00,68.2,68.38,68.2,68.27,3150.0,68.2,68.38,68.2,68.27,3150.0
2022-07-13 11:55:00,68.26,68.26,68.17,68.2,2933.0,68.26,68.26,68.17,68.2,2933.0
2022-07-13 12:00:00,68.16,68.35,68.09,68.35,2504.0,68.16,68.35,68.09,68.35,2504.0
2022-07-13 12:05:00,68.37,68.53,68.36,68.46,1500.0,68.37,68.53,68.36,68.46,1500.0
2022-07-13 12:10:00,68.42,68.45,68.24,68.28,1935.0,68.42,68.45,68.24,68.28,1935.0
2022-07-13 12:15:00,68.24,68.41,68.24,68.41,1835.0,68.24,68.41,68.24,68.41,1835.0
2022-07-13 12:20:00,68.42,68.57,68.35,68.57,3297.0,68.42,68.57,68.35,68.57,3297.0
2022-07-13 12:25:00,68.55,68.57,68.47,68.57,1891.0,68.55,68.57,68.47,68.57,1891.0
2022-07-13 12:30:00,68.53,68.64,68.53,68.55,1867.0,68.53,68.64,68.53,68.55,1867.0
2022-07-13 12:35:00,68.56,68.58,68.46,68.58,1811.0,68.56,68.58,68.46,68.58,1811.0
2022-07-13 12:40:00,68.57,68.58,68.52,68.52,816.0,68.57,68.58,68.52,68.52,816.0
2022-07-13 12:45:00,68.51,68.64,68.5,68.64,1400.0,68.51,68.64,68.5,68.64,1400.0
2022-07-13 12:50:00,68.65,68.8,68.64,68.74,1500.0,68.65,68.8,68.64,68.74,1500.0
2022-07-13 12:55:00,68.75,68.75,68.68,68.73,1954.0,68.75,68.75,68.68,68.73,1954.0
2022-07-13 13:00:00,68.78,68.95,68.74,68.87,2771.0,68.78,68.95,68.74,68.87,2771.0
2022-07-13 13:05:00,68.93,68.96,68.74,68.74,2360.0,68.93,68.96,68.74,68.74,2360.0
2022-07-13 13:10:00,68.76,69.05,68.76,69.03,1971.0,68.76,69.05,68.76,69.03,1971.0
2022-07-13 13:15:00,69.08,69.08,68.88,68.91,2677.0,69.08,69.08,68.88,68.91,2677.0
2022-07-13 13:20:00,68.9,69.06,68.87,69.06,1400.0,68.9,69.06,68.87,69.06,1400.0
2022-07-13 13:25:00,69.02,69.04,68.98,69.03,1200.0,69.02,69.04,68.98,69.03,1200.0
2022-07-13 13:30:00,69.0,69.0,68.86,68.94,3212.0,69.0,69.0,68.86,68.94,3212.0
2022-07-13 13:35:00,68.98,69.02,68.9,68.9,3439.0,68.98,69.02,68.9,68.9,3439.0
2022-07-13 13:40:00,68.96,69.09,68.96,69.05,4727.0,68.96,69.09,68.96,69.05,4727.0
2022-07-13 13:45:00,69.06,69.14,69.05,69.13,2118.0,69.06,69.14,69.05,69.13,2118.0
2022-07-13 13:50:00,69.13,69.19,69.09,69.14,1969.0,69.13,69.19,69.09,69.14,1969.0
2022-07-13 13:55:00,69.12,69.26,69.12,69.23,1904.0,69.12,69.26,69.12,69.23,1904.0
2022-07-13 14:00:00,69.21,69.21,68.79,68.79,3802.0,69.21,69.21,68.79,68.79,3802.0
2022-07-13 14:05:00,68.81,68.94,68.8,68.93,1926.0,68.81,68.94,68.8,68.93,1926.0
2022-07-13 14:10:00,68.9,69.08,68.9,69.05,2755.0,68.9,69.08,68.9,69.05,2755.0
2022-07-13 14:15:00,69.04,69.04,68.93,68.99,2813.0,69.04,69.04,68.93,68.99,2813.0
2022-07-13 14:20:00,69.01,69.01,68.82,68.85,3611.0,69.01,69.01,68.82,68.85,3611.0
2022-07-13 14:25:00,68.95,69.08,68.82,69.04,6956.0,68.95,69.08,68.82,69.04,6956.0
2022-07-13 14:30:00,69.03,69.19,68.96,69.02,1500.0,69.03,69.19,68.96,69.02,1500.0
2022-07-13 14:35:00,69.02,69.02,68.91,69.0,4115.0,69.02,69.02,68.91,69.0,4115.0
2022-07-13 14:40:00,69.01,69.09,68.99,69.03,3659.0,69.01,69.09,68.99,69.03,3659.0
2022-07-13 14:45:00,69.01,69.03,68.95,68.95,2128.0,69.01,69.03,68.95,68.95,2128.0
2022-07-13 14:50:00,68.91,69.02,68.91,68.98,6401.0,68.91,69.02,68.91,68.98,6401.0
2022-07-13 14:55:00,68.97,69.14,68.85,69.12,6922.0,68.97,69.14,68.85,69.12,6922.0
2022-07-13 15:00:00,69.12,69.12,68.94,69.0,3068.0,69.12,69.12,68.94,69.0,3068.0
2022-07-13 15:05:00,68.99,69.0,68.74,68.76,7875.0,68.99,69.0,68.74,68.76,7875.0
2022-07-13 15:10:00,68.75,68.94,68.71,68.94,2406.0,68.75,68.94,68.71,68.94,2406.0
2022-07-13 15:15:00,68.9,69.09,68.89,69.02,9564.0,68.9,69.09,68.89,69.02,9564.0
2022-07-13 15:20:00,69.02,69.15,69.01,69.01,19569.0,69.02,69.15,69.01,69.01,19569.0
2022-07-13 15:25:00,68.98,69.03,68.89,68.95,14925.0,68.98,69.03,68.89,68.95,14925.0
2022-07-13 15:30:00,68.97,69.01,68.78,68.81,12212.0,68.97,69.01,68.78,68.81,12212.0
2022-07-13 15:35:00,68.8,68.95,68.7,68.95,13219.0,68.8,68.95,68.7,68.95,13219.0
2022-07-13 15:40:00,68.93,68.97,68.77,68.83,15167.0,68.93,68.97,68.77,68.83,15167.0
2022-07-13 15:45:00,68.82,68.94,68.81,68.92,16730.0,68.82,68.94,68.81,68.92,16730.0
2022-07-13 15:50:00,68.91,69.09,68.82,69.08,59379.0,68.91,69.09,68.82,69.08,59379.0
2022-07-13 15:55:00,69.08,69.24,69.03,69.18,110078.0,69.08,69.24,69.03,69.18,110078.0
2022-07-14 09:30:00,68.67,68.88,67.86,67.87,31687.0,68.67,68.88,67.86,67.87,31687.0
2022-07-14 09:35:00,67.81,67.98,67.62,67.9,8006.0,67.81,67.98,67.62,67.9,8006.0
2022-07-14 09:40:00,67.93,68.23,67.92,67.96,6130.0,67.93,68.23,67.92,67.96,6130.0
2022-07-14 09:45:00,67.91,68.15,67.87,68.03,10767.0,67.91,68.15,67.87,68.03,10767.0
2022-07-14 09:50:00,68.01,68.04,67.73,67.88,8305.0,68.01,68.04,67.73,67.88,8305.0
2022-07-14 09:55:00,67.79,67.87,67.32,67.42,9247.0,67.79,67.87,67.32,67.42,9247.0
2022-07-14 10:00:00,67.39,67.47,67.16,67.37,9379.0,67.39,67.47,67.16,67.37,9379.0
2022-07-14 10:05:00,67.38,67.82,67.33,67.78,8646.0,67.38,67.82,67.33,67.78,8646.0
2022-07-14 10:10:00,67.77,67.98,67.56,67.93,10811.0,67.77,67.98,67.56,67.93,10811.0
2022-07-14 10:15:00,67.98,68.01,67.68,67.69,5807.0,67.98,68.01,67.68,67.69,5807.0
2022-07-14 10:20:00,67.66,67.99,67.66,67.96,4122.0,67.66,67.99,67.66,67.96,4122.0
2022-07-14 10:25:00,68.03,68.16,67.95,68.12,11282.0,68.03,68.16,67.95,68.12,11282.0
2022-07-14 10:30:00,68.15,68.33,67.9,68.09,18128.0,68.15,68.33,67.9,68.09,18128.0
2022-07-14 10:35:00,68.1,68.23,68.02,68.11,8586.0,68.1,68.23,68.02,68.11,8586.0
2022-07-14 10:40:00,68.14,68.15,67.79,67.79,13584.0,68.14,68.15,67.79,67.79,13584.0
2022-07-14 10:45:00,67.79,67.9,67.73,67.88,4890.0,67.79,67.9,67.73,67.88,4890.0
2022-07-14 10:50:00,67.91,68.34,67.91,68.34,2640.0,67.91,68.34,67.91,68.34,2640.0
2022-07-14 10:55:00,68.34,68.34,68.24,68.24,5532.0,68.34,68.34,68.24,68.24,5532.0
2022-07-14 11:00:00,68.25,68.48,68.23,68.43,6572.0,68.25,68.48,68.23,68.43,6572.0
2022-07-14 11:05:00,68.45,68.83,68.45,68.81,3555.0,68.45,68.83,68.45,68.81,3555.0
2022-07-14 11:10:00,68.85,68.96,68.85,68.88,5999.0,68.85,68.96,68.85,68.88,5999.0
2022-07-14 11:15:00,68.84,69.07,68.75,69.02,9170.0,68.84,69.07,68.75,69.02,9170.0
2022-07-14 11:20:00,69.02,69.3,69.01,69.23,10937.0,69.02,69.3,69.01,69.23,10937.0
2022-07-14 11:25:00,69.3,69.34,69.08,69.23,12529.0,69.3,69.34,69.08,69.23,12529.0
2022-07-14 11:30:00,69.23,69.24,69.11,69.12,5671.0,69.23,69.24,69.11,69.12,5671.0
2022-07-14 11:35:00,69.14,69.24,68.99,69.21,7806.0,69.14,69.24,68.99,69.21,7806.0
2022-07-14 11:40:00,69.22,69.49,69.22,69.42,4283.0,69.22,69.49,69.22,69.42,4283.0
2022-07-14 11:45:00,69.37,69.48,69.33,69.46,4314.0,69.37,69.48,69.33,69.46,4314.0
2022-07-14 11:50:00,69.44,69.7,69.39,69.64,6560.0,69.44,69.7,69.39,69.64,6560.0
2022-07-14 11:55:00,69.66,69.77,69.57,69.77,4631.0,69.66,69.77,69.57,69.77,4631.0
2022-07-14 12:00:00,69.79,69.94,69.72,69.94,18863.0,69.79,69.94,69.72,69.94,18863.0
2022-07-14 12:05:00,69.97,70.1,69.92,70.09,24407.0,69.97,70.1,69.92,70.09,24407.0
2022-07-14 12:10:00,70.12,70.27,70.06,70.27,12052.0,70.12,70.27,70.06,70.27,12052.0
2022-07-14 12:15:00,70.33,70.43,70.19,70.37,8733.0,70.33,70.43,70.19,70.37,8733.0
2022-07-14 12:20:00,70.34,70.34,69.91,70.03,11189.0,70.34,70.34,69.91,70.03,11189.0
2022-07-14 12:25:00,70.03,70.03,69.91,69.95,7118.0,70.03,70.03,69.91,69.95,7118.0
2022-07-14 12:30:00,70.05,70.13,69.98,70.13,4654.0,70.05,70.13,69.98,70.13,4654.0
2022-07-14 12:35:00,70.14,70.16,70.05,70.06,4118.0,70.14,70.16,70.05,70.06,4118.0
2022-07-14 12:40:00,70.06,70.07,69.96,70.04,4524.0,70.06,70.07,69.96,70.04,4524.0
2022-07-14 12:45:00,70.05,70.27,70.02,70.22,19776.0,70.05,70.27,70.02,70.22,19776.0
2022-07-14 12:50:00,70.23,70.41,70.18,70.41,13281.0,70.23,70.41,70.18,70.41,13281.0
2022-07-14 12:55:00,70.4,70.48,70.16,70.23,7020.0,70.4,70.48,70.16,70.23,7020.0
2022-07-14 13:00:00,70.26,70.27,70.14,70.26,9714.0,70.26,70.27,70.14,70.26,9714.0
2022-07-14 13:05:00,70.26,70.42,70.24,70.39,11008.0,70.26,70.42,70.24,70.39,11008.0
2022-07-14 13:10:00,70.37,70.59,70.29,70.52,23071.0,70.37,70.59,70.29,70.52,23071.0
2022-07-14 13:15:00,70.56,70.57,70.36,70.51,6638.0,70.56,70.57,70.36,70.51,6638.0
2022-07-14 13:20:00,70.53,70.69,70.52,70.55,5834.0,70.53,70.69,70.52,70.55,5834.0
2022-07-14 13:25:00,70.54,70.62,70.48,70.61,11190.0,70.54,70.62,70.48,70.61,11190.0
2022-07-14 13:30:00,70.58,70.65,70.54,70.65,6782.0,70.58,70.65,70.54,70.65,6782.0
2022-07-14 13:35:00,70.62,70.79,70.6,70.75,8830.0,70.62,70.79,70.6,70.75,8830.0
2022-07-14 13:40:00,70.74,70.86,70.73,70.83,4521.0,70.74,70.86,70.73,70.83,4521.0
2022-07-14 13:45:00,70.85,70.96,70.81,70.92,9948.0,70.85,70.96,70.81,70.92,9948.0
2022-07-14 13:50:00,70.92,70.98,70.76,70.8,8480.0,70.92,70.98,70.76,70.8,8480.0
2022-07-14 13:55:00,70.82,70.87,70.73,70.77,7874.0,70.82,70.87,70.73,70.77,7874.0
2022-07-14 14:00:00,70.78,70.85,70.73,70.74,6134.0,70.78,70.85,70.73,70.74,6134.0
2022-07-14 14:05:00,70.8,70.84,70.76,70.83,5562.0,70.8,70.84,70.76,70.83,5562.0
2022-07-14 14:10:00,70.81,70.85,70.77,70.81,5232.0,70.81,70.85,70.77,70.81,5232.0
2022-07-14 14:15:00,70.79,71.02,70.79,71.02,7068.0,70.79,71.02,70.79,71.02,7068.0
2022-07-14 14:20:00,71.05,71.16,71.05,71.07,9173.0,71.05,71.16,71.05,71.07,9173.0
2022-07-14 14:25:00,71.12,71.23,71.1,71.15,14138.0,71.12,71.23,71.1,71.15,14138.0
2022-07-14 14:30:00,71.13,71.13,71.01,71.02,8381.0,71.13,71.13,71.01,71.02,8381.0
2022-07-14 14:35:00,71.01,71.35,71.0,71.35,16482.0,71.01,71.35,71.0,71.35,16482.0
2022-07-14 14:40:00,71.33,71.34,71.02,71.03,13854.0,71.33,71.34,71.02,71.03,13854.0
2022-07-14 14:45:00,71.03,71.1,70.92,71.06,8140.0,71.03,71.1,70.92,71.06,8140.0
2022-07-14 14:50:00,71.05,71.06,70.89,70.89,7420.0,71.05,71.06,70.89,70.89,7420.0
2022-07-14 14:55:00,70.88,70.91,70.75,70.79,18163.0,70.88,70.91,70.75,70.79,18163.0
2022-07-14 15:00:00,70.8,70.91,70.8,70.89,9855.0,70.8,70.91,70.8,70.89,9855.0
2022-07-14 15:05:00,70.89,70.89,70.71,70.72,11032.0,70.89,70.89,70.71,70.72,11032.0
2022-07-14 15:10:00,70.67,70.86,70.57,70.86,10657.0,70.67,70.86,70.57,70.86,10657.0
2022-07-14 15:15:00,70.87,70.91,70.68,70.74,13320.0,70.87,70.91,70.68,70.74,13320.0
2022-07-14 15:20:00,70.78,70.87,70.76,70.86,9054.0,70.78,70.87,70.76,70.86,9054.0
2022-07-14 15:25:00,70.86,70.88,70.7,70.8,14716.0,70.86,70.88,70.7,70.8,14716.0
2022-07-14 15:30:00,70.84,70.96,70.8,70.8,15924.0,70.84,70.96,70.8,70.8,15924.0
2022-07-14 15:35:00,70.79,70.8,70.61,70.65,17368.0,70.79,70.8,70.61,70.65,17368.0
2022-07-14 15:40:00,70.64,70.79,70.62,70.73,19378.0,70.64,70.79,70.62,70.73,19378.0
2022-07-14 15:45:00,70.72,70.79,70.62,70.73,25826.0,70.72,70.79,70.62,70.73,25826.0
2022-07-14 15:50:00,70.74,71.01,70.74,71.01,36525.0,70.74,71.01,70.74,71.01,36525.0
2022-07-14 15:55:00,71.01,71.09,70.97,71.04,69869.0,71.01,71.09,70.97,71.04,69869.0
2022-07-15 09:30:00,67.79,68.13,64.1,64.13,230582.0,67.79,68.13,64.1,64.13,230582.0
2022-07-15 09:35:00,64.13,64.35,62.13,62.13,181033.0,64.13,64.35,62.13,62.13,181033.0
2022-07-15 09:40:00,62.12,62.27,61.1,61.57,147549.0,62.12,62.27,61.1,61.57,147549.0
2022-07-15 09:45:00,61.62,61.82,60.96,61.56,145258.0,61.62,61.82,60.96,61.56,145258.0
2022-07-15 09:50:00,61.61,61.86,61.24,61.77,110532.0,61.61,61.86,61.24,61.77,110532.0
2022-07-15 09:55:00,61.77,62.11,61.24,61.47,138472.0,61.77,62.11,61.24,61.47,138472.0
2022-07-15 10:00:00,61.49,62.25,61.17,61.54,131484.0,61.49,62.25,61.17,61.54,131484.0
2022-07-15 10:05:00,61.53,61.68,61.17,61.6,97601.0,61.53,61.68,61.17,61.6,97601.0
2022-07-15 10:10:00,61.57,62.43,61.47,61.49,110288.0,61.57,62.43,61.47,61.49,110288.0
2022-07-15 10:15:00,61.51,62.94,61.51,62.66,236052.0,61.51,62.94,61.51,62.66,236052.0
2022-07-15 10:20:00,62.6,62.7,61.93,62.6,231179.0,62.6,62.7,61.93,62.6,231179.0
2022-07-15 10:25:00,62.66,63.42,62.65,63.37,215776.0,62.66,63.42,62.65,63.37,215776.0
2022-07-15 10:30:00,63.34,63.48,63.0,63.22,77872.0,63.34,63.48,63.0,63.22,77872.0
2022-07-15 10:35:00,63.15,63.78,63.1,63.59,70990.0,63.15,63.78,63.1,63.59,70990.0
2022-07-15 10:40:00,63.53,63.59,63.3,63.4,50237.0,63.53,63.59,63.3,63.4,50237.0
2022-07-15 10:45:00,63.39,63.45,63.0,63.21,49381.0,63.39,63.45,63.0,63.21,49381.0
2022-07-15 10:50:00,63.16,64.0,63.13,64.0,34982.0,63.16,64.0,63.13,64.0,34982.0
2022-07-15 10:55:00,63.99,64.14,63.65,63.94,49508.0,63.99,64.14,63.65,63.94,49508.0
2022-07-15 11:00:00,63.96,64.47,63.76,64.44,38056.0,63.96,64.47,63.76,64.44,38056.0
2022-07-15 11:05:00,64.45,64.77,64.44,64.77,40651.0,64.45,64.77,64.44,64.77,40651.0
2022-07-15 11:10:00,64.78,64.92,64.58,64.82,43574.0,64.78,64.92,64.58,64.82,43574.0
2022-07-15 11:15:00,64.83,64.94,64.61,64.66,37089.0,64.83,64.94,64.61,64.66,37089.0
2022-07-15 11:20:00,64.66,64.82,64.36,64.72,25248.0,64.66,64.82,64.36,64.72,25248.0
2022-07-15 11:25:00,64.69,65.04,64.69,64.83,30329.0,64.69,65.04,64.69,64.83,30329.0
2022-07-15 11:30:00,64.84,65.12,64.68,65.08,22857.0,64.84,65.12,64.68,65.08,22857.0
2022-07-15 11:35:00,65.07,65.07,64.8,65.04,32181.0,65.07,65.07,64.8,65.04,32181.0
2022-07-15 11:40:00,65.06,65.12,64.79,65.07,31234.0,65.06,65.12,64.79,65.07,31234.0
2022-07-15 11:45:00,65.07,65.09,64.79,64.96,49562.0,65.07,65.09,64.79,64.96,49562.0
2022-07-15 11:50:00,64.95,64.95,64.71,64.82,15764.0,64.95,64.95,64.71,64.82,15764.0
2022-07-15 11:55:00,64.8,64.81,64.44,64.51,28814.0,64.8,64.81,64.44,64.51,28814.0
2022-07-15 12:00:00,64.51,64.51,63.91,63.97,23541.0,64.51,64.51,63.91,63.97,23541.0
2022-07-15 12:05:00,63.95,64.01,63.62,63.89,24169.0,63.95,64.01,63.62,63.89,24169.0
2022-07-15 12:10:00,63.92,64.19,63.74,63.97,53810.0,63.92,64.19,63.74,63.97,53810.0
2022-07-15 12:15:00,63.93,64.44,63.92,64.44,20674.0,63.93,64.44,63.92,64.44,20674.0
2022-07-15 12:20:00,64.44,64.85,64.34,64.85,55027.0,64.44,64.85,64.34,64.85,55027.0
2022-07-15 12:25:00,64.83,65.0,64.77,64.86,18029.0,64.83,65.0,64.77,64.86,18029.0
2022-07-15 12:30:00,64.84,64.99,64.7,64.7,15115.0,64.84,64.99,64.7,64.7,15115.0
2022-07-15 12:35:00,64.7,64.91,64.57,64.69,20716.0,64.7,64.91,64.57,64.69,20716.0
2022-07-15 12:40:00,64.69,64.97,64.65,64.85,20248.0,64.69,64.97,64.65,64.85,20248.0
2022-07-15 12:45:00,64.85,64.92,64.74,64.88,8506.0,64.85,64.92,64.74,64.88,8506.0
2022-07-15 12:50:00,64.89,64.9,64.79,64.81,18438.0,64.89,64.9,64.79,64.81,18438.0
2022-07-15 12:55:00,64.8,64.9,64.49,64.52,37711.0,64.8,64.9,64.49,64.52,37711.0
2022-07-15 13:00:00,64.53,64.53,64.26,64.46,34290.0,64.53,64.53,64.26,64.46,34290.0
2022-07-15 13:05:00,64.45,64.48,64.08,64.12,26459.0,64.45,64.48,64.08,64.12,26459.0
2022-07-15 13:10:00,64.11,64.31,64.07,64.28,16873.0,64.11,64.31,64.07,64.28,16873.0
2022-07-15 13:15:00,64.29,64.29,64.0,64.1,18111.0,64.29,64.29,64.0,64.1,18111.0
2022-07-15 13:20:00,64.14,64.27,64.14,64.2,15184.0,64.14,64.27,64.14,64.2,15184.0
2022-07-15 13:25:00,64.22,64.44,64.22,64.37,17511.0,64.22,64.44,64.22,64.37,17511.0
2022-07-15 13:30:00,64.35,64.36,64.17,64.3,17209.0,64.35,64.36,64.17,64.3,17209.0
2022-07-15 13:35:00,64.29,64.33,64.1,64.25,15631.0,64.29,64.33,64.1,64.25,15631.0
2022-07-15 13:40:00,64.26,64.31,64.16,64.26,14480.0,64.26,64.31,64.16,64.26,14480.0
2022-07-15 13:45:00,64.26,64.26,64.15,64.2,19099.0,64.26,64.26,64.15,64.2,19099.0
2022-07-15 13:50:00,64.23,64.28,64.18,64.21,13065.0,64.23,64.28,64.18,64.21,13065.0
2022-07-15 13:55:00,64.22,64.22,64.09,64.21,13477.0,64.22,64.22,64.09,64.21,13477.0
2022-07-15 14:00:00,64.21,64.25,63.95,63.95,23807.0,64.21,64.25,63.95,63.95,23807.0
2022-07-15 14:05:00,63.94,64.02,63.87,64.0,33201.0,63.94,64.02,63.87,64.0,33201.0
2022-07-15 14:10:00,64.01,64.08,63.95,63.97,27508.0,64.01,64.08,63.95,63.97,27508.0
2022-07-15 14:15:00,63.97,63.97,63.77,63.88,27442.0,63.97,63.97,63.77,63.88,27442.0
2022-07-15 14:20:00,63.87,63.99,63.82,63.9,11237.0,63.87,63.99,63.82,63.9,11237.0
2022-07-15 14:25:00,63.88,64.0,63.77,64.0,31095.0,63.88,64.0,63.77,64.0,31095.0
2022-07-15 14:30:00,64.0,64.4,63.93,64.38,30534.0,64.0,64.4,63.93,64.38,30534.0
2022-07-15 14:35:00,64.37,64.46,64.35,64.45,38491.0,64.37,64.46,64.35,64.45,38491.0
2022-07-15 14:40:00,64.45,64.79,64.36,64.78,76494.0,64.45,64.79,64.36,64.78,76494.0
2022-07-15 14:45:00,64.77,64.78,64.56,64.76,29187.0,64.77,64.78,64.56,64.76,29187.0
2022-07-15 14:50:00,64.76,64.76,64.56,64.59,16661.0,64.76,64.76,64.56,64.59,16661.0
2022-07-15 14:55:00,64.56,64.56,64.37,64.42,45368.0,64.56,64.56,64.37,64.42,45368.0
2022-07-15 15:00:00,64.42,64.59,64.34,64.5,25534.0,64.42,64.59,64.34,64.5,25534.0
2022-07-15 15:05:00,64.52,64.75,64.51,64.75,20745.0,64.52,64.75,64.51,64.75,20745.0
2022-07-15 15:10:00,64.75,64.84,64.66,64.81,24500.0,64.75,64.84,64.66,64.81,24500.0
2022-07-15 15:15:00,64.81,64.82,64.64,64.67,36286.0,64.81,64.82,64.64,64.67,36286.0
2022-07-15 15:20:00,64.65,64.7,64.58,64.63,26781.0,64.65,64.7,64.58,64.63,26781.0
2022-07-15 15:25:00,64.63,64.83,64.6,64.78,33841.0,64.63,64.83,64.6,64.78,33841.0
2022-07-15 15:30:00,64.78,64.87,64.73,64.81,89899.0,64.78,64.87,64.73,64.81,89899.0
2022-07-15 15:35:00,64.83,64.86,64.47,64.49,52580.0,64.83,64.86,64.47,64.49,52580.0
2022-07-15 15:40:00,64.49,64.79,64.43,64.78,59716.0,64.49,64.79,64.43,64.78,59716.0
2022-07-15 15:45:00,64.78,64.92,64.76,64.86,54111.0,64.78,64.92,64.76,64.86,54111.0
2022-07-15 15:50:00,64.87,64.91,64.59,64.89,87660.0,64.87,64.91,64.59,64.89,87660.0
2022-07-15 15:55:00,64.89,65.33,64.89,65.27,238371.0,64.89,65.33,64.89,65.27,238371.0
2022-07-18 09:30:00,66.3,66.92,65.46,66.66,79274.0,66.3,66.92,65.46,66.66,79274.0
2022-07-18 09:35:00,66.73,67.82,66.63,67.72,57560.0,66.73,67.82,66.63,67.72,57560.0
2022-07-18 09:40:00,67.71,68.18,67.32,68.11,34385.0,67.71,68.18,67.32,68.11,34385.0
2022-07-18 09:45:00,68.14,68.29,67.82,68.08,30103.0,68.14,68.29,67.82,68.08,30103.0
2022-07-18 09:50:00,68.01,68.65,68.01,68.23,35350.0,68.01,68.65,68.01,68.23,35350.0
2022-07-18 09:55:00,68.23,68.3,67.89,68.29,27659.0,68.23,68.3,67.89,68.29,27659.0
2022-07-18 10:00:00,68.28,69.0,68.28,68.74,25374.0,68.28,69.0,68.28,68.74,25374.0
2022-07-18 10:05:00,68.73,68.76,68.35,68.57,29826.0,68.73,68.76,68.35,68.57,29826.0
2022-07-18 10:10:00,68.55,68.61,67.88,67.92,30019.0,68.55,68.61,67.88,67.92,30019.0
2022-07-18 10:15:00,67.89,67.98,67.7,67.76,17528.0,67.89,67.98,67.7,67.76,17528.0
2022-07-18 10:20:00,67.73,68.39,67.67,67.77,23345.0,67.73,68.39,67.67,67.77,23345.0
2022-07-18 10:25:00,67.74,68.06,67.64,68.06,14409.0,67.74,68.06,67.64,68.06,14409.0
2022-07-18 10:30:00,68.06,68.46,68.06,68.46,10687.0,68.06,68.46,68.06,68.46,10687.0
2022-07-18 10:35:00,68.44,68.53,68.33,68.46,17836.0,68.44,68.53,68.33,68.46,17836.0
2022-07-18 10:40:00,68.48,68.56,68.38,68.4,14204.0,68.48,68.56,68.38,68.4,14204.0
2022-07-18 10:45:00,68.47,68.59,68.32,68.38,14025.0,68.47,68.59,68.32,68.38,14025.0
2022-07-18 10:50:00,68.4,68.41,68.11,68.17,25718.0,68.4,68.41,68.11,68.17,25718.0
2022-07-18 10:55:00,68.16,68.4,68.1,68.21,20071.0,68.16,68.4,68.1,68.21,20071.0
2022-07-18 11:00:00,68.21,68.21,68.07,68.18,14256.0,68.21,68.21,68.07,68.18,14256.0
2022-07-18 11:05:00,68.21,68.33,68.17,68.2,15661.0,68.21,68.33,68.17,68.2,15661.0
2022-07-18 11:10:00,68.17,68.17,67.99,68.03,7197.0,68.17,68.17,67.99,68.03,7197.0
2022-07-18 11:15:00,68.07,68.14,67.94,68.08,10279.0,68.07,68.14,67.94,68.08,10279.0
2022-07-18 11:20:00,68.03,68.07,67.94,68.07,7544.0,68.03,68.07,67.94,68.07,7544.0
2022-07-18 11:25:00,68.09,68.12,67.99,68.01,15534.0,68.09,68.12,67.99,68.01,15534.0
2022-07-18 11:30:00,68.05,68.05,67.77,67.84,12195.0,68.05,68.05,67.77,67.84,12195.0
2022-07-18 11:35:00,67.82,67.82,67.35,67.46,32021.0,67.82,67.82,67.35,67.46,32021.0
2022-07-18 11:40:00,67.45,67.58,67.28,67.58,11781.0,67.45,67.58,67.28,67.58,11781.0
2022-07-18 11:45:00,67.61,67.76,67.5,67.74,6885.0,67.61,67.76,67.5,67.74,6885.0
2022-07-18 11:50:00,67.69,67.75,67.5,67.59,9813.0,67.69,67.75,67.5,67.59,9813.0
2022-07-18 11:55:00,67.6,67.83,67.54,67.79,7401.0,67.6,67.83,67.54,67.79,7401.0
2022-07-18 12:00:00,67.81,67.85,67.7,67.8,10103.0,67.81,67.85,67.7,67.8,10103.0
2022-07-18 12:05:00,67.74,67.76,67.57,67.73,15355.0,67.74,67.76,67.57,67.73,15355.0
2022-07-18 12:10:00,67.75,68.04,67.73,68.04,9393.0,67.75,68.04,67.73,68.04,9393.0
2022-07-18 12:15:00,68.02,68.24,68.01,68.23,6383.0,68.02,68.24,68.01,68.23,6383.0
2022-07-18 12:20:00,68.2,68.24,68.13,68.18,5778.0,68.2,68.24,68.13,68.18,5778.0
2022-07-18 12:25:00,68.17,68.31,68.08,68.26,7958.0,68.17,68.31,68.08,68.26,7958.0
2022-07-18 12:30:00,68.26,68.51,68.26,68.41,11888.0,68.26,68.51,68.26,68.41,11888.0
2022-07-18 12:35:00,68.39,68.59,68.39,68.56,3566.0,68.39,68.59,68.39,68.56,3566.0
2022-07-18 12:40:00,68.59,68.69,68.5,68.56,9762.0,68.59,68.69,68.5,68.56,9762.0
2022-07-18 12:45:00,68.53,68.53,68.39,68.39,5722.0,68.53,68.53,68.39,68.39,5722.0
2022-07-18 12:50:00,68.36,68.4,68.09,68.1,18912.0,68.36,68.4,68.09,68.1,18912.0
2022-07-18 12:55:00,68.08,68.14,68.06,68.1,7349.0,68.08,68.14,68.06,68.1,7349.0
2022-07-18 13:00:00,68.12,68.22,67.99,68.17,9966.0,68.12,68.22,67.99,68.17,9966.0
2022-07-18 13:05:00,68.15,68.38,68.08,68.35,15164.0,68.15,68.38,68.08,68.35,15164.0
2022-07-18 13:10:00,68.36,68.36,68.09,68.16,8528.0,68.36,68.36,68.09,68.16,8528.0
2022-07-18 13:15:00,68.17,68.21,68.08,68.13,7750.0,68.17,68.21,68.08,68.13,7750.0
2022-07-18 13:20:00,68.13,68.29,68.1,68.29,3651.0,68.13,68.29,68.1,68.29,3651.0
2022-07-18 13:25:00,68.3,68.38,68.21,68.28,10680.0,68.3,68.38,68.21,68.28,10680.0
2022-07-18 13:30:00,68.29,68.36,68.11,68.13,10945.0,68.29,68.36,68.11,68.13,10945.0
2022-07-18 13:35:00,68.15,68.2,67.97,67.98,9097.0,68.15,68.2,67.97,67.98,9097.0
2022-07-18 13:40:00,67.99,68.0,67.88,67.98,8543.0,67.99,68.0,67.88,67.98,8543.0
2022-07-18 13:45:00,67.97,67.97,67.79,67.8,7742.0,67.97,67.97,67.79,67.8,7742.0
2022-07-18 13:50:00,67.78,67.81,67.63,67.67,10407.0,67.78,67.81,67.63,67.67,10407.0
2022-07-18 13:55:00,67.64,67.69,67.5,67.5,8461.0,67.64,67.69,67.5,67.5,8461.0
2022-07-18 14:00:00,67.5,67.57,67.43,67.49,4917.0,67.5,67.57,67.43,67.49,4917.0
2022-07-18 14:05:00,67.48,67.5,67.34,67.36,6800.0,67.48,67.5,67.34,67.36,6800.0
2022-07-18 14:10:00,67.34,67.36,67.24,67.28,7669.0,67.34,67.36,67.24,67.28,7669.0
2022-07-18 14:15:00,67.27,67.3,67.2,67.25,10729.0,67.27,67.3,67.2,67.25,10729.0
2022-07-18 14:20:00,67.26,67.32,67.12,67.12,5310.0,67.26,67.32,67.12,67.12,5310.0
2022-07-18 14:25:00,67.13,67.22,67.08,67.22,6029.0,67.13,67.22,67.08,67.22,6029.0
2022-07-18 14:30:00,67.23,67.47,67.21,67.47,19581.0,67.23,67.47,67.21,67.47,19581.0
2022-07-18 14:35:00,67.45,67.55,67.43,67.44,5116.0,67.45,67.55,67.43,67.44,5116.0
2022-07-18 14:40:00,67.46,67.49,67.31,67.34,6338.0,67.46,67.49,67.31,67.34,6338.0
2022-07-18 14:45:00,67.36,67.4,67.31,67.38,5812.0,67.36,67.4,67.31,67.38,5812.0
2022-07-18 14:50:00,67.38,67.38,67.22,67.33,10140.0,67.38,67.38,67.22,67.33,10140.0
2022-07-18 14:55:00,67.31,67.32,67.2,67.27,4194.0,67.31,67.32,67.2,67.27,4194.0
2022-07-18 15:00:00,67.22,67.25,67.14,67.2,8884.0,67.22,67.25,67.14,67.2,8884.0
2022-07-18 15:05:00,67.22,67.42,67.21,67.42,7624.0,67.22,67.42,67.21,67.42,7624.0
2022-07-18 15:10:00,67.42,67.52,67.35,67.52,6647.0,67.42,67.52,67.35,67.52,6647.0
2022-07-18 15:15:00,67.51,67.6,67.47,67.56,6956.0,67.51,67.6,67.47,67.56,6956.0
2022-07-18 15:20:00,67.58,67.64,67.51,67.52,8361.0,67.58,67.64,67.51,67.52,8361.0
2022-07-18 15:25:00,67.5,67.53,67.26,67.27,7103.0,67.5,67.53,67.26,67.27,7103.0
2022-07-18 15:30:00,67.26,67.32,67.2,67.24,14090.0,67.26,67.32,67.2,67.24,14090.0
2022-07-18 15:35:00,67.24,67.3,67.17,67.17,16687.0,67.24,67.3,67.17,67.17,16687.0
2022-07-18 15:40:00,67.17,67.19,66.96,67.09,25458.0,67.17,67.19,66.96,67.09,25458.0
2022-07-18 15:45:00,67.08,67.08,66.7,66.72,24299.0,67.08,67.08,66.7,66.72,24299.0
2022-07-18 15:50:00,66.71,67.0,66.71,67.0,40923.0,66.71,67.0,66.71,67.0,40923.0
2022-07-18 15:55:00,66.98,67.12,66.95,67.01,49091.0,66.98,67.12,66.95,67.01,49091.0
2022-07-19 09:30:00,67.53,67.95,67.0,67.41,23163.0,67.53,67.95,67.0,67.41,23163.0
2022-07-19 09:35:00,67.46,68.44,67.41,68.37,7352.0,67.46,68.44,67.41,68.37,7352.0
2022-07-19 09:40:00,68.31,68.42,67.89,67.89,17786.0,68.31,68.42,67.89,67.89,17786.0
2022-07-19 09:45:00,67.89,67.92,67.25,67.45,25316.0,67.89,67.92,67.25,67.45,25316.0
2022-07-19 09:50:00,67.42,68.25,67.41,68.25,8143.0,67.42,68.25,67.41,68.25,8143.0
2022-07-19 09:55:00,68.23,68.6,68.16,68.45,9390.0,68.23,68.6,68.16,68.45,9390.0
2022-07-19 10:00:00,68.48,68.62,68.25,68.39,9283.0,68.48,68.62,68.25,68.39,9283.0
2022-07-19 10:05:00,68.33,68.44,67.96,68.37,16126.0,68.33,68.44,67.96,68.37,16126.0
2022-07-19 10:10:00,68.38,68.68,68.38,68.47,11261.0,68.38,68.68,68.38,68.47,11261.0
2022-07-19 10:15:00,68.5,68.91,68.44,68.85,40329.0,68.5,68.91,68.44,68.85,40329.0
2022-07-19 10:20:00,68.83,68.93,68.71,68.77,10952.0,68.83,68.93,68.71,68.77,10952.0
2022-07-19 10:25:00,68.75,68.75,68.41,68.49,45436.0,68.75,68.75,68.41,68.49,45436.0
2022-07-19 10:30:00,68.46,68.49,68.31,68.31,8141.0,68.46,68.49,68.31,68.31,8141.0
2022-07-19 10:35:00,68.36,68.65,68.36,68.59,13034.0,68.36,68.65,68.36,68.59,13034.0
2022-07-19 10:40:00,68.63,69.28,68.59,69.23,15924.0,68.63,69.28,68.59,69.23,15924.0
2022-07-19 10:45:00,69.27,69.53,69.23,69.46,14157.0,69.27,69.53,69.23,69.46,14157.0
2022-07-19 10:50:00,69.4,69.51,69.38,69.45,10949.0,69.4,69.51,69.38,69.45,10949.0
2022-07-19 10:55:00,69.47,69.65,69.37,69.64,14405.0,69.47,69.65,69.37,69.64,14405.0
2022-07-19 11:00:00,69.67,69.7,69.35,69.6,14041.0,69.67,69.7,69.35,69.6,14041.0
2022-07-19 11:05:00,69.61,69.8,69.56,69.68,10505.0,69.61,69.8,69.56,69.68,10505.0
2022-07-19 11:10:00,69.68,69.7,69.58,69.7,6065.0,69.68,69.7,69.58,69.7,6065.0
2022-07-19 11:15:00,69.73,69.73,69.51,69.53,3200.0,69.73,69.73,69.51,69.53,3200.0
2022-07-19 11:20:00,69.53,69.65,69.5,69.56,8838.0,69.53,69.65,69.5,69.56,8838.0
2022-07-19 11:25:00,69.58,69.77,69.57,69.7,12758.0,69.58,69.77,69.57,69.7,12758.0
2022-07-19 11:30:00,69.69,70.02,69.69,70.01,9121.0,69.69,70.02,69.69,70.01,9121.0
2022-07-19 11:35:00,70.01,70.08,69.89,70.02,7175.0,70.01,70.08,69.89,70.02,7175.0
2022-07-19 11:40:00,70.01,70.01,69.83,69.94,14280.0,70.01,70.01,69.83,69.94,14280.0
2022-07-19 11:45:00,69.91,69.95,69.82,69.84,10554.0,69.91,69.95,69.82,69.84,10554.0
2022-07-19 11:50:00,69.83,69.9,69.62,69.64,6645.0,69.83,69.9,69.62,69.64,6645.0
2022-07-19 11:55:00,69.57,69.78,69.56,69.77,3800.0,69.57,69.78,69.56,69.77,3800.0
2022-07-19 12:00:00,69.74,69.85,69.59,69.67,6307.0,69.74,69.85,69.59,69.67,6307.0
2022-07-19 12:05:00,69.73,69.74,69.62,69.65,6698.0,69.73,69.74,69.62,69.65,6698.0
2022-07-19 12:10:00,69.62,69.69,69.53,69.64,5581.0,69.62,69.69,69.53,69.64,5581.0
2022-07-19 12:15:00,69.63,69.63,69.47,69.54,5053.0,69.63,69.63,69.47,69.54,5053.0
2022-07-19 12:20:00,69.59,69.67,69.57,69.63,4878.0,69.59,69.67,69.57,69.63,4878.0
2022-07-19 12:25:00,69.62,69.78,69.61,69.78,4743.0,69.62,69.78,69.61,69.78,4743.0
2022-07-19 12:30:00,69.81,70.01,69.8,69.86,14455.0,69.81,70.01,69.8,69.86,14455.0
2022-07-19 12:35:00,69.81,69.86,69.68,69.77,6792.0,69.81,69.86,69.68,69.77,6792.0
2022-07-19 12:40:00,69.78,69.9,69.75,69.87,4816.0,69.78,69.9,69.75,69.87,4816.0
2022-07-19 12:45:00,69.88,70.18,69.88,70.1,18608.0,69.88,70.18,69.88,70.1,18608.0
2022-07-19 12:50:00,70.09,70.23,70.08,70.23,11172.0,70.09,70.23,70.08,70.23,11172.0
2022-07-19 12:55:00,70.22,70.53,70.2,70.5,56488.0,70.22,70.53,70.2,70.5,56488.0
2022-07-19 13:00:00,70.5,70.64,70.49,70.62,11552.0,70.5,70.64,70.49,70.62,11552.0
2022-07-19 13:05:00,70.64,70.73,70.59,70.65,12943.0,70.64,70.73,70.59,70.65,12943.0
2022-07-19 13:10:00,70.67,70.69,70.43,70.51,10594.0,70.67,70.69,70.43,70.51,10594.0
2022-07-19 13:15:00,70.5,70.68,70.48,70.66,9846.0,70.5,70.68,70.48,70.66,9846.0
2022-07-19 13:20:00,70.64,70.71,70.48,70.7,12627.0,70.64,70.71,70.48,70.7,12627.0
2022-07-19 13:25:00,70.71,70.71,70.58,70.63,3785.0,70.71,70.71,70.58,70.63,3785.0
2022-07-19 13:30:00,70.62,70.93,70.6,70.91,12976.0,70.62,70.93,70.6,70.91,12976.0
2022-07-19 13:35:00,70.91,71.07,70.88,71.03,11622.0,70.91,71.07,70.88,71.03,11622.0
2022-07-19 13:40:00,71.05,71.13,70.99,71.1,7522.0,71.05,71.13,70.99,71.1,7522.0
2022-07-19 13:45:00,71.08,71.34,71.08,71.34,16953.0,71.08,71.34,71.08,71.34,16953.0
2022-07-19 13:50:00,71.33,71.8,71.33,71.41,177817.0,71.33,71.8,71.33,71.41,177817.0
2022-07-19 13:55:00,71.35,71.35,71.16,71.22,30848.0,71.35,71.35,71.16,71.22,30848.0
2022-07-19 14:00:00,71.22,71.33,71.08,71.22,15852.0,71.22,71.33,71.08,71.22,15852.0
2022-07-19 14:05:00,71.22,71.31,71.09,71.16,25917.0,71.22,71.31,71.09,71.16,25917.0
2022-07-19 14:10:00,71.2,71.24,71.15,71.23,6786.0,71.2,71.24,71.15,71.23,6786.0
2022-07-19 14:15:00,71.24,71.47,71.15,71.39,27547.0,71.24,71.47,71.15,71.39,27547.0
2022-07-19 14:20:00,71.38,71.55,71.35,71.47,20861.0,71.38,71.55,71.35,71.47,20861.0
2022-07-19 14:25:00,71.46,71.49,71.17,71.18,10728.0,71.46,71.49,71.17,71.18,10728.0
2022-07-19 14:30:00,71.2,71.3,71.15,71.17,9291.0,71.2,71.3,71.15,71.17,9291.0
2022-07-19 14:35:00,71.17,71.22,70.96,71.07,29994.0,71.17,71.22,70.96,71.07,29994.0
2022-07-19 14:40:00,71.08,71.16,71.04,71.11,14346.0,71.08,71.16,71.04,71.11,14346.0
2022-07-19 14:45:00,71.11,71.11,70.55,70.67,54766.0,71.11,71.11,70.55,70.67,54766.0
2022-07-19 14:50:00,70.69,70.84,70.56,70.78,11483.0,70.69,70.84,70.56,70.78,11483.0
2022-07-19 14:55:00,70.81,70.82,70.73,70.8,5521.0,70.81,70.82,70.73,70.8,5521.0
2022-07-19 15:00:00,70.79,70.79,70.63,70.64,12178.0,70.79,70.79,70.63,70.64,12178.0
2022-07-19 15:05:00,70.64,70.82,70.62,70.79,10050.0,70.64,70.82,70.62,70.79,10050.0
2022-07-19 15:10:00,70.84,70.84,70.69,70.74,9729.0,70.84,70.84,70.69,70.74,9729.0
2022-07-19 15:15:00,70.76,70.88,70.73,70.85,11743.0,70.76,70.88,70.73,70.85,11743.0
2022-07-19 15:20:00,70.85,70.85,70.71,70.78,6000.0,70.85,70.85,70.71,70.78,6000.0
2022-07-19 15:25:00,70.79,70.89,70.72,70.84,10915.0,70.79,70.89,70.72,70.84,10915.0
2022-07-19 15:30:00,70.85,70.9,70.57,70.61,16738.0,70.85,70.9,70.57,70.61,16738.0
2022-07-19 15:35:00,70.59,70.72,70.54,70.62,27462.0,70.59,70.72,70.54,70.62,27462.0
2022-07-19 15:40:00,70.62,70.73,70.62,70.68,21892.0,70.62,70.73,70.62,70.68,21892.0
2022-07-19 15:45:00,70.68,70.77,70.66,70.72,26737.0,70.68,70.77,70.66,70.72,26737.0
2022-07-19 15:50:00,70.73,70.76,70.46,70.54,66070.0,70.73,70.76,70.46,70.54,66070.0
2022-07-19 15:55:00,70.51,70.74,70.5,70.66,89657.0,70.51,70.74,70.5,70.66,89657.0
2022-07-20 09:30:00,70.6,71.89,70.37,71.88,26022.0,70.6,71.89,70.37,71.88,26022.0
2022-07-20 09:35:00,71.94,72.27,71.67,72.17,10502.0,71.94,72.27,71.67,72.17,10502.0
2022-07-20 09:40:00,72.17,72.71,72.16,72.44,24585.0,72.17,72.71,72.16,72.44,24585.0
2022-07-20 09:45:00,72.45,72.7,72.01,72.12,24154.0,72.45,72.7,72.01,72.12,24154.0
2022-07-20 09:50:00,72.02,72.37,71.87,72.01,7163.0,72.02,72.37,71.87,72.01,7163.0
2022-07-20 09:55:00,71.87,71.97,71.76,71.91,6543.0,71.87,71.97,71.76,71.91,6543.0
2022-07-20 10:00:00,72.01,72.1,71.52,71.6,7430.0,72.01,72.1,71.52,71.6,7430.0
2022-07-20 10:05:00,71.58,71.91,71.33,71.83,16050.0,71.58,71.91,71.33,71.83,16050.0
2022-07-20 10:10:00,71.94,71.99,71.84,71.98,3065.0,71.94,71.99,71.84,71.98,3065.0
2022-07-20 10:15:00,71.89,71.89,71.35,71.4,10352.0,71.89,71.89,71.35,71.4,10352.0
2022-07-20 10:20:00,71.45,71.67,71.44,71.66,6628.0,71.45,71.67,71.44,71.66,6628.0
2022-07-20 10:25:00,71.7,71.83,71.66,71.8,3630.0,71.7,71.83,71.66,71.8,3630.0
2022-07-20 10:30:00,71.8,72.06,71.78,71.96,9537.0,71.8,72.06,71.78,71.96,9537.0
2022-07-20 10:35:00,72.0,72.25,71.86,72.18,6245.0,72.0,72.25,71.86,72.18,6245.0
2022-07-20 10:40:00,72.18,72.38,72.07,72.36,14057.0,72.18,72.38,72.07,72.36,14057.0
2022-07-20 10:45:00,72.35,72.59,72.21,72.59,4976.0,72.35,72.59,72.21,72.59,4976.0
2022-07-20 10:50:00,72.63,72.74,72.54,72.73,9818.0,72.63,72.74,72.54,72.73,9818.0
2022-07-20 10:55:00,72.72,72.91,72.72,72.82,8957.0,72.72,72.91,72.72,72.82,8957.0
2022-07-20 11:00:00,72.79,72.79,72.51,72.59,7410.0,72.79,72.79,72.51,72.59,7410.0
2022-07-20 11:05:00,72.55,72.79,72.54,72.75,5742.0,72.55,72.79,72.54,72.75,5742.0
2022-07-20 11:10:00,72.81,72.85,72.59,72.59,5088.0,72.81,72.85,72.59,72.59,5088.0
2022-07-20 11:15:00,72.54,72.65,72.43,72.65,3101.0,72.54,72.65,72.43,72.65,3101.0
2022-07-20 11:20:00,72.69,72.74,72.58,72.58,3775.0,72.69,72.74,72.58,72.58,3775.0
2022-07-20 11:25:00,72.6,72.7,72.51,72.69,4741.0,72.6,72.7,72.51,72.69,4741.0
2022-07-20 11:30:00,72.69,72.87,72.63,72.86,10080.0,72.69,72.87,72.63,72.86,10080.0
2022-07-20 11:35:00,72.84,72.91,72.7,72.78,11052.0,72.84,72.91,72.7,72.78,11052.0
2022-07-20 11:40:00,72.81,72.87,72.76,72.79,5202.0,72.81,72.87,72.76,72.79,5202.0
2022-07-20 11:45:00,72.83,72.89,72.77,72.89,2648.0,72.83,72.89,72.77,72.89,2648.0
2022-07-20 11:50:00,72.87,72.93,72.83,72.93,1803.0,72.87,72.93,72.83,72.93,1803.0
2022-07-20 11:55:00,72.9,72.96,72.87,72.94,4642.0,72.9,72.96,72.87,72.94,4642.0
2022-07-20 12:00:00,72.93,73.01,72.91,73.0,5132.0,72.93,73.01,72.91,73.0,5132.0
2022-07-20 12:05:00,73.0,73.09,72.96,73.0,6966.0,73.0,73.09,72.96,73.0,6966.0
2022-07-20 12:10:00,73.0,73.0,72.94,72.98,1344.0,73.0,73.0,72.94,72.98,1344.0
2022-07-20 12:15:00,72.96,72.97,72.84,72.93,4100.0,72.96,72.97,72.84,72.93,4100.0
2022-07-20 12:20:00,72.9,72.9,72.81,72.87,1425.0,72.9,72.9,72.81,72.87,1425.0
2022-07-20 12:25:00,72.86,72.93,72.82,72.84,3511.0,72.86,72.93,72.82,72.84,3511.0
2022-07-20 12:30:00,72.88,73.0,72.81,72.97,5451.0,72.88,73.0,72.81,72.97,5451.0
2022-07-20 12:35:00,73.0,73.12,72.97,73.1,2900.0,73.0,73.12,72.97,73.1,2900.0
2022-07-20 12:40:00,73.09,73.11,72.6,72.65,12005.0,73.09,73.11,72.6,72.65,12005.0
2022-07-20 12:45:00,72.62,72.62,72.25,72.31,22562.0,72.62,72.62,72.25,72.31,22562.0
2022-07-20 12:50:00,72.28,72.81,72.26,72.8,2914.0,72.28,72.81,72.26,72.8,2914.0
2022-07-20 12:55:00,72.78,73.06,72.77,73.03,7872.0,72.78,73.06,72.77,73.03,7872.0
2022-07-20 13:00:00,72.97,73.0,72.58,72.66,13179.0,72.97,73.0,72.58,72.66,13179.0
2022-07-20 13:05:00,72.65,72.83,72.65,72.73,3955.0,72.65,72.83,72.65,72.73,3955.0
2022-07-20 13:10:00,72.72,72.72,72.55,72.66,6049.0,72.72,72.72,72.55,72.66,6049.0
2022-07-20 13:15:00,72.65,72.94,72.58,72.86,6024.0,72.65,72.94,72.58,72.86,6024.0
2022-07-20 13:20:00,72.83,72.84,72.65,72.67,8582.0,72.83,72.84,72.65,72.67,8582.0
2022-07-20 13:25:00,72.67,72.8,72.65,72.8,2200.0,72.67,72.8,72.65,72.8,2200.0
2022-07-20 13:30:00,72.8,72.97,72.71,72.94,6146.0,72.8,72.97,72.71,72.94,6146.0
2022-07-20 13:35:00,72.97,73.06,72.9,73.03,4896.0,72.97,73.06,72.9,73.03,4896.0
2022-07-20 13:40:00,73.04,73.07,72.9,72.98,3516.0,73.04,73.07,72.9,72.98,3516.0
2022-07-20 13:45:00,72.98,73.14,72.98,72.99,18983.0,72.98,73.14,72.98,72.99,18983.0
2022-07-20 13:50:00,72.94,73.09,72.93,72.99,4801.0,72.94,73.09,72.93,72.99,4801.0
2022-07-20 13:55:00,72.86,72.86,72.66,72.67,2967.0,72.86,72.86,72.66,72.67,2967.0
2022-07-20 14:00:00,72.65,72.76,72.65,72.73,4100.0,72.65,72.76,72.65,72.73,4100.0
2022-07-20 14:05:00,72.79,72.97,72.75,72.97,3527.0,72.79,72.97,72.75,72.97,3527.0
2022-07-20 14:10:00,72.95,72.95,72.7,72.76,18108.0,72.95,72.95,72.7,72.76,18108.0
2022-07-20 14:15:00,72.72,72.86,72.71,72.84,2426.0,72.72,72.86,72.71,72.84,2426.0
2022-07-20 14:20:00,72.86,73.08,72.84,73.08,5926.0,72.86,73.08,72.84,73.08,5926.0
2022-07-20 14:25:00,73.12,73.15,73.05,73.08,3437.0,73.12,73.15,73.05,73.08,3437.0
2022-07-20 14:30:00,73.1,73.18,73.1,73.16,2935.0,73.1,73.18,73.1,73.16,2935.0
2022-07-20 14:35:00,73.13,73.23,73.13,73.17,2453.0,73.13,73.23,73.13,73.17,2453.0
2022-07-20 14:40:00,73.17,73.19,73.13,73.14,3603.0,73.17,73.19,73.13,73.14,3603.0
2022-07-20 14:45:00,73.15,73.2,72.81,72.84,35070.0,73.15,73.2,72.81,72.84,35070.0
2022-07-20 14:50:00,72.85,72.99,72.83,72.97,13951.0,72.85,72.99,72.83,72.97,13951.0
2022-07-20 14:55:00,72.97,73.17,72.95,73.17,8536.0,72.97,73.17,72.95,73.17,8536.0
2022-07-20 15:00:00,73.15,73.15,72.95,73.03,18054.0,73.15,73.15,72.95,73.03,18054.0
2022-07-20 15:05:00,73.01,73.12,73.0,73.09,4694.0,73.01,73.12,73.0,73.09,4694.0
2022-07-20 15:10:00,73.09,73.19,73.09,73.12,2862.0,73.09,73.19,73.09,73.12,2862.0
2022-07-20 15:15:00,73.13,73.23,73.13,73.22,2701.0,73.13,73.23,73.13,73.22,2701.0
2022-07-20 15:20:00,73.23,73.4,73.23,73.3,8278.0,73.23,73.4,73.23,73.3,8278.0
2022-07-20 15:25:00,73.34,73.41,73.32,73.41,2300.0,73.34,73.41,73.32,73.41,2300.0
2022-07-20 15:30:00,73.39,73.4,73.16,73.23,15222.0,73.39,73.4,73.16,73.23,15222.0
2022-07-20 15:35:00,73.19,73.28,73.1,73.2,11528.0,73.19,73.28,73.1,73.2,11528.0
2022-07-20 15:40:00,73.22,73.25,73.04,73.07,14807.0,73.22,73.25,73.04,73.07,14807.0
2022-07-20 15:45:00,73.07,73.07,72.61,72.65,50913.0,73.07,73.07,72.61,72.65,50913.0
2022-07-20 15:50:00,72.64,72.98,72.61,72.75,77076.0,72.64,72.98,72.61,72.75,77076.0
2022-07-20 15:55:00,72.75,73.06,72.74,72.99,59451.0,72.75,73.06,72.74,72.99,59451.0
2022-07-21 09:30:00,73.38,73.5,72.73,72.73,23722.0,73.38,73.5,72.73,72.73,23722.0
2022-07-21 09:35:00,72.74,72.74,71.91,72.6,27546.0,72.74,72.74,71.91,72.6,27546.0
2022-07-21 09:40:00,72.57,72.66,72.17,72.17,15951.0,72.57,72.66,72.17,72.17,15951.0
2022-07-21 09:45:00,72.06,72.37,71.81,72.19,13264.0,72.06,72.37,71.81,72.19,13264.0
2022-07-21 09:50:00,72.22,72.88,72.07,72.88,5368.0,72.22,72.88,72.07,72.88,5368.0
2022-07-21 09:55:00,72.98,73.19,72.82,72.82,5566.0,72.98,73.19,72.82,72.82,5566.0
2022-07-21 10:00:00,72.92,73.19,72.65,72.65,12190.0,72.92,73.19,72.65,72.65,12190.0
2022-07-21 10:05:00,72.56,73.14,72.4,73.09,16276.0,72.56,73.14,72.4,73.09,16276.0
2022-07-21 10:10:00,73.01,73.04,72.34,72.43,18092.0,73.01,73.04,72.34,72.43,18092.0
2022-07-21 10:15:00,72.38,72.59,72.16,72.53,38610.0,72.38,72.59,72.16,72.53,38610.0
2022-07-21 10:20:00,72.55,72.57,71.98,71.98,10102.0,72.55,72.57,71.98,71.98,10102.0
2022-07-21 10:25:00,71.92,72.01,71.73,71.81,10100.0,71.92,72.01,71.73,71.81,10100.0
2022-07-21 10:30:00,71.8,71.86,71.55,71.57,11291.0,71.8,71.86,71.55,71.57,11291.0
2022-07-21 10:35:00,71.59,72.09,71.45,72.0,7424.0,71.59,72.09,71.45,72.0,7424.0
2022-07-21 10:40:00,72.01,72.26,71.93,72.24,2992.0,72.01,72.26,71.93,72.24,2992.0
2022-07-21 10:45:00,72.26,72.26,71.85,71.88,5860.0,72.26,72.26,71.85,71.88,5860.0
2022-07-21 10:50:00,71.92,71.93,71.81,71.89,3201.0,71.92,71.93,71.81,71.89,3201.0
2022-07-21 10:55:00,71.91,72.12,71.87,72.01,7974.0,71.91,72.12,71.87,72.01,7974.0
2022-07-21 11:00:00,72.01,72.12,71.9,72.09,15170.0,72.01,72.12,71.9,72.09,15170.0
2022-07-21 11:05:00,72.22,72.23,72.02,72.02,5560.0,72.22,72.23,72.02,72.02,5560.0
2022-07-21 11:10:00,72.0,72.17,72.0,72.07,9158.0,72.0,72.17,72.0,72.07,9158.0
2022-07-21 11:15:00,72.07,72.2,71.97,72.16,9435.0,72.07,72.2,71.97,72.16,9435.0
2022-07-21 11:20:00,72.19,72.28,72.04,72.08,6271.0,72.19,72.28,72.04,72.08,6271.0
2022-07-21 11:25:00,72.07,72.35,72.04,72.33,5676.0,72.07,72.35,72.04,72.33,5676.0
2022-07-21 11:30:00,72.4,72.66,72.29,72.62,5491.0,72.4,72.66,72.29,72.62,5491.0
2022-07-21 11:35:00,72.62,72.66,72.47,72.47,4145.0,72.62,72.66,72.47,72.47,4145.0
2022-07-21 11:40:00,72.44,72.55,72.42,72.45,2200.0,72.44,72.55,72.42,72.45,2200.0
2022-07-21 11:45:00,72.39,72.47,72.28,72.3,3977.0,72.39,72.47,72.28,72.3,3977.0
2022-07-21 11:50:00,72.26,72.31,72.2,72.26,2382.0,72.26,72.31,72.2,72.26,2382.0
2022-07-21 11:55:00,72.29,72.39,72.25,72.32,5682.0,72.29,72.39,72.25,72.32,5682.0
2022-07-21 12:00:00,72.35,72.4,72.29,72.37,4684.0,72.35,72.4,72.29,72.37,4684.0
2022-07-21 12:05:00,72.32,72.37,72.25,72.27,5044.0,72.32,72.37,72.25,72.27,5044.0
2022-07-21 12:10:00,72.23,72.24,72.02,72.18,6775.0,72.23,72.24,72.02,72.18,6775.0
2022-07-21 12:15:00,72.16,72.23,72.07,72.22,4946.0,72.16,72.23,72.07,72.22,4946.0
2022-07-21 12:20:00,72.24,72.34,72.15,72.34,3057.0,72.24,72.34,72.15,72.34,3057.0
2022-07-21 12:25:00,72.39,72.41,72.27,72.38,8912.0,72.39,72.41,72.27,72.38,8912.0
2022-07-21 12:30:00,72.4,72.4,72.31,72.31,3079.0,72.4,72.4,72.31,72.31,3079.0
2022-07-21 12:35:00,72.34,72.4,72.33,72.4,10820.0,72.34,72.4,72.33,72.4,10820.0
2022-07-21 12:40:00,72.4,72.51,72.39,72.4,7515.0,72.4,72.51,72.39,72.4,7515.0
2022-07-21 12:45:00,72.38,72.45,72.36,72.45,4378.0,72.38,72.45,72.36,72.45,4378.0
2022-07-21 12:50:00,72.46,72.57,72.46,72.52,3600.0,72.46,72.57,72.46,72.52,3600.0
2022-07-21 12:55:00,72.58,72.65,72.54,72.65,2200.0,72.58,72.65,72.54,72.65,2200.0
2022-07-21 13:00:00,72.65,72.65,72.49,72.58,4879.0,72.65,72.65,72.49,72.58,4879.0
2022-07-21 13:05:00,72.54,72.58,72.46,72.56,7036.0,72.54,72.58,72.46,72.56,7036.0
2022-07-21 13:10:00,72.54,72.55,72.44,72.44,3300.0,72.54,72.55,72.44,72.44,3300.0
2022-07-21 13:15:00,72.42,72.6,72.42,72.54,5781.0,72.42,72.6,72.42,72.54,5781.0
2022-07-21 13:20:00,72.55,72.58,72.46,72.49,9509.0,72.55,72.58,72.46,72.49,9509.0
2022-07-21 13:25:00,72.48,72.58,72.39,72.55,5809.0,72.48,72.58,72.39,72.55,5809.0
2022-07-21 13:30:00,72.55,72.55,72.35,72.41,8169.0,72.55,72.55,72.35,72.41,8169.0
2022-07-21 13:35:00,72.42,72.6,72.35,72.6,7452.0,72.42,72.6,72.35,72.6,7452.0
2022-07-21 13:40:00,72.61,72.61,72.53,72.56,2560.0,72.61,72.61,72.53,72.56,2560.0
2022-07-21 13:45:00,72.56,72.56,72.42,72.48,5610.0,72.56,72.56,72.42,72.48,5610.0
2022-07-21 13:50:00,72.5,72.5,72.37,72.43,5121.0,72.5,72.5,72.37,72.43,5121.0
2022-07-21 13:55:00,72.4,72.57,72.38,72.56,4859.0,72.4,72.57,72.38,72.56,4859.0
2022-07-21 14:00:00,72.61,72.69,72.56,72.66,5181.0,72.61,72.69,72.56,72.66,5181.0
2022-07-21 14:05:00,72.66,72.69,72.65,72.65,1934.0,72.66,72.69,72.65,72.65,1934.0
2022-07-21 14:10:00,72.63,72.77,72.62,72.77,3108.0,72.63,72.77,72.62,72.77,3108.0
2022-07-21 14:15:00,72.73,72.9,72.66,72.86,20955.0,72.73,72.9,72.66,72.86,20955.0
2022-07-21 14:20:00,72.86,72.97,72.86,72.94,4714.0,72.86,72.97,72.86,72.94,4714.0
2022-07-21 14:25:00,72.93,73.04,72.91,73.01,4429.0,72.93,73.04,72.91,73.01,4429.0
2022-07-21 14:30:00,73.0,73.0,72.88,72.88,3202.0,73.0,73.0,72.88,72.88,3202.0
2022-07-21 14:35:00,72.87,72.89,72.79,72.79,3676.0,72.87,72.89,72.79,72.79,3676.0
2022-07-21 14:40:00,72.81,72.87,72.77,72.8,7962.0,72.81,72.87,72.77,72.8,7962.0
2022-07-21 14:45:00,72.82,73.04,72.82,73.04,7298.0,72.82,73.04,72.82,73.04,7298.0
2022-07-21 14:50:00,73.06,73.18,73.01,73.16,7586.0,73.06,73.18,73.01,73.16,7586.0
2022-07-21 14:55:00,73.16,73.16,72.97,72.97,5410.0,73.16,73.16,72.97,72.97,5410.0
2022-07-21 15:00:00,72.94,73.08,72.93,73.02,7426.0,72.94,73.08,72.93,73.02,7426.0
2022-07-21 15:05:00,73.01,73.15,72.97,73.14,3781.0,73.01,73.15,72.97,73.14,3781.0
2022-07-21 15:10:00,73.12,73.13,73.05,73.1,7418.0,73.12,73.13,73.05,73.1,7418.0
2022-07-21 15:15:00,73.09,73.13,72.98,73.07,5440.0,73.09,73.13,72.98,73.07,5440.0
2022-07-21 15:20:00,73.08,73.12,73.02,73.09,6550.0,73.08,73.12,73.02,73.09,6550.0
2022-07-21 15:25:00,73.09,73.25,73.09,73.21,5961.0,73.09,73.25,73.09,73.21,5961.0
2022-07-21 15:30:00,73.21,73.26,73.1,73.21,10889.0,73.21,73.26,73.1,73.21,10889.0
2022-07-21 15:35:00,73.19,73.31,73.18,73.23,12727.0,73.19,73.31,73.18,73.23,12727.0
2022-07-21 15:40:00,73.23,73.29,73.2,73.23,12938.0,73.23,73.29,73.2,73.23,12938.0
2022-07-21 15:45:00,73.24,73.29,73.18,73.27,17956.0,73.24,73.29,73.18,73.27,17956.0
2022-07-21 15:50:00,73.29,73.39,73.21,73.24,28693.0,73.29,73.39,73.21,73.24,28693.0
2022-07-21 15:55:00,73.25,73.31,73.21,73.28,58421.0,73.25,73.31,73.21,73.28,58421.0
2022-07-22 09:30:00,73.37,73.69,72.27,72.27,79841.0,73.37,73.69,72.27,72.27,79841.0
2022-07-22 09:35:00,72.27,72.68,71.77,72.47,14130.0,72.27,72.68,71.77,72.47,14130.0
2022-07-22 09:40:00,72.67,73.29,72.52,73.25,6150.0,72.67,73.29,72.52,73.25,6150.0
2022-07-22 09:45:00,73.34,73.34,72.75,73.09,7033.0,73.34,73.34,72.75,73.09,7033.0
2022-07-22 09:50:00,73.23,73.62,72.82,73.0,4313.0,73.23,73.62,72.82,73.0,4313.0
2022-07-22 09:55:00,72.86,73.16,72.66,72.94,10311.0,72.86,73.16,72.66,72.94,10311.0
2022-07-22 10:00:00,72.88,72.96,72.71,72.91,4888.0,72.88,72.96,72.71,72.91,4888.0
2022-07-22 10:05:00,72.94,73.24,72.78,73.15,21406.0,72.94,73.24,72.78,73.15,21406.0
2022-07-22 10:10:00,73.17,73.5,73.12,73.45,5646.0,73.17,73.5,73.12,73.45,5646.0
2022-07-22 10:15:00,73.53,73.96,73.53,73.88,5431.0,73.53,73.96,73.53,73.88,5431.0
2022-07-22 10:20:00,73.7,73.99,73.64,73.86,12702.0,73.7,73.99,73.64,73.86,12702.0
2022-07-22 10:25:00,73.86,73.88,73.62,73.84,8003.0,73.86,73.88,73.62,73.84,8003.0
2022-07-22 10:30:00,73.83,73.84,73.2,73.28,5482.0,73.83,73.84,73.2,73.28,5482.0
2022-07-22 10:35:00,73.23,73.36,73.14,73.14,6172.0,73.23,73.36,73.14,73.14,6172.0
2022-07-22 10:40:00,73.1,73.23,72.99,72.99,3094.0,73.1,73.23,72.99,72.99,3094.0
2022-07-22 10:45:00,72.96,73.05,72.87,72.95,2884.0,72.96,73.05,72.87,72.95,2884.0
2022-07-22 10:50:00,73.0,73.37,72.95,73.37,8348.0,73.0,73.37,72.95,73.37,8348.0
2022-07-22 10:55:00,73.41,73.46,73.07,73.13,5159.0,73.41,73.46,73.07,73.13,5159.0
2022-07-22 11:00:00,73.13,73.16,72.94,73.0,4552.0,73.13,73.16,72.94,73.0,4552.0
2022-07-22 11:05:00,72.96,73.31,72.96,73.27,4040.0,72.96,73.31,72.96,73.27,4040.0
2022-07-22 11:10:00,73.25,73.5,73.25,73.5,3357.0,73.25,73.5,73.25,73.5,3357.0
2022-07-22 11:15:00,73.48,73.48,73.27,73.39,3458.0,73.48,73.48,73.27,73.39,3458.0
2022-07-22 11:20:00,73.36,73.39,73.22,73.26,4351.0,73.36,73.39,73.22,73.26,4351.0
2022-07-22 11:25:00,73.25,73.28,73.2,73.25,6691.0,73.25,73.28,73.2,73.25,6691.0
2022-07-22 11:30:00,73.22,73.24,72.92,72.96,22840.0,73.22,73.24,72.92,72.96,22840.0
2022-07-22 11:35:00,72.96,73.15,72.77,73.07,8526.0,72.96,73.15,72.77,73.07,8526.0
2022-07-22 11:40:00,73.1,73.12,72.85,72.91,4519.0,73.1,73.12,72.85,72.91,4519.0
2022-07-22 11:45:00,72.93,73.09,72.88,73.06,11726.0,72.93,73.09,72.88,73.06,11726.0
2022-07-22 11:50:00,73.04,73.12,73.01,73.05,4599.0,73.04,73.12,73.01,73.05,4599.0
2022-07-22 11:55:00,73.04,73.07,72.95,72.99,3376.0,73.04,73.07,72.95,72.99,3376.0
2022-07-22 12:00:00,72.99,73.1,72.96,73.07,23186.0,72.99,73.1,72.96,73.07,23186.0
2022-07-22 12:05:00,73.07,73.07,72.92,72.92,9495.0,73.07,73.07,72.92,72.92,9495.0
2022-07-22 12:10:00,72.92,72.98,72.84,72.84,6375.0,72.92,72.98,72.84,72.84,6375.0
2022-07-22 12:15:00,72.86,72.86,72.69,72.78,5290.0,72.86,72.86,72.69,72.78,5290.0
2022-07-22 12:20:00,72.83,72.86,72.79,72.81,3959.0,72.83,72.86,72.79,72.81,3959.0
2022-07-22 12:25:00,72.79,72.84,72.66,72.74,4983.0,72.79,72.84,72.66,72.74,4983.0
2022-07-22 12:30:00,72.73,72.96,72.72,72.93,4075.0,72.73,72.96,72.72,72.93,4075.0
2022-07-22 12:35:00,72.92,72.92,72.69,72.77,3670.0,72.92,72.92,72.69,72.77,3670.0
2022-07-22 12:40:00,72.75,72.76,72.65,72.68,7727.0,72.75,72.76,72.65,72.68,7727.0
2022-07-22 12:45:00,72.67,72.67,72.53,72.53,2509.0,72.67,72.67,72.53,72.53,2509.0
2022-07-22 12:50:00,72.57,72.61,72.54,72.58,1278.0,72.57,72.61,72.54,72.58,1278.0
2022-07-22 12:55:00,72.53,72.56,72.43,72.47,3222.0,72.53,72.56,72.43,72.47,3222.0
2022-07-22 13:00:00,72.36,72.37,72.22,72.3,5330.0,72.36,72.37,72.22,72.3,5330.0
2022-07-22 13:05:00,72.31,72.44,72.25,72.44,8995.0,72.31,72.44,72.25,72.44,8995.0
2022-07-22 13:10:00,72.45,72.45,72.34,72.34,4627.0,72.45,72.45,72.34,72.34,4627.0
2022-07-22 13:15:00,72.28,72.33,72.14,72.14,5454.0,72.28,72.33,72.14,72.14,5454.0
2022-07-22 13:20:00,72.19,72.29,72.17,72.27,3477.0,72.19,72.29,72.17,72.27,3477.0
2022-07-22 13:25:00,72.27,72.42,72.26,72.34,4658.0,72.27,72.42,72.26,72.34,4658.0
2022-07-22 13:30:00,72.34,72.34,72.27,72.31,3310.0,72.34,72.34,72.27,72.31,3310.0
2022-07-22 13:35:00,72.3,72.3,72.15,72.23,16605.0,72.3,72.3,72.15,72.23,16605.0
2022-07-22 13:40:00,72.21,72.24,72.11,72.2,7129.0,72.21,72.24,72.11,72.2,7129.0
2022-07-22 13:45:00,72.19,72.21,72.12,72.14,3060.0,72.19,72.21,72.12,72.14,3060.0
2022-07-22 13:50:00,72.12,72.18,72.07,72.17,4894.0,72.12,72.18,72.07,72.17,4894.0
2022-07-22 13:55:00,72.16,72.24,72.13,72.19,12679.0,72.16,72.24,72.13,72.19,12679.0
2022-07-22 14:00:00,72.2,72.23,71.84,71.86,38248.0,72.2,72.23,71.84,71.86,38248.0
2022-07-22 14:05:00,71.88,71.9,71.55,71.71,29755.0,71.88,71.9,71.55,71.71,29755.0
2022-07-22 14:10:00,71.7,71.71,71.52,71.65,5961.0,71.7,71.71,71.52,71.65,5961.0
2022-07-22 14:15:00,71.73,71.91,71.72,71.86,6108.0,71.73,71.91,71.72,71.86,6108.0
2022-07-22 14:20:00,71.89,71.93,71.83,71.87,12729.0,71.89,71.93,71.83,71.87,12729.0
2022-07-22 14:25:00,71.83,71.9,71.73,71.89,6162.0,71.83,71.9,71.73,71.89,6162.0
2022-07-22 14:30:00,71.89,72.04,71.87,71.99,4787.0,71.89,72.04,71.87,71.99,4787.0
2022-07-22 14:35:00,72.0,72.01,71.92,71.98,7692.0,72.0,72.01,71.92,71.98,7692.0
2022-07-22 14:40:00,71.95,71.99,71.91,71.93,6358.0,71.95,71.99,71.91,71.93,6358.0
2022-07-22 14:45:00,71.94,72.1,71.93,72.06,3350.0,71.94,72.1,71.93,72.06,3350.0
2022-07-22 14:50:00,72.06,72.21,72.01,72.21,2729.0,72.06,72.21,72.01,72.21,2729.0
2022-07-22 14:55:00,72.23,72.33,72.2,72.22,4623.0,72.23,72.33,72.2,72.22,4623.0
2022-07-22 15:00:00,72.23,72.28,72.14,72.19,6272.0,72.23,72.28,72.14,72.19,6272.0
2022-07-22 15:05:00,72.11,72.15,72.1,72.15,4242.0,72.11,72.15,72.1,72.15,4242.0
2022-07-22 15:10:00,72.17,72.36,72.12,72.36,14848.0,72.17,72.36,72.12,72.36,14848.0
2022-07-22 15:15:00,72.35,72.59,72.35,72.44,19124.0,72.35,72.59,72.35,72.44,19124.0
2022-07-22 15:20:00,72.42,72.44,72.38,72.42,5515.0,72.42,72.44,72.38,72.42,5515.0
2022-07-22 15:25:00,72.4,72.45,72.29,72.45,6750.0,72.4,72.45,72.29,72.45,6750.0
2022-07-22 15:30:00,72.46,72.5,72.34,72.34,9228.0,72.46,72.5,72.34,72.34,9228.0
2022-07-22 15:35:00,72.33,72.35,72.13,72.17,11498.0,72.33,72.35,72.13,72.17,11498.0
2022-07-22 15:40:00,72.15,72.27,72.09,72.23,10747.0,72.15,72.27,72.09,72.23,10747.0
2022-07-22 15:45:00,72.24,72.35,72.23,72.25,25485.0,72.24,72.35,72.23,72.25,25485.0
2022-07-22 15:50:00,72.25,72.49,72.24,72.39,25567.0,72.25,72.49,72.24,72.39,25567.0
2022-07-22 15:55:00,72.39,72.59,72.38,72.58,47252.0,72.39,72.59,72.38,72.58,47252.0
2022-07-25 09:30:00,72.29,72.29,71.2,71.43,37682.0,72.29,72.29,71.2,71.43,37682.0
2022-07-25 09:35:00,71.36,71.62,71.08,71.51,9103.0,71.36,71.62,71.08,71.51,9103.0
2022-07-25 09:40:00,71.67,72.51,71.63,72.51,7844.0,71.67,72.51,71.63,72.51,7844.0
2022-07-25 09:45:00,72.45,72.52,71.72,71.72,13097.0,72.45,72.52,71.72,71.72,13097.0
2022-07-25 09:50:00,71.92,72.2,71.92,72.14,9197.0,71.92,72.2,71.92,72.14,9197.0
2022-07-25 09:55:00,72.01,72.33,71.94,72.09,32267.0,72.01,72.33,71.94,72.09,32267.0
2022-07-25 10:00:00,72.12,72.32,71.94,71.94,41149.0,72.12,72.32,71.94,71.94,41149.0
2022-07-25 10:05:00,71.96,72.64,71.93,72.57,9540.0,71.96,72.64,71.93,72.57,9540.0
2022-07-25 10:10:00,72.62,72.72,72.36,72.4,12768.0,72.62,72.72,72.36,72.4,12768.0
2022-07-25 10:15:00,72.39,72.45,72.33,72.39,6447.0,72.39,72.45,72.33,72.39,6447.0
2022-07-25 10:20:00,72.36,72.62,72.36,72.48,6654.0,72.36,72.62,72.36,72.48,6654.0
2022-07-25 10:25:00,72.42,72.53,72.27,72.5,8505.0,72.42,72.53,72.27,72.5,8505.0
2022-07-25 10:30:00,72.52,72.8,72.45,72.68,8543.0,72.52,72.8,72.45,72.68,8543.0
2022-07-25 10:35:00,72.75,72.78,72.59,72.62,6519.0,72.75,72.78,72.59,72.62,6519.0
2022-07-25 10:40:00,72.59,72.6,72.47,72.58,4201.0,72.59,72.6,72.47,72.58,4201.0
2022-07-25 10:45:00,72.58,72.67,72.54,72.59,6374.0,72.58,72.67,72.54,72.59,6374.0
2022-07-25 10:50:00,72.61,72.61,72.34,72.34,5017.0,72.61,72.61,72.34,72.34,5017.0
2022-07-25 10:55:00,72.33,72.45,72.31,72.36,2200.0,72.33,72.45,72.31,72.36,2200.0
2022-07-25 11:00:00,72.4,72.52,72.4,72.5,2705.0,72.4,72.52,72.4,72.5,2705.0
2022-07-25 11:05:00,72.53,72.66,72.47,72.66,2000.0,72.53,72.66,72.47,72.66,2000.0
2022-07-25 11:10:00,72.67,72.81,72.64,72.75,4416.0,72.67,72.81,72.64,72.75,4416.0
2022-07-25 11:15:00,72.7,72.9,72.7,72.88,2950.0,72.7,72.9,72.7,72.88,2950.0
2022-07-25 11:20:00,72.9,73.08,72.88,73.0,5359.0,72.9,73.08,72.88,73.0,5359.0
2022-07-25 11:25:00,73.09,73.12,72.99,73.07,8788.0,73.09,73.12,72.99,73.07,8788.0
2022-07-25 11:30:00,73.05,73.08,72.87,72.87,2822.0,73.05,73.08,72.87,72.87,2822.0
2022-07-25 11:35:00,72.87,73.09,72.86,73.03,3007.0,72.87,73.09,72.86,73.03,3007.0
2022-07-25 11:40:00,73.03,73.15,73.02,73.09,1800.0,73.03,73.15,73.02,73.09,1800.0
2022-07-25 11:45:00,73.1,73.3,73.02,73.28,5400.0,73.1,73.3,73.02,73.28,5400.0
2022-07-25 11:50:00,73.3,73.39,73.27,73.38,2844.0,73.3,73.39,73.27,73.38,2844.0
2022-07-25 11:55:00,73.39,73.39,73.3,73.38,6478.0,73.39,73.39,73.3,73.38,6478.0
2022-07-25 12:00:00,73.39,73.59,73.38,73.59,5212.0,73.39,73.59,73.38,73.59,5212.0
2022-07-25 12:05:00,73.57,73.67,73.53,73.6,3500.0,73.57,73.67,73.53,73.6,3500.0
2022-07-25 12:10:00,73.59,73.59,73.44,73.45,6058.0,73.59,73.59,73.44,73.45,6058.0
2022-07-25 12:15:00,73.45,73.68,73.41,73.61,6319.0,73.45,73.68,73.41,73.61,6319.0
2022-07-25 12:20:00,73.61,73.62,73.41,73.45,6063.0,73.61,73.62,73.41,73.45,6063.0
2022-07-25 12:25:00,73.45,73.56,73.42,73.54,7200.0,73.45,73.56,73.42,73.54,7200.0
2022-07-25 12:30:00,73.53,73.68,73.53,73.66,4497.0,73.53,73.68,73.53,73.66,4497.0
2022-07-25 12:35:00,73.65,73.71,73.63,73.7,5348.0,73.65,73.71,73.63,73.7,5348.0
2022-07-25 12:40:00,73.68,73.85,73.68,73.83,6830.0,73.68,73.85,73.68,73.83,6830.0
2022-07-25 12:45:00,73.84,73.98,73.83,73.92,9344.0,73.84,73.98,73.83,73.92,9344.0
2022-07-25 12:50:00,73.93,73.93,73.81,73.83,6745.0,73.93,73.93,73.81,73.83,6745.0
2022-07-25 12:55:00,73.86,73.9,73.75,73.81,15192.0,73.86,73.9,73.75,73.81,15192.0
2022-07-25 13:00:00,73.79,73.96,73.78,73.94,4624.0,73.79,73.96,73.78,73.94,4624.0
2022-07-25 13:05:00,73.92,73.99,73.88,73.98,9912.0,73.92,73.99,73.88,73.98,9912.0
2022-07-25 13:10:00,73.97,74.02,73.94,74.01,15564.0,73.97,74.02,73.94,74.01,15564.0
2022-07-25 13:15:00,74.05,74.1,73.96,73.98,8076.0,74.05,74.1,73.96,73.98,8076.0
2022-07-25 13:20:00,74.0,74.05,73.87,73.89,4242.0,74.0,74.05,73.87,73.89,4242.0
2022-07-25 13:25:00,73.91,73.91,73.81,73.83,9273.0,73.91,73.91,73.81,73.83,9273.0
2022-07-25 13:30:00,73.87,74.02,73.85,74.0,4493.0,73.87,74.02,73.85,74.0,4493.0
2022-07-25 13:35:00,73.98,73.99,73.88,73.88,7077.0,73.98,73.99,73.88,73.88,7077.0
2022-07-25 13:40:00,73.92,73.97,73.83,73.87,5097.0,73.92,73.97,73.83,73.87,5097.0
2022-07-25 13:45:00,73.85,74.05,73.84,73.96,14841.0,73.85,74.05,73.84,73.96,14841.0
2022-07-25 13:50:00,73.97,73.97,73.81,73.84,3166.0,73.97,73.97,73.81,73.84,3166.0
2022-07-25 13:55:00,73.83,73.88,73.79,73.86,3878.0,73.83,73.88,73.79,73.86,3878.0
2022-07-25 14:00:00,73.86,73.86,73.74,73.77,4922.0,73.86,73.86,73.74,73.77,4922.0
2022-07-25 14:05:00,73.8,73.82,73.77,73.78,3700.0,73.8,73.82,73.77,73.78,3700.0
2022-07-25 14:10:00,73.76,73.81,73.73,73.79,3256.0,73.76,73.81,73.73,73.79,3256.0
2022-07-25 14:15:00,73.81,73.84,73.72,73.72,5800.0,73.81,73.84,73.72,73.72,5800.0
2022-07-25 14:20:00,73.72,73.84,73.67,73.82,2900.0,73.72,73.84,73.67,73.82,2900.0
2022-07-25 14:25:00,73.8,73.84,73.76,73.82,6252.0,73.8,73.84,73.76,73.82,6252.0
2022-07-25 14:30:00,73.84,73.89,73.79,73.83,5285.0,73.84,73.89,73.79,73.83,5285.0
2022-07-25 14:35:00,73.83,73.96,73.82,73.96,3900.0,73.83,73.96,73.82,73.96,3900.0
2022-07-25 14:40:00,73.99,74.01,73.88,73.97,4041.0,73.99,74.01,73.88,73.97,4041.0
2022-07-25 14:45:00,73.98,73.98,73.83,73.84,2846.0,73.98,73.98,73.83,73.84,2846.0
2022-07-25 14:50:00,73.86,73.86,73.79,73.82,2906.0,73.86,73.86,73.79,73.82,2906.0
2022-07-25 14:55:00,73.86,73.99,73.81,73.81,5703.0,73.86,73.99,73.81,73.81,5703.0
2022-07-25 15:00:00,73.8,73.92,73.74,73.76,8263.0,73.8,73.92,73.74,73.76,8263.0
2022-07-25 15:05:00,73.75,73.88,73.75,73.84,8346.0,73.75,73.88,73.75,73.84,8346.0
2022-07-25 15:10:00,73.86,73.96,73.83,73.96,24436.0,73.86,73.96,73.83,73.96,24436.0
2022-07-25 15:15:00,73.97,74.09,73.94,74.07,6756.0,73.97,74.09,73.94,74.07,6756.0
2022-07-25 15:20:00,74.05,74.16,74.04,74.11,5018.0,74.05,74.16,74.04,74.11,5018.0
2022-07-25 15:25:00,74.14,74.18,74.1,74.14,6718.0,74.14,74.18,74.1,74.14,6718.0
2022-07-25 15:30:00,74.11,74.18,74.08,74.09,17664.0,74.11,74.18,74.08,74.09,17664.0
2022-07-25 15:35:00,74.1,74.22,74.09,74.22,9686.0,74.1,74.22,74.09,74.22,9686.0
2022-07-25 15:40:00,74.21,74.35,74.17,74.35,18834.0,74.21,74.35,74.17,74.35,18834.0
2022-07-25 15:45:00,74.34,74.39,74.11,74.16,23756.0,74.34,74.39,74.11,74.16,23756.0
2022-07-25 15:50:00,74.18,74.27,74.0,74.02,45745.0,74.18,74.27,74.0,74.02,45745.0
2022-07-25 15:55:00,74.01,74.18,73.99,74.11,57186.0,74.01,74.18,73.99,74.11,57186.0
2022-07-26 09:30:00,73.78,74.19,72.82,72.93,26525.0,73.78,74.19,72.82,72.93,26525.0
2022-07-26 09:35:00,72.81,73.47,72.75,73.47,7349.0,72.81,73.47,72.75,73.47,7349.0
2022-07-26 09:40:00,73.43,73.58,73.06,73.17,8452.0,73.43,73.58,73.06,73.17,8452.0
2022-07-26 09:45:00,72.97,73.44,72.86,73.17,9324.0,72.97,73.44,72.86,73.17,9324.0
2022-07-26 09:50:00,73.3,73.3,72.82,72.95,16757.0,73.3,73.3,72.82,72.95,16757.0
2022-07-26 09:55:00,72.96,72.97,72.71,72.81,6755.0,72.96,72.97,72.71,72.81,6755.0
2022-07-26 10:00:00,72.84,73.15,72.76,73.09,6356.0,72.84,73.15,72.76,73.09,6356.0
2022-07-26 10:05:00,73.12,73.17,72.85,73.05,20919.0,73.12,73.17,72.85,73.05,20919.0
2022-07-26 10:10:00,73.06,73.29,73.05,73.27,6929.0,73.06,73.29,73.05,73.27,6929.0
2022-07-26 10:15:00,73.28,73.59,73.24,73.5,10655.0,73.28,73.59,73.24,73.5,10655.0
2022-07-26 10:20:00,73.39,73.47,73.02,73.12,37974.0,73.39,73.47,73.02,73.12,37974.0
2022-07-26 10:25:00,73.09,73.23,73.09,73.19,4620.0,73.09,73.23,73.09,73.19,4620.0
2022-07-26 10:30:00,73.18,73.21,73.02,73.13,4757.0,73.18,73.21,73.02,73.13,4757.0
2022-07-26 10:35:00,73.09,73.14,72.99,73.11,3127.0,73.09,73.14,72.99,73.11,3127.0
2022-07-26 10:40:00,73.12,73.41,73.12,73.39,4284.0,73.12,73.41,73.12,73.39,4284.0
2022-07-26 10:45:00,73.44,73.69,73.42,73.64,4334.0,73.44,73.69,73.42,73.64,4334.0
2022-07-26 10:50:00,73.6,73.61,73.45,73.57,5988.0,73.6,73.61,73.45,73.57,5988.0
2022-07-26 10:55:00,73.55,73.89,73.55,73.88,4364.0,73.55,73.89,73.55,73.88,4364.0
2022-07-26 11:00:00,73.88,73.91,73.73,73.74,2835.0,73.88,73.91,73.73,73.74,2835.0
2022-07-26 11:05:00,73.66,73.68,73.46,73.46,2713.0,73.66,73.68,73.46,73.46,2713.0
2022-07-26 11:10:00,73.39,73.55,73.39,73.46,2989.0,73.39,73.55,73.39,73.46,2989.0
2022-07-26 11:15:00,73.48,73.58,73.42,73.54,4186.0,73.48,73.58,73.42,73.54,4186.0
2022-07-26 11:20:00,73.48,73.54,73.4,73.42,3259.0,73.48,73.54,73.4,73.42,3259.0
2022-07-26 11:25:00,73.34,73.38,73.15,73.17,10596.0,73.34,73.38,73.15,73.17,10596.0
2022-07-26 11:30:00,73.14,73.22,73.08,73.09,4845.0,73.14,73.22,73.08,73.09,4845.0
2022-07-26 11:35:00,73.06,73.14,73.0,73.11,4040.0,73.06,73.14,73.0,73.11,4040.0
2022-07-26 11:40:00,73.08,73.24,73.08,73.22,4695.0,73.08,73.24,73.08,73.22,4695.0
2022-07-26 11:45:00,73.19,73.19,73.03,73.03,2283.0,73.19,73.19,73.03,73.03,2283.0
2022-07-26 11:50:00,73.04,73.07,72.86,72.86,3553.0,73.04,73.07,72.86,72.86,3553.0
2022-07-26 11:55:00,72.9,72.97,72.84,72.88,3662.0,72.9,72.97,72.84,72.88,3662.0
2022-07-26 12:00:00,72.89,73.06,72.84,73.06,2236.0,72.89,73.06,72.84,73.06,2236.0
2022-07-26 12:05:00,73.06,73.21,72.96,72.96,2310.0,73.06,73.21,72.96,72.96,2310.0
2022-07-26 12:10:00,73.0,73.17,72.97,73.17,7334.0,73.0,73.17,72.97,73.17,7334.0
2022-07-26 12:15:00,73.19,73.3,73.16,73.16,2237.0,73.19,73.3,73.16,73.16,2237.0
2022-07-26 12:20:00,73.19,73.25,73.15,73.24,1726.0,73.19,73.25,73.15,73.24,1726.0
2022-07-26 12:25:00,73.25,73.38,73.25,73.34,5780.0,73.25,73.38,73.25,73.34,5780.0
2022-07-26 12:30:00,73.33,73.47,73.33,73.47,3574.0,73.33,73.47,73.33,73.47,3574.0
2022-07-26 12:35:00,73.48,73.48,73.38,73.41,4855.0,73.48,73.48,73.38,73.41,4855.0
2022-07-26 12:40:00,73.4,73.42,73.26,73.3,7300.0,73.4,73.42,73.26,73.3,7300.0
2022-07-26 12:45:00,73.3,73.57,73.3,73.56,5182.0,73.3,73.57,73.3,73.56,5182.0
2022-07-26 12:50:00,73.55,73.56,73.42,73.42,2200.0,73.55,73.56,73.42,73.42,2200.0
2022-07-26 12:55:00,73.45,73.49,73.41,73.44,3013.0,73.45,73.49,73.41,73.44,3013.0
2022-07-26 13:00:00,73.43,73.48,73.4,73.48,2197.0,73.43,73.48,73.4,73.48,2197.0
2022-07-26 13:05:00,73.47,73.54,73.43,73.52,2613.0,73.47,73.54,73.43,73.52,2613.0
2022-07-26 13:10:00,73.53,73.59,73.52,73.56,4260.0,73.53,73.59,73.52,73.56,4260.0
2022-07-26 13:15:00,73.56,73.56,73.44,73.44,1647.0,73.56,73.56,73.44,73.44,1647.0
2022-07-26 13:20:00,73.44,73.5,73.39,73.47,3036.0,73.44,73.5,73.39,73.47,3036.0
2022-07-26 13:25:00,73.44,73.6,73.42,73.55,2827.0,73.44,73.6,73.42,73.55,2827.0
2022-07-26 13:30:00,73.5,73.53,73.42,73.46,2650.0,73.5,73.53,73.42,73.46,2650.0
2022-07-26 13:35:00,73.5,73.55,73.42,73.42,2304.0,73.5,73.55,73.42,73.42,2304.0
2022-07-26 13:40:00,73.42,73.53,73.42,73.52,3509.0,73.42,73.53,73.42,73.52,3509.0
2022-07-26 13:45:00,73.49,73.51,73.43,73.43,2372.0,73.49,73.51,73.43,73.43,2372.0
2022-07-26 13:50:00,73.44,73.53,73.42,73.53,2109.0,73.44,73.53,73.42,73.53,2109.0
2022-07-26 13:55:00,73.55,73.56,73.51,73.53,2899.0,73.55,73.56,73.51,73.53,2899.0
2022-07-26 14:00:00,73.56,73.69,73.55,73.69,3767.0,73.56,73.69,73.55,73.69,3767.0
2022-07-26 14:05:00,73.7,73.8,73.52,73.53,3436.0,73.7,73.8,73.52,73.53,3436.0
2022-07-26 14:10:00,73.53,73.58,73.53,73.58,1892.0,73.53,73.58,73.53,73.58,1892.0
2022-07-26 14:15:00,73.57,73.58,73.49,73.51,3425.0,73.57,73.58,73.49,73.51,3425.0
2022-07-26 14:20:00,73.51,73.51,73.48,73.5,1243.0,73.51,73.51,73.48,73.5,1243.0
2022-07-26 14:25:00,73.49,73.51,73.43,73.44,5327.0,73.49,73.51,73.43,73.44,5327.0
2022-07-26 14:30:00,73.45,73.52,73.45,73.5,2199.0,73.45,73.52,73.45,73.5,2199.0
2022-07-26 14:35:00,73.51,73.51,73.45,73.46,1310.0,73.51,73.51,73.45,73.46,1310.0
2022-07-26 14:40:00,73.44,73.44,73.37,73.42,3964.0,73.44,73.44,73.37,73.42,3964.0
2022-07-26 14:45:00,73.42,73.5,73.41,73.45,1851.0,73.42,73.5,73.41,73.45,1851.0
2022-07-26 14:50:00,73.43,73.55,73.43,73.54,3614.0,73.43,73.55,73.43,73.54,3614.0
2022-07-26 14:55:00,73.54,73.71,73.53,73.71,3964.0,73.54,73.71,73.53,73.71,3964.0
2022-07-26 15:00:00,73.7,73.7,73.57,73.57,2555.0,73.7,73.7,73.57,73.57,2555.0
2022-07-26 15:05:00,73.57,73.57,73.36,73.36,3542.0,73.57,73.57,73.36,73.36,3542.0
2022-07-26 15:10:00,73.39,73.61,73.39,73.6,3127.0,73.39,73.61,73.39,73.6,3127.0
2022-07-26 15:15:00,73.62,73.73,73.62,73.67,4392.0,73.62,73.73,73.62,73.67,4392.0
2022-07-26 15:20:00,73.66,73.68,73.56,73.56,3726.0,73.66,73.68,73.56,73.56,3726.0
2022-07-26 15:25:00,73.59,73.63,73.53,73.63,9065.0,73.59,73.63,73.53,73.63,9065.0
2022-07-26 15:30:00,73.65,73.67,73.5,73.58,11393.0,73.65,73.67,73.5,73.58,11393.0
2022-07-26 15:35:00,73.57,73.57,73.45,73.54,15952.0,73.57,73.57,73.45,73.54,15952.0
2022-07-26 15:40:00,73.53,73.54,73.41,73.45,8161.0,73.53,73.54,73.41,73.45,8161.0
2022-07-26 15:45:00,73.45,73.59,73.43,73.58,15740.0,73.45,73.59,73.43,73.58,15740.0
2022-07-26 15:50:00,73.58,73.59,73.36,73.48,24051.0,73.58,73.59,73.36,73.48,24051.0
2022-07-26 15:55:00,73.52,73.63,73.47,73.51,50370.0,73.52,73.63,73.47,73.51,50370.0
2022-07-27 09:30:00,75.46,75.5,74.18,74.41,47619.0,75.46,75.5,74.18,74.41,47619.0
2022-07-27 09:35:00,74.41,75.53,74.41,75.53,12787.0,74.41,75.53,74.41,75.53,12787.0
2022-07-27 09:40:00,75.4,76.65,75.4,75.84,36402.0,75.4,76.65,75.4,75.84,36402.0
2022-07-27 09:45:00,75.64,76.18,75.63,76.04,8164.0,75.64,76.18,75.63,76.04,8164.0
2022-07-27 09:50:00,76.06,76.35,75.77,76.33,28475.0,76.06,76.35,75.77,76.33,28475.0
2022-07-27 09:55:00,76.31,76.53,75.69,75.71,18100.0,76.31,76.53,75.69,75.71,18100.0
2022-07-27 10:00:00,75.7,75.81,75.47,75.81,11641.0,75.7,75.81,75.47,75.81,11641.0
2022-07-27 10:05:00,75.84,76.13,75.73,75.9,7706.0,75.84,76.13,75.73,75.9,7706.0
2022-07-27 10:10:00,75.87,76.03,75.79,75.92,3304.0,75.87,76.03,75.79,75.92,3304.0
2022-07-27 10:15:00,76.01,76.29,75.9,76.29,12465.0,76.01,76.29,75.9,76.29,12465.0
2022-07-27 10:20:00,76.27,76.57,76.26,76.39,20229.0,76.27,76.57,76.26,76.39,20229.0
2022-07-27 10:25:00,76.34,76.44,76.19,76.32,7427.0,76.34,76.44,76.19,76.32,7427.0
2022-07-27 10:30:00,76.31,76.35,76.09,76.31,6836.0,76.31,76.35,76.09,76.31,6836.0
2022-07-27 10:35:00,76.28,76.41,76.25,76.41,7231.0,76.28,76.41,76.25,76.41,7231.0
2022-07-27 10:40:00,76.4,76.42,76.29,76.29,4763.0,76.4,76.42,76.29,76.29,4763.0
2022-07-27 10:45:00,76.2,76.28,76.05,76.19,8966.0,76.2,76.28,76.05,76.19,8966.0
2022-07-27 10:50:00,76.21,76.5,76.2,76.48,8718.0,76.21,76.5,76.2,76.48,8718.0
2022-07-27 10:55:00,76.49,76.9,76.49,76.83,31228.0,76.49,76.9,76.49,76.83,31228.0
2022-07-27 11:00:00,76.81,77.11,76.79,77.04,36481.0,76.81,77.11,76.79,77.04,36481.0
2022-07-27 11:05:00,77.09,77.14,76.82,76.82,30127.0,77.09,77.14,76.82,76.82,30127.0
2022-07-27 11:10:00,76.86,76.91,76.67,76.9,10391.0,76.86,76.91,76.67,76.9,10391.0
2022-07-27 11:15:00,76.88,77.0,76.87,76.92,13806.0,76.88,77.0,76.87,76.92,13806.0
2022-07-27 11:20:00,76.93,76.99,76.92,76.94,6200.0,76.93,76.99,76.92,76.94,6200.0
2022-07-27 11:25:00,76.95,76.95,76.67,76.8,10002.0,76.95,76.95,76.67,76.8,10002.0
2022-07-27 11:30:00,76.83,76.99,76.78,76.91,11677.0,76.83,76.99,76.78,76.91,11677.0
2022-07-27 11:35:00,76.93,77.19,76.92,77.11,15544.0,76.93,77.19,76.92,77.11,15544.0
2022-07-27 11:40:00,77.15,77.23,77.03,77.09,10757.0,77.15,77.23,77.03,77.09,10757.0
2022-07-27 11:45:00,77.1,77.11,76.95,77.02,3216.0,77.1,77.11,76.95,77.02,3216.0
2022-07-27 11:50:00,77.07,77.18,77.06,77.18,5170.0,77.07,77.18,77.06,77.18,5170.0
2022-07-27 11:55:00,77.22,77.45,77.19,77.39,22743.0,77.22,77.45,77.19,77.39,22743.0
2022-07-27 12:00:00,77.42,77.47,77.4,77.42,9880.0,77.42,77.47,77.4,77.42,9880.0
2022-07-27 12:05:00,77.44,77.5,77.43,77.47,8611.0,77.44,77.5,77.43,77.47,8611.0
2022-07-27 12:10:00,77.44,77.44,77.17,77.25,8138.0,77.44,77.44,77.17,77.25,8138.0
2022-07-27 12:15:00,77.24,77.4,77.23,77.3,5196.0,77.24,77.4,77.23,77.3,5196.0
2022-07-27 12:20:00,77.29,77.29,77.09,77.1,5022.0,77.29,77.29,77.09,77.1,5022.0
2022-07-27 12:25:00,77.06,77.3,77.01,77.22,11727.0,77.06,77.3,77.01,77.22,11727.0
2022-07-27 12:30:00,77.21,77.27,77.18,77.27,10007.0,77.21,77.27,77.18,77.27,10007.0
2022-07-27 12:35:00,77.34,77.35,77.24,77.25,4857.0,77.34,77.35,77.24,77.25,4857.0
2022-07-27 12:40:00,77.26,77.41,77.26,77.37,7051.0,77.26,77.41,77.26,77.37,7051.0
2022-07-27 12:45:00,77.39,77.4,77.22,77.22,10349.0,77.39,77.4,77.22,77.22,10349.0
2022-07-27 12:50:00,77.18,77.19,77.04,77.13,5988.0,77.18,77.19,77.04,77.13,5988.0
2022-07-27 12:55:00,77.08,77.08,76.75,76.75,6100.0,77.08,77.08,76.75,76.75,6100.0
2022-07-27 13:00:00,76.78,76.86,76.67,76.73,14370.0,76.78,76.86,76.67,76.73,14370.0
2022-07-27 13:05:00,76.71,76.77,76.63,76.77,5339.0,76.71,76.77,76.63,76.77,5339.0
2022-07-27 13:10:00,76.74,76.76,76.66,76.7,2362.0,76.74,76.76,76.66,76.7,2362.0
2022-07-27 13:15:00,76.71,76.82,76.69,76.78,9141.0,76.71,76.82,76.69,76.78,9141.0
2022-07-27 13:20:00,76.77,76.84,76.69,76.76,11982.0,76.77,76.84,76.69,76.76,11982.0
2022-07-27 13:25:00,76.77,76.83,76.61,76.64,4652.0,76.77,76.83,76.61,76.64,4652.0
2022-07-27 13:30:00,76.63,76.66,76.57,76.61,5785.0,76.63,76.66,76.57,76.61,5785.0
2022-07-27 13:35:00,76.63,76.64,76.34,76.4,11044.0,76.63,76.64,76.34,76.4,11044.0
2022-07-27 13:40:00,76.41,76.41,76.27,76.37,2060.0,76.41,76.41,76.27,76.37,2060.0
2022-07-27 13:45:00,76.35,76.46,76.35,76.41,6647.0,76.35,76.46,76.35,76.41,6647.0
2022-07-27 13:50:00,76.38,76.56,76.36,76.45,14071.0,76.38,76.56,76.36,76.45,14071.0
2022-07-27 13:55:00,76.47,76.49,76.37,76.42,8387.0,76.47,76.49,76.37,76.42,8387.0
2022-07-27 14:00:00,76.45,76.76,76.36,76.6,9398.0,76.45,76.76,76.36,76.6,9398.0
2022-07-27 14:05:00,76.48,76.54,76.08,76.23,6641.0,76.48,76.54,76.08,76.23,6641.0
2022-07-27 14:10:00,76.26,76.43,76.22,76.27,5435.0,76.26,76.43,76.22,76.27,5435.0
2022-07-27 14:15:00,76.3,76.46,76.3,76.4,4678.0,76.3,76.46,76.3,76.4,4678.0
2022-07-27 14:20:00,76.43,76.44,76.23,76.24,5336.0,76.43,76.44,76.23,76.24,5336.0
2022-07-27 14:25:00,76.23,76.42,76.22,76.3,7495.0,76.23,76.42,76.22,76.3,7495.0
2022-07-27 14:30:00,76.29,76.39,76.0,76.1,6983.0,76.29,76.39,76.0,76.1,6983.0
2022-07-27 14:35:00,76.08,76.88,76.08,76.83,23330.0,76.08,76.88,76.08,76.83,23330.0
2022-07-27 14:40:00,76.84,77.15,76.79,76.89,17654.0,76.84,77.15,76.79,76.89,17654.0
2022-07-27 14:45:00,76.96,77.11,76.88,77.01,11172.0,76.96,77.11,76.88,77.01,11172.0
2022-07-27 14:50:00,76.98,77.13,76.8,76.91,8980.0,76.98,77.13,76.8,76.91,8980.0
2022-07-27 14:55:00,76.96,77.04,76.78,76.88,4129.0,76.96,77.04,76.78,76.88,4129.0
2022-07-27 15:00:00,76.88,76.97,76.69,76.97,10046.0,76.88,76.97,76.69,76.97,10046.0
2022-07-27 15:05:00,76.98,77.03,76.78,76.88,6995.0,76.98,77.03,76.78,76.88,6995.0
2022-07-27 15:10:00,76.86,76.9,76.76,76.78,6590.0,76.86,76.9,76.76,76.78,6590.0
2022-07-27 15:15:00,76.76,76.84,76.58,76.6,8096.0,76.76,76.84,76.58,76.6,8096.0
2022-07-27 15:20:00,76.6,76.8,76.56,76.8,7065.0,76.6,76.8,76.56,76.8,7065.0
2022-07-27 15:25:00,76.77,77.14,76.76,77.14,12326.0,76.77,77.14,76.76,77.14,12326.0
2022-07-27 15:30:00,77.13,77.33,77.12,77.27,12204.0,77.13,77.33,77.12,77.27,12204.0
2022-07-27 15:35:00,77.26,77.39,77.24,77.33,16525.0,77.26,77.39,77.24,77.33,16525.0
2022-07-27 15:40:00,77.32,77.46,77.28,77.42,20942.0,77.32,77.46,77.28,77.42,20942.0
2022-07-27 15:45:00,77.4,77.4,77.03,77.04,32998.0,77.4,77.4,77.03,77.04,32998.0
2022-07-27 15:50:00,77.03,77.05,76.89,76.98,50858.0,77.03,77.05,76.89,76.98,50858.0
2022-07-27 15:55:00,77.0,77.01,76.74,76.75,104869.0,77.0,77.01,76.74,76.75,104869.0
2022-07-28 09:30:00,89.63,91.9,88.77,89.95,595613.0,89.63,91.9,88.77,89.95,595613.0
2022-07-28 09:35:00,89.83,92.11,89.75,91.8,327624.0,89.83,92.11,89.75,91.8,327624.0
2022-07-28 09:40:00,91.79,92.54,90.26,90.26,273653.0,91.79,92.54,90.26,90.26,273653.0
2022-07-28 09:45:00,90.22,91.26,88.8,89.96,178764.0,90.22,91.26,88.8,89.96,178764.0
2022-07-28 09:50:00,89.98,91.14,89.5,89.76,117725.0,89.98,91.14,89.5,89.76,117725.0
2022-07-28 09:55:00,89.79,90.38,89.39,89.51,109734.0,89.79,90.38,89.39,89.51,109734.0
2022-07-28 10:00:00,89.48,90.77,89.48,90.51,127761.0,89.48,90.77,89.48,90.51,127761.0
2022-07-28 10:05:00,90.5,90.59,87.76,88.12,189996.0,90.5,90.59,87.76,88.12,189996.0
2022-07-28 10:10:00,88.18,88.59,87.7,88.46,122698.0,88.18,88.59,87.7,88.46,122698.0
2022-07-28 10:15:00,88.39,88.75,87.9,88.36,66514.0,88.39,88.75,87.9,88.36,66514.0
2022-07-28 10:20:00,88.32,88.37,87.57,87.73,104368.0,88.32,88.37,87.57,87.73,104368.0
2022-07-28 10:25:00,87.73,88.25,87.34,88.21,99965.0,87.73,88.25,87.34,88.21,99965.0
2022-07-28 10:30:00,88.2,88.9,87.72,88.11,72941.0,88.2,88.9,87.72,88.11,72941.0
2022-07-28 10:35:00,88.15,89.45,88.15,89.34,112767.0,88.15,89.45,88.15,89.34,112767.0
2022-07-28 10:40:00,89.28,89.77,89.18,89.43,77261.0,89.28,89.77,89.18,89.43,77261.0
2022-07-28 10:45:00,89.43,90.39,89.42,89.91,103146.0,89.43,90.39,89.42,89.91,103146.0
2022-07-28 10:50:00,89.81,89.85,88.61,88.67,79563.0,89.81,89.85,88.61,88.67,79563.0
2022-07-28 10:55:00,88.67,88.93,88.51,88.78,59217.0,88.67,88.93,88.51,88.78,59217.0
2022-07-28 11:00:00,88.79,88.87,88.15,88.33,92426.0,88.79,88.87,88.15,88.33,92426.0
2022-07-28 11:05:00,88.31,88.47,88.11,88.2,30972.0,88.31,88.47,88.11,88.2,30972.0
2022-07-28 11:10:00,88.2,88.36,87.97,88.06,183856.0,88.2,88.36,87.97,88.06,183856.0
2022-07-28 11:15:00,88.05,88.7,87.88,88.7,108751.0,88.05,88.7,87.88,88.7,108751.0
2022-07-28 11:20:00,88.73,89.25,88.52,89.16,32378.0,88.73,89.25,88.52,89.16,32378.0
2022-07-28 11:25:00,89.2,89.53,89.15,89.42,33827.0,89.2,89.53,89.15,89.42,33827.0
2022-07-28 11:30:00,89.43,89.67,88.85,88.85,43535.0,89.43,89.67,88.85,88.85,43535.0
2022-07-28 11:35:00,88.81,89.39,88.74,89.11,19953.0,88.81,89.39,88.74,89.11,19953.0
2022-07-28 11:40:00,89.1,89.42,89.03,89.28,22933.0,89.1,89.42,89.03,89.28,22933.0
2022-07-28 11:45:00,89.28,89.31,88.88,89.03,17843.0,89.28,89.31,88.88,89.03,17843.0
2022-07-28 11:50:00,89.04,89.07,88.56,88.56,16523.0,89.04,89.07,88.56,88.56,16523.0
2022-07-28 11:55:00,88.57,88.64,88.41,88.49,23071.0,88.57,88.64,88.41,88.49,23071.0
2022-07-28 12:00:00,88.51,88.78,88.4,88.78,12682.0,88.51,88.78,88.4,88.78,12682.0
2022-07-28 12:05:00,88.78,88.89,88.43,88.51,9891.0,88.78,88.89,88.43,88.51,9891.0
2022-07-28 12:10:00,88.47,88.65,88.37,88.65,11883.0,88.47,88.65,88.37,88.65,11883.0
2022-07-28 12:15:00,88.63,88.63,88.35,88.45,23991.0,88.63,88.63,88.35,88.45,23991.0
2022-07-28 12:20:00,88.46,88.65,88.35,88.44,20366.0,88.46,88.65,88.35,88.44,20366.0
2022-07-28 12:25:00,88.43,88.46,88.32,88.41,15081.0,88.43,88.46,88.32,88.41,15081.0
2022-07-28 12:30:00,88.4,88.63,88.2,88.27,21085.0,88.4,88.63,88.2,88.27,21085.0
2022-07-28 12:35:00,88.27,88.36,87.84,87.96,35935.0,88.27,88.36,87.84,87.96,35935.0
2022-07-28 12:40:00,87.96,88.23,87.77,88.22,28325.0,87.96,88.23,87.77,88.22,28325.0
2022-07-28 12:45:00,88.27,88.39,87.97,88.19,24006.0,88.27,88.39,87.97,88.19,24006.0
2022-07-28 12:50:00,88.17,88.56,88.16,88.51,20876.0,88.17,88.56,88.16,88.51,20876.0
2022-07-28 12:55:00,88.56,88.69,88.08,88.08,27721.0,88.56,88.69,88.08,88.08,27721.0
2022-07-28 13:00:00,88.14,88.25,87.96,88.02,26661.0,88.14,88.25,87.96,88.02,26661.0
2022-07-28 13:05:00,88.0,88.04,87.87,87.98,25132.0,88.0,88.04,87.87,87.98,25132.0
2022-07-28 13:10:00,87.98,88.02,87.81,87.95,24561.0,87.98,88.02,87.81,87.95,24561.0
2022-07-28 13:15:00,87.95,88.05,87.84,87.97,44652.0,87.95,88.05,87.84,87.97,44652.0
2022-07-28 13:20:00,87.97,88.0,87.85,87.91,32502.0,87.97,88.0,87.85,87.91,32502.0
2022-07-28 13:25:00,87.92,88.11,87.91,87.99,57470.0,87.92,88.11,87.91,87.99,57470.0
2022-07-28 13:30:00,87.99,88.17,87.98,88.04,42634.0,87.99,88.17,87.98,88.04,42634.0
2022-07-28 13:35:00,88.05,88.12,88.04,88.08,23237.0,88.05,88.12,88.04,88.08,23237.0
2022-07-28 13:40:00,88.08,88.2,88.06,88.11,25305.0,88.08,88.2,88.06,88.11,25305.0
2022-07-28 13:45:00,88.11,88.16,88.08,88.13,23710.0,88.11,88.16,88.08,88.13,23710.0
2022-07-28 13:50:00,88.12,88.14,88.05,88.06,34020.0,88.12,88.14,88.05,88.06,34020.0
2022-07-28 13:55:00,88.08,88.14,88.06,88.1,32745.0,88.08,88.14,88.06,88.1,32745.0
2022-07-28 14:00:00,88.08,88.19,88.07,88.09,32021.0,88.08,88.19,88.07,88.09,32021.0
2022-07-28 14:05:00,88.1,88.15,87.81,88.08,56662.0,88.1,88.15,87.81,88.08,56662.0
2022-07-28 14:10:00,88.06,88.14,88.0,88.1,28329.0,88.06,88.14,88.0,88.1,28329.0
2022-07-28 14:15:00,88.11,88.17,88.06,88.11,23218.0,88.11,88.17,88.06,88.11,23218.0
2022-07-28 14:20:00,88.08,88.11,87.98,87.98,18189.0,88.08,88.11,87.98,87.98,18189.0
2022-07-28 14:25:00,87.99,88.1,87.95,88.07,43051.0,87.99,88.1,87.95,88.07,43051.0
2022-07-28 14:30:00,88.07,88.14,87.95,87.99,32481.0,88.07,88.14,87.95,87.99,32481.0
2022-07-28 14:35:00,88.0,88.1,87.96,88.05,24766.0,88.0,88.1,87.96,88.05,24766.0
2022-07-28 14:40:00,88.07,88.07,87.93,88.01,19394.0,88.07,88.07,87.93,88.01,19394.0
2022-07-28 14:45:00,87.98,88.08,87.92,88.02,18015.0,87.98,88.08,87.92,88.02,18015.0
2022-07-28 14:50:00,88.01,88.08,87.96,88.03,25366.0,88.01,88.08,87.96,88.03,25366.0
2022-07-28 14:55:00,88.03,88.06,87.97,88.06,27548.0,88.03,88.06,87.97,88.06,27548.0
2022-07-28 15:00:00,88.06,88.1,88.0,88.05,31938.0,88.06,88.1,88.0,88.05,31938.0
2022-07-28 15:05:00,88.05,88.22,88.04,88.16,40929.0,88.05,88.22,88.04,88.16,40929.0
2022-07-28 15:10:00,88.17,88.44,87.99,88.12,52931.0,88.17,88.44,87.99,88.12,52931.0
2022-07-28 15:15:00,88.14,88.43,88.07,88.42,69690.0,88.14,88.43,88.07,88.42,69690.0
2022-07-28 15:20:00,88.41,88.45,88.29,88.38,52713.0,88.41,88.45,88.29,88.38,52713.0
2022-07-28 15:25:00,88.39,88.57,88.36,88.5,30277.0,88.39,88.57,88.36,88.5,30277.0
2022-07-28 15:30:00,88.48,88.48,88.21,88.31,40615.0,88.48,88.48,88.21,88.31,40615.0
2022-07-28 15:35:00,88.31,88.42,88.21,88.36,31342.0,88.31,88.42,88.21,88.36,31342.0
2022-07-28 15:40:00,88.36,88.41,88.2,88.2,65532.0,88.36,88.41,88.2,88.2,65532.0
2022-07-28 15:45:00,88.23,88.32,88.13,88.19,106021.0,88.23,88.32,88.13,88.19,106021.0
2022-07-28 15:50:00,88.18,88.46,88.17,88.4,153659.0,88.18,88.46,88.17,88.4,153659.0
2022-07-28 15:55:00,88.39,88.51,88.22,88.3,203070.0,88.39,88.51,88.22,88.3,203070.0
2022-07-29 09:30:00,90.43,92.6,90.16,91.98,182199.0,90.43,92.6,90.16,91.98,182199.0
2022-07-29 09:35:00,91.81,92.81,90.41,92.79,129318.0,91.81,92.81,90.41,92.79,129318.0
2022-07-29 09:40:00,92.73,94.92,92.36,94.75,192086.0,92.73,94.92,92.36,94.75,192086.0
2022-07-29 09:45:00,94.78,95.84,94.1,95.47,158675.0,94.78,95.84,94.1,95.47,158675.0
2022-07-29 09:50:00,95.67,96.8,95.09,96.58,179700.0,95.67,96.8,95.09,96.58,179700.0
2022-07-29 09:55:00,96.62,96.88,95.6,96.67,134245.0,96.62,96.88,95.6,96.67,134245.0
2022-07-29 10:00:00,96.66,96.68,95.54,95.83,120854.0,96.66,96.68,95.54,95.83,120854.0
2022-07-29 10:05:00,95.86,98.07,95.75,98.0,155742.0,95.86,98.07,95.75,98.0,155742.0
2022-07-29 10:10:00,98.04,98.92,97.71,98.14,120137.0,98.04,98.92,97.71,98.14,120137.0
2022-07-29 10:15:00,98.22,99.57,98.21,99.16,157698.0,98.22,99.57,98.21,99.16,157698.0
2022-07-29 10:20:00,99.29,99.98,99.06,99.93,100539.0,99.29,99.98,99.06,99.93,100539.0
2022-07-29 10:25:00,99.94,100.38,99.0,99.25,162724.0,99.94,100.38,99.0,99.25,162724.0
2022-07-29 10:30:00,99.26,99.98,98.84,99.98,107214.0,99.26,99.98,98.84,99.98,107214.0
2022-07-29 10:35:00,99.98,100.49,99.15,99.59,130428.0,99.98,100.49,99.15,99.59,130428.0
2022-07-29 10:40:00,99.57,99.72,98.44,98.46,102767.0,99.57,99.72,98.44,98.46,102767.0
2022-07-29 10:45:00,98.52,99.3,98.2,98.62,84440.0,98.52,99.3,98.2,98.62,84440.0
2022-07-29 10:50:00,98.64,98.96,98.21,98.39,76209.0,98.64,98.96,98.21,98.39,76209.0
2022-07-29 10:55:00,98.36,98.53,98.05,98.05,85500.0,98.36,98.53,98.05,98.05,85500.0
2022-07-29 11:00:00,98.08,98.08,97.57,97.79,71783.0,98.08,98.08,97.57,97.79,71783.0
2022-07-29 11:05:00,97.76,98.17,97.53,97.72,47992.0,97.76,98.17,97.53,97.72,47992.0
2022-07-29 11:10:00,97.68,97.73,96.92,96.92,48402.0,97.68,97.73,96.92,96.92,48402.0
2022-07-29 11:15:00,96.95,96.99,96.18,96.25,83515.0,96.95,96.99,96.18,96.25,83515.0
2022-07-29 11:20:00,96.24,96.91,95.86,95.9,67479.0,96.24,96.91,95.86,95.9,67479.0
2022-07-29 11:25:00,95.87,96.12,95.53,95.96,93885.0,95.87,96.12,95.53,95.96,93885.0
2022-07-29 11:30:00,95.91,96.15,95.32,95.54,60251.0,95.91,96.15,95.32,95.54,60251.0
2022-07-29 11:35:00,95.56,95.59,95.22,95.23,49359.0,95.56,95.59,95.22,95.23,49359.0
2022-07-29 11:40:00,95.26,96.29,95.23,96.15,63504.0,95.26,96.29,95.23,96.15,63504.0
2022-07-29 11:45:00,96.16,96.25,95.78,95.8,58907.0,96.16,96.25,95.78,95.8,58907.0
2022-07-29 11:50:00,95.79,96.45,95.79,96.28,43674.0,95.79,96.45,95.79,96.28,43674.0
2022-07-29 11:55:00,96.28,96.62,96.08,96.25,36539.0,96.28,96.62,96.08,96.25,36539.0
2022-07-29 12:00:00,96.26,96.96,96.25,96.95,39807.0,96.26,96.96,96.25,96.95,39807.0
2022-07-29 12:05:00,96.96,97.27,96.83,97.17,53680.0,96.96,97.27,96.83,97.17,53680.0
2022-07-29 12:10:00,97.25,97.96,97.15,97.71,70756.0,97.25,97.96,97.15,97.71,70756.0
2022-07-29 12:15:00,97.64,98.28,97.59,98.08,65174.0,97.64,98.28,97.59,98.08,65174.0
2022-07-29 12:20:00,98.07,98.5,98.06,98.45,36665.0,98.07,98.5,98.06,98.45,36665.0
2022-07-29 12:25:00,98.45,98.5,97.47,97.63,62244.0,98.45,98.5,97.47,97.63,62244.0
2022-07-29 12:30:00,97.62,97.79,97.32,97.79,38180.0,97.62,97.79,97.32,97.79,38180.0
2022-07-29 12:35:00,97.81,98.21,97.58,97.9,53770.0,97.81,98.21,97.58,97.9,53770.0
2022-07-29 12:40:00,97.86,97.95,97.68,97.85,13514.0,97.86,97.95,97.68,97.85,13514.0
2022-07-29 12:45:00,97.84,98.09,97.73,97.95,23693.0,97.84,98.09,97.73,97.95,23693.0
2022-07-29 12:50:00,97.97,98.5,97.96,98.47,39913.0,97.97,98.5,97.96,98.47,39913.0
2022-07-29 12:55:00,98.5,98.85,98.42,98.81,59172.0,98.5,98.85,98.42,98.81,59172.0
2022-07-29 13:00:00,98.84,98.99,98.6,98.64,34199.0,98.84,98.99,98.6,98.64,34199.0
2022-07-29 13:05:00,98.73,99.16,98.71,99.15,31402.0,98.73,99.16,98.71,99.15,31402.0
2022-07-29 13:10:00,99.14,99.41,99.04,99.32,42814.0,99.14,99.41,99.04,99.32,42814.0
2022-07-29 13:15:00,99.37,99.57,99.16,99.44,40922.0,99.37,99.57,99.16,99.44,40922.0
2022-07-29 13:20:00,99.43,99.86,99.08,99.82,52370.0,99.43,99.86,99.08,99.82,52370.0
2022-07-29 13:25:00,99.85,100.4,99.69,100.18,119223.0,99.85,100.4,99.69,100.18,119223.0
2022-07-29 13:30:00,100.12,100.66,100.09,100.27,98165.0,100.12,100.66,100.09,100.27,98165.0
2022-07-29 13:35:00,100.28,101.07,100.18,101.07,72779.0,100.28,101.07,100.18,101.07,72779.0
2022-07-29 13:40:00,101.09,101.37,100.75,100.87,86009.0,101.09,101.37,100.75,100.87,86009.0
2022-07-29 13:45:00,100.91,100.91,100.05,100.1,81496.0,100.91,100.91,100.05,100.1,81496.0
2022-07-29 13:50:00,100.09,100.88,100.05,100.59,63318.0,100.09,100.88,100.05,100.59,63318.0
2022-07-29 13:55:00,100.61,101.04,100.31,101.03,69993.0,100.61,101.04,100.31,101.03,69993.0
2022-07-29 14:00:00,101.05,101.34,100.78,101.18,54392.0,101.05,101.34,100.78,101.18,54392.0
2022-07-29 14:05:00,101.19,101.62,101.16,101.6,76198.0,101.19,101.62,101.16,101.6,76198.0
2022-07-29 14:10:00,101.62,101.93,101.43,101.93,74972.0,101.62,101.93,101.43,101.93,74972.0
2022-07-29 14:15:00,101.91,102.0,101.07,101.39,109426.0,101.91,102.0,101.07,101.39,109426.0
2022-07-29 14:20:00,101.37,101.48,101.01,101.18,75299.0,101.37,101.48,101.01,101.18,75299.0
2022-07-29 14:25:00,101.18,101.27,100.92,101.03,51910.0,101.18,101.27,100.92,101.03,51910.0
2022-07-29 14:30:00,101.03,101.62,100.99,101.52,47683.0,101.03,101.62,100.99,101.52,47683.0
2022-07-29 14:35:00,101.52,102.0,101.39,101.79,88988.0,101.52,102.0,101.39,101.79,88988.0
2022-07-29 14:40:00,101.78,102.12,101.35,101.41,146963.0,101.78,102.12,101.35,101.41,146963.0
2022-07-29 14:45:00,101.41,101.5,101.02,101.37,88834.0,101.41,101.5,101.02,101.37,88834.0
2022-07-29 14:50:00,101.41,101.51,101.12,101.14,57985.0,101.41,101.51,101.12,101.14,57985.0
2022-07-29 14:55:00,101.14,101.14,100.57,100.63,72172.0,101.14,101.14,100.57,100.63,72172.0
2022-07-29 15:00:00,100.64,100.87,100.41,100.53,71281.0,100.64,100.87,100.41,100.53,71281.0
2022-07-29 15:05:00,100.55,100.56,100.03,100.12,94091.0,100.55,100.56,100.03,100.12,94091.0
2022-07-29 15:10:00,100.05,100.3,99.96,100.25,89321.0,100.05,100.3,99.96,100.25,89321.0
2022-07-29 15:15:00,100.26,100.7,100.19,100.69,51534.0,100.26,100.7,100.19,100.69,51534.0
2022-07-29 15:20:00,100.71,101.04,100.69,100.97,48435.0,100.71,101.04,100.69,100.97,48435.0
2022-07-29 15:25:00,100.95,100.99,100.43,100.69,68445.0,100.95,100.99,100.43,100.69,68445.0
2022-07-29 15:30:00,100.69,100.7,100.26,100.57,71733.0,100.69,100.7,100.26,100.57,71733.0
2022-07-29 15:35:00,100.56,100.58,99.94,100.11,92817.0,100.56,100.58,99.94,100.11,92817.0
2022-07-29 15:40:00,100.09,100.14,99.78,100.0,122269.0,100.09,100.14,99.78,100.0,122269.0
2022-07-29 15:45:00,100.0,100.03,99.7,99.98,87353.0,100.0,100.03,99.7,99.98,87353.0
2022-07-29 15:50:00,100.0,100.03,99.03,99.09,188079.0,100.0,100.03,99.03,99.09,188079.0
2022-07-29 15:55:00,99.04,99.34,98.91,99.2,351781.0,99.04,99.34,98.91,99.2,351781.0
2022-08-01 09:30:00,98.51,98.97,96.82,97.0,143623.0,98.51,98.97,96.82,97.0,143623.0
2022-08-01 09:35:00,96.88,99.97,96.39,99.97,96822.0,96.88,99.97,96.39,99.97,96822.0
2022-08-01 09:40:00,99.97,101.15,99.68,99.87,89372.0,99.97,101.15,99.68,99.87,89372.0
2022-08-01 09:45:00,99.84,99.91,99.04,99.42,61169.0,99.84,99.91,99.04,99.42,61169.0
2022-08-01 09:50:00,99.54,100.5,99.43,99.94,35346.0,99.54,100.5,99.43,99.94,35346.0
2022-08-01 09:55:00,99.89,100.5,99.38,99.45,31159.0,99.89,100.5,99.38,99.45,31159.0
2022-08-01 10:00:00,99.31,99.76,98.05,98.28,69921.0,99.31,99.76,98.05,98.28,69921.0
2022-08-01 10:05:00,98.32,99.46,98.21,98.62,31423.0,98.32,99.46,98.21,98.62,31423.0
2022-08-01 10:10:00,98.56,99.29,98.56,99.06,23969.0,98.56,99.29,98.56,99.06,23969.0
2022-08-01 10:15:00,99.19,99.46,98.52,98.58,27156.0,99.19,99.46,98.52,98.58,27156.0
2022-08-01 10:20:00,98.5,99.03,98.31,98.6,28890.0,98.5,99.03,98.31,98.6,28890.0
2022-08-01 10:25:00,98.56,98.56,97.64,98.0,36326.0,98.56,98.56,97.64,98.0,36326.0
2022-08-01 10:30:00,98.05,98.94,98.05,98.69,27248.0,98.05,98.94,98.05,98.69,27248.0
2022-08-01 10:35:00,98.74,99.0,98.59,98.66,21133.0,98.74,99.0,98.59,98.66,21133.0
2022-08-01 10:40:00,98.73,99.53,98.67,99.5,23542.0,98.73,99.53,98.67,99.5,23542.0
2022-08-01 10:45:00,99.5,99.57,99.02,99.06,18519.0,99.5,99.57,99.02,99.06,18519.0
2022-08-01 10:50:00,99.1,99.31,98.97,99.09,13530.0,99.1,99.31,98.97,99.09,13530.0
2022-08-01 10:55:00,99.0,99.64,98.88,99.23,37147.0,99.0,99.64,98.88,99.23,37147.0
2022-08-01 11:00:00,99.29,99.66,98.83,99.09,24555.0,99.29,99.66,98.83,99.09,24555.0
2022-08-01 11:05:00,99.08,99.13,98.52,99.03,20081.0,99.08,99.13,98.52,99.03,20081.0
2022-08-01 11:10:00,99.05,100.0,99.01,99.95,28332.0,99.05,100.0,99.01,99.95,28332.0
2022-08-01 11:15:00,99.97,99.99,99.26,99.3,26712.0,99.97,99.99,99.26,99.3,26712.0
2022-08-01 11:20:00,99.25,99.89,99.25,99.66,30173.0,99.25,99.89,99.25,99.66,30173.0
2022-08-01 11:25:00,99.63,99.78,99.5,99.59,16031.0,99.63,99.78,99.5,99.59,16031.0
2022-08-01 11:30:00,99.56,99.73,99.31,99.37,23713.0,99.56,99.73,99.31,99.37,23713.0
2022-08-01 11:35:00,99.4,99.48,98.96,99.4,10060.0,99.4,99.48,98.96,99.4,10060.0
2022-08-01 11:40:00,99.44,99.72,99.43,99.72,14769.0,99.44,99.72,99.43,99.72,14769.0
2022-08-01 11:45:00,99.66,99.87,99.59,99.87,14218.0,99.66,99.87,99.59,99.87,14218.0
2022-08-01 11:50:00,99.87,100.15,99.82,100.11,14323.0,99.87,100.15,99.82,100.11,14323.0
2022-08-01 11:55:00,100.05,100.44,99.98,100.36,18973.0,100.05,100.44,99.98,100.36,18973.0
2022-08-01 12:00:00,100.34,100.45,100.2,100.32,11629.0,100.34,100.45,100.2,100.32,11629.0
2022-08-01 12:05:00,100.45,100.45,100.18,100.29,14263.0,100.45,100.45,100.18,100.29,14263.0
2022-08-01 12:10:00,100.15,100.2,99.59,99.67,16396.0,100.15,100.2,99.59,99.67,16396.0
2022-08-01 12:15:00,99.7,100.26,99.64,100.25,27456.0,99.7,100.26,99.64,100.25,27456.0
2022-08-01 12:20:00,100.25,100.94,100.24,100.9,20648.0,100.25,100.94,100.24,100.9,20648.0
2022-08-01 12:25:00,100.87,101.1,100.71,100.73,36573.0,100.87,101.1,100.71,100.73,36573.0
2022-08-01 12:30:00,100.7,100.99,100.58,100.6,36894.0,100.7,100.99,100.58,100.6,36894.0
2022-08-01 12:35:00,100.58,100.59,100.1,100.45,28214.0,100.58,100.59,100.1,100.45,28214.0
2022-08-01 12:40:00,100.41,100.7,100.36,100.66,11344.0,100.41,100.7,100.36,100.66,11344.0
2022-08-01 12:45:00,100.69,100.82,100.62,100.62,15440.0,100.69,100.82,100.62,100.62,15440.0
2022-08-01 12:50:00,100.62,100.69,100.46,100.52,10542.0,100.62,100.69,100.46,100.52,10542.0
2022-08-01 12:55:00,100.51,100.62,100.43,100.61,12584.0,100.51,100.62,100.43,100.61,12584.0
2022-08-01 13:00:00,100.63,100.63,100.02,100.02,28137.0,100.63,100.63,100.02,100.02,28137.0
2022-08-01 13:05:00,100.0,100.12,99.76,99.84,32192.0,100.0,100.12,99.76,99.84,32192.0
2022-08-01 13:10:00,99.88,100.27,99.82,100.16,22904.0,99.88,100.27,99.82,100.16,22904.0
2022-08-01 13:15:00,100.13,100.3,99.95,100.02,25475.0,100.13,100.3,99.95,100.02,25475.0
2022-08-01 13:20:00,100.04,100.32,99.91,100.06,26545.0,100.04,100.32,99.91,100.06,26545.0
2022-08-01 13:25:00,100.04,100.35,99.98,100.13,21652.0,100.04,100.35,99.98,100.13,21652.0
2022-08-01 13:30:00,100.15,100.3,99.91,99.92,15247.0,100.15,100.3,99.91,99.92,15247.0
2022-08-01 13:35:00,99.93,100.26,99.88,100.2,14290.0,99.93,100.26,99.88,100.2,14290.0
2022-08-01 13:40:00,100.22,100.74,100.22,100.5,32036.0,100.22,100.74,100.22,100.5,32036.0
2022-08-01 13:45:00,100.51,100.54,100.13,100.43,28573.0,100.51,100.54,100.13,100.43,28573.0
2022-08-01 13:50:00,100.42,100.57,100.21,100.38,69510.0,100.42,100.57,100.21,100.38,69510.0
2022-08-01 13:55:00,100.38,100.42,99.48,99.52,46863.0,100.38,100.42,99.48,99.52,46863.0
2022-08-01 14:00:00,99.48,99.7,98.89,98.92,38647.0,99.48,99.7,98.89,98.92,38647.0
2022-08-01 14:05:00,99.01,99.73,98.93,99.72,40589.0,99.01,99.73,98.93,99.72,40589.0
2022-08-01 14:10:00,99.7,99.99,99.62,99.81,17624.0,99.7,99.99,99.62,99.81,17624.0
2022-08-01 14:15:00,99.81,100.12,99.76,99.76,18586.0,99.81,100.12,99.76,99.76,18586.0
2022-08-01 14:20:00,99.8,99.84,99.46,99.5,23208.0,99.8,99.84,99.46,99.5,23208.0
2022-08-01 14:25:00,99.52,99.71,99.5,99.62,22086.0,99.52,99.71,99.5,99.62,22086.0
2022-08-01 14:30:00,99.61,99.68,99.43,99.57,14537.0,99.61,99.68,99.43,99.57,14537.0
2022-08-01 14:35:00,99.58,99.6,99.33,99.46,20703.0,99.58,99.6,99.33,99.46,20703.0
2022-08-01 14:40:00,99.52,100.14,99.45,100.11,23328.0,99.52,100.14,99.45,100.11,23328.0
2022-08-01 14:45:00,100.12,100.38,99.95,100.28,16352.0,100.12,100.38,99.95,100.28,16352.0
2022-08-01 14:50:00,100.25,100.59,100.24,100.56,12570.0,100.25,100.59,100.24,100.56,12570.0
2022-08-01 14:55:00,100.59,101.08,100.59,100.96,24683.0,100.59,101.08,100.59,100.96,24683.0
2022-08-01 15:00:00,100.97,100.97,100.76,100.87,17086.0,100.97,100.97,100.76,100.87,17086.0
2022-08-01 15:05:00,100.94,101.32,100.88,101.23,28173.0,100.94,101.32,100.88,101.23,28173.0
2022-08-01 15:10:00,101.19,101.25,101.06,101.21,29651.0,101.19,101.25,101.06,101.21,29651.0
2022-08-01 15:15:00,101.21,101.38,100.9,100.98,22510.0,101.21,101.38,100.9,100.98,22510.0
2022-08-01 15:20:00,100.92,100.93,100.48,100.53,20154.0,100.92,100.93,100.48,100.53,20154.0
2022-08-01 15:25:00,100.51,100.54,100.38,100.53,13557.0,100.51,100.54,100.38,100.53,13557.0
2022-08-01 15:30:00,100.54,100.62,100.24,100.31,29152.0,100.54,100.62,100.24,100.31,29152.0
2022-08-01 15:35:00,100.33,100.38,100.17,100.24,30114.0,100.33,100.38,100.17,100.24,30114.0
2022-08-01 15:40:00,100.26,100.45,100.05,100.08,33626.0,100.26,100.45,100.05,100.08,33626.0
2022-08-01 15:45:00,100.08,100.17,99.96,99.96,31141.0,100.08,100.17,99.96,99.96,31141.0
2022-08-01 15:50:00,99.98,100.25,99.82,99.88,50196.0,99.98,100.25,99.82,99.88,50196.0
2022-08-01 15:55:00,99.86,99.86,99.44,99.49,142427.0,99.86,99.86,99.44,99.49,142427.0
2022-08-02 09:30:00,98.0,99.64,97.26,98.95,93378.0,98.0,99.64,97.26,98.95,93378.0
2022-08-02 09:35:00,98.79,98.96,98.11,98.67,40447.0,98.79,98.96,98.11,98.67,40447.0
2022-08-02 09:40:00,98.66,99.99,98.51,99.68,38897.0,98.66,99.99,98.51,99.68,38897.0
2022-08-02 09:45:00,99.9,101.36,99.67,99.7,75822.0,99.9,101.36,99.67,99.7,75822.0
2022-08-02 09:50:00,99.67,100.02,99.06,99.5,36632.0,99.67,100.02,99.06,99.5,36632.0
2022-08-02 09:55:00,99.5,99.72,99.28,99.58,19670.0,99.5,99.72,99.28,99.58,19670.0
2022-08-02 10:00:00,99.6,99.6,98.74,99.4,29811.0,99.6,99.6,98.74,99.4,29811.0
2022-08-02 10:05:00,99.45,99.75,99.43,99.54,17142.0,99.45,99.75,99.43,99.54,17142.0
2022-08-02 10:10:00,99.55,100.0,99.22,100.0,28079.0,99.55,100.0,99.22,100.0,28079.0
2022-08-02 10:15:00,99.98,100.18,99.86,100.11,26325.0,99.98,100.18,99.86,100.11,26325.0
2022-08-02 10:20:00,100.2,100.99,100.2,100.83,20746.0,100.2,100.99,100.2,100.83,20746.0
2022-08-02 10:25:00,100.85,100.93,100.4,100.83,13906.0,100.85,100.93,100.4,100.83,13906.0
2022-08-02 10:30:00,100.84,101.06,99.86,100.0,31357.0,100.84,101.06,99.86,100.0,31357.0
2022-08-02 10:35:00,100.02,100.35,99.98,100.2,11685.0,100.02,100.35,99.98,100.2,11685.0
2022-08-02 10:40:00,100.25,100.32,99.87,100.01,35803.0,100.25,100.32,99.87,100.01,35803.0
2022-08-02 10:45:00,100.01,100.56,99.87,100.38,54969.0,100.01,100.56,99.87,100.38,54969.0
2022-08-02 10:50:00,100.51,101.0,100.51,101.0,16848.0,100.51,101.0,100.51,101.0,16848.0
2022-08-02 10:55:00,100.92,101.0,100.29,100.4,25317.0,100.92,101.0,100.29,100.4,25317.0
2022-08-02 11:00:00,100.36,100.48,100.23,100.25,18671.0,100.36,100.48,100.23,100.25,18671.0
2022-08-02 11:05:00,100.2,100.32,100.0,100.14,14544.0,100.2,100.32,100.0,100.14,14544.0
2022-08-02 11:10:00,100.11,100.11,99.65,99.95,13266.0,100.11,100.11,99.65,99.95,13266.0
2022-08-02 11:15:00,100.0,100.19,99.81,99.81,8643.0,100.0,100.19,99.81,99.81,8643.0
2022-08-02 11:20:00,99.77,100.0,99.64,99.98,12499.0,99.77,100.0,99.64,99.98,12499.0
2022-08-02 11:25:00,99.93,100.21,99.86,100.19,5954.0,99.93,100.21,99.86,100.19,5954.0
2022-08-02 11:30:00,100.22,100.22,99.84,100.15,11913.0,100.22,100.22,99.84,100.15,11913.0
2022-08-02 11:35:00,100.26,100.56,100.1,100.37,16507.0,100.26,100.56,100.1,100.37,16507.0
2022-08-02 11:40:00,100.39,100.74,100.39,100.58,14639.0,100.39,100.74,100.39,100.58,14639.0
2022-08-02 11:45:00,100.59,100.89,100.59,100.74,7062.0,100.59,100.89,100.59,100.74,7062.0
2022-08-02 11:50:00,100.69,100.95,100.62,100.86,8202.0,100.69,100.95,100.62,100.86,8202.0
2022-08-02 11:55:00,100.86,100.92,100.64,100.66,15075.0,100.86,100.92,100.64,100.66,15075.0
2022-08-02 12:00:00,100.69,100.87,100.69,100.83,4300.0,100.69,100.87,100.69,100.83,4300.0
2022-08-02 12:05:00,100.85,101.0,100.78,100.93,6867.0,100.85,101.0,100.78,100.93,6867.0
2022-08-02 12:10:00,100.85,100.93,100.74,100.9,7156.0,100.85,100.93,100.74,100.9,7156.0
2022-08-02 12:15:00,100.88,101.03,100.82,100.87,8602.0,100.88,101.03,100.82,100.87,8602.0
2022-08-02 12:20:00,100.89,101.08,100.8,100.97,12608.0,100.89,101.08,100.8,100.97,12608.0
2022-08-02 12:25:00,100.92,100.94,100.75,100.86,7894.0,100.92,100.94,100.75,100.86,7894.0
2022-08-02 12:30:00,100.88,101.0,100.83,100.94,11150.0,100.88,101.0,100.83,100.94,11150.0
2022-08-02 12:35:00,100.91,101.29,100.8,101.18,21243.0,100.91,101.29,100.8,101.18,21243.0
2022-08-02 12:40:00,101.17,101.64,101.09,101.51,18185.0,101.17,101.64,101.09,101.51,18185.0
2022-08-02 12:45:00,101.48,101.48,101.0,101.04,35546.0,101.48,101.48,101.0,101.04,35546.0
2022-08-02 12:50:00,101.02,101.02,100.71,100.88,9476.0,101.02,101.02,100.71,100.88,9476.0
2022-08-02 12:55:00,100.92,101.01,100.71,100.86,15176.0,100.92,101.01,100.71,100.86,15176.0
2022-08-02 13:00:00,100.77,100.77,100.65,100.77,3700.0,100.77,100.77,100.65,100.77,3700.0
2022-08-02 13:05:00,100.8,101.03,100.73,101.03,4500.0,100.8,101.03,100.73,101.03,4500.0
2022-08-02 13:10:00,101.01,101.01,100.83,100.94,11549.0,101.01,101.01,100.83,100.94,11549.0
2022-08-02 13:15:00,100.91,100.98,100.57,100.58,8034.0,100.91,100.98,100.57,100.58,8034.0
2022-08-02 13:20:00,100.59,100.59,100.33,100.39,7058.0,100.59,100.59,100.33,100.39,7058.0
2022-08-02 13:25:00,100.39,100.45,99.85,99.9,11271.0,100.39,100.45,99.85,99.9,11271.0
2022-08-02 13:30:00,99.87,99.87,98.82,98.9,47506.0,99.87,99.87,98.82,98.9,47506.0
2022-08-02 13:35:00,98.9,99.54,98.85,99.3,21484.0,98.9,99.54,98.85,99.3,21484.0
2022-08-02 13:40:00,99.31,99.57,99.14,99.48,5114.0,99.31,99.57,99.14,99.48,5114.0
2022-08-02 13:45:00,99.5,99.78,99.4,99.78,13580.0,99.5,99.78,99.4,99.78,13580.0
2022-08-02 13:50:00,99.8,99.84,99.65,99.69,13375.0,99.8,99.84,99.65,99.69,13375.0
2022-08-02 13:55:00,99.71,99.9,99.69,99.85,11968.0,99.71,99.9,99.69,99.85,11968.0
2022-08-02 14:00:00,99.85,100.0,99.72,99.96,5361.0,99.85,100.0,99.72,99.96,5361.0
2022-08-02 14:05:00,100.04,100.24,100.01,100.24,6376.0,100.04,100.24,100.01,100.24,6376.0
2022-08-02 14:10:00,100.28,100.53,100.28,100.44,9040.0,100.28,100.53,100.28,100.44,9040.0
2022-08-02 14:15:00,100.42,100.64,100.38,100.59,19570.0,100.42,100.64,100.38,100.59,19570.0
2022-08-02 14:20:00,100.58,100.73,100.36,100.44,19846.0,100.58,100.73,100.36,100.44,19846.0
2022-08-02 14:25:00,100.52,100.52,100.25,100.48,18659.0,100.52,100.52,100.25,100.48,18659.0
2022-08-02 14:30:00,100.45,100.81,100.4,100.4,22002.0,100.45,100.81,100.4,100.4,22002.0
2022-08-02 14:35:00,100.38,100.52,100.13,100.15,14028.0,100.38,100.52,100.13,100.15,14028.0
2022-08-02 14:40:00,100.18,100.22,99.96,100.08,14400.0,100.18,100.22,99.96,100.08,14400.0
2022-08-02 14:45:00,99.97,100.26,99.96,100.21,6892.0,99.97,100.26,99.96,100.21,6892.0
2022-08-02 14:50:00,100.2,100.2,99.73,100.07,15716.0,100.2,100.2,99.73,100.07,15716.0
2022-08-02 14:55:00,100.02,100.07,99.78,99.88,9440.0,100.02,100.07,99.78,99.88,9440.0
2022-08-02 15:00:00,99.88,100.04,99.75,99.86,10824.0,99.88,100.04,99.75,99.86,10824.0
2022-08-02 15:05:00,99.85,99.91,99.76,99.81,4881.0,99.85,99.91,99.76,99.81,4881.0
2022-08-02 15:10:00,99.86,99.9,99.66,99.83,14420.0,99.86,99.9,99.66,99.83,14420.0
2022-08-02 15:15:00,99.83,99.94,99.54,99.63,15491.0,99.83,99.94,99.54,99.63,15491.0
2022-08-02 15:20:00,99.58,99.82,99.5,99.73,12580.0,99.58,99.82,99.5,99.73,12580.0
2022-08-02 15:25:00,99.68,99.88,99.68,99.87,14395.0,99.68,99.88,99.68,99.87,14395.0
2022-08-02 15:30:00,99.87,99.88,99.71,99.81,20107.0,99.87,99.88,99.71,99.81,20107.0
2022-08-02 15:35:00,99.81,100.05,99.79,99.99,33117.0,99.81,100.05,99.79,99.99,33117.0
2022-08-02 15:40:00,99.97,99.99,99.76,99.98,28777.0,99.97,99.99,99.76,99.98,28777.0
2022-08-02 15:45:00,99.98,99.98,99.77,99.77,26691.0,99.98,99.98,99.77,99.77,26691.0
2022-08-02 15:50:00,99.8,99.89,99.71,99.79,41026.0,99.8,99.89,99.71,99.79,41026.0
2022-08-02 15:55:00,99.77,99.78,99.65,99.75,65936.0,99.77,99.78,99.65,99.75,65936.0
2022-08-03 09:30:00,101.8,101.99,98.79,99.24,102062.0,101.8,101.99,98.79,99.24,102062.0
2022-08-03 09:35:00,99.26,100.19,99.15,99.65,29244.0,99.26,100.19,99.15,99.65,29244.0
2022-08-03 09:40:00,99.65,99.93,99.35,99.83,32006.0,99.65,99.93,99.35,99.83,32006.0
2022-08-03 09:45:00,99.7,99.92,98.09,98.56,47903.0,99.7,99.92,98.09,98.56,47903.0
2022-08-03 09:50:00,98.64,98.83,97.75,97.76,28302.0,98.64,98.83,97.75,97.76,28302.0
2022-08-03 09:55:00,97.97,98.01,97.35,97.52,21954.0,97.97,98.01,97.35,97.52,21954.0
2022-08-03 10:00:00,97.46,97.47,96.71,96.81,35340.0,97.46,97.47,96.71,96.81,35340.0
2022-08-03 10:05:00,96.78,97.08,96.63,96.8,29933.0,96.78,97.08,96.63,96.8,29933.0
2022-08-03 10:10:00,96.85,96.93,96.21,96.65,35125.0,96.85,96.93,96.21,96.65,35125.0
2022-08-03 10:15:00,96.65,97.01,96.29,96.3,22754.0,96.65,97.01,96.29,96.3,22754.0
2022-08-03 10:20:00,96.31,96.67,96.28,96.67,8484.0,96.31,96.67,96.28,96.67,8484.0
2022-08-03 10:25:00,96.64,97.29,96.54,97.24,22865.0,96.64,97.29,96.54,97.24,22865.0
2022-08-03 10:30:00,97.28,97.58,96.75,96.91,18737.0,97.28,97.58,96.75,96.91,18737.0
2022-08-03 10:35:00,96.89,97.2,96.61,96.78,38535.0,96.89,97.2,96.61,96.78,38535.0
2022-08-03 10:40:00,96.93,97.19,96.37,97.09,30161.0,96.93,97.19,96.37,97.09,30161.0
2022-08-03 10:45:00,97.21,97.32,96.76,97.16,22938.0,97.21,97.32,96.76,97.16,22938.0
2022-08-03 10:50:00,97.23,97.29,96.98,97.1,9680.0,97.23,97.29,96.98,97.1,9680.0
2022-08-03 10:55:00,97.17,97.21,96.57,96.61,7928.0,97.17,97.21,96.57,96.61,7928.0
2022-08-03 11:00:00,96.53,96.6,95.82,96.03,40324.0,96.53,96.6,95.82,96.03,40324.0
2022-08-03 11:05:00,96.05,96.21,95.93,95.97,20398.0,96.05,96.21,95.93,95.97,20398.0
2022-08-03 11:10:00,95.97,96.34,95.86,96.2,23552.0,95.97,96.34,95.86,96.2,23552.0
2022-08-03 11:15:00,96.21,96.83,96.2,96.33,24438.0,96.21,96.83,96.2,96.33,24438.0
2022-08-03 11:20:00,96.27,96.5,96.26,96.27,10074.0,96.27,96.5,96.26,96.27,10074.0
2022-08-03 11:25:00,96.26,96.58,96.23,96.29,8946.0,96.26,96.58,96.23,96.29,8946.0
2022-08-03 11:30:00,96.31,96.36,96.09,96.29,18775.0,96.31,96.36,96.09,96.29,18775.0
2022-08-03 11:35:00,96.26,96.29,95.96,96.01,13461.0,96.26,96.29,95.96,96.01,13461.0
2022-08-03 11:40:00,95.96,96.16,95.79,95.96,22820.0,95.96,96.16,95.79,95.96,22820.0
2022-08-03 11:45:00,95.96,96.38,95.77,96.24,12020.0,95.96,96.38,95.77,96.24,12020.0
2022-08-03 11:50:00,96.24,96.47,96.08,96.21,12075.0,96.24,96.47,96.08,96.21,12075.0
2022-08-03 11:55:00,96.25,96.56,96.17,96.37,13003.0,96.25,96.56,96.17,96.37,13003.0
2022-08-03 12:00:00,96.4,96.54,96.35,96.49,10767.0,96.4,96.54,96.35,96.49,10767.0
2022-08-03 12:05:00,96.59,96.61,96.26,96.42,7231.0,96.59,96.61,96.26,96.42,7231.0
2022-08-03 12:10:00,96.48,96.5,96.31,96.5,5103.0,96.48,96.5,96.31,96.5,5103.0
2022-08-03 12:15:00,96.52,96.82,96.52,96.82,14542.0,96.52,96.82,96.52,96.82,14542.0
2022-08-03 12:20:00,96.89,96.9,96.73,96.9,10435.0,96.89,96.9,96.73,96.9,10435.0
2022-08-03 12:25:00,96.86,96.86,96.55,96.56,15377.0,96.86,96.86,96.55,96.56,15377.0
2022-08-03 12:30:00,96.55,96.89,96.55,96.83,18865.0,96.55,96.89,96.55,96.83,18865.0
2022-08-03 12:35:00,96.86,96.88,96.56,96.59,8527.0,96.86,96.88,96.56,96.59,8527.0
2022-08-03 12:40:00,96.54,96.79,96.47,96.76,9031.0,96.54,96.79,96.47,96.76,9031.0
2022-08-03 12:45:00,96.75,96.91,96.69,96.75,10425.0,96.75,96.91,96.69,96.75,10425.0
2022-08-03 12:50:00,96.77,96.79,96.66,96.67,9259.0,96.77,96.79,96.66,96.67,9259.0
2022-08-03 12:55:00,96.69,96.73,96.5,96.54,8333.0,96.69,96.73,96.5,96.54,8333.0
2022-08-03 13:00:00,96.51,96.61,96.4,96.56,10286.0,96.51,96.61,96.4,96.56,10286.0
2022-08-03 13:05:00,96.59,96.74,96.54,96.69,12155.0,96.59,96.74,96.54,96.69,12155.0
2022-08-03 13:10:00,96.7,96.7,96.44,96.58,10574.0,96.7,96.7,96.44,96.58,10574.0
2022-08-03 13:15:00,96.57,96.71,96.45,96.57,24834.0,96.57,96.71,96.45,96.57,24834.0
2022-08-03 13:20:00,96.57,96.65,96.46,96.58,19395.0,96.57,96.65,96.46,96.58,19395.0
2022-08-03 13:25:00,96.58,96.59,96.01,96.01,24230.0,96.58,96.59,96.01,96.01,24230.0
2022-08-03 13:30:00,96.04,96.36,95.92,96.35,21836.0,96.04,96.36,95.92,96.35,21836.0
2022-08-03 13:35:00,96.35,96.66,96.29,96.62,16846.0,96.35,96.66,96.29,96.62,16846.0
2022-08-03 13:40:00,96.62,96.77,96.5,96.77,30832.0,96.62,96.77,96.5,96.77,30832.0
2022-08-03 13:45:00,96.77,97.21,96.73,97.16,26318.0,96.77,97.21,96.73,97.16,26318.0
2022-08-03 13:50:00,97.2,97.54,97.2,97.26,37186.0,97.2,97.54,97.2,97.26,37186.0
2022-08-03 13:55:00,97.24,97.44,97.15,97.37,41914.0,97.24,97.44,97.15,97.37,41914.0
2022-08-03 14:00:00,97.37,97.39,97.15,97.21,40807.0,97.37,97.39,97.15,97.21,40807.0
2022-08-03 14:05:00,97.19,97.48,97.09,97.34,29162.0,97.19,97.48,97.09,97.34,29162.0
2022-08-03 14:10:00,97.41,97.8,97.4,97.8,20415.0,97.41,97.8,97.4,97.8,20415.0
2022-08-03 14:15:00,97.8,98.03,97.77,97.83,17116.0,97.8,98.03,97.77,97.83,17116.0
2022-08-03 14:20:00,97.86,98.2,97.79,98.08,9771.0,97.86,98.2,97.79,98.08,9771.0
2022-08-03 14:25:00,98.05,98.11,97.79,97.81,8708.0,98.05,98.11,97.79,97.81,8708.0
2022-08-03 14:30:00,97.79,97.95,97.7,97.87,11604.0,97.79,97.95,97.7,97.87,11604.0
2022-08-03 14:35:00,97.88,97.94,97.77,97.78,10384.0,97.88,97.94,97.77,97.78,10384.0
2022-08-03 14:40:00,97.78,97.82,97.62,97.79,12244.0,97.78,97.82,97.62,97.79,12244.0
2022-08-03 14:45:00,97.77,98.23,97.63,98.1,11535.0,97.77,98.23,97.63,98.1,11535.0
2022-08-03 14:50:00,98.07,98.53,98.07,98.47,4952.0,98.07,98.53,98.07,98.47,4952.0
2022-08-03 14:55:00,98.39,98.4,98.25,98.36,5222.0,98.39,98.4,98.25,98.36,5222.0
2022-08-03 15:00:00,98.37,98.47,98.24,98.34,8376.0,98.37,98.47,98.24,98.34,8376.0
2022-08-03 15:05:00,98.35,98.41,98.15,98.18,6979.0,98.35,98.41,98.15,98.18,6979.0
2022-08-03 15:10:00,98.13,98.13,97.92,97.95,8567.0,98.13,98.13,97.92,97.95,8567.0
2022-08-03 15:15:00,97.94,97.94,97.72,97.76,10496.0,97.94,97.94,97.72,97.76,10496.0
2022-08-03 15:20:00,97.75,97.82,97.5,97.76,19559.0,97.75,97.82,97.5,97.76,19559.0
2022-08-03 15:25:00,97.77,97.79,97.59,97.65,16119.0,97.77,97.79,97.59,97.65,16119.0
2022-08-03 15:30:00,97.64,97.79,97.62,97.67,18076.0,97.64,97.79,97.62,97.67,18076.0
2022-08-03 15:35:00,97.69,97.78,97.52,97.56,16025.0,97.69,97.78,97.52,97.56,16025.0
2022-08-03 15:40:00,97.54,97.8,97.46,97.79,26558.0,97.54,97.8,97.46,97.79,26558.0
2022-08-03 15:45:00,97.79,97.95,97.68,97.92,41975.0,97.79,97.95,97.68,97.92,41975.0
2022-08-03 15:50:00,97.94,98.26,97.86,98.26,63324.0,97.94,98.26,97.86,98.26,63324.0
2022-08-03 15:55:00,98.24,98.25,97.76,97.89,108262.0,98.24,98.25,97.76,97.89,108262.0
2022-08-04 09:30:00,97.43,97.78,96.31,96.31,69909.0,97.43,97.78,96.31,96.31,69909.0
2022-08-04 09:35:00,96.44,97.34,96.0,96.11,27914.0,96.44,97.34,96.0,96.11,27914.0
2022-08-04 09:40:00,96.02,97.33,96.01,97.33,12826.0,96.02,97.33,96.01,97.33,12826.0
2022-08-04 09:45:00,97.16,97.78,96.87,97.67,17463.0,97.16,97.78,96.87,97.67,17463.0
2022-08-04 09:50:00,97.52,98.4,96.85,96.97,21992.0,97.52,98.4,96.85,96.97,21992.0
2022-08-04 09:55:00,97.02,97.34,96.88,97.03,37288.0,97.02,97.34,96.88,97.03,37288.0
2022-08-04 10:00:00,96.84,97.8,96.84,97.74,44582.0,96.84,97.8,96.84,97.74,44582.0
2022-08-04 10:05:00,97.6,97.77,97.15,97.49,11881.0,97.6,97.77,97.15,97.49,11881.0
2022-08-04 10:10:00,97.45,97.57,97.32,97.43,12119.0,97.45,97.57,97.32,97.43,12119.0
2022-08-04 10:15:00,97.32,97.46,97.16,97.31,10213.0,97.32,97.46,97.16,97.31,10213.0
2022-08-04 10:20:00,97.21,97.5,96.92,97.47,17196.0,97.21,97.5,96.92,97.47,17196.0
2022-08-04 10:25:00,97.47,98.63,97.47,98.49,15014.0,97.47,98.63,97.47,98.49,15014.0
2022-08-04 10:30:00,98.54,98.63,98.1,98.2,13042.0,98.54,98.63,98.1,98.2,13042.0
2022-08-04 10:35:00,98.15,98.22,97.82,98.18,19418.0,98.15,98.22,97.82,98.18,19418.0
2022-08-04 10:40:00,98.22,98.78,98.19,98.54,14446.0,98.22,98.78,98.19,98.54,14446.0
2022-08-04 10:45:00,98.68,99.06,98.53,98.88,11839.0,98.68,99.06,98.53,98.88,11839.0
2022-08-04 10:50:00,98.79,98.9,98.59,98.64,11726.0,98.79,98.9,98.59,98.64,11726.0
2022-08-04 10:55:00,98.56,98.57,97.95,97.95,11649.0,98.56,98.57,97.95,97.95,11649.0
2022-08-04 11:00:00,98.03,98.61,98.02,98.61,12340.0,98.03,98.61,98.02,98.61,12340.0
2022-08-04 11:05:00,98.52,98.55,98.23,98.24,8115.0,98.52,98.55,98.23,98.24,8115.0
2022-08-04 11:10:00,98.24,98.38,97.75,97.78,7715.0,98.24,98.38,97.75,97.78,7715.0
2022-08-04 11:15:00,97.69,98.32,97.63,98.21,10874.0,97.69,98.32,97.63,98.21,10874.0
2022-08-04 11:20:00,98.32,98.39,98.04,98.07,6147.0,98.32,98.39,98.04,98.07,6147.0
2022-08-04 11:25:00,98.11,98.39,98.08,98.21,9502.0,98.11,98.39,98.08,98.21,9502.0
2022-08-04 11:30:00,98.22,98.28,98.07,98.07,6139.0,98.22,98.28,98.07,98.07,6139.0
2022-08-04 11:35:00,98.06,98.16,97.89,98.03,10193.0,98.06,98.16,97.89,98.03,10193.0
2022-08-04 11:40:00,97.97,98.09,97.89,97.94,5890.0,97.97,98.09,97.89,97.94,5890.0
2022-08-04 11:45:00,97.93,98.07,97.75,98.06,12769.0,97.93,98.07,97.75,98.06,12769.0
2022-08-04 11:50:00,98.05,98.19,97.97,98.15,6817.0,98.05,98.19,97.97,98.15,6817.0
2022-08-04 11:55:00,98.15,98.24,98.03,98.22,6230.0,98.15,98.24,98.03,98.22,6230.0
2022-08-04 12:00:00,98.22,98.28,98.1,98.25,7104.0,98.22,98.28,98.1,98.25,7104.0
2022-08-04 12:05:00,98.26,98.31,98.11,98.3,6495.0,98.26,98.31,98.11,98.3,6495.0
2022-08-04 12:10:00,98.34,98.74,98.34,98.68,9321.0,98.34,98.74,98.34,98.68,9321.0
2022-08-04 12:15:00,98.67,98.72,98.54,98.57,8549.0,98.67,98.72,98.54,98.57,8549.0
2022-08-04 12:20:00,98.55,98.68,98.54,98.63,5367.0,98.55,98.68,98.54,98.63,5367.0
2022-08-04 12:25:00,98.61,99.0,98.57,98.95,11668.0,98.61,99.0,98.57,98.95,11668.0
2022-08-04 12:30:00,98.93,98.96,98.7,98.92,29376.0,98.93,98.96,98.7,98.92,29376.0
2022-08-04 12:35:00,98.91,99.11,98.81,98.96,8564.0,98.91,99.11,98.81,98.96,8564.0
2022-08-04 12:40:00,98.94,99.11,98.74,99.11,7114.0,98.94,99.11,98.74,99.11,7114.0
2022-08-04 12:45:00,99.14,99.2,98.79,98.88,5621.0,99.14,99.2,98.79,98.88,5621.0
2022-08-04 12:50:00,98.89,98.95,98.56,98.67,15100.0,98.89,98.95,98.56,98.67,15100.0
2022-08-04 12:55:00,98.65,99.04,98.65,99.04,11652.0,98.65,99.04,98.65,99.04,11652.0
2022-08-04 13:00:00,99.05,99.16,98.72,98.99,7939.0,99.05,99.16,98.72,98.99,7939.0
2022-08-04 13:05:00,98.93,98.98,98.85,98.95,2076.0,98.93,98.98,98.85,98.95,2076.0
2022-08-04 13:10:00,98.91,99.03,98.89,99.03,4300.0,98.91,99.03,98.89,99.03,4300.0
2022-08-04 13:15:00,99.05,99.09,98.94,99.04,5052.0,99.05,99.09,98.94,99.04,5052.0
2022-08-04 13:20:00,98.95,99.37,98.95,99.37,10747.0,98.95,99.37,98.95,99.37,10747.0
2022-08-04 13:25:00,99.4,99.69,99.31,99.59,11578.0,99.4,99.69,99.31,99.59,11578.0
2022-08-04 13:30:00,99.56,99.8,99.52,99.71,6739.0,99.56,99.8,99.52,99.71,6739.0
2022-08-04 13:35:00,99.71,99.87,99.66,99.76,6387.0,99.71,99.87,99.66,99.76,6387.0
2022-08-04 13:40:00,99.75,99.81,99.46,99.49,8380.0,99.75,99.81,99.46,99.49,8380.0
2022-08-04 13:45:00,99.46,99.48,99.25,99.32,18381.0,99.46,99.48,99.25,99.32,18381.0
2022-08-04 13:50:00,99.34,99.38,99.1,99.12,4157.0,99.34,99.38,99.1,99.12,4157.0
2022-08-04 13:55:00,99.11,99.35,98.79,99.35,10529.0,99.11,99.35,98.79,99.35,10529.0
2022-08-04 14:00:00,99.38,99.63,99.38,99.57,4716.0,99.38,99.63,99.38,99.57,4716.0
2022-08-04 14:05:00,99.6,99.66,99.48,99.53,6728.0,99.6,99.66,99.48,99.53,6728.0
2022-08-04 14:10:00,99.48,99.48,99.25,99.31,16526.0,99.48,99.48,99.25,99.31,16526.0
2022-08-04 14:15:00,99.4,99.47,99.32,99.41,8528.0,99.4,99.47,99.32,99.41,8528.0
2022-08-04 14:20:00,99.41,99.49,99.17,99.17,7532.0,99.41,99.49,99.17,99.17,7532.0
2022-08-04 14:25:00,99.16,99.63,99.14,99.63,7750.0,99.16,99.63,99.14,99.63,7750.0
2022-08-04 14:30:00,99.65,99.79,99.6,99.61,14512.0,99.65,99.79,99.6,99.61,14512.0
2022-08-04 14:35:00,99.57,99.63,99.28,99.3,16724.0,99.57,99.63,99.28,99.3,16724.0
2022-08-04 14:40:00,99.33,99.54,99.28,99.5,14045.0,99.33,99.54,99.28,99.5,14045.0
2022-08-04 14:45:00,99.5,99.5,99.31,99.35,6540.0,99.5,99.5,99.31,99.35,6540.0
2022-08-04 14:50:00,99.39,99.45,99.26,99.26,9658.0,99.39,99.45,99.26,99.26,9658.0
2022-08-04 14:55:00,99.26,99.27,99.15,99.15,6304.0,99.26,99.27,99.15,99.15,6304.0
2022-08-04 15:00:00,99.16,99.35,99.14,99.34,10601.0,99.16,99.35,99.14,99.34,10601.0
2022-08-04 15:05:00,99.33,99.33,99.19,99.29,4600.0,99.33,99.33,99.19,99.29,4600.0
2022-08-04 15:10:00,99.3,99.63,99.28,99.59,11553.0,99.3,99.63,99.28,99.59,11553.0
2022-08-04 15:15:00,99.6,99.78,99.49,99.52,11329.0,99.6,99.78,99.49,99.52,11329.0
2022-08-04 15:20:00,99.52,99.52,99.23,99.33,10876.0,99.52,99.52,99.23,99.33,10876.0
2022-08-04 15:25:00,99.26,99.41,99.19,99.41,9558.0,99.26,99.41,99.19,99.41,9558.0
2022-08-04 15:30:00,99.33,99.34,99.16,99.21,10010.0,99.33,99.34,99.16,99.21,10010.0
2022-08-04 15:35:00,99.25,99.41,99.21,99.3,9531.0,99.25,99.41,99.21,99.3,9531.0
2022-08-04 15:40:00,99.28,99.41,99.26,99.41,21042.0,99.28,99.41,99.26,99.41,21042.0
2022-08-04 15:45:00,99.41,99.51,99.29,99.36,26433.0,99.41,99.51,99.29,99.36,26433.0
2022-08-04 15:50:00,99.39,99.54,99.3,99.36,35450.0,99.39,99.54,99.3,99.36,35450.0
2022-08-04 15:55:00,99.35,99.35,99.14,99.17,73413.0,99.35,99.35,99.14,99.17,73413.0
2022-08-05 09:30:00,102.03,102.11,99.36,99.8,162303.0,102.03,102.11,99.36,99.8,162303.0
2022-08-05 09:35:00,99.89,101.38,99.41,100.53,58620.0,99.89,101.38,99.41,100.53,58620.0
2022-08-05 09:40:00,100.61,102.22,100.54,101.89,102686.0,100.61,102.22,100.54,101.89,102686.0
2022-08-05 09:45:00,101.92,102.27,100.75,100.92,74987.0,101.92,102.27,100.75,100.92,74987.0
2022-08-05 09:50:00,100.95,101.79,100.83,101.11,36997.0,100.95,101.79,100.83,101.11,36997.0
2022-08-05 09:55:00,101.2,101.99,101.0,101.99,24818.0,101.2,101.99,101.0,101.99,24818.0
2022-08-05 10:00:00,102.0,103.9,101.95,103.61,113309.0,102.0,103.9,101.95,103.61,113309.0
2022-08-05 10:05:00,103.73,103.73,102.72,102.89,46606.0,103.73,103.73,102.72,102.89,46606.0
2022-08-05 10:10:00,103.07,103.57,102.69,103.31,62091.0,103.07,103.57,102.69,103.31,62091.0
2022-08-05 10:15:00,103.19,103.82,103.01,103.69,60605.0,103.19,103.82,103.01,103.69,60605.0
2022-08-05 10:20:00,103.72,103.83,102.32,102.34,56759.0,103.72,103.83,102.32,102.34,56759.0
2022-08-05 10:25:00,102.36,102.51,101.69,102.09,43910.0,102.36,102.51,101.69,102.09,43910.0
2022-08-05 10:30:00,102.1,102.34,101.83,101.84,21516.0,102.1,102.34,101.83,101.84,21516.0
2022-08-05 10:35:00,101.98,101.98,101.35,101.85,26498.0,101.98,101.98,101.35,101.85,26498.0
2022-08-05 10:40:00,101.77,101.86,101.15,101.27,16978.0,101.77,101.86,101.15,101.27,16978.0
2022-08-05 10:45:00,101.31,101.75,101.07,101.17,38146.0,101.31,101.75,101.07,101.17,38146.0
2022-08-05 10:50:00,101.21,101.37,101.0,101.15,32382.0,101.21,101.37,101.0,101.15,32382.0
2022-08-05 10:55:00,101.15,101.23,100.99,101.13,23072.0,101.15,101.23,100.99,101.13,23072.0
2022-08-05 11:00:00,101.2,101.21,100.52,100.61,33505.0,101.2,101.21,100.52,100.61,33505.0
2022-08-05 11:05:00,100.51,100.75,100.41,100.53,40880.0,100.51,100.75,100.41,100.53,40880.0
2022-08-05 11:10:00,100.6,100.61,99.95,100.03,29435.0,100.6,100.61,99.95,100.03,29435.0
2022-08-05 11:15:00,100.04,100.13,99.57,99.99,27407.0,100.04,100.13,99.57,99.99,27407.0
2022-08-05 11:20:00,99.96,100.12,99.61,99.86,22738.0,99.96,100.12,99.61,99.86,22738.0
2022-08-05 11:25:00,99.72,100.1,99.64,99.86,27438.0,99.72,100.1,99.64,99.86,27438.0
2022-08-05 11:30:00,99.89,100.13,99.86,100.04,14024.0,99.89,100.13,99.86,100.04,14024.0
2022-08-05 11:35:00,100.0,100.45,100.0,100.45,11494.0,100.0,100.45,100.0,100.45,11494.0
2022-08-05 11:40:00,100.47,100.65,100.4,100.46,25805.0,100.47,100.65,100.4,100.46,25805.0
2022-08-05 11:45:00,100.43,100.76,100.28,100.6,22456.0,100.43,100.76,100.28,100.6,22456.0
2022-08-05 11:50:00,100.58,101.41,100.56,101.22,49941.0,100.58,101.41,100.56,101.22,49941.0
2022-08-05 11:55:00,101.2,101.3,100.51,100.51,47920.0,101.2,101.3,100.51,100.51,47920.0
2022-08-05 12:00:00,100.55,101.35,100.52,101.32,19588.0,100.55,101.35,100.52,101.32,19588.0
2022-08-05 12:05:00,101.35,101.44,100.91,100.91,10065.0,101.35,101.44,100.91,100.91,10065.0
2022-08-05 12:10:00,100.87,101.02,100.87,100.9,10857.0,100.87,101.02,100.87,100.9,10857.0
2022-08-05 12:15:00,100.9,101.11,100.86,100.86,10423.0,100.9,101.11,100.86,100.86,10423.0
2022-08-05 12:20:00,100.89,101.24,100.86,101.18,13861.0,100.89,101.24,100.86,101.18,13861.0
2022-08-05 12:25:00,101.19,101.37,101.14,101.3,5943.0,101.19,101.37,101.14,101.3,5943.0
2022-08-05 12:30:00,101.34,101.59,101.2,101.45,24712.0,101.34,101.59,101.2,101.45,24712.0
2022-08-05 12:35:00,101.42,101.53,101.1,101.2,20723.0,101.42,101.53,101.1,101.2,20723.0
2022-08-05 12:40:00,101.18,101.33,101.05,101.28,9475.0,101.18,101.33,101.05,101.28,9475.0
2022-08-05 12:45:00,101.2,101.51,101.2,101.5,5776.0,101.2,101.51,101.2,101.5,5776.0
2022-08-05 12:50:00,101.5,101.65,101.43,101.63,5967.0,101.5,101.65,101.43,101.63,5967.0
2022-08-05 12:55:00,101.61,101.83,101.6,101.77,8365.0,101.61,101.83,101.6,101.77,8365.0
2022-08-05 13:00:00,101.73,101.74,101.4,101.41,12856.0,101.73,101.74,101.4,101.41,12856.0
2022-08-05 13:05:00,101.25,101.65,101.24,101.63,6245.0,101.25,101.65,101.24,101.63,6245.0
2022-08-05 13:10:00,101.59,101.85,101.57,101.85,11462.0,101.59,101.85,101.57,101.85,11462.0
2022-08-05 13:15:00,101.91,102.19,101.8,101.97,19000.0,101.91,102.19,101.8,101.97,19000.0
2022-08-05 13:20:00,101.93,102.09,101.84,102.09,16600.0,101.93,102.09,101.84,102.09,16600.0
2022-08-05 13:25:00,102.11,102.78,102.1,102.68,36849.0,102.11,102.78,102.1,102.68,36849.0
2022-08-05 13:30:00,102.68,103.06,102.63,102.81,30112.0,102.68,103.06,102.63,102.81,30112.0
2022-08-05 13:35:00,102.86,102.98,102.7,102.93,19070.0,102.86,102.98,102.7,102.93,19070.0
2022-08-05 13:40:00,102.89,102.98,102.7,102.79,11769.0,102.89,102.98,102.7,102.79,11769.0
2022-08-05 13:45:00,102.76,102.82,102.51,102.57,17762.0,102.76,102.82,102.51,102.57,17762.0
2022-08-05 13:50:00,102.57,102.98,102.45,102.93,16704.0,102.57,102.98,102.45,102.93,16704.0
2022-08-05 13:55:00,102.92,102.92,102.53,102.63,13113.0,102.92,102.92,102.53,102.63,13113.0
2022-08-05 14:00:00,102.65,102.96,102.63,102.94,8047.0,102.65,102.96,102.63,102.94,8047.0
2022-08-05 14:05:00,102.9,103.18,102.88,103.02,22306.0,102.9,103.18,102.88,103.02,22306.0
2022-08-05 14:10:00,103.01,103.1,102.71,102.73,9799.0,103.01,103.1,102.71,102.73,9799.0
2022-08-05 14:15:00,102.75,102.85,102.69,102.82,7222.0,102.75,102.85,102.69,102.82,7222.0
2022-08-05 14:20:00,102.81,102.99,102.81,102.84,12096.0,102.81,102.99,102.81,102.84,12096.0
2022-08-05 14:25:00,102.82,102.85,102.27,102.28,11076.0,102.82,102.85,102.27,102.28,11076.0
2022-08-05 14:30:00,102.25,102.49,102.25,102.29,11813.0,102.25,102.49,102.25,102.29,11813.0
2022-08-05 14:35:00,102.29,102.6,102.28,102.56,11654.0,102.29,102.6,102.28,102.56,11654.0
2022-08-05 14:40:00,102.59,102.6,102.37,102.4,29067.0,102.59,102.6,102.37,102.4,29067.0
2022-08-05 14:45:00,102.38,102.38,102.06,102.07,8549.0,102.38,102.38,102.06,102.07,8549.0
2022-08-05 14:50:00,102.07,102.43,101.89,102.34,15053.0,102.07,102.43,101.89,102.34,15053.0
2022-08-05 14:55:00,102.33,102.33,102.07,102.15,5729.0,102.33,102.33,102.07,102.15,5729.0
2022-08-05 15:00:00,102.19,102.28,102.08,102.08,10845.0,102.19,102.28,102.08,102.08,10845.0
2022-08-05 15:05:00,102.1,102.28,102.0,102.24,14838.0,102.1,102.28,102.0,102.24,14838.0
2022-08-05 15:10:00,102.26,102.4,102.19,102.19,7419.0,102.26,102.4,102.19,102.19,7419.0
2022-08-05 15:15:00,102.23,102.31,102.13,102.15,7520.0,102.23,102.31,102.13,102.15,7520.0
2022-08-05 15:20:00,102.16,102.2,101.98,102.12,11050.0,102.16,102.2,101.98,102.12,11050.0
2022-08-05 15:25:00,102.15,102.21,102.03,102.15,8641.0,102.15,102.21,102.03,102.15,8641.0
2022-08-05 15:30:00,102.15,102.26,102.0,102.03,11049.0,102.15,102.26,102.0,102.03,11049.0
2022-08-05 15:35:00,102.03,102.16,101.92,102.01,18424.0,102.03,102.16,101.92,102.01,18424.0
2022-08-05 15:40:00,101.98,101.99,101.49,101.5,19692.0,101.98,101.99,101.49,101.5,19692.0
2022-08-05 15:45:00,101.55,102.09,101.55,101.97,45110.0,101.55,102.09,101.55,101.97,45110.0
2022-08-05 15:50:00,101.99,102.16,101.96,102.06,42739.0,101.99,102.16,101.96,102.06,42739.0
2022-08-05 15:55:00,102.06,102.1,101.86,101.89,70537.0,102.06,102.1,101.86,101.89,70537.0
2022-08-08 09:30:00,109.0,112.09,109.0,112.04,715909.0,109.0,112.09,109.0,112.04,715909.0
2022-08-08 09:35:00,111.81,112.79,110.93,111.82,237345.0,111.81,112.79,110.93,111.82,237345.0
2022-08-08 09:40:00,111.73,112.2,111.01,111.72,211127.0,111.73,112.2,111.01,111.72,211127.0
2022-08-08 09:45:00,111.81,112.74,111.61,112.31,165973.0,111.81,112.74,111.61,112.31,165973.0
2022-08-08 09:50:00,112.45,114.27,112.45,113.1,270943.0,112.45,114.27,112.45,113.1,270943.0
2022-08-08 09:55:00,113.1,113.58,112.9,113.32,85320.0,113.1,113.58,112.9,113.32,85320.0
2022-08-08 10:00:00,113.23,113.59,112.24,113.5,129015.0,113.23,113.59,112.24,113.5,129015.0
2022-08-08 10:05:00,113.5,113.6,112.37,112.58,83998.0,113.5,113.6,112.37,112.58,83998.0
2022-08-08 10:10:00,112.6,112.85,112.4,112.52,78362.0,112.6,112.85,112.4,112.52,78362.0
2022-08-08 10:15:00,112.56,112.84,112.41,112.6,49166.0,112.56,112.84,112.41,112.6,49166.0
2022-08-08 10:20:00,112.62,112.87,112.11,112.16,87223.0,112.62,112.87,112.11,112.16,87223.0
2022-08-08 10:25:00,112.15,112.16,110.53,110.96,148459.0,112.15,112.16,110.53,110.96,148459.0
2022-08-08 10:30:00,110.98,111.03,109.7,110.29,96247.0,110.98,111.03,109.7,110.29,96247.0
2022-08-08 10:35:00,110.36,110.52,109.37,109.38,89681.0,110.36,110.52,109.37,109.38,89681.0
2022-08-08 10:40:00,109.47,109.88,109.26,109.51,43876.0,109.47,109.88,109.26,109.51,43876.0
2022-08-08 10:45:00,109.4,109.7,109.1,109.15,49827.0,109.4,109.7,109.1,109.15,49827.0
2022-08-08 10:50:00,109.31,109.71,108.88,109.19,41090.0,109.31,109.71,108.88,109.19,41090.0
2022-08-08 10:55:00,109.18,109.39,108.55,109.16,46284.0,109.18,109.39,108.55,109.16,46284.0
2022-08-08 11:00:00,109.2,109.58,109.2,109.34,35567.0,109.2,109.58,109.2,109.34,35567.0
2022-08-08 11:05:00,109.38,109.54,109.09,109.43,18522.0,109.38,109.54,109.09,109.43,18522.0
2022-08-08 11:10:00,109.34,109.78,109.34,109.78,32864.0,109.34,109.78,109.34,109.78,32864.0
2022-08-08 11:15:00,109.65,109.65,109.1,109.28,23651.0,109.65,109.65,109.1,109.28,23651.0
2022-08-08 11:20:00,109.29,109.33,108.5,108.56,32432.0,109.29,109.33,108.5,108.56,32432.0
2022-08-08 11:25:00,108.56,109.05,108.46,108.68,30008.0,108.56,109.05,108.46,108.68,30008.0
2022-08-08 11:30:00,108.65,108.87,108.05,108.39,49002.0,108.65,108.87,108.05,108.39,49002.0
2022-08-08 11:35:00,108.38,108.74,108.05,108.23,34982.0,108.38,108.74,108.05,108.23,34982.0
2022-08-08 11:40:00,108.16,108.39,107.7,107.78,31599.0,108.16,108.39,107.7,107.78,31599.0
2022-08-08 11:45:00,107.71,108.24,107.69,108.2,35984.0,107.71,108.24,107.69,108.2,35984.0
2022-08-08 11:50:00,108.2,108.78,108.14,108.53,35304.0,108.2,108.78,108.14,108.53,35304.0
2022-08-08 11:55:00,108.61,108.79,108.31,108.38,18622.0,108.61,108.79,108.31,108.38,18622.0
2022-08-08 12:00:00,108.43,108.62,108.35,108.42,15600.0,108.43,108.62,108.35,108.42,15600.0
2022-08-08 12:05:00,108.35,108.45,107.7,107.82,22130.0,108.35,108.45,107.7,107.82,22130.0
2022-08-08 12:10:00,107.9,107.92,107.45,107.48,14248.0,107.9,107.92,107.45,107.48,14248.0
2022-08-08 12:15:00,107.43,107.51,106.93,107.19,27681.0,107.43,107.51,106.93,107.19,27681.0
2022-08-08 12:20:00,107.18,107.65,107.16,107.49,15630.0,107.18,107.65,107.16,107.49,15630.0
2022-08-08 12:25:00,107.44,107.61,106.98,107.11,14148.0,107.44,107.61,106.98,107.11,14148.0
2022-08-08 12:30:00,107.12,107.8,107.11,107.6,23031.0,107.12,107.8,107.11,107.6,23031.0
2022-08-08 12:35:00,107.65,107.72,107.38,107.55,15113.0,107.65,107.72,107.38,107.55,15113.0
2022-08-08 12:40:00,107.56,108.23,107.42,108.18,32158.0,107.56,108.23,107.42,108.18,32158.0
2022-08-08 12:45:00,108.21,108.3,107.76,107.77,11064.0,108.21,108.3,107.76,107.77,11064.0
2022-08-08 12:50:00,107.78,108.49,107.78,108.4,18407.0,107.78,108.49,107.78,108.4,18407.0
2022-08-08 12:55:00,108.36,108.44,108.02,108.16,18450.0,108.36,108.44,108.02,108.16,18450.0
2022-08-08 13:00:00,108.13,108.45,107.91,108.34,30281.0,108.13,108.45,107.91,108.34,30281.0
2022-08-08 13:05:00,108.37,108.68,108.36,108.67,16240.0,108.37,108.68,108.36,108.67,16240.0
2022-08-08 13:10:00,108.59,108.74,108.53,108.59,22293.0,108.59,108.74,108.53,108.59,22293.0
2022-08-08 13:15:00,108.56,108.93,108.49,108.87,17080.0,108.56,108.93,108.49,108.87,17080.0
2022-08-08 13:20:00,108.88,109.36,108.71,109.14,48756.0,108.88,109.36,108.71,109.14,48756.0
2022-08-08 13:25:00,109.15,109.38,108.93,109.17,25715.0,109.15,109.38,108.93,109.17,25715.0
2022-08-08 13:30:00,109.13,109.57,109.03,109.49,31575.0,109.13,109.57,109.03,109.49,31575.0
2022-08-08 13:35:00,109.5,109.57,109.04,109.06,45582.0,109.5,109.57,109.04,109.06,45582.0
2022-08-08 13:40:00,109.05,109.25,109.04,109.09,24968.0,109.05,109.25,109.04,109.09,24968.0
2022-08-08 13:45:00,109.04,109.4,109.03,109.2,27014.0,109.04,109.4,109.03,109.2,27014.0
2022-08-08 13:50:00,109.23,109.45,109.09,109.29,21638.0,109.23,109.45,109.09,109.29,21638.0
2022-08-08 13:55:00,109.22,109.51,109.02,109.02,29107.0,109.22,109.51,109.02,109.02,29107.0
2022-08-08 14:00:00,109.05,109.05,107.96,107.96,44445.0,109.05,109.05,107.96,107.96,44445.0
2022-08-08 14:05:00,107.92,108.19,107.77,107.91,46671.0,107.92,108.19,107.77,107.91,46671.0
2022-08-08 14:10:00,107.95,108.11,107.75,108.03,40751.0,107.95,108.11,107.75,108.03,40751.0
2022-08-08 14:15:00,108.09,108.16,107.77,107.84,22887.0,108.09,108.16,107.77,107.84,22887.0
2022-08-08 14:20:00,107.82,107.85,107.53,107.54,17255.0,107.82,107.85,107.53,107.54,17255.0
2022-08-08 14:25:00,107.54,107.86,107.51,107.86,27278.0,107.54,107.86,107.51,107.86,27278.0
2022-08-08 14:30:00,107.88,107.96,107.51,107.51,8048.0,107.88,107.96,107.51,107.51,8048.0
2022-08-08 14:35:00,107.48,107.48,106.75,107.27,42170.0,107.48,107.48,106.75,107.27,42170.0
2022-08-08 14:40:00,107.26,107.55,107.22,107.31,16330.0,107.26,107.55,107.22,107.31,16330.0
2022-08-08 14:45:00,107.38,107.38,106.94,107.05,24430.0,107.38,107.38,106.94,107.05,24430.0
2022-08-08 14:50:00,107.05,107.19,106.57,106.69,26034.0,107.05,107.19,106.57,106.69,26034.0
2022-08-08 14:55:00,106.73,107.17,106.68,107.07,25823.0,106.73,107.17,106.68,107.07,25823.0
2022-08-08 15:00:00,107.04,107.5,107.04,107.35,19645.0,107.04,107.5,107.04,107.35,19645.0
2022-08-08 15:05:00,107.29,107.29,106.98,107.17,19824.0,107.29,107.29,106.98,107.17,19824.0
2022-08-08 15:10:00,107.15,107.32,107.1,107.3,9187.0,107.15,107.32,107.1,107.3,9187.0
2022-08-08 15:15:00,107.28,107.4,106.88,107.01,23194.0,107.28,107.4,106.88,107.01,23194.0
2022-08-08 15:20:00,107.04,107.2,107.03,107.07,16433.0,107.04,107.2,107.03,107.07,16433.0
2022-08-08 15:25:00,107.05,107.25,107.05,107.17,9198.0,107.05,107.25,107.05,107.17,9198.0
2022-08-08 15:30:00,107.16,107.46,107.11,107.45,15243.0,107.16,107.46,107.11,107.45,15243.0
2022-08-08 15:35:00,107.47,107.64,107.29,107.4,21656.0,107.47,107.64,107.29,107.4,21656.0
2022-08-08 15:40:00,107.4,107.63,107.33,107.33,28129.0,107.4,107.63,107.33,107.33,28129.0
2022-08-08 15:45:00,107.36,107.38,107.1,107.15,32288.0,107.36,107.38,107.1,107.15,32288.0
2022-08-08 15:50:00,107.18,107.26,107.03,107.1,54553.0,107.18,107.26,107.03,107.1,54553.0
2022-08-08 15:55:00,107.12,107.23,106.65,106.7,139213.0,107.12,107.23,106.65,106.7,139213.0
2022-08-09 09:30:00,104.31,106.1,103.51,105.71,115673.0,104.31,106.1,103.51,105.71,115673.0
2022-08-09 09:35:00,105.88,106.05,104.36,104.36,37236.0,105.88,106.05,104.36,104.36,37236.0
2022-08-09 09:40:00,104.5,107.39,104.46,107.39,64824.0,104.5,107.39,104.46,107.39,64824.0
2022-08-09 09:45:00,107.27,107.58,106.02,106.71,40590.0,107.27,107.58,106.02,106.71,40590.0
2022-08-09 09:50:00,106.7,107.73,106.24,106.62,44138.0,106.7,107.73,106.24,106.62,44138.0
2022-08-09 09:55:00,106.55,107.95,106.46,107.87,42964.0,106.55,107.95,106.46,107.87,42964.0
2022-08-09 10:00:00,107.95,108.27,106.9,106.9,76812.0,107.95,108.27,106.9,106.9,76812.0
2022-08-09 10:05:00,106.88,107.29,106.31,106.47,44751.0,106.88,107.29,106.31,106.47,44751.0
2022-08-09 10:10:00,106.34,107.32,106.34,107.03,27505.0,106.34,107.32,106.34,107.03,27505.0
2022-08-09 10:15:00,106.98,107.04,106.26,106.45,21145.0,106.98,107.04,106.26,106.45,21145.0
2022-08-09 10:20:00,106.5,107.0,106.2,106.2,16302.0,106.5,107.0,106.2,106.2,16302.0
2022-08-09 10:25:00,106.29,107.61,106.25,107.61,22535.0,106.29,107.61,106.25,107.61,22535.0
2022-08-09 10:30:00,107.7,107.89,107.37,107.52,24105.0,107.7,107.89,107.37,107.52,24105.0
2022-08-09 10:35:00,107.57,107.57,107.16,107.54,12019.0,107.57,107.57,107.16,107.54,12019.0
2022-08-09 10:40:00,107.52,108.2,107.36,108.05,34368.0,107.52,108.2,107.36,108.05,34368.0
2022-08-09 10:45:00,108.08,108.08,107.57,107.98,28715.0,108.08,108.08,107.57,107.98,28715.0
2022-08-09 10:50:00,107.96,108.17,107.52,107.52,12578.0,107.96,108.17,107.52,107.52,12578.0
2022-08-09 10:55:00,107.5,107.88,107.42,107.73,10785.0,107.5,107.88,107.42,107.73,10785.0
2022-08-09 11:00:00,107.72,108.03,107.58,107.68,19616.0,107.72,108.03,107.58,107.68,19616.0
2022-08-09 11:05:00,107.71,108.33,107.67,108.27,24812.0,107.71,108.33,107.67,108.27,24812.0
2022-08-09 11:10:00,108.26,108.48,108.1,108.46,36538.0,108.26,108.48,108.1,108.46,36538.0
2022-08-09 11:15:00,108.46,108.88,108.36,108.36,30735.0,108.46,108.88,108.36,108.36,30735.0
2022-08-09 11:20:00,108.33,108.69,108.28,108.54,15352.0,108.33,108.69,108.28,108.54,15352.0
2022-08-09 11:25:00,108.53,108.84,108.31,108.45,20665.0,108.53,108.84,108.31,108.45,20665.0
2022-08-09 11:30:00,108.45,109.03,108.45,108.93,23474.0,108.45,109.03,108.45,108.93,23474.0
2022-08-09 11:35:00,108.89,109.17,108.89,109.06,27328.0,108.89,109.17,108.89,109.06,27328.0
2022-08-09 11:40:00,108.99,109.48,108.8,109.16,37734.0,108.99,109.48,108.8,109.16,37734.0
2022-08-09 11:45:00,109.17,109.56,109.15,109.41,21637.0,109.17,109.56,109.15,109.41,21637.0
2022-08-09 11:50:00,109.39,109.6,109.04,109.37,23293.0,109.39,109.6,109.04,109.37,23293.0
2022-08-09 11:55:00,109.25,109.57,109.18,109.18,21250.0,109.25,109.57,109.18,109.18,21250.0
2022-08-09 12:00:00,109.19,109.49,108.72,109.15,47197.0,109.19,109.49,108.72,109.15,47197.0
2022-08-09 12:05:00,109.2,109.33,109.08,109.09,30819.0,109.2,109.33,109.08,109.09,30819.0
2022-08-09 12:10:00,109.06,109.62,109.06,109.54,19711.0,109.06,109.62,109.06,109.54,19711.0
2022-08-09 12:15:00,109.6,109.99,109.48,109.81,39237.0,109.6,109.99,109.48,109.81,39237.0
2022-08-09 12:20:00,109.77,109.86,109.48,109.75,27682.0,109.77,109.86,109.48,109.75,27682.0
2022-08-09 12:25:00,109.69,109.7,109.11,109.36,25778.0,109.69,109.7,109.11,109.36,25778.0
2022-08-09 12:30:00,109.33,109.42,108.84,109.33,27127.0,109.33,109.42,108.84,109.33,27127.0
2022-08-09 12:35:00,109.36,109.71,109.33,109.42,14101.0,109.36,109.71,109.33,109.42,14101.0
2022-08-09 12:40:00,109.5,109.83,109.46,109.75,35114.0,109.5,109.83,109.46,109.75,35114.0
2022-08-09 12:45:00,109.68,109.92,109.42,109.42,19869.0,109.68,109.92,109.42,109.42,19869.0
2022-08-09 12:50:00,109.43,109.43,108.73,108.89,18406.0,109.43,109.43,108.73,108.89,18406.0
2022-08-09 12:55:00,108.9,109.12,108.89,109.07,14024.0,108.9,109.12,108.89,109.07,14024.0
2022-08-09 13:00:00,109.01,109.2,108.83,109.06,11250.0,109.01,109.2,108.83,109.06,11250.0
2022-08-09 13:05:00,109.0,109.04,108.82,108.91,5848.0,109.0,109.04,108.82,108.91,5848.0
2022-08-09 13:10:00,108.92,108.95,108.66,108.86,11376.0,108.92,108.95,108.66,108.86,11376.0
2022-08-09 13:15:00,108.82,109.0,108.73,108.76,16118.0,108.82,109.0,108.73,108.76,16118.0
2022-08-09 13:20:00,108.79,108.95,108.38,108.86,37480.0,108.79,108.95,108.38,108.86,37480.0
2022-08-09 13:25:00,108.89,108.95,108.74,108.81,14684.0,108.89,108.95,108.74,108.81,14684.0
2022-08-09 13:30:00,108.8,109.18,108.8,109.11,14656.0,108.8,109.18,108.8,109.11,14656.0
2022-08-09 13:35:00,109.12,109.34,109.02,109.23,13717.0,109.12,109.34,109.02,109.23,13717.0
2022-08-09 13:40:00,109.22,109.33,109.13,109.28,16345.0,109.22,109.33,109.13,109.28,16345.0
2022-08-09 13:45:00,109.24,109.9,109.18,109.8,28746.0,109.24,109.9,109.18,109.8,28746.0
2022-08-09 13:50:00,109.89,109.98,109.67,109.73,13581.0,109.89,109.98,109.67,109.73,13581.0
2022-08-09 13:55:00,109.78,110.18,109.72,110.03,38718.0,109.78,110.18,109.72,110.03,38718.0
2022-08-09 14:00:00,110.03,110.22,109.76,109.85,18787.0,110.03,110.22,109.76,109.85,18787.0
2022-08-09 14:05:00,109.93,110.1,109.88,109.98,17216.0,109.93,110.1,109.88,109.98,17216.0
2022-08-09 14:10:00,109.98,109.98,109.58,109.62,24404.0,109.98,109.98,109.58,109.62,24404.0
2022-08-09 14:15:00,109.54,109.62,109.33,109.38,24424.0,109.54,109.62,109.33,109.38,24424.0
2022-08-09 14:20:00,109.38,109.63,109.37,109.45,17486.0,109.38,109.63,109.37,109.45,17486.0
2022-08-09 14:25:00,109.51,109.55,109.37,109.43,5077.0,109.51,109.55,109.37,109.43,5077.0
2022-08-09 14:30:00,109.43,109.57,109.28,109.35,12680.0,109.43,109.57,109.28,109.35,12680.0
2022-08-09 14:35:00,109.38,109.38,108.96,109.0,12009.0,109.38,109.38,108.96,109.0,12009.0
2022-08-09 14:40:00,108.98,109.1,108.93,109.03,7959.0,108.98,109.1,108.93,109.03,7959.0
2022-08-09 14:45:00,109.06,109.34,109.06,109.27,8923.0,109.06,109.34,109.06,109.27,8923.0
2022-08-09 14:50:00,109.26,109.51,109.24,109.3,14701.0,109.26,109.51,109.24,109.3,14701.0
2022-08-09 14:55:00,109.25,109.49,109.23,109.24,15514.0,109.25,109.49,109.23,109.24,15514.0
2022-08-09 15:00:00,109.29,109.29,109.09,109.11,16784.0,109.29,109.29,109.09,109.11,16784.0
2022-08-09 15:05:00,109.11,109.28,109.08,109.26,27293.0,109.11,109.28,109.08,109.26,27293.0
2022-08-09 15:10:00,109.26,109.4,109.23,109.36,26764.0,109.26,109.4,109.23,109.36,26764.0
2022-08-09 15:15:00,109.35,109.7,109.34,109.65,17112.0,109.35,109.7,109.34,109.65,17112.0
2022-08-09 15:20:00,109.66,109.9,109.57,109.86,16570.0,109.66,109.9,109.57,109.86,16570.0
2022-08-09 15:25:00,109.84,109.9,109.64,109.73,13850.0,109.84,109.9,109.64,109.73,13850.0
2022-08-09 15:30:00,109.74,109.74,109.46,109.51,21997.0,109.74,109.74,109.46,109.51,21997.0
2022-08-09 15:35:00,109.51,109.6,109.27,109.34,17965.0,109.51,109.6,109.27,109.34,17965.0
2022-08-09 15:40:00,109.34,109.44,109.06,109.09,26484.0,109.34,109.44,109.06,109.09,26484.0
2022-08-09 15:45:00,109.09,109.11,108.76,108.92,42154.0,109.09,109.11,108.76,108.92,42154.0
2022-08-09 15:50:00,108.9,109.25,108.9,109.2,52616.0,108.9,109.25,108.9,109.2,52616.0
2022-08-09 15:55:00,109.22,109.31,108.95,108.99,122553.0,109.22,109.31,108.95,108.99,122553.0
2022-08-10 09:30:00,111.84,112.87,108.73,110.18,161862.0,111.84,112.87,108.73,110.18,161862.0
2022-08-10 09:35:00,110.16,110.24,108.86,110.03,51629.0,110.16,110.24,108.86,110.03,51629.0
2022-08-10 09:40:00,110.02,111.48,110.02,110.36,49888.0,110.02,111.48,110.02,110.36,49888.0
2022-08-10 09:45:00,110.55,110.68,109.74,110.11,22005.0,110.55,110.68,109.74,110.11,22005.0
2022-08-10 09:50:00,110.24,111.0,109.73,110.01,41810.0,110.24,111.0,109.73,110.01,41810.0
2022-08-10 09:55:00,110.17,110.69,109.9,110.1,17423.0,110.17,110.69,109.9,110.1,17423.0
2022-08-10 10:00:00,110.07,111.55,110.01,111.16,71788.0,110.07,111.55,110.01,111.16,71788.0
2022-08-10 10:05:00,111.15,111.87,110.84,111.77,23092.0,111.15,111.87,110.84,111.77,23092.0
2022-08-10 10:10:00,111.63,112.09,111.26,111.26,24461.0,111.63,112.09,111.26,111.26,24461.0
2022-08-10 10:15:00,111.2,111.44,110.91,111.01,18000.0,111.2,111.44,110.91,111.01,18000.0
2022-08-10 10:20:00,111.08,111.85,111.06,111.8,26091.0,111.08,111.85,111.06,111.8,26091.0
2022-08-10 10:25:00,111.77,112.72,111.75,112.58,58535.0,111.77,112.72,111.75,112.58,58535.0
2022-08-10 10:30:00,112.51,113.0,112.4,112.86,44102.0,112.51,113.0,112.4,112.86,44102.0
2022-08-10 10:35:00,112.82,112.99,112.59,112.8,23208.0,112.82,112.99,112.59,112.8,23208.0
2022-08-10 10:40:00,112.73,113.0,112.5,112.69,34390.0,112.73,113.0,112.5,112.69,34390.0
2022-08-10 10:45:00,112.71,112.95,112.51,112.62,38201.0,112.71,112.95,112.51,112.62,38201.0
2022-08-10 10:50:00,112.65,112.9,112.29,112.41,14651.0,112.65,112.9,112.29,112.41,14651.0
2022-08-10 10:55:00,112.38,112.69,112.11,112.65,25672.0,112.38,112.69,112.11,112.65,25672.0
2022-08-10 11:00:00,112.68,113.52,112.68,113.52,40575.0,112.68,113.52,112.68,113.52,40575.0
2022-08-10 11:05:00,113.54,113.8,113.15,113.35,38889.0,113.54,113.8,113.15,113.35,38889.0
2022-08-10 11:10:00,113.25,113.25,112.3,112.53,31825.0,113.25,113.25,112.3,112.53,31825.0
2022-08-10 11:15:00,112.51,112.86,112.35,112.86,22235.0,112.51,112.86,112.35,112.86,22235.0
2022-08-10 11:20:00,112.84,113.47,112.83,113.22,29494.0,112.84,113.47,112.83,113.22,29494.0
2022-08-10 11:25:00,113.2,113.64,113.2,113.56,16409.0,113.2,113.64,113.2,113.56,16409.0
2022-08-10 11:30:00,113.59,113.82,113.42,113.82,24125.0,113.59,113.82,113.42,113.82,24125.0
2022-08-10 11:35:00,113.83,113.88,113.45,113.5,29053.0,113.83,113.88,113.45,113.5,29053.0
2022-08-10 11:40:00,113.45,114.25,113.41,114.21,26746.0,113.45,114.25,113.41,114.21,26746.0
2022-08-10 11:45:00,114.29,114.6,114.2,114.34,33028.0,114.29,114.6,114.2,114.34,33028.0
2022-08-10 11:50:00,114.42,114.58,114.11,114.2,40420.0,114.42,114.58,114.11,114.2,40420.0
2022-08-10 11:55:00,114.21,114.75,114.21,114.74,35441.0,114.21,114.75,114.21,114.74,35441.0
2022-08-10 12:00:00,114.69,114.72,114.19,114.27,24870.0,114.69,114.72,114.19,114.27,24870.0
2022-08-10 12:05:00,114.28,114.59,114.26,114.3,18929.0,114.28,114.59,114.26,114.3,18929.0
2022-08-10 12:10:00,114.27,114.52,114.26,114.41,16036.0,114.27,114.52,114.26,114.41,16036.0
2022-08-10 12:15:00,114.44,114.44,113.83,113.91,26578.0,114.44,114.44,113.83,113.91,26578.0
2022-08-10 12:20:00,113.96,114.0,113.56,113.6,25305.0,113.96,114.0,113.56,113.6,25305.0
2022-08-10 12:25:00,113.58,114.21,113.58,114.19,14005.0,113.58,114.21,113.58,114.19,14005.0
2022-08-10 12:30:00,114.15,114.48,114.15,114.41,9830.0,114.15,114.48,114.15,114.41,9830.0
2022-08-10 12:35:00,114.38,114.53,114.23,114.48,9645.0,114.38,114.53,114.23,114.48,9645.0
2022-08-10 12:40:00,114.5,114.53,114.26,114.38,4965.0,114.5,114.53,114.26,114.38,4965.0
2022-08-10 12:45:00,114.35,114.46,114.17,114.43,18901.0,114.35,114.46,114.17,114.43,18901.0
2022-08-10 12:50:00,114.44,114.44,114.12,114.36,7326.0,114.44,114.44,114.12,114.36,7326.0
2022-08-10 12:55:00,114.39,114.53,114.33,114.46,12727.0,114.39,114.53,114.33,114.46,12727.0
2022-08-10 13:00:00,114.41,114.85,114.38,114.64,11152.0,114.41,114.85,114.38,114.64,11152.0
2022-08-10 13:05:00,114.6,114.85,114.54,114.63,21831.0,114.6,114.85,114.54,114.63,21831.0
2022-08-10 13:10:00,114.69,114.71,114.49,114.62,13097.0,114.69,114.71,114.49,114.62,13097.0
2022-08-10 13:15:00,114.62,114.73,114.42,114.46,9732.0,114.62,114.73,114.42,114.46,9732.0
2022-08-10 13:20:00,114.48,114.67,114.34,114.62,31444.0,114.48,114.67,114.34,114.62,31444.0
2022-08-10 13:25:00,114.64,114.88,114.59,114.76,11688.0,114.64,114.88,114.59,114.76,11688.0
2022-08-10 13:30:00,114.77,115.02,114.7,114.95,62094.0,114.77,115.02,114.7,114.95,62094.0
2022-08-10 13:35:00,114.96,115.03,114.74,114.97,23751.0,114.96,115.03,114.74,114.97,23751.0
2022-08-10 13:40:00,114.97,115.05,114.72,114.83,19578.0,114.97,115.05,114.72,114.83,19578.0
2022-08-10 13:45:00,114.85,115.2,114.85,115.15,35500.0,114.85,115.2,114.85,115.15,35500.0
2022-08-10 13:50:00,115.13,115.17,115.05,115.09,8855.0,115.13,115.17,115.05,115.09,8855.0
2022-08-10 13:55:00,115.07,115.15,114.97,115.01,9205.0,115.07,115.15,114.97,115.01,9205.0
2022-08-10 14:00:00,115.01,115.13,114.93,115.13,10679.0,115.01,115.13,114.93,115.13,10679.0
2022-08-10 14:05:00,115.12,115.13,114.88,114.9,10824.0,115.12,115.13,114.88,114.9,10824.0
2022-08-10 14:10:00,114.88,114.93,114.6,114.62,11505.0,114.88,114.93,114.6,114.62,11505.0
2022-08-10 14:15:00,114.62,114.8,114.61,114.77,17240.0,114.62,114.8,114.61,114.77,17240.0
2022-08-10 14:20:00,114.78,114.97,114.77,114.88,12946.0,114.78,114.97,114.77,114.88,12946.0
2022-08-10 14:25:00,114.91,115.0,114.89,115.0,11882.0,114.91,115.0,114.89,115.0,11882.0
2022-08-10 14:30:00,115.0,115.2,114.85,114.88,31250.0,115.0,115.2,114.85,114.88,31250.0
2022-08-10 14:35:00,114.9,115.21,114.88,115.09,16381.0,114.9,115.21,114.88,115.09,16381.0
2022-08-10 14:40:00,115.09,115.17,115.04,115.13,7154.0,115.09,115.17,115.04,115.13,7154.0
2022-08-10 14:45:00,115.13,115.13,114.94,115.11,8555.0,115.13,115.13,114.94,115.11,8555.0
2022-08-10 14:50:00,115.09,115.34,115.09,115.25,15586.0,115.09,115.34,115.09,115.25,15586.0
2022-08-10 14:55:00,115.2,115.24,115.04,115.04,12604.0,115.2,115.24,115.04,115.04,12604.0
2022-08-10 15:00:00,115.0,115.15,114.8,114.91,17957.0,115.0,115.15,114.8,114.91,17957.0
2022-08-10 15:05:00,114.88,114.94,114.67,114.75,18049.0,114.88,114.94,114.67,114.75,18049.0
2022-08-10 15:10:00,114.74,114.74,114.51,114.66,18915.0,114.74,114.74,114.51,114.66,18915.0
2022-08-10 15:15:00,114.65,114.91,114.63,114.87,10153.0,114.65,114.91,114.63,114.87,10153.0
2022-08-10 15:20:00,114.87,114.91,114.65,114.87,13554.0,114.87,114.91,114.65,114.87,13554.0
2022-08-10 15:25:00,114.85,114.94,114.82,114.83,14626.0,114.85,114.94,114.82,114.83,14626.0
2022-08-10 15:30:00,114.81,114.82,114.64,114.69,28775.0,114.81,114.82,114.64,114.69,28775.0
2022-08-10 15:35:00,114.73,114.88,114.68,114.73,28876.0,114.73,114.88,114.68,114.73,28876.0
2022-08-10 15:40:00,114.73,114.74,114.58,114.64,41342.0,114.73,114.74,114.58,114.64,41342.0
2022-08-10 15:45:00,114.63,114.74,114.45,114.45,45435.0,114.63,114.74,114.45,114.45,45435.0
2022-08-10 15:50:00,114.48,114.49,114.29,114.44,69520.0,114.48,114.49,114.29,114.44,69520.0
2022-08-10 15:55:00,114.46,114.74,114.36,114.47,108958.0,114.46,114.74,114.36,114.47,108958.0
2022-08-11 09:30:00,117.35,118.0,115.7,117.15,229908.0,117.35,118.0,115.7,117.15,229908.0
2022-08-11 09:35:00,116.81,117.4,115.9,116.1,57602.0,116.81,117.4,115.9,116.1,57602.0
2022-08-11 09:40:00,115.91,116.27,115.3,115.51,105398.0,115.91,116.27,115.3,115.51,105398.0
2022-08-11 09:45:00,115.47,115.53,114.64,115.11,54235.0,115.47,115.53,114.64,115.11,54235.0
2022-08-11 09:50:00,114.98,115.29,114.59,115.21,27095.0,114.98,115.29,114.59,115.21,27095.0
2022-08-11 09:55:00,115.09,115.93,114.78,114.9,32878.0,115.09,115.93,114.78,114.9,32878.0
2022-08-11 10:00:00,114.77,115.15,114.33,115.08,42318.0,114.77,115.15,114.33,115.08,42318.0
2022-08-11 10:05:00,115.09,115.19,114.0,114.39,57620.0,115.09,115.19,114.0,114.39,57620.0
2022-08-11 10:10:00,114.43,115.06,114.14,115.0,57757.0,114.43,115.06,114.14,115.0,57757.0
2022-08-11 10:15:00,115.0,115.65,114.8,115.52,62468.0,115.0,115.65,114.8,115.52,62468.0
2022-08-11 10:20:00,115.48,115.9,115.28,115.48,35066.0,115.48,115.9,115.28,115.48,35066.0
2022-08-11 10:25:00,115.52,116.12,115.25,116.0,41551.0,115.52,116.12,115.25,116.0,41551.0
2022-08-11 10:30:00,115.92,116.54,115.7,116.47,39833.0,115.92,116.54,115.7,116.47,39833.0
2022-08-11 10:35:00,116.48,116.73,116.06,116.1,27806.0,116.48,116.73,116.06,116.1,27806.0
2022-08-11 10:40:00,116.02,116.25,115.68,115.7,22821.0,116.02,116.25,115.68,115.7,22821.0
2022-08-11 10:45:00,115.74,116.12,115.44,115.49,24808.0,115.74,116.12,115.44,115.49,24808.0
2022-08-11 10:50:00,115.59,115.78,115.21,115.52,15744.0,115.59,115.78,115.21,115.52,15744.0
2022-08-11 10:55:00,115.5,115.68,115.43,115.47,26178.0,115.5,115.68,115.43,115.47,26178.0
2022-08-11 11:00:00,115.47,115.78,115.42,115.49,29363.0,115.47,115.78,115.42,115.49,29363.0
2022-08-11 11:05:00,115.54,115.79,115.45,115.6,25076.0,115.54,115.79,115.45,115.6,25076.0
2022-08-11 11:10:00,115.6,115.9,115.44,115.48,24803.0,115.6,115.9,115.44,115.48,24803.0
2022-08-11 11:15:00,115.51,115.58,114.77,114.77,104245.0,115.51,115.58,114.77,114.77,104245.0
2022-08-11 11:20:00,114.65,115.05,114.23,115.05,35828.0,114.65,115.05,114.23,115.05,35828.0
2022-08-11 11:25:00,115.0,115.6,114.95,115.59,14357.0,115.0,115.6,114.95,115.59,14357.0
2022-08-11 11:30:00,115.56,115.97,115.52,115.82,12663.0,115.56,115.97,115.52,115.82,12663.0
2022-08-11 11:35:00,115.8,116.12,115.38,115.38,22608.0,115.8,116.12,115.38,115.38,22608.0
2022-08-11 11:40:00,115.26,115.41,115.12,115.15,10391.0,115.26,115.41,115.12,115.15,10391.0
2022-08-11 11:45:00,115.14,115.14,114.59,114.61,12116.0,115.14,115.14,114.59,114.61,12116.0
2022-08-11 11:50:00,114.56,114.56,114.17,114.36,22206.0,114.56,114.56,114.17,114.36,22206.0
2022-08-11 11:55:00,114.36,114.54,114.19,114.39,18242.0,114.36,114.54,114.19,114.39,18242.0
2022-08-11 12:00:00,114.38,114.97,114.38,114.79,15669.0,114.38,114.97,114.38,114.79,15669.0
2022-08-11 12:05:00,114.74,115.08,114.68,114.85,5638.0,114.74,115.08,114.68,114.85,5638.0
2022-08-11 12:10:00,114.8,114.88,114.24,114.43,9261.0,114.8,114.88,114.24,114.43,9261.0
2022-08-11 12:15:00,114.51,114.62,114.36,114.48,5277.0,114.51,114.62,114.36,114.48,5277.0
2022-08-11 12:20:00,114.41,114.41,114.17,114.21,13940.0,114.41,114.41,114.17,114.21,13940.0
2022-08-11 12:25:00,114.16,114.53,114.14,114.53,10119.0,114.16,114.53,114.14,114.53,10119.0
2022-08-11 12:30:00,114.55,114.88,114.53,114.73,6918.0,114.55,114.88,114.53,114.73,6918.0
2022-08-11 12:35:00,114.75,114.99,114.75,114.83,7973.0,114.75,114.99,114.75,114.83,7973.0
2022-08-11 12:40:00,114.83,114.85,114.54,114.55,4646.0,114.83,114.85,114.54,114.55,4646.0
2022-08-11 12:45:00,114.53,114.63,114.45,114.53,5911.0,114.53,114.63,114.45,114.53,5911.0
2022-08-11 12:50:00,114.5,114.85,114.5,114.75,7821.0,114.5,114.85,114.5,114.75,7821.0
2022-08-11 12:55:00,114.76,115.11,114.75,115.11,5511.0,114.76,115.11,114.75,115.11,5511.0
2022-08-11 13:00:00,115.12,115.21,114.9,114.9,4550.0,115.12,115.21,114.9,114.9,4550.0
2022-08-11 13:05:00,114.93,114.93,114.55,114.65,4527.0,114.93,114.93,114.55,114.65,4527.0
2022-08-11 13:10:00,114.6,114.69,114.56,114.65,2663.0,114.6,114.69,114.56,114.65,2663.0
2022-08-11 13:15:00,114.64,115.06,114.64,114.86,4758.0,114.64,115.06,114.64,114.86,4758.0
2022-08-11 13:20:00,114.87,114.95,114.72,114.72,3856.0,114.87,114.95,114.72,114.72,3856.0
2022-08-11 13:25:00,114.73,114.84,114.65,114.83,4182.0,114.73,114.84,114.65,114.83,4182.0
2022-08-11 13:30:00,114.82,114.91,114.55,114.56,8519.0,114.82,114.91,114.55,114.56,8519.0
2022-08-11 13:35:00,114.5,114.7,114.42,114.66,9056.0,114.5,114.7,114.42,114.66,9056.0
2022-08-11 13:40:00,114.68,114.94,114.59,114.93,6562.0,114.68,114.94,114.59,114.93,6562.0
2022-08-11 13:45:00,114.9,114.91,114.67,114.88,6995.0,114.9,114.91,114.67,114.88,6995.0
2022-08-11 13:50:00,114.93,114.93,114.69,114.76,4229.0,114.93,114.93,114.69,114.76,4229.0
2022-08-11 13:55:00,114.78,114.9,114.73,114.77,5939.0,114.78,114.9,114.73,114.77,5939.0
2022-08-11 14:00:00,114.81,114.81,114.38,114.41,9812.0,114.81,114.81,114.38,114.41,9812.0
2022-08-11 14:05:00,114.4,114.54,114.23,114.41,13354.0,114.4,114.54,114.23,114.41,13354.0
2022-08-11 14:10:00,114.46,114.59,114.3,114.33,10233.0,114.46,114.59,114.3,114.33,10233.0
2022-08-11 14:15:00,114.35,114.54,114.33,114.54,7517.0,114.35,114.54,114.33,114.54,7517.0
2022-08-11 14:20:00,114.6,114.6,114.42,114.58,5041.0,114.6,114.6,114.42,114.58,5041.0
2022-08-11 14:25:00,114.57,114.71,114.56,114.67,13274.0,114.57,114.71,114.56,114.67,13274.0
2022-08-11 14:30:00,114.66,114.75,114.33,114.41,14424.0,114.66,114.75,114.33,114.41,14424.0
2022-08-11 14:35:00,114.38,114.52,114.32,114.38,4342.0,114.38,114.52,114.32,114.38,4342.0
2022-08-11 14:40:00,114.37,114.45,114.14,114.25,23540.0,114.37,114.45,114.14,114.25,23540.0
2022-08-11 14:45:00,114.25,114.31,114.17,114.22,18645.0,114.25,114.31,114.17,114.22,18645.0
2022-08-11 14:50:00,114.19,114.28,114.14,114.17,31405.0,114.19,114.28,114.14,114.17,31405.0
2022-08-11 14:55:00,114.19,114.36,114.17,114.3,11165.0,114.19,114.36,114.17,114.3,11165.0
2022-08-11 15:00:00,114.34,114.39,114.23,114.36,10343.0,114.34,114.39,114.23,114.36,10343.0
2022-08-11 15:05:00,114.35,114.56,114.29,114.45,5044.0,114.35,114.56,114.29,114.45,5044.0
2022-08-11 15:10:00,114.52,114.6,114.41,114.54,10347.0,114.52,114.6,114.41,114.54,10347.0
2022-08-11 15:15:00,114.55,114.6,114.44,114.59,6372.0,114.55,114.6,114.44,114.59,6372.0
2022-08-11 15:20:00,114.54,114.82,114.48,114.51,13053.0,114.54,114.82,114.48,114.51,13053.0
2022-08-11 15:25:00,114.5,114.52,114.43,114.46,8672.0,114.5,114.52,114.43,114.46,8672.0
2022-08-11 15:30:00,114.46,114.5,114.17,114.46,22809.0,114.46,114.5,114.17,114.46,22809.0
2022-08-11 15:35:00,114.44,114.45,114.22,114.28,13203.0,114.44,114.45,114.22,114.28,13203.0
2022-08-11 15:40:00,114.3,114.62,114.3,114.4,23555.0,114.3,114.62,114.3,114.4,23555.0
2022-08-11 15:45:00,114.37,114.43,114.21,114.26,26191.0,114.37,114.43,114.21,114.26,26191.0
2022-08-11 15:50:00,114.25,114.63,114.25,114.5,33535.0,114.25,114.63,114.25,114.5,33535.0
2022-08-11 15:55:00,114.53,114.62,114.43,114.58,73093.0,114.53,114.62,114.43,114.58,73093.0
2022-08-12 09:30:00,114.78,115.5,113.66,114.81,75762.0,114.78,115.5,113.66,114.81,75762.0
2022-08-12 09:35:00,114.66,115.15,114.09,114.29,27986.0,114.66,115.15,114.09,114.29,27986.0
2022-08-12 09:40:00,114.46,115.1,113.8,113.9,29637.0,114.46,115.1,113.8,113.9,29637.0
2022-08-12 09:45:00,114.07,114.65,113.67,113.73,31047.0,114.07,114.65,113.67,113.73,31047.0
2022-08-12 09:50:00,113.79,114.82,113.79,114.58,23262.0,113.79,114.82,113.79,114.58,23262.0
2022-08-12 09:55:00,114.53,114.57,114.19,114.39,11979.0,114.53,114.57,114.19,114.39,11979.0
2022-08-12 10:00:00,114.22,114.29,113.77,114.02,12498.0,114.22,114.29,113.77,114.02,12498.0
2022-08-12 10:05:00,114.07,114.62,113.94,114.45,20086.0,114.07,114.62,113.94,114.45,20086.0
2022-08-12 10:10:00,114.47,114.87,114.09,114.45,25808.0,114.47,114.87,114.09,114.45,25808.0
2022-08-12 10:15:00,114.44,114.6,114.22,114.6,14537.0,114.44,114.6,114.22,114.6,14537.0
2022-08-12 10:20:00,114.54,114.58,114.14,114.5,23193.0,114.54,114.58,114.14,114.5,23193.0
2022-08-12 10:25:00,114.55,114.78,114.29,114.52,19135.0,114.55,114.78,114.29,114.52,19135.0
2022-08-12 10:30:00,114.49,114.87,114.45,114.73,30215.0,114.49,114.87,114.45,114.73,30215.0
2022-08-12 10:35:00,114.74,115.11,114.6,114.71,24493.0,114.74,115.11,114.6,114.71,24493.0
2022-08-12 10:40:00,114.78,115.03,114.46,114.91,13589.0,114.78,115.03,114.46,114.91,13589.0
2022-08-12 10:45:00,114.81,115.1,114.71,114.87,11701.0,114.81,115.1,114.71,114.87,11701.0
2022-08-12 10:50:00,114.91,115.57,114.75,115.35,67374.0,114.91,115.57,114.75,115.35,67374.0
2022-08-12 10:55:00,115.4,116.47,115.37,116.26,72821.0,115.4,116.47,115.37,116.26,72821.0
2022-08-12 11:00:00,116.32,116.49,116.02,116.15,38546.0,116.32,116.49,116.02,116.15,38546.0
2022-08-12 11:05:00,116.16,116.23,115.79,116.07,27047.0,116.16,116.23,115.79,116.07,27047.0
2022-08-12 11:10:00,116.08,116.23,115.88,115.92,32637.0,116.08,116.23,115.88,115.92,32637.0
2022-08-12 11:15:00,115.97,116.42,115.89,116.37,20048.0,115.97,116.42,115.89,116.37,20048.0
2022-08-12 11:20:00,116.32,116.5,116.1,116.25,24279.0,116.32,116.5,116.1,116.25,24279.0
2022-08-12 11:25:00,116.21,116.32,115.94,116.23,19671.0,116.21,116.32,115.94,116.23,19671.0
2022-08-12 11:30:00,116.26,116.42,116.15,116.36,15617.0,116.26,116.42,116.15,116.36,15617.0
2022-08-12 11:35:00,116.37,116.69,116.27,116.41,12843.0,116.37,116.69,116.27,116.41,12843.0
2022-08-12 11:40:00,116.39,116.44,116.14,116.21,5748.0,116.39,116.44,116.14,116.21,5748.0
2022-08-12 11:45:00,116.14,116.38,116.14,116.27,7100.0,116.14,116.38,116.14,116.27,7100.0
2022-08-12 11:50:00,116.27,116.4,115.96,115.96,8296.0,116.27,116.4,115.96,115.96,8296.0
2022-08-12 11:55:00,115.99,115.99,115.6,115.92,15468.0,115.99,115.99,115.6,115.92,15468.0
2022-08-12 12:00:00,115.93,115.93,115.53,115.84,15939.0,115.93,115.93,115.53,115.84,15939.0
2022-08-12 12:05:00,115.89,116.12,115.81,116.11,18001.0,115.89,116.12,115.81,116.11,18001.0
2022-08-12 12:10:00,116.04,116.04,115.59,115.73,21166.0,116.04,116.04,115.59,115.73,21166.0
2022-08-12 12:15:00,115.63,116.0,115.62,116.0,6244.0,115.63,116.0,115.62,116.0,6244.0
2022-08-12 12:20:00,115.92,116.11,115.7,115.87,14927.0,115.92,116.11,115.7,115.87,14927.0
2022-08-12 12:25:00,115.91,116.2,115.9,116.07,17025.0,115.91,116.2,115.9,116.07,17025.0
2022-08-12 12:30:00,116.07,116.57,116.07,116.12,27354.0,116.07,116.57,116.07,116.12,27354.0
2022-08-12 12:35:00,116.18,116.34,116.09,116.3,6673.0,116.18,116.34,116.09,116.3,6673.0
2022-08-12 12:40:00,116.28,116.34,116.18,116.22,6324.0,116.28,116.34,116.18,116.22,6324.0
2022-08-12 12:45:00,116.19,116.38,116.03,116.04,13531.0,116.19,116.38,116.03,116.04,13531.0
2022-08-12 12:50:00,116.04,116.06,115.87,116.0,3480.0,116.04,116.06,115.87,116.0,3480.0
2022-08-12 12:55:00,116.01,116.17,115.94,116.17,4030.0,116.01,116.17,115.94,116.17,4030.0
2022-08-12 13:00:00,116.11,116.2,115.97,116.08,8371.0,116.11,116.2,115.97,116.08,8371.0
2022-08-12 13:05:00,116.11,116.34,116.09,116.14,12117.0,116.11,116.34,116.09,116.14,12117.0
2022-08-12 13:10:00,116.08,116.24,115.98,116.05,13773.0,116.08,116.24,115.98,116.05,13773.0
2022-08-12 13:15:00,116.05,116.3,116.02,116.24,17783.0,116.05,116.3,116.02,116.24,17783.0
2022-08-12 13:20:00,116.23,116.26,116.16,116.16,3062.0,116.23,116.26,116.16,116.16,3062.0
2022-08-12 13:25:00,116.2,116.36,116.12,116.36,2838.0,116.2,116.36,116.12,116.36,2838.0
2022-08-12 13:30:00,116.41,116.68,116.41,116.55,8465.0,116.41,116.68,116.41,116.55,8465.0
2022-08-12 13:35:00,116.5,116.5,116.32,116.32,2673.0,116.5,116.5,116.32,116.32,2673.0
2022-08-12 13:40:00,116.32,116.45,116.32,116.41,4111.0,116.32,116.45,116.32,116.41,4111.0
2022-08-12 13:45:00,116.41,116.48,116.3,116.48,6100.0,116.41,116.48,116.3,116.48,6100.0
2022-08-12 13:50:00,116.49,116.56,116.34,116.34,3891.0,116.49,116.56,116.34,116.34,3891.0
2022-08-12 13:55:00,116.41,116.48,116.38,116.39,5765.0,116.41,116.48,116.38,116.39,5765.0
2022-08-12 14:00:00,116.42,116.54,116.38,116.54,2298.0,116.42,116.54,116.38,116.54,2298.0
2022-08-12 14:05:00,116.51,116.51,116.35,116.42,3670.0,116.51,116.51,116.35,116.42,3670.0
2022-08-12 14:10:00,116.48,116.51,116.4,116.4,5058.0,116.48,116.51,116.4,116.4,5058.0
2022-08-12 14:15:00,116.41,117.11,116.41,117.06,26377.0,116.41,117.11,116.41,117.06,26377.0
2022-08-12 14:20:00,117.09,117.25,116.99,117.25,18869.0,117.09,117.25,116.99,117.25,18869.0
2022-08-12 14:25:00,117.3,117.4,117.09,117.15,19864.0,117.3,117.4,117.09,117.15,19864.0
2022-08-12 14:30:00,117.12,117.34,117.05,117.24,11796.0,117.12,117.34,117.05,117.24,11796.0
2022-08-12 14:35:00,117.27,117.27,117.13,117.21,12734.0,117.27,117.27,117.13,117.21,12734.0
2022-08-12 14:40:00,117.25,117.35,117.24,117.35,6046.0,117.25,117.35,117.24,117.35,6046.0
2022-08-12 14:45:00,117.36,117.46,117.33,117.42,8534.0,117.36,117.46,117.33,117.42,8534.0
2022-08-12 14:50:00,117.41,117.51,117.1,117.13,26629.0,117.41,117.51,117.1,117.13,26629.0
2022-08-12 14:55:00,117.1,117.22,117.06,117.07,8746.0,117.1,117.22,117.06,117.07,8746.0
2022-08-12 15:00:00,117.08,117.1,116.89,117.03,22007.0,117.08,117.1,116.89,117.03,22007.0
2022-08-12 15:05:00,117.07,117.28,117.06,117.22,16096.0,117.07,117.28,117.06,117.22,16096.0
2022-08-12 15:10:00,117.22,117.24,117.15,117.2,6522.0,117.22,117.24,117.15,117.2,6522.0
2022-08-12 15:15:00,117.2,117.39,117.18,117.28,14395.0,117.2,117.39,117.18,117.28,14395.0
2022-08-12 15:20:00,117.25,117.47,117.19,117.33,18623.0,117.25,117.47,117.19,117.33,18623.0
2022-08-12 15:25:00,117.35,117.41,117.26,117.38,12257.0,117.35,117.41,117.26,117.38,12257.0
2022-08-12 15:30:00,117.37,117.58,117.36,117.57,26546.0,117.37,117.58,117.36,117.57,26546.0
2022-08-12 15:35:00,117.57,117.65,117.5,117.61,31226.0,117.57,117.65,117.5,117.61,31226.0
2022-08-12 15:40:00,117.62,117.69,117.59,117.68,49716.0,117.62,117.69,117.59,117.68,49716.0
2022-08-12 15:45:00,117.67,117.75,117.58,117.64,57554.0,117.67,117.75,117.58,117.64,57554.0
2022-08-12 15:50:00,117.66,117.72,117.46,117.58,80645.0,117.66,117.72,117.46,117.58,80645.0
2022-08-12 15:55:00,117.6,118.11,117.59,117.99,89757.0,117.6,118.11,117.59,117.99,89757.0
2022-08-15 09:30:00,117.41,119.96,117.0,119.8,140653.0,117.41,119.96,117.0,119.8,140653.0
2022-08-15 09:35:00,119.86,121.77,119.43,121.3,156158.0,119.86,121.77,119.43,121.3,156158.0
2022-08-15 09:40:00,121.3,121.91,119.32,119.75,97701.0,121.3,121.91,119.32,119.75,97701.0
2022-08-15 09:45:00,119.75,120.85,119.72,120.19,72225.0,119.75,120.85,119.72,120.19,72225.0
2022-08-15 09:50:00,120.25,120.27,119.07,119.79,45673.0,120.25,120.27,119.07,119.79,45673.0
2022-08-15 09:55:00,119.78,119.94,119.07,119.61,33858.0,119.78,119.94,119.07,119.61,33858.0
2022-08-15 10:00:00,119.6,119.61,118.16,118.28,30120.0,119.6,119.61,118.16,118.28,30120.0
2022-08-15 10:05:00,118.27,118.29,117.53,117.83,40711.0,118.27,118.29,117.53,117.83,40711.0
2022-08-15 10:10:00,117.75,118.08,117.29,117.6,28416.0,117.75,118.08,117.29,117.6,28416.0
2022-08-15 10:15:00,117.62,117.62,116.91,116.92,28037.0,117.62,117.62,116.91,116.92,28037.0
2022-08-15 10:20:00,116.91,116.91,116.01,116.8,34672.0,116.91,116.91,116.01,116.8,34672.0
2022-08-15 10:25:00,116.83,117.8,116.83,117.45,45761.0,116.83,117.8,116.83,117.45,45761.0
2022-08-15 10:30:00,117.54,117.92,117.37,117.43,30946.0,117.54,117.92,117.37,117.43,30946.0
2022-08-15 10:35:00,117.42,117.43,116.63,117.18,17791.0,117.42,117.43,116.63,117.18,17791.0
2022-08-15 10:40:00,117.22,118.81,117.13,118.51,71463.0,117.22,118.81,117.13,118.51,71463.0
2022-08-15 10:45:00,118.42,118.42,117.55,117.57,23045.0,118.42,118.42,117.55,117.57,23045.0
2022-08-15 10:50:00,117.56,117.85,117.38,117.4,12275.0,117.56,117.85,117.38,117.4,12275.0
2022-08-15 10:55:00,117.4,117.63,117.0,117.0,13469.0,117.4,117.63,117.0,117.0,13469.0
2022-08-15 11:00:00,116.95,117.07,116.61,117.02,22845.0,116.95,117.07,116.61,117.02,22845.0
2022-08-15 11:05:00,117.0,117.1,116.74,116.87,13256.0,117.0,117.1,116.74,116.87,13256.0
2022-08-15 11:10:00,116.88,117.1,116.84,116.88,7552.0,116.88,117.1,116.84,116.88,7552.0
2022-08-15 11:15:00,116.89,117.51,116.87,117.51,22455.0,116.89,117.51,116.87,117.51,22455.0
2022-08-15 11:20:00,117.57,117.7,117.25,117.25,23557.0,117.57,117.7,117.25,117.25,23557.0
2022-08-15 11:25:00,117.21,117.51,117.09,117.51,9862.0,117.21,117.51,117.09,117.51,9862.0
2022-08-15 11:30:00,117.59,117.64,117.31,117.44,10544.0,117.59,117.64,117.31,117.44,10544.0
2022-08-15 11:35:00,117.48,118.2,117.45,118.2,21668.0,117.48,118.2,117.45,118.2,21668.0
2022-08-15 11:40:00,118.17,118.29,117.56,117.86,28473.0,118.17,118.29,117.56,117.86,28473.0
2022-08-15 11:45:00,117.95,118.26,117.82,118.1,30325.0,117.95,118.26,117.82,118.1,30325.0
2022-08-15 11:50:00,118.11,118.83,118.11,118.57,21177.0,118.11,118.83,118.11,118.57,21177.0
2022-08-15 11:55:00,118.55,119.22,118.48,119.11,26072.0,118.55,119.22,118.48,119.11,26072.0
2022-08-15 12:00:00,119.04,119.28,118.81,119.16,28444.0,119.04,119.28,118.81,119.16,28444.0
2022-08-15 12:05:00,119.18,119.46,118.92,119.41,16285.0,119.18,119.46,118.92,119.41,16285.0
2022-08-15 12:10:00,119.38,119.45,119.17,119.3,17157.0,119.38,119.45,119.17,119.3,17157.0
2022-08-15 12:15:00,119.27,119.27,118.8,119.02,21255.0,119.27,119.27,118.8,119.02,21255.0
2022-08-15 12:20:00,118.98,119.32,118.55,119.32,21567.0,118.98,119.32,118.55,119.32,21567.0
2022-08-15 12:25:00,119.25,119.92,119.2,119.69,56788.0,119.25,119.92,119.2,119.69,56788.0
2022-08-15 12:30:00,119.62,119.75,118.93,118.98,14190.0,119.62,119.75,118.93,118.98,14190.0
2022-08-15 12:35:00,119.01,119.23,118.69,118.98,10003.0,119.01,119.23,118.69,118.98,10003.0
2022-08-15 12:40:00,119.0,119.3,118.84,119.27,7097.0,119.0,119.3,118.84,119.27,7097.0
2022-08-15 12:45:00,119.22,119.36,119.13,119.13,10681.0,119.22,119.36,119.13,119.13,10681.0
2022-08-15 12:50:00,119.13,119.16,119.01,119.09,7454.0,119.13,119.16,119.01,119.09,7454.0
2022-08-15 12:55:00,119.03,119.23,119.0,119.22,5804.0,119.03,119.23,119.0,119.22,5804.0
2022-08-15 13:00:00,119.19,119.53,119.19,119.5,8365.0,119.19,119.53,119.19,119.5,8365.0
2022-08-15 13:05:00,119.48,119.5,119.35,119.41,6880.0,119.48,119.5,119.35,119.41,6880.0
2022-08-15 13:10:00,119.37,119.5,119.25,119.25,9523.0,119.37,119.5,119.25,119.25,9523.0
2022-08-15 13:15:00,119.26,119.35,118.81,118.81,9794.0,119.26,119.35,118.81,118.81,9794.0
2022-08-15 13:20:00,118.82,118.98,118.71,118.71,7895.0,118.82,118.98,118.71,118.71,7895.0
2022-08-15 13:25:00,118.71,118.75,118.57,118.62,7929.0,118.71,118.75,118.57,118.62,7929.0
2022-08-15 13:30:00,118.63,118.73,118.34,118.61,9016.0,118.63,118.73,118.34,118.61,9016.0
2022-08-15 13:35:00,118.63,118.68,118.17,118.17,10283.0,118.63,118.68,118.17,118.17,10283.0
2022-08-15 13:40:00,118.22,118.43,118.16,118.39,3609.0,118.22,118.43,118.16,118.39,3609.0
2022-08-15 13:45:00,118.37,118.39,118.13,118.13,8227.0,118.37,118.39,118.13,118.13,8227.0
2022-08-15 13:50:00,118.13,118.23,118.02,118.13,18419.0,118.13,118.23,118.02,118.13,18419.0
2022-08-15 13:55:00,118.17,118.36,118.12,118.28,12423.0,118.17,118.36,118.12,118.28,12423.0
2022-08-15 14:00:00,118.17,118.26,118.13,118.24,6687.0,118.17,118.26,118.13,118.24,6687.0
2022-08-15 14:05:00,118.28,118.33,118.11,118.11,3935.0,118.28,118.33,118.11,118.11,3935.0
2022-08-15 14:10:00,118.08,118.13,117.81,117.97,6086.0,118.08,118.13,117.81,117.97,6086.0
2022-08-15 14:15:00,117.97,118.16,117.97,118.01,6491.0,117.97,118.16,117.97,118.01,6491.0
2022-08-15 14:20:00,118.01,118.09,117.84,117.93,7494.0,118.01,118.09,117.84,117.93,7494.0
2022-08-15 14:25:00,117.9,117.9,117.66,117.88,7225.0,117.9,117.9,117.66,117.88,7225.0
2022-08-15 14:30:00,117.89,118.3,117.81,118.2,12320.0,117.89,118.3,117.81,118.2,12320.0
2022-08-15 14:35:00,118.17,118.5,118.17,118.2,14227.0,118.17,118.5,118.17,118.2,14227.0
2022-08-15 14:40:00,118.2,118.46,118.11,118.22,7423.0,118.2,118.46,118.11,118.22,7423.0
2022-08-15 14:45:00,118.22,118.65,118.12,118.63,12620.0,118.22,118.65,118.12,118.63,12620.0
2022-08-15 14:50:00,118.65,118.74,118.54,118.62,17809.0,118.65,118.74,118.54,118.62,17809.0
2022-08-15 14:55:00,118.69,119.06,118.69,118.78,22487.0,118.69,119.06,118.69,118.78,22487.0
2022-08-15 15:00:00,118.82,119.1,118.79,119.05,10794.0,118.82,119.1,118.79,119.05,10794.0
2022-08-15 15:05:00,119.02,119.07,118.73,118.73,20545.0,119.02,119.07,118.73,118.73,20545.0
2022-08-15 15:10:00,118.72,118.76,118.56,118.65,10469.0,118.72,118.76,118.56,118.65,10469.0
2022-08-15 15:15:00,118.65,118.86,118.6,118.65,13097.0,118.65,118.86,118.6,118.65,13097.0
2022-08-15 15:20:00,118.69,118.85,118.66,118.84,6500.0,118.69,118.85,118.66,118.84,6500.0
2022-08-15 15:25:00,118.82,118.86,118.58,118.59,8845.0,118.82,118.86,118.58,118.59,8845.0
2022-08-15 15:30:00,118.59,118.64,118.3,118.4,16758.0,118.59,118.64,118.3,118.4,16758.0
2022-08-15 15:35:00,118.43,118.43,118.22,118.26,15984.0,118.43,118.43,118.22,118.26,15984.0
2022-08-15 15:40:00,118.28,118.32,118.06,118.06,19594.0,118.28,118.32,118.06,118.06,19594.0
2022-08-15 15:45:00,118.04,118.38,118.02,118.34,23927.0,118.04,118.38,118.02,118.34,23927.0
2022-08-15 15:50:00,118.35,118.42,117.97,118.11,48806.0,118.35,118.42,117.97,118.11,48806.0
2022-08-15 15:55:00,118.12,118.36,118.12,118.22,74408.0,118.12,118.36,118.12,118.22,74408.0
2022-08-16 09:30:00,117.22,118.41,116.85,117.77,67329.0,117.22,118.41,116.85,117.77,67329.0
2022-08-16 09:35:00,117.66,118.6,117.65,118.12,13529.0,117.66,118.6,117.65,118.12,13529.0
2022-08-16 09:40:00,118.32,118.86,117.6,117.83,14455.0,118.32,118.86,117.6,117.83,14455.0
2022-08-16 09:45:00,117.86,118.64,117.68,118.63,11101.0,117.86,118.64,117.68,118.63,11101.0
2022-08-16 09:50:00,118.63,118.67,117.98,118.42,18005.0,118.63,118.67,117.98,118.42,18005.0
2022-08-16 09:55:00,118.36,118.37,117.75,118.04,18186.0,118.36,118.37,117.75,118.04,18186.0
2022-08-16 10:00:00,118.12,118.36,117.84,117.94,16917.0,118.12,118.36,117.84,117.94,16917.0
2022-08-16 10:05:00,118.0,118.55,117.85,118.39,22497.0,118.0,118.55,117.85,118.39,22497.0
2022-08-16 10:10:00,118.33,118.35,118.1,118.24,18923.0,118.33,118.35,118.1,118.24,18923.0
2022-08-16 10:15:00,118.25,118.59,118.18,118.46,10662.0,118.25,118.59,118.18,118.46,10662.0
2022-08-16 10:20:00,118.49,118.62,118.33,118.42,10118.0,118.49,118.62,118.33,118.42,10118.0
2022-08-16 10:25:00,118.39,118.55,118.14,118.4,14763.0,118.39,118.55,118.14,118.4,14763.0
2022-08-16 10:30:00,118.36,118.52,117.83,117.88,19362.0,118.36,118.52,117.83,117.88,19362.0
2022-08-16 10:35:00,117.88,118.23,117.87,118.08,25564.0,117.88,118.23,117.87,118.08,25564.0
2022-08-16 10:40:00,118.19,118.62,118.04,118.61,16288.0,118.19,118.62,118.04,118.61,16288.0
2022-08-16 10:45:00,118.64,119.37,118.64,119.28,35590.0,118.64,119.37,118.64,119.28,35590.0
2022-08-16 10:50:00,119.25,119.25,119.0,119.01,13837.0,119.25,119.25,119.0,119.01,13837.0
2022-08-16 10:55:00,119.0,119.01,118.27,118.42,17298.0,119.0,119.01,118.27,118.42,17298.0
2022-08-16 11:00:00,118.42,118.68,118.31,118.51,11064.0,118.42,118.68,118.31,118.51,11064.0
2022-08-16 11:05:00,118.45,118.81,118.45,118.67,9386.0,118.45,118.81,118.45,118.67,9386.0
2022-08-16 11:10:00,118.68,118.73,118.5,118.61,7906.0,118.68,118.73,118.5,118.61,7906.0
2022-08-16 11:15:00,118.71,118.72,118.2,118.26,17227.0,118.71,118.72,118.2,118.26,17227.0
2022-08-16 11:20:00,118.29,118.34,118.07,118.13,19838.0,118.29,118.34,118.07,118.13,19838.0
2022-08-16 11:25:00,118.13,118.19,117.87,118.09,19531.0,118.13,118.19,117.87,118.09,19531.0
2022-08-16 11:30:00,118.07,118.4,117.79,118.38,10945.0,118.07,118.4,117.79,118.38,10945.0
2022-08-16 11:35:00,118.41,118.48,118.19,118.29,8668.0,118.41,118.48,118.19,118.29,8668.0
2022-08-16 11:40:00,118.32,118.61,118.28,118.35,4920.0,118.32,118.61,118.28,118.35,4920.0
2022-08-16 11:45:00,118.28,118.49,118.13,118.49,5398.0,118.28,118.49,118.13,118.49,5398.0
2022-08-16 11:50:00,118.49,118.68,118.38,118.57,7660.0,118.49,118.68,118.38,118.57,7660.0
2022-08-16 11:55:00,118.52,118.69,118.35,118.35,3359.0,118.52,118.69,118.35,118.35,3359.0
2022-08-16 12:00:00,118.36,118.42,117.94,118.03,8000.0,118.36,118.42,117.94,118.03,8000.0
2022-08-16 12:05:00,118.11,118.38,118.08,118.08,3153.0,118.11,118.38,118.08,118.08,3153.0
2022-08-16 12:10:00,118.07,118.16,117.96,118.15,4089.0,118.07,118.16,117.96,118.15,4089.0
2022-08-16 12:15:00,118.09,118.18,117.91,117.93,11308.0,118.09,118.18,117.91,117.93,11308.0
2022-08-16 12:20:00,117.91,117.94,117.71,117.9,4845.0,117.91,117.94,117.71,117.9,4845.0
2022-08-16 12:25:00,117.84,117.93,117.54,117.6,9041.0,117.84,117.93,117.54,117.6,9041.0
2022-08-16 12:30:00,117.67,117.67,117.44,117.44,4800.0,117.67,117.67,117.44,117.44,4800.0
2022-08-16 12:35:00,117.33,117.44,117.26,117.26,5015.0,117.33,117.44,117.26,117.26,5015.0
2022-08-16 12:40:00,117.32,117.66,117.32,117.42,7599.0,117.32,117.66,117.32,117.42,7599.0
2022-08-16 12:45:00,117.41,117.43,117.19,117.25,9987.0,117.41,117.43,117.19,117.25,9987.0
2022-08-16 12:50:00,117.21,117.31,117.13,117.23,6277.0,117.21,117.31,117.13,117.23,6277.0
2022-08-16 12:55:00,117.16,117.2,116.78,116.82,23728.0,117.16,117.2,116.78,116.82,23728.0
2022-08-16 13:00:00,116.77,116.86,116.53,116.7,12174.0,116.77,116.86,116.53,116.7,12174.0
2022-08-16 13:05:00,116.69,116.77,116.47,116.77,13234.0,116.69,116.77,116.47,116.77,13234.0
2022-08-16 13:10:00,116.69,117.01,116.68,116.83,11927.0,116.69,117.01,116.68,116.83,11927.0
2022-08-16 13:15:00,116.81,116.82,116.59,116.66,11057.0,116.81,116.82,116.59,116.66,11057.0
2022-08-16 13:20:00,116.66,117.03,116.53,116.99,11063.0,116.66,117.03,116.53,116.99,11063.0
2022-08-16 13:25:00,116.94,117.44,116.94,117.18,9628.0,116.94,117.44,116.94,117.18,9628.0
2022-08-16 13:30:00,117.15,117.24,117.01,117.01,5906.0,117.15,117.24,117.01,117.01,5906.0
2022-08-16 13:35:00,117.01,117.41,116.96,117.18,8566.0,117.01,117.41,116.96,117.18,8566.0
2022-08-16 13:40:00,117.16,117.27,117.13,117.18,4725.0,117.16,117.27,117.13,117.18,4725.0
2022-08-16 13:45:00,117.21,117.25,116.97,117.11,10282.0,117.21,117.25,116.97,117.11,10282.0
2022-08-16 13:50:00,117.09,117.11,117.01,117.04,3875.0,117.09,117.11,117.01,117.04,3875.0
2022-08-16 13:55:00,117.07,117.27,117.01,117.23,6736.0,117.07,117.27,117.01,117.23,6736.0
2022-08-16 14:00:00,117.19,117.75,117.18,117.64,23716.0,117.19,117.75,117.18,117.64,23716.0
2022-08-16 14:05:00,117.59,117.62,117.55,117.6,2259.0,117.59,117.62,117.55,117.6,2259.0
2022-08-16 14:10:00,117.64,118.04,117.64,117.92,8655.0,117.64,118.04,117.64,117.92,8655.0
2022-08-16 14:15:00,117.8,117.82,117.73,117.81,2566.0,117.8,117.82,117.73,117.81,2566.0
2022-08-16 14:20:00,117.84,117.95,117.82,117.86,10471.0,117.84,117.95,117.82,117.86,10471.0
2022-08-16 14:25:00,117.84,117.9,117.72,117.8,2849.0,117.84,117.9,117.72,117.8,2849.0
2022-08-16 14:30:00,117.76,117.78,117.49,117.49,4851.0,117.76,117.78,117.49,117.49,4851.0
2022-08-16 14:35:00,117.48,117.49,116.88,116.9,10559.0,117.48,117.49,116.88,116.9,10559.0
2022-08-16 14:40:00,116.92,117.04,116.71,117.04,14324.0,116.92,117.04,116.71,117.04,14324.0
2022-08-16 14:45:00,116.99,117.04,116.54,116.69,17608.0,116.99,117.04,116.54,116.69,17608.0
2022-08-16 14:50:00,116.7,116.8,116.55,116.62,6509.0,116.7,116.8,116.55,116.62,6509.0
2022-08-16 14:55:00,116.66,116.98,116.66,116.93,6964.0,116.66,116.98,116.66,116.93,6964.0
2022-08-16 15:00:00,116.91,116.92,116.68,116.79,9894.0,116.91,116.92,116.68,116.79,9894.0
2022-08-16 15:05:00,116.76,116.93,116.75,116.86,7036.0,116.76,116.93,116.75,116.86,7036.0
2022-08-16 15:10:00,116.86,117.06,116.77,117.03,12049.0,116.86,117.06,116.77,117.03,12049.0
2022-08-16 15:15:00,116.99,117.2,116.89,117.19,11465.0,116.99,117.2,116.89,117.19,11465.0
2022-08-16 15:20:00,117.18,117.38,117.12,117.36,16056.0,117.18,117.38,117.12,117.36,16056.0
2022-08-16 15:25:00,117.38,117.47,117.21,117.22,8816.0,117.38,117.47,117.21,117.22,8816.0
2022-08-16 15:30:00,117.23,117.42,117.18,117.42,16813.0,117.23,117.42,117.18,117.42,16813.0
2022-08-16 15:35:00,117.42,117.54,117.29,117.33,16785.0,117.42,117.54,117.29,117.33,16785.0
2022-08-16 15:40:00,117.36,117.52,117.33,117.43,15782.0,117.36,117.52,117.33,117.43,15782.0
2022-08-16 15:45:00,117.44,117.45,116.87,116.95,29227.0,117.44,117.45,116.87,116.95,29227.0
2022-08-16 15:50:00,116.95,117.13,116.8,116.86,63389.0,116.95,117.13,116.8,116.86,63389.0
2022-08-16 15:55:00,116.84,117.06,116.82,117.0,130889.0,116.84,117.06,116.82,117.0,130889.0
2022-08-17 09:30:00,114.77,116.81,114.51,116.61,75951.0,114.77,116.81,114.51,116.61,75951.0
2022-08-17 09:35:00,116.67,116.75,115.29,115.9,38281.0,116.67,116.75,115.29,115.9,38281.0
2022-08-17 09:40:00,115.81,116.43,115.35,116.09,23222.0,115.81,116.43,115.35,116.09,23222.0
2022-08-17 09:45:00,116.07,116.11,115.07,115.35,16963.0,116.07,116.11,115.07,115.35,16963.0
2022-08-17 09:50:00,115.28,116.29,115.0,116.13,32767.0,115.28,116.29,115.0,116.13,32767.0
2022-08-17 09:55:00,116.11,116.42,115.85,115.85,8288.0,116.11,116.42,115.85,115.85,8288.0
2022-08-17 10:00:00,115.81,116.13,115.75,116.08,15934.0,115.81,116.13,115.75,116.08,15934.0
2022-08-17 10:05:00,116.07,116.35,115.96,115.97,14961.0,116.07,116.35,115.96,115.97,14961.0
2022-08-17 10:10:00,116.0,116.1,115.34,115.44,12110.0,116.0,116.1,115.34,115.44,12110.0
2022-08-17 10:15:00,115.54,115.79,115.31,115.64,7899.0,115.54,115.79,115.31,115.64,7899.0
2022-08-17 10:20:00,115.6,116.38,115.56,116.38,17588.0,115.6,116.38,115.56,116.38,17588.0
2022-08-17 10:25:00,116.34,116.4,115.81,115.87,12784.0,116.34,116.4,115.81,115.87,12784.0
2022-08-17 10:30:00,115.87,115.87,115.5,115.68,12473.0,115.87,115.87,115.5,115.68,12473.0
2022-08-17 10:35:00,115.73,115.86,115.25,115.29,14955.0,115.73,115.86,115.25,115.29,14955.0
2022-08-17 10:40:00,115.32,115.75,115.31,115.69,4803.0,115.32,115.75,115.31,115.69,4803.0
2022-08-17 10:45:00,115.73,115.89,115.33,115.41,8854.0,115.73,115.89,115.33,115.41,8854.0
2022-08-17 10:50:00,115.36,115.41,115.09,115.09,7099.0,115.36,115.41,115.09,115.09,7099.0
2022-08-17 10:55:00,115.04,115.52,115.04,115.08,9000.0,115.04,115.52,115.04,115.08,9000.0
2022-08-17 11:00:00,115.07,115.38,115.04,115.11,14765.0,115.07,115.38,115.04,115.11,14765.0
2022-08-17 11:05:00,115.17,115.22,114.83,114.83,18062.0,115.17,115.22,114.83,114.83,18062.0
2022-08-17 11:10:00,114.83,114.83,114.36,114.36,17439.0,114.83,114.83,114.36,114.36,17439.0
2022-08-17 11:15:00,114.4,114.8,114.33,114.75,14687.0,114.4,114.8,114.33,114.75,14687.0
2022-08-17 11:20:00,114.77,114.77,114.54,114.6,8402.0,114.77,114.77,114.54,114.6,8402.0
2022-08-17 11:25:00,114.61,114.75,114.4,114.75,14210.0,114.61,114.75,114.4,114.75,14210.0
2022-08-17 11:30:00,114.73,114.79,114.29,114.31,8626.0,114.73,114.79,114.29,114.31,8626.0
2022-08-17 11:35:00,114.32,114.32,114.12,114.26,13560.0,114.32,114.32,114.12,114.26,13560.0
2022-08-17 11:40:00,114.22,114.4,113.89,113.9,30567.0,114.22,114.4,113.89,113.9,30567.0
2022-08-17 11:45:00,113.94,114.18,113.89,114.13,19529.0,113.94,114.18,113.89,114.13,19529.0
2022-08-17 11:50:00,114.13,114.53,114.13,114.33,19403.0,114.13,114.53,114.13,114.33,19403.0
2022-08-17 11:55:00,114.29,114.47,114.28,114.38,19677.0,114.29,114.47,114.28,114.38,19677.0
2022-08-17 12:00:00,114.39,114.91,114.38,114.71,14718.0,114.39,114.91,114.38,114.71,14718.0
2022-08-17 12:05:00,114.75,114.95,114.54,114.54,6503.0,114.75,114.95,114.54,114.54,6503.0
2022-08-17 12:10:00,114.55,114.56,114.3,114.56,8296.0,114.55,114.56,114.3,114.56,8296.0
2022-08-17 12:15:00,114.62,114.67,114.47,114.67,2200.0,114.62,114.67,114.47,114.67,2200.0
2022-08-17 12:20:00,114.63,114.83,114.63,114.74,6941.0,114.63,114.83,114.63,114.74,6941.0
2022-08-17 12:25:00,114.71,114.88,114.7,114.85,6245.0,114.71,114.88,114.7,114.85,6245.0
2022-08-17 12:30:00,114.83,114.87,114.49,114.6,14047.0,114.83,114.87,114.49,114.6,14047.0
2022-08-17 12:35:00,114.65,114.98,114.65,114.85,4797.0,114.65,114.98,114.65,114.85,4797.0
2022-08-17 12:40:00,114.85,114.95,114.67,114.79,9106.0,114.85,114.95,114.67,114.79,9106.0
2022-08-17 12:45:00,114.73,114.88,114.73,114.82,7136.0,114.73,114.88,114.73,114.82,7136.0
2022-08-17 12:50:00,114.79,114.86,114.76,114.81,3877.0,114.79,114.86,114.76,114.81,3877.0
2022-08-17 12:55:00,114.84,114.9,114.73,114.83,8895.0,114.84,114.9,114.73,114.83,8895.0
2022-08-17 13:00:00,114.84,114.97,114.8,114.94,9252.0,114.84,114.97,114.8,114.94,9252.0
2022-08-17 13:05:00,114.94,115.12,114.86,114.88,5364.0,114.94,115.12,114.86,114.88,5364.0
2022-08-17 13:10:00,114.94,114.99,114.84,114.96,4100.0,114.94,114.99,114.84,114.96,4100.0
2022-08-17 13:15:00,114.95,115.0,114.83,114.83,7174.0,114.95,115.0,114.83,114.83,7174.0
2022-08-17 13:20:00,114.81,114.91,114.79,114.81,11870.0,114.81,114.91,114.79,114.81,11870.0
2022-08-17 13:25:00,114.86,115.1,114.83,115.1,5148.0,114.86,115.1,114.83,115.1,5148.0
2022-08-17 13:30:00,115.11,115.21,114.89,115.01,5265.0,115.11,115.21,114.89,115.01,5265.0
2022-08-17 13:35:00,115.02,115.03,114.93,115.03,2799.0,115.02,115.03,114.93,115.03,2799.0
2022-08-17 13:40:00,115.1,115.23,115.03,115.03,5955.0,115.1,115.23,115.03,115.03,5955.0
2022-08-17 13:45:00,115.05,115.15,115.05,115.13,7888.0,115.05,115.15,115.05,115.13,7888.0
2022-08-17 13:50:00,115.07,115.16,115.04,115.1,3927.0,115.07,115.16,115.04,115.1,3927.0
2022-08-17 13:55:00,115.08,115.08,115.01,115.05,2025.0,115.08,115.08,115.01,115.05,2025.0
2022-08-17 14:00:00,115.07,115.74,115.05,115.35,19692.0,115.07,115.74,115.05,115.35,19692.0
2022-08-17 14:05:00,115.36,115.64,115.29,115.57,4005.0,115.36,115.64,115.29,115.57,4005.0
2022-08-17 14:10:00,115.5,115.81,115.41,115.69,12414.0,115.5,115.81,115.41,115.69,12414.0
2022-08-17 14:15:00,115.89,116.06,115.76,115.93,26222.0,115.89,116.06,115.76,115.93,26222.0
2022-08-17 14:20:00,115.88,115.93,115.53,115.62,4900.0,115.88,115.93,115.53,115.62,4900.0
2022-08-17 14:25:00,115.58,115.61,115.3,115.6,8555.0,115.58,115.61,115.3,115.6,8555.0
2022-08-17 14:30:00,115.65,115.87,115.58,115.77,10774.0,115.65,115.87,115.58,115.77,10774.0
2022-08-17 14:35:00,115.83,116.31,115.8,116.31,14181.0,115.83,116.31,115.8,116.31,14181.0
2022-08-17 14:40:00,116.27,116.28,115.53,115.54,14136.0,116.27,116.28,115.53,115.54,14136.0
2022-08-17 14:45:00,115.61,115.71,115.59,115.59,2576.0,115.61,115.71,115.59,115.59,2576.0
2022-08-17 14:50:00,115.59,115.79,115.57,115.6,6701.0,115.59,115.79,115.57,115.6,6701.0
2022-08-17 14:55:00,115.7,115.89,115.67,115.79,8641.0,115.7,115.89,115.67,115.79,8641.0
2022-08-17 15:00:00,115.78,115.94,115.78,115.87,4740.0,115.78,115.94,115.78,115.87,4740.0
2022-08-17 15:05:00,115.94,115.97,115.66,115.69,6850.0,115.94,115.97,115.66,115.69,6850.0
2022-08-17 15:10:00,115.69,115.69,115.25,115.42,12631.0,115.69,115.69,115.25,115.42,12631.0
2022-08-17 15:15:00,115.41,115.58,115.32,115.51,16292.0,115.41,115.58,115.32,115.51,16292.0
2022-08-17 15:20:00,115.51,115.74,115.49,115.72,5576.0,115.51,115.74,115.49,115.72,5576.0
2022-08-17 15:25:00,115.75,115.81,115.64,115.71,3520.0,115.75,115.81,115.64,115.71,3520.0
2022-08-17 15:30:00,115.68,115.75,115.59,115.67,6848.0,115.68,115.75,115.59,115.67,6848.0
2022-08-17 15:35:00,115.65,116.06,115.65,115.88,13846.0,115.65,116.06,115.65,115.88,13846.0
2022-08-17 15:40:00,115.88,116.01,115.87,115.96,8657.0,115.88,116.01,115.87,115.96,8657.0
2022-08-17 15:45:00,115.93,115.94,115.68,115.71,20179.0,115.93,115.94,115.68,115.71,20179.0
2022-08-17 15:50:00,115.74,116.13,115.7,116.12,35591.0,115.74,116.13,115.7,116.12,35591.0
2022-08-17 15:55:00,116.13,116.31,116.07,116.29,74952.0,116.13,116.31,116.07,116.29,74952.0
2022-08-18 09:30:00,118.64,119.8,117.9,118.01,155030.0,118.64,119.8,117.9,118.01,155030.0
2022-08-18 09:35:00,118.01,119.85,118.01,119.76,54134.0,118.01,119.85,118.01,119.76,54134.0
2022-08-18 09:40:00,119.65,121.34,119.64,121.24,125639.0,119.65,121.34,119.64,121.24,125639.0
2022-08-18 09:45:00,121.09,121.25,120.53,120.73,60232.0,121.09,121.25,120.53,120.73,60232.0
2022-08-18 09:50:00,120.7,121.09,119.69,119.69,76769.0,120.7,121.09,119.69,119.69,76769.0
2022-08-18 09:55:00,119.78,120.01,118.71,119.45,55632.0,119.78,120.01,118.71,119.45,55632.0
2022-08-18 10:00:00,119.48,119.52,118.33,118.54,27224.0,119.48,119.52,118.33,118.54,27224.0
2022-08-18 10:05:00,118.62,118.94,118.35,118.9,33505.0,118.62,118.94,118.35,118.9,33505.0
2022-08-18 10:10:00,118.92,119.08,118.42,118.59,12055.0,118.92,119.08,118.42,118.59,12055.0
2022-08-18 10:15:00,118.59,119.4,118.59,119.29,29260.0,118.59,119.4,118.59,119.29,29260.0
2022-08-18 10:20:00,119.37,119.89,119.36,119.72,17608.0,119.37,119.89,119.36,119.72,17608.0
2022-08-18 10:25:00,119.64,119.82,119.46,119.46,8453.0,119.64,119.82,119.46,119.46,8453.0
2022-08-18 10:30:00,119.53,119.53,118.26,118.35,21405.0,119.53,119.53,118.26,118.35,21405.0
2022-08-18 10:35:00,118.36,119.4,118.35,119.29,12133.0,118.36,119.4,118.35,119.29,12133.0
2022-08-18 10:40:00,119.48,119.77,119.13,119.24,17257.0,119.48,119.77,119.13,119.24,17257.0
2022-08-18 10:45:00,119.26,119.32,118.88,119.15,16387.0,119.26,119.32,118.88,119.15,16387.0
2022-08-18 10:50:00,119.23,119.26,118.45,118.54,8996.0,119.23,119.26,118.45,118.54,8996.0
2022-08-18 10:55:00,118.55,118.8,118.5,118.56,5708.0,118.55,118.8,118.5,118.56,5708.0
2022-08-18 11:00:00,118.62,119.03,118.61,118.82,6705.0,118.62,119.03,118.61,118.82,6705.0
2022-08-18 11:05:00,118.79,118.81,118.4,118.63,9428.0,118.79,118.81,118.4,118.63,9428.0
2022-08-18 11:10:00,118.64,118.93,118.58,118.79,6630.0,118.64,118.93,118.58,118.79,6630.0
2022-08-18 11:15:00,118.71,118.86,118.43,118.61,18561.0,118.71,118.86,118.43,118.61,18561.0
2022-08-18 11:20:00,118.58,118.6,118.19,118.55,12526.0,118.58,118.6,118.19,118.55,12526.0
2022-08-18 11:25:00,118.51,118.57,118.29,118.37,8177.0,118.51,118.57,118.29,118.37,8177.0
2022-08-18 11:30:00,118.42,118.82,118.38,118.75,13823.0,118.42,118.82,118.38,118.75,13823.0
2022-08-18 11:35:00,118.82,119.18,118.77,118.81,8751.0,118.82,119.18,118.77,118.81,8751.0
2022-08-18 11:40:00,118.75,118.96,118.6,118.65,5134.0,118.75,118.96,118.6,118.65,5134.0
2022-08-18 11:45:00,118.71,118.8,118.42,118.71,8633.0,118.71,118.8,118.42,118.71,8633.0
2022-08-18 11:50:00,118.68,118.95,118.68,118.83,1439.0,118.68,118.95,118.68,118.83,1439.0
2022-08-18 11:55:00,118.8,118.97,118.77,118.91,6576.0,118.8,118.97,118.77,118.91,6576.0
2022-08-18 12:00:00,118.95,119.15,118.8,119.11,3261.0,118.95,119.15,118.8,119.11,3261.0
2022-08-18 12:05:00,119.14,119.14,118.83,118.86,7720.0,119.14,119.14,118.83,118.86,7720.0
2022-08-18 12:10:00,118.86,118.88,118.53,118.73,25372.0,118.86,118.88,118.53,118.73,25372.0
2022-08-18 12:15:00,118.68,118.68,118.5,118.65,5249.0,118.68,118.68,118.5,118.65,5249.0
2022-08-18 12:20:00,118.61,118.68,118.25,118.33,12066.0,118.61,118.68,118.25,118.33,12066.0
2022-08-18 12:25:00,118.3,118.53,118.25,118.4,15172.0,118.3,118.53,118.25,118.4,15172.0
2022-08-18 12:30:00,118.34,118.95,118.34,118.9,18339.0,118.34,118.95,118.34,118.9,18339.0
2022-08-18 12:35:00,118.87,118.92,118.56,118.65,3700.0,118.87,118.92,118.56,118.65,3700.0
2022-08-18 12:40:00,118.63,118.68,118.5,118.5,14930.0,118.63,118.68,118.5,118.5,14930.0
2022-08-18 12:45:00,118.5,118.92,118.49,118.71,19936.0,118.5,118.92,118.49,118.71,19936.0
2022-08-18 12:50:00,118.72,118.92,118.72,118.92,7124.0,118.72,118.92,118.72,118.92,7124.0
2022-08-18 12:55:00,118.92,119.11,118.88,118.98,6473.0,118.92,119.11,118.88,118.98,6473.0
2022-08-18 13:00:00,119.04,119.11,118.73,118.75,4650.0,119.04,119.11,118.73,118.75,4650.0
2022-08-18 13:05:00,118.75,119.28,118.74,119.16,7906.0,118.75,119.28,118.74,119.16,7906.0
2022-08-18 13:10:00,119.13,119.29,119.01,119.06,7454.0,119.13,119.29,119.01,119.06,7454.0
2022-08-18 13:15:00,118.96,119.12,118.89,119.07,3350.0,118.96,119.12,118.89,119.07,3350.0
2022-08-18 13:20:00,119.06,119.09,118.77,118.78,5436.0,119.06,119.09,118.77,118.78,5436.0
2022-08-18 13:25:00,118.77,118.78,118.67,118.67,3400.0,118.77,118.78,118.67,118.67,3400.0
2022-08-18 13:30:00,118.69,118.73,118.6,118.64,5237.0,118.69,118.73,118.6,118.64,5237.0
2022-08-18 13:35:00,118.61,118.91,118.61,118.88,10271.0,118.61,118.91,118.61,118.88,10271.0
2022-08-18 13:40:00,118.85,118.97,118.8,118.85,5076.0,118.85,118.97,118.8,118.85,5076.0
2022-08-18 13:45:00,118.8,118.94,118.77,118.8,5877.0,118.8,118.94,118.77,118.8,5877.0
2022-08-18 13:50:00,118.83,119.0,118.83,118.83,5547.0,118.83,119.0,118.83,118.83,5547.0
2022-08-18 13:55:00,118.87,118.88,118.8,118.8,5601.0,118.87,118.88,118.8,118.8,5601.0
2022-08-18 14:00:00,118.8,118.94,118.8,118.8,6612.0,118.8,118.94,118.8,118.8,6612.0
2022-08-18 14:05:00,118.83,118.95,118.8,118.91,5452.0,118.83,118.95,118.8,118.91,5452.0
2022-08-18 14:10:00,118.92,118.94,118.67,118.67,16380.0,118.92,118.94,118.67,118.67,16380.0
2022-08-18 14:15:00,118.71,118.91,118.71,118.81,8710.0,118.71,118.91,118.71,118.81,8710.0
2022-08-18 14:20:00,118.82,119.04,118.8,118.89,14068.0,118.82,119.04,118.8,118.89,14068.0
2022-08-18 14:25:00,118.9,118.93,118.79,118.84,6166.0,118.9,118.93,118.79,118.84,6166.0
2022-08-18 14:30:00,118.85,118.92,118.81,118.91,3358.0,118.85,118.92,118.81,118.91,3358.0
2022-08-18 14:35:00,118.87,118.88,118.57,118.62,18247.0,118.87,118.88,118.57,118.62,18247.0
2022-08-18 14:40:00,118.69,118.73,118.59,118.64,5765.0,118.69,118.73,118.59,118.64,5765.0
2022-08-18 14:45:00,118.66,118.83,118.62,118.73,5524.0,118.66,118.83,118.62,118.73,5524.0
2022-08-18 14:50:00,118.64,118.88,118.64,118.76,11264.0,118.64,118.88,118.64,118.76,11264.0
2022-08-18 14:55:00,118.82,118.84,118.66,118.72,4431.0,118.82,118.84,118.66,118.72,4431.0
2022-08-18 15:00:00,118.63,118.66,118.56,118.57,22484.0,118.63,118.66,118.56,118.57,22484.0
2022-08-18 15:05:00,118.64,118.75,118.57,118.65,10972.0,118.64,118.75,118.57,118.65,10972.0
2022-08-18 15:10:00,118.69,118.79,118.61,118.65,9290.0,118.69,118.79,118.61,118.65,9290.0
2022-08-18 15:15:00,118.67,118.82,118.53,118.64,30774.0,118.67,118.82,118.53,118.64,30774.0
2022-08-18 15:20:00,118.63,118.71,118.5,118.61,11937.0,118.63,118.71,118.5,118.61,11937.0
2022-08-18 15:25:00,118.6,118.6,118.34,118.51,11754.0,118.6,118.6,118.34,118.51,11754.0
2022-08-18 15:30:00,118.48,118.48,118.28,118.42,11563.0,118.48,118.48,118.28,118.42,11563.0
2022-08-18 15:35:00,118.41,118.49,118.24,118.25,15967.0,118.41,118.49,118.24,118.25,15967.0
2022-08-18 15:40:00,118.24,118.29,118.07,118.11,19188.0,118.24,118.29,118.07,118.11,19188.0
2022-08-18 15:45:00,118.09,118.28,118.05,118.19,21974.0,118.09,118.28,118.05,118.19,21974.0
2022-08-18 15:50:00,118.19,118.21,117.93,118.12,52233.0,118.19,118.21,117.93,118.12,52233.0
2022-08-18 15:55:00,118.07,118.08,117.58,117.79,146360.0,118.07,118.08,117.58,117.79,146360.0
2022-08-19 09:30:00,114.75,116.03,113.42,115.06,130484.0,114.75,116.03,113.42,115.06,130484.0
2022-08-19 09:35:00,115.21,116.27,115.04,115.82,24674.0,115.21,116.27,115.04,115.82,24674.0
2022-08-19 09:40:00,115.72,116.24,115.31,115.35,11011.0,115.72,116.24,115.31,115.35,11011.0
2022-08-19 09:45:00,115.41,115.9,114.76,115.12,28418.0,115.41,115.9,114.76,115.12,28418.0
2022-08-19 09:50:00,115.11,115.76,115.07,115.52,10250.0,115.11,115.76,115.07,115.52,10250.0
2022-08-19 09:55:00,115.41,115.52,114.71,114.82,12690.0,115.41,115.52,114.71,114.82,12690.0
2022-08-19 10:00:00,114.7,115.3,114.39,115.17,18093.0,114.7,115.3,114.39,115.17,18093.0
2022-08-19 10:05:00,115.09,115.56,114.88,115.11,14049.0,115.09,115.56,114.88,115.11,14049.0
2022-08-19 10:10:00,115.21,115.21,114.55,114.67,15555.0,115.21,115.21,114.55,114.67,15555.0
2022-08-19 10:15:00,114.83,115.41,114.75,115.34,12918.0,114.83,115.41,114.75,115.34,12918.0
2022-08-19 10:20:00,115.36,115.48,114.92,115.1,8121.0,115.36,115.48,114.92,115.1,8121.0
2022-08-19 10:25:00,114.95,115.07,114.39,114.46,16072.0,114.95,115.07,114.39,114.46,16072.0
2022-08-19 10:30:00,114.46,115.0,114.27,114.75,27014.0,114.46,115.0,114.27,114.75,27014.0
2022-08-19 10:35:00,114.87,115.33,114.64,114.7,15587.0,114.87,115.33,114.64,114.7,15587.0
2022-08-19 10:40:00,114.81,115.0,114.53,114.9,5104.0,114.81,115.0,114.53,114.9,5104.0
2022-08-19 10:45:00,114.82,115.22,114.8,115.22,12516.0,114.82,115.22,114.8,115.22,12516.0
2022-08-19 10:50:00,115.15,115.25,114.64,114.65,14495.0,115.15,115.25,114.64,114.65,14495.0
2022-08-19 10:55:00,114.69,114.79,114.6,114.73,6801.0,114.69,114.79,114.6,114.73,6801.0
2022-08-19 11:00:00,114.81,114.82,114.34,114.46,6710.0,114.81,114.82,114.34,114.46,6710.0
2022-08-19 11:05:00,114.32,114.43,113.84,113.98,26954.0,114.32,114.43,113.84,113.98,26954.0
2022-08-19 11:10:00,113.92,114.37,113.87,114.37,13933.0,113.92,114.37,113.87,114.37,13933.0
2022-08-19 11:15:00,114.43,114.6,114.42,114.6,6497.0,114.43,114.6,114.42,114.6,6497.0
2022-08-19 11:20:00,114.61,114.61,114.39,114.42,5730.0,114.61,114.61,114.39,114.42,5730.0
2022-08-19 11:25:00,114.41,114.69,114.25,114.65,10466.0,114.41,114.69,114.25,114.65,10466.0
2022-08-19 11:30:00,114.59,114.7,114.21,114.37,7064.0,114.59,114.7,114.21,114.37,7064.0
2022-08-19 11:35:00,114.32,114.58,114.23,114.56,6584.0,114.32,114.58,114.23,114.56,6584.0
2022-08-19 11:40:00,114.56,115.1,114.56,114.67,5941.0,114.56,115.1,114.56,114.67,5941.0
2022-08-19 11:45:00,114.65,114.94,114.5,114.83,3617.0,114.65,114.94,114.5,114.83,3617.0
2022-08-19 11:50:00,114.83,114.95,114.75,114.75,2635.0,114.83,114.95,114.75,114.75,2635.0
2022-08-19 11:55:00,114.73,114.74,114.46,114.46,3044.0,114.73,114.74,114.46,114.46,3044.0
2022-08-19 12:00:00,114.47,114.56,114.17,114.33,8790.0,114.47,114.56,114.17,114.33,8790.0
2022-08-19 12:05:00,114.28,114.46,114.19,114.22,4452.0,114.28,114.46,114.19,114.22,4452.0
2022-08-19 12:10:00,114.24,114.5,114.24,114.47,4410.0,114.24,114.5,114.24,114.47,4410.0
2022-08-19 12:15:00,114.52,114.52,114.36,114.46,4055.0,114.52,114.52,114.36,114.46,4055.0
2022-08-19 12:20:00,114.46,114.57,114.31,114.49,3126.0,114.46,114.57,114.31,114.49,3126.0
2022-08-19 12:25:00,114.44,114.54,114.33,114.33,5427.0,114.44,114.54,114.33,114.33,5427.0
2022-08-19 12:30:00,114.38,114.51,114.23,114.47,2770.0,114.38,114.51,114.23,114.47,2770.0
2022-08-19 12:35:00,114.48,115.02,114.48,115.0,9924.0,114.48,115.02,114.48,115.0,9924.0
2022-08-19 12:40:00,114.99,115.05,114.79,114.86,8051.0,114.99,115.05,114.79,114.86,8051.0
2022-08-19 12:45:00,114.9,114.97,114.71,114.78,4746.0,114.9,114.97,114.71,114.78,4746.0
2022-08-19 12:50:00,114.75,114.88,114.63,114.84,6337.0,114.75,114.88,114.63,114.84,6337.0
2022-08-19 12:55:00,114.94,115.16,114.91,115.04,3693.0,114.94,115.16,114.91,115.04,3693.0
2022-08-19 13:00:00,115.02,115.15,114.95,115.03,5822.0,115.02,115.15,114.95,115.03,5822.0
2022-08-19 13:05:00,114.98,115.0,114.77,115.0,6773.0,114.98,115.0,114.77,115.0,6773.0
2022-08-19 13:10:00,115.05,115.05,114.84,114.85,5361.0,115.05,115.05,114.84,114.85,5361.0
2022-08-19 13:15:00,114.91,114.92,114.78,114.79,3857.0,114.91,114.92,114.78,114.79,3857.0
2022-08-19 13:20:00,114.74,114.79,114.62,114.73,2300.0,114.74,114.79,114.62,114.73,2300.0
2022-08-19 13:25:00,114.73,114.77,114.48,114.58,6630.0,114.73,114.77,114.48,114.58,6630.0
2022-08-19 13:30:00,114.59,114.62,114.45,114.48,4088.0,114.59,114.62,114.45,114.48,4088.0
2022-08-19 13:35:00,114.51,114.58,114.42,114.46,4900.0,114.51,114.58,114.42,114.46,4900.0
2022-08-19 13:40:00,114.48,114.66,114.48,114.66,3138.0,114.48,114.66,114.48,114.66,3138.0
2022-08-19 13:45:00,114.63,114.72,114.63,114.72,6290.0,114.63,114.72,114.63,114.72,6290.0
2022-08-19 13:50:00,114.72,114.89,114.71,114.89,4535.0,114.72,114.89,114.71,114.89,4535.0
2022-08-19 13:55:00,114.88,115.01,114.88,115.01,5433.0,114.88,115.01,114.88,115.01,5433.0
2022-08-19 14:00:00,115.06,115.27,115.02,115.09,7381.0,115.06,115.27,115.02,115.09,7381.0
2022-08-19 14:05:00,115.09,115.14,114.8,114.86,9505.0,115.09,115.14,114.8,114.86,9505.0
2022-08-19 14:10:00,114.84,115.02,114.77,114.78,8815.0,114.84,115.02,114.77,114.78,8815.0
2022-08-19 14:15:00,114.79,114.83,114.72,114.73,3571.0,114.79,114.83,114.72,114.73,3571.0
2022-08-19 14:20:00,114.73,114.8,114.68,114.71,3173.0,114.73,114.8,114.68,114.71,3173.0
2022-08-19 14:25:00,114.74,114.97,114.74,114.96,3564.0,114.74,114.97,114.74,114.96,3564.0
2022-08-19 14:30:00,114.95,115.08,114.74,115.08,6949.0,114.95,115.08,114.74,115.08,6949.0
2022-08-19 14:35:00,115.07,115.27,115.03,115.08,14709.0,115.07,115.27,115.03,115.08,14709.0
2022-08-19 14:40:00,115.07,115.17,115.01,115.17,7833.0,115.07,115.17,115.01,115.17,7833.0
2022-08-19 14:45:00,115.1,115.1,114.95,115.02,3493.0,115.1,115.1,114.95,115.02,3493.0
2022-08-19 14:50:00,115.0,115.07,114.84,114.97,6992.0,115.0,115.07,114.84,114.97,6992.0
2022-08-19 14:55:00,114.97,115.06,114.75,114.92,10228.0,114.97,115.06,114.75,114.92,10228.0
2022-08-19 15:00:00,114.98,115.05,114.74,114.9,8230.0,114.98,115.05,114.74,114.9,8230.0
2022-08-19 15:05:00,114.9,114.97,114.8,114.89,9748.0,114.9,114.97,114.8,114.89,9748.0
2022-08-19 15:10:00,114.94,115.04,114.91,114.99,5521.0,114.94,115.04,114.91,114.99,5521.0
2022-08-19 15:15:00,115.03,115.13,114.98,115.12,10120.0,115.03,115.13,114.98,115.12,10120.0
2022-08-19 15:20:00,115.08,115.21,114.99,115.06,7286.0,115.08,115.21,114.99,115.06,7286.0
2022-08-19 15:25:00,115.04,115.2,115.03,115.11,5847.0,115.04,115.2,115.03,115.11,5847.0
2022-08-19 15:30:00,115.15,115.67,115.09,115.54,68529.0,115.15,115.67,115.09,115.54,68529.0
2022-08-19 15:35:00,115.52,115.66,115.46,115.54,11841.0,115.52,115.66,115.46,115.54,11841.0
2022-08-19 15:40:00,115.51,115.61,115.39,115.59,18396.0,115.51,115.61,115.39,115.59,18396.0
2022-08-19 15:45:00,115.57,115.73,115.48,115.55,18106.0,115.57,115.73,115.48,115.55,18106.0
2022-08-19 15:50:00,115.59,115.74,115.24,115.31,47224.0,115.59,115.74,115.24,115.31,47224.0
2022-08-19 15:55:00,115.31,115.68,115.31,115.36,68435.0,115.31,115.68,115.31,115.36,68435.0
2022-08-22 09:30:00,112.25,112.76,111.2,112.32,115284.0,112.25,112.76,111.2,112.32,115284.0
2022-08-22 09:35:00,112.19,113.5,111.36,113.5,32629.0,112.19,113.5,111.36,113.5,32629.0
2022-08-22 09:40:00,113.38,114.28,113.18,113.96,38133.0,113.38,114.28,113.18,113.96,38133.0
2022-08-22 09:45:00,114.0,114.04,112.63,113.09,26729.0,114.0,114.04,112.63,113.09,26729.0
2022-08-22 09:50:00,113.02,114.1,112.82,113.8,29038.0,113.02,114.1,112.82,113.8,29038.0
2022-08-22 09:55:00,113.85,113.99,113.1,113.34,40613.0,113.85,113.99,113.1,113.34,40613.0
2022-08-22 10:00:00,113.35,113.55,112.65,112.88,17713.0,113.35,113.55,112.65,112.88,17713.0
2022-08-22 10:05:00,112.74,113.54,112.7,113.52,16980.0,112.74,113.54,112.7,113.52,16980.0
2022-08-22 10:10:00,113.55,113.74,113.4,113.7,12028.0,113.55,113.74,113.4,113.7,12028.0
2022-08-22 10:15:00,113.7,114.21,113.63,114.01,11193.0,113.7,114.21,113.63,114.01,11193.0
2022-08-22 10:20:00,114.04,114.1,113.73,113.74,9006.0,114.04,114.1,113.73,113.74,9006.0
2022-08-22 10:25:00,113.7,113.91,113.2,113.3,14732.0,113.7,113.91,113.2,113.3,14732.0
2022-08-22 10:30:00,113.3,114.16,113.24,114.09,20447.0,113.3,114.16,113.24,114.09,20447.0
2022-08-22 10:35:00,114.1,114.95,114.02,114.62,20286.0,114.1,114.95,114.02,114.62,20286.0
2022-08-22 10:40:00,114.58,115.67,114.48,115.44,63924.0,114.58,115.67,114.48,115.44,63924.0
2022-08-22 10:45:00,115.49,115.61,114.72,114.89,30433.0,115.49,115.61,114.72,114.89,30433.0
2022-08-22 10:50:00,114.9,115.06,114.41,114.54,15518.0,114.9,115.06,114.41,114.54,15518.0
2022-08-22 10:55:00,114.47,114.47,113.85,113.88,13500.0,114.47,114.47,113.85,113.88,13500.0
2022-08-22 11:00:00,113.81,114.28,113.8,114.04,14983.0,113.81,114.28,113.8,114.04,14983.0
2022-08-22 11:05:00,114.09,114.61,114.09,114.44,7608.0,114.09,114.61,114.09,114.44,7608.0
2022-08-22 11:10:00,114.39,114.43,114.15,114.15,6804.0,114.39,114.43,114.15,114.15,6804.0
2022-08-22 11:15:00,114.14,114.99,114.12,114.99,11863.0,114.14,114.99,114.12,114.99,11863.0
2022-08-22 11:20:00,115.0,115.11,114.72,114.85,7966.0,115.0,115.11,114.72,114.85,7966.0
2022-08-22 11:25:00,114.86,114.89,114.64,114.64,6641.0,114.86,114.89,114.64,114.64,6641.0
2022-08-22 11:30:00,114.6,114.61,114.36,114.52,4920.0,114.6,114.61,114.36,114.52,4920.0
2022-08-22 11:35:00,114.64,114.66,114.43,114.43,3811.0,114.64,114.66,114.43,114.43,3811.0
2022-08-22 11:40:00,114.4,114.7,114.39,114.39,13474.0,114.4,114.7,114.39,114.39,13474.0
2022-08-22 11:45:00,114.43,114.48,114.26,114.33,8915.0,114.43,114.48,114.26,114.33,8915.0
2022-08-22 11:50:00,114.3,115.05,114.3,115.0,30625.0,114.3,115.05,114.3,115.0,30625.0
2022-08-22 11:55:00,115.05,115.08,114.91,115.0,6021.0,115.05,115.08,114.91,115.0,6021.0
2022-08-22 12:00:00,115.14,115.44,115.06,115.06,16945.0,115.14,115.44,115.06,115.06,16945.0
2022-08-22 12:05:00,115.07,115.16,114.91,115.02,7364.0,115.07,115.16,114.91,115.02,7364.0
2022-08-22 12:10:00,115.02,115.17,114.97,115.06,4900.0,115.02,115.17,114.97,115.06,4900.0
2022-08-22 12:15:00,115.02,115.08,114.87,115.03,8386.0,115.02,115.08,114.87,115.03,8386.0
2022-08-22 12:20:00,115.12,115.52,115.12,115.47,11752.0,115.12,115.52,115.12,115.47,11752.0
2022-08-22 12:25:00,115.45,115.45,114.9,114.95,4000.0,115.45,115.45,114.9,114.95,4000.0
2022-08-22 12:30:00,114.98,115.17,114.89,114.89,7288.0,114.98,115.17,114.89,114.89,7288.0
2022-08-22 12:35:00,114.89,115.27,114.89,115.22,9520.0,114.89,115.27,114.89,115.22,9520.0
2022-08-22 12:40:00,115.17,115.17,115.0,115.05,3366.0,115.17,115.17,115.0,115.05,3366.0
2022-08-22 12:45:00,115.01,115.18,114.94,115.13,4723.0,115.01,115.18,114.94,115.13,4723.0
2022-08-22 12:50:00,115.12,115.4,115.1,115.36,8709.0,115.12,115.4,115.1,115.36,8709.0
2022-08-22 12:55:00,115.37,115.41,115.24,115.36,5489.0,115.37,115.41,115.24,115.36,5489.0
2022-08-22 13:00:00,115.35,115.39,115.16,115.16,4345.0,115.35,115.39,115.16,115.16,4345.0
2022-08-22 13:05:00,115.19,115.22,115.0,115.2,7202.0,115.19,115.22,115.0,115.2,7202.0
2022-08-22 13:10:00,115.22,115.31,115.1,115.31,6099.0,115.22,115.31,115.1,115.31,6099.0
2022-08-22 13:15:00,115.35,115.71,115.27,115.66,9113.0,115.35,115.71,115.27,115.66,9113.0
2022-08-22 13:20:00,115.73,115.74,115.51,115.51,11415.0,115.73,115.74,115.51,115.51,11415.0
2022-08-22 13:25:00,115.55,115.55,115.19,115.34,7065.0,115.55,115.55,115.19,115.34,7065.0
2022-08-22 13:30:00,115.29,115.29,115.16,115.27,3450.0,115.29,115.29,115.16,115.27,3450.0
2022-08-22 13:35:00,115.3,115.57,115.3,115.35,7547.0,115.3,115.57,115.3,115.35,7547.0
2022-08-22 13:40:00,115.35,115.42,115.28,115.29,2849.0,115.35,115.42,115.28,115.29,2849.0
2022-08-22 13:45:00,115.27,115.33,115.1,115.11,6106.0,115.27,115.33,115.1,115.11,6106.0
2022-08-22 13:50:00,115.11,115.18,115.07,115.13,5587.0,115.11,115.18,115.07,115.13,5587.0
2022-08-22 13:55:00,115.15,115.16,114.72,114.75,6368.0,115.15,115.16,114.72,114.75,6368.0
2022-08-22 14:00:00,114.72,114.83,114.66,114.68,2670.0,114.72,114.83,114.66,114.68,2670.0
2022-08-22 14:05:00,114.67,114.87,114.67,114.77,3348.0,114.67,114.87,114.67,114.77,3348.0
2022-08-22 14:10:00,114.73,114.86,114.62,114.83,3480.0,114.73,114.86,114.62,114.83,3480.0
2022-08-22 14:15:00,114.79,114.84,114.51,114.62,4522.0,114.79,114.84,114.51,114.62,4522.0
2022-08-22 14:20:00,114.62,114.85,114.61,114.7,3868.0,114.62,114.85,114.61,114.7,3868.0
2022-08-22 14:25:00,114.67,114.8,114.66,114.8,2747.0,114.67,114.8,114.66,114.8,2747.0
2022-08-22 14:30:00,114.8,114.89,114.64,114.68,5674.0,114.8,114.89,114.64,114.68,5674.0
2022-08-22 14:35:00,114.72,114.76,114.53,114.61,5696.0,114.72,114.76,114.53,114.61,5696.0
2022-08-22 14:40:00,114.57,114.7,114.52,114.7,3031.0,114.57,114.7,114.52,114.7,3031.0
2022-08-22 14:45:00,114.67,115.16,114.66,115.16,6881.0,114.67,115.16,114.66,115.16,6881.0
2022-08-22 14:50:00,115.15,115.18,115.05,115.13,4837.0,115.15,115.18,115.05,115.13,4837.0
2022-08-22 14:55:00,115.15,115.15,114.84,114.96,4788.0,115.15,115.15,114.84,114.96,4788.0
2022-08-22 15:00:00,115.02,115.17,114.99,114.99,4930.0,115.02,115.17,114.99,114.99,4930.0
2022-08-22 15:05:00,114.94,115.06,114.93,114.93,8910.0,114.94,115.06,114.93,114.93,8910.0
2022-08-22 15:10:00,114.95,114.95,114.57,114.7,9123.0,114.95,114.95,114.57,114.7,9123.0
2022-08-22 15:15:00,114.73,114.95,114.73,114.78,8625.0,114.73,114.95,114.73,114.78,8625.0
2022-08-22 15:20:00,114.72,114.76,114.66,114.75,2560.0,114.72,114.76,114.66,114.75,2560.0
2022-08-22 15:25:00,114.7,114.81,114.54,114.67,10310.0,114.7,114.81,114.54,114.67,10310.0
2022-08-22 15:30:00,114.67,114.77,114.31,114.34,11264.0,114.67,114.77,114.31,114.34,11264.0
2022-08-22 15:35:00,114.34,115.02,114.34,115.0,7525.0,114.34,115.02,114.34,115.0,7525.0
2022-08-22 15:40:00,115.02,115.03,114.65,114.65,9769.0,115.02,115.03,114.65,114.65,9769.0
2022-08-22 15:45:00,114.68,114.77,114.52,114.77,14435.0,114.68,114.77,114.52,114.77,14435.0
2022-08-22 15:50:00,114.84,115.05,114.78,114.79,22905.0,114.84,115.05,114.78,114.79,22905.0
2022-08-22 15:55:00,114.81,114.88,114.39,114.45,61802.0,114.81,114.88,114.39,114.45,61802.0
2022-08-23 09:30:00,115.27,115.95,114.97,115.04,35747.0,115.27,115.95,114.97,115.04,35747.0
2022-08-23 09:35:00,114.88,115.12,114.51,115.02,10364.0,114.88,115.12,114.51,115.02,10364.0
2022-08-23 09:40:00,115.13,115.54,114.65,114.83,12324.0,115.13,115.54,114.65,114.83,12324.0
2022-08-23 09:45:00,114.86,115.88,114.86,115.47,13481.0,114.86,115.88,114.86,115.47,13481.0
2022-08-23 09:50:00,115.51,116.43,115.5,116.05,16848.0,115.51,116.43,115.5,116.05,16848.0
2022-08-23 09:55:00,115.94,116.15,115.5,115.76,20728.0,115.94,116.15,115.5,115.76,20728.0
2022-08-23 10:00:00,115.64,115.99,115.47,115.77,12497.0,115.64,115.99,115.47,115.77,12497.0
2022-08-23 10:05:00,115.84,116.37,115.84,116.33,18960.0,115.84,116.37,115.84,116.33,18960.0
2022-08-23 10:10:00,116.29,116.61,116.14,116.24,13269.0,116.29,116.61,116.14,116.24,13269.0
2022-08-23 10:15:00,116.24,116.46,116.0,116.46,7787.0,116.24,116.46,116.0,116.46,7787.0
2022-08-23 10:20:00,116.53,116.89,116.44,116.47,7020.0,116.53,116.89,116.44,116.47,7020.0
2022-08-23 10:25:00,116.36,116.38,115.78,115.86,13162.0,116.36,116.38,115.78,115.86,13162.0
2022-08-23 10:30:00,115.8,116.21,115.8,116.18,6760.0,115.8,116.21,115.8,116.18,6760.0
2022-08-23 10:35:00,116.25,116.26,115.81,115.81,5459.0,116.25,116.26,115.81,115.81,5459.0
2022-08-23 10:40:00,115.75,116.16,115.63,116.06,3438.0,115.75,116.16,115.63,116.06,3438.0
2022-08-23 10:45:00,116.11,116.25,115.89,116.24,5054.0,116.11,116.25,115.89,116.24,5054.0
2022-08-23 10:50:00,116.24,116.43,115.86,115.89,6086.0,116.24,116.43,115.86,115.89,6086.0
2022-08-23 10:55:00,115.82,115.98,115.57,115.68,8095.0,115.82,115.98,115.57,115.68,8095.0
2022-08-23 11:00:00,115.66,115.85,115.32,115.69,8830.0,115.66,115.85,115.32,115.69,8830.0
2022-08-23 11:05:00,115.68,115.9,115.63,115.9,8561.0,115.68,115.9,115.63,115.9,8561.0
2022-08-23 11:10:00,115.94,116.19,115.74,116.1,6139.0,115.94,116.19,115.74,116.1,6139.0
2022-08-23 11:15:00,116.09,116.16,115.96,116.07,5619.0,116.09,116.16,115.96,116.07,5619.0
2022-08-23 11:20:00,116.04,116.24,115.96,116.2,4012.0,116.04,116.24,115.96,116.2,4012.0
2022-08-23 11:25:00,116.15,116.16,116.01,116.01,2300.0,116.15,116.16,116.01,116.01,2300.0
2022-08-23 11:30:00,116.03,116.26,116.01,116.01,3763.0,116.03,116.26,116.01,116.01,3763.0
2022-08-23 11:35:00,116.09,116.24,115.93,116.0,4132.0,116.09,116.24,115.93,116.0,4132.0
2022-08-23 11:40:00,116.07,116.07,115.82,115.9,4119.0,116.07,116.07,115.82,115.9,4119.0
2022-08-23 11:45:00,116.04,116.15,115.93,116.09,4298.0,116.04,116.15,115.93,116.09,4298.0
2022-08-23 11:50:00,116.15,116.19,115.86,115.86,3908.0,116.15,116.19,115.86,115.86,3908.0
2022-08-23 11:55:00,115.88,115.89,115.68,115.77,2815.0,115.88,115.89,115.68,115.77,2815.0
2022-08-23 12:00:00,115.7,115.78,115.5,115.69,7096.0,115.7,115.78,115.5,115.69,7096.0
2022-08-23 12:05:00,115.67,115.75,115.57,115.57,31038.0,115.67,115.75,115.57,115.57,31038.0
2022-08-23 12:10:00,115.52,115.58,115.17,115.27,6599.0,115.52,115.58,115.17,115.27,6599.0
2022-08-23 12:15:00,115.27,115.28,114.93,114.93,6715.0,115.27,115.28,114.93,114.93,6715.0
2022-08-23 12:20:00,114.91,114.91,114.62,114.75,7150.0,114.91,114.91,114.62,114.75,7150.0
2022-08-23 12:25:00,114.74,114.88,114.73,114.73,3820.0,114.74,114.88,114.73,114.73,3820.0
2022-08-23 12:30:00,114.75,114.91,114.64,114.86,4924.0,114.75,114.91,114.64,114.86,4924.0
2022-08-23 12:35:00,114.88,115.06,114.87,115.04,11213.0,114.88,115.06,114.87,115.04,11213.0
2022-08-23 12:40:00,114.99,114.99,114.79,114.91,4417.0,114.99,114.99,114.79,114.91,4417.0
2022-08-23 12:45:00,114.91,114.96,114.77,114.94,7011.0,114.91,114.96,114.77,114.94,7011.0
2022-08-23 12:50:00,114.91,114.96,114.73,114.89,10202.0,114.91,114.96,114.73,114.89,10202.0
2022-08-23 12:55:00,115.12,115.14,115.04,115.06,3616.0,115.12,115.14,115.04,115.06,3616.0
2022-08-23 13:00:00,115.09,115.13,115.0,115.0,3550.0,115.09,115.13,115.0,115.0,3550.0
2022-08-23 13:05:00,114.98,115.0,114.8,114.86,2603.0,114.98,115.0,114.8,114.86,2603.0
2022-08-23 13:10:00,114.9,114.92,114.69,114.85,7400.0,114.9,114.92,114.69,114.85,7400.0
2022-08-23 13:15:00,114.78,114.82,114.56,114.62,3200.0,114.78,114.82,114.56,114.62,3200.0
2022-08-23 13:20:00,114.6,114.61,114.33,114.36,7945.0,114.6,114.61,114.33,114.36,7945.0
2022-08-23 13:25:00,114.35,114.51,114.25,114.51,2500.0,114.35,114.51,114.25,114.51,2500.0
2022-08-23 13:30:00,114.53,114.57,114.42,114.56,3038.0,114.53,114.57,114.42,114.56,3038.0
2022-08-23 13:35:00,114.55,114.55,114.3,114.35,2525.0,114.55,114.55,114.3,114.35,2525.0
2022-08-23 13:40:00,114.28,114.28,114.15,114.2,4289.0,114.28,114.28,114.15,114.2,4289.0
2022-08-23 13:45:00,114.19,114.29,113.58,113.7,20601.0,114.19,114.29,113.58,113.7,20601.0
2022-08-23 13:50:00,113.68,114.12,113.62,113.99,21572.0,113.68,114.12,113.62,113.99,21572.0
2022-08-23 13:55:00,113.96,114.15,113.92,114.09,4200.0,113.96,114.15,113.92,114.09,4200.0
2022-08-23 14:00:00,114.11,114.29,114.09,114.27,4065.0,114.11,114.29,114.09,114.27,4065.0
2022-08-23 14:05:00,114.29,114.44,114.29,114.29,3000.0,114.29,114.44,114.29,114.29,3000.0
2022-08-23 14:10:00,114.31,114.31,114.18,114.21,3900.0,114.31,114.31,114.18,114.21,3900.0
2022-08-23 14:15:00,114.28,114.36,114.22,114.35,3100.0,114.28,114.36,114.22,114.35,3100.0
2022-08-23 14:20:00,114.36,114.51,114.34,114.51,4030.0,114.36,114.51,114.34,114.51,4030.0
2022-08-23 14:25:00,114.5,114.52,114.39,114.46,4450.0,114.5,114.52,114.39,114.46,4450.0
2022-08-23 14:30:00,114.53,114.53,114.37,114.41,3685.0,114.53,114.53,114.37,114.41,3685.0
2022-08-23 14:35:00,114.43,114.44,114.34,114.34,2300.0,114.43,114.44,114.34,114.34,2300.0
2022-08-23 14:40:00,114.33,114.67,114.26,114.65,4411.0,114.33,114.67,114.26,114.65,4411.0
2022-08-23 14:45:00,114.7,114.7,114.57,114.67,3030.0,114.7,114.7,114.57,114.67,3030.0
2022-08-23 14:50:00,114.68,114.69,114.56,114.61,1500.0,114.68,114.69,114.56,114.61,1500.0
2022-08-23 14:55:00,114.66,114.86,114.63,114.84,2275.0,114.66,114.86,114.63,114.84,2275.0
2022-08-23 15:00:00,114.87,114.96,114.84,114.91,2806.0,114.87,114.96,114.84,114.91,2806.0
2022-08-23 15:05:00,115.0,115.06,114.96,114.97,3550.0,115.0,115.06,114.96,114.97,3550.0
2022-08-23 15:10:00,114.97,115.09,114.9,114.91,2554.0,114.97,115.09,114.9,114.91,2554.0
2022-08-23 15:15:00,114.89,115.05,114.84,114.94,7256.0,114.89,115.05,114.84,114.94,7256.0
2022-08-23 15:20:00,114.9,114.93,114.84,114.88,2460.0,114.9,114.93,114.84,114.88,2460.0
2022-08-23 15:25:00,114.9,115.02,114.85,114.85,2030.0,114.9,115.02,114.85,114.85,2030.0
2022-08-23 15:30:00,114.85,114.9,114.76,114.83,9461.0,114.85,114.9,114.76,114.83,9461.0
2022-08-23 15:35:00,114.79,114.82,114.61,114.68,8249.0,114.79,114.82,114.61,114.68,8249.0
2022-08-23 15:40:00,114.68,114.73,114.4,114.45,16239.0,114.68,114.73,114.4,114.45,16239.0
2022-08-23 15:45:00,114.44,114.46,114.27,114.31,15486.0,114.44,114.46,114.27,114.31,15486.0
2022-08-23 15:50:00,114.32,114.34,114.09,114.28,29582.0,114.32,114.34,114.09,114.28,29582.0
2022-08-23 15:55:00,114.28,114.53,114.28,114.42,37028.0,114.28,114.53,114.28,114.42,37028.0
2022-08-24 09:30:00,113.8,115.79,113.8,115.08,52208.0,113.8,115.79,113.8,115.08,52208.0
2022-08-24 09:35:00,114.91,116.22,114.87,115.88,12742.0,114.91,116.22,114.87,115.88,12742.0
2022-08-24 09:40:00,115.9,116.6,115.72,116.3,21351.0,115.9,116.6,115.72,116.3,21351.0
2022-08-24 09:45:00,116.21,116.84,116.17,116.17,24269.0,116.21,116.84,116.17,116.17,24269.0
2022-08-24 09:50:00,116.09,116.51,115.88,116.51,16712.0,116.09,116.51,115.88,116.51,16712.0
2022-08-24 09:55:00,116.42,116.42,115.73,116.08,24815.0,116.42,116.42,115.73,116.08,24815.0
2022-08-24 10:00:00,116.16,116.44,115.5,115.52,23105.0,116.16,116.44,115.5,115.52,23105.0
2022-08-24 10:05:00,115.52,116.49,115.52,116.48,17727.0,115.52,116.49,115.52,116.48,17727.0
2022-08-24 10:10:00,116.49,117.06,116.49,116.72,20436.0,116.49,117.06,116.49,116.72,20436.0
2022-08-24 10:15:00,116.8,117.0,116.55,116.92,7716.0,116.8,117.0,116.55,116.92,7716.0
2022-08-24 10:20:00,116.89,117.12,116.58,116.61,10146.0,116.89,117.12,116.58,116.61,10146.0
2022-08-24 10:25:00,116.58,116.72,116.33,116.43,6775.0,116.58,116.72,116.33,116.43,6775.0
2022-08-24 10:30:00,116.32,116.72,116.32,116.58,7652.0,116.32,116.72,116.32,116.58,7652.0
2022-08-24 10:35:00,116.59,117.06,116.59,117.06,5717.0,116.59,117.06,116.59,117.06,5717.0
2022-08-24 10:40:00,117.02,117.4,116.9,117.0,22758.0,117.02,117.4,116.9,117.0,22758.0
2022-08-24 10:45:00,117.03,117.42,117.03,117.4,10631.0,117.03,117.42,117.03,117.4,10631.0
2022-08-24 10:50:00,117.5,118.06,117.4,118.04,28368.0,117.5,118.06,117.4,118.04,28368.0
2022-08-24 10:55:00,118.03,118.18,117.79,118.0,26098.0,118.03,118.18,117.79,118.0,26098.0
2022-08-24 11:00:00,118.05,118.46,118.03,118.38,30028.0,118.05,118.46,118.03,118.38,30028.0
2022-08-24 11:05:00,118.42,118.49,117.89,118.0,24819.0,118.42,118.49,117.89,118.0,24819.0
2022-08-24 11:10:00,118.02,118.73,117.89,118.69,25249.0,118.02,118.73,117.89,118.69,25249.0
2022-08-24 11:15:00,118.7,118.96,118.57,118.57,22913.0,118.7,118.96,118.57,118.57,22913.0
2022-08-24 11:20:00,118.58,118.64,118.16,118.42,34541.0,118.58,118.64,118.16,118.42,34541.0
2022-08-24 11:25:00,118.54,118.76,118.43,118.7,10797.0,118.54,118.76,118.43,118.7,10797.0
2022-08-24 11:30:00,118.67,119.2,118.67,118.94,31945.0,118.67,119.2,118.67,118.94,31945.0
2022-08-24 11:35:00,118.89,118.9,118.46,118.46,12321.0,118.89,118.9,118.46,118.46,12321.0
2022-08-24 11:40:00,118.5,118.99,118.48,118.86,18439.0,118.5,118.99,118.48,118.86,18439.0
2022-08-24 11:45:00,118.86,119.4,118.84,119.28,32270.0,118.86,119.4,118.84,119.28,32270.0
2022-08-24 11:50:00,119.29,119.52,119.12,119.52,25662.0,119.29,119.52,119.12,119.52,25662.0
2022-08-24 11:55:00,119.5,119.58,119.09,119.27,26968.0,119.5,119.58,119.09,119.27,26968.0
2022-08-24 12:00:00,119.18,119.4,119.13,119.39,14321.0,119.18,119.4,119.13,119.39,14321.0
2022-08-24 12:05:00,119.44,119.5,119.25,119.34,14214.0,119.44,119.5,119.25,119.34,14214.0
2022-08-24 12:10:00,119.35,119.38,118.96,119.01,8630.0,119.35,119.38,118.96,119.01,8630.0
2022-08-24 12:15:00,119.03,119.19,118.7,118.71,10434.0,119.03,119.19,118.7,118.71,10434.0
2022-08-24 12:20:00,118.63,118.71,118.3,118.43,9507.0,118.63,118.71,118.3,118.43,9507.0
2022-08-24 12:25:00,118.42,118.48,118.19,118.48,11619.0,118.42,118.48,118.19,118.48,11619.0
2022-08-24 12:30:00,118.45,118.58,118.35,118.35,9272.0,118.45,118.58,118.35,118.35,9272.0
2022-08-24 12:35:00,118.27,118.31,117.94,118.05,18513.0,118.27,118.31,117.94,118.05,18513.0
2022-08-24 12:40:00,118.04,118.15,117.81,117.86,19683.0,118.04,118.15,117.81,117.86,19683.0
2022-08-24 12:45:00,117.89,118.0,117.79,117.83,13276.0,117.89,118.0,117.79,117.83,13276.0
2022-08-24 12:50:00,117.84,118.12,117.71,118.02,16211.0,117.84,118.12,117.71,118.02,16211.0
2022-08-24 12:55:00,118.03,118.09,117.83,118.0,14694.0,118.03,118.09,117.83,118.0,14694.0
2022-08-24 13:00:00,118.0,118.33,117.99,118.08,12688.0,118.0,118.33,117.99,118.08,12688.0
2022-08-24 13:05:00,118.11,118.39,118.03,118.27,24156.0,118.11,118.39,118.03,118.27,24156.0
2022-08-24 13:10:00,118.26,118.34,118.08,118.1,10135.0,118.26,118.34,118.08,118.1,10135.0
2022-08-24 13:15:00,118.21,118.67,118.2,118.64,15855.0,118.21,118.67,118.2,118.64,15855.0
2022-08-24 13:20:00,118.68,118.84,118.28,118.28,10616.0,118.68,118.84,118.28,118.28,10616.0
2022-08-24 13:25:00,118.3,118.37,118.07,118.17,8455.0,118.3,118.37,118.07,118.17,8455.0
2022-08-24 13:30:00,118.16,118.16,117.98,118.01,7499.0,118.16,118.16,117.98,118.01,7499.0
2022-08-24 13:35:00,118.04,118.11,117.85,118.06,10141.0,118.04,118.11,117.85,118.06,10141.0
2022-08-24 13:40:00,118.06,118.13,117.91,118.05,5774.0,118.06,118.13,117.91,118.05,5774.0
2022-08-24 13:45:00,118.11,118.14,118.03,118.14,2800.0,118.11,118.14,118.03,118.14,2800.0
2022-08-24 13:50:00,118.17,118.27,118.11,118.11,5877.0,118.17,118.27,118.11,118.11,5877.0
2022-08-24 13:55:00,118.09,118.43,118.09,118.35,9936.0,118.09,118.43,118.09,118.35,9936.0
2022-08-24 14:00:00,118.41,118.55,118.33,118.55,15556.0,118.41,118.55,118.33,118.55,15556.0
2022-08-24 14:05:00,118.44,118.52,118.36,118.36,4244.0,118.44,118.52,118.36,118.36,4244.0
2022-08-24 14:10:00,118.46,118.53,118.35,118.37,3174.0,118.46,118.53,118.35,118.37,3174.0
2022-08-24 14:15:00,118.31,118.39,118.3,118.33,1200.0,118.31,118.39,118.3,118.33,1200.0
2022-08-24 14:20:00,118.27,118.38,118.18,118.36,13932.0,118.27,118.38,118.18,118.36,13932.0
2022-08-24 14:25:00,118.39,118.43,118.22,118.32,3196.0,118.39,118.43,118.22,118.32,3196.0
2022-08-24 14:30:00,118.33,118.39,118.17,118.2,2800.0,118.33,118.39,118.17,118.2,2800.0
2022-08-24 14:35:00,118.21,118.24,118.12,118.24,6076.0,118.21,118.24,118.12,118.24,6076.0
2022-08-24 14:40:00,118.29,118.4,118.19,118.25,3009.0,118.29,118.4,118.19,118.25,3009.0
2022-08-24 14:45:00,118.22,118.23,117.99,118.04,12317.0,118.22,118.23,117.99,118.04,12317.0
2022-08-24 14:50:00,118.03,118.08,117.82,118.05,8267.0,118.03,118.08,117.82,118.05,8267.0
2022-08-24 14:55:00,118.07,118.1,117.86,117.91,19954.0,118.07,118.1,117.86,117.91,19954.0
2022-08-24 15:00:00,117.92,117.96,117.65,117.92,12560.0,117.92,117.96,117.65,117.92,12560.0
2022-08-24 15:05:00,117.95,118.12,117.95,118.08,8670.0,117.95,118.12,117.95,118.08,8670.0
2022-08-24 15:10:00,118.08,118.1,117.86,117.98,13305.0,118.08,118.1,117.86,117.98,13305.0
2022-08-24 15:15:00,117.95,118.06,117.78,117.9,9519.0,117.95,118.06,117.78,117.9,9519.0
2022-08-24 15:20:00,117.88,117.92,117.77,117.83,7612.0,117.88,117.92,117.77,117.83,7612.0
2022-08-24 15:25:00,117.85,117.89,117.69,117.69,7339.0,117.85,117.89,117.69,117.69,7339.0
2022-08-24 15:30:00,117.74,118.17,117.72,118.13,12719.0,117.74,118.17,117.72,118.13,12719.0
2022-08-24 15:35:00,118.18,118.38,118.17,118.32,10774.0,118.18,118.38,118.17,118.32,10774.0
2022-08-24 15:40:00,118.32,118.66,118.32,118.48,18113.0,118.32,118.66,118.32,118.48,18113.0
2022-08-24 15:45:00,118.47,118.72,118.34,118.35,36374.0,118.47,118.72,118.34,118.35,36374.0
2022-08-24 15:50:00,118.37,118.51,118.3,118.4,46593.0,118.37,118.51,118.3,118.4,46593.0
2022-08-24 15:55:00,118.41,118.58,118.35,118.42,94356.0,118.41,118.58,118.35,118.42,94356.0
2022-08-25 09:30:00,118.99,120.3,118.93,119.51,79651.0,118.99,120.3,118.93,119.51,79651.0
2022-08-25 09:35:00,119.42,119.86,118.6,119.7,24013.0,119.42,119.86,118.6,119.7,24013.0
2022-08-25 09:40:00,119.85,120.2,119.35,120.04,63313.0,119.85,120.2,119.35,120.04,63313.0
2022-08-25 09:45:00,120.13,120.3,119.89,119.97,76364.0,120.13,120.3,119.89,119.97,76364.0
2022-08-25 09:50:00,119.97,120.75,119.8,120.59,56496.0,119.97,120.75,119.8,120.59,56496.0
2022-08-25 09:55:00,120.5,120.65,120.03,120.13,21795.0,120.5,120.65,120.03,120.13,21795.0
2022-08-25 10:00:00,120.09,120.87,119.92,119.94,28613.0,120.09,120.87,119.92,119.94,28613.0
2022-08-25 10:05:00,119.94,120.54,119.72,120.48,21495.0,119.94,120.54,119.72,120.48,21495.0
2022-08-25 10:10:00,120.5,120.5,119.76,120.08,11072.0,120.5,120.5,119.76,120.08,11072.0
2022-08-25 10:15:00,120.03,120.8,120.03,120.57,24117.0,120.03,120.8,120.03,120.57,24117.0
2022-08-25 10:20:00,120.5,120.92,120.45,120.92,9581.0,120.5,120.92,120.45,120.92,9581.0
2022-08-25 10:25:00,120.97,121.33,120.94,121.23,24411.0,120.97,121.33,120.94,121.23,24411.0
2022-08-25 10:30:00,121.25,121.34,121.07,121.22,11877.0,121.25,121.34,121.07,121.22,11877.0
2022-08-25 10:35:00,121.19,121.42,121.06,121.19,21759.0,121.19,121.42,121.06,121.19,21759.0
2022-08-25 10:40:00,121.19,121.19,120.26,120.27,18471.0,121.19,121.19,120.26,120.27,18471.0
2022-08-25 10:45:00,120.21,120.24,119.07,119.21,48031.0,120.21,120.24,119.07,119.21,48031.0
2022-08-25 10:50:00,119.2,119.21,118.4,118.82,36273.0,119.2,119.21,118.4,118.82,36273.0
2022-08-25 10:55:00,118.73,119.16,118.66,119.14,10769.0,118.73,119.16,118.66,119.14,10769.0
2022-08-25 11:00:00,119.28,119.43,118.96,119.05,11247.0,119.28,119.43,118.96,119.05,11247.0
2022-08-25 11:05:00,118.98,118.98,118.67,118.87,7301.0,118.98,118.98,118.67,118.87,7301.0
2022-08-25 11:10:00,118.87,119.29,118.86,119.05,8530.0,118.87,119.29,118.86,119.05,8530.0
2022-08-25 11:15:00,118.93,119.05,118.72,119.05,4050.0,118.93,119.05,118.72,119.05,4050.0
2022-08-25 11:20:00,119.11,119.4,119.03,119.11,5454.0,119.11,119.4,119.03,119.11,5454.0
2022-08-25 11:25:00,119.11,119.9,119.1,119.85,13753.0,119.11,119.9,119.1,119.85,13753.0
2022-08-25 11:30:00,119.85,120.19,119.61,119.72,14814.0,119.85,120.19,119.61,119.72,14814.0
2022-08-25 11:35:00,119.66,120.2,119.66,120.2,10628.0,119.66,120.2,119.66,120.2,10628.0
2022-08-25 11:40:00,120.19,120.3,119.97,120.04,8049.0,120.19,120.3,119.97,120.04,8049.0
2022-08-25 11:45:00,120.04,120.49,120.04,120.36,5053.0,120.04,120.49,120.04,120.36,5053.0
2022-08-25 11:50:00,120.4,120.46,120.21,120.32,5367.0,120.4,120.46,120.21,120.32,5367.0
2022-08-25 11:55:00,120.32,120.58,120.29,120.53,8571.0,120.32,120.58,120.29,120.53,8571.0
2022-08-25 12:00:00,120.47,120.49,120.23,120.41,4077.0,120.47,120.49,120.23,120.41,4077.0
2022-08-25 12:05:00,120.42,120.42,120.16,120.17,7009.0,120.42,120.42,120.16,120.17,7009.0
2022-08-25 12:10:00,120.11,120.24,119.99,120.04,4669.0,120.11,120.24,119.99,120.04,4669.0
2022-08-25 12:15:00,120.05,120.12,119.96,120.04,2778.0,120.05,120.12,119.96,120.04,2778.0
2022-08-25 12:20:00,120.1,120.22,120.01,120.08,10875.0,120.1,120.22,120.01,120.08,10875.0
2022-08-25 12:25:00,120.13,120.25,120.0,120.2,4382.0,120.13,120.25,120.0,120.2,4382.0
2022-08-25 12:30:00,120.28,120.54,120.27,120.38,10699.0,120.28,120.54,120.27,120.38,10699.0
2022-08-25 12:35:00,120.35,120.45,120.28,120.39,2536.0,120.35,120.45,120.28,120.39,2536.0
2022-08-25 12:40:00,120.41,120.48,120.3,120.47,4700.0,120.41,120.48,120.3,120.47,4700.0
2022-08-25 12:45:00,120.42,120.5,120.09,120.18,6635.0,120.42,120.5,120.09,120.18,6635.0
2022-08-25 12:50:00,120.24,120.46,120.15,120.33,7616.0,120.24,120.46,120.15,120.33,7616.0
2022-08-25 12:55:00,120.32,120.74,120.32,120.74,26977.0,120.32,120.74,120.32,120.74,26977.0
2022-08-25 13:00:00,120.76,120.92,120.67,120.8,4866.0,120.76,120.92,120.67,120.8,4866.0
2022-08-25 13:05:00,120.85,120.89,120.64,120.65,6897.0,120.85,120.89,120.64,120.65,6897.0
2022-08-25 13:10:00,120.59,120.73,120.55,120.62,3491.0,120.59,120.73,120.55,120.62,3491.0
2022-08-25 13:15:00,120.57,120.74,120.55,120.66,3719.0,120.57,120.74,120.55,120.66,3719.0
2022-08-25 13:20:00,120.62,120.75,120.6,120.6,2344.0,120.62,120.75,120.6,120.6,2344.0
2022-08-25 13:25:00,120.53,120.57,120.45,120.46,2117.0,120.53,120.57,120.45,120.46,2117.0
2022-08-25 13:30:00,120.41,120.62,120.41,120.58,4877.0,120.41,120.62,120.41,120.58,4877.0
2022-08-25 13:35:00,120.55,120.75,120.54,120.57,4957.0,120.55,120.75,120.54,120.57,4957.0
2022-08-25 13:40:00,120.6,120.68,120.58,120.64,3905.0,120.6,120.68,120.58,120.64,3905.0
2022-08-25 13:45:00,120.61,120.73,120.58,120.62,9704.0,120.61,120.73,120.58,120.62,9704.0
2022-08-25 13:50:00,120.59,120.67,120.55,120.58,3794.0,120.59,120.67,120.55,120.58,3794.0
2022-08-25 13:55:00,120.62,120.68,120.53,120.68,4896.0,120.62,120.68,120.53,120.68,4896.0
2022-08-25 14:00:00,120.72,120.92,120.7,120.92,11667.0,120.72,120.92,120.7,120.92,11667.0
2022-08-25 14:05:00,120.85,120.87,120.69,120.7,3076.0,120.85,120.87,120.69,120.7,3076.0
2022-08-25 14:10:00,120.71,121.01,120.71,121.01,4497.0,120.71,121.01,120.71,121.01,4497.0
2022-08-25 14:15:00,121.09,121.17,121.01,121.16,4470.0,121.09,121.17,121.01,121.16,4470.0
2022-08-25 14:20:00,121.14,121.27,121.08,121.19,4576.0,121.14,121.27,121.08,121.19,4576.0
2022-08-25 14:25:00,121.15,121.19,120.97,121.09,17986.0,121.15,121.19,120.97,121.09,17986.0
2022-08-25 14:30:00,121.11,121.16,121.05,121.13,3590.0,121.11,121.16,121.05,121.13,3590.0
2022-08-25 14:35:00,121.11,121.19,121.06,121.19,4630.0,121.11,121.19,121.06,121.19,4630.0
2022-08-25 14:40:00,121.19,121.48,121.06,121.39,10831.0,121.19,121.48,121.06,121.39,10831.0
2022-08-25 14:45:00,121.35,121.44,121.24,121.39,8786.0,121.35,121.44,121.24,121.39,8786.0
2022-08-25 14:50:00,121.43,121.43,121.23,121.3,3641.0,121.43,121.43,121.23,121.3,3641.0
2022-08-25 14:55:00,121.28,121.36,121.25,121.33,5975.0,121.28,121.36,121.25,121.33,5975.0
2022-08-25 15:00:00,121.36,121.49,121.36,121.47,4664.0,121.36,121.49,121.36,121.47,4664.0
2022-08-25 15:05:00,121.49,121.53,121.18,121.24,32451.0,121.49,121.53,121.18,121.24,32451.0
2022-08-25 15:10:00,121.26,121.35,120.74,121.07,33138.0,121.26,121.35,120.74,121.07,33138.0
2022-08-25 15:15:00,121.11,121.2,121.03,121.2,6440.0,121.11,121.2,121.03,121.2,6440.0
2022-08-25 15:20:00,121.19,121.23,121.11,121.16,6375.0,121.19,121.23,121.11,121.16,6375.0
2022-08-25 15:25:00,121.17,121.23,121.09,121.13,5118.0,121.17,121.23,121.09,121.13,5118.0
2022-08-25 15:30:00,121.13,121.24,121.07,121.09,10729.0,121.13,121.24,121.07,121.09,10729.0
2022-08-25 15:35:00,121.11,121.17,120.89,120.98,20132.0,121.11,121.17,120.89,120.98,20132.0
2022-08-25 15:40:00,120.99,121.28,120.96,121.19,26330.0,120.99,121.28,120.96,121.19,26330.0
2022-08-25 15:45:00,121.22,121.35,121.21,121.33,35495.0,121.22,121.35,121.21,121.33,35495.0
2022-08-25 15:50:00,121.35,121.59,121.28,121.52,41926.0,121.35,121.59,121.28,121.52,41926.0
2022-08-25 15:55:00,121.52,121.74,121.5,121.69,83721.0,121.52,121.74,121.5,121.69,83721.0
2022-08-26 09:30:00,125.5,126.17,121.59,124.89,250305.0,125.5,126.17,121.59,124.89,250305.0
2022-08-26 09:35:00,125.03,125.74,122.6,123.02,94885.0,125.03,125.74,122.6,123.02,94885.0
2022-08-26 09:40:00,123.25,124.25,123.12,123.38,44502.0,123.25,124.25,123.12,123.38,44502.0
2022-08-26 09:45:00,123.31,124.87,123.13,124.15,55940.0,123.31,124.87,123.13,124.15,55940.0
2022-08-26 09:50:00,124.23,125.05,123.5,124.66,43476.0,124.23,125.05,123.5,124.66,43476.0
2022-08-26 09:55:00,124.66,124.68,124.07,124.42,28418.0,124.66,124.68,124.07,124.42,28418.0
2022-08-26 10:00:00,124.22,124.62,123.35,123.78,46028.0,124.22,124.62,123.35,123.78,46028.0
2022-08-26 10:05:00,123.7,125.5,123.47,125.5,90023.0,123.7,125.5,123.47,125.5,90023.0
2022-08-26 10:10:00,125.52,125.65,124.67,124.81,45213.0,125.52,125.65,124.67,124.81,45213.0
2022-08-26 10:15:00,125.01,125.11,124.26,124.9,34954.0,125.01,125.11,124.26,124.9,34954.0
2022-08-26 10:20:00,124.84,125.04,123.77,123.85,35542.0,124.84,125.04,123.77,123.85,35542.0
2022-08-26 10:25:00,123.8,124.04,123.36,123.76,87719.0,123.8,124.04,123.36,123.76,87719.0
2022-08-26 10:30:00,123.58,123.76,122.8,123.02,72771.0,123.58,123.76,122.8,123.02,72771.0
2022-08-26 10:35:00,123.04,123.34,121.88,121.94,46204.0,123.04,123.34,121.88,121.94,46204.0
2022-08-26 10:40:00,122.09,122.94,122.04,122.67,48658.0,122.09,122.94,122.04,122.67,48658.0
2022-08-26 10:45:00,122.57,123.05,122.28,122.77,36150.0,122.57,123.05,122.28,122.77,36150.0
2022-08-26 10:50:00,122.75,122.75,121.92,122.52,20750.0,122.75,122.75,121.92,122.52,20750.0
2022-08-26 10:55:00,122.51,122.88,122.29,122.3,32042.0,122.51,122.88,122.29,122.3,32042.0
2022-08-26 11:00:00,122.25,122.27,121.27,121.27,39559.0,122.25,122.27,121.27,121.27,39559.0
2022-08-26 11:05:00,121.31,121.51,121.11,121.33,39072.0,121.31,121.51,121.11,121.33,39072.0
2022-08-26 11:10:00,121.3,121.69,121.29,121.62,24522.0,121.3,121.69,121.29,121.62,24522.0
2022-08-26 11:15:00,121.6,121.82,121.26,121.73,19508.0,121.6,121.82,121.26,121.73,19508.0
2022-08-26 11:20:00,121.75,122.07,121.25,122.03,22261.0,121.75,122.07,121.25,122.03,22261.0
2022-08-26 11:25:00,121.99,122.5,121.96,122.18,24065.0,121.99,122.5,121.96,122.18,24065.0
2022-08-26 11:30:00,122.13,122.75,122.05,122.73,23309.0,122.13,122.75,122.05,122.73,23309.0
2022-08-26 11:35:00,122.67,122.89,122.55,122.81,22468.0,122.67,122.89,122.55,122.81,22468.0
2022-08-26 11:40:00,122.76,122.85,122.45,122.65,26377.0,122.76,122.85,122.45,122.65,26377.0
2022-08-26 11:45:00,122.65,123.02,122.56,122.83,24649.0,122.65,123.02,122.56,122.83,24649.0
2022-08-26 11:50:00,122.84,123.05,122.65,122.92,28050.0,122.84,123.05,122.65,122.92,28050.0
2022-08-26 11:55:00,122.9,123.06,122.57,122.69,20217.0,122.9,123.06,122.57,122.69,20217.0
2022-08-26 12:00:00,122.71,122.71,121.92,122.05,19926.0,122.71,122.71,121.92,122.05,19926.0
2022-08-26 12:05:00,122.12,122.38,122.09,122.31,13911.0,122.12,122.38,122.09,122.31,13911.0
2022-08-26 12:10:00,122.38,122.67,122.26,122.61,16836.0,122.38,122.67,122.26,122.61,16836.0
2022-08-26 12:15:00,122.66,122.66,122.11,122.22,20354.0,122.66,122.66,122.11,122.22,20354.0
2022-08-26 12:20:00,122.28,122.31,121.55,121.83,21126.0,122.28,122.31,121.55,121.83,21126.0
2022-08-26 12:25:00,121.98,121.99,121.78,121.91,18694.0,121.98,121.99,121.78,121.91,18694.0
2022-08-26 12:30:00,121.91,122.02,121.56,121.89,13586.0,121.91,122.02,121.56,121.89,13586.0
2022-08-26 12:35:00,121.9,122.22,121.78,122.1,13518.0,121.9,122.22,121.78,122.1,13518.0
2022-08-26 12:40:00,122.12,122.61,122.11,122.25,15862.0,122.12,122.61,122.11,122.25,15862.0
2022-08-26 12:45:00,122.14,122.44,122.07,122.29,14561.0,122.14,122.44,122.07,122.29,14561.0
2022-08-26 12:50:00,122.38,122.41,122.07,122.16,9918.0,122.38,122.41,122.07,122.16,9918.0
2022-08-26 12:55:00,122.15,122.37,122.03,122.17,13295.0,122.15,122.37,122.03,122.17,13295.0
2022-08-26 13:00:00,122.08,122.23,121.92,122.21,15828.0,122.08,122.23,121.92,122.21,15828.0
2022-08-26 13:05:00,122.22,122.24,122.04,122.19,6575.0,122.22,122.24,122.04,122.19,6575.0
2022-08-26 13:10:00,122.25,122.39,122.17,122.33,16795.0,122.25,122.39,122.17,122.33,16795.0
2022-08-26 13:15:00,122.33,122.66,122.24,122.43,23371.0,122.33,122.66,122.24,122.43,23371.0
2022-08-26 13:20:00,122.32,122.39,122.19,122.37,5899.0,122.32,122.39,122.19,122.37,5899.0
2022-08-26 13:25:00,122.43,122.66,122.33,122.35,9515.0,122.43,122.66,122.33,122.35,9515.0
2022-08-26 13:30:00,122.33,122.33,122.12,122.23,6771.0,122.33,122.33,122.12,122.23,6771.0
2022-08-26 13:35:00,122.12,122.2,122.0,122.03,4965.0,122.12,122.2,122.0,122.03,4965.0
2022-08-26 13:40:00,121.91,121.91,121.61,121.87,11252.0,121.91,121.91,121.61,121.87,11252.0
2022-08-26 13:45:00,121.82,121.93,121.79,121.89,5243.0,121.82,121.93,121.79,121.89,5243.0
2022-08-26 13:50:00,121.88,121.99,121.7,121.71,20201.0,121.88,121.99,121.7,121.71,20201.0
2022-08-26 13:55:00,121.66,121.68,121.42,121.44,8655.0,121.66,121.68,121.42,121.44,8655.0
2022-08-26 14:00:00,121.43,121.7,121.43,121.68,8767.0,121.43,121.7,121.43,121.68,8767.0
2022-08-26 14:05:00,121.65,122.03,121.61,122.02,14382.0,121.65,122.03,121.61,122.02,14382.0
2022-08-26 14:10:00,121.99,122.02,121.87,122.02,3710.0,121.99,122.02,121.87,122.02,3710.0
2022-08-26 14:15:00,121.99,122.01,121.62,121.63,6400.0,121.99,122.01,121.62,121.63,6400.0
2022-08-26 14:20:00,121.65,121.85,121.65,121.7,5879.0,121.65,121.85,121.65,121.7,5879.0
2022-08-26 14:25:00,121.69,121.85,121.61,121.74,5666.0,121.69,121.85,121.61,121.74,5666.0
2022-08-26 14:30:00,121.72,121.91,121.64,121.71,5600.0,121.72,121.91,121.64,121.71,5600.0
2022-08-26 14:35:00,121.71,121.76,121.57,121.62,4800.0,121.71,121.76,121.57,121.62,4800.0
2022-08-26 14:40:00,121.54,121.76,121.51,121.69,10300.0,121.54,121.76,121.51,121.69,10300.0
2022-08-26 14:45:00,121.76,121.82,121.61,121.75,6467.0,121.76,121.82,121.61,121.75,6467.0
2022-08-26 14:50:00,121.73,121.73,121.37,121.46,12884.0,121.73,121.73,121.37,121.46,12884.0
2022-08-26 14:55:00,121.47,121.73,121.47,121.68,7779.0,121.47,121.73,121.47,121.68,7779.0
2022-08-26 15:00:00,121.64,122.24,121.64,122.05,6967.0,121.64,122.24,121.64,122.05,6967.0
2022-08-26 15:05:00,121.96,121.99,121.53,121.56,4897.0,121.96,121.99,121.53,121.56,4897.0
2022-08-26 15:10:00,121.52,121.55,121.33,121.42,16344.0,121.52,121.55,121.33,121.42,16344.0
2022-08-26 15:15:00,121.44,121.56,121.4,121.5,13522.0,121.44,121.56,121.4,121.5,13522.0
2022-08-26 15:20:00,121.53,121.62,121.39,121.62,7665.0,121.53,121.62,121.39,121.62,7665.0
2022-08-26 15:25:00,121.62,121.8,121.53,121.66,19401.0,121.62,121.8,121.53,121.66,19401.0
2022-08-26 15:30:00,121.64,121.75,121.56,121.63,13049.0,121.64,121.75,121.56,121.63,13049.0
2022-08-26 15:35:00,121.61,121.69,121.51,121.67,17912.0,121.61,121.69,121.51,121.67,17912.0
2022-08-26 15:40:00,121.65,121.65,121.31,121.34,19757.0,121.65,121.65,121.31,121.34,19757.0
2022-08-26 15:45:00,121.34,121.52,120.97,121.04,54474.0,121.34,121.52,120.97,121.04,54474.0
2022-08-26 15:50:00,121.05,122.08,121.03,121.76,75689.0,121.05,122.08,121.03,121.76,75689.0
2022-08-26 15:55:00,121.77,122.01,121.7,121.71,96207.0,121.77,122.01,121.7,121.71,96207.0
2022-08-29 09:30:00,119.78,121.24,118.13,121.05,121101.0,119.78,121.24,118.13,121.05,121101.0
2022-08-29 09:35:00,121.06,121.6,120.71,121.25,23800.0,121.06,121.6,120.71,121.25,23800.0
2022-08-29 09:40:00,121.44,122.67,121.44,122.16,46297.0,121.44,122.67,121.44,122.16,46297.0
2022-08-29 09:45:00,122.11,122.27,121.57,121.71,24809.0,122.11,122.27,121.57,121.71,24809.0
2022-08-29 09:50:00,121.72,123.69,121.59,123.41,66847.0,121.72,123.69,121.59,123.41,66847.0
2022-08-29 09:55:00,123.43,123.95,122.73,123.29,58191.0,123.43,123.95,122.73,123.29,58191.0
2022-08-29 10:00:00,123.28,123.3,122.05,122.72,37262.0,123.28,123.3,122.05,122.72,37262.0
2022-08-29 10:05:00,122.56,123.55,122.56,123.39,22345.0,122.56,123.55,122.56,123.39,22345.0
2022-08-29 10:10:00,123.44,123.89,122.53,123.05,24024.0,123.44,123.89,122.53,123.05,24024.0
2022-08-29 10:15:00,122.98,123.86,122.98,123.81,17647.0,122.98,123.86,122.98,123.81,17647.0
2022-08-29 10:20:00,123.86,123.93,122.76,122.79,18473.0,123.86,123.93,122.76,122.79,18473.0
2022-08-29 10:25:00,122.67,122.81,122.41,122.8,14708.0,122.67,122.81,122.41,122.8,14708.0
2022-08-29 10:30:00,122.8,123.45,122.56,122.56,21743.0,122.8,123.45,122.56,122.56,21743.0
2022-08-29 10:35:00,122.51,122.51,121.84,121.86,22441.0,122.51,122.51,121.84,121.86,22441.0
2022-08-29 10:40:00,121.93,122.1,121.64,122.1,13553.0,121.93,122.1,121.64,122.1,13553.0
2022-08-29 10:45:00,122.1,122.24,121.6,121.78,11913.0,122.1,122.24,121.6,121.78,11913.0
2022-08-29 10:50:00,121.81,122.04,121.58,121.7,12794.0,121.81,122.04,121.58,121.7,12794.0
2022-08-29 10:55:00,121.63,121.8,121.53,121.61,12895.0,121.63,121.8,121.53,121.61,12895.0
2022-08-29 11:00:00,121.63,121.97,121.63,121.84,9528.0,121.63,121.97,121.63,121.84,9528.0
2022-08-29 11:05:00,121.82,122.1,121.37,121.4,15095.0,121.82,122.1,121.37,121.4,15095.0
2022-08-29 11:10:00,121.39,121.45,120.63,120.91,30480.0,121.39,121.45,120.63,120.91,30480.0
2022-08-29 11:15:00,121.03,121.42,121.0,121.4,8839.0,121.03,121.42,121.0,121.4,8839.0
2022-08-29 11:20:00,121.36,121.72,121.27,121.72,18812.0,121.36,121.72,121.27,121.72,18812.0
2022-08-29 11:25:00,121.56,121.64,121.4,121.47,11075.0,121.56,121.64,121.4,121.47,11075.0
2022-08-29 11:30:00,121.48,121.99,121.32,121.89,9717.0,121.48,121.99,121.32,121.89,9717.0
2022-08-29 11:35:00,121.89,121.91,121.61,121.85,13319.0,121.89,121.91,121.61,121.85,13319.0
2022-08-29 11:40:00,121.8,121.85,121.45,121.53,9365.0,121.8,121.85,121.45,121.53,9365.0
2022-08-29 11:45:00,121.42,121.53,121.21,121.53,4290.0,121.42,121.53,121.21,121.53,4290.0
2022-08-29 11:50:00,121.63,121.86,121.58,121.83,13756.0,121.63,121.86,121.58,121.83,13756.0
2022-08-29 11:55:00,121.89,121.9,121.71,121.77,10797.0,121.89,121.9,121.71,121.77,10797.0
2022-08-29 12:00:00,121.81,122.11,121.7,121.98,11565.0,121.81,122.11,121.7,121.98,11565.0
2022-08-29 12:05:00,122.03,122.2,121.94,122.2,11884.0,122.03,122.2,121.94,122.2,11884.0
2022-08-29 12:10:00,122.14,122.59,122.1,122.55,5200.0,122.14,122.59,122.1,122.55,5200.0
2022-08-29 12:15:00,122.59,122.87,122.46,122.77,8795.0,122.59,122.87,122.46,122.77,8795.0
2022-08-29 12:20:00,122.69,122.98,122.69,122.82,6784.0,122.69,122.98,122.69,122.82,6784.0
2022-08-29 12:25:00,122.67,122.98,122.66,122.82,11238.0,122.67,122.98,122.66,122.82,11238.0
2022-08-29 12:30:00,122.81,122.81,122.39,122.48,10318.0,122.81,122.81,122.39,122.48,10318.0
2022-08-29 12:35:00,122.51,122.65,122.41,122.57,8416.0,122.51,122.65,122.41,122.57,8416.0
2022-08-29 12:40:00,122.57,122.65,122.44,122.52,8958.0,122.57,122.65,122.44,122.52,8958.0
2022-08-29 12:45:00,122.61,123.18,122.61,123.1,15014.0,122.61,123.18,122.61,123.1,15014.0
2022-08-29 12:50:00,123.05,123.4,123.03,123.4,12097.0,123.05,123.4,123.03,123.4,12097.0
2022-08-29 12:55:00,123.44,123.52,123.17,123.3,17580.0,123.44,123.52,123.17,123.3,17580.0
2022-08-29 13:00:00,123.27,123.54,123.26,123.45,4661.0,123.27,123.54,123.26,123.45,4661.0
2022-08-29 13:05:00,123.45,123.7,123.44,123.53,8878.0,123.45,123.7,123.44,123.53,8878.0
2022-08-29 13:10:00,123.57,123.57,123.32,123.54,7658.0,123.57,123.57,123.32,123.54,7658.0
2022-08-29 13:15:00,123.43,123.46,122.82,122.89,22223.0,123.43,123.46,122.82,122.89,22223.0
2022-08-29 13:20:00,122.93,123.15,122.87,123.07,8990.0,122.93,123.15,122.87,123.07,8990.0
2022-08-29 13:25:00,123.02,123.24,122.96,123.15,3314.0,123.02,123.24,122.96,123.15,3314.0
2022-08-29 13:30:00,123.2,123.64,123.2,123.54,11712.0,123.2,123.64,123.2,123.54,11712.0
2022-08-29 13:35:00,123.46,123.65,123.39,123.58,9213.0,123.46,123.65,123.39,123.58,9213.0
2022-08-29 13:40:00,123.58,123.74,123.46,123.71,4300.0,123.58,123.74,123.46,123.71,4300.0
2022-08-29 13:45:00,123.75,123.9,123.54,123.54,10269.0,123.75,123.9,123.54,123.54,10269.0
2022-08-29 13:50:00,123.52,123.59,123.41,123.41,9476.0,123.52,123.59,123.41,123.41,9476.0
2022-08-29 13:55:00,123.37,123.53,123.11,123.48,18341.0,123.37,123.53,123.11,123.48,18341.0
2022-08-29 14:00:00,123.43,123.43,122.79,122.88,14509.0,123.43,123.43,122.79,122.88,14509.0
2022-08-29 14:05:00,122.86,122.98,122.54,122.64,8916.0,122.86,122.98,122.54,122.64,8916.0
2022-08-29 14:10:00,122.64,122.8,122.57,122.63,6828.0,122.64,122.8,122.57,122.63,6828.0
2022-08-29 14:15:00,122.81,122.81,122.51,122.51,3960.0,122.81,122.81,122.51,122.51,3960.0
2022-08-29 14:20:00,122.52,122.52,122.3,122.5,6985.0,122.52,122.52,122.3,122.5,6985.0
2022-08-29 14:25:00,122.49,122.59,122.43,122.43,8717.0,122.49,122.59,122.43,122.43,8717.0
2022-08-29 14:30:00,122.43,122.68,122.31,122.59,10685.0,122.43,122.68,122.31,122.59,10685.0
2022-08-29 14:35:00,122.73,122.89,122.65,122.72,4183.0,122.73,122.89,122.65,122.72,4183.0
2022-08-29 14:40:00,122.67,122.67,122.47,122.57,10624.0,122.67,122.67,122.47,122.57,10624.0
2022-08-29 14:45:00,122.55,122.57,122.29,122.42,11563.0,122.55,122.57,122.29,122.42,11563.0
2022-08-29 14:50:00,122.38,122.46,122.13,122.19,10011.0,122.38,122.46,122.13,122.19,10011.0
2022-08-29 14:55:00,122.26,122.44,122.05,122.43,9737.0,122.26,122.44,122.05,122.43,9737.0
2022-08-29 15:00:00,122.47,123.0,122.45,122.72,15673.0,122.47,123.0,122.45,122.72,15673.0
2022-08-29 15:05:00,122.68,122.68,122.24,122.51,9400.0,122.68,122.68,122.24,122.51,9400.0
2022-08-29 15:10:00,122.52,122.76,122.4,122.64,10756.0,122.52,122.76,122.4,122.64,10756.0
2022-08-29 15:15:00,122.57,122.85,122.57,122.66,6981.0,122.57,122.85,122.57,122.66,6981.0
2022-08-29 15:20:00,122.64,122.65,122.36,122.37,7058.0,122.64,122.65,122.36,122.37,7058.0
2022-08-29 15:25:00,122.39,122.39,122.07,122.12,5147.0,122.39,122.39,122.07,122.12,5147.0
2022-08-29 15:30:00,122.07,122.21,122.03,122.18,10383.0,122.07,122.21,122.03,122.18,10383.0
2022-08-29 15:35:00,122.2,122.42,122.17,122.36,11547.0,122.2,122.42,122.17,122.36,11547.0
2022-08-29 15:40:00,122.39,122.61,122.38,122.49,6516.0,122.39,122.61,122.38,122.49,6516.0
2022-08-29 15:45:00,122.4,122.4,122.11,122.25,9845.0,122.4,122.4,122.11,122.25,9845.0
2022-08-29 15:50:00,122.27,122.32,121.86,122.15,42228.0,122.27,122.32,121.86,122.15,42228.0
2022-08-29 15:55:00,122.16,122.16,121.67,121.7,54468.0,122.16,122.16,121.67,121.7,54468.0
2022-08-30 09:30:00,125.0,129.46,125.0,128.14,329126.0,125.0,129.46,125.0,128.14,329126.0
2022-08-30 09:35:00,128.08,130.11,127.82,130.03,331155.0,128.08,130.11,127.82,130.03,331155.0
2022-08-30 09:40:00,130.1,130.25,126.75,127.1,208381.0,130.1,130.25,126.75,127.1,208381.0
2022-08-30 09:45:00,127.17,127.96,126.0,126.49,143139.0,127.17,127.96,126.0,126.49,143139.0
2022-08-30 09:50:00,126.56,128.21,126.38,127.14,137967.0,126.56,128.21,126.38,127.14,137967.0
2022-08-30 09:55:00,127.14,128.81,127.13,128.75,134121.0,127.14,128.81,127.13,128.75,134121.0
2022-08-30 10:00:00,128.76,129.22,128.28,128.62,145099.0,128.76,129.22,128.28,128.62,145099.0
2022-08-30 10:05:00,128.71,128.77,126.41,126.75,104602.0,128.71,128.77,126.41,126.75,104602.0
2022-08-30 10:10:00,126.63,127.15,126.34,127.13,66232.0,126.63,127.15,126.34,127.13,66232.0
2022-08-30 10:15:00,127.07,127.14,126.22,126.97,84239.0,127.07,127.14,126.22,126.97,84239.0
2022-08-30 10:20:00,126.97,127.18,126.02,126.17,65967.0,126.97,127.18,126.02,126.17,65967.0
2022-08-30 10:25:00,126.12,126.37,125.78,126.23,80990.0,126.12,126.37,125.78,126.23,80990.0
2022-08-30 10:30:00,126.2,126.25,124.7,124.7,96321.0,126.2,126.25,124.7,124.7,96321.0
2022-08-30 10:35:00,124.74,125.46,124.65,124.88,50309.0,124.74,125.46,124.65,124.88,50309.0
2022-08-30 10:40:00,124.87,124.98,124.42,124.85,64276.0,124.87,124.98,124.42,124.85,64276.0
2022-08-30 10:45:00,124.8,124.8,124.09,124.15,42757.0,124.8,124.8,124.09,124.15,42757.0
2022-08-30 10:50:00,124.15,124.85,123.89,124.66,62034.0,124.15,124.85,123.89,124.66,62034.0
2022-08-30 10:55:00,124.61,124.99,124.36,124.71,42090.0,124.61,124.99,124.36,124.71,42090.0
2022-08-30 11:00:00,124.63,124.81,123.63,123.66,65863.0,124.63,124.81,123.63,123.66,65863.0
2022-08-30 11:05:00,123.71,123.74,123.05,123.65,62802.0,123.71,123.74,123.05,123.65,62802.0
2022-08-30 11:10:00,123.88,124.03,123.03,123.28,50738.0,123.88,124.03,123.03,123.28,50738.0
2022-08-30 11:15:00,123.23,124.12,123.02,124.12,51392.0,123.23,124.12,123.02,124.12,51392.0
2022-08-30 11:20:00,123.99,124.35,123.79,124.02,79011.0,123.99,124.35,123.79,124.02,79011.0
2022-08-30 11:25:00,123.96,124.68,123.8,124.45,65949.0,123.96,124.68,123.8,124.45,65949.0
2022-08-30 11:30:00,124.44,124.86,123.99,124.3,65855.0,124.44,124.86,123.99,124.3,65855.0
2022-08-30 11:35:00,124.27,124.41,124.05,124.27,44498.0,124.27,124.41,124.05,124.27,44498.0
2022-08-30 11:40:00,124.31,124.34,123.94,124.17,26080.0,124.31,124.34,123.94,124.17,26080.0
2022-08-30 11:45:00,124.03,124.03,123.1,123.19,28722.0,124.03,124.03,123.1,123.19,28722.0
2022-08-30 11:50:00,123.24,123.68,123.01,123.58,30606.0,123.24,123.68,123.01,123.58,30606.0
2022-08-30 11:55:00,123.62,123.91,123.4,123.51,25779.0,123.62,123.91,123.4,123.51,25779.0
2022-08-30 12:00:00,123.65,124.13,123.56,123.6,14830.0,123.65,124.13,123.56,123.6,14830.0
2022-08-30 12:05:00,123.56,123.85,123.28,123.28,20403.0,123.56,123.85,123.28,123.28,20403.0
2022-08-30 12:10:00,123.23,123.43,122.66,122.66,43453.0,123.23,123.43,122.66,122.66,43453.0
2022-08-30 12:15:00,122.59,123.11,122.53,122.8,44311.0,122.59,123.11,122.53,122.8,44311.0
2022-08-30 12:20:00,122.72,122.84,122.01,122.04,41481.0,122.72,122.84,122.01,122.04,41481.0
2022-08-30 12:25:00,122.02,122.49,121.78,122.37,46002.0,122.02,122.49,121.78,122.37,46002.0
2022-08-30 12:30:00,122.35,122.35,121.62,121.84,39520.0,122.35,122.35,121.62,121.84,39520.0
2022-08-30 12:35:00,121.89,122.33,121.87,122.28,34229.0,121.89,122.33,121.87,122.28,34229.0
2022-08-30 12:40:00,122.29,122.46,121.8,121.84,36903.0,122.29,122.46,121.8,121.84,36903.0
2022-08-30 12:45:00,121.86,121.86,121.35,121.43,37773.0,121.86,121.86,121.35,121.43,37773.0
2022-08-30 12:50:00,121.47,121.61,121.14,121.6,26491.0,121.47,121.61,121.14,121.6,26491.0
2022-08-30 12:55:00,121.56,121.62,121.34,121.5,14709.0,121.56,121.62,121.34,121.5,14709.0
2022-08-30 13:00:00,121.46,121.56,121.05,121.14,32380.0,121.46,121.56,121.05,121.14,32380.0
2022-08-30 13:05:00,121.17,121.34,120.9,120.94,43460.0,121.17,121.34,120.9,120.94,43460.0
2022-08-30 13:10:00,120.98,121.06,120.5,120.68,41198.0,120.98,121.06,120.5,120.68,41198.0
2022-08-30 13:15:00,120.7,121.12,120.67,120.8,21298.0,120.7,121.12,120.67,120.8,21298.0
2022-08-30 13:20:00,120.8,121.0,120.64,120.66,24985.0,120.8,121.0,120.64,120.66,24985.0
2022-08-30 13:25:00,120.71,121.06,120.59,120.92,28098.0,120.71,121.06,120.59,120.92,28098.0
2022-08-30 13:30:00,120.87,121.19,120.85,120.97,29650.0,120.87,121.19,120.85,120.97,29650.0
2022-08-30 13:35:00,121.01,121.13,120.65,120.84,15006.0,121.01,121.13,120.65,120.84,15006.0
2022-08-30 13:40:00,120.85,121.13,120.59,120.77,31610.0,120.85,121.13,120.59,120.77,31610.0
2022-08-30 13:45:00,120.8,121.45,120.8,121.4,36785.0,120.8,121.45,120.8,121.4,36785.0
2022-08-30 13:50:00,121.39,121.68,121.38,121.49,26631.0,121.39,121.68,121.38,121.49,26631.0
2022-08-30 13:55:00,121.46,121.63,120.98,121.1,58744.0,121.46,121.63,120.98,121.1,58744.0
2022-08-30 14:00:00,121.14,121.31,121.01,121.16,17165.0,121.14,121.31,121.01,121.16,17165.0
2022-08-30 14:05:00,121.08,121.08,120.47,120.54,24627.0,121.08,121.08,120.47,120.54,24627.0
2022-08-30 14:10:00,120.51,120.74,120.28,120.54,29271.0,120.51,120.74,120.28,120.54,29271.0
2022-08-30 14:15:00,120.58,121.08,120.58,120.92,29360.0,120.58,121.08,120.58,120.92,29360.0
2022-08-30 14:20:00,120.96,121.03,120.74,120.93,11094.0,120.96,121.03,120.74,120.93,11094.0
2022-08-30 14:25:00,120.93,120.95,120.59,120.77,17971.0,120.93,120.95,120.59,120.77,17971.0
2022-08-30 14:30:00,120.8,121.1,120.6,120.62,25831.0,120.8,121.1,120.6,120.62,25831.0
2022-08-30 14:35:00,120.67,121.03,120.41,120.87,52662.0,120.67,121.03,120.41,120.87,52662.0
2022-08-30 14:40:00,120.89,121.04,120.81,120.86,26017.0,120.89,121.04,120.81,120.86,26017.0
2022-08-30 14:45:00,120.85,121.16,120.77,121.15,19651.0,120.85,121.16,120.77,121.15,19651.0
2022-08-30 14:50:00,121.18,121.47,121.11,121.34,20903.0,121.18,121.47,121.11,121.34,20903.0
2022-08-30 14:55:00,121.34,121.51,121.04,121.04,34215.0,121.34,121.51,121.04,121.04,34215.0
2022-08-30 15:00:00,121.07,121.78,121.04,121.51,17487.0,121.07,121.78,121.04,121.51,17487.0
2022-08-30 15:05:00,121.52,121.86,121.46,121.82,26964.0,121.52,121.86,121.46,121.82,26964.0
2022-08-30 15:10:00,121.77,122.39,121.7,121.79,73457.0,121.77,122.39,121.7,121.79,73457.0
2022-08-30 15:15:00,121.87,121.96,121.52,121.93,25789.0,121.87,121.96,121.52,121.93,25789.0
2022-08-30 15:20:00,121.96,122.13,121.61,122.06,28893.0,121.96,122.13,121.61,122.06,28893.0
2022-08-30 15:25:00,122.1,122.17,121.8,122.0,32795.0,122.1,122.17,121.8,122.0,32795.0
2022-08-30 15:30:00,122.0,122.43,121.93,122.17,33154.0,122.0,122.43,121.93,122.17,33154.0
2022-08-30 15:35:00,122.24,122.67,122.15,122.66,43791.0,122.24,122.67,122.15,122.66,43791.0
2022-08-30 15:40:00,122.64,122.85,122.42,122.48,36302.0,122.64,122.85,122.42,122.48,36302.0
2022-08-30 15:45:00,122.47,122.49,122.11,122.3,34037.0,122.47,122.49,122.11,122.3,34037.0
2022-08-30 15:50:00,122.34,122.64,122.06,122.07,59212.0,122.34,122.64,122.06,122.07,59212.0
2022-08-30 15:55:00,122.11,122.57,122.11,122.31,99585.0,122.11,122.57,122.11,122.31,99585.0
2022-08-31 09:30:00,125.06,126.17,124.09,125.05,157505.0,125.06,126.17,124.09,125.05,157505.0
2022-08-31 09:35:00,124.66,125.85,124.33,124.86,110134.0,124.66,125.85,124.33,124.86,110134.0
2022-08-31 09:40:00,124.89,125.95,124.78,125.72,82583.0,124.89,125.95,124.78,125.72,82583.0
2022-08-31 09:45:00,125.75,128.08,125.5,127.97,188704.0,125.75,128.08,125.5,127.97,188704.0
2022-08-31 09:50:00,127.98,128.07,126.73,126.91,107006.0,127.98,128.07,126.73,126.91,107006.0
2022-08-31 09:55:00,126.84,126.85,125.78,126.61,69722.0,126.84,126.85,125.78,126.61,69722.0
2022-08-31 10:00:00,126.54,127.35,126.18,126.32,73523.0,126.54,127.35,126.18,126.32,73523.0
2022-08-31 10:05:00,126.25,128.09,126.25,128.0,105244.0,126.25,128.09,126.25,128.0,105244.0
2022-08-31 10:10:00,127.94,129.2,127.91,128.5,139130.0,127.94,129.2,127.91,128.5,139130.0
2022-08-31 10:15:00,128.49,128.71,127.66,127.84,52987.0,128.49,128.71,127.66,127.84,52987.0
2022-08-31 10:20:00,127.82,128.42,127.39,127.61,50824.0,127.82,128.42,127.39,127.61,50824.0
2022-08-31 10:25:00,127.54,128.03,127.12,127.42,35667.0,127.54,128.03,127.12,127.42,35667.0
2022-08-31 10:30:00,127.4,127.41,126.55,126.76,67635.0,127.4,127.41,126.55,126.76,67635.0
2022-08-31 10:35:00,126.79,126.92,126.05,126.1,45790.0,126.79,126.92,126.05,126.1,45790.0
2022-08-31 10:40:00,126.09,126.89,126.02,126.84,55942.0,126.09,126.89,126.02,126.84,55942.0
2022-08-31 10:45:00,126.93,128.04,126.92,127.9,46120.0,126.93,128.04,126.92,127.9,46120.0
2022-08-31 10:50:00,127.8,127.92,127.21,127.54,47578.0,127.8,127.92,127.21,127.54,47578.0
2022-08-31 10:55:00,127.54,127.54,127.1,127.17,26754.0,127.54,127.54,127.1,127.17,26754.0
2022-08-31 11:00:00,127.16,127.25,126.64,126.96,61418.0,127.16,127.25,126.64,126.96,61418.0
2022-08-31 11:05:00,127.01,127.13,125.68,126.18,50003.0,127.01,127.13,125.68,126.18,50003.0
2022-08-31 11:10:00,126.29,126.58,126.02,126.02,30099.0,126.29,126.58,126.02,126.02,30099.0
2022-08-31 11:15:00,126.02,126.28,125.45,126.07,46200.0,126.02,126.28,125.45,126.07,46200.0
2022-08-31 11:20:00,126.11,126.76,126.1,126.56,26708.0,126.11,126.76,126.1,126.56,26708.0
2022-08-31 11:25:00,126.52,126.64,126.11,126.19,26870.0,126.52,126.64,126.11,126.19,26870.0
2022-08-31 11:30:00,126.21,126.38,125.75,126.27,24895.0,126.21,126.38,125.75,126.27,24895.0
2022-08-31 11:35:00,126.27,127.02,126.09,126.73,38281.0,126.27,127.02,126.09,126.73,38281.0
2022-08-31 11:40:00,126.73,126.96,126.46,126.87,21489.0,126.73,126.96,126.46,126.87,21489.0
2022-08-31 11:45:00,126.91,127.1,126.5,126.58,28876.0,126.91,127.1,126.5,126.58,28876.0
2022-08-31 11:50:00,126.62,127.0,126.52,126.6,34444.0,126.62,127.0,126.52,126.6,34444.0
2022-08-31 11:55:00,126.59,127.09,126.59,126.81,10355.0,126.59,127.09,126.59,126.81,10355.0
2022-08-31 12:00:00,126.93,127.58,126.84,127.17,22415.0,126.93,127.58,126.84,127.17,22415.0
2022-08-31 12:05:00,127.17,127.22,126.76,126.85,7314.0,127.17,127.22,126.76,126.85,7314.0
2022-08-31 12:10:00,126.84,127.09,126.71,127.07,10246.0,126.84,127.09,126.71,127.07,10246.0
2022-08-31 12:15:00,127.14,127.7,127.14,127.28,49449.0,127.14,127.7,127.14,127.28,49449.0
2022-08-31 12:20:00,127.29,127.3,126.8,126.91,15308.0,127.29,127.3,126.8,126.91,15308.0
2022-08-31 12:25:00,126.94,127.44,126.87,127.26,14082.0,126.94,127.44,126.87,127.26,14082.0
2022-08-31 12:30:00,127.31,127.61,127.2,127.53,10554.0,127.31,127.61,127.2,127.53,10554.0
2022-08-31 12:35:00,127.63,127.66,127.4,127.62,12971.0,127.63,127.66,127.4,127.62,12971.0
2022-08-31 12:40:00,127.59,127.82,127.3,127.81,27146.0,127.59,127.82,127.3,127.81,27146.0
2022-08-31 12:45:00,127.77,128.2,127.77,128.17,37253.0,127.77,128.2,127.77,128.17,37253.0
2022-08-31 12:50:00,128.17,128.71,128.17,128.36,63894.0,128.17,128.71,128.17,128.36,63894.0
2022-08-31 12:55:00,128.35,128.58,128.19,128.36,37460.0,128.35,128.58,128.19,128.36,37460.0
2022-08-31 13:00:00,128.33,128.9,128.18,128.81,45691.0,128.33,128.9,128.18,128.81,45691.0
2022-08-31 13:05:00,128.81,128.98,128.08,128.52,77536.0,128.81,128.98,128.08,128.52,77536.0
2022-08-31 13:10:00,128.58,129.26,128.55,128.95,59260.0,128.58,129.26,128.55,128.95,59260.0
2022-08-31 13:15:00,128.94,129.03,128.74,129.02,48405.0,128.94,129.03,128.74,129.02,48405.0
2022-08-31 13:20:00,129.03,129.03,128.35,128.45,50739.0,129.03,129.03,128.35,128.45,50739.0
2022-08-31 13:25:00,128.45,128.6,128.13,128.5,53441.0,128.45,128.6,128.13,128.5,53441.0
2022-08-31 13:30:00,128.51,128.78,128.38,128.74,60362.0,128.51,128.78,128.38,128.74,60362.0
2022-08-31 13:35:00,128.74,129.03,128.32,128.4,54306.0,128.74,129.03,128.32,128.4,54306.0
2022-08-31 13:40:00,128.34,128.52,128.04,128.36,42609.0,128.34,128.52,128.04,128.36,42609.0
2022-08-31 13:45:00,128.33,128.43,127.92,127.93,46828.0,128.33,128.43,127.92,127.93,46828.0
2022-08-31 13:50:00,127.91,128.58,127.91,128.36,60497.0,127.91,128.58,127.91,128.36,60497.0
2022-08-31 13:55:00,128.32,128.56,128.32,128.34,22944.0,128.32,128.56,128.32,128.34,22944.0
2022-08-31 14:00:00,128.28,128.6,128.19,128.38,23235.0,128.28,128.6,128.19,128.38,23235.0
2022-08-31 14:05:00,128.33,128.47,127.97,128.47,30339.0,128.33,128.47,127.97,128.47,30339.0
2022-08-31 14:10:00,128.49,128.66,128.3,128.37,29891.0,128.49,128.66,128.3,128.37,29891.0
2022-08-31 14:15:00,128.35,128.61,128.17,128.26,12897.0,128.35,128.61,128.17,128.26,12897.0
2022-08-31 14:20:00,128.17,128.25,127.67,127.75,21736.0,128.17,128.25,127.67,127.75,21736.0
2022-08-31 14:25:00,127.74,128.22,127.69,127.87,28052.0,127.74,128.22,127.69,127.87,28052.0
2022-08-31 14:30:00,127.9,127.9,127.33,127.5,32421.0,127.9,127.9,127.33,127.5,32421.0
2022-08-31 14:35:00,127.5,127.5,127.01,127.02,19458.0,127.5,127.5,127.01,127.02,19458.0
2022-08-31 14:40:00,127.01,127.27,126.95,127.03,24863.0,127.01,127.27,126.95,127.03,24863.0
2022-08-31 14:45:00,127.0,127.66,126.94,127.31,38625.0,127.0,127.66,126.94,127.31,38625.0
2022-08-31 14:50:00,127.3,127.43,127.14,127.39,24840.0,127.3,127.43,127.14,127.39,24840.0
2022-08-31 14:55:00,127.39,128.08,127.31,128.01,51488.0,127.39,128.08,127.31,128.01,51488.0
2022-08-31 15:00:00,128.0,128.57,127.73,128.44,68690.0,128.0,128.57,127.73,128.44,68690.0
2022-08-31 15:05:00,128.42,128.53,128.2,128.37,32537.0,128.42,128.53,128.2,128.37,32537.0
2022-08-31 15:10:00,128.36,128.84,128.31,128.83,58780.0,128.36,128.84,128.31,128.83,58780.0
2022-08-31 15:15:00,128.83,129.43,128.67,128.9,68770.0,128.83,129.43,128.67,128.9,68770.0
2022-08-31 15:20:00,128.89,129.21,128.73,128.93,69295.0,128.89,129.21,128.73,128.93,69295.0
2022-08-31 15:25:00,128.9,129.4,128.9,129.34,70207.0,128.9,129.4,128.9,129.34,70207.0
2022-08-31 15:30:00,129.29,129.89,129.17,129.5,97332.0,129.29,129.89,129.17,129.5,97332.0
2022-08-31 15:35:00,129.49,129.66,129.24,129.49,74812.0,129.49,129.66,129.24,129.49,74812.0
2022-08-31 15:40:00,129.53,129.63,129.15,129.28,74169.0,129.53,129.63,129.15,129.28,74169.0
2022-08-31 15:45:00,129.28,129.29,128.73,129.04,61114.0,129.28,129.29,128.73,129.04,61114.0
2022-08-31 15:50:00,129.08,129.72,128.63,128.68,109306.0,129.08,129.72,128.63,128.68,109306.0
2022-08-31 15:55:00,128.67,128.68,127.42,127.54,229311.0,128.67,128.68,127.42,127.54,229311.0
2022-09-01 09:30:00,124.53,126.75,124.13,126.36,145538.0,124.53,126.75,124.13,126.36,145538.0
2022-09-01 09:35:00,126.36,127.55,125.84,126.59,73718.0,126.36,127.55,125.84,126.59,73718.0
2022-09-01 09:40:00,126.59,128.72,126.59,128.66,84969.0,126.59,128.72,126.59,128.66,84969.0
2022-09-01 09:45:00,128.68,128.99,127.94,128.5,108802.0,128.68,128.99,127.94,128.5,108802.0
2022-09-01 09:50:00,128.33,128.51,127.0,127.67,47534.0,128.33,128.51,127.0,127.67,47534.0
2022-09-01 09:55:00,127.69,128.14,127.4,127.5,41062.0,127.69,128.14,127.4,127.5,41062.0
2022-09-01 10:00:00,127.78,127.95,126.66,127.19,57906.0,127.78,127.95,126.66,127.19,57906.0
2022-09-01 10:05:00,127.06,127.35,126.44,126.46,55865.0,127.06,127.35,126.44,126.46,55865.0
2022-09-01 10:10:00,126.42,126.63,125.55,125.69,58166.0,126.42,126.63,125.55,125.69,58166.0
2022-09-01 10:15:00,125.68,126.04,125.07,125.7,44320.0,125.68,126.04,125.07,125.7,44320.0
2022-09-01 10:20:00,125.89,126.87,125.81,126.86,41930.0,125.89,126.87,125.81,126.86,41930.0
2022-09-01 10:25:00,126.89,127.11,126.0,127.07,38390.0,126.89,127.11,126.0,127.07,38390.0
2022-09-01 10:30:00,127.15,127.24,125.65,125.88,49041.0,127.15,127.24,125.65,125.88,49041.0
2022-09-01 10:35:00,125.94,125.94,125.2,125.23,33964.0,125.94,125.94,125.2,125.23,33964.0
2022-09-01 10:40:00,125.19,125.64,124.93,125.51,38126.0,125.19,125.64,124.93,125.51,38126.0
2022-09-01 10:45:00,125.52,125.52,124.25,124.38,49199.0,125.52,125.52,124.25,124.38,49199.0
2022-09-01 10:50:00,124.44,124.9,124.01,124.16,59944.0,124.44,124.9,124.01,124.16,59944.0
2022-09-01 10:55:00,124.2,124.63,124.2,124.35,42435.0,124.2,124.63,124.2,124.35,42435.0
2022-09-01 11:00:00,124.35,124.64,124.02,124.28,36510.0,124.35,124.64,124.02,124.28,36510.0
2022-09-01 11:05:00,124.33,125.13,124.21,124.98,36584.0,124.33,125.13,124.21,124.98,36584.0
2022-09-01 11:10:00,124.98,125.21,124.72,124.95,24711.0,124.98,125.21,124.72,124.95,24711.0
2022-09-01 11:15:00,125.06,125.06,124.2,124.29,25179.0,125.06,125.06,124.2,124.29,25179.0
2022-09-01 11:20:00,124.25,124.25,123.73,124.06,54165.0,124.25,124.25,123.73,124.06,54165.0
2022-09-01 11:25:00,124.1,124.64,124.1,124.54,14797.0,124.1,124.64,124.1,124.54,14797.0
2022-09-01 11:30:00,124.63,125.52,124.52,125.44,27982.0,124.63,125.52,124.52,125.44,27982.0
2022-09-01 11:35:00,125.45,126.07,125.36,126.04,67376.0,125.45,126.07,125.36,126.04,67376.0
2022-09-01 11:40:00,126.01,126.06,125.1,125.22,28368.0,126.01,126.06,125.1,125.22,28368.0
2022-09-01 11:45:00,125.24,125.61,124.86,125.45,43844.0,125.24,125.61,124.86,125.45,43844.0
2022-09-01 11:50:00,125.49,125.8,125.4,125.65,29034.0,125.49,125.8,125.4,125.65,29034.0
2022-09-01 11:55:00,125.78,125.78,125.33,125.38,38751.0,125.78,125.78,125.33,125.38,38751.0
2022-09-01 12:00:00,125.37,125.59,124.98,125.09,18243.0,125.37,125.59,124.98,125.09,18243.0
2022-09-01 12:05:00,125.14,125.47,124.89,125.42,13086.0,125.14,125.47,124.89,125.42,13086.0
2022-09-01 12:10:00,125.35,125.38,125.02,125.34,22163.0,125.35,125.38,125.02,125.34,22163.0
2022-09-01 12:15:00,125.33,125.42,124.85,125.02,23639.0,125.33,125.42,124.85,125.02,23639.0
2022-09-01 12:20:00,125.03,125.07,124.73,125.03,13997.0,125.03,125.07,124.73,125.03,13997.0
2022-09-01 12:25:00,125.03,125.34,124.95,125.09,28397.0,125.03,125.34,124.95,125.09,28397.0
2022-09-01 12:30:00,125.09,125.26,124.88,125.06,27481.0,125.09,125.26,124.88,125.06,27481.0
2022-09-01 12:35:00,125.06,125.06,124.67,124.82,27729.0,125.06,125.06,124.67,124.82,27729.0
2022-09-01 12:40:00,124.75,125.23,124.72,125.2,30103.0,124.75,125.23,124.72,125.2,30103.0
2022-09-01 12:45:00,125.25,125.4,124.92,125.35,38105.0,125.25,125.4,124.92,125.35,38105.0
2022-09-01 12:50:00,125.31,125.31,124.94,125.0,18158.0,125.31,125.31,124.94,125.0,18158.0
2022-09-01 12:55:00,125.02,125.15,124.26,124.61,40941.0,125.02,125.15,124.26,124.61,40941.0
2022-09-01 13:00:00,124.64,124.82,124.31,124.81,20683.0,124.64,124.82,124.31,124.81,20683.0
2022-09-01 13:05:00,124.76,124.89,124.47,124.7,19474.0,124.76,124.89,124.47,124.7,19474.0
2022-09-01 13:10:00,124.8,125.33,124.72,125.28,19982.0,124.8,125.33,124.72,125.28,19982.0
2022-09-01 13:15:00,125.31,125.88,125.25,125.6,32244.0,125.31,125.88,125.25,125.6,32244.0
2022-09-01 13:20:00,125.61,126.26,125.58,126.25,22126.0,125.61,126.26,125.58,126.25,22126.0
2022-09-01 13:25:00,126.25,126.54,126.1,126.4,22234.0,126.25,126.54,126.1,126.4,22234.0
2022-09-01 13:30:00,126.29,126.43,126.0,126.12,19040.0,126.29,126.43,126.0,126.12,19040.0
2022-09-01 13:35:00,126.18,126.18,125.88,126.01,6853.0,126.18,126.18,125.88,126.01,6853.0
2022-09-01 13:40:00,125.93,125.96,125.8,125.91,14753.0,125.93,125.96,125.8,125.91,14753.0
2022-09-01 13:45:00,125.91,125.95,125.74,125.83,15291.0,125.91,125.95,125.74,125.83,15291.0
2022-09-01 13:50:00,125.86,125.9,125.68,125.82,8367.0,125.86,125.9,125.68,125.82,8367.0
2022-09-01 13:55:00,125.75,126.0,125.74,125.75,10090.0,125.75,126.0,125.74,125.75,10090.0
2022-09-01 14:00:00,125.78,126.05,125.67,125.91,14311.0,125.78,126.05,125.67,125.91,14311.0
2022-09-01 14:05:00,125.93,126.02,125.51,125.62,15494.0,125.93,126.02,125.51,125.62,15494.0
2022-09-01 14:10:00,125.66,125.66,125.44,125.57,8046.0,125.66,125.66,125.44,125.57,8046.0
2022-09-01 14:15:00,125.52,125.96,125.36,125.96,9467.0,125.52,125.96,125.36,125.96,9467.0
2022-09-01 14:20:00,125.93,126.87,125.86,126.8,34769.0,125.93,126.87,125.86,126.8,34769.0
2022-09-01 14:25:00,126.79,127.35,126.79,127.06,20154.0,126.79,127.35,126.79,127.06,20154.0
2022-09-01 14:30:00,127.08,127.24,126.95,127.13,23886.0,127.08,127.24,126.95,127.13,23886.0
2022-09-01 14:35:00,127.19,127.25,126.62,126.7,20828.0,127.19,127.25,126.62,126.7,20828.0
2022-09-01 14:40:00,126.8,126.86,126.41,126.56,16033.0,126.8,126.86,126.41,126.56,16033.0
2022-09-01 14:45:00,126.48,126.7,126.4,126.47,11985.0,126.48,126.7,126.4,126.47,11985.0
2022-09-01 14:50:00,126.5,126.8,126.42,126.76,18452.0,126.5,126.8,126.42,126.76,18452.0
2022-09-01 14:55:00,126.75,126.86,126.29,126.4,20157.0,126.75,126.86,126.29,126.4,20157.0
2022-09-01 15:00:00,126.29,126.71,126.27,126.33,13874.0,126.29,126.71,126.27,126.33,13874.0
2022-09-01 15:05:00,126.32,126.68,126.19,126.58,21570.0,126.32,126.68,126.19,126.58,21570.0
2022-09-01 15:10:00,126.63,127.2,126.55,127.18,16317.0,126.63,127.2,126.55,127.18,16317.0
2022-09-01 15:15:00,127.19,127.47,127.1,127.29,43898.0,127.19,127.47,127.1,127.29,43898.0
2022-09-01 15:20:00,127.31,127.44,126.95,127.22,32969.0,127.31,127.44,126.95,127.22,32969.0
2022-09-01 15:25:00,127.14,127.2,126.5,126.51,24130.0,127.14,127.2,126.5,126.51,24130.0
2022-09-01 15:30:00,126.48,126.72,126.39,126.72,22515.0,126.48,126.72,126.39,126.72,22515.0
2022-09-01 15:35:00,126.71,127.02,126.67,126.95,14296.0,126.71,127.02,126.67,126.95,14296.0
2022-09-01 15:40:00,126.94,127.04,126.68,127.04,19625.0,126.94,127.04,126.68,127.04,19625.0
2022-09-01 15:45:00,127.01,127.22,126.67,126.8,22120.0,127.01,127.22,126.67,126.8,22120.0
2022-09-01 15:50:00,126.93,127.58,126.85,127.29,89381.0,126.93,127.58,126.85,127.29,89381.0
2022-09-01 15:55:00,127.28,127.87,127.22,127.8,190128.0,127.28,127.87,127.22,127.8,190128.0
2022-09-02 09:30:00,129.74,130.95,126.79,126.97,222548.0,129.74,130.95,126.79,126.97,222548.0
2022-09-02 09:35:00,126.96,127.82,126.31,126.52,49763.0,126.96,127.82,126.31,126.52,49763.0
2022-09-02 09:40:00,126.46,126.56,124.71,124.87,84528.0,126.46,126.56,124.71,124.87,84528.0
2022-09-02 09:45:00,124.94,126.36,124.84,126.21,89888.0,124.94,126.36,124.84,126.21,89888.0
2022-09-02 09:50:00,126.36,126.36,125.03,125.22,28733.0,126.36,126.36,125.03,125.22,28733.0
2022-09-02 09:55:00,125.14,125.64,124.35,124.37,58560.0,125.14,125.64,124.35,124.37,58560.0
2022-09-02 10:00:00,124.45,125.11,124.01,125.05,58497.0,124.45,125.11,124.01,125.05,58497.0
2022-09-02 10:05:00,125.27,125.4,124.8,125.34,29108.0,125.27,125.4,124.8,125.34,29108.0
2022-09-02 10:10:00,125.26,126.89,125.26,126.26,35676.0,125.26,126.89,125.26,126.26,35676.0
2022-09-02 10:15:00,126.26,127.06,126.26,127.06,21907.0,126.26,127.06,126.26,127.06,21907.0
2022-09-02 10:20:00,127.19,127.27,126.78,127.14,17911.0,127.19,127.27,126.78,127.14,17911.0
2022-09-02 10:25:00,127.27,127.6,127.2,127.6,26663.0,127.27,127.6,127.2,127.6,26663.0
2022-09-02 10:30:00,127.54,128.36,127.47,127.82,41346.0,127.54,128.36,127.47,127.82,41346.0
2022-09-02 10:35:00,127.83,128.71,127.81,128.64,33350.0,127.83,128.71,127.81,128.64,33350.0
2022-09-02 10:40:00,128.64,128.65,128.11,128.43,17880.0,128.64,128.65,128.11,128.43,17880.0
2022-09-02 10:45:00,128.49,128.83,128.29,128.45,28278.0,128.49,128.83,128.29,128.45,28278.0
2022-09-02 10:50:00,128.49,129.0,128.15,128.21,42287.0,128.49,129.0,128.15,128.21,42287.0
2022-09-02 10:55:00,128.16,128.27,127.31,127.84,31451.0,128.16,128.27,127.31,127.84,31451.0
2022-09-02 11:00:00,127.97,128.85,127.97,128.76,24003.0,127.97,128.85,127.97,128.76,24003.0
2022-09-02 11:05:00,128.71,128.88,128.22,128.25,14541.0,128.71,128.88,128.22,128.25,14541.0
2022-09-02 11:10:00,128.28,128.28,127.91,128.07,12108.0,128.28,128.28,127.91,128.07,12108.0
2022-09-02 11:15:00,128.13,128.41,127.99,128.39,13666.0,128.13,128.41,127.99,128.39,13666.0
2022-09-02 11:20:00,128.26,128.3,128.03,128.11,8306.0,128.26,128.3,128.03,128.11,8306.0
2022-09-02 11:25:00,128.06,128.21,127.95,128.06,10937.0,128.06,128.21,127.95,128.06,10937.0
2022-09-02 11:30:00,128.05,128.29,127.92,128.12,12469.0,128.05,128.29,127.92,128.12,12469.0
2022-09-02 11:35:00,128.12,128.4,128.03,128.25,13278.0,128.12,128.4,128.03,128.25,13278.0
2022-09-02 11:40:00,128.29,128.29,127.9,128.15,15991.0,128.29,128.29,127.9,128.15,15991.0
2022-09-02 11:45:00,128.12,128.57,128.06,128.41,8005.0,128.12,128.57,128.06,128.41,8005.0
2022-09-02 11:50:00,128.44,128.86,128.38,128.85,18087.0,128.44,128.86,128.38,128.85,18087.0
2022-09-02 11:55:00,128.88,128.94,128.38,128.6,17678.0,128.88,128.94,128.38,128.6,17678.0
2022-09-02 12:00:00,128.7,128.84,128.37,128.37,12958.0,128.7,128.84,128.37,128.37,12958.0
2022-09-02 12:05:00,128.34,128.43,128.07,128.08,7939.0,128.34,128.43,128.07,128.08,7939.0
2022-09-02 12:10:00,128.08,128.12,127.7,128.12,11574.0,128.08,128.12,127.7,128.12,11574.0
2022-09-02 12:15:00,128.1,128.12,127.43,127.46,15636.0,128.1,128.12,127.43,127.46,15636.0
2022-09-02 12:20:00,127.49,127.57,126.58,127.23,52745.0,127.49,127.57,126.58,127.23,52745.0
2022-09-02 12:25:00,127.37,127.46,127.12,127.16,9173.0,127.37,127.46,127.12,127.16,9173.0
2022-09-02 12:30:00,127.19,127.27,126.8,126.97,17038.0,127.19,127.27,126.8,126.97,17038.0
2022-09-02 12:35:00,126.96,127.13,126.61,126.8,10537.0,126.96,127.13,126.61,126.8,10537.0
2022-09-02 12:40:00,126.63,126.94,126.55,126.67,13464.0,126.63,126.94,126.55,126.67,13464.0
2022-09-02 12:45:00,126.62,126.67,126.33,126.65,26051.0,126.62,126.67,126.33,126.65,26051.0
2022-09-02 12:50:00,126.62,126.67,126.0,126.47,17971.0,126.62,126.67,126.0,126.47,17971.0
2022-09-02 12:55:00,126.47,126.83,126.21,126.83,45610.0,126.47,126.83,126.21,126.83,45610.0
2022-09-02 13:00:00,126.83,127.03,125.82,126.48,72421.0,126.83,127.03,125.82,126.48,72421.0
2022-09-02 13:05:00,126.51,126.65,126.23,126.48,8910.0,126.51,126.65,126.23,126.48,8910.0
2022-09-02 13:10:00,126.48,126.61,126.24,126.44,10660.0,126.48,126.61,126.24,126.44,10660.0
2022-09-02 13:15:00,126.49,127.0,126.23,126.76,17997.0,126.49,127.0,126.23,126.76,17997.0
2022-09-02 13:20:00,126.73,126.73,126.32,126.37,10821.0,126.73,126.73,126.32,126.37,10821.0
2022-09-02 13:25:00,126.4,126.43,125.85,126.06,17866.0,126.4,126.43,125.85,126.06,17866.0
2022-09-02 13:30:00,126.06,126.29,125.94,126.27,7375.0,126.06,126.29,125.94,126.27,7375.0
2022-09-02 13:35:00,126.2,126.41,126.02,126.1,13315.0,126.2,126.41,126.02,126.1,13315.0
2022-09-02 13:40:00,126.13,126.28,125.96,126.23,5817.0,126.13,126.28,125.96,126.23,5817.0
2022-09-02 13:45:00,126.22,126.35,125.89,125.89,13669.0,126.22,126.35,125.89,125.89,13669.0
2022-09-02 13:50:00,125.85,125.91,125.54,125.8,11884.0,125.85,125.91,125.54,125.8,11884.0
2022-09-02 13:55:00,125.78,125.78,125.44,125.49,25949.0,125.78,125.78,125.44,125.49,25949.0
2022-09-02 14:00:00,125.51,125.87,125.49,125.77,26844.0,125.51,125.87,125.49,125.77,26844.0
2022-09-02 14:05:00,125.8,126.07,125.68,126.02,14315.0,125.8,126.07,125.68,126.02,14315.0
2022-09-02 14:10:00,126.01,126.19,125.81,126.05,21066.0,126.01,126.19,125.81,126.05,21066.0
2022-09-02 14:15:00,125.98,126.15,125.86,126.05,16981.0,125.98,126.15,125.86,126.05,16981.0
2022-09-02 14:20:00,126.07,126.24,126.04,126.09,9799.0,126.07,126.24,126.04,126.09,9799.0
2022-09-02 14:25:00,126.08,126.49,125.91,126.32,15620.0,126.08,126.49,125.91,126.32,15620.0
2022-09-02 14:30:00,126.3,126.72,126.3,126.66,11568.0,126.3,126.72,126.3,126.66,11568.0
2022-09-02 14:35:00,126.61,126.91,126.53,126.84,12938.0,126.61,126.91,126.53,126.84,12938.0
2022-09-02 14:40:00,126.85,126.9,126.63,126.86,12062.0,126.85,126.9,126.63,126.86,12062.0
2022-09-02 14:45:00,126.8,126.83,126.45,126.53,6272.0,126.8,126.83,126.45,126.53,6272.0
2022-09-02 14:50:00,126.59,126.88,126.59,126.63,10627.0,126.59,126.88,126.59,126.63,10627.0
2022-09-02 14:55:00,126.62,126.63,126.31,126.37,12606.0,126.62,126.63,126.31,126.37,12606.0
2022-09-02 15:00:00,126.31,127.02,126.31,126.99,15714.0,126.31,127.02,126.31,126.99,15714.0
2022-09-02 15:05:00,126.94,127.12,126.93,127.0,14466.0,126.94,127.12,126.93,127.0,14466.0
2022-09-02 15:10:00,127.01,127.05,126.72,126.89,19468.0,127.01,127.05,126.72,126.89,19468.0
2022-09-02 15:15:00,126.87,126.97,126.38,126.52,17612.0,126.87,126.97,126.38,126.52,17612.0
2022-09-02 15:20:00,126.51,126.62,126.21,126.31,23624.0,126.51,126.62,126.21,126.31,23624.0
2022-09-02 15:25:00,126.33,126.69,126.18,126.69,18017.0,126.33,126.69,126.18,126.69,18017.0
2022-09-02 15:30:00,126.67,126.69,126.38,126.39,15393.0,126.67,126.69,126.38,126.39,15393.0
2022-09-02 15:35:00,126.37,126.37,125.92,126.14,20080.0,126.37,126.37,125.92,126.14,20080.0
2022-09-02 15:40:00,126.15,126.26,126.02,126.12,26594.0,126.15,126.26,126.02,126.12,26594.0
2022-09-02 15:45:00,126.1,126.33,126.03,126.33,24173.0,126.1,126.33,126.03,126.33,24173.0
2022-09-02 15:50:00,126.35,126.72,126.35,126.69,41047.0,126.35,126.72,126.35,126.69,41047.0
2022-09-02 15:55:00,126.71,126.87,126.3,126.41,98822.0,126.71,126.87,126.3,126.41,98822.0
2022-09-06 09:30:00,126.2,127.2,124.83,124.87,81670.0,126.2,127.2,124.83,124.87,81670.0
2022-09-06 09:35:00,124.8,126.7,124.77,125.5,42090.0,124.8,126.7,124.77,125.5,42090.0
2022-09-06 09:40:00,125.66,127.49,125.64,127.24,38748.0,125.66,127.49,125.64,127.24,38748.0
2022-09-06 09:45:00,127.16,127.3,125.63,126.14,29990.0,127.16,127.3,125.63,126.14,29990.0
2022-09-06 09:50:00,126.26,126.3,125.32,125.49,24631.0,126.26,126.3,125.32,125.49,24631.0
2022-09-06 09:55:00,125.36,126.49,125.1,126.34,15489.0,125.36,126.49,125.1,126.34,15489.0
2022-09-06 10:00:00,126.37,126.43,125.01,125.07,27136.0,126.37,126.43,125.01,125.07,27136.0
2022-09-06 10:05:00,125.28,125.35,124.5,124.93,28504.0,125.28,125.35,124.5,124.93,28504.0
2022-09-06 10:10:00,124.92,125.33,124.74,125.2,24067.0,124.92,125.33,124.74,125.2,24067.0
2022-09-06 10:15:00,125.19,125.27,124.4,124.91,39705.0,125.19,125.27,124.4,124.91,39705.0
2022-09-06 10:20:00,124.73,124.73,124.17,124.53,36655.0,124.73,124.73,124.17,124.53,36655.0
2022-09-06 10:25:00,124.47,125.59,124.19,125.53,61852.0,124.47,125.59,124.19,125.53,61852.0
2022-09-06 10:30:00,125.42,125.7,125.07,125.54,24100.0,125.42,125.7,125.07,125.54,24100.0
2022-09-06 10:35:00,125.52,126.15,125.29,125.93,20256.0,125.52,126.15,125.29,125.93,20256.0
2022-09-06 10:40:00,126.09,126.83,125.98,126.73,22542.0,126.09,126.83,125.98,126.73,22542.0
2022-09-06 10:45:00,126.73,126.89,126.38,126.61,23707.0,126.73,126.89,126.38,126.61,23707.0
2022-09-06 10:50:00,126.58,127.63,126.57,127.5,35877.0,126.58,127.63,126.57,127.5,35877.0
2022-09-06 10:55:00,127.46,127.66,127.12,127.28,23696.0,127.46,127.66,127.12,127.28,23696.0
2022-09-06 11:00:00,127.27,127.52,127.18,127.41,17619.0,127.27,127.52,127.18,127.41,17619.0
2022-09-06 11:05:00,127.4,127.85,127.21,127.56,19700.0,127.4,127.85,127.21,127.56,19700.0
2022-09-06 11:10:00,127.57,127.61,127.17,127.37,17962.0,127.57,127.61,127.17,127.37,17962.0
2022-09-06 11:15:00,127.35,127.65,127.29,127.6,14245.0,127.35,127.65,127.29,127.6,14245.0
2022-09-06 11:20:00,127.55,127.75,127.39,127.6,21820.0,127.55,127.75,127.39,127.6,21820.0
2022-09-06 11:25:00,127.59,127.84,127.04,127.11,27448.0,127.59,127.84,127.04,127.11,27448.0
2022-09-06 11:30:00,127.14,127.75,127.14,127.44,18883.0,127.14,127.75,127.14,127.44,18883.0
2022-09-06 11:35:00,127.47,127.8,127.42,127.46,16605.0,127.47,127.8,127.42,127.46,16605.0
2022-09-06 11:40:00,127.47,128.93,127.47,128.45,56223.0,127.47,128.93,127.47,128.45,56223.0
2022-09-06 11:45:00,128.49,129.13,128.48,128.81,49309.0,128.49,129.13,128.48,128.81,49309.0
2022-09-06 11:50:00,128.83,129.73,128.7,129.39,76341.0,128.83,129.73,128.7,129.39,76341.0
2022-09-06 11:55:00,129.42,129.43,128.88,129.09,40349.0,129.42,129.43,128.88,129.09,40349.0
2022-09-06 12:00:00,129.09,129.45,129.07,129.36,11001.0,129.09,129.45,129.07,129.36,11001.0
2022-09-06 12:05:00,129.31,129.5,128.6,128.82,22858.0,129.31,129.5,128.6,128.82,22858.0
2022-09-06 12:10:00,128.87,128.97,128.46,128.46,31281.0,128.87,128.97,128.46,128.46,31281.0
2022-09-06 12:15:00,128.44,128.54,128.02,128.51,28777.0,128.44,128.54,128.02,128.51,28777.0
2022-09-06 12:20:00,128.51,128.9,128.26,128.26,22987.0,128.51,128.9,128.26,128.26,22987.0
2022-09-06 12:25:00,128.24,129.16,128.19,128.97,19034.0,128.24,129.16,128.19,128.97,19034.0
2022-09-06 12:30:00,128.95,129.07,128.73,128.74,20891.0,128.95,129.07,128.73,128.74,20891.0
2022-09-06 12:35:00,128.76,129.07,128.71,128.71,23230.0,128.76,129.07,128.71,128.71,23230.0
2022-09-06 12:40:00,128.79,128.92,128.52,128.84,26156.0,128.79,128.92,128.52,128.84,26156.0
2022-09-06 12:45:00,128.89,129.24,128.77,129.11,24297.0,128.89,129.24,128.77,129.11,24297.0
2022-09-06 12:50:00,129.16,129.29,129.0,129.19,16819.0,129.16,129.29,129.0,129.19,16819.0
2022-09-06 12:55:00,129.33,129.33,129.07,129.07,16026.0,129.33,129.33,129.07,129.07,16026.0
2022-09-06 13:00:00,129.15,129.15,128.62,128.83,51893.0,129.15,129.15,128.62,128.83,51893.0
2022-09-06 13:05:00,128.8,128.8,128.04,128.05,16576.0,128.8,128.8,128.04,128.05,16576.0
2022-09-06 13:10:00,128.14,128.3,128.04,128.12,10580.0,128.14,128.3,128.04,128.12,10580.0
2022-09-06 13:15:00,128.13,128.34,127.88,128.01,57824.0,128.13,128.34,127.88,128.01,57824.0
2022-09-06 13:20:00,128.02,128.19,127.85,127.92,22883.0,128.02,128.19,127.85,127.92,22883.0
2022-09-06 13:25:00,127.98,128.02,127.62,127.85,19892.0,127.98,128.02,127.62,127.85,19892.0
2022-09-06 13:30:00,127.9,128.09,127.9,127.98,12581.0,127.9,128.09,127.9,127.98,12581.0
2022-09-06 13:35:00,127.96,128.05,127.77,128.02,18762.0,127.96,128.05,127.77,128.02,18762.0
2022-09-06 13:40:00,128.06,128.07,127.85,128.03,10911.0,128.06,128.07,127.85,128.03,10911.0
2022-09-06 13:45:00,128.02,128.09,127.64,127.71,11988.0,128.02,128.09,127.64,127.71,11988.0
2022-09-06 13:50:00,127.65,127.76,127.3,127.65,21770.0,127.65,127.76,127.3,127.65,21770.0
2022-09-06 13:55:00,127.63,127.97,127.63,127.95,8736.0,127.63,127.97,127.63,127.95,8736.0
2022-09-06 14:00:00,127.95,128.09,127.85,128.04,24266.0,127.95,128.09,127.85,128.04,24266.0
2022-09-06 14:05:00,128.06,128.1,127.97,128.06,14956.0,128.06,128.1,127.97,128.06,14956.0
2022-09-06 14:10:00,128.09,128.81,128.09,128.78,79354.0,128.09,128.81,128.09,128.78,79354.0
2022-09-06 14:15:00,128.71,128.77,128.38,128.38,6703.0,128.71,128.77,128.38,128.38,6703.0
2022-09-06 14:20:00,128.44,128.57,128.37,128.54,8331.0,128.44,128.57,128.37,128.54,8331.0
2022-09-06 14:25:00,128.53,128.55,128.35,128.52,3980.0,128.53,128.55,128.35,128.52,3980.0
2022-09-06 14:30:00,128.53,128.58,128.22,128.31,9531.0,128.53,128.58,128.22,128.31,9531.0
2022-09-06 14:35:00,128.34,128.56,128.25,128.51,10317.0,128.34,128.56,128.25,128.51,10317.0
2022-09-06 14:40:00,128.4,128.4,128.07,128.38,5337.0,128.4,128.4,128.07,128.38,5337.0
2022-09-06 14:45:00,128.39,128.5,128.22,128.41,21204.0,128.39,128.5,128.22,128.41,21204.0
2022-09-06 14:50:00,128.47,128.52,128.12,128.47,37826.0,128.47,128.52,128.12,128.47,37826.0
2022-09-06 14:55:00,128.41,128.53,128.07,128.16,10622.0,128.41,128.53,128.07,128.16,10622.0
2022-09-06 15:00:00,128.22,128.23,127.83,127.95,24846.0,128.22,128.23,127.83,127.95,24846.0
2022-09-06 15:05:00,127.97,128.36,127.92,128.32,20651.0,127.97,128.36,127.92,128.32,20651.0
2022-09-06 15:10:00,128.35,128.6,128.21,128.49,23641.0,128.35,128.6,128.21,128.49,23641.0
2022-09-06 15:15:00,128.5,128.69,128.4,128.45,19991.0,128.5,128.69,128.4,128.45,19991.0
2022-09-06 15:20:00,128.48,128.52,128.09,128.43,21532.0,128.48,128.52,128.09,128.43,21532.0
2022-09-06 15:25:00,128.41,128.44,128.14,128.2,12403.0,128.41,128.44,128.14,128.2,12403.0
2022-09-06 15:30:00,128.19,128.2,127.69,127.82,21785.0,128.19,128.2,127.69,127.82,21785.0
2022-09-06 15:35:00,127.86,127.87,127.62,127.7,32762.0,127.86,127.87,127.62,127.7,32762.0
2022-09-06 15:40:00,127.69,128.03,127.67,127.9,30061.0,127.69,128.03,127.67,127.9,30061.0
2022-09-06 15:45:00,127.9,127.94,127.63,127.85,36588.0,127.9,127.94,127.63,127.85,36588.0
2022-09-06 15:50:00,127.79,127.96,127.52,127.68,62439.0,127.79,127.96,127.52,127.68,62439.0
2022-09-06 15:55:00,127.7,127.71,127.51,127.57,96163.0,127.7,127.71,127.51,127.57,96163.0
2022-09-07 09:30:00,127.18,127.94,125.57,127.94,71890.0,127.18,127.94,125.57,127.94,71890.0
2022-09-07 09:35:00,127.83,128.98,127.83,128.62,81199.0,127.83,128.98,127.83,128.62,81199.0
2022-09-07 09:40:00,128.63,130.07,128.46,129.34,161748.0,128.63,130.07,128.46,129.34,161748.0
2022-09-07 09:45:00,129.47,130.18,129.04,129.12,55771.0,129.47,130.18,129.04,129.12,55771.0
2022-09-07 09:50:00,129.3,129.37,128.23,129.09,58161.0,129.3,129.37,128.23,129.09,58161.0
2022-09-07 09:55:00,129.11,129.82,128.88,129.42,43396.0,129.11,129.82,128.88,129.42,43396.0
2022-09-07 10:00:00,129.36,130.48,129.0,129.77,77104.0,129.36,130.48,129.0,129.77,77104.0
2022-09-07 10:05:00,129.71,130.11,129.29,129.49,32324.0,129.71,130.11,129.29,129.49,32324.0
2022-09-07 10:10:00,129.53,130.18,129.03,129.84,42559.0,129.53,130.18,129.03,129.84,42559.0
2022-09-07 10:15:00,129.8,130.37,129.46,130.31,64245.0,129.8,130.37,129.46,130.31,64245.0
2022-09-07 10:20:00,130.22,130.69,129.39,129.44,52331.0,130.22,130.69,129.39,129.44,52331.0
2022-09-07 10:25:00,129.36,129.85,129.19,129.71,48554.0,129.36,129.85,129.19,129.71,48554.0
2022-09-07 10:30:00,129.92,130.69,129.86,130.23,35265.0,129.92,130.69,129.86,130.23,35265.0
2022-09-07 10:35:00,130.18,130.3,129.58,129.65,34837.0,130.18,130.3,129.58,129.65,34837.0
2022-09-07 10:40:00,129.51,130.09,129.45,129.9,29221.0,129.51,130.09,129.45,129.9,29221.0
2022-09-07 10:45:00,129.86,130.03,129.52,129.71,21106.0,129.86,130.03,129.52,129.71,21106.0
2022-09-07 10:50:00,129.63,130.03,129.35,129.85,34440.0,129.63,130.03,129.35,129.85,34440.0
2022-09-07 10:55:00,129.93,130.35,129.93,130.34,21521.0,129.93,130.35,129.93,130.34,21521.0
2022-09-07 11:00:00,130.37,130.7,129.78,130.61,17927.0,130.37,130.7,129.78,130.61,17927.0
2022-09-07 11:05:00,130.57,130.59,130.27,130.54,11449.0,130.57,130.59,130.27,130.54,11449.0
2022-09-07 11:10:00,130.48,130.62,129.95,129.95,36526.0,130.48,130.62,129.95,129.95,36526.0
2022-09-07 11:15:00,129.93,130.11,129.34,129.54,31658.0,129.93,130.11,129.34,129.54,31658.0
2022-09-07 11:20:00,129.61,129.83,129.55,129.55,14752.0,129.61,129.83,129.55,129.55,14752.0
2022-09-07 11:25:00,129.6,129.97,129.56,129.87,15596.0,129.6,129.97,129.56,129.87,15596.0
2022-09-07 11:30:00,129.88,129.98,129.45,129.45,7111.0,129.88,129.98,129.45,129.45,7111.0
2022-09-07 11:35:00,129.41,129.89,129.36,129.85,7197.0,129.41,129.89,129.36,129.85,7197.0
2022-09-07 11:40:00,129.9,130.13,129.9,129.98,11193.0,129.9,130.13,129.9,129.98,11193.0
2022-09-07 11:45:00,129.98,130.67,129.97,130.43,26143.0,129.98,130.67,129.97,130.43,26143.0
2022-09-07 11:50:00,130.49,130.98,130.48,130.9,25012.0,130.49,130.98,130.48,130.9,25012.0
2022-09-07 11:55:00,130.95,131.63,130.85,131.6,67608.0,130.95,131.63,130.85,131.6,67608.0
2022-09-07 12:00:00,131.65,132.18,131.58,131.83,95698.0,131.65,132.18,131.58,131.83,95698.0
2022-09-07 12:05:00,131.84,131.92,131.07,131.63,45801.0,131.84,131.92,131.07,131.63,45801.0
2022-09-07 12:10:00,131.63,132.32,131.6,131.76,59706.0,131.63,132.32,131.6,131.76,59706.0
2022-09-07 12:15:00,131.72,132.08,131.59,131.59,19164.0,131.72,132.08,131.59,131.59,19164.0
2022-09-07 12:20:00,131.53,131.89,131.35,131.54,27692.0,131.53,131.89,131.35,131.54,27692.0
2022-09-07 12:25:00,131.59,131.66,131.22,131.56,15365.0,131.59,131.66,131.22,131.56,15365.0
2022-09-07 12:30:00,131.56,131.93,131.55,131.76,9880.0,131.56,131.93,131.55,131.76,9880.0
2022-09-07 12:35:00,131.75,131.9,131.47,131.76,19920.0,131.75,131.9,131.47,131.76,19920.0
2022-09-07 12:40:00,131.74,131.91,131.67,131.8,16628.0,131.74,131.91,131.67,131.8,16628.0
2022-09-07 12:45:00,131.95,132.25,131.75,131.86,23662.0,131.95,132.25,131.75,131.86,23662.0
2022-09-07 12:50:00,131.9,132.04,131.75,132.01,6459.0,131.9,132.04,131.75,132.01,6459.0
2022-09-07 12:55:00,131.83,132.79,131.8,132.69,101152.0,131.83,132.79,131.8,132.69,101152.0
2022-09-07 13:00:00,132.73,133.42,132.7,133.35,46971.0,132.73,133.42,132.7,133.35,46971.0
2022-09-07 13:05:00,133.39,133.58,132.7,133.38,59084.0,133.39,133.58,132.7,133.38,59084.0
2022-09-07 13:10:00,133.33,133.46,133.09,133.25,28312.0,133.33,133.46,133.09,133.25,28312.0
2022-09-07 13:15:00,133.28,133.3,132.83,132.89,27508.0,133.28,133.3,132.83,132.89,27508.0
2022-09-07 13:20:00,132.87,133.28,132.81,132.83,24543.0,132.87,133.28,132.81,132.83,24543.0
2022-09-07 13:25:00,132.79,132.96,132.43,132.58,34532.0,132.79,132.96,132.43,132.58,34532.0
2022-09-07 13:30:00,132.59,132.85,132.55,132.7,13854.0,132.59,132.85,132.55,132.7,13854.0
2022-09-07 13:35:00,132.65,133.13,132.49,133.07,22121.0,132.65,133.13,132.49,133.07,22121.0
2022-09-07 13:40:00,133.1,133.57,133.04,133.34,135734.0,133.1,133.57,133.04,133.34,135734.0
2022-09-07 13:45:00,133.34,133.4,132.54,132.75,26641.0,133.34,133.4,132.54,132.75,26641.0
2022-09-07 13:50:00,132.7,133.02,132.68,132.83,20129.0,132.7,133.02,132.68,132.83,20129.0
2022-09-07 13:55:00,132.84,133.14,132.73,133.02,9233.0,132.84,133.14,132.73,133.02,9233.0
2022-09-07 14:00:00,133.03,133.44,133.02,133.41,30624.0,133.03,133.44,133.02,133.41,30624.0
2022-09-07 14:05:00,133.37,133.39,133.04,133.36,22834.0,133.37,133.39,133.04,133.36,22834.0
2022-09-07 14:10:00,133.29,133.31,132.63,132.83,16823.0,133.29,133.31,132.63,132.83,16823.0
2022-09-07 14:15:00,132.81,133.1,132.8,132.89,5673.0,132.81,133.1,132.8,132.89,5673.0
2022-09-07 14:20:00,132.96,132.98,132.79,132.93,9031.0,132.96,132.98,132.79,132.93,9031.0
2022-09-07 14:25:00,132.96,133.37,132.91,133.31,20228.0,132.96,133.37,132.91,133.31,20228.0
2022-09-07 14:30:00,133.36,133.73,133.3,133.54,39421.0,133.36,133.73,133.3,133.54,39421.0
2022-09-07 14:35:00,133.5,133.7,133.45,133.47,17969.0,133.5,133.7,133.45,133.47,17969.0
2022-09-07 14:40:00,133.48,133.55,133.31,133.44,10731.0,133.48,133.55,133.31,133.44,10731.0
2022-09-07 14:45:00,133.45,133.62,133.37,133.51,16191.0,133.45,133.62,133.37,133.51,16191.0
2022-09-07 14:50:00,133.53,133.91,133.52,133.72,85835.0,133.53,133.91,133.52,133.72,85835.0
2022-09-07 14:55:00,133.71,133.92,133.54,133.86,34007.0,133.71,133.92,133.54,133.86,34007.0
2022-09-07 15:00:00,133.81,133.95,133.67,133.88,19639.0,133.81,133.95,133.67,133.88,19639.0
2022-09-07 15:05:00,133.95,134.41,133.78,134.41,40079.0,133.95,134.41,133.78,134.41,40079.0
2022-09-07 15:10:00,134.42,134.44,134.18,134.31,32025.0,134.42,134.44,134.18,134.31,32025.0
2022-09-07 15:15:00,134.29,134.44,134.11,134.25,37629.0,134.29,134.44,134.11,134.25,37629.0
2022-09-07 15:20:00,134.23,134.66,134.03,134.22,91019.0,134.23,134.66,134.03,134.22,91019.0
2022-09-07 15:25:00,134.23,134.73,134.09,134.67,28764.0,134.23,134.73,134.09,134.67,28764.0
2022-09-07 15:30:00,134.68,134.75,134.27,134.48,41699.0,134.68,134.75,134.27,134.48,41699.0
2022-09-07 15:35:00,134.35,134.57,134.27,134.52,27275.0,134.35,134.57,134.27,134.52,27275.0
2022-09-07 15:40:00,134.55,134.62,134.18,134.62,25604.0,134.55,134.62,134.18,134.62,25604.0
2022-09-07 15:45:00,134.62,135.2,134.6,134.92,67845.0,134.62,135.2,134.6,134.92,67845.0
2022-09-07 15:50:00,134.94,134.94,134.63,134.74,66185.0,134.94,134.94,134.63,134.74,66185.0
2022-09-07 15:55:00,134.77,135.0,134.69,134.79,117680.0,134.77,135.0,134.69,134.79,117680.0
2022-09-08 09:30:00,137.42,137.66,134.63,136.56,281681.0,137.42,137.66,134.63,136.56,281681.0
2022-09-08 09:35:00,136.62,138.76,135.76,138.23,257683.0,136.62,138.76,135.76,138.23,257683.0
2022-09-08 09:40:00,138.39,139.2,136.41,138.66,216991.0,138.39,139.2,136.41,138.66,216991.0
2022-09-08 09:45:00,138.79,139.67,138.3,138.93,135211.0,138.79,139.67,138.3,138.93,135211.0
2022-09-08 09:50:00,138.98,139.44,138.38,138.75,98617.0,138.98,139.44,138.38,138.75,98617.0
2022-09-08 09:55:00,138.8,139.5,138.06,138.88,76619.0,138.8,139.5,138.06,138.88,76619.0
2022-09-08 10:00:00,138.92,139.47,138.22,138.52,116949.0,138.92,139.47,138.22,138.52,116949.0
2022-09-08 10:05:00,138.44,139.91,138.25,139.05,108908.0,138.44,139.91,138.25,139.05,108908.0
2022-09-08 10:10:00,139.18,139.59,138.5,138.92,111839.0,139.18,139.59,138.5,138.92,111839.0
2022-09-08 10:15:00,138.94,139.31,138.2,139.25,83362.0,138.94,139.31,138.2,139.25,83362.0
2022-09-08 10:20:00,139.27,139.27,138.19,138.31,56037.0,139.27,139.27,138.19,138.31,56037.0
2022-09-08 10:25:00,138.31,138.44,138.03,138.19,59195.0,138.31,138.44,138.03,138.19,59195.0
2022-09-08 10:30:00,138.17,138.94,138.12,138.23,59197.0,138.17,138.94,138.12,138.23,59197.0
2022-09-08 10:35:00,138.17,139.24,138.08,138.93,58685.0,138.17,139.24,138.08,138.93,58685.0
2022-09-08 10:40:00,138.91,138.92,138.13,138.3,24806.0,138.91,138.92,138.13,138.3,24806.0
2022-09-08 10:45:00,138.28,138.29,137.25,137.3,110975.0,138.28,138.29,137.25,137.3,110975.0
2022-09-08 10:50:00,137.36,137.46,136.87,137.11,67887.0,137.36,137.46,136.87,137.11,67887.0
2022-09-08 10:55:00,137.11,137.46,136.87,137.2,71880.0,137.11,137.46,136.87,137.2,71880.0
2022-09-08 11:00:00,137.17,137.8,137.13,137.21,51264.0,137.17,137.8,137.13,137.21,51264.0
2022-09-08 11:05:00,137.21,137.28,136.67,136.8,31443.0,137.21,137.28,136.67,136.8,31443.0
2022-09-08 11:10:00,136.81,137.74,136.65,137.73,43182.0,136.81,137.74,136.65,137.73,43182.0
2022-09-08 11:15:00,137.64,137.95,137.51,137.81,25254.0,137.64,137.95,137.51,137.81,25254.0
2022-09-08 11:20:00,137.81,137.96,137.4,137.55,30616.0,137.81,137.96,137.4,137.55,30616.0
2022-09-08 11:25:00,137.55,138.19,137.45,137.74,29458.0,137.55,138.19,137.45,137.74,29458.0
2022-09-08 11:30:00,137.82,138.15,137.56,137.71,46508.0,137.82,138.15,137.56,137.71,46508.0
2022-09-08 11:35:00,137.61,137.78,136.62,136.67,43268.0,137.61,137.78,136.62,136.67,43268.0
2022-09-08 11:40:00,136.66,136.66,136.05,136.35,38266.0,136.66,136.66,136.05,136.35,38266.0
2022-09-08 11:45:00,136.3,136.73,136.29,136.54,17595.0,136.3,136.73,136.29,136.54,17595.0
2022-09-08 11:50:00,136.5,136.85,136.49,136.69,16790.0,136.5,136.85,136.49,136.69,16790.0
2022-09-08 11:55:00,136.72,136.83,136.42,136.46,13535.0,136.72,136.83,136.42,136.46,13535.0
2022-09-08 12:00:00,136.46,136.47,135.25,135.53,57097.0,136.46,136.47,135.25,135.53,57097.0
2022-09-08 12:05:00,135.59,135.65,134.8,134.9,53027.0,135.59,135.65,134.8,134.9,53027.0
2022-09-08 12:10:00,134.97,135.39,134.38,135.06,50960.0,134.97,135.39,134.38,135.06,50960.0
2022-09-08 12:15:00,135.0,135.84,135.0,135.69,43750.0,135.0,135.84,135.0,135.69,43750.0
2022-09-08 12:20:00,135.71,136.0,135.35,135.83,47628.0,135.71,136.0,135.35,135.83,47628.0
2022-09-08 12:25:00,135.82,136.4,135.77,136.14,54984.0,135.82,136.4,135.77,136.14,54984.0
2022-09-08 12:30:00,136.11,136.6,135.89,136.14,66425.0,136.11,136.6,135.89,136.14,66425.0
2022-09-08 12:35:00,136.15,136.56,135.92,136.49,28389.0,136.15,136.56,135.92,136.49,28389.0
2022-09-08 12:40:00,136.49,137.3,136.44,137.26,39522.0,136.49,137.3,136.44,137.26,39522.0
2022-09-08 12:45:00,137.14,137.21,136.94,137.08,30065.0,137.14,137.21,136.94,137.08,30065.0
2022-09-08 12:50:00,137.24,137.94,137.24,137.57,25546.0,137.24,137.94,137.24,137.57,25546.0
2022-09-08 12:55:00,137.58,137.7,137.52,137.58,12561.0,137.58,137.7,137.52,137.58,12561.0
2022-09-08 13:00:00,137.5,137.62,137.16,137.5,22801.0,137.5,137.62,137.16,137.5,22801.0
2022-09-08 13:05:00,137.47,137.59,137.26,137.45,17028.0,137.47,137.59,137.26,137.45,17028.0
2022-09-08 13:10:00,137.52,137.8,137.43,137.68,13530.0,137.52,137.8,137.43,137.68,13530.0
2022-09-08 13:15:00,137.72,137.84,137.57,137.77,17526.0,137.72,137.84,137.57,137.77,17526.0
2022-09-08 13:20:00,137.85,138.11,137.76,137.84,23226.0,137.85,138.11,137.76,137.84,23226.0
2022-09-08 13:25:00,137.8,137.97,137.57,137.81,9135.0,137.8,137.97,137.57,137.81,9135.0
2022-09-08 13:30:00,137.8,138.15,137.63,138.12,14144.0,137.8,138.15,137.63,138.12,14144.0
2022-09-08 13:35:00,138.11,138.59,138.08,138.33,27476.0,138.11,138.59,138.08,138.33,27476.0
2022-09-08 13:40:00,138.33,138.36,137.91,138.13,27356.0,138.33,138.36,137.91,138.13,27356.0
2022-09-08 13:45:00,138.22,138.22,137.95,138.05,12995.0,138.22,138.22,137.95,138.05,12995.0
2022-09-08 13:50:00,138.01,138.2,137.67,137.67,33831.0,138.01,138.2,137.67,137.67,33831.0
2022-09-08 13:55:00,137.69,137.92,137.47,137.74,35673.0,137.69,137.92,137.47,137.74,35673.0
2022-09-08 14:00:00,137.66,137.83,137.29,137.38,35722.0,137.66,137.83,137.29,137.38,35722.0
2022-09-08 14:05:00,137.38,137.78,137.28,137.28,11846.0,137.38,137.78,137.28,137.28,11846.0
2022-09-08 14:10:00,137.32,137.66,137.32,137.4,15363.0,137.32,137.66,137.32,137.4,15363.0
2022-09-08 14:15:00,137.4,137.72,137.27,137.68,11925.0,137.4,137.72,137.27,137.68,11925.0
2022-09-08 14:20:00,137.62,137.88,137.57,137.82,13404.0,137.62,137.88,137.57,137.82,13404.0
2022-09-08 14:25:00,137.87,138.13,137.83,138.04,14422.0,137.87,138.13,137.83,138.04,14422.0
2022-09-08 14:30:00,138.02,138.45,137.99,138.34,16624.0,138.02,138.45,137.99,138.34,16624.0
2022-09-08 14:35:00,138.35,138.47,138.22,138.27,19440.0,138.35,138.47,138.22,138.27,19440.0
2022-09-08 14:40:00,138.34,138.38,137.67,137.96,23112.0,138.34,138.38,137.67,137.96,23112.0
2022-09-08 14:45:00,138.0,138.1,137.68,138.0,15588.0,138.0,138.1,137.68,138.0,15588.0
2022-09-08 14:50:00,137.91,138.17,137.89,138.17,14855.0,137.91,138.17,137.89,138.17,14855.0
2022-09-08 14:55:00,138.12,138.12,137.75,137.83,27871.0,138.12,138.12,137.75,137.83,27871.0
2022-09-08 15:00:00,137.9,138.12,137.25,137.39,37112.0,137.9,138.12,137.25,137.39,37112.0
2022-09-08 15:05:00,137.41,137.65,137.12,137.12,29897.0,137.41,137.65,137.12,137.12,29897.0
2022-09-08 15:10:00,137.16,137.5,137.07,137.5,14574.0,137.16,137.5,137.07,137.5,14574.0
2022-09-08 15:15:00,137.48,137.59,137.28,137.32,28464.0,137.48,137.59,137.28,137.32,28464.0
2022-09-08 15:20:00,137.28,137.47,137.17,137.4,14419.0,137.28,137.47,137.17,137.4,14419.0
2022-09-08 15:25:00,137.42,137.5,137.28,137.37,8949.0,137.42,137.5,137.28,137.37,8949.0
2022-09-08 15:30:00,137.34,137.68,137.32,137.56,17195.0,137.34,137.68,137.32,137.56,17195.0
2022-09-08 15:35:00,137.54,137.57,137.31,137.33,22639.0,137.54,137.57,137.31,137.33,22639.0
2022-09-08 15:40:00,137.37,137.37,137.06,137.12,27145.0,137.37,137.37,137.06,137.12,27145.0
2022-09-08 15:45:00,137.11,137.39,137.01,137.21,40055.0,137.11,137.39,137.01,137.21,40055.0
2022-09-08 15:50:00,137.2,137.51,137.16,137.31,74146.0,137.2,137.51,137.16,137.31,74146.0
2022-09-08 15:55:00,137.32,137.65,137.28,137.53,99194.0,137.32,137.65,137.28,137.53,99194.0
2022-09-09 09:30:00,138.41,138.41,135.51,136.29,175693.0,138.41,138.41,135.51,136.29,175693.0
2022-09-09 09:35:00,136.29,136.91,134.41,134.8,105472.0,136.29,136.91,134.41,134.8,105472.0
2022-09-09 09:40:00,134.85,135.03,133.89,134.57,99150.0,134.85,135.03,133.89,134.57,99150.0
2022-09-09 09:45:00,134.59,136.19,134.35,136.18,74842.0,134.59,136.19,134.35,136.18,74842.0
2022-09-09 09:50:00,136.06,137.54,135.81,137.34,67023.0,136.06,137.54,135.81,137.34,67023.0
2022-09-09 09:55:00,137.21,137.44,136.68,137.0,28969.0,137.21,137.44,136.68,137.0,28969.0
2022-09-09 10:00:00,137.03,137.49,136.22,136.47,43784.0,137.03,137.49,136.22,136.47,43784.0
2022-09-09 10:05:00,136.56,136.58,135.18,135.83,65175.0,136.56,136.58,135.18,135.83,65175.0
2022-09-09 10:10:00,135.71,135.79,134.46,134.84,65908.0,135.71,135.79,134.46,134.84,65908.0
2022-09-09 10:15:00,134.83,135.13,134.21,134.34,81045.0,134.83,135.13,134.21,134.34,81045.0
2022-09-09 10:20:00,134.28,135.11,134.23,134.66,34498.0,134.28,135.11,134.23,134.66,34498.0
2022-09-09 10:25:00,134.72,135.68,134.53,135.54,52564.0,134.72,135.68,134.53,135.54,52564.0
2022-09-09 10:30:00,135.52,136.43,135.34,136.31,67558.0,135.52,136.43,135.34,136.31,67558.0
2022-09-09 10:35:00,136.29,136.69,136.23,136.24,33348.0,136.29,136.69,136.23,136.24,33348.0
2022-09-09 10:40:00,136.15,136.65,136.13,136.63,25004.0,136.15,136.65,136.13,136.63,25004.0
2022-09-09 10:45:00,136.7,136.72,136.06,136.43,33025.0,136.7,136.72,136.06,136.43,33025.0
2022-09-09 10:50:00,136.4,137.01,136.34,136.99,26597.0,136.4,137.01,136.34,136.99,26597.0
2022-09-09 10:55:00,136.92,136.92,136.24,136.59,25846.0,136.92,136.92,136.24,136.59,25846.0
2022-09-09 11:00:00,136.48,136.63,135.88,136.06,22103.0,136.48,136.63,135.88,136.06,22103.0
2022-09-09 11:05:00,136.06,136.44,136.05,136.21,11258.0,136.06,136.44,136.05,136.21,11258.0
2022-09-09 11:10:00,136.26,136.26,135.64,135.88,22069.0,136.26,136.26,135.64,135.88,22069.0
2022-09-09 11:15:00,135.88,136.02,134.96,135.04,36912.0,135.88,136.02,134.96,135.04,36912.0
2022-09-09 11:20:00,135.08,135.35,134.82,135.19,22715.0,135.08,135.35,134.82,135.19,22715.0
2022-09-09 11:25:00,135.12,135.68,135.12,135.46,21172.0,135.12,135.68,135.12,135.46,21172.0
2022-09-09 11:30:00,135.42,135.55,135.0,135.27,23804.0,135.42,135.55,135.0,135.27,23804.0
2022-09-09 11:35:00,135.19,135.5,135.16,135.34,11598.0,135.19,135.5,135.16,135.34,11598.0
2022-09-09 11:40:00,135.36,135.37,134.79,134.83,33904.0,135.36,135.37,134.79,134.83,33904.0
2022-09-09 11:45:00,134.77,134.79,134.14,134.23,44462.0,134.77,134.79,134.14,134.23,44462.0
2022-09-09 11:50:00,134.17,134.39,133.64,133.73,48534.0,134.17,134.39,133.64,133.73,48534.0
2022-09-09 11:55:00,133.63,134.09,133.59,134.01,55458.0,133.63,134.09,133.59,134.01,55458.0
2022-09-09 12:00:00,133.92,134.47,133.82,134.27,28391.0,133.92,134.47,133.82,134.27,28391.0
2022-09-09 12:05:00,134.37,134.67,134.11,134.33,25203.0,134.37,134.67,134.11,134.33,25203.0
2022-09-09 12:10:00,134.28,134.38,133.7,133.73,25017.0,134.28,134.38,133.7,133.73,25017.0
2022-09-09 12:15:00,133.69,133.81,133.54,133.58,15699.0,133.69,133.81,133.54,133.58,15699.0
2022-09-09 12:20:00,133.61,133.95,133.41,133.88,17704.0,133.61,133.95,133.41,133.88,17704.0
2022-09-09 12:25:00,133.92,134.39,133.89,134.09,18615.0,133.92,134.39,133.89,134.09,18615.0
2022-09-09 12:30:00,134.1,134.63,134.01,134.54,21346.0,134.1,134.63,134.01,134.54,21346.0
2022-09-09 12:35:00,134.61,134.86,134.45,134.66,18243.0,134.61,134.86,134.45,134.66,18243.0
2022-09-09 12:40:00,134.7,134.97,134.6,134.72,16317.0,134.7,134.97,134.6,134.72,16317.0
2022-09-09 12:45:00,134.72,135.18,134.72,134.96,26575.0,134.72,135.18,134.72,134.96,26575.0
2022-09-09 12:50:00,135.0,135.13,134.65,134.73,17960.0,135.0,135.13,134.65,134.73,17960.0
2022-09-09 12:55:00,134.73,135.05,134.69,134.96,15018.0,134.73,135.05,134.69,134.96,15018.0
2022-09-09 13:00:00,135.02,135.17,134.81,134.92,23053.0,135.02,135.17,134.81,134.92,23053.0
2022-09-09 13:05:00,134.98,135.55,134.98,135.35,45109.0,134.98,135.55,134.98,135.35,45109.0
2022-09-09 13:10:00,135.37,135.41,135.21,135.25,12247.0,135.37,135.41,135.21,135.25,12247.0
2022-09-09 13:15:00,135.21,135.34,135.12,135.18,17948.0,135.21,135.34,135.12,135.18,17948.0
2022-09-09 13:20:00,135.22,135.28,134.87,134.9,21094.0,135.22,135.28,134.87,134.9,21094.0
2022-09-09 13:25:00,134.91,135.01,134.65,135.01,17455.0,134.91,135.01,134.65,135.01,17455.0
2022-09-09 13:30:00,135.03,135.31,134.95,135.21,13519.0,135.03,135.31,134.95,135.21,13519.0
2022-09-09 13:35:00,135.18,135.33,135.09,135.28,9640.0,135.18,135.33,135.09,135.28,9640.0
2022-09-09 13:40:00,135.27,135.27,135.09,135.13,8851.0,135.27,135.27,135.09,135.13,8851.0
2022-09-09 13:45:00,135.14,135.29,135.06,135.28,11861.0,135.14,135.29,135.06,135.28,11861.0
2022-09-09 13:50:00,135.31,135.68,135.27,135.55,21464.0,135.31,135.68,135.27,135.55,21464.0
2022-09-09 13:55:00,135.59,135.77,135.45,135.7,12866.0,135.59,135.77,135.45,135.7,12866.0
2022-09-09 14:00:00,135.7,135.7,134.82,134.82,24211.0,135.7,135.7,134.82,134.82,24211.0
2022-09-09 14:05:00,134.8,135.19,134.68,135.13,14984.0,134.8,135.19,134.68,135.13,14984.0
2022-09-09 14:10:00,135.16,135.64,135.16,135.64,17145.0,135.16,135.64,135.16,135.64,17145.0
2022-09-09 14:15:00,135.66,135.66,135.4,135.51,18016.0,135.66,135.66,135.4,135.51,18016.0
2022-09-09 14:20:00,135.53,135.63,135.42,135.52,18675.0,135.53,135.63,135.42,135.52,18675.0
2022-09-09 14:25:00,135.51,135.52,135.1,135.32,17311.0,135.51,135.52,135.1,135.32,17311.0
2022-09-09 14:30:00,135.33,135.48,135.25,135.48,13636.0,135.33,135.48,135.25,135.48,13636.0
2022-09-09 14:35:00,135.44,135.7,135.39,135.56,16340.0,135.44,135.7,135.39,135.56,16340.0
2022-09-09 14:40:00,135.53,135.54,135.29,135.31,6228.0,135.53,135.54,135.29,135.31,6228.0
2022-09-09 14:45:00,135.27,135.27,135.04,135.16,15006.0,135.27,135.27,135.04,135.16,15006.0
2022-09-09 14:50:00,135.15,135.64,135.15,135.62,8196.0,135.15,135.64,135.15,135.62,8196.0
2022-09-09 14:55:00,135.66,136.08,135.63,135.82,14412.0,135.66,136.08,135.63,135.82,14412.0
2022-09-09 15:00:00,135.9,136.16,135.76,136.08,11554.0,135.9,136.16,135.76,136.08,11554.0
2022-09-09 15:05:00,136.09,136.23,136.05,136.18,12122.0,136.09,136.23,136.05,136.18,12122.0
2022-09-09 15:10:00,136.16,136.43,136.14,136.32,12861.0,136.16,136.43,136.14,136.32,12861.0
2022-09-09 15:15:00,136.37,136.41,136.27,136.36,11562.0,136.37,136.41,136.27,136.36,11562.0
2022-09-09 15:20:00,136.36,136.4,136.13,136.13,11904.0,136.36,136.4,136.13,136.13,11904.0
2022-09-09 15:25:00,136.12,136.38,136.07,136.19,28144.0,136.12,136.38,136.07,136.19,28144.0
2022-09-09 15:30:00,136.17,136.36,136.04,136.24,12941.0,136.17,136.36,136.04,136.24,12941.0
2022-09-09 15:35:00,136.29,136.32,136.06,136.06,15579.0,136.29,136.32,136.06,136.06,15579.0
2022-09-09 15:40:00,136.05,136.23,136.02,136.17,17541.0,136.05,136.23,136.02,136.17,17541.0
2022-09-09 15:45:00,136.15,136.46,136.05,136.07,46110.0,136.15,136.46,136.05,136.07,46110.0
2022-09-09 15:50:00,136.05,136.13,135.89,136.09,45680.0,136.05,136.13,135.89,136.09,45680.0
2022-09-09 15:55:00,135.91,136.09,135.62,135.83,110068.0,135.91,136.09,135.62,135.83,110068.0
2022-09-12 09:30:00,134.62,135.77,134.0,135.49,87605.0,134.62,135.77,134.0,135.49,87605.0
2022-09-12 09:35:00,135.69,135.72,133.33,134.47,53568.0,135.69,135.72,133.33,134.47,53568.0
2022-09-12 09:40:00,134.35,134.7,132.66,133.98,78541.0,134.35,134.7,132.66,133.98,78541.0
2022-09-12 09:45:00,133.77,134.58,133.33,134.34,40662.0,133.77,134.58,133.33,134.34,40662.0
2022-09-12 09:50:00,134.28,134.86,133.7,134.81,44171.0,134.28,134.86,133.7,134.81,44171.0
2022-09-12 09:55:00,134.58,135.56,134.54,134.97,77995.0,134.58,135.56,134.54,134.97,77995.0
2022-09-12 10:00:00,135.02,135.32,134.38,134.97,23482.0,135.02,135.32,134.38,134.97,23482.0
2022-09-12 10:05:00,134.93,135.2,134.7,134.81,21346.0,134.93,135.2,134.7,134.81,21346.0
2022-09-12 10:10:00,134.73,135.02,134.3,134.43,21168.0,134.73,135.02,134.3,134.43,21168.0
2022-09-12 10:15:00,134.51,135.55,134.45,135.49,38956.0,134.51,135.55,134.45,135.49,38956.0
2022-09-12 10:20:00,135.36,136.0,134.63,135.64,44816.0,135.36,136.0,134.63,135.64,44816.0
2022-09-12 10:25:00,135.74,135.74,134.87,135.24,21149.0,135.74,135.74,134.87,135.24,21149.0
2022-09-12 10:30:00,135.15,135.35,134.91,135.24,12575.0,135.15,135.35,134.91,135.24,12575.0
2022-09-12 10:35:00,135.21,135.4,134.78,134.89,10666.0,135.21,135.4,134.78,134.89,10666.0
2022-09-12 10:40:00,134.9,134.96,134.59,134.73,22756.0,134.9,134.96,134.59,134.73,22756.0
2022-09-12 10:45:00,134.81,135.65,134.67,135.65,27000.0,134.81,135.65,134.67,135.65,27000.0
2022-09-12 10:50:00,135.61,135.9,134.93,135.05,33655.0,135.61,135.9,134.93,135.05,33655.0
2022-09-12 10:55:00,135.05,135.05,134.52,134.62,21248.0,135.05,135.05,134.52,134.62,21248.0
2022-09-12 11:00:00,134.63,134.63,134.08,134.51,30518.0,134.63,134.63,134.08,134.51,30518.0
2022-09-12 11:05:00,134.6,134.87,134.38,134.87,6783.0,134.6,134.87,134.38,134.87,6783.0
2022-09-12 11:10:00,134.89,135.0,134.57,134.83,13220.0,134.89,135.0,134.57,134.83,13220.0
2022-09-12 11:15:00,134.7,134.96,134.41,134.95,22308.0,134.7,134.96,134.41,134.95,22308.0
2022-09-12 11:20:00,134.96,135.07,134.85,135.05,16454.0,134.96,135.07,134.85,135.05,16454.0
2022-09-12 11:25:00,135.0,135.31,134.93,135.11,20393.0,135.0,135.31,134.93,135.11,20393.0
2022-09-12 11:30:00,135.11,135.24,134.92,135.05,32294.0,135.11,135.24,134.92,135.05,32294.0
2022-09-12 11:35:00,134.98,135.16,134.8,135.11,14583.0,134.98,135.16,134.8,135.11,14583.0
2022-09-12 11:40:00,135.15,135.26,134.97,135.04,19225.0,135.15,135.26,134.97,135.04,19225.0
2022-09-12 11:45:00,135.09,135.49,134.95,135.42,18380.0,135.09,135.49,134.95,135.42,18380.0
2022-09-12 11:50:00,135.47,135.66,135.31,135.38,16196.0,135.47,135.66,135.31,135.38,16196.0
2022-09-12 11:55:00,135.4,135.43,135.07,135.18,10820.0,135.4,135.43,135.07,135.18,10820.0
2022-09-12 12:00:00,135.12,135.33,135.12,135.22,10747.0,135.12,135.33,135.12,135.22,10747.0
2022-09-12 12:05:00,135.22,135.63,135.18,135.4,18714.0,135.22,135.63,135.18,135.4,18714.0
2022-09-12 12:10:00,135.3,135.71,135.27,135.61,13480.0,135.3,135.71,135.27,135.61,13480.0
2022-09-12 12:15:00,135.61,135.61,135.32,135.38,22537.0,135.61,135.61,135.32,135.38,22537.0
2022-09-12 12:20:00,135.29,135.33,135.03,135.21,19848.0,135.29,135.33,135.03,135.21,19848.0
2022-09-12 12:25:00,135.15,135.21,134.94,135.08,8913.0,135.15,135.21,134.94,135.08,8913.0
2022-09-12 12:30:00,135.06,135.47,134.97,135.39,8577.0,135.06,135.47,134.97,135.39,8577.0
2022-09-12 12:35:00,135.39,135.39,134.91,134.97,11417.0,135.39,135.39,134.91,134.97,11417.0
2022-09-12 12:40:00,135.02,135.65,135.01,135.65,12236.0,135.02,135.65,135.01,135.65,12236.0
2022-09-12 12:45:00,135.65,135.65,135.15,135.34,9100.0,135.65,135.65,135.15,135.34,9100.0
2022-09-12 12:50:00,135.38,135.67,135.33,135.47,11614.0,135.38,135.67,135.33,135.47,11614.0
2022-09-12 12:55:00,135.47,135.82,135.4,135.63,6990.0,135.47,135.82,135.4,135.63,6990.0
2022-09-12 13:00:00,135.62,135.73,135.54,135.63,15567.0,135.62,135.73,135.54,135.63,15567.0
2022-09-12 13:05:00,135.68,136.28,135.57,135.94,17522.0,135.68,136.28,135.57,135.94,17522.0
2022-09-12 13:10:00,135.94,135.97,135.59,135.71,18838.0,135.94,135.97,135.59,135.71,18838.0
2022-09-12 13:15:00,135.67,135.67,135.38,135.38,5309.0,135.67,135.67,135.38,135.38,5309.0
2022-09-12 13:20:00,135.39,135.54,135.35,135.5,7251.0,135.39,135.54,135.35,135.5,7251.0
2022-09-12 13:25:00,135.48,135.91,135.46,135.81,7792.0,135.48,135.91,135.46,135.81,7792.0
2022-09-12 13:30:00,135.83,135.89,135.66,135.67,8169.0,135.83,135.89,135.66,135.67,8169.0
2022-09-12 13:35:00,135.66,135.89,135.66,135.84,5013.0,135.66,135.89,135.66,135.84,5013.0
2022-09-12 13:40:00,135.87,135.97,135.71,135.84,5717.0,135.87,135.97,135.71,135.84,5717.0
2022-09-12 13:45:00,135.89,135.9,135.54,135.58,4991.0,135.89,135.9,135.54,135.58,4991.0
2022-09-12 13:50:00,135.61,135.74,135.57,135.74,3526.0,135.61,135.74,135.57,135.74,3526.0
2022-09-12 13:55:00,135.72,135.72,135.54,135.59,2702.0,135.72,135.72,135.54,135.59,2702.0
2022-09-12 14:00:00,135.63,135.64,135.42,135.55,5371.0,135.63,135.64,135.42,135.55,5371.0
2022-09-12 14:05:00,135.63,135.64,135.48,135.58,5463.0,135.63,135.64,135.48,135.58,5463.0
2022-09-12 14:10:00,135.61,135.83,135.6,135.83,5150.0,135.61,135.83,135.6,135.83,5150.0
2022-09-12 14:15:00,135.83,135.98,135.59,135.69,9250.0,135.83,135.98,135.59,135.69,9250.0
2022-09-12 14:20:00,135.68,135.97,135.68,135.81,9402.0,135.68,135.97,135.68,135.81,9402.0
2022-09-12 14:25:00,135.78,135.94,135.52,135.52,7706.0,135.78,135.94,135.52,135.52,7706.0
2022-09-12 14:30:00,135.61,135.76,135.58,135.71,5891.0,135.61,135.76,135.58,135.71,5891.0
2022-09-12 14:35:00,135.77,136.29,135.76,136.21,16209.0,135.77,136.29,135.76,136.21,16209.0
2022-09-12 14:40:00,136.14,136.33,136.07,136.16,7468.0,136.14,136.33,136.07,136.16,7468.0
2022-09-12 14:45:00,136.14,136.42,136.14,136.39,5880.0,136.14,136.42,136.14,136.39,5880.0
2022-09-12 14:50:00,136.39,136.56,136.21,136.29,7978.0,136.39,136.56,136.21,136.29,7978.0
2022-09-12 14:55:00,136.27,136.3,136.1,136.15,10501.0,136.27,136.3,136.1,136.15,10501.0
2022-09-12 15:00:00,136.19,136.56,136.06,136.56,11578.0,136.19,136.56,136.06,136.56,11578.0
2022-09-12 15:05:00,136.52,136.66,136.44,136.6,6667.0,136.52,136.66,136.44,136.6,6667.0
2022-09-12 15:10:00,136.6,136.64,136.41,136.47,7704.0,136.6,136.64,136.41,136.47,7704.0
2022-09-12 15:15:00,136.48,136.66,136.45,136.56,23633.0,136.48,136.66,136.45,136.56,23633.0
2022-09-12 15:20:00,136.56,136.81,136.51,136.8,24486.0,136.56,136.81,136.51,136.8,24486.0
2022-09-12 15:25:00,136.78,137.07,136.73,136.88,21165.0,136.78,137.07,136.73,136.88,21165.0
2022-09-12 15:30:00,136.9,136.9,136.53,136.6,17474.0,136.9,136.9,136.53,136.6,17474.0
2022-09-12 15:35:00,136.59,136.6,136.34,136.39,11891.0,136.59,136.6,136.34,136.39,11891.0
2022-09-12 15:40:00,136.36,136.72,136.27,136.72,14577.0,136.36,136.72,136.27,136.72,14577.0
2022-09-12 15:45:00,136.72,136.96,136.67,136.81,9667.0,136.72,136.96,136.67,136.81,9667.0
2022-09-12 15:50:00,136.8,136.8,136.55,136.56,18366.0,136.8,136.8,136.55,136.56,18366.0
2022-09-12 15:55:00,136.55,136.83,136.4,136.81,63707.0,136.55,136.83,136.4,136.81,63707.0
2022-09-13 09:30:00,132.0,134.44,131.56,134.2,103264.0,132.0,134.44,131.56,134.2,103264.0
2022-09-13 09:35:00,134.31,134.31,132.6,133.05,55715.0,134.31,134.31,132.6,133.05,55715.0
2022-09-13 09:40:00,133.01,134.99,133.0,134.83,50425.0,133.01,134.99,133.0,134.83,50425.0
2022-09-13 09:45:00,134.79,135.22,134.04,134.84,36830.0,134.79,135.22,134.04,134.84,36830.0
2022-09-13 09:50:00,134.85,135.92,134.81,135.75,40554.0,134.85,135.92,134.81,135.75,40554.0
2022-09-13 09:55:00,135.65,135.79,135.26,135.28,29008.0,135.65,135.79,135.26,135.28,29008.0
2022-09-13 10:00:00,135.36,135.82,134.9,135.59,24622.0,135.36,135.82,134.9,135.59,24622.0
2022-09-13 10:05:00,135.53,136.54,135.35,136.24,39597.0,135.53,136.54,135.35,136.24,39597.0
2022-09-13 10:10:00,136.14,137.98,136.14,137.71,53050.0,136.14,137.98,136.14,137.71,53050.0
2022-09-13 10:15:00,137.72,138.72,137.71,138.34,96286.0,137.72,138.72,137.71,138.34,96286.0
2022-09-13 10:20:00,138.26,138.68,137.42,138.02,51834.0,138.26,138.68,137.42,138.02,51834.0
2022-09-13 10:25:00,137.97,139.36,137.74,139.33,82087.0,137.97,139.36,137.74,139.33,82087.0
2022-09-13 10:30:00,139.28,140.14,138.85,138.9,205622.0,139.28,140.14,138.85,138.9,205622.0
2022-09-13 10:35:00,138.87,139.07,138.14,138.14,47168.0,138.87,139.07,138.14,138.14,47168.0
2022-09-13 10:40:00,138.19,138.3,137.75,138.14,73034.0,138.19,138.3,137.75,138.14,73034.0
2022-09-13 10:45:00,138.15,138.21,136.96,137.05,32187.0,138.15,138.21,136.96,137.05,32187.0
2022-09-13 10:50:00,136.95,137.1,136.62,137.03,35127.0,136.95,137.1,136.62,137.03,35127.0
2022-09-13 10:55:00,137.05,137.76,136.98,137.34,37219.0,137.05,137.76,136.98,137.34,37219.0
2022-09-13 11:00:00,137.29,137.73,137.02,137.6,16425.0,137.29,137.73,137.02,137.6,16425.0
2022-09-13 11:05:00,137.59,137.89,137.0,137.1,33723.0,137.59,137.89,137.0,137.1,33723.0
2022-09-13 11:10:00,137.08,137.08,136.26,136.43,25213.0,137.08,137.08,136.26,136.43,25213.0
2022-09-13 11:15:00,136.36,136.85,136.27,136.61,18351.0,136.36,136.85,136.27,136.61,18351.0
2022-09-13 11:20:00,136.56,137.34,136.56,136.56,22457.0,136.56,137.34,136.56,136.56,22457.0
2022-09-13 11:25:00,136.52,137.18,136.52,137.14,24611.0,136.52,137.18,136.52,137.14,24611.0
2022-09-13 11:30:00,137.13,137.63,137.0,137.39,19986.0,137.13,137.63,137.0,137.39,19986.0
2022-09-13 11:35:00,137.32,137.59,136.98,137.44,14550.0,137.32,137.59,136.98,137.44,14550.0
2022-09-13 11:40:00,137.38,137.59,136.95,137.41,32431.0,137.38,137.59,136.95,137.41,32431.0
2022-09-13 11:45:00,137.48,137.56,137.19,137.3,22166.0,137.48,137.56,137.19,137.3,22166.0
2022-09-13 11:50:00,137.31,137.79,137.26,137.51,27341.0,137.31,137.79,137.26,137.51,27341.0
2022-09-13 11:55:00,137.63,138.05,137.3,137.39,26896.0,137.63,138.05,137.3,137.39,26896.0
2022-09-13 12:00:00,137.35,137.5,137.16,137.16,16554.0,137.35,137.5,137.16,137.16,16554.0
2022-09-13 12:05:00,137.24,137.72,137.18,137.49,12696.0,137.24,137.72,137.18,137.49,12696.0
2022-09-13 12:10:00,137.49,138.08,137.49,137.92,21548.0,137.49,138.08,137.49,137.92,21548.0
2022-09-13 12:15:00,137.96,138.67,137.87,138.6,47749.0,137.96,138.67,137.87,138.6,47749.0
2022-09-13 12:20:00,138.52,138.59,138.09,138.23,29858.0,138.52,138.59,138.09,138.23,29858.0
2022-09-13 12:25:00,138.38,138.75,138.37,138.67,14787.0,138.38,138.75,138.37,138.67,14787.0
2022-09-13 12:30:00,138.66,138.68,138.26,138.52,16706.0,138.66,138.68,138.26,138.52,16706.0
2022-09-13 12:35:00,138.55,138.74,138.48,138.48,13660.0,138.55,138.74,138.48,138.48,13660.0
2022-09-13 12:40:00,138.49,138.85,138.44,138.82,24373.0,138.49,138.85,138.44,138.82,24373.0
2022-09-13 12:45:00,138.9,139.11,138.62,138.64,21946.0,138.9,139.11,138.62,138.64,21946.0
2022-09-13 12:50:00,138.64,138.73,138.52,138.68,14223.0,138.64,138.73,138.52,138.68,14223.0
2022-09-13 12:55:00,138.71,138.76,137.88,138.08,38909.0,138.71,138.76,137.88,138.08,38909.0
2022-09-13 13:00:00,138.04,138.64,138.04,138.46,11806.0,138.04,138.64,138.04,138.46,11806.0
2022-09-13 13:05:00,138.44,138.86,138.44,138.65,12242.0,138.44,138.86,138.44,138.65,12242.0
2022-09-13 13:10:00,138.68,138.83,138.32,138.5,10240.0,138.68,138.83,138.32,138.5,10240.0
2022-09-13 13:15:00,138.41,138.61,137.95,138.02,12907.0,138.41,138.61,137.95,138.02,12907.0
2022-09-13 13:20:00,138.01,138.03,137.53,137.53,10287.0,138.01,138.03,137.53,137.53,10287.0
2022-09-13 13:25:00,137.56,138.34,137.52,138.19,16030.0,137.56,138.34,137.52,138.19,16030.0
2022-09-13 13:30:00,138.16,138.45,138.02,138.15,16111.0,138.16,138.45,138.02,138.15,16111.0
2022-09-13 13:35:00,138.18,138.45,137.93,138.29,17582.0,138.18,138.45,137.93,138.29,17582.0
2022-09-13 13:40:00,138.3,138.34,138.02,138.25,17608.0,138.3,138.34,138.02,138.25,17608.0
2022-09-13 13:45:00,138.21,138.62,138.16,138.38,10245.0,138.21,138.62,138.16,138.38,10245.0
2022-09-13 13:50:00,138.37,138.52,138.08,138.17,9600.0,138.37,138.52,138.08,138.17,9600.0
2022-09-13 13:55:00,138.12,138.15,137.79,137.8,11130.0,138.12,138.15,137.79,137.8,11130.0
2022-09-13 14:00:00,137.74,138.02,137.59,137.87,12132.0,137.74,138.02,137.59,137.87,12132.0
2022-09-13 14:05:00,137.9,138.16,137.87,138.14,14439.0,137.9,138.16,137.87,138.14,14439.0
2022-09-13 14:10:00,138.11,138.27,138.06,138.1,5450.0,138.11,138.27,138.06,138.1,5450.0
2022-09-13 14:15:00,138.05,138.17,137.92,138.02,4004.0,138.05,138.17,137.92,138.02,4004.0
2022-09-13 14:20:00,138.05,138.12,137.61,137.62,14227.0,138.05,138.12,137.61,137.62,14227.0
2022-09-13 14:25:00,137.67,137.67,137.15,137.26,10059.0,137.67,137.67,137.15,137.26,10059.0
2022-09-13 14:30:00,137.27,137.47,137.27,137.43,21559.0,137.27,137.47,137.27,137.43,21559.0
2022-09-13 14:35:00,137.49,137.59,137.06,137.06,21626.0,137.49,137.59,137.06,137.06,21626.0
2022-09-13 14:40:00,137.1,137.14,136.51,136.61,29886.0,137.1,137.14,136.51,136.61,29886.0
2022-09-13 14:45:00,136.59,136.73,136.34,136.45,20402.0,136.59,136.73,136.34,136.45,20402.0
2022-09-13 14:50:00,136.5,136.52,136.21,136.27,18820.0,136.5,136.52,136.21,136.27,18820.0
2022-09-13 14:55:00,136.28,136.59,136.22,136.4,32883.0,136.28,136.59,136.22,136.4,32883.0
2022-09-13 15:00:00,136.48,136.79,136.47,136.61,25729.0,136.48,136.79,136.47,136.61,25729.0
2022-09-13 15:05:00,136.64,136.69,136.34,136.57,18048.0,136.64,136.69,136.34,136.57,18048.0
2022-09-13 15:10:00,136.62,136.63,136.02,136.12,35248.0,136.62,136.63,136.02,136.12,35248.0
2022-09-13 15:15:00,136.12,136.21,135.88,136.21,25758.0,136.12,136.21,135.88,136.21,25758.0
2022-09-13 15:20:00,136.18,136.63,136.17,136.38,24149.0,136.18,136.63,136.17,136.38,24149.0
2022-09-13 15:25:00,136.29,136.33,136.01,136.01,12702.0,136.29,136.33,136.01,136.01,12702.0
2022-09-13 15:30:00,135.95,136.09,135.52,135.59,36600.0,135.95,136.09,135.52,135.59,36600.0
2022-09-13 15:35:00,135.58,135.98,135.33,135.89,28319.0,135.58,135.98,135.33,135.89,28319.0
2022-09-13 15:40:00,135.89,136.07,135.61,135.92,20542.0,135.89,136.07,135.61,135.92,20542.0
2022-09-13 15:45:00,135.92,136.06,135.68,136.0,22048.0,135.92,136.06,135.68,136.0,22048.0
2022-09-13 15:50:00,136.04,136.44,136.0,136.36,48065.0,136.04,136.44,136.0,136.36,48065.0
2022-09-13 15:55:00,136.39,136.81,136.3,136.73,74799.0,136.39,136.81,136.3,136.73,74799.0
2022-09-14 09:30:00,136.21,136.49,133.63,134.06,74887.0,136.21,136.49,133.63,134.06,74887.0
2022-09-14 09:35:00,134.03,134.87,133.71,133.89,34027.0,134.03,134.87,133.71,133.89,34027.0
2022-09-14 09:40:00,133.87,134.99,133.72,134.93,30347.0,133.87,134.99,133.72,134.93,30347.0
2022-09-14 09:45:00,134.94,134.95,133.39,133.56,33840.0,134.94,134.95,133.39,133.56,33840.0
2022-09-14 09:50:00,133.43,134.07,133.43,133.77,28643.0,133.43,134.07,133.43,133.77,28643.0
2022-09-14 09:55:00,133.87,134.33,133.62,134.09,29333.0,133.87,134.33,133.62,134.09,29333.0
2022-09-14 10:00:00,134.19,134.8,133.92,134.43,34962.0,134.19,134.8,133.92,134.43,34962.0
2022-09-14 10:05:00,134.45,135.27,134.3,134.81,30392.0,134.45,135.27,134.3,134.81,30392.0
2022-09-14 10:10:00,134.81,135.06,134.19,134.24,13957.0,134.81,135.06,134.19,134.24,13957.0
2022-09-14 10:15:00,134.29,134.54,133.76,133.89,20413.0,134.29,134.54,133.76,133.89,20413.0
2022-09-14 10:20:00,133.9,134.39,133.54,133.6,21938.0,133.9,134.39,133.54,133.6,21938.0
2022-09-14 10:25:00,133.66,134.42,133.6,134.31,15933.0,133.66,134.42,133.6,134.31,15933.0
2022-09-14 10:30:00,134.22,134.4,133.97,134.4,21555.0,134.22,134.4,133.97,134.4,21555.0
2022-09-14 10:35:00,134.4,134.77,134.01,134.69,28863.0,134.4,134.77,134.01,134.69,28863.0
2022-09-14 10:40:00,134.69,135.64,134.5,135.4,51910.0,134.69,135.64,134.5,135.4,51910.0
2022-09-14 10:45:00,135.42,135.93,135.41,135.53,39383.0,135.42,135.93,135.41,135.53,39383.0
2022-09-14 10:50:00,135.61,136.0,135.48,135.51,45757.0,135.61,136.0,135.48,135.51,45757.0
2022-09-14 10:55:00,135.5,135.56,135.05,135.08,21593.0,135.5,135.56,135.05,135.08,21593.0
2022-09-14 11:00:00,135.11,135.25,134.72,135.0,26282.0,135.11,135.25,134.72,135.0,26282.0
2022-09-14 11:05:00,134.99,135.39,134.66,135.21,28787.0,134.99,135.39,134.66,135.21,28787.0
2022-09-14 11:10:00,135.25,135.25,134.75,134.85,19151.0,135.25,135.25,134.75,134.85,19151.0
2022-09-14 11:15:00,134.9,135.11,134.89,134.9,19879.0,134.9,135.11,134.89,134.9,19879.0
2022-09-14 11:20:00,134.67,134.79,134.29,134.4,26181.0,134.67,134.79,134.29,134.4,26181.0
2022-09-14 11:25:00,134.39,134.44,134.16,134.26,39309.0,134.39,134.44,134.16,134.26,39309.0
2022-09-14 11:30:00,134.32,134.4,133.9,134.18,13715.0,134.32,134.4,133.9,134.18,13715.0
2022-09-14 11:35:00,134.2,134.82,134.1,134.82,32367.0,134.2,134.82,134.1,134.82,32367.0
2022-09-14 11:40:00,134.74,135.01,134.61,134.87,20791.0,134.74,135.01,134.61,134.87,20791.0
2022-09-14 11:45:00,134.92,134.96,134.65,134.65,7748.0,134.92,134.96,134.65,134.65,7748.0
2022-09-14 11:50:00,134.66,134.82,134.47,134.79,12107.0,134.66,134.82,134.47,134.79,12107.0
2022-09-14 11:55:00,134.83,134.9,134.61,134.78,8931.0,134.83,134.9,134.61,134.78,8931.0
2022-09-14 12:00:00,134.73,134.78,134.58,134.65,8051.0,134.73,134.78,134.58,134.65,8051.0
2022-09-14 12:05:00,134.63,134.75,134.6,134.63,13475.0,134.63,134.75,134.6,134.63,13475.0
2022-09-14 12:10:00,134.57,135.05,134.57,135.04,14302.0,134.57,135.05,134.57,135.04,14302.0
2022-09-14 12:15:00,135.02,135.18,134.85,134.9,12548.0,135.02,135.18,134.85,134.9,12548.0
2022-09-14 12:20:00,134.89,135.24,134.84,135.18,13356.0,134.89,135.24,134.84,135.18,13356.0
2022-09-14 12:25:00,135.13,135.44,135.01,135.38,27003.0,135.13,135.44,135.01,135.38,27003.0
2022-09-14 12:30:00,135.39,135.39,135.03,135.14,14275.0,135.39,135.39,135.03,135.14,14275.0
2022-09-14 12:35:00,135.1,135.67,135.02,135.5,30178.0,135.1,135.67,135.02,135.5,30178.0
2022-09-14 12:40:00,135.5,135.99,135.28,135.99,31072.0,135.5,135.99,135.28,135.99,31072.0
2022-09-14 12:45:00,136.0,136.04,135.69,135.78,22829.0,136.0,136.04,135.69,135.78,22829.0
2022-09-14 12:50:00,135.75,136.06,135.54,135.66,27482.0,135.75,136.06,135.54,135.66,27482.0
2022-09-14 12:55:00,135.59,135.9,135.32,135.46,20597.0,135.59,135.9,135.32,135.46,20597.0
2022-09-14 13:00:00,135.46,135.65,135.28,135.29,16987.0,135.46,135.65,135.28,135.29,16987.0
2022-09-14 13:05:00,135.24,135.55,135.24,135.39,9919.0,135.24,135.55,135.24,135.39,9919.0
2022-09-14 13:10:00,135.34,135.49,135.24,135.39,5772.0,135.34,135.49,135.24,135.39,5772.0
2022-09-14 13:15:00,135.4,135.43,135.12,135.26,17833.0,135.4,135.43,135.12,135.26,17833.0
2022-09-14 13:20:00,135.28,135.3,134.81,134.89,20029.0,135.28,135.3,134.81,134.89,20029.0
2022-09-14 13:25:00,134.85,134.95,134.64,134.87,10934.0,134.85,134.95,134.64,134.87,10934.0
2022-09-14 13:30:00,134.84,134.91,134.68,134.77,4790.0,134.84,134.91,134.68,134.77,4790.0
2022-09-14 13:35:00,134.77,134.8,134.7,134.8,5530.0,134.77,134.8,134.7,134.8,5530.0
2022-09-14 13:40:00,134.77,135.21,134.73,135.21,7849.0,134.77,135.21,134.73,135.21,7849.0
2022-09-14 13:45:00,135.31,135.35,134.69,134.85,8509.0,135.31,135.35,134.69,134.85,8509.0
2022-09-14 13:50:00,134.92,135.06,134.83,134.9,8533.0,134.92,135.06,134.83,134.9,8533.0
2022-09-14 13:55:00,134.92,134.94,134.59,134.68,7369.0,134.92,134.94,134.59,134.68,7369.0
2022-09-14 14:00:00,134.74,134.81,134.3,134.31,10861.0,134.74,134.81,134.3,134.31,10861.0
2022-09-14 14:05:00,134.36,134.55,134.2,134.32,9569.0,134.36,134.55,134.2,134.32,9569.0
2022-09-14 14:10:00,134.34,134.37,134.07,134.31,10719.0,134.34,134.37,134.07,134.31,10719.0
2022-09-14 14:15:00,134.3,134.53,134.29,134.51,7782.0,134.3,134.53,134.29,134.51,7782.0
2022-09-14 14:20:00,134.52,134.54,134.3,134.44,11490.0,134.52,134.54,134.3,134.44,11490.0
2022-09-14 14:25:00,134.36,134.48,134.19,134.35,12567.0,134.36,134.48,134.19,134.35,12567.0
2022-09-14 14:30:00,134.39,134.68,134.27,134.59,13805.0,134.39,134.68,134.27,134.59,13805.0
2022-09-14 14:35:00,134.64,134.68,134.31,134.35,14082.0,134.64,134.68,134.31,134.35,14082.0
2022-09-14 14:40:00,134.31,134.38,134.23,134.3,14342.0,134.31,134.38,134.23,134.3,14342.0
2022-09-14 14:45:00,134.3,134.38,134.21,134.31,8605.0,134.3,134.38,134.21,134.31,8605.0
2022-09-14 14:50:00,134.31,134.37,134.16,134.16,11619.0,134.31,134.37,134.16,134.16,11619.0
2022-09-14 14:55:00,134.24,134.34,134.0,134.04,19311.0,134.24,134.34,134.0,134.04,19311.0
2022-09-14 15:00:00,134.08,134.12,133.91,134.0,14605.0,134.08,134.12,133.91,134.0,14605.0
2022-09-14 15:05:00,134.0,134.41,133.96,134.38,16497.0,134.0,134.41,133.96,134.38,16497.0
2022-09-14 15:10:00,134.38,134.41,133.91,133.99,28617.0,134.38,134.41,133.91,133.99,28617.0
2022-09-14 15:15:00,133.99,134.09,133.81,133.99,15628.0,133.99,134.09,133.81,133.99,15628.0
2022-09-14 15:20:00,133.98,134.07,133.91,133.95,21285.0,133.98,134.07,133.91,133.95,21285.0
2022-09-14 15:25:00,133.92,134.07,133.76,133.98,18158.0,133.92,134.07,133.76,133.98,18158.0
2022-09-14 15:30:00,133.96,133.96,133.65,133.84,19544.0,133.96,133.96,133.65,133.84,19544.0
2022-09-14 15:35:00,133.78,133.99,133.73,133.92,18705.0,133.78,133.99,133.73,133.92,18705.0
2022-09-14 15:40:00,133.91,134.46,133.85,134.25,60968.0,133.91,134.46,133.85,134.25,60968.0
2022-09-14 15:45:00,134.23,135.0,134.18,134.97,30614.0,134.23,135.0,134.18,134.97,30614.0
2022-09-14 15:50:00,135.05,135.87,134.94,135.75,52756.0,135.05,135.87,134.94,135.75,52756.0
2022-09-14 15:55:00,135.7,135.91,135.23,135.77,112526.0,135.7,135.91,135.23,135.77,112526.0
2022-09-15 09:30:00,134.28,134.66,132.03,134.56,87999.0,134.28,134.66,132.03,134.56,87999.0
2022-09-15 09:35:00,134.04,134.51,133.6,133.99,25366.0,134.04,134.51,133.6,133.99,25366.0
2022-09-15 09:40:00,133.88,135.6,133.88,135.25,66630.0,133.88,135.6,133.88,135.25,66630.0
2022-09-15 09:45:00,135.23,135.41,134.09,134.34,41006.0,135.23,135.41,134.09,134.34,41006.0
2022-09-15 09:50:00,134.58,135.03,134.0,134.9,23145.0,134.58,135.03,134.0,134.9,23145.0
2022-09-15 09:55:00,134.69,134.69,133.73,134.46,13813.0,134.69,134.69,133.73,134.46,13813.0
2022-09-15 10:00:00,134.79,135.04,134.32,134.41,9862.0,134.79,135.04,134.32,134.41,9862.0
2022-09-15 10:05:00,134.42,134.95,134.28,134.92,13646.0,134.42,134.95,134.28,134.92,13646.0
2022-09-15 10:10:00,134.96,135.21,134.62,134.76,20443.0,134.96,135.21,134.62,134.76,20443.0
2022-09-15 10:15:00,134.92,135.14,134.77,134.77,10859.0,134.92,135.14,134.77,134.77,10859.0
2022-09-15 10:20:00,134.79,134.81,133.87,134.18,11358.0,134.79,134.81,133.87,134.18,11358.0
2022-09-15 10:25:00,134.1,134.21,133.38,133.53,24856.0,134.1,134.21,133.38,133.53,24856.0
2022-09-15 10:30:00,133.6,133.83,133.01,133.58,37826.0,133.6,133.83,133.01,133.58,37826.0
2022-09-15 10:35:00,133.58,134.13,133.57,133.78,16573.0,133.58,134.13,133.57,133.78,16573.0
2022-09-15 10:40:00,133.78,133.8,133.49,133.7,33252.0,133.78,133.8,133.49,133.7,33252.0
2022-09-15 10:45:00,133.77,133.94,133.19,133.37,22089.0,133.77,133.94,133.19,133.37,22089.0
2022-09-15 10:50:00,133.2,133.46,132.91,133.0,25619.0,133.2,133.46,132.91,133.0,25619.0
2022-09-15 10:55:00,133.03,133.27,132.87,133.05,31929.0,133.03,133.27,132.87,133.05,31929.0
2022-09-15 11:00:00,133.01,133.45,132.61,133.31,29526.0,133.01,133.45,132.61,133.31,29526.0
2022-09-15 11:05:00,133.35,133.35,132.88,132.97,14224.0,133.35,133.35,132.88,132.97,14224.0
2022-09-15 11:10:00,132.97,132.98,132.45,132.86,49666.0,132.97,132.98,132.45,132.86,49666.0
2022-09-15 11:15:00,132.77,133.28,132.53,133.28,15995.0,132.77,133.28,132.53,133.28,15995.0
2022-09-15 11:20:00,133.21,133.71,133.13,133.5,19465.0,133.21,133.71,133.13,133.5,19465.0
2022-09-15 11:25:00,133.45,133.74,133.36,133.57,15002.0,133.45,133.74,133.36,133.57,15002.0
2022-09-15 11:30:00,133.65,133.9,133.56,133.84,9855.0,133.65,133.9,133.56,133.84,9855.0
2022-09-15 11:35:00,133.8,133.95,133.62,133.62,14515.0,133.8,133.95,133.62,133.62,14515.0
2022-09-15 11:40:00,133.68,133.77,133.38,133.5,18410.0,133.68,133.77,133.38,133.5,18410.0
2022-09-15 11:45:00,133.45,133.53,133.03,133.03,13761.0,133.45,133.53,133.03,133.03,13761.0
2022-09-15 11:50:00,133.01,133.06,132.57,132.69,23717.0,133.01,133.06,132.57,132.69,23717.0
2022-09-15 11:55:00,132.76,133.08,132.68,133.03,9912.0,132.76,133.08,132.68,133.03,9912.0
2022-09-15 12:00:00,133.0,133.29,132.89,133.01,10840.0,133.0,133.29,132.89,133.01,10840.0
2022-09-15 12:05:00,133.08,133.39,133.05,133.11,7881.0,133.08,133.39,133.05,133.11,7881.0
2022-09-15 12:10:00,133.07,133.11,132.84,132.84,6599.0,133.07,133.11,132.84,132.84,6599.0
2022-09-15 12:15:00,132.81,132.96,132.61,132.87,10404.0,132.81,132.96,132.61,132.87,10404.0
2022-09-15 12:20:00,132.82,133.18,132.4,133.1,21412.0,132.82,133.18,132.4,133.1,21412.0
2022-09-15 12:25:00,133.18,133.3,133.05,133.19,6859.0,133.18,133.3,133.05,133.19,6859.0
2022-09-15 12:30:00,133.14,133.48,133.14,133.47,5655.0,133.14,133.48,133.14,133.47,5655.0
2022-09-15 12:35:00,133.53,133.68,133.45,133.52,14556.0,133.53,133.68,133.45,133.52,14556.0
2022-09-15 12:40:00,133.46,133.58,133.1,133.23,6187.0,133.46,133.58,133.1,133.23,6187.0
2022-09-15 12:45:00,133.21,133.31,133.12,133.2,7972.0,133.21,133.31,133.12,133.2,7972.0
2022-09-15 12:50:00,133.25,133.5,133.23,133.23,6326.0,133.25,133.5,133.23,133.23,6326.0
2022-09-15 12:55:00,133.29,133.51,133.21,133.48,4826.0,133.29,133.51,133.21,133.48,4826.0
2022-09-15 13:00:00,133.48,134.0,133.41,133.88,16117.0,133.48,134.0,133.41,133.88,16117.0
2022-09-15 13:05:00,133.92,134.03,133.67,133.69,11174.0,133.92,134.03,133.67,133.69,11174.0
2022-09-15 13:10:00,133.68,133.7,133.32,133.45,11341.0,133.68,133.7,133.32,133.45,11341.0
2022-09-15 13:15:00,133.41,133.65,133.35,133.54,9796.0,133.41,133.65,133.35,133.54,9796.0
2022-09-15 13:20:00,133.53,133.62,133.41,133.59,8899.0,133.53,133.62,133.41,133.59,8899.0
2022-09-15 13:25:00,133.6,133.76,133.55,133.65,6613.0,133.6,133.76,133.55,133.65,6613.0
2022-09-15 13:30:00,133.62,133.63,133.4,133.53,9852.0,133.62,133.63,133.4,133.53,9852.0
2022-09-15 13:35:00,133.52,133.54,133.32,133.38,6277.0,133.52,133.54,133.32,133.38,6277.0
2022-09-15 13:40:00,133.39,133.49,133.21,133.33,21483.0,133.39,133.49,133.21,133.33,21483.0
2022-09-15 13:45:00,133.3,133.38,133.12,133.21,9697.0,133.3,133.38,133.12,133.21,9697.0
2022-09-15 13:50:00,133.2,133.37,133.04,133.32,9944.0,133.2,133.37,133.04,133.32,9944.0
2022-09-15 13:55:00,133.27,133.27,133.07,133.07,6637.0,133.27,133.27,133.07,133.07,6637.0
2022-09-15 14:00:00,133.1,133.1,132.76,132.9,9260.0,133.1,133.1,132.76,132.9,9260.0
2022-09-15 14:05:00,132.85,132.96,132.75,132.86,8993.0,132.85,132.96,132.75,132.86,8993.0
2022-09-15 14:10:00,132.84,133.01,132.77,132.97,9611.0,132.84,133.01,132.77,132.97,9611.0
2022-09-15 14:15:00,132.96,132.96,132.65,132.77,11391.0,132.96,132.96,132.65,132.77,11391.0
2022-09-15 14:20:00,132.73,132.77,132.59,132.72,10729.0,132.73,132.77,132.59,132.72,10729.0
2022-09-15 14:25:00,132.72,132.88,132.66,132.78,9796.0,132.72,132.88,132.66,132.78,9796.0
2022-09-15 14:30:00,132.78,132.89,132.62,132.66,12340.0,132.78,132.89,132.62,132.66,12340.0
2022-09-15 14:35:00,132.61,132.76,132.55,132.58,10811.0,132.61,132.76,132.55,132.58,10811.0
2022-09-15 14:40:00,132.61,132.62,132.39,132.55,13910.0,132.61,132.62,132.39,132.55,13910.0
2022-09-15 14:45:00,132.55,132.55,132.18,132.25,11609.0,132.55,132.55,132.18,132.25,11609.0
2022-09-15 14:50:00,132.29,132.67,132.28,132.62,8826.0,132.29,132.67,132.28,132.62,8826.0
2022-09-15 14:55:00,132.56,132.57,132.43,132.43,7140.0,132.56,132.57,132.43,132.43,7140.0
2022-09-15 15:00:00,132.44,132.55,132.23,132.3,9883.0,132.44,132.55,132.23,132.3,9883.0
2022-09-15 15:05:00,132.3,132.31,131.81,131.85,30509.0,132.3,132.31,131.81,131.85,30509.0
2022-09-15 15:10:00,131.83,131.83,131.53,131.54,15247.0,131.83,131.83,131.53,131.54,15247.0
2022-09-15 15:15:00,131.6,131.63,131.33,131.47,40300.0,131.6,131.63,131.33,131.47,40300.0
2022-09-15 15:20:00,131.46,131.72,131.46,131.72,14042.0,131.46,131.72,131.46,131.72,14042.0
2022-09-15 15:25:00,131.69,131.7,131.14,131.39,22616.0,131.69,131.7,131.14,131.39,22616.0
2022-09-15 15:30:00,131.38,131.95,131.32,131.79,23423.0,131.38,131.95,131.32,131.79,23423.0
2022-09-15 15:35:00,131.76,132.15,131.76,132.07,15436.0,131.76,132.15,131.76,132.07,15436.0
2022-09-15 15:40:00,132.09,132.13,131.84,132.0,30113.0,132.09,132.13,131.84,132.0,30113.0
2022-09-15 15:45:00,131.98,132.18,131.87,132.0,27993.0,131.98,132.18,131.87,132.0,27993.0
2022-09-15 15:50:00,132.08,132.22,131.67,131.92,41009.0,132.08,132.22,131.67,131.92,41009.0
2022-09-15 15:55:00,131.94,132.15,131.83,132.02,115720.0,131.94,132.15,131.83,132.02,115720.0
2022-09-16 09:30:00,130.29,131.83,130.2,131.1,166318.0,130.29,131.83,130.2,131.1,166318.0
2022-09-16 09:35:00,131.47,132.06,131.0,132.02,35265.0,131.47,132.06,131.0,132.02,35265.0
2022-09-16 09:40:00,131.98,132.19,131.42,131.46,30299.0,131.98,132.19,131.42,131.46,30299.0
2022-09-16 09:45:00,131.54,132.09,131.3,132.0,21309.0,131.54,132.09,131.3,132.0,21309.0
2022-09-16 09:50:00,131.94,132.81,131.66,131.71,56826.0,131.94,132.81,131.66,131.71,56826.0
2022-09-16 09:55:00,131.78,131.78,130.83,130.9,34706.0,131.78,131.78,130.83,130.9,34706.0
2022-09-16 10:00:00,131.04,131.48,130.98,131.29,22871.0,131.04,131.48,130.98,131.29,22871.0
2022-09-16 10:05:00,131.18,132.87,131.14,132.55,48044.0,131.18,132.87,131.14,132.55,48044.0
2022-09-16 10:10:00,132.66,132.99,131.71,132.52,44981.0,132.66,132.99,131.71,132.52,44981.0
2022-09-16 10:15:00,132.52,133.38,132.43,132.44,47531.0,132.52,133.38,132.43,132.44,47531.0
2022-09-16 10:20:00,132.54,133.1,131.89,132.99,38000.0,132.54,133.1,131.89,132.99,38000.0
2022-09-16 10:25:00,132.99,133.23,132.59,132.94,35224.0,132.99,133.23,132.59,132.94,35224.0
2022-09-16 10:30:00,133.01,134.27,133.01,134.07,47106.0,133.01,134.27,133.01,134.07,47106.0
2022-09-16 10:35:00,134.09,134.62,133.82,134.57,54024.0,134.09,134.62,133.82,134.57,54024.0
2022-09-16 10:40:00,134.5,134.72,133.85,134.03,38091.0,134.5,134.72,133.85,134.03,38091.0
2022-09-16 10:45:00,134.05,134.11,133.47,133.62,34089.0,134.05,134.11,133.47,133.62,34089.0
2022-09-16 10:50:00,133.72,134.27,133.56,134.16,25018.0,133.72,134.27,133.56,134.16,25018.0
2022-09-16 10:55:00,134.09,134.14,133.8,133.82,12395.0,134.09,134.14,133.8,133.82,12395.0
2022-09-16 11:00:00,133.72,134.39,133.64,134.38,8637.0,133.72,134.39,133.64,134.38,8637.0
2022-09-16 11:05:00,134.37,134.9,134.3,134.3,23288.0,134.37,134.9,134.3,134.3,23288.0
2022-09-16 11:10:00,134.26,134.37,134.04,134.09,10024.0,134.26,134.37,134.04,134.09,10024.0
2022-09-16 11:15:00,134.06,134.68,134.02,134.52,27485.0,134.06,134.68,134.02,134.52,27485.0
2022-09-16 11:20:00,134.35,134.74,134.2,134.61,69871.0,134.35,134.74,134.2,134.61,69871.0
2022-09-16 11:25:00,134.65,135.58,134.54,135.48,92525.0,134.65,135.58,134.54,135.48,92525.0
2022-09-16 11:30:00,135.47,135.81,135.1,135.72,54034.0,135.47,135.81,135.1,135.72,54034.0
2022-09-16 11:35:00,135.73,135.93,135.44,135.8,42191.0,135.73,135.93,135.44,135.8,42191.0
2022-09-16 11:40:00,135.8,136.12,135.57,135.82,68219.0,135.8,136.12,135.57,135.82,68219.0
2022-09-16 11:45:00,135.75,135.98,135.48,135.79,61700.0,135.75,135.98,135.48,135.79,61700.0
2022-09-16 11:50:00,135.84,136.3,135.8,136.09,30302.0,135.84,136.3,135.8,136.09,30302.0
2022-09-16 11:55:00,136.14,136.45,135.92,136.31,20282.0,136.14,136.45,135.92,136.31,20282.0
2022-09-16 12:00:00,136.3,136.31,135.53,135.98,25440.0,136.3,136.31,135.53,135.98,25440.0
2022-09-16 12:05:00,135.98,136.02,135.42,135.57,17093.0,135.98,136.02,135.42,135.57,17093.0
2022-09-16 12:10:00,135.64,135.64,135.26,135.44,26094.0,135.64,135.64,135.26,135.44,26094.0
2022-09-16 12:15:00,135.52,135.65,135.09,135.41,14443.0,135.52,135.65,135.09,135.41,14443.0
2022-09-16 12:20:00,135.42,135.42,134.75,134.99,23381.0,135.42,135.42,134.75,134.99,23381.0
2022-09-16 12:25:00,134.96,135.22,134.76,134.76,13479.0,134.96,135.22,134.76,134.76,13479.0
2022-09-16 12:30:00,134.68,134.95,134.5,134.95,46490.0,134.68,134.95,134.5,134.95,46490.0
2022-09-16 12:35:00,134.99,135.0,134.66,134.93,21495.0,134.99,135.0,134.66,134.93,21495.0
2022-09-16 12:40:00,134.95,135.4,134.84,135.27,22138.0,134.95,135.4,134.84,135.27,22138.0
2022-09-16 12:45:00,135.18,135.45,135.13,135.43,20215.0,135.18,135.45,135.13,135.43,20215.0
2022-09-16 12:50:00,135.48,135.81,135.45,135.5,20246.0,135.48,135.81,135.45,135.5,20246.0
2022-09-16 12:55:00,135.47,135.85,135.2,135.78,25151.0,135.47,135.85,135.2,135.78,25151.0
2022-09-16 13:00:00,135.8,136.12,135.25,135.28,43901.0,135.8,136.12,135.25,135.28,43901.0
2022-09-16 13:05:00,135.22,135.29,134.91,134.93,19253.0,135.22,135.29,134.91,134.93,19253.0
2022-09-16 13:10:00,135.05,135.85,135.03,135.53,28749.0,135.05,135.85,135.03,135.53,28749.0
2022-09-16 13:15:00,135.48,135.69,135.19,135.29,14536.0,135.48,135.69,135.19,135.29,14536.0
2022-09-16 13:20:00,135.22,135.26,135.06,135.07,8859.0,135.22,135.26,135.06,135.07,8859.0
2022-09-16 13:25:00,135.07,135.18,134.84,134.92,13950.0,135.07,135.18,134.84,134.92,13950.0
2022-09-16 13:30:00,134.94,135.35,134.87,134.94,23376.0,134.94,135.35,134.87,134.94,23376.0
2022-09-16 13:35:00,135.03,135.47,135.03,135.21,9577.0,135.03,135.47,135.03,135.21,9577.0
2022-09-16 13:40:00,135.24,135.25,134.9,134.92,7071.0,135.24,135.25,134.9,134.92,7071.0
2022-09-16 13:45:00,134.87,135.01,134.5,134.73,15224.0,134.87,135.01,134.5,134.73,15224.0
2022-09-16 13:50:00,134.75,134.77,134.48,134.59,10677.0,134.75,134.77,134.48,134.59,10677.0
2022-09-16 13:55:00,134.56,135.01,134.51,134.79,17362.0,134.56,135.01,134.51,134.79,17362.0
2022-09-16 14:00:00,134.83,135.0,134.67,134.99,24450.0,134.83,135.0,134.67,134.99,24450.0
2022-09-16 14:05:00,134.95,134.96,134.7,134.82,5964.0,134.95,134.96,134.7,134.82,5964.0
2022-09-16 14:10:00,134.79,134.79,134.63,134.72,13740.0,134.79,134.79,134.63,134.72,13740.0
2022-09-16 14:15:00,134.66,134.81,134.56,134.57,12630.0,134.66,134.81,134.56,134.57,12630.0
2022-09-16 14:20:00,134.6,134.81,134.6,134.71,10366.0,134.6,134.81,134.6,134.71,10366.0
2022-09-16 14:25:00,134.75,135.15,134.73,134.92,10036.0,134.75,135.15,134.73,134.92,10036.0
2022-09-16 14:30:00,134.92,135.09,134.71,134.95,9987.0,134.92,135.09,134.71,134.95,9987.0
2022-09-16 14:35:00,135.0,135.0,134.46,134.63,13653.0,135.0,135.0,134.46,134.63,13653.0
2022-09-16 14:40:00,134.66,134.68,134.47,134.65,9347.0,134.66,134.68,134.47,134.65,9347.0
2022-09-16 14:45:00,134.7,135.02,134.64,135.01,14287.0,134.7,135.02,134.64,135.01,14287.0
2022-09-16 14:50:00,134.89,135.13,134.7,134.8,10650.0,134.89,135.13,134.7,134.8,10650.0
2022-09-16 14:55:00,134.78,135.01,134.78,134.9,29728.0,134.78,135.01,134.78,134.9,29728.0
2022-09-16 15:00:00,134.93,135.26,134.93,135.26,8735.0,134.93,135.26,134.93,135.26,8735.0
2022-09-16 15:05:00,135.22,135.65,135.22,135.41,19634.0,135.22,135.65,135.22,135.41,19634.0
2022-09-16 15:10:00,135.45,135.45,135.0,135.09,11524.0,135.45,135.45,135.0,135.09,11524.0
2022-09-16 15:15:00,135.05,135.21,134.86,134.89,21860.0,135.05,135.21,134.86,134.89,21860.0
2022-09-16 15:20:00,134.99,135.35,134.94,135.13,14193.0,134.99,135.35,134.94,135.13,14193.0
2022-09-16 15:25:00,135.11,135.24,134.89,134.89,16103.0,135.11,135.24,134.89,134.89,16103.0
2022-09-16 15:30:00,134.89,135.13,134.7,134.81,25361.0,134.89,135.13,134.7,134.81,25361.0
2022-09-16 15:35:00,134.87,135.17,134.77,135.17,13100.0,134.87,135.17,134.77,135.17,13100.0
2022-09-16 15:40:00,135.19,135.41,134.97,135.27,31028.0,135.19,135.41,134.97,135.27,31028.0
2022-09-16 15:45:00,135.23,135.25,134.85,135.07,23052.0,135.23,135.25,134.85,135.07,23052.0
2022-09-16 15:50:00,135.03,136.25,134.77,135.04,134756.0,135.03,136.25,134.77,135.04,134756.0
2022-09-16 15:55:00,135.09,136.06,135.09,135.84,156771.0,135.09,136.06,135.09,135.84,156771.0
2022-09-19 09:30:00,135.12,138.0,134.78,135.89,169242.0,135.12,138.0,134.78,135.89,169242.0
2022-09-19 09:35:00,136.11,137.36,135.68,136.72,42896.0,136.11,137.36,135.68,136.72,42896.0
2022-09-19 09:40:00,136.88,137.89,136.55,137.21,78844.0,136.88,137.89,136.55,137.21,78844.0
2022-09-19 09:45:00,137.31,137.6,135.29,135.49,46686.0,137.31,137.6,135.29,135.49,46686.0
2022-09-19 09:50:00,135.37,136.37,135.32,135.78,31521.0,135.37,136.37,135.32,135.78,31521.0
2022-09-19 09:55:00,135.83,136.33,135.07,135.54,19934.0,135.83,136.33,135.07,135.54,19934.0
2022-09-19 10:00:00,135.69,135.73,134.81,135.08,25404.0,135.69,135.73,134.81,135.08,25404.0
2022-09-19 10:05:00,135.13,135.35,134.52,134.9,31386.0,135.13,135.35,134.52,134.9,31386.0
2022-09-19 10:10:00,134.94,135.37,134.55,135.13,19270.0,134.94,135.37,134.55,135.13,19270.0
2022-09-19 10:15:00,135.14,135.84,134.98,135.51,17000.0,135.14,135.84,134.98,135.51,17000.0
2022-09-19 10:20:00,135.41,135.69,135.14,135.58,9828.0,135.41,135.69,135.14,135.58,9828.0
2022-09-19 10:25:00,135.68,135.98,135.42,135.94,15605.0,135.68,135.98,135.42,135.94,15605.0
2022-09-19 10:30:00,135.82,135.85,135.03,135.18,14117.0,135.82,135.85,135.03,135.18,14117.0
2022-09-19 10:35:00,135.18,135.44,135.03,135.03,14448.0,135.18,135.44,135.03,135.03,14448.0
2022-09-19 10:40:00,135.16,135.72,135.12,135.7,13766.0,135.16,135.72,135.12,135.7,13766.0
2022-09-19 10:45:00,135.74,135.83,135.51,135.59,12131.0,135.74,135.83,135.51,135.59,12131.0
2022-09-19 10:50:00,135.55,135.56,135.02,135.1,16785.0,135.55,135.56,135.02,135.1,16785.0
2022-09-19 10:55:00,135.09,135.2,134.81,135.06,10971.0,135.09,135.2,134.81,135.06,10971.0
2022-09-19 11:00:00,135.16,135.69,135.13,135.47,8915.0,135.16,135.69,135.13,135.47,8915.0
2022-09-19 11:05:00,135.43,136.07,135.43,135.86,16951.0,135.43,136.07,135.43,135.86,16951.0
2022-09-19 11:10:00,135.85,136.3,135.8,135.94,13536.0,135.85,136.3,135.8,135.94,13536.0
2022-09-19 11:15:00,136.15,136.93,136.15,136.59,37812.0,136.15,136.93,136.15,136.59,37812.0
2022-09-19 11:20:00,136.5,136.52,135.73,135.87,24278.0,136.5,136.52,135.73,135.87,24278.0
2022-09-19 11:25:00,135.74,135.85,135.37,135.57,12271.0,135.74,135.85,135.37,135.57,12271.0
2022-09-19 11:30:00,135.47,136.02,135.46,135.95,6053.0,135.47,136.02,135.46,135.95,6053.0
2022-09-19 11:35:00,135.96,136.03,135.61,135.61,10433.0,135.96,136.03,135.61,135.61,10433.0
2022-09-19 11:40:00,135.63,135.88,135.62,135.88,8242.0,135.63,135.88,135.62,135.88,8242.0
2022-09-19 11:45:00,135.91,136.19,135.91,136.15,10309.0,135.91,136.19,135.91,136.15,10309.0
2022-09-19 11:50:00,136.17,136.58,135.98,136.58,12384.0,136.17,136.58,135.98,136.58,12384.0
2022-09-19 11:55:00,136.63,136.71,136.35,136.69,21524.0,136.63,136.71,136.35,136.69,21524.0
2022-09-19 12:00:00,136.63,137.16,136.63,137.05,13547.0,136.63,137.16,136.63,137.05,13547.0
2022-09-19 12:05:00,137.0,137.49,136.73,136.91,36814.0,137.0,137.49,136.73,136.91,36814.0
2022-09-19 12:10:00,136.92,136.92,136.43,136.46,25297.0,136.92,136.92,136.43,136.46,25297.0
2022-09-19 12:15:00,136.35,137.03,136.35,136.82,19455.0,136.35,137.03,136.35,136.82,19455.0
2022-09-19 12:20:00,136.88,137.11,136.73,136.86,13711.0,136.88,137.11,136.73,136.86,13711.0
2022-09-19 12:25:00,136.75,136.86,136.45,136.78,8943.0,136.75,136.86,136.45,136.78,8943.0
2022-09-19 12:30:00,136.79,137.15,136.71,136.9,15883.0,136.79,137.15,136.71,136.9,15883.0
2022-09-19 12:35:00,136.93,137.04,136.51,136.54,12353.0,136.93,137.04,136.51,136.54,12353.0
2022-09-19 12:40:00,136.55,136.63,136.31,136.4,15169.0,136.55,136.63,136.31,136.4,15169.0
2022-09-19 12:45:00,136.48,136.71,136.48,136.61,11054.0,136.48,136.71,136.48,136.61,11054.0
2022-09-19 12:50:00,136.62,136.84,136.61,136.78,5070.0,136.62,136.84,136.61,136.78,5070.0
2022-09-19 12:55:00,136.87,137.06,136.79,136.85,5611.0,136.87,137.06,136.79,136.85,5611.0
2022-09-19 13:00:00,136.83,136.99,136.76,136.96,6590.0,136.83,136.99,136.76,136.96,6590.0
2022-09-19 13:05:00,136.86,136.98,136.6,136.73,10272.0,136.86,136.98,136.6,136.73,10272.0
2022-09-19 13:10:00,136.77,136.81,136.19,136.53,16799.0,136.77,136.81,136.19,136.53,16799.0
2022-09-19 13:15:00,136.48,137.26,136.48,137.18,6335.0,136.48,137.26,136.48,137.18,6335.0
2022-09-19 13:20:00,137.28,137.31,137.07,137.17,8166.0,137.28,137.31,137.07,137.17,8166.0
2022-09-19 13:25:00,137.16,137.41,137.15,137.31,7695.0,137.16,137.41,137.15,137.31,7695.0
2022-09-19 13:30:00,137.33,137.37,137.04,137.04,4868.0,137.33,137.37,137.04,137.04,4868.0
2022-09-19 13:35:00,137.08,137.12,136.71,136.75,12308.0,137.08,137.12,136.71,136.75,12308.0
2022-09-19 13:40:00,136.75,137.13,136.75,137.0,7446.0,136.75,137.13,136.75,137.0,7446.0
2022-09-19 13:45:00,136.99,137.33,136.97,137.19,11119.0,136.99,137.33,136.97,137.19,11119.0
2022-09-19 13:50:00,137.09,137.14,136.8,136.93,5898.0,137.09,137.14,136.8,136.93,5898.0
2022-09-19 13:55:00,137.04,137.04,136.81,136.93,7487.0,137.04,137.04,136.81,136.93,7487.0
2022-09-19 14:00:00,136.95,137.33,136.94,137.23,6600.0,136.95,137.33,136.94,137.23,6600.0
2022-09-19 14:05:00,137.24,137.33,137.05,137.05,14716.0,137.24,137.33,137.05,137.05,14716.0
2022-09-19 14:10:00,137.16,137.19,136.85,136.85,8998.0,137.16,137.19,136.85,136.85,8998.0
2022-09-19 14:15:00,136.91,137.2,136.91,136.99,6472.0,136.91,137.2,136.91,136.99,6472.0
2022-09-19 14:20:00,136.99,137.13,136.61,136.66,7871.0,136.99,137.13,136.61,136.66,7871.0
2022-09-19 14:25:00,136.66,137.08,136.66,137.04,6709.0,136.66,137.08,136.66,137.04,6709.0
2022-09-19 14:30:00,137.04,137.19,137.0,137.04,3507.0,137.04,137.19,137.0,137.04,3507.0
2022-09-19 14:35:00,137.04,137.19,137.02,137.16,9723.0,137.04,137.19,137.02,137.16,9723.0
2022-09-19 14:40:00,137.16,137.24,137.06,137.06,5884.0,137.16,137.24,137.06,137.06,5884.0
2022-09-19 14:45:00,137.07,137.16,136.98,137.06,6460.0,137.07,137.16,136.98,137.06,6460.0
2022-09-19 14:50:00,136.98,137.17,136.96,137.11,11588.0,136.98,137.17,136.96,137.11,11588.0
2022-09-19 14:55:00,137.17,137.41,137.17,137.25,20677.0,137.17,137.41,137.17,137.25,20677.0
2022-09-19 15:00:00,137.28,137.61,137.27,137.54,14084.0,137.28,137.61,137.27,137.54,14084.0
2022-09-19 15:05:00,137.5,137.58,137.17,137.19,11256.0,137.5,137.58,137.17,137.19,11256.0
2022-09-19 15:10:00,137.21,137.56,137.19,137.28,12511.0,137.21,137.56,137.19,137.28,12511.0
2022-09-19 15:15:00,137.33,137.44,137.26,137.38,10002.0,137.33,137.44,137.26,137.38,10002.0
2022-09-19 15:20:00,137.32,137.55,137.3,137.5,13558.0,137.32,137.55,137.3,137.5,13558.0
2022-09-19 15:25:00,137.53,137.68,137.42,137.45,10480.0,137.53,137.68,137.42,137.45,10480.0
2022-09-19 15:30:00,137.48,137.65,137.4,137.55,19972.0,137.48,137.65,137.4,137.55,19972.0
2022-09-19 15:35:00,137.58,137.67,137.55,137.6,12154.0,137.58,137.67,137.55,137.6,12154.0
2022-09-19 15:40:00,137.58,137.68,137.53,137.59,11430.0,137.58,137.68,137.53,137.59,11430.0
2022-09-19 15:45:00,137.56,137.61,137.28,137.28,21065.0,137.56,137.61,137.28,137.28,21065.0
2022-09-19 15:50:00,137.36,137.45,136.97,137.12,34365.0,137.36,137.45,136.97,137.12,34365.0
2022-09-19 15:55:00,137.12,137.14,136.8,137.05,67080.0,137.12,137.14,136.8,137.05,67080.0
2022-09-20 09:30:00,136.28,137.96,136.11,136.75,62917.0,136.28,137.96,136.11,136.75,62917.0
2022-09-20 09:35:00,136.76,136.76,135.7,136.13,25801.0,136.76,136.76,135.7,136.13,25801.0
2022-09-20 09:40:00,136.13,136.13,134.8,135.41,25756.0,136.13,136.13,134.8,135.41,25756.0
2022-09-20 09:45:00,135.47,136.2,135.34,135.88,20271.0,135.47,136.2,135.34,135.88,20271.0
2022-09-20 09:50:00,135.87,136.33,135.63,136.33,10979.0,135.87,136.33,135.63,136.33,10979.0
2022-09-20 09:55:00,136.31,136.5,135.51,135.71,12933.0,136.31,136.5,135.51,135.71,12933.0
2022-09-20 10:00:00,135.51,135.94,135.46,135.9,9831.0,135.51,135.94,135.46,135.9,9831.0
2022-09-20 10:05:00,135.94,135.95,134.91,135.02,12930.0,135.94,135.95,134.91,135.02,12930.0
2022-09-20 10:10:00,135.07,135.09,134.18,134.49,25351.0,135.07,135.09,134.18,134.49,25351.0
2022-09-20 10:15:00,134.64,135.33,134.34,134.78,31483.0,134.64,135.33,134.34,134.78,31483.0
2022-09-20 10:20:00,134.78,135.06,134.36,134.69,39009.0,134.78,135.06,134.36,134.69,39009.0
2022-09-20 10:25:00,134.54,135.21,134.46,135.16,14675.0,134.54,135.21,134.46,135.16,14675.0
2022-09-20 10:30:00,135.19,135.19,134.62,134.91,30094.0,135.19,135.19,134.62,134.91,30094.0
2022-09-20 10:35:00,134.79,134.81,134.14,134.48,19815.0,134.79,134.81,134.14,134.48,19815.0
2022-09-20 10:40:00,134.58,135.14,134.58,134.99,16678.0,134.58,135.14,134.58,134.99,16678.0
2022-09-20 10:45:00,134.94,135.13,134.69,135.13,10366.0,134.94,135.13,134.69,135.13,10366.0
2022-09-20 10:50:00,135.23,135.7,135.1,135.25,30573.0,135.23,135.7,135.1,135.25,30573.0
2022-09-20 10:55:00,135.09,135.72,135.08,135.6,14547.0,135.09,135.72,135.08,135.6,14547.0
2022-09-20 11:00:00,135.61,135.76,135.5,135.72,8942.0,135.61,135.76,135.5,135.72,8942.0
2022-09-20 11:05:00,135.68,135.74,135.29,135.62,18307.0,135.68,135.74,135.29,135.62,18307.0
2022-09-20 11:10:00,135.63,135.64,135.03,135.03,6193.0,135.63,135.64,135.03,135.03,6193.0
2022-09-20 11:15:00,135.11,135.14,134.53,134.71,10412.0,135.11,135.14,134.53,134.71,10412.0
2022-09-20 11:20:00,134.7,134.7,134.35,134.36,12802.0,134.7,134.7,134.35,134.36,12802.0
2022-09-20 11:25:00,134.34,134.82,134.29,134.45,23164.0,134.34,134.82,134.29,134.45,23164.0
2022-09-20 11:30:00,134.47,134.73,134.43,134.72,24080.0,134.47,134.73,134.43,134.72,24080.0
2022-09-20 11:35:00,134.66,135.24,134.57,135.16,20511.0,134.66,135.24,134.57,135.16,20511.0
2022-09-20 11:40:00,135.15,135.2,134.63,134.64,10973.0,135.15,135.2,134.63,134.64,10973.0
2022-09-20 11:45:00,134.82,134.92,134.46,134.92,15070.0,134.82,134.92,134.46,134.92,15070.0
2022-09-20 11:50:00,134.92,135.24,134.59,135.24,23999.0,134.92,135.24,134.59,135.24,23999.0
2022-09-20 11:55:00,135.23,135.43,135.12,135.32,21232.0,135.23,135.43,135.12,135.32,21232.0
2022-09-20 12:00:00,135.38,135.69,135.2,135.62,12408.0,135.38,135.69,135.2,135.62,12408.0
2022-09-20 12:05:00,135.58,135.72,135.49,135.51,5950.0,135.58,135.72,135.49,135.51,5950.0
2022-09-20 12:10:00,135.55,135.6,135.15,135.36,7804.0,135.55,135.6,135.15,135.36,7804.0
2022-09-20 12:15:00,135.31,135.31,135.06,135.15,2210.0,135.31,135.31,135.06,135.15,2210.0
2022-09-20 12:20:00,135.15,135.35,135.09,135.14,5122.0,135.15,135.35,135.09,135.14,5122.0
2022-09-20 12:25:00,135.13,135.15,134.76,134.83,7362.0,135.13,135.15,134.76,134.83,7362.0
2022-09-20 12:30:00,134.82,135.13,134.55,134.69,32061.0,134.82,135.13,134.55,134.69,32061.0
2022-09-20 12:35:00,134.71,134.72,134.28,134.61,13208.0,134.71,134.72,134.28,134.61,13208.0
2022-09-20 12:40:00,134.56,134.76,134.55,134.65,6576.0,134.56,134.76,134.55,134.65,6576.0
2022-09-20 12:45:00,134.61,134.61,133.68,133.82,74241.0,134.61,134.61,133.68,133.82,74241.0
2022-09-20 12:50:00,133.77,134.19,133.64,133.96,32585.0,133.77,134.19,133.64,133.96,32585.0
2022-09-20 12:55:00,134.01,134.09,133.9,134.0,12586.0,134.01,134.09,133.9,134.0,12586.0
2022-09-20 13:00:00,134.01,134.17,133.73,133.76,13175.0,134.01,134.17,133.73,133.76,13175.0
2022-09-20 13:05:00,133.72,133.78,133.58,133.78,7264.0,133.72,133.78,133.58,133.78,7264.0
2022-09-20 13:10:00,133.72,133.75,133.39,133.51,15247.0,133.72,133.75,133.39,133.51,15247.0
2022-09-20 13:15:00,133.48,133.64,133.27,133.53,13124.0,133.48,133.64,133.27,133.53,13124.0
2022-09-20 13:20:00,133.59,133.89,133.59,133.8,6244.0,133.59,133.89,133.59,133.8,6244.0
2022-09-20 13:25:00,133.75,133.77,133.42,133.46,5040.0,133.75,133.77,133.42,133.46,5040.0
2022-09-20 13:30:00,133.39,133.45,133.19,133.35,7874.0,133.39,133.45,133.19,133.35,7874.0
2022-09-20 13:35:00,133.36,133.57,133.28,133.54,4015.0,133.36,133.57,133.28,133.54,4015.0
2022-09-20 13:40:00,133.46,133.76,133.42,133.76,4690.0,133.46,133.76,133.42,133.76,4690.0
2022-09-20 13:45:00,133.71,133.84,133.3,133.3,8639.0,133.71,133.84,133.3,133.3,8639.0
2022-09-20 13:50:00,133.29,133.4,133.11,133.28,6069.0,133.29,133.4,133.11,133.28,6069.0
2022-09-20 13:55:00,133.32,133.49,133.21,133.43,8187.0,133.32,133.49,133.21,133.43,8187.0
2022-09-20 14:00:00,133.48,133.82,133.47,133.64,12095.0,133.48,133.82,133.47,133.64,12095.0
2022-09-20 14:05:00,133.7,134.02,133.7,133.99,15511.0,133.7,134.02,133.7,133.99,15511.0
2022-09-20 14:10:00,134.03,134.17,133.75,134.17,24070.0,134.03,134.17,133.75,134.17,24070.0
2022-09-20 14:15:00,134.17,134.21,133.84,134.18,12919.0,134.17,134.21,133.84,134.18,12919.0
2022-09-20 14:20:00,134.17,134.42,134.11,134.34,8603.0,134.17,134.42,134.11,134.34,8603.0
2022-09-20 14:25:00,134.37,134.44,134.23,134.36,4051.0,134.37,134.44,134.23,134.36,4051.0
2022-09-20 14:30:00,134.28,134.3,134.09,134.14,3015.0,134.28,134.3,134.09,134.14,3015.0
2022-09-20 14:35:00,134.14,134.28,134.05,134.27,14682.0,134.14,134.28,134.05,134.27,14682.0
2022-09-20 14:40:00,134.27,134.35,134.04,134.3,9438.0,134.27,134.35,134.04,134.3,9438.0
2022-09-20 14:45:00,134.3,134.74,134.28,134.66,11847.0,134.3,134.74,134.28,134.66,11847.0
2022-09-20 14:50:00,134.64,134.65,134.38,134.4,8650.0,134.64,134.65,134.38,134.4,8650.0
2022-09-20 14:55:00,134.38,134.68,134.38,134.63,8015.0,134.38,134.68,134.38,134.63,8015.0
2022-09-20 15:00:00,134.62,134.86,134.61,134.71,3519.0,134.62,134.86,134.61,134.71,3519.0
2022-09-20 15:05:00,134.7,134.72,134.44,134.44,6242.0,134.7,134.72,134.44,134.44,6242.0
2022-09-20 15:10:00,134.46,134.48,134.36,134.46,4187.0,134.46,134.48,134.36,134.46,4187.0
2022-09-20 15:15:00,134.4,134.54,134.28,134.52,4492.0,134.4,134.54,134.28,134.52,4492.0
2022-09-20 15:20:00,134.55,134.73,134.51,134.58,4776.0,134.55,134.73,134.51,134.58,4776.0
2022-09-20 15:25:00,134.61,134.69,134.42,134.42,9925.0,134.61,134.69,134.42,134.42,9925.0
2022-09-20 15:30:00,134.42,134.46,134.2,134.36,10718.0,134.42,134.46,134.2,134.36,10718.0
2022-09-20 15:35:00,134.36,134.57,134.28,134.54,9867.0,134.36,134.57,134.28,134.54,9867.0
2022-09-20 15:40:00,134.56,134.62,134.41,134.58,12419.0,134.56,134.62,134.41,134.58,12419.0
2022-09-20 15:45:00,134.57,134.7,134.36,134.41,17005.0,134.57,134.7,134.36,134.41,17005.0
2022-09-20 15:50:00,134.39,134.42,133.81,133.84,34257.0,134.39,134.42,133.81,133.84,34257.0
2022-09-20 15:55:00,133.84,133.84,133.24,133.31,81433.0,133.84,133.84,133.24,133.31,81433.0
2022-09-21 09:30:00,134.3,134.7,133.2,133.35,39193.0,134.3,134.7,133.2,133.35,39193.0
2022-09-21 09:35:00,133.15,133.32,132.39,132.95,59709.0,133.15,133.32,132.39,132.95,59709.0
2022-09-21 09:40:00,133.01,133.93,132.99,133.7,15359.0,133.01,133.93,132.99,133.7,15359.0
2022-09-21 09:45:00,133.71,135.57,133.6,135.11,42323.0,133.71,135.57,133.6,135.11,42323.0
2022-09-21 09:50:00,135.06,135.53,134.77,135.33,34623.0,135.06,135.53,134.77,135.33,34623.0
2022-09-21 09:55:00,135.37,135.66,134.91,135.38,26242.0,135.37,135.66,134.91,135.38,26242.0
2022-09-21 10:00:00,135.25,136.19,135.1,136.16,43136.0,135.25,136.19,135.1,136.16,43136.0
2022-09-21 10:05:00,136.24,136.85,135.89,136.65,64945.0,136.24,136.85,135.89,136.65,64945.0
2022-09-21 10:10:00,136.54,137.86,136.54,137.59,48921.0,136.54,137.86,136.54,137.59,48921.0
2022-09-21 10:15:00,137.54,137.62,137.01,137.06,18878.0,137.54,137.62,137.01,137.06,18878.0
2022-09-21 10:20:00,137.08,137.41,136.72,137.22,8114.0,137.08,137.41,136.72,137.22,8114.0
2022-09-21 10:25:00,137.17,137.83,137.06,137.51,23505.0,137.17,137.83,137.06,137.51,23505.0
2022-09-21 10:30:00,137.6,137.6,136.73,137.28,15093.0,137.6,137.6,136.73,137.28,15093.0
2022-09-21 10:35:00,137.21,137.99,137.2,137.61,29147.0,137.21,137.99,137.2,137.61,29147.0
2022-09-21 10:40:00,137.7,138.45,137.61,137.91,30860.0,137.7,138.45,137.61,137.91,30860.0
2022-09-21 10:45:00,137.88,137.97,137.54,137.72,11784.0,137.88,137.97,137.54,137.72,11784.0
2022-09-21 10:50:00,137.81,137.92,136.9,136.98,13325.0,137.81,137.92,136.9,136.98,13325.0
2022-09-21 10:55:00,137.03,137.03,136.44,136.87,17074.0,137.03,137.03,136.44,136.87,17074.0
2022-09-21 11:00:00,136.95,137.1,136.62,136.84,15971.0,136.95,137.1,136.62,136.84,15971.0
2022-09-21 11:05:00,136.78,137.43,136.77,136.86,17944.0,136.78,137.43,136.77,136.86,17944.0
2022-09-21 11:10:00,136.97,137.4,136.97,137.28,12012.0,136.97,137.4,136.97,137.28,12012.0
2022-09-21 11:15:00,137.34,137.35,137.01,137.12,13971.0,137.34,137.35,137.01,137.12,13971.0
2022-09-21 11:20:00,137.08,137.08,136.62,136.84,9473.0,137.08,137.08,136.62,136.84,9473.0
2022-09-21 11:25:00,136.92,137.6,136.92,137.24,20888.0,136.92,137.6,136.92,137.24,20888.0
2022-09-21 11:30:00,137.26,137.39,136.96,137.0,32071.0,137.26,137.39,136.96,137.0,32071.0
2022-09-21 11:35:00,137.01,137.26,137.0,137.08,8572.0,137.01,137.26,137.0,137.08,8572.0
2022-09-21 11:40:00,137.0,137.24,136.88,137.24,7809.0,137.0,137.24,136.88,137.24,7809.0
2022-09-21 11:45:00,137.16,137.25,136.97,137.05,8491.0,137.16,137.25,136.97,137.05,8491.0
2022-09-21 11:50:00,137.03,137.2,136.82,137.03,4406.0,137.03,137.2,136.82,137.03,4406.0
2022-09-21 11:55:00,137.02,137.3,136.83,137.3,25261.0,137.02,137.3,136.83,137.3,25261.0
2022-09-21 12:00:00,137.25,137.42,136.93,137.42,14435.0,137.25,137.42,136.93,137.42,14435.0
2022-09-21 12:05:00,137.46,137.5,137.21,137.44,14129.0,137.46,137.5,137.21,137.44,14129.0
2022-09-21 12:10:00,137.44,137.68,137.36,137.62,18083.0,137.44,137.68,137.36,137.62,18083.0
2022-09-21 12:15:00,137.62,137.65,137.32,137.42,7687.0,137.62,137.65,137.32,137.42,7687.0
2022-09-21 12:20:00,137.4,137.53,137.21,137.5,11011.0,137.4,137.53,137.21,137.5,11011.0
2022-09-21 12:25:00,137.6,138.1,137.54,137.77,28160.0,137.6,138.1,137.54,137.77,28160.0
2022-09-21 12:30:00,137.75,137.92,137.5,137.54,17188.0,137.75,137.92,137.5,137.54,17188.0
2022-09-21 12:35:00,137.5,137.74,137.5,137.61,8355.0,137.5,137.74,137.5,137.61,8355.0
2022-09-21 12:40:00,137.59,137.92,137.49,137.87,17872.0,137.59,137.92,137.49,137.87,17872.0
2022-09-21 12:45:00,137.91,138.1,137.86,138.05,25849.0,137.91,138.1,137.86,138.05,25849.0
2022-09-21 12:50:00,138.05,138.05,137.57,137.68,10139.0,138.05,138.05,137.57,137.68,10139.0
2022-09-21 12:55:00,137.66,137.76,137.43,137.46,23235.0,137.66,137.76,137.43,137.46,23235.0
2022-09-21 13:00:00,137.47,137.58,137.4,137.58,6248.0,137.47,137.58,137.4,137.58,6248.0
2022-09-21 13:05:00,137.62,137.92,137.57,137.77,21381.0,137.62,137.92,137.57,137.77,21381.0
2022-09-21 13:10:00,137.81,137.81,137.53,137.71,4500.0,137.81,137.81,137.53,137.71,4500.0
2022-09-21 13:15:00,137.68,137.69,137.31,137.43,10487.0,137.68,137.69,137.31,137.43,10487.0
2022-09-21 13:20:00,137.41,137.63,137.3,137.56,20440.0,137.41,137.63,137.3,137.56,20440.0
2022-09-21 13:25:00,137.58,138.03,137.57,137.88,29878.0,137.58,138.03,137.57,137.88,29878.0
2022-09-21 13:30:00,137.88,137.95,137.45,137.49,7116.0,137.88,137.95,137.45,137.49,7116.0
2022-09-21 13:35:00,137.5,137.6,137.3,137.52,7423.0,137.5,137.6,137.3,137.52,7423.0
2022-09-21 13:40:00,137.47,137.71,137.42,137.44,9670.0,137.47,137.71,137.42,137.44,9670.0
2022-09-21 13:45:00,137.43,137.56,137.3,137.41,8693.0,137.43,137.56,137.3,137.41,8693.0
2022-09-21 13:50:00,137.47,137.55,137.34,137.44,6037.0,137.47,137.55,137.34,137.44,6037.0
2022-09-21 13:55:00,137.46,138.28,137.39,138.0,31922.0,137.46,138.28,137.39,138.0,31922.0
2022-09-21 14:00:00,137.8,138.02,135.94,136.03,46326.0,137.8,138.02,135.94,136.03,46326.0
2022-09-21 14:05:00,136.05,137.38,135.9,136.97,59104.0,136.05,137.38,135.9,136.97,59104.0
2022-09-21 14:10:00,136.93,137.65,136.69,136.71,61704.0,136.93,137.65,136.69,136.71,61704.0
2022-09-21 14:15:00,136.67,137.34,136.55,136.97,32121.0,136.67,137.34,136.55,136.97,32121.0
2022-09-21 14:20:00,137.07,137.39,136.96,137.32,13268.0,137.07,137.39,136.96,137.32,13268.0
2022-09-21 14:25:00,137.35,137.57,137.09,137.29,9286.0,137.35,137.57,137.09,137.29,9286.0
2022-09-21 14:30:00,137.04,138.49,136.57,138.34,27014.0,137.04,138.49,136.57,138.34,27014.0
2022-09-21 14:35:00,138.28,138.81,137.97,138.24,42396.0,138.28,138.81,137.97,138.24,42396.0
2022-09-21 14:40:00,138.24,140.1,137.96,139.91,76141.0,138.24,140.1,137.96,139.91,76141.0
2022-09-21 14:45:00,139.89,140.58,138.81,139.17,87831.0,139.89,140.58,138.81,139.17,87831.0
2022-09-21 14:50:00,139.13,140.57,138.51,140.55,58473.0,139.13,140.57,138.51,140.55,58473.0
2022-09-21 14:55:00,140.6,140.64,139.63,139.83,50152.0,140.6,140.64,139.63,139.83,50152.0
2022-09-21 15:00:00,139.94,140.21,139.45,139.58,35419.0,139.94,140.21,139.45,139.58,35419.0
2022-09-21 15:05:00,139.41,140.07,139.19,139.25,30157.0,139.41,140.07,139.19,139.25,30157.0
2022-09-21 15:10:00,139.13,139.16,138.03,139.12,31946.0,139.13,139.16,138.03,139.12,31946.0
2022-09-21 15:15:00,139.15,139.61,138.65,138.78,14941.0,139.15,139.61,138.65,138.78,14941.0
2022-09-21 15:20:00,138.69,138.69,138.29,138.38,11949.0,138.69,138.69,138.29,138.38,11949.0
2022-09-21 15:25:00,138.37,138.37,136.3,136.39,74628.0,138.37,138.37,136.3,136.39,74628.0
2022-09-21 15:30:00,136.36,136.83,135.85,136.77,67717.0,136.36,136.83,135.85,136.77,67717.0
2022-09-21 15:35:00,136.76,136.76,135.99,136.13,20924.0,136.76,136.76,135.99,136.13,20924.0
2022-09-21 15:40:00,136.12,136.48,135.97,136.17,25297.0,136.12,136.48,135.97,136.17,25297.0
2022-09-21 15:45:00,136.1,136.15,135.48,135.74,52512.0,136.1,136.15,135.48,135.74,52512.0
2022-09-21 15:50:00,135.89,136.41,135.86,136.08,51565.0,135.89,136.41,135.86,136.08,51565.0
2022-09-21 15:55:00,136.06,136.17,135.46,135.56,93974.0,136.06,136.17,135.46,135.56,93974.0
2022-09-22 09:30:00,135.58,136.3,134.67,134.88,49497.0,135.58,136.3,134.67,134.88,49497.0
2022-09-22 09:35:00,134.61,135.05,133.5,133.99,38859.0,134.61,135.05,133.5,133.99,38859.0
2022-09-22 09:40:00,134.26,134.82,133.6,133.71,36563.0,134.26,134.82,133.6,133.71,36563.0
2022-09-22 09:45:00,133.66,134.73,133.64,134.3,56052.0,133.66,134.73,133.64,134.3,56052.0
2022-09-22 09:50:00,134.08,134.61,133.36,133.38,42938.0,134.08,134.61,133.36,133.38,42938.0
2022-09-22 09:55:00,133.43,133.43,132.56,132.85,37556.0,133.43,133.43,132.56,132.85,37556.0
2022-09-22 10:00:00,132.86,133.22,132.66,133.09,23075.0,132.86,133.22,132.66,133.09,23075.0
2022-09-22 10:05:00,133.06,133.55,132.95,132.97,16765.0,133.06,133.55,132.95,132.97,16765.0
2022-09-22 10:10:00,132.98,133.48,132.58,133.43,16023.0,132.98,133.48,132.58,133.43,16023.0
2022-09-22 10:15:00,133.6,133.71,132.85,132.85,14537.0,133.6,133.71,132.85,132.85,14537.0
2022-09-22 10:20:00,132.78,133.24,131.85,132.5,32244.0,132.78,133.24,131.85,132.5,32244.0
2022-09-22 10:25:00,132.48,132.7,132.2,132.52,9488.0,132.48,132.7,132.2,132.52,9488.0
2022-09-22 10:30:00,132.67,133.0,132.19,132.41,10737.0,132.67,133.0,132.19,132.41,10737.0
2022-09-22 10:35:00,132.49,132.51,132.01,132.24,23496.0,132.49,132.51,132.01,132.24,23496.0
2022-09-22 10:40:00,132.11,132.14,131.02,131.06,35281.0,132.11,132.14,131.02,131.06,35281.0
2022-09-22 10:45:00,131.06,131.32,130.53,130.71,68811.0,131.06,131.32,130.53,130.71,68811.0
2022-09-22 10:50:00,130.7,130.71,129.63,129.88,102826.0,130.7,130.71,129.63,129.88,102826.0
2022-09-22 10:55:00,129.8,130.32,129.58,130.04,62416.0,129.8,130.32,129.58,130.04,62416.0
2022-09-22 11:00:00,130.07,130.43,129.55,129.95,29391.0,130.07,130.43,129.55,129.95,29391.0
2022-09-22 11:05:00,129.88,130.29,129.62,130.09,30139.0,129.88,130.29,129.62,130.09,30139.0
2022-09-22 11:10:00,130.05,130.63,129.96,130.55,22825.0,130.05,130.63,129.96,130.55,22825.0
2022-09-22 11:15:00,130.57,130.59,130.18,130.59,29087.0,130.57,130.59,130.18,130.59,29087.0
2022-09-22 11:20:00,130.69,130.83,130.09,130.69,25957.0,130.69,130.83,130.09,130.69,25957.0
2022-09-22 11:25:00,130.74,131.43,130.64,131.4,28411.0,130.74,131.43,130.64,131.4,28411.0
2022-09-22 11:30:00,131.4,131.62,130.79,130.82,18843.0,131.4,131.62,130.79,130.82,18843.0
2022-09-22 11:35:00,130.95,131.26,130.82,131.25,18644.0,130.95,131.26,130.82,131.25,18644.0
2022-09-22 11:40:00,131.21,131.21,130.75,131.02,13900.0,131.21,131.21,130.75,131.02,13900.0
2022-09-22 11:45:00,130.91,131.62,130.91,131.62,25659.0,130.91,131.62,130.91,131.62,25659.0
2022-09-22 11:50:00,131.56,131.61,131.27,131.45,14173.0,131.56,131.61,131.27,131.45,14173.0
2022-09-22 11:55:00,131.41,131.45,131.16,131.3,18563.0,131.41,131.45,131.16,131.3,18563.0
2022-09-22 12:00:00,131.41,131.93,131.38,131.83,12726.0,131.41,131.93,131.38,131.83,12726.0
2022-09-22 12:05:00,131.93,132.06,131.74,131.99,32627.0,131.93,132.06,131.74,131.99,32627.0
2022-09-22 12:10:00,131.99,131.99,131.6,131.79,18434.0,131.99,131.99,131.6,131.79,18434.0
2022-09-22 12:15:00,131.78,132.32,131.46,132.26,15104.0,131.78,132.32,131.46,132.26,15104.0
2022-09-22 12:20:00,132.29,132.54,131.59,131.95,20790.0,132.29,132.54,131.59,131.95,20790.0
2022-09-22 12:25:00,132.06,132.13,131.74,131.74,5200.0,132.06,132.13,131.74,131.74,5200.0
2022-09-22 12:30:00,131.7,131.8,131.28,131.56,14109.0,131.7,131.8,131.28,131.56,14109.0
2022-09-22 12:35:00,131.62,131.86,131.61,131.82,8206.0,131.62,131.86,131.61,131.82,8206.0
2022-09-22 12:40:00,131.86,132.09,131.78,132.0,16676.0,131.86,132.09,131.78,132.0,16676.0
2022-09-22 12:45:00,132.0,132.24,131.9,132.05,8808.0,132.0,132.24,131.9,132.05,8808.0
2022-09-22 12:50:00,132.03,132.67,132.03,132.44,15353.0,132.03,132.67,132.03,132.44,15353.0
2022-09-22 12:55:00,132.32,132.66,132.24,132.3,5688.0,132.32,132.66,132.24,132.3,5688.0
2022-09-22 13:00:00,132.34,132.4,132.04,132.23,8341.0,132.34,132.4,132.04,132.23,8341.0
2022-09-22 13:05:00,132.3,132.45,131.9,132.02,10760.0,132.3,132.45,131.9,132.02,10760.0
2022-09-22 13:10:00,131.98,132.11,131.76,131.81,5574.0,131.98,132.11,131.76,131.81,5574.0
2022-09-22 13:15:00,131.85,131.91,131.61,131.84,9128.0,131.85,131.91,131.61,131.84,9128.0
2022-09-22 13:20:00,131.72,131.95,131.72,131.86,8643.0,131.72,131.95,131.72,131.86,8643.0
2022-09-22 13:25:00,131.8,131.8,131.45,131.65,8615.0,131.8,131.8,131.45,131.65,8615.0
2022-09-22 13:30:00,131.64,131.73,131.31,131.49,7684.0,131.64,131.73,131.31,131.49,7684.0
2022-09-22 13:35:00,131.59,131.76,131.33,131.45,6016.0,131.59,131.76,131.33,131.45,6016.0
2022-09-22 13:40:00,131.48,131.93,131.48,131.74,17301.0,131.48,131.93,131.48,131.74,17301.0
2022-09-22 13:45:00,131.74,131.89,131.59,131.82,7930.0,131.74,131.89,131.59,131.82,7930.0
2022-09-22 13:50:00,131.86,132.18,131.84,132.18,9722.0,131.86,132.18,131.84,132.18,9722.0
2022-09-22 13:55:00,132.18,132.24,131.87,131.9,11346.0,132.18,132.24,131.87,131.9,11346.0
2022-09-22 14:00:00,131.91,131.93,131.59,131.61,7819.0,131.91,131.93,131.59,131.61,7819.0
2022-09-22 14:05:00,131.66,131.87,131.63,131.77,10120.0,131.66,131.87,131.63,131.77,10120.0
2022-09-22 14:10:00,131.81,131.86,131.57,131.69,14219.0,131.81,131.86,131.57,131.69,14219.0
2022-09-22 14:15:00,131.68,131.73,131.45,131.45,8609.0,131.68,131.73,131.45,131.45,8609.0
2022-09-22 14:20:00,131.49,131.5,131.19,131.25,17921.0,131.49,131.5,131.19,131.25,17921.0
2022-09-22 14:25:00,131.32,131.59,131.17,131.45,10492.0,131.32,131.59,131.17,131.45,10492.0
2022-09-22 14:30:00,131.44,131.72,131.34,131.53,8586.0,131.44,131.72,131.34,131.53,8586.0
2022-09-22 14:35:00,131.54,131.83,131.54,131.81,16077.0,131.54,131.83,131.54,131.81,16077.0
2022-09-22 14:40:00,131.81,131.84,131.58,131.74,8308.0,131.81,131.84,131.58,131.74,8308.0
2022-09-22 14:45:00,131.77,131.77,131.22,131.26,10247.0,131.77,131.77,131.22,131.26,10247.0
2022-09-22 14:50:00,131.28,131.99,131.28,131.81,17240.0,131.28,131.99,131.28,131.81,17240.0
2022-09-22 14:55:00,131.76,131.91,131.63,131.75,7982.0,131.76,131.91,131.63,131.75,7982.0
2022-09-22 15:00:00,131.74,132.02,131.61,131.91,17375.0,131.74,132.02,131.61,131.91,17375.0
2022-09-22 15:05:00,131.97,132.35,131.91,132.02,14406.0,131.97,132.35,131.91,132.02,14406.0
2022-09-22 15:10:00,132.05,132.68,131.99,132.68,10339.0,132.05,132.68,131.99,132.68,10339.0
2022-09-22 15:15:00,132.81,132.89,132.58,132.7,23296.0,132.81,132.89,132.58,132.7,23296.0
2022-09-22 15:20:00,132.76,132.76,132.34,132.35,20958.0,132.76,132.76,132.34,132.35,20958.0
2022-09-22 15:25:00,132.22,132.34,131.96,132.29,12273.0,132.22,132.34,131.96,132.29,12273.0
2022-09-22 15:30:00,132.28,132.45,132.16,132.41,18825.0,132.28,132.45,132.16,132.41,18825.0
2022-09-22 15:35:00,132.41,132.8,132.29,132.68,31717.0,132.41,132.8,132.29,132.68,31717.0
2022-09-22 15:40:00,132.73,132.73,132.35,132.53,28845.0,132.73,132.73,132.35,132.53,28845.0
2022-09-22 15:45:00,132.5,133.19,132.5,133.17,30100.0,132.5,133.19,132.5,133.17,30100.0
2022-09-22 15:50:00,133.22,133.22,132.45,132.61,42844.0,133.22,133.22,132.45,132.61,42844.0
2022-09-22 15:55:00,132.61,132.61,131.73,131.73,78703.0,132.61,132.61,131.73,131.73,78703.0
2022-09-23 09:30:00,128.57,130.14,128.2,129.46,93059.0,128.57,130.14,128.2,129.46,93059.0
2022-09-23 09:35:00,129.58,129.93,127.86,128.55,87350.0,129.58,129.93,127.86,128.55,87350.0
2022-09-23 09:40:00,128.56,129.24,127.33,127.88,78879.0,128.56,129.24,127.33,127.88,78879.0
2022-09-23 09:45:00,127.75,128.15,127.07,127.27,50924.0,127.75,128.15,127.07,127.27,50924.0
2022-09-23 09:50:00,127.35,127.93,127.17,127.7,45337.0,127.35,127.93,127.17,127.7,45337.0
2022-09-23 09:55:00,127.71,128.46,127.7,127.94,32361.0,127.71,128.46,127.7,127.94,32361.0
2022-09-23 10:00:00,127.94,128.85,127.71,128.43,26420.0,127.94,128.85,127.71,128.43,26420.0
2022-09-23 10:05:00,128.4,129.1,128.26,128.46,18328.0,128.4,129.1,128.26,128.46,18328.0
2022-09-23 10:10:00,128.69,129.89,128.69,129.44,49989.0,128.69,129.89,128.69,129.44,49989.0
2022-09-23 10:15:00,129.41,129.79,129.13,129.64,44844.0,129.41,129.79,129.13,129.64,44844.0
2022-09-23 10:20:00,129.64,129.68,128.65,128.81,39925.0,129.64,129.68,128.65,128.81,39925.0
2022-09-23 10:25:00,128.87,130.0,128.5,129.93,79451.0,128.87,130.0,128.5,129.93,79451.0
2022-09-23 10:30:00,129.96,130.67,129.72,130.15,53198.0,129.96,130.67,129.72,130.15,53198.0
2022-09-23 10:35:00,130.05,130.37,129.85,129.96,36266.0,130.05,130.37,129.85,129.96,36266.0
2022-09-23 10:40:00,129.91,130.75,129.65,130.58,50787.0,129.91,130.75,129.65,130.58,50787.0
2022-09-23 10:45:00,130.7,130.94,130.46,130.59,29072.0,130.7,130.94,130.46,130.59,29072.0
2022-09-23 10:50:00,130.57,130.57,129.82,130.56,24603.0,130.57,130.57,129.82,130.56,24603.0
2022-09-23 10:55:00,130.58,130.86,130.36,130.49,23936.0,130.58,130.86,130.36,130.49,23936.0
2022-09-23 11:00:00,130.5,130.56,129.73,129.84,22463.0,130.5,130.56,129.73,129.84,22463.0
2022-09-23 11:05:00,129.75,130.36,129.21,129.36,37476.0,129.75,130.36,129.21,129.36,37476.0
2022-09-23 11:10:00,129.74,129.82,129.48,129.63,11559.0,129.74,129.82,129.48,129.63,11559.0
2022-09-23 11:15:00,129.61,130.14,129.5,130.14,77858.0,129.61,130.14,129.5,130.14,77858.0
2022-09-23 11:20:00,130.12,130.23,129.87,130.08,14885.0,130.12,130.23,129.87,130.08,14885.0
2022-09-23 11:25:00,130.06,130.07,129.38,129.47,11945.0,130.06,130.07,129.38,129.47,11945.0
2022-09-23 11:30:00,129.5,129.76,129.34,129.75,13213.0,129.5,129.76,129.34,129.75,13213.0
2022-09-23 11:35:00,129.75,130.01,129.49,129.52,6919.0,129.75,130.01,129.49,129.52,6919.0
2022-09-23 11:40:00,129.49,129.55,129.29,129.49,9761.0,129.49,129.55,129.29,129.49,9761.0
2022-09-23 11:45:00,129.42,129.5,129.16,129.42,10572.0,129.42,129.5,129.16,129.42,10572.0
2022-09-23 11:50:00,129.33,129.55,129.28,129.34,11801.0,129.33,129.55,129.28,129.34,11801.0
2022-09-23 11:55:00,129.37,129.45,129.13,129.16,17263.0,129.37,129.45,129.13,129.16,17263.0
2022-09-23 12:00:00,129.16,129.19,128.82,128.9,15779.0,129.16,129.19,128.82,128.9,15779.0
2022-09-23 12:05:00,128.95,129.09,128.19,128.6,23092.0,128.95,129.09,128.19,128.6,23092.0
2022-09-23 12:10:00,128.56,128.76,128.42,128.45,14059.0,128.56,128.76,128.42,128.45,14059.0
2022-09-23 12:15:00,128.41,128.72,128.31,128.51,21795.0,128.41,128.72,128.31,128.51,21795.0
2022-09-23 12:20:00,128.57,128.81,128.48,128.75,14163.0,128.57,128.81,128.48,128.75,14163.0
2022-09-23 12:25:00,128.77,128.93,128.46,128.63,16289.0,128.77,128.93,128.46,128.63,16289.0
2022-09-23 12:30:00,128.71,128.75,128.13,128.6,26060.0,128.71,128.75,128.13,128.6,26060.0
2022-09-23 12:35:00,128.58,128.71,128.43,128.51,22741.0,128.58,128.71,128.43,128.51,22741.0
2022-09-23 12:40:00,128.48,128.48,128.15,128.21,72082.0,128.48,128.48,128.15,128.21,72082.0
2022-09-23 12:45:00,128.23,128.89,128.2,128.87,72745.0,128.23,128.89,128.2,128.87,72745.0
2022-09-23 12:50:00,128.89,129.19,128.73,128.96,23946.0,128.89,129.19,128.73,128.96,23946.0
2022-09-23 12:55:00,128.96,129.22,128.82,128.82,81012.0,128.96,129.22,128.82,128.82,81012.0
2022-09-23 13:00:00,128.81,129.02,128.75,128.96,8480.0,128.81,129.02,128.75,128.96,8480.0
2022-09-23 13:05:00,128.92,128.95,128.7,128.81,11665.0,128.92,128.95,128.7,128.81,11665.0
2022-09-23 13:10:00,128.88,128.97,128.71,128.74,7184.0,128.88,128.97,128.71,128.74,7184.0
2022-09-23 13:15:00,128.71,129.13,128.71,129.09,9346.0,128.71,129.13,128.71,129.09,9346.0
2022-09-23 13:20:00,129.07,129.21,128.91,128.99,12199.0,129.07,129.21,128.91,128.99,12199.0
2022-09-23 13:25:00,129.01,129.01,128.54,128.56,38604.0,129.01,129.01,128.54,128.56,38604.0
2022-09-23 13:30:00,128.61,128.69,128.36,128.53,16455.0,128.61,128.69,128.36,128.53,16455.0
2022-09-23 13:35:00,128.56,128.56,128.24,128.25,12208.0,128.56,128.56,128.24,128.25,12208.0
2022-09-23 13:40:00,128.23,128.58,128.19,128.58,75431.0,128.23,128.58,128.19,128.58,75431.0
2022-09-23 13:45:00,128.57,129.08,128.56,129.08,12358.0,128.57,129.08,128.56,129.08,12358.0
2022-09-23 13:50:00,128.95,129.02,128.7,128.84,8643.0,128.95,129.02,128.7,128.84,8643.0
2022-09-23 13:55:00,128.85,128.98,128.64,128.87,14966.0,128.85,128.98,128.64,128.87,14966.0
2022-09-23 14:00:00,128.81,128.85,128.6,128.84,9141.0,128.81,128.85,128.6,128.84,9141.0
2022-09-23 14:05:00,128.79,128.98,128.57,128.57,7452.0,128.79,128.98,128.57,128.57,7452.0
2022-09-23 14:10:00,128.55,128.71,128.39,128.56,14634.0,128.55,128.71,128.39,128.56,14634.0
2022-09-23 14:15:00,128.57,128.67,128.35,128.35,20161.0,128.57,128.67,128.35,128.35,20161.0
2022-09-23 14:20:00,128.29,128.9,128.13,128.74,20409.0,128.29,128.9,128.13,128.74,20409.0
2022-09-23 14:25:00,128.73,128.91,128.57,128.64,18215.0,128.73,128.91,128.57,128.64,18215.0
2022-09-23 14:30:00,128.65,128.7,128.34,128.61,10210.0,128.65,128.7,128.34,128.61,10210.0
2022-09-23 14:35:00,128.61,128.61,128.39,128.39,11712.0,128.61,128.61,128.39,128.39,11712.0
2022-09-23 14:40:00,128.36,128.49,128.28,128.48,13494.0,128.36,128.49,128.28,128.48,13494.0
2022-09-23 14:45:00,128.39,128.59,128.34,128.42,17205.0,128.39,128.59,128.34,128.42,17205.0
2022-09-23 14:50:00,128.33,128.39,128.13,128.2,13827.0,128.33,128.39,128.13,128.2,13827.0
2022-09-23 14:55:00,128.15,128.19,127.82,127.96,19669.0,128.15,128.19,127.82,127.96,19669.0
2022-09-23 15:00:00,127.97,128.6,127.8,128.52,32413.0,127.97,128.6,127.8,128.52,32413.0
2022-09-23 15:05:00,128.5,129.18,128.5,129.14,27539.0,128.5,129.18,128.5,129.14,27539.0
2022-09-23 15:10:00,129.14,129.24,128.96,129.2,17431.0,129.14,129.24,128.96,129.2,17431.0
2022-09-23 15:15:00,129.26,129.7,129.23,129.24,16132.0,129.26,129.7,129.23,129.24,16132.0
2022-09-23 15:20:00,129.28,129.57,129.13,129.35,19012.0,129.28,129.57,129.13,129.35,19012.0
2022-09-23 15:25:00,129.31,129.81,129.28,129.81,25726.0,129.31,129.81,129.28,129.81,25726.0
2022-09-23 15:30:00,129.79,130.33,129.7,130.09,70676.0,129.79,130.33,129.7,130.09,70676.0
2022-09-23 15:35:00,130.14,130.55,129.75,130.55,106946.0,130.14,130.55,129.75,130.55,106946.0
2022-09-23 15:40:00,130.53,130.93,130.21,130.87,33590.0,130.53,130.93,130.21,130.87,33590.0
2022-09-23 15:45:00,130.88,130.95,130.34,130.4,50778.0,130.88,130.95,130.34,130.4,50778.0
2022-09-23 15:50:00,130.3,130.49,129.99,130.03,64147.0,130.3,130.49,129.99,130.03,64147.0
2022-09-23 15:55:00,130.03,130.2,129.53,129.88,154174.0,130.03,130.2,129.53,129.88,154174.0
2022-09-26 09:30:00,129.9,132.42,129.53,131.96,67079.0,129.9,132.42,129.53,131.96,67079.0
2022-09-26 09:35:00,132.06,133.0,131.66,132.9,30968.0,132.06,133.0,131.66,132.9,30968.0
2022-09-26 09:40:00,132.84,132.99,131.36,131.61,43041.0,132.84,132.99,131.36,131.61,43041.0
2022-09-26 09:45:00,131.32,131.79,130.58,131.42,41670.0,131.32,131.79,130.58,131.42,41670.0
2022-09-26 09:50:00,131.42,131.87,131.02,131.37,33018.0,131.42,131.87,131.02,131.37,33018.0
2022-09-26 09:55:00,131.41,131.92,131.31,131.81,12460.0,131.41,131.92,131.31,131.81,12460.0
2022-09-26 10:00:00,131.87,132.6,131.22,132.38,21207.0,131.87,132.6,131.22,132.38,21207.0
2022-09-26 10:05:00,132.3,132.49,131.44,131.65,16864.0,132.3,132.49,131.44,131.65,16864.0
2022-09-26 10:10:00,131.71,132.31,131.43,132.14,13220.0,131.71,132.31,131.43,132.14,13220.0
2022-09-26 10:15:00,132.15,132.6,132.15,132.37,7652.0,132.15,132.6,132.15,132.37,7652.0
2022-09-26 10:20:00,132.35,132.62,132.04,132.18,20387.0,132.35,132.62,132.04,132.18,20387.0
2022-09-26 10:25:00,132.12,132.49,132.04,132.21,9989.0,132.12,132.49,132.04,132.21,9989.0
2022-09-26 10:30:00,132.15,132.24,131.12,131.5,15210.0,132.15,132.24,131.12,131.5,15210.0
2022-09-26 10:35:00,131.42,131.82,131.41,131.75,7100.0,131.42,131.82,131.41,131.75,7100.0
2022-09-26 10:40:00,131.67,131.67,131.19,131.36,9959.0,131.67,131.67,131.19,131.36,9959.0
2022-09-26 10:45:00,131.41,131.49,130.7,130.97,23167.0,131.41,131.49,130.7,130.97,23167.0
2022-09-26 10:50:00,130.96,130.98,130.52,130.8,6949.0,130.96,130.98,130.52,130.8,6949.0
2022-09-26 10:55:00,130.78,131.16,130.73,130.96,9899.0,130.78,131.16,130.73,130.96,9899.0
2022-09-26 11:00:00,130.96,131.16,130.18,130.2,18893.0,130.96,131.16,130.18,130.2,18893.0
2022-09-26 11:05:00,130.21,130.28,129.39,129.4,17976.0,130.21,130.28,129.39,129.4,17976.0
2022-09-26 11:10:00,129.32,129.5,129.14,129.25,40628.0,129.32,129.5,129.14,129.25,40628.0
2022-09-26 11:15:00,129.37,129.38,128.75,129.02,15900.0,129.37,129.38,128.75,129.02,15900.0
2022-09-26 11:20:00,129.09,129.3,128.6,128.78,21111.0,129.09,129.3,128.6,128.78,21111.0
2022-09-26 11:25:00,128.81,128.88,128.5,128.77,13617.0,128.81,128.88,128.5,128.77,13617.0
2022-09-26 11:30:00,128.8,129.31,128.8,129.29,9387.0,128.8,129.31,128.8,129.29,9387.0
2022-09-26 11:35:00,129.23,129.46,128.9,129.04,8376.0,129.23,129.46,128.9,129.04,8376.0
2022-09-26 11:40:00,128.8,128.93,128.56,128.6,9246.0,128.8,128.93,128.56,128.6,9246.0
2022-09-26 11:45:00,128.47,128.5,128.15,128.25,15014.0,128.47,128.5,128.15,128.25,15014.0
2022-09-26 11:50:00,128.28,128.29,128.09,128.19,5859.0,128.28,128.29,128.09,128.19,5859.0
2022-09-26 11:55:00,128.25,128.53,128.25,128.38,8850.0,128.25,128.53,128.25,128.38,8850.0
2022-09-26 12:00:00,128.39,128.39,127.82,127.86,17605.0,128.39,128.39,127.82,127.86,17605.0
2022-09-26 12:05:00,127.9,128.23,127.88,128.21,10098.0,127.9,128.23,127.88,128.21,10098.0
2022-09-26 12:10:00,128.21,128.71,128.2,128.7,9962.0,128.21,128.71,128.2,128.7,9962.0
2022-09-26 12:15:00,128.57,129.06,128.44,128.47,12130.0,128.57,129.06,128.44,128.47,12130.0
2022-09-26 12:20:00,128.45,128.46,128.06,128.11,23289.0,128.45,128.46,128.06,128.11,23289.0
2022-09-26 12:25:00,128.02,128.15,127.88,127.98,12325.0,128.02,128.15,127.88,127.98,12325.0
2022-09-26 12:30:00,127.94,128.18,127.8,127.83,7759.0,127.94,128.18,127.8,127.83,7759.0
2022-09-26 12:35:00,127.89,128.14,127.65,127.72,23493.0,127.89,128.14,127.65,127.72,23493.0
2022-09-26 12:40:00,127.73,127.84,127.6,127.81,13683.0,127.73,127.84,127.6,127.81,13683.0
2022-09-26 12:45:00,127.75,128.45,127.69,128.36,20327.0,127.75,128.45,127.69,128.36,20327.0
2022-09-26 12:50:00,128.3,128.44,127.96,128.03,12758.0,128.3,128.44,127.96,128.03,12758.0
2022-09-26 12:55:00,128.33,128.61,128.29,128.36,3957.0,128.33,128.61,128.29,128.36,3957.0
2022-09-26 13:00:00,128.31,128.58,128.23,128.25,12396.0,128.31,128.58,128.23,128.25,12396.0
2022-09-26 13:05:00,127.99,128.17,127.9,128.13,10842.0,127.99,128.17,127.9,128.13,10842.0
2022-09-26 13:10:00,128.2,128.28,127.97,128.17,9027.0,128.2,128.28,127.97,128.17,9027.0
2022-09-26 13:15:00,128.25,128.33,128.0,128.21,10735.0,128.25,128.33,128.0,128.21,10735.0
2022-09-26 13:20:00,128.21,128.44,128.12,128.14,7128.0,128.21,128.44,128.12,128.14,7128.0
2022-09-26 13:25:00,128.05,128.45,127.91,128.23,11181.0,128.05,128.45,127.91,128.23,11181.0
2022-09-26 13:30:00,128.37,128.58,128.28,128.46,22760.0,128.37,128.58,128.28,128.46,22760.0
2022-09-26 13:35:00,128.4,129.06,128.39,128.78,37429.0,128.4,129.06,128.39,128.78,37429.0
2022-09-26 13:40:00,128.85,128.88,128.37,128.8,14655.0,128.85,128.88,128.37,128.8,14655.0
2022-09-26 13:45:00,128.84,129.16,128.73,129.06,10763.0,128.84,129.16,128.73,129.06,10763.0
2022-09-26 13:50:00,129.06,129.33,129.03,129.24,12603.0,129.06,129.33,129.03,129.24,12603.0
2022-09-26 13:55:00,129.15,129.42,128.85,128.92,23147.0,129.15,129.42,128.85,128.92,23147.0
2022-09-26 14:00:00,128.95,129.78,128.94,129.78,50929.0,128.95,129.78,128.94,129.78,50929.0
2022-09-26 14:05:00,129.72,129.72,129.35,129.5,11431.0,129.72,129.72,129.35,129.5,11431.0
2022-09-26 14:10:00,129.53,129.73,129.42,129.47,50579.0,129.53,129.73,129.42,129.47,50579.0
2022-09-26 14:15:00,129.41,129.69,129.39,129.62,9101.0,129.41,129.69,129.39,129.62,9101.0
2022-09-26 14:20:00,129.54,129.69,129.48,129.59,10861.0,129.54,129.69,129.48,129.59,10861.0
2022-09-26 14:25:00,129.55,129.6,129.37,129.45,16594.0,129.55,129.6,129.37,129.45,16594.0
2022-09-26 14:30:00,129.4,129.76,129.4,129.54,24302.0,129.4,129.76,129.4,129.54,24302.0
2022-09-26 14:35:00,129.55,129.59,129.13,129.47,14383.0,129.55,129.59,129.13,129.47,14383.0
2022-09-26 14:40:00,129.55,129.61,129.26,129.45,7181.0,129.55,129.61,129.26,129.45,7181.0
2022-09-26 14:45:00,129.4,130.25,129.4,130.14,109609.0,129.4,130.25,129.4,130.14,109609.0
2022-09-26 14:50:00,130.09,130.31,129.84,130.22,17243.0,130.09,130.31,129.84,130.22,17243.0
2022-09-26 14:55:00,130.28,130.44,130.02,130.02,18052.0,130.28,130.44,130.02,130.02,18052.0
2022-09-26 15:00:00,130.03,130.39,129.95,130.22,7991.0,130.03,130.39,129.95,130.22,7991.0
2022-09-26 15:05:00,130.25,130.29,129.91,130.21,14054.0,130.25,130.29,129.91,130.21,14054.0
2022-09-26 15:10:00,130.34,130.5,130.1,130.2,19264.0,130.34,130.5,130.1,130.2,19264.0
2022-09-26 15:15:00,130.18,130.66,129.9,130.52,7440.0,130.18,130.66,129.9,130.52,7440.0
2022-09-26 15:20:00,130.44,130.53,130.12,130.21,13415.0,130.44,130.53,130.12,130.21,13415.0
2022-09-26 15:25:00,130.16,130.19,129.81,129.89,23635.0,130.16,130.19,129.81,129.89,23635.0
2022-09-26 15:30:00,129.77,129.8,129.51,129.64,8492.0,129.77,129.8,129.51,129.64,8492.0
2022-09-26 15:35:00,129.59,129.83,129.07,129.1,18621.0,129.59,129.83,129.07,129.1,18621.0
2022-09-26 15:40:00,129.04,129.4,128.84,129.08,16531.0,129.04,129.4,128.84,129.08,16531.0
2022-09-26 15:45:00,129.1,129.32,128.86,128.94,21244.0,129.1,129.32,128.86,128.94,21244.0
2022-09-26 15:50:00,128.87,129.8,128.58,129.59,39512.0,128.87,129.8,128.58,129.59,39512.0
2022-09-26 15:55:00,129.51,129.52,128.06,128.13,109208.0,129.51,129.52,128.06,128.13,109208.0
2022-09-27 09:30:00,131.2,132.9,130.41,132.34,93412.0,131.2,132.9,130.41,132.34,93412.0
2022-09-27 09:35:00,132.47,133.52,132.15,133.3,59251.0,132.47,133.52,132.15,133.3,59251.0
2022-09-27 09:40:00,133.27,133.93,133.27,133.89,57971.0,133.27,133.93,133.27,133.89,57971.0
2022-09-27 09:45:00,133.59,134.3,132.57,132.7,84065.0,133.59,134.3,132.57,132.7,84065.0
2022-09-27 09:50:00,132.7,133.94,132.7,133.7,22095.0,132.7,133.94,132.7,133.7,22095.0
2022-09-27 09:55:00,133.71,133.81,133.07,133.45,26270.0,133.71,133.81,133.07,133.45,26270.0
2022-09-27 10:00:00,133.53,133.61,132.19,132.67,53897.0,133.53,133.61,132.19,132.67,53897.0
2022-09-27 10:05:00,132.65,132.91,131.36,131.45,100016.0,132.65,132.91,131.36,131.45,100016.0
2022-09-27 10:10:00,131.75,132.65,131.61,132.65,10022.0,131.75,132.65,131.61,132.65,10022.0
2022-09-27 10:15:00,132.66,132.99,132.4,132.65,15696.0,132.66,132.99,132.4,132.65,15696.0
2022-09-27 10:20:00,132.67,133.18,132.51,132.66,69915.0,132.67,133.18,132.51,132.66,69915.0
2022-09-27 10:25:00,133.03,133.19,132.21,132.21,9017.0,133.03,133.19,132.21,132.21,9017.0
2022-09-27 10:30:00,132.39,133.45,132.31,133.23,13281.0,132.39,133.45,132.31,133.23,13281.0
2022-09-27 10:35:00,133.29,134.59,133.16,134.11,79848.0,133.29,134.59,133.16,134.11,79848.0
2022-09-27 10:40:00,133.9,135.13,133.63,135.13,36844.0,133.9,135.13,133.63,135.13,36844.0
2022-09-27 10:45:00,134.99,135.53,134.85,135.5,46801.0,134.99,135.53,134.85,135.5,46801.0
2022-09-27 10:50:00,135.49,135.81,134.81,134.97,31125.0,135.49,135.81,134.81,134.97,31125.0
2022-09-27 10:55:00,135.01,135.14,134.63,135.03,19099.0,135.01,135.14,134.63,135.03,19099.0
2022-09-27 11:00:00,134.93,135.13,134.12,134.18,14400.0,134.93,135.13,134.12,134.18,14400.0
2022-09-27 11:05:00,134.15,134.46,134.0,134.2,16830.0,134.15,134.46,134.0,134.2,16830.0
2022-09-27 11:10:00,134.18,134.18,133.4,133.76,21112.0,134.18,134.18,133.4,133.76,21112.0
2022-09-27 11:15:00,133.7,133.79,133.15,133.41,24091.0,133.7,133.79,133.15,133.41,24091.0
2022-09-27 11:20:00,133.52,133.82,133.01,133.01,14047.0,133.52,133.82,133.01,133.01,14047.0
2022-09-27 11:25:00,133.04,133.04,132.38,132.58,15515.0,133.04,133.04,132.38,132.58,15515.0
2022-09-27 11:30:00,132.58,133.02,132.26,132.39,22327.0,132.58,133.02,132.26,132.39,22327.0
2022-09-27 11:35:00,132.6,132.61,132.15,132.36,13881.0,132.6,132.61,132.15,132.36,13881.0
2022-09-27 11:40:00,132.28,132.55,132.01,132.26,12774.0,132.28,132.55,132.01,132.26,12774.0
2022-09-27 11:45:00,132.17,132.22,131.86,132.0,12042.0,132.17,132.22,131.86,132.0,12042.0
2022-09-27 11:50:00,132.08,132.19,131.78,131.91,12064.0,132.08,132.19,131.78,131.91,12064.0
2022-09-27 11:55:00,131.9,132.13,131.79,131.83,8616.0,131.9,132.13,131.79,131.83,8616.0
2022-09-27 12:00:00,131.89,131.91,131.2,131.21,23159.0,131.89,131.91,131.2,131.21,23159.0
2022-09-27 12:05:00,131.23,131.8,131.23,131.72,9188.0,131.23,131.8,131.23,131.72,9188.0
2022-09-27 12:10:00,131.64,131.68,130.8,130.96,36181.0,131.64,131.68,130.8,130.96,36181.0
2022-09-27 12:15:00,131.0,131.01,130.5,130.56,14154.0,131.0,131.01,130.5,130.56,14154.0
2022-09-27 12:20:00,130.53,130.88,130.45,130.7,14504.0,130.53,130.88,130.45,130.7,14504.0
2022-09-27 12:25:00,130.68,131.16,130.68,130.85,12979.0,130.68,131.16,130.68,130.85,12979.0
2022-09-27 12:30:00,130.8,131.19,130.8,131.05,11511.0,130.8,131.19,130.8,131.05,11511.0
2022-09-27 12:35:00,131.05,131.17,130.79,130.9,6905.0,131.05,131.17,130.79,130.9,6905.0
2022-09-27 12:40:00,130.89,131.02,130.64,130.65,18745.0,130.89,131.02,130.64,130.65,18745.0
2022-09-27 12:45:00,130.53,130.59,130.16,130.36,15500.0,130.53,130.59,130.16,130.36,15500.0
2022-09-27 12:50:00,130.38,130.8,129.95,130.77,28470.0,130.38,130.8,129.95,130.77,28470.0
2022-09-27 12:55:00,130.7,131.03,130.7,130.77,21084.0,130.7,131.03,130.7,130.77,21084.0
2022-09-27 13:00:00,130.71,130.75,130.23,130.31,12736.0,130.71,130.75,130.23,130.31,12736.0
2022-09-27 13:05:00,130.32,130.81,130.25,130.55,10137.0,130.32,130.81,130.25,130.55,10137.0
2022-09-27 13:10:00,130.55,130.55,130.13,130.32,9438.0,130.55,130.55,130.13,130.32,9438.0
2022-09-27 13:15:00,130.24,130.54,130.24,130.43,9043.0,130.24,130.54,130.24,130.43,9043.0
2022-09-27 13:20:00,130.46,130.65,130.12,130.49,16426.0,130.46,130.65,130.12,130.49,16426.0
2022-09-27 13:25:00,130.43,130.58,130.26,130.54,2897.0,130.43,130.58,130.26,130.54,2897.0
2022-09-27 13:30:00,130.55,130.85,130.43,130.84,9804.0,130.55,130.85,130.43,130.84,9804.0
2022-09-27 13:35:00,130.99,131.06,130.27,130.38,10855.0,130.99,131.06,130.27,130.38,10855.0
2022-09-27 13:40:00,130.32,130.41,130.1,130.23,10835.0,130.32,130.41,130.1,130.23,10835.0
2022-09-27 13:45:00,130.42,130.66,130.33,130.33,10690.0,130.42,130.66,130.33,130.33,10690.0
2022-09-27 13:50:00,130.36,130.37,129.83,129.98,14401.0,130.36,130.37,129.83,129.98,14401.0
2022-09-27 13:55:00,129.97,130.5,129.97,130.49,8336.0,129.97,130.5,129.97,130.49,8336.0
2022-09-27 14:00:00,130.44,130.87,130.35,130.87,18230.0,130.44,130.87,130.35,130.87,18230.0
2022-09-27 14:05:00,130.77,130.9,130.66,130.87,7371.0,130.77,130.9,130.66,130.87,7371.0
2022-09-27 14:10:00,130.78,130.99,130.62,130.77,10307.0,130.78,130.99,130.62,130.77,10307.0
2022-09-27 14:15:00,130.82,131.45,130.82,131.43,18976.0,130.82,131.45,130.82,131.43,18976.0
2022-09-27 14:20:00,131.37,131.37,130.96,131.35,19618.0,131.37,131.37,130.96,131.35,19618.0
2022-09-27 14:25:00,131.31,131.45,131.2,131.27,6350.0,131.31,131.45,131.2,131.27,6350.0
2022-09-27 14:30:00,131.2,131.27,130.95,131.26,7215.0,131.2,131.27,130.95,131.26,7215.0
2022-09-27 14:35:00,131.22,131.73,131.09,131.72,17150.0,131.22,131.73,131.09,131.72,17150.0
2022-09-27 14:40:00,131.77,132.3,131.76,132.21,37329.0,131.77,132.3,131.76,132.21,37329.0
2022-09-27 14:45:00,132.21,132.6,131.98,132.46,11129.0,132.21,132.6,131.98,132.46,11129.0
2022-09-27 14:50:00,132.48,132.48,132.06,132.1,10947.0,132.48,132.48,132.06,132.1,10947.0
2022-09-27 14:55:00,132.08,132.29,131.99,132.2,6794.0,132.08,132.29,131.99,132.2,6794.0
2022-09-27 15:00:00,132.2,132.43,131.95,132.32,17315.0,132.2,132.43,131.95,132.32,17315.0
2022-09-27 15:05:00,132.31,132.7,132.22,132.67,26212.0,132.31,132.7,132.22,132.67,26212.0
2022-09-27 15:10:00,132.76,132.89,132.44,132.44,10281.0,132.76,132.89,132.44,132.44,10281.0
2022-09-27 15:15:00,132.38,132.6,132.05,132.56,8808.0,132.38,132.6,132.05,132.56,8808.0
2022-09-27 15:20:00,132.64,132.64,132.19,132.3,7626.0,132.64,132.64,132.19,132.3,7626.0
2022-09-27 15:25:00,132.34,132.35,132.0,132.28,21336.0,132.34,132.35,132.0,132.28,21336.0
2022-09-27 15:30:00,132.29,132.37,131.86,132.05,41835.0,132.29,132.37,131.86,132.05,41835.0
2022-09-27 15:35:00,132.05,132.16,131.86,132.11,16301.0,132.05,132.16,131.86,132.11,16301.0
2022-09-27 15:40:00,132.1,132.45,132.05,132.44,22469.0,132.1,132.45,132.05,132.44,22469.0
2022-09-27 15:45:00,132.36,132.36,131.82,132.02,19488.0,132.36,132.36,131.82,132.02,19488.0
2022-09-27 15:50:00,131.95,132.6,131.94,132.56,40195.0,131.95,132.6,131.94,132.56,40195.0
2022-09-27 15:55:00,132.65,132.66,132.19,132.31,94562.0,132.65,132.66,132.19,132.31,94562.0
2022-09-28 09:30:00,131.05,131.7,129.08,129.96,57260.0,131.05,131.7,129.08,129.96,57260.0
2022-09-28 09:35:00,130.1,131.16,129.92,130.6,85924.0,130.1,131.16,129.92,130.6,85924.0
2022-09-28 09:40:00,130.59,131.2,130.12,130.66,124212.0,130.59,131.2,130.12,130.66,124212.0
2022-09-28 09:45:00,130.61,131.9,130.48,131.59,56340.0,130.61,131.9,130.48,131.59,56340.0
2022-09-28 09:50:00,131.48,132.6,131.14,132.22,38348.0,131.48,132.6,131.14,132.22,38348.0
2022-09-28 09:55:00,132.23,132.94,132.06,132.74,17956.0,132.23,132.94,132.06,132.74,17956.0
2022-09-28 10:00:00,132.7,133.61,132.7,133.23,41630.0,132.7,133.61,132.7,133.23,41630.0
2022-09-28 10:05:00,133.32,133.65,132.4,132.41,28784.0,133.32,133.65,132.4,132.41,28784.0
2022-09-28 10:10:00,132.38,132.74,132.1,132.72,13899.0,132.38,132.74,132.1,132.72,13899.0
2022-09-28 10:15:00,132.74,132.96,132.29,132.39,15185.0,132.74,132.96,132.29,132.39,15185.0
2022-09-28 10:20:00,132.42,133.1,132.28,132.97,17423.0,132.42,133.1,132.28,132.97,17423.0
2022-09-28 10:25:00,132.92,133.39,132.74,133.23,10554.0,132.92,133.39,132.74,133.23,10554.0
2022-09-28 10:30:00,133.38,133.38,132.59,132.78,16077.0,133.38,133.38,132.59,132.78,16077.0
2022-09-28 10:35:00,132.73,133.16,132.54,132.72,67179.0,132.73,133.16,132.54,132.72,67179.0
2022-09-28 10:40:00,132.75,132.83,132.36,132.42,9801.0,132.75,132.83,132.36,132.42,9801.0
2022-09-28 10:45:00,132.3,133.62,132.16,133.62,28163.0,132.3,133.62,132.16,133.62,28163.0
2022-09-28 10:50:00,133.75,133.75,133.28,133.61,16512.0,133.75,133.75,133.28,133.61,16512.0
2022-09-28 10:55:00,133.54,133.74,132.5,132.83,20979.0,133.54,133.74,132.5,132.83,20979.0
2022-09-28 11:00:00,132.77,133.38,132.58,133.14,7387.0,132.77,133.38,132.58,133.14,7387.0
2022-09-28 11:05:00,132.91,133.55,132.91,133.2,11750.0,132.91,133.55,132.91,133.2,11750.0
2022-09-28 11:10:00,133.12,133.6,132.95,133.4,21806.0,133.12,133.6,132.95,133.4,21806.0
2022-09-28 11:15:00,133.43,133.98,133.41,133.84,20742.0,133.43,133.98,133.41,133.84,20742.0
2022-09-28 11:20:00,133.86,134.03,133.68,133.89,9090.0,133.86,134.03,133.68,133.89,9090.0
2022-09-28 11:25:00,133.99,134.38,133.99,134.09,14548.0,133.99,134.38,133.99,134.09,14548.0
2022-09-28 11:30:00,134.15,134.15,133.12,133.36,14124.0,134.15,134.15,133.12,133.36,14124.0
2022-09-28 11:35:00,133.35,133.56,133.14,133.22,6632.0,133.35,133.56,133.14,133.22,6632.0
2022-09-28 11:40:00,133.27,133.56,133.25,133.36,14800.0,133.27,133.56,133.25,133.36,14800.0
2022-09-28 11:45:00,133.43,133.85,133.43,133.81,25005.0,133.43,133.85,133.43,133.81,25005.0
2022-09-28 11:50:00,133.77,134.24,133.67,134.24,21264.0,133.77,134.24,133.67,134.24,21264.0
2022-09-28 11:55:00,134.23,134.53,134.21,134.53,24141.0,134.23,134.53,134.21,134.53,24141.0
2022-09-28 12:00:00,134.51,134.76,134.22,134.63,15556.0,134.51,134.76,134.22,134.63,15556.0
2022-09-28 12:05:00,134.6,134.61,134.17,134.46,9839.0,134.6,134.61,134.17,134.46,9839.0
2022-09-28 12:10:00,134.41,134.79,134.4,134.66,7238.0,134.41,134.79,134.4,134.66,7238.0
2022-09-28 12:15:00,134.61,134.82,134.56,134.81,7633.0,134.61,134.82,134.56,134.81,7633.0
2022-09-28 12:20:00,134.82,134.88,134.27,134.41,30311.0,134.82,134.88,134.27,134.41,30311.0
2022-09-28 12:25:00,134.46,134.72,134.4,134.4,10190.0,134.46,134.72,134.4,134.4,10190.0
2022-09-28 12:30:00,134.36,134.46,134.25,134.43,8808.0,134.36,134.46,134.25,134.43,8808.0
2022-09-28 12:35:00,134.39,134.44,134.26,134.4,5335.0,134.39,134.44,134.26,134.4,5335.0
2022-09-28 12:40:00,134.57,134.83,134.47,134.81,13695.0,134.57,134.83,134.47,134.81,13695.0
2022-09-28 12:45:00,134.86,134.9,134.69,134.73,11915.0,134.86,134.9,134.69,134.73,11915.0
2022-09-28 12:50:00,134.75,134.84,134.49,134.64,7472.0,134.75,134.84,134.49,134.64,7472.0
2022-09-28 12:55:00,134.69,134.9,134.63,134.84,9661.0,134.69,134.9,134.63,134.84,9661.0
2022-09-28 13:00:00,134.85,134.89,134.54,134.85,15200.0,134.85,134.89,134.54,134.85,15200.0
2022-09-28 13:05:00,134.81,135.24,134.81,135.19,70196.0,134.81,135.24,134.81,135.19,70196.0
2022-09-28 13:10:00,135.17,135.17,134.71,134.89,8072.0,135.17,135.17,134.71,134.89,8072.0
2022-09-28 13:15:00,134.94,135.07,134.74,135.07,8030.0,134.94,135.07,134.74,135.07,8030.0
2022-09-28 13:20:00,135.0,135.04,134.51,134.64,5204.0,135.0,135.04,134.51,134.64,5204.0
2022-09-28 13:25:00,134.62,134.78,134.47,134.75,2554.0,134.62,134.78,134.47,134.75,2554.0
2022-09-28 13:30:00,134.82,134.84,134.34,134.38,14824.0,134.82,134.84,134.34,134.38,14824.0
2022-09-28 13:35:00,134.37,134.5,134.18,134.44,14568.0,134.37,134.5,134.18,134.44,14568.0
2022-09-28 13:40:00,134.5,134.61,134.34,134.34,6359.0,134.5,134.61,134.34,134.34,6359.0
2022-09-28 13:45:00,134.28,134.33,134.08,134.28,16392.0,134.28,134.33,134.08,134.28,16392.0
2022-09-28 13:50:00,134.24,134.27,133.89,134.15,16970.0,134.24,134.27,133.89,134.15,16970.0
2022-09-28 13:55:00,134.29,134.6,134.25,134.5,4210.0,134.29,134.6,134.25,134.5,4210.0
2022-09-28 14:00:00,134.53,134.53,134.18,134.37,5860.0,134.53,134.53,134.18,134.37,5860.0
2022-09-28 14:05:00,134.37,134.67,134.37,134.64,15782.0,134.37,134.67,134.37,134.64,15782.0
2022-09-28 14:10:00,134.58,134.77,134.4,134.55,10216.0,134.58,134.77,134.4,134.55,10216.0
2022-09-28 14:15:00,134.56,134.73,134.48,134.6,7188.0,134.56,134.73,134.48,134.6,7188.0
2022-09-28 14:20:00,134.64,134.82,134.47,134.74,6229.0,134.64,134.82,134.47,134.74,6229.0
2022-09-28 14:25:00,134.78,134.91,134.66,134.91,6585.0,134.78,134.91,134.66,134.91,6585.0
2022-09-28 14:30:00,134.91,135.31,134.88,135.26,34964.0,134.91,135.31,134.88,135.26,34964.0
2022-09-28 14:35:00,135.27,135.27,135.1,135.16,11346.0,135.27,135.27,135.1,135.16,11346.0
2022-09-28 14:40:00,135.1,135.1,134.75,135.05,11366.0,135.1,135.1,134.75,135.05,11366.0
2022-09-28 14:45:00,135.11,135.31,135.03,135.28,7255.0,135.11,135.31,135.03,135.28,7255.0
2022-09-28 14:50:00,135.28,135.5,135.27,135.44,13260.0,135.28,135.5,135.27,135.44,13260.0
2022-09-28 14:55:00,135.41,135.61,135.38,135.49,19330.0,135.41,135.61,135.38,135.49,19330.0
2022-09-28 15:00:00,135.44,135.92,135.4,135.92,12984.0,135.44,135.92,135.4,135.92,12984.0
2022-09-28 15:05:00,135.83,135.89,135.58,135.59,18964.0,135.83,135.89,135.58,135.59,18964.0
2022-09-28 15:10:00,135.62,135.89,135.6,135.69,15691.0,135.62,135.89,135.6,135.69,15691.0
2022-09-28 15:15:00,135.67,135.94,135.62,135.7,11316.0,135.67,135.94,135.62,135.7,11316.0
2022-09-28 15:20:00,135.72,135.93,135.57,135.84,11221.0,135.72,135.93,135.57,135.84,11221.0
2022-09-28 15:25:00,135.88,136.14,135.87,136.0,17906.0,135.88,136.14,135.87,136.0,17906.0
2022-09-28 15:30:00,136.04,136.26,135.98,136.08,69033.0,136.04,136.26,135.98,136.08,69033.0
2022-09-28 15:35:00,136.14,136.15,135.9,136.07,66943.0,136.14,136.15,135.9,136.07,66943.0
2022-09-28 15:40:00,136.03,136.47,136.02,136.25,31448.0,136.03,136.47,136.02,136.25,31448.0
2022-09-28 15:45:00,136.25,136.56,136.11,136.53,28062.0,136.25,136.56,136.11,136.53,28062.0
2022-09-28 15:50:00,136.51,136.69,136.32,136.44,49815.0,136.51,136.69,136.32,136.44,49815.0
2022-09-28 15:55:00,136.45,136.5,136.13,136.18,127404.0,136.45,136.5,136.13,136.18,127404.0
2022-09-29 09:30:00,136.47,138.19,135.51,135.67,140220.0,136.47,138.19,135.51,135.67,140220.0
2022-09-29 09:35:00,135.54,135.74,134.77,135.0,39331.0,135.54,135.74,134.77,135.0,39331.0
2022-09-29 09:40:00,134.97,134.97,133.6,133.6,38905.0,134.97,134.97,133.6,133.6,38905.0
2022-09-29 09:45:00,133.6,134.62,133.37,133.45,35925.0,133.6,134.62,133.37,133.45,35925.0
2022-09-29 09:50:00,133.54,134.52,133.1,133.75,30729.0,133.54,134.52,133.1,133.75,30729.0
2022-09-29 09:55:00,133.75,134.22,133.32,133.5,31286.0,133.75,134.22,133.32,133.5,31286.0
2022-09-29 10:00:00,133.52,133.95,132.58,132.64,42090.0,133.52,133.95,132.58,132.64,42090.0
2022-09-29 10:05:00,132.68,133.06,132.36,132.37,34061.0,132.68,133.06,132.36,132.37,34061.0
2022-09-29 10:10:00,132.38,132.5,131.79,131.88,35261.0,132.38,132.5,131.79,131.88,35261.0
2022-09-29 10:15:00,131.94,132.81,131.85,132.37,20052.0,131.94,132.81,131.85,132.37,20052.0
2022-09-29 10:20:00,132.41,132.81,132.16,132.16,14748.0,132.41,132.81,132.16,132.16,14748.0
2022-09-29 10:25:00,132.19,132.71,132.08,132.24,13595.0,132.19,132.71,132.08,132.24,13595.0
2022-09-29 10:30:00,132.2,132.2,131.49,131.72,42393.0,132.2,132.2,131.49,131.72,42393.0
2022-09-29 10:35:00,131.72,132.02,131.36,131.95,26329.0,131.72,132.02,131.36,131.95,26329.0
2022-09-29 10:40:00,131.92,132.55,131.92,132.41,26471.0,131.92,132.55,131.92,132.41,26471.0
2022-09-29 10:45:00,132.39,132.63,132.12,132.29,10583.0,132.39,132.63,132.12,132.29,10583.0
2022-09-29 10:50:00,132.35,132.7,132.26,132.42,14038.0,132.35,132.7,132.26,132.42,14038.0
2022-09-29 10:55:00,132.28,132.59,131.88,132.09,29431.0,132.28,132.59,131.88,132.09,29431.0
2022-09-29 11:00:00,131.98,132.32,131.86,131.9,9950.0,131.98,132.32,131.86,131.9,9950.0
2022-09-29 11:05:00,131.88,132.58,131.7,132.5,17463.0,131.88,132.58,131.7,132.5,17463.0
2022-09-29 11:10:00,132.5,132.68,132.06,132.09,23022.0,132.5,132.68,132.06,132.09,23022.0
2022-09-29 11:15:00,132.13,132.47,132.11,132.29,10251.0,132.13,132.47,132.11,132.29,10251.0
2022-09-29 11:20:00,132.22,132.23,131.92,131.98,9444.0,132.22,132.23,131.92,131.98,9444.0
2022-09-29 11:25:00,132.03,132.33,132.02,132.21,9891.0,132.03,132.33,132.02,132.21,9891.0
2022-09-29 11:30:00,132.21,132.23,131.79,132.06,16609.0,132.21,132.23,131.79,132.06,16609.0
2022-09-29 11:35:00,132.01,132.27,131.92,132.27,9823.0,132.01,132.27,131.92,132.27,9823.0
2022-09-29 11:40:00,132.36,132.99,132.27,132.89,17412.0,132.36,132.99,132.27,132.89,17412.0
2022-09-29 11:45:00,132.98,133.06,132.5,132.87,15923.0,132.98,133.06,132.5,132.87,15923.0
2022-09-29 11:50:00,132.89,133.01,132.54,132.95,11969.0,132.89,133.01,132.54,132.95,11969.0
2022-09-29 11:55:00,133.05,133.13,132.8,132.81,14140.0,133.05,133.13,132.8,132.81,14140.0
2022-09-29 12:00:00,132.78,132.8,132.46,132.71,7830.0,132.78,132.8,132.46,132.71,7830.0
2022-09-29 12:05:00,132.84,132.92,132.6,132.84,9484.0,132.84,132.92,132.6,132.84,9484.0
2022-09-29 12:10:00,132.85,132.85,132.38,132.38,9211.0,132.85,132.85,132.38,132.38,9211.0
2022-09-29 12:15:00,132.54,132.54,132.11,132.28,6910.0,132.54,132.54,132.11,132.28,6910.0
2022-09-29 12:20:00,132.22,132.22,131.86,132.17,9628.0,132.22,132.22,131.86,132.17,9628.0
2022-09-29 12:25:00,132.12,132.43,131.99,132.07,13158.0,132.12,132.43,131.99,132.07,13158.0
2022-09-29 12:30:00,132.05,132.17,131.98,132.13,7868.0,132.05,132.17,131.98,132.13,7868.0
2022-09-29 12:35:00,132.12,132.55,131.91,132.4,8073.0,132.12,132.55,131.91,132.4,8073.0
2022-09-29 12:40:00,132.44,132.77,132.23,132.65,7902.0,132.44,132.77,132.23,132.65,7902.0
2022-09-29 12:45:00,132.7,132.7,132.46,132.53,3700.0,132.7,132.7,132.46,132.53,3700.0
2022-09-29 12:50:00,132.58,132.81,132.45,132.72,5100.0,132.58,132.81,132.45,132.72,5100.0
2022-09-29 12:55:00,132.69,132.69,132.26,132.41,5450.0,132.69,132.69,132.26,132.41,5450.0
2022-09-29 13:00:00,132.35,132.39,132.15,132.16,5118.0,132.35,132.39,132.15,132.16,5118.0
2022-09-29 13:05:00,132.12,132.16,132.0,132.05,5174.0,132.12,132.16,132.0,132.05,5174.0
2022-09-29 13:10:00,132.08,132.42,132.02,132.38,14992.0,132.08,132.42,132.02,132.38,14992.0
2022-09-29 13:15:00,132.28,132.28,131.98,131.98,3386.0,132.28,132.28,131.98,131.98,3386.0
2022-09-29 13:20:00,132.0,132.05,131.36,131.36,11693.0,132.0,132.05,131.36,131.36,11693.0
2022-09-29 13:25:00,131.41,131.67,131.38,131.59,12117.0,131.41,131.67,131.38,131.59,12117.0
2022-09-29 13:30:00,131.48,131.55,131.14,131.49,7195.0,131.48,131.55,131.14,131.49,7195.0
2022-09-29 13:35:00,131.45,131.45,131.08,131.09,7324.0,131.45,131.45,131.08,131.09,7324.0
2022-09-29 13:40:00,131.06,131.06,130.57,130.58,18885.0,131.06,131.06,130.57,130.58,18885.0
2022-09-29 13:45:00,130.66,130.68,130.27,130.27,17297.0,130.66,130.68,130.27,130.27,17297.0
2022-09-29 13:50:00,130.29,130.37,129.94,129.98,19872.0,130.29,130.37,129.94,129.98,19872.0
2022-09-29 13:55:00,129.91,129.97,129.6,129.6,28684.0,129.91,129.97,129.6,129.6,28684.0
2022-09-29 14:00:00,129.63,129.71,129.23,129.36,23269.0,129.63,129.71,129.23,129.36,23269.0
2022-09-29 14:05:00,129.37,129.7,129.25,129.47,68064.0,129.37,129.7,129.25,129.47,68064.0
2022-09-29 14:10:00,129.47,129.96,129.47,129.81,18744.0,129.47,129.96,129.47,129.81,18744.0
2022-09-29 14:15:00,129.73,129.73,129.32,129.33,7639.0,129.73,129.73,129.32,129.33,7639.0
2022-09-29 14:20:00,129.32,129.61,129.24,129.42,15573.0,129.32,129.61,129.24,129.42,15573.0
2022-09-29 14:25:00,129.46,129.88,129.38,129.68,15190.0,129.46,129.88,129.38,129.68,15190.0
2022-09-29 14:30:00,129.66,129.85,129.52,129.65,11832.0,129.66,129.85,129.52,129.65,11832.0
2022-09-29 14:35:00,129.64,130.37,129.64,130.19,14494.0,129.64,130.37,129.64,130.19,14494.0
2022-09-29 14:40:00,130.27,130.27,129.95,129.99,12927.0,130.27,130.27,129.95,129.99,12927.0
2022-09-29 14:45:00,129.99,130.33,129.98,130.08,11036.0,129.99,130.33,129.98,130.08,11036.0
2022-09-29 14:50:00,130.09,130.12,129.62,129.7,8256.0,130.09,130.12,129.62,129.7,8256.0
2022-09-29 14:55:00,129.73,129.75,129.44,129.49,12425.0,129.73,129.75,129.44,129.49,12425.0
2022-09-29 15:00:00,129.45,130.0,129.41,129.79,13303.0,129.45,130.0,129.41,129.79,13303.0
2022-09-29 15:05:00,129.79,129.83,129.58,129.59,11071.0,129.79,129.83,129.58,129.59,11071.0
2022-09-29 15:10:00,129.58,130.15,129.56,130.12,12847.0,129.58,130.15,129.56,130.12,12847.0
2022-09-29 15:15:00,130.13,130.49,130.09,130.36,14499.0,130.13,130.49,130.09,130.36,14499.0
2022-09-29 15:20:00,130.33,130.33,129.82,130.0,9349.0,130.33,130.33,129.82,130.0,9349.0
2022-09-29 15:25:00,129.97,130.1,129.75,130.02,8311.0,129.97,130.1,129.75,130.02,8311.0
2022-09-29 15:30:00,130.02,130.39,129.99,130.33,7250.0,130.02,130.39,129.99,130.33,7250.0
2022-09-29 15:35:00,130.33,130.78,130.08,130.45,27895.0,130.33,130.78,130.08,130.45,27895.0
2022-09-29 15:40:00,130.56,130.76,130.31,130.7,22029.0,130.56,130.76,130.31,130.7,22029.0
2022-09-29 15:45:00,130.69,130.83,130.54,130.6,19003.0,130.69,130.83,130.54,130.6,19003.0
2022-09-29 15:50:00,130.65,130.79,130.32,130.53,41539.0,130.65,130.79,130.32,130.53,41539.0
2022-09-29 15:55:00,130.53,131.06,130.39,130.98,57061.0,130.53,131.06,130.39,130.98,57061.0
2022-09-30 09:30:00,129.9,131.94,129.72,131.56,93200.0,129.9,131.94,129.72,131.56,93200.0
2022-09-30 09:35:00,131.61,132.05,131.24,131.71,101442.0,131.61,132.05,131.24,131.71,101442.0
2022-09-30 09:40:00,131.62,132.73,131.29,132.28,69997.0,131.62,132.73,131.29,132.28,69997.0
2022-09-30 09:45:00,132.34,133.25,132.08,132.81,59256.0,132.34,133.25,132.08,132.81,59256.0
2022-09-30 09:50:00,132.87,134.6,132.63,134.4,46470.0,132.87,134.6,132.63,134.4,46470.0
2022-09-30 09:55:00,134.24,134.75,134.0,134.69,80741.0,134.24,134.75,134.0,134.69,80741.0
2022-09-30 10:00:00,134.61,134.7,133.03,133.97,59533.0,134.61,134.7,133.03,133.97,59533.0
2022-09-30 10:05:00,134.02,134.54,133.8,134.24,17609.0,134.02,134.54,133.8,134.24,17609.0
2022-09-30 10:10:00,134.23,134.52,133.72,134.1,23426.0,134.23,134.52,133.72,134.1,23426.0
2022-09-30 10:15:00,134.09,134.63,133.75,134.57,46891.0,134.09,134.63,133.75,134.57,46891.0
2022-09-30 10:20:00,134.55,134.75,133.76,134.41,30427.0,134.55,134.75,133.76,134.41,30427.0
2022-09-30 10:25:00,134.34,135.6,134.34,134.84,67176.0,134.34,135.6,134.34,134.84,67176.0
2022-09-30 10:30:00,134.72,135.45,134.48,135.3,24681.0,134.72,135.45,134.48,135.3,24681.0
2022-09-30 10:35:00,135.26,135.56,135.12,135.2,31721.0,135.26,135.56,135.12,135.2,31721.0
2022-09-30 10:40:00,135.22,135.22,134.38,134.48,42113.0,135.22,135.22,134.38,134.48,42113.0
2022-09-30 10:45:00,134.53,134.6,134.08,134.47,21043.0,134.53,134.6,134.08,134.47,21043.0
2022-09-30 10:50:00,134.63,134.97,134.6,134.69,11872.0,134.63,134.97,134.6,134.69,11872.0
2022-09-30 10:55:00,134.77,135.1,134.32,135.0,16480.0,134.77,135.1,134.32,135.0,16480.0
2022-09-30 11:00:00,135.03,135.5,134.45,135.43,26799.0,135.03,135.5,134.45,135.43,26799.0
2022-09-30 11:05:00,135.5,135.69,135.43,135.59,18974.0,135.5,135.69,135.43,135.59,18974.0
2022-09-30 11:10:00,135.55,136.11,135.54,135.94,35177.0,135.55,136.11,135.54,135.94,35177.0
2022-09-30 11:15:00,135.89,136.17,135.72,136.09,38004.0,135.89,136.17,135.72,136.09,38004.0
2022-09-30 11:20:00,136.09,136.17,135.9,136.17,58481.0,136.09,136.17,135.9,136.17,58481.0
2022-09-30 11:25:00,136.18,136.2,135.34,135.35,22447.0,136.18,136.2,135.34,135.35,22447.0
2022-09-30 11:30:00,135.33,135.66,135.16,135.49,9850.0,135.33,135.66,135.16,135.49,9850.0
2022-09-30 11:35:00,135.49,135.54,135.04,135.06,9668.0,135.49,135.54,135.04,135.06,9668.0
2022-09-30 11:40:00,135.06,135.23,134.59,134.84,16178.0,135.06,135.23,134.59,134.84,16178.0
2022-09-30 11:45:00,134.78,135.1,134.72,134.98,25750.0,134.78,135.1,134.72,134.98,25750.0
2022-09-30 11:50:00,134.9,134.9,133.91,134.09,15672.0,134.9,134.9,133.91,134.09,15672.0
2022-09-30 11:55:00,133.94,134.18,133.7,134.11,20657.0,133.94,134.18,133.7,134.11,20657.0
2022-09-30 12:00:00,134.01,134.13,133.51,134.0,19791.0,134.01,134.13,133.51,134.0,19791.0
2022-09-30 12:05:00,133.99,134.05,133.71,133.72,13451.0,133.99,134.05,133.71,133.72,13451.0
2022-09-30 12:10:00,133.71,134.21,133.63,134.2,15350.0,133.71,134.21,133.63,134.2,15350.0
2022-09-30 12:15:00,134.13,134.48,134.1,134.3,11779.0,134.13,134.48,134.1,134.3,11779.0
2022-09-30 12:20:00,134.29,134.37,133.66,134.32,17600.0,134.29,134.37,133.66,134.32,17600.0
2022-09-30 12:25:00,134.35,134.8,134.33,134.74,15731.0,134.35,134.8,134.33,134.74,15731.0
2022-09-30 12:30:00,134.66,134.78,134.53,134.66,11061.0,134.66,134.78,134.53,134.66,11061.0
2022-09-30 12:35:00,134.66,135.06,134.63,134.89,89806.0,134.66,135.06,134.63,134.89,89806.0
2022-09-30 12:40:00,134.88,135.39,134.86,135.29,80460.0,134.88,135.39,134.86,135.29,80460.0
2022-09-30 12:45:00,135.29,135.51,135.09,135.47,20526.0,135.29,135.51,135.09,135.47,20526.0
2022-09-30 12:50:00,135.46,135.59,135.0,135.09,11726.0,135.46,135.59,135.0,135.09,11726.0
2022-09-30 12:55:00,135.06,135.06,134.5,134.66,7735.0,135.06,135.06,134.5,134.66,7735.0
2022-09-30 13:00:00,134.7,134.97,134.65,134.71,5330.0,134.7,134.97,134.65,134.71,5330.0
2022-09-30 13:05:00,134.65,134.92,134.53,134.57,3979.0,134.65,134.92,134.53,134.57,3979.0
2022-09-30 13:10:00,134.56,134.71,134.49,134.59,16734.0,134.56,134.71,134.49,134.59,16734.0
2022-09-30 13:15:00,134.7,134.9,134.51,134.55,36248.0,134.7,134.9,134.51,134.55,36248.0
2022-09-30 13:20:00,134.55,134.55,134.3,134.38,8808.0,134.55,134.55,134.3,134.38,8808.0
2022-09-30 13:25:00,134.34,134.76,134.33,134.67,4675.0,134.34,134.76,134.33,134.67,4675.0
2022-09-30 13:30:00,134.65,134.7,134.11,134.11,4830.0,134.65,134.7,134.11,134.11,4830.0
2022-09-30 13:35:00,134.08,134.12,133.79,133.97,8461.0,134.08,134.12,133.79,133.97,8461.0
2022-09-30 13:40:00,134.03,134.03,133.67,133.67,8228.0,134.03,134.03,133.67,133.67,8228.0
2022-09-30 13:45:00,133.65,133.68,133.43,133.47,9953.0,133.65,133.68,133.43,133.47,9953.0
2022-09-30 13:50:00,133.46,134.01,133.34,133.78,14806.0,133.46,134.01,133.34,133.78,14806.0
2022-09-30 13:55:00,133.86,134.0,133.54,133.62,7683.0,133.86,134.0,133.54,133.62,7683.0
2022-09-30 14:00:00,133.65,133.74,133.33,133.38,5623.0,133.65,133.74,133.33,133.38,5623.0
2022-09-30 14:05:00,133.37,133.64,133.1,133.5,87231.0,133.37,133.64,133.1,133.5,87231.0
2022-09-30 14:10:00,133.47,133.73,133.31,133.61,6071.0,133.47,133.73,133.31,133.61,6071.0
2022-09-30 14:15:00,133.6,133.62,133.19,133.21,6936.0,133.6,133.62,133.19,133.21,6936.0
2022-09-30 14:20:00,133.24,133.37,133.08,133.14,4793.0,133.24,133.37,133.08,133.14,4793.0
2022-09-30 14:25:00,133.14,133.24,132.9,133.18,14389.0,133.14,133.24,132.9,133.18,14389.0
2022-09-30 14:30:00,133.2,133.5,133.03,133.4,21078.0,133.2,133.5,133.03,133.4,21078.0
2022-09-30 14:35:00,133.36,133.36,132.96,133.06,12264.0,133.36,133.36,132.96,133.06,12264.0
2022-09-30 14:40:00,132.99,133.15,132.68,132.83,8535.0,132.99,133.15,132.68,132.83,8535.0
2022-09-30 14:45:00,132.86,132.89,132.53,132.89,11863.0,132.86,132.89,132.53,132.89,11863.0
2022-09-30 14:50:00,132.88,132.89,132.74,132.83,7248.0,132.88,132.89,132.74,132.83,7248.0
2022-09-30 14:55:00,132.84,132.84,132.48,132.59,12683.0,132.84,132.84,132.48,132.59,12683.0
2022-09-30 15:00:00,132.56,133.06,132.41,132.71,8515.0,132.56,133.06,132.41,132.71,8515.0
2022-09-30 15:05:00,132.72,132.87,132.39,132.43,9099.0,132.72,132.87,132.39,132.43,9099.0
2022-09-30 15:10:00,132.4,132.46,131.82,131.93,13233.0,132.4,132.46,131.82,131.93,13233.0
2022-09-30 15:15:00,131.88,132.24,131.8,132.09,8421.0,131.88,132.24,131.8,132.09,8421.0
2022-09-30 15:20:00,132.09,132.19,132.0,132.18,6191.0,132.09,132.19,132.0,132.18,6191.0
2022-09-30 15:25:00,132.14,132.27,131.7,132.27,8325.0,132.14,132.27,131.7,132.27,8325.0
2022-09-30 15:30:00,132.21,132.7,131.96,132.13,26441.0,132.21,132.7,131.96,132.13,26441.0
2022-09-30 15:35:00,132.1,132.23,131.83,132.04,13137.0,132.1,132.23,131.83,132.04,13137.0
2022-09-30 15:40:00,131.96,132.69,131.94,132.33,24171.0,131.96,132.69,131.94,132.33,24171.0
2022-09-30 15:45:00,132.38,132.53,132.2,132.42,19525.0,132.38,132.53,132.2,132.42,19525.0
2022-09-30 15:50:00,132.41,132.5,131.95,132.42,50335.0,132.41,132.5,131.95,132.42,50335.0
2022-09-30 15:55:00,132.47,132.63,132.07,132.26,109492.0,132.47,132.63,132.07,132.26,109492.0
2022-10-03 09:30:00,132.56,134.48,132.5,133.47,61563.0,132.56,134.48,132.5,133.47,61563.0
2022-10-03 09:35:00,133.64,133.64,131.41,131.51,27718.0,133.64,133.64,131.41,131.51,27718.0
2022-10-03 09:40:00,131.88,133.14,131.34,132.9,16963.0,131.88,133.14,131.34,132.9,16963.0
2022-10-03 09:45:00,132.84,135.0,132.84,134.83,38478.0,132.84,135.0,132.84,134.83,38478.0
2022-10-03 09:50:00,134.82,134.9,134.16,134.47,17874.0,134.82,134.9,134.16,134.47,17874.0
2022-10-03 09:55:00,134.34,134.34,133.39,133.52,7584.0,134.34,134.34,133.39,133.52,7584.0
2022-10-03 10:00:00,133.59,134.66,133.59,134.37,12829.0,133.59,134.66,133.59,134.37,12829.0
2022-10-03 10:05:00,134.49,134.64,133.95,134.28,12421.0,134.49,134.64,133.95,134.28,12421.0
2022-10-03 10:10:00,134.47,134.56,134.05,134.36,11511.0,134.47,134.56,134.05,134.36,11511.0
2022-10-03 10:15:00,134.19,134.75,133.97,134.62,21346.0,134.19,134.75,133.97,134.62,21346.0
2022-10-03 10:20:00,134.56,135.41,134.56,135.41,192801.0,134.56,135.41,134.56,135.41,192801.0
2022-10-03 10:25:00,135.43,135.48,134.85,134.98,50407.0,135.43,135.48,134.85,134.98,50407.0
2022-10-03 10:30:00,135.01,135.18,134.32,134.8,13002.0,135.01,135.18,134.32,134.8,13002.0
2022-10-03 10:35:00,134.66,134.89,133.67,133.89,24570.0,134.66,134.89,133.67,133.89,24570.0
2022-10-03 10:40:00,133.99,134.0,133.36,133.53,15505.0,133.99,134.0,133.36,133.53,15505.0
2022-10-03 10:45:00,133.58,133.91,133.41,133.72,6568.0,133.58,133.91,133.41,133.72,6568.0
2022-10-03 10:50:00,133.78,133.8,133.35,133.67,9049.0,133.78,133.8,133.35,133.67,9049.0
2022-10-03 10:55:00,133.7,133.95,133.52,133.95,9319.0,133.7,133.95,133.52,133.95,9319.0
2022-10-03 11:00:00,134.0,134.52,133.98,134.52,11927.0,134.0,134.52,133.98,134.52,11927.0
2022-10-03 11:05:00,134.45,134.83,134.44,134.72,9782.0,134.45,134.83,134.44,134.72,9782.0
2022-10-03 11:10:00,134.93,135.26,134.84,135.23,24765.0,134.93,135.26,134.84,135.23,24765.0
2022-10-03 11:15:00,135.1,135.32,134.97,135.29,18375.0,135.1,135.32,134.97,135.29,18375.0
2022-10-03 11:20:00,135.36,135.9,135.35,135.54,149111.0,135.36,135.9,135.35,135.54,149111.0
2022-10-03 11:25:00,135.57,135.73,135.29,135.57,27014.0,135.57,135.73,135.29,135.57,27014.0
2022-10-03 11:30:00,135.63,136.79,135.59,136.6,97884.0,135.63,136.79,135.59,136.6,97884.0
2022-10-03 11:35:00,136.58,136.61,135.89,136.24,37995.0,136.58,136.61,135.89,136.24,37995.0
2022-10-03 11:40:00,136.26,136.37,135.89,136.24,35366.0,136.26,136.37,135.89,136.24,35366.0
2022-10-03 11:45:00,136.29,136.34,135.69,135.97,36148.0,136.29,136.34,135.69,135.97,36148.0
2022-10-03 11:50:00,136.07,136.23,135.87,135.99,10907.0,136.07,136.23,135.87,135.99,10907.0
2022-10-03 11:55:00,135.86,135.92,135.57,135.86,23528.0,135.86,135.92,135.57,135.86,23528.0
2022-10-03 12:00:00,135.91,136.25,135.8,136.07,19603.0,135.91,136.25,135.8,136.07,19603.0
2022-10-03 12:05:00,136.1,136.6,136.0,136.47,22189.0,136.1,136.6,136.0,136.47,22189.0
2022-10-03 12:10:00,136.47,136.53,136.28,136.32,8783.0,136.47,136.53,136.28,136.32,8783.0
2022-10-03 12:15:00,136.34,136.41,135.84,136.02,9849.0,136.34,136.41,135.84,136.02,9849.0
2022-10-03 12:20:00,136.06,136.18,135.79,136.18,16382.0,136.06,136.18,135.79,136.18,16382.0
2022-10-03 12:25:00,136.12,136.31,135.76,135.78,17270.0,136.12,136.31,135.76,135.78,17270.0
2022-10-03 12:30:00,135.65,135.98,135.52,135.97,6701.0,135.65,135.98,135.52,135.97,6701.0
2022-10-03 12:35:00,135.96,135.96,135.65,135.75,18413.0,135.96,135.96,135.65,135.75,18413.0
2022-10-03 12:40:00,135.7,136.04,135.7,135.83,16695.0,135.7,136.04,135.7,135.83,16695.0
2022-10-03 12:45:00,135.79,135.95,135.52,135.72,6022.0,135.79,135.95,135.52,135.72,6022.0
2022-10-03 12:50:00,135.71,135.78,135.05,135.5,11808.0,135.71,135.78,135.05,135.5,11808.0
2022-10-03 12:55:00,135.46,135.7,135.42,135.67,8494.0,135.46,135.7,135.42,135.67,8494.0
2022-10-03 13:00:00,135.8,135.92,135.74,135.88,8095.0,135.8,135.92,135.74,135.88,8095.0
2022-10-03 13:05:00,135.92,136.03,135.8,136.0,9697.0,135.92,136.03,135.8,136.0,9697.0
2022-10-03 13:10:00,135.94,136.0,135.8,135.88,7067.0,135.94,136.0,135.8,135.88,7067.0
2022-10-03 13:15:00,135.85,135.86,135.68,135.72,5113.0,135.85,135.86,135.68,135.72,5113.0
2022-10-03 13:20:00,135.72,135.75,135.38,135.48,31982.0,135.72,135.75,135.38,135.48,31982.0
2022-10-03 13:25:00,135.47,135.53,135.29,135.53,19913.0,135.47,135.53,135.29,135.53,19913.0
2022-10-03 13:30:00,135.54,135.97,135.45,135.83,67917.0,135.54,135.97,135.45,135.83,67917.0
2022-10-03 13:35:00,135.8,135.84,135.62,135.62,22685.0,135.8,135.84,135.62,135.62,22685.0
2022-10-03 13:40:00,135.66,135.89,135.64,135.89,7422.0,135.66,135.89,135.64,135.89,7422.0
2022-10-03 13:45:00,135.81,136.02,135.54,135.64,33510.0,135.81,136.02,135.54,135.64,33510.0
2022-10-03 13:50:00,135.69,135.76,135.5,135.53,12003.0,135.69,135.76,135.5,135.53,12003.0
2022-10-03 13:55:00,135.48,135.65,135.4,135.55,10266.0,135.48,135.65,135.4,135.55,10266.0
2022-10-03 14:00:00,135.56,135.68,135.42,135.5,6565.0,135.56,135.68,135.42,135.5,6565.0
2022-10-03 14:05:00,135.57,135.59,135.25,135.34,14109.0,135.57,135.59,135.25,135.34,14109.0
2022-10-03 14:10:00,135.48,135.9,135.46,135.79,19176.0,135.48,135.9,135.46,135.79,19176.0
2022-10-03 14:15:00,135.88,135.88,135.72,135.86,7119.0,135.88,135.88,135.72,135.86,7119.0
2022-10-03 14:20:00,135.89,136.42,135.82,136.24,28612.0,135.89,136.42,135.82,136.24,28612.0
2022-10-03 14:25:00,136.33,136.67,136.31,136.56,22733.0,136.33,136.67,136.31,136.56,22733.0
2022-10-03 14:30:00,136.52,136.94,136.38,136.81,12831.0,136.52,136.94,136.38,136.81,12831.0
2022-10-03 14:35:00,136.82,137.21,136.73,137.21,14043.0,136.82,137.21,136.73,137.21,14043.0
2022-10-03 14:40:00,137.18,137.21,136.99,137.03,14721.0,137.18,137.21,136.99,137.03,14721.0
2022-10-03 14:45:00,137.05,137.28,137.02,137.15,18666.0,137.05,137.28,137.02,137.15,18666.0
2022-10-03 14:50:00,137.18,137.51,137.18,137.49,22360.0,137.18,137.51,137.18,137.49,22360.0
2022-10-03 14:55:00,137.5,137.74,137.39,137.45,38474.0,137.5,137.74,137.39,137.45,38474.0
2022-10-03 15:00:00,137.49,137.49,137.08,137.14,12487.0,137.49,137.49,137.08,137.14,12487.0
2022-10-03 15:05:00,137.07,137.57,137.06,137.5,14657.0,137.07,137.57,137.06,137.5,14657.0
2022-10-03 15:10:00,137.5,137.53,137.26,137.46,10770.0,137.5,137.53,137.26,137.46,10770.0
2022-10-03 15:15:00,137.47,137.47,136.94,136.96,31705.0,137.47,137.47,136.94,136.96,31705.0
2022-10-03 15:20:00,136.91,137.08,136.8,137.03,11728.0,136.91,137.08,136.8,137.03,11728.0
2022-10-03 15:25:00,137.06,137.42,136.99,137.26,30434.0,137.06,137.42,136.99,137.26,30434.0
2022-10-03 15:30:00,137.25,137.47,137.22,137.47,27238.0,137.25,137.47,137.22,137.47,27238.0
2022-10-03 15:35:00,137.44,137.6,137.29,137.34,28303.0,137.44,137.6,137.29,137.34,28303.0
2022-10-03 15:40:00,137.32,137.33,136.74,136.75,37881.0,137.32,137.33,136.74,136.75,37881.0
2022-10-03 15:45:00,136.73,136.92,136.65,136.71,29591.0,136.73,136.92,136.65,136.71,29591.0
2022-10-03 15:50:00,136.74,136.8,136.36,136.67,57156.0,136.74,136.8,136.36,136.67,57156.0
2022-10-03 15:55:00,136.64,136.71,136.52,136.62,84455.0,136.64,136.71,136.52,136.62,84455.0
2022-10-04 09:30:00,140.11,142.49,140.11,140.79,142919.0,140.11,142.49,140.11,140.79,142919.0
2022-10-04 09:35:00,140.92,141.92,140.21,141.79,85690.0,140.92,141.92,140.21,141.79,85690.0
2022-10-04 09:40:00,141.68,142.66,141.1,142.56,163870.0,141.68,142.66,141.1,142.56,163870.0
2022-10-04 09:45:00,142.31,142.88,141.63,142.75,69996.0,142.31,142.88,141.63,142.75,69996.0
2022-10-04 09:50:00,142.83,143.17,141.9,142.44,105189.0,142.83,143.17,141.9,142.44,105189.0
2022-10-04 09:55:00,142.51,142.87,142.26,142.76,44264.0,142.51,142.87,142.26,142.76,44264.0
2022-10-04 10:00:00,142.73,143.4,142.45,143.08,47373.0,142.73,143.4,142.45,143.08,47373.0
2022-10-04 10:05:00,143.06,144.05,142.89,143.76,64124.0,143.06,144.05,142.89,143.76,64124.0
2022-10-04 10:10:00,143.81,143.94,143.02,143.39,60041.0,143.81,143.94,143.02,143.39,60041.0
2022-10-04 10:15:00,143.42,143.7,143.09,143.31,48724.0,143.42,143.7,143.09,143.31,48724.0
2022-10-04 10:20:00,143.32,143.49,142.56,142.71,53544.0,143.32,143.49,142.56,142.71,53544.0
2022-10-04 10:25:00,142.8,143.2,142.64,143.12,44366.0,142.8,143.2,142.64,143.12,44366.0
2022-10-04 10:30:00,143.14,143.69,143.11,143.57,30028.0,143.14,143.69,143.11,143.57,30028.0
2022-10-04 10:35:00,143.69,144.27,143.62,143.9,46920.0,143.69,144.27,143.62,143.9,46920.0
2022-10-04 10:40:00,143.91,144.34,143.77,144.07,29011.0,143.91,144.34,143.77,144.07,29011.0
2022-10-04 10:45:00,143.98,144.05,143.41,143.9,22550.0,143.98,144.05,143.41,143.9,22550.0
2022-10-04 10:50:00,143.97,144.6,143.59,144.32,49862.0,143.97,144.6,143.59,144.32,49862.0
2022-10-04 10:55:00,144.31,144.35,143.41,143.98,42366.0,144.31,144.35,143.41,143.98,42366.0
2022-10-04 11:00:00,144.02,144.65,143.97,144.39,45499.0,144.02,144.65,143.97,144.39,45499.0
2022-10-04 11:05:00,144.43,144.58,144.29,144.41,23825.0,144.43,144.58,144.29,144.41,23825.0
2022-10-04 11:10:00,144.48,144.98,144.41,144.97,42468.0,144.48,144.98,144.41,144.97,42468.0
2022-10-04 11:15:00,144.97,145.29,144.85,144.97,58873.0,144.97,145.29,144.85,144.97,58873.0
2022-10-04 11:20:00,144.9,145.29,144.84,145.06,40031.0,144.9,145.29,144.84,145.06,40031.0
2022-10-04 11:25:00,145.09,145.74,145.08,145.33,71124.0,145.09,145.74,145.08,145.33,71124.0
2022-10-04 11:30:00,145.24,145.27,144.65,144.78,43951.0,145.24,145.27,144.65,144.78,43951.0
2022-10-04 11:35:00,144.78,144.88,144.41,144.47,39385.0,144.78,144.88,144.41,144.47,39385.0
2022-10-04 11:40:00,144.46,144.57,144.01,144.15,57085.0,144.46,144.57,144.01,144.15,57085.0
2022-10-04 11:45:00,144.13,144.38,144.03,144.31,45984.0,144.13,144.38,144.03,144.31,45984.0
2022-10-04 11:50:00,144.31,144.68,144.23,144.36,47037.0,144.31,144.68,144.23,144.36,47037.0
2022-10-04 11:55:00,144.3,144.55,143.91,144.43,35404.0,144.3,144.55,143.91,144.43,35404.0
2022-10-04 12:00:00,144.41,144.74,144.06,144.74,27926.0,144.41,144.74,144.06,144.74,27926.0
2022-10-04 12:05:00,144.74,144.86,144.23,144.39,37695.0,144.74,144.86,144.23,144.39,37695.0
2022-10-04 12:10:00,144.36,144.41,143.32,143.44,52033.0,144.36,144.41,143.32,143.44,52033.0
2022-10-04 12:15:00,143.4,143.96,143.4,143.55,22044.0,143.4,143.96,143.4,143.55,22044.0
2022-10-04 12:20:00,143.53,143.8,143.3,143.35,21491.0,143.53,143.8,143.3,143.35,21491.0
2022-10-04 12:25:00,143.41,143.71,143.2,143.61,18428.0,143.41,143.71,143.2,143.61,18428.0
2022-10-04 12:30:00,143.65,143.89,143.55,143.62,15307.0,143.65,143.89,143.55,143.62,15307.0
2022-10-04 12:35:00,143.73,143.74,143.47,143.65,13669.0,143.73,143.74,143.47,143.65,13669.0
2022-10-04 12:40:00,143.63,143.8,143.46,143.55,13385.0,143.63,143.8,143.46,143.55,13385.0
2022-10-04 12:45:00,143.52,143.55,143.2,143.35,8909.0,143.52,143.55,143.2,143.35,8909.0
2022-10-04 12:50:00,143.34,143.34,143.1,143.2,13918.0,143.34,143.34,143.1,143.2,13918.0
2022-10-04 12:55:00,143.2,143.31,143.1,143.2,12239.0,143.2,143.31,143.1,143.2,12239.0
2022-10-04 13:00:00,143.2,143.6,143.13,143.51,24564.0,143.2,143.6,143.13,143.51,24564.0
2022-10-04 13:05:00,143.46,143.53,142.7,142.75,38797.0,143.46,143.53,142.7,142.75,38797.0
2022-10-04 13:10:00,142.74,142.79,142.11,142.2,42232.0,142.74,142.79,142.11,142.2,42232.0
2022-10-04 13:15:00,142.23,142.37,141.51,141.73,33996.0,142.23,142.37,141.51,141.73,33996.0
2022-10-04 13:20:00,141.73,142.11,141.43,142.06,35488.0,141.73,142.11,141.43,142.06,35488.0
2022-10-04 13:25:00,142.13,142.66,142.12,142.33,46951.0,142.13,142.66,142.12,142.33,46951.0
2022-10-04 13:30:00,142.33,142.54,142.12,142.28,36400.0,142.33,142.54,142.12,142.28,36400.0
2022-10-04 13:35:00,142.28,142.38,141.69,141.8,23589.0,142.28,142.38,141.69,141.8,23589.0
2022-10-04 13:40:00,141.76,142.55,141.67,142.52,29038.0,141.76,142.55,141.67,142.52,29038.0
2022-10-04 13:45:00,142.59,142.72,142.32,142.54,19574.0,142.59,142.72,142.32,142.54,19574.0
2022-10-04 13:50:00,142.54,142.99,142.38,142.44,25800.0,142.54,142.99,142.38,142.44,25800.0
2022-10-04 13:55:00,142.46,142.7,142.4,142.7,14975.0,142.46,142.7,142.4,142.7,14975.0
2022-10-04 14:00:00,142.75,143.1,142.55,142.55,32544.0,142.75,143.1,142.55,142.55,32544.0
2022-10-04 14:05:00,142.57,142.73,142.38,142.54,25328.0,142.57,142.73,142.38,142.54,25328.0
2022-10-04 14:10:00,142.53,142.63,142.41,142.42,6038.0,142.53,142.63,142.41,142.42,6038.0
2022-10-04 14:15:00,142.46,142.62,142.31,142.31,10143.0,142.46,142.62,142.31,142.31,10143.0
2022-10-04 14:20:00,142.3,142.51,142.24,142.46,8151.0,142.3,142.51,142.24,142.46,8151.0
2022-10-04 14:25:00,142.51,142.61,142.01,142.01,12754.0,142.51,142.61,142.01,142.01,12754.0
2022-10-04 14:30:00,142.03,142.41,141.93,142.26,13929.0,142.03,142.41,141.93,142.26,13929.0
2022-10-04 14:35:00,142.27,142.33,142.09,142.25,6457.0,142.27,142.33,142.09,142.25,6457.0
2022-10-04 14:40:00,142.26,142.31,142.08,142.16,12348.0,142.26,142.31,142.08,142.16,12348.0
2022-10-04 14:45:00,142.17,142.3,142.06,142.06,12979.0,142.17,142.3,142.06,142.06,12979.0
2022-10-04 14:50:00,142.09,142.23,141.79,141.79,18079.0,142.09,142.23,141.79,141.79,18079.0
2022-10-04 14:55:00,141.79,142.12,141.76,142.12,13842.0,141.79,142.12,141.76,142.12,13842.0
2022-10-04 15:00:00,142.12,142.38,141.88,142.0,44423.0,142.12,142.38,141.88,142.0,44423.0
2022-10-04 15:05:00,142.03,142.17,141.92,141.92,9911.0,142.03,142.17,141.92,141.92,9911.0
2022-10-04 15:10:00,141.88,141.88,141.51,141.76,23743.0,141.88,141.88,141.51,141.76,23743.0
2022-10-04 15:15:00,141.78,142.19,141.73,142.15,29304.0,141.78,142.19,141.73,142.15,29304.0
2022-10-04 15:20:00,142.13,142.15,141.55,142.04,29032.0,142.13,142.15,141.55,142.04,29032.0
2022-10-04 15:25:00,142.04,142.31,141.99,142.16,23730.0,142.04,142.31,141.99,142.16,23730.0
2022-10-04 15:30:00,142.11,142.2,141.71,142.01,25454.0,142.11,142.2,141.71,142.01,25454.0
2022-10-04 15:35:00,142.05,142.53,142.02,142.42,34378.0,142.05,142.53,142.02,142.42,34378.0
2022-10-04 15:40:00,142.45,142.57,142.22,142.28,56590.0,142.45,142.57,142.22,142.28,56590.0
2022-10-04 15:45:00,142.3,142.43,142.16,142.28,32828.0,142.3,142.43,142.16,142.28,32828.0
2022-10-04 15:50:00,142.35,142.79,142.17,142.51,73691.0,142.35,142.79,142.17,142.51,73691.0
2022-10-04 15:55:00,142.5,143.22,142.5,143.08,193400.0,142.5,143.22,142.5,143.08,193400.0
2022-10-05 09:30:00,141.17,142.63,141.0,141.66,93808.0,141.17,142.63,141.0,141.66,93808.0
2022-10-05 09:35:00,141.54,141.96,138.66,139.06,111976.0,141.54,141.96,138.66,139.06,111976.0
2022-10-05 09:40:00,139.0,139.61,137.52,137.82,86436.0,139.0,139.61,137.52,137.82,86436.0
2022-10-05 09:45:00,137.71,138.65,136.66,138.08,60506.0,137.71,138.65,136.66,138.08,60506.0
2022-10-05 09:50:00,138.0,138.09,136.75,136.82,59572.0,138.0,138.09,136.75,136.82,59572.0
2022-10-05 09:55:00,136.74,138.0,136.74,137.63,72127.0,136.74,138.0,136.74,137.63,72127.0
2022-10-05 10:00:00,137.61,137.61,135.68,135.76,68581.0,137.61,137.61,135.68,135.76,68581.0
2022-10-05 10:05:00,135.8,135.9,135.03,135.17,49819.0,135.8,135.9,135.03,135.17,49819.0
2022-10-05 10:10:00,135.17,136.39,135.15,136.0,50792.0,135.17,136.39,135.15,136.0,50792.0
2022-10-05 10:15:00,136.03,136.63,135.69,136.3,23860.0,136.03,136.63,135.69,136.3,23860.0
2022-10-05 10:20:00,136.19,136.96,135.85,135.89,30567.0,136.19,136.96,135.85,135.89,30567.0
2022-10-05 10:25:00,135.86,135.86,134.95,135.08,47113.0,135.86,135.86,134.95,135.08,47113.0
2022-10-05 10:30:00,135.07,135.7,134.79,135.08,87048.0,135.07,135.7,134.79,135.08,87048.0
2022-10-05 10:35:00,134.98,135.88,134.86,135.36,22284.0,134.98,135.88,134.86,135.36,22284.0
2022-10-05 10:40:00,135.36,135.75,134.96,135.54,22677.0,135.36,135.75,134.96,135.54,22677.0
2022-10-05 10:45:00,135.54,135.65,134.94,134.94,17189.0,135.54,135.65,134.94,134.94,17189.0
2022-10-05 10:50:00,134.92,135.23,134.66,135.23,21663.0,134.92,135.23,134.66,135.23,21663.0
2022-10-05 10:55:00,135.24,135.3,134.61,134.78,16478.0,135.24,135.3,134.61,134.78,16478.0
2022-10-05 11:00:00,134.82,135.64,134.82,135.48,24733.0,134.82,135.64,134.82,135.48,24733.0
2022-10-05 11:05:00,135.45,135.8,135.37,135.71,16219.0,135.45,135.8,135.37,135.71,16219.0
2022-10-05 11:10:00,135.62,135.63,135.19,135.44,23873.0,135.62,135.63,135.19,135.44,23873.0
2022-10-05 11:15:00,135.45,135.45,134.9,135.25,27018.0,135.45,135.45,134.9,135.25,27018.0
2022-10-05 11:20:00,135.15,135.15,134.09,134.31,42652.0,135.15,135.15,134.09,134.31,42652.0
2022-10-05 11:25:00,134.21,134.23,132.83,132.94,130889.0,134.21,134.23,132.83,132.94,130889.0
2022-10-05 11:30:00,132.98,133.22,132.54,132.74,84128.0,132.98,133.22,132.54,132.74,84128.0
2022-10-05 11:35:00,132.66,133.83,132.6,133.61,53058.0,132.66,133.83,132.6,133.61,53058.0
2022-10-05 11:40:00,133.58,133.67,133.12,133.67,23404.0,133.58,133.67,133.12,133.67,23404.0
2022-10-05 11:45:00,133.68,134.38,133.64,133.96,53725.0,133.68,134.38,133.64,133.96,53725.0
2022-10-05 11:50:00,133.97,134.6,133.91,134.34,26421.0,133.97,134.6,133.91,134.34,26421.0
2022-10-05 11:55:00,134.42,134.79,133.9,133.93,31030.0,134.42,134.79,133.9,133.93,31030.0
2022-10-05 12:00:00,134.0,134.16,133.06,133.25,24933.0,134.0,134.16,133.06,133.25,24933.0
2022-10-05 12:05:00,133.26,134.02,133.06,133.82,30969.0,133.26,134.02,133.06,133.82,30969.0
2022-10-05 12:10:00,133.78,134.9,133.72,134.84,21186.0,133.78,134.9,133.72,134.84,21186.0
2022-10-05 12:15:00,134.73,134.93,134.4,134.41,20642.0,134.73,134.93,134.4,134.41,20642.0
2022-10-05 12:20:00,134.44,134.55,134.2,134.53,18517.0,134.44,134.55,134.2,134.53,18517.0
2022-10-05 12:25:00,134.47,134.49,133.9,134.18,20588.0,134.47,134.49,133.9,134.18,20588.0
2022-10-05 12:30:00,134.16,134.27,133.81,133.91,11506.0,134.16,134.27,133.81,133.91,11506.0
2022-10-05 12:35:00,133.87,134.13,133.7,133.89,8071.0,133.87,134.13,133.7,133.89,8071.0
2022-10-05 12:40:00,133.8,133.81,133.49,133.6,11190.0,133.8,133.81,133.49,133.6,11190.0
2022-10-05 12:45:00,133.61,133.96,133.45,133.9,16623.0,133.61,133.96,133.45,133.9,16623.0
2022-10-05 12:50:00,133.92,134.46,133.87,134.19,35402.0,133.92,134.46,133.87,134.19,35402.0
2022-10-05 12:55:00,134.38,134.42,134.11,134.11,14178.0,134.38,134.42,134.11,134.11,14178.0
2022-10-05 13:00:00,134.04,134.76,133.86,134.71,22726.0,134.04,134.76,133.86,134.71,22726.0
2022-10-05 13:05:00,134.67,135.37,134.66,135.13,37815.0,134.67,135.37,134.66,135.13,37815.0
2022-10-05 13:10:00,135.1,135.74,135.07,135.74,29425.0,135.1,135.74,135.07,135.74,29425.0
2022-10-05 13:15:00,135.7,136.07,135.7,136.04,22807.0,135.7,136.07,135.7,136.04,22807.0
2022-10-05 13:20:00,136.01,136.23,135.85,135.87,26817.0,136.01,136.23,135.85,135.87,26817.0
2022-10-05 13:25:00,135.83,135.92,135.53,135.64,18094.0,135.83,135.92,135.53,135.64,18094.0
2022-10-05 13:30:00,135.6,135.83,135.55,135.66,16269.0,135.6,135.83,135.55,135.66,16269.0
2022-10-05 13:35:00,135.65,135.65,135.17,135.53,14067.0,135.65,135.65,135.17,135.53,14067.0
2022-10-05 13:40:00,135.48,135.61,135.15,135.28,9570.0,135.48,135.61,135.15,135.28,9570.0
2022-10-05 13:45:00,135.25,135.73,135.16,135.53,13868.0,135.25,135.73,135.16,135.53,13868.0
2022-10-05 13:50:00,135.53,135.53,135.04,135.19,23829.0,135.53,135.53,135.04,135.19,23829.0
2022-10-05 13:55:00,135.2,135.29,134.8,134.83,35887.0,135.2,135.29,134.8,134.83,35887.0
2022-10-05 14:00:00,134.81,135.02,134.68,134.76,10922.0,134.81,135.02,134.68,134.76,10922.0
2022-10-05 14:05:00,134.78,134.81,134.53,134.62,21285.0,134.78,134.81,134.53,134.62,21285.0
2022-10-05 14:10:00,134.61,134.89,134.59,134.82,10913.0,134.61,134.89,134.59,134.82,10913.0
2022-10-05 14:15:00,134.84,135.18,134.42,134.74,16678.0,134.84,135.18,134.42,134.74,16678.0
2022-10-05 14:20:00,134.6,134.68,134.45,134.46,7110.0,134.6,134.68,134.45,134.46,7110.0
2022-10-05 14:25:00,134.46,134.47,133.69,134.11,24440.0,134.46,134.47,133.69,134.11,24440.0
2022-10-05 14:30:00,134.14,134.42,134.03,134.1,32168.0,134.14,134.42,134.03,134.1,32168.0
2022-10-05 14:35:00,134.16,134.9,134.07,134.79,19487.0,134.16,134.9,134.07,134.79,19487.0
2022-10-05 14:40:00,134.76,135.05,134.6,134.92,13340.0,134.76,135.05,134.6,134.92,13340.0
2022-10-05 14:45:00,135.08,135.35,135.0,135.25,28820.0,135.08,135.35,135.0,135.25,28820.0
2022-10-05 14:50:00,135.27,135.41,135.05,135.32,26427.0,135.27,135.41,135.05,135.32,26427.0
2022-10-05 14:55:00,135.35,135.72,135.24,135.7,24383.0,135.35,135.72,135.24,135.7,24383.0
2022-10-05 15:00:00,135.77,136.34,135.75,136.3,37576.0,135.77,136.34,135.75,136.3,37576.0
2022-10-05 15:05:00,136.28,136.67,136.21,136.59,23301.0,136.28,136.67,136.21,136.59,23301.0
2022-10-05 15:10:00,136.55,136.72,136.47,136.72,14421.0,136.55,136.72,136.47,136.72,14421.0
2022-10-05 15:15:00,136.73,136.79,136.55,136.65,15853.0,136.73,136.79,136.55,136.65,15853.0
2022-10-05 15:20:00,136.69,136.72,136.15,136.41,31231.0,136.69,136.72,136.15,136.41,31231.0
2022-10-05 15:25:00,136.41,136.49,136.12,136.22,13362.0,136.41,136.49,136.12,136.22,13362.0
2022-10-05 15:30:00,136.18,136.27,135.85,135.88,19803.0,136.18,136.27,135.85,135.88,19803.0
2022-10-05 15:35:00,135.86,135.86,135.37,135.4,23166.0,135.86,135.86,135.37,135.4,23166.0
2022-10-05 15:40:00,135.38,135.73,135.25,135.73,19066.0,135.38,135.73,135.25,135.73,19066.0
2022-10-05 15:45:00,135.72,135.74,135.29,135.5,28917.0,135.72,135.74,135.29,135.5,28917.0
2022-10-05 15:50:00,135.52,135.76,135.0,135.0,37078.0,135.52,135.76,135.0,135.0,37078.0
2022-10-05 15:55:00,134.98,135.04,134.35,134.54,119134.0,134.98,135.04,134.35,134.54,119134.0
2022-10-06 09:30:00,134.82,137.68,134.46,137.55,99431.0,134.82,137.68,134.46,137.55,99431.0
2022-10-06 09:35:00,137.43,137.95,136.05,137.51,50537.0,137.43,137.95,136.05,137.51,50537.0
2022-10-06 09:40:00,137.48,138.0,136.81,137.98,53154.0,137.48,138.0,136.81,137.98,53154.0
2022-10-06 09:45:00,137.98,138.26,136.3,136.35,60511.0,137.98,138.26,136.3,136.35,60511.0
2022-10-06 09:50:00,136.39,137.28,136.19,136.88,33774.0,136.39,137.28,136.19,136.88,33774.0
2022-10-06 09:55:00,136.92,137.06,135.86,135.99,44350.0,136.92,137.06,135.86,135.99,44350.0
2022-10-06 10:00:00,136.03,136.04,134.75,135.31,57536.0,136.03,136.04,134.75,135.31,57536.0
2022-10-06 10:05:00,135.21,135.54,134.22,134.7,51562.0,135.21,135.54,134.22,134.7,51562.0
2022-10-06 10:10:00,134.54,135.0,134.28,134.71,38695.0,134.54,135.0,134.28,134.71,38695.0
2022-10-06 10:15:00,134.59,135.27,134.1,134.3,56678.0,134.59,135.27,134.1,134.3,56678.0
2022-10-06 10:20:00,134.28,134.5,133.73,134.01,42220.0,134.28,134.5,133.73,134.01,42220.0
2022-10-06 10:25:00,133.85,134.39,133.4,133.4,21136.0,133.85,134.39,133.4,133.4,21136.0
2022-10-06 10:30:00,133.4,133.72,133.24,133.38,15347.0,133.4,133.72,133.24,133.38,15347.0
2022-10-06 10:35:00,133.4,134.02,133.39,133.78,18522.0,133.4,134.02,133.39,133.78,18522.0
2022-10-06 10:40:00,133.74,134.07,133.6,133.88,28365.0,133.74,134.07,133.6,133.88,28365.0
2022-10-06 10:45:00,133.86,134.76,133.55,134.69,46688.0,133.86,134.76,133.55,134.69,46688.0
2022-10-06 10:50:00,134.62,134.88,134.41,134.78,13103.0,134.62,134.88,134.41,134.78,13103.0
2022-10-06 10:55:00,134.9,135.15,134.65,135.05,11120.0,134.9,135.15,134.65,135.05,11120.0
2022-10-06 11:00:00,134.96,135.02,134.13,134.24,12031.0,134.96,135.02,134.13,134.24,12031.0
2022-10-06 11:05:00,134.4,134.5,133.89,133.89,12172.0,134.4,134.5,133.89,133.89,12172.0
2022-10-06 11:10:00,133.91,134.16,133.54,133.65,15115.0,133.91,134.16,133.54,133.65,15115.0
2022-10-06 11:15:00,133.73,134.34,133.5,134.33,14519.0,133.73,134.34,133.5,134.33,14519.0
2022-10-06 11:20:00,134.31,134.72,134.16,134.41,8880.0,134.31,134.72,134.16,134.41,8880.0
2022-10-06 11:25:00,134.4,134.4,133.94,134.16,8142.0,134.4,134.4,133.94,134.16,8142.0
2022-10-06 11:30:00,134.07,134.07,133.67,133.67,6699.0,134.07,134.07,133.67,133.67,6699.0
2022-10-06 11:35:00,133.81,134.44,133.8,134.24,12317.0,133.81,134.44,133.8,134.24,12317.0
2022-10-06 11:40:00,134.1,134.4,134.04,134.23,7548.0,134.1,134.4,134.04,134.23,7548.0
2022-10-06 11:45:00,134.23,134.53,134.19,134.39,8183.0,134.23,134.53,134.19,134.39,8183.0
2022-10-06 11:50:00,134.39,134.58,133.96,134.18,14301.0,134.39,134.58,133.96,134.18,14301.0
2022-10-06 11:55:00,134.15,134.24,133.14,133.2,26829.0,134.15,134.24,133.14,133.2,26829.0
2022-10-06 12:00:00,133.19,133.87,133.17,133.48,11486.0,133.19,133.87,133.17,133.48,11486.0
2022-10-06 12:05:00,133.51,133.65,133.42,133.5,6733.0,133.51,133.65,133.42,133.5,6733.0
2022-10-06 12:10:00,133.44,133.6,133.16,133.38,15583.0,133.44,133.6,133.16,133.38,15583.0
2022-10-06 12:15:00,133.44,133.44,133.06,133.18,11263.0,133.44,133.44,133.06,133.18,11263.0
2022-10-06 12:20:00,133.18,133.54,133.15,133.32,9313.0,133.18,133.54,133.15,133.32,9313.0
2022-10-06 12:25:00,133.27,133.55,133.25,133.54,13748.0,133.27,133.55,133.25,133.54,13748.0
2022-10-06 12:30:00,133.55,133.76,133.39,133.7,8536.0,133.55,133.76,133.39,133.7,8536.0
2022-10-06 12:35:00,133.69,133.72,133.38,133.5,8232.0,133.69,133.72,133.38,133.5,8232.0
2022-10-06 12:40:00,133.46,133.9,133.43,133.89,6984.0,133.46,133.9,133.43,133.89,6984.0
2022-10-06 12:45:00,133.91,133.94,133.6,133.88,11179.0,133.91,133.94,133.6,133.88,11179.0
2022-10-06 12:50:00,133.88,133.9,133.51,133.51,8949.0,133.88,133.9,133.51,133.51,8949.0
2022-10-06 12:55:00,133.5,133.72,133.45,133.61,12166.0,133.5,133.72,133.45,133.61,12166.0
2022-10-06 13:00:00,133.58,133.72,133.2,133.3,9105.0,133.58,133.72,133.2,133.3,9105.0
2022-10-06 13:05:00,133.33,133.4,133.06,133.08,6055.0,133.33,133.4,133.06,133.08,6055.0
2022-10-06 13:10:00,133.07,133.47,133.07,133.37,9880.0,133.07,133.47,133.07,133.37,9880.0
2022-10-06 13:15:00,133.42,133.43,133.15,133.16,4018.0,133.42,133.43,133.15,133.16,4018.0
2022-10-06 13:20:00,133.2,133.54,133.16,133.34,26803.0,133.2,133.54,133.16,133.34,26803.0
2022-10-06 13:25:00,133.37,133.4,133.22,133.33,11119.0,133.37,133.4,133.22,133.33,11119.0
2022-10-06 13:30:00,133.3,133.4,133.06,133.31,10651.0,133.3,133.4,133.06,133.31,10651.0
2022-10-06 13:35:00,133.3,133.3,133.02,133.09,4752.0,133.3,133.3,133.02,133.09,4752.0
2022-10-06 13:40:00,133.06,133.51,133.03,133.5,15866.0,133.06,133.51,133.03,133.5,15866.0
2022-10-06 13:45:00,133.43,133.63,133.38,133.52,8847.0,133.43,133.63,133.38,133.52,8847.0
2022-10-06 13:50:00,133.48,133.63,133.47,133.51,9766.0,133.48,133.63,133.47,133.51,9766.0
2022-10-06 13:55:00,133.54,133.63,133.37,133.39,13053.0,133.54,133.63,133.37,133.39,13053.0
2022-10-06 14:00:00,133.36,133.42,132.94,133.05,21135.0,133.36,133.42,132.94,133.05,21135.0
2022-10-06 14:05:00,133.09,133.11,132.86,132.87,10861.0,133.09,133.11,132.86,132.87,10861.0
2022-10-06 14:10:00,132.9,133.08,132.75,133.07,13908.0,132.9,133.08,132.75,133.07,13908.0
2022-10-06 14:15:00,133.07,133.07,132.62,132.67,17185.0,133.07,133.07,132.62,132.67,17185.0
2022-10-06 14:20:00,132.67,132.67,132.39,132.46,28545.0,132.67,132.67,132.39,132.46,28545.0
2022-10-06 14:25:00,132.46,133.12,132.34,132.88,38429.0,132.46,133.12,132.34,132.88,38429.0
2022-10-06 14:30:00,132.94,133.24,132.78,132.81,23125.0,132.94,133.24,132.78,132.81,23125.0
2022-10-06 14:35:00,132.94,133.12,132.8,133.02,19184.0,132.94,133.12,132.8,133.02,19184.0
2022-10-06 14:40:00,133.0,133.14,132.95,133.1,5209.0,133.0,133.14,132.95,133.1,5209.0
2022-10-06 14:45:00,133.06,133.06,132.71,132.75,9762.0,133.06,133.06,132.71,132.75,9762.0
2022-10-06 14:50:00,132.71,133.0,132.51,132.94,17011.0,132.71,133.0,132.51,132.94,17011.0
2022-10-06 14:55:00,132.92,133.07,132.89,133.01,9581.0,132.92,133.07,132.89,133.01,9581.0
2022-10-06 15:00:00,133.01,133.17,132.86,132.92,10247.0,133.01,133.17,132.86,132.92,10247.0
2022-10-06 15:05:00,132.92,132.96,132.67,132.93,8992.0,132.92,132.96,132.67,132.93,8992.0
2022-10-06 15:10:00,132.99,133.02,132.72,133.02,8678.0,132.99,133.02,132.72,133.02,8678.0
2022-10-06 15:15:00,133.05,133.12,132.82,132.97,10544.0,133.05,133.12,132.82,132.97,10544.0
2022-10-06 15:20:00,132.93,133.23,132.87,133.08,13149.0,132.93,133.23,132.87,133.08,13149.0
2022-10-06 15:25:00,133.06,133.27,133.01,133.18,17485.0,133.06,133.27,133.01,133.18,17485.0
2022-10-06 15:30:00,133.15,133.18,132.74,132.77,17158.0,133.15,133.18,132.74,132.77,17158.0
2022-10-06 15:35:00,132.79,132.84,132.56,132.65,22050.0,132.79,132.84,132.56,132.65,22050.0
2022-10-06 15:40:00,132.6,132.91,132.5,132.8,33165.0,132.6,132.91,132.5,132.8,33165.0
2022-10-06 15:45:00,132.79,132.82,132.38,132.4,24327.0,132.79,132.82,132.38,132.4,24327.0
2022-10-06 15:50:00,132.41,132.53,131.92,132.04,65752.0,132.41,132.53,131.92,132.04,65752.0
2022-10-06 15:55:00,132.06,132.18,131.85,132.03,133640.0,132.06,132.18,131.85,132.03,133640.0
2022-10-07 09:30:00,129.97,131.5,128.27,131.32,145296.0,129.97,131.5,128.27,131.32,145296.0
2022-10-07 09:35:00,131.08,131.14,129.85,130.36,49649.0,131.08,131.14,129.85,130.36,49649.0
2022-10-07 09:40:00,130.42,130.92,128.61,128.75,29603.0,130.42,130.92,128.61,128.75,29603.0
2022-10-07 09:45:00,128.74,129.41,128.25,129.12,50729.0,128.74,129.41,128.25,129.12,50729.0
2022-10-07 09:50:00,129.2,130.0,129.04,129.63,40723.0,129.2,130.0,129.04,129.63,40723.0
2022-10-07 09:55:00,129.39,129.9,128.95,129.63,63534.0,129.39,129.9,128.95,129.63,63534.0
2022-10-07 10:00:00,129.69,130.03,129.02,129.27,42473.0,129.69,130.03,129.02,129.27,42473.0
2022-10-07 10:05:00,129.14,130.3,129.1,130.23,48192.0,129.14,130.3,129.1,130.23,48192.0
2022-10-07 10:10:00,130.21,130.66,129.72,130.16,47947.0,130.21,130.66,129.72,130.16,47947.0
2022-10-07 10:15:00,130.16,130.35,129.87,130.16,35265.0,130.16,130.35,129.87,130.16,35265.0
2022-10-07 10:20:00,130.34,130.83,130.08,130.66,23476.0,130.34,130.83,130.08,130.66,23476.0
2022-10-07 10:25:00,130.63,130.77,130.1,130.18,18521.0,130.63,130.77,130.1,130.18,18521.0
2022-10-07 10:30:00,130.13,130.21,129.76,129.91,22244.0,130.13,130.21,129.76,129.91,22244.0
2022-10-07 10:35:00,129.8,130.45,129.8,130.23,28355.0,129.8,130.45,129.8,130.23,28355.0
2022-10-07 10:40:00,130.32,131.33,130.32,131.33,46348.0,130.32,131.33,130.32,131.33,46348.0
2022-10-07 10:45:00,131.41,133.15,131.31,133.13,108712.0,131.41,133.15,131.31,133.13,108712.0
2022-10-07 10:50:00,133.12,133.54,132.47,132.91,45651.0,133.12,133.54,132.47,132.91,45651.0
2022-10-07 10:55:00,132.9,133.55,132.65,133.09,65545.0,132.9,133.55,132.65,133.09,65545.0
2022-10-07 11:00:00,133.09,133.79,133.09,133.44,49218.0,133.09,133.79,133.09,133.44,49218.0
2022-10-07 11:05:00,133.44,133.47,132.62,132.69,29207.0,133.44,133.47,132.62,132.69,29207.0
2022-10-07 11:10:00,132.62,133.09,132.34,132.58,27530.0,132.62,133.09,132.34,132.58,27530.0
2022-10-07 11:15:00,132.59,132.85,132.31,132.35,42264.0,132.59,132.85,132.31,132.35,42264.0
2022-10-07 11:20:00,132.31,132.31,131.36,131.43,56818.0,132.31,132.31,131.36,131.43,56818.0
2022-10-07 11:25:00,131.43,131.6,131.08,131.37,56864.0,131.43,131.6,131.08,131.37,56864.0
2022-10-07 11:30:00,131.36,131.68,130.77,130.87,34891.0,131.36,131.68,130.77,130.87,34891.0
2022-10-07 11:35:00,130.87,131.21,130.8,130.89,30804.0,130.87,131.21,130.8,130.89,30804.0
2022-10-07 11:40:00,130.88,131.03,130.17,130.4,42816.0,130.88,131.03,130.17,130.4,42816.0
2022-10-07 11:45:00,130.37,130.61,130.2,130.27,21384.0,130.37,130.61,130.2,130.27,21384.0
2022-10-07 11:50:00,130.22,130.71,130.14,130.26,22322.0,130.22,130.71,130.14,130.26,22322.0
2022-10-07 11:55:00,130.21,130.42,130.0,130.27,35485.0,130.21,130.42,130.0,130.27,35485.0
2022-10-07 12:00:00,130.26,130.27,129.53,129.76,24248.0,130.26,130.27,129.53,129.76,24248.0
2022-10-07 12:05:00,129.73,129.74,129.25,129.38,34875.0,129.73,129.74,129.25,129.38,34875.0
2022-10-07 12:10:00,129.43,129.61,129.17,129.22,38195.0,129.43,129.61,129.17,129.22,38195.0
2022-10-07 12:15:00,129.23,129.53,128.89,129.53,74228.0,129.23,129.53,128.89,129.53,74228.0
2022-10-07 12:20:00,129.52,129.52,128.84,128.94,82808.0,129.52,129.52,128.84,128.94,82808.0
2022-10-07 12:25:00,128.96,129.12,128.8,128.92,29395.0,128.96,129.12,128.8,128.92,29395.0
2022-10-07 12:30:00,128.86,128.91,128.46,128.56,19727.0,128.86,128.91,128.46,128.56,19727.0
2022-10-07 12:35:00,128.57,129.2,128.55,129.1,49409.0,128.57,129.2,128.55,129.1,49409.0
2022-10-07 12:40:00,129.07,129.09,128.37,128.56,20150.0,129.07,129.09,128.37,128.56,20150.0
2022-10-07 12:45:00,128.65,128.65,128.26,128.34,26129.0,128.65,128.65,128.26,128.34,26129.0
2022-10-07 12:50:00,128.35,128.59,128.31,128.31,29628.0,128.35,128.59,128.31,128.31,29628.0
2022-10-07 12:55:00,128.32,128.81,128.22,128.78,18191.0,128.32,128.81,128.22,128.78,18191.0
2022-10-07 13:00:00,128.77,128.77,128.32,128.44,16981.0,128.77,128.77,128.32,128.44,16981.0
2022-10-07 13:05:00,128.49,128.89,128.49,128.5,19776.0,128.49,128.89,128.49,128.5,19776.0
2022-10-07 13:10:00,128.37,129.03,128.37,129.03,16625.0,128.37,129.03,128.37,129.03,16625.0
2022-10-07 13:15:00,129.01,129.34,128.99,129.25,18555.0,129.01,129.34,128.99,129.25,18555.0
2022-10-07 13:20:00,129.25,129.41,128.93,129.16,20238.0,129.25,129.41,128.93,129.16,20238.0
2022-10-07 13:25:00,129.14,129.25,128.99,129.01,19717.0,129.14,129.25,128.99,129.01,19717.0
2022-10-07 13:30:00,129.03,129.73,128.92,129.67,41479.0,129.03,129.73,128.92,129.67,41479.0
2022-10-07 13:35:00,129.67,129.99,129.63,129.92,23049.0,129.67,129.99,129.63,129.92,23049.0
2022-10-07 13:40:00,129.83,129.9,129.47,129.53,12617.0,129.83,129.9,129.47,129.53,12617.0
2022-10-07 13:45:00,129.61,129.72,129.31,129.67,8167.0,129.61,129.72,129.31,129.67,8167.0
2022-10-07 13:50:00,129.58,129.65,129.36,129.43,11710.0,129.58,129.65,129.36,129.43,11710.0
2022-10-07 13:55:00,129.43,129.51,129.03,129.13,21231.0,129.43,129.51,129.03,129.13,21231.0
2022-10-07 14:00:00,129.13,129.34,129.03,129.25,26176.0,129.13,129.34,129.03,129.25,26176.0
2022-10-07 14:05:00,129.25,129.33,129.11,129.15,6716.0,129.25,129.33,129.11,129.15,6716.0
2022-10-07 14:10:00,129.16,129.26,129.08,129.26,5416.0,129.16,129.26,129.08,129.26,5416.0
2022-10-07 14:15:00,129.29,129.35,129.0,129.16,10878.0,129.29,129.35,129.0,129.16,10878.0
2022-10-07 14:20:00,129.17,129.19,128.79,128.95,9611.0,129.17,129.19,128.79,128.95,9611.0
2022-10-07 14:25:00,128.98,129.04,128.76,128.84,9712.0,128.98,129.04,128.76,128.84,9712.0
2022-10-07 14:30:00,128.84,128.84,128.56,128.78,14945.0,128.84,128.84,128.56,128.78,14945.0
2022-10-07 14:35:00,128.81,129.08,128.72,128.86,23212.0,128.81,129.08,128.72,128.86,23212.0
2022-10-07 14:40:00,128.9,129.15,128.83,128.89,14972.0,128.9,129.15,128.83,128.89,14972.0
2022-10-07 14:45:00,128.95,128.95,128.79,128.84,6754.0,128.95,128.95,128.79,128.84,6754.0
2022-10-07 14:50:00,128.87,128.99,128.77,128.93,9640.0,128.87,128.99,128.77,128.93,9640.0
2022-10-07 14:55:00,128.97,129.05,128.66,128.81,15097.0,128.97,129.05,128.66,128.81,15097.0
2022-10-07 15:00:00,128.81,129.14,128.78,129.14,20116.0,128.81,129.14,128.78,129.14,20116.0
2022-10-07 15:05:00,129.12,129.32,129.12,129.28,33120.0,129.12,129.32,129.12,129.28,33120.0
2022-10-07 15:10:00,129.28,129.44,129.18,129.27,17348.0,129.28,129.44,129.18,129.27,17348.0
2022-10-07 15:15:00,129.31,129.44,128.95,129.05,16383.0,129.31,129.44,128.95,129.05,16383.0
2022-10-07 15:20:00,128.97,129.03,128.51,128.67,22324.0,128.97,129.03,128.51,128.67,22324.0
2022-10-07 15:25:00,128.67,128.71,128.29,128.4,19234.0,128.67,128.71,128.29,128.4,19234.0
2022-10-07 15:30:00,128.41,128.41,127.95,128.01,36968.0,128.41,128.41,127.95,128.01,36968.0
2022-10-07 15:35:00,127.96,128.33,127.92,128.33,25934.0,127.96,128.33,127.92,128.33,25934.0
2022-10-07 15:40:00,128.29,128.78,128.19,128.56,52996.0,128.29,128.78,128.19,128.56,52996.0
2022-10-07 15:45:00,128.55,128.55,128.27,128.33,21749.0,128.55,128.55,128.27,128.33,21749.0
2022-10-07 15:50:00,128.36,129.0,128.32,128.94,71249.0,128.36,129.0,128.32,128.94,71249.0
2022-10-07 15:55:00,128.99,129.42,128.96,129.42,123513.0,128.99,129.42,128.96,129.42,123513.0
2022-10-10 09:30:00,128.3,128.5,125.17,127.7,202020.0,128.3,128.5,125.17,127.7,202020.0
2022-10-10 09:35:00,127.75,128.27,127.08,127.39,48664.0,127.75,128.27,127.08,127.39,48664.0
2022-10-10 09:40:00,127.49,128.08,126.25,128.08,38810.0,127.49,128.08,126.25,128.08,38810.0
2022-10-10 09:45:00,128.05,128.34,127.44,127.91,35152.0,128.05,128.34,127.44,127.91,35152.0
2022-10-10 09:50:00,127.8,128.7,127.17,127.35,30278.0,127.8,128.7,127.17,127.35,30278.0
2022-10-10 09:55:00,127.48,128.0,127.29,127.38,23593.0,127.48,128.0,127.29,127.38,23593.0
2022-10-10 10:00:00,127.33,127.84,127.04,127.26,27069.0,127.33,127.84,127.04,127.26,27069.0
2022-10-10 10:05:00,127.37,128.15,127.15,127.16,22283.0,127.37,128.15,127.15,127.16,22283.0
2022-10-10 10:10:00,127.04,127.48,126.43,126.52,15830.0,127.04,127.48,126.43,126.52,15830.0
2022-10-10 10:15:00,126.58,127.18,126.4,126.91,21753.0,126.58,127.18,126.4,126.91,21753.0
2022-10-10 10:20:00,126.92,127.27,126.82,126.83,16536.0,126.92,127.27,126.82,126.83,16536.0
2022-10-10 10:25:00,126.71,127.9,126.42,127.57,34203.0,126.71,127.9,126.42,127.57,34203.0
2022-10-10 10:30:00,127.58,127.83,126.66,127.23,18168.0,127.58,127.83,126.66,127.23,18168.0
2022-10-10 10:35:00,127.07,127.18,126.33,126.52,25341.0,127.07,127.18,126.33,126.52,25341.0
2022-10-10 10:40:00,126.37,127.1,126.36,126.76,23890.0,126.37,127.1,126.36,126.76,23890.0
2022-10-10 10:45:00,126.84,127.19,126.65,127.05,12367.0,126.84,127.19,126.65,127.05,12367.0
2022-10-10 10:50:00,127.05,127.15,126.41,126.66,15429.0,127.05,127.15,126.41,126.66,15429.0
2022-10-10 10:55:00,126.65,126.82,126.5,126.73,9690.0,126.65,126.82,126.5,126.73,9690.0
2022-10-10 11:00:00,126.65,126.8,126.2,126.45,26198.0,126.65,126.8,126.2,126.45,26198.0
2022-10-10 11:05:00,126.52,126.85,126.5,126.73,18962.0,126.52,126.85,126.5,126.73,18962.0
2022-10-10 11:10:00,126.71,127.71,126.71,127.6,49698.0,126.71,127.71,126.71,127.6,49698.0
2022-10-10 11:15:00,127.63,127.77,127.22,127.58,16662.0,127.63,127.77,127.22,127.58,16662.0
2022-10-10 11:20:00,127.68,128.5,127.59,128.18,22636.0,127.68,128.5,127.59,128.18,22636.0
2022-10-10 11:25:00,128.16,128.19,127.63,127.77,13136.0,128.16,128.19,127.63,127.77,13136.0
2022-10-10 11:30:00,127.85,127.92,127.55,127.83,32508.0,127.85,127.92,127.55,127.83,32508.0
2022-10-10 11:35:00,127.83,127.9,127.3,127.31,14168.0,127.83,127.9,127.3,127.31,14168.0
2022-10-10 11:40:00,127.3,127.5,127.0,127.49,15543.0,127.3,127.5,127.0,127.49,15543.0
2022-10-10 11:45:00,127.39,127.71,127.27,127.71,11447.0,127.39,127.71,127.27,127.71,11447.0
2022-10-10 11:50:00,127.71,127.99,127.7,127.82,7148.0,127.71,127.99,127.7,127.82,7148.0
2022-10-10 11:55:00,127.8,128.08,127.79,127.84,4344.0,127.8,128.08,127.79,127.84,4344.0
2022-10-10 12:00:00,127.9,127.99,127.83,127.97,4032.0,127.9,127.99,127.83,127.97,4032.0
2022-10-10 12:05:00,128.04,128.06,127.74,127.94,4850.0,128.04,128.06,127.74,127.94,4850.0
2022-10-10 12:10:00,127.92,128.06,127.87,128.06,5853.0,127.92,128.06,127.87,128.06,5853.0
2022-10-10 12:15:00,128.07,128.2,127.98,128.02,7240.0,128.07,128.2,127.98,128.02,7240.0
2022-10-10 12:20:00,127.99,128.12,127.67,127.84,8532.0,127.99,128.12,127.67,127.84,8532.0
2022-10-10 12:25:00,127.87,127.87,127.3,127.33,6060.0,127.87,127.87,127.3,127.33,6060.0
2022-10-10 12:30:00,127.39,127.57,127.32,127.54,5141.0,127.39,127.57,127.32,127.54,5141.0
2022-10-10 12:35:00,127.62,127.86,127.53,127.86,7687.0,127.62,127.86,127.53,127.86,7687.0
2022-10-10 12:40:00,127.88,127.97,127.81,127.97,6962.0,127.88,127.97,127.81,127.97,6962.0
2022-10-10 12:45:00,128.0,128.04,127.89,127.99,7244.0,128.0,128.04,127.89,127.99,7244.0
2022-10-10 12:50:00,127.98,128.2,127.8,128.19,23133.0,127.98,128.2,127.8,128.19,23133.0
2022-10-10 12:55:00,128.17,128.57,128.17,128.48,22840.0,128.17,128.57,128.17,128.48,22840.0
2022-10-10 13:00:00,128.41,128.64,128.34,128.36,8736.0,128.41,128.64,128.34,128.36,8736.0
2022-10-10 13:05:00,128.43,128.79,128.43,128.71,20777.0,128.43,128.79,128.43,128.71,20777.0
2022-10-10 13:10:00,128.72,129.5,128.57,129.46,26153.0,128.72,129.5,128.57,129.46,26153.0
2022-10-10 13:15:00,129.46,129.54,129.22,129.29,31419.0,129.46,129.54,129.22,129.29,31419.0
2022-10-10 13:20:00,129.33,130.04,129.33,129.92,17275.0,129.33,130.04,129.33,129.92,17275.0
2022-10-10 13:25:00,129.86,129.98,129.69,129.71,10740.0,129.86,129.98,129.69,129.71,10740.0
2022-10-10 13:30:00,129.71,130.12,129.63,129.86,25894.0,129.71,130.12,129.63,129.86,25894.0
2022-10-10 13:35:00,129.96,130.13,129.7,129.97,19006.0,129.96,130.13,129.7,129.97,19006.0
2022-10-10 13:40:00,130.03,130.04,129.66,129.69,11515.0,130.03,130.04,129.66,129.69,11515.0
2022-10-10 13:45:00,129.7,130.81,129.62,130.77,27968.0,129.7,130.81,129.62,130.77,27968.0
2022-10-10 13:50:00,130.78,131.1,130.73,130.82,29194.0,130.78,131.1,130.73,130.82,29194.0
2022-10-10 13:55:00,130.65,130.87,130.52,130.77,17974.0,130.65,130.87,130.52,130.77,17974.0
2022-10-10 14:00:00,130.8,130.8,130.52,130.63,8651.0,130.8,130.8,130.52,130.63,8651.0
2022-10-10 14:05:00,130.51,130.6,130.28,130.39,13415.0,130.51,130.6,130.28,130.39,13415.0
2022-10-10 14:10:00,130.41,130.72,130.23,130.28,21020.0,130.41,130.72,130.23,130.28,21020.0
2022-10-10 14:15:00,130.21,130.26,129.79,129.79,14997.0,130.21,130.26,129.79,129.79,14997.0
2022-10-10 14:20:00,129.74,129.97,129.55,129.69,6300.0,129.74,129.97,129.55,129.69,6300.0
2022-10-10 14:25:00,129.67,129.77,129.55,129.74,11392.0,129.67,129.77,129.55,129.74,11392.0
2022-10-10 14:30:00,129.73,130.06,129.69,129.97,3891.0,129.73,130.06,129.69,129.97,3891.0
2022-10-10 14:35:00,129.92,130.54,129.92,130.54,9236.0,129.92,130.54,129.92,130.54,9236.0
2022-10-10 14:40:00,130.55,130.59,130.09,130.12,7882.0,130.55,130.59,130.09,130.12,7882.0
2022-10-10 14:45:00,130.21,130.21,129.66,129.82,4686.0,130.21,130.21,129.66,129.82,4686.0
2022-10-10 14:50:00,129.87,130.11,129.74,130.03,8868.0,129.87,130.11,129.74,130.03,8868.0
2022-10-10 14:55:00,130.02,130.07,129.69,129.93,15697.0,130.02,130.07,129.69,129.93,15697.0
2022-10-10 15:00:00,130.02,130.2,129.87,130.07,7572.0,130.02,130.2,129.87,130.07,7572.0
2022-10-10 15:05:00,130.08,130.42,130.07,130.28,5367.0,130.08,130.42,130.07,130.28,5367.0
2022-10-10 15:10:00,130.2,130.74,130.17,130.74,6328.0,130.2,130.74,130.17,130.74,6328.0
2022-10-10 15:15:00,130.76,131.09,130.76,130.93,10697.0,130.76,131.09,130.76,130.93,10697.0
2022-10-10 15:20:00,131.0,131.04,130.65,130.74,9166.0,131.0,131.04,130.65,130.74,9166.0
2022-10-10 15:25:00,130.65,130.65,130.05,130.18,22786.0,130.65,130.65,130.05,130.18,22786.0
2022-10-10 15:30:00,130.14,130.46,130.0,130.4,19941.0,130.14,130.46,130.0,130.4,19941.0
2022-10-10 15:35:00,130.43,131.16,130.43,131.07,12064.0,130.43,131.16,130.43,131.07,12064.0
2022-10-10 15:40:00,131.12,131.2,130.9,131.17,13793.0,131.12,131.2,130.9,131.17,13793.0
2022-10-10 15:45:00,131.14,131.37,131.08,131.37,17234.0,131.14,131.37,131.08,131.37,17234.0
2022-10-10 15:50:00,131.41,131.58,130.87,131.08,28920.0,131.41,131.58,130.87,131.08,28920.0
2022-10-10 15:55:00,131.18,131.25,130.83,131.07,75464.0,131.18,131.25,130.83,131.07,75464.0
2022-10-11 09:30:00,128.8,129.88,127.57,128.23,70825.0,128.8,129.88,127.57,128.23,70825.0
2022-10-11 09:35:00,128.4,128.72,127.65,128.42,27676.0,128.4,128.72,127.65,128.42,27676.0
2022-10-11 09:40:00,128.41,128.94,128.23,128.57,13385.0,128.41,128.94,128.23,128.57,13385.0
2022-10-11 09:45:00,128.39,128.67,127.87,128.66,18138.0,128.39,128.67,127.87,128.66,18138.0
2022-10-11 09:50:00,128.68,129.32,128.52,128.86,45723.0,128.68,129.32,128.52,128.86,45723.0
2022-10-11 09:55:00,128.83,128.95,127.67,127.86,23876.0,128.83,128.95,127.67,127.86,23876.0
2022-10-11 10:00:00,127.67,127.86,126.02,126.2,107095.0,127.67,127.86,126.02,126.2,107095.0
2022-10-11 10:05:00,126.21,126.74,125.86,126.18,51746.0,126.21,126.74,125.86,126.18,51746.0
2022-10-11 10:10:00,126.19,126.19,125.35,126.06,75567.0,126.19,126.19,125.35,126.06,75567.0
2022-10-11 10:15:00,125.89,126.74,125.53,126.36,50673.0,125.89,126.74,125.53,126.36,50673.0
2022-10-11 10:20:00,126.21,126.21,125.71,126.11,19823.0,126.21,126.21,125.71,126.11,19823.0
2022-10-11 10:25:00,126.12,126.71,126.07,126.17,20074.0,126.12,126.71,126.07,126.17,20074.0
2022-10-11 10:30:00,126.08,127.0,125.54,126.87,141440.0,126.08,127.0,125.54,126.87,141440.0
2022-10-11 10:35:00,126.87,127.72,126.64,127.56,33312.0,126.87,127.72,126.64,127.56,33312.0
2022-10-11 10:40:00,127.57,128.08,127.52,127.79,30670.0,127.57,128.08,127.52,127.79,30670.0
2022-10-11 10:45:00,127.77,127.86,127.04,127.61,10018.0,127.77,127.86,127.04,127.61,10018.0
2022-10-11 10:50:00,127.77,128.23,127.43,127.95,99407.0,127.77,128.23,127.43,127.95,99407.0
2022-10-11 10:55:00,127.91,127.95,127.14,127.31,28612.0,127.91,127.95,127.14,127.31,28612.0
2022-10-11 11:00:00,127.27,128.45,127.11,128.34,25722.0,127.27,128.45,127.11,128.34,25722.0
2022-10-11 11:05:00,128.38,128.75,127.97,128.15,14479.0,128.38,128.75,127.97,128.15,14479.0
2022-10-11 11:10:00,128.24,128.81,128.19,128.7,29892.0,128.24,128.81,128.19,128.7,29892.0
2022-10-11 11:15:00,128.77,129.39,128.76,129.39,23441.0,128.77,129.39,128.76,129.39,23441.0
2022-10-11 11:20:00,129.48,129.91,129.39,129.77,31237.0,129.48,129.91,129.39,129.77,31237.0
2022-10-11 11:25:00,129.79,129.91,128.77,129.34,108937.0,129.79,129.91,128.77,129.34,108937.0
2022-10-11 11:30:00,129.46,130.1,129.17,130.0,20553.0,129.46,130.1,129.17,130.0,20553.0
2022-10-11 11:35:00,130.1,130.5,129.86,130.21,25460.0,130.1,130.5,129.86,130.21,25460.0
2022-10-11 11:40:00,130.13,130.76,129.87,130.74,17096.0,130.13,130.76,129.87,130.74,17096.0
2022-10-11 11:45:00,130.7,131.26,130.56,130.9,22057.0,130.7,131.26,130.56,130.9,22057.0
2022-10-11 11:50:00,130.86,130.94,130.38,130.65,16441.0,130.86,130.94,130.38,130.65,16441.0
2022-10-11 11:55:00,130.58,130.81,130.49,130.67,11831.0,130.58,130.81,130.49,130.67,11831.0
2022-10-11 12:00:00,130.64,130.64,130.06,130.2,11738.0,130.64,130.64,130.06,130.2,11738.0
2022-10-11 12:05:00,130.27,130.28,129.81,130.15,29149.0,130.27,130.28,129.81,130.15,29149.0
2022-10-11 12:10:00,130.21,130.53,130.2,130.52,3971.0,130.21,130.53,130.2,130.52,3971.0
2022-10-11 12:15:00,130.42,131.25,130.4,131.25,13387.0,130.42,131.25,130.4,131.25,13387.0
2022-10-11 12:20:00,131.19,131.26,130.88,131.21,7283.0,131.19,131.26,130.88,131.21,7283.0
2022-10-11 12:25:00,131.22,131.24,130.85,130.89,22309.0,131.22,131.24,130.85,130.89,22309.0
2022-10-11 12:30:00,131.01,131.26,130.96,131.14,11643.0,131.01,131.26,130.96,131.14,11643.0
2022-10-11 12:35:00,131.11,131.28,131.04,131.28,8178.0,131.11,131.28,131.04,131.28,8178.0
2022-10-11 12:40:00,131.28,132.36,131.27,132.24,40293.0,131.28,132.36,131.27,132.24,40293.0
2022-10-11 12:45:00,132.15,132.5,132.15,132.18,15858.0,132.15,132.5,132.15,132.18,15858.0
2022-10-11 12:50:00,132.25,132.39,131.84,131.88,19738.0,132.25,132.39,131.84,131.88,19738.0
2022-10-11 12:55:00,131.81,132.09,131.59,131.75,11317.0,131.81,132.09,131.59,131.75,11317.0
2022-10-11 13:00:00,131.68,131.69,131.34,131.35,4597.0,131.68,131.69,131.34,131.35,4597.0
2022-10-11 13:05:00,131.31,131.33,130.97,131.15,13048.0,131.31,131.33,130.97,131.15,13048.0
2022-10-11 13:10:00,131.19,131.27,130.72,130.8,9792.0,131.19,131.27,130.72,130.8,9792.0
2022-10-11 13:15:00,130.88,131.03,130.58,130.82,8409.0,130.88,131.03,130.58,130.82,8409.0
2022-10-11 13:20:00,130.82,130.82,130.63,130.78,5274.0,130.82,130.82,130.63,130.78,5274.0
2022-10-11 13:25:00,130.81,130.89,130.31,130.71,13851.0,130.81,130.89,130.31,130.71,13851.0
2022-10-11 13:30:00,130.78,130.89,130.42,130.89,12291.0,130.78,130.89,130.42,130.89,12291.0
2022-10-11 13:35:00,130.87,131.05,130.45,130.57,11799.0,130.87,131.05,130.45,130.57,11799.0
2022-10-11 13:40:00,130.6,130.67,130.47,130.61,3867.0,130.6,130.67,130.47,130.61,3867.0
2022-10-11 13:45:00,130.64,131.03,130.59,130.59,9298.0,130.64,131.03,130.59,130.59,9298.0
2022-10-11 13:50:00,130.52,130.94,130.41,130.77,13678.0,130.52,130.94,130.41,130.77,13678.0
2022-10-11 13:55:00,130.68,130.95,130.57,130.95,5707.0,130.68,130.95,130.57,130.95,5707.0
2022-10-11 14:00:00,130.87,131.29,130.76,131.07,18885.0,130.87,131.29,130.76,131.07,18885.0
2022-10-11 14:05:00,131.13,131.31,130.82,131.03,6637.0,131.13,131.31,130.82,131.03,6637.0
2022-10-11 14:10:00,130.89,131.09,130.59,131.04,16663.0,130.89,131.09,130.59,131.04,16663.0
2022-10-11 14:15:00,130.88,130.88,130.6,130.71,3051.0,130.88,130.88,130.6,130.71,3051.0
2022-10-11 14:20:00,130.66,131.05,130.61,131.04,5050.0,130.66,131.05,130.61,131.04,5050.0
2022-10-11 14:25:00,131.05,131.21,130.93,131.08,7702.0,131.05,131.21,130.93,131.08,7702.0
2022-10-11 14:30:00,131.08,131.29,131.02,131.21,9107.0,131.08,131.29,131.02,131.21,9107.0
2022-10-11 14:35:00,131.25,131.47,130.99,131.45,13260.0,131.25,131.47,130.99,131.45,13260.0
2022-10-11 14:40:00,131.49,131.73,131.27,131.27,17226.0,131.49,131.73,131.27,131.27,17226.0
2022-10-11 14:45:00,131.06,131.19,130.45,130.71,17554.0,131.06,131.19,130.45,130.71,17554.0
2022-10-11 14:50:00,130.75,130.8,129.9,129.9,13327.0,130.75,130.8,129.9,129.9,13327.0
2022-10-11 14:55:00,129.9,130.03,129.4,129.51,32325.0,129.9,130.03,129.4,129.51,32325.0
2022-10-11 15:00:00,129.49,129.9,129.32,129.81,30149.0,129.49,129.9,129.32,129.81,30149.0
2022-10-11 15:05:00,129.88,129.98,129.63,129.64,15432.0,129.88,129.98,129.63,129.64,15432.0
2022-10-11 15:10:00,129.64,129.83,129.25,129.49,29453.0,129.64,129.83,129.25,129.49,29453.0
2022-10-11 15:15:00,129.52,129.79,129.02,129.59,58742.0,129.52,129.79,129.02,129.59,58742.0
2022-10-11 15:20:00,129.6,130.03,129.55,129.76,39189.0,129.6,130.03,129.55,129.76,39189.0
2022-10-11 15:25:00,129.88,129.94,129.54,129.81,12343.0,129.88,129.94,129.54,129.81,12343.0
2022-10-11 15:30:00,129.82,130.23,129.65,130.1,26300.0,129.82,130.23,129.65,130.1,26300.0
2022-10-11 15:35:00,130.14,130.78,130.09,130.78,22205.0,130.14,130.78,130.09,130.78,22205.0
2022-10-11 15:40:00,130.69,130.78,130.32,130.78,27291.0,130.69,130.78,130.32,130.78,27291.0
2022-10-11 15:45:00,130.8,131.07,130.46,130.79,29390.0,130.8,131.07,130.46,130.79,29390.0
2022-10-11 15:50:00,130.79,130.89,130.39,130.89,20210.0,130.79,130.89,130.39,130.89,20210.0
2022-10-11 15:55:00,130.95,131.41,130.93,131.34,106554.0,130.95,131.41,130.93,131.34,106554.0
2022-10-12 09:30:00,131.4,131.85,129.3,130.02,78417.0,131.4,131.85,129.3,130.02,78417.0
2022-10-12 09:35:00,130.07,131.71,130.07,131.2,46043.0,130.07,131.71,130.07,131.2,46043.0
2022-10-12 09:40:00,131.07,131.24,129.48,130.62,39648.0,131.07,131.24,129.48,130.62,39648.0
2022-10-12 09:45:00,130.52,131.0,129.84,129.84,19844.0,130.52,131.0,129.84,129.84,19844.0
2022-10-12 09:50:00,129.75,130.08,129.34,129.34,31140.0,129.75,130.08,129.34,129.34,31140.0
2022-10-12 09:55:00,129.57,129.67,128.85,129.31,43084.0,129.57,129.67,128.85,129.31,43084.0
2022-10-12 10:00:00,129.41,129.58,128.93,129.14,24851.0,129.41,129.58,128.93,129.14,24851.0
2022-10-12 10:05:00,129.25,129.54,128.18,128.45,39110.0,129.25,129.54,128.18,128.45,39110.0
2022-10-12 10:10:00,128.54,128.57,127.9,128.25,19473.0,128.54,128.57,127.9,128.25,19473.0
2022-10-12 10:15:00,128.16,128.62,127.95,128.38,32643.0,128.16,128.62,127.95,128.38,32643.0
2022-10-12 10:20:00,128.24,128.24,127.31,127.56,22345.0,128.24,128.24,127.31,127.56,22345.0
2022-10-12 10:25:00,127.66,128.74,127.66,128.04,31331.0,127.66,128.74,127.66,128.04,31331.0
2022-10-12 10:30:00,128.05,128.33,127.8,127.9,26432.0,128.05,128.33,127.8,127.9,26432.0
2022-10-12 10:35:00,127.98,128.06,127.42,127.48,14914.0,127.98,128.06,127.42,127.48,14914.0
2022-10-12 10:40:00,127.42,127.76,127.25,127.27,30953.0,127.42,127.76,127.25,127.27,30953.0
2022-10-12 10:45:00,127.32,127.68,127.23,127.45,42352.0,127.32,127.68,127.23,127.45,42352.0
2022-10-12 10:50:00,127.41,127.74,127.36,127.58,34163.0,127.41,127.74,127.36,127.58,34163.0
2022-10-12 10:55:00,127.76,127.76,127.01,127.02,17817.0,127.76,127.76,127.01,127.02,17817.0
2022-10-12 11:00:00,127.0,127.51,126.89,127.29,22958.0,127.0,127.51,126.89,127.29,22958.0
2022-10-12 11:05:00,127.22,127.33,126.81,126.9,11193.0,127.22,127.33,126.81,126.9,11193.0
2022-10-12 11:10:00,126.89,127.14,126.69,126.72,19271.0,126.89,127.14,126.69,126.72,19271.0
2022-10-12 11:15:00,126.81,127.06,126.62,127.02,21690.0,126.81,127.06,126.62,127.02,21690.0
2022-10-12 11:20:00,126.99,126.99,126.25,126.33,28749.0,126.99,126.99,126.25,126.33,28749.0
2022-10-12 11:25:00,126.29,126.4,125.81,126.32,26477.0,126.29,126.4,125.81,126.32,26477.0
2022-10-12 11:30:00,126.33,126.43,126.2,126.35,10835.0,126.33,126.43,126.2,126.35,10835.0
2022-10-12 11:35:00,126.31,126.61,126.2,126.23,11630.0,126.31,126.61,126.2,126.23,11630.0
2022-10-12 11:40:00,126.24,127.0,126.22,126.86,13628.0,126.24,127.0,126.22,126.86,13628.0
2022-10-12 11:45:00,126.78,127.06,126.73,126.98,39503.0,126.78,127.06,126.73,126.98,39503.0
2022-10-12 11:50:00,127.0,127.5,126.94,127.35,23384.0,127.0,127.5,126.94,127.35,23384.0
2022-10-12 11:55:00,127.34,127.34,126.96,127.33,30928.0,127.34,127.34,126.96,127.33,30928.0
2022-10-12 12:00:00,127.29,127.46,126.96,127.0,15726.0,127.29,127.46,126.96,127.0,15726.0
2022-10-12 12:05:00,126.91,127.15,126.78,126.89,29753.0,126.91,127.15,126.78,126.89,29753.0
2022-10-12 12:10:00,126.96,127.01,126.5,126.6,20869.0,126.96,127.01,126.5,126.6,20869.0
2022-10-12 12:15:00,126.64,126.8,126.47,126.61,9159.0,126.64,126.8,126.47,126.61,9159.0
2022-10-12 12:20:00,126.57,126.77,126.49,126.62,10745.0,126.57,126.77,126.49,126.62,10745.0
2022-10-12 12:25:00,126.62,126.79,126.16,126.2,8949.0,126.62,126.79,126.16,126.2,8949.0
2022-10-12 12:30:00,126.24,126.58,126.24,126.51,29883.0,126.24,126.58,126.24,126.51,29883.0
2022-10-12 12:35:00,126.52,126.59,126.28,126.54,14715.0,126.52,126.59,126.28,126.54,14715.0
2022-10-12 12:40:00,126.62,126.98,125.9,126.05,48521.0,126.62,126.98,125.9,126.05,48521.0
2022-10-12 12:45:00,126.04,126.37,126.04,126.28,16842.0,126.04,126.37,126.04,126.28,16842.0
2022-10-12 12:50:00,126.31,126.45,126.18,126.32,11388.0,126.31,126.45,126.18,126.32,11388.0
2022-10-12 12:55:00,126.36,126.45,126.26,126.3,10248.0,126.36,126.45,126.26,126.3,10248.0
2022-10-12 13:00:00,126.29,126.44,126.12,126.22,7000.0,126.29,126.44,126.12,126.22,7000.0
2022-10-12 13:05:00,126.17,126.73,126.17,126.58,14118.0,126.17,126.73,126.17,126.58,14118.0
2022-10-12 13:10:00,126.66,127.0,126.62,127.0,20826.0,126.66,127.0,126.62,127.0,20826.0
2022-10-12 13:15:00,127.0,127.0,126.63,126.64,5777.0,127.0,127.0,126.63,126.64,5777.0
2022-10-12 13:20:00,126.57,126.57,126.37,126.47,4361.0,126.57,126.57,126.37,126.47,4361.0
2022-10-12 13:25:00,126.43,126.87,126.38,126.71,22988.0,126.43,126.87,126.38,126.71,22988.0
2022-10-12 13:30:00,126.73,126.73,126.35,126.44,21540.0,126.73,126.73,126.35,126.44,21540.0
2022-10-12 13:35:00,126.46,126.5,126.34,126.5,7122.0,126.46,126.5,126.34,126.5,7122.0
2022-10-12 13:40:00,126.61,126.65,126.41,126.47,7083.0,126.61,126.65,126.41,126.47,7083.0
2022-10-12 13:45:00,126.38,126.91,126.27,126.84,18674.0,126.38,126.91,126.27,126.84,18674.0
2022-10-12 13:50:00,126.8,126.86,126.53,126.72,7458.0,126.8,126.86,126.53,126.72,7458.0
2022-10-12 13:55:00,126.74,126.91,126.66,126.84,6342.0,126.74,126.91,126.66,126.84,6342.0
2022-10-12 14:00:00,126.85,127.36,126.8,126.96,14331.0,126.85,127.36,126.8,126.96,14331.0
2022-10-12 14:05:00,126.96,127.41,126.82,127.32,12766.0,126.96,127.41,126.82,127.32,12766.0
2022-10-12 14:10:00,127.21,127.85,127.1,127.73,11723.0,127.21,127.85,127.1,127.73,11723.0
2022-10-12 14:15:00,127.83,127.83,127.48,127.55,14540.0,127.83,127.83,127.48,127.55,14540.0
2022-10-12 14:20:00,127.54,127.7,127.22,127.65,13584.0,127.54,127.7,127.22,127.65,13584.0
2022-10-12 14:25:00,127.65,128.63,127.58,128.57,32171.0,127.65,128.63,127.58,128.57,32171.0
2022-10-12 14:30:00,128.59,128.71,128.04,128.31,16028.0,128.59,128.71,128.04,128.31,16028.0
2022-10-12 14:35:00,128.35,128.42,128.21,128.27,8342.0,128.35,128.42,128.21,128.27,8342.0
2022-10-12 14:40:00,128.27,128.42,128.05,128.09,14902.0,128.27,128.42,128.05,128.09,14902.0
2022-10-12 14:45:00,127.95,128.11,127.72,127.8,14033.0,127.95,128.11,127.72,127.8,14033.0
2022-10-12 14:50:00,127.76,127.76,127.43,127.58,10306.0,127.76,127.76,127.43,127.58,10306.0
2022-10-12 14:55:00,127.58,127.63,127.42,127.56,6850.0,127.58,127.63,127.42,127.56,6850.0
2022-10-12 15:00:00,127.54,127.62,127.02,127.13,10730.0,127.54,127.62,127.02,127.13,10730.0
2022-10-12 15:05:00,127.06,127.28,127.01,127.01,11263.0,127.06,127.28,127.01,127.01,11263.0
2022-10-12 15:10:00,127.01,127.25,126.99,127.1,10034.0,127.01,127.25,126.99,127.1,10034.0
2022-10-12 15:15:00,127.11,127.31,126.88,127.17,8575.0,127.11,127.31,126.88,127.17,8575.0
2022-10-12 15:20:00,127.23,127.39,127.12,127.23,9833.0,127.23,127.39,127.12,127.23,9833.0
2022-10-12 15:25:00,127.23,127.48,127.19,127.29,10268.0,127.23,127.48,127.19,127.29,10268.0
2022-10-12 15:30:00,127.24,127.3,126.88,127.02,22066.0,127.24,127.3,126.88,127.02,22066.0
2022-10-12 15:35:00,127.06,127.15,127.0,127.05,14150.0,127.06,127.15,127.0,127.05,14150.0
2022-10-12 15:40:00,127.08,127.09,126.81,126.96,24440.0,127.08,127.09,126.81,126.96,24440.0
2022-10-12 15:45:00,126.95,126.95,126.59,126.66,39189.0,126.95,126.95,126.59,126.66,39189.0
2022-10-12 15:50:00,126.6,127.06,126.6,126.95,41530.0,126.6,127.06,126.6,126.95,41530.0
2022-10-12 15:55:00,126.95,127.16,126.79,126.88,131184.0,126.95,127.16,126.79,126.88,131184.0
2022-10-13 09:30:00,121.21,123.41,120.74,122.62,252847.0,121.21,123.41,120.74,122.62,252847.0
2022-10-13 09:35:00,122.76,123.48,121.47,121.67,74297.0,122.76,123.48,121.47,121.67,74297.0
2022-10-13 09:40:00,121.55,122.28,120.46,121.21,60790.0,121.55,122.28,120.46,121.21,60790.0
2022-10-13 09:45:00,121.15,122.19,120.9,122.13,85507.0,121.15,122.19,120.9,122.13,85507.0
2022-10-13 09:50:00,122.04,122.7,121.87,122.27,48716.0,122.04,122.7,121.87,122.27,48716.0
2022-10-13 09:55:00,122.23,122.6,121.5,121.77,40411.0,122.23,122.6,121.5,121.77,40411.0
2022-10-13 10:00:00,121.67,122.14,121.28,121.97,48494.0,121.67,122.14,121.28,121.97,48494.0
2022-10-13 10:05:00,122.16,123.13,121.5,122.69,56157.0,122.16,123.13,121.5,122.69,56157.0
2022-10-13 10:10:00,122.58,123.15,121.98,123.15,24607.0,122.58,123.15,121.98,123.15,24607.0
2022-10-13 10:15:00,123.38,124.1,123.0,123.13,31956.0,123.38,124.1,123.0,123.13,31956.0
2022-10-13 10:20:00,123.11,123.59,122.97,123.13,21524.0,123.11,123.59,122.97,123.13,21524.0
2022-10-13 10:25:00,123.14,123.14,122.04,122.22,27468.0,123.14,123.14,122.04,122.22,27468.0
2022-10-13 10:30:00,122.16,123.13,122.03,122.51,23902.0,122.16,123.13,122.03,122.51,23902.0
2022-10-13 10:35:00,122.6,122.78,122.29,122.76,13166.0,122.6,122.78,122.29,122.76,13166.0
2022-10-13 10:40:00,122.77,123.46,122.71,123.4,11354.0,122.77,123.46,122.71,123.4,11354.0
2022-10-13 10:45:00,123.33,123.93,123.1,123.25,19897.0,123.33,123.93,123.1,123.25,19897.0
2022-10-13 10:50:00,123.38,123.57,123.02,123.41,25076.0,123.38,123.57,123.02,123.41,25076.0
2022-10-13 10:55:00,123.42,124.5,123.41,123.59,33604.0,123.42,124.5,123.41,123.59,33604.0
2022-10-13 11:00:00,123.64,124.8,123.55,124.8,39075.0,123.64,124.8,123.55,124.8,39075.0
2022-10-13 11:05:00,124.7,126.16,124.7,126.0,38658.0,124.7,126.16,124.7,126.0,38658.0
2022-10-13 11:10:00,126.0,127.22,125.89,127.2,73083.0,126.0,127.22,125.89,127.2,73083.0
2022-10-13 11:15:00,127.28,127.78,126.69,127.68,72950.0,127.28,127.78,126.69,127.68,72950.0
2022-10-13 11:20:00,127.58,128.56,127.44,127.62,54651.0,127.58,128.56,127.44,127.62,54651.0
2022-10-13 11:25:00,127.48,127.54,126.99,127.16,16237.0,127.48,127.54,126.99,127.16,16237.0
2022-10-13 11:30:00,127.29,127.46,126.47,126.68,17582.0,127.29,127.46,126.47,126.68,17582.0
2022-10-13 11:35:00,126.78,128.0,126.65,127.7,19898.0,126.78,128.0,126.65,127.7,19898.0
2022-10-13 11:40:00,127.84,128.06,126.76,126.76,28814.0,127.84,128.06,126.76,126.76,28814.0
2022-10-13 11:45:00,126.75,126.92,126.59,126.7,21918.0,126.75,126.92,126.59,126.7,21918.0
2022-10-13 11:50:00,126.65,127.02,126.37,127.0,18597.0,126.65,127.02,126.37,127.0,18597.0
2022-10-13 11:55:00,127.05,127.19,126.58,126.65,19799.0,127.05,127.19,126.58,126.65,19799.0
2022-10-13 12:00:00,126.65,127.5,126.57,127.09,8501.0,126.65,127.5,126.57,127.09,8501.0
2022-10-13 12:05:00,127.12,127.12,126.62,126.64,10753.0,127.12,127.12,126.62,126.64,10753.0
2022-10-13 12:10:00,126.5,126.56,125.34,125.38,26177.0,126.5,126.56,125.34,125.38,26177.0
2022-10-13 12:15:00,125.39,125.57,124.74,124.98,45441.0,125.39,125.57,124.74,124.98,45441.0
2022-10-13 12:20:00,124.91,125.03,124.29,124.35,21077.0,124.91,125.03,124.29,124.35,21077.0
2022-10-13 12:25:00,124.3,124.65,124.12,124.37,16540.0,124.3,124.65,124.12,124.37,16540.0
2022-10-13 12:30:00,124.44,124.79,124.19,124.72,13622.0,124.44,124.79,124.19,124.72,13622.0
2022-10-13 12:35:00,124.79,124.95,124.43,124.7,10520.0,124.79,124.95,124.43,124.7,10520.0
2022-10-13 12:40:00,124.47,125.28,124.45,125.17,11098.0,124.47,125.28,124.45,125.17,11098.0
2022-10-13 12:45:00,125.07,125.59,125.07,125.42,7546.0,125.07,125.59,125.07,125.42,7546.0
2022-10-13 12:50:00,125.52,126.03,125.3,125.31,13716.0,125.52,126.03,125.3,125.31,13716.0
2022-10-13 12:55:00,125.47,125.79,125.46,125.52,4892.0,125.47,125.79,125.46,125.52,4892.0
2022-10-13 13:00:00,125.6,125.95,125.33,125.94,9584.0,125.6,125.95,125.33,125.94,9584.0
2022-10-13 13:05:00,125.92,126.04,125.64,125.64,8211.0,125.92,126.04,125.64,125.64,8211.0
2022-10-13 13:10:00,125.68,125.71,125.44,125.59,13671.0,125.68,125.71,125.44,125.59,13671.0
2022-10-13 13:15:00,125.63,126.17,125.56,126.12,10105.0,125.63,126.17,125.56,126.12,10105.0
2022-10-13 13:20:00,126.07,126.62,126.04,126.44,11287.0,126.07,126.62,126.04,126.44,11287.0
2022-10-13 13:25:00,126.38,126.83,126.18,126.6,15501.0,126.38,126.83,126.18,126.6,15501.0
2022-10-13 13:30:00,126.61,126.77,126.35,126.7,23478.0,126.61,126.77,126.35,126.7,23478.0
2022-10-13 13:35:00,126.74,126.78,126.3,126.38,20553.0,126.74,126.78,126.3,126.38,20553.0
2022-10-13 13:40:00,126.35,126.43,125.93,125.93,6374.0,126.35,126.43,125.93,125.93,6374.0
2022-10-13 13:45:00,125.95,126.23,125.84,126.08,6888.0,125.95,126.23,125.84,126.08,6888.0
2022-10-13 13:50:00,126.14,126.3,125.93,126.02,17034.0,126.14,126.3,125.93,126.02,17034.0
2022-10-13 13:55:00,125.93,126.34,125.93,126.24,13145.0,125.93,126.34,125.93,126.24,13145.0
2022-10-13 14:00:00,126.19,126.22,126.0,126.21,8028.0,126.19,126.22,126.0,126.21,8028.0
2022-10-13 14:05:00,126.27,126.55,126.04,126.16,9358.0,126.27,126.55,126.04,126.16,9358.0
2022-10-13 14:10:00,126.23,126.44,126.06,126.07,8858.0,126.23,126.44,126.06,126.07,8858.0
2022-10-13 14:15:00,126.15,126.35,126.05,126.29,6072.0,126.15,126.35,126.05,126.29,6072.0
2022-10-13 14:20:00,126.3,126.43,126.21,126.4,5897.0,126.3,126.43,126.21,126.4,5897.0
2022-10-13 14:25:00,126.34,126.39,125.53,125.67,21510.0,126.34,126.39,125.53,125.67,21510.0
2022-10-13 14:30:00,125.73,126.06,125.72,125.95,6889.0,125.73,126.06,125.72,125.95,6889.0
2022-10-13 14:35:00,125.95,126.15,125.87,126.11,8512.0,125.95,126.15,125.87,126.11,8512.0
2022-10-13 14:40:00,126.0,126.22,125.97,126.15,9588.0,126.0,126.22,125.97,126.15,9588.0
2022-10-13 14:45:00,126.21,126.37,126.06,126.21,8086.0,126.21,126.37,126.06,126.21,8086.0
2022-10-13 14:50:00,126.21,126.51,126.21,126.4,13902.0,126.21,126.51,126.21,126.4,13902.0
2022-10-13 14:55:00,126.3,126.9,126.3,126.68,20643.0,126.3,126.9,126.3,126.68,20643.0
2022-10-13 15:00:00,126.63,126.65,126.12,126.52,13007.0,126.63,126.65,126.12,126.52,13007.0
2022-10-13 15:05:00,126.5,127.16,126.49,127.13,14648.0,126.5,127.16,126.49,127.13,14648.0
2022-10-13 15:10:00,127.12,127.18,126.76,126.76,10192.0,127.12,127.18,126.76,126.76,10192.0
2022-10-13 15:15:00,126.75,127.18,126.72,127.06,8372.0,126.75,127.18,126.72,127.06,8372.0
2022-10-13 15:20:00,127.0,127.13,126.79,126.87,20258.0,127.0,127.13,126.79,126.87,20258.0
2022-10-13 15:25:00,126.86,127.04,126.86,126.94,6605.0,126.86,127.04,126.86,126.94,6605.0
2022-10-13 15:30:00,127.04,127.38,126.72,126.75,13358.0,127.04,127.38,126.72,126.75,13358.0
2022-10-13 15:35:00,126.74,126.77,126.4,126.77,9076.0,126.74,126.77,126.4,126.77,9076.0
2022-10-13 15:40:00,126.75,127.04,126.58,126.91,9862.0,126.75,127.04,126.58,126.91,9862.0
2022-10-13 15:45:00,126.91,127.03,126.77,126.77,18966.0,126.91,127.03,126.77,126.77,18966.0
2022-10-13 15:50:00,126.74,127.15,126.45,126.93,30741.0,126.74,127.15,126.45,126.93,30741.0
2022-10-13 15:55:00,126.86,126.88,126.34,126.5,73536.0,126.86,126.88,126.34,126.5,73536.0
2022-10-14 09:30:00,127.61,128.66,127.48,127.74,72772.0,127.61,128.66,127.48,127.74,72772.0
2022-10-14 09:35:00,127.75,129.42,127.74,129.17,40006.0,127.75,129.42,127.74,129.17,40006.0
2022-10-14 09:40:00,129.21,129.37,127.52,127.68,30420.0,129.21,129.37,127.52,127.68,30420.0
2022-10-14 09:45:00,127.5,127.53,125.65,125.65,17546.0,127.5,127.53,125.65,125.65,17546.0
2022-10-14 09:50:00,125.65,126.1,125.33,125.72,24726.0,125.65,126.1,125.33,125.72,24726.0
2022-10-14 09:55:00,125.83,125.98,125.2,125.34,23243.0,125.83,125.98,125.2,125.34,23243.0
2022-10-14 10:00:00,125.33,125.47,124.45,125.21,22426.0,125.33,125.47,124.45,125.21,22426.0
2022-10-14 10:05:00,125.3,125.85,124.75,124.86,26986.0,125.3,125.85,124.75,124.86,26986.0
2022-10-14 10:10:00,124.93,125.03,124.12,124.65,13617.0,124.93,125.03,124.12,124.65,13617.0
2022-10-14 10:15:00,124.55,125.16,124.5,124.9,12488.0,124.55,125.16,124.5,124.9,12488.0
2022-10-14 10:20:00,124.86,125.11,124.49,124.83,25010.0,124.86,125.11,124.49,124.83,25010.0
2022-10-14 10:25:00,124.89,125.82,124.85,125.45,14337.0,124.89,125.82,124.85,125.45,14337.0
2022-10-14 10:30:00,125.29,125.89,125.13,125.14,9999.0,125.29,125.89,125.13,125.14,9999.0
2022-10-14 10:35:00,125.2,125.65,125.0,125.25,25643.0,125.2,125.65,125.0,125.25,25643.0
2022-10-14 10:40:00,125.25,125.6,124.53,124.55,9611.0,125.25,125.6,124.53,124.55,9611.0
2022-10-14 10:45:00,124.56,125.12,124.47,124.64,16190.0,124.56,125.12,124.47,124.64,16190.0
2022-10-14 10:50:00,124.68,125.14,124.38,125.06,35654.0,124.68,125.14,124.38,125.06,35654.0
2022-10-14 10:55:00,124.99,125.4,124.91,125.1,6711.0,124.99,125.4,124.91,125.1,6711.0
2022-10-14 11:00:00,125.27,126.11,125.27,125.92,23450.0,125.27,126.11,125.27,125.92,23450.0
2022-10-14 11:05:00,125.9,126.13,125.72,125.89,9493.0,125.9,126.13,125.72,125.89,9493.0
2022-10-14 11:10:00,125.83,125.83,125.5,125.58,7479.0,125.83,125.83,125.5,125.58,7479.0
2022-10-14 11:15:00,125.72,125.76,125.23,125.44,46218.0,125.72,125.76,125.23,125.44,46218.0
2022-10-14 11:20:00,125.49,125.91,125.44,125.9,6097.0,125.49,125.91,125.44,125.9,6097.0
2022-10-14 11:25:00,125.91,126.28,125.91,126.27,11227.0,125.91,126.28,125.91,126.27,11227.0
2022-10-14 11:30:00,126.23,126.26,125.6,125.67,10888.0,126.23,126.26,125.6,125.67,10888.0
2022-10-14 11:35:00,125.8,125.81,125.47,125.54,5716.0,125.8,125.81,125.47,125.54,5716.0
2022-10-14 11:40:00,125.66,125.73,125.29,125.38,17385.0,125.66,125.73,125.29,125.38,17385.0
2022-10-14 11:45:00,125.28,125.29,124.79,125.09,8812.0,125.28,125.29,124.79,125.09,8812.0
2022-10-14 11:50:00,125.02,125.14,124.8,124.98,11675.0,125.02,125.14,124.8,124.98,11675.0
2022-10-14 11:55:00,124.98,125.16,124.87,125.09,12824.0,124.98,125.16,124.87,125.09,12824.0
2022-10-14 12:00:00,125.0,125.55,124.96,125.52,10560.0,125.0,125.55,124.96,125.52,10560.0
2022-10-14 12:05:00,125.45,125.52,124.95,124.95,8553.0,125.45,125.52,124.95,124.95,8553.0
2022-10-14 12:10:00,125.06,125.23,125.03,125.23,9739.0,125.06,125.23,125.03,125.23,9739.0
2022-10-14 12:15:00,125.25,125.45,125.25,125.32,14284.0,125.25,125.45,125.25,125.32,14284.0
2022-10-14 12:20:00,125.32,125.88,125.19,125.83,28011.0,125.32,125.88,125.19,125.83,28011.0
2022-10-14 12:25:00,125.83,126.5,125.83,126.46,13102.0,125.83,126.5,125.83,126.46,13102.0
2022-10-14 12:30:00,126.43,126.78,126.35,126.48,21679.0,126.43,126.78,126.35,126.48,21679.0
2022-10-14 12:35:00,126.51,127.05,126.5,126.72,19938.0,126.51,127.05,126.5,126.72,19938.0
2022-10-14 12:40:00,126.72,126.85,126.66,126.7,5254.0,126.72,126.85,126.66,126.7,5254.0
2022-10-14 12:45:00,126.61,126.65,126.03,126.05,9290.0,126.61,126.65,126.03,126.05,9290.0
2022-10-14 12:50:00,126.02,126.18,125.72,126.1,9476.0,126.02,126.18,125.72,126.1,9476.0
2022-10-14 12:55:00,126.06,126.08,125.9,125.96,5034.0,126.06,126.08,125.9,125.96,5034.0
2022-10-14 13:00:00,125.96,126.29,125.9,125.91,7684.0,125.96,126.29,125.9,125.91,7684.0
2022-10-14 13:05:00,125.91,125.92,125.59,125.6,9830.0,125.91,125.92,125.59,125.6,9830.0
2022-10-14 13:10:00,125.63,126.1,125.63,125.68,16537.0,125.63,126.1,125.63,125.68,16537.0
2022-10-14 13:15:00,125.68,125.87,125.59,125.85,13916.0,125.68,125.87,125.59,125.85,13916.0
2022-10-14 13:20:00,125.83,125.92,125.51,125.85,6384.0,125.83,125.92,125.51,125.85,6384.0
2022-10-14 13:25:00,125.73,125.8,125.59,125.79,6095.0,125.73,125.8,125.59,125.79,6095.0
2022-10-14 13:30:00,125.76,125.89,125.7,125.76,5588.0,125.76,125.89,125.7,125.76,5588.0
2022-10-14 13:35:00,125.8,125.88,125.66,125.67,12169.0,125.8,125.88,125.66,125.67,12169.0
2022-10-14 13:40:00,125.62,125.75,125.22,125.23,14350.0,125.62,125.75,125.22,125.23,14350.0
2022-10-14 13:45:00,125.19,125.32,125.19,125.3,5795.0,125.19,125.32,125.19,125.3,5795.0
2022-10-14 13:50:00,125.3,125.3,124.97,125.14,7320.0,125.3,125.3,124.97,125.14,7320.0
2022-10-14 13:55:00,125.16,125.31,125.05,125.23,7707.0,125.16,125.31,125.05,125.23,7707.0
2022-10-14 14:00:00,125.22,125.22,124.9,124.95,7600.0,125.22,125.22,124.9,124.95,7600.0
2022-10-14 14:05:00,125.02,125.07,124.76,124.89,15489.0,125.02,125.07,124.76,124.89,15489.0
2022-10-14 14:10:00,124.9,124.99,124.7,124.87,13939.0,124.9,124.99,124.7,124.87,13939.0
2022-10-14 14:15:00,124.88,124.88,124.51,124.55,11743.0,124.88,124.88,124.51,124.55,11743.0
2022-10-14 14:20:00,124.59,124.62,124.47,124.47,3200.0,124.59,124.62,124.47,124.47,3200.0
2022-10-14 14:25:00,124.44,124.65,124.36,124.65,7604.0,124.44,124.65,124.36,124.65,7604.0
2022-10-14 14:30:00,124.61,124.67,124.49,124.49,6911.0,124.61,124.67,124.49,124.49,6911.0
2022-10-14 14:35:00,124.48,124.73,124.46,124.59,13058.0,124.48,124.73,124.46,124.59,13058.0
2022-10-14 14:40:00,124.48,124.52,124.32,124.42,8730.0,124.48,124.52,124.32,124.42,8730.0
2022-10-14 14:45:00,124.39,124.4,124.23,124.34,4152.0,124.39,124.4,124.23,124.34,4152.0
2022-10-14 14:50:00,124.31,124.38,124.26,124.3,5926.0,124.31,124.38,124.26,124.3,5926.0
2022-10-14 14:55:00,124.31,124.49,124.25,124.35,8780.0,124.31,124.49,124.25,124.35,8780.0
2022-10-14 15:00:00,124.34,124.67,124.34,124.45,20761.0,124.34,124.67,124.34,124.45,20761.0
2022-10-14 15:05:00,124.47,124.53,124.1,124.22,11293.0,124.47,124.53,124.1,124.22,11293.0
2022-10-14 15:10:00,124.16,124.22,123.94,123.95,10645.0,124.16,124.22,123.94,123.95,10645.0
2022-10-14 15:15:00,123.93,124.0,123.79,123.94,18853.0,123.93,124.0,123.79,123.94,18853.0
2022-10-14 15:20:00,123.96,124.17,123.89,124.12,17210.0,123.96,124.17,123.89,124.12,17210.0
2022-10-14 15:25:00,124.12,124.39,124.03,124.32,13451.0,124.12,124.39,124.03,124.32,13451.0
2022-10-14 15:30:00,124.28,124.28,123.99,124.23,10777.0,124.28,124.28,123.99,124.23,10777.0
2022-10-14 15:35:00,124.21,124.23,123.84,123.93,13195.0,124.21,124.23,123.84,123.93,13195.0
2022-10-14 15:40:00,123.93,124.11,123.93,124.11,14345.0,123.93,124.11,123.93,124.11,14345.0
2022-10-14 15:45:00,124.14,124.14,123.72,123.85,21885.0,124.14,124.14,123.72,123.85,21885.0
2022-10-14 15:50:00,123.91,124.07,123.76,123.81,37328.0,123.91,124.07,123.76,123.81,37328.0
2022-10-14 15:55:00,123.84,123.95,123.18,123.33,113756.0,123.84,123.95,123.18,123.33,113756.0
2022-10-17 09:30:00,125.68,125.9,124.36,124.65,99555.0,125.68,125.9,124.36,124.65,99555.0
2022-10-17 09:35:00,124.83,125.37,123.68,123.89,53723.0,124.83,125.37,123.68,123.89,53723.0
2022-10-17 09:40:00,123.99,124.75,123.6,123.81,52696.0,123.99,124.75,123.6,123.81,52696.0
2022-10-17 09:45:00,123.65,124.6,123.15,124.6,37472.0,123.65,124.6,123.15,124.6,37472.0
2022-10-17 09:50:00,124.5,124.79,123.6,124.59,35625.0,124.5,124.79,123.6,124.59,35625.0
2022-10-17 09:55:00,124.75,124.8,123.61,123.99,23873.0,124.75,124.8,123.61,123.99,23873.0
2022-10-17 10:00:00,124.19,124.65,123.9,124.65,30770.0,124.19,124.65,123.9,124.65,30770.0
2022-10-17 10:05:00,124.61,125.34,124.54,124.58,63957.0,124.61,125.34,124.54,124.58,63957.0
2022-10-17 10:10:00,124.65,125.49,124.43,125.49,41193.0,124.65,125.49,124.43,125.49,41193.0
2022-10-17 10:15:00,125.39,125.41,124.76,124.86,18218.0,125.39,125.41,124.76,124.86,18218.0
2022-10-17 10:20:00,124.8,125.21,124.67,124.76,21594.0,124.8,125.21,124.67,124.76,21594.0
2022-10-17 10:25:00,124.76,125.11,124.71,124.97,14795.0,124.76,125.11,124.71,124.97,14795.0
2022-10-17 10:30:00,124.98,125.24,124.71,124.76,26868.0,124.98,125.24,124.71,124.76,26868.0
2022-10-17 10:35:00,124.88,124.93,124.55,124.73,21488.0,124.88,124.93,124.55,124.73,21488.0
2022-10-17 10:40:00,124.71,125.14,124.64,124.89,22578.0,124.71,125.14,124.64,124.89,22578.0
2022-10-17 10:45:00,124.9,124.9,124.31,124.35,20147.0,124.9,124.9,124.31,124.35,20147.0
2022-10-17 10:50:00,124.32,124.32,123.14,123.39,22633.0,124.32,124.32,123.14,123.39,22633.0
2022-10-17 10:55:00,123.32,123.6,123.05,123.07,17072.0,123.32,123.6,123.05,123.07,17072.0
2022-10-17 11:00:00,123.0,123.58,122.73,123.33,31872.0,123.0,123.58,122.73,123.33,31872.0
2022-10-17 11:05:00,123.4,123.62,123.16,123.19,5943.0,123.4,123.62,123.16,123.19,5943.0
2022-10-17 11:10:00,123.18,123.64,123.18,123.57,6543.0,123.18,123.64,123.18,123.57,6543.0
2022-10-17 11:15:00,123.44,123.57,123.15,123.3,14639.0,123.44,123.57,123.15,123.3,14639.0
2022-10-17 11:20:00,123.36,123.67,123.24,123.38,14146.0,123.36,123.67,123.24,123.38,14146.0
2022-10-17 11:25:00,123.38,123.9,123.38,123.83,25374.0,123.38,123.9,123.38,123.83,25374.0
2022-10-17 11:30:00,123.91,123.91,123.2,123.31,13990.0,123.91,123.91,123.2,123.31,13990.0
2022-10-17 11:35:00,123.38,123.58,123.26,123.58,10538.0,123.38,123.58,123.26,123.58,10538.0
2022-10-17 11:40:00,123.64,123.84,123.23,123.43,17096.0,123.64,123.84,123.23,123.43,17096.0
2022-10-17 11:45:00,123.42,123.49,123.12,123.24,10334.0,123.42,123.49,123.12,123.24,10334.0
2022-10-17 11:50:00,123.23,123.72,123.21,123.67,13284.0,123.23,123.72,123.21,123.67,13284.0
2022-10-17 11:55:00,123.72,123.72,123.24,123.33,5319.0,123.72,123.72,123.24,123.33,5319.0
2022-10-17 12:00:00,123.35,123.38,123.2,123.28,5232.0,123.35,123.38,123.2,123.28,5232.0
2022-10-17 12:05:00,123.26,123.75,123.01,123.69,17527.0,123.26,123.75,123.01,123.69,17527.0
2022-10-17 12:10:00,123.72,123.72,122.74,122.87,15203.0,123.72,123.72,122.74,122.87,15203.0
2022-10-17 12:15:00,122.87,122.96,122.41,122.53,17460.0,122.87,122.96,122.41,122.53,17460.0
2022-10-17 12:20:00,122.47,122.53,121.78,121.78,37590.0,122.47,122.53,121.78,121.78,37590.0
2022-10-17 12:25:00,121.79,121.84,121.14,121.35,26106.0,121.79,121.84,121.14,121.35,26106.0
2022-10-17 12:30:00,121.31,121.52,121.15,121.3,56427.0,121.31,121.52,121.15,121.3,56427.0
2022-10-17 12:35:00,121.3,121.47,121.1,121.33,29337.0,121.3,121.47,121.1,121.33,29337.0
2022-10-17 12:40:00,121.3,121.6,121.05,121.16,45581.0,121.3,121.6,121.05,121.16,45581.0
2022-10-17 12:45:00,121.18,121.21,120.78,120.97,29691.0,121.18,121.21,120.78,120.97,29691.0
2022-10-17 12:50:00,120.94,121.21,120.84,120.88,13923.0,120.94,121.21,120.84,120.88,13923.0
2022-10-17 12:55:00,120.86,121.11,120.6,120.99,38723.0,120.86,121.11,120.6,120.99,38723.0
2022-10-17 13:00:00,120.99,121.14,120.32,120.57,22301.0,120.99,121.14,120.32,120.57,22301.0
2022-10-17 13:05:00,120.53,120.66,120.27,120.33,19315.0,120.53,120.66,120.27,120.33,19315.0
2022-10-17 13:10:00,120.33,120.59,120.29,120.45,12752.0,120.33,120.59,120.29,120.45,12752.0
2022-10-17 13:15:00,120.47,120.49,119.55,119.64,44359.0,120.47,120.49,119.55,119.64,44359.0
2022-10-17 13:20:00,119.65,119.83,119.41,119.7,35404.0,119.65,119.83,119.41,119.7,35404.0
2022-10-17 13:25:00,119.63,119.89,119.42,119.89,19829.0,119.63,119.89,119.42,119.89,19829.0
2022-10-17 13:30:00,119.9,120.03,119.68,119.76,15746.0,119.9,120.03,119.68,119.76,15746.0
2022-10-17 13:35:00,119.71,119.85,119.55,119.64,18653.0,119.71,119.85,119.55,119.64,18653.0
2022-10-17 13:40:00,119.6,119.93,119.49,119.87,17817.0,119.6,119.93,119.49,119.87,17817.0
2022-10-17 13:45:00,119.77,119.77,119.6,119.64,16928.0,119.77,119.77,119.6,119.64,16928.0
2022-10-17 13:50:00,119.66,119.66,119.04,119.17,24075.0,119.66,119.66,119.04,119.17,24075.0
2022-10-17 13:55:00,119.12,119.12,118.66,118.76,31175.0,119.12,119.12,118.66,118.76,31175.0
2022-10-17 14:00:00,118.8,119.01,118.35,118.41,40001.0,118.8,119.01,118.35,118.41,40001.0
2022-10-17 14:05:00,118.37,118.44,118.01,118.01,20344.0,118.37,118.44,118.01,118.01,20344.0
2022-10-17 14:10:00,118.08,118.2,117.34,117.46,56241.0,118.08,118.2,117.34,117.46,56241.0
2022-10-17 14:15:00,117.48,117.6,117.08,117.51,52956.0,117.48,117.6,117.08,117.51,52956.0
2022-10-17 14:20:00,117.55,117.6,116.59,116.6,59129.0,117.55,117.6,116.59,116.6,59129.0
2022-10-17 14:25:00,116.64,116.75,116.33,116.59,69055.0,116.64,116.75,116.33,116.59,69055.0
2022-10-17 14:30:00,116.55,116.72,115.82,115.83,53492.0,116.55,116.72,115.82,115.83,53492.0
2022-10-17 14:35:00,115.87,116.21,115.66,116.16,82351.0,115.87,116.21,115.66,116.16,82351.0
2022-10-17 14:40:00,116.16,116.78,115.93,116.66,53227.0,116.16,116.78,115.93,116.66,53227.0
2022-10-17 14:45:00,116.71,117.1,116.21,116.91,53780.0,116.71,117.1,116.21,116.91,53780.0
2022-10-17 14:50:00,116.83,116.88,116.41,116.78,39582.0,116.83,116.88,116.41,116.78,39582.0
2022-10-17 14:55:00,116.69,117.07,116.69,116.88,26333.0,116.69,117.07,116.69,116.88,26333.0
2022-10-17 15:00:00,116.86,116.86,116.32,116.33,34138.0,116.86,116.86,116.32,116.33,34138.0
2022-10-17 15:05:00,116.39,116.42,115.99,116.12,32422.0,116.39,116.42,115.99,116.12,32422.0
2022-10-17 15:10:00,116.07,116.53,116.05,116.53,31667.0,116.07,116.53,116.05,116.53,31667.0
2022-10-17 15:15:00,116.5,116.76,116.1,116.72,57477.0,116.5,116.76,116.1,116.72,57477.0
2022-10-17 15:20:00,116.69,117.42,116.53,117.29,107445.0,116.69,117.42,116.53,117.29,107445.0
2022-10-17 15:25:00,117.32,117.85,117.29,117.71,62000.0,117.32,117.85,117.29,117.71,62000.0
2022-10-17 15:30:00,117.67,117.81,117.37,117.74,32111.0,117.67,117.81,117.37,117.74,32111.0
2022-10-17 15:35:00,117.75,117.92,117.64,117.69,42762.0,117.75,117.92,117.64,117.69,42762.0
2022-10-17 15:40:00,117.68,117.68,117.37,117.48,50006.0,117.68,117.68,117.37,117.48,50006.0
2022-10-17 15:45:00,117.53,117.89,117.47,117.89,58892.0,117.53,117.89,117.47,117.89,58892.0
2022-10-17 15:50:00,117.95,118.3,117.8,118.27,86293.0,117.95,118.3,117.8,118.27,86293.0
2022-10-17 15:55:00,118.28,118.34,117.8,118.26,194193.0,118.28,118.34,117.8,118.26,194193.0
2022-10-18 09:30:00,121.46,122.89,120.07,120.63,141386.0,121.46,122.89,120.07,120.63,141386.0
2022-10-18 09:35:00,120.67,121.49,120.25,120.43,63922.0,120.67,121.49,120.25,120.43,63922.0
2022-10-18 09:40:00,120.36,121.14,120.03,120.41,33654.0,120.36,121.14,120.03,120.41,33654.0
2022-10-18 09:45:00,120.31,121.18,119.8,121.06,56138.0,120.31,121.18,119.8,121.06,56138.0
2022-10-18 09:50:00,121.18,121.85,120.23,120.34,38474.0,121.18,121.85,120.23,120.34,38474.0
2022-10-18 09:55:00,120.3,120.99,120.22,120.29,20970.0,120.3,120.99,120.22,120.29,20970.0
2022-10-18 10:00:00,120.27,121.15,120.1,120.88,26836.0,120.27,121.15,120.1,120.88,26836.0
2022-10-18 10:05:00,120.94,121.47,120.69,121.33,20417.0,120.94,121.47,120.69,121.33,20417.0
2022-10-18 10:10:00,121.48,121.98,121.26,121.66,29557.0,121.48,121.98,121.26,121.66,29557.0
2022-10-18 10:15:00,121.65,122.4,121.64,122.18,35699.0,121.65,122.4,121.64,122.18,35699.0
2022-10-18 10:20:00,122.29,122.55,121.69,121.99,39038.0,122.29,122.55,121.69,121.99,39038.0
2022-10-18 10:25:00,121.97,122.18,121.5,121.6,41915.0,121.97,122.18,121.5,121.6,41915.0
2022-10-18 10:30:00,121.6,121.81,121.36,121.62,27676.0,121.6,121.81,121.36,121.62,27676.0
2022-10-18 10:35:00,121.69,121.71,120.28,120.6,27866.0,121.69,121.71,120.28,120.6,27866.0
2022-10-18 10:40:00,120.61,120.69,120.2,120.62,26458.0,120.61,120.69,120.2,120.62,26458.0
2022-10-18 10:45:00,120.7,121.82,120.51,121.52,40497.0,120.7,121.82,120.51,121.52,40497.0
2022-10-18 10:50:00,121.44,121.62,121.05,121.56,27714.0,121.44,121.62,121.05,121.56,27714.0
2022-10-18 10:55:00,121.47,121.67,121.15,121.22,23966.0,121.47,121.67,121.15,121.22,23966.0
2022-10-18 11:00:00,121.14,121.97,120.91,121.83,64657.0,121.14,121.97,120.91,121.83,64657.0
2022-10-18 11:05:00,121.8,121.92,121.08,121.31,26715.0,121.8,121.92,121.08,121.31,26715.0
2022-10-18 11:10:00,121.38,121.47,120.53,120.59,17053.0,121.38,121.47,120.53,120.59,17053.0
2022-10-18 11:15:00,120.53,120.93,120.39,120.44,26230.0,120.53,120.93,120.39,120.44,26230.0
2022-10-18 11:20:00,120.44,120.48,119.58,119.78,23223.0,120.44,120.48,119.58,119.78,23223.0
2022-10-18 11:25:00,119.7,119.7,119.27,119.37,36223.0,119.7,119.7,119.27,119.37,36223.0
2022-10-18 11:30:00,119.29,119.57,119.08,119.3,22752.0,119.29,119.57,119.08,119.3,22752.0
2022-10-18 11:35:00,119.38,119.52,118.71,118.76,23788.0,119.38,119.52,118.71,118.76,23788.0
2022-10-18 11:40:00,118.81,119.01,118.35,119.01,22045.0,118.81,119.01,118.35,119.01,22045.0
2022-10-18 11:45:00,119.07,119.9,119.07,119.74,25899.0,119.07,119.9,119.07,119.74,25899.0
2022-10-18 11:50:00,119.74,120.02,119.65,119.86,7667.0,119.74,120.02,119.65,119.86,7667.0
2022-10-18 11:55:00,119.69,120.29,119.65,120.21,10138.0,119.69,120.29,119.65,120.21,10138.0
2022-10-18 12:00:00,120.19,120.5,120.17,120.38,9197.0,120.19,120.5,120.17,120.38,9197.0
2022-10-18 12:05:00,120.42,121.2,120.18,120.93,20616.0,120.42,121.2,120.18,120.93,20616.0
2022-10-18 12:10:00,120.86,121.65,120.85,121.22,31729.0,120.86,121.65,120.85,121.22,31729.0
2022-10-18 12:15:00,121.2,121.49,121.2,121.38,12416.0,121.2,121.49,121.2,121.38,12416.0
2022-10-18 12:20:00,121.34,121.4,121.09,121.1,9639.0,121.34,121.4,121.09,121.1,9639.0
2022-10-18 12:25:00,121.06,121.51,120.99,121.47,11427.0,121.06,121.51,120.99,121.47,11427.0
2022-10-18 12:30:00,121.44,121.47,121.18,121.44,9461.0,121.44,121.47,121.18,121.44,9461.0
2022-10-18 12:35:00,121.32,121.68,121.16,121.16,16762.0,121.32,121.68,121.16,121.16,16762.0
2022-10-18 12:40:00,121.18,121.57,121.1,121.1,20511.0,121.18,121.57,121.1,121.1,20511.0
2022-10-18 12:45:00,121.06,121.21,120.99,121.08,7434.0,121.06,121.21,120.99,121.08,7434.0
2022-10-18 12:50:00,121.17,121.22,121.01,121.13,5104.0,121.17,121.22,121.01,121.13,5104.0
2022-10-18 12:55:00,121.2,121.2,120.68,120.68,7876.0,121.2,121.2,120.68,120.68,7876.0
2022-10-18 13:00:00,120.68,120.74,120.27,120.32,18193.0,120.68,120.74,120.27,120.32,18193.0
2022-10-18 13:05:00,120.33,120.68,120.33,120.55,8488.0,120.33,120.68,120.33,120.55,8488.0
2022-10-18 13:10:00,120.6,120.92,120.54,120.92,10560.0,120.6,120.92,120.54,120.92,10560.0
2022-10-18 13:15:00,120.84,120.87,120.62,120.77,5487.0,120.84,120.87,120.62,120.77,5487.0
2022-10-18 13:20:00,120.75,120.91,120.62,120.8,5540.0,120.75,120.91,120.62,120.8,5540.0
2022-10-18 13:25:00,120.8,121.1,120.67,120.78,17439.0,120.8,121.1,120.67,120.78,17439.0
2022-10-18 13:30:00,120.66,120.87,120.42,120.84,12275.0,120.66,120.87,120.42,120.84,12275.0
2022-10-18 13:35:00,120.82,121.0,120.66,121.0,10191.0,120.82,121.0,120.66,121.0,10191.0
2022-10-18 13:40:00,121.01,121.11,120.81,120.85,5797.0,121.01,121.11,120.81,120.85,5797.0
2022-10-18 13:45:00,120.72,120.97,120.65,120.89,8103.0,120.72,120.97,120.65,120.89,8103.0
2022-10-18 13:50:00,120.87,121.46,120.87,121.46,5758.0,120.87,121.46,120.87,121.46,5758.0
2022-10-18 13:55:00,121.39,121.57,121.24,121.42,10862.0,121.39,121.57,121.24,121.42,10862.0
2022-10-18 14:00:00,121.38,121.58,121.17,121.17,11297.0,121.38,121.58,121.17,121.17,11297.0
2022-10-18 14:05:00,121.13,121.22,120.83,120.89,5978.0,121.13,121.22,120.83,120.89,5978.0
2022-10-18 14:10:00,120.93,121.1,120.91,120.99,5467.0,120.93,121.1,120.91,120.99,5467.0
2022-10-18 14:15:00,120.94,121.23,120.94,121.11,11128.0,120.94,121.23,120.94,121.11,11128.0
2022-10-18 14:20:00,121.17,121.57,121.17,121.57,10583.0,121.17,121.57,121.17,121.57,10583.0
2022-10-18 14:25:00,121.5,121.75,121.41,121.72,88062.0,121.5,121.75,121.41,121.72,88062.0
2022-10-18 14:30:00,121.72,121.72,121.36,121.51,11021.0,121.72,121.72,121.36,121.51,11021.0
2022-10-18 14:35:00,121.48,121.54,120.73,120.87,17507.0,121.48,121.54,120.73,120.87,17507.0
2022-10-18 14:40:00,120.76,120.8,120.52,120.55,10611.0,120.76,120.8,120.52,120.55,10611.0
2022-10-18 14:45:00,120.66,120.66,120.29,120.57,10318.0,120.66,120.66,120.29,120.57,10318.0
2022-10-18 14:50:00,120.44,120.61,120.18,120.56,19293.0,120.44,120.61,120.18,120.56,19293.0
2022-10-18 14:55:00,120.55,120.92,120.55,120.87,3322.0,120.55,120.92,120.55,120.87,3322.0
2022-10-18 15:00:00,120.87,120.92,120.45,120.57,4722.0,120.87,120.92,120.45,120.57,4722.0
2022-10-18 15:05:00,120.66,120.84,120.55,120.55,5504.0,120.66,120.84,120.55,120.55,5504.0
2022-10-18 15:10:00,120.6,120.69,120.4,120.4,5850.0,120.6,120.69,120.4,120.4,5850.0
2022-10-18 15:15:00,120.47,120.5,120.24,120.41,5836.0,120.47,120.5,120.24,120.41,5836.0
2022-10-18 15:20:00,120.39,120.81,120.32,120.81,7302.0,120.39,120.81,120.32,120.81,7302.0
2022-10-18 15:25:00,120.75,120.92,120.53,120.83,7700.0,120.75,120.92,120.53,120.83,7700.0
2022-10-18 15:30:00,120.83,121.27,120.79,121.22,19332.0,120.83,121.27,120.79,121.22,19332.0
2022-10-18 15:35:00,121.18,121.21,120.79,120.82,11371.0,121.18,121.21,120.79,120.82,11371.0
2022-10-18 15:40:00,120.88,121.24,120.88,121.15,10678.0,120.88,121.24,120.88,121.15,10678.0
2022-10-18 15:45:00,121.13,121.13,120.89,121.09,16762.0,121.13,121.13,120.89,121.09,16762.0
2022-10-18 15:50:00,121.04,121.37,121.03,121.2,45060.0,121.04,121.37,121.03,121.2,45060.0
2022-10-18 15:55:00,121.18,121.31,121.05,121.31,98113.0,121.18,121.31,121.05,121.31,98113.0
2022-10-19 09:30:00,120.3,120.3,118.19,118.79,78521.0,120.3,120.3,118.19,118.79,78521.0
2022-10-19 09:35:00,118.79,119.62,117.6,117.99,48674.0,118.79,119.62,117.6,117.99,48674.0
2022-10-19 09:40:00,118.02,118.21,116.76,117.31,53320.0,118.02,118.21,116.76,117.31,53320.0
2022-10-19 09:45:00,117.18,117.98,117.11,117.21,38777.0,117.18,117.98,117.11,117.21,38777.0
2022-10-19 09:50:00,117.25,117.82,116.95,117.59,36693.0,117.25,117.82,116.95,117.59,36693.0
2022-10-19 09:55:00,117.64,117.88,117.15,117.79,24686.0,117.64,117.88,117.15,117.79,24686.0
2022-10-19 10:00:00,117.87,119.12,117.71,118.49,28194.0,117.87,119.12,117.71,118.49,28194.0
2022-10-19 10:05:00,118.35,119.43,118.35,119.38,22337.0,118.35,119.43,118.35,119.38,22337.0
2022-10-19 10:10:00,119.37,119.37,118.85,119.29,11781.0,119.37,119.37,118.85,119.29,11781.0
2022-10-19 10:15:00,119.39,119.78,119.33,119.47,11879.0,119.39,119.78,119.33,119.47,11879.0
2022-10-19 10:20:00,119.47,120.26,119.47,120.09,25121.0,119.47,120.26,119.47,120.09,25121.0
2022-10-19 10:25:00,120.18,120.22,119.55,119.75,39474.0,120.18,120.22,119.55,119.75,39474.0
2022-10-19 10:30:00,119.76,119.94,119.54,119.69,8562.0,119.76,119.94,119.54,119.69,8562.0
2022-10-19 10:35:00,119.77,119.91,119.62,119.8,7689.0,119.77,119.91,119.62,119.8,7689.0
2022-10-19 10:40:00,119.72,119.72,118.91,119.06,15319.0,119.72,119.72,118.91,119.06,15319.0
2022-10-19 10:45:00,119.1,119.28,118.71,118.78,9580.0,119.1,119.28,118.71,118.78,9580.0
2022-10-19 10:50:00,118.72,118.72,117.63,118.01,28120.0,118.72,118.72,117.63,118.01,28120.0
2022-10-19 10:55:00,118.04,118.25,117.83,118.17,12253.0,118.04,118.25,117.83,118.17,12253.0
2022-10-19 11:00:00,118.06,118.6,118.05,118.5,5868.0,118.06,118.6,118.05,118.5,5868.0
2022-10-19 11:05:00,118.52,118.58,118.06,118.15,7823.0,118.52,118.58,118.06,118.15,7823.0
2022-10-19 11:10:00,118.12,118.74,118.11,118.48,13441.0,118.12,118.74,118.11,118.48,13441.0
2022-10-19 11:15:00,118.54,118.84,118.39,118.63,18836.0,118.54,118.84,118.39,118.63,18836.0
2022-10-19 11:20:00,118.65,118.92,118.49,118.67,19954.0,118.65,118.92,118.49,118.67,19954.0
2022-10-19 11:25:00,118.72,118.72,118.16,118.39,19421.0,118.72,118.72,118.16,118.39,19421.0
2022-10-19 11:30:00,118.37,119.0,118.27,118.84,9054.0,118.37,119.0,118.27,118.84,9054.0
2022-10-19 11:35:00,118.84,118.84,118.33,118.7,6612.0,118.84,118.84,118.33,118.7,6612.0
2022-10-19 11:40:00,118.67,118.87,118.5,118.87,23220.0,118.67,118.87,118.5,118.87,23220.0
2022-10-19 11:45:00,118.91,119.71,118.88,119.45,32684.0,118.91,119.71,118.88,119.45,32684.0
2022-10-19 11:50:00,119.46,119.64,119.34,119.56,6215.0,119.46,119.64,119.34,119.56,6215.0
2022-10-19 11:55:00,119.47,119.72,119.33,119.71,4800.0,119.47,119.72,119.33,119.71,4800.0
2022-10-19 12:00:00,119.71,120.16,119.71,119.95,37930.0,119.71,120.16,119.71,119.95,37930.0
2022-10-19 12:05:00,119.85,119.88,119.39,119.45,11150.0,119.85,119.88,119.39,119.45,11150.0
2022-10-19 12:10:00,119.45,119.74,119.26,119.4,6180.0,119.45,119.74,119.26,119.4,6180.0
2022-10-19 12:15:00,119.37,119.59,119.32,119.57,4600.0,119.37,119.59,119.32,119.57,4600.0
2022-10-19 12:20:00,119.6,119.85,119.5,119.61,6700.0,119.6,119.85,119.5,119.61,6700.0
2022-10-19 12:25:00,119.62,119.82,119.48,119.82,8477.0,119.62,119.82,119.48,119.82,8477.0
2022-10-19 12:30:00,119.82,120.06,119.69,120.04,5769.0,119.82,120.06,119.69,120.04,5769.0
2022-10-19 12:35:00,120.09,120.37,119.92,120.35,17866.0,120.09,120.37,119.92,120.35,17866.0
2022-10-19 12:40:00,120.31,120.39,119.99,120.32,14899.0,120.31,120.39,119.99,120.32,14899.0
2022-10-19 12:45:00,120.3,120.3,119.84,119.93,10816.0,120.3,120.3,119.84,119.93,10816.0
2022-10-19 12:50:00,119.93,120.15,119.8,119.84,11055.0,119.93,120.15,119.8,119.84,11055.0
2022-10-19 12:55:00,119.84,120.01,119.67,119.74,11905.0,119.84,120.01,119.67,119.74,11905.0
2022-10-19 13:00:00,119.79,119.95,118.92,118.93,20133.0,119.79,119.95,118.92,118.93,20133.0
2022-10-19 13:05:00,118.92,118.99,118.6,118.67,12198.0,118.92,118.99,118.6,118.67,12198.0
2022-10-19 13:10:00,118.72,118.85,118.58,118.58,7772.0,118.72,118.85,118.58,118.58,7772.0
2022-10-19 13:15:00,118.64,118.69,118.32,118.37,13645.0,118.64,118.69,118.32,118.37,13645.0
2022-10-19 13:20:00,118.35,118.61,118.29,118.53,10484.0,118.35,118.61,118.29,118.53,10484.0
2022-10-19 13:25:00,118.53,118.7,118.31,118.32,5226.0,118.53,118.7,118.31,118.32,5226.0
2022-10-19 13:30:00,118.38,118.53,118.32,118.45,5932.0,118.38,118.53,118.32,118.45,5932.0
2022-10-19 13:35:00,118.52,118.66,118.46,118.51,5522.0,118.52,118.66,118.46,118.51,5522.0
2022-10-19 13:40:00,118.57,118.91,118.55,118.83,11911.0,118.57,118.91,118.55,118.83,11911.0
2022-10-19 13:45:00,118.78,118.78,118.4,118.41,5702.0,118.78,118.78,118.4,118.41,5702.0
2022-10-19 13:50:00,118.46,118.7,118.4,118.7,9045.0,118.46,118.7,118.4,118.7,9045.0
2022-10-19 13:55:00,118.72,118.81,118.66,118.81,7543.0,118.72,118.81,118.66,118.81,7543.0
2022-10-19 14:00:00,118.83,119.14,118.81,119.09,7435.0,118.83,119.14,118.81,119.09,7435.0
2022-10-19 14:05:00,119.02,119.35,118.87,119.19,8843.0,119.02,119.35,118.87,119.19,8843.0
2022-10-19 14:10:00,119.22,119.64,119.1,119.64,17538.0,119.22,119.64,119.1,119.64,17538.0
2022-10-19 14:15:00,119.62,119.69,119.4,119.45,11148.0,119.62,119.69,119.4,119.45,11148.0
2022-10-19 14:20:00,119.45,119.51,119.32,119.34,6228.0,119.45,119.51,119.32,119.34,6228.0
2022-10-19 14:25:00,119.34,119.5,119.23,119.44,5492.0,119.34,119.5,119.23,119.44,5492.0
2022-10-19 14:30:00,119.44,119.62,119.31,119.31,11078.0,119.44,119.62,119.31,119.31,11078.0
2022-10-19 14:35:00,119.41,119.51,119.38,119.48,4488.0,119.41,119.51,119.38,119.48,4488.0
2022-10-19 14:40:00,119.47,119.68,119.44,119.6,14657.0,119.47,119.68,119.44,119.6,14657.0
2022-10-19 14:45:00,119.58,119.6,119.23,119.29,11908.0,119.58,119.6,119.23,119.29,11908.0
2022-10-19 14:50:00,119.27,119.37,119.18,119.34,4605.0,119.27,119.37,119.18,119.34,4605.0
2022-10-19 14:55:00,119.3,119.35,119.2,119.3,5640.0,119.3,119.35,119.2,119.3,5640.0
2022-10-19 15:00:00,119.29,119.53,119.18,119.28,9518.0,119.29,119.53,119.18,119.28,9518.0
2022-10-19 15:05:00,119.29,119.57,119.11,119.52,7372.0,119.29,119.57,119.11,119.52,7372.0
2022-10-19 15:10:00,119.57,119.69,119.48,119.69,12435.0,119.57,119.69,119.48,119.69,12435.0
2022-10-19 15:15:00,119.64,119.92,119.54,119.9,13247.0,119.64,119.92,119.54,119.9,13247.0
2022-10-19 15:20:00,119.91,119.91,119.54,119.62,5450.0,119.91,119.91,119.54,119.62,5450.0
2022-10-19 15:25:00,119.62,119.66,119.33,119.36,8607.0,119.62,119.66,119.33,119.36,8607.0
2022-10-19 15:30:00,119.31,119.51,119.25,119.42,7980.0,119.31,119.51,119.25,119.42,7980.0
2022-10-19 15:35:00,119.39,119.74,119.37,119.56,11761.0,119.39,119.74,119.37,119.56,11761.0
2022-10-19 15:40:00,119.6,119.79,119.39,119.45,18325.0,119.6,119.79,119.39,119.45,18325.0
2022-10-19 15:45:00,119.45,119.57,119.29,119.42,16705.0,119.45,119.57,119.29,119.42,16705.0
2022-10-19 15:50:00,119.37,120.11,119.33,119.96,39469.0,119.37,120.11,119.33,119.96,39469.0
2022-10-19 15:55:00,119.91,120.42,119.89,120.31,81310.0,119.91,120.42,119.89,120.31,81310.0
2022-10-20 09:30:00,120.27,120.27,118.26,119.0,68534.0,120.27,120.27,118.26,119.0,68534.0
2022-10-20 09:35:00,119.0,119.0,116.9,116.9,21926.0,119.0,119.0,116.9,116.9,21926.0
2022-10-20 09:40:00,116.96,117.39,116.47,116.89,29144.0,116.96,117.39,116.47,116.89,29144.0
2022-10-20 09:45:00,116.97,117.69,116.7,116.92,25935.0,116.97,117.69,116.7,116.92,25935.0
2022-10-20 09:50:00,116.85,117.32,116.64,117.15,30411.0,116.85,117.32,116.64,117.15,30411.0
2022-10-20 09:55:00,117.01,117.6,116.69,117.18,24786.0,117.01,117.6,116.69,117.18,24786.0
2022-10-20 10:00:00,117.24,118.72,117.13,118.33,26768.0,117.24,118.72,117.13,118.33,26768.0
2022-10-20 10:05:00,118.55,119.29,118.24,118.9,51260.0,118.55,119.29,118.24,118.9,51260.0
2022-10-20 10:10:00,118.88,118.98,118.22,118.23,8681.0,118.88,118.98,118.22,118.23,8681.0
2022-10-20 10:15:00,118.17,118.99,118.01,118.91,14431.0,118.17,118.99,118.01,118.91,14431.0
2022-10-20 10:20:00,118.97,119.82,118.8,119.07,22421.0,118.97,119.82,118.8,119.07,22421.0
2022-10-20 10:25:00,119.14,120.04,119.05,119.57,32228.0,119.14,120.04,119.05,119.57,32228.0
2022-10-20 10:30:00,119.57,119.67,118.93,119.32,51525.0,119.57,119.67,118.93,119.32,51525.0
2022-10-20 10:35:00,119.3,119.98,119.26,119.96,34599.0,119.3,119.98,119.26,119.96,34599.0
2022-10-20 10:40:00,119.93,120.49,119.77,120.49,18152.0,119.93,120.49,119.77,120.49,18152.0
2022-10-20 10:45:00,120.55,121.12,120.41,121.08,24689.0,120.55,121.12,120.41,121.08,24689.0
2022-10-20 10:50:00,121.06,121.78,121.04,121.63,29430.0,121.06,121.78,121.04,121.63,29430.0
2022-10-20 10:55:00,121.64,121.86,120.91,120.91,35780.0,121.64,121.86,120.91,120.91,35780.0
2022-10-20 11:00:00,120.9,121.14,120.53,120.97,22478.0,120.9,121.14,120.53,120.97,22478.0
2022-10-20 11:05:00,120.91,121.4,120.79,121.0,19874.0,120.91,121.4,120.79,121.0,19874.0
2022-10-20 11:10:00,120.95,121.18,120.57,121.06,23011.0,120.95,121.18,120.57,121.06,23011.0
2022-10-20 11:15:00,120.96,120.96,120.5,120.51,10024.0,120.96,120.96,120.5,120.51,10024.0
2022-10-20 11:20:00,120.58,121.08,120.43,120.79,30148.0,120.58,121.08,120.43,120.79,30148.0
2022-10-20 11:25:00,120.59,120.64,119.89,120.06,13039.0,120.59,120.64,119.89,120.06,13039.0
2022-10-20 11:30:00,120.11,120.23,119.81,119.9,8863.0,120.11,120.23,119.81,119.9,8863.0
2022-10-20 11:35:00,119.84,120.36,119.82,120.34,11426.0,119.84,120.36,119.82,120.34,11426.0
2022-10-20 11:40:00,120.27,120.43,120.22,120.25,5626.0,120.27,120.43,120.22,120.25,5626.0
2022-10-20 11:45:00,120.24,120.36,119.65,119.65,8297.0,120.24,120.36,119.65,119.65,8297.0
2022-10-20 11:50:00,119.65,119.89,119.57,119.89,17282.0,119.65,119.89,119.57,119.89,17282.0
2022-10-20 11:55:00,119.83,119.83,119.38,119.45,7801.0,119.83,119.83,119.38,119.45,7801.0
2022-10-20 12:00:00,119.45,119.45,118.64,118.83,13967.0,119.45,119.45,118.64,118.83,13967.0
2022-10-20 12:05:00,118.8,118.89,118.52,118.7,7028.0,118.8,118.89,118.52,118.7,7028.0
2022-10-20 12:10:00,118.66,118.78,118.55,118.57,6198.0,118.66,118.78,118.55,118.57,6198.0
2022-10-20 12:15:00,118.61,118.93,118.56,118.79,7605.0,118.61,118.93,118.56,118.79,7605.0
2022-10-20 12:20:00,118.61,118.62,118.24,118.51,8503.0,118.61,118.62,118.24,118.51,8503.0
2022-10-20 12:25:00,118.47,118.47,118.3,118.41,4478.0,118.47,118.47,118.3,118.41,4478.0
2022-10-20 12:30:00,118.34,118.55,118.34,118.38,4254.0,118.34,118.55,118.34,118.38,4254.0
2022-10-20 12:35:00,118.36,118.38,118.03,118.1,16811.0,118.36,118.38,118.03,118.1,16811.0
2022-10-20 12:40:00,118.15,118.38,118.1,118.29,7616.0,118.15,118.38,118.1,118.29,7616.0
2022-10-20 12:45:00,118.28,118.28,117.86,118.17,10499.0,118.28,118.28,117.86,118.17,10499.0
2022-10-20 12:50:00,118.2,118.38,118.02,118.23,5675.0,118.2,118.38,118.02,118.23,5675.0
2022-10-20 12:55:00,118.31,118.34,118.21,118.33,3725.0,118.31,118.34,118.21,118.33,3725.0
2022-10-20 13:00:00,118.31,118.8,118.23,118.58,9110.0,118.31,118.8,118.23,118.58,9110.0
2022-10-20 13:05:00,118.56,118.56,117.87,118.08,6042.0,118.56,118.56,117.87,118.08,6042.0
2022-10-20 13:10:00,117.97,118.17,117.95,118.06,3850.0,117.97,118.17,117.95,118.06,3850.0
2022-10-20 13:15:00,118.12,118.16,117.85,117.98,6350.0,118.12,118.16,117.85,117.98,6350.0
2022-10-20 13:20:00,117.98,118.38,117.95,118.16,3260.0,117.98,118.38,117.95,118.16,3260.0
2022-10-20 13:25:00,118.21,118.33,118.06,118.29,6605.0,118.21,118.33,118.06,118.29,6605.0
2022-10-20 13:30:00,118.25,118.25,117.9,117.94,3599.0,118.25,118.25,117.9,117.94,3599.0
2022-10-20 13:35:00,117.9,117.9,117.47,117.5,12651.0,117.9,117.9,117.47,117.5,12651.0
2022-10-20 13:40:00,117.5,117.81,117.45,117.62,5885.0,117.5,117.81,117.45,117.62,5885.0
2022-10-20 13:45:00,117.54,117.67,117.41,117.41,7717.0,117.54,117.67,117.41,117.41,7717.0
2022-10-20 13:50:00,117.38,117.81,117.38,117.79,13625.0,117.38,117.81,117.38,117.79,13625.0
2022-10-20 13:55:00,117.76,117.78,117.61,117.78,7220.0,117.76,117.78,117.61,117.78,7220.0
2022-10-20 14:00:00,117.79,117.91,117.69,117.74,11564.0,117.79,117.91,117.69,117.74,11564.0
2022-10-20 14:05:00,117.73,117.85,117.43,117.63,5433.0,117.73,117.85,117.43,117.63,5433.0
2022-10-20 14:10:00,117.79,117.82,117.45,117.5,4079.0,117.79,117.82,117.45,117.5,4079.0
2022-10-20 14:15:00,117.55,117.58,117.33,117.55,16542.0,117.55,117.58,117.33,117.55,16542.0
2022-10-20 14:20:00,117.56,117.62,117.33,117.57,8025.0,117.56,117.62,117.33,117.57,8025.0
2022-10-20 14:25:00,117.57,117.57,117.37,117.37,8216.0,117.57,117.57,117.37,117.37,8216.0
2022-10-20 14:30:00,117.38,117.77,117.31,117.75,7134.0,117.38,117.77,117.31,117.75,7134.0
2022-10-20 14:35:00,117.75,117.97,117.67,117.8,13236.0,117.75,117.97,117.67,117.8,13236.0
2022-10-20 14:40:00,117.82,117.87,117.54,117.69,14277.0,117.82,117.87,117.54,117.69,14277.0
2022-10-20 14:45:00,117.72,117.96,117.59,117.85,10152.0,117.72,117.96,117.59,117.85,10152.0
2022-10-20 14:50:00,117.85,118.24,117.77,118.24,6665.0,117.85,118.24,117.77,118.24,6665.0
2022-10-20 14:55:00,118.25,118.55,118.24,118.36,11182.0,118.25,118.55,118.24,118.36,11182.0
2022-10-20 15:00:00,118.38,118.66,118.36,118.48,4650.0,118.38,118.66,118.36,118.48,4650.0
2022-10-20 15:05:00,118.44,118.84,118.38,118.61,6813.0,118.44,118.84,118.38,118.61,6813.0
2022-10-20 15:10:00,118.61,118.64,118.43,118.53,8831.0,118.61,118.64,118.43,118.53,8831.0
2022-10-20 15:15:00,118.5,118.57,118.4,118.4,9939.0,118.5,118.57,118.4,118.4,9939.0
2022-10-20 15:20:00,118.38,118.42,118.22,118.42,12373.0,118.38,118.42,118.22,118.42,12373.0
2022-10-20 15:25:00,118.4,118.49,118.33,118.4,8906.0,118.4,118.49,118.33,118.4,8906.0
2022-10-20 15:30:00,118.36,118.36,117.89,117.98,16144.0,118.36,118.36,117.89,117.98,16144.0
2022-10-20 15:35:00,117.98,118.16,117.91,118.0,9704.0,117.98,118.16,117.91,118.0,9704.0
2022-10-20 15:40:00,117.97,118.33,117.95,118.32,10851.0,117.97,118.33,117.95,118.32,10851.0
2022-10-20 15:45:00,118.3,118.33,118.0,118.26,19497.0,118.3,118.33,118.0,118.26,19497.0
2022-10-20 15:50:00,118.31,118.95,118.28,118.82,40646.0,118.31,118.95,118.28,118.82,40646.0
2022-10-20 15:55:00,118.79,118.82,118.51,118.73,99047.0,118.79,118.82,118.51,118.73,99047.0
2022-10-21 09:30:00,118.34,118.9,117.43,117.82,71986.0,118.34,118.9,117.43,117.82,71986.0
2022-10-21 09:35:00,117.9,118.3,117.32,118.18,22050.0,117.9,118.3,117.32,118.18,22050.0
2022-10-21 09:40:00,118.32,118.36,116.77,118.04,30954.0,118.32,118.36,116.77,118.04,30954.0
2022-10-21 09:45:00,118.08,118.46,117.52,117.57,22506.0,118.08,118.46,117.52,117.57,22506.0
2022-10-21 09:50:00,117.51,118.04,117.0,117.85,12173.0,117.51,118.04,117.0,117.85,12173.0
2022-10-21 09:55:00,117.82,118.75,117.77,118.54,13398.0,117.82,118.75,117.77,118.54,13398.0
2022-10-21 10:00:00,118.75,119.65,118.72,119.39,23423.0,118.75,119.65,118.72,119.39,23423.0
2022-10-21 10:05:00,119.52,119.69,119.38,119.53,8929.0,119.52,119.69,119.38,119.53,8929.0
2022-10-21 10:10:00,119.58,120.0,119.44,119.95,13462.0,119.58,120.0,119.44,119.95,13462.0
2022-10-21 10:15:00,119.96,119.99,119.2,119.43,15815.0,119.96,119.99,119.2,119.43,15815.0
2022-10-21 10:20:00,119.6,119.72,118.72,118.75,13786.0,119.6,119.72,118.72,118.75,13786.0
2022-10-21 10:25:00,118.81,119.25,118.66,118.81,6600.0,118.81,119.25,118.66,118.81,6600.0
2022-10-21 10:30:00,118.9,119.66,118.89,119.46,10527.0,118.9,119.66,118.89,119.46,10527.0
2022-10-21 10:35:00,119.37,119.37,118.79,118.79,10283.0,119.37,119.37,118.79,118.79,10283.0
2022-10-21 10:40:00,118.82,119.33,118.66,119.22,62750.0,118.82,119.33,118.66,119.22,62750.0
2022-10-21 10:45:00,119.19,119.5,118.99,119.5,13578.0,119.19,119.5,118.99,119.5,13578.0
2022-10-21 10:50:00,119.43,119.8,119.23,119.78,21896.0,119.43,119.8,119.23,119.78,21896.0
2022-10-21 10:55:00,119.73,119.9,119.23,119.23,12379.0,119.73,119.9,119.23,119.23,12379.0
2022-10-21 11:00:00,119.24,119.24,118.61,118.63,15650.0,119.24,119.24,118.61,118.63,15650.0
2022-10-21 11:05:00,118.75,119.25,118.71,119.11,9661.0,118.75,119.25,118.71,119.11,9661.0
2022-10-21 11:10:00,119.08,119.47,119.08,119.46,10874.0,119.08,119.47,119.08,119.46,10874.0
2022-10-21 11:15:00,119.35,119.66,119.22,119.22,12335.0,119.35,119.66,119.22,119.22,12335.0
2022-10-21 11:20:00,119.22,119.68,119.02,119.39,6632.0,119.22,119.68,119.02,119.39,6632.0
2022-10-21 11:25:00,119.46,119.9,119.39,119.63,5323.0,119.46,119.9,119.39,119.63,5323.0
2022-10-21 11:30:00,119.68,120.15,119.64,119.89,15126.0,119.68,120.15,119.64,119.89,15126.0
2022-10-21 11:35:00,119.86,120.02,119.4,119.62,6397.0,119.86,120.02,119.4,119.62,6397.0
2022-10-21 11:40:00,119.68,120.29,119.56,120.21,7149.0,119.68,120.29,119.56,120.21,7149.0
2022-10-21 11:45:00,120.27,120.46,120.13,120.35,11508.0,120.27,120.46,120.13,120.35,11508.0
2022-10-21 11:50:00,120.29,120.7,120.15,120.66,17708.0,120.29,120.7,120.15,120.66,17708.0
2022-10-21 11:55:00,120.7,121.39,120.56,121.14,22183.0,120.7,121.39,120.56,121.14,22183.0
2022-10-21 12:00:00,121.19,121.66,121.19,121.48,19644.0,121.19,121.66,121.19,121.48,19644.0
2022-10-21 12:05:00,121.52,121.63,121.15,121.43,11556.0,121.52,121.63,121.15,121.43,11556.0
2022-10-21 12:10:00,121.39,121.55,121.11,121.48,10291.0,121.39,121.55,121.11,121.48,10291.0
2022-10-21 12:15:00,121.51,121.68,121.42,121.52,9913.0,121.51,121.68,121.42,121.52,9913.0
2022-10-21 12:20:00,121.52,122.14,121.36,122.14,41893.0,121.52,122.14,121.36,122.14,41893.0
2022-10-21 12:25:00,122.1,122.12,121.68,121.77,22539.0,122.1,122.12,121.68,121.77,22539.0
2022-10-21 12:30:00,121.7,122.19,121.64,122.09,53155.0,121.7,122.19,121.64,122.09,53155.0
2022-10-21 12:35:00,122.15,122.79,122.1,122.32,14169.0,122.15,122.79,122.1,122.32,14169.0
2022-10-21 12:40:00,122.39,122.9,122.39,122.81,9950.0,122.39,122.9,122.39,122.81,9950.0
2022-10-21 12:45:00,122.89,123.73,122.89,123.57,30782.0,122.89,123.73,122.89,123.57,30782.0
2022-10-21 12:50:00,123.6,123.84,123.49,123.79,18103.0,123.6,123.84,123.49,123.79,18103.0
2022-10-21 12:55:00,123.71,123.99,123.62,123.72,47721.0,123.71,123.99,123.62,123.72,47721.0
2022-10-21 13:00:00,123.78,123.91,123.66,123.87,10687.0,123.78,123.91,123.66,123.87,10687.0
2022-10-21 13:05:00,123.85,124.24,123.85,123.94,21542.0,123.85,124.24,123.85,123.94,21542.0
2022-10-21 13:10:00,123.95,124.13,123.55,123.56,21702.0,123.95,124.13,123.55,123.56,21702.0
2022-10-21 13:15:00,123.51,123.54,123.07,123.16,29835.0,123.51,123.54,123.07,123.16,29835.0
2022-10-21 13:20:00,123.22,123.73,123.1,123.3,10862.0,123.22,123.73,123.1,123.3,10862.0
2022-10-21 13:25:00,123.26,123.38,123.08,123.12,11830.0,123.26,123.38,123.08,123.12,11830.0
2022-10-21 13:30:00,123.12,123.51,123.11,123.22,12966.0,123.12,123.51,123.11,123.22,12966.0
2022-10-21 13:35:00,123.18,123.31,123.09,123.19,9456.0,123.18,123.31,123.09,123.19,9456.0
2022-10-21 13:40:00,123.19,123.55,122.85,122.85,9141.0,123.19,123.55,122.85,122.85,9141.0
2022-10-21 13:45:00,122.88,123.25,122.88,123.08,5289.0,122.88,123.25,122.88,123.08,5289.0
2022-10-21 13:50:00,123.17,123.27,122.96,123.0,3643.0,123.17,123.27,122.96,123.0,3643.0
2022-10-21 13:55:00,122.98,122.99,122.7,122.95,15928.0,122.98,122.99,122.7,122.95,15928.0
2022-10-21 14:00:00,122.99,123.32,122.97,123.19,9829.0,122.99,123.32,122.97,123.19,9829.0
2022-10-21 14:05:00,123.26,123.29,123.05,123.23,4253.0,123.26,123.29,123.05,123.23,4253.0
2022-10-21 14:10:00,123.26,123.26,122.93,122.93,4785.0,123.26,123.26,122.93,122.93,4785.0
2022-10-21 14:15:00,122.98,122.98,122.58,122.82,6404.0,122.98,122.98,122.58,122.82,6404.0
2022-10-21 14:20:00,122.74,122.81,122.71,122.71,2986.0,122.74,122.81,122.71,122.71,2986.0
2022-10-21 14:25:00,122.73,122.89,122.67,122.84,4097.0,122.73,122.89,122.67,122.84,4097.0
2022-10-21 14:30:00,122.89,123.04,122.84,122.88,4764.0,122.89,123.04,122.84,122.88,4764.0
2022-10-21 14:35:00,122.83,123.03,122.75,122.8,10755.0,122.83,123.03,122.75,122.8,10755.0
2022-10-21 14:40:00,122.8,122.92,122.65,122.68,6174.0,122.8,122.92,122.65,122.68,6174.0
2022-10-21 14:45:00,122.72,122.83,122.67,122.73,9681.0,122.72,122.83,122.67,122.73,9681.0
2022-10-21 14:50:00,122.8,122.89,122.67,122.73,16121.0,122.8,122.89,122.67,122.73,16121.0
2022-10-21 14:55:00,122.68,122.87,122.68,122.83,13319.0,122.68,122.87,122.68,122.83,13319.0
2022-10-21 15:00:00,122.79,122.79,122.58,122.64,11855.0,122.79,122.79,122.58,122.64,11855.0
2022-10-21 15:05:00,122.61,122.61,122.39,122.53,15725.0,122.61,122.61,122.39,122.53,15725.0
2022-10-21 15:10:00,122.48,122.51,122.19,122.32,14626.0,122.48,122.51,122.19,122.32,14626.0
2022-10-21 15:15:00,122.36,122.86,122.35,122.86,19082.0,122.36,122.86,122.35,122.86,19082.0
2022-10-21 15:20:00,122.86,122.88,122.7,122.85,19709.0,122.86,122.88,122.7,122.85,19709.0
2022-10-21 15:25:00,122.89,123.01,122.54,122.59,14150.0,122.89,123.01,122.54,122.59,14150.0
2022-10-21 15:30:00,122.63,123.0,122.52,122.84,22446.0,122.63,123.0,122.52,122.84,22446.0
2022-10-21 15:35:00,122.87,123.04,122.74,123.04,17054.0,122.87,123.04,122.74,123.04,17054.0
2022-10-21 15:40:00,123.01,123.05,122.76,123.03,19466.0,123.01,123.05,122.76,123.03,19466.0
2022-10-21 15:45:00,123.03,123.05,122.8,122.88,24779.0,123.03,123.05,122.8,122.88,24779.0
2022-10-21 15:50:00,122.92,122.92,122.14,122.19,77008.0,122.92,122.92,122.14,122.19,77008.0
2022-10-21 15:55:00,122.22,122.71,122.19,122.55,182098.0,122.22,122.71,122.19,122.55,182098.0
2022-10-24 09:30:00,123.15,123.19,121.11,122.65,61640.0,123.15,123.19,121.11,122.65,61640.0
2022-10-24 09:35:00,122.63,122.63,121.5,121.51,13734.0,122.63,122.63,121.5,121.51,13734.0
2022-10-24 09:40:00,121.38,121.85,120.68,120.99,29280.0,121.38,121.85,120.68,120.99,29280.0
2022-10-24 09:45:00,121.28,122.3,121.12,121.2,17063.0,121.28,122.3,121.12,121.2,17063.0
2022-10-24 09:50:00,121.01,121.15,120.3,121.07,9528.0,121.01,121.15,120.3,121.07,9528.0
2022-10-24 09:55:00,121.06,122.18,121.06,121.37,15522.0,121.06,122.18,121.06,121.37,15522.0
2022-10-24 10:00:00,121.39,121.47,120.78,121.35,24227.0,121.39,121.47,120.78,121.35,24227.0
2022-10-24 10:05:00,121.28,121.71,120.7,120.89,9867.0,121.28,121.71,120.7,120.89,9867.0
2022-10-24 10:10:00,120.78,121.72,120.74,121.66,9420.0,120.78,121.72,120.74,121.66,9420.0
2022-10-24 10:15:00,121.54,121.69,120.72,121.01,14563.0,121.54,121.69,120.72,121.01,14563.0
2022-10-24 10:20:00,121.22,121.24,120.17,120.28,26187.0,121.22,121.24,120.17,120.28,26187.0
2022-10-24 10:25:00,120.28,120.78,120.18,120.72,39136.0,120.28,120.78,120.18,120.72,39136.0
2022-10-24 10:30:00,120.67,121.76,120.49,121.71,10702.0,120.67,121.76,120.49,121.71,10702.0
2022-10-24 10:35:00,121.95,122.87,121.77,122.3,18327.0,121.95,122.87,121.77,122.3,18327.0
2022-10-24 10:40:00,122.37,122.72,122.26,122.42,10561.0,122.37,122.72,122.26,122.42,10561.0
2022-10-24 10:45:00,122.38,122.81,122.26,122.51,14657.0,122.38,122.81,122.26,122.51,14657.0
2022-10-24 10:50:00,122.61,123.87,122.61,123.82,23554.0,122.61,123.87,122.61,123.82,23554.0
2022-10-24 10:55:00,123.85,123.96,123.41,123.62,17278.0,123.85,123.96,123.41,123.62,17278.0
2022-10-24 11:00:00,123.75,124.05,123.53,123.91,16956.0,123.75,124.05,123.53,123.91,16956.0
2022-10-24 11:05:00,123.92,124.29,123.54,124.05,26229.0,123.92,124.29,123.54,124.05,26229.0
2022-10-24 11:10:00,124.08,124.49,123.83,124.4,21254.0,124.08,124.49,123.83,124.4,21254.0
2022-10-24 11:15:00,124.34,124.67,123.91,124.27,18166.0,124.34,124.67,123.91,124.27,18166.0
2022-10-24 11:20:00,124.29,125.16,124.29,125.12,18376.0,124.29,125.16,124.29,125.12,18376.0
2022-10-24 11:25:00,125.06,125.33,124.79,125.25,22324.0,125.06,125.33,124.79,125.25,22324.0
2022-10-24 11:30:00,125.25,125.42,125.12,125.25,17643.0,125.25,125.42,125.12,125.25,17643.0
2022-10-24 11:35:00,125.2,125.42,125.0,125.2,12918.0,125.2,125.42,125.0,125.2,12918.0
2022-10-24 11:40:00,125.09,125.25,124.71,124.71,11391.0,125.09,125.25,124.71,124.71,11391.0
2022-10-24 11:45:00,124.79,125.0,124.44,125.0,7156.0,124.79,125.0,124.44,125.0,7156.0
2022-10-24 11:50:00,124.97,125.57,124.95,125.52,11393.0,124.97,125.57,124.95,125.52,11393.0
2022-10-24 11:55:00,125.59,125.86,125.47,125.8,6983.0,125.59,125.86,125.47,125.8,6983.0
2022-10-24 12:00:00,125.81,125.81,125.13,125.32,10584.0,125.81,125.81,125.13,125.32,10584.0
2022-10-24 12:05:00,125.32,125.6,125.32,125.42,8863.0,125.32,125.6,125.32,125.42,8863.0
2022-10-24 12:10:00,125.43,125.5,125.24,125.38,5107.0,125.43,125.5,125.24,125.38,5107.0
2022-10-24 12:15:00,125.42,125.52,125.28,125.36,6212.0,125.42,125.52,125.28,125.36,6212.0
2022-10-24 12:20:00,125.34,125.36,124.97,125.36,10118.0,125.34,125.36,124.97,125.36,10118.0
2022-10-24 12:25:00,125.25,125.25,124.72,124.72,5758.0,125.25,125.25,124.72,124.72,5758.0
2022-10-24 12:30:00,124.61,125.06,124.61,124.92,6579.0,124.61,125.06,124.61,124.92,6579.0
2022-10-24 12:35:00,124.95,125.27,124.88,125.27,4054.0,124.95,125.27,124.88,125.27,4054.0
2022-10-24 12:40:00,125.16,125.28,125.08,125.25,4566.0,125.16,125.28,125.08,125.25,4566.0
2022-10-24 12:45:00,125.31,125.36,125.18,125.32,5229.0,125.31,125.36,125.18,125.32,5229.0
2022-10-24 12:50:00,125.32,125.37,125.07,125.14,8975.0,125.32,125.37,125.07,125.14,8975.0
2022-10-24 12:55:00,125.1,125.2,124.84,124.86,7971.0,125.1,125.2,124.84,124.86,7971.0
2022-10-24 13:00:00,124.86,124.86,124.65,124.85,9531.0,124.86,124.86,124.65,124.85,9531.0
2022-10-24 13:05:00,124.8,124.92,124.56,124.56,7478.0,124.8,124.92,124.56,124.56,7478.0
2022-10-24 13:10:00,124.67,124.76,124.41,124.5,4148.0,124.67,124.76,124.41,124.5,4148.0
2022-10-24 13:15:00,124.46,124.57,124.35,124.35,3728.0,124.46,124.57,124.35,124.35,3728.0
2022-10-24 13:20:00,124.43,124.43,124.22,124.35,4487.0,124.43,124.43,124.22,124.35,4487.0
2022-10-24 13:25:00,124.38,124.62,124.22,124.22,5471.0,124.38,124.62,124.22,124.22,5471.0
2022-10-24 13:30:00,124.33,124.36,124.1,124.2,2833.0,124.33,124.36,124.1,124.2,2833.0
2022-10-24 13:35:00,124.27,124.31,124.09,124.27,4241.0,124.27,124.31,124.09,124.27,4241.0
2022-10-24 13:40:00,124.33,124.46,124.22,124.46,8561.0,124.33,124.46,124.22,124.46,8561.0
2022-10-24 13:45:00,124.46,124.77,124.45,124.77,6421.0,124.46,124.77,124.45,124.77,6421.0
2022-10-24 13:50:00,124.67,124.93,124.66,124.88,2494.0,124.67,124.93,124.66,124.88,2494.0
2022-10-24 13:55:00,124.82,124.86,124.63,124.65,4021.0,124.82,124.86,124.63,124.65,4021.0
2022-10-24 14:00:00,124.7,124.81,124.69,124.73,3707.0,124.7,124.81,124.69,124.73,3707.0
2022-10-24 14:05:00,124.75,124.83,124.7,124.79,9107.0,124.75,124.83,124.7,124.79,9107.0
2022-10-24 14:10:00,124.71,124.74,124.61,124.64,3073.0,124.71,124.74,124.61,124.64,3073.0
2022-10-24 14:15:00,124.63,124.63,124.46,124.48,2937.0,124.63,124.63,124.46,124.48,2937.0
2022-10-24 14:20:00,124.51,124.51,124.25,124.31,2278.0,124.51,124.51,124.25,124.31,2278.0
2022-10-24 14:25:00,124.34,124.35,124.08,124.24,14595.0,124.34,124.35,124.08,124.24,14595.0
2022-10-24 14:30:00,124.19,124.21,123.94,124.12,7299.0,124.19,124.21,123.94,124.12,7299.0
2022-10-24 14:35:00,124.08,124.12,123.89,123.93,4766.0,124.08,124.12,123.89,123.93,4766.0
2022-10-24 14:40:00,123.94,124.01,123.74,123.95,12636.0,123.94,124.01,123.74,123.95,12636.0
2022-10-24 14:45:00,123.93,124.14,123.77,124.08,10290.0,123.93,124.14,123.77,124.08,10290.0
2022-10-24 14:50:00,124.13,124.13,124.02,124.12,3290.0,124.13,124.13,124.02,124.12,3290.0
2022-10-24 14:55:00,124.12,124.46,124.07,124.21,8789.0,124.12,124.46,124.07,124.21,8789.0
2022-10-24 15:00:00,124.22,124.55,124.22,124.53,16898.0,124.22,124.55,124.22,124.53,16898.0
2022-10-24 15:05:00,124.52,124.76,124.49,124.5,10352.0,124.52,124.76,124.49,124.5,10352.0
2022-10-24 15:10:00,124.5,124.5,124.22,124.28,4987.0,124.5,124.5,124.22,124.28,4987.0
2022-10-24 15:15:00,124.32,124.6,124.32,124.52,4932.0,124.32,124.6,124.32,124.52,4932.0
2022-10-24 15:20:00,124.52,124.55,124.29,124.43,7586.0,124.52,124.55,124.29,124.43,7586.0
2022-10-24 15:25:00,124.4,124.68,124.4,124.64,3891.0,124.4,124.68,124.4,124.64,3891.0
2022-10-24 15:30:00,124.54,124.68,124.49,124.62,7577.0,124.54,124.68,124.49,124.62,7577.0
2022-10-24 15:35:00,124.67,124.87,124.59,124.68,12188.0,124.67,124.87,124.59,124.68,12188.0
2022-10-24 15:40:00,124.7,124.72,124.4,124.48,14054.0,124.7,124.72,124.4,124.48,14054.0
2022-10-24 15:45:00,124.47,124.6,124.36,124.45,14629.0,124.47,124.6,124.36,124.45,14629.0
2022-10-24 15:50:00,124.45,124.6,124.23,124.3,26325.0,124.45,124.6,124.23,124.3,26325.0
2022-10-24 15:55:00,124.28,124.57,124.23,124.57,96271.0,124.28,124.57,124.23,124.57,96271.0
2022-10-25 09:30:00,124.62,126.49,124.6,126.45,86537.0,124.62,126.49,124.6,126.45,86537.0
2022-10-25 09:35:00,126.49,126.99,124.86,125.05,43186.0,126.49,126.99,124.86,125.05,43186.0
2022-10-25 09:40:00,125.09,126.65,124.82,126.11,40597.0,125.09,126.65,124.82,126.11,40597.0
2022-10-25 09:45:00,126.09,127.51,126.09,126.76,17944.0,126.09,127.51,126.09,126.76,17944.0
2022-10-25 09:50:00,126.58,126.82,126.24,126.49,26562.0,126.58,126.82,126.24,126.49,26562.0
2022-10-25 09:55:00,126.57,126.9,125.89,126.01,34553.0,126.57,126.9,125.89,126.01,34553.0
2022-10-25 10:00:00,126.03,126.2,125.46,126.09,23304.0,126.03,126.2,125.46,126.09,23304.0
2022-10-25 10:05:00,126.02,127.12,126.02,127.12,17458.0,126.02,127.12,126.02,127.12,17458.0
2022-10-25 10:10:00,126.94,127.25,126.51,127.14,13730.0,126.94,127.25,126.51,127.14,13730.0
2022-10-25 10:15:00,127.09,127.73,127.07,127.55,39588.0,127.09,127.73,127.07,127.55,39588.0
2022-10-25 10:20:00,127.64,128.05,127.56,128.05,36850.0,127.64,128.05,127.56,128.05,36850.0
2022-10-25 10:25:00,128.09,128.66,127.88,128.62,39203.0,128.09,128.66,127.88,128.62,39203.0
2022-10-25 10:30:00,128.57,128.61,128.04,128.16,20618.0,128.57,128.61,128.04,128.16,20618.0
2022-10-25 10:35:00,128.11,128.37,127.21,127.21,14897.0,128.11,128.37,127.21,127.21,14897.0
2022-10-25 10:40:00,127.29,127.6,127.01,127.01,4615.0,127.29,127.6,127.01,127.01,4615.0
2022-10-25 10:45:00,127.16,127.21,126.86,127.12,6005.0,127.16,127.21,126.86,127.12,6005.0
2022-10-25 10:50:00,127.14,127.14,126.75,126.78,7164.0,127.14,127.14,126.75,126.78,7164.0
2022-10-25 10:55:00,126.75,126.77,126.49,126.6,5776.0,126.75,126.77,126.49,126.6,5776.0
2022-10-25 11:00:00,126.71,127.46,126.66,127.32,11707.0,126.71,127.46,126.66,127.32,11707.0
2022-10-25 11:05:00,127.45,127.84,127.39,127.84,7577.0,127.45,127.84,127.39,127.84,7577.0
2022-10-25 11:10:00,127.85,128.03,127.44,127.65,7735.0,127.85,128.03,127.44,127.65,7735.0
2022-10-25 11:15:00,127.65,127.87,127.52,127.65,10563.0,127.65,127.87,127.52,127.65,10563.0
2022-10-25 11:20:00,127.76,127.91,127.59,127.72,8916.0,127.76,127.91,127.59,127.72,8916.0
2022-10-25 11:25:00,127.72,127.88,127.69,127.75,6828.0,127.72,127.88,127.69,127.75,6828.0
2022-10-25 11:30:00,127.69,128.1,127.68,128.02,13325.0,127.69,128.1,127.68,128.02,13325.0
2022-10-25 11:35:00,128.02,128.37,128.02,128.28,11977.0,128.02,128.37,128.02,128.28,11977.0
2022-10-25 11:40:00,128.16,128.32,128.02,128.02,5733.0,128.16,128.32,128.02,128.02,5733.0
2022-10-25 11:45:00,128.01,128.01,127.67,127.84,4337.0,128.01,128.01,127.67,127.84,4337.0
2022-10-25 11:50:00,127.86,128.12,127.82,128.02,5191.0,127.86,128.12,127.82,128.02,5191.0
2022-10-25 11:55:00,128.01,128.04,127.81,128.04,5704.0,128.01,128.04,127.81,128.04,5704.0
2022-10-25 12:00:00,128.01,128.13,127.81,127.81,2873.0,128.01,128.13,127.81,127.81,2873.0
2022-10-25 12:05:00,127.84,127.89,127.52,127.55,4200.0,127.84,127.89,127.52,127.55,4200.0
2022-10-25 12:10:00,127.53,127.8,127.49,127.8,3200.0,127.53,127.8,127.49,127.8,3200.0
2022-10-25 12:15:00,127.85,128.02,127.79,127.96,5668.0,127.85,128.02,127.79,127.96,5668.0
2022-10-25 12:20:00,128.06,128.06,127.67,127.67,5200.0,128.06,128.06,127.67,127.67,5200.0
2022-10-25 12:25:00,127.67,127.83,127.66,127.71,2800.0,127.67,127.83,127.66,127.71,2800.0
2022-10-25 12:30:00,127.8,127.94,127.74,127.82,7842.0,127.8,127.94,127.74,127.82,7842.0
2022-10-25 12:35:00,127.73,128.29,127.73,128.14,12471.0,127.73,128.29,127.73,128.14,12471.0
2022-10-25 12:40:00,128.18,128.23,127.94,127.99,13300.0,128.18,128.23,127.94,127.99,13300.0
2022-10-25 12:45:00,127.99,128.06,127.41,127.53,15837.0,127.99,128.06,127.41,127.53,15837.0
2022-10-25 12:50:00,127.5,127.5,127.11,127.19,4034.0,127.5,127.5,127.11,127.19,4034.0
2022-10-25 12:55:00,127.14,127.26,127.03,127.03,3861.0,127.14,127.26,127.03,127.03,3861.0
2022-10-25 13:00:00,127.06,127.36,126.74,126.74,8043.0,127.06,127.36,126.74,126.74,8043.0
2022-10-25 13:05:00,126.68,126.8,126.59,126.69,9636.0,126.68,126.8,126.59,126.69,9636.0
2022-10-25 13:10:00,126.7,127.08,126.58,126.58,9036.0,126.7,127.08,126.58,126.58,9036.0
2022-10-25 13:15:00,126.57,126.59,126.24,126.39,11495.0,126.57,126.59,126.24,126.39,11495.0
2022-10-25 13:20:00,126.39,126.42,126.21,126.32,6751.0,126.39,126.42,126.21,126.32,6751.0
2022-10-25 13:25:00,126.43,126.62,126.42,126.62,9806.0,126.43,126.62,126.42,126.62,9806.0
2022-10-25 13:30:00,126.62,127.0,126.59,126.93,10850.0,126.62,127.0,126.59,126.93,10850.0
2022-10-25 13:35:00,126.97,127.01,126.86,126.96,7926.0,126.97,127.01,126.86,126.96,7926.0
2022-10-25 13:40:00,126.97,127.21,126.87,127.06,11847.0,126.97,127.21,126.87,127.06,11847.0
2022-10-25 13:45:00,126.98,127.11,126.86,126.97,11726.0,126.98,127.11,126.86,126.97,11726.0
2022-10-25 13:50:00,127.06,127.06,126.99,127.01,5809.0,127.06,127.06,126.99,127.01,5809.0
2022-10-25 13:55:00,126.98,127.06,126.86,127.05,2666.0,126.98,127.06,126.86,127.05,2666.0
2022-10-25 14:00:00,127.03,127.26,126.99,127.21,9047.0,127.03,127.26,126.99,127.21,9047.0
2022-10-25 14:05:00,127.24,127.29,126.97,127.11,10408.0,127.24,127.29,126.97,127.11,10408.0
2022-10-25 14:10:00,127.1,127.42,127.1,127.38,10400.0,127.1,127.42,127.1,127.38,10400.0
2022-10-25 14:15:00,127.38,127.83,127.38,127.79,12001.0,127.38,127.83,127.38,127.79,12001.0
2022-10-25 14:20:00,127.82,127.92,127.78,127.87,14493.0,127.82,127.92,127.78,127.87,14493.0
2022-10-25 14:25:00,127.92,128.17,127.81,128.02,69633.0,127.92,128.17,127.81,128.02,69633.0
2022-10-25 14:30:00,128.02,128.33,128.01,128.33,8963.0,128.02,128.33,128.01,128.33,8963.0
2022-10-25 14:35:00,128.3,128.32,128.08,128.17,7437.0,128.3,128.32,128.08,128.17,7437.0
2022-10-25 14:40:00,128.16,128.16,127.57,127.58,6860.0,128.16,128.16,127.57,127.58,6860.0
2022-10-25 14:45:00,127.54,127.54,127.2,127.27,5415.0,127.54,127.54,127.2,127.27,5415.0
2022-10-25 14:50:00,127.28,127.28,127.0,127.02,6267.0,127.28,127.28,127.0,127.02,6267.0
2022-10-25 14:55:00,127.01,127.05,126.9,127.01,10513.0,127.01,127.05,126.9,127.01,10513.0
2022-10-25 15:00:00,127.03,127.26,127.01,127.26,4395.0,127.03,127.26,127.01,127.26,4395.0
2022-10-25 15:05:00,127.26,127.48,127.25,127.45,8178.0,127.26,127.48,127.25,127.45,8178.0
2022-10-25 15:10:00,127.42,127.44,127.33,127.4,7104.0,127.42,127.44,127.33,127.4,7104.0
2022-10-25 15:15:00,127.43,127.53,127.34,127.48,6677.0,127.43,127.53,127.34,127.48,6677.0
2022-10-25 15:20:00,127.48,127.5,127.28,127.47,10871.0,127.48,127.5,127.28,127.47,10871.0
2022-10-25 15:25:00,127.55,127.6,127.41,127.49,7877.0,127.55,127.6,127.41,127.49,7877.0
2022-10-25 15:30:00,127.49,127.62,127.44,127.56,10161.0,127.49,127.62,127.44,127.56,10161.0
2022-10-25 15:35:00,127.59,127.59,127.13,127.19,11570.0,127.59,127.59,127.13,127.19,11570.0
2022-10-25 15:40:00,127.15,127.27,127.1,127.23,16199.0,127.15,127.27,127.1,127.23,16199.0
2022-10-25 15:45:00,127.18,127.35,127.04,127.29,84816.0,127.18,127.35,127.04,127.29,84816.0
2022-10-25 15:50:00,127.29,127.37,127.06,127.25,30136.0,127.29,127.37,127.06,127.25,30136.0
2022-10-25 15:55:00,127.28,127.34,126.95,127.14,97878.0,127.28,127.34,126.95,127.14,97878.0
2022-10-26 09:30:00,129.94,132.4,129.0,129.65,137311.0,129.94,132.4,129.0,129.65,137311.0
2022-10-26 09:35:00,129.39,130.17,128.86,130.13,54593.0,129.39,130.17,128.86,130.13,54593.0
2022-10-26 09:40:00,130.12,131.28,129.63,130.54,94396.0,130.12,131.28,129.63,130.54,94396.0
2022-10-26 09:45:00,130.49,131.38,130.1,130.31,54119.0,130.49,131.38,130.1,130.31,54119.0
2022-10-26 09:50:00,130.38,131.28,129.82,129.83,62854.0,130.38,131.28,129.82,129.83,62854.0
2022-10-26 09:55:00,129.82,130.38,129.66,129.9,51571.0,129.82,130.38,129.66,129.9,51571.0
2022-10-26 10:00:00,129.94,131.01,129.94,130.75,60591.0,129.94,131.01,129.94,130.75,60591.0
2022-10-26 10:05:00,130.85,132.22,130.71,131.31,40136.0,130.85,132.22,130.71,131.31,40136.0
2022-10-26 10:10:00,131.35,131.41,130.85,131.0,63385.0,131.35,131.41,130.85,131.0,63385.0
2022-10-26 10:15:00,131.1,132.41,130.88,132.25,77717.0,131.1,132.41,130.88,132.25,77717.0
2022-10-26 10:20:00,132.24,132.75,131.84,131.84,86335.0,132.24,132.75,131.84,131.84,86335.0
2022-10-26 10:25:00,131.93,132.71,131.74,132.52,40070.0,131.93,132.71,131.74,132.52,40070.0
2022-10-26 10:30:00,132.6,133.15,132.38,132.58,51768.0,132.6,133.15,132.38,132.58,51768.0
2022-10-26 10:35:00,132.65,133.31,132.34,133.02,38924.0,132.65,133.31,132.34,133.02,38924.0
2022-10-26 10:40:00,133.03,133.46,132.84,133.33,34935.0,133.03,133.46,132.84,133.33,34935.0
2022-10-26 10:45:00,133.31,133.36,132.8,133.07,39997.0,133.31,133.36,132.8,133.07,39997.0
2022-10-26 10:50:00,133.06,133.2,132.78,132.86,29968.0,133.06,133.2,132.78,132.86,29968.0
2022-10-26 10:55:00,132.87,132.97,131.5,131.5,28900.0,132.87,132.97,131.5,131.5,28900.0
2022-10-26 11:00:00,131.44,132.22,131.28,131.89,25554.0,131.44,132.22,131.28,131.89,25554.0
2022-10-26 11:05:00,131.74,132.17,131.35,132.08,16177.0,131.74,132.17,131.35,132.08,16177.0
2022-10-26 11:10:00,132.1,132.45,131.92,132.33,15736.0,132.1,132.45,131.92,132.33,15736.0
2022-10-26 11:15:00,132.31,132.65,132.2,132.46,20766.0,132.31,132.65,132.2,132.46,20766.0
2022-10-26 11:20:00,132.47,132.58,132.2,132.23,15166.0,132.47,132.58,132.2,132.23,15166.0
2022-10-26 11:25:00,132.33,132.86,132.19,132.36,33380.0,132.33,132.86,132.19,132.36,33380.0
2022-10-26 11:30:00,132.34,132.54,132.29,132.39,9792.0,132.34,132.54,132.29,132.39,9792.0
2022-10-26 11:35:00,132.38,132.51,132.23,132.46,9522.0,132.38,132.51,132.23,132.46,9522.0
2022-10-26 11:40:00,132.44,132.65,132.44,132.57,10853.0,132.44,132.65,132.44,132.57,10853.0
2022-10-26 11:45:00,132.55,132.55,132.28,132.45,7384.0,132.55,132.55,132.28,132.45,7384.0
2022-10-26 11:50:00,132.51,132.69,132.18,132.23,8678.0,132.51,132.69,132.18,132.23,8678.0
2022-10-26 11:55:00,132.25,132.36,132.06,132.19,10939.0,132.25,132.36,132.06,132.19,10939.0
2022-10-26 12:00:00,132.18,133.11,132.17,132.94,12739.0,132.18,133.11,132.17,132.94,12739.0
2022-10-26 12:05:00,132.91,133.13,132.59,132.59,10487.0,132.91,133.13,132.59,132.59,10487.0
2022-10-26 12:10:00,132.64,132.9,132.5,132.74,10188.0,132.64,132.9,132.5,132.74,10188.0
2022-10-26 12:15:00,132.75,132.99,132.61,132.99,9428.0,132.75,132.99,132.61,132.99,9428.0
2022-10-26 12:20:00,132.96,133.11,132.85,132.94,9436.0,132.96,133.11,132.85,132.94,9436.0
2022-10-26 12:25:00,133.0,133.25,132.97,133.18,22588.0,133.0,133.25,132.97,133.18,22588.0
2022-10-26 12:30:00,133.07,133.74,133.07,133.65,9844.0,133.07,133.74,133.07,133.65,9844.0
2022-10-26 12:35:00,133.57,133.67,133.39,133.46,11275.0,133.57,133.67,133.39,133.46,11275.0
2022-10-26 12:40:00,133.48,133.48,133.02,133.02,11491.0,133.48,133.48,133.02,133.02,11491.0
2022-10-26 12:45:00,133.12,133.16,132.83,132.84,7154.0,133.12,133.16,132.83,132.84,7154.0
2022-10-26 12:50:00,132.85,132.88,132.58,132.62,18935.0,132.85,132.88,132.58,132.62,18935.0
2022-10-26 12:55:00,132.62,132.69,132.11,132.11,14339.0,132.62,132.69,132.11,132.11,14339.0
2022-10-26 13:00:00,132.11,132.28,131.74,132.11,17063.0,132.11,132.28,131.74,132.11,17063.0
2022-10-26 13:05:00,132.07,132.64,132.07,132.35,17340.0,132.07,132.64,132.07,132.35,17340.0
2022-10-26 13:10:00,132.29,132.4,132.13,132.15,3600.0,132.29,132.4,132.13,132.15,3600.0
2022-10-26 13:15:00,132.1,132.25,131.78,132.25,6457.0,132.1,132.25,131.78,132.25,6457.0
2022-10-26 13:20:00,132.27,132.34,131.95,131.95,7746.0,132.27,132.34,131.95,131.95,7746.0
2022-10-26 13:25:00,131.89,131.97,131.45,131.53,18615.0,131.89,131.97,131.45,131.53,18615.0
2022-10-26 13:30:00,131.55,131.73,131.35,131.55,11220.0,131.55,131.73,131.35,131.55,11220.0
2022-10-26 13:35:00,131.53,132.06,131.52,131.94,6994.0,131.53,132.06,131.52,131.94,6994.0
2022-10-26 13:40:00,131.94,132.03,131.8,131.88,3564.0,131.94,132.03,131.8,131.88,3564.0
2022-10-26 13:45:00,131.88,131.9,131.7,131.75,5226.0,131.88,131.9,131.7,131.75,5226.0
2022-10-26 13:50:00,131.75,132.18,131.75,132.13,7618.0,131.75,132.18,131.75,132.13,7618.0
2022-10-26 13:55:00,132.12,132.26,131.98,132.23,4350.0,132.12,132.26,131.98,132.23,4350.0
2022-10-26 14:00:00,132.18,132.27,132.08,132.25,5656.0,132.18,132.27,132.08,132.25,5656.0
2022-10-26 14:05:00,132.25,132.33,131.97,132.09,10796.0,132.25,132.33,131.97,132.09,10796.0
2022-10-26 14:10:00,132.13,132.26,131.86,131.9,11126.0,132.13,132.26,131.86,131.9,11126.0
2022-10-26 14:15:00,131.93,131.97,131.57,131.69,12156.0,131.93,131.97,131.57,131.69,12156.0
2022-10-26 14:20:00,131.62,131.69,131.4,131.54,6350.0,131.62,131.69,131.4,131.54,6350.0
2022-10-26 14:25:00,131.53,131.58,131.2,131.3,9003.0,131.53,131.58,131.2,131.3,9003.0
2022-10-26 14:30:00,131.34,131.35,131.18,131.27,7220.0,131.34,131.35,131.18,131.27,7220.0
2022-10-26 14:35:00,131.28,131.78,131.28,131.64,14403.0,131.28,131.78,131.28,131.64,14403.0
2022-10-26 14:40:00,131.65,131.7,131.35,131.42,7323.0,131.65,131.7,131.35,131.42,7323.0
2022-10-26 14:45:00,131.35,131.59,131.35,131.5,5489.0,131.35,131.59,131.35,131.5,5489.0
2022-10-26 14:50:00,131.5,131.5,131.33,131.48,6150.0,131.5,131.5,131.33,131.48,6150.0
2022-10-26 14:55:00,131.43,131.51,131.26,131.43,9350.0,131.43,131.51,131.26,131.43,9350.0
2022-10-26 15:00:00,131.41,131.42,130.71,130.81,26637.0,131.41,131.42,130.71,130.81,26637.0
2022-10-26 15:05:00,130.84,131.21,130.82,131.14,14794.0,130.84,131.21,130.82,131.14,14794.0
2022-10-26 15:10:00,131.17,131.31,130.89,131.27,5938.0,131.17,131.31,130.89,131.27,5938.0
2022-10-26 15:15:00,131.28,131.47,131.25,131.3,7643.0,131.28,131.47,131.25,131.3,7643.0
2022-10-26 15:20:00,131.27,131.45,131.07,131.15,19643.0,131.27,131.45,131.07,131.15,19643.0
2022-10-26 15:25:00,131.17,131.33,130.91,131.21,25860.0,131.17,131.33,130.91,131.21,25860.0
2022-10-26 15:30:00,131.22,131.33,131.09,131.23,23734.0,131.22,131.33,131.09,131.23,23734.0
2022-10-26 15:35:00,131.22,131.37,130.97,131.34,13432.0,131.22,131.37,130.97,131.34,13432.0
2022-10-26 15:40:00,131.4,131.64,131.37,131.64,16856.0,131.4,131.64,131.37,131.64,16856.0
2022-10-26 15:45:00,131.63,131.77,131.4,131.69,21165.0,131.63,131.77,131.4,131.69,21165.0
2022-10-26 15:50:00,131.57,131.7,131.33,131.62,36386.0,131.57,131.7,131.33,131.62,36386.0
2022-10-26 15:55:00,131.58,131.61,131.25,131.4,113131.0,131.58,131.61,131.25,131.4,113131.0
2022-10-27 09:30:00,131.73,132.02,129.6,131.51,81307.0,131.73,132.02,129.6,131.51,81307.0
2022-10-27 09:35:00,131.53,131.83,130.35,130.75,53140.0,131.53,131.83,130.35,130.75,53140.0
2022-10-27 09:40:00,130.72,131.12,130.15,130.7,31071.0,130.72,131.12,130.15,130.7,31071.0
2022-10-27 09:45:00,130.69,130.72,128.89,129.17,41560.0,130.69,130.72,128.89,129.17,41560.0
2022-10-27 09:50:00,129.17,129.66,128.69,129.56,34430.0,129.17,129.66,128.69,129.56,34430.0
2022-10-27 09:55:00,129.56,130.77,129.34,130.59,34549.0,129.56,130.77,129.34,130.59,34549.0
2022-10-27 10:00:00,130.59,131.17,129.9,131.17,32990.0,130.59,131.17,129.9,131.17,32990.0
2022-10-27 10:05:00,131.22,132.29,131.16,132.24,68738.0,131.22,132.29,131.16,132.24,68738.0
2022-10-27 10:10:00,132.1,133.02,132.02,132.8,26458.0,132.1,133.02,132.02,132.8,26458.0
2022-10-27 10:15:00,132.92,133.42,132.59,132.69,34287.0,132.92,133.42,132.59,132.69,34287.0
2022-10-27 10:20:00,132.59,133.15,132.16,132.49,18560.0,132.59,133.15,132.16,132.49,18560.0
2022-10-27 10:25:00,132.47,132.58,131.83,132.05,22008.0,132.47,132.58,131.83,132.05,22008.0
2022-10-27 10:30:00,131.89,132.5,131.74,132.28,16757.0,131.89,132.5,131.74,132.28,16757.0
2022-10-27 10:35:00,132.36,132.42,131.32,131.44,19003.0,132.36,132.42,131.32,131.44,19003.0
2022-10-27 10:40:00,131.26,131.37,130.31,130.39,24373.0,131.26,131.37,130.31,130.39,24373.0
2022-10-27 10:45:00,130.37,130.63,129.91,129.96,29590.0,130.37,130.63,129.91,129.96,29590.0
2022-10-27 10:50:00,129.94,130.31,129.94,130.14,34451.0,129.94,130.31,129.94,130.14,34451.0
2022-10-27 10:55:00,130.03,130.09,129.28,129.31,25393.0,130.03,130.09,129.28,129.31,25393.0
2022-10-27 11:00:00,129.28,130.18,129.0,129.74,26049.0,129.28,130.18,129.0,129.74,26049.0
2022-10-27 11:05:00,129.74,131.04,129.73,130.78,25705.0,129.74,131.04,129.73,130.78,25705.0
2022-10-27 11:10:00,130.9,131.68,130.87,131.22,20748.0,130.9,131.68,130.87,131.22,20748.0
2022-10-27 11:15:00,131.19,131.19,130.55,130.55,12217.0,131.19,131.19,130.55,130.55,12217.0
2022-10-27 11:20:00,130.66,131.14,130.52,131.08,14927.0,130.66,131.14,130.52,131.08,14927.0
2022-10-27 11:25:00,131.0,131.01,130.35,130.49,8514.0,131.0,131.01,130.35,130.49,8514.0
2022-10-27 11:30:00,130.53,131.16,130.29,130.69,15078.0,130.53,131.16,130.29,130.69,15078.0
2022-10-27 11:35:00,130.78,131.02,130.65,130.81,7470.0,130.78,131.02,130.65,130.81,7470.0
2022-10-27 11:40:00,130.86,131.48,130.82,131.48,20365.0,130.86,131.48,130.82,131.48,20365.0
2022-10-27 11:45:00,131.39,131.78,131.34,131.51,36799.0,131.39,131.78,131.34,131.51,36799.0
2022-10-27 11:50:00,131.51,131.66,131.22,131.36,19237.0,131.51,131.66,131.22,131.36,19237.0
2022-10-27 11:55:00,131.27,131.44,130.85,130.85,14232.0,131.27,131.44,130.85,130.85,14232.0
2022-10-27 12:00:00,130.94,132.01,130.75,131.91,19423.0,130.94,132.01,130.75,131.91,19423.0
2022-10-27 12:05:00,131.89,132.1,131.78,131.83,15130.0,131.89,132.1,131.78,131.83,15130.0
2022-10-27 12:10:00,131.81,132.12,131.71,132.12,13617.0,131.81,132.12,131.71,132.12,13617.0
2022-10-27 12:15:00,132.15,132.38,132.03,132.05,10346.0,132.15,132.38,132.03,132.05,10346.0
2022-10-27 12:20:00,131.95,132.03,131.59,131.81,10550.0,131.95,132.03,131.59,131.81,10550.0
2022-10-27 12:25:00,131.75,131.81,131.2,131.2,4464.0,131.75,131.81,131.2,131.2,4464.0
2022-10-27 12:30:00,131.21,131.4,131.15,131.4,7198.0,131.21,131.4,131.15,131.4,7198.0
2022-10-27 12:35:00,131.42,131.56,131.24,131.47,6625.0,131.42,131.56,131.24,131.47,6625.0
2022-10-27 12:40:00,131.42,131.54,131.36,131.44,5550.0,131.42,131.54,131.36,131.44,5550.0
2022-10-27 12:45:00,131.46,131.79,131.18,131.75,5821.0,131.46,131.79,131.18,131.75,5821.0
2022-10-27 12:50:00,131.74,131.94,131.71,131.72,6684.0,131.74,131.94,131.71,131.72,6684.0
2022-10-27 12:55:00,131.64,131.67,131.31,131.43,10994.0,131.64,131.67,131.31,131.43,10994.0
2022-10-27 13:00:00,131.45,131.47,131.14,131.22,18206.0,131.45,131.47,131.14,131.22,18206.0
2022-10-27 13:05:00,131.29,131.68,131.26,131.65,13505.0,131.29,131.68,131.26,131.65,13505.0
2022-10-27 13:10:00,131.66,131.73,131.44,131.65,15424.0,131.66,131.73,131.44,131.65,15424.0
2022-10-27 13:15:00,131.69,131.75,131.4,131.63,9192.0,131.69,131.75,131.4,131.63,9192.0
2022-10-27 13:20:00,131.57,131.7,131.27,131.3,7151.0,131.57,131.7,131.27,131.3,7151.0
2022-10-27 13:25:00,131.33,131.59,131.17,131.53,22711.0,131.33,131.59,131.17,131.53,22711.0
2022-10-27 13:30:00,131.49,131.5,131.28,131.28,9660.0,131.49,131.5,131.28,131.28,9660.0
2022-10-27 13:35:00,131.28,131.66,131.24,131.59,7514.0,131.28,131.66,131.24,131.59,7514.0
2022-10-27 13:40:00,131.59,131.91,131.58,131.78,6430.0,131.59,131.91,131.58,131.78,6430.0
2022-10-27 13:45:00,131.79,131.89,131.5,131.63,14419.0,131.79,131.89,131.5,131.63,14419.0
2022-10-27 13:50:00,131.6,131.6,131.42,131.5,14206.0,131.6,131.6,131.42,131.5,14206.0
2022-10-27 13:55:00,131.4,131.58,131.27,131.33,8651.0,131.4,131.58,131.27,131.33,8651.0
2022-10-27 14:00:00,131.36,131.62,131.31,131.53,15386.0,131.36,131.62,131.31,131.53,15386.0
2022-10-27 14:05:00,131.53,131.53,131.26,131.27,18894.0,131.53,131.53,131.26,131.27,18894.0
2022-10-27 14:10:00,131.31,131.4,131.13,131.32,16102.0,131.31,131.4,131.13,131.32,16102.0
2022-10-27 14:15:00,131.33,131.48,131.21,131.36,17653.0,131.33,131.48,131.21,131.36,17653.0
2022-10-27 14:20:00,131.4,131.66,131.37,131.54,10000.0,131.4,131.66,131.37,131.54,10000.0
2022-10-27 14:25:00,131.54,131.74,131.51,131.67,11845.0,131.54,131.74,131.51,131.67,11845.0
2022-10-27 14:30:00,131.61,131.92,131.51,131.83,10596.0,131.61,131.92,131.51,131.83,10596.0
2022-10-27 14:35:00,131.82,132.25,131.78,132.12,35798.0,131.82,132.25,131.78,132.12,35798.0
2022-10-27 14:40:00,132.09,132.23,131.98,131.99,13960.0,132.09,132.23,131.98,131.99,13960.0
2022-10-27 14:45:00,132.04,132.2,131.88,131.88,18888.0,132.04,132.2,131.88,131.88,18888.0
2022-10-27 14:50:00,131.91,131.98,131.66,131.93,17319.0,131.91,131.98,131.66,131.93,17319.0
2022-10-27 14:55:00,131.93,131.93,131.31,131.4,14362.0,131.93,131.93,131.31,131.4,14362.0
2022-10-27 15:00:00,131.39,131.51,131.26,131.31,15721.0,131.39,131.51,131.26,131.31,15721.0
2022-10-27 15:05:00,131.32,131.38,130.47,130.47,35988.0,131.32,131.38,130.47,130.47,35988.0
2022-10-27 15:10:00,130.43,131.37,130.4,131.2,30631.0,130.43,131.37,130.4,131.2,30631.0
2022-10-27 15:15:00,131.28,131.77,131.24,131.75,23364.0,131.28,131.77,131.24,131.75,23364.0
2022-10-27 15:20:00,131.75,131.96,131.64,131.87,16562.0,131.75,131.96,131.64,131.87,16562.0
2022-10-27 15:25:00,131.87,131.87,131.49,131.5,16653.0,131.87,131.87,131.49,131.5,16653.0
2022-10-27 15:30:00,131.51,131.87,131.42,131.51,26628.0,131.51,131.87,131.42,131.51,26628.0
2022-10-27 15:35:00,131.55,131.98,131.44,131.96,28728.0,131.55,131.98,131.44,131.96,28728.0
2022-10-27 15:40:00,131.94,132.28,131.86,132.2,36197.0,131.94,132.28,131.86,132.2,36197.0
2022-10-27 15:45:00,132.22,132.22,131.41,131.77,54161.0,132.22,132.22,131.41,131.77,54161.0
2022-10-27 15:50:00,131.78,131.93,131.12,131.22,89875.0,131.78,131.93,131.12,131.22,89875.0
2022-10-27 15:55:00,131.25,131.42,130.85,131.09,190450.0,131.25,131.42,130.85,131.09,190450.0
2022-10-28 09:30:00,131.15,138.71,130.5,136.95,384055.0,131.15,138.71,130.5,136.95,384055.0
2022-10-28 09:35:00,136.71,136.95,133.14,133.24,243960.0,136.71,136.95,133.14,133.24,243960.0
2022-10-28 09:40:00,133.34,134.49,131.51,134.01,162701.0,133.34,134.49,131.51,134.01,162701.0
2022-10-28 09:45:00,133.31,133.49,129.82,131.44,150733.0,133.31,133.49,129.82,131.44,150733.0
2022-10-28 09:50:00,131.62,132.12,130.66,131.34,79694.0,131.62,132.12,130.66,131.34,79694.0
2022-10-28 09:55:00,131.34,131.97,129.23,129.84,139073.0,131.34,131.97,129.23,129.84,139073.0
2022-10-28 10:00:00,129.99,130.29,127.55,128.4,118919.0,129.99,130.29,127.55,128.4,118919.0
2022-10-28 10:05:00,128.4,129.41,127.89,127.96,112868.0,128.4,129.41,127.89,127.96,112868.0
2022-10-28 10:10:00,127.86,129.14,127.56,129.04,129926.0,127.86,129.14,127.56,129.04,129926.0
2022-10-28 10:15:00,129.04,131.68,128.82,131.33,122005.0,129.04,131.68,128.82,131.33,122005.0
2022-10-28 10:20:00,131.33,131.5,129.64,130.5,90264.0,131.33,131.5,129.64,130.5,90264.0
2022-10-28 10:25:00,130.45,131.6,130.45,131.4,51710.0,130.45,131.6,130.45,131.4,51710.0
2022-10-28 10:30:00,131.42,132.25,130.93,131.55,86277.0,131.42,132.25,130.93,131.55,86277.0
2022-10-28 10:35:00,131.55,132.46,130.78,132.11,48308.0,131.55,132.46,130.78,132.11,48308.0
2022-10-28 10:40:00,132.11,132.42,131.47,131.86,32835.0,132.11,132.42,131.47,131.86,32835.0
2022-10-28 10:45:00,131.87,133.52,131.86,133.48,59761.0,131.87,133.52,131.86,133.48,59761.0
2022-10-28 10:50:00,133.48,133.67,131.92,132.47,44541.0,133.48,133.67,131.92,132.47,44541.0
2022-10-28 10:55:00,132.49,132.66,131.47,132.01,27125.0,132.49,132.66,131.47,132.01,27125.0
2022-10-28 11:00:00,131.94,132.2,131.05,131.46,30755.0,131.94,132.2,131.05,131.46,30755.0
2022-10-28 11:05:00,131.51,132.02,131.5,131.92,39260.0,131.51,132.02,131.5,131.92,39260.0
2022-10-28 11:10:00,132.11,133.0,131.94,132.81,48879.0,132.11,133.0,131.94,132.81,48879.0
2022-10-28 11:15:00,132.66,132.74,131.08,131.63,45807.0,132.66,132.74,131.08,131.63,45807.0
2022-10-28 11:20:00,131.68,132.4,131.25,131.44,31131.0,131.68,132.4,131.25,131.44,31131.0
2022-10-28 11:25:00,131.43,131.52,130.97,130.97,16992.0,131.43,131.52,130.97,130.97,16992.0
2022-10-28 11:30:00,131.08,131.38,130.8,131.3,20704.0,131.08,131.38,130.8,131.3,20704.0
2022-10-28 11:35:00,131.3,131.33,130.79,131.13,18991.0,131.3,131.33,130.79,131.13,18991.0
2022-10-28 11:40:00,131.39,131.78,131.2,131.69,22832.0,131.39,131.78,131.2,131.69,22832.0
2022-10-28 11:45:00,131.72,132.52,131.6,132.5,21222.0,131.72,132.52,131.6,132.5,21222.0
2022-10-28 11:50:00,132.5,133.0,132.28,132.45,35874.0,132.5,133.0,132.28,132.45,35874.0
2022-10-28 11:55:00,132.38,132.44,131.11,131.11,28771.0,132.38,132.44,131.11,131.11,28771.0
2022-10-28 12:00:00,131.04,131.61,130.91,131.53,20639.0,131.04,131.61,130.91,131.53,20639.0
2022-10-28 12:05:00,131.61,131.88,131.32,131.64,15389.0,131.61,131.88,131.32,131.64,15389.0
2022-10-28 12:10:00,131.64,132.0,131.28,131.91,15571.0,131.64,132.0,131.28,131.91,15571.0
2022-10-28 12:15:00,131.85,132.37,131.85,132.12,14698.0,131.85,132.37,131.85,132.12,14698.0
2022-10-28 12:20:00,132.08,132.31,131.87,132.3,17834.0,132.08,132.31,131.87,132.3,17834.0
2022-10-28 12:25:00,132.23,132.63,132.07,132.53,12251.0,132.23,132.63,132.07,132.53,12251.0
2022-10-28 12:30:00,132.51,133.2,132.46,133.14,34239.0,132.51,133.2,132.46,133.14,34239.0
2022-10-28 12:35:00,133.21,133.5,132.92,133.09,27476.0,133.21,133.5,132.92,133.09,27476.0
2022-10-28 12:40:00,133.02,133.44,132.71,133.44,21994.0,133.02,133.44,132.71,133.44,21994.0
2022-10-28 12:45:00,133.47,133.51,132.83,133.49,27214.0,133.47,133.51,132.83,133.49,27214.0
2022-10-28 12:50:00,133.41,133.58,133.33,133.51,19257.0,133.41,133.58,133.33,133.51,19257.0
2022-10-28 12:55:00,133.44,133.78,132.98,133.19,51119.0,133.44,133.78,132.98,133.19,51119.0
2022-10-28 13:00:00,133.13,133.13,132.84,132.96,23136.0,133.13,133.13,132.84,132.96,23136.0
2022-10-28 13:05:00,132.96,133.75,132.95,133.57,14086.0,132.96,133.75,132.95,133.57,14086.0
2022-10-28 13:10:00,133.51,133.69,133.33,133.43,13432.0,133.51,133.69,133.33,133.43,13432.0
2022-10-28 13:15:00,133.47,133.47,132.66,132.7,35415.0,133.47,133.47,132.66,132.7,35415.0
2022-10-28 13:20:00,132.67,132.83,132.58,132.72,11532.0,132.67,132.83,132.58,132.72,11532.0
2022-10-28 13:25:00,132.72,133.35,132.72,132.86,21384.0,132.72,133.35,132.72,132.86,21384.0
2022-10-28 13:30:00,132.94,133.47,132.87,133.44,22326.0,132.94,133.47,132.87,133.44,22326.0
2022-10-28 13:35:00,133.43,134.03,133.4,133.74,29547.0,133.43,134.03,133.4,133.74,29547.0
2022-10-28 13:40:00,133.75,133.83,133.25,133.33,18170.0,133.75,133.83,133.25,133.33,18170.0
2022-10-28 13:45:00,133.37,133.43,132.63,132.63,15300.0,133.37,133.43,132.63,132.63,15300.0
2022-10-28 13:50:00,132.64,132.81,132.52,132.79,10337.0,132.64,132.81,132.52,132.79,10337.0
2022-10-28 13:55:00,132.76,132.98,132.66,132.86,11624.0,132.76,132.98,132.66,132.86,11624.0
2022-10-28 14:00:00,132.93,133.06,132.26,132.27,11027.0,132.93,133.06,132.26,132.27,11027.0
2022-10-28 14:05:00,132.32,132.98,132.3,132.92,13797.0,132.32,132.98,132.3,132.92,13797.0
2022-10-28 14:10:00,132.92,133.32,132.91,133.04,19346.0,132.92,133.32,132.91,133.04,19346.0
2022-10-28 14:15:00,133.1,133.34,133.04,133.29,11130.0,133.1,133.34,133.04,133.29,11130.0
2022-10-28 14:20:00,133.29,133.35,133.06,133.14,14136.0,133.29,133.35,133.06,133.14,14136.0
2022-10-28 14:25:00,133.14,133.14,132.86,132.96,11110.0,133.14,133.14,132.86,132.96,11110.0
2022-10-28 14:30:00,132.89,133.16,132.85,133.06,12121.0,132.89,133.16,132.85,133.06,12121.0
2022-10-28 14:35:00,133.06,133.36,133.05,133.26,11948.0,133.06,133.36,133.05,133.26,11948.0
2022-10-28 14:40:00,133.26,133.36,133.26,133.3,11817.0,133.26,133.36,133.26,133.3,11817.0
2022-10-28 14:45:00,133.27,133.31,133.12,133.14,6971.0,133.27,133.31,133.12,133.14,6971.0
2022-10-28 14:50:00,133.15,133.27,132.83,133.11,16310.0,133.15,133.27,132.83,133.11,16310.0
2022-10-28 14:55:00,133.22,133.88,133.21,133.72,33579.0,133.22,133.88,133.21,133.72,33579.0
2022-10-28 15:00:00,133.72,134.0,133.61,133.68,29755.0,133.72,134.0,133.61,133.68,29755.0
2022-10-28 15:05:00,133.72,133.75,133.36,133.42,19930.0,133.72,133.75,133.36,133.42,19930.0
2022-10-28 15:10:00,133.38,133.93,133.38,133.43,28199.0,133.38,133.93,133.38,133.43,28199.0
2022-10-28 15:15:00,133.47,133.47,133.11,133.21,14009.0,133.47,133.47,133.11,133.21,14009.0
2022-10-28 15:20:00,133.22,133.35,133.16,133.33,22335.0,133.22,133.35,133.16,133.33,22335.0
2022-10-28 15:25:00,133.31,133.53,133.22,133.39,31125.0,133.31,133.53,133.22,133.39,31125.0
2022-10-28 15:30:00,133.38,133.54,133.17,133.21,31428.0,133.38,133.54,133.17,133.21,31428.0
2022-10-28 15:35:00,133.21,133.57,133.18,133.41,34794.0,133.21,133.57,133.18,133.41,34794.0
2022-10-28 15:40:00,133.35,133.52,133.04,133.38,37082.0,133.35,133.52,133.04,133.38,37082.0
2022-10-28 15:45:00,133.34,133.36,133.07,133.34,44126.0,133.34,133.36,133.07,133.34,44126.0
2022-10-28 15:50:00,133.36,134.03,133.17,133.19,133768.0,133.36,134.03,133.17,133.19,133768.0
2022-10-28 15:55:00,133.15,133.24,132.54,132.66,199684.0,133.15,133.24,132.54,132.66,199684.0
2022-10-31 09:30:00,133.68,137.45,133.0,137.0,130088.0,133.68,137.45,133.0,137.0,130088.0
2022-10-31 09:35:00,136.6,138.9,136.59,138.78,73179.0,136.6,138.9,136.59,138.78,73179.0
2022-10-31 09:40:00,138.78,139.2,137.17,137.78,54266.0,138.78,139.2,137.17,137.78,54266.0
2022-10-31 09:45:00,137.8,138.87,137.38,138.19,43512.0,137.8,138.87,137.38,138.19,43512.0
2022-10-31 09:50:00,138.22,138.65,137.65,138.01,31426.0,138.22,138.65,137.65,138.01,31426.0
2022-10-31 09:55:00,138.0,138.54,137.57,138.17,62229.0,138.0,138.54,137.57,138.17,62229.0
2022-10-31 10:00:00,138.14,141.1,138.09,140.83,121525.0,138.14,141.1,138.09,140.83,121525.0
2022-10-31 10:05:00,140.82,141.94,138.82,141.83,138669.0,140.82,141.94,138.82,141.83,138669.0
2022-10-31 10:10:00,141.87,141.97,140.58,141.57,73076.0,141.87,141.97,140.58,141.57,73076.0
2022-10-31 10:15:00,141.57,142.87,141.11,142.75,112051.0,141.57,142.87,141.11,142.75,112051.0
2022-10-31 10:20:00,142.72,143.59,142.05,142.5,165894.0,142.72,143.59,142.05,142.5,165894.0
2022-10-31 10:25:00,142.52,143.97,142.5,142.64,127096.0,142.52,143.97,142.5,142.64,127096.0
2022-10-31 10:30:00,142.51,143.24,142.3,142.52,67424.0,142.51,143.24,142.3,142.52,67424.0
2022-10-31 10:35:00,142.54,143.43,141.86,143.38,79987.0,142.54,143.43,141.86,143.38,79987.0
2022-10-31 10:40:00,143.38,143.96,142.97,143.75,86451.0,143.38,143.96,142.97,143.75,86451.0
2022-10-31 10:45:00,143.68,145.15,143.54,144.49,182075.0,143.68,145.15,143.54,144.49,182075.0
2022-10-31 10:50:00,144.32,145.15,143.92,144.15,90179.0,144.32,145.15,143.92,144.15,90179.0
2022-10-31 10:55:00,144.14,144.82,143.67,144.64,62949.0,144.14,144.82,143.67,144.64,62949.0
2022-10-31 11:00:00,144.54,144.98,144.15,144.74,77696.0,144.54,144.98,144.15,144.74,77696.0
2022-10-31 11:05:00,144.76,145.35,144.35,144.52,85201.0,144.76,145.35,144.35,144.52,85201.0
2022-10-31 11:10:00,144.44,144.8,144.18,144.65,38462.0,144.44,144.8,144.18,144.65,38462.0
2022-10-31 11:15:00,144.69,145.34,144.46,144.98,51101.0,144.69,145.34,144.46,144.98,51101.0
2022-10-31 11:20:00,144.98,145.33,144.41,145.32,52247.0,144.98,145.33,144.41,145.32,52247.0
2022-10-31 11:25:00,145.25,145.57,144.26,144.5,61172.0,145.25,145.57,144.26,144.5,61172.0
2022-10-31 11:30:00,144.45,144.49,143.51,143.73,64304.0,144.45,144.49,143.51,143.73,64304.0
2022-10-31 11:35:00,143.67,144.44,143.42,144.19,44864.0,143.67,144.44,143.42,144.19,44864.0
2022-10-31 11:40:00,144.22,144.88,144.07,144.2,36186.0,144.22,144.88,144.07,144.2,36186.0
2022-10-31 11:45:00,144.12,144.53,143.95,144.44,29304.0,144.12,144.53,143.95,144.44,29304.0
2022-10-31 11:50:00,144.37,144.79,144.13,144.37,40363.0,144.37,144.79,144.13,144.37,40363.0
2022-10-31 11:55:00,144.37,144.43,143.32,143.78,42676.0,144.37,144.43,143.32,143.78,42676.0
2022-10-31 12:00:00,143.88,144.78,143.44,144.69,58045.0,143.88,144.78,143.44,144.69,58045.0
2022-10-31 12:05:00,144.7,144.9,144.2,144.27,39901.0,144.7,144.9,144.2,144.27,39901.0
2022-10-31 12:10:00,144.27,145.39,144.18,145.39,50553.0,144.27,145.39,144.18,145.39,50553.0
2022-10-31 12:15:00,145.33,145.52,145.08,145.2,29251.0,145.33,145.52,145.08,145.2,29251.0
2022-10-31 12:20:00,145.1,145.39,144.4,144.66,48229.0,145.1,145.39,144.4,144.66,48229.0
2022-10-31 12:25:00,144.71,144.91,144.46,144.7,38748.0,144.71,144.91,144.46,144.7,38748.0
2022-10-31 12:30:00,144.74,145.04,144.58,144.85,30027.0,144.74,145.04,144.58,144.85,30027.0
2022-10-31 12:35:00,144.92,145.17,144.72,144.97,31723.0,144.92,145.17,144.72,144.97,31723.0
2022-10-31 12:40:00,145.03,145.2,144.7,145.05,28052.0,145.03,145.2,144.7,145.05,28052.0
2022-10-31 12:45:00,145.12,146.4,145.01,146.24,97128.0,145.12,146.4,145.01,146.24,97128.0
2022-10-31 12:50:00,146.24,146.6,145.88,146.0,84745.0,146.24,146.6,145.88,146.0,84745.0
2022-10-31 12:55:00,146.0,146.57,145.82,146.57,58689.0,146.0,146.57,145.82,146.57,58689.0
2022-10-31 13:00:00,146.52,146.86,146.25,146.74,77836.0,146.52,146.86,146.25,146.74,77836.0
2022-10-31 13:05:00,146.6,146.95,146.29,146.87,77649.0,146.6,146.95,146.29,146.87,77649.0
2022-10-31 13:10:00,146.8,146.88,146.09,146.26,45225.0,146.8,146.88,146.09,146.26,45225.0
2022-10-31 13:15:00,146.25,146.73,146.05,146.68,22283.0,146.25,146.73,146.05,146.68,22283.0
2022-10-31 13:20:00,146.74,146.78,146.48,146.52,18662.0,146.74,146.78,146.48,146.52,18662.0
2022-10-31 13:25:00,146.43,147.28,146.41,147.11,49158.0,146.43,147.28,146.41,147.11,49158.0
2022-10-31 13:30:00,147.06,147.67,147.01,147.44,93988.0,147.06,147.67,147.01,147.44,93988.0
2022-10-31 13:35:00,147.5,147.78,147.21,147.4,59684.0,147.5,147.78,147.21,147.4,59684.0
2022-10-31 13:40:00,147.43,147.47,146.91,147.3,48357.0,147.43,147.47,146.91,147.3,48357.0
2022-10-31 13:45:00,147.28,147.36,147.07,147.2,17955.0,147.28,147.36,147.07,147.2,17955.0
2022-10-31 13:50:00,147.23,147.5,146.88,146.9,35583.0,147.23,147.5,146.88,146.9,35583.0
2022-10-31 13:55:00,147.02,147.18,146.35,146.71,38487.0,147.02,147.18,146.35,146.71,38487.0
2022-10-31 14:00:00,146.81,147.2,146.61,147.05,30184.0,146.81,147.2,146.61,147.05,30184.0
2022-10-31 14:05:00,146.97,147.14,146.68,146.77,20692.0,146.97,147.14,146.68,146.77,20692.0
2022-10-31 14:10:00,146.7,147.09,146.55,147.0,64948.0,146.7,147.09,146.55,147.0,64948.0
2022-10-31 14:15:00,146.97,147.3,146.68,147.18,37840.0,146.97,147.3,146.68,147.18,37840.0
2022-10-31 14:20:00,147.18,147.55,147.03,147.5,28160.0,147.18,147.55,147.03,147.5,28160.0
2022-10-31 14:25:00,147.57,147.82,147.33,147.82,31953.0,147.57,147.82,147.33,147.82,31953.0
2022-10-31 14:30:00,147.81,148.06,147.63,147.73,67952.0,147.81,148.06,147.63,147.73,67952.0
2022-10-31 14:35:00,147.81,148.2,147.5,147.9,65211.0,147.81,148.2,147.5,147.9,65211.0
2022-10-31 14:40:00,147.83,148.18,147.4,147.5,45238.0,147.83,148.18,147.4,147.5,45238.0
2022-10-31 14:45:00,147.5,147.61,146.94,147.08,40541.0,147.5,147.61,146.94,147.08,40541.0
2022-10-31 14:50:00,147.08,147.85,146.94,147.61,64324.0,147.08,147.85,146.94,147.61,64324.0
2022-10-31 14:55:00,147.67,147.85,147.09,147.26,31487.0,147.67,147.85,147.09,147.26,31487.0
2022-10-31 15:00:00,147.26,147.26,146.6,146.67,55132.0,147.26,147.26,146.6,146.67,55132.0
2022-10-31 15:05:00,146.63,146.88,146.28,146.42,41994.0,146.63,146.88,146.28,146.42,41994.0
2022-10-31 15:10:00,146.42,146.7,146.32,146.43,63531.0,146.42,146.7,146.32,146.43,63531.0
2022-10-31 15:15:00,146.47,146.63,146.13,146.52,64511.0,146.47,146.63,146.13,146.52,64511.0
2022-10-31 15:20:00,146.53,146.95,146.42,146.63,69622.0,146.53,146.95,146.42,146.63,69622.0
2022-10-31 15:25:00,146.61,146.71,146.26,146.62,61900.0,146.61,146.71,146.26,146.62,61900.0
2022-10-31 15:30:00,146.69,147.06,146.4,146.92,76512.0,146.69,147.06,146.4,146.92,76512.0
2022-10-31 15:35:00,146.86,146.93,146.52,146.67,55752.0,146.86,146.93,146.52,146.67,55752.0
2022-10-31 15:40:00,146.7,146.85,146.51,146.66,62464.0,146.7,146.85,146.51,146.66,62464.0
2022-10-31 15:45:00,146.65,146.94,146.53,146.77,73384.0,146.65,146.94,146.53,146.77,73384.0
2022-10-31 15:50:00,146.74,146.76,145.73,145.91,177356.0,146.74,146.76,145.73,145.91,177356.0
2022-10-31 15:55:00,145.91,145.94,145.46,145.57,248879.0,145.91,145.94,145.46,145.57,248879.0
2022-11-01 09:30:00,148.01,148.99,144.74,145.16,153659.0,148.01,148.99,144.74,145.16,153659.0
2022-11-01 09:35:00,144.91,146.16,144.37,145.47,58761.0,144.91,146.16,144.37,145.47,58761.0
2022-11-01 09:40:00,145.46,146.3,145.16,145.94,58546.0,145.46,146.3,145.16,145.94,58546.0
2022-11-01 09:45:00,145.92,145.92,144.36,144.38,44900.0,145.92,145.92,144.36,144.38,44900.0
2022-11-01 09:50:00,144.47,145.64,143.38,145.56,74049.0,144.47,145.64,143.38,145.56,74049.0
2022-11-01 09:55:00,145.47,146.64,145.28,146.51,57499.0,145.47,146.64,145.28,146.51,57499.0
2022-11-01 10:00:00,146.64,146.83,145.0,145.56,58183.0,146.64,146.83,145.0,145.56,58183.0
2022-11-01 10:05:00,145.61,146.2,144.76,144.93,36680.0,145.61,146.2,144.76,144.93,36680.0
2022-11-01 10:10:00,144.94,146.68,144.79,146.54,32185.0,144.94,146.68,144.79,146.54,32185.0
2022-11-01 10:15:00,146.59,147.16,146.36,146.46,42467.0,146.59,147.16,146.36,146.46,42467.0
2022-11-01 10:20:00,146.37,147.5,146.14,147.29,37673.0,146.37,147.5,146.14,147.29,37673.0
2022-11-01 10:25:00,147.21,147.35,146.34,147.32,24112.0,147.21,147.35,146.34,147.32,24112.0
2022-11-01 10:30:00,147.32,147.63,146.87,147.6,32768.0,147.32,147.63,146.87,147.6,32768.0
2022-11-01 10:35:00,147.51,147.71,147.2,147.28,29285.0,147.51,147.71,147.2,147.28,29285.0
2022-11-01 10:40:00,147.43,147.43,146.56,146.79,42906.0,147.43,147.43,146.56,146.79,42906.0
2022-11-01 10:45:00,146.87,147.9,146.87,147.9,29815.0,146.87,147.9,146.87,147.9,29815.0
2022-11-01 10:50:00,147.74,147.93,147.01,147.24,20576.0,147.74,147.93,147.01,147.24,20576.0
2022-11-01 10:55:00,147.25,147.93,147.23,147.87,49096.0,147.25,147.93,147.23,147.87,49096.0
2022-11-01 11:00:00,147.8,148.63,147.64,148.6,67698.0,147.8,148.63,147.64,148.6,67698.0
2022-11-01 11:05:00,148.59,148.77,148.17,148.56,35050.0,148.59,148.77,148.17,148.56,35050.0
2022-11-01 11:10:00,148.66,149.11,148.6,148.81,68504.0,148.66,149.11,148.6,148.81,68504.0
2022-11-01 11:15:00,148.85,149.38,148.32,148.57,63542.0,148.85,149.38,148.32,148.57,63542.0
2022-11-01 11:20:00,148.6,148.6,148.08,148.31,31935.0,148.6,148.6,148.08,148.31,31935.0
2022-11-01 11:25:00,148.36,149.32,148.2,149.11,45470.0,148.36,149.32,148.2,149.11,45470.0
2022-11-01 11:30:00,149.31,149.32,148.8,148.9,14382.0,149.31,149.32,148.8,148.9,14382.0
2022-11-01 11:35:00,148.9,149.13,148.42,148.54,48584.0,148.9,149.13,148.42,148.54,48584.0
2022-11-01 11:40:00,148.66,149.4,148.52,148.81,37273.0,148.66,149.4,148.52,148.81,37273.0
2022-11-01 11:45:00,148.77,148.9,148.42,148.79,25869.0,148.77,148.9,148.42,148.79,25869.0
2022-11-01 11:50:00,148.72,148.93,148.31,148.43,23581.0,148.72,148.93,148.31,148.43,23581.0
2022-11-01 11:55:00,148.45,148.99,148.2,148.97,21899.0,148.45,148.99,148.2,148.97,21899.0
2022-11-01 12:00:00,148.87,148.94,148.67,148.94,4809.0,148.87,148.94,148.67,148.94,4809.0
2022-11-01 12:05:00,148.9,149.56,148.66,148.66,33933.0,148.9,149.56,148.66,148.66,33933.0
2022-11-01 12:10:00,148.66,149.0,148.35,148.76,19492.0,148.66,149.0,148.35,148.76,19492.0
2022-11-01 12:15:00,148.79,148.85,148.41,148.55,10369.0,148.79,148.85,148.41,148.55,10369.0
2022-11-01 12:20:00,148.61,148.76,148.42,148.58,10526.0,148.61,148.76,148.42,148.58,10526.0
2022-11-01 12:25:00,148.63,148.72,148.34,148.42,16935.0,148.63,148.72,148.34,148.42,16935.0
2022-11-01 12:30:00,148.52,148.84,148.48,148.64,13941.0,148.52,148.84,148.48,148.64,13941.0
2022-11-01 12:35:00,148.6,148.93,148.55,148.83,22030.0,148.6,148.93,148.55,148.83,22030.0
2022-11-01 12:40:00,148.83,149.29,148.78,149.21,22609.0,148.83,149.29,148.78,149.21,22609.0
2022-11-01 12:45:00,149.25,149.26,149.01,149.2,13422.0,149.25,149.26,149.01,149.2,13422.0
2022-11-01 12:50:00,149.2,149.23,148.87,148.97,21308.0,149.2,149.23,148.87,148.97,21308.0
2022-11-01 12:55:00,149.08,149.29,148.69,149.29,11337.0,149.08,149.29,148.69,149.29,11337.0
2022-11-01 13:00:00,149.31,149.39,148.81,148.81,15188.0,149.31,149.39,148.81,148.81,15188.0
2022-11-01 13:05:00,148.87,149.0,148.86,148.9,9232.0,148.87,149.0,148.86,148.9,9232.0
2022-11-01 13:10:00,148.89,149.55,148.82,149.41,11945.0,148.89,149.55,148.82,149.41,11945.0
2022-11-01 13:15:00,149.41,149.49,149.18,149.25,10987.0,149.41,149.49,149.18,149.25,10987.0
2022-11-01 13:20:00,149.31,149.5,149.24,149.25,11435.0,149.31,149.5,149.24,149.25,11435.0
2022-11-01 13:25:00,149.31,149.38,149.04,149.05,7349.0,149.31,149.38,149.04,149.05,7349.0
2022-11-01 13:30:00,149.09,149.11,148.83,148.89,16035.0,149.09,149.11,148.83,148.89,16035.0
2022-11-01 13:35:00,148.84,148.85,148.37,148.45,32567.0,148.84,148.85,148.37,148.45,32567.0
2022-11-01 13:40:00,148.45,148.46,148.11,148.17,28284.0,148.45,148.46,148.11,148.17,28284.0
2022-11-01 13:45:00,148.15,148.35,147.88,148.07,28595.0,148.15,148.35,147.88,148.07,28595.0
2022-11-01 13:50:00,148.1,148.2,147.77,147.89,18318.0,148.1,148.2,147.77,147.89,18318.0
2022-11-01 13:55:00,147.91,148.38,147.68,148.18,39910.0,147.91,148.38,147.68,148.18,39910.0
2022-11-01 14:00:00,148.19,148.22,147.61,147.86,26812.0,148.19,148.22,147.61,147.86,26812.0
2022-11-01 14:05:00,147.81,148.1,147.63,148.05,22506.0,147.81,148.1,147.63,148.05,22506.0
2022-11-01 14:10:00,148.06,148.24,147.98,148.18,16663.0,148.06,148.24,147.98,148.18,16663.0
2022-11-01 14:15:00,148.19,148.35,148.02,148.03,8880.0,148.19,148.35,148.02,148.03,8880.0
2022-11-01 14:20:00,148.06,148.38,147.92,148.29,14921.0,148.06,148.38,147.92,148.29,14921.0
2022-11-01 14:25:00,148.21,148.6,148.01,148.54,22153.0,148.21,148.6,148.01,148.54,22153.0
2022-11-01 14:30:00,148.5,148.63,148.29,148.39,21785.0,148.5,148.63,148.29,148.39,21785.0
2022-11-01 14:35:00,148.39,148.79,148.23,148.64,11589.0,148.39,148.79,148.23,148.64,11589.0
2022-11-01 14:40:00,148.66,148.95,148.66,148.72,10900.0,148.66,148.95,148.66,148.72,10900.0
2022-11-01 14:45:00,148.72,148.83,148.58,148.71,12570.0,148.72,148.83,148.58,148.71,12570.0
2022-11-01 14:50:00,148.78,148.88,148.71,148.87,8774.0,148.78,148.88,148.71,148.87,8774.0
2022-11-01 14:55:00,148.76,149.25,148.76,149.13,18621.0,148.76,149.25,148.76,149.13,18621.0
2022-11-01 15:00:00,149.0,149.17,148.97,149.06,9595.0,149.0,149.17,148.97,149.06,9595.0
2022-11-01 15:05:00,149.1,149.46,149.1,149.4,25816.0,149.1,149.46,149.1,149.4,25816.0
2022-11-01 15:10:00,149.37,149.42,149.08,149.14,37778.0,149.37,149.42,149.08,149.14,37778.0
2022-11-01 15:15:00,149.14,149.29,148.85,149.18,26608.0,149.14,149.29,148.85,149.18,26608.0
2022-11-01 15:20:00,149.19,149.42,149.17,149.31,26463.0,149.19,149.42,149.17,149.31,26463.0
2022-11-01 15:25:00,149.3,149.3,148.58,148.58,27349.0,149.3,149.3,148.58,148.58,27349.0
2022-11-01 15:30:00,148.65,148.88,148.55,148.84,38491.0,148.65,148.88,148.55,148.84,38491.0
2022-11-01 15:35:00,148.85,148.9,148.27,148.36,23587.0,148.85,148.9,148.27,148.36,23587.0
2022-11-01 15:40:00,148.37,148.4,148.06,148.37,48134.0,148.37,148.4,148.06,148.37,48134.0
2022-11-01 15:45:00,148.29,148.69,147.97,148.69,53233.0,148.29,148.69,147.97,148.69,53233.0
2022-11-01 15:50:00,148.61,148.93,148.32,148.68,68255.0,148.61,148.93,148.32,148.68,68255.0
2022-11-01 15:55:00,148.67,148.88,148.44,148.56,126017.0,148.67,148.88,148.44,148.56,126017.0
2022-11-02 09:30:00,148.53,149.75,147.72,147.75,118735.0,148.53,149.75,147.72,147.75,118735.0
2022-11-02 09:35:00,147.75,148.76,147.5,148.73,45865.0,147.75,148.76,147.5,148.73,45865.0
2022-11-02 09:40:00,148.74,149.39,148.5,148.62,36139.0,148.74,149.39,148.5,148.62,36139.0
2022-11-02 09:45:00,148.4,149.51,148.01,149.01,25769.0,148.4,149.51,148.01,149.01,25769.0
2022-11-02 09:50:00,149.05,149.1,147.87,148.35,28467.0,149.05,149.1,147.87,148.35,28467.0
2022-11-02 09:55:00,148.48,148.6,147.93,148.25,28053.0,148.48,148.6,147.93,148.25,28053.0
2022-11-02 10:00:00,148.42,148.83,148.19,148.65,9785.0,148.42,148.83,148.19,148.65,9785.0
2022-11-02 10:05:00,148.87,149.33,148.79,148.99,12499.0,148.87,149.33,148.79,148.99,12499.0
2022-11-02 10:10:00,149.1,149.44,148.74,148.83,26558.0,149.1,149.44,148.74,148.83,26558.0
2022-11-02 10:15:00,148.67,148.77,148.25,148.69,26594.0,148.67,148.77,148.25,148.69,26594.0
2022-11-02 10:20:00,148.79,149.23,148.67,149.12,14244.0,148.79,149.23,148.67,149.12,14244.0
2022-11-02 10:25:00,149.04,149.34,148.63,148.88,41228.0,149.04,149.34,148.63,148.88,41228.0
2022-11-02 10:30:00,148.84,149.13,148.54,148.84,8485.0,148.84,149.13,148.54,148.84,8485.0
2022-11-02 10:35:00,148.72,149.1,148.4,148.8,11894.0,148.72,149.1,148.4,148.8,11894.0
2022-11-02 10:40:00,148.87,149.3,148.79,149.29,7265.0,148.87,149.3,148.79,149.29,7265.0
2022-11-02 10:45:00,149.08,149.94,149.08,149.8,41906.0,149.08,149.94,149.08,149.8,41906.0
2022-11-02 10:50:00,149.78,150.41,149.63,150.31,57897.0,149.78,150.41,149.63,150.31,57897.0
2022-11-02 10:55:00,150.28,150.31,149.87,149.87,19171.0,150.28,150.31,149.87,149.87,19171.0
2022-11-02 11:00:00,149.99,150.19,149.77,149.88,14971.0,149.99,150.19,149.77,149.88,14971.0
2022-11-02 11:05:00,149.76,149.96,149.71,149.82,6360.0,149.76,149.96,149.71,149.82,6360.0
2022-11-02 11:10:00,149.77,149.81,149.1,149.28,10599.0,149.77,149.81,149.1,149.28,10599.0
2022-11-02 11:15:00,149.13,149.57,149.07,149.13,29734.0,149.13,149.57,149.07,149.13,29734.0
2022-11-02 11:20:00,149.31,149.67,149.09,149.67,13185.0,149.31,149.67,149.09,149.67,13185.0
2022-11-02 11:25:00,149.68,149.96,149.64,149.79,13698.0,149.68,149.96,149.64,149.79,13698.0
2022-11-02 11:30:00,149.78,149.78,149.08,149.56,12861.0,149.78,149.78,149.08,149.56,12861.0
2022-11-02 11:35:00,149.53,149.57,149.09,149.17,10092.0,149.53,149.57,149.09,149.17,10092.0
2022-11-02 11:40:00,149.17,149.56,149.17,149.42,8762.0,149.17,149.56,149.17,149.42,8762.0
2022-11-02 11:45:00,149.47,149.56,149.32,149.35,1994.0,149.47,149.56,149.32,149.35,1994.0
2022-11-02 11:50:00,149.34,149.43,149.15,149.22,6969.0,149.34,149.43,149.15,149.22,6969.0
2022-11-02 11:55:00,149.15,149.22,149.01,149.17,10158.0,149.15,149.22,149.01,149.17,10158.0
2022-11-02 12:00:00,149.23,149.46,149.22,149.31,9454.0,149.23,149.46,149.22,149.31,9454.0
2022-11-02 12:05:00,149.34,149.53,149.21,149.3,6507.0,149.34,149.53,149.21,149.3,6507.0
2022-11-02 12:10:00,149.22,149.22,149.11,149.18,6314.0,149.22,149.22,149.11,149.18,6314.0
2022-11-02 12:15:00,149.19,149.26,148.85,148.91,29135.0,149.19,149.26,148.85,148.91,29135.0
2022-11-02 12:20:00,148.95,149.06,148.82,148.82,7447.0,148.95,149.06,148.82,148.82,7447.0
2022-11-02 12:25:00,148.85,149.08,148.76,149.05,14792.0,148.85,149.08,148.76,149.05,14792.0
2022-11-02 12:30:00,149.08,149.21,148.93,148.99,5120.0,149.08,149.21,148.93,148.99,5120.0
2022-11-02 12:35:00,149.03,149.2,149.03,149.13,9204.0,149.03,149.2,149.03,149.13,9204.0
2022-11-02 12:40:00,149.06,149.53,148.95,149.5,16849.0,149.06,149.53,148.95,149.5,16849.0
2022-11-02 12:45:00,149.55,149.82,149.33,149.7,15061.0,149.55,149.82,149.33,149.7,15061.0
2022-11-02 12:50:00,149.69,150.17,149.69,150.08,14890.0,149.69,150.17,149.69,150.08,14890.0
2022-11-02 12:55:00,150.07,150.45,149.93,150.4,17812.0,150.07,150.45,149.93,150.4,17812.0
2022-11-02 13:00:00,150.37,150.41,150.09,150.19,9803.0,150.37,150.41,150.09,150.19,9803.0
2022-11-02 13:05:00,150.24,150.59,150.2,150.51,27923.0,150.24,150.59,150.2,150.51,27923.0
2022-11-02 13:10:00,150.59,150.98,150.57,150.69,18560.0,150.59,150.98,150.57,150.69,18560.0
2022-11-02 13:15:00,150.69,151.13,150.69,150.93,26785.0,150.69,151.13,150.69,150.93,26785.0
2022-11-02 13:20:00,151.0,151.19,150.75,150.94,16826.0,151.0,151.19,150.75,150.94,16826.0
2022-11-02 13:25:00,150.87,151.02,150.66,150.97,12078.0,150.87,151.02,150.66,150.97,12078.0
2022-11-02 13:30:00,151.02,151.4,151.02,151.35,19298.0,151.02,151.4,151.02,151.35,19298.0
2022-11-02 13:35:00,151.25,151.45,151.17,151.36,13211.0,151.25,151.45,151.17,151.36,13211.0
2022-11-02 13:40:00,151.31,151.69,151.17,151.54,20545.0,151.31,151.69,151.17,151.54,20545.0
2022-11-02 13:45:00,151.58,152.07,151.48,151.93,22666.0,151.58,152.07,151.48,151.93,22666.0
2022-11-02 13:50:00,151.86,152.22,151.85,152.14,20118.0,151.86,152.22,151.85,152.14,20118.0
2022-11-02 13:55:00,152.08,152.25,151.86,151.96,35068.0,152.08,152.25,151.86,151.96,35068.0
2022-11-02 14:00:00,151.97,153.89,151.85,153.89,76868.0,151.97,153.89,151.85,153.89,76868.0
2022-11-02 14:05:00,153.72,154.75,153.72,154.21,66035.0,153.72,154.75,153.72,154.21,66035.0
2022-11-02 14:10:00,154.21,154.53,153.0,153.16,43305.0,154.21,154.53,153.0,153.16,43305.0
2022-11-02 14:15:00,153.19,153.2,152.32,152.57,33390.0,153.19,153.2,152.32,152.57,33390.0
2022-11-02 14:20:00,152.52,152.83,152.39,152.72,20972.0,152.52,152.83,152.39,152.72,20972.0
2022-11-02 14:25:00,152.78,153.39,152.78,153.37,29886.0,152.78,153.39,152.78,153.37,29886.0
2022-11-02 14:30:00,153.46,153.74,152.71,153.69,37159.0,153.46,153.74,152.71,153.69,37159.0
2022-11-02 14:35:00,153.65,154.29,151.0,151.8,67832.0,153.65,154.29,151.0,151.8,67832.0
2022-11-02 14:40:00,151.65,153.57,151.58,152.55,45161.0,151.65,153.57,151.58,152.55,45161.0
2022-11-02 14:45:00,152.52,153.07,151.76,151.87,19921.0,152.52,153.07,151.76,151.87,19921.0
2022-11-02 14:50:00,151.92,151.93,149.78,150.24,61732.0,151.92,151.93,149.78,150.24,61732.0
2022-11-02 14:55:00,150.26,150.99,150.21,150.97,24803.0,150.26,150.99,150.21,150.97,24803.0
2022-11-02 15:00:00,150.7,151.38,150.5,151.14,20340.0,150.7,151.38,150.5,151.14,20340.0
2022-11-02 15:05:00,151.27,152.38,151.24,152.25,20339.0,151.27,152.38,151.24,152.25,20339.0
2022-11-02 15:10:00,152.11,152.25,151.68,152.11,24935.0,152.11,152.25,151.68,152.11,24935.0
2022-11-02 15:15:00,152.11,152.15,151.74,152.0,174988.0,152.11,152.15,151.74,152.0,174988.0
2022-11-02 15:20:00,152.0,152.01,150.25,150.65,79787.0,152.0,152.01,150.25,150.65,79787.0
2022-11-02 15:25:00,150.59,150.63,149.2,150.07,118140.0,150.59,150.63,149.2,150.07,118140.0
2022-11-02 15:30:00,150.0,150.31,149.85,149.94,42701.0,150.0,150.31,149.85,149.94,42701.0
2022-11-02 15:35:00,149.91,150.4,149.63,150.18,19871.0,149.91,150.4,149.63,150.18,19871.0
2022-11-02 15:40:00,150.16,150.44,150.0,150.37,21482.0,150.16,150.44,150.0,150.37,21482.0
2022-11-02 15:45:00,150.29,150.36,150.0,150.15,37552.0,150.29,150.36,150.0,150.15,37552.0
2022-11-02 15:50:00,150.05,150.95,149.83,150.28,123522.0,150.05,150.95,149.83,150.28,123522.0
2022-11-02 15:55:00,150.23,150.27,149.96,150.07,254907.0,150.23,150.27,149.96,150.07,254907.0
2022-11-03 09:30:00,149.26,152.46,149.06,150.18,120919.0,149.26,152.46,149.06,150.18,120919.0
2022-11-03 09:35:00,150.19,150.57,149.31,150.34,39466.0,150.19,150.57,149.31,150.34,39466.0
2022-11-03 09:40:00,150.38,150.88,149.9,150.22,35430.0,150.38,150.88,149.9,150.22,35430.0
2022-11-03 09:45:00,150.06,151.15,149.9,150.79,23272.0,150.06,151.15,149.9,150.79,23272.0
2022-11-03 09:50:00,150.76,151.0,150.11,150.43,12760.0,150.76,151.0,150.11,150.43,12760.0
2022-11-03 09:55:00,150.42,150.59,150.0,150.19,24261.0,150.42,150.59,150.0,150.19,24261.0
2022-11-03 10:00:00,150.29,151.75,149.8,151.66,51548.0,150.29,151.75,149.8,151.66,51548.0
2022-11-03 10:05:00,151.66,152.09,151.44,151.97,48318.0,151.66,152.09,151.44,151.97,48318.0
2022-11-03 10:10:00,152.05,152.97,151.87,152.71,45178.0,152.05,152.97,151.87,152.71,45178.0
2022-11-03 10:15:00,152.72,152.8,152.2,152.48,16645.0,152.72,152.8,152.2,152.48,16645.0
2022-11-03 10:20:00,152.56,153.95,152.5,153.63,44106.0,152.56,153.95,152.5,153.63,44106.0
2022-11-03 10:25:00,153.59,154.45,153.59,154.25,29578.0,153.59,154.45,153.59,154.25,29578.0
2022-11-03 10:30:00,154.26,154.95,154.08,154.08,34808.0,154.26,154.95,154.08,154.08,34808.0
2022-11-03 10:35:00,154.08,155.34,154.08,155.34,42754.0,154.08,155.34,154.08,155.34,42754.0
2022-11-03 10:40:00,155.2,155.75,154.86,155.5,22455.0,155.2,155.75,154.86,155.5,22455.0
2022-11-03 10:45:00,155.28,156.64,155.28,156.5,81699.0,155.28,156.64,155.28,156.5,81699.0
2022-11-03 10:50:00,156.69,156.7,155.75,156.36,30903.0,156.69,156.7,155.75,156.36,30903.0
2022-11-03 10:55:00,156.27,156.55,156.04,156.04,55373.0,156.27,156.55,156.04,156.04,55373.0
2022-11-03 11:00:00,156.31,156.31,155.14,155.24,42821.0,156.31,156.31,155.14,155.24,42821.0
2022-11-03 11:05:00,155.3,155.44,153.9,153.9,24556.0,155.3,155.44,153.9,153.9,24556.0
2022-11-03 11:10:00,154.1,154.6,153.51,153.51,63875.0,154.1,154.6,153.51,153.51,63875.0
2022-11-03 11:15:00,153.49,153.63,152.92,153.4,39077.0,153.49,153.63,152.92,153.4,39077.0
2022-11-03 11:20:00,153.39,153.46,152.07,152.25,50421.0,153.39,153.46,152.07,152.25,50421.0
2022-11-03 11:25:00,152.2,152.48,151.85,151.98,33274.0,152.2,152.48,151.85,151.98,33274.0
2022-11-03 11:30:00,151.88,152.77,151.62,152.75,74711.0,151.88,152.77,151.62,152.75,74711.0
2022-11-03 11:35:00,152.76,153.84,152.54,153.7,33849.0,152.76,153.84,152.54,153.7,33849.0
2022-11-03 11:40:00,153.68,153.8,153.2,153.2,15131.0,153.68,153.8,153.2,153.2,15131.0
2022-11-03 11:45:00,153.27,154.2,153.26,153.95,20596.0,153.27,154.2,153.26,153.95,20596.0
2022-11-03 11:50:00,153.87,154.11,153.45,153.46,12434.0,153.87,154.11,153.45,153.46,12434.0
2022-11-03 11:55:00,153.47,153.47,153.06,153.26,19067.0,153.47,153.47,153.06,153.26,19067.0
2022-11-03 12:00:00,153.24,153.34,152.71,152.92,27487.0,153.24,153.34,152.71,152.92,27487.0
2022-11-03 12:05:00,152.93,153.09,152.31,153.05,37021.0,152.93,153.09,152.31,153.05,37021.0
2022-11-03 12:10:00,153.01,153.81,152.59,153.79,25460.0,153.01,153.81,152.59,153.79,25460.0
2022-11-03 12:15:00,153.76,154.21,153.32,153.51,22851.0,153.76,154.21,153.32,153.51,22851.0
2022-11-03 12:20:00,153.5,153.61,153.28,153.55,10020.0,153.5,153.61,153.28,153.55,10020.0
2022-11-03 12:25:00,153.56,153.83,153.37,153.83,11678.0,153.56,153.83,153.37,153.83,11678.0
2022-11-03 12:30:00,153.74,154.69,153.68,154.64,13337.0,153.74,154.69,153.68,154.64,13337.0
2022-11-03 12:35:00,154.66,154.77,154.17,154.66,8054.0,154.66,154.77,154.17,154.66,8054.0
2022-11-03 12:40:00,154.74,155.22,154.37,155.14,15157.0,154.74,155.22,154.37,155.14,15157.0
2022-11-03 12:45:00,155.17,155.56,155.16,155.4,17576.0,155.17,155.56,155.16,155.4,17576.0
2022-11-03 12:50:00,155.5,155.9,155.4,155.62,14468.0,155.5,155.9,155.4,155.62,14468.0
2022-11-03 12:55:00,155.62,155.97,155.58,155.84,6950.0,155.62,155.97,155.58,155.84,6950.0
2022-11-03 13:00:00,155.9,155.97,155.75,155.84,10903.0,155.9,155.97,155.75,155.84,10903.0
2022-11-03 13:05:00,155.92,156.09,155.7,155.85,21401.0,155.92,156.09,155.7,155.85,21401.0
2022-11-03 13:10:00,155.69,156.38,155.54,156.0,21677.0,155.69,156.38,155.54,156.0,21677.0
2022-11-03 13:15:00,156.05,156.6,155.94,156.4,41043.0,156.05,156.6,155.94,156.4,41043.0
2022-11-03 13:20:00,156.35,156.35,155.7,155.97,11450.0,156.35,156.35,155.7,155.97,11450.0
2022-11-03 13:25:00,155.95,156.21,155.68,156.21,14045.0,155.95,156.21,155.68,156.21,14045.0
2022-11-03 13:30:00,156.16,156.57,156.1,156.27,9412.0,156.16,156.57,156.1,156.27,9412.0
2022-11-03 13:35:00,156.27,156.71,156.17,156.67,20514.0,156.27,156.71,156.17,156.67,20514.0
2022-11-03 13:40:00,156.63,156.79,156.41,156.54,18391.0,156.63,156.79,156.41,156.54,18391.0
2022-11-03 13:45:00,156.53,156.96,156.32,156.84,19087.0,156.53,156.96,156.32,156.84,19087.0
2022-11-03 13:50:00,156.78,157.24,156.58,157.11,22234.0,156.78,157.24,156.58,157.11,22234.0
2022-11-03 13:55:00,157.11,157.11,156.51,156.51,21934.0,157.11,157.11,156.51,156.51,21934.0
2022-11-03 14:00:00,156.45,156.99,156.44,156.84,8804.0,156.45,156.99,156.44,156.84,8804.0
2022-11-03 14:05:00,156.79,157.39,156.73,157.35,17509.0,156.79,157.39,156.73,157.35,17509.0
2022-11-03 14:10:00,157.35,157.81,157.0,157.67,56013.0,157.35,157.81,157.0,157.67,56013.0
2022-11-03 14:15:00,157.67,157.7,157.4,157.61,11654.0,157.67,157.7,157.4,157.61,11654.0
2022-11-03 14:20:00,157.65,158.05,157.64,158.05,37212.0,157.65,158.05,157.64,158.05,37212.0
2022-11-03 14:25:00,158.1,158.31,157.93,158.12,32950.0,158.1,158.31,157.93,158.12,32950.0
2022-11-03 14:30:00,158.15,158.17,157.81,157.95,23509.0,158.15,158.17,157.81,157.95,23509.0
2022-11-03 14:35:00,157.99,158.16,157.66,157.75,17554.0,157.99,158.16,157.66,157.75,17554.0
2022-11-03 14:40:00,157.76,157.83,157.32,157.38,20018.0,157.76,157.83,157.32,157.38,20018.0
2022-11-03 14:45:00,157.43,157.97,157.31,157.87,34401.0,157.43,157.97,157.31,157.87,34401.0
2022-11-03 14:50:00,157.77,158.0,157.62,157.85,10616.0,157.77,158.0,157.62,157.85,10616.0
2022-11-03 14:55:00,157.75,158.12,157.68,158.12,18452.0,157.75,158.12,157.68,158.12,18452.0
2022-11-03 15:00:00,158.15,158.23,157.99,158.19,16254.0,158.15,158.23,157.99,158.19,16254.0
2022-11-03 15:05:00,158.21,158.47,158.05,158.19,26740.0,158.21,158.47,158.05,158.19,26740.0
2022-11-03 15:10:00,158.19,158.48,158.07,158.12,23151.0,158.19,158.48,158.07,158.12,23151.0
2022-11-03 15:15:00,158.11,158.32,157.91,157.98,17308.0,158.11,158.32,157.91,157.98,17308.0
2022-11-03 15:20:00,158.02,158.13,157.88,157.95,16503.0,158.02,158.13,157.88,157.95,16503.0
2022-11-03 15:25:00,157.92,158.05,157.5,157.5,19710.0,157.92,158.05,157.5,157.5,19710.0
2022-11-03 15:30:00,157.53,158.02,157.49,158.02,21450.0,157.53,158.02,157.49,158.02,21450.0
2022-11-03 15:35:00,158.01,158.01,157.7,157.75,17626.0,158.01,158.01,157.7,157.75,17626.0
2022-11-03 15:40:00,157.75,158.0,157.64,157.75,24488.0,157.75,158.0,157.64,157.75,24488.0
2022-11-03 15:45:00,157.72,157.75,157.31,157.47,49214.0,157.72,157.75,157.31,157.47,49214.0
2022-11-03 15:50:00,157.3,157.78,157.2,157.67,68242.0,157.3,157.78,157.2,157.67,68242.0
2022-11-03 15:55:00,157.63,157.85,157.45,157.72,132801.0,157.63,157.85,157.45,157.72,132801.0
2022-11-04 09:30:00,159.86,161.64,157.76,157.99,180220.0,159.86,161.64,157.76,157.99,180220.0
2022-11-04 09:35:00,158.13,158.69,156.36,156.94,48622.0,158.13,158.69,156.36,156.94,48622.0
2022-11-04 09:40:00,156.84,156.84,155.25,155.56,81679.0,156.84,156.84,155.25,155.56,81679.0
2022-11-04 09:45:00,155.44,157.0,155.26,156.46,27938.0,155.44,157.0,155.26,156.46,27938.0
2022-11-04 09:50:00,156.47,158.32,156.47,158.06,24270.0,156.47,158.32,156.47,158.06,24270.0
2022-11-04 09:55:00,158.0,158.33,157.18,157.64,18230.0,158.0,158.33,157.18,157.64,18230.0
2022-11-04 10:00:00,157.69,157.9,156.64,156.75,33252.0,157.69,157.9,156.64,156.75,33252.0
2022-11-04 10:05:00,156.88,157.75,156.67,157.7,31658.0,156.88,157.75,156.67,157.7,31658.0
2022-11-04 10:10:00,157.75,158.68,157.5,158.6,21619.0,157.75,158.68,157.5,158.6,21619.0
2022-11-04 10:15:00,158.6,158.64,157.37,157.63,19500.0,158.6,158.64,157.37,157.63,19500.0
2022-11-04 10:20:00,157.5,158.01,157.34,158.01,37835.0,157.5,158.01,157.34,158.01,37835.0
2022-11-04 10:25:00,158.0,158.22,157.74,158.04,22696.0,158.0,158.22,157.74,158.04,22696.0
2022-11-04 10:30:00,158.16,158.16,157.1,157.6,46874.0,158.16,158.16,157.1,157.6,46874.0
2022-11-04 10:35:00,157.49,157.49,156.76,157.35,12266.0,157.49,157.49,156.76,157.35,12266.0
2022-11-04 10:40:00,157.34,157.83,156.79,157.2,19900.0,157.34,157.83,156.79,157.2,19900.0
2022-11-04 10:45:00,157.34,157.37,156.69,157.11,24052.0,157.34,157.37,156.69,157.11,24052.0
2022-11-04 10:50:00,156.99,157.05,156.47,157.05,20566.0,156.99,157.05,156.47,157.05,20566.0
2022-11-04 10:55:00,157.0,157.2,156.81,157.12,17925.0,157.0,157.2,156.81,157.12,17925.0
2022-11-04 11:00:00,156.96,157.33,155.84,156.21,40585.0,156.96,157.33,155.84,156.21,40585.0
2022-11-04 11:05:00,155.98,155.98,155.07,155.53,56921.0,155.98,155.98,155.07,155.53,56921.0
2022-11-04 11:10:00,155.47,155.65,154.69,155.26,45035.0,155.47,155.65,154.69,155.26,45035.0
2022-11-04 11:15:00,155.23,155.23,154.33,154.78,42332.0,155.23,155.23,154.33,154.78,42332.0
2022-11-04 11:20:00,154.7,154.82,153.85,153.88,33609.0,154.7,154.82,153.85,153.88,33609.0
2022-11-04 11:25:00,153.87,154.04,152.55,152.74,47507.0,153.87,154.04,152.55,152.74,47507.0
2022-11-04 11:30:00,152.65,153.14,152.37,152.38,32301.0,152.65,153.14,152.37,152.38,32301.0
2022-11-04 11:35:00,152.36,152.5,151.66,152.27,68700.0,152.36,152.5,151.66,152.27,68700.0
2022-11-04 11:40:00,152.28,152.32,151.43,151.61,30814.0,152.28,152.32,151.43,151.61,30814.0
2022-11-04 11:45:00,151.51,152.47,151.4,152.3,42333.0,151.51,152.47,151.4,152.3,42333.0
2022-11-04 11:50:00,152.3,152.37,151.5,151.75,52922.0,152.3,152.37,151.5,151.75,52922.0
2022-11-04 11:55:00,151.82,152.06,151.55,151.55,36189.0,151.82,152.06,151.55,151.55,36189.0
2022-11-04 12:00:00,151.56,152.03,150.72,150.83,63088.0,151.56,152.03,150.72,150.83,63088.0
2022-11-04 12:05:00,151.02,153.14,151.01,153.09,54546.0,151.02,153.14,151.01,153.09,54546.0
2022-11-04 12:10:00,153.16,153.39,152.64,153.13,15206.0,153.16,153.39,152.64,153.13,15206.0
2022-11-04 12:15:00,153.06,153.3,152.58,153.06,10235.0,153.06,153.3,152.58,153.06,10235.0
2022-11-04 12:20:00,153.25,153.39,152.86,153.03,17780.0,153.25,153.39,152.86,153.03,17780.0
2022-11-04 12:25:00,153.01,153.7,152.87,153.31,9575.0,153.01,153.7,152.87,153.31,9575.0
2022-11-04 12:30:00,153.16,153.33,152.98,153.16,3692.0,153.16,153.33,152.98,153.16,3692.0
2022-11-04 12:35:00,153.16,153.19,152.39,152.39,10102.0,153.16,153.19,152.39,152.39,10102.0
2022-11-04 12:40:00,152.19,152.55,152.1,152.12,6811.0,152.19,152.55,152.1,152.12,6811.0
2022-11-04 12:45:00,152.05,152.12,151.61,152.09,21282.0,152.05,152.12,151.61,152.09,21282.0
2022-11-04 12:50:00,152.04,152.22,151.79,151.8,8644.0,152.04,152.22,151.79,151.8,8644.0
2022-11-04 12:55:00,151.85,151.85,151.47,151.81,6753.0,151.85,151.85,151.47,151.81,6753.0
2022-11-04 13:00:00,151.71,151.71,150.96,151.27,8107.0,151.71,151.71,150.96,151.27,8107.0
2022-11-04 13:05:00,151.43,151.59,150.33,150.34,14059.0,151.43,151.59,150.33,150.34,14059.0
2022-11-04 13:10:00,150.33,151.05,150.24,151.05,20727.0,150.33,151.05,150.24,151.05,20727.0
2022-11-04 13:15:00,151.3,151.32,150.63,150.7,20550.0,151.3,151.32,150.63,150.7,20550.0
2022-11-04 13:20:00,150.66,151.31,150.57,150.97,20369.0,150.66,151.31,150.57,150.97,20369.0
2022-11-04 13:25:00,151.25,151.25,150.57,151.05,12643.0,151.25,151.25,150.57,151.05,12643.0
2022-11-04 13:30:00,150.93,151.1,150.36,150.97,42816.0,150.93,151.1,150.36,150.97,42816.0
2022-11-04 13:35:00,150.86,151.42,150.81,151.17,9863.0,150.86,151.42,150.81,151.17,9863.0
2022-11-04 13:40:00,151.05,151.06,150.03,150.05,31659.0,151.05,151.06,150.03,150.05,31659.0
2022-11-04 13:45:00,150.05,150.09,149.11,149.82,50439.0,150.05,150.09,149.11,149.82,50439.0
2022-11-04 13:50:00,150.0,150.14,149.26,149.94,40388.0,150.0,150.14,149.26,149.94,40388.0
2022-11-04 13:55:00,149.87,150.41,149.82,150.25,20259.0,149.87,150.41,149.82,150.25,20259.0
2022-11-04 14:00:00,150.44,150.53,150.31,150.46,3448.0,150.44,150.53,150.31,150.46,3448.0
2022-11-04 14:05:00,150.39,150.98,150.23,150.75,9768.0,150.39,150.98,150.23,150.75,9768.0
2022-11-04 14:10:00,150.78,151.23,150.72,150.94,9785.0,150.78,151.23,150.72,150.94,9785.0
2022-11-04 14:15:00,150.97,151.75,150.69,151.71,14286.0,150.97,151.75,150.69,151.71,14286.0
2022-11-04 14:20:00,151.71,151.75,151.5,151.53,5612.0,151.71,151.75,151.5,151.53,5612.0
2022-11-04 14:25:00,151.55,152.2,151.55,151.87,16758.0,151.55,152.2,151.55,151.87,16758.0
2022-11-04 14:30:00,152.0,152.02,151.66,151.87,11595.0,152.0,152.02,151.66,151.87,11595.0
2022-11-04 14:35:00,151.93,152.32,151.86,152.3,9578.0,151.93,152.32,151.86,152.3,9578.0
2022-11-04 14:40:00,152.22,152.74,152.02,152.74,9167.0,152.22,152.74,152.02,152.74,9167.0
2022-11-04 14:45:00,152.79,152.86,152.33,152.4,10672.0,152.79,152.86,152.33,152.4,10672.0
2022-11-04 14:50:00,152.5,152.62,152.24,152.41,19533.0,152.5,152.62,152.24,152.41,19533.0
2022-11-04 14:55:00,152.44,152.71,152.38,152.53,4833.0,152.44,152.71,152.38,152.53,4833.0
2022-11-04 15:00:00,152.49,152.67,152.46,152.62,4640.0,152.49,152.67,152.46,152.62,4640.0
2022-11-04 15:05:00,152.6,153.0,152.56,152.93,8777.0,152.6,153.0,152.56,152.93,8777.0
2022-11-04 15:10:00,152.99,153.41,152.89,153.41,24663.0,152.99,153.41,152.89,153.41,24663.0
2022-11-04 15:15:00,153.4,153.69,153.33,153.63,11714.0,153.4,153.69,153.33,153.63,11714.0
2022-11-04 15:20:00,153.63,153.63,153.16,153.16,10977.0,153.63,153.63,153.16,153.16,10977.0
2022-11-04 15:25:00,153.17,153.33,152.86,153.19,12104.0,153.17,153.33,152.86,153.19,12104.0
2022-11-04 15:30:00,153.12,153.19,152.76,153.03,9351.0,153.12,153.19,152.76,153.03,9351.0
2022-11-04 15:35:00,153.05,153.07,152.2,152.65,20932.0,153.05,153.07,152.2,152.65,20932.0
2022-11-04 15:40:00,152.68,152.75,152.41,152.66,14853.0,152.68,152.75,152.41,152.66,14853.0
2022-11-04 15:45:00,152.66,152.92,152.56,152.64,30483.0,152.66,152.92,152.56,152.64,30483.0
2022-11-04 15:50:00,152.69,152.69,152.3,152.55,33071.0,152.69,152.69,152.3,152.55,33071.0
2022-11-04 15:55:00,152.49,153.69,152.49,153.5,123110.0,152.49,153.69,152.49,153.5,123110.0
2022-11-07 09:30:00,154.83,155.28,152.59,153.91,102251.0,154.83,155.28,152.59,153.91,102251.0
2022-11-07 09:35:00,153.91,154.21,152.01,152.46,43841.0,153.91,154.21,152.01,152.46,43841.0
2022-11-07 09:40:00,152.45,152.6,151.01,151.28,54143.0,152.45,152.6,151.01,151.28,54143.0
2022-11-07 09:45:00,151.12,151.25,148.6,149.14,68040.0,151.12,151.25,148.6,149.14,68040.0
2022-11-07 09:50:00,149.15,149.87,148.42,149.2,58191.0,149.15,149.87,148.42,149.2,58191.0
2022-11-07 09:55:00,149.19,149.96,149.06,149.57,20716.0,149.19,149.96,149.06,149.57,20716.0
2022-11-07 10:00:00,149.47,150.09,148.78,148.82,24217.0,149.47,150.09,148.78,148.82,24217.0
2022-11-07 10:05:00,149.03,149.24,148.55,148.85,14783.0,149.03,149.24,148.55,148.85,14783.0
2022-11-07 10:10:00,148.84,148.86,147.59,148.05,58206.0,148.84,148.86,147.59,148.05,58206.0
2022-11-07 10:15:00,148.19,148.51,147.3,147.3,21668.0,148.19,148.51,147.3,147.3,21668.0
2022-11-07 10:20:00,147.32,147.61,147.02,147.39,33080.0,147.32,147.61,147.02,147.39,33080.0
2022-11-07 10:25:00,147.37,147.45,147.08,147.38,22683.0,147.37,147.45,147.08,147.38,22683.0
2022-11-07 10:30:00,147.36,147.36,146.52,146.6,33529.0,147.36,147.36,146.52,146.6,33529.0
2022-11-07 10:35:00,146.63,147.68,146.62,146.97,19085.0,146.63,147.68,146.62,146.97,19085.0
2022-11-07 10:40:00,147.07,147.63,146.61,146.92,21051.0,147.07,147.63,146.61,146.92,21051.0
2022-11-07 10:45:00,146.97,147.64,146.65,147.35,35216.0,146.97,147.64,146.65,147.35,35216.0
2022-11-07 10:50:00,147.46,147.51,146.89,146.98,36146.0,147.46,147.51,146.89,146.98,36146.0
2022-11-07 10:55:00,147.06,147.16,146.4,146.44,14982.0,147.06,147.16,146.4,146.44,14982.0
2022-11-07 11:00:00,146.5,146.83,146.1,146.54,25811.0,146.5,146.83,146.1,146.54,25811.0
2022-11-07 11:05:00,146.59,147.1,146.54,147.09,15460.0,146.59,147.1,146.54,147.09,15460.0
2022-11-07 11:10:00,146.98,147.27,146.65,146.8,21760.0,146.98,147.27,146.65,146.8,21760.0
2022-11-07 11:15:00,146.81,147.92,146.79,147.54,17419.0,146.81,147.92,146.79,147.54,17419.0
2022-11-07 11:20:00,147.5,147.92,147.19,147.3,25935.0,147.5,147.92,147.19,147.3,25935.0
2022-11-07 11:25:00,147.26,147.32,147.08,147.25,12206.0,147.26,147.32,147.08,147.25,12206.0
2022-11-07 11:30:00,147.28,147.93,147.27,147.64,13816.0,147.28,147.93,147.27,147.64,13816.0
2022-11-07 11:35:00,147.57,148.22,147.53,147.97,16689.0,147.57,148.22,147.53,147.97,16689.0
2022-11-07 11:40:00,147.93,147.93,147.02,147.27,27684.0,147.93,147.93,147.02,147.27,27684.0
2022-11-07 11:45:00,147.16,147.16,146.64,146.71,7410.0,147.16,147.16,146.64,146.71,7410.0
2022-11-07 11:50:00,146.82,147.23,146.77,147.22,12165.0,146.82,147.23,146.77,147.22,12165.0
2022-11-07 11:55:00,147.24,147.4,147.04,147.23,9311.0,147.24,147.4,147.04,147.23,9311.0
2022-11-07 12:00:00,147.12,147.34,146.97,147.25,7748.0,147.12,147.34,146.97,147.25,7748.0
2022-11-07 12:05:00,147.18,147.87,147.11,147.7,5486.0,147.18,147.87,147.11,147.7,5486.0
2022-11-07 12:10:00,147.75,147.92,147.41,147.66,10262.0,147.75,147.92,147.41,147.66,10262.0
2022-11-07 12:15:00,147.62,148.19,147.49,148.15,5949.0,147.62,148.19,147.49,148.15,5949.0
2022-11-07 12:20:00,148.11,148.11,147.78,147.94,8093.0,148.11,148.11,147.78,147.94,8093.0
2022-11-07 12:25:00,147.97,147.99,147.67,147.9,4744.0,147.97,147.99,147.67,147.9,4744.0
2022-11-07 12:30:00,148.0,148.03,147.73,147.81,3614.0,148.0,148.03,147.73,147.81,3614.0
2022-11-07 12:35:00,147.86,147.89,147.25,147.33,7697.0,147.86,147.89,147.25,147.33,7697.0
2022-11-07 12:40:00,147.34,147.38,147.01,147.01,2338.0,147.34,147.38,147.01,147.01,2338.0
2022-11-07 12:45:00,146.93,146.93,146.5,146.5,6708.0,146.93,146.93,146.5,146.5,6708.0
2022-11-07 12:50:00,146.5,146.66,146.23,146.38,10859.0,146.5,146.66,146.23,146.38,10859.0
2022-11-07 12:55:00,146.23,146.23,145.81,146.11,11056.0,146.23,146.23,145.81,146.11,11056.0
2022-11-07 13:00:00,146.09,146.25,145.97,145.97,7991.0,146.09,146.25,145.97,145.97,7991.0
2022-11-07 13:05:00,145.9,145.9,145.58,145.79,18931.0,145.9,145.9,145.58,145.79,18931.0
2022-11-07 13:10:00,145.72,145.94,145.1,145.39,23937.0,145.72,145.94,145.1,145.39,23937.0
2022-11-07 13:15:00,145.46,145.66,144.78,144.78,25158.0,145.46,145.66,144.78,144.78,25158.0
2022-11-07 13:20:00,144.85,144.9,144.27,144.64,28992.0,144.85,144.9,144.27,144.64,28992.0
2022-11-07 13:25:00,144.71,145.46,144.31,145.44,24891.0,144.71,145.46,144.31,145.44,24891.0
2022-11-07 13:30:00,145.51,145.85,145.23,145.58,21541.0,145.51,145.85,145.23,145.58,21541.0
2022-11-07 13:35:00,145.63,145.81,145.5,145.64,8786.0,145.63,145.81,145.5,145.64,8786.0
2022-11-07 13:40:00,145.63,145.63,144.84,144.84,7583.0,145.63,145.63,144.84,144.84,7583.0
2022-11-07 13:45:00,144.9,145.4,144.9,145.39,7929.0,144.9,145.4,144.9,145.39,7929.0
2022-11-07 13:50:00,145.47,145.77,145.33,145.75,6892.0,145.47,145.77,145.33,145.75,6892.0
2022-11-07 13:55:00,145.69,145.95,145.42,145.42,9850.0,145.69,145.95,145.42,145.42,9850.0
2022-11-07 14:00:00,145.48,145.84,145.44,145.83,7840.0,145.48,145.84,145.44,145.83,7840.0
2022-11-07 14:05:00,145.88,145.92,145.63,145.72,9881.0,145.88,145.92,145.63,145.72,9881.0
2022-11-07 14:10:00,145.72,146.08,145.65,146.02,16561.0,145.72,146.08,145.65,146.02,16561.0
2022-11-07 14:15:00,146.02,146.09,145.6,145.76,12861.0,146.02,146.09,145.6,145.76,12861.0
2022-11-07 14:20:00,145.85,146.33,145.75,146.22,11285.0,145.85,146.33,145.75,146.22,11285.0
2022-11-07 14:25:00,146.24,146.67,146.2,146.66,11052.0,146.24,146.67,146.2,146.66,11052.0
2022-11-07 14:30:00,146.69,146.87,146.6,146.79,13996.0,146.69,146.87,146.6,146.79,13996.0
2022-11-07 14:35:00,146.76,146.82,146.42,146.48,4650.0,146.76,146.82,146.42,146.48,4650.0
2022-11-07 14:40:00,146.39,146.71,146.29,146.38,28598.0,146.39,146.71,146.29,146.38,28598.0
2022-11-07 14:45:00,146.38,146.61,146.37,146.55,6000.0,146.38,146.61,146.37,146.55,6000.0
2022-11-07 14:50:00,146.55,146.58,146.09,146.29,28681.0,146.55,146.58,146.09,146.29,28681.0
2022-11-07 14:55:00,146.34,146.35,145.95,146.05,10002.0,146.34,146.35,145.95,146.05,10002.0
2022-11-07 15:00:00,146.11,146.39,146.07,146.3,11588.0,146.11,146.39,146.07,146.3,11588.0
2022-11-07 15:05:00,146.33,146.69,146.11,146.65,16681.0,146.33,146.69,146.11,146.65,16681.0
2022-11-07 15:10:00,146.69,146.9,146.46,146.9,6973.0,146.69,146.9,146.46,146.9,6973.0
2022-11-07 15:15:00,147.0,147.21,146.89,147.04,8265.0,147.0,147.21,146.89,147.04,8265.0
2022-11-07 15:20:00,146.94,147.03,146.75,147.02,10639.0,146.94,147.03,146.75,147.02,10639.0
2022-11-07 15:25:00,147.04,147.09,146.66,146.66,8783.0,147.04,147.09,146.66,146.66,8783.0
2022-11-07 15:30:00,146.62,146.78,146.59,146.63,17480.0,146.62,146.78,146.59,146.63,17480.0
2022-11-07 15:35:00,146.6,146.89,146.52,146.77,17469.0,146.6,146.89,146.52,146.77,17469.0
2022-11-07 15:40:00,146.77,147.04,146.72,146.97,19784.0,146.77,147.04,146.72,146.97,19784.0
2022-11-07 15:45:00,146.98,147.03,146.83,146.89,22258.0,146.98,147.03,146.83,146.89,22258.0
2022-11-07 15:50:00,146.92,147.25,146.77,146.97,44313.0,146.92,147.25,146.77,146.97,44313.0
2022-11-07 15:55:00,146.97,147.33,146.84,147.32,116393.0,146.97,147.33,146.84,147.32,116393.0
2022-11-08 09:30:00,149.07,150.19,148.42,149.65,135393.0,149.07,150.19,148.42,149.65,135393.0
2022-11-08 09:35:00,149.41,150.1,148.61,149.56,66291.0,149.41,150.1,148.61,149.56,66291.0
2022-11-08 09:40:00,149.68,151.49,149.63,150.38,45676.0,149.68,151.49,149.63,150.38,45676.0
2022-11-08 09:45:00,150.25,150.86,149.66,150.62,36824.0,150.25,150.86,149.66,150.62,36824.0
2022-11-08 09:50:00,150.64,151.89,150.62,151.7,53187.0,150.64,151.89,150.62,151.7,53187.0
2022-11-08 09:55:00,151.77,152.19,150.29,150.29,29627.0,151.77,152.19,150.29,150.29,29627.0
2022-11-08 10:00:00,150.29,150.48,149.0,149.17,30726.0,150.29,150.48,149.0,149.17,30726.0
2022-11-08 10:05:00,149.31,151.11,149.28,150.84,24441.0,149.31,151.11,149.28,150.84,24441.0
2022-11-08 10:10:00,150.77,150.77,149.26,149.45,30611.0,150.77,150.77,149.26,149.45,30611.0
2022-11-08 10:15:00,149.59,149.74,148.34,148.4,39871.0,149.59,149.74,148.34,148.4,39871.0
2022-11-08 10:20:00,148.31,148.96,148.31,148.74,18094.0,148.31,148.96,148.31,148.74,18094.0
2022-11-08 10:25:00,148.85,149.64,148.54,149.34,18723.0,148.85,149.64,148.54,149.34,18723.0
2022-11-08 10:30:00,149.4,149.7,148.83,149.5,36740.0,149.4,149.7,148.83,149.5,36740.0
2022-11-08 10:35:00,149.39,149.76,148.97,148.97,18199.0,149.39,149.76,148.97,148.97,18199.0
2022-11-08 10:40:00,148.79,148.88,148.08,148.22,21829.0,148.79,148.88,148.08,148.22,21829.0
2022-11-08 10:45:00,148.08,148.93,148.05,148.63,10450.0,148.08,148.93,148.05,148.63,10450.0
2022-11-08 10:50:00,148.62,149.0,148.4,148.47,31053.0,148.62,149.0,148.4,148.47,31053.0
2022-11-08 10:55:00,148.44,149.8,148.34,149.77,14194.0,148.44,149.8,148.34,149.77,14194.0
2022-11-08 11:00:00,149.74,150.0,148.82,149.33,14609.0,149.74,150.0,148.82,149.33,14609.0
2022-11-08 11:05:00,149.47,149.72,149.23,149.71,4574.0,149.47,149.72,149.23,149.71,4574.0
2022-11-08 11:10:00,149.81,149.91,149.63,149.78,5187.0,149.81,149.91,149.63,149.78,5187.0
2022-11-08 11:15:00,149.77,150.2,149.72,149.95,10779.0,149.77,150.2,149.72,149.95,10779.0
2022-11-08 11:20:00,150.01,150.49,149.76,150.13,13171.0,150.01,150.49,149.76,150.13,13171.0
2022-11-08 11:25:00,150.17,150.17,149.43,149.48,10126.0,150.17,150.17,149.43,149.48,10126.0
2022-11-08 11:30:00,149.37,149.7,149.2,149.36,16530.0,149.37,149.7,149.2,149.36,16530.0
2022-11-08 11:35:00,149.45,149.95,149.37,149.61,14250.0,149.45,149.95,149.37,149.61,14250.0
2022-11-08 11:40:00,149.52,149.78,149.05,149.19,13279.0,149.52,149.78,149.05,149.19,13279.0
2022-11-08 11:45:00,149.21,149.38,148.78,148.87,15892.0,149.21,149.38,148.78,148.87,15892.0
2022-11-08 11:50:00,148.78,149.2,148.67,149.16,10683.0,148.78,149.2,148.67,149.16,10683.0
2022-11-08 11:55:00,149.04,149.22,148.89,149.01,7968.0,149.04,149.22,148.89,149.01,7968.0
2022-11-08 12:00:00,149.05,149.47,149.0,149.38,11497.0,149.05,149.47,149.0,149.38,11497.0
2022-11-08 12:05:00,149.3,149.45,149.2,149.24,10183.0,149.3,149.45,149.2,149.24,10183.0
2022-11-08 12:10:00,149.23,149.3,148.64,148.64,9386.0,149.23,149.3,148.64,148.64,9386.0
2022-11-08 12:15:00,148.63,148.89,148.33,148.81,8205.0,148.63,148.89,148.33,148.81,8205.0
2022-11-08 12:20:00,148.86,148.86,148.49,148.71,6442.0,148.86,148.86,148.49,148.71,6442.0
2022-11-08 12:25:00,148.72,149.47,148.72,149.39,6590.0,148.72,149.47,148.72,149.39,6590.0
2022-11-08 12:30:00,149.37,149.67,149.25,149.37,11635.0,149.37,149.67,149.25,149.37,11635.0
2022-11-08 12:35:00,149.31,149.47,149.2,149.47,22230.0,149.31,149.47,149.2,149.47,22230.0
2022-11-08 12:40:00,149.45,150.0,149.44,149.94,4275.0,149.45,150.0,149.44,149.94,4275.0
2022-11-08 12:45:00,149.94,150.17,149.9,150.17,28680.0,149.94,150.17,149.9,150.17,28680.0
2022-11-08 12:50:00,150.17,150.39,149.94,150.08,14001.0,150.17,150.39,149.94,150.08,14001.0
2022-11-08 12:55:00,150.1,150.17,149.79,150.02,12326.0,150.1,150.17,149.79,150.02,12326.0
2022-11-08 13:00:00,150.0,150.82,149.99,150.61,8863.0,150.0,150.82,149.99,150.61,8863.0
2022-11-08 13:05:00,150.61,150.61,150.26,150.5,3872.0,150.61,150.61,150.26,150.5,3872.0
2022-11-08 13:10:00,150.47,150.85,150.38,150.8,13806.0,150.47,150.85,150.38,150.8,13806.0
2022-11-08 13:15:00,150.77,150.77,150.17,150.21,9218.0,150.77,150.77,150.17,150.21,9218.0
2022-11-08 13:20:00,150.13,150.13,149.03,149.21,18323.0,150.13,150.13,149.03,149.21,18323.0
2022-11-08 13:25:00,149.25,149.26,148.71,148.83,9361.0,149.25,149.26,148.71,148.83,9361.0
2022-11-08 13:30:00,148.76,149.03,148.6,148.72,13445.0,148.76,149.03,148.6,148.72,13445.0
2022-11-08 13:35:00,148.64,148.94,148.57,148.78,10535.0,148.64,148.94,148.57,148.78,10535.0
2022-11-08 13:40:00,148.77,149.07,148.56,148.59,10250.0,148.77,149.07,148.56,148.59,10250.0
2022-11-08 13:45:00,148.53,148.68,148.18,148.2,20145.0,148.53,148.68,148.18,148.2,20145.0
2022-11-08 13:50:00,148.18,148.55,147.76,147.93,19819.0,148.18,148.55,147.76,147.93,19819.0
2022-11-08 13:55:00,147.92,148.04,147.43,147.9,16286.0,147.92,148.04,147.43,147.9,16286.0
2022-11-08 14:00:00,147.86,148.16,147.65,147.72,13988.0,147.86,148.16,147.65,147.72,13988.0
2022-11-08 14:05:00,147.8,147.88,147.27,147.27,15131.0,147.8,147.88,147.27,147.27,15131.0
2022-11-08 14:10:00,147.31,147.67,147.29,147.55,8146.0,147.31,147.67,147.29,147.55,8146.0
2022-11-08 14:15:00,147.59,147.99,147.59,147.89,7551.0,147.59,147.99,147.59,147.89,7551.0
2022-11-08 14:20:00,147.85,147.85,146.72,146.72,16018.0,147.85,147.85,146.72,146.72,16018.0
2022-11-08 14:25:00,146.81,147.08,146.64,146.69,14814.0,146.81,147.08,146.64,146.69,14814.0
2022-11-08 14:30:00,146.67,146.79,146.27,146.78,20932.0,146.67,146.79,146.27,146.78,20932.0
2022-11-08 14:35:00,146.8,147.27,146.73,147.12,16593.0,146.8,147.27,146.73,147.12,16593.0
2022-11-08 14:40:00,147.05,147.49,147.02,147.38,10018.0,147.05,147.49,147.02,147.38,10018.0
2022-11-08 14:45:00,147.4,147.76,147.27,147.74,15463.0,147.4,147.76,147.27,147.74,15463.0
2022-11-08 14:50:00,147.72,148.02,147.61,147.87,15937.0,147.72,148.02,147.61,147.87,15937.0
2022-11-08 14:55:00,147.79,147.97,147.56,147.63,7444.0,147.79,147.97,147.56,147.63,7444.0
2022-11-08 15:00:00,147.63,148.23,147.63,148.18,23713.0,147.63,148.23,147.63,148.18,23713.0
2022-11-08 15:05:00,148.18,148.41,148.14,148.19,7979.0,148.18,148.41,148.14,148.19,7979.0
2022-11-08 15:10:00,148.18,148.45,148.09,148.4,8293.0,148.18,148.45,148.09,148.4,8293.0
2022-11-08 15:15:00,148.35,148.6,148.19,148.37,10074.0,148.35,148.6,148.19,148.37,10074.0
2022-11-08 15:20:00,148.38,148.55,148.24,148.37,8611.0,148.38,148.55,148.24,148.37,8611.0
2022-11-08 15:25:00,148.39,148.92,148.34,148.87,7164.0,148.39,148.92,148.34,148.87,7164.0
2022-11-08 15:30:00,148.78,149.21,148.67,149.08,17338.0,148.78,149.21,148.67,149.08,17338.0
2022-11-08 15:35:00,149.0,149.25,148.89,149.04,22807.0,149.0,149.25,148.89,149.04,22807.0
2022-11-08 15:40:00,148.93,149.01,148.62,148.62,19809.0,148.93,149.01,148.62,148.62,19809.0
2022-11-08 15:45:00,148.65,149.04,148.47,148.47,25345.0,148.65,149.04,148.47,148.47,25345.0
2022-11-08 15:50:00,148.5,148.53,147.68,147.73,85186.0,148.5,148.53,147.68,147.73,85186.0
2022-11-08 15:55:00,147.71,147.71,147.05,147.27,145228.0,147.71,147.71,147.05,147.27,145228.0
2022-11-09 09:30:00,146.79,148.72,146.25,148.32,95581.0,146.79,148.72,146.25,148.32,95581.0
2022-11-09 09:35:00,148.1,152.69,147.99,152.22,105781.0,148.1,152.69,147.99,152.22,105781.0
2022-11-09 09:40:00,152.13,155.82,151.46,154.72,156476.0,152.13,155.82,151.46,154.72,156476.0
2022-11-09 09:45:00,154.58,155.89,153.53,153.88,107652.0,154.58,155.89,153.53,153.88,107652.0
2022-11-09 09:50:00,153.94,154.0,152.28,152.53,39266.0,153.94,154.0,152.28,152.53,39266.0
2022-11-09 09:55:00,152.39,152.74,151.64,152.23,31591.0,152.39,152.74,151.64,152.23,31591.0
2022-11-09 10:00:00,152.05,153.43,151.53,152.64,55240.0,152.05,153.43,151.53,152.64,55240.0
2022-11-09 10:05:00,152.63,153.4,152.15,152.96,35424.0,152.63,153.4,152.15,152.96,35424.0
2022-11-09 10:10:00,153.14,153.27,151.23,152.08,24407.0,153.14,153.27,151.23,152.08,24407.0
2022-11-09 10:15:00,151.91,153.01,151.77,152.35,16724.0,151.91,153.01,151.77,152.35,16724.0
2022-11-09 10:20:00,152.13,152.93,151.99,152.44,20338.0,152.13,152.93,151.99,152.44,20338.0
2022-11-09 10:25:00,152.31,152.78,151.21,151.21,46494.0,152.31,152.78,151.21,151.21,46494.0
2022-11-09 10:30:00,151.2,151.47,150.45,151.18,29791.0,151.2,151.47,150.45,151.18,29791.0
2022-11-09 10:35:00,150.95,152.08,150.56,151.49,28680.0,150.95,152.08,150.56,151.49,28680.0
2022-11-09 10:40:00,151.53,152.23,151.1,151.52,7793.0,151.53,152.23,151.1,151.52,7793.0
2022-11-09 10:45:00,151.72,152.08,151.61,151.89,8958.0,151.72,152.08,151.61,151.89,8958.0
2022-11-09 10:50:00,151.91,152.38,151.85,152.03,14521.0,151.91,152.38,151.85,152.03,14521.0
2022-11-09 10:55:00,152.09,152.26,151.5,151.73,7763.0,152.09,152.26,151.5,151.73,7763.0
2022-11-09 11:00:00,151.72,152.75,151.72,151.78,22773.0,151.72,152.75,151.72,151.78,22773.0
2022-11-09 11:05:00,151.6,152.0,151.41,151.59,23591.0,151.6,152.0,151.41,151.59,23591.0
2022-11-09 11:10:00,151.53,151.53,151.0,151.27,2959.0,151.53,151.53,151.0,151.27,2959.0
2022-11-09 11:15:00,151.35,152.01,151.35,151.97,10972.0,151.35,152.01,151.35,151.97,10972.0
2022-11-09 11:20:00,151.84,152.46,151.5,152.37,16662.0,151.84,152.46,151.5,152.37,16662.0
2022-11-09 11:25:00,152.47,153.09,152.45,153.09,16339.0,152.47,153.09,152.45,153.09,16339.0
2022-11-09 11:30:00,153.09,153.16,152.46,152.47,16707.0,153.09,153.16,152.46,152.47,16707.0
2022-11-09 11:35:00,152.7,153.76,152.69,153.64,20938.0,152.7,153.76,152.69,153.64,20938.0
2022-11-09 11:40:00,153.58,154.0,153.33,153.68,20865.0,153.58,154.0,153.33,153.68,20865.0
2022-11-09 11:45:00,153.75,153.99,153.47,153.47,9275.0,153.75,153.99,153.47,153.47,9275.0
2022-11-09 11:50:00,153.07,153.71,153.07,153.54,11417.0,153.07,153.71,153.07,153.54,11417.0
2022-11-09 11:55:00,153.69,153.96,153.04,153.04,16909.0,153.69,153.96,153.04,153.04,16909.0
2022-11-09 12:00:00,153.05,153.31,152.81,153.3,4204.0,153.05,153.31,152.81,153.3,4204.0
2022-11-09 12:05:00,153.21,153.24,152.61,152.75,3267.0,153.21,153.24,152.61,152.75,3267.0
2022-11-09 12:10:00,152.81,153.03,152.66,152.96,9017.0,152.81,153.03,152.66,152.96,9017.0
2022-11-09 12:15:00,152.86,152.93,152.45,152.68,17699.0,152.86,152.93,152.45,152.68,17699.0
2022-11-09 12:20:00,152.5,152.8,152.3,152.42,7844.0,152.5,152.8,152.3,152.42,7844.0
2022-11-09 12:25:00,152.41,152.59,152.09,152.4,14377.0,152.41,152.59,152.09,152.4,14377.0
2022-11-09 12:30:00,152.35,152.42,152.13,152.42,8902.0,152.35,152.42,152.13,152.42,8902.0
2022-11-09 12:35:00,152.39,152.41,151.93,152.21,7046.0,152.39,152.41,151.93,152.21,7046.0
2022-11-09 12:40:00,152.21,152.38,151.83,151.96,8060.0,152.21,152.38,151.83,151.96,8060.0
2022-11-09 12:45:00,151.98,152.36,151.87,152.34,7491.0,151.98,152.36,151.87,152.34,7491.0
2022-11-09 12:50:00,152.27,152.38,152.03,152.38,5150.0,152.27,152.38,152.03,152.38,5150.0
2022-11-09 12:55:00,152.41,152.7,152.33,152.69,12120.0,152.41,152.7,152.33,152.69,12120.0
2022-11-09 13:00:00,152.62,152.75,152.38,152.38,7980.0,152.62,152.75,152.38,152.38,7980.0
2022-11-09 13:05:00,152.3,152.35,152.09,152.24,1812.0,152.3,152.35,152.09,152.24,1812.0
2022-11-09 13:10:00,152.09,152.12,151.7,151.91,6719.0,152.09,152.12,151.7,151.91,6719.0
2022-11-09 13:15:00,151.81,151.95,151.7,151.73,4885.0,151.81,151.95,151.7,151.73,4885.0
2022-11-09 13:20:00,151.71,151.86,151.64,151.79,4511.0,151.71,151.86,151.64,151.79,4511.0
2022-11-09 13:25:00,151.7,151.93,151.59,151.64,13554.0,151.7,151.93,151.59,151.64,13554.0
2022-11-09 13:30:00,151.58,151.6,150.2,150.31,17772.0,151.58,151.6,150.2,150.31,17772.0
2022-11-09 13:35:00,150.25,150.44,150.1,150.42,13084.0,150.25,150.44,150.1,150.42,13084.0
2022-11-09 13:40:00,150.33,150.97,150.33,150.8,11057.0,150.33,150.97,150.33,150.8,11057.0
2022-11-09 13:45:00,150.75,151.08,150.57,150.9,7345.0,150.75,151.08,150.57,150.9,7345.0
2022-11-09 13:50:00,150.98,150.98,150.53,150.63,11724.0,150.98,150.98,150.53,150.63,11724.0
2022-11-09 13:55:00,150.72,151.05,150.56,150.97,5840.0,150.72,151.05,150.56,150.97,5840.0
2022-11-09 14:00:00,151.07,151.38,150.96,151.19,13495.0,151.07,151.38,150.96,151.19,13495.0
2022-11-09 14:05:00,151.17,151.5,151.0,151.4,5986.0,151.17,151.5,151.0,151.4,5986.0
2022-11-09 14:10:00,151.38,151.82,151.38,151.76,5237.0,151.38,151.82,151.38,151.76,5237.0
2022-11-09 14:15:00,151.75,151.94,151.52,151.63,11721.0,151.75,151.94,151.52,151.63,11721.0
2022-11-09 14:20:00,151.74,152.22,151.68,152.12,11963.0,151.74,152.22,151.68,152.12,11963.0
2022-11-09 14:25:00,152.14,152.53,152.14,152.46,9018.0,152.14,152.53,152.14,152.46,9018.0
2022-11-09 14:30:00,152.4,152.4,151.45,151.45,9032.0,152.4,152.4,151.45,151.45,9032.0
2022-11-09 14:35:00,151.44,151.69,151.38,151.61,8690.0,151.44,151.69,151.38,151.61,8690.0
2022-11-09 14:40:00,151.58,152.14,151.56,151.87,15776.0,151.58,152.14,151.56,151.87,15776.0
2022-11-09 14:45:00,151.94,151.94,151.52,151.65,5537.0,151.94,151.94,151.52,151.65,5537.0
2022-11-09 14:50:00,151.48,151.54,151.36,151.48,3051.0,151.48,151.54,151.36,151.48,3051.0
2022-11-09 14:55:00,151.39,151.67,151.16,151.67,16878.0,151.39,151.67,151.16,151.67,16878.0
2022-11-09 15:00:00,151.77,152.2,151.77,152.15,5525.0,151.77,152.2,151.77,152.15,5525.0
2022-11-09 15:05:00,152.15,152.41,152.06,152.18,8113.0,152.15,152.41,152.06,152.18,8113.0
2022-11-09 15:10:00,152.19,152.36,152.15,152.21,5692.0,152.19,152.36,152.15,152.21,5692.0
2022-11-09 15:15:00,152.18,152.37,151.7,151.9,8978.0,152.18,152.37,151.7,151.9,8978.0
2022-11-09 15:20:00,151.85,152.01,151.66,151.69,4423.0,151.85,152.01,151.66,151.69,4423.0
2022-11-09 15:25:00,151.69,151.93,151.66,151.83,5918.0,151.69,151.93,151.66,151.83,5918.0
2022-11-09 15:30:00,151.88,151.88,151.18,151.22,15393.0,151.88,151.88,151.18,151.22,15393.0
2022-11-09 15:35:00,151.26,151.48,151.01,151.16,16375.0,151.26,151.48,151.01,151.16,16375.0
2022-11-09 15:40:00,151.11,151.21,150.86,150.94,22999.0,151.11,151.21,150.86,150.94,22999.0
2022-11-09 15:45:00,150.99,151.34,150.89,151.34,38551.0,150.99,151.34,150.89,151.34,38551.0
2022-11-09 15:50:00,151.42,151.7,151.05,151.09,63431.0,151.42,151.7,151.05,151.09,63431.0
2022-11-09 15:55:00,151.08,151.57,151.05,151.09,127557.0,151.08,151.57,151.05,151.09,127557.0
2022-11-10 09:30:00,155.07,155.65,150.06,150.19,111406.0,155.07,155.65,150.06,150.19,111406.0
2022-11-10 09:35:00,150.2,152.33,149.2,152.06,79704.0,150.2,152.33,149.2,152.06,79704.0
2022-11-10 09:40:00,152.16,152.69,151.0,151.26,74380.0,152.16,152.69,151.0,151.26,74380.0
2022-11-10 09:45:00,151.55,153.87,151.48,153.61,74387.0,151.55,153.87,151.48,153.61,74387.0
2022-11-10 09:50:00,153.9,154.34,153.09,153.94,21673.0,153.9,154.34,153.09,153.94,21673.0
2022-11-10 09:55:00,154.07,155.18,153.9,155.02,37446.0,154.07,155.18,153.9,155.02,37446.0
2022-11-10 10:00:00,155.17,155.51,153.65,154.08,31768.0,155.17,155.51,153.65,154.08,31768.0
2022-11-10 10:05:00,153.99,155.42,153.99,155.21,23303.0,153.99,155.42,153.99,155.21,23303.0
2022-11-10 10:10:00,155.06,156.31,155.0,155.65,37961.0,155.06,156.31,155.0,155.65,37961.0
2022-11-10 10:15:00,155.87,156.44,155.23,156.43,16684.0,155.87,156.44,155.23,156.43,16684.0
2022-11-10 10:20:00,156.43,157.49,156.33,157.36,51722.0,156.43,157.49,156.33,157.36,51722.0
2022-11-10 10:25:00,157.38,158.2,156.72,157.75,24660.0,157.38,158.2,156.72,157.75,24660.0
2022-11-10 10:30:00,157.96,157.99,156.39,156.4,36614.0,157.96,157.99,156.39,156.4,36614.0
2022-11-10 10:35:00,156.42,156.48,155.92,156.22,15824.0,156.42,156.48,155.92,156.22,15824.0
2022-11-10 10:40:00,156.39,156.92,156.0,156.23,21661.0,156.39,156.92,156.0,156.23,21661.0
2022-11-10 10:45:00,156.15,156.5,155.49,155.59,25847.0,156.15,156.5,155.49,155.59,25847.0
2022-11-10 10:50:00,155.53,155.89,154.57,154.67,42238.0,155.53,155.89,154.57,154.67,42238.0
2022-11-10 10:55:00,154.62,155.86,154.52,155.62,16940.0,154.62,155.86,154.52,155.62,16940.0
2022-11-10 11:00:00,155.68,155.78,154.95,155.57,11167.0,155.68,155.78,154.95,155.57,11167.0
2022-11-10 11:05:00,155.56,156.03,155.24,155.46,17642.0,155.56,156.03,155.24,155.46,17642.0
2022-11-10 11:10:00,155.46,155.86,155.33,155.59,11825.0,155.46,155.86,155.33,155.59,11825.0
2022-11-10 11:15:00,155.66,156.02,155.29,156.0,14848.0,155.66,156.02,155.29,156.0,14848.0
2022-11-10 11:20:00,155.97,156.6,155.87,156.0,21280.0,155.97,156.6,155.87,156.0,21280.0
2022-11-10 11:25:00,155.96,156.6,155.75,156.48,24132.0,155.96,156.6,155.75,156.48,24132.0
2022-11-10 11:30:00,156.5,158.5,156.44,158.06,58669.0,156.5,158.5,156.44,158.06,58669.0
2022-11-10 11:35:00,158.06,158.35,157.5,157.5,41462.0,158.06,158.35,157.5,157.5,41462.0
2022-11-10 11:40:00,157.66,157.93,157.1,157.37,35578.0,157.66,157.93,157.1,157.37,35578.0
2022-11-10 11:45:00,157.64,158.61,157.55,158.35,28471.0,157.64,158.61,157.55,158.35,28471.0
2022-11-10 11:50:00,158.34,160.54,158.34,159.24,150476.0,158.34,160.54,158.34,159.24,150476.0
2022-11-10 11:55:00,159.15,159.85,158.68,159.48,67198.0,159.15,159.85,158.68,159.48,67198.0
2022-11-10 12:00:00,159.41,160.5,159.0,159.34,79117.0,159.41,160.5,159.0,159.34,79117.0
2022-11-10 12:05:00,159.33,159.33,157.5,157.58,72918.0,159.33,159.33,157.5,157.58,72918.0
2022-11-10 12:10:00,157.54,157.85,157.35,157.8,36145.0,157.54,157.85,157.35,157.8,36145.0
2022-11-10 12:15:00,157.88,157.94,157.24,157.39,46538.0,157.88,157.94,157.24,157.39,46538.0
2022-11-10 12:20:00,157.5,157.51,156.76,156.84,22816.0,157.5,157.51,156.76,156.84,22816.0
2022-11-10 12:25:00,156.78,156.79,155.79,155.9,24229.0,156.78,156.79,155.79,155.9,24229.0
2022-11-10 12:30:00,155.82,155.82,154.87,155.44,33667.0,155.82,155.82,154.87,155.44,33667.0
2022-11-10 12:35:00,155.45,155.46,154.62,154.73,21817.0,155.45,155.46,154.62,154.73,21817.0
2022-11-10 12:40:00,154.74,155.02,154.29,154.62,34136.0,154.74,155.02,154.29,154.62,34136.0
2022-11-10 12:45:00,154.63,155.42,154.63,155.36,42491.0,154.63,155.42,154.63,155.36,42491.0
2022-11-10 12:50:00,155.37,155.54,155.26,155.37,13706.0,155.37,155.54,155.26,155.37,13706.0
2022-11-10 12:55:00,155.5,155.85,155.27,155.28,10958.0,155.5,155.85,155.27,155.28,10958.0
2022-11-10 13:00:00,155.2,155.88,154.93,155.8,27505.0,155.2,155.88,154.93,155.8,27505.0
2022-11-10 13:05:00,155.79,156.27,155.66,155.83,29689.0,155.79,156.27,155.66,155.83,29689.0
2022-11-10 13:10:00,155.78,156.21,155.69,155.99,15252.0,155.78,156.21,155.69,155.99,15252.0
2022-11-10 13:15:00,156.0,156.13,155.78,155.99,11203.0,156.0,156.13,155.78,155.99,11203.0
2022-11-10 13:20:00,156.0,156.1,155.41,155.56,12698.0,156.0,156.1,155.41,155.56,12698.0
2022-11-10 13:25:00,155.55,155.63,155.26,155.33,18723.0,155.55,155.63,155.26,155.33,18723.0
2022-11-10 13:30:00,155.39,155.44,154.64,154.88,9686.0,155.39,155.44,154.64,154.88,9686.0
2022-11-10 13:35:00,154.86,155.31,154.61,155.18,15789.0,154.86,155.31,154.61,155.18,15789.0
2022-11-10 13:40:00,155.12,155.53,155.01,155.34,11262.0,155.12,155.53,155.01,155.34,11262.0
2022-11-10 13:45:00,155.49,155.56,155.24,155.4,15181.0,155.49,155.56,155.24,155.4,15181.0
2022-11-10 13:50:00,155.4,155.52,155.2,155.26,15087.0,155.4,155.52,155.2,155.26,15087.0
2022-11-10 13:55:00,155.39,155.92,155.39,155.59,40443.0,155.39,155.92,155.39,155.59,40443.0
2022-11-10 14:00:00,155.56,155.73,155.36,155.6,13428.0,155.56,155.73,155.36,155.6,13428.0
2022-11-10 14:05:00,155.64,156.22,155.49,155.67,57517.0,155.64,156.22,155.49,155.67,57517.0
2022-11-10 14:10:00,155.62,155.72,155.06,155.24,13460.0,155.62,155.72,155.06,155.24,13460.0
2022-11-10 14:15:00,155.3,155.59,155.2,155.49,12748.0,155.3,155.59,155.2,155.49,12748.0
2022-11-10 14:20:00,155.34,156.19,155.34,156.0,12112.0,155.34,156.19,155.34,156.0,12112.0
2022-11-10 14:25:00,156.0,156.21,155.86,156.19,12684.0,156.0,156.21,155.86,156.19,12684.0
2022-11-10 14:30:00,156.16,156.41,156.01,156.23,36549.0,156.16,156.41,156.01,156.23,36549.0
2022-11-10 14:35:00,156.23,156.5,156.01,156.33,19696.0,156.23,156.5,156.01,156.33,19696.0
2022-11-10 14:40:00,156.33,156.35,156.18,156.33,10584.0,156.33,156.35,156.18,156.33,10584.0
2022-11-10 14:45:00,156.27,156.5,156.21,156.46,17918.0,156.27,156.5,156.21,156.46,17918.0
2022-11-10 14:50:00,156.41,157.18,156.39,157.04,56544.0,156.41,157.18,156.39,157.04,56544.0
2022-11-10 14:55:00,157.06,157.13,156.52,156.52,13197.0,157.06,157.13,156.52,156.52,13197.0
2022-11-10 15:00:00,156.43,156.49,156.1,156.38,13943.0,156.43,156.49,156.1,156.38,13943.0
2022-11-10 15:05:00,156.42,156.87,156.42,156.87,15774.0,156.42,156.87,156.42,156.87,15774.0
2022-11-10 15:10:00,156.93,157.23,156.78,157.16,22149.0,156.93,157.23,156.78,157.16,22149.0
2022-11-10 15:15:00,157.15,157.25,156.91,157.17,30215.0,157.15,157.25,156.91,157.17,30215.0
2022-11-10 15:20:00,157.15,157.45,156.94,157.41,25615.0,157.15,157.45,156.94,157.41,25615.0
2022-11-10 15:25:00,157.41,157.93,157.37,157.71,31084.0,157.41,157.93,157.37,157.71,31084.0
2022-11-10 15:30:00,157.7,157.7,157.11,157.24,19906.0,157.7,157.7,157.11,157.24,19906.0
2022-11-10 15:35:00,157.17,157.42,157.17,157.42,11318.0,157.17,157.42,157.17,157.42,11318.0
2022-11-10 15:40:00,157.48,157.55,157.2,157.4,17664.0,157.48,157.55,157.2,157.4,17664.0
2022-11-10 15:45:00,157.34,157.63,157.19,157.62,42472.0,157.34,157.63,157.19,157.62,42472.0
2022-11-10 15:50:00,157.62,157.78,157.35,157.77,39784.0,157.62,157.78,157.35,157.77,39784.0
2022-11-10 15:55:00,157.79,157.84,156.91,157.09,114486.0,157.79,157.84,156.91,157.09,114486.0
2022-11-11 09:30:00,154.99,156.1,153.62,154.66,109050.0,154.99,156.1,153.62,154.66,109050.0
2022-11-11 09:35:00,154.67,155.83,154.12,154.46,36696.0,154.67,155.83,154.12,154.46,36696.0
2022-11-11 09:40:00,154.51,155.49,154.47,154.94,18760.0,154.51,155.49,154.47,154.94,18760.0
2022-11-11 09:45:00,155.01,155.47,153.81,154.02,47631.0,155.01,155.47,153.81,154.02,47631.0
2022-11-11 09:50:00,154.11,155.3,153.97,154.38,25132.0,154.11,155.3,153.97,154.38,25132.0
2022-11-11 09:55:00,154.12,154.82,154.02,154.59,5901.0,154.12,154.82,154.02,154.59,5901.0
2022-11-11 10:00:00,154.44,155.33,153.82,154.54,18207.0,154.44,155.33,153.82,154.54,18207.0
2022-11-11 10:05:00,154.53,155.26,154.3,154.99,12289.0,154.53,155.26,154.3,154.99,12289.0
2022-11-11 10:10:00,155.0,155.74,154.93,155.65,12356.0,155.0,155.74,154.93,155.65,12356.0
2022-11-11 10:15:00,155.71,155.95,155.39,155.9,43157.0,155.71,155.95,155.39,155.9,43157.0
2022-11-11 10:20:00,155.87,156.07,155.55,155.99,37208.0,155.87,156.07,155.55,155.99,37208.0
2022-11-11 10:25:00,155.8,157.19,155.57,156.84,79538.0,155.8,157.19,155.57,156.84,79538.0
2022-11-11 10:30:00,156.77,157.0,156.48,156.93,24037.0,156.77,157.0,156.48,156.93,24037.0
2022-11-11 10:35:00,156.97,157.18,156.68,156.96,19017.0,156.97,157.18,156.68,156.96,19017.0
2022-11-11 10:40:00,156.78,157.05,156.62,157.0,19297.0,156.78,157.05,156.62,157.0,19297.0
2022-11-11 10:45:00,156.98,157.68,156.76,157.44,17572.0,156.98,157.68,156.76,157.44,17572.0
2022-11-11 10:50:00,157.46,157.49,156.86,156.97,8652.0,157.46,157.49,156.86,156.97,8652.0
2022-11-11 10:55:00,156.85,156.94,155.82,155.84,22757.0,156.85,156.94,155.82,155.84,22757.0
2022-11-11 11:00:00,155.87,155.97,155.6,155.61,23839.0,155.87,155.97,155.6,155.61,23839.0
2022-11-11 11:05:00,155.7,155.99,154.81,154.86,30799.0,155.7,155.99,154.81,154.86,30799.0
2022-11-11 11:10:00,154.77,155.28,154.44,154.67,55967.0,154.77,155.28,154.44,154.67,55967.0
2022-11-11 11:15:00,154.64,155.66,154.41,155.56,42108.0,154.64,155.66,154.41,155.56,42108.0
2022-11-11 11:20:00,155.56,155.72,154.92,155.12,14042.0,155.56,155.72,154.92,155.12,14042.0
2022-11-11 11:25:00,155.02,155.46,154.66,154.72,9500.0,155.02,155.46,154.66,154.72,9500.0
2022-11-11 11:30:00,154.57,154.63,153.7,153.93,25600.0,154.57,154.63,153.7,153.93,25600.0
2022-11-11 11:35:00,153.91,154.7,153.87,154.15,14556.0,153.91,154.7,153.87,154.15,14556.0
2022-11-11 11:40:00,154.16,154.16,153.14,153.25,12824.0,154.16,154.16,153.14,153.25,12824.0
2022-11-11 11:45:00,153.16,153.36,152.86,153.17,21423.0,153.16,153.36,152.86,153.17,21423.0
2022-11-11 11:50:00,153.15,153.61,152.43,152.48,13195.0,153.15,153.61,152.43,152.48,13195.0
2022-11-11 11:55:00,152.39,152.43,151.17,151.47,29031.0,152.39,152.43,151.17,151.47,29031.0
2022-11-11 12:00:00,151.33,151.41,150.87,151.3,16316.0,151.33,151.41,150.87,151.3,16316.0
2022-11-11 12:05:00,151.31,151.9,151.19,151.8,10841.0,151.31,151.9,151.19,151.8,10841.0
2022-11-11 12:10:00,151.95,152.28,151.67,151.67,12517.0,151.95,152.28,151.67,151.67,12517.0
2022-11-11 12:15:00,151.71,152.16,151.41,152.16,32483.0,151.71,152.16,151.41,152.16,32483.0
2022-11-11 12:20:00,152.01,152.26,151.66,151.99,10585.0,152.01,152.26,151.66,151.99,10585.0
2022-11-11 12:25:00,152.01,153.43,152.01,153.28,27616.0,152.01,153.43,152.01,153.28,27616.0
2022-11-11 12:30:00,153.3,153.4,152.56,152.56,13440.0,153.3,153.4,152.56,152.56,13440.0
2022-11-11 12:35:00,152.54,152.54,152.09,152.11,8295.0,152.54,152.54,152.09,152.11,8295.0
2022-11-11 12:40:00,152.09,152.1,150.81,150.98,23233.0,152.09,152.1,150.81,150.98,23233.0
2022-11-11 12:45:00,150.97,151.01,150.24,150.35,17627.0,150.97,151.01,150.24,150.35,17627.0
2022-11-11 12:50:00,150.35,150.77,150.32,150.62,11807.0,150.35,150.77,150.32,150.62,11807.0
2022-11-11 12:55:00,150.54,150.92,150.52,150.77,14726.0,150.54,150.92,150.52,150.77,14726.0
2022-11-11 13:00:00,150.83,150.94,150.42,150.43,7226.0,150.83,150.94,150.42,150.43,7226.0
2022-11-11 13:05:00,150.49,151.45,150.43,151.4,8741.0,150.49,151.45,150.43,151.4,8741.0
2022-11-11 13:10:00,151.42,151.91,151.41,151.55,11274.0,151.42,151.91,151.41,151.55,11274.0
2022-11-11 13:15:00,151.62,151.98,151.47,151.5,12833.0,151.62,151.98,151.47,151.5,12833.0
2022-11-11 13:20:00,151.5,151.67,151.35,151.41,4482.0,151.5,151.67,151.35,151.41,4482.0
2022-11-11 13:25:00,151.46,151.55,151.29,151.5,5939.0,151.46,151.55,151.29,151.5,5939.0
2022-11-11 13:30:00,151.46,151.67,151.19,151.56,12655.0,151.46,151.67,151.19,151.56,12655.0
2022-11-11 13:35:00,151.56,151.58,151.0,151.0,9655.0,151.56,151.58,151.0,151.0,9655.0
2022-11-11 13:40:00,150.96,151.0,150.66,150.74,13518.0,150.96,151.0,150.66,150.74,13518.0
2022-11-11 13:45:00,150.7,150.7,150.22,150.46,11424.0,150.7,150.7,150.22,150.46,11424.0
2022-11-11 13:50:00,150.49,150.98,150.44,150.93,11342.0,150.49,150.98,150.44,150.93,11342.0
2022-11-11 13:55:00,150.87,151.2,150.67,151.0,11259.0,150.87,151.2,150.67,151.0,11259.0
2022-11-11 14:00:00,151.07,151.39,151.06,151.39,8343.0,151.07,151.39,151.06,151.39,8343.0
2022-11-11 14:05:00,151.35,151.5,151.32,151.44,7183.0,151.35,151.5,151.32,151.44,7183.0
2022-11-11 14:10:00,151.5,151.75,151.04,151.1,16591.0,151.5,151.75,151.04,151.1,16591.0
2022-11-11 14:15:00,151.09,151.14,150.68,150.92,10501.0,151.09,151.14,150.68,150.92,10501.0
2022-11-11 14:20:00,150.95,151.16,150.93,151.04,6929.0,150.95,151.16,150.93,151.04,6929.0
2022-11-11 14:25:00,151.0,151.3,150.91,151.27,3934.0,151.0,151.3,150.91,151.27,3934.0
2022-11-11 14:30:00,151.24,151.49,151.11,151.44,3547.0,151.24,151.49,151.11,151.44,3547.0
2022-11-11 14:35:00,151.44,151.7,151.37,151.69,6359.0,151.44,151.7,151.37,151.69,6359.0
2022-11-11 14:40:00,151.67,152.27,151.57,152.16,7017.0,151.67,152.27,151.57,152.16,7017.0
2022-11-11 14:45:00,152.11,152.36,151.99,152.08,18894.0,152.11,152.36,151.99,152.08,18894.0
2022-11-11 14:50:00,152.05,152.05,151.7,151.71,8002.0,152.05,152.05,151.7,151.71,8002.0
2022-11-11 14:55:00,151.74,151.82,151.52,151.65,13103.0,151.74,151.82,151.52,151.65,13103.0
2022-11-11 15:00:00,151.63,151.63,151.21,151.21,10522.0,151.63,151.63,151.21,151.21,10522.0
2022-11-11 15:05:00,151.06,151.07,150.08,150.24,33552.0,151.06,151.07,150.08,150.24,33552.0
2022-11-11 15:10:00,150.24,150.39,150.1,150.38,8312.0,150.24,150.39,150.1,150.38,8312.0
2022-11-11 15:15:00,150.3,150.46,150.19,150.43,10593.0,150.3,150.46,150.19,150.43,10593.0
2022-11-11 15:20:00,150.48,150.65,150.36,150.47,7555.0,150.48,150.65,150.36,150.47,7555.0
2022-11-11 15:25:00,150.5,151.09,150.5,151.0,8603.0,150.5,151.09,150.5,151.0,8603.0
2022-11-11 15:30:00,151.09,151.54,151.05,151.44,21663.0,151.09,151.54,151.05,151.44,21663.0
2022-11-11 15:35:00,151.4,151.4,151.13,151.22,18666.0,151.4,151.4,151.13,151.22,18666.0
2022-11-11 15:40:00,151.19,151.44,151.19,151.22,21175.0,151.19,151.44,151.19,151.22,21175.0
2022-11-11 15:45:00,151.27,151.32,150.84,150.95,16930.0,151.27,151.32,150.84,150.95,16930.0
2022-11-11 15:50:00,150.99,151.3,150.67,151.15,27762.0,150.99,151.3,150.67,151.15,27762.0
2022-11-11 15:55:00,151.09,151.09,150.15,150.52,68895.0,151.09,151.09,150.15,150.52,68895.0
2022-11-14 09:30:00,151.39,155.85,151.03,155.25,106320.0,151.39,155.85,151.03,155.25,106320.0
2022-11-14 09:35:00,155.27,155.31,152.32,152.53,55761.0,155.27,155.31,152.32,152.53,55761.0
2022-11-14 09:40:00,152.75,152.75,148.64,148.96,78709.0,152.75,152.75,148.64,148.96,78709.0
2022-11-14 09:45:00,148.95,149.46,147.75,149.09,27703.0,148.95,149.46,147.75,149.09,27703.0
2022-11-14 09:50:00,149.15,149.99,148.46,148.5,20257.0,149.15,149.99,148.46,148.5,20257.0
2022-11-14 09:55:00,148.66,149.81,148.66,149.71,9483.0,148.66,149.81,148.66,149.71,9483.0
2022-11-14 10:00:00,149.72,151.4,149.68,151.28,23101.0,149.72,151.4,149.68,151.28,23101.0
2022-11-14 10:05:00,151.36,151.5,150.66,151.26,15771.0,151.36,151.5,150.66,151.26,15771.0
2022-11-14 10:10:00,151.45,151.45,150.25,151.13,17178.0,151.45,151.45,150.25,151.13,17178.0
2022-11-14 10:15:00,151.38,151.69,150.8,150.8,17186.0,151.38,151.69,150.8,150.8,17186.0
2022-11-14 10:20:00,150.76,151.93,150.68,151.46,18102.0,150.76,151.93,150.68,151.46,18102.0
2022-11-14 10:25:00,151.32,151.37,150.76,151.34,11494.0,151.32,151.37,150.76,151.34,11494.0
2022-11-14 10:30:00,151.47,152.63,151.47,152.48,20280.0,151.47,152.63,151.47,152.48,20280.0
2022-11-14 10:35:00,152.43,153.16,152.33,153.12,19646.0,152.43,153.16,152.33,153.12,19646.0
2022-11-14 10:40:00,153.28,153.52,153.11,153.19,11671.0,153.28,153.52,153.11,153.19,11671.0
2022-11-14 10:45:00,153.1,153.39,152.95,153.17,12047.0,153.1,153.39,152.95,153.17,12047.0
2022-11-14 10:50:00,153.21,153.21,152.72,152.76,7490.0,153.21,153.21,152.72,152.76,7490.0
2022-11-14 10:55:00,152.78,152.9,151.99,152.78,11117.0,152.78,152.9,151.99,152.78,11117.0
2022-11-14 11:00:00,152.84,153.07,152.31,152.31,4760.0,152.84,153.07,152.31,152.31,4760.0
2022-11-14 11:05:00,152.57,153.04,152.55,153.04,7918.0,152.57,153.04,152.55,153.04,7918.0
2022-11-14 11:10:00,153.07,153.17,151.96,152.38,14288.0,153.07,153.17,151.96,152.38,14288.0
2022-11-14 11:15:00,152.39,152.45,151.89,151.91,7951.0,152.39,152.45,151.89,151.91,7951.0
2022-11-14 11:20:00,152.08,152.27,151.88,152.12,5244.0,152.08,152.27,151.88,152.12,5244.0
2022-11-14 11:25:00,152.23,152.87,152.12,152.85,7990.0,152.23,152.87,152.12,152.85,7990.0
2022-11-14 11:30:00,152.94,153.92,152.86,153.9,14267.0,152.94,153.92,152.86,153.9,14267.0
2022-11-14 11:35:00,154.0,154.24,153.82,153.86,11527.0,154.0,154.24,153.82,153.86,11527.0
2022-11-14 11:40:00,153.76,154.01,153.67,154.0,5811.0,153.76,154.01,153.67,154.0,5811.0
2022-11-14 11:45:00,154.03,154.09,153.53,153.64,6005.0,154.03,154.09,153.53,153.64,6005.0
2022-11-14 11:50:00,153.61,153.63,152.74,152.86,11263.0,153.61,153.63,152.74,152.86,11263.0
2022-11-14 11:55:00,152.93,153.38,152.72,153.03,7957.0,152.93,153.38,152.72,153.03,7957.0
2022-11-14 12:00:00,153.28,153.61,153.14,153.28,5584.0,153.28,153.61,153.14,153.28,5584.0
2022-11-14 12:05:00,153.22,153.85,153.13,153.35,10453.0,153.22,153.85,153.13,153.35,10453.0
2022-11-14 12:10:00,153.53,153.65,153.26,153.65,4870.0,153.53,153.65,153.26,153.65,4870.0
2022-11-14 12:15:00,153.77,153.93,153.49,153.56,8780.0,153.77,153.93,153.49,153.56,8780.0
2022-11-14 12:20:00,153.52,153.82,153.22,153.81,8607.0,153.52,153.82,153.22,153.81,8607.0
2022-11-14 12:25:00,153.84,153.85,153.61,153.65,5431.0,153.84,153.85,153.61,153.65,5431.0
2022-11-14 12:30:00,153.65,153.79,153.5,153.74,5888.0,153.65,153.79,153.5,153.74,5888.0
2022-11-14 12:35:00,153.73,153.81,153.58,153.58,4500.0,153.73,153.81,153.58,153.58,4500.0
2022-11-14 12:40:00,153.57,153.6,152.55,152.63,10474.0,153.57,153.6,152.55,152.63,10474.0
2022-11-14 12:45:00,152.7,152.73,152.54,152.6,6158.0,152.7,152.73,152.54,152.6,6158.0
2022-11-14 12:50:00,152.59,152.82,152.54,152.54,4482.0,152.59,152.82,152.54,152.54,4482.0
2022-11-14 12:55:00,152.56,152.59,152.11,152.18,6737.0,152.56,152.59,152.11,152.18,6737.0
2022-11-14 13:00:00,152.21,152.28,151.87,152.19,6132.0,152.21,152.28,151.87,152.19,6132.0
2022-11-14 13:05:00,152.2,152.25,151.79,152.12,7561.0,152.2,152.25,151.79,152.12,7561.0
2022-11-14 13:10:00,152.09,152.15,151.81,152.09,9213.0,152.09,152.15,151.81,152.09,9213.0
2022-11-14 13:15:00,152.24,152.51,152.23,152.44,6847.0,152.24,152.51,152.23,152.44,6847.0
2022-11-14 13:20:00,152.41,152.91,152.41,152.91,8083.0,152.41,152.91,152.41,152.91,8083.0
2022-11-14 13:25:00,152.91,153.39,152.9,153.33,10436.0,152.91,153.39,152.9,153.33,10436.0
2022-11-14 13:30:00,153.3,153.42,153.15,153.42,9277.0,153.3,153.42,153.15,153.42,9277.0
2022-11-14 13:35:00,153.51,153.91,153.44,153.75,20060.0,153.51,153.91,153.44,153.75,20060.0
2022-11-14 13:40:00,153.76,153.77,153.45,153.53,18447.0,153.76,153.77,153.45,153.53,18447.0
2022-11-14 13:45:00,153.55,153.59,153.26,153.42,6696.0,153.55,153.59,153.26,153.42,6696.0
2022-11-14 13:50:00,153.47,154.25,153.45,154.18,16975.0,153.47,154.25,153.45,154.18,16975.0
2022-11-14 13:55:00,154.18,154.24,153.92,154.02,18920.0,154.18,154.24,153.92,154.02,18920.0
2022-11-14 14:00:00,153.93,154.23,153.59,153.66,10640.0,153.93,154.23,153.59,153.66,10640.0
2022-11-14 14:05:00,153.71,154.11,153.69,154.03,7490.0,153.71,154.11,153.69,154.03,7490.0
2022-11-14 14:10:00,154.06,154.88,153.99,154.88,12760.0,154.06,154.88,153.99,154.88,12760.0
2022-11-14 14:15:00,154.93,155.08,154.32,154.48,26639.0,154.93,155.08,154.32,154.48,26639.0
2022-11-14 14:20:00,154.46,154.49,154.08,154.24,6580.0,154.46,154.49,154.08,154.24,6580.0
2022-11-14 14:25:00,154.18,154.57,153.93,154.57,17176.0,154.18,154.57,153.93,154.57,17176.0
2022-11-14 14:30:00,154.49,154.93,154.4,154.84,6727.0,154.49,154.93,154.4,154.84,6727.0
2022-11-14 14:35:00,154.81,154.99,154.7,154.7,4261.0,154.81,154.99,154.7,154.7,4261.0
2022-11-14 14:40:00,154.72,154.76,154.52,154.65,4534.0,154.72,154.76,154.52,154.65,4534.0
2022-11-14 14:45:00,154.68,154.82,154.42,154.63,8093.0,154.68,154.82,154.42,154.63,8093.0
2022-11-14 14:50:00,154.62,155.0,154.61,155.0,5291.0,154.62,155.0,154.61,155.0,5291.0
2022-11-14 14:55:00,155.03,155.41,155.03,155.09,10582.0,155.03,155.41,155.03,155.09,10582.0
2022-11-14 15:00:00,155.09,155.19,154.89,155.18,7565.0,155.09,155.19,154.89,155.18,7565.0
2022-11-14 15:05:00,155.25,155.34,154.96,154.96,6844.0,155.25,155.34,154.96,154.96,6844.0
2022-11-14 15:10:00,154.96,154.97,154.01,154.09,9287.0,154.96,154.97,154.01,154.09,9287.0
2022-11-14 15:15:00,154.09,154.27,153.73,154.22,12888.0,154.09,154.27,153.73,154.22,12888.0
2022-11-14 15:20:00,154.28,154.71,154.17,154.68,8407.0,154.28,154.71,154.17,154.68,8407.0
2022-11-14 15:25:00,154.62,154.71,154.36,154.51,4912.0,154.62,154.71,154.36,154.51,4912.0
2022-11-14 15:30:00,154.46,154.73,154.29,154.29,7475.0,154.46,154.73,154.29,154.29,7475.0
2022-11-14 15:35:00,154.4,154.71,154.37,154.49,9168.0,154.4,154.71,154.37,154.49,9168.0
2022-11-14 15:40:00,154.49,154.55,154.09,154.13,11671.0,154.49,154.55,154.09,154.13,11671.0
2022-11-14 15:45:00,154.12,154.24,153.93,154.06,12614.0,154.12,154.24,153.93,154.06,12614.0
2022-11-14 15:50:00,154.18,154.48,153.98,154.08,24466.0,154.18,154.48,153.98,154.08,24466.0
2022-11-14 15:55:00,154.1,154.1,153.54,153.59,60445.0,154.1,154.1,153.54,153.59,60445.0
2022-11-15 09:30:00,160.0,160.56,156.84,157.64,69869.0,160.0,160.56,156.84,157.64,69869.0
2022-11-15 09:35:00,157.45,159.36,157.12,157.28,27918.0,157.45,159.36,157.12,157.28,27918.0
2022-11-15 09:40:00,157.63,158.21,157.38,157.78,14231.0,157.63,158.21,157.38,157.78,14231.0
2022-11-15 09:45:00,157.53,158.24,156.85,157.7,20070.0,157.53,158.24,156.85,157.7,20070.0
2022-11-15 09:50:00,158.11,159.6,157.93,159.06,41675.0,158.11,159.6,157.93,159.06,41675.0
2022-11-15 09:55:00,159.12,159.76,158.77,159.25,29089.0,159.12,159.76,158.77,159.25,29089.0
2022-11-15 10:00:00,159.2,159.22,158.35,158.43,20886.0,159.2,159.22,158.35,158.43,20886.0
2022-11-15 10:05:00,158.41,158.58,157.38,157.5,24637.0,158.41,158.58,157.38,157.5,24637.0
2022-11-15 10:10:00,157.48,157.58,156.7,156.72,21545.0,157.48,157.58,156.7,156.72,21545.0
2022-11-15 10:15:00,156.88,156.96,156.2,156.21,39660.0,156.88,156.96,156.2,156.21,39660.0
2022-11-15 10:20:00,156.25,156.93,156.15,156.84,18248.0,156.25,156.93,156.15,156.84,18248.0
2022-11-15 10:25:00,156.72,157.51,156.72,156.94,29917.0,156.72,157.51,156.72,156.94,29917.0
2022-11-15 10:30:00,156.58,156.97,155.73,155.84,20259.0,156.58,156.97,155.73,155.84,20259.0
2022-11-15 10:35:00,155.83,155.94,154.67,154.8,25417.0,155.83,155.94,154.67,154.8,25417.0
2022-11-15 10:40:00,154.8,155.82,154.8,155.67,13016.0,154.8,155.82,154.8,155.67,13016.0
2022-11-15 10:45:00,155.58,155.77,154.83,154.98,8948.0,155.58,155.77,154.83,154.98,8948.0
2022-11-15 10:50:00,154.8,155.28,154.6,155.07,13694.0,154.8,155.28,154.6,155.07,13694.0
2022-11-15 10:55:00,155.23,155.76,155.23,155.55,14267.0,155.23,155.76,155.23,155.55,14267.0
2022-11-15 11:00:00,155.54,156.21,155.31,156.03,25004.0,155.54,156.21,155.31,156.03,25004.0
2022-11-15 11:05:00,156.08,156.65,156.01,156.51,22445.0,156.08,156.65,156.01,156.51,22445.0
2022-11-15 11:10:00,156.58,157.38,156.44,157.29,22829.0,156.58,157.38,156.44,157.29,22829.0
2022-11-15 11:15:00,157.23,157.51,157.05,157.08,25366.0,157.23,157.51,157.05,157.08,25366.0
2022-11-15 11:20:00,157.22,157.71,157.16,157.56,10632.0,157.22,157.71,157.16,157.56,10632.0
2022-11-15 11:25:00,157.75,157.93,157.4,157.55,10217.0,157.75,157.93,157.4,157.55,10217.0
2022-11-15 11:30:00,157.51,158.09,157.47,157.97,10961.0,157.51,158.09,157.47,157.97,10961.0
2022-11-15 11:35:00,158.03,158.21,157.79,157.91,9599.0,158.03,158.21,157.79,157.91,9599.0
2022-11-15 11:40:00,157.91,158.0,157.5,157.76,7818.0,157.91,158.0,157.5,157.76,7818.0
2022-11-15 11:45:00,157.82,158.21,157.61,158.01,15344.0,157.82,158.21,157.61,158.01,15344.0
2022-11-15 11:50:00,157.94,158.28,157.94,158.23,5846.0,157.94,158.28,157.94,158.23,5846.0
2022-11-15 11:55:00,158.18,158.71,158.18,158.32,13033.0,158.18,158.71,158.18,158.32,13033.0
2022-11-15 12:00:00,158.44,158.59,157.49,157.54,11938.0,158.44,158.59,157.49,157.54,11938.0
2022-11-15 12:05:00,157.43,157.6,157.18,157.3,6503.0,157.43,157.6,157.18,157.3,6503.0
2022-11-15 12:10:00,157.48,158.08,157.48,158.08,13983.0,157.48,158.08,157.48,158.08,13983.0
2022-11-15 12:15:00,158.09,158.09,157.65,157.7,8849.0,158.09,158.09,157.65,157.7,8849.0
2022-11-15 12:20:00,157.65,157.94,157.49,157.94,14381.0,157.65,157.94,157.49,157.94,14381.0
2022-11-15 12:25:00,157.91,158.24,157.9,158.2,6573.0,157.91,158.24,157.9,158.2,6573.0
2022-11-15 12:30:00,158.24,158.64,158.09,158.33,8951.0,158.24,158.64,158.09,158.33,8951.0
2022-11-15 12:35:00,158.3,158.71,158.27,158.63,5060.0,158.3,158.71,158.27,158.63,5060.0
2022-11-15 12:40:00,158.63,158.96,158.48,158.66,19630.0,158.63,158.96,158.48,158.66,19630.0
2022-11-15 12:45:00,158.66,158.71,158.11,158.63,23478.0,158.66,158.71,158.11,158.63,23478.0
2022-11-15 12:50:00,158.52,158.97,158.51,158.97,6167.0,158.52,158.97,158.51,158.97,6167.0
2022-11-15 12:55:00,158.88,159.31,158.84,159.16,13382.0,158.88,159.31,158.84,159.16,13382.0
2022-11-15 13:00:00,159.08,159.08,158.53,158.61,14226.0,159.08,159.08,158.53,158.61,14226.0
2022-11-15 13:05:00,158.65,159.04,158.48,158.75,17148.0,158.65,159.04,158.48,158.75,17148.0
2022-11-15 13:10:00,158.75,159.17,158.74,159.17,8077.0,158.75,159.17,158.74,159.17,8077.0
2022-11-15 13:15:00,159.07,159.11,158.25,158.25,6326.0,159.07,159.11,158.25,158.25,6326.0
2022-11-15 13:20:00,158.29,158.3,157.45,157.76,15752.0,158.29,158.3,157.45,157.76,15752.0
2022-11-15 13:25:00,157.8,158.0,156.95,157.03,7464.0,157.8,158.0,156.95,157.03,7464.0
2022-11-15 13:30:00,157.06,157.17,156.5,156.89,9678.0,157.06,157.17,156.5,156.89,9678.0
2022-11-15 13:35:00,156.92,157.47,156.77,157.09,10034.0,156.92,157.47,156.77,157.09,10034.0
2022-11-15 13:40:00,157.08,157.8,156.56,157.62,9869.0,157.08,157.8,156.56,157.62,9869.0
2022-11-15 13:45:00,157.39,157.71,157.28,157.48,4287.0,157.39,157.71,157.28,157.48,4287.0
2022-11-15 13:50:00,157.3,158.32,157.3,158.31,6648.0,157.3,158.32,157.3,158.31,6648.0
2022-11-15 13:55:00,158.13,158.33,157.92,157.96,6651.0,158.13,158.33,157.92,157.96,6651.0
2022-11-15 14:00:00,157.96,158.29,157.08,157.1,13615.0,157.96,158.29,157.08,157.1,13615.0
2022-11-15 14:05:00,157.14,157.81,157.14,157.81,6849.0,157.14,157.81,157.14,157.81,6849.0
2022-11-15 14:10:00,158.27,158.48,157.89,158.2,8118.0,158.27,158.48,157.89,158.2,8118.0
2022-11-15 14:15:00,158.15,158.25,157.92,158.0,7485.0,158.15,158.25,157.92,158.0,7485.0
2022-11-15 14:20:00,158.0,158.38,158.0,158.16,1993.0,158.0,158.38,158.0,158.16,1993.0
2022-11-15 14:25:00,158.18,158.46,158.02,158.46,6675.0,158.18,158.46,158.02,158.46,6675.0
2022-11-15 14:30:00,158.39,158.57,158.3,158.4,13027.0,158.39,158.57,158.3,158.4,13027.0
2022-11-15 14:35:00,158.45,158.45,158.11,158.16,10841.0,158.45,158.45,158.11,158.16,10841.0
2022-11-15 14:40:00,158.27,158.46,158.19,158.22,6102.0,158.27,158.46,158.19,158.22,6102.0
2022-11-15 14:45:00,158.22,158.25,157.81,157.81,6478.0,158.22,158.25,157.81,157.81,6478.0
2022-11-15 14:50:00,157.94,157.99,157.5,157.57,4147.0,157.94,157.99,157.5,157.57,4147.0
2022-11-15 14:55:00,157.69,158.24,157.69,157.92,11024.0,157.69,158.24,157.69,157.92,11024.0
2022-11-15 15:00:00,157.91,158.1,157.8,158.07,6702.0,157.91,158.1,157.8,158.07,6702.0
2022-11-15 15:05:00,158.07,158.12,157.58,157.89,6752.0,158.07,158.12,157.58,157.89,6752.0
2022-11-15 15:10:00,157.94,158.04,157.53,157.84,6823.0,157.94,158.04,157.53,157.84,6823.0
2022-11-15 15:15:00,157.84,158.23,157.83,158.23,10627.0,157.84,158.23,157.83,158.23,10627.0
2022-11-15 15:20:00,158.13,158.45,158.05,158.42,11711.0,158.13,158.45,158.05,158.42,11711.0
2022-11-15 15:25:00,158.47,159.0,158.42,158.99,16610.0,158.47,159.0,158.42,158.99,16610.0
2022-11-15 15:30:00,159.0,159.0,158.54,158.6,13920.0,159.0,159.0,158.54,158.6,13920.0
2022-11-15 15:35:00,158.61,159.39,158.61,159.35,16203.0,158.61,159.39,158.61,159.35,16203.0
2022-11-15 15:40:00,159.28,159.41,159.24,159.3,20830.0,159.28,159.41,159.24,159.3,20830.0
2022-11-15 15:45:00,159.21,159.25,158.86,159.13,15690.0,159.21,159.25,158.86,159.13,15690.0
2022-11-15 15:50:00,159.1,159.29,158.87,159.23,33290.0,159.1,159.29,158.87,159.23,33290.0
2022-11-15 15:55:00,159.28,159.75,159.26,159.68,74621.0,159.28,159.75,159.26,159.68,74621.0
2022-11-16 09:30:00,157.44,162.52,157.01,162.5,118926.0,157.44,162.52,157.01,162.5,118926.0
2022-11-16 09:35:00,162.53,162.53,160.61,161.34,101334.0,162.53,162.53,160.61,161.34,101334.0
2022-11-16 09:40:00,160.7,161.16,160.05,160.93,50447.0,160.7,161.16,160.05,160.93,50447.0
2022-11-16 09:45:00,160.8,161.58,160.22,160.41,33989.0,160.8,161.58,160.22,160.41,33989.0
2022-11-16 09:50:00,160.3,160.4,158.57,158.89,40302.0,160.3,160.4,158.57,158.89,40302.0
2022-11-16 09:55:00,158.99,159.51,158.64,158.75,11837.0,158.99,159.51,158.64,158.75,11837.0
2022-11-16 10:00:00,158.56,159.39,158.27,159.05,46530.0,158.56,159.39,158.27,159.05,46530.0
2022-11-16 10:05:00,158.96,158.96,157.61,157.61,52080.0,158.96,158.96,157.61,157.61,52080.0
2022-11-16 10:10:00,157.8,159.0,157.6,158.51,20125.0,157.8,159.0,157.6,158.51,20125.0
2022-11-16 10:15:00,158.56,159.25,158.56,158.92,7784.0,158.56,159.25,158.56,158.92,7784.0
2022-11-16 10:20:00,158.88,159.95,158.77,159.62,17242.0,158.88,159.95,158.77,159.62,17242.0
2022-11-16 10:25:00,159.62,159.96,158.79,158.79,12554.0,159.62,159.96,158.79,158.79,12554.0
2022-11-16 10:30:00,158.75,159.23,158.72,158.85,8994.0,158.75,159.23,158.72,158.85,8994.0
2022-11-16 10:35:00,158.74,158.74,158.07,158.31,7528.0,158.74,158.74,158.07,158.31,7528.0
2022-11-16 10:40:00,158.28,158.5,157.93,158.38,5569.0,158.28,158.5,157.93,158.38,5569.0
2022-11-16 10:45:00,158.39,158.62,158.02,158.06,15890.0,158.39,158.62,158.02,158.06,15890.0
2022-11-16 10:50:00,158.24,158.29,158.0,158.28,7962.0,158.24,158.29,158.0,158.28,7962.0
2022-11-16 10:55:00,158.32,158.47,158.2,158.26,5388.0,158.32,158.47,158.2,158.26,5388.0
2022-11-16 11:00:00,158.39,158.61,158.31,158.52,3781.0,158.39,158.61,158.31,158.52,3781.0
2022-11-16 11:05:00,158.39,158.39,157.71,157.95,7385.0,158.39,158.39,157.71,157.95,7385.0
2022-11-16 11:10:00,157.87,158.28,157.87,158.16,2973.0,157.87,158.28,157.87,158.16,2973.0
2022-11-16 11:15:00,158.2,159.27,158.15,158.93,17814.0,158.2,159.27,158.15,158.93,17814.0
2022-11-16 11:20:00,158.74,159.87,158.67,159.77,6758.0,158.74,159.87,158.67,159.77,6758.0
2022-11-16 11:25:00,159.76,159.95,159.46,159.73,8736.0,159.76,159.95,159.46,159.73,8736.0
2022-11-16 11:30:00,159.76,160.49,159.75,160.36,13643.0,159.76,160.49,159.75,160.36,13643.0
2022-11-16 11:35:00,160.25,160.49,160.07,160.36,13820.0,160.25,160.49,160.07,160.36,13820.0
2022-11-16 11:40:00,160.44,160.86,160.43,160.62,17899.0,160.44,160.86,160.43,160.62,17899.0
2022-11-16 11:45:00,160.62,161.05,160.47,160.5,18544.0,160.62,161.05,160.47,160.5,18544.0
2022-11-16 11:50:00,160.43,160.63,160.13,160.61,9101.0,160.43,160.63,160.13,160.61,9101.0
2022-11-16 11:55:00,160.45,161.05,160.42,160.71,19126.0,160.45,161.05,160.42,160.71,19126.0
2022-11-16 12:00:00,160.67,161.0,160.66,160.71,5907.0,160.67,161.0,160.66,160.71,5907.0
2022-11-16 12:05:00,160.69,161.35,160.66,161.16,5235.0,160.69,161.35,160.66,161.16,5235.0
2022-11-16 12:10:00,161.14,161.25,160.89,161.03,8299.0,161.14,161.25,160.89,161.03,8299.0
2022-11-16 12:15:00,160.97,161.07,160.93,160.93,1200.0,160.97,161.07,160.93,160.93,1200.0
2022-11-16 12:20:00,161.12,161.23,160.8,161.13,8096.0,161.12,161.23,160.8,161.13,8096.0
2022-11-16 12:25:00,161.16,161.63,161.15,161.21,16239.0,161.16,161.63,161.15,161.21,16239.0
2022-11-16 12:30:00,161.25,161.56,161.18,161.5,7194.0,161.25,161.56,161.18,161.5,7194.0
2022-11-16 12:35:00,161.47,161.59,161.3,161.45,9636.0,161.47,161.59,161.3,161.45,9636.0
2022-11-16 12:40:00,161.44,161.86,161.31,161.76,5159.0,161.44,161.86,161.31,161.76,5159.0
2022-11-16 12:45:00,161.88,162.23,161.58,161.58,15725.0,161.88,162.23,161.58,161.58,15725.0
2022-11-16 12:50:00,161.61,161.68,161.32,161.56,12955.0,161.61,161.68,161.32,161.56,12955.0
2022-11-16 12:55:00,161.4,161.4,160.75,160.75,11833.0,161.4,161.4,160.75,160.75,11833.0
2022-11-16 13:00:00,160.7,160.73,160.23,160.52,19114.0,160.7,160.73,160.23,160.52,19114.0
2022-11-16 13:05:00,160.53,160.93,160.41,160.89,6117.0,160.53,160.93,160.41,160.89,6117.0
2022-11-16 13:10:00,160.83,161.2,160.83,161.06,1950.0,160.83,161.2,160.83,161.06,1950.0
2022-11-16 13:15:00,160.98,161.14,160.81,160.95,4102.0,160.98,161.14,160.81,160.95,4102.0
2022-11-16 13:20:00,161.03,161.19,160.89,161.08,4014.0,161.03,161.19,160.89,161.08,4014.0
2022-11-16 13:25:00,161.02,161.28,161.01,161.03,4234.0,161.02,161.28,161.01,161.03,4234.0
2022-11-16 13:30:00,161.1,161.21,160.74,160.95,3200.0,161.1,161.21,160.74,160.95,3200.0
2022-11-16 13:35:00,160.94,160.95,160.64,160.88,8676.0,160.94,160.95,160.64,160.88,8676.0
2022-11-16 13:40:00,160.81,160.97,160.54,160.89,6850.0,160.81,160.97,160.54,160.89,6850.0
2022-11-16 13:45:00,160.87,161.11,160.86,161.11,5367.0,160.87,161.11,160.86,161.11,5367.0
2022-11-16 13:50:00,161.08,161.2,160.76,161.04,5105.0,161.08,161.2,160.76,161.04,5105.0
2022-11-16 13:55:00,160.98,160.98,160.78,160.8,2948.0,160.98,160.98,160.78,160.8,2948.0
2022-11-16 14:00:00,160.89,160.89,160.27,160.52,10824.0,160.89,160.89,160.27,160.52,10824.0
2022-11-16 14:05:00,160.44,160.47,160.18,160.3,6536.0,160.44,160.47,160.18,160.3,6536.0
2022-11-16 14:10:00,160.21,160.37,159.78,159.89,7085.0,160.21,160.37,159.78,159.89,7085.0
2022-11-16 14:15:00,159.98,160.16,159.78,159.88,5133.0,159.98,160.16,159.78,159.88,5133.0
2022-11-16 14:20:00,159.89,160.33,159.89,160.33,3600.0,159.89,160.33,159.89,160.33,3600.0
2022-11-16 14:25:00,160.3,160.37,160.09,160.2,4584.0,160.3,160.37,160.09,160.2,4584.0
2022-11-16 14:30:00,160.09,160.09,159.75,159.88,8538.0,160.09,160.09,159.75,159.88,8538.0
2022-11-16 14:35:00,159.94,160.2,159.87,160.11,6463.0,159.94,160.2,159.87,160.11,6463.0
2022-11-16 14:40:00,160.16,160.17,159.88,159.95,3689.0,160.16,160.17,159.88,159.95,3689.0
2022-11-16 14:45:00,160.01,160.12,159.78,159.79,6956.0,160.01,160.12,159.78,159.79,6956.0
2022-11-16 14:50:00,159.83,159.83,159.46,159.5,9358.0,159.83,159.83,159.46,159.5,9358.0
2022-11-16 14:55:00,159.61,159.76,159.52,159.62,2900.0,159.61,159.76,159.52,159.62,2900.0
2022-11-16 15:00:00,159.61,159.84,159.5,159.56,6564.0,159.61,159.84,159.5,159.56,6564.0
2022-11-16 15:05:00,159.53,159.57,158.78,158.81,17370.0,159.53,159.57,158.78,158.81,17370.0
2022-11-16 15:10:00,158.84,158.9,158.58,158.79,8381.0,158.84,158.9,158.58,158.79,8381.0
2022-11-16 15:15:00,158.69,158.87,158.51,158.58,9096.0,158.69,158.87,158.51,158.58,9096.0
2022-11-16 15:20:00,158.5,158.75,158.31,158.35,6643.0,158.5,158.75,158.31,158.35,6643.0
2022-11-16 15:25:00,158.36,158.66,158.29,158.53,10690.0,158.36,158.66,158.29,158.53,10690.0
2022-11-16 15:30:00,158.47,158.6,158.09,158.26,7435.0,158.47,158.6,158.09,158.26,7435.0
2022-11-16 15:35:00,158.16,158.67,158.16,158.57,7697.0,158.16,158.67,158.16,158.57,7697.0
2022-11-16 15:40:00,158.63,159.02,158.59,159.02,13341.0,158.63,159.02,158.59,159.02,13341.0
2022-11-16 15:45:00,158.97,159.02,158.58,158.71,11049.0,158.97,159.02,158.58,158.71,11049.0
2022-11-16 15:50:00,158.65,159.46,158.65,159.12,29934.0,158.65,159.46,158.65,159.12,29934.0
2022-11-16 15:55:00,159.12,159.12,158.43,158.59,63229.0,159.12,159.12,158.43,158.59,63229.0
2022-11-17 09:30:00,156.5,157.98,154.87,155.14,62022.0,156.5,157.98,154.87,155.14,62022.0
2022-11-17 09:35:00,155.15,156.34,154.83,156.25,11300.0,155.15,156.34,154.83,156.25,11300.0
2022-11-17 09:40:00,156.05,158.18,155.86,158.18,20288.0,156.05,158.18,155.86,158.18,20288.0
2022-11-17 09:45:00,158.06,158.91,157.83,158.89,8647.0,158.06,158.91,157.83,158.89,8647.0
2022-11-17 09:50:00,158.7,159.55,158.57,159.02,22504.0,158.7,159.55,158.57,159.02,22504.0
2022-11-17 09:55:00,159.03,159.5,158.48,159.24,10698.0,159.03,159.5,158.48,159.24,10698.0
2022-11-17 10:00:00,159.24,160.0,158.75,159.99,17231.0,159.24,160.0,158.75,159.99,17231.0
2022-11-17 10:05:00,159.96,161.28,159.9,161.06,35124.0,159.96,161.28,159.9,161.06,35124.0
2022-11-17 10:10:00,161.01,161.22,160.29,160.91,37927.0,161.01,161.22,160.29,160.91,37927.0
2022-11-17 10:15:00,160.98,162.09,160.88,162.05,27285.0,160.98,162.09,160.88,162.05,27285.0
2022-11-17 10:20:00,162.04,162.06,161.21,161.62,16237.0,162.04,162.06,161.21,161.62,16237.0
2022-11-17 10:25:00,161.69,162.38,161.58,162.2,30059.0,161.69,162.38,161.58,162.2,30059.0
2022-11-17 10:30:00,162.26,162.34,161.6,161.93,34984.0,162.26,162.34,161.6,161.93,34984.0
2022-11-17 10:35:00,161.93,163.39,161.87,162.93,52918.0,161.93,163.39,161.87,162.93,52918.0
2022-11-17 10:40:00,162.83,163.16,162.17,163.11,21859.0,162.83,163.16,162.17,163.11,21859.0
2022-11-17 10:45:00,163.01,163.27,162.18,162.6,18093.0,163.01,163.27,162.18,162.6,18093.0
2022-11-17 10:50:00,162.76,163.46,162.62,163.39,29733.0,162.76,163.46,162.62,163.39,29733.0
2022-11-17 10:55:00,163.41,163.49,162.37,162.4,21570.0,163.41,163.49,162.37,162.4,21570.0
2022-11-17 11:00:00,162.49,162.58,161.9,162.23,14572.0,162.49,162.58,161.9,162.23,14572.0
2022-11-17 11:05:00,162.34,162.68,162.1,162.29,38310.0,162.34,162.68,162.1,162.29,38310.0
2022-11-17 11:10:00,162.2,162.89,162.01,162.89,26621.0,162.2,162.89,162.01,162.89,26621.0
2022-11-17 11:15:00,162.89,163.78,162.89,163.52,30939.0,162.89,163.78,162.89,163.52,30939.0
2022-11-17 11:20:00,163.64,163.81,163.35,163.5,38958.0,163.64,163.81,163.35,163.5,38958.0
2022-11-17 11:25:00,163.55,163.9,163.48,163.86,22403.0,163.55,163.9,163.48,163.86,22403.0
2022-11-17 11:30:00,163.75,164.17,163.3,163.93,43951.0,163.75,164.17,163.3,163.93,43951.0
2022-11-17 11:35:00,163.93,163.98,163.6,163.7,22546.0,163.93,163.98,163.6,163.7,22546.0
2022-11-17 11:40:00,163.65,163.77,163.47,163.73,9676.0,163.65,163.77,163.47,163.73,9676.0
2022-11-17 11:45:00,163.71,163.86,163.48,163.49,7784.0,163.71,163.86,163.48,163.49,7784.0
2022-11-17 11:50:00,163.53,163.76,163.16,163.19,17192.0,163.53,163.76,163.16,163.19,17192.0
2022-11-17 11:55:00,163.26,164.34,163.12,164.12,28039.0,163.26,164.34,163.12,164.12,28039.0
2022-11-17 12:00:00,164.08,164.21,163.86,164.1,22713.0,164.08,164.21,163.86,164.1,22713.0
2022-11-17 12:05:00,164.1,164.2,163.69,163.86,22008.0,164.1,164.2,163.69,163.86,22008.0
2022-11-17 12:10:00,163.85,164.03,163.67,163.68,8731.0,163.85,164.03,163.67,163.68,8731.0
2022-11-17 12:15:00,163.68,164.07,163.53,164.0,13494.0,163.68,164.07,163.53,164.0,13494.0
2022-11-17 12:20:00,164.04,164.68,163.9,164.64,22791.0,164.04,164.68,163.9,164.64,22791.0
2022-11-17 12:25:00,164.62,164.88,164.26,164.26,21424.0,164.62,164.88,164.26,164.26,21424.0
2022-11-17 12:30:00,164.3,164.3,163.79,163.85,13044.0,164.3,164.3,163.79,163.85,13044.0
2022-11-17 12:35:00,163.9,164.47,163.8,164.35,7350.0,163.9,164.47,163.8,164.35,7350.0
2022-11-17 12:40:00,164.49,164.66,164.16,164.46,6555.0,164.49,164.66,164.16,164.46,6555.0
2022-11-17 12:45:00,164.54,164.83,164.54,164.76,9405.0,164.54,164.83,164.54,164.76,9405.0
2022-11-17 12:50:00,164.72,165.12,164.68,164.7,39197.0,164.72,165.12,164.68,164.7,39197.0
2022-11-17 12:55:00,164.8,164.95,164.48,164.49,13485.0,164.8,164.95,164.48,164.49,13485.0
2022-11-17 13:00:00,164.6,164.72,164.16,164.24,18354.0,164.6,164.72,164.16,164.24,18354.0
2022-11-17 13:05:00,164.18,164.36,164.05,164.35,10527.0,164.18,164.36,164.05,164.35,10527.0
2022-11-17 13:10:00,164.5,164.95,164.47,164.61,11717.0,164.5,164.95,164.47,164.61,11717.0
2022-11-17 13:15:00,164.58,164.98,164.54,164.87,4889.0,164.58,164.98,164.54,164.87,4889.0
2022-11-17 13:20:00,164.95,165.12,164.77,164.99,9433.0,164.95,165.12,164.77,164.99,9433.0
2022-11-17 13:25:00,164.84,164.87,164.44,164.5,10123.0,164.84,164.87,164.44,164.5,10123.0
2022-11-17 13:30:00,164.41,164.58,164.26,164.36,5736.0,164.41,164.58,164.26,164.36,5736.0
2022-11-17 13:35:00,164.37,164.85,164.26,164.71,8423.0,164.37,164.85,164.26,164.71,8423.0
2022-11-17 13:40:00,164.7,164.98,164.5,164.5,12826.0,164.7,164.98,164.5,164.5,12826.0
2022-11-17 13:45:00,164.52,164.52,163.7,163.78,17017.0,164.52,164.52,163.7,163.78,17017.0
2022-11-17 13:50:00,163.79,163.93,163.43,163.93,10357.0,163.79,163.93,163.43,163.93,10357.0
2022-11-17 13:55:00,164.0,164.48,163.89,164.41,11183.0,164.0,164.48,163.89,164.41,11183.0
2022-11-17 14:00:00,164.48,164.73,164.2,164.42,11809.0,164.48,164.73,164.2,164.42,11809.0
2022-11-17 14:05:00,164.33,164.44,163.73,164.08,9897.0,164.33,164.44,163.73,164.08,9897.0
2022-11-17 14:10:00,163.95,163.99,163.58,163.79,8012.0,163.95,163.99,163.58,163.79,8012.0
2022-11-17 14:15:00,163.82,163.82,163.56,163.61,6243.0,163.82,163.82,163.56,163.61,6243.0
2022-11-17 14:20:00,163.7,163.7,163.32,163.48,10975.0,163.7,163.7,163.32,163.48,10975.0
2022-11-17 14:25:00,163.47,163.48,163.04,163.07,12479.0,163.47,163.48,163.04,163.07,12479.0
2022-11-17 14:30:00,163.06,163.32,163.01,163.31,26579.0,163.06,163.32,163.01,163.31,26579.0
2022-11-17 14:35:00,163.31,163.33,162.76,162.89,12320.0,163.31,163.33,162.76,162.89,12320.0
2022-11-17 14:40:00,162.98,163.28,162.77,163.03,8610.0,162.98,163.28,162.77,163.03,8610.0
2022-11-17 14:45:00,163.08,163.08,162.57,162.92,11604.0,163.08,163.08,162.57,162.92,11604.0
2022-11-17 14:50:00,162.9,163.39,162.87,163.24,15464.0,162.9,163.39,162.87,163.24,15464.0
2022-11-17 14:55:00,163.28,163.48,163.2,163.41,10443.0,163.28,163.48,163.2,163.41,10443.0
2022-11-17 15:00:00,163.46,163.61,163.31,163.46,6310.0,163.46,163.61,163.31,163.46,6310.0
2022-11-17 15:05:00,163.45,163.95,163.45,163.7,13029.0,163.45,163.95,163.45,163.7,13029.0
2022-11-17 15:10:00,163.68,163.77,163.46,163.55,8919.0,163.68,163.77,163.46,163.55,8919.0
2022-11-17 15:15:00,163.51,163.57,163.3,163.36,8901.0,163.51,163.57,163.3,163.36,8901.0
2022-11-17 15:20:00,163.32,163.37,163.01,163.1,25721.0,163.32,163.37,163.01,163.1,25721.0
2022-11-17 15:25:00,163.11,163.48,163.07,163.47,11313.0,163.11,163.48,163.07,163.47,11313.0
2022-11-17 15:30:00,163.42,163.75,163.37,163.75,8121.0,163.42,163.75,163.37,163.75,8121.0
2022-11-17 15:35:00,163.73,164.29,163.73,164.17,22499.0,163.73,164.29,163.73,164.17,22499.0
2022-11-17 15:40:00,164.19,164.53,164.17,164.39,16782.0,164.19,164.53,164.17,164.39,16782.0
2022-11-17 15:45:00,164.38,164.67,164.27,164.59,19528.0,164.38,164.67,164.27,164.59,19528.0
2022-11-17 15:50:00,164.64,164.7,163.99,164.04,49562.0,164.64,164.7,163.99,164.04,49562.0
2022-11-17 15:55:00,164.04,164.99,164.01,164.93,134588.0,164.04,164.99,164.01,164.93,134588.0
2022-11-18 09:30:00,165.31,166.15,162.55,163.31,69914.0,165.31,166.15,162.55,163.31,69914.0
2022-11-18 09:35:00,163.83,165.71,162.45,162.58,45134.0,163.83,165.71,162.45,162.58,45134.0
2022-11-18 09:40:00,162.65,164.69,162.65,164.26,15499.0,162.65,164.69,162.65,164.26,15499.0
2022-11-18 09:45:00,164.46,164.93,163.97,164.8,19396.0,164.46,164.93,163.97,164.8,19396.0
2022-11-18 09:50:00,164.93,166.81,164.67,166.54,48443.0,164.93,166.81,164.67,166.54,48443.0
2022-11-18 09:55:00,166.66,167.17,166.02,166.4,73337.0,166.66,167.17,166.02,166.4,73337.0
2022-11-18 10:00:00,166.34,166.9,165.76,166.33,59851.0,166.34,166.9,165.76,166.33,59851.0
2022-11-18 10:05:00,166.16,166.35,165.1,165.64,34268.0,166.16,166.35,165.1,165.64,34268.0
2022-11-18 10:10:00,165.86,167.05,165.84,166.47,24135.0,165.86,167.05,165.84,166.47,24135.0
2022-11-18 10:15:00,166.42,167.41,166.22,166.83,30517.0,166.42,167.41,166.22,166.83,30517.0
2022-11-18 10:20:00,166.78,167.58,166.77,166.9,29254.0,166.78,167.58,166.77,166.9,29254.0
2022-11-18 10:25:00,166.92,167.06,165.71,166.01,25692.0,166.92,167.06,165.71,166.01,25692.0
2022-11-18 10:30:00,166.03,166.55,165.8,166.51,15372.0,166.03,166.55,165.8,166.51,15372.0
2022-11-18 10:35:00,166.5,166.67,166.03,166.1,8120.0,166.5,166.67,166.03,166.1,8120.0
2022-11-18 10:40:00,165.97,166.27,165.68,165.73,4520.0,165.97,166.27,165.68,165.73,4520.0
2022-11-18 10:45:00,165.89,165.89,164.82,165.51,17211.0,165.89,165.89,164.82,165.51,17211.0
2022-11-18 10:50:00,165.64,166.28,165.33,166.12,8903.0,165.64,166.28,165.33,166.12,8903.0
2022-11-18 10:55:00,165.81,165.81,164.51,164.89,9527.0,165.81,165.81,164.51,164.89,9527.0
2022-11-18 11:00:00,164.96,164.98,163.72,163.81,18161.0,164.96,164.98,163.72,163.81,18161.0
2022-11-18 11:05:00,163.82,164.35,163.76,164.14,33294.0,163.82,164.35,163.76,164.14,33294.0
2022-11-18 11:10:00,164.17,164.82,164.06,164.5,9539.0,164.17,164.82,164.06,164.5,9539.0
2022-11-18 11:15:00,164.51,165.24,164.46,165.1,6321.0,164.51,165.24,164.46,165.1,6321.0
2022-11-18 11:20:00,165.24,165.63,165.13,165.21,10200.0,165.24,165.63,165.13,165.21,10200.0
2022-11-18 11:25:00,165.33,165.59,165.12,165.46,13072.0,165.33,165.59,165.12,165.46,13072.0
2022-11-18 11:30:00,165.24,165.27,164.8,164.88,5388.0,165.24,165.27,164.8,164.88,5388.0
2022-11-18 11:35:00,164.8,165.04,164.59,164.65,3889.0,164.8,165.04,164.59,164.65,3889.0
2022-11-18 11:40:00,164.76,164.95,164.37,164.66,12580.0,164.76,164.95,164.37,164.66,12580.0
2022-11-18 11:45:00,164.83,164.85,164.16,164.16,3988.0,164.83,164.85,164.16,164.16,3988.0
2022-11-18 11:50:00,164.3,164.35,163.84,164.22,15841.0,164.3,164.35,163.84,164.22,15841.0
2022-11-18 11:55:00,164.01,164.19,163.56,163.63,4098.0,164.01,164.19,163.56,163.63,4098.0
2022-11-18 12:00:00,163.67,164.0,163.51,163.84,4688.0,163.67,164.0,163.51,163.84,4688.0
2022-11-18 12:05:00,163.82,163.82,163.1,163.41,10053.0,163.82,163.82,163.1,163.41,10053.0
2022-11-18 12:10:00,163.28,163.48,162.94,163.02,8142.0,163.28,163.48,162.94,163.02,8142.0
2022-11-18 12:15:00,163.03,163.21,162.75,162.82,7163.0,163.03,163.21,162.75,162.82,7163.0
2022-11-18 12:20:00,162.89,162.97,162.21,162.3,32832.0,162.89,162.97,162.21,162.3,32832.0
2022-11-18 12:25:00,162.36,162.85,162.34,162.78,20277.0,162.36,162.85,162.34,162.78,20277.0
2022-11-18 12:30:00,162.81,162.81,162.33,162.49,9071.0,162.81,162.81,162.33,162.49,9071.0
2022-11-18 12:35:00,162.54,162.55,162.2,162.46,9197.0,162.54,162.55,162.2,162.46,9197.0
2022-11-18 12:40:00,162.46,162.58,161.9,161.98,18250.0,162.46,162.58,161.9,161.98,18250.0
2022-11-18 12:45:00,161.92,162.36,161.9,162.22,14354.0,161.92,162.36,161.9,162.22,14354.0
2022-11-18 12:50:00,162.22,162.54,162.1,162.23,9305.0,162.22,162.54,162.1,162.23,9305.0
2022-11-18 12:55:00,162.38,162.72,162.15,162.61,4432.0,162.38,162.72,162.15,162.61,4432.0
2022-11-18 13:00:00,162.72,163.23,162.72,163.15,20907.0,162.72,163.23,162.72,163.15,20907.0
2022-11-18 13:05:00,163.1,163.68,163.03,163.6,7657.0,163.1,163.68,163.03,163.6,7657.0
2022-11-18 13:10:00,163.64,163.96,163.41,163.84,14864.0,163.64,163.96,163.41,163.84,14864.0
2022-11-18 13:15:00,163.84,164.58,163.76,164.2,17569.0,163.84,164.58,163.76,164.2,17569.0
2022-11-18 13:20:00,164.14,164.25,163.78,163.9,6067.0,164.14,164.25,163.78,163.9,6067.0
2022-11-18 13:25:00,163.91,164.16,163.63,164.02,8823.0,163.91,164.16,163.63,164.02,8823.0
2022-11-18 13:30:00,164.1,164.12,163.81,164.12,4843.0,164.1,164.12,163.81,164.12,4843.0
2022-11-18 13:35:00,164.08,164.21,163.86,164.06,4195.0,164.08,164.21,163.86,164.06,4195.0
2022-11-18 13:40:00,164.1,164.1,163.71,163.71,2748.0,164.1,164.1,163.71,163.71,2748.0
2022-11-18 13:45:00,163.78,164.2,163.68,164.14,6854.0,163.78,164.2,163.68,164.14,6854.0
2022-11-18 13:50:00,164.12,164.29,164.04,164.05,7006.0,164.12,164.29,164.04,164.05,7006.0
2022-11-18 13:55:00,163.91,164.1,163.88,163.97,3020.0,163.91,164.1,163.88,163.97,3020.0
2022-11-18 14:00:00,164.07,164.46,164.07,164.35,3707.0,164.07,164.46,164.07,164.35,3707.0
2022-11-18 14:05:00,164.34,164.66,164.34,164.58,7638.0,164.34,164.66,164.34,164.58,7638.0
2022-11-18 14:10:00,164.52,164.56,164.44,164.49,4163.0,164.52,164.56,164.44,164.49,4163.0
2022-11-18 14:15:00,164.64,164.82,164.55,164.74,5092.0,164.64,164.82,164.55,164.74,5092.0
2022-11-18 14:20:00,164.85,164.97,164.62,164.71,5987.0,164.85,164.97,164.62,164.71,5987.0
2022-11-18 14:25:00,164.64,164.67,164.47,164.55,10028.0,164.64,164.67,164.47,164.55,10028.0
2022-11-18 14:30:00,164.57,164.74,164.35,164.72,7449.0,164.57,164.74,164.35,164.72,7449.0
2022-11-18 14:35:00,164.68,164.69,164.52,164.69,3312.0,164.68,164.69,164.52,164.69,3312.0
2022-11-18 14:40:00,164.72,164.92,164.63,164.92,5129.0,164.72,164.92,164.63,164.92,5129.0
2022-11-18 14:45:00,164.97,165.22,164.92,165.22,7337.0,164.97,165.22,164.92,165.22,7337.0
2022-11-18 14:50:00,165.16,165.2,165.03,165.13,5759.0,165.16,165.2,165.03,165.13,5759.0
2022-11-18 14:55:00,165.19,165.22,164.93,165.06,11288.0,165.19,165.22,164.93,165.06,11288.0
2022-11-18 15:00:00,165.1,165.1,164.98,165.02,7774.0,165.1,165.1,164.98,165.02,7774.0
2022-11-18 15:05:00,165.06,165.96,165.05,165.82,26440.0,165.06,165.96,165.05,165.82,26440.0
2022-11-18 15:10:00,165.86,166.27,165.82,165.97,18122.0,165.86,166.27,165.82,165.97,18122.0
2022-11-18 15:15:00,165.91,166.05,165.81,165.97,10849.0,165.91,166.05,165.81,165.97,10849.0
2022-11-18 15:20:00,165.92,166.19,165.89,166.16,11929.0,165.92,166.19,165.89,166.16,11929.0
2022-11-18 15:25:00,166.15,166.2,165.71,165.94,15579.0,166.15,166.2,165.71,165.94,15579.0
2022-11-18 15:30:00,165.91,166.19,165.83,166.06,9062.0,165.91,166.19,165.83,166.06,9062.0
2022-11-18 15:35:00,165.99,166.33,165.76,166.1,28802.0,165.99,166.33,165.76,166.1,28802.0
2022-11-18 15:40:00,166.09,166.3,166.02,166.15,11689.0,166.09,166.3,166.02,166.15,11689.0
2022-11-18 15:45:00,166.17,166.17,165.85,166.01,15105.0,166.17,166.17,165.85,166.01,15105.0
2022-11-18 15:50:00,165.95,166.46,165.86,166.36,35806.0,165.95,166.46,165.86,166.36,35806.0
2022-11-18 15:55:00,166.39,166.63,166.24,166.6,82116.0,166.39,166.63,166.24,166.6,82116.0
2022-11-21 09:30:00,165.7,167.56,164.26,164.26,69702.0,165.7,167.56,164.26,164.26,69702.0
2022-11-21 09:35:00,164.5,164.99,164.16,164.8,11414.0,164.5,164.99,164.16,164.8,11414.0
2022-11-21 09:40:00,164.93,166.56,164.27,165.93,36241.0,164.93,166.56,164.27,165.93,36241.0
2022-11-21 09:45:00,165.92,167.39,165.8,166.94,28915.0,165.92,167.39,165.8,166.94,28915.0
2022-11-21 09:50:00,166.71,167.59,166.67,166.87,30270.0,166.71,167.59,166.67,166.87,30270.0
2022-11-21 09:55:00,166.84,166.85,166.01,166.06,11569.0,166.84,166.85,166.01,166.06,11569.0
2022-11-21 10:00:00,166.08,166.77,165.85,166.51,21256.0,166.08,166.77,165.85,166.51,21256.0
2022-11-21 10:05:00,166.56,166.57,165.58,166.15,27691.0,166.56,166.57,165.58,166.15,27691.0
2022-11-21 10:10:00,166.1,166.58,166.04,166.15,9927.0,166.1,166.58,166.04,166.15,9927.0
2022-11-21 10:15:00,166.17,166.53,166.0,166.11,19295.0,166.17,166.53,166.0,166.11,19295.0
2022-11-21 10:20:00,166.1,166.11,165.5,165.88,20113.0,166.1,166.11,165.5,165.88,20113.0
2022-11-21 10:25:00,166.0,166.11,165.84,165.94,5294.0,166.0,166.11,165.84,165.94,5294.0
2022-11-21 10:30:00,165.78,166.13,165.78,166.01,13313.0,165.78,166.13,165.78,166.01,13313.0
2022-11-21 10:35:00,165.97,166.23,165.93,165.94,13565.0,165.97,166.23,165.93,165.94,13565.0
2022-11-21 10:40:00,165.88,166.41,165.76,165.92,42019.0,165.88,166.41,165.76,165.92,42019.0
2022-11-21 10:45:00,165.96,166.03,165.3,165.39,15966.0,165.96,166.03,165.3,165.39,15966.0
2022-11-21 10:50:00,165.5,165.5,164.79,164.98,18953.0,165.5,165.5,164.79,164.98,18953.0
2022-11-21 10:55:00,165.12,165.25,164.64,164.75,9454.0,165.12,165.25,164.64,164.75,9454.0
2022-11-21 11:00:00,164.72,164.83,163.79,164.01,29054.0,164.72,164.83,163.79,164.01,29054.0
2022-11-21 11:05:00,164.03,164.25,163.88,164.19,12862.0,164.03,164.25,163.88,164.19,12862.0
2022-11-21 11:10:00,164.15,164.15,163.5,163.63,11631.0,164.15,164.15,163.5,163.63,11631.0
2022-11-21 11:15:00,163.64,164.26,163.5,164.14,16758.0,163.64,164.26,163.5,164.14,16758.0
2022-11-21 11:20:00,164.16,164.84,164.03,164.72,14605.0,164.16,164.84,164.03,164.72,14605.0
2022-11-21 11:25:00,164.71,165.02,164.15,164.26,10774.0,164.71,165.02,164.15,164.26,10774.0
2022-11-21 11:30:00,164.17,164.24,163.46,163.53,8161.0,164.17,164.24,163.46,163.53,8161.0
2022-11-21 11:35:00,163.61,164.26,163.61,164.21,5403.0,163.61,164.26,163.61,164.21,5403.0
2022-11-21 11:40:00,164.27,164.66,164.14,164.37,7603.0,164.27,164.66,164.14,164.37,7603.0
2022-11-21 11:45:00,164.27,164.6,164.27,164.6,3051.0,164.27,164.6,164.27,164.6,3051.0
2022-11-21 11:50:00,164.61,164.76,164.39,164.49,4072.0,164.61,164.76,164.39,164.49,4072.0
2022-11-21 11:55:00,164.52,164.52,163.89,164.24,6631.0,164.52,164.52,163.89,164.24,6631.0
2022-11-21 12:00:00,164.13,165.03,164.1,164.94,6952.0,164.13,165.03,164.1,164.94,6952.0
2022-11-21 12:05:00,165.07,165.54,165.07,165.39,3979.0,165.07,165.54,165.07,165.39,3979.0
2022-11-21 12:10:00,165.28,166.07,165.27,166.07,6418.0,165.28,166.07,165.27,166.07,6418.0
2022-11-21 12:15:00,166.07,166.32,166.07,166.28,21273.0,166.07,166.32,166.07,166.28,21273.0
2022-11-21 12:20:00,166.27,166.84,166.13,166.52,12036.0,166.27,166.84,166.13,166.52,12036.0
2022-11-21 12:25:00,166.52,166.7,166.36,166.45,10217.0,166.52,166.7,166.36,166.45,10217.0
2022-11-21 12:30:00,166.46,167.01,166.4,166.89,7884.0,166.46,167.01,166.4,166.89,7884.0
2022-11-21 12:35:00,166.89,166.98,166.77,166.89,4259.0,166.89,166.98,166.77,166.89,4259.0
2022-11-21 12:40:00,166.87,166.9,166.71,166.88,5984.0,166.87,166.9,166.71,166.88,5984.0
2022-11-21 12:45:00,166.93,167.08,166.59,166.67,11238.0,166.93,167.08,166.59,166.67,11238.0
2022-11-21 12:50:00,166.59,166.8,166.27,166.57,8445.0,166.59,166.8,166.27,166.57,8445.0
2022-11-21 12:55:00,166.55,166.55,166.3,166.3,8419.0,166.55,166.55,166.3,166.3,8419.0
2022-11-21 13:00:00,166.29,166.73,166.03,166.72,15437.0,166.29,166.73,166.03,166.72,15437.0
2022-11-21 13:05:00,166.75,166.9,166.65,166.72,5087.0,166.75,166.9,166.65,166.72,5087.0
2022-11-21 13:10:00,166.78,167.4,166.78,167.4,11569.0,166.78,167.4,166.78,167.4,11569.0
2022-11-21 13:15:00,167.37,167.42,167.11,167.23,6776.0,167.37,167.42,167.11,167.23,6776.0
2022-11-21 13:20:00,167.22,167.22,166.85,166.93,3479.0,167.22,167.22,166.85,166.93,3479.0
2022-11-21 13:25:00,167.02,167.03,166.72,166.81,7749.0,167.02,167.03,166.72,166.81,7749.0
2022-11-21 13:30:00,166.79,166.83,166.52,166.7,4091.0,166.79,166.83,166.52,166.7,4091.0
2022-11-21 13:35:00,166.71,166.83,166.44,166.55,4128.0,166.71,166.83,166.44,166.55,4128.0
2022-11-21 13:40:00,166.55,166.56,166.02,166.25,5514.0,166.55,166.56,166.02,166.25,5514.0
2022-11-21 13:45:00,166.35,166.35,165.95,166.03,8743.0,166.35,166.35,165.95,166.03,8743.0
2022-11-21 13:50:00,165.95,166.07,165.59,165.65,5590.0,165.95,166.07,165.59,165.65,5590.0
2022-11-21 13:55:00,165.6,165.77,165.4,165.4,2434.0,165.6,165.77,165.4,165.4,2434.0
2022-11-21 14:00:00,165.52,165.56,165.21,165.22,3264.0,165.52,165.56,165.21,165.22,3264.0
2022-11-21 14:05:00,165.18,165.55,165.18,165.46,3250.0,165.18,165.55,165.18,165.46,3250.0
2022-11-21 14:10:00,165.52,165.6,164.92,164.94,4221.0,165.52,165.6,164.92,164.94,4221.0
2022-11-21 14:15:00,164.94,165.1,164.89,165.02,5223.0,164.94,165.1,164.89,165.02,5223.0
2022-11-21 14:20:00,165.12,165.12,164.59,164.59,2100.0,165.12,165.12,164.59,164.59,2100.0
2022-11-21 14:25:00,164.65,164.94,164.57,164.69,4845.0,164.65,164.94,164.57,164.69,4845.0
2022-11-21 14:30:00,164.74,165.17,164.74,165.16,7952.0,164.74,165.17,164.74,165.16,7952.0
2022-11-21 14:35:00,165.06,165.08,164.82,164.96,5080.0,165.06,165.08,164.82,164.96,5080.0
2022-11-21 14:40:00,164.97,165.23,164.97,165.11,6011.0,164.97,165.23,164.97,165.11,6011.0
2022-11-21 14:45:00,165.13,165.43,165.02,165.38,4153.0,165.13,165.43,165.02,165.38,4153.0
2022-11-21 14:50:00,165.42,165.59,165.3,165.42,6541.0,165.42,165.59,165.3,165.42,6541.0
2022-11-21 14:55:00,165.43,165.69,165.35,165.58,7150.0,165.43,165.69,165.35,165.58,7150.0
2022-11-21 15:00:00,165.55,165.8,165.54,165.74,7187.0,165.55,165.8,165.54,165.74,7187.0
2022-11-21 15:05:00,165.78,165.96,165.71,165.92,7781.0,165.78,165.96,165.71,165.92,7781.0
2022-11-21 15:10:00,165.87,165.87,165.58,165.75,4200.0,165.87,165.87,165.58,165.75,4200.0
2022-11-21 15:15:00,165.88,165.95,165.82,165.85,5182.0,165.88,165.95,165.82,165.85,5182.0
2022-11-21 15:20:00,165.85,166.0,165.31,165.39,10275.0,165.85,166.0,165.31,165.39,10275.0
2022-11-21 15:25:00,165.31,165.35,165.07,165.16,8657.0,165.31,165.35,165.07,165.16,8657.0
2022-11-21 15:30:00,165.1,165.35,165.1,165.18,4948.0,165.1,165.35,165.1,165.18,4948.0
2022-11-21 15:35:00,165.19,165.54,165.15,165.15,15515.0,165.19,165.54,165.15,165.15,15515.0
2022-11-21 15:40:00,165.21,165.39,165.17,165.31,5228.0,165.21,165.39,165.17,165.31,5228.0
2022-11-21 15:45:00,165.35,165.92,165.26,165.76,10778.0,165.35,165.92,165.26,165.76,10778.0
2022-11-21 15:50:00,165.75,166.06,165.43,165.55,28877.0,165.75,166.06,165.43,165.55,28877.0
2022-11-21 15:55:00,165.47,165.5,165.14,165.39,40245.0,165.47,165.5,165.14,165.39,40245.0
2022-11-22 09:30:00,166.44,166.45,164.5,164.82,54356.0,166.44,166.45,164.5,164.82,54356.0
2022-11-22 09:35:00,164.81,166.47,164.74,166.45,22821.0,164.81,166.47,164.74,166.45,22821.0
2022-11-22 09:40:00,166.39,167.26,166.35,167.01,33662.0,166.39,167.26,166.35,167.01,33662.0
2022-11-22 09:45:00,167.0,167.33,165.79,166.5,33926.0,167.0,167.33,165.79,166.5,33926.0
2022-11-22 09:50:00,166.42,166.82,165.76,166.16,21318.0,166.42,166.82,165.76,166.16,21318.0
2022-11-22 09:55:00,166.39,166.84,166.11,166.66,10560.0,166.39,166.84,166.11,166.66,10560.0
2022-11-22 10:00:00,166.55,167.88,166.45,167.17,68391.0,166.55,167.88,166.45,167.17,68391.0
2022-11-22 10:05:00,167.14,167.58,166.15,166.28,24944.0,167.14,167.58,166.15,166.28,24944.0
2022-11-22 10:10:00,166.27,166.96,166.26,166.87,19359.0,166.27,166.96,166.26,166.87,19359.0
2022-11-22 10:15:00,166.98,167.77,166.98,167.65,25108.0,166.98,167.77,166.98,167.65,25108.0
2022-11-22 10:20:00,167.55,168.01,166.88,166.89,16540.0,167.55,168.01,166.88,166.89,16540.0
2022-11-22 10:25:00,166.98,167.05,166.38,166.38,21387.0,166.98,167.05,166.38,166.38,21387.0
2022-11-22 10:30:00,166.47,167.06,166.19,166.4,9586.0,166.47,167.06,166.19,166.4,9586.0
2022-11-22 10:35:00,166.33,167.27,166.2,166.73,18622.0,166.33,167.27,166.2,166.73,18622.0
2022-11-22 10:40:00,166.98,167.08,166.55,166.55,8418.0,166.98,167.08,166.55,166.55,8418.0
2022-11-22 10:45:00,166.63,166.96,166.53,166.88,7091.0,166.63,166.96,166.53,166.88,7091.0
2022-11-22 10:50:00,166.95,167.13,166.55,167.07,24658.0,166.95,167.13,166.55,167.07,24658.0
2022-11-22 10:55:00,166.91,167.02,166.63,166.71,5856.0,166.91,167.02,166.63,166.71,5856.0
2022-11-22 11:00:00,166.72,166.95,166.54,166.66,11371.0,166.72,166.95,166.54,166.66,11371.0
2022-11-22 11:05:00,166.66,166.7,166.41,166.59,8081.0,166.66,166.7,166.41,166.59,8081.0
2022-11-22 11:10:00,166.54,166.63,165.73,165.92,28669.0,166.54,166.63,165.73,165.92,28669.0
2022-11-22 11:15:00,166.0,166.06,165.7,166.06,14587.0,166.0,166.06,165.7,166.06,14587.0
2022-11-22 11:20:00,165.98,166.28,165.02,165.43,29475.0,165.98,166.28,165.02,165.43,29475.0
2022-11-22 11:25:00,165.44,165.49,165.11,165.37,12416.0,165.44,165.49,165.11,165.37,12416.0
2022-11-22 11:30:00,165.31,165.48,164.8,165.07,8451.0,165.31,165.48,164.8,165.07,8451.0
2022-11-22 11:35:00,164.97,165.34,164.82,165.34,6096.0,164.97,165.34,164.82,165.34,6096.0
2022-11-22 11:40:00,165.25,165.54,165.23,165.4,7030.0,165.25,165.54,165.23,165.4,7030.0
2022-11-22 11:45:00,165.38,165.49,165.08,165.32,5622.0,165.38,165.49,165.08,165.32,5622.0
2022-11-22 11:50:00,165.37,165.43,165.17,165.42,5848.0,165.37,165.43,165.17,165.42,5848.0
2022-11-22 11:55:00,165.34,165.7,165.34,165.54,7150.0,165.34,165.7,165.34,165.54,7150.0
2022-11-22 12:00:00,165.59,165.6,165.12,165.13,6876.0,165.59,165.6,165.12,165.13,6876.0
2022-11-22 12:05:00,165.15,165.2,164.8,164.9,4714.0,165.15,165.2,164.8,164.9,4714.0
2022-11-22 12:10:00,164.93,165.25,164.7,164.72,7767.0,164.93,165.25,164.7,164.72,7767.0
2022-11-22 12:15:00,164.71,164.82,164.57,164.7,7312.0,164.71,164.82,164.57,164.7,7312.0
2022-11-22 12:20:00,164.66,164.73,163.86,163.99,25336.0,164.66,164.73,163.86,163.99,25336.0
2022-11-22 12:25:00,164.11,164.16,163.73,164.09,9686.0,164.11,164.16,163.73,164.09,9686.0
2022-11-22 12:30:00,164.09,164.42,164.09,164.3,13290.0,164.09,164.42,164.09,164.3,13290.0
2022-11-22 12:35:00,164.27,164.38,164.04,164.38,12278.0,164.27,164.38,164.04,164.38,12278.0
2022-11-22 12:40:00,164.31,164.75,164.3,164.63,4242.0,164.31,164.75,164.3,164.63,4242.0
2022-11-22 12:45:00,164.71,165.17,164.64,165.08,7995.0,164.71,165.17,164.64,165.08,7995.0
2022-11-22 12:50:00,165.18,165.32,164.96,165.28,4328.0,165.18,165.32,164.96,165.28,4328.0
2022-11-22 12:55:00,165.11,165.24,164.94,165.17,3815.0,165.11,165.24,164.94,165.17,3815.0
2022-11-22 13:00:00,165.17,165.44,165.16,165.36,5321.0,165.17,165.44,165.16,165.36,5321.0
2022-11-22 13:05:00,165.36,166.07,165.36,166.05,7259.0,165.36,166.07,165.36,166.05,7259.0
2022-11-22 13:10:00,165.89,166.25,165.89,166.07,5891.0,165.89,166.25,165.89,166.07,5891.0
2022-11-22 13:15:00,165.91,166.13,165.85,165.93,6408.0,165.91,166.13,165.85,165.93,6408.0
2022-11-22 13:20:00,165.86,166.18,165.85,166.18,4304.0,165.86,166.18,165.85,166.18,4304.0
2022-11-22 13:25:00,166.21,166.32,166.06,166.31,4896.0,166.21,166.32,166.06,166.31,4896.0
2022-11-22 13:30:00,166.16,166.37,166.03,166.22,5578.0,166.16,166.37,166.03,166.22,5578.0
2022-11-22 13:35:00,166.27,166.27,165.91,165.91,5564.0,166.27,166.27,165.91,165.91,5564.0
2022-11-22 13:40:00,166.02,166.12,165.83,166.12,3423.0,166.02,166.12,165.83,166.12,3423.0
2022-11-22 13:45:00,166.16,166.17,165.94,166.03,6300.0,166.16,166.17,165.94,166.03,6300.0
2022-11-22 13:50:00,166.13,166.18,165.99,166.16,2486.0,166.13,166.18,165.99,166.16,2486.0
2022-11-22 13:55:00,166.17,166.72,166.15,166.37,10453.0,166.17,166.72,166.15,166.37,10453.0
2022-11-22 14:00:00,166.36,166.36,166.15,166.25,4668.0,166.36,166.36,166.15,166.25,4668.0
2022-11-22 14:05:00,166.32,166.32,166.04,166.1,8681.0,166.32,166.32,166.04,166.1,8681.0
2022-11-22 14:10:00,166.08,166.42,166.08,166.19,3281.0,166.08,166.42,166.08,166.19,3281.0
2022-11-22 14:15:00,166.26,166.63,166.26,166.48,2883.0,166.26,166.63,166.26,166.48,2883.0
2022-11-22 14:20:00,166.49,166.6,166.38,166.54,3289.0,166.49,166.6,166.38,166.54,3289.0
2022-11-22 14:25:00,166.53,166.69,166.5,166.54,4996.0,166.53,166.69,166.5,166.54,4996.0
2022-11-22 14:30:00,166.58,166.75,166.52,166.56,5971.0,166.58,166.75,166.52,166.56,5971.0
2022-11-22 14:35:00,166.5,166.78,166.45,166.55,5391.0,166.5,166.78,166.45,166.55,5391.0
2022-11-22 14:40:00,166.51,166.7,166.44,166.48,6989.0,166.51,166.7,166.44,166.48,6989.0
2022-11-22 14:45:00,166.62,166.73,166.46,166.72,6971.0,166.62,166.73,166.46,166.72,6971.0
2022-11-22 14:50:00,166.73,166.91,166.7,166.75,4980.0,166.73,166.91,166.7,166.75,4980.0
2022-11-22 14:55:00,166.84,166.95,166.6,166.91,7402.0,166.84,166.95,166.6,166.91,7402.0
2022-11-22 15:00:00,166.93,167.1,166.92,167.02,5829.0,166.93,167.1,166.92,167.02,5829.0
2022-11-22 15:05:00,167.01,167.06,166.83,166.9,9048.0,167.01,167.06,166.83,166.9,9048.0
2022-11-22 15:10:00,166.82,166.99,166.79,166.98,5317.0,166.82,166.99,166.79,166.98,5317.0
2022-11-22 15:15:00,167.0,167.06,166.84,167.01,8569.0,167.0,167.06,166.84,167.01,8569.0
2022-11-22 15:20:00,167.01,167.08,166.9,167.06,11040.0,167.01,167.08,166.9,167.06,11040.0
2022-11-22 15:25:00,167.06,167.49,166.92,167.48,21292.0,167.06,167.49,166.92,167.48,21292.0
2022-11-22 15:30:00,167.49,167.7,167.4,167.7,8369.0,167.49,167.7,167.4,167.7,8369.0
2022-11-22 15:35:00,167.68,167.95,167.59,167.95,24870.0,167.68,167.95,167.59,167.95,24870.0
2022-11-22 15:40:00,167.88,167.88,167.58,167.59,15319.0,167.88,167.88,167.58,167.59,15319.0
2022-11-22 15:45:00,167.56,168.1,167.56,167.91,25013.0,167.56,168.1,167.56,167.91,25013.0
2022-11-22 15:50:00,167.94,168.17,167.74,167.74,43735.0,167.94,168.17,167.74,167.74,43735.0
2022-11-22 15:55:00,167.83,167.83,167.52,167.67,52242.0,167.83,167.83,167.52,167.67,52242.0
2022-11-23 09:30:00,167.89,169.5,167.52,168.16,39995.0,167.89,169.5,167.52,168.16,39995.0
2022-11-23 09:35:00,168.25,169.4,167.55,168.15,37875.0,168.25,169.4,167.55,168.15,37875.0
2022-11-23 09:40:00,168.11,168.12,167.0,167.53,26846.0,168.11,168.12,167.0,167.53,26846.0
2022-11-23 09:45:00,167.85,168.51,167.75,168.12,14334.0,167.85,168.51,167.75,168.12,14334.0
2022-11-23 09:50:00,168.0,168.42,167.81,168.25,8700.0,168.0,168.42,167.81,168.25,8700.0
2022-11-23 09:55:00,167.98,168.12,167.41,167.78,6489.0,167.98,168.12,167.41,167.78,6489.0
2022-11-23 10:00:00,167.79,167.95,167.46,167.81,3600.0,167.79,167.95,167.46,167.81,3600.0
2022-11-23 10:05:00,168.08,168.58,167.31,167.32,24183.0,168.08,168.58,167.31,167.32,24183.0
2022-11-23 10:10:00,167.33,167.63,166.68,167.08,9816.0,167.33,167.63,166.68,167.08,9816.0
2022-11-23 10:15:00,167.17,167.46,166.71,167.41,6784.0,167.17,167.46,166.71,167.41,6784.0
2022-11-23 10:20:00,167.43,168.08,167.42,167.86,7727.0,167.43,168.08,167.42,167.86,7727.0
2022-11-23 10:25:00,167.7,167.98,167.15,167.16,5201.0,167.7,167.98,167.15,167.16,5201.0
2022-11-23 10:30:00,167.26,167.52,167.05,167.52,9090.0,167.26,167.52,167.05,167.52,9090.0
2022-11-23 10:35:00,167.71,168.45,167.56,168.37,16870.0,167.71,168.45,167.56,168.37,16870.0
2022-11-23 10:40:00,168.49,169.15,168.43,169.01,21486.0,168.49,169.15,168.43,169.01,21486.0
2022-11-23 10:45:00,169.07,169.41,168.92,169.0,19469.0,169.07,169.41,168.92,169.0,19469.0
2022-11-23 10:50:00,168.98,169.2,168.49,169.17,8567.0,168.98,169.2,168.49,169.17,8567.0
2022-11-23 10:55:00,169.09,169.37,168.67,169.25,12505.0,169.09,169.37,168.67,169.25,12505.0
2022-11-23 11:00:00,169.34,169.4,168.65,168.98,4736.0,169.34,169.4,168.65,168.98,4736.0
2022-11-23 11:05:00,169.13,169.32,169.05,169.06,9462.0,169.13,169.32,169.05,169.06,9462.0
2022-11-23 11:10:00,169.19,169.64,169.18,169.41,11315.0,169.19,169.64,169.18,169.41,11315.0
2022-11-23 11:15:00,169.33,169.36,168.85,168.97,5004.0,169.33,169.36,168.85,168.97,5004.0
2022-11-23 11:20:00,168.93,169.5,168.8,169.35,3052.0,168.93,169.5,168.8,169.35,3052.0
2022-11-23 11:25:00,169.27,169.27,168.9,169.19,6765.0,169.27,169.27,168.9,169.19,6765.0
2022-11-23 11:30:00,169.14,169.69,169.09,169.17,10210.0,169.14,169.69,169.09,169.17,10210.0
2022-11-23 11:35:00,169.22,169.54,169.12,169.25,6432.0,169.22,169.54,169.12,169.25,6432.0
2022-11-23 11:40:00,169.51,169.69,169.5,169.53,6924.0,169.51,169.69,169.5,169.53,6924.0
2022-11-23 11:45:00,169.52,169.52,168.81,168.9,11450.0,169.52,169.52,168.81,168.9,11450.0
2022-11-23 11:50:00,168.96,169.12,168.85,168.95,11826.0,168.96,169.12,168.85,168.95,11826.0
2022-11-23 11:55:00,168.89,169.18,168.85,169.11,6524.0,168.89,169.18,168.85,169.11,6524.0
2022-11-23 12:00:00,169.11,169.55,169.1,169.53,11116.0,169.11,169.55,169.1,169.53,11116.0
2022-11-23 12:05:00,169.53,169.61,169.26,169.36,5806.0,169.53,169.61,169.26,169.36,5806.0
2022-11-23 12:10:00,169.39,169.78,169.35,169.67,12125.0,169.39,169.78,169.35,169.67,12125.0
2022-11-23 12:15:00,169.65,169.8,169.56,169.56,11614.0,169.65,169.8,169.56,169.56,11614.0
2022-11-23 12:20:00,169.61,170.1,169.6,169.84,11913.0,169.61,170.1,169.6,169.84,11913.0
2022-11-23 12:25:00,169.84,170.12,169.79,170.0,9134.0,169.84,170.12,169.79,170.0,9134.0
2022-11-23 12:30:00,170.05,170.25,169.9,170.0,19568.0,170.05,170.25,169.9,170.0,19568.0
2022-11-23 12:35:00,170.05,170.2,169.62,169.94,25131.0,170.05,170.2,169.62,169.94,25131.0
2022-11-23 12:40:00,169.84,169.9,169.6,169.81,8767.0,169.84,169.9,169.6,169.81,8767.0
2022-11-23 12:45:00,169.81,170.25,169.8,169.97,11620.0,169.81,170.25,169.8,169.97,11620.0
2022-11-23 12:50:00,169.91,169.91,169.52,169.69,9926.0,169.91,169.91,169.52,169.69,9926.0
2022-11-23 12:55:00,169.74,169.92,169.5,169.92,8450.0,169.74,169.92,169.5,169.92,8450.0
2022-11-23 13:00:00,169.86,170.09,169.85,169.92,14173.0,169.86,170.09,169.85,169.92,14173.0
2022-11-23 13:05:00,169.94,170.08,169.9,169.99,9555.0,169.94,170.08,169.9,169.99,9555.0
2022-11-23 13:10:00,169.96,170.18,169.87,170.09,9685.0,169.96,170.18,169.87,170.09,9685.0
2022-11-23 13:15:00,170.12,170.22,169.81,169.92,17790.0,170.12,170.22,169.81,169.92,17790.0
2022-11-23 13:20:00,169.93,170.16,169.9,170.12,7842.0,169.93,170.16,169.9,170.12,7842.0
2022-11-23 13:25:00,170.12,170.18,169.85,169.9,9650.0,170.12,170.18,169.85,169.9,9650.0
2022-11-23 13:30:00,169.93,169.99,169.73,169.99,4567.0,169.93,169.99,169.73,169.99,4567.0
2022-11-23 13:35:00,170.02,170.04,169.82,169.84,2900.0,170.02,170.04,169.82,169.84,2900.0
2022-11-23 13:40:00,169.93,169.94,169.78,169.78,7385.0,169.93,169.94,169.78,169.78,7385.0
2022-11-23 13:45:00,169.79,170.0,169.79,169.91,2786.0,169.79,170.0,169.79,169.91,2786.0
2022-11-23 13:50:00,169.82,169.91,169.74,169.84,7406.0,169.82,169.91,169.74,169.84,7406.0
2022-11-23 13:55:00,169.88,170.06,169.77,169.84,4282.0,169.88,170.06,169.77,169.84,4282.0
2022-11-23 14:00:00,169.91,170.44,169.83,170.24,10821.0,169.91,170.44,169.83,170.24,10821.0
2022-11-23 14:05:00,170.2,170.25,170.0,170.14,5453.0,170.2,170.25,170.0,170.14,5453.0
2022-11-23 14:10:00,170.05,170.24,169.8,170.05,6387.0,170.05,170.24,169.8,170.05,6387.0
2022-11-23 14:15:00,169.93,170.15,169.83,169.83,7278.0,169.93,170.15,169.83,169.83,7278.0
2022-11-23 14:20:00,170.0,170.16,169.96,170.07,3467.0,170.0,170.16,169.96,170.07,3467.0
2022-11-23 14:25:00,169.99,170.52,169.99,170.02,13227.0,169.99,170.52,169.99,170.02,13227.0
2022-11-23 14:30:00,169.96,170.13,169.81,170.08,13701.0,169.96,170.13,169.81,170.08,13701.0
2022-11-23 14:35:00,170.0,170.07,169.47,169.66,13094.0,170.0,170.07,169.47,169.66,13094.0
2022-11-23 14:40:00,169.73,170.01,169.56,169.91,13132.0,169.73,170.01,169.56,169.91,13132.0
2022-11-23 14:45:00,169.83,169.83,169.68,169.76,2300.0,169.83,169.83,169.68,169.76,2300.0
2022-11-23 14:50:00,169.72,169.97,169.72,169.81,1900.0,169.72,169.97,169.72,169.81,1900.0
2022-11-23 14:55:00,169.77,169.91,169.69,169.71,6798.0,169.77,169.91,169.69,169.71,6798.0
2022-11-23 15:00:00,169.61,169.61,169.22,169.3,17254.0,169.61,169.61,169.22,169.3,17254.0
2022-11-23 15:05:00,169.32,169.47,169.2,169.33,7903.0,169.32,169.47,169.2,169.33,7903.0
2022-11-23 15:10:00,169.31,169.31,169.02,169.12,6009.0,169.31,169.31,169.02,169.12,6009.0
2022-11-23 15:15:00,169.14,169.48,169.08,169.46,6637.0,169.14,169.48,169.08,169.46,6637.0
2022-11-23 15:20:00,169.44,169.44,169.08,169.14,9712.0,169.44,169.44,169.08,169.14,9712.0
2022-11-23 15:25:00,169.14,169.33,169.13,169.28,5623.0,169.14,169.33,169.13,169.28,5623.0
2022-11-23 15:30:00,169.28,169.4,169.24,169.3,18607.0,169.28,169.4,169.24,169.3,18607.0
2022-11-23 15:35:00,169.3,169.42,169.23,169.37,10278.0,169.3,169.42,169.23,169.37,10278.0
2022-11-23 15:40:00,169.4,169.66,169.36,169.56,16436.0,169.4,169.66,169.36,169.56,16436.0
2022-11-23 15:45:00,169.56,169.58,169.19,169.24,13306.0,169.56,169.58,169.19,169.24,13306.0
2022-11-23 15:50:00,169.32,169.7,169.29,169.29,134249.0,169.32,169.7,169.29,169.29,134249.0
2022-11-23 15:55:00,169.26,169.5,169.2,169.5,81630.0,169.26,169.5,169.2,169.5,81630.0
2022-11-25 09:30:00,169.02,169.9,167.31,167.73,78364.0,169.02,169.9,167.31,167.73,78364.0
2022-11-25 09:35:00,168.03,169.79,168.0,169.31,59742.0,168.03,169.79,168.0,169.31,59742.0
2022-11-25 09:40:00,169.42,169.86,168.93,169.86,6003.0,169.42,169.86,168.93,169.86,6003.0
2022-11-25 09:45:00,169.95,170.77,169.9,170.65,12775.0,169.95,170.77,169.9,170.65,12775.0
2022-11-25 09:50:00,170.52,170.89,170.09,170.09,11835.0,170.52,170.89,170.09,170.09,11835.0
2022-11-25 09:55:00,170.16,170.38,169.89,170.27,13774.0,170.16,170.38,169.89,170.27,13774.0
2022-11-25 10:00:00,170.35,170.4,169.33,169.97,19333.0,170.35,170.4,169.33,169.97,19333.0
2022-11-25 10:05:00,170.0,170.16,169.11,169.82,20882.0,170.0,170.16,169.11,169.82,20882.0
2022-11-25 10:10:00,169.65,170.07,169.23,169.84,10722.0,169.65,170.07,169.23,169.84,10722.0
2022-11-25 10:15:00,169.98,170.55,169.75,170.25,26278.0,169.98,170.55,169.75,170.25,26278.0
2022-11-25 10:20:00,170.16,171.14,170.16,171.05,12570.0,170.16,171.14,170.16,171.05,12570.0
2022-11-25 10:25:00,171.05,171.2,170.6,170.7,24036.0,171.05,171.2,170.6,170.7,24036.0
2022-11-25 10:30:00,170.69,170.98,170.4,170.4,7618.0,170.69,170.98,170.4,170.4,7618.0
2022-11-25 10:35:00,170.44,171.4,170.32,171.4,26135.0,170.44,171.4,170.32,171.4,26135.0
2022-11-25 10:40:00,171.43,171.44,170.72,171.12,14436.0,171.43,171.44,170.72,171.12,14436.0
2022-11-25 10:45:00,171.19,171.4,170.93,171.38,8716.0,171.19,171.4,170.93,171.38,8716.0
2022-11-25 10:50:00,171.36,171.8,171.18,171.56,15631.0,171.36,171.8,171.18,171.56,15631.0
2022-11-25 10:55:00,171.58,172.28,171.53,172.23,11201.0,171.58,172.28,171.53,172.23,11201.0
2022-11-25 11:00:00,172.28,172.52,172.12,172.36,14780.0,172.28,172.52,172.12,172.36,14780.0
2022-11-25 11:05:00,172.38,172.8,172.27,172.8,16896.0,172.38,172.8,172.27,172.8,16896.0
2022-11-25 11:10:00,172.86,173.2,172.68,172.68,23016.0,172.86,173.2,172.68,172.68,23016.0
2022-11-25 11:15:00,172.63,172.93,172.43,172.76,12512.0,172.63,172.93,172.43,172.76,12512.0
2022-11-25 11:20:00,172.68,172.73,172.19,172.63,8469.0,172.68,172.73,172.19,172.63,8469.0
2022-11-25 11:25:00,172.46,172.56,171.9,172.18,10910.0,172.46,172.56,171.9,172.18,10910.0
2022-11-25 11:30:00,172.25,172.55,172.11,172.55,12515.0,172.25,172.55,172.11,172.55,12515.0
2022-11-25 11:35:00,172.68,172.74,172.42,172.6,8842.0,172.68,172.74,172.42,172.6,8842.0
2022-11-25 11:40:00,172.59,172.69,172.12,172.34,4908.0,172.59,172.69,172.12,172.34,4908.0
2022-11-25 11:45:00,172.33,172.37,171.96,172.0,7484.0,172.33,172.37,171.96,172.0,7484.0
2022-11-25 11:50:00,172.07,172.39,171.93,172.23,5025.0,172.07,172.39,171.93,172.23,5025.0
2022-11-25 11:55:00,172.3,172.77,172.27,172.71,9394.0,172.3,172.77,172.27,172.71,9394.0
2022-11-25 12:00:00,172.69,173.08,172.62,172.83,11863.0,172.69,173.08,172.62,172.83,11863.0
2022-11-25 12:05:00,172.89,173.2,172.82,173.2,19163.0,172.89,173.2,172.82,173.2,19163.0
2022-11-25 12:10:00,173.21,173.21,172.79,172.91,15699.0,173.21,173.21,172.79,172.91,15699.0
2022-11-25 12:15:00,172.86,173.08,172.73,172.96,11334.0,172.86,173.08,172.73,172.96,11334.0
2022-11-25 12:20:00,172.81,172.84,172.61,172.73,5898.0,172.81,172.84,172.61,172.73,5898.0
2022-11-25 12:25:00,172.75,172.78,172.38,172.38,5941.0,172.75,172.78,172.38,172.38,5941.0
2022-11-25 12:30:00,172.39,172.39,171.65,171.72,13774.0,172.39,172.39,171.65,171.72,13774.0
2022-11-25 12:35:00,171.71,172.09,171.65,171.97,20625.0,171.71,172.09,171.65,171.97,20625.0
2022-11-25 12:40:00,172.0,172.03,171.85,171.86,10638.0,172.0,172.03,171.85,171.86,10638.0
2022-11-25 12:45:00,171.89,171.89,171.24,171.38,23423.0,171.89,171.89,171.24,171.38,23423.0
2022-11-25 12:50:00,171.38,171.47,171.22,171.31,11859.0,171.38,171.47,171.22,171.31,11859.0
2022-11-25 12:55:00,171.28,171.67,171.2,171.37,48011.0,171.28,171.67,171.2,171.37,48011.0
2022-11-28 09:30:00,167.51,170.6,166.38,168.75,214123.0,167.51,170.6,166.38,168.75,214123.0
2022-11-28 09:35:00,168.98,169.61,167.67,168.16,44796.0,168.98,169.61,167.67,168.16,44796.0
2022-11-28 09:40:00,168.04,168.47,167.0,167.52,40662.0,168.04,168.47,167.0,167.52,40662.0
2022-11-28 09:45:00,167.47,168.47,166.64,167.34,36317.0,167.47,168.47,166.64,167.34,36317.0
2022-11-28 09:50:00,167.34,167.65,166.56,166.68,33704.0,167.34,167.65,166.56,166.68,33704.0
2022-11-28 09:55:00,166.68,167.17,166.6,166.78,27290.0,166.68,167.17,166.6,166.78,27290.0
2022-11-28 10:00:00,166.61,166.61,165.7,165.97,33642.0,166.61,166.61,165.7,165.97,33642.0
2022-11-28 10:05:00,166.02,166.77,165.94,166.15,38415.0,166.02,166.77,165.94,166.15,38415.0
2022-11-28 10:10:00,166.15,166.15,164.22,164.83,73654.0,166.15,166.15,164.22,164.83,73654.0
2022-11-28 10:15:00,164.99,165.3,164.31,165.0,27468.0,164.99,165.3,164.31,165.0,27468.0
2022-11-28 10:20:00,164.88,165.22,163.68,165.09,38852.0,164.88,165.22,163.68,165.09,38852.0
2022-11-28 10:25:00,165.08,165.65,164.85,165.2,30578.0,165.08,165.65,164.85,165.2,30578.0
2022-11-28 10:30:00,165.19,165.95,165.0,165.04,33157.0,165.19,165.95,165.0,165.04,33157.0
2022-11-28 10:35:00,165.0,165.0,164.25,164.36,27547.0,165.0,165.0,164.25,164.36,27547.0
2022-11-28 10:40:00,164.35,165.36,164.35,165.07,10196.0,164.35,165.36,164.35,165.07,10196.0
2022-11-28 10:45:00,165.21,165.8,165.02,165.67,14802.0,165.21,165.8,165.02,165.67,14802.0
2022-11-28 10:50:00,165.69,165.79,163.85,163.97,35468.0,165.69,165.79,163.85,163.97,35468.0
2022-11-28 10:55:00,163.9,164.61,163.9,164.38,28526.0,163.9,164.61,163.9,164.38,28526.0
2022-11-28 11:00:00,164.42,165.09,164.31,165.09,14204.0,164.42,165.09,164.31,165.09,14204.0
2022-11-28 11:05:00,165.15,165.5,165.08,165.29,18028.0,165.15,165.5,165.08,165.29,18028.0
2022-11-28 11:10:00,165.31,165.4,164.77,165.38,21552.0,165.31,165.4,164.77,165.38,21552.0
2022-11-28 11:15:00,165.43,165.69,165.24,165.53,12321.0,165.43,165.69,165.24,165.53,12321.0
2022-11-28 11:20:00,165.46,165.63,165.23,165.37,10832.0,165.46,165.63,165.23,165.37,10832.0
2022-11-28 11:25:00,165.37,166.24,165.36,166.12,17739.0,165.37,166.24,165.36,166.12,17739.0
2022-11-28 11:30:00,166.02,166.02,165.49,165.73,16995.0,166.02,166.02,165.49,165.73,16995.0
2022-11-28 11:35:00,165.65,166.34,165.6,166.0,30043.0,165.65,166.34,165.6,166.0,30043.0
2022-11-28 11:40:00,165.99,166.08,165.7,165.82,11310.0,165.99,166.08,165.7,165.82,11310.0
2022-11-28 11:45:00,165.83,166.35,165.82,166.22,11678.0,165.83,166.35,165.82,166.22,11678.0
2022-11-28 11:50:00,166.2,166.37,166.02,166.37,9627.0,166.2,166.37,166.02,166.37,9627.0
2022-11-28 11:55:00,166.39,168.22,166.39,168.22,56647.0,166.39,168.22,166.39,168.22,56647.0
2022-11-28 12:00:00,168.23,168.7,167.08,167.71,49284.0,168.23,168.7,167.08,167.71,49284.0
2022-11-28 12:05:00,167.81,168.18,167.69,168.09,13551.0,167.81,168.18,167.69,168.09,13551.0
2022-11-28 12:10:00,168.09,169.07,168.05,169.01,26171.0,168.09,169.07,168.05,169.01,26171.0
2022-11-28 12:15:00,169.02,169.95,168.96,169.75,36914.0,169.02,169.95,168.96,169.75,36914.0
2022-11-28 12:20:00,169.74,169.79,168.74,169.29,66614.0,169.74,169.79,168.74,169.29,66614.0
2022-11-28 12:25:00,169.2,169.42,168.89,168.97,25908.0,169.2,169.42,168.89,168.97,25908.0
2022-11-28 12:30:00,169.02,169.16,168.39,168.46,22469.0,169.02,169.16,168.39,168.46,22469.0
2022-11-28 12:35:00,168.52,168.86,168.46,168.47,9341.0,168.52,168.86,168.46,168.47,9341.0
2022-11-28 12:40:00,168.57,168.57,168.06,168.32,8846.0,168.57,168.57,168.06,168.32,8846.0
2022-11-28 12:45:00,168.43,168.57,168.16,168.24,16437.0,168.43,168.57,168.16,168.24,16437.0
2022-11-28 12:50:00,168.29,168.41,167.93,168.27,24650.0,168.29,168.41,167.93,168.27,24650.0
2022-11-28 12:55:00,168.19,168.19,167.76,167.9,9065.0,168.19,168.19,167.76,167.9,9065.0
2022-11-28 13:00:00,167.9,167.99,167.6,167.9,10911.0,167.9,167.99,167.6,167.9,10911.0
2022-11-28 13:05:00,167.92,168.64,167.91,168.44,13222.0,167.92,168.64,167.91,168.44,13222.0
2022-11-28 13:10:00,168.46,168.55,168.2,168.38,6478.0,168.46,168.55,168.2,168.38,6478.0
2022-11-28 13:15:00,168.37,168.43,167.68,167.8,6740.0,168.37,168.43,167.68,167.8,6740.0
2022-11-28 13:20:00,167.87,168.09,167.86,168.05,11011.0,167.87,168.09,167.86,168.05,11011.0
2022-11-28 13:25:00,168.08,168.39,168.06,168.23,12606.0,168.08,168.39,168.06,168.23,12606.0
2022-11-28 13:30:00,168.23,168.3,167.79,167.91,32795.0,168.23,168.3,167.79,167.91,32795.0
2022-11-28 13:35:00,167.87,168.23,167.6,168.15,11210.0,167.87,168.23,167.6,168.15,11210.0
2022-11-28 13:40:00,168.18,168.34,167.74,167.75,9669.0,168.18,168.34,167.74,167.75,9669.0
2022-11-28 13:45:00,167.8,167.84,167.06,167.13,14520.0,167.8,167.84,167.06,167.13,14520.0
2022-11-28 13:50:00,167.15,167.36,167.13,167.35,6403.0,167.15,167.36,167.13,167.35,6403.0
2022-11-28 13:55:00,167.37,167.53,167.04,167.28,15212.0,167.37,167.53,167.04,167.28,15212.0
2022-11-28 14:00:00,167.21,167.24,166.62,166.82,18837.0,167.21,167.24,166.62,166.82,18837.0
2022-11-28 14:05:00,166.74,166.93,166.43,166.5,9691.0,166.74,166.93,166.43,166.5,9691.0
2022-11-28 14:10:00,166.5,166.72,166.47,166.6,10967.0,166.5,166.72,166.47,166.6,10967.0
2022-11-28 14:15:00,166.62,166.71,166.19,166.22,7374.0,166.62,166.71,166.19,166.22,7374.0
2022-11-28 14:20:00,166.31,166.4,166.25,166.39,5048.0,166.31,166.4,166.25,166.39,5048.0
2022-11-28 14:25:00,166.39,166.73,166.33,166.43,19726.0,166.39,166.73,166.33,166.43,19726.0
2022-11-28 14:30:00,166.4,166.57,166.29,166.33,9067.0,166.4,166.57,166.29,166.33,9067.0
2022-11-28 14:35:00,166.29,166.59,166.13,166.2,12694.0,166.29,166.59,166.13,166.2,12694.0
2022-11-28 14:40:00,166.16,166.33,166.08,166.33,5893.0,166.16,166.33,166.08,166.33,5893.0
2022-11-28 14:45:00,166.34,166.37,166.0,166.28,7628.0,166.34,166.37,166.0,166.28,7628.0
2022-11-28 14:50:00,166.26,166.33,166.11,166.25,6312.0,166.26,166.33,166.11,166.25,6312.0
2022-11-28 14:55:00,166.25,166.45,166.25,166.39,10563.0,166.25,166.45,166.25,166.39,10563.0
2022-11-28 15:00:00,166.4,166.46,166.29,166.34,10566.0,166.4,166.46,166.29,166.34,10566.0
2022-11-28 15:05:00,166.31,166.43,166.15,166.15,19638.0,166.31,166.43,166.15,166.15,19638.0
2022-11-28 15:10:00,166.1,166.25,166.07,166.12,10407.0,166.1,166.25,166.07,166.12,10407.0
2022-11-28 15:15:00,166.17,166.25,166.13,166.17,7380.0,166.17,166.25,166.13,166.17,7380.0
2022-11-28 15:20:00,166.2,166.3,166.11,166.28,8476.0,166.2,166.3,166.11,166.28,8476.0
2022-11-28 15:25:00,166.28,166.55,166.26,166.53,12624.0,166.28,166.55,166.26,166.53,12624.0
2022-11-28 15:30:00,166.5,166.52,165.85,165.99,22580.0,166.5,166.52,165.85,165.99,22580.0
2022-11-28 15:35:00,166.03,166.13,165.94,166.13,12115.0,166.03,166.13,165.94,166.13,12115.0
2022-11-28 15:40:00,166.11,166.38,166.05,166.34,11469.0,166.11,166.38,166.05,166.34,11469.0
2022-11-28 15:45:00,166.34,166.37,165.88,165.88,25541.0,166.34,166.37,165.88,165.88,25541.0
2022-11-28 15:50:00,165.88,166.32,165.7,165.95,47853.0,165.88,166.32,165.7,165.95,47853.0
2022-11-28 15:55:00,165.92,166.03,165.58,165.58,118421.0,165.92,166.03,165.58,165.58,118421.0
2022-11-29 09:30:00,166.65,167.35,165.43,166.32,38496.0,166.65,167.35,165.43,166.32,38496.0
2022-11-29 09:35:00,166.4,167.2,165.93,166.92,20919.0,166.4,167.2,165.93,166.92,20919.0
2022-11-29 09:40:00,166.9,167.41,166.41,166.42,18920.0,166.9,167.41,166.41,166.42,18920.0
2022-11-29 09:45:00,166.61,166.86,165.6,166.73,15891.0,166.61,166.86,165.6,166.73,15891.0
2022-11-29 09:50:00,166.49,167.4,166.49,166.88,15361.0,166.49,167.4,166.49,166.88,15361.0
2022-11-29 09:55:00,166.82,166.82,165.31,165.91,15673.0,166.82,166.82,165.31,165.91,15673.0
2022-11-29 10:00:00,165.94,166.31,165.45,165.76,7844.0,165.94,166.31,165.45,165.76,7844.0
2022-11-29 10:05:00,165.72,167.28,165.72,167.25,17827.0,165.72,167.28,165.72,167.25,17827.0
2022-11-29 10:10:00,167.04,167.23,166.28,166.94,11946.0,167.04,167.23,166.28,166.94,11946.0
2022-11-29 10:15:00,166.9,167.72,166.83,167.52,21858.0,166.9,167.72,166.83,167.52,21858.0
2022-11-29 10:20:00,167.48,167.75,166.98,167.1,23442.0,167.48,167.75,166.98,167.1,23442.0
2022-11-29 10:25:00,167.12,167.75,166.76,167.68,15302.0,167.12,167.75,166.76,167.68,15302.0
2022-11-29 10:30:00,167.68,167.79,167.25,167.35,11968.0,167.68,167.79,167.25,167.35,11968.0
2022-11-29 10:35:00,167.24,167.38,167.01,167.38,4435.0,167.24,167.38,167.01,167.38,4435.0
2022-11-29 10:40:00,167.38,167.38,166.32,166.32,10949.0,167.38,167.38,166.32,166.32,10949.0
2022-11-29 10:45:00,166.27,167.0,166.23,166.83,11145.0,166.27,167.0,166.23,166.83,11145.0
2022-11-29 10:50:00,166.73,166.84,165.96,166.05,14749.0,166.73,166.84,165.96,166.05,14749.0
2022-11-29 10:55:00,165.95,166.2,165.68,165.68,12887.0,165.95,166.2,165.68,165.68,12887.0
2022-11-29 11:00:00,165.76,165.8,164.82,165.02,12804.0,165.76,165.8,164.82,165.02,12804.0
2022-11-29 11:05:00,164.99,165.22,164.4,164.41,27057.0,164.99,165.22,164.4,164.41,27057.0
2022-11-29 11:10:00,164.47,164.85,164.44,164.85,9323.0,164.47,164.85,164.44,164.85,9323.0
2022-11-29 11:15:00,164.78,164.83,164.55,164.64,19909.0,164.78,164.83,164.55,164.64,19909.0
2022-11-29 11:20:00,164.57,164.7,164.35,164.67,15051.0,164.57,164.7,164.35,164.67,15051.0
2022-11-29 11:25:00,164.67,165.12,164.63,164.89,23667.0,164.67,165.12,164.63,164.89,23667.0
2022-11-29 11:30:00,164.82,165.32,164.82,165.27,21930.0,164.82,165.32,164.82,165.27,21930.0
2022-11-29 11:35:00,165.24,165.58,165.21,165.41,6950.0,165.24,165.58,165.21,165.41,6950.0
2022-11-29 11:40:00,165.44,165.61,165.4,165.57,9171.0,165.44,165.61,165.4,165.57,9171.0
2022-11-29 11:45:00,165.56,165.56,165.15,165.52,10798.0,165.56,165.56,165.15,165.52,10798.0
2022-11-29 11:50:00,165.57,166.14,165.57,166.0,12515.0,165.57,166.14,165.57,166.0,12515.0
2022-11-29 11:55:00,166.01,166.12,165.79,165.79,4075.0,166.01,166.12,165.79,165.79,4075.0
2022-11-29 12:00:00,165.79,165.81,164.74,164.74,12043.0,165.79,165.81,164.74,164.74,12043.0
2022-11-29 12:05:00,164.75,164.81,164.17,164.17,7338.0,164.75,164.81,164.17,164.17,7338.0
2022-11-29 12:10:00,164.14,164.14,163.55,163.69,19447.0,164.14,164.14,163.55,163.69,19447.0
2022-11-29 12:15:00,163.79,163.86,163.3,163.75,15399.0,163.79,163.86,163.3,163.75,15399.0
2022-11-29 12:20:00,163.86,163.86,163.19,163.19,7256.0,163.86,163.86,163.19,163.19,7256.0
2022-11-29 12:25:00,163.19,163.37,162.86,163.37,21869.0,163.19,163.37,162.86,163.37,21869.0
2022-11-29 12:30:00,163.37,163.64,163.3,163.43,12333.0,163.37,163.64,163.3,163.43,12333.0
2022-11-29 12:35:00,163.47,164.1,163.35,164.03,23287.0,163.47,164.1,163.35,164.03,23287.0
2022-11-29 12:40:00,164.08,164.08,163.62,163.63,25630.0,164.08,164.08,163.62,163.63,25630.0
2022-11-29 12:45:00,163.62,163.66,163.21,163.21,4192.0,163.62,163.66,163.21,163.21,4192.0
2022-11-29 12:50:00,163.18,163.24,162.83,162.84,6611.0,163.18,163.24,162.83,162.84,6611.0
2022-11-29 12:55:00,162.86,162.98,162.78,162.89,11741.0,162.86,162.98,162.78,162.89,11741.0
2022-11-29 13:00:00,162.84,162.98,162.69,162.9,15856.0,162.84,162.98,162.69,162.9,15856.0
2022-11-29 13:05:00,162.92,162.92,162.73,162.82,9192.0,162.92,162.92,162.73,162.82,9192.0
2022-11-29 13:10:00,162.85,162.96,162.78,162.93,13989.0,162.85,162.96,162.78,162.93,13989.0
2022-11-29 13:15:00,162.96,162.96,162.34,162.55,13340.0,162.96,162.96,162.34,162.55,13340.0
2022-11-29 13:20:00,162.58,162.58,162.14,162.21,8936.0,162.58,162.58,162.14,162.21,8936.0
2022-11-29 13:25:00,162.17,162.23,161.77,161.84,16405.0,162.17,162.23,161.77,161.84,16405.0
2022-11-29 13:30:00,161.95,162.16,161.91,162.12,14553.0,161.95,162.16,161.91,162.12,14553.0
2022-11-29 13:35:00,162.15,162.28,161.8,162.28,10921.0,162.15,162.28,161.8,162.28,10921.0
2022-11-29 13:40:00,162.29,162.52,162.19,162.44,8108.0,162.29,162.52,162.19,162.44,8108.0
2022-11-29 13:45:00,162.46,162.53,162.13,162.19,7531.0,162.46,162.53,162.13,162.19,7531.0
2022-11-29 13:50:00,162.15,162.34,162.08,162.34,7184.0,162.15,162.34,162.08,162.34,7184.0
2022-11-29 13:55:00,162.35,162.71,162.25,162.71,4390.0,162.35,162.71,162.25,162.71,4390.0
2022-11-29 14:00:00,162.71,163.63,162.67,163.62,15941.0,162.71,163.63,162.67,163.62,15941.0
2022-11-29 14:05:00,163.56,163.6,163.24,163.24,4674.0,163.56,163.6,163.24,163.24,4674.0
2022-11-29 14:10:00,163.22,163.25,162.68,162.78,8006.0,163.22,163.25,162.68,162.78,8006.0
2022-11-29 14:15:00,162.75,162.81,162.66,162.78,6564.0,162.75,162.81,162.66,162.78,6564.0
2022-11-29 14:20:00,162.8,162.98,162.57,162.57,4919.0,162.8,162.98,162.57,162.57,4919.0
2022-11-29 14:25:00,162.58,162.67,162.4,162.57,5434.0,162.58,162.67,162.4,162.57,5434.0
2022-11-29 14:30:00,162.52,162.63,162.35,162.53,7936.0,162.52,162.63,162.35,162.53,7936.0
2022-11-29 14:35:00,162.53,162.53,162.25,162.25,5573.0,162.53,162.53,162.25,162.25,5573.0
2022-11-29 14:40:00,162.1,162.22,161.84,161.9,12253.0,162.1,162.22,161.84,161.9,12253.0
2022-11-29 14:45:00,161.93,161.99,161.8,161.84,11779.0,161.93,161.99,161.8,161.84,11779.0
2022-11-29 14:50:00,161.87,162.0,161.79,161.81,8642.0,161.87,162.0,161.79,161.81,8642.0
2022-11-29 14:55:00,161.81,162.13,161.81,161.91,7586.0,161.81,162.13,161.81,161.91,7586.0
2022-11-29 15:00:00,161.86,161.94,161.42,161.45,14462.0,161.86,161.94,161.42,161.45,14462.0
2022-11-29 15:05:00,161.48,161.98,161.48,161.79,12902.0,161.48,161.98,161.48,161.79,12902.0
2022-11-29 15:10:00,161.8,161.87,161.65,161.84,11266.0,161.8,161.87,161.65,161.84,11266.0
2022-11-29 15:15:00,161.85,161.92,161.72,161.81,9197.0,161.85,161.92,161.72,161.81,9197.0
2022-11-29 15:20:00,161.71,161.95,161.61,161.68,19486.0,161.71,161.95,161.61,161.68,19486.0
2022-11-29 15:25:00,161.71,162.0,161.64,161.93,15275.0,161.71,162.0,161.64,161.93,15275.0
2022-11-29 15:30:00,161.95,161.99,161.7,161.9,20442.0,161.95,161.99,161.7,161.9,20442.0
2022-11-29 15:35:00,161.91,162.05,161.41,161.43,28275.0,161.91,162.05,161.41,161.43,28275.0
2022-11-29 15:40:00,161.32,161.48,161.06,161.07,56423.0,161.32,161.48,161.06,161.07,56423.0
2022-11-29 15:45:00,161.06,161.49,160.91,161.49,45059.0,161.06,161.49,160.91,161.49,45059.0
2022-11-29 15:50:00,161.48,162.03,161.46,161.78,44424.0,161.48,162.03,161.46,161.78,44424.0
2022-11-29 15:55:00,161.8,162.02,161.61,161.84,120233.0,161.8,162.02,161.61,161.84,120233.0
2022-11-30 09:30:00,163.02,166.88,163.02,166.78,81968.0,163.02,166.88,163.02,166.78,81968.0
2022-11-30 09:35:00,166.81,168.0,166.73,167.09,87115.0,166.81,168.0,166.73,167.09,87115.0
2022-11-30 09:40:00,167.08,167.94,166.42,166.58,95917.0,167.08,167.94,166.42,166.58,95917.0
2022-11-30 09:45:00,166.67,167.26,166.46,166.76,34868.0,166.67,167.26,166.46,166.76,34868.0
2022-11-30 09:50:00,166.85,167.22,166.5,166.81,32204.0,166.85,167.22,166.5,166.81,32204.0
2022-11-30 09:55:00,166.81,167.18,166.65,166.99,24566.0,166.81,167.18,166.65,166.99,24566.0
2022-11-30 10:00:00,166.92,167.63,166.11,167.24,57754.0,166.92,167.63,166.11,167.24,57754.0
2022-11-30 10:05:00,167.24,167.44,166.18,166.42,29767.0,167.24,167.44,166.18,166.42,29767.0
2022-11-30 10:10:00,166.3,167.16,166.23,166.75,20342.0,166.3,167.16,166.23,166.75,20342.0
2022-11-30 10:15:00,166.8,166.81,165.76,165.85,19978.0,166.8,166.81,165.76,165.85,19978.0
2022-11-30 10:20:00,165.85,166.36,165.72,166.31,20171.0,165.85,166.36,165.72,166.31,20171.0
2022-11-30 10:25:00,166.26,166.44,165.7,166.44,12209.0,166.26,166.44,165.7,166.44,12209.0
2022-11-30 10:30:00,166.45,167.04,166.28,166.98,14726.0,166.45,167.04,166.28,166.98,14726.0
2022-11-30 10:35:00,167.0,167.1,166.3,166.58,13167.0,167.0,167.1,166.3,166.58,13167.0
2022-11-30 10:40:00,166.58,166.75,166.01,166.32,10250.0,166.58,166.75,166.01,166.32,10250.0
2022-11-30 10:45:00,166.25,166.25,165.71,165.8,11293.0,166.25,166.25,165.71,165.8,11293.0
2022-11-30 10:50:00,165.79,166.44,165.69,166.31,16855.0,165.79,166.44,165.69,166.31,16855.0
2022-11-30 10:55:00,166.38,167.1,166.31,166.96,12899.0,166.38,167.1,166.31,166.96,12899.0
2022-11-30 11:00:00,166.96,166.97,165.92,165.92,24300.0,166.96,166.97,165.92,165.92,24300.0
2022-11-30 11:05:00,166.0,166.4,165.85,166.36,15450.0,166.0,166.4,165.85,166.36,15450.0
2022-11-30 11:10:00,166.31,166.37,165.54,165.54,10914.0,166.31,166.37,165.54,165.54,10914.0
2022-11-30 11:15:00,165.53,165.73,165.37,165.59,7748.0,165.53,165.73,165.37,165.59,7748.0
2022-11-30 11:20:00,165.59,165.93,165.54,165.54,10027.0,165.59,165.93,165.54,165.54,10027.0
2022-11-30 11:25:00,165.63,165.7,165.42,165.52,8301.0,165.63,165.7,165.42,165.52,8301.0
2022-11-30 11:30:00,165.55,166.11,165.55,166.11,16024.0,165.55,166.11,165.55,166.11,16024.0
2022-11-30 11:35:00,166.12,166.37,166.01,166.37,5890.0,166.12,166.37,166.01,166.37,5890.0
2022-11-30 11:40:00,166.26,166.85,166.26,166.79,8217.0,166.26,166.85,166.26,166.79,8217.0
2022-11-30 11:45:00,166.87,167.0,166.72,167.0,10637.0,166.87,167.0,166.72,167.0,10637.0
2022-11-30 11:50:00,167.01,167.18,166.8,166.98,14523.0,167.01,167.18,166.8,166.98,14523.0
2022-11-30 11:55:00,167.0,167.02,166.56,166.56,10729.0,167.0,167.02,166.56,166.56,10729.0
2022-11-30 12:00:00,166.45,166.52,165.95,166.2,9377.0,166.45,166.52,165.95,166.2,9377.0
2022-11-30 12:05:00,166.21,166.24,166.0,166.15,9155.0,166.21,166.24,166.0,166.15,9155.0
2022-11-30 12:10:00,166.24,166.8,166.22,166.72,9946.0,166.24,166.8,166.22,166.72,9946.0
2022-11-30 12:15:00,166.76,166.88,166.22,166.23,8534.0,166.76,166.88,166.22,166.23,8534.0
2022-11-30 12:20:00,166.35,166.67,166.15,166.29,14056.0,166.35,166.67,166.15,166.29,14056.0
2022-11-30 12:25:00,166.23,166.82,166.11,166.74,5606.0,166.23,166.82,166.11,166.74,5606.0
2022-11-30 12:30:00,166.74,166.81,166.43,166.53,7413.0,166.74,166.81,166.43,166.53,7413.0
2022-11-30 12:35:00,166.52,166.53,166.34,166.44,5938.0,166.52,166.53,166.34,166.44,5938.0
2022-11-30 12:40:00,166.4,166.94,166.4,166.89,7720.0,166.4,166.94,166.4,166.89,7720.0
2022-11-30 12:45:00,166.93,167.05,166.85,166.93,10215.0,166.93,167.05,166.85,166.93,10215.0
2022-11-30 12:50:00,166.97,166.97,166.71,166.89,14203.0,166.97,166.97,166.71,166.89,14203.0
2022-11-30 12:55:00,166.86,167.06,166.65,166.72,46959.0,166.86,167.06,166.65,166.72,46959.0
2022-11-30 13:00:00,166.75,167.05,166.75,167.0,6607.0,166.75,167.05,166.75,167.0,6607.0
2022-11-30 13:05:00,167.0,167.13,166.99,167.08,8778.0,167.0,167.13,166.99,167.08,8778.0
2022-11-30 13:10:00,167.03,167.44,167.0,167.39,13210.0,167.03,167.44,167.0,167.39,13210.0
2022-11-30 13:15:00,167.37,167.58,167.33,167.43,20383.0,167.37,167.58,167.33,167.43,20383.0
2022-11-30 13:20:00,167.41,167.55,167.37,167.47,6682.0,167.41,167.55,167.37,167.47,6682.0
2022-11-30 13:25:00,167.49,167.75,167.49,167.69,8695.0,167.49,167.75,167.49,167.69,8695.0
2022-11-30 13:30:00,167.74,168.67,167.42,167.86,39337.0,167.74,168.67,167.42,167.86,39337.0
2022-11-30 13:35:00,167.97,168.95,167.89,168.83,24295.0,167.97,168.95,167.89,168.83,24295.0
2022-11-30 13:40:00,168.88,169.0,168.38,168.59,19835.0,168.88,169.0,168.38,168.59,19835.0
2022-11-30 13:45:00,168.47,168.58,167.56,168.06,29315.0,168.47,168.58,167.56,168.06,29315.0
2022-11-30 13:50:00,168.16,168.25,167.9,168.25,6603.0,168.16,168.25,167.9,168.25,6603.0
2022-11-30 13:55:00,168.34,168.98,168.31,168.88,17134.0,168.34,168.98,168.31,168.88,17134.0
2022-11-30 14:00:00,168.92,169.45,168.82,168.82,27291.0,168.92,169.45,168.82,168.82,27291.0
2022-11-30 14:05:00,168.89,169.42,168.87,169.39,14748.0,168.89,169.42,168.87,169.39,14748.0
2022-11-30 14:10:00,169.38,169.69,169.22,169.29,17895.0,169.38,169.69,169.22,169.29,17895.0
2022-11-30 14:15:00,169.39,169.9,169.22,169.88,25218.0,169.39,169.9,169.22,169.88,25218.0
2022-11-30 14:20:00,169.83,169.93,169.58,169.79,16708.0,169.83,169.93,169.58,169.79,16708.0
2022-11-30 14:25:00,169.77,170.55,169.73,170.49,25597.0,169.77,170.55,169.73,170.49,25597.0
2022-11-30 14:30:00,170.45,170.6,169.64,170.04,29391.0,170.45,170.6,169.64,170.04,29391.0
2022-11-30 14:35:00,170.08,170.23,169.75,170.0,12783.0,170.08,170.23,169.75,170.0,12783.0
2022-11-30 14:40:00,170.0,170.01,169.83,169.91,18453.0,170.0,170.01,169.83,169.91,18453.0
2022-11-30 14:45:00,169.87,170.56,169.87,170.56,17127.0,169.87,170.56,169.87,170.56,17127.0
2022-11-30 14:50:00,170.55,170.93,170.35,170.47,20989.0,170.55,170.93,170.35,170.47,20989.0
2022-11-30 14:55:00,170.47,170.97,170.32,170.97,12175.0,170.47,170.97,170.32,170.97,12175.0
2022-11-30 15:00:00,170.97,171.09,170.84,171.08,23482.0,170.97,171.09,170.84,171.08,23482.0
2022-11-30 15:05:00,171.04,171.06,170.89,170.99,19182.0,171.04,171.06,170.89,170.99,19182.0
2022-11-30 15:10:00,171.03,171.03,170.4,170.74,23707.0,171.03,171.03,170.4,170.74,23707.0
2022-11-30 15:15:00,170.66,171.03,170.51,170.77,17660.0,170.66,171.03,170.51,170.77,17660.0
2022-11-30 15:20:00,170.77,171.34,170.77,171.09,22600.0,170.77,171.34,170.77,171.09,22600.0
2022-11-30 15:25:00,171.13,171.36,171.13,171.25,19232.0,171.13,171.36,171.13,171.25,19232.0
2022-11-30 15:30:00,171.23,171.73,171.23,171.53,26147.0,171.23,171.73,171.23,171.53,26147.0
2022-11-30 15:35:00,171.53,171.62,171.06,171.5,38896.0,171.53,171.62,171.06,171.5,38896.0
2022-11-30 15:40:00,171.51,171.86,171.25,171.39,35308.0,171.51,171.86,171.25,171.39,35308.0
2022-11-30 15:45:00,171.39,171.55,170.82,170.87,39873.0,171.39,171.55,170.82,170.87,39873.0
2022-11-30 15:50:00,170.85,173.68,170.85,173.2,154051.0,170.85,173.68,170.85,173.2,154051.0
2022-11-30 15:55:00,173.18,173.23,171.55,172.75,299688.0,173.18,173.23,171.55,172.75,299688.0
2022-12-01 09:30:00,172.56,173.63,170.0,170.28,109575.0,172.56,173.63,170.0,170.28,109575.0
2022-12-01 09:35:00,170.37,171.02,169.24,170.41,36568.0,170.37,171.02,169.24,170.41,36568.0
2022-12-01 09:40:00,170.1,171.07,169.58,170.51,15715.0,170.1,171.07,169.58,170.51,15715.0
2022-12-01 09:45:00,170.3,171.41,170.23,171.12,22277.0,170.3,171.41,170.23,171.12,22277.0
2022-12-01 09:50:00,171.0,171.01,170.3,171.0,12326.0,171.0,171.01,170.3,171.0,12326.0
2022-12-01 09:55:00,171.02,171.73,170.78,171.2,15533.0,171.02,171.73,170.78,171.2,15533.0
2022-12-01 10:00:00,171.32,172.1,170.91,171.58,23334.0,171.32,172.1,170.91,171.58,23334.0
2022-12-01 10:05:00,171.74,171.95,171.3,171.67,21893.0,171.74,171.95,171.3,171.67,21893.0
2022-12-01 10:10:00,171.59,172.1,170.06,170.21,39001.0,171.59,172.1,170.06,170.21,39001.0
2022-12-01 10:15:00,170.02,170.42,168.7,168.85,30851.0,170.02,170.42,168.7,168.85,30851.0
2022-12-01 10:20:00,168.88,169.03,168.08,168.26,18374.0,168.88,169.03,168.08,168.26,18374.0
2022-12-01 10:25:00,168.27,168.41,167.3,167.33,24654.0,168.27,168.41,167.3,167.33,24654.0
2022-12-01 10:30:00,167.41,167.54,166.48,167.15,41174.0,167.41,167.54,166.48,167.15,41174.0
2022-12-01 10:35:00,167.14,168.42,167.02,168.18,10246.0,167.14,168.42,167.02,168.18,10246.0
2022-12-01 10:40:00,168.03,168.27,167.42,168.04,18361.0,168.03,168.27,167.42,168.04,18361.0
2022-12-01 10:45:00,167.98,168.4,167.6,168.17,12717.0,167.98,168.4,167.6,168.17,12717.0
2022-12-01 10:50:00,168.24,168.64,167.72,167.8,12596.0,168.24,168.64,167.72,167.8,12596.0
2022-12-01 10:55:00,167.87,168.21,167.47,168.05,20956.0,167.87,168.21,167.47,168.05,20956.0
2022-12-01 11:00:00,167.96,168.13,167.25,167.59,12378.0,167.96,168.13,167.25,167.59,12378.0
2022-12-01 11:05:00,167.64,167.79,167.25,167.73,11147.0,167.64,167.79,167.25,167.73,11147.0
2022-12-01 11:10:00,167.73,168.11,167.61,167.98,13028.0,167.73,168.11,167.61,167.98,13028.0
2022-12-01 11:15:00,168.08,168.15,167.75,167.93,12077.0,168.08,168.15,167.75,167.93,12077.0
2022-12-01 11:20:00,167.92,168.65,167.86,168.04,17593.0,167.92,168.65,167.86,168.04,17593.0
2022-12-01 11:25:00,167.95,167.96,167.22,167.58,9038.0,167.95,167.96,167.22,167.58,9038.0
2022-12-01 11:30:00,167.63,167.95,167.59,167.83,8390.0,167.63,167.95,167.59,167.83,8390.0
2022-12-01 11:35:00,167.74,167.77,167.16,167.47,7924.0,167.74,167.77,167.16,167.47,7924.0
2022-12-01 11:40:00,167.49,167.74,167.29,167.56,8608.0,167.49,167.74,167.29,167.56,8608.0
2022-12-01 11:45:00,167.59,167.76,167.03,167.15,12941.0,167.59,167.76,167.03,167.15,12941.0
2022-12-01 11:50:00,167.19,167.53,167.0,167.37,9455.0,167.19,167.53,167.0,167.37,9455.0
2022-12-01 11:55:00,167.31,167.35,167.11,167.11,5130.0,167.31,167.35,167.11,167.11,5130.0
2022-12-01 12:00:00,167.16,167.56,166.92,167.11,14635.0,167.16,167.56,166.92,167.11,14635.0
2022-12-01 12:05:00,167.21,167.28,166.96,166.96,5307.0,167.21,167.28,166.96,166.96,5307.0
2022-12-01 12:10:00,166.96,167.8,166.84,167.8,8440.0,166.96,167.8,166.84,167.8,8440.0
2022-12-01 12:15:00,167.77,167.78,167.41,167.41,9500.0,167.77,167.78,167.41,167.41,9500.0
2022-12-01 12:20:00,167.43,167.86,167.43,167.67,7933.0,167.43,167.86,167.43,167.67,7933.0
2022-12-01 12:25:00,167.79,168.0,167.79,167.86,4562.0,167.79,168.0,167.79,167.86,4562.0
2022-12-01 12:30:00,167.83,168.2,167.8,167.95,7379.0,167.83,168.2,167.8,167.95,7379.0
2022-12-01 12:35:00,167.91,167.93,167.42,167.51,6470.0,167.91,167.93,167.42,167.51,6470.0
2022-12-01 12:40:00,167.53,167.68,167.19,167.34,5796.0,167.53,167.68,167.19,167.34,5796.0
2022-12-01 12:45:00,167.34,167.73,167.33,167.64,4940.0,167.34,167.73,167.33,167.64,4940.0
2022-12-01 12:50:00,167.67,168.26,167.66,168.1,20704.0,167.67,168.26,167.66,168.1,20704.0
2022-12-01 12:55:00,168.21,168.32,167.94,168.07,3359.0,168.21,168.32,167.94,168.07,3359.0
2022-12-01 13:00:00,168.14,168.51,168.13,168.44,6658.0,168.14,168.51,168.13,168.44,6658.0
2022-12-01 13:05:00,168.43,168.77,168.43,168.47,6939.0,168.43,168.77,168.43,168.47,6939.0
2022-12-01 13:10:00,168.48,168.53,168.27,168.29,5802.0,168.48,168.53,168.27,168.29,5802.0
2022-12-01 13:15:00,168.29,168.4,167.93,168.22,6956.0,168.29,168.4,167.93,168.22,6956.0
2022-12-01 13:20:00,168.2,168.52,168.09,168.43,6774.0,168.2,168.52,168.09,168.43,6774.0
2022-12-01 13:25:00,168.43,168.6,168.42,168.56,5416.0,168.43,168.6,168.42,168.56,5416.0
2022-12-01 13:30:00,168.54,168.66,168.44,168.58,5621.0,168.54,168.66,168.44,168.58,5621.0
2022-12-01 13:35:00,168.55,168.55,168.33,168.33,1700.0,168.55,168.55,168.33,168.33,1700.0
2022-12-01 13:40:00,168.39,168.86,168.31,168.62,7421.0,168.39,168.86,168.31,168.62,7421.0
2022-12-01 13:45:00,168.62,168.7,168.44,168.5,5567.0,168.62,168.7,168.44,168.5,5567.0
2022-12-01 13:50:00,168.56,168.68,168.25,168.4,6092.0,168.56,168.68,168.25,168.4,6092.0
2022-12-01 13:55:00,168.42,169.02,168.42,168.97,7915.0,168.42,169.02,168.42,168.97,7915.0
2022-12-01 14:00:00,169.07,169.11,168.82,168.82,6347.0,169.07,169.11,168.82,168.82,6347.0
2022-12-01 14:05:00,168.72,169.05,168.72,168.95,5291.0,168.72,169.05,168.72,168.95,5291.0
2022-12-01 14:10:00,168.94,169.02,168.52,168.59,3563.0,168.94,169.02,168.52,168.59,3563.0
2022-12-01 14:15:00,168.56,168.6,168.39,168.43,2526.0,168.56,168.6,168.39,168.43,2526.0
2022-12-01 14:20:00,168.39,168.51,168.1,168.39,5204.0,168.39,168.51,168.1,168.39,5204.0
2022-12-01 14:25:00,168.58,168.79,168.39,168.7,5545.0,168.58,168.79,168.39,168.7,5545.0
2022-12-01 14:30:00,168.7,168.79,168.45,168.5,4294.0,168.7,168.79,168.45,168.5,4294.0
2022-12-01 14:35:00,168.5,168.81,168.44,168.66,5489.0,168.5,168.81,168.44,168.66,5489.0
2022-12-01 14:40:00,168.67,168.79,168.62,168.63,3985.0,168.67,168.79,168.62,168.63,3985.0
2022-12-01 14:45:00,168.65,168.86,168.61,168.84,2965.0,168.65,168.86,168.61,168.84,2965.0
2022-12-01 14:50:00,168.83,168.99,168.82,168.97,5125.0,168.83,168.99,168.82,168.97,5125.0
2022-12-01 14:55:00,168.93,168.94,168.66,168.69,3670.0,168.93,168.94,168.66,168.69,3670.0
2022-12-01 15:00:00,168.71,168.71,168.42,168.53,8007.0,168.71,168.71,168.42,168.53,8007.0
2022-12-01 15:05:00,168.53,168.86,168.53,168.86,9210.0,168.53,168.86,168.53,168.86,9210.0
2022-12-01 15:10:00,168.78,169.03,168.78,168.91,2400.0,168.78,169.03,168.78,168.91,2400.0
2022-12-01 15:15:00,168.85,169.45,168.58,168.64,28462.0,168.85,169.45,168.58,168.64,28462.0
2022-12-01 15:20:00,168.71,170.1,167.75,169.48,88136.0,168.71,170.1,167.75,169.48,88136.0
2022-12-01 15:25:00,169.66,170.0,169.12,169.12,27162.0,169.66,170.0,169.12,169.12,27162.0
2022-12-01 15:30:00,169.03,169.9,169.03,169.5,12378.0,169.03,169.9,169.03,169.5,12378.0
2022-12-01 15:35:00,169.5,169.53,169.11,169.25,13272.0,169.5,169.53,169.11,169.25,13272.0
2022-12-01 15:40:00,169.29,169.36,168.6,169.21,22708.0,169.29,169.36,168.6,169.21,22708.0
2022-12-01 15:45:00,169.25,169.32,168.65,168.68,18359.0,169.25,169.32,168.65,168.68,18359.0
2022-12-01 15:50:00,168.73,169.05,168.5,168.5,28093.0,168.73,169.05,168.5,168.5,28093.0
2022-12-01 15:55:00,168.59,168.62,168.35,168.47,70936.0,168.59,168.62,168.35,168.47,70936.0
2022-12-02 09:30:00,168.49,173.28,167.57,172.18,146171.0,168.49,173.28,167.57,172.18,146171.0
2022-12-02 09:35:00,172.19,173.6,171.8,173.05,106352.0,172.19,173.6,171.8,173.05,106352.0
2022-12-02 09:40:00,173.11,173.11,171.2,171.81,60955.0,173.11,173.11,171.2,171.81,60955.0
2022-12-02 09:45:00,171.62,172.47,170.37,170.55,37457.0,171.62,172.47,170.37,170.55,37457.0
2022-12-02 09:50:00,170.42,171.94,169.82,171.94,47887.0,170.42,171.94,169.82,171.94,47887.0
2022-12-02 09:55:00,171.78,172.49,171.33,172.31,45923.0,171.78,172.49,171.33,172.31,45923.0
2022-12-02 10:00:00,172.32,173.04,171.38,171.89,73463.0,172.32,173.04,171.38,171.89,73463.0
2022-12-02 10:05:00,171.82,172.44,170.83,171.59,42559.0,171.82,172.44,170.83,171.59,42559.0
2022-12-02 10:10:00,171.5,172.65,171.25,172.31,27508.0,171.5,172.65,171.25,172.31,27508.0
2022-12-02 10:15:00,172.02,172.55,171.02,171.03,16162.0,172.02,172.55,171.02,171.03,16162.0
2022-12-02 10:20:00,171.01,171.29,170.53,170.74,22625.0,171.01,171.29,170.53,170.74,22625.0
2022-12-02 10:25:00,170.84,171.66,170.84,171.1,16195.0,170.84,171.66,170.84,171.1,16195.0
2022-12-02 10:30:00,171.0,171.56,170.52,171.51,44347.0,171.0,171.56,170.52,171.51,44347.0
2022-12-02 10:35:00,171.39,171.99,171.14,171.79,19075.0,171.39,171.99,171.14,171.79,19075.0
2022-12-02 10:40:00,171.78,172.03,170.86,170.98,14263.0,171.78,172.03,170.86,170.98,14263.0
2022-12-02 10:45:00,170.97,171.49,170.71,171.4,36794.0,170.97,171.49,170.71,171.4,36794.0
2022-12-02 10:50:00,171.33,171.35,170.79,171.24,26205.0,171.33,171.35,170.79,171.24,26205.0
2022-12-02 10:55:00,171.18,171.18,170.06,170.15,27180.0,171.18,171.18,170.06,170.15,27180.0
2022-12-02 11:00:00,170.1,170.25,169.63,169.66,32062.0,170.1,170.25,169.63,169.66,32062.0
2022-12-02 11:05:00,169.69,170.13,169.69,170.06,23720.0,169.69,170.13,169.69,170.06,23720.0
2022-12-02 11:10:00,170.06,170.65,170.05,170.53,24934.0,170.06,170.65,170.05,170.53,24934.0
2022-12-02 11:15:00,170.55,170.69,170.0,170.09,17903.0,170.55,170.69,170.0,170.09,17903.0
2022-12-02 11:20:00,170.06,170.53,169.92,170.53,14574.0,170.06,170.53,169.92,170.53,14574.0
2022-12-02 11:25:00,170.47,170.52,169.96,170.08,7526.0,170.47,170.52,169.96,170.08,7526.0
2022-12-02 11:30:00,170.09,170.31,169.73,169.79,14809.0,170.09,170.31,169.73,169.79,14809.0
2022-12-02 11:35:00,169.79,170.1,169.52,169.96,26203.0,169.79,170.1,169.52,169.96,26203.0
2022-12-02 11:40:00,169.97,170.2,169.85,169.99,14441.0,169.97,170.2,169.85,169.99,14441.0
2022-12-02 11:45:00,169.97,170.31,169.37,169.51,19563.0,169.97,170.31,169.37,169.51,19563.0
2022-12-02 11:50:00,169.5,169.95,169.15,169.8,15805.0,169.5,169.95,169.15,169.8,15805.0
2022-12-02 11:55:00,169.76,170.05,169.51,169.75,19961.0,169.76,170.05,169.51,169.75,19961.0
2022-12-02 12:00:00,169.75,169.95,169.6,169.9,10810.0,169.75,169.95,169.6,169.9,10810.0
2022-12-02 12:05:00,169.85,170.08,169.61,169.77,11706.0,169.85,170.08,169.61,169.77,11706.0
2022-12-02 12:10:00,169.7,169.91,169.69,169.89,11773.0,169.7,169.91,169.69,169.89,11773.0
2022-12-02 12:15:00,169.9,170.07,169.75,169.85,8229.0,169.9,170.07,169.75,169.85,8229.0
2022-12-02 12:20:00,169.84,169.93,169.4,169.54,20397.0,169.84,169.93,169.4,169.54,20397.0
2022-12-02 12:25:00,169.5,169.59,169.35,169.49,12351.0,169.5,169.59,169.35,169.49,12351.0
2022-12-02 12:30:00,169.52,169.85,169.48,169.8,12723.0,169.52,169.85,169.48,169.8,12723.0
2022-12-02 12:35:00,169.83,169.83,169.46,169.5,9018.0,169.83,169.83,169.46,169.5,9018.0
2022-12-02 12:40:00,169.5,169.61,169.17,169.17,13822.0,169.5,169.61,169.17,169.17,13822.0
2022-12-02 12:45:00,169.22,169.22,168.92,169.22,17413.0,169.22,169.22,168.92,169.22,17413.0
2022-12-02 12:50:00,169.15,169.27,169.07,169.09,16898.0,169.15,169.27,169.07,169.09,16898.0
2022-12-02 12:55:00,169.06,169.17,168.66,168.68,19529.0,169.06,169.17,168.66,168.68,19529.0
2022-12-02 13:00:00,168.71,169.3,168.71,169.09,22441.0,168.71,169.3,168.71,169.09,22441.0
2022-12-02 13:05:00,169.01,169.01,168.3,168.3,7589.0,169.01,169.01,168.3,168.3,7589.0
2022-12-02 13:10:00,168.27,168.53,168.16,168.42,18009.0,168.27,168.53,168.16,168.42,18009.0
2022-12-02 13:15:00,168.42,168.87,168.41,168.71,17900.0,168.42,168.87,168.41,168.71,17900.0
2022-12-02 13:20:00,168.7,168.85,168.62,168.7,10143.0,168.7,168.85,168.62,168.7,10143.0
2022-12-02 13:25:00,168.7,169.16,168.66,168.96,12713.0,168.7,169.16,168.66,168.96,12713.0
2022-12-02 13:30:00,168.97,169.01,168.65,168.84,7544.0,168.97,169.01,168.65,168.84,7544.0
2022-12-02 13:35:00,168.81,168.95,168.5,168.81,7299.0,168.81,168.95,168.5,168.81,7299.0
2022-12-02 13:40:00,168.77,168.94,168.69,168.76,5292.0,168.77,168.94,168.69,168.76,5292.0
2022-12-02 13:45:00,168.76,168.87,168.54,168.84,14147.0,168.76,168.87,168.54,168.84,14147.0
2022-12-02 13:50:00,168.8,168.83,168.71,168.74,4400.0,168.8,168.83,168.71,168.74,4400.0
2022-12-02 13:55:00,168.78,168.78,168.63,168.68,8021.0,168.78,168.78,168.63,168.68,8021.0
2022-12-02 14:00:00,168.68,169.28,168.65,169.05,17427.0,168.68,169.28,168.65,169.05,17427.0
2022-12-02 14:05:00,169.05,169.05,168.65,168.72,20600.0,169.05,169.05,168.65,168.72,20600.0
2022-12-02 14:10:00,168.62,168.91,168.62,168.9,13768.0,168.62,168.91,168.62,168.9,13768.0
2022-12-02 14:15:00,168.88,169.31,168.79,169.25,12021.0,168.88,169.31,168.79,169.25,12021.0
2022-12-02 14:20:00,169.37,169.59,169.31,169.49,16272.0,169.37,169.59,169.31,169.49,16272.0
2022-12-02 14:25:00,169.49,169.57,169.16,169.16,7763.0,169.49,169.57,169.16,169.16,7763.0
2022-12-02 14:30:00,169.11,169.29,169.02,169.22,9884.0,169.11,169.29,169.02,169.22,9884.0
2022-12-02 14:35:00,169.2,169.51,169.19,169.5,11993.0,169.2,169.51,169.19,169.5,11993.0
2022-12-02 14:40:00,169.5,169.7,169.5,169.66,7021.0,169.5,169.7,169.5,169.66,7021.0
2022-12-02 14:45:00,169.62,169.7,169.38,169.4,23460.0,169.62,169.7,169.38,169.4,23460.0
2022-12-02 14:50:00,169.36,169.36,169.04,169.14,18075.0,169.36,169.36,169.04,169.14,18075.0
2022-12-02 14:55:00,169.15,169.32,168.85,169.02,36232.0,169.15,169.32,168.85,169.02,36232.0
2022-12-02 15:00:00,169.03,169.41,169.01,169.41,7599.0,169.03,169.41,169.01,169.41,7599.0
2022-12-02 15:05:00,169.41,169.58,169.28,169.58,9304.0,169.41,169.58,169.28,169.58,9304.0
2022-12-02 15:10:00,169.54,169.54,169.17,169.34,9506.0,169.54,169.54,169.17,169.34,9506.0
2022-12-02 15:15:00,169.39,169.48,169.23,169.43,10928.0,169.39,169.48,169.23,169.43,10928.0
2022-12-02 15:20:00,169.37,169.37,168.66,168.66,13365.0,169.37,169.37,168.66,168.66,13365.0
2022-12-02 15:25:00,168.69,168.89,168.61,168.89,13712.0,168.69,168.89,168.61,168.89,13712.0
2022-12-02 15:30:00,168.9,169.17,168.62,168.72,22052.0,168.9,169.17,168.62,168.72,22052.0
2022-12-02 15:35:00,168.74,168.78,168.37,168.38,22854.0,168.74,168.78,168.37,168.38,22854.0
2022-12-02 15:40:00,168.35,168.65,168.1,168.2,39348.0,168.35,168.65,168.1,168.2,39348.0
2022-12-02 15:45:00,168.2,168.37,168.18,168.28,16315.0,168.2,168.37,168.18,168.28,16315.0
2022-12-02 15:50:00,168.28,168.52,168.15,168.3,41200.0,168.28,168.52,168.15,168.3,41200.0
2022-12-02 15:55:00,168.35,168.56,168.15,168.16,99533.0,168.35,168.56,168.15,168.16,99533.0
2022-12-05 09:30:00,168.0,168.49,167.0,167.75,89615.0,168.0,168.49,167.0,167.75,89615.0
2022-12-05 09:35:00,167.98,168.15,167.08,167.26,23963.0,167.98,168.15,167.08,167.26,23963.0
2022-12-05 09:40:00,167.32,167.39,166.3,166.34,20370.0,167.32,167.39,166.3,166.34,20370.0
2022-12-05 09:45:00,166.58,166.89,166.21,166.53,10811.0,166.58,166.89,166.21,166.53,10811.0
2022-12-05 09:50:00,166.35,166.9,165.59,166.4,15196.0,166.35,166.9,165.59,166.4,15196.0
2022-12-05 09:55:00,166.4,166.56,165.5,165.92,9521.0,166.4,166.56,165.5,165.92,9521.0
2022-12-05 10:00:00,165.9,166.41,165.32,166.13,24599.0,165.9,166.41,165.32,166.13,24599.0
2022-12-05 10:05:00,166.26,166.69,165.97,166.58,23536.0,166.26,166.69,165.97,166.58,23536.0
2022-12-05 10:10:00,166.67,167.33,166.5,167.05,25981.0,166.67,167.33,166.5,167.05,25981.0
2022-12-05 10:15:00,167.03,167.28,166.39,166.99,7483.0,167.03,167.28,166.39,166.99,7483.0
2022-12-05 10:20:00,166.76,167.22,166.68,166.99,3747.0,166.76,167.22,166.68,166.99,3747.0
2022-12-05 10:25:00,166.87,167.95,166.82,167.59,10281.0,166.87,167.95,166.82,167.59,10281.0
2022-12-05 10:30:00,167.36,168.29,167.32,168.22,14257.0,167.36,168.29,167.32,168.22,14257.0
2022-12-05 10:35:00,168.11,168.99,168.11,168.97,20131.0,168.11,168.99,168.11,168.97,20131.0
2022-12-05 10:40:00,168.97,169.45,168.37,168.38,11854.0,168.97,169.45,168.37,168.38,11854.0
2022-12-05 10:45:00,168.28,168.48,167.91,168.03,8670.0,168.28,168.48,167.91,168.03,8670.0
2022-12-05 10:50:00,168.14,168.35,167.94,168.08,11120.0,168.14,168.35,167.94,168.08,11120.0
2022-12-05 10:55:00,168.34,168.68,168.24,168.63,10738.0,168.34,168.68,168.24,168.63,10738.0
2022-12-05 11:00:00,168.63,168.7,168.11,168.39,13701.0,168.63,168.7,168.11,168.39,13701.0
2022-12-05 11:05:00,168.42,168.55,167.98,168.35,11122.0,168.42,168.55,167.98,168.35,11122.0
2022-12-05 11:10:00,168.35,169.23,168.34,168.89,5654.0,168.35,169.23,168.34,168.89,5654.0
2022-12-05 11:15:00,168.97,169.11,168.31,168.53,10002.0,168.97,169.11,168.31,168.53,10002.0
2022-12-05 11:20:00,168.46,169.11,168.24,169.05,9300.0,168.46,169.11,168.24,169.05,9300.0
2022-12-05 11:25:00,169.06,169.75,169.04,169.71,17478.0,169.06,169.75,169.04,169.71,17478.0
2022-12-05 11:30:00,169.8,169.81,169.24,169.24,13058.0,169.8,169.81,169.24,169.24,13058.0
2022-12-05 11:35:00,169.2,169.43,169.11,169.19,5888.0,169.2,169.43,169.11,169.19,5888.0
2022-12-05 11:40:00,169.26,169.7,169.14,169.22,13383.0,169.26,169.7,169.14,169.22,13383.0
2022-12-05 11:45:00,169.27,169.27,168.86,168.96,12970.0,169.27,169.27,168.86,168.96,12970.0
2022-12-05 11:50:00,168.94,168.99,168.34,168.65,16120.0,168.94,168.99,168.34,168.65,16120.0
2022-12-05 11:55:00,168.39,168.44,167.86,167.93,27398.0,168.39,168.44,167.86,167.93,27398.0
2022-12-05 12:00:00,167.8,167.94,167.4,167.73,25637.0,167.8,167.94,167.4,167.73,25637.0
2022-12-05 12:05:00,167.79,168.28,167.79,168.18,15797.0,167.79,168.28,167.79,168.18,15797.0
2022-12-05 12:10:00,168.16,168.64,168.08,168.64,7821.0,168.16,168.64,168.08,168.64,7821.0
2022-12-05 12:15:00,168.54,168.62,168.09,168.24,7204.0,168.54,168.62,168.09,168.24,7204.0
2022-12-05 12:20:00,168.27,168.27,167.97,168.18,6753.0,168.27,168.27,167.97,168.18,6753.0
2022-12-05 12:25:00,168.16,168.23,168.01,168.06,3800.0,168.16,168.23,168.01,168.06,3800.0
2022-12-05 12:30:00,168.08,168.21,167.99,168.04,7351.0,168.08,168.21,167.99,168.04,7351.0
2022-12-05 12:35:00,168.08,168.18,167.89,167.89,9591.0,168.08,168.18,167.89,167.89,9591.0
2022-12-05 12:40:00,167.95,168.12,167.89,168.05,9971.0,167.95,168.12,167.89,168.05,9971.0
2022-12-05 12:45:00,168.05,168.44,168.04,168.27,10572.0,168.05,168.44,168.04,168.27,10572.0
2022-12-05 12:50:00,168.31,168.42,168.19,168.2,3702.0,168.31,168.42,168.19,168.2,3702.0
2022-12-05 12:55:00,168.19,168.32,167.9,168.07,8400.0,168.19,168.32,167.9,168.07,8400.0
2022-12-05 13:00:00,168.03,168.49,167.73,168.49,12825.0,168.03,168.49,167.73,168.49,12825.0
2022-12-05 13:05:00,168.36,168.66,168.34,168.65,9293.0,168.36,168.66,168.34,168.65,9293.0
2022-12-05 13:10:00,168.7,168.72,168.35,168.46,9276.0,168.7,168.72,168.35,168.46,9276.0
2022-12-05 13:15:00,168.44,168.61,168.24,168.39,9365.0,168.44,168.61,168.24,168.39,9365.0
2022-12-05 13:20:00,168.31,168.31,167.94,168.0,7673.0,168.31,168.31,167.94,168.0,7673.0
2022-12-05 13:25:00,167.98,168.1,167.93,168.03,4935.0,167.98,168.1,167.93,168.03,4935.0
2022-12-05 13:30:00,168.1,168.19,167.92,168.19,4738.0,168.1,168.19,167.92,168.19,4738.0
2022-12-05 13:35:00,168.28,168.3,167.96,168.2,4443.0,168.28,168.3,167.96,168.2,4443.0
2022-12-05 13:40:00,168.21,168.27,167.96,168.07,7141.0,168.21,168.27,167.96,168.07,7141.0
2022-12-05 13:45:00,168.08,168.08,167.75,167.79,6933.0,168.08,168.08,167.75,167.79,6933.0
2022-12-05 13:50:00,167.79,167.79,167.5,167.61,9620.0,167.79,167.79,167.5,167.61,9620.0
2022-12-05 13:55:00,167.6,167.7,167.42,167.66,13531.0,167.6,167.7,167.42,167.66,13531.0
2022-12-05 14:00:00,167.74,168.15,167.66,167.93,13886.0,167.74,168.15,167.66,167.93,13886.0
2022-12-05 14:05:00,167.95,168.03,167.72,167.87,4058.0,167.95,168.03,167.72,167.87,4058.0
2022-12-05 14:10:00,167.87,168.1,167.86,167.97,8877.0,167.87,168.1,167.86,167.97,8877.0
2022-12-05 14:15:00,167.96,168.0,167.74,167.74,5382.0,167.96,168.0,167.74,167.74,5382.0
2022-12-05 14:20:00,167.71,167.71,167.23,167.28,9983.0,167.71,167.71,167.23,167.28,9983.0
2022-12-05 14:25:00,167.2,167.28,166.8,166.87,12679.0,167.2,167.28,166.8,166.87,12679.0
2022-12-05 14:30:00,166.84,167.03,166.7,166.99,15572.0,166.84,167.03,166.7,166.99,15572.0
2022-12-05 14:35:00,167.05,167.36,166.99,167.07,10469.0,167.05,167.36,166.99,167.07,10469.0
2022-12-05 14:40:00,167.05,167.21,167.0,167.17,3685.0,167.05,167.21,167.0,167.17,3685.0
2022-12-05 14:45:00,167.18,167.18,166.98,167.15,5000.0,167.18,167.18,166.98,167.15,5000.0
2022-12-05 14:50:00,167.21,167.48,167.13,167.42,8598.0,167.21,167.48,167.13,167.42,8598.0
2022-12-05 14:55:00,167.26,167.63,167.15,167.52,2712.0,167.26,167.63,167.15,167.52,2712.0
2022-12-05 15:00:00,167.62,167.62,167.14,167.45,4400.0,167.62,167.62,167.14,167.45,4400.0
2022-12-05 15:05:00,167.38,167.55,167.18,167.44,10483.0,167.38,167.55,167.18,167.44,10483.0
2022-12-05 15:10:00,167.34,167.44,167.21,167.34,7264.0,167.34,167.44,167.21,167.34,7264.0
2022-12-05 15:15:00,167.33,167.52,167.19,167.27,7560.0,167.33,167.52,167.19,167.27,7560.0
2022-12-05 15:20:00,167.24,167.47,167.19,167.28,6100.0,167.24,167.47,167.19,167.28,6100.0
2022-12-05 15:25:00,167.33,167.33,167.04,167.18,13069.0,167.33,167.33,167.04,167.18,13069.0
2022-12-05 15:30:00,167.22,167.8,167.22,167.56,13453.0,167.22,167.8,167.22,167.56,13453.0
2022-12-05 15:35:00,167.64,167.8,167.51,167.52,13198.0,167.64,167.8,167.51,167.52,13198.0
2022-12-05 15:40:00,167.43,167.59,167.37,167.56,12719.0,167.43,167.59,167.37,167.56,12719.0
2022-12-05 15:45:00,167.51,167.64,167.42,167.57,22040.0,167.51,167.64,167.42,167.57,22040.0
2022-12-05 15:50:00,167.6,167.67,167.14,167.42,34494.0,167.6,167.67,167.14,167.42,34494.0
2022-12-05 15:55:00,167.37,167.49,167.09,167.1,95406.0,167.37,167.49,167.09,167.1,95406.0
2022-12-06 09:30:00,162.76,166.26,162.12,162.41,192505.0,162.76,166.26,162.12,162.41,192505.0
2022-12-06 09:35:00,162.12,162.12,158.9,161.15,196374.0,162.12,162.12,158.9,161.15,196374.0
2022-12-06 09:40:00,161.36,163.0,161.18,162.11,61642.0,161.36,163.0,161.18,162.11,61642.0
2022-12-06 09:45:00,162.18,163.9,161.79,163.69,57350.0,162.18,163.9,161.79,163.69,57350.0
2022-12-06 09:50:00,163.94,163.95,162.52,162.53,34714.0,163.94,163.95,162.52,162.53,34714.0
2022-12-06 09:55:00,162.56,163.64,162.55,162.95,34033.0,162.56,163.64,162.55,162.95,34033.0
2022-12-06 10:00:00,162.9,163.02,161.5,161.69,69497.0,162.9,163.02,161.5,161.69,69497.0
2022-12-06 10:05:00,161.81,162.12,160.74,161.77,48031.0,161.81,162.12,160.74,161.77,48031.0
2022-12-06 10:10:00,161.77,163.08,161.74,162.71,32676.0,161.77,163.08,161.74,162.71,32676.0
2022-12-06 10:15:00,162.75,163.87,162.75,163.79,34494.0,162.75,163.87,162.75,163.79,34494.0
2022-12-06 10:20:00,163.63,164.05,162.42,162.45,29557.0,163.63,164.05,162.42,162.45,29557.0
2022-12-06 10:25:00,162.5,163.31,162.04,162.57,32133.0,162.5,163.31,162.04,162.57,32133.0
2022-12-06 10:30:00,162.74,163.25,162.2,162.72,23642.0,162.74,163.25,162.2,162.72,23642.0
2022-12-06 10:35:00,162.61,162.61,161.7,162.2,19636.0,162.61,162.61,161.7,162.2,19636.0
2022-12-06 10:40:00,162.17,162.44,161.8,162.39,9433.0,162.17,162.44,161.8,162.39,9433.0
2022-12-06 10:45:00,162.65,162.85,162.52,162.64,11220.0,162.65,162.85,162.52,162.64,11220.0
2022-12-06 10:50:00,162.57,162.72,161.94,162.39,19737.0,162.57,162.72,161.94,162.39,19737.0
2022-12-06 10:55:00,162.24,162.58,161.86,162.5,13974.0,162.24,162.58,161.86,162.5,13974.0
2022-12-06 11:00:00,162.56,162.85,162.39,162.48,7554.0,162.56,162.85,162.39,162.48,7554.0
2022-12-06 11:05:00,162.62,163.12,162.62,162.81,8211.0,162.62,163.12,162.62,162.81,8211.0
2022-12-06 11:10:00,162.79,162.81,162.28,162.35,11870.0,162.79,162.81,162.28,162.35,11870.0
2022-12-06 11:15:00,162.12,162.7,162.03,162.7,13102.0,162.12,162.7,162.03,162.7,13102.0
2022-12-06 11:20:00,162.7,163.19,162.69,163.19,13816.0,162.7,163.19,162.69,163.19,13816.0
2022-12-06 11:25:00,163.14,163.58,162.7,163.55,16719.0,163.14,163.58,162.7,163.55,16719.0
2022-12-06 11:30:00,163.44,163.84,163.22,163.35,10446.0,163.44,163.84,163.22,163.35,10446.0
2022-12-06 11:35:00,163.45,163.46,162.76,162.78,5520.0,163.45,163.46,162.76,162.78,5520.0
2022-12-06 11:40:00,162.81,163.01,162.54,162.78,4926.0,162.81,163.01,162.54,162.78,4926.0
2022-12-06 11:45:00,162.98,162.98,162.52,162.59,3868.0,162.98,162.98,162.52,162.59,3868.0
2022-12-06 11:50:00,162.56,162.67,162.17,162.35,6925.0,162.56,162.67,162.17,162.35,6925.0
2022-12-06 11:55:00,162.31,162.61,162.22,162.47,3551.0,162.31,162.61,162.22,162.47,3551.0
2022-12-06 12:00:00,162.44,162.96,162.41,162.85,10204.0,162.44,162.96,162.41,162.85,10204.0
2022-12-06 12:05:00,162.7,162.94,162.62,162.86,2400.0,162.7,162.94,162.62,162.86,2400.0
2022-12-06 12:10:00,162.81,162.89,162.46,162.51,3453.0,162.81,162.89,162.46,162.51,3453.0
2022-12-06 12:15:00,162.52,162.52,161.63,161.99,23353.0,162.52,162.52,161.63,161.99,23353.0
2022-12-06 12:20:00,161.99,162.15,161.83,161.92,7700.0,161.99,162.15,161.83,161.92,7700.0
2022-12-06 12:25:00,161.83,161.89,161.39,161.56,10491.0,161.83,161.89,161.39,161.56,10491.0
2022-12-06 12:30:00,161.53,161.74,161.45,161.63,12678.0,161.53,161.74,161.45,161.63,12678.0
2022-12-06 12:35:00,161.61,161.74,160.7,160.91,23560.0,161.61,161.74,160.7,160.91,23560.0
2022-12-06 12:40:00,161.18,161.59,161.09,161.59,10364.0,161.18,161.59,161.09,161.59,10364.0
2022-12-06 12:45:00,161.58,161.73,161.3,161.53,10980.0,161.58,161.73,161.3,161.53,10980.0
2022-12-06 12:50:00,161.49,161.49,160.85,161.0,9679.0,161.49,161.49,160.85,161.0,9679.0
2022-12-06 12:55:00,161.0,161.05,160.42,160.42,20846.0,161.0,161.05,160.42,160.42,20846.0
2022-12-06 13:00:00,160.34,160.54,159.79,160.0,16774.0,160.34,160.54,159.79,160.0,16774.0
2022-12-06 13:05:00,159.99,159.99,159.71,159.86,9069.0,159.99,159.99,159.71,159.86,9069.0
2022-12-06 13:10:00,159.74,160.09,159.74,159.93,19447.0,159.74,160.09,159.74,159.93,19447.0
2022-12-06 13:15:00,159.92,160.07,159.76,159.85,18017.0,159.92,160.07,159.76,159.85,18017.0
2022-12-06 13:20:00,159.81,159.86,159.53,159.84,8236.0,159.81,159.86,159.53,159.84,8236.0
2022-12-06 13:25:00,159.77,160.05,159.65,159.71,11249.0,159.77,160.05,159.65,159.71,11249.0
2022-12-06 13:30:00,159.72,159.99,159.35,159.5,18530.0,159.72,159.99,159.35,159.5,18530.0
2022-12-06 13:35:00,159.44,159.54,159.24,159.32,12613.0,159.44,159.54,159.24,159.32,12613.0
2022-12-06 13:40:00,159.29,159.67,159.22,159.41,8883.0,159.29,159.67,159.22,159.41,8883.0
2022-12-06 13:45:00,159.56,159.56,159.17,159.18,7137.0,159.56,159.56,159.17,159.18,7137.0
2022-12-06 13:50:00,159.17,159.17,158.7,158.95,21534.0,159.17,159.17,158.7,158.95,21534.0
2022-12-06 13:55:00,158.92,159.31,158.72,159.28,8118.0,158.92,159.31,158.72,159.28,8118.0
2022-12-06 14:00:00,159.3,159.36,158.98,158.99,21887.0,159.3,159.36,158.98,158.99,21887.0
2022-12-06 14:05:00,159.0,159.04,158.62,158.92,38741.0,159.0,159.04,158.62,158.92,38741.0
2022-12-06 14:10:00,158.87,158.96,158.33,158.6,18662.0,158.87,158.96,158.33,158.6,18662.0
2022-12-06 14:15:00,158.61,158.83,158.5,158.6,15172.0,158.61,158.83,158.5,158.6,15172.0
2022-12-06 14:20:00,158.58,158.62,158.3,158.38,21725.0,158.58,158.62,158.3,158.38,21725.0
2022-12-06 14:25:00,158.45,158.45,157.6,157.99,29535.0,158.45,158.45,157.6,157.99,29535.0
2022-12-06 14:30:00,158.0,158.36,158.0,158.24,14934.0,158.0,158.36,158.0,158.24,14934.0
2022-12-06 14:35:00,158.14,158.21,157.99,158.1,14151.0,158.14,158.21,157.99,158.1,14151.0
2022-12-06 14:40:00,158.14,158.86,158.14,158.75,19699.0,158.14,158.86,158.14,158.75,19699.0
2022-12-06 14:45:00,158.71,158.71,158.04,158.44,33624.0,158.71,158.71,158.04,158.44,33624.0
2022-12-06 14:50:00,158.4,158.41,158.1,158.31,6847.0,158.4,158.41,158.1,158.31,6847.0
2022-12-06 14:55:00,158.28,158.47,158.2,158.47,13617.0,158.28,158.47,158.2,158.47,13617.0
2022-12-06 15:00:00,158.52,158.94,158.5,158.84,10942.0,158.52,158.94,158.5,158.84,10942.0
2022-12-06 15:05:00,158.84,159.02,158.73,158.78,11030.0,158.84,159.02,158.73,158.78,11030.0
2022-12-06 15:10:00,158.81,158.81,158.24,158.34,27042.0,158.81,158.81,158.24,158.34,27042.0
2022-12-06 15:15:00,158.36,158.48,158.03,158.08,18847.0,158.36,158.48,158.03,158.08,18847.0
2022-12-06 15:20:00,158.11,158.33,157.98,158.21,18418.0,158.11,158.33,157.98,158.21,18418.0
2022-12-06 15:25:00,158.22,158.5,158.04,158.16,21914.0,158.22,158.5,158.04,158.16,21914.0
2022-12-06 15:30:00,158.23,158.54,158.01,158.42,10830.0,158.23,158.54,158.01,158.42,10830.0
2022-12-06 15:35:00,158.38,158.52,158.24,158.32,19423.0,158.38,158.52,158.24,158.32,19423.0
2022-12-06 15:40:00,158.34,158.43,158.03,158.09,25814.0,158.34,158.43,158.03,158.09,25814.0
2022-12-06 15:45:00,158.06,158.32,157.95,158.0,35045.0,158.06,158.32,157.95,158.0,35045.0
2022-12-06 15:50:00,158.0,158.13,156.74,157.31,86891.0,158.0,158.13,156.74,157.31,86891.0
2022-12-06 15:55:00,157.3,157.55,157.03,157.48,139613.0,157.3,157.55,157.03,157.48,139613.0
2022-12-07 09:30:00,156.51,158.96,155.68,157.78,70005.0,156.51,158.96,155.68,157.78,70005.0
2022-12-07 09:35:00,158.01,158.58,157.2,157.2,30552.0,158.01,158.58,157.2,157.2,30552.0
2022-12-07 09:40:00,156.94,157.63,156.29,156.31,29519.0,156.94,157.63,156.29,156.31,29519.0
2022-12-07 09:45:00,156.3,156.95,155.31,155.6,43034.0,156.3,156.95,155.31,155.6,43034.0
2022-12-07 09:50:00,155.73,155.93,155.26,155.51,48012.0,155.73,155.93,155.26,155.51,48012.0
2022-12-07 09:55:00,155.73,155.76,154.3,154.88,75636.0,155.73,155.76,154.3,154.88,75636.0
2022-12-07 10:00:00,154.69,155.74,154.1,155.69,27939.0,154.69,155.74,154.1,155.69,27939.0
2022-12-07 10:05:00,155.85,156.87,155.38,155.88,39574.0,155.85,156.87,155.38,155.88,39574.0
2022-12-07 10:10:00,155.71,155.79,154.59,154.74,46666.0,155.71,155.79,154.59,154.74,46666.0
2022-12-07 10:15:00,154.78,155.91,154.62,155.32,19815.0,154.78,155.91,154.62,155.32,19815.0
2022-12-07 10:20:00,155.29,155.33,153.68,153.7,37359.0,155.29,155.33,153.68,153.7,37359.0
2022-12-07 10:25:00,153.7,155.0,153.26,154.92,24445.0,153.7,155.0,153.26,154.92,24445.0
2022-12-07 10:30:00,155.03,155.61,154.85,155.41,55445.0,155.03,155.61,154.85,155.41,55445.0
2022-12-07 10:35:00,155.43,155.55,154.88,155.13,12795.0,155.43,155.55,154.88,155.13,12795.0
2022-12-07 10:40:00,155.07,155.9,154.99,155.9,12631.0,155.07,155.9,154.99,155.9,12631.0
2022-12-07 10:45:00,155.93,157.35,155.84,157.2,20117.0,155.93,157.35,155.84,157.2,20117.0
2022-12-07 10:50:00,157.19,157.74,157.19,157.25,10193.0,157.19,157.74,157.19,157.25,10193.0
2022-12-07 10:55:00,157.25,157.71,156.93,157.22,22181.0,157.25,157.71,156.93,157.22,22181.0
2022-12-07 11:00:00,157.22,157.48,156.96,157.04,17094.0,157.22,157.48,156.96,157.04,17094.0
2022-12-07 11:05:00,157.05,157.12,156.56,156.68,10353.0,157.05,157.12,156.56,156.68,10353.0
2022-12-07 11:10:00,156.8,156.8,156.35,156.6,7008.0,156.8,156.8,156.35,156.6,7008.0
2022-12-07 11:15:00,156.66,156.92,156.41,156.63,10884.0,156.66,156.92,156.41,156.63,10884.0
2022-12-07 11:20:00,156.56,156.75,156.34,156.43,6783.0,156.56,156.75,156.34,156.43,6783.0
2022-12-07 11:25:00,156.43,156.59,156.25,156.3,10594.0,156.43,156.59,156.25,156.3,10594.0
2022-12-07 11:30:00,156.27,156.84,156.24,156.73,7926.0,156.27,156.84,156.24,156.73,7926.0
2022-12-07 11:35:00,156.71,156.92,156.71,156.77,5430.0,156.71,156.92,156.71,156.77,5430.0
2022-12-07 11:40:00,156.86,157.07,156.84,156.97,5400.0,156.86,157.07,156.84,156.97,5400.0
2022-12-07 11:45:00,156.92,156.97,156.25,156.25,5590.0,156.92,156.97,156.25,156.25,5590.0
2022-12-07 11:50:00,156.28,156.29,155.9,156.0,5484.0,156.28,156.29,155.9,156.0,5484.0
2022-12-07 11:55:00,156.03,156.68,156.03,156.56,8577.0,156.03,156.68,156.03,156.56,8577.0
2022-12-07 12:00:00,156.56,156.57,155.95,156.01,6551.0,156.56,156.57,155.95,156.01,6551.0
2022-12-07 12:05:00,156.02,156.42,156.0,156.01,19322.0,156.02,156.42,156.0,156.01,19322.0
2022-12-07 12:10:00,156.14,156.25,155.3,155.52,10145.0,156.14,156.25,155.3,155.52,10145.0
2022-12-07 12:15:00,155.56,155.66,155.37,155.45,6146.0,155.56,155.66,155.37,155.45,6146.0
2022-12-07 12:20:00,155.5,155.75,155.28,155.74,4326.0,155.5,155.75,155.28,155.74,4326.0
2022-12-07 12:25:00,155.59,155.69,155.21,155.44,6171.0,155.59,155.69,155.21,155.44,6171.0
2022-12-07 12:30:00,155.56,155.56,155.16,155.23,4660.0,155.56,155.56,155.16,155.23,4660.0
2022-12-07 12:35:00,155.18,155.4,155.15,155.2,5598.0,155.18,155.4,155.15,155.2,5598.0
2022-12-07 12:40:00,155.25,155.46,155.18,155.4,8577.0,155.25,155.46,155.18,155.4,8577.0
2022-12-07 12:45:00,155.29,155.47,155.21,155.25,4898.0,155.29,155.47,155.21,155.25,4898.0
2022-12-07 12:50:00,155.29,155.65,155.29,155.37,6187.0,155.29,155.65,155.29,155.37,6187.0
2022-12-07 12:55:00,155.42,155.42,154.89,154.97,13241.0,155.42,155.42,154.89,154.97,13241.0
2022-12-07 13:00:00,154.91,155.07,154.57,154.64,10832.0,154.91,155.07,154.57,154.64,10832.0
2022-12-07 13:05:00,154.59,155.17,154.52,155.05,4603.0,154.59,155.17,154.52,155.05,4603.0
2022-12-07 13:10:00,155.05,155.36,154.93,155.29,5650.0,155.05,155.36,154.93,155.29,5650.0
2022-12-07 13:15:00,155.19,155.36,155.12,155.36,2600.0,155.19,155.36,155.12,155.36,2600.0
2022-12-07 13:20:00,155.27,155.51,155.0,155.0,6021.0,155.27,155.51,155.0,155.0,6021.0
2022-12-07 13:25:00,155.11,155.11,154.8,154.95,3306.0,155.11,155.11,154.8,154.95,3306.0
2022-12-07 13:30:00,154.97,155.18,154.97,155.14,3781.0,154.97,155.18,154.97,155.14,3781.0
2022-12-07 13:35:00,155.08,155.14,154.98,155.11,6480.0,155.08,155.14,154.98,155.11,6480.0
2022-12-07 13:40:00,155.15,155.34,155.13,155.27,4675.0,155.15,155.34,155.13,155.27,4675.0
2022-12-07 13:45:00,155.25,155.25,154.92,155.15,5221.0,155.25,155.25,154.92,155.15,5221.0
2022-12-07 13:50:00,155.14,155.22,155.01,155.01,4000.0,155.14,155.22,155.01,155.01,4000.0
2022-12-07 13:55:00,155.02,155.02,154.8,154.91,4441.0,155.02,155.02,154.8,154.91,4441.0
2022-12-07 14:00:00,154.96,155.02,154.75,154.98,8075.0,154.96,155.02,154.75,154.98,8075.0
2022-12-07 14:05:00,154.96,155.04,154.94,154.96,3603.0,154.96,155.04,154.94,154.96,3603.0
2022-12-07 14:10:00,155.01,155.38,155.0,155.34,4175.0,155.01,155.38,155.0,155.34,4175.0
2022-12-07 14:15:00,155.3,155.3,155.17,155.18,4271.0,155.3,155.3,155.17,155.18,4271.0
2022-12-07 14:20:00,155.21,155.23,154.93,155.15,5159.0,155.21,155.23,154.93,155.15,5159.0
2022-12-07 14:25:00,155.19,155.25,155.11,155.19,7952.0,155.19,155.25,155.11,155.19,7952.0
2022-12-07 14:30:00,155.17,155.29,155.08,155.29,5424.0,155.17,155.29,155.08,155.29,5424.0
2022-12-07 14:35:00,155.22,155.42,155.22,155.27,6045.0,155.22,155.42,155.22,155.27,6045.0
2022-12-07 14:40:00,155.32,155.35,155.07,155.22,7941.0,155.32,155.35,155.07,155.22,7941.0
2022-12-07 14:45:00,155.18,155.21,155.07,155.07,3588.0,155.18,155.21,155.07,155.07,3588.0
2022-12-07 14:50:00,155.06,155.17,155.02,155.16,3238.0,155.06,155.17,155.02,155.16,3238.0
2022-12-07 14:55:00,155.21,155.42,155.12,155.39,4762.0,155.21,155.42,155.12,155.39,4762.0
2022-12-07 15:00:00,155.38,155.47,155.31,155.31,6381.0,155.38,155.47,155.31,155.31,6381.0
2022-12-07 15:05:00,155.32,155.37,154.94,154.94,7822.0,155.32,155.37,154.94,154.94,7822.0
2022-12-07 15:10:00,154.88,155.06,154.87,154.91,6180.0,154.88,155.06,154.87,154.91,6180.0
2022-12-07 15:15:00,154.89,155.14,154.89,155.03,9451.0,154.89,155.14,154.89,155.03,9451.0
2022-12-07 15:20:00,155.05,155.12,154.92,154.92,11075.0,155.05,155.12,154.92,154.92,11075.0
2022-12-07 15:25:00,154.86,155.08,154.81,154.94,7220.0,154.86,155.08,154.81,154.94,7220.0
2022-12-07 15:30:00,154.97,155.26,154.92,154.99,9050.0,154.97,155.26,154.92,154.99,9050.0
2022-12-07 15:35:00,155.0,155.04,154.75,154.92,16095.0,155.0,155.04,154.75,154.92,16095.0
2022-12-07 15:40:00,154.96,155.0,154.55,154.57,17816.0,154.96,155.0,154.55,154.57,17816.0
2022-12-07 15:45:00,154.57,154.92,154.57,154.87,15055.0,154.57,154.92,154.57,154.87,15055.0
2022-12-07 15:50:00,154.92,155.09,154.66,154.74,22390.0,154.92,155.09,154.66,154.74,22390.0
2022-12-07 15:55:00,154.71,155.03,154.64,154.68,79339.0,154.71,155.03,154.64,154.68,79339.0
2022-12-08 09:30:00,156.46,156.99,154.0,154.66,34035.0,156.46,156.99,154.0,154.66,34035.0
2022-12-08 09:35:00,154.41,154.99,153.71,153.77,20266.0,154.41,154.99,153.71,153.77,20266.0
2022-12-08 09:40:00,153.75,154.49,153.16,154.15,18149.0,153.75,154.49,153.16,154.15,18149.0
2022-12-08 09:45:00,153.88,154.34,153.42,154.02,9500.0,153.88,154.34,153.42,154.02,9500.0
2022-12-08 09:50:00,153.96,154.81,153.89,154.11,14233.0,153.96,154.81,153.89,154.11,14233.0
2022-12-08 09:55:00,154.23,154.71,154.07,154.58,8297.0,154.23,154.71,154.07,154.58,8297.0
2022-12-08 10:00:00,154.57,154.94,154.38,154.91,13247.0,154.57,154.94,154.38,154.91,13247.0
2022-12-08 10:05:00,154.92,155.73,154.76,155.57,19955.0,154.92,155.73,154.76,155.57,19955.0
2022-12-08 10:10:00,155.62,155.92,155.36,155.61,9939.0,155.62,155.92,155.36,155.61,9939.0
2022-12-08 10:15:00,155.62,156.29,155.51,156.29,8218.0,155.62,156.29,155.51,156.29,8218.0
2022-12-08 10:20:00,156.39,157.09,156.27,156.93,14757.0,156.39,157.09,156.27,156.93,14757.0
2022-12-08 10:25:00,157.02,157.24,156.75,156.8,16249.0,157.02,157.24,156.75,156.8,16249.0
2022-12-08 10:30:00,156.85,156.85,156.3,156.37,7954.0,156.85,156.85,156.3,156.37,7954.0
2022-12-08 10:35:00,156.32,156.32,155.53,155.55,10223.0,156.32,156.32,155.53,155.55,10223.0
2022-12-08 10:40:00,155.57,155.76,155.19,155.21,10128.0,155.57,155.76,155.19,155.21,10128.0
2022-12-08 10:45:00,155.29,155.67,154.82,155.47,8643.0,155.29,155.67,154.82,155.47,8643.0
2022-12-08 10:50:00,155.49,155.89,155.33,155.5,9689.0,155.49,155.89,155.33,155.5,9689.0
2022-12-08 10:55:00,155.55,155.69,155.01,155.15,7769.0,155.55,155.69,155.01,155.15,7769.0
2022-12-08 11:00:00,155.17,155.32,154.79,154.87,9854.0,155.17,155.32,154.79,154.87,9854.0
2022-12-08 11:05:00,154.87,154.87,154.46,154.64,5490.0,154.87,154.87,154.46,154.64,5490.0
2022-12-08 11:10:00,154.6,155.1,154.52,154.97,5087.0,154.6,155.1,154.52,154.97,5087.0
2022-12-08 11:15:00,155.08,155.1,154.72,154.77,8025.0,155.08,155.1,154.72,154.77,8025.0
2022-12-08 11:20:00,154.85,154.92,154.53,154.63,4435.0,154.85,154.92,154.53,154.63,4435.0
2022-12-08 11:25:00,154.8,155.24,154.71,155.18,6417.0,154.8,155.24,154.71,155.18,6417.0
2022-12-08 11:30:00,155.09,155.32,155.01,155.32,6512.0,155.09,155.32,155.01,155.32,6512.0
2022-12-08 11:35:00,155.28,155.62,155.22,155.4,5872.0,155.28,155.62,155.22,155.4,5872.0
2022-12-08 11:40:00,155.37,155.37,155.05,155.05,2600.0,155.37,155.37,155.05,155.05,2600.0
2022-12-08 11:45:00,155.06,155.17,154.9,154.9,1913.0,155.06,155.17,154.9,154.9,1913.0
2022-12-08 11:50:00,154.87,154.9,154.67,154.73,2650.0,154.87,154.9,154.67,154.73,2650.0
2022-12-08 11:55:00,154.56,154.57,154.24,154.24,5046.0,154.56,154.57,154.24,154.24,5046.0
2022-12-08 12:00:00,154.18,154.4,153.98,154.02,4916.0,154.18,154.4,153.98,154.02,4916.0
2022-12-08 12:05:00,153.99,154.33,153.97,154.31,8000.0,153.99,154.33,153.97,154.31,8000.0
2022-12-08 12:10:00,154.31,154.4,154.23,154.28,2700.0,154.31,154.4,154.23,154.28,2700.0
2022-12-08 12:15:00,154.31,154.31,153.87,153.97,5125.0,154.31,154.31,153.87,153.97,5125.0
2022-12-08 12:20:00,153.85,153.94,153.55,153.55,7144.0,153.85,153.94,153.55,153.55,7144.0
2022-12-08 12:25:00,153.51,153.89,153.36,153.87,4227.0,153.51,153.89,153.36,153.87,4227.0
2022-12-08 12:30:00,153.77,154.18,153.77,154.17,1325.0,153.77,154.18,153.77,154.17,1325.0
2022-12-08 12:35:00,154.11,154.3,154.02,154.08,3336.0,154.11,154.3,154.02,154.08,3336.0
2022-12-08 12:40:00,154.04,154.22,154.0,154.02,3889.0,154.04,154.22,154.0,154.02,3889.0
2022-12-08 12:45:00,153.97,154.09,153.8,154.05,10475.0,153.97,154.09,153.8,154.05,10475.0
2022-12-08 12:50:00,154.06,154.08,153.77,153.83,4631.0,154.06,154.08,153.77,153.83,4631.0
2022-12-08 12:55:00,153.86,154.14,153.78,154.12,2531.0,153.86,154.14,153.78,154.12,2531.0
2022-12-08 13:00:00,154.18,154.36,154.18,154.23,3027.0,154.18,154.36,154.18,154.23,3027.0
2022-12-08 13:05:00,154.19,154.33,154.19,154.31,1600.0,154.19,154.33,154.19,154.31,1600.0
2022-12-08 13:10:00,154.21,154.46,154.14,154.3,3100.0,154.21,154.46,154.14,154.3,3100.0
2022-12-08 13:15:00,154.28,154.48,154.14,154.46,5202.0,154.28,154.48,154.14,154.46,5202.0
2022-12-08 13:20:00,154.41,154.41,154.22,154.28,2914.0,154.41,154.41,154.22,154.28,2914.0
2022-12-08 13:25:00,154.21,154.22,154.09,154.2,2945.0,154.21,154.22,154.09,154.2,2945.0
2022-12-08 13:30:00,154.34,154.45,154.26,154.34,5759.0,154.34,154.45,154.26,154.34,5759.0
2022-12-08 13:35:00,154.38,154.39,154.05,154.14,2900.0,154.38,154.39,154.05,154.14,2900.0
2022-12-08 13:40:00,154.33,154.36,154.22,154.24,4550.0,154.33,154.36,154.22,154.24,4550.0
2022-12-08 13:45:00,154.22,154.3,154.0,154.1,13255.0,154.22,154.3,154.0,154.1,13255.0
2022-12-08 13:50:00,154.11,154.14,153.68,153.72,10406.0,154.11,154.14,153.68,153.72,10406.0
2022-12-08 13:55:00,153.67,153.67,153.32,153.45,6687.0,153.67,153.67,153.32,153.45,6687.0
2022-12-08 14:00:00,153.38,153.38,152.76,152.77,13491.0,153.38,153.38,152.76,152.77,13491.0
2022-12-08 14:05:00,152.77,152.87,152.42,152.86,17283.0,152.77,152.87,152.42,152.86,17283.0
2022-12-08 14:10:00,152.82,153.09,152.64,153.09,7104.0,152.82,153.09,152.64,153.09,7104.0
2022-12-08 14:15:00,153.14,153.31,153.05,153.26,4655.0,153.14,153.31,153.05,153.26,4655.0
2022-12-08 14:20:00,153.26,153.26,152.89,152.89,6624.0,153.26,153.26,152.89,152.89,6624.0
2022-12-08 14:25:00,152.9,153.02,152.73,152.73,7860.0,152.9,153.02,152.73,152.73,7860.0
2022-12-08 14:30:00,152.69,152.72,152.6,152.66,3950.0,152.69,152.72,152.6,152.66,3950.0
2022-12-08 14:35:00,152.67,153.05,152.59,152.84,13829.0,152.67,153.05,152.59,152.84,13829.0
2022-12-08 14:40:00,152.78,153.02,152.71,152.72,5686.0,152.78,153.02,152.71,152.72,5686.0
2022-12-08 14:45:00,152.72,152.84,152.65,152.75,7114.0,152.72,152.84,152.65,152.75,7114.0
2022-12-08 14:50:00,152.7,152.7,152.48,152.58,8475.0,152.7,152.7,152.48,152.58,8475.0
2022-12-08 14:55:00,152.53,152.54,152.15,152.18,6971.0,152.53,152.54,152.15,152.18,6971.0
2022-12-08 15:00:00,152.18,152.5,151.82,152.4,20432.0,152.18,152.5,151.82,152.4,20432.0
2022-12-08 15:05:00,152.38,152.59,152.2,152.59,7956.0,152.38,152.59,152.2,152.59,7956.0
2022-12-08 15:10:00,152.56,152.68,152.4,152.62,4755.0,152.56,152.68,152.4,152.62,4755.0
2022-12-08 15:15:00,152.6,152.92,152.42,152.86,12783.0,152.6,152.92,152.42,152.86,12783.0
2022-12-08 15:20:00,152.84,152.94,152.68,152.88,7497.0,152.84,152.94,152.68,152.88,7497.0
2022-12-08 15:25:00,152.92,152.97,152.72,152.78,11347.0,152.92,152.97,152.72,152.78,11347.0
2022-12-08 15:30:00,152.73,152.96,152.69,152.91,18647.0,152.73,152.96,152.69,152.91,18647.0
2022-12-08 15:35:00,152.91,152.94,152.59,152.61,13959.0,152.91,152.94,152.59,152.61,13959.0
2022-12-08 15:40:00,152.61,152.61,152.11,152.41,17441.0,152.61,152.61,152.11,152.41,17441.0
2022-12-08 15:45:00,152.36,152.43,152.25,152.32,27102.0,152.36,152.43,152.25,152.32,27102.0
2022-12-08 15:50:00,152.34,152.75,152.34,152.62,41114.0,152.34,152.75,152.34,152.62,41114.0
2022-12-08 15:55:00,152.61,152.89,152.6,152.75,54128.0,152.61,152.89,152.6,152.75,54128.0
2022-12-09 09:30:00,151.24,153.02,151.03,151.47,34360.0,151.24,153.02,151.03,151.47,34360.0
2022-12-09 09:35:00,151.2,152.89,151.12,152.07,23159.0,151.2,152.89,151.12,152.07,23159.0
2022-12-09 09:40:00,152.1,152.61,151.52,151.88,13384.0,152.1,152.61,151.52,151.88,13384.0
2022-12-09 09:45:00,151.95,151.95,151.01,151.18,11250.0,151.95,151.95,151.01,151.18,11250.0
2022-12-09 09:50:00,151.19,151.43,150.36,150.68,10868.0,151.19,151.43,150.36,150.68,10868.0
2022-12-09 09:55:00,150.6,151.68,150.52,151.64,5285.0,150.6,151.68,150.52,151.64,5285.0
2022-12-09 10:00:00,151.79,153.86,151.57,153.5,28051.0,151.79,153.86,151.57,153.5,28051.0
2022-12-09 10:05:00,153.7,154.0,153.05,153.81,36412.0,153.7,154.0,153.05,153.81,36412.0
2022-12-09 10:10:00,153.94,154.4,153.42,154.24,24563.0,153.94,154.4,153.42,154.24,24563.0
2022-12-09 10:15:00,154.24,154.71,153.69,153.91,17975.0,154.24,154.71,153.69,153.91,17975.0
2022-12-09 10:20:00,153.85,153.96,153.07,153.22,27078.0,153.85,153.96,153.07,153.22,27078.0
2022-12-09 10:25:00,153.33,153.41,152.35,152.94,40632.0,153.33,153.41,152.35,152.94,40632.0
2022-12-09 10:30:00,153.11,153.59,152.02,152.09,17751.0,153.11,153.59,152.02,152.09,17751.0
2022-12-09 10:35:00,152.19,152.79,152.0,152.79,7763.0,152.19,152.79,152.0,152.79,7763.0
2022-12-09 10:40:00,152.71,153.07,152.57,152.62,6766.0,152.71,153.07,152.57,152.62,6766.0
2022-12-09 10:45:00,152.61,152.71,152.5,152.56,3884.0,152.61,152.71,152.5,152.56,3884.0
2022-12-09 10:50:00,152.69,153.15,152.69,153.1,3020.0,152.69,153.15,152.69,153.1,3020.0
2022-12-09 10:55:00,153.08,154.08,153.07,153.86,74800.0,153.08,154.08,153.07,153.86,74800.0
2022-12-09 11:00:00,153.98,154.01,153.63,153.99,8043.0,153.98,154.01,153.63,153.99,8043.0
2022-12-09 11:05:00,153.82,153.95,153.17,153.17,6976.0,153.82,153.95,153.17,153.17,6976.0
2022-12-09 11:10:00,153.12,153.31,152.98,153.31,17316.0,153.12,153.31,152.98,153.31,17316.0
2022-12-09 11:15:00,153.42,153.59,153.42,153.51,5594.0,153.42,153.59,153.42,153.51,5594.0
2022-12-09 11:20:00,153.47,153.7,153.47,153.56,8286.0,153.47,153.7,153.47,153.56,8286.0
2022-12-09 11:25:00,153.59,153.6,153.29,153.32,6399.0,153.59,153.6,153.29,153.32,6399.0
2022-12-09 11:30:00,153.25,153.26,152.91,153.04,6835.0,153.25,153.26,152.91,153.04,6835.0
2022-12-09 11:35:00,152.97,153.0,152.43,152.65,5497.0,152.97,153.0,152.43,152.65,5497.0
2022-12-09 11:40:00,152.71,152.89,152.56,152.75,9595.0,152.71,152.89,152.56,152.75,9595.0
2022-12-09 11:45:00,152.81,152.87,152.73,152.77,2084.0,152.81,152.87,152.73,152.77,2084.0
2022-12-09 11:50:00,152.87,152.91,152.65,152.78,5015.0,152.87,152.91,152.65,152.78,5015.0
2022-12-09 11:55:00,152.89,152.91,152.74,152.86,3200.0,152.89,152.91,152.74,152.86,3200.0
2022-12-09 12:00:00,152.83,152.95,152.69,152.7,4921.0,152.83,152.95,152.69,152.7,4921.0
2022-12-09 12:05:00,152.63,152.69,152.48,152.52,1491.0,152.63,152.69,152.48,152.52,1491.0
2022-12-09 12:10:00,152.63,152.64,152.5,152.62,2972.0,152.63,152.64,152.5,152.62,2972.0
2022-12-09 12:15:00,152.59,152.63,152.26,152.26,3232.0,152.59,152.63,152.26,152.26,3232.0
2022-12-09 12:20:00,152.31,152.48,152.03,152.4,6601.0,152.31,152.48,152.03,152.4,6601.0
2022-12-09 12:25:00,152.33,152.67,152.33,152.67,2547.0,152.33,152.67,152.33,152.67,2547.0
2022-12-09 12:30:00,152.79,152.94,152.63,152.92,14097.0,152.79,152.94,152.63,152.92,14097.0
2022-12-09 12:35:00,153.0,153.31,153.0,153.23,4411.0,153.0,153.31,153.0,153.23,4411.0
2022-12-09 12:40:00,153.23,153.33,152.94,152.96,10689.0,153.23,153.33,152.94,152.96,10689.0
2022-12-09 12:45:00,152.93,153.11,152.71,152.71,3156.0,152.93,153.11,152.71,152.71,3156.0
2022-12-09 12:50:00,152.71,152.71,152.49,152.65,2160.0,152.71,152.71,152.49,152.65,2160.0
2022-12-09 12:55:00,152.55,152.67,152.44,152.55,3694.0,152.55,152.67,152.44,152.55,3694.0
2022-12-09 13:00:00,152.43,152.53,151.44,151.78,19111.0,152.43,152.53,151.44,151.78,19111.0
2022-12-09 13:05:00,151.73,151.94,151.62,151.94,5739.0,151.73,151.94,151.62,151.94,5739.0
2022-12-09 13:10:00,151.98,152.08,151.72,151.94,14086.0,151.98,152.08,151.72,151.94,14086.0
2022-12-09 13:15:00,151.94,151.95,151.66,151.72,7248.0,151.94,151.95,151.66,151.72,7248.0
2022-12-09 13:20:00,151.65,151.67,151.06,151.06,8431.0,151.65,151.67,151.06,151.06,8431.0
2022-12-09 13:25:00,151.07,151.46,150.94,151.46,11186.0,151.07,151.46,150.94,151.46,11186.0
2022-12-09 13:30:00,151.36,151.74,151.3,151.6,7165.0,151.36,151.74,151.3,151.6,7165.0
2022-12-09 13:35:00,151.67,151.72,151.55,151.72,5443.0,151.67,151.72,151.55,151.72,5443.0
2022-12-09 13:40:00,151.71,151.77,151.62,151.69,3759.0,151.71,151.77,151.62,151.69,3759.0
2022-12-09 13:45:00,151.72,151.73,151.55,151.61,3200.0,151.72,151.73,151.55,151.61,3200.0
2022-12-09 13:50:00,151.66,151.78,151.65,151.66,6768.0,151.66,151.78,151.65,151.66,6768.0
2022-12-09 13:55:00,151.5,151.53,151.4,151.48,2898.0,151.5,151.53,151.4,151.48,2898.0
2022-12-09 14:00:00,151.38,151.38,151.24,151.31,5271.0,151.38,151.38,151.24,151.31,5271.0
2022-12-09 14:05:00,151.27,151.62,151.24,151.62,7991.0,151.27,151.62,151.24,151.62,7991.0
2022-12-09 14:10:00,151.6,151.77,151.55,151.77,3911.0,151.6,151.77,151.55,151.77,3911.0
2022-12-09 14:15:00,151.8,151.8,151.55,151.59,8824.0,151.8,151.8,151.55,151.59,8824.0
2022-12-09 14:20:00,151.58,151.6,151.43,151.48,3435.0,151.58,151.6,151.43,151.48,3435.0
2022-12-09 14:25:00,151.45,151.49,151.32,151.39,6615.0,151.45,151.49,151.32,151.39,6615.0
2022-12-09 14:30:00,151.39,151.7,151.3,151.56,8498.0,151.39,151.7,151.3,151.56,8498.0
2022-12-09 14:35:00,151.56,151.61,151.46,151.55,5976.0,151.56,151.61,151.46,151.55,5976.0
2022-12-09 14:40:00,151.51,151.53,151.16,151.18,13855.0,151.51,151.53,151.16,151.18,13855.0
2022-12-09 14:45:00,151.13,151.34,151.03,151.28,6000.0,151.13,151.34,151.03,151.28,6000.0
2022-12-09 14:50:00,151.28,151.31,151.19,151.3,4883.0,151.28,151.31,151.19,151.3,4883.0
2022-12-09 14:55:00,151.27,151.3,150.9,151.03,14355.0,151.27,151.3,150.9,151.03,14355.0
2022-12-09 15:00:00,150.97,150.97,150.82,150.91,6479.0,150.97,150.97,150.82,150.91,6479.0
2022-12-09 15:05:00,150.9,150.9,150.33,150.4,15592.0,150.9,150.9,150.33,150.4,15592.0
2022-12-09 15:10:00,150.41,150.45,150.26,150.33,11799.0,150.41,150.45,150.26,150.33,11799.0
2022-12-09 15:15:00,150.39,150.75,150.35,150.63,16906.0,150.39,150.75,150.35,150.63,16906.0
2022-12-09 15:20:00,150.67,150.69,150.39,150.42,11733.0,150.67,150.69,150.39,150.42,11733.0
2022-12-09 15:25:00,150.41,150.51,150.16,150.2,15068.0,150.41,150.51,150.16,150.2,15068.0
2022-12-09 15:30:00,150.18,150.44,150.12,150.3,23384.0,150.18,150.44,150.12,150.3,23384.0
2022-12-09 15:35:00,150.33,150.41,150.06,150.2,18627.0,150.33,150.41,150.06,150.2,18627.0
2022-12-09 15:40:00,150.2,150.23,149.86,149.89,20672.0,150.2,150.23,149.86,149.89,20672.0
2022-12-09 15:45:00,149.88,150.41,149.86,150.36,32727.0,149.88,150.41,149.86,150.36,32727.0
2022-12-09 15:50:00,150.4,150.51,149.9,150.32,40886.0,150.4,150.51,149.9,150.32,40886.0
2022-12-09 15:55:00,150.41,150.97,150.36,150.96,106749.0,150.41,150.97,150.36,150.96,106749.0
2022-12-12 09:30:00,149.77,150.5,148.77,149.61,63572.0,149.77,150.5,148.77,149.61,63572.0
2022-12-12 09:35:00,149.67,150.43,149.66,150.18,10674.0,149.67,150.43,149.66,150.18,10674.0
2022-12-12 09:40:00,150.36,150.9,150.03,150.03,21881.0,150.36,150.9,150.03,150.03,21881.0
2022-12-12 09:45:00,150.45,150.84,149.8,150.11,14769.0,150.45,150.84,149.8,150.11,14769.0
2022-12-12 09:50:00,150.23,150.77,150.23,150.51,9515.0,150.23,150.77,150.23,150.51,9515.0
2022-12-12 09:55:00,150.48,151.39,150.34,151.34,11936.0,150.48,151.39,150.34,151.34,11936.0
2022-12-12 10:00:00,151.43,151.84,151.22,151.67,9633.0,151.43,151.84,151.22,151.67,9633.0
2022-12-12 10:05:00,151.59,151.78,150.99,151.3,6074.0,151.59,151.78,150.99,151.3,6074.0
2022-12-12 10:10:00,151.3,151.81,151.22,151.3,7141.0,151.3,151.81,151.22,151.3,7141.0
2022-12-12 10:15:00,151.28,151.29,150.73,151.11,17100.0,151.28,151.29,150.73,151.11,17100.0
2022-12-12 10:20:00,151.35,151.6,150.88,151.24,30188.0,151.35,151.6,150.88,151.24,30188.0
2022-12-12 10:25:00,151.33,151.98,151.26,151.91,7725.0,151.33,151.98,151.26,151.91,7725.0
2022-12-12 10:30:00,151.89,152.5,151.82,152.37,11454.0,151.89,152.5,151.82,152.37,11454.0
2022-12-12 10:35:00,152.36,153.12,152.33,152.94,28455.0,152.36,153.12,152.33,152.94,28455.0
2022-12-12 10:40:00,152.94,153.76,152.88,153.71,6831.0,152.94,153.76,152.88,153.71,6831.0
2022-12-12 10:45:00,153.76,153.76,153.15,153.36,15430.0,153.76,153.76,153.15,153.36,15430.0
2022-12-12 10:50:00,153.2,153.24,152.89,153.21,5914.0,153.2,153.24,152.89,153.21,5914.0
2022-12-12 10:55:00,153.21,153.42,152.96,153.04,4731.0,153.21,153.42,152.96,153.04,4731.0
2022-12-12 11:00:00,152.93,153.53,152.76,153.13,6748.0,152.93,153.53,152.76,153.13,6748.0
2022-12-12 11:05:00,153.15,153.35,152.97,153.34,5114.0,153.15,153.35,152.97,153.34,5114.0
2022-12-12 11:10:00,153.29,153.31,152.36,152.41,4534.0,153.29,153.31,152.36,152.41,4534.0
2022-12-12 11:15:00,152.31,152.77,152.1,152.2,18735.0,152.31,152.77,152.1,152.2,18735.0
2022-12-12 11:20:00,152.26,152.62,152.26,152.45,11994.0,152.26,152.62,152.26,152.45,11994.0
2022-12-12 11:25:00,152.39,152.46,152.15,152.32,8410.0,152.39,152.46,152.15,152.32,8410.0
2022-12-12 11:30:00,152.32,152.38,152.14,152.38,3521.0,152.32,152.38,152.14,152.38,3521.0
2022-12-12 11:35:00,152.59,152.91,152.57,152.82,5892.0,152.59,152.91,152.57,152.82,5892.0
2022-12-12 11:40:00,152.81,153.2,152.76,153.19,4933.0,152.81,153.2,152.76,153.19,4933.0
2022-12-12 11:45:00,153.18,153.71,152.81,153.37,30613.0,153.18,153.71,152.81,153.37,30613.0
2022-12-12 11:50:00,153.19,153.2,152.49,152.49,5316.0,153.19,153.2,152.49,152.49,5316.0
2022-12-12 11:55:00,152.56,152.57,152.06,152.08,4827.0,152.56,152.57,152.06,152.08,4827.0
2022-12-12 12:00:00,152.0,152.32,151.8,152.31,15870.0,152.0,152.32,151.8,152.31,15870.0
2022-12-12 12:05:00,152.32,152.53,152.26,152.42,12512.0,152.32,152.53,152.26,152.42,12512.0
2022-12-12 12:10:00,152.42,152.64,152.4,152.64,12866.0,152.42,152.64,152.4,152.64,12866.0
2022-12-12 12:15:00,152.65,152.79,152.64,152.72,4383.0,152.65,152.79,152.64,152.72,4383.0
2022-12-12 12:20:00,152.72,153.17,152.72,153.11,7873.0,152.72,153.17,152.72,153.11,7873.0
2022-12-12 12:25:00,153.12,153.14,152.5,152.74,30036.0,153.12,153.14,152.5,152.74,30036.0
2022-12-12 12:30:00,152.75,153.33,152.66,153.29,9478.0,152.75,153.33,152.66,153.29,9478.0
2022-12-12 12:35:00,153.25,153.32,152.98,153.09,3579.0,153.25,153.32,152.98,153.09,3579.0
2022-12-12 12:40:00,153.01,153.01,152.57,152.72,6769.0,153.01,153.01,152.57,152.72,6769.0
2022-12-12 12:45:00,152.77,152.77,152.16,152.21,3187.0,152.77,152.77,152.16,152.21,3187.0
2022-12-12 12:50:00,152.14,152.25,152.11,152.2,3900.0,152.14,152.25,152.11,152.2,3900.0
2022-12-12 12:55:00,152.12,152.12,151.75,151.96,3562.0,152.12,152.12,151.75,151.96,3562.0
2022-12-12 13:00:00,152.04,152.07,151.2,151.24,6566.0,152.04,152.07,151.2,151.24,6566.0
2022-12-12 13:05:00,151.3,151.42,151.17,151.2,3870.0,151.3,151.42,151.17,151.2,3870.0
2022-12-12 13:10:00,151.19,151.27,150.87,150.9,3475.0,151.19,151.27,150.87,150.9,3475.0
2022-12-12 13:15:00,151.0,151.0,150.77,150.77,4504.0,151.0,151.0,150.77,150.77,4504.0
2022-12-12 13:20:00,150.82,150.82,150.33,150.41,7492.0,150.82,150.82,150.33,150.41,7492.0
2022-12-12 13:25:00,150.42,150.67,150.39,150.5,6205.0,150.42,150.67,150.39,150.5,6205.0
2022-12-12 13:30:00,150.56,150.61,150.36,150.37,13175.0,150.56,150.61,150.36,150.37,13175.0
2022-12-12 13:35:00,150.26,150.28,150.07,150.17,4653.0,150.26,150.28,150.07,150.17,4653.0
2022-12-12 13:40:00,150.21,150.61,150.06,150.61,9690.0,150.21,150.61,150.06,150.61,9690.0
2022-12-12 13:45:00,150.53,150.61,150.18,150.26,5712.0,150.53,150.61,150.18,150.26,5712.0
2022-12-12 13:50:00,150.26,150.31,149.69,149.81,20776.0,150.26,150.31,149.69,149.81,20776.0
2022-12-12 13:55:00,149.81,149.87,149.66,149.69,10619.0,149.81,149.87,149.66,149.69,10619.0
2022-12-12 14:00:00,149.61,149.69,149.14,149.39,14277.0,149.61,149.69,149.14,149.39,14277.0
2022-12-12 14:05:00,149.43,149.55,149.34,149.5,8415.0,149.43,149.55,149.34,149.5,8415.0
2022-12-12 14:10:00,149.5,149.62,149.38,149.46,6700.0,149.5,149.62,149.38,149.46,6700.0
2022-12-12 14:15:00,149.43,149.62,149.11,149.27,20462.0,149.43,149.62,149.11,149.27,20462.0
2022-12-12 14:20:00,149.3,149.3,149.16,149.24,8835.0,149.3,149.3,149.16,149.24,8835.0
2022-12-12 14:25:00,149.25,149.41,149.14,149.41,11268.0,149.25,149.41,149.14,149.41,11268.0
2022-12-12 14:30:00,149.4,149.41,149.09,149.16,6283.0,149.4,149.41,149.09,149.16,6283.0
2022-12-12 14:35:00,149.15,149.17,148.69,148.79,13524.0,149.15,149.17,148.69,148.79,13524.0
2022-12-12 14:40:00,148.79,148.79,148.56,148.72,9737.0,148.79,148.79,148.56,148.72,9737.0
2022-12-12 14:45:00,148.73,149.11,148.73,149.01,12898.0,148.73,149.11,148.73,149.01,12898.0
2022-12-12 14:50:00,149.01,149.31,149.01,149.22,10340.0,149.01,149.31,149.01,149.22,10340.0
2022-12-12 14:55:00,149.22,149.44,149.14,149.44,7516.0,149.22,149.44,149.14,149.44,7516.0
2022-12-12 15:00:00,149.47,149.65,149.43,149.5,7765.0,149.47,149.65,149.43,149.5,7765.0
2022-12-12 15:05:00,149.5,149.57,149.44,149.53,5841.0,149.5,149.57,149.44,149.53,5841.0
2022-12-12 15:10:00,149.53,149.8,149.28,149.37,5828.0,149.53,149.8,149.28,149.37,5828.0
2022-12-12 15:15:00,149.36,149.6,149.35,149.54,7397.0,149.36,149.6,149.35,149.54,7397.0
2022-12-12 15:20:00,149.52,149.62,149.45,149.55,8052.0,149.52,149.62,149.45,149.55,8052.0
2022-12-12 15:25:00,149.56,149.6,149.29,149.31,8550.0,149.56,149.6,149.29,149.31,8550.0
2022-12-12 15:30:00,149.3,149.6,149.12,149.6,17415.0,149.3,149.6,149.12,149.6,17415.0
2022-12-12 15:35:00,149.61,149.7,149.52,149.63,13603.0,149.61,149.7,149.52,149.63,13603.0
2022-12-12 15:40:00,149.6,149.76,149.34,149.46,13722.0,149.6,149.76,149.34,149.46,13722.0
2022-12-12 15:45:00,149.52,149.69,149.24,149.62,14894.0,149.52,149.69,149.24,149.62,14894.0
2022-12-12 15:50:00,149.61,149.92,149.56,149.72,32029.0,149.61,149.92,149.56,149.72,32029.0
2022-12-12 15:55:00,149.73,150.38,149.7,150.3,60904.0,149.73,150.38,149.7,150.3,60904.0
2022-12-13 09:30:00,152.98,154.0,150.85,152.22,120017.0,152.98,154.0,150.85,152.22,120017.0
2022-12-13 09:35:00,152.34,153.3,151.51,152.78,56773.0,152.34,153.3,151.51,152.78,56773.0
2022-12-13 09:40:00,152.7,154.55,152.7,154.43,83758.0,152.7,154.55,152.7,154.43,83758.0
2022-12-13 09:45:00,154.36,155.62,154.24,155.35,71442.0,154.36,155.62,154.24,155.35,71442.0
2022-12-13 09:50:00,155.35,156.34,155.27,155.93,43601.0,155.35,156.34,155.27,155.93,43601.0
2022-12-13 09:55:00,155.94,156.98,155.85,156.74,33868.0,155.94,156.98,155.85,156.74,33868.0
2022-12-13 10:00:00,156.71,157.24,155.81,156.16,46688.0,156.71,157.24,155.81,156.16,46688.0
2022-12-13 10:05:00,156.16,157.32,156.16,157.32,37531.0,156.16,157.32,156.16,157.32,37531.0
2022-12-13 10:10:00,157.33,157.96,157.14,157.24,41256.0,157.33,157.96,157.14,157.24,41256.0
2022-12-13 10:15:00,157.18,157.18,155.62,156.68,59011.0,157.18,157.18,155.62,156.68,59011.0
2022-12-13 10:20:00,156.52,156.86,155.39,155.64,32543.0,156.52,156.86,155.39,155.64,32543.0
2022-12-13 10:25:00,155.52,156.27,155.22,155.27,53192.0,155.52,156.27,155.22,155.27,53192.0
2022-12-13 10:30:00,155.34,156.38,155.26,156.33,18322.0,155.34,156.38,155.26,156.33,18322.0
2022-12-13 10:35:00,156.04,156.1,155.12,155.13,26203.0,156.04,156.1,155.12,155.13,26203.0
2022-12-13 10:40:00,155.21,156.42,155.12,156.38,12986.0,155.21,156.42,155.12,156.38,12986.0
2022-12-13 10:45:00,156.45,157.22,156.23,157.08,22441.0,156.45,157.22,156.23,157.08,22441.0
2022-12-13 10:50:00,157.09,158.08,157.05,158.08,62714.0,157.09,158.08,157.05,158.08,62714.0
2022-12-13 10:55:00,158.07,158.27,156.77,156.79,41534.0,158.07,158.27,156.77,156.79,41534.0
2022-12-13 11:00:00,156.89,158.15,156.89,157.67,23233.0,156.89,158.15,156.89,157.67,23233.0
2022-12-13 11:05:00,157.56,158.21,157.49,157.89,25854.0,157.56,158.21,157.49,157.89,25854.0
2022-12-13 11:10:00,157.89,158.95,157.74,158.93,32240.0,157.89,158.95,157.74,158.93,32240.0
2022-12-13 11:15:00,158.83,158.99,158.25,158.35,32251.0,158.83,158.99,158.25,158.35,32251.0
2022-12-13 11:20:00,158.34,158.53,157.67,157.68,24324.0,158.34,158.53,157.67,157.68,24324.0
2022-12-13 11:25:00,157.7,157.95,157.48,157.9,20003.0,157.7,157.95,157.48,157.9,20003.0
2022-12-13 11:30:00,158.0,158.13,157.85,157.97,9816.0,158.0,158.13,157.85,157.97,9816.0
2022-12-13 11:35:00,158.06,158.39,157.7,158.15,11973.0,158.06,158.39,157.7,158.15,11973.0
2022-12-13 11:40:00,158.21,158.37,157.5,157.75,15947.0,158.21,158.37,157.5,157.75,15947.0
2022-12-13 11:45:00,157.72,157.72,156.13,156.34,29288.0,157.72,157.72,156.13,156.34,29288.0
2022-12-13 11:50:00,156.28,156.47,155.84,156.28,18297.0,156.28,156.47,155.84,156.28,18297.0
2022-12-13 11:55:00,156.28,156.28,155.74,155.98,12302.0,156.28,156.28,155.74,155.98,12302.0
2022-12-13 12:00:00,155.93,156.39,155.74,155.79,10239.0,155.93,156.39,155.74,155.79,10239.0
2022-12-13 12:05:00,155.72,156.43,155.6,155.6,26854.0,155.72,156.43,155.6,155.6,26854.0
2022-12-13 12:10:00,155.59,155.59,154.51,155.19,23295.0,155.59,155.59,154.51,155.19,23295.0
2022-12-13 12:15:00,155.2,155.3,154.73,154.84,14321.0,155.2,155.3,154.73,154.84,14321.0
2022-12-13 12:20:00,154.88,155.27,154.88,154.92,12933.0,154.88,155.27,154.88,154.92,12933.0
2022-12-13 12:25:00,155.1,155.78,154.99,155.48,17886.0,155.1,155.78,154.99,155.48,17886.0
2022-12-13 12:30:00,155.48,155.58,154.88,155.28,10814.0,155.48,155.58,154.88,155.28,10814.0
2022-12-13 12:35:00,155.14,155.49,155.02,155.24,6208.0,155.14,155.49,155.02,155.24,6208.0
2022-12-13 12:40:00,155.27,155.27,154.61,154.89,14568.0,155.27,155.27,154.61,154.89,14568.0
2022-12-13 12:45:00,154.99,155.4,154.98,155.11,17206.0,154.99,155.4,154.98,155.11,17206.0
2022-12-13 12:50:00,155.08,155.13,154.69,155.06,9958.0,155.08,155.13,154.69,155.06,9958.0
2022-12-13 12:55:00,155.02,155.31,155.01,155.31,7458.0,155.02,155.31,155.01,155.31,7458.0
2022-12-13 13:00:00,155.32,155.94,155.32,155.64,14756.0,155.32,155.94,155.32,155.64,14756.0
2022-12-13 13:05:00,155.76,155.97,155.57,155.7,8973.0,155.76,155.97,155.57,155.7,8973.0
2022-12-13 13:10:00,155.72,155.94,155.58,155.94,6629.0,155.72,155.94,155.58,155.94,6629.0
2022-12-13 13:15:00,156.0,156.47,155.94,155.94,16849.0,156.0,156.47,155.94,155.94,16849.0
2022-12-13 13:20:00,155.94,156.43,155.91,156.43,7662.0,155.94,156.43,155.91,156.43,7662.0
2022-12-13 13:25:00,156.39,156.66,156.33,156.58,7360.0,156.39,156.66,156.33,156.58,7360.0
2022-12-13 13:30:00,156.59,156.99,156.37,156.37,13300.0,156.59,156.99,156.37,156.37,13300.0
2022-12-13 13:35:00,156.37,156.58,156.19,156.57,8525.0,156.37,156.58,156.19,156.57,8525.0
2022-12-13 13:40:00,156.5,156.5,156.08,156.16,6984.0,156.5,156.5,156.08,156.16,6984.0
2022-12-13 13:45:00,156.16,156.16,155.51,155.61,13006.0,156.16,156.16,155.51,155.61,13006.0
2022-12-13 13:50:00,155.61,155.94,155.44,155.45,13530.0,155.61,155.94,155.44,155.45,13530.0
2022-12-13 13:55:00,155.42,155.82,155.4,155.7,7130.0,155.42,155.82,155.4,155.7,7130.0
2022-12-13 14:00:00,155.76,156.1,155.69,155.95,7236.0,155.76,156.1,155.69,155.95,7236.0
2022-12-13 14:05:00,155.93,155.95,155.2,155.29,11517.0,155.93,155.95,155.2,155.29,11517.0
2022-12-13 14:10:00,155.14,155.37,155.12,155.29,5856.0,155.14,155.37,155.12,155.29,5856.0
2022-12-13 14:15:00,155.3,155.54,155.14,155.15,4760.0,155.3,155.54,155.14,155.15,4760.0
2022-12-13 14:20:00,155.15,155.4,155.11,155.4,4539.0,155.15,155.4,155.11,155.4,4539.0
2022-12-13 14:25:00,155.4,155.4,155.04,155.13,6631.0,155.4,155.4,155.04,155.13,6631.0
2022-12-13 14:30:00,155.11,155.7,155.04,155.67,6358.0,155.11,155.7,155.04,155.67,6358.0
2022-12-13 14:35:00,155.72,155.79,155.62,155.72,5180.0,155.72,155.79,155.62,155.72,5180.0
2022-12-13 14:40:00,155.7,156.41,155.7,156.3,9010.0,155.7,156.41,155.7,156.3,9010.0
2022-12-13 14:45:00,156.27,156.46,156.1,156.1,7533.0,156.27,156.46,156.1,156.1,7533.0
2022-12-13 14:50:00,156.09,156.1,155.54,155.54,11300.0,156.09,156.1,155.54,155.54,11300.0
2022-12-13 14:55:00,155.69,155.75,155.3,155.7,10675.0,155.69,155.75,155.3,155.7,10675.0
2022-12-13 15:00:00,155.69,155.91,155.6,155.84,11118.0,155.69,155.91,155.6,155.84,11118.0
2022-12-13 15:05:00,155.86,156.27,155.75,156.24,9236.0,155.86,156.27,155.75,156.24,9236.0
2022-12-13 15:10:00,156.14,156.22,155.97,156.04,8128.0,156.14,156.22,155.97,156.04,8128.0
2022-12-13 15:15:00,156.05,156.54,155.92,156.39,18763.0,156.05,156.54,155.92,156.39,18763.0
2022-12-13 15:20:00,156.36,156.77,156.23,156.77,17857.0,156.36,156.77,156.23,156.77,17857.0
2022-12-13 15:25:00,156.77,157.17,156.77,157.16,23745.0,156.77,157.17,156.77,157.16,23745.0
2022-12-13 15:30:00,157.16,157.81,157.1,157.52,27245.0,157.16,157.81,157.1,157.52,27245.0
2022-12-13 15:35:00,157.47,157.74,157.33,157.6,25744.0,157.47,157.74,157.33,157.6,25744.0
2022-12-13 15:40:00,157.62,157.82,157.33,157.71,30455.0,157.62,157.82,157.33,157.71,30455.0
2022-12-13 15:45:00,157.7,158.07,157.66,157.75,42818.0,157.7,158.07,157.66,157.75,42818.0
2022-12-13 15:50:00,157.79,157.93,157.2,157.22,54958.0,157.79,157.93,157.2,157.22,54958.0
2022-12-13 15:55:00,157.22,157.5,157.06,157.14,116198.0,157.22,157.5,157.06,157.14,116198.0
2022-12-14 09:30:00,157.89,159.98,157.89,159.0,67269.0,157.89,159.98,157.89,159.0,67269.0
2022-12-14 09:35:00,159.26,160.4,158.92,159.79,35471.0,159.26,160.4,158.92,159.79,35471.0
2022-12-14 09:40:00,159.58,159.74,158.5,158.63,31203.0,159.58,159.74,158.5,158.63,31203.0
2022-12-14 09:45:00,158.62,158.7,156.23,156.56,38282.0,158.62,158.7,156.23,156.56,38282.0
2022-12-14 09:50:00,156.54,157.05,156.29,156.75,19877.0,156.54,157.05,156.29,156.75,19877.0
2022-12-14 09:55:00,156.67,157.14,156.49,157.11,18650.0,156.67,157.14,156.49,157.11,18650.0
2022-12-14 10:00:00,157.1,157.11,155.86,156.22,22988.0,157.1,157.11,155.86,156.22,22988.0
2022-12-14 10:05:00,155.98,156.0,155.37,155.68,15829.0,155.98,156.0,155.37,155.68,15829.0
2022-12-14 10:10:00,155.68,156.54,155.68,156.12,11566.0,155.68,156.54,155.68,156.12,11566.0
2022-12-14 10:15:00,155.96,156.57,155.59,156.47,6453.0,155.96,156.57,155.59,156.47,6453.0
2022-12-14 10:20:00,156.42,156.83,156.13,156.13,12383.0,156.42,156.83,156.13,156.13,12383.0
2022-12-14 10:25:00,156.01,156.44,155.68,155.77,10315.0,156.01,156.44,155.68,155.77,10315.0
2022-12-14 10:30:00,155.75,156.62,155.71,156.45,9964.0,155.75,156.62,155.71,156.45,9964.0
2022-12-14 10:35:00,156.28,156.32,155.9,156.2,6807.0,156.28,156.32,155.9,156.2,6807.0
2022-12-14 10:40:00,156.31,156.32,156.14,156.31,2512.0,156.31,156.32,156.14,156.31,2512.0
2022-12-14 10:45:00,156.41,157.0,156.35,156.86,14623.0,156.41,157.0,156.35,156.86,14623.0
2022-12-14 10:50:00,156.93,157.3,156.82,157.19,11104.0,156.93,157.3,156.82,157.19,11104.0
2022-12-14 10:55:00,157.11,157.29,156.8,157.12,13794.0,157.11,157.29,156.8,157.12,13794.0
2022-12-14 11:00:00,157.14,157.5,156.89,157.5,19226.0,157.14,157.5,156.89,157.5,19226.0
2022-12-14 11:05:00,157.37,157.81,157.25,157.81,34405.0,157.37,157.81,157.25,157.81,34405.0
2022-12-14 11:10:00,157.79,158.4,157.79,158.16,18078.0,157.79,158.4,157.79,158.16,18078.0
2022-12-14 11:15:00,158.12,158.66,158.05,158.56,13924.0,158.12,158.66,158.05,158.56,13924.0
2022-12-14 11:20:00,158.62,158.62,158.1,158.51,31846.0,158.62,158.62,158.1,158.51,31846.0
2022-12-14 11:25:00,158.52,158.71,158.46,158.66,14468.0,158.52,158.71,158.46,158.66,14468.0
2022-12-14 11:30:00,158.66,158.83,158.22,158.65,19830.0,158.66,158.83,158.22,158.65,19830.0
2022-12-14 11:35:00,158.59,158.68,158.06,158.6,14262.0,158.59,158.68,158.06,158.6,14262.0
2022-12-14 11:40:00,158.59,159.0,158.43,158.98,19326.0,158.59,159.0,158.43,158.98,19326.0
2022-12-14 11:45:00,158.98,159.11,158.9,159.01,20817.0,158.98,159.11,158.9,159.01,20817.0
2022-12-14 11:50:00,159.01,159.21,158.48,158.66,9234.0,159.01,159.21,158.48,158.66,9234.0
2022-12-14 11:55:00,158.78,159.64,158.77,159.55,16665.0,158.78,159.64,158.77,159.55,16665.0
2022-12-14 12:00:00,159.5,159.89,159.38,159.89,15920.0,159.5,159.89,159.38,159.89,15920.0
2022-12-14 12:05:00,159.89,160.05,158.89,158.9,14069.0,159.89,160.05,158.89,158.9,14069.0
2022-12-14 12:10:00,158.86,159.04,158.64,159.03,9949.0,158.86,159.04,158.64,159.03,9949.0
2022-12-14 12:15:00,159.03,159.26,158.93,159.06,18274.0,159.03,159.26,158.93,159.06,18274.0
2022-12-14 12:20:00,159.08,159.25,158.7,159.21,7821.0,159.08,159.25,158.7,159.21,7821.0
2022-12-14 12:25:00,159.24,159.64,159.14,159.57,25593.0,159.24,159.64,159.14,159.57,25593.0
2022-12-14 12:30:00,159.53,159.65,159.41,159.52,7899.0,159.53,159.65,159.41,159.52,7899.0
2022-12-14 12:35:00,159.58,159.67,159.44,159.55,6421.0,159.58,159.67,159.44,159.55,6421.0
2022-12-14 12:40:00,159.42,159.64,159.41,159.64,5325.0,159.42,159.64,159.41,159.64,5325.0
2022-12-14 12:45:00,159.75,159.83,159.64,159.75,5672.0,159.75,159.83,159.64,159.75,5672.0
2022-12-14 12:50:00,159.82,160.11,159.77,160.07,12180.0,159.82,160.11,159.77,160.07,12180.0
2022-12-14 12:55:00,160.1,160.56,160.06,160.34,15256.0,160.1,160.56,160.06,160.34,15256.0
2022-12-14 13:00:00,160.27,160.35,159.87,160.04,9312.0,160.27,160.35,159.87,160.04,9312.0
2022-12-14 13:05:00,160.06,160.24,159.97,160.17,4966.0,160.06,160.24,159.97,160.17,4966.0
2022-12-14 13:10:00,160.17,160.17,159.92,160.15,6831.0,160.17,160.17,159.92,160.15,6831.0
2022-12-14 13:15:00,160.16,160.38,160.09,160.24,10154.0,160.16,160.38,160.09,160.24,10154.0
2022-12-14 13:20:00,160.28,160.53,160.24,160.51,8254.0,160.28,160.53,160.24,160.51,8254.0
2022-12-14 13:25:00,160.44,160.69,160.32,160.32,9743.0,160.44,160.69,160.32,160.32,9743.0
2022-12-14 13:30:00,160.33,160.33,159.63,159.63,2625.0,160.33,160.33,159.63,159.63,2625.0
2022-12-14 13:35:00,159.46,159.78,159.32,159.78,5689.0,159.46,159.78,159.32,159.78,5689.0
2022-12-14 13:40:00,159.8,160.06,159.72,159.78,8644.0,159.8,160.06,159.72,159.78,8644.0
2022-12-14 13:45:00,159.73,160.22,159.68,160.11,18721.0,159.73,160.22,159.68,160.11,18721.0
2022-12-14 13:50:00,160.13,160.56,160.09,160.29,9704.0,160.13,160.56,160.09,160.29,9704.0
2022-12-14 13:55:00,160.31,160.64,160.13,160.13,14138.0,160.31,160.64,160.13,160.13,14138.0
2022-12-14 14:00:00,160.0,160.0,158.34,159.22,45272.0,160.0,160.0,158.34,159.22,45272.0
2022-12-14 14:05:00,159.22,159.43,158.47,159.0,16287.0,159.22,159.43,158.47,159.0,16287.0
2022-12-14 14:10:00,159.12,159.99,158.82,159.7,27876.0,159.12,159.99,158.82,159.7,27876.0
2022-12-14 14:15:00,159.6,160.11,159.41,159.91,14325.0,159.6,160.11,159.41,159.91,14325.0
2022-12-14 14:20:00,159.89,160.32,159.69,160.32,16166.0,159.89,160.32,159.69,160.32,16166.0
2022-12-14 14:25:00,160.27,160.3,159.8,159.99,58874.0,160.27,160.3,159.8,159.99,58874.0
2022-12-14 14:30:00,159.72,160.4,158.42,158.66,22226.0,159.72,160.4,158.42,158.66,22226.0
2022-12-14 14:35:00,158.66,159.3,158.5,158.84,16932.0,158.66,159.3,158.5,158.84,16932.0
2022-12-14 14:40:00,158.79,160.19,158.6,160.02,21381.0,158.79,160.19,158.6,160.02,21381.0
2022-12-14 14:45:00,160.12,160.65,159.5,160.59,31376.0,160.12,160.65,159.5,160.59,31376.0
2022-12-14 14:50:00,160.61,160.7,159.76,160.54,16553.0,160.61,160.7,159.76,160.54,16553.0
2022-12-14 14:55:00,160.51,160.6,159.86,160.07,7485.0,160.51,160.6,159.86,160.07,7485.0
2022-12-14 15:00:00,160.06,161.59,160.06,161.3,23199.0,160.06,161.59,160.06,161.3,23199.0
2022-12-14 15:05:00,161.45,161.49,160.97,161.12,15065.0,161.45,161.49,160.97,161.12,15065.0
2022-12-14 15:10:00,161.16,162.5,161.1,162.05,29882.0,161.16,162.5,161.1,162.05,29882.0
2022-12-14 15:15:00,162.05,162.05,161.26,161.43,16934.0,162.05,162.05,161.26,161.43,16934.0
2022-12-14 15:20:00,161.48,161.56,161.1,161.24,19414.0,161.48,161.56,161.1,161.24,19414.0
2022-12-14 15:25:00,161.26,161.27,160.19,160.24,21317.0,161.26,161.27,160.19,160.24,21317.0
2022-12-14 15:30:00,160.18,160.31,159.53,159.65,20431.0,160.18,160.31,159.53,159.65,20431.0
2022-12-14 15:35:00,159.62,159.94,159.28,159.7,12068.0,159.62,159.94,159.28,159.7,12068.0
2022-12-14 15:40:00,159.61,159.8,159.6,159.72,16796.0,159.61,159.8,159.6,159.72,16796.0
2022-12-14 15:45:00,159.71,160.0,159.52,159.66,31430.0,159.71,160.0,159.52,159.66,31430.0
2022-12-14 15:50:00,159.7,160.53,159.62,160.28,56555.0,159.7,160.53,159.62,160.28,56555.0
2022-12-14 15:55:00,160.29,160.36,159.85,160.14,73728.0,160.29,160.36,159.85,160.14,73728.0
2022-12-15 09:30:00,158.74,160.32,158.17,159.71,47806.0,158.74,160.32,158.17,159.71,47806.0
2022-12-15 09:35:00,159.79,159.83,158.05,159.42,30941.0,159.79,159.83,158.05,159.42,30941.0
2022-12-15 09:40:00,159.28,161.5,158.86,161.26,45744.0,159.28,161.5,158.86,161.26,45744.0
2022-12-15 09:45:00,161.32,161.75,160.45,160.92,37023.0,161.32,161.75,160.45,160.92,37023.0
2022-12-15 09:50:00,161.72,162.0,160.46,161.71,25906.0,161.72,162.0,160.46,161.71,25906.0
2022-12-15 09:55:00,161.97,162.19,160.5,160.54,17903.0,161.97,162.19,160.5,160.54,17903.0
2022-12-15 10:00:00,160.31,160.71,159.6,160.44,30877.0,160.31,160.71,159.6,160.44,30877.0
2022-12-15 10:05:00,160.37,160.51,160.0,160.38,21473.0,160.37,160.51,160.0,160.38,21473.0
2022-12-15 10:10:00,160.43,160.58,159.2,159.7,25445.0,160.43,160.58,159.2,159.7,25445.0
2022-12-15 10:15:00,159.53,160.34,159.27,159.52,19151.0,159.53,160.34,159.27,159.52,19151.0
2022-12-15 10:20:00,159.61,160.08,159.19,159.19,14695.0,159.61,160.08,159.19,159.19,14695.0
2022-12-15 10:25:00,159.18,160.15,159.18,159.97,9403.0,159.18,160.15,159.18,159.97,9403.0
2022-12-15 10:30:00,159.97,160.46,159.61,160.29,18091.0,159.97,160.46,159.61,160.29,18091.0
2022-12-15 10:35:00,160.32,160.43,159.69,160.21,10673.0,160.32,160.43,159.69,160.21,10673.0
2022-12-15 10:40:00,160.13,160.13,159.41,159.41,12142.0,160.13,160.13,159.41,159.41,12142.0
2022-12-15 10:45:00,159.45,159.45,158.7,158.77,22622.0,159.45,159.45,158.7,158.77,22622.0
2022-12-15 10:50:00,158.75,158.76,158.19,158.52,14488.0,158.75,158.76,158.19,158.52,14488.0
2022-12-15 10:55:00,158.49,158.72,157.74,157.99,32075.0,158.49,158.72,157.74,157.99,32075.0
2022-12-15 11:00:00,158.05,158.68,158.04,158.68,23534.0,158.05,158.68,158.04,158.68,23534.0
2022-12-15 11:05:00,158.59,158.63,157.37,157.72,39270.0,158.59,158.63,157.37,157.72,39270.0
2022-12-15 11:10:00,157.76,158.03,157.47,157.61,11724.0,157.76,158.03,157.47,157.61,11724.0
2022-12-15 11:15:00,157.61,158.15,157.58,158.13,9550.0,157.61,158.15,157.58,158.13,9550.0
2022-12-15 11:20:00,158.06,158.27,157.9,158.03,11046.0,158.06,158.27,157.9,158.03,11046.0
2022-12-15 11:25:00,157.94,158.03,157.41,157.86,13911.0,157.94,158.03,157.41,157.86,13911.0
2022-12-15 11:30:00,157.94,158.14,157.71,157.87,11158.0,157.94,158.14,157.71,157.87,11158.0
2022-12-15 11:35:00,157.84,158.23,157.79,158.18,12511.0,157.84,158.23,157.79,158.18,12511.0
2022-12-15 11:40:00,158.12,158.22,157.7,157.78,13926.0,158.12,158.22,157.7,157.78,13926.0
2022-12-15 11:45:00,157.77,157.93,157.21,157.23,11914.0,157.77,157.93,157.21,157.23,11914.0
2022-12-15 11:50:00,157.35,157.35,157.12,157.34,6307.0,157.35,157.35,157.12,157.34,6307.0
2022-12-15 11:55:00,157.35,157.5,157.21,157.22,6178.0,157.35,157.5,157.21,157.22,6178.0
2022-12-15 12:00:00,157.24,157.74,157.18,157.62,8850.0,157.24,157.74,157.18,157.62,8850.0
2022-12-15 12:05:00,157.59,157.98,157.59,157.98,6935.0,157.59,157.98,157.59,157.98,6935.0
2022-12-15 12:10:00,158.0,158.41,157.85,158.22,13542.0,158.0,158.41,157.85,158.22,13542.0
2022-12-15 12:15:00,158.32,158.44,158.1,158.21,5572.0,158.32,158.44,158.1,158.21,5572.0
2022-12-15 12:20:00,158.24,158.33,158.02,158.04,6621.0,158.24,158.33,158.02,158.04,6621.0
2022-12-15 12:25:00,158.05,158.47,158.05,158.38,8493.0,158.05,158.47,158.05,158.38,8493.0
2022-12-15 12:30:00,158.37,158.73,158.36,158.48,5188.0,158.37,158.73,158.36,158.48,5188.0
2022-12-15 12:35:00,158.55,158.6,157.66,157.84,6900.0,158.55,158.6,157.66,157.84,6900.0
2022-12-15 12:40:00,157.8,158.13,157.74,158.13,6002.0,157.8,158.13,157.74,158.13,6002.0
2022-12-15 12:45:00,158.1,158.27,157.84,157.84,11401.0,158.1,158.27,157.84,157.84,11401.0
2022-12-15 12:50:00,157.94,158.47,157.87,158.33,13878.0,157.94,158.47,157.87,158.33,13878.0
2022-12-15 12:55:00,158.34,158.35,158.11,158.27,5185.0,158.34,158.35,158.11,158.27,5185.0
2022-12-15 13:00:00,158.31,158.34,158.07,158.15,4836.0,158.31,158.34,158.07,158.15,4836.0
2022-12-15 13:05:00,158.12,158.16,157.55,157.83,7613.0,158.12,158.16,157.55,157.83,7613.0
2022-12-15 13:10:00,157.75,158.12,157.68,157.9,10280.0,157.75,158.12,157.68,157.9,10280.0
2022-12-15 13:15:00,157.9,157.9,157.38,157.39,8288.0,157.9,157.9,157.38,157.39,8288.0
2022-12-15 13:20:00,157.34,157.43,156.9,157.18,12534.0,157.34,157.43,156.9,157.18,12534.0
2022-12-15 13:25:00,157.22,157.4,157.13,157.38,6307.0,157.22,157.4,157.13,157.38,6307.0
2022-12-15 13:30:00,157.34,157.53,157.03,157.45,12789.0,157.34,157.53,157.03,157.45,12789.0
2022-12-15 13:35:00,157.52,157.92,157.51,157.92,6168.0,157.52,157.92,157.51,157.92,6168.0
2022-12-15 13:40:00,157.84,157.84,157.54,157.66,4664.0,157.84,157.84,157.54,157.66,4664.0
2022-12-15 13:45:00,157.68,157.73,157.45,157.59,4342.0,157.68,157.73,157.45,157.59,4342.0
2022-12-15 13:50:00,157.5,157.69,157.32,157.41,12600.0,157.5,157.69,157.32,157.41,12600.0
2022-12-15 13:55:00,157.46,157.68,157.46,157.65,4863.0,157.46,157.68,157.46,157.65,4863.0
2022-12-15 14:00:00,157.6,158.0,157.59,157.84,5976.0,157.6,158.0,157.59,157.84,5976.0
2022-12-15 14:05:00,157.78,157.78,157.49,157.57,9159.0,157.78,157.78,157.49,157.57,9159.0
2022-12-15 14:10:00,157.49,157.65,157.38,157.43,4800.0,157.49,157.65,157.38,157.43,4800.0
2022-12-15 14:15:00,157.43,157.67,157.39,157.65,5077.0,157.43,157.67,157.39,157.65,5077.0
2022-12-15 14:20:00,157.61,157.83,157.54,157.83,5244.0,157.61,157.83,157.54,157.83,5244.0
2022-12-15 14:25:00,157.72,158.09,157.72,158.07,5556.0,157.72,158.09,157.72,158.07,5556.0
2022-12-15 14:30:00,158.14,158.47,158.14,158.45,13075.0,158.14,158.47,158.14,158.45,13075.0
2022-12-15 14:35:00,158.45,158.9,158.31,158.67,12655.0,158.45,158.9,158.31,158.67,12655.0
2022-12-15 14:40:00,158.67,158.78,158.54,158.62,7493.0,158.67,158.78,158.54,158.62,7493.0
2022-12-15 14:45:00,158.55,158.63,158.22,158.25,9344.0,158.55,158.63,158.22,158.25,9344.0
2022-12-15 14:50:00,158.25,158.25,157.73,158.04,9995.0,158.25,158.25,157.73,158.04,9995.0
2022-12-15 14:55:00,157.99,158.44,157.95,158.33,8544.0,157.99,158.44,157.95,158.33,8544.0
2022-12-15 15:00:00,158.3,158.53,158.19,158.44,10276.0,158.3,158.53,158.19,158.44,10276.0
2022-12-15 15:05:00,158.43,158.58,158.24,158.46,6842.0,158.43,158.58,158.24,158.46,6842.0
2022-12-15 15:10:00,158.46,158.48,158.02,158.02,5061.0,158.46,158.48,158.02,158.02,5061.0
2022-12-15 15:15:00,158.03,158.1,157.93,157.97,10060.0,158.03,158.1,157.93,157.97,10060.0
2022-12-15 15:20:00,157.96,158.27,157.89,158.13,11114.0,157.96,158.27,157.89,158.13,11114.0
2022-12-15 15:25:00,158.23,158.33,158.13,158.25,7901.0,158.23,158.33,158.13,158.25,7901.0
2022-12-15 15:30:00,158.25,158.68,158.12,158.66,21051.0,158.25,158.68,158.12,158.66,21051.0
2022-12-15 15:35:00,158.68,158.82,158.18,158.21,22157.0,158.68,158.82,158.18,158.21,22157.0
2022-12-15 15:40:00,158.16,158.22,157.88,158.03,19582.0,158.16,158.22,157.88,158.03,19582.0
2022-12-15 15:45:00,157.99,158.21,157.45,157.47,54559.0,157.99,158.21,157.45,157.47,54559.0
2022-12-15 15:50:00,157.47,158.54,157.44,158.53,71382.0,157.47,158.54,157.44,158.53,71382.0
2022-12-15 15:55:00,158.49,159.54,158.37,159.48,188205.0,158.49,159.54,158.37,159.48,188205.0
2022-12-16 09:30:00,158.69,159.97,157.43,159.1,77425.0,158.69,159.97,157.43,159.1,77425.0
2022-12-16 09:35:00,159.23,159.65,158.76,158.99,33626.0,159.23,159.65,158.76,158.99,33626.0
2022-12-16 09:40:00,158.73,159.72,158.64,159.33,14182.0,158.73,159.72,158.64,159.33,14182.0
2022-12-16 09:45:00,159.73,160.73,159.14,160.44,20257.0,159.73,160.73,159.14,160.44,20257.0
2022-12-16 09:50:00,160.39,160.74,159.48,159.6,16220.0,160.39,160.74,159.48,159.6,16220.0
2022-12-16 09:55:00,159.51,159.64,158.5,158.67,23389.0,159.51,159.64,158.5,158.67,23389.0
2022-12-16 10:00:00,158.52,158.53,157.1,157.78,20956.0,158.52,158.53,157.1,157.78,20956.0
2022-12-16 10:05:00,157.68,157.68,156.56,156.74,20392.0,157.68,157.68,156.56,156.74,20392.0
2022-12-16 10:10:00,156.87,157.0,156.21,156.22,17231.0,156.87,157.0,156.21,156.22,17231.0
2022-12-16 10:15:00,156.12,156.43,155.74,156.0,29098.0,156.12,156.43,155.74,156.0,29098.0
2022-12-16 10:20:00,155.97,156.34,155.18,155.25,19013.0,155.97,156.34,155.18,155.25,19013.0
2022-12-16 10:25:00,155.25,155.72,155.06,155.15,21539.0,155.25,155.72,155.06,155.15,21539.0
2022-12-16 10:30:00,155.03,155.2,154.56,154.66,24282.0,155.03,155.2,154.56,154.66,24282.0
2022-12-16 10:35:00,154.6,154.91,154.42,154.67,24806.0,154.6,154.91,154.42,154.67,24806.0
2022-12-16 10:40:00,154.62,155.23,154.52,155.04,24771.0,154.62,155.23,154.52,155.04,24771.0
2022-12-16 10:45:00,155.07,155.09,153.8,153.91,31999.0,155.07,155.09,153.8,153.91,31999.0
2022-12-16 10:50:00,153.9,154.4,153.84,154.09,24898.0,153.9,154.4,153.84,154.09,24898.0
2022-12-16 10:55:00,154.1,154.1,153.31,153.54,22758.0,154.1,154.1,153.31,153.54,22758.0
2022-12-16 11:00:00,153.58,153.87,153.01,153.16,24427.0,153.58,153.87,153.01,153.16,24427.0
2022-12-16 11:05:00,153.2,153.6,152.8,153.09,17942.0,153.2,153.6,152.8,153.09,17942.0
2022-12-16 11:10:00,153.09,153.57,152.55,153.57,19000.0,153.09,153.57,152.55,153.57,19000.0
2022-12-16 11:15:00,153.52,153.8,153.26,153.5,28824.0,153.52,153.8,153.26,153.5,28824.0
2022-12-16 11:20:00,153.61,154.35,153.46,154.2,13624.0,153.61,154.35,153.46,154.2,13624.0
2022-12-16 11:25:00,154.21,155.09,154.2,154.79,21550.0,154.21,155.09,154.2,154.79,21550.0
2022-12-16 11:30:00,154.87,155.02,154.63,154.84,11492.0,154.87,155.02,154.63,154.84,11492.0
2022-12-16 11:35:00,154.92,155.56,154.71,155.34,53684.0,154.92,155.56,154.71,155.34,53684.0
2022-12-16 11:40:00,155.22,155.4,154.79,155.25,10109.0,155.22,155.4,154.79,155.25,10109.0
2022-12-16 11:45:00,155.32,155.4,154.81,154.81,12350.0,155.32,155.4,154.81,154.81,12350.0
2022-12-16 11:50:00,154.81,155.12,154.67,154.98,9947.0,154.81,155.12,154.67,154.98,9947.0
2022-12-16 11:55:00,154.97,154.99,154.76,154.99,11558.0,154.97,154.99,154.76,154.99,11558.0
2022-12-16 12:00:00,154.97,155.4,154.97,155.2,14552.0,154.97,155.4,154.97,155.2,14552.0
2022-12-16 12:05:00,155.2,155.27,154.82,154.86,18306.0,155.2,155.27,154.82,154.86,18306.0
2022-12-16 12:10:00,154.91,155.22,154.6,155.22,14465.0,154.91,155.22,154.6,155.22,14465.0
2022-12-16 12:15:00,155.26,156.03,155.01,155.99,18567.0,155.26,156.03,155.01,155.99,18567.0
2022-12-16 12:20:00,156.09,156.12,155.8,156.05,9608.0,156.09,156.12,155.8,156.05,9608.0
2022-12-16 12:25:00,156.07,156.41,155.94,156.24,11821.0,156.07,156.41,155.94,156.24,11821.0
2022-12-16 12:30:00,156.21,156.65,156.21,156.51,13714.0,156.21,156.65,156.21,156.51,13714.0
2022-12-16 12:35:00,156.46,156.65,156.28,156.4,18595.0,156.46,156.65,156.28,156.4,18595.0
2022-12-16 12:40:00,156.42,156.65,156.21,156.33,15468.0,156.42,156.65,156.21,156.33,15468.0
2022-12-16 12:45:00,156.33,156.65,155.9,156.52,18033.0,156.33,156.65,155.9,156.52,18033.0
2022-12-16 12:50:00,156.51,156.65,155.97,156.12,11683.0,156.51,156.65,155.97,156.12,11683.0
2022-12-16 12:55:00,156.11,156.36,155.96,156.1,10284.0,156.11,156.36,155.96,156.1,10284.0
2022-12-16 13:00:00,156.1,156.31,155.9,156.12,14636.0,156.1,156.31,155.9,156.12,14636.0
2022-12-16 13:05:00,156.1,156.39,156.02,156.33,8564.0,156.1,156.39,156.02,156.33,8564.0
2022-12-16 13:10:00,156.3,156.77,156.3,156.69,15027.0,156.3,156.77,156.3,156.69,15027.0
2022-12-16 13:15:00,156.67,156.72,155.91,155.92,10264.0,156.67,156.72,155.91,155.92,10264.0
2022-12-16 13:20:00,155.94,155.94,155.42,155.7,18087.0,155.94,155.94,155.42,155.7,18087.0
2022-12-16 13:25:00,155.78,155.9,155.62,155.73,12880.0,155.78,155.9,155.62,155.73,12880.0
2022-12-16 13:30:00,155.75,156.08,155.61,156.06,12130.0,155.75,156.08,155.61,156.06,12130.0
2022-12-16 13:35:00,156.12,156.2,155.93,156.13,9662.0,156.12,156.2,155.93,156.13,9662.0
2022-12-16 13:40:00,156.17,156.5,156.1,156.37,20519.0,156.17,156.5,156.1,156.37,20519.0
2022-12-16 13:45:00,156.33,156.51,156.11,156.26,15267.0,156.33,156.51,156.11,156.26,15267.0
2022-12-16 13:50:00,156.31,156.57,156.28,156.57,8226.0,156.31,156.57,156.28,156.57,8226.0
2022-12-16 13:55:00,156.55,156.79,156.48,156.57,13466.0,156.55,156.79,156.48,156.57,13466.0
2022-12-16 14:00:00,156.63,156.67,156.12,156.19,16280.0,156.63,156.67,156.12,156.19,16280.0
2022-12-16 14:05:00,156.16,156.44,155.96,156.08,40059.0,156.16,156.44,155.96,156.08,40059.0
2022-12-16 14:10:00,156.08,156.39,156.07,156.16,11759.0,156.08,156.39,156.07,156.16,11759.0
2022-12-16 14:15:00,156.16,156.24,155.74,155.83,13277.0,156.16,156.24,155.74,155.83,13277.0
2022-12-16 14:20:00,155.81,155.88,155.6,155.6,14099.0,155.81,155.88,155.6,155.6,14099.0
2022-12-16 14:25:00,155.54,155.54,155.25,155.39,13197.0,155.54,155.54,155.25,155.39,13197.0
2022-12-16 14:30:00,155.39,155.53,155.21,155.29,16788.0,155.39,155.53,155.21,155.29,16788.0
2022-12-16 14:35:00,155.22,155.87,155.15,155.8,16487.0,155.22,155.87,155.15,155.8,16487.0
2022-12-16 14:40:00,155.76,155.95,155.66,155.93,13052.0,155.76,155.95,155.66,155.93,13052.0
2022-12-16 14:45:00,155.94,155.94,155.62,155.63,11431.0,155.94,155.94,155.62,155.63,11431.0
2022-12-16 14:50:00,155.66,156.26,155.65,156.25,14339.0,155.66,156.26,155.65,156.25,14339.0
2022-12-16 14:55:00,156.2,156.78,156.18,156.6,27838.0,156.2,156.78,156.18,156.6,27838.0
2022-12-16 15:00:00,156.66,156.76,156.37,156.5,12995.0,156.66,156.76,156.37,156.5,12995.0
2022-12-16 15:05:00,156.53,156.53,156.01,156.06,20031.0,156.53,156.53,156.01,156.06,20031.0
2022-12-16 15:10:00,156.03,156.5,156.03,156.49,25563.0,156.03,156.5,156.03,156.49,25563.0
2022-12-16 15:15:00,156.49,156.77,156.24,156.4,25468.0,156.49,156.77,156.24,156.4,25468.0
2022-12-16 15:20:00,156.47,157.09,156.41,157.09,20889.0,156.47,157.09,156.41,157.09,20889.0
2022-12-16 15:25:00,157.08,157.21,156.61,156.71,34382.0,157.08,157.21,156.61,156.71,34382.0
2022-12-16 15:30:00,156.72,157.28,156.71,157.22,41119.0,156.72,157.28,156.71,157.22,41119.0
2022-12-16 15:35:00,157.22,157.36,156.79,156.92,29143.0,157.22,157.36,156.79,156.92,29143.0
2022-12-16 15:40:00,156.95,157.22,156.83,157.11,34503.0,156.95,157.22,156.83,157.11,34503.0
2022-12-16 15:45:00,157.08,157.17,156.52,156.52,53540.0,157.08,157.17,156.52,156.52,53540.0
2022-12-16 15:50:00,156.67,156.94,155.75,156.02,296446.0,156.67,156.94,155.75,156.02,296446.0
2022-12-16 15:55:00,156.12,156.22,154.89,154.95,565105.0,156.12,156.22,154.89,154.95,565105.0
2022-12-19 09:30:00,155.6,157.76,154.51,157.24,64357.0,155.6,157.76,154.51,157.24,64357.0
2022-12-19 09:35:00,157.76,159.26,157.0,157.62,33079.0,157.76,159.26,157.0,157.62,33079.0
2022-12-19 09:40:00,157.92,158.85,157.46,158.63,30599.0,157.92,158.85,157.46,158.63,30599.0
2022-12-19 09:45:00,158.46,158.93,158.18,158.73,24595.0,158.46,158.93,158.18,158.73,24595.0
2022-12-19 09:50:00,158.85,159.17,157.66,158.57,24091.0,158.85,159.17,157.66,158.57,24091.0
2022-12-19 09:55:00,158.58,159.18,158.19,158.44,21924.0,158.58,159.18,158.19,158.44,21924.0
2022-12-19 10:00:00,158.35,159.37,158.3,159.34,18853.0,158.35,159.37,158.3,159.34,18853.0
2022-12-19 10:05:00,159.28,159.8,158.93,159.36,34273.0,159.28,159.8,158.93,159.36,34273.0
2022-12-19 10:10:00,159.36,160.22,158.95,160.03,33932.0,159.36,160.22,158.95,160.03,33932.0
2022-12-19 10:15:00,159.95,160.49,159.78,160.42,34402.0,159.95,160.49,159.78,160.42,34402.0
2022-12-19 10:20:00,160.49,161.09,160.21,160.96,28111.0,160.49,161.09,160.21,160.96,28111.0
2022-12-19 10:25:00,160.98,161.73,160.85,161.47,35236.0,160.98,161.73,160.85,161.47,35236.0
2022-12-19 10:30:00,161.33,161.63,160.82,160.93,25567.0,161.33,161.63,160.82,160.93,25567.0
2022-12-19 10:35:00,161.07,161.46,160.12,160.44,37976.0,161.07,161.46,160.12,160.44,37976.0
2022-12-19 10:40:00,160.4,160.81,160.3,160.5,12572.0,160.4,160.81,160.3,160.5,12572.0
2022-12-19 10:45:00,160.6,160.64,159.53,159.76,38686.0,160.6,160.64,159.53,159.76,38686.0
2022-12-19 10:50:00,159.75,160.1,159.51,159.75,36487.0,159.75,160.1,159.51,159.75,36487.0
2022-12-19 10:55:00,159.64,159.76,158.17,158.53,38040.0,159.64,159.76,158.17,158.53,38040.0
2022-12-19 11:00:00,158.56,159.15,158.36,158.5,44402.0,158.56,159.15,158.36,158.5,44402.0
2022-12-19 11:05:00,158.5,158.55,157.8,158.27,38006.0,158.5,158.55,157.8,158.27,38006.0
2022-12-19 11:10:00,158.39,158.62,158.07,158.21,19960.0,158.39,158.62,158.07,158.21,19960.0
2022-12-19 11:15:00,158.15,158.43,157.87,158.19,15746.0,158.15,158.43,157.87,158.19,15746.0
2022-12-19 11:20:00,158.12,158.45,157.91,158.28,21348.0,158.12,158.45,157.91,158.28,21348.0
2022-12-19 11:25:00,158.34,158.41,157.44,157.51,20512.0,158.34,158.41,157.44,157.51,20512.0
2022-12-19 11:30:00,157.54,157.74,157.27,157.53,16290.0,157.54,157.74,157.27,157.53,16290.0
2022-12-19 11:35:00,157.49,157.57,157.27,157.32,10355.0,157.49,157.57,157.27,157.32,10355.0
2022-12-19 11:40:00,157.32,157.51,156.88,157.51,32965.0,157.32,157.51,156.88,157.51,32965.0
2022-12-19 11:45:00,157.45,157.94,156.93,157.08,32567.0,157.45,157.94,156.93,157.08,32567.0
2022-12-19 11:50:00,156.99,157.29,156.81,157.21,12951.0,156.99,157.29,156.81,157.21,12951.0
2022-12-19 11:55:00,157.17,157.5,157.15,157.36,9554.0,157.17,157.5,157.15,157.36,9554.0
2022-12-19 12:00:00,157.48,157.53,157.09,157.09,10578.0,157.48,157.53,157.09,157.09,10578.0
2022-12-19 12:05:00,157.04,157.26,156.93,157.12,9425.0,157.04,157.26,156.93,157.12,9425.0
2022-12-19 12:10:00,157.05,157.2,156.88,157.08,8690.0,157.05,157.2,156.88,157.08,8690.0
2022-12-19 12:15:00,157.14,157.62,157.11,157.54,9687.0,157.14,157.62,157.11,157.54,9687.0
2022-12-19 12:20:00,157.61,157.72,157.49,157.55,8484.0,157.61,157.72,157.49,157.55,8484.0
2022-12-19 12:25:00,157.55,157.55,156.99,157.0,5200.0,157.55,157.55,156.99,157.0,5200.0
2022-12-19 12:30:00,157.09,157.15,156.23,156.44,18612.0,157.09,157.15,156.23,156.44,18612.0
2022-12-19 12:35:00,156.5,156.5,156.04,156.17,11456.0,156.5,156.5,156.04,156.17,11456.0
2022-12-19 12:40:00,156.25,156.39,156.04,156.09,6202.0,156.25,156.39,156.04,156.09,6202.0
2022-12-19 12:45:00,156.01,156.08,155.76,156.0,7568.0,156.01,156.08,155.76,156.0,7568.0
2022-12-19 12:50:00,155.97,156.09,155.63,155.78,10001.0,155.97,156.09,155.63,155.78,10001.0
2022-12-19 12:55:00,155.8,156.07,155.68,155.83,15794.0,155.8,156.07,155.68,155.83,15794.0
2022-12-19 13:00:00,155.86,156.06,155.67,155.67,11593.0,155.86,156.06,155.67,155.67,11593.0
2022-12-19 13:05:00,155.63,155.73,155.4,155.73,11406.0,155.63,155.73,155.4,155.73,11406.0
2022-12-19 13:10:00,155.73,156.05,155.73,155.87,13775.0,155.73,156.05,155.73,155.87,13775.0
2022-12-19 13:15:00,155.87,156.1,155.72,156.06,19541.0,155.87,156.1,155.72,156.06,19541.0
2022-12-19 13:20:00,156.06,156.29,155.73,155.82,12162.0,156.06,156.29,155.73,155.82,12162.0
2022-12-19 13:25:00,155.72,156.32,155.66,156.04,7661.0,155.72,156.32,155.66,156.04,7661.0
2022-12-19 13:30:00,156.08,156.63,156.04,156.5,7521.0,156.08,156.63,156.04,156.5,7521.0
2022-12-19 13:35:00,156.54,157.14,156.44,157.03,11705.0,156.54,157.14,156.44,157.03,11705.0
2022-12-19 13:40:00,157.03,157.4,157.03,157.23,6591.0,157.03,157.4,157.03,157.23,6591.0
2022-12-19 13:45:00,157.27,157.29,156.94,157.06,7140.0,157.27,157.29,156.94,157.06,7140.0
2022-12-19 13:50:00,157.14,157.16,156.67,156.67,11251.0,157.14,157.16,156.67,156.67,11251.0
2022-12-19 13:55:00,156.61,156.61,156.18,156.18,7746.0,156.61,156.61,156.18,156.18,7746.0
2022-12-19 14:00:00,156.32,156.38,156.04,156.26,5306.0,156.32,156.38,156.04,156.26,5306.0
2022-12-19 14:05:00,156.35,156.91,156.23,156.74,7275.0,156.35,156.91,156.23,156.74,7275.0
2022-12-19 14:10:00,156.7,157.0,156.62,156.72,5422.0,156.7,157.0,156.62,156.72,5422.0
2022-12-19 14:15:00,156.64,156.7,156.08,156.13,8611.0,156.64,156.7,156.08,156.13,8611.0
2022-12-19 14:20:00,156.03,156.48,156.03,156.37,9787.0,156.03,156.48,156.03,156.37,9787.0
2022-12-19 14:25:00,156.42,156.54,156.16,156.2,3500.0,156.42,156.54,156.16,156.2,3500.0
2022-12-19 14:30:00,156.06,156.46,155.97,156.38,8399.0,156.06,156.46,155.97,156.38,8399.0
2022-12-19 14:35:00,156.37,156.5,156.25,156.39,8153.0,156.37,156.5,156.25,156.39,8153.0
2022-12-19 14:40:00,156.32,156.44,156.19,156.44,7547.0,156.32,156.44,156.19,156.44,7547.0
2022-12-19 14:45:00,156.5,156.6,156.22,156.37,12295.0,156.5,156.6,156.22,156.37,12295.0
2022-12-19 14:50:00,156.39,156.39,156.05,156.24,4300.0,156.39,156.39,156.05,156.24,4300.0
2022-12-19 14:55:00,156.19,156.24,155.81,155.92,11106.0,156.19,156.24,155.81,155.92,11106.0
2022-12-19 15:00:00,155.89,155.93,155.63,155.69,10783.0,155.89,155.93,155.63,155.69,10783.0
2022-12-19 15:05:00,155.7,155.7,155.2,155.31,19616.0,155.7,155.7,155.2,155.31,19616.0
2022-12-19 15:10:00,155.34,155.58,155.29,155.36,14207.0,155.34,155.58,155.29,155.36,14207.0
2022-12-19 15:15:00,155.35,155.64,155.04,155.64,14874.0,155.35,155.64,155.04,155.64,14874.0
2022-12-19 15:20:00,155.61,155.93,155.54,155.75,17006.0,155.61,155.93,155.54,155.75,17006.0
2022-12-19 15:25:00,155.84,156.15,155.62,155.82,11970.0,155.84,156.15,155.62,155.82,11970.0
2022-12-19 15:30:00,155.76,156.18,155.76,156.18,17126.0,155.76,156.18,155.76,156.18,17126.0
2022-12-19 15:35:00,156.17,156.81,156.1,156.39,22025.0,156.17,156.81,156.1,156.39,22025.0
2022-12-19 15:40:00,156.42,156.46,156.14,156.33,16792.0,156.42,156.46,156.14,156.33,16792.0
2022-12-19 15:45:00,156.33,156.83,156.32,156.7,26453.0,156.33,156.83,156.32,156.7,26453.0
2022-12-19 15:50:00,156.72,157.27,156.72,157.11,47598.0,156.72,157.27,156.72,157.11,47598.0
2022-12-19 15:55:00,157.11,157.11,156.71,156.79,97154.0,157.11,157.11,156.71,156.79,97154.0
2022-12-20 09:30:00,156.57,157.32,155.17,155.18,35866.0,156.57,157.32,155.17,155.18,35866.0
2022-12-20 09:35:00,155.2,155.67,154.21,155.67,27131.0,155.2,155.67,154.21,155.67,27131.0
2022-12-20 09:40:00,155.75,155.76,154.04,154.1,29161.0,155.75,155.76,154.04,154.1,29161.0
2022-12-20 09:45:00,154.18,155.35,154.18,155.17,19430.0,154.18,155.35,154.18,155.17,19430.0
2022-12-20 09:50:00,155.15,156.27,155.14,156.14,16251.0,155.15,156.27,155.14,156.14,16251.0
2022-12-20 09:55:00,156.23,157.4,156.02,157.13,14872.0,156.23,157.4,156.02,157.13,14872.0
2022-12-20 10:00:00,157.14,158.76,157.02,158.76,43073.0,157.14,158.76,157.02,158.76,43073.0
2022-12-20 10:05:00,158.75,159.62,158.59,159.52,35839.0,158.75,159.62,158.59,159.52,35839.0
2022-12-20 10:10:00,159.52,160.65,159.45,160.62,22683.0,159.52,160.65,159.45,160.62,22683.0
2022-12-20 10:15:00,160.39,160.86,160.24,160.7,31468.0,160.39,160.86,160.24,160.7,31468.0
2022-12-20 10:20:00,160.64,161.38,160.45,160.6,36537.0,160.64,161.38,160.45,160.6,36537.0
2022-12-20 10:25:00,160.71,160.87,160.25,160.66,26015.0,160.71,160.87,160.25,160.66,26015.0
2022-12-20 10:30:00,160.73,160.94,160.52,160.68,23592.0,160.73,160.94,160.52,160.68,23592.0
2022-12-20 10:35:00,160.56,161.2,160.0,160.04,32909.0,160.56,161.2,160.0,160.04,32909.0
2022-12-20 10:40:00,160.14,160.54,160.14,160.29,16029.0,160.14,160.54,160.14,160.29,16029.0
2022-12-20 10:45:00,160.24,160.29,159.23,159.44,23455.0,160.24,160.29,159.23,159.44,23455.0
2022-12-20 10:50:00,159.43,159.64,159.17,159.63,12887.0,159.43,159.64,159.17,159.63,12887.0
2022-12-20 10:55:00,159.69,160.11,159.42,159.74,46610.0,159.69,160.11,159.42,159.74,46610.0
2022-12-20 11:00:00,159.74,160.43,159.39,160.41,30275.0,159.74,160.43,159.39,160.41,30275.0
2022-12-20 11:05:00,160.4,160.61,159.74,159.88,15172.0,160.4,160.61,159.74,159.88,15172.0
2022-12-20 11:10:00,159.76,160.07,159.16,159.41,16939.0,159.76,160.07,159.16,159.41,16939.0
2022-12-20 11:15:00,159.33,159.44,158.24,158.36,25003.0,159.33,159.44,158.24,158.36,25003.0
2022-12-20 11:20:00,158.37,158.87,158.13,158.77,14089.0,158.37,158.87,158.13,158.77,14089.0
2022-12-20 11:25:00,158.79,158.85,158.52,158.69,9873.0,158.79,158.85,158.52,158.69,9873.0
2022-12-20 11:30:00,158.64,158.69,158.3,158.61,7887.0,158.64,158.69,158.3,158.61,7887.0
2022-12-20 11:35:00,158.47,158.7,158.16,158.32,6510.0,158.47,158.7,158.16,158.32,6510.0
2022-12-20 11:40:00,158.36,158.41,157.95,158.0,8517.0,158.36,158.41,157.95,158.0,8517.0
2022-12-20 11:45:00,158.09,158.2,157.77,157.87,10199.0,158.09,158.2,157.77,157.87,10199.0
2022-12-20 11:50:00,157.81,158.54,157.76,158.48,13104.0,157.81,158.54,157.76,158.48,13104.0
2022-12-20 11:55:00,158.4,158.62,158.17,158.43,15962.0,158.4,158.62,158.17,158.43,15962.0
2022-12-20 12:00:00,158.49,159.27,158.42,158.69,62318.0,158.49,159.27,158.42,158.69,62318.0
2022-12-20 12:05:00,158.67,158.75,158.27,158.34,6101.0,158.67,158.75,158.27,158.34,6101.0
2022-12-20 12:10:00,158.28,158.54,157.95,158.01,7059.0,158.28,158.54,157.95,158.01,7059.0
2022-12-20 12:15:00,158.17,158.4,158.13,158.18,3695.0,158.17,158.4,158.13,158.18,3695.0
2022-12-20 12:20:00,158.1,158.35,157.94,158.35,8424.0,158.1,158.35,157.94,158.35,8424.0
2022-12-20 12:25:00,158.32,158.38,157.96,158.13,8819.0,158.32,158.38,157.96,158.13,8819.0
2022-12-20 12:30:00,158.1,158.22,157.79,157.8,4685.0,158.1,158.22,157.79,157.8,4685.0
2022-12-20 12:35:00,157.76,157.79,157.32,157.47,11746.0,157.76,157.79,157.32,157.47,11746.0
2022-12-20 12:40:00,157.58,158.02,157.56,157.65,6457.0,157.58,158.02,157.56,157.65,6457.0
2022-12-20 12:45:00,157.75,157.76,157.53,157.71,3400.0,157.75,157.76,157.53,157.71,3400.0
2022-12-20 12:50:00,157.74,157.83,157.56,157.73,2347.0,157.74,157.83,157.56,157.73,2347.0
2022-12-20 12:55:00,157.83,158.12,157.61,157.62,7138.0,157.83,158.12,157.61,157.62,7138.0
2022-12-20 13:00:00,157.7,158.02,157.7,157.85,3794.0,157.7,158.02,157.7,157.85,3794.0
2022-12-20 13:05:00,157.93,158.33,157.87,158.18,6452.0,157.93,158.33,157.87,158.18,6452.0
2022-12-20 13:10:00,158.04,158.32,157.95,158.23,5263.0,158.04,158.32,157.95,158.23,5263.0
2022-12-20 13:15:00,158.31,158.71,158.24,158.34,12937.0,158.31,158.71,158.24,158.34,12937.0
2022-12-20 13:20:00,158.27,158.58,158.12,158.54,11821.0,158.27,158.58,158.12,158.54,11821.0
2022-12-20 13:25:00,158.57,158.8,158.5,158.59,7996.0,158.57,158.8,158.5,158.59,7996.0
2022-12-20 13:30:00,158.59,158.74,158.45,158.64,13735.0,158.59,158.74,158.45,158.64,13735.0
2022-12-20 13:35:00,158.77,159.57,158.66,159.44,17116.0,158.77,159.57,158.66,159.44,17116.0
2022-12-20 13:40:00,159.53,159.6,158.99,159.03,9488.0,159.53,159.6,158.99,159.03,9488.0
2022-12-20 13:45:00,159.03,159.03,158.24,158.26,10690.0,159.03,159.03,158.24,158.26,10690.0
2022-12-20 13:50:00,158.37,158.52,158.28,158.46,2327.0,158.37,158.52,158.28,158.46,2327.0
2022-12-20 13:55:00,158.41,158.45,158.14,158.16,6314.0,158.41,158.45,158.14,158.16,6314.0
2022-12-20 14:00:00,158.12,158.37,157.86,157.98,9320.0,158.12,158.37,157.86,157.98,9320.0
2022-12-20 14:05:00,157.88,158.18,157.87,158.05,8699.0,157.88,158.18,157.87,158.05,8699.0
2022-12-20 14:10:00,158.02,158.21,157.93,157.95,3764.0,158.02,158.21,157.93,157.95,3764.0
2022-12-20 14:15:00,157.89,157.98,157.48,157.57,11663.0,157.89,157.98,157.48,157.57,11663.0
2022-12-20 14:20:00,157.57,157.57,157.26,157.42,5865.0,157.57,157.57,157.26,157.42,5865.0
2022-12-20 14:25:00,157.36,157.41,157.13,157.37,11682.0,157.36,157.41,157.13,157.37,11682.0
2022-12-20 14:30:00,157.24,157.53,157.24,157.38,3165.0,157.24,157.53,157.24,157.38,3165.0
2022-12-20 14:35:00,157.38,157.65,157.3,157.38,7127.0,157.38,157.65,157.3,157.38,7127.0
2022-12-20 14:40:00,157.53,157.65,157.44,157.49,4600.0,157.53,157.65,157.44,157.49,4600.0
2022-12-20 14:45:00,157.56,157.71,157.51,157.56,4400.0,157.56,157.71,157.51,157.56,4400.0
2022-12-20 14:50:00,157.56,157.67,157.43,157.58,4670.0,157.56,157.67,157.43,157.58,4670.0
2022-12-20 14:55:00,157.51,157.58,157.26,157.32,6778.0,157.51,157.58,157.26,157.32,6778.0
2022-12-20 15:00:00,157.24,157.25,157.09,157.14,12077.0,157.24,157.25,157.09,157.14,12077.0
2022-12-20 15:05:00,157.21,157.48,157.1,157.12,7726.0,157.21,157.48,157.1,157.12,7726.0
2022-12-20 15:10:00,157.16,157.23,157.0,157.2,9613.0,157.16,157.23,157.0,157.2,9613.0
2022-12-20 15:15:00,157.21,157.28,157.04,157.15,6092.0,157.21,157.28,157.04,157.15,6092.0
2022-12-20 15:20:00,157.23,157.57,157.03,157.03,6098.0,157.23,157.57,157.03,157.03,6098.0
2022-12-20 15:25:00,157.08,157.23,156.98,157.23,5950.0,157.08,157.23,156.98,157.23,5950.0
2022-12-20 15:30:00,157.18,157.31,157.03,157.2,7850.0,157.18,157.31,157.03,157.2,7850.0
2022-12-20 15:35:00,157.16,157.37,156.97,157.1,10989.0,157.16,157.37,156.97,157.1,10989.0
2022-12-20 15:40:00,157.21,157.22,156.68,156.78,28229.0,157.21,157.22,156.68,156.78,28229.0
2022-12-20 15:45:00,156.75,156.89,156.63,156.67,21692.0,156.75,156.89,156.63,156.67,21692.0
2022-12-20 15:50:00,156.61,156.8,156.47,156.63,32496.0,156.61,156.8,156.47,156.63,32496.0
2022-12-20 15:55:00,156.6,156.65,156.31,156.65,57854.0,156.6,156.65,156.31,156.65,57854.0
2022-12-21 09:30:00,157.03,157.56,152.54,152.55,69710.0,157.03,157.56,152.54,152.55,69710.0
2022-12-21 09:35:00,152.8,152.85,150.24,151.89,61553.0,152.8,152.85,150.24,151.89,61553.0
2022-12-21 09:40:00,151.75,152.97,151.75,152.0,46071.0,151.75,152.97,151.75,152.0,46071.0
2022-12-21 09:45:00,152.01,152.49,151.62,152.0,18746.0,152.01,152.49,151.62,152.0,18746.0
2022-12-21 09:50:00,152.31,154.22,151.6,153.05,53297.0,152.31,154.22,151.6,153.05,53297.0
2022-12-21 09:55:00,153.36,153.6,152.47,153.36,23547.0,153.36,153.6,152.47,153.36,23547.0
2022-12-21 10:00:00,153.35,153.75,152.89,153.08,24505.0,153.35,153.75,152.89,153.08,24505.0
2022-12-21 10:05:00,152.92,154.24,152.59,153.75,21894.0,152.92,154.24,152.59,153.75,21894.0
2022-12-21 10:10:00,153.84,153.94,153.36,153.89,23562.0,153.84,153.94,153.36,153.89,23562.0
2022-12-21 10:15:00,153.9,155.26,153.8,155.26,20015.0,153.9,155.26,153.8,155.26,20015.0
2022-12-21 10:20:00,155.18,155.26,154.27,154.54,20446.0,155.18,155.26,154.27,154.54,20446.0
2022-12-21 10:25:00,154.39,154.9,154.12,154.72,15062.0,154.39,154.9,154.12,154.72,15062.0
2022-12-21 10:30:00,154.81,155.59,154.74,155.47,12270.0,154.81,155.59,154.74,155.47,12270.0
2022-12-21 10:35:00,155.45,155.97,155.45,155.58,11337.0,155.45,155.97,155.45,155.58,11337.0
2022-12-21 10:40:00,155.43,155.82,155.29,155.4,10897.0,155.43,155.82,155.29,155.4,10897.0
2022-12-21 10:45:00,155.44,155.54,155.15,155.24,13747.0,155.44,155.54,155.15,155.24,13747.0
2022-12-21 10:50:00,155.34,155.89,155.33,155.78,16072.0,155.34,155.89,155.33,155.78,16072.0
2022-12-21 10:55:00,155.78,156.31,155.76,155.91,17178.0,155.78,156.31,155.76,155.91,17178.0
2022-12-21 11:00:00,155.99,156.21,155.6,156.07,14972.0,155.99,156.21,155.6,156.07,14972.0
2022-12-21 11:05:00,155.9,155.93,155.22,155.72,11094.0,155.9,155.93,155.22,155.72,11094.0
2022-12-21 11:10:00,155.85,155.86,155.44,155.51,20073.0,155.85,155.86,155.44,155.51,20073.0
2022-12-21 11:15:00,155.6,155.6,154.83,154.88,9357.0,155.6,155.6,154.83,154.88,9357.0
2022-12-21 11:20:00,154.83,155.06,154.58,155.0,12840.0,154.83,155.06,154.58,155.0,12840.0
2022-12-21 11:25:00,155.09,155.44,155.03,155.2,7993.0,155.09,155.44,155.03,155.2,7993.0
2022-12-21 11:30:00,155.29,155.68,155.2,155.63,10727.0,155.29,155.68,155.2,155.63,10727.0
2022-12-21 11:35:00,155.61,155.96,155.45,155.61,4921.0,155.61,155.96,155.45,155.61,4921.0
2022-12-21 11:40:00,155.66,155.66,155.04,155.25,15109.0,155.66,155.66,155.04,155.25,15109.0
2022-12-21 11:45:00,155.19,155.2,154.65,154.8,12814.0,155.19,155.2,154.65,154.8,12814.0
2022-12-21 11:50:00,154.76,154.88,154.53,154.68,11165.0,154.76,154.88,154.53,154.68,11165.0
2022-12-21 11:55:00,154.72,154.8,154.44,154.71,7982.0,154.72,154.8,154.44,154.71,7982.0
2022-12-21 12:00:00,154.66,154.66,154.46,154.49,4748.0,154.66,154.66,154.46,154.49,4748.0
2022-12-21 12:05:00,154.48,154.75,154.3,154.43,7873.0,154.48,154.75,154.3,154.43,7873.0
2022-12-21 12:10:00,154.37,154.72,154.37,154.7,5109.0,154.37,154.72,154.37,154.7,5109.0
2022-12-21 12:15:00,154.67,154.76,154.53,154.68,7603.0,154.67,154.76,154.53,154.68,7603.0
2022-12-21 12:20:00,154.7,154.84,154.61,154.78,4605.0,154.7,154.84,154.61,154.78,4605.0
2022-12-21 12:25:00,154.79,155.28,154.71,155.28,6376.0,154.79,155.28,154.71,155.28,6376.0
2022-12-21 12:30:00,155.21,155.61,155.2,155.5,5351.0,155.21,155.61,155.2,155.5,5351.0
2022-12-21 12:35:00,155.41,156.16,155.41,156.12,19507.0,155.41,156.16,155.41,156.12,19507.0
2022-12-21 12:40:00,156.09,157.19,156.0,157.13,23177.0,156.09,157.19,156.0,157.13,23177.0
2022-12-21 12:45:00,157.11,157.4,156.79,157.33,26600.0,157.11,157.4,156.79,157.33,26600.0
2022-12-21 12:50:00,157.33,157.64,157.33,157.53,17188.0,157.33,157.64,157.33,157.53,17188.0
2022-12-21 12:55:00,157.53,158.38,157.53,158.33,19672.0,157.53,158.38,157.53,158.33,19672.0
2022-12-21 13:00:00,158.37,158.93,158.2,158.81,16431.0,158.37,158.93,158.2,158.81,16431.0
2022-12-21 13:05:00,158.89,159.02,158.08,158.25,12299.0,158.89,159.02,158.08,158.25,12299.0
2022-12-21 13:10:00,158.25,158.49,157.9,158.42,22831.0,158.25,158.49,157.9,158.42,22831.0
2022-12-21 13:15:00,158.43,159.22,158.42,158.71,33886.0,158.43,159.22,158.42,158.71,33886.0
2022-12-21 13:20:00,158.83,159.0,158.5,158.57,29291.0,158.83,159.0,158.5,158.57,29291.0
2022-12-21 13:25:00,158.64,159.3,158.62,158.94,14214.0,158.64,159.3,158.62,158.94,14214.0
2022-12-21 13:30:00,159.02,159.32,159.01,159.1,4920.0,159.02,159.32,159.01,159.1,4920.0
2022-12-21 13:35:00,159.06,159.94,159.01,159.92,12869.0,159.06,159.94,159.01,159.92,12869.0
2022-12-21 13:40:00,159.94,160.03,159.36,159.57,13155.0,159.94,160.03,159.36,159.57,13155.0
2022-12-21 13:45:00,159.59,159.73,159.55,159.62,6165.0,159.59,159.73,159.55,159.62,6165.0
2022-12-21 13:50:00,159.53,159.77,159.18,159.7,22715.0,159.53,159.77,159.18,159.7,22715.0
2022-12-21 13:55:00,159.77,160.08,159.77,159.95,12252.0,159.77,160.08,159.77,159.95,12252.0
2022-12-21 14:00:00,160.01,160.66,159.98,160.64,21282.0,160.01,160.66,159.98,160.64,21282.0
2022-12-21 14:05:00,160.69,160.8,160.42,160.46,20552.0,160.69,160.8,160.42,160.46,20552.0
2022-12-21 14:10:00,160.41,160.6,160.37,160.47,13364.0,160.41,160.6,160.37,160.47,13364.0
2022-12-21 14:15:00,160.45,160.59,160.37,160.55,6094.0,160.45,160.59,160.37,160.55,6094.0
2022-12-21 14:20:00,160.59,160.89,160.26,160.31,11731.0,160.59,160.89,160.26,160.31,11731.0
2022-12-21 14:25:00,160.4,160.45,160.18,160.28,12168.0,160.4,160.45,160.18,160.28,12168.0
2022-12-21 14:30:00,160.28,160.56,160.13,160.51,8620.0,160.28,160.56,160.13,160.51,8620.0
2022-12-21 14:35:00,160.43,160.68,160.26,160.68,4885.0,160.43,160.68,160.26,160.68,4885.0
2022-12-21 14:40:00,160.83,161.42,160.82,161.42,25538.0,160.83,161.42,160.82,161.42,25538.0
2022-12-21 14:45:00,161.39,161.43,160.64,160.88,23854.0,161.39,161.43,160.64,160.88,23854.0
2022-12-21 14:50:00,160.94,161.26,160.91,161.25,9895.0,160.94,161.26,160.91,161.25,9895.0
2022-12-21 14:55:00,161.24,161.7,161.1,161.66,25898.0,161.24,161.7,161.1,161.66,25898.0
2022-12-21 15:00:00,161.71,161.74,161.18,161.39,22270.0,161.71,161.74,161.18,161.39,22270.0
2022-12-21 15:05:00,161.4,161.61,161.2,161.28,20364.0,161.4,161.61,161.2,161.28,20364.0
2022-12-21 15:10:00,161.21,161.44,161.16,161.44,6975.0,161.21,161.44,161.16,161.44,6975.0
2022-12-21 15:15:00,161.41,161.41,161.19,161.27,7269.0,161.41,161.41,161.19,161.27,7269.0
2022-12-21 15:20:00,161.3,161.65,161.25,161.64,14697.0,161.3,161.65,161.25,161.64,14697.0
2022-12-21 15:25:00,161.64,161.66,161.08,161.13,16560.0,161.64,161.66,161.08,161.13,16560.0
2022-12-21 15:30:00,161.12,161.62,161.04,161.58,26288.0,161.12,161.62,161.04,161.58,26288.0
2022-12-21 15:35:00,161.6,162.2,161.6,161.75,45542.0,161.6,162.2,161.6,161.75,45542.0
2022-12-21 15:40:00,161.75,161.76,161.27,161.4,36946.0,161.75,161.76,161.27,161.4,36946.0
2022-12-21 15:45:00,161.42,161.88,161.36,161.87,45381.0,161.42,161.88,161.36,161.87,45381.0
2022-12-21 15:50:00,161.88,161.97,161.47,161.76,71902.0,161.88,161.97,161.47,161.76,71902.0
2022-12-21 15:55:00,161.74,162.15,161.72,162.11,129762.0,161.74,162.15,161.72,162.11,129762.0
2022-12-22 09:30:00,160.98,161.62,159.61,160.67,37969.0,160.98,161.62,159.61,160.67,37969.0
2022-12-22 09:35:00,160.53,160.89,159.06,159.18,17604.0,160.53,160.89,159.06,159.18,17604.0
2022-12-22 09:40:00,159.18,159.33,157.56,157.93,53068.0,159.18,159.33,157.56,157.93,53068.0
2022-12-22 09:45:00,157.77,158.17,156.75,157.2,23069.0,157.77,158.17,156.75,157.2,23069.0
2022-12-22 09:50:00,157.16,157.16,155.78,156.15,23615.0,157.16,157.16,155.78,156.15,23615.0
2022-12-22 09:55:00,156.07,157.17,156.07,157.17,16594.0,156.07,157.17,156.07,157.17,16594.0
2022-12-22 10:00:00,157.16,157.29,156.2,156.23,24724.0,157.16,157.29,156.2,156.23,24724.0
2022-12-22 10:05:00,156.2,157.0,155.98,156.33,15990.0,156.2,157.0,155.98,156.33,15990.0
2022-12-22 10:10:00,156.31,156.31,155.86,156.13,9680.0,156.31,156.31,155.86,156.13,9680.0
2022-12-22 10:15:00,156.14,157.22,156.14,157.0,23818.0,156.14,157.22,156.14,157.0,23818.0
2022-12-22 10:20:00,156.98,157.16,156.33,156.33,12350.0,156.98,157.16,156.33,156.33,12350.0
2022-12-22 10:25:00,156.45,156.65,155.67,155.86,20510.0,156.45,156.65,155.67,155.86,20510.0
2022-12-22 10:30:00,155.78,155.84,155.2,155.42,25033.0,155.78,155.84,155.2,155.42,25033.0
2022-12-22 10:35:00,155.4,156.0,155.26,156.0,12023.0,155.4,156.0,155.26,156.0,12023.0
2022-12-22 10:40:00,156.01,156.85,155.93,156.35,26054.0,156.01,156.85,155.93,156.35,26054.0
2022-12-22 10:45:00,156.17,156.57,156.04,156.57,7952.0,156.17,156.57,156.04,156.57,7952.0
2022-12-22 10:50:00,156.47,156.64,156.22,156.32,13960.0,156.47,156.64,156.22,156.32,13960.0
2022-12-22 10:55:00,156.04,156.22,155.84,156.22,10312.0,156.04,156.22,155.84,156.22,10312.0
2022-12-22 11:00:00,156.14,156.61,156.14,156.6,30958.0,156.14,156.61,156.14,156.6,30958.0
2022-12-22 11:05:00,156.6,157.2,156.45,156.91,20452.0,156.6,157.2,156.45,156.91,20452.0
2022-12-22 11:10:00,157.0,157.56,157.0,157.44,42849.0,157.0,157.56,157.0,157.44,42849.0
2022-12-22 11:15:00,157.43,157.89,157.31,157.57,22941.0,157.43,157.89,157.31,157.57,22941.0
2022-12-22 11:20:00,157.6,158.65,157.41,158.48,17032.0,157.6,158.65,157.41,158.48,17032.0
2022-12-22 11:25:00,158.54,158.58,158.19,158.52,11081.0,158.54,158.58,158.19,158.52,11081.0
2022-12-22 11:30:00,158.59,158.59,157.82,157.83,16706.0,158.59,158.59,157.82,157.83,16706.0
2022-12-22 11:35:00,157.93,158.2,157.26,157.41,13984.0,157.93,158.2,157.26,157.41,13984.0
2022-12-22 11:40:00,157.26,157.5,157.02,157.35,20187.0,157.26,157.5,157.02,157.35,20187.0
2022-12-22 11:45:00,157.49,157.9,157.37,157.59,17711.0,157.49,157.9,157.37,157.59,17711.0
2022-12-22 11:50:00,157.53,157.53,157.18,157.35,4778.0,157.53,157.53,157.18,157.35,4778.0
2022-12-22 11:55:00,157.23,157.27,157.01,157.21,5719.0,157.23,157.27,157.01,157.21,5719.0
2022-12-22 12:00:00,157.11,157.31,156.71,156.78,17985.0,157.11,157.31,156.71,156.78,17985.0
2022-12-22 12:05:00,156.84,157.39,156.84,157.25,12158.0,156.84,157.39,156.84,157.25,12158.0
2022-12-22 12:10:00,157.38,157.78,157.33,157.34,10060.0,157.38,157.78,157.33,157.34,10060.0
2022-12-22 12:15:00,157.45,158.08,157.44,158.02,10138.0,157.45,158.08,157.44,158.02,10138.0
2022-12-22 12:20:00,158.09,158.26,157.68,157.69,24358.0,158.09,158.26,157.68,157.69,24358.0
2022-12-22 12:25:00,157.62,157.95,157.31,157.31,17823.0,157.62,157.95,157.31,157.31,17823.0
2022-12-22 12:30:00,157.29,157.29,156.93,157.0,7906.0,157.29,157.29,156.93,157.0,7906.0
2022-12-22 12:35:00,157.02,157.02,156.2,156.29,11249.0,157.02,157.02,156.2,156.29,11249.0
2022-12-22 12:40:00,156.31,156.91,156.25,156.79,10254.0,156.31,156.91,156.25,156.79,10254.0
2022-12-22 12:45:00,156.74,156.77,156.51,156.64,5216.0,156.74,156.77,156.51,156.64,5216.0
2022-12-22 12:50:00,156.72,157.0,156.69,156.94,5088.0,156.72,157.0,156.69,156.94,5088.0
2022-12-22 12:55:00,156.84,156.88,156.68,156.8,7936.0,156.84,156.88,156.68,156.8,7936.0
2022-12-22 13:00:00,156.83,156.9,156.32,156.5,16300.0,156.83,156.9,156.32,156.5,16300.0
2022-12-22 13:05:00,156.43,156.46,155.93,156.29,12012.0,156.43,156.46,155.93,156.29,12012.0
2022-12-22 13:10:00,156.27,156.62,156.26,156.49,6881.0,156.27,156.62,156.26,156.49,6881.0
2022-12-22 13:15:00,156.51,156.54,156.11,156.27,6332.0,156.51,156.54,156.11,156.27,6332.0
2022-12-22 13:20:00,156.16,156.22,155.92,156.1,15496.0,156.16,156.22,155.92,156.1,15496.0
2022-12-22 13:25:00,156.02,156.09,155.75,156.08,12481.0,156.02,156.09,155.75,156.08,12481.0
2022-12-22 13:30:00,156.03,156.07,155.5,155.66,18907.0,156.03,156.07,155.5,155.66,18907.0
2022-12-22 13:35:00,155.62,155.62,154.89,154.89,23270.0,155.62,155.62,154.89,154.89,23270.0
2022-12-22 13:40:00,154.85,155.29,154.83,155.24,13273.0,154.85,155.29,154.83,155.24,13273.0
2022-12-22 13:45:00,155.18,155.46,154.54,154.66,15973.0,155.18,155.46,154.54,154.66,15973.0
2022-12-22 13:50:00,154.72,155.48,154.71,155.34,11584.0,154.72,155.48,154.71,155.34,11584.0
2022-12-22 13:55:00,155.47,156.16,155.39,156.0,8942.0,155.47,156.16,155.39,156.0,8942.0
2022-12-22 14:00:00,156.08,156.34,155.95,156.08,17883.0,156.08,156.34,155.95,156.08,17883.0
2022-12-22 14:05:00,155.98,156.64,155.96,156.42,18675.0,155.98,156.64,155.96,156.42,18675.0
2022-12-22 14:10:00,156.41,156.92,156.41,156.82,7785.0,156.41,156.92,156.41,156.82,7785.0
2022-12-22 14:15:00,156.81,156.83,156.49,156.55,9982.0,156.81,156.83,156.49,156.55,9982.0
2022-12-22 14:20:00,156.52,156.79,156.39,156.79,7200.0,156.52,156.79,156.39,156.79,7200.0
2022-12-22 14:25:00,156.85,157.45,156.76,157.4,12167.0,156.85,157.45,156.76,157.4,12167.0
2022-12-22 14:30:00,157.29,157.6,157.27,157.6,5325.0,157.29,157.6,157.27,157.6,5325.0
2022-12-22 14:35:00,157.53,157.61,157.01,157.17,11882.0,157.53,157.61,157.01,157.17,11882.0
2022-12-22 14:40:00,157.11,157.2,156.86,157.03,11250.0,157.11,157.2,156.86,157.03,11250.0
2022-12-22 14:45:00,157.01,157.37,157.0,157.25,5793.0,157.01,157.37,157.0,157.25,5793.0
2022-12-22 14:50:00,157.13,157.35,157.08,157.35,2757.0,157.13,157.35,157.08,157.35,2757.0
2022-12-22 14:55:00,157.37,157.7,157.37,157.67,8650.0,157.37,157.7,157.37,157.67,8650.0
2022-12-22 15:00:00,157.74,157.9,157.64,157.7,5652.0,157.74,157.9,157.64,157.7,5652.0
2022-12-22 15:05:00,157.57,157.68,157.3,157.54,8862.0,157.57,157.68,157.3,157.54,8862.0
2022-12-22 15:10:00,157.64,157.93,157.55,157.6,13590.0,157.64,157.93,157.55,157.6,13590.0
2022-12-22 15:15:00,157.63,157.76,157.6,157.65,9543.0,157.63,157.76,157.6,157.65,9543.0
2022-12-22 15:20:00,157.69,157.71,157.39,157.46,7945.0,157.69,157.71,157.39,157.46,7945.0
2022-12-22 15:25:00,157.41,157.6,157.28,157.58,9925.0,157.41,157.6,157.28,157.58,9925.0
2022-12-22 15:30:00,157.62,157.66,157.03,157.08,16609.0,157.62,157.66,157.03,157.08,16609.0
2022-12-22 15:35:00,157.12,157.13,156.55,156.72,15370.0,157.12,157.13,156.55,156.72,15370.0
2022-12-22 15:40:00,156.72,156.76,156.3,156.45,19637.0,156.72,156.76,156.3,156.45,19637.0
2022-12-22 15:45:00,156.47,156.51,156.3,156.46,16726.0,156.47,156.51,156.3,156.46,16726.0
2022-12-22 15:50:00,156.56,157.48,156.47,156.93,43872.0,156.56,157.48,156.47,156.93,43872.0
2022-12-22 15:55:00,156.76,157.06,156.5,156.94,60297.0,156.76,157.06,156.5,156.94,60297.0
2022-12-23 09:30:00,157.3,157.98,155.5,155.65,32102.0,157.3,157.98,155.5,155.65,32102.0
2022-12-23 09:35:00,155.53,155.61,154.0,154.0,23331.0,155.53,155.61,154.0,154.0,23331.0
2022-12-23 09:40:00,154.18,155.28,153.91,154.7,11591.0,154.18,155.28,153.91,154.7,11591.0
2022-12-23 09:45:00,154.74,154.74,154.24,154.34,4460.0,154.74,154.74,154.24,154.34,4460.0
2022-12-23 09:50:00,154.89,154.89,154.3,154.65,9244.0,154.89,154.89,154.3,154.65,9244.0
2022-12-23 09:55:00,154.55,154.66,154.0,154.11,7301.0,154.55,154.66,154.0,154.11,7301.0
2022-12-23 10:00:00,154.33,155.33,153.77,153.97,12897.0,154.33,155.33,153.77,153.97,12897.0
2022-12-23 10:05:00,153.76,153.86,153.11,153.18,22837.0,153.76,153.86,153.11,153.18,22837.0
2022-12-23 10:10:00,153.14,153.82,153.14,153.3,12364.0,153.14,153.82,153.14,153.3,12364.0
2022-12-23 10:15:00,153.3,154.32,153.12,154.17,17410.0,153.3,154.32,153.12,154.17,17410.0
2022-12-23 10:20:00,154.1,154.79,154.04,154.65,16022.0,154.1,154.79,154.04,154.65,16022.0
2022-12-23 10:25:00,154.6,155.34,154.59,155.17,15698.0,154.6,155.34,154.59,155.17,15698.0
2022-12-23 10:30:00,155.18,156.22,155.17,156.21,14464.0,155.18,156.22,155.17,156.21,14464.0
2022-12-23 10:35:00,156.17,156.18,155.78,155.87,6489.0,156.17,156.18,155.78,155.87,6489.0
2022-12-23 10:40:00,155.87,155.9,154.64,154.64,7999.0,155.87,155.9,154.64,154.64,7999.0
2022-12-23 10:45:00,154.58,154.61,154.22,154.55,6422.0,154.58,154.61,154.22,154.55,6422.0
2022-12-23 10:50:00,154.54,154.57,154.13,154.41,8192.0,154.54,154.57,154.13,154.41,8192.0
2022-12-23 10:55:00,154.52,154.77,154.13,154.19,5059.0,154.52,154.77,154.13,154.19,5059.0
2022-12-23 11:00:00,154.12,154.13,153.88,153.95,5804.0,154.12,154.13,153.88,153.95,5804.0
2022-12-23 11:05:00,153.91,154.01,153.86,153.91,2378.0,153.91,154.01,153.86,153.91,2378.0
2022-12-23 11:10:00,154.0,154.26,153.94,154.24,6796.0,154.0,154.26,153.94,154.24,6796.0
2022-12-23 11:15:00,154.18,154.51,154.06,154.18,8141.0,154.18,154.51,154.06,154.18,8141.0
2022-12-23 11:20:00,154.28,154.9,154.24,154.89,9346.0,154.28,154.9,154.24,154.89,9346.0
2022-12-23 11:25:00,154.9,154.9,154.47,154.52,4252.0,154.9,154.9,154.47,154.52,4252.0
2022-12-23 11:30:00,154.83,154.87,154.67,154.8,6603.0,154.83,154.87,154.67,154.8,6603.0
2022-12-23 11:35:00,154.82,155.16,154.75,154.81,3331.0,154.82,155.16,154.75,154.81,3331.0
2022-12-23 11:40:00,154.74,155.09,154.58,154.58,7622.0,154.74,155.09,154.58,154.58,7622.0
2022-12-23 11:45:00,154.66,154.71,154.28,154.62,4518.0,154.66,154.71,154.28,154.62,4518.0
2022-12-23 11:50:00,154.54,154.71,154.48,154.51,2268.0,154.54,154.71,154.48,154.51,2268.0
2022-12-23 11:55:00,154.51,154.59,154.44,154.55,3700.0,154.51,154.59,154.44,154.55,3700.0
2022-12-23 12:00:00,154.61,154.88,154.61,154.77,2834.0,154.61,154.88,154.61,154.77,2834.0
2022-12-23 12:05:00,154.62,154.65,154.36,154.36,9400.0,154.62,154.65,154.36,154.36,9400.0
2022-12-23 12:10:00,154.4,154.76,154.4,154.61,6778.0,154.4,154.76,154.4,154.61,6778.0
2022-12-23 12:15:00,154.62,154.91,154.56,154.81,4210.0,154.62,154.91,154.56,154.81,4210.0
2022-12-23 12:20:00,154.86,155.49,154.84,155.46,3017.0,154.86,155.49,154.84,155.46,3017.0
2022-12-23 12:25:00,155.38,155.52,155.3,155.36,4752.0,155.38,155.52,155.3,155.36,4752.0
2022-12-23 12:30:00,155.46,155.47,155.25,155.31,2276.0,155.46,155.47,155.25,155.31,2276.0
2022-12-23 12:35:00,155.38,155.53,155.19,155.19,3484.0,155.38,155.53,155.19,155.19,3484.0
2022-12-23 12:40:00,155.21,155.26,154.76,154.98,2442.0,155.21,155.26,154.76,154.98,2442.0
2022-12-23 12:45:00,155.14,155.21,154.87,154.98,2435.0,155.14,155.21,154.87,154.98,2435.0
2022-12-23 12:50:00,154.98,155.01,154.74,154.74,1200.0,154.98,155.01,154.74,154.74,1200.0
2022-12-23 12:55:00,154.69,154.82,154.64,154.66,1875.0,154.69,154.82,154.64,154.66,1875.0
2022-12-23 13:00:00,154.78,154.79,154.58,154.6,1724.0,154.78,154.79,154.58,154.6,1724.0
2022-12-23 13:05:00,154.72,154.72,154.43,154.58,2212.0,154.72,154.72,154.43,154.58,2212.0
2022-12-23 13:10:00,154.61,154.61,154.04,154.04,2250.0,154.61,154.61,154.04,154.04,2250.0
2022-12-23 13:15:00,154.1,154.73,154.1,154.73,3458.0,154.1,154.73,154.1,154.73,3458.0
2022-12-23 13:20:00,154.71,154.74,154.64,154.74,1300.0,154.71,154.74,154.64,154.74,1300.0
2022-12-23 13:25:00,154.69,154.71,154.45,154.58,3762.0,154.69,154.71,154.45,154.58,3762.0
2022-12-23 13:30:00,154.65,154.76,154.62,154.62,3852.0,154.65,154.76,154.62,154.62,3852.0
2022-12-23 13:35:00,154.72,154.76,154.49,154.59,3501.0,154.72,154.76,154.49,154.59,3501.0
2022-12-23 13:40:00,154.63,154.85,154.63,154.71,2200.0,154.63,154.85,154.63,154.71,2200.0
2022-12-23 13:45:00,154.81,154.93,154.46,154.92,4133.0,154.81,154.93,154.46,154.92,4133.0
2022-12-23 13:50:00,154.99,155.27,154.92,155.24,4182.0,154.99,155.27,154.92,155.24,4182.0
2022-12-23 13:55:00,155.41,155.58,155.24,155.58,8530.0,155.41,155.58,155.24,155.58,8530.0
2022-12-23 14:00:00,155.52,155.54,154.96,155.06,6946.0,155.52,155.54,154.96,155.06,6946.0
2022-12-23 14:05:00,154.97,155.4,154.96,155.06,3508.0,154.97,155.4,154.96,155.06,3508.0
2022-12-23 14:10:00,155.18,155.35,155.18,155.2,900.0,155.18,155.35,155.18,155.2,900.0
2022-12-23 14:15:00,155.21,155.37,155.2,155.3,2161.0,155.21,155.37,155.2,155.3,2161.0
2022-12-23 14:20:00,155.37,155.37,155.04,155.14,2591.0,155.37,155.37,155.04,155.14,2591.0
2022-12-23 14:25:00,155.1,155.19,155.03,155.06,2700.0,155.1,155.19,155.03,155.06,2700.0
2022-12-23 14:30:00,155.1,155.23,155.09,155.13,1100.0,155.1,155.23,155.09,155.13,1100.0
2022-12-23 14:35:00,155.15,155.37,155.15,155.37,1435.0,155.15,155.37,155.15,155.37,1435.0
2022-12-23 14:40:00,155.37,155.63,155.29,155.51,7772.0,155.37,155.63,155.29,155.51,7772.0
2022-12-23 14:45:00,155.59,155.83,155.58,155.69,3051.0,155.59,155.83,155.58,155.69,3051.0
2022-12-23 14:50:00,155.79,156.09,155.79,156.07,3428.0,155.79,156.09,155.79,156.07,3428.0
2022-12-23 14:55:00,156.07,156.13,155.96,156.09,1400.0,156.07,156.13,155.96,156.09,1400.0
2022-12-23 15:00:00,156.13,156.25,156.09,156.16,3744.0,156.13,156.25,156.09,156.16,3744.0
2022-12-23 15:05:00,156.07,156.34,155.92,156.22,5444.0,156.07,156.34,155.92,156.22,5444.0
2022-12-23 15:10:00,156.23,156.34,156.15,156.22,4267.0,156.23,156.34,156.15,156.22,4267.0
2022-12-23 15:15:00,156.31,156.57,156.28,156.46,5872.0,156.31,156.57,156.28,156.46,5872.0
2022-12-23 15:20:00,156.43,156.59,156.3,156.54,5996.0,156.43,156.59,156.3,156.54,5996.0
2022-12-23 15:25:00,156.57,156.72,156.36,156.71,11321.0,156.57,156.72,156.36,156.71,11321.0
2022-12-23 15:30:00,156.59,156.59,156.11,156.27,9662.0,156.59,156.59,156.11,156.27,9662.0
2022-12-23 15:35:00,156.19,156.21,156.0,156.07,8252.0,156.19,156.21,156.0,156.07,8252.0
2022-12-23 15:40:00,156.06,156.39,156.06,156.38,6294.0,156.06,156.39,156.06,156.38,6294.0
2022-12-23 15:45:00,156.31,156.52,156.27,156.44,12037.0,156.31,156.52,156.27,156.44,12037.0
2022-12-23 15:50:00,156.44,156.51,156.08,156.46,18070.0,156.44,156.51,156.08,156.46,18070.0
2022-12-23 15:55:00,156.49,156.85,156.45,156.77,39165.0,156.49,156.85,156.45,156.77,39165.0
2022-12-27 09:30:00,156.33,156.33,154.87,155.43,32952.0,156.33,156.33,154.87,155.43,32952.0
2022-12-27 09:35:00,155.14,156.95,155.14,156.82,11085.0,155.14,156.95,155.14,156.82,11085.0
2022-12-27 09:40:00,156.85,157.76,156.33,157.13,24923.0,156.85,157.76,156.33,157.13,24923.0
2022-12-27 09:45:00,156.97,157.43,156.51,157.25,6505.0,156.97,157.43,156.51,157.25,6505.0
2022-12-27 09:50:00,157.57,157.57,156.27,156.95,7225.0,157.57,157.57,156.27,156.95,7225.0
2022-12-27 09:55:00,156.98,156.98,155.94,156.16,20397.0,156.98,156.98,155.94,156.16,20397.0
2022-12-27 10:00:00,156.28,156.37,155.55,155.72,14775.0,156.28,156.37,155.55,155.72,14775.0
2022-12-27 10:05:00,155.96,156.01,154.86,154.86,8114.0,155.96,156.01,154.86,154.86,8114.0
2022-12-27 10:10:00,154.86,155.07,154.1,154.47,18431.0,154.86,155.07,154.1,154.47,18431.0
2022-12-27 10:15:00,154.29,154.7,153.77,154.57,32250.0,154.29,154.7,153.77,154.57,32250.0
2022-12-27 10:20:00,154.51,155.22,154.51,154.75,37481.0,154.51,155.22,154.51,154.75,37481.0
2022-12-27 10:25:00,154.81,154.95,154.57,154.87,8619.0,154.81,154.95,154.57,154.87,8619.0
2022-12-27 10:30:00,154.9,155.07,154.17,154.9,13682.0,154.9,155.07,154.17,154.9,13682.0
2022-12-27 10:35:00,154.83,155.18,154.12,154.81,14607.0,154.83,155.18,154.12,154.81,14607.0
2022-12-27 10:40:00,154.79,154.79,154.42,154.44,12284.0,154.79,154.79,154.42,154.44,12284.0
2022-12-27 10:45:00,154.3,154.45,154.08,154.42,4296.0,154.3,154.45,154.08,154.42,4296.0
2022-12-27 10:50:00,154.49,154.64,154.14,154.16,5143.0,154.49,154.64,154.14,154.16,5143.0
2022-12-27 10:55:00,154.0,154.05,153.29,153.47,12772.0,154.0,154.05,153.29,153.47,12772.0
2022-12-27 11:00:00,153.33,153.48,153.02,153.02,4733.0,153.33,153.48,153.02,153.02,4733.0
2022-12-27 11:05:00,153.13,153.37,152.78,153.36,12053.0,153.13,153.37,152.78,153.36,12053.0
2022-12-27 11:10:00,153.35,153.54,153.13,153.22,12698.0,153.35,153.54,153.13,153.22,12698.0
2022-12-27 11:15:00,153.16,153.22,152.68,153.0,13826.0,153.16,153.22,152.68,153.0,13826.0
2022-12-27 11:20:00,153.0,153.79,152.99,153.55,14647.0,153.0,153.79,152.99,153.55,14647.0
2022-12-27 11:25:00,153.49,153.62,153.4,153.55,4615.0,153.49,153.62,153.4,153.55,4615.0
2022-12-27 11:30:00,153.49,153.74,153.29,153.47,18675.0,153.49,153.74,153.29,153.47,18675.0
2022-12-27 11:35:00,153.36,153.36,152.97,153.06,3789.0,153.36,153.36,152.97,153.06,3789.0
2022-12-27 11:40:00,153.0,153.29,152.88,153.21,18217.0,153.0,153.29,152.88,153.21,18217.0
2022-12-27 11:45:00,153.22,153.32,153.06,153.06,6059.0,153.22,153.32,153.06,153.06,6059.0
2022-12-27 11:50:00,153.13,153.19,152.76,152.88,9019.0,153.13,153.19,152.76,152.88,9019.0
2022-12-27 11:55:00,152.87,153.12,152.85,153.02,10571.0,152.87,153.12,152.85,153.02,10571.0
2022-12-27 12:00:00,153.01,153.03,152.75,152.78,5421.0,153.01,153.03,152.75,152.78,5421.0
2022-12-27 12:05:00,152.77,152.91,152.23,152.23,15544.0,152.77,152.91,152.23,152.23,15544.0
2022-12-27 12:10:00,152.28,152.54,152.17,152.25,5542.0,152.28,152.54,152.17,152.25,5542.0
2022-12-27 12:15:00,152.25,152.25,151.85,151.94,13560.0,152.25,152.25,151.85,151.94,13560.0
2022-12-27 12:20:00,151.95,152.04,151.57,151.72,12084.0,151.95,152.04,151.57,151.72,12084.0
2022-12-27 12:25:00,151.7,151.79,151.63,151.68,7008.0,151.7,151.79,151.63,151.68,7008.0
2022-12-27 12:30:00,151.65,152.74,151.62,152.65,7298.0,151.65,152.74,151.62,152.65,7298.0
2022-12-27 12:35:00,152.68,152.73,152.15,152.28,3505.0,152.68,152.73,152.15,152.28,3505.0
2022-12-27 12:40:00,152.26,152.66,151.95,152.56,12593.0,152.26,152.66,151.95,152.56,12593.0
2022-12-27 12:45:00,152.44,153.11,152.36,153.11,20934.0,152.44,153.11,152.36,153.11,20934.0
2022-12-27 12:50:00,153.08,153.31,153.05,153.27,8035.0,153.08,153.31,153.05,153.27,8035.0
2022-12-27 12:55:00,153.22,153.24,152.93,153.02,14274.0,153.22,153.24,152.93,153.02,14274.0
2022-12-27 13:00:00,152.99,153.25,152.9,153.04,10900.0,152.99,153.25,152.9,153.04,10900.0
2022-12-27 13:05:00,152.97,153.65,152.97,153.64,9428.0,152.97,153.65,152.97,153.64,9428.0
2022-12-27 13:10:00,153.58,153.85,153.44,153.77,4251.0,153.58,153.85,153.44,153.77,4251.0
2022-12-27 13:15:00,153.78,153.88,153.52,153.63,7140.0,153.78,153.88,153.52,153.63,7140.0
2022-12-27 13:20:00,153.71,153.71,153.46,153.56,8126.0,153.71,153.71,153.46,153.56,8126.0
2022-12-27 13:25:00,153.56,153.56,153.29,153.29,9341.0,153.56,153.56,153.29,153.29,9341.0
2022-12-27 13:30:00,153.23,153.27,152.79,153.05,12884.0,153.23,153.27,152.79,153.05,12884.0
2022-12-27 13:35:00,153.08,153.47,153.06,153.44,7246.0,153.08,153.47,153.06,153.44,7246.0
2022-12-27 13:40:00,153.44,153.44,152.85,152.88,9141.0,153.44,153.44,152.85,152.88,9141.0
2022-12-27 13:45:00,152.84,153.17,152.77,153.08,9880.0,152.84,153.17,152.77,153.08,9880.0
2022-12-27 13:50:00,153.08,153.33,153.0,153.28,7000.0,153.08,153.33,153.0,153.28,7000.0
2022-12-27 13:55:00,153.28,153.29,152.86,152.93,8062.0,153.28,153.29,152.86,152.93,8062.0
2022-12-27 14:00:00,152.83,152.95,152.79,152.85,12784.0,152.83,152.95,152.79,152.85,12784.0
2022-12-27 14:05:00,152.79,153.01,152.77,152.93,4885.0,152.79,153.01,152.77,152.93,4885.0
2022-12-27 14:10:00,153.03,153.21,153.01,153.15,10067.0,153.03,153.21,153.01,153.15,10067.0
2022-12-27 14:15:00,153.15,153.15,152.95,153.07,6455.0,153.15,153.15,152.95,153.07,6455.0
2022-12-27 14:20:00,153.01,153.18,152.92,153.15,7200.0,153.01,153.18,152.92,153.15,7200.0
2022-12-27 14:25:00,153.21,153.28,152.87,153.11,4948.0,153.21,153.28,152.87,153.11,4948.0
2022-12-27 14:30:00,153.06,153.1,152.46,152.46,13980.0,153.06,153.1,152.46,152.46,13980.0
2022-12-27 14:35:00,152.53,152.54,152.19,152.19,4967.0,152.53,152.54,152.19,152.19,4967.0
2022-12-27 14:40:00,152.17,152.24,152.03,152.19,6550.0,152.17,152.24,152.03,152.19,6550.0
2022-12-27 14:45:00,152.2,152.6,152.19,152.47,6909.0,152.2,152.6,152.19,152.47,6909.0
2022-12-27 14:50:00,152.5,152.5,152.25,152.26,9801.0,152.5,152.5,152.25,152.26,9801.0
2022-12-27 14:55:00,152.26,152.32,152.01,152.25,8069.0,152.26,152.32,152.01,152.25,8069.0
2022-12-27 15:00:00,152.21,152.21,151.81,151.88,15030.0,152.21,152.21,151.81,151.88,15030.0
2022-12-27 15:05:00,151.89,152.05,151.6,151.86,21567.0,151.89,152.05,151.6,151.86,21567.0
2022-12-27 15:10:00,151.86,151.93,151.79,151.85,9763.0,151.86,151.93,151.79,151.85,9763.0
2022-12-27 15:15:00,151.83,152.15,151.77,151.78,14975.0,151.83,152.15,151.77,151.78,14975.0
2022-12-27 15:20:00,151.78,151.83,151.66,151.75,40064.0,151.78,151.83,151.66,151.75,40064.0
2022-12-27 15:25:00,151.72,151.75,151.3,151.71,16639.0,151.72,151.75,151.3,151.71,16639.0
2022-12-27 15:30:00,151.74,151.83,151.17,151.3,23986.0,151.74,151.83,151.17,151.3,23986.0
2022-12-27 15:35:00,151.33,151.35,150.89,150.92,34341.0,151.33,151.35,150.89,150.92,34341.0
2022-12-27 15:40:00,150.89,151.09,150.87,150.96,21059.0,150.89,151.09,150.87,150.96,21059.0
2022-12-27 15:45:00,150.95,150.95,150.71,150.8,24838.0,150.95,150.95,150.71,150.8,24838.0
2022-12-27 15:50:00,150.77,150.77,150.35,150.51,39110.0,150.77,150.77,150.35,150.51,39110.0
2022-12-27 15:55:00,150.51,150.51,150.01,150.22,127325.0,150.51,150.51,150.01,150.22,127325.0
2022-12-28 09:30:00,150.0,150.48,148.35,149.77,58021.0,150.0,150.48,148.35,149.77,58021.0
2022-12-28 09:35:00,149.69,150.36,149.35,149.54,13622.0,149.69,150.36,149.35,149.54,13622.0
2022-12-28 09:40:00,149.83,150.03,149.08,149.11,11658.0,149.83,150.03,149.08,149.11,11658.0
2022-12-28 09:45:00,149.1,149.73,149.01,149.5,13583.0,149.1,149.73,149.01,149.5,13583.0
2022-12-28 09:50:00,149.43,149.8,148.6,149.01,20995.0,149.43,149.8,148.6,149.01,20995.0
2022-12-28 09:55:00,148.97,149.51,148.75,148.86,27541.0,148.97,149.51,148.75,148.86,27541.0
2022-12-28 10:00:00,148.77,148.77,148.01,148.06,18031.0,148.77,148.77,148.01,148.06,18031.0
2022-12-28 10:05:00,148.09,148.09,146.1,146.1,38778.0,148.09,148.09,146.1,146.1,38778.0
2022-12-28 10:10:00,146.11,146.35,144.79,145.81,75104.0,146.11,146.35,144.79,145.81,75104.0
2022-12-28 10:15:00,145.72,145.97,145.0,145.28,35760.0,145.72,145.97,145.0,145.28,35760.0
2022-12-28 10:20:00,145.4,145.46,144.19,144.34,40177.0,145.4,145.46,144.19,144.34,40177.0
2022-12-28 10:25:00,144.28,144.28,143.1,143.65,41513.0,144.28,144.28,143.1,143.65,41513.0
2022-12-28 10:30:00,143.68,144.49,143.48,143.85,41896.0,143.68,144.49,143.48,143.85,41896.0
2022-12-28 10:35:00,143.74,144.04,143.3,143.81,36481.0,143.74,144.04,143.3,143.81,36481.0
2022-12-28 10:40:00,143.84,144.57,143.79,144.26,16776.0,143.84,144.57,143.79,144.26,16776.0
2022-12-28 10:45:00,144.13,144.75,143.9,144.24,26273.0,144.13,144.75,143.9,144.24,26273.0
2022-12-28 10:50:00,144.28,144.4,143.83,143.84,20730.0,144.28,144.4,143.83,143.84,20730.0
2022-12-28 10:55:00,143.85,144.0,143.22,143.42,22684.0,143.85,144.0,143.22,143.42,22684.0
2022-12-28 11:00:00,143.42,144.13,143.26,144.04,18880.0,143.42,144.13,143.26,144.04,18880.0
2022-12-28 11:05:00,144.03,144.4,143.77,143.81,42490.0,144.03,144.4,143.77,143.81,42490.0
2022-12-28 11:10:00,143.78,144.1,143.57,143.69,14636.0,143.78,144.1,143.57,143.69,14636.0
2022-12-28 11:15:00,143.61,143.81,143.46,143.78,16635.0,143.61,143.81,143.46,143.78,16635.0
2022-12-28 11:20:00,143.73,144.05,143.22,144.05,21363.0,143.73,144.05,143.22,144.05,21363.0
2022-12-28 11:25:00,144.02,144.35,143.24,143.5,23687.0,144.02,144.35,143.24,143.5,23687.0
2022-12-28 11:30:00,143.59,143.67,143.37,143.43,7695.0,143.59,143.67,143.37,143.43,7695.0
2022-12-28 11:35:00,143.47,143.5,142.35,142.61,30204.0,143.47,143.5,142.35,142.61,30204.0
2022-12-28 11:40:00,142.58,143.42,142.57,143.42,10033.0,142.58,143.42,142.57,143.42,10033.0
2022-12-28 11:45:00,143.5,143.96,143.46,143.7,9578.0,143.5,143.96,143.46,143.7,9578.0
2022-12-28 11:50:00,143.66,143.66,143.21,143.55,11103.0,143.66,143.66,143.21,143.55,11103.0
2022-12-28 11:55:00,143.71,143.72,143.0,143.04,14012.0,143.71,143.72,143.0,143.04,14012.0
2022-12-28 12:00:00,143.04,143.52,143.04,143.27,24716.0,143.04,143.52,143.04,143.27,24716.0
2022-12-28 12:05:00,143.26,143.68,143.01,143.68,17556.0,143.26,143.68,143.01,143.68,17556.0
2022-12-28 12:10:00,143.66,144.07,143.66,143.96,23149.0,143.66,144.07,143.66,143.96,23149.0
2022-12-28 12:15:00,143.96,144.55,143.95,144.35,16735.0,143.96,144.55,143.95,144.35,16735.0
2022-12-28 12:20:00,144.38,144.84,144.37,144.68,16758.0,144.38,144.84,144.37,144.68,16758.0
2022-12-28 12:25:00,144.75,144.97,144.62,144.97,8675.0,144.75,144.97,144.62,144.97,8675.0
2022-12-28 12:30:00,144.88,145.25,144.48,145.21,22845.0,144.88,145.25,144.48,145.21,22845.0
2022-12-28 12:35:00,145.22,145.65,145.15,145.58,20521.0,145.22,145.65,145.15,145.58,20521.0
2022-12-28 12:40:00,145.5,145.67,145.31,145.49,9646.0,145.5,145.67,145.31,145.49,9646.0
2022-12-28 12:45:00,145.43,146.1,145.32,145.94,23825.0,145.43,146.1,145.32,145.94,23825.0
2022-12-28 12:50:00,145.95,146.7,145.95,146.68,19459.0,145.95,146.7,145.95,146.68,19459.0
2022-12-28 12:55:00,146.63,147.15,146.63,147.0,17297.0,146.63,147.15,146.63,147.0,17297.0
2022-12-28 13:00:00,147.11,147.5,147.07,147.44,24684.0,147.11,147.5,147.07,147.44,24684.0
2022-12-28 13:05:00,147.51,147.51,146.85,147.29,34404.0,147.51,147.51,146.85,147.29,34404.0
2022-12-28 13:10:00,147.19,147.69,147.19,147.59,26545.0,147.19,147.69,147.19,147.59,26545.0
2022-12-28 13:15:00,147.65,147.75,146.41,146.64,45349.0,147.65,147.75,146.41,146.64,45349.0
2022-12-28 13:20:00,146.74,147.01,146.51,146.81,26802.0,146.74,147.01,146.51,146.81,26802.0
2022-12-28 13:25:00,146.72,147.3,146.69,147.3,13989.0,146.72,147.3,146.69,147.3,13989.0
2022-12-28 13:30:00,147.33,147.4,146.98,147.34,17004.0,147.33,147.4,146.98,147.34,17004.0
2022-12-28 13:35:00,147.25,147.69,147.24,147.68,13348.0,147.25,147.69,147.24,147.68,13348.0
2022-12-28 13:40:00,147.58,147.76,147.35,147.35,17667.0,147.58,147.76,147.35,147.35,17667.0
2022-12-28 13:45:00,147.43,147.54,147.19,147.52,10513.0,147.43,147.54,147.19,147.52,10513.0
2022-12-28 13:50:00,147.59,148.21,147.48,148.17,18234.0,147.59,148.21,147.48,148.17,18234.0
2022-12-28 13:55:00,148.15,148.31,147.95,148.02,16720.0,148.15,148.31,147.95,148.02,16720.0
2022-12-28 14:00:00,148.03,148.06,147.19,147.49,14228.0,148.03,148.06,147.19,147.49,14228.0
2022-12-28 14:05:00,147.44,147.49,147.0,147.0,8046.0,147.44,147.49,147.0,147.0,8046.0
2022-12-28 14:10:00,147.09,147.12,146.61,146.64,14424.0,147.09,147.12,146.61,146.64,14424.0
2022-12-28 14:15:00,146.58,146.72,146.41,146.63,9294.0,146.58,146.72,146.41,146.63,9294.0
2022-12-28 14:20:00,146.63,146.78,146.32,146.69,10839.0,146.63,146.78,146.32,146.69,10839.0
2022-12-28 14:25:00,146.65,147.09,146.55,146.89,11477.0,146.65,147.09,146.55,146.89,11477.0
2022-12-28 14:30:00,146.88,147.08,146.84,146.86,9938.0,146.88,147.08,146.84,146.86,9938.0
2022-12-28 14:35:00,146.88,147.28,146.85,147.26,13735.0,146.88,147.28,146.85,147.26,13735.0
2022-12-28 14:40:00,147.3,147.72,147.3,147.69,18864.0,147.3,147.72,147.3,147.69,18864.0
2022-12-28 14:45:00,147.71,147.76,147.45,147.56,9058.0,147.71,147.76,147.45,147.56,9058.0
2022-12-28 14:50:00,147.44,147.56,147.32,147.37,14756.0,147.44,147.56,147.32,147.37,14756.0
2022-12-28 14:55:00,147.42,147.47,147.08,147.36,19366.0,147.42,147.47,147.08,147.36,19366.0
2022-12-28 15:00:00,147.36,147.42,146.87,146.94,18538.0,147.36,147.42,146.87,146.94,18538.0
2022-12-28 15:05:00,146.93,146.95,146.5,146.5,9078.0,146.93,146.95,146.5,146.5,9078.0
2022-12-28 15:10:00,146.49,146.5,146.22,146.25,15837.0,146.49,146.5,146.22,146.25,15837.0
2022-12-28 15:15:00,146.25,146.93,146.23,146.9,31873.0,146.25,146.93,146.23,146.9,31873.0
2022-12-28 15:20:00,146.9,147.28,146.84,147.01,20938.0,146.9,147.28,146.84,147.01,20938.0
2022-12-28 15:25:00,146.99,147.21,146.85,146.86,15608.0,146.99,147.21,146.85,146.86,15608.0
2022-12-28 15:30:00,146.86,146.92,146.49,146.83,21246.0,146.86,146.92,146.49,146.83,21246.0
2022-12-28 15:35:00,146.81,146.96,146.45,146.51,16560.0,146.81,146.96,146.45,146.51,16560.0
2022-12-28 15:40:00,146.49,146.54,146.22,146.28,22313.0,146.49,146.54,146.22,146.28,22313.0
2022-12-28 15:45:00,146.23,146.84,146.22,146.72,26847.0,146.23,146.84,146.22,146.72,26847.0
2022-12-28 15:50:00,146.68,146.73,145.97,146.05,28927.0,146.68,146.73,145.97,146.05,28927.0
2022-12-28 15:55:00,146.06,146.33,145.97,146.2,90597.0,146.06,146.33,145.97,146.2,90597.0
2022-12-29 09:30:00,148.37,149.37,146.31,146.48,35146.0,148.37,149.37,146.31,146.48,35146.0
2022-12-29 09:35:00,146.17,147.72,146.14,147.29,26308.0,146.17,147.72,146.14,147.29,26308.0
2022-12-29 09:40:00,147.29,148.5,147.02,147.75,24005.0,147.29,148.5,147.02,147.75,24005.0
2022-12-29 09:45:00,148.0,148.35,146.75,146.95,13189.0,148.0,148.35,146.75,146.95,13189.0
2022-12-29 09:50:00,147.06,147.74,146.12,146.12,18795.0,147.06,147.74,146.12,146.12,18795.0
2022-12-29 09:55:00,146.11,146.72,145.82,145.82,16893.0,146.11,146.72,145.82,145.82,16893.0
2022-12-29 10:00:00,145.85,146.23,144.74,145.2,44741.0,145.85,146.23,144.74,145.2,44741.0
2022-12-29 10:05:00,145.11,146.05,145.11,145.98,16128.0,145.11,146.05,145.11,145.98,16128.0
2022-12-29 10:10:00,145.92,146.73,145.82,146.45,17767.0,145.92,146.73,145.82,146.45,17767.0
2022-12-29 10:15:00,146.4,147.26,146.22,147.09,16142.0,146.4,147.26,146.22,147.09,16142.0
2022-12-29 10:20:00,147.15,147.51,147.04,147.15,15269.0,147.15,147.51,147.04,147.15,15269.0
2022-12-29 10:25:00,147.11,147.43,147.03,147.28,13924.0,147.11,147.43,147.03,147.28,13924.0
2022-12-29 10:30:00,147.23,148.33,147.23,147.7,15782.0,147.23,148.33,147.23,147.7,15782.0
2022-12-29 10:35:00,147.68,147.83,147.56,147.82,4305.0,147.68,147.83,147.56,147.82,4305.0
2022-12-29 10:40:00,147.85,147.86,147.0,147.17,21017.0,147.85,147.86,147.0,147.17,21017.0
2022-12-29 10:45:00,147.23,147.45,147.08,147.22,6494.0,147.23,147.45,147.08,147.22,6494.0
2022-12-29 10:50:00,147.3,148.22,147.3,148.13,27070.0,147.3,148.22,147.3,148.13,27070.0
2022-12-29 10:55:00,148.17,148.49,148.03,148.25,12616.0,148.17,148.49,148.03,148.25,12616.0
2022-12-29 11:00:00,148.27,148.59,148.16,148.51,13974.0,148.27,148.59,148.16,148.51,13974.0
2022-12-29 11:05:00,148.59,148.81,148.44,148.65,13038.0,148.59,148.81,148.44,148.65,13038.0
2022-12-29 11:10:00,148.75,148.86,147.81,147.81,18962.0,148.75,148.86,147.81,147.81,18962.0
2022-12-29 11:15:00,147.86,148.3,147.61,148.3,7536.0,147.86,148.3,147.61,148.3,7536.0
2022-12-29 11:20:00,148.15,148.35,147.4,147.4,12622.0,148.15,148.35,147.4,147.4,12622.0
2022-12-29 11:25:00,147.4,147.75,147.36,147.68,15026.0,147.4,147.75,147.36,147.68,15026.0
2022-12-29 11:30:00,147.7,148.33,147.7,148.33,10921.0,147.7,148.33,147.7,148.33,10921.0
2022-12-29 11:35:00,148.4,148.99,148.4,148.87,11707.0,148.4,148.99,148.4,148.87,11707.0
2022-12-29 11:40:00,148.98,149.24,148.84,148.85,17353.0,148.98,149.24,148.84,148.85,17353.0
2022-12-29 11:45:00,148.9,148.95,148.26,148.31,7940.0,148.9,148.95,148.26,148.31,7940.0
2022-12-29 11:50:00,148.32,148.93,148.2,148.91,8355.0,148.32,148.93,148.2,148.91,8355.0
2022-12-29 11:55:00,148.91,149.32,148.86,149.17,9098.0,148.91,149.32,148.86,149.17,9098.0
2022-12-29 12:00:00,149.12,149.39,149.04,149.24,6844.0,149.12,149.39,149.04,149.24,6844.0
2022-12-29 12:05:00,149.18,149.2,148.99,149.04,2562.0,149.18,149.2,148.99,149.04,2562.0
2022-12-29 12:10:00,149.02,149.07,148.38,148.38,3650.0,149.02,149.07,148.38,148.38,3650.0
2022-12-29 12:15:00,148.34,148.56,148.34,148.51,2684.0,148.34,148.56,148.34,148.51,2684.0
2022-12-29 12:20:00,148.55,148.83,148.55,148.81,4347.0,148.55,148.83,148.55,148.81,4347.0
2022-12-29 12:25:00,148.8,148.84,148.55,148.63,4496.0,148.8,148.84,148.55,148.63,4496.0
2022-12-29 12:30:00,148.54,148.64,148.26,148.56,9009.0,148.54,148.64,148.26,148.56,9009.0
2022-12-29 12:35:00,148.61,149.05,148.6,148.64,9273.0,148.61,149.05,148.6,148.64,9273.0
2022-12-29 12:40:00,148.75,148.88,148.56,148.57,2707.0,148.75,148.88,148.56,148.57,2707.0
2022-12-29 12:45:00,148.75,148.8,148.69,148.7,1310.0,148.75,148.8,148.69,148.7,1310.0
2022-12-29 12:50:00,148.67,148.88,148.67,148.88,4700.0,148.67,148.88,148.67,148.88,4700.0
2022-12-29 12:55:00,148.94,149.26,148.94,149.22,7460.0,148.94,149.26,148.94,149.22,7460.0
2022-12-29 13:00:00,149.17,149.18,148.94,148.94,1807.0,149.17,149.18,148.94,148.94,1807.0
2022-12-29 13:05:00,148.92,149.06,148.84,148.84,3792.0,148.92,149.06,148.84,148.84,3792.0
2022-12-29 13:10:00,148.92,149.47,148.9,149.42,12611.0,148.92,149.47,148.9,149.42,12611.0
2022-12-29 13:15:00,149.41,149.46,149.3,149.34,8348.0,149.41,149.46,149.3,149.34,8348.0
2022-12-29 13:20:00,149.3,149.33,148.94,149.0,6595.0,149.3,149.33,148.94,149.0,6595.0
2022-12-29 13:25:00,149.06,149.1,148.84,148.91,5392.0,149.06,149.1,148.84,148.91,5392.0
2022-12-29 13:30:00,149.01,149.01,148.86,148.91,1911.0,149.01,149.01,148.86,148.91,1911.0
2022-12-29 13:35:00,148.95,149.1,148.95,148.98,1673.0,148.95,149.1,148.95,148.98,1673.0
2022-12-29 13:40:00,149.04,149.19,148.74,149.11,7771.0,149.04,149.19,148.74,149.11,7771.0
2022-12-29 13:45:00,149.13,149.21,148.94,148.94,8321.0,149.13,149.21,148.94,148.94,8321.0
2022-12-29 13:50:00,148.84,149.11,148.84,149.09,3370.0,148.84,149.11,148.84,149.09,3370.0
2022-12-29 13:55:00,149.07,149.5,149.07,149.45,9476.0,149.07,149.5,149.07,149.45,9476.0
2022-12-29 14:00:00,149.43,149.65,149.37,149.64,4136.0,149.43,149.65,149.37,149.64,4136.0
2022-12-29 14:05:00,149.59,149.59,149.18,149.18,4530.0,149.59,149.59,149.18,149.18,4530.0
2022-12-29 14:10:00,149.17,149.28,149.17,149.17,2178.0,149.17,149.28,149.17,149.17,2178.0
2022-12-29 14:15:00,149.19,149.21,149.09,149.11,2737.0,149.19,149.21,149.09,149.11,2737.0
2022-12-29 14:20:00,149.08,149.18,149.08,149.18,800.0,149.08,149.18,149.08,149.18,800.0
2022-12-29 14:25:00,149.11,149.2,148.99,149.0,2800.0,149.11,149.2,148.99,149.0,2800.0
2022-12-29 14:30:00,148.95,149.0,148.69,148.69,6693.0,148.95,149.0,148.69,148.69,6693.0
2022-12-29 14:35:00,148.83,148.83,148.65,148.65,2802.0,148.83,148.83,148.65,148.65,2802.0
2022-12-29 14:40:00,148.65,148.83,148.63,148.74,2763.0,148.65,148.83,148.63,148.74,2763.0
2022-12-29 14:45:00,148.69,148.76,148.52,148.63,14075.0,148.69,148.76,148.52,148.63,14075.0
2022-12-29 14:50:00,148.67,148.75,148.46,148.57,5191.0,148.67,148.75,148.46,148.57,5191.0
2022-12-29 14:55:00,148.56,148.56,148.45,148.56,3116.0,148.56,148.56,148.45,148.56,3116.0
2022-12-29 15:00:00,148.52,148.73,148.46,148.72,9103.0,148.52,148.73,148.46,148.72,9103.0
2022-12-29 15:05:00,148.69,148.92,148.63,148.66,4378.0,148.69,148.92,148.63,148.66,4378.0
2022-12-29 15:10:00,148.59,148.59,148.32,148.32,5971.0,148.59,148.59,148.32,148.32,5971.0
2022-12-29 15:15:00,148.3,148.46,147.92,148.46,13470.0,148.3,148.46,147.92,148.46,13470.0
2022-12-29 15:20:00,148.44,148.58,148.36,148.41,8164.0,148.44,148.58,148.36,148.41,8164.0
2022-12-29 15:25:00,148.42,148.87,148.4,148.68,6083.0,148.42,148.87,148.4,148.68,6083.0
2022-12-29 15:30:00,148.65,149.01,148.59,148.97,7370.0,148.65,149.01,148.59,148.97,7370.0
2022-12-29 15:35:00,149.05,149.11,148.85,148.92,4291.0,149.05,149.11,148.85,148.92,4291.0
2022-12-29 15:40:00,148.84,149.15,148.82,148.98,11416.0,148.84,149.15,148.82,148.98,11416.0
2022-12-29 15:45:00,149.03,149.16,148.99,149.1,15084.0,149.03,149.16,148.99,149.1,15084.0
2022-12-29 15:50:00,149.12,149.25,148.95,149.04,17785.0,149.12,149.25,148.95,149.04,17785.0
2022-12-29 15:55:00,149.04,149.04,148.71,148.78,31853.0,149.04,149.04,148.71,148.78,31853.0
2022-12-30 09:30:00,146.88,147.93,146.01,147.76,27168.0,146.88,147.93,146.01,147.76,27168.0
2022-12-30 09:35:00,147.47,147.61,146.41,146.41,4650.0,147.47,147.61,146.41,146.41,4650.0
2022-12-30 09:40:00,146.4,146.81,146.15,146.66,16086.0,146.4,146.81,146.15,146.66,16086.0
2022-12-30 09:45:00,146.6,147.0,145.63,146.2,22883.0,146.6,147.0,145.63,146.2,22883.0
2022-12-30 09:50:00,146.2,146.5,145.86,146.4,7982.0,146.2,146.5,145.86,146.4,7982.0
2022-12-30 09:55:00,146.2,146.79,146.0,146.65,21503.0,146.2,146.79,146.0,146.65,21503.0
2022-12-30 10:00:00,146.68,146.87,146.42,146.6,11123.0,146.68,146.87,146.42,146.6,11123.0
2022-12-30 10:05:00,146.6,146.6,145.95,146.15,10280.0,146.6,146.6,145.95,146.15,10280.0
2022-12-30 10:10:00,146.15,146.55,146.0,146.3,15048.0,146.15,146.55,146.0,146.3,15048.0
2022-12-30 10:15:00,146.44,147.3,146.33,147.3,10129.0,146.44,147.3,146.33,147.3,10129.0
2022-12-30 10:20:00,147.16,147.3,146.94,147.15,5974.0,147.16,147.3,146.94,147.15,5974.0
2022-12-30 10:25:00,147.25,147.66,147.18,147.59,4507.0,147.25,147.66,147.18,147.59,4507.0
2022-12-30 10:30:00,147.51,147.7,147.41,147.46,6122.0,147.51,147.7,147.41,147.46,6122.0
2022-12-30 10:35:00,147.38,147.47,147.16,147.47,4381.0,147.38,147.47,147.16,147.47,4381.0
2022-12-30 10:40:00,147.35,147.48,147.02,147.48,3202.0,147.35,147.48,147.02,147.48,3202.0
2022-12-30 10:45:00,147.48,148.3,147.48,148.3,9350.0,147.48,148.3,147.48,148.3,9350.0
2022-12-30 10:50:00,148.37,148.37,147.77,147.77,13756.0,148.37,148.37,147.77,147.77,13756.0
2022-12-30 10:55:00,147.75,147.96,147.62,147.96,2003.0,147.75,147.96,147.62,147.96,2003.0
2022-12-30 11:00:00,147.84,147.97,147.45,147.57,7587.0,147.84,147.97,147.45,147.57,7587.0
2022-12-30 11:05:00,147.48,147.67,147.32,147.67,5563.0,147.48,147.67,147.32,147.67,5563.0
2022-12-30 11:10:00,147.61,147.66,147.11,147.11,4499.0,147.61,147.66,147.11,147.11,4499.0
2022-12-30 11:15:00,147.27,147.41,147.02,147.16,6616.0,147.27,147.41,147.02,147.16,6616.0
2022-12-30 11:20:00,147.21,147.29,146.78,147.28,5329.0,147.21,147.29,146.78,147.28,5329.0
2022-12-30 11:25:00,147.27,147.4,147.17,147.25,5737.0,147.27,147.4,147.17,147.25,5737.0
2022-12-30 11:30:00,147.27,147.46,147.24,147.35,7988.0,147.27,147.46,147.24,147.35,7988.0
2022-12-30 11:35:00,147.34,147.6,147.23,147.27,7705.0,147.34,147.6,147.23,147.27,7705.0
2022-12-30 11:40:00,147.3,147.41,147.26,147.41,3296.0,147.3,147.41,147.26,147.41,3296.0
2022-12-30 11:45:00,147.43,147.43,147.23,147.23,1625.0,147.43,147.43,147.23,147.23,1625.0
2022-12-30 11:50:00,147.22,147.25,147.1,147.22,5024.0,147.22,147.25,147.1,147.22,5024.0
2022-12-30 11:55:00,147.18,147.7,147.1,147.59,10479.0,147.18,147.7,147.1,147.59,10479.0
2022-12-30 12:00:00,147.48,147.54,147.35,147.35,1250.0,147.48,147.54,147.35,147.35,1250.0
2022-12-30 12:05:00,147.22,147.27,147.15,147.16,1884.0,147.22,147.27,147.15,147.16,1884.0
2022-12-30 12:10:00,147.26,147.35,147.16,147.35,3781.0,147.26,147.35,147.16,147.35,3781.0
2022-12-30 12:15:00,147.38,147.45,146.93,147.44,45972.0,147.38,147.45,146.93,147.44,45972.0
2022-12-30 12:20:00,147.33,147.33,147.19,147.27,2988.0,147.33,147.33,147.19,147.27,2988.0
2022-12-30 12:25:00,147.26,147.27,146.97,147.15,5342.0,147.26,147.27,146.97,147.15,5342.0
2022-12-30 12:30:00,147.08,147.17,147.03,147.06,4172.0,147.08,147.17,147.03,147.06,4172.0
2022-12-30 12:35:00,147.13,147.27,147.08,147.25,6492.0,147.13,147.27,147.08,147.25,6492.0
2022-12-30 12:40:00,147.21,147.27,147.01,147.02,16315.0,147.21,147.27,147.01,147.02,16315.0
2022-12-30 12:45:00,147.02,147.02,146.74,146.82,3336.0,147.02,147.02,146.74,146.82,3336.0
2022-12-30 12:50:00,146.82,146.9,146.62,146.74,18781.0,146.82,146.9,146.62,146.74,18781.0
2022-12-30 12:55:00,146.63,146.87,146.43,146.86,47519.0,146.63,146.87,146.43,146.86,47519.0
2022-12-30 13:00:00,146.93,146.99,146.79,146.94,2208.0,146.93,146.99,146.79,146.94,2208.0
2022-12-30 13:05:00,146.86,146.86,146.75,146.76,1300.0,146.86,146.86,146.75,146.76,1300.0
2022-12-30 13:10:00,146.76,146.82,146.67,146.78,1920.0,146.76,146.82,146.67,146.78,1920.0
2022-12-30 13:15:00,146.77,146.77,146.39,146.39,4377.0,146.77,146.77,146.39,146.39,4377.0
2022-12-30 13:20:00,146.37,146.37,146.0,146.1,6928.0,146.37,146.37,146.0,146.1,6928.0
2022-12-30 13:25:00,146.15,146.39,146.0,146.37,7939.0,146.15,146.39,146.0,146.37,7939.0
2022-12-30 13:30:00,146.37,146.61,146.37,146.48,2342.0,146.37,146.61,146.37,146.48,2342.0
2022-12-30 13:35:00,146.64,146.64,146.51,146.51,700.0,146.64,146.64,146.51,146.51,700.0
2022-12-30 13:40:00,146.58,146.73,146.57,146.59,1577.0,146.58,146.73,146.57,146.59,1577.0
2022-12-30 13:45:00,146.6,146.6,146.55,146.55,1750.0,146.6,146.6,146.55,146.55,1750.0
2022-12-30 13:50:00,146.64,146.64,146.5,146.53,910.0,146.64,146.64,146.5,146.53,910.0
2022-12-30 13:55:00,146.55,146.62,146.53,146.62,2803.0,146.55,146.62,146.53,146.62,2803.0
2022-12-30 14:00:00,146.53,146.64,146.53,146.59,3396.0,146.53,146.64,146.53,146.59,3396.0
2022-12-30 14:05:00,146.6,146.66,146.5,146.59,7318.0,146.6,146.66,146.5,146.59,7318.0
2022-12-30 14:10:00,146.55,146.56,146.37,146.37,3218.0,146.55,146.56,146.37,146.37,3218.0
2022-12-30 14:15:00,146.46,146.77,146.45,146.77,1795.0,146.46,146.77,146.45,146.77,1795.0
2022-12-30 14:20:00,146.77,146.77,146.66,146.72,4595.0,146.77,146.77,146.66,146.72,4595.0
2022-12-30 14:25:00,146.7,146.76,146.69,146.71,1945.0,146.7,146.76,146.69,146.71,1945.0
2022-12-30 14:30:00,146.69,147.03,146.68,147.03,12987.0,146.69,147.03,146.68,147.03,12987.0
2022-12-30 14:35:00,147.07,147.07,146.95,147.01,2325.0,147.07,147.07,146.95,147.01,2325.0
2022-12-30 14:40:00,147.03,147.03,146.83,146.83,3193.0,147.03,147.03,146.83,146.83,3193.0
2022-12-30 14:45:00,146.86,147.0,146.81,146.89,3750.0,146.86,147.0,146.81,146.89,3750.0
2022-12-30 14:50:00,146.92,147.05,146.84,146.91,27480.0,146.92,147.05,146.84,146.91,27480.0
2022-12-30 14:55:00,146.88,147.36,146.88,147.36,6516.0,146.88,147.36,146.88,147.36,6516.0
2022-12-30 15:00:00,147.45,147.7,147.38,147.59,9073.0,147.45,147.7,147.38,147.59,9073.0
2022-12-30 15:05:00,147.61,147.83,147.61,147.79,18052.0,147.61,147.83,147.61,147.79,18052.0
2022-12-30 15:10:00,147.81,148.06,147.8,148.04,28657.0,147.81,148.06,147.8,148.04,28657.0
2022-12-30 15:15:00,148.09,148.47,148.09,148.42,8258.0,148.09,148.47,148.09,148.42,8258.0
2022-12-30 15:20:00,148.4,148.53,148.32,148.45,9908.0,148.4,148.53,148.32,148.45,9908.0
2022-12-30 15:25:00,148.5,148.78,148.43,148.65,7787.0,148.5,148.78,148.43,148.65,7787.0
2022-12-30 15:30:00,148.65,149.0,148.65,148.92,8761.0,148.65,149.0,148.65,148.92,8761.0
2022-12-30 15:35:00,148.9,149.08,148.84,149.06,9445.0,148.9,149.08,148.84,149.06,9445.0
2022-12-30 15:40:00,149.0,149.3,149.0,149.3,15862.0,149.0,149.3,149.0,149.3,15862.0
2022-12-30 15:45:00,149.32,149.46,149.28,149.32,28534.0,149.32,149.46,149.28,149.32,28534.0
2022-12-30 15:50:00,149.34,149.86,149.33,149.86,46769.0,149.34,149.86,149.33,149.86,46769.0
2022-12-30 15:55:00,149.84,149.9,149.68,149.79,62662.0,149.84,149.9,149.68,149.79,62662.0
2023-01-03 09:30:00,151.01,152.45,151.01,151.38,59941.0,151.01,152.45,151.01,151.38,59941.0
2023-01-03 09:35:00,151.39,152.15,150.35,150.95,49649.0,151.39,152.15,150.35,150.95,49649.0
2023-01-03 09:40:00,150.99,152.1,150.18,151.44,43077.0,150.99,152.1,150.18,151.44,43077.0
2023-01-03 09:45:00,151.21,151.25,149.81,150.0,14338.0,151.21,151.25,149.81,150.0,14338.0
2023-01-03 09:50:00,150.03,150.45,149.37,149.5,21808.0,150.03,150.45,149.37,149.5,21808.0
2023-01-03 09:55:00,149.6,150.23,149.2,149.21,26522.0,149.6,150.23,149.2,149.21,26522.0
2023-01-03 10:00:00,149.23,149.69,148.42,148.66,18569.0,149.23,149.69,148.42,148.66,18569.0
2023-01-03 10:05:00,148.73,149.24,148.5,149.17,27192.0,148.73,149.24,148.5,149.17,27192.0
2023-01-03 10:10:00,149.09,149.1,147.97,148.02,40662.0,149.09,149.1,147.97,148.02,40662.0
2023-01-03 10:15:00,148.0,148.0,146.7,146.97,23235.0,148.0,148.0,146.7,146.97,23235.0
2023-01-03 10:20:00,146.95,147.47,146.91,147.26,14073.0,146.95,147.47,146.91,147.26,14073.0
2023-01-03 10:25:00,147.24,147.39,146.88,147.23,14234.0,147.24,147.39,146.88,147.23,14234.0
2023-01-03 10:30:00,147.21,147.22,146.9,147.02,31439.0,147.21,147.22,146.9,147.02,31439.0
2023-01-03 10:35:00,147.16,147.99,147.16,147.93,12603.0,147.16,147.99,147.16,147.93,12603.0
2023-01-03 10:40:00,147.93,148.23,147.69,147.77,14102.0,147.93,148.23,147.69,147.77,14102.0
2023-01-03 10:45:00,147.77,148.12,147.71,147.93,8034.0,147.77,148.12,147.71,147.93,8034.0
2023-01-03 10:50:00,147.94,148.34,147.72,147.81,5798.0,147.94,148.34,147.72,147.81,5798.0
2023-01-03 10:55:00,147.82,148.46,147.65,148.45,10826.0,147.82,148.46,147.65,148.45,10826.0
2023-01-03 11:00:00,148.35,148.58,147.93,148.58,8169.0,148.35,148.58,147.93,148.58,8169.0
2023-01-03 11:05:00,148.48,148.48,147.45,147.5,8252.0,148.48,148.48,147.45,147.5,8252.0
2023-01-03 11:10:00,147.42,147.63,147.1,147.11,26590.0,147.42,147.63,147.1,147.11,26590.0
2023-01-03 11:15:00,147.06,147.48,147.04,147.33,14555.0,147.06,147.48,147.04,147.33,14555.0
2023-01-03 11:20:00,147.27,147.28,146.9,146.9,24289.0,147.27,147.28,146.9,146.9,24289.0
2023-01-03 11:25:00,146.9,147.03,146.33,146.58,16250.0,146.9,147.03,146.33,146.58,16250.0
2023-01-03 11:30:00,146.59,146.7,146.28,146.37,8693.0,146.59,146.7,146.28,146.37,8693.0
2023-01-03 11:35:00,146.4,146.7,146.04,146.59,8714.0,146.4,146.7,146.04,146.59,8714.0
2023-01-03 11:40:00,146.6,146.69,146.13,146.13,5612.0,146.6,146.69,146.13,146.13,5612.0
2023-01-03 11:45:00,146.1,146.1,145.69,145.85,8807.0,146.1,146.1,145.69,145.85,8807.0
2023-01-03 11:50:00,145.88,146.14,145.65,146.03,7485.0,145.88,146.14,145.65,146.03,7485.0
2023-01-03 11:55:00,145.88,145.9,145.58,145.63,8069.0,145.88,145.9,145.58,145.63,8069.0
2023-01-03 12:00:00,145.64,146.11,145.59,145.93,17302.0,145.64,146.11,145.59,145.93,17302.0
2023-01-03 12:05:00,146.04,146.5,146.04,146.41,5790.0,146.04,146.5,146.04,146.41,5790.0
2023-01-03 12:10:00,146.42,146.46,146.13,146.22,1700.0,146.42,146.46,146.13,146.22,1700.0
2023-01-03 12:15:00,146.14,146.33,146.11,146.33,5220.0,146.14,146.33,146.11,146.33,5220.0
2023-01-03 12:20:00,146.37,146.79,146.37,146.64,2630.0,146.37,146.79,146.37,146.64,2630.0
2023-01-03 12:25:00,146.68,147.13,146.67,147.13,9444.0,146.68,147.13,146.67,147.13,9444.0
2023-01-03 12:30:00,147.15,147.49,147.13,147.42,3100.0,147.15,147.49,147.13,147.42,3100.0
2023-01-03 12:35:00,147.39,147.39,147.16,147.27,4742.0,147.39,147.39,147.16,147.27,4742.0
2023-01-03 12:40:00,147.16,147.25,146.94,146.98,4965.0,147.16,147.25,146.94,146.98,4965.0
2023-01-03 12:45:00,146.99,146.99,146.7,146.75,9351.0,146.99,146.99,146.7,146.75,9351.0
2023-01-03 12:50:00,146.79,147.2,146.79,147.2,2123.0,146.79,147.2,146.79,147.2,2123.0
2023-01-03 12:55:00,147.13,147.35,147.04,147.35,4093.0,147.13,147.35,147.04,147.35,4093.0
2023-01-03 13:00:00,147.35,147.46,147.04,147.36,5123.0,147.35,147.46,147.04,147.36,5123.0
2023-01-03 13:05:00,147.31,147.35,147.2,147.29,3016.0,147.31,147.35,147.2,147.29,3016.0
2023-01-03 13:10:00,147.36,147.6,146.92,146.92,3979.0,147.36,147.6,146.92,146.92,3979.0
2023-01-03 13:15:00,146.92,147.09,146.8,147.05,4900.0,146.92,147.09,146.8,147.05,4900.0
2023-01-03 13:20:00,146.96,147.05,146.85,146.87,3047.0,146.96,147.05,146.85,146.87,3047.0
2023-01-03 13:25:00,146.88,147.48,146.75,147.15,10993.0,146.88,147.48,146.75,147.15,10993.0
2023-01-03 13:30:00,147.2,147.25,146.81,146.88,6286.0,147.2,147.25,146.81,146.88,6286.0
2023-01-03 13:35:00,146.89,147.15,146.88,146.92,3060.0,146.89,147.15,146.88,146.92,3060.0
2023-01-03 13:40:00,146.75,146.97,146.6,146.68,8402.0,146.75,146.97,146.6,146.68,8402.0
2023-01-03 13:45:00,146.66,146.77,146.34,146.67,8905.0,146.66,146.77,146.34,146.67,8905.0
2023-01-03 13:50:00,146.6,147.16,146.59,147.16,4527.0,146.6,147.16,146.59,147.16,4527.0
2023-01-03 13:55:00,147.03,147.18,146.72,146.72,5446.0,147.03,147.18,146.72,146.72,5446.0
2023-01-03 14:00:00,146.72,146.77,146.17,146.18,12024.0,146.72,146.77,146.17,146.18,12024.0
2023-01-03 14:05:00,146.17,146.28,146.08,146.26,7813.0,146.17,146.28,146.08,146.26,7813.0
2023-01-03 14:10:00,146.26,146.34,145.8,145.93,12418.0,146.26,146.34,145.8,145.93,12418.0
2023-01-03 14:15:00,145.99,146.05,145.66,145.66,10506.0,145.99,146.05,145.66,145.66,10506.0
2023-01-03 14:20:00,145.7,145.78,145.33,145.33,17185.0,145.7,145.78,145.33,145.33,17185.0
2023-01-03 14:25:00,145.31,145.4,145.2,145.36,9246.0,145.31,145.4,145.2,145.36,9246.0
2023-01-03 14:30:00,145.29,145.35,144.87,145.03,17823.0,145.29,145.35,144.87,145.03,17823.0
2023-01-03 14:35:00,145.02,145.04,144.81,144.81,3561.0,145.02,145.04,144.81,144.81,3561.0
2023-01-03 14:40:00,144.75,145.25,144.73,145.06,9017.0,144.75,145.25,144.73,145.06,9017.0
2023-01-03 14:45:00,145.14,146.0,145.14,145.63,15092.0,145.14,146.0,145.14,145.63,15092.0
2023-01-03 14:50:00,145.57,145.67,145.33,145.62,10149.0,145.57,145.67,145.33,145.62,10149.0
2023-01-03 14:55:00,145.61,145.71,145.5,145.66,4244.0,145.61,145.71,145.5,145.66,4244.0
2023-01-03 15:00:00,145.71,146.06,145.49,145.8,7950.0,145.71,146.06,145.49,145.8,7950.0
2023-01-03 15:05:00,145.8,145.85,145.59,145.72,2987.0,145.8,145.85,145.59,145.72,2987.0
2023-01-03 15:10:00,145.74,146.05,145.73,146.0,4992.0,145.74,146.05,145.73,146.0,4992.0
2023-01-03 15:15:00,146.0,146.33,146.0,146.0,10751.0,146.0,146.33,146.0,146.0,10751.0
2023-01-03 15:20:00,146.0,146.0,145.38,145.42,10200.0,146.0,146.0,145.38,145.42,10200.0
2023-01-03 15:25:00,145.41,145.55,144.8,145.11,50965.0,145.41,145.55,144.8,145.11,50965.0
2023-01-03 15:30:00,145.12,145.82,145.12,145.8,15115.0,145.12,145.82,145.12,145.8,15115.0
2023-01-03 15:35:00,145.76,145.76,145.14,145.25,11351.0,145.76,145.76,145.14,145.25,11351.0
2023-01-03 15:40:00,145.26,145.6,145.26,145.58,15058.0,145.26,145.6,145.26,145.58,15058.0
2023-01-03 15:45:00,145.56,145.6,145.32,145.39,21465.0,145.56,145.6,145.32,145.39,21465.0
2023-01-03 15:50:00,145.41,145.81,145.28,145.6,26102.0,145.41,145.81,145.28,145.6,26102.0
2023-01-03 15:55:00,145.62,146.04,145.57,145.95,83176.0,145.62,146.04,145.57,145.95,83176.0
2023-01-04 09:30:00,146.72,147.0,145.51,146.18,47334.0,146.72,147.0,145.51,146.18,47334.0
2023-01-04 09:35:00,146.26,147.81,146.24,146.52,24632.0,146.26,147.81,146.24,146.52,24632.0
2023-01-04 09:40:00,146.45,147.42,146.31,146.81,18514.0,146.45,147.42,146.31,146.81,18514.0
2023-01-04 09:45:00,146.9,146.9,146.17,146.76,26294.0,146.9,146.9,146.17,146.76,26294.0
2023-01-04 09:50:00,146.8,147.09,146.0,146.43,18231.0,146.8,147.09,146.0,146.43,18231.0
2023-01-04 09:55:00,146.37,146.92,146.22,146.92,10158.0,146.37,146.92,146.22,146.92,10158.0
2023-01-04 10:00:00,146.96,147.49,145.73,145.91,24401.0,146.96,147.49,145.73,145.91,24401.0
2023-01-04 10:05:00,146.06,146.17,145.1,146.16,37193.0,146.06,146.17,145.1,146.16,37193.0
2023-01-04 10:10:00,146.09,146.86,146.05,146.69,24105.0,146.09,146.86,146.05,146.69,24105.0
2023-01-04 10:15:00,146.72,146.95,146.02,146.45,23721.0,146.72,146.95,146.02,146.45,23721.0
2023-01-04 10:20:00,146.51,146.86,146.31,146.77,9134.0,146.51,146.86,146.31,146.77,9134.0
2023-01-04 10:25:00,146.87,146.9,146.18,146.52,7384.0,146.87,146.9,146.18,146.52,7384.0
2023-01-04 10:30:00,146.63,146.65,145.72,146.19,11795.0,146.63,146.65,145.72,146.19,11795.0
2023-01-04 10:35:00,146.18,146.46,145.84,146.03,8282.0,146.18,146.46,145.84,146.03,8282.0
2023-01-04 10:40:00,145.98,146.45,145.84,146.45,16296.0,145.98,146.45,145.84,146.45,16296.0
2023-01-04 10:45:00,146.42,146.75,146.23,146.32,38907.0,146.42,146.75,146.23,146.32,38907.0
2023-01-04 10:50:00,146.36,146.37,145.91,146.05,28107.0,146.36,146.37,145.91,146.05,28107.0
2023-01-04 10:55:00,146.0,146.29,145.91,146.28,24985.0,146.0,146.29,145.91,146.28,24985.0
2023-01-04 11:00:00,146.34,146.46,145.78,145.98,15686.0,146.34,146.46,145.78,145.98,15686.0
2023-01-04 11:05:00,146.03,146.43,145.92,146.38,23440.0,146.03,146.43,145.92,146.38,23440.0
2023-01-04 11:10:00,146.42,147.04,146.41,146.77,14149.0,146.42,147.04,146.41,146.77,14149.0
2023-01-04 11:15:00,146.77,146.78,146.48,146.66,12128.0,146.77,146.78,146.48,146.66,12128.0
2023-01-04 11:20:00,146.69,146.77,146.53,146.72,5906.0,146.69,146.77,146.53,146.72,5906.0
2023-01-04 11:25:00,146.78,146.78,146.42,146.54,13980.0,146.78,146.78,146.42,146.54,13980.0
2023-01-04 11:30:00,146.54,147.12,146.42,146.77,18470.0,146.54,147.12,146.42,146.77,18470.0
2023-01-04 11:35:00,147.11,147.48,147.0,147.04,13363.0,147.11,147.48,147.0,147.04,13363.0
2023-01-04 11:40:00,147.15,147.22,146.87,146.93,3179.0,147.15,147.22,146.87,146.93,3179.0
2023-01-04 11:45:00,146.88,147.05,146.87,147.0,6185.0,146.88,147.05,146.87,147.0,6185.0
2023-01-04 11:50:00,147.01,147.23,146.92,147.2,3783.0,147.01,147.23,146.92,147.2,3783.0
2023-01-04 11:55:00,147.18,147.3,147.08,147.16,5184.0,147.18,147.3,147.08,147.16,5184.0
2023-01-04 12:00:00,147.16,147.22,146.86,146.98,6307.0,147.16,147.22,146.86,146.98,6307.0
2023-01-04 12:05:00,147.06,147.17,146.99,146.99,5178.0,147.06,147.17,146.99,146.99,5178.0
2023-01-04 12:10:00,147.01,147.01,146.42,146.43,12575.0,147.01,147.01,146.42,146.43,12575.0
2023-01-04 12:15:00,146.45,146.57,146.29,146.53,5669.0,146.45,146.57,146.29,146.53,5669.0
2023-01-04 12:20:00,146.48,147.02,146.48,147.02,7152.0,146.48,147.02,146.48,147.02,7152.0
2023-01-04 12:25:00,146.98,147.14,146.84,146.92,12603.0,146.98,147.14,146.84,146.92,12603.0
2023-01-04 12:30:00,146.96,147.13,146.82,146.89,69352.0,146.96,147.13,146.82,146.89,69352.0
2023-01-04 12:35:00,146.9,147.14,146.82,147.05,3002.0,146.9,147.14,146.82,147.05,3002.0
2023-01-04 12:40:00,147.01,147.11,146.54,146.63,14488.0,147.01,147.11,146.54,146.63,14488.0
2023-01-04 12:45:00,146.63,146.9,146.58,146.76,4640.0,146.63,146.9,146.58,146.76,4640.0
2023-01-04 12:50:00,146.74,146.77,146.52,146.69,4635.0,146.74,146.77,146.52,146.69,4635.0
2023-01-04 12:55:00,146.49,146.5,146.14,146.14,9263.0,146.49,146.5,146.14,146.14,9263.0
2023-01-04 13:00:00,146.14,146.45,146.01,146.32,19878.0,146.14,146.45,146.01,146.32,19878.0
2023-01-04 13:05:00,146.34,146.34,146.1,146.18,3905.0,146.34,146.34,146.1,146.18,3905.0
2023-01-04 13:10:00,146.22,146.33,146.18,146.27,4617.0,146.22,146.33,146.18,146.27,4617.0
2023-01-04 13:15:00,146.26,146.67,146.26,146.67,4529.0,146.26,146.67,146.26,146.67,4529.0
2023-01-04 13:20:00,146.55,146.73,146.51,146.69,1600.0,146.55,146.73,146.51,146.69,1600.0
2023-01-04 13:25:00,146.75,146.79,146.65,146.75,6157.0,146.75,146.79,146.65,146.75,6157.0
2023-01-04 13:30:00,146.72,146.76,146.59,146.71,6434.0,146.72,146.76,146.59,146.71,6434.0
2023-01-04 13:35:00,146.68,146.73,146.46,146.71,4967.0,146.68,146.73,146.46,146.71,4967.0
2023-01-04 13:40:00,146.71,146.71,146.34,146.34,3337.0,146.71,146.71,146.34,146.34,3337.0
2023-01-04 13:45:00,146.35,146.43,146.19,146.39,2000.0,146.35,146.43,146.19,146.39,2000.0
2023-01-04 13:50:00,146.45,146.56,146.32,146.52,55619.0,146.45,146.56,146.32,146.52,55619.0
2023-01-04 13:55:00,146.45,146.75,146.12,146.35,10627.0,146.45,146.75,146.12,146.35,10627.0
2023-01-04 14:00:00,146.21,146.89,145.87,146.37,15172.0,146.21,146.89,145.87,146.37,15172.0
2023-01-04 14:05:00,146.52,146.85,145.84,145.85,11369.0,146.52,146.85,145.84,145.85,11369.0
2023-01-04 14:10:00,145.76,146.2,145.7,146.2,3653.0,145.76,146.2,145.7,146.2,3653.0
2023-01-04 14:15:00,146.19,146.52,146.19,146.34,9188.0,146.19,146.52,146.19,146.34,9188.0
2023-01-04 14:20:00,146.39,146.39,145.78,145.8,13760.0,146.39,146.39,145.78,145.8,13760.0
2023-01-04 14:25:00,145.72,145.8,145.03,145.15,9141.0,145.72,145.8,145.03,145.15,9141.0
2023-01-04 14:30:00,145.05,145.58,145.0,145.58,17006.0,145.05,145.58,145.0,145.58,17006.0
2023-01-04 14:35:00,145.55,145.63,145.47,145.54,2807.0,145.55,145.63,145.47,145.54,2807.0
2023-01-04 14:40:00,145.48,145.69,145.29,145.39,5716.0,145.48,145.69,145.29,145.39,5716.0
2023-01-04 14:45:00,145.38,145.64,145.38,145.48,5016.0,145.38,145.64,145.38,145.48,5016.0
2023-01-04 14:50:00,145.39,145.7,145.25,145.47,6780.0,145.39,145.7,145.25,145.47,6780.0
2023-01-04 14:55:00,145.62,146.17,145.62,146.17,6091.0,145.62,146.17,145.62,146.17,6091.0
2023-01-04 15:00:00,146.05,146.33,146.04,146.21,2813.0,146.05,146.33,146.04,146.21,2813.0
2023-01-04 15:05:00,146.2,146.28,145.71,145.71,7921.0,146.2,146.28,145.71,145.71,7921.0
2023-01-04 15:10:00,145.84,145.84,145.56,145.63,5505.0,145.84,145.84,145.56,145.63,5505.0
2023-01-04 15:15:00,145.71,146.02,145.63,145.82,11359.0,145.71,146.02,145.63,145.82,11359.0
2023-01-04 15:20:00,145.91,145.99,145.72,145.8,5615.0,145.91,145.99,145.72,145.8,5615.0
2023-01-04 15:25:00,145.8,145.9,145.73,145.74,5186.0,145.8,145.9,145.73,145.74,5186.0
2023-01-04 15:30:00,145.68,145.87,145.52,145.73,7024.0,145.68,145.87,145.52,145.73,7024.0
2023-01-04 15:35:00,145.72,145.74,145.41,145.49,15643.0,145.72,145.74,145.41,145.49,15643.0
2023-01-04 15:40:00,145.45,145.47,145.22,145.27,26233.0,145.45,145.47,145.22,145.27,26233.0
2023-01-04 15:45:00,145.24,145.72,145.15,145.71,33368.0,145.24,145.72,145.15,145.71,33368.0
2023-01-04 15:50:00,145.7,146.3,145.68,146.27,32512.0,145.7,146.3,145.68,146.27,32512.0
2023-01-04 15:55:00,146.26,146.92,146.26,146.77,81063.0,146.26,146.92,146.26,146.77,81063.0
2023-01-05 09:30:00,145.6,146.31,143.76,143.94,50164.0,145.6,146.31,143.76,143.94,50164.0
2023-01-05 09:35:00,143.92,144.4,143.21,143.35,56942.0,143.92,144.4,143.21,143.35,56942.0
2023-01-05 09:40:00,143.32,143.9,142.57,142.92,28626.0,143.32,143.9,142.57,142.92,28626.0
2023-01-05 09:45:00,142.91,143.18,141.97,142.23,31433.0,142.91,143.18,141.97,142.23,31433.0
2023-01-05 09:50:00,142.2,142.84,141.81,142.56,16496.0,142.2,142.84,141.81,142.56,16496.0
2023-01-05 09:55:00,142.79,143.19,142.49,143.08,16824.0,142.79,143.19,142.49,143.08,16824.0
2023-01-05 10:00:00,142.99,144.65,142.9,144.65,22640.0,142.99,144.65,142.9,144.65,22640.0
2023-01-05 10:05:00,144.52,145.25,143.9,145.1,15517.0,144.52,145.25,143.9,145.1,15517.0
2023-01-05 10:10:00,145.23,145.58,144.94,145.05,16258.0,145.23,145.58,144.94,145.05,16258.0
2023-01-05 10:15:00,145.07,145.45,144.93,145.23,12663.0,145.07,145.45,144.93,145.23,12663.0
2023-01-05 10:20:00,145.35,146.33,145.35,145.67,22426.0,145.35,146.33,145.35,145.67,22426.0
2023-01-05 10:25:00,145.67,147.02,145.58,146.77,23464.0,145.67,147.02,145.58,146.77,23464.0
2023-01-05 10:30:00,146.66,146.9,146.29,146.34,13779.0,146.66,146.9,146.29,146.34,13779.0
2023-01-05 10:35:00,146.29,146.67,145.81,146.67,14999.0,146.29,146.67,145.81,146.67,14999.0
2023-01-05 10:40:00,146.6,146.6,146.01,146.42,6111.0,146.6,146.6,146.01,146.42,6111.0
2023-01-05 10:45:00,146.42,146.42,145.92,145.95,17648.0,146.42,146.42,145.92,145.95,17648.0
2023-01-05 10:50:00,145.87,146.29,145.7,145.82,12575.0,145.87,146.29,145.7,145.82,12575.0
2023-01-05 10:55:00,145.9,146.23,145.68,146.15,18864.0,145.9,146.23,145.68,146.15,18864.0
2023-01-05 11:00:00,146.13,146.13,145.36,145.59,11104.0,146.13,146.13,145.36,145.59,11104.0
2023-01-05 11:05:00,145.61,145.68,145.34,145.41,4952.0,145.61,145.68,145.34,145.41,4952.0
2023-01-05 11:10:00,145.46,146.04,145.43,145.97,42215.0,145.46,146.04,145.43,145.97,42215.0
2023-01-05 11:15:00,146.14,146.85,146.04,146.34,56206.0,146.14,146.85,146.04,146.34,56206.0
2023-01-05 11:20:00,146.35,146.37,145.77,145.78,15891.0,146.35,146.37,145.77,145.78,15891.0
2023-01-05 11:25:00,145.83,146.34,145.81,145.97,8142.0,145.83,146.34,145.81,145.97,8142.0
2023-01-05 11:30:00,146.11,146.16,145.86,146.0,3762.0,146.11,146.16,145.86,146.0,3762.0
2023-01-05 11:35:00,146.0,146.22,145.49,145.53,9725.0,146.0,146.22,145.49,145.53,9725.0
2023-01-05 11:40:00,145.43,145.8,145.04,145.8,20057.0,145.43,145.8,145.04,145.8,20057.0
2023-01-05 11:45:00,145.84,145.84,145.49,145.59,4305.0,145.84,145.84,145.49,145.59,4305.0
2023-01-05 11:50:00,145.63,145.9,145.54,145.77,7173.0,145.63,145.9,145.54,145.77,7173.0
2023-01-05 11:55:00,145.88,146.03,145.73,146.03,5344.0,145.88,146.03,145.73,146.03,5344.0
2023-01-05 12:00:00,146.09,146.1,145.4,145.46,2400.0,146.09,146.1,145.4,145.46,2400.0
2023-01-05 12:05:00,145.42,145.7,145.32,145.65,4505.0,145.42,145.7,145.32,145.65,4505.0
2023-01-05 12:10:00,145.65,145.79,145.43,145.57,10818.0,145.65,145.79,145.43,145.57,10818.0
2023-01-05 12:15:00,145.57,145.73,145.51,145.53,3588.0,145.57,145.73,145.51,145.53,3588.0
2023-01-05 12:20:00,145.44,145.64,145.4,145.59,3393.0,145.44,145.64,145.4,145.59,3393.0
2023-01-05 12:25:00,145.63,145.69,145.4,145.41,2055.0,145.63,145.69,145.4,145.41,2055.0
2023-01-05 12:30:00,145.3,145.47,145.24,145.4,5000.0,145.3,145.47,145.24,145.4,5000.0
2023-01-05 12:35:00,145.35,145.35,145.13,145.3,4223.0,145.35,145.35,145.13,145.3,4223.0
2023-01-05 12:40:00,145.34,145.4,145.04,145.04,2848.0,145.34,145.4,145.04,145.04,2848.0
2023-01-05 12:45:00,145.08,145.27,145.05,145.25,6973.0,145.08,145.27,145.05,145.25,6973.0
2023-01-05 12:50:00,145.33,145.43,144.8,144.82,5784.0,145.33,145.43,144.8,144.82,5784.0
2023-01-05 12:55:00,144.7,144.85,144.62,144.62,9772.0,144.7,144.85,144.62,144.62,9772.0
2023-01-05 13:00:00,144.58,144.62,144.03,144.26,15904.0,144.58,144.62,144.03,144.26,15904.0
2023-01-05 13:05:00,144.19,144.73,144.18,144.5,13682.0,144.19,144.73,144.18,144.5,13682.0
2023-01-05 13:10:00,144.5,144.51,144.06,144.06,12219.0,144.5,144.51,144.06,144.06,12219.0
2023-01-05 13:15:00,144.05,144.61,144.04,144.61,21260.0,144.05,144.61,144.04,144.61,21260.0
2023-01-05 13:20:00,144.61,145.87,144.6,145.87,23388.0,144.61,145.87,144.6,145.87,23388.0
2023-01-05 13:25:00,145.74,146.0,145.49,145.65,7782.0,145.74,146.0,145.49,145.65,7782.0
2023-01-05 13:30:00,145.64,145.97,145.1,145.53,32426.0,145.64,145.97,145.1,145.53,32426.0
2023-01-05 13:35:00,145.69,145.84,145.24,145.48,8216.0,145.69,145.84,145.24,145.48,8216.0
2023-01-05 13:40:00,145.47,145.58,145.36,145.57,11765.0,145.47,145.58,145.36,145.57,11765.0
2023-01-05 13:45:00,145.55,145.67,145.41,145.52,9980.0,145.55,145.67,145.41,145.52,9980.0
2023-01-05 13:50:00,145.63,145.87,145.63,145.76,4806.0,145.63,145.87,145.63,145.76,4806.0
2023-01-05 13:55:00,145.74,145.85,145.67,145.83,9600.0,145.74,145.85,145.67,145.83,9600.0
2023-01-05 14:00:00,145.83,146.07,145.8,145.89,4084.0,145.83,146.07,145.8,145.89,4084.0
2023-01-05 14:05:00,145.94,146.04,145.94,146.03,1205.0,145.94,146.04,145.94,146.03,1205.0
2023-01-05 14:10:00,145.99,146.03,145.52,145.68,15307.0,145.99,146.03,145.52,145.68,15307.0
2023-01-05 14:15:00,145.55,145.72,145.5,145.67,4600.0,145.55,145.72,145.5,145.67,4600.0
2023-01-05 14:20:00,145.58,145.84,145.58,145.81,4700.0,145.58,145.84,145.58,145.81,4700.0
2023-01-05 14:25:00,145.89,145.89,145.66,145.7,6861.0,145.89,145.89,145.66,145.7,6861.0
2023-01-05 14:30:00,145.73,145.85,145.61,145.73,8494.0,145.73,145.85,145.61,145.73,8494.0
2023-01-05 14:35:00,145.71,146.29,145.7,146.27,3755.0,145.71,146.29,145.7,146.27,3755.0
2023-01-05 14:40:00,146.28,146.42,146.17,146.31,8022.0,146.28,146.42,146.17,146.31,8022.0
2023-01-05 14:45:00,146.31,146.54,146.28,146.52,15695.0,146.31,146.54,146.28,146.52,15695.0
2023-01-05 14:50:00,146.54,146.54,146.2,146.23,7867.0,146.54,146.54,146.2,146.23,7867.0
2023-01-05 14:55:00,146.24,146.24,146.01,146.01,3260.0,146.24,146.24,146.01,146.01,3260.0
2023-01-05 15:00:00,146.05,146.05,145.93,145.96,2444.0,146.05,146.05,145.93,145.96,2444.0
2023-01-05 15:05:00,145.94,145.95,145.59,145.62,6943.0,145.94,145.95,145.59,145.62,6943.0
2023-01-05 15:10:00,145.61,145.64,145.43,145.5,6144.0,145.61,145.64,145.43,145.5,6144.0
2023-01-05 15:15:00,145.5,145.63,145.1,145.11,5292.0,145.5,145.63,145.1,145.11,5292.0
2023-01-05 15:20:00,145.07,145.26,145.04,145.26,4448.0,145.07,145.26,145.04,145.26,4448.0
2023-01-05 15:25:00,145.2,145.23,144.89,144.89,5705.0,145.2,145.23,144.89,144.89,5705.0
2023-01-05 15:30:00,144.83,145.01,144.6,144.91,6356.0,144.83,145.01,144.6,144.91,6356.0
2023-01-05 15:35:00,144.96,145.18,144.96,145.1,10918.0,144.96,145.18,144.96,145.1,10918.0
2023-01-05 15:40:00,145.05,145.16,144.98,145.08,7521.0,145.05,145.16,144.98,145.08,7521.0
2023-01-05 15:45:00,145.11,145.31,145.09,145.12,13631.0,145.11,145.31,145.09,145.12,13631.0
2023-01-05 15:50:00,145.09,145.46,145.0,145.34,36894.0,145.09,145.46,145.0,145.34,36894.0
2023-01-05 15:55:00,145.34,145.57,145.24,145.47,70688.0,145.34,145.57,145.24,145.47,70688.0
2023-01-06 09:30:00,148.68,153.02,147.5,151.33,221733.0,148.68,153.02,147.5,151.33,221733.0
2023-01-06 09:35:00,151.35,151.93,149.43,149.95,33962.0,151.35,151.93,149.43,149.95,33962.0
2023-01-06 09:40:00,150.1,151.12,150.0,150.9,39667.0,150.1,151.12,150.0,150.9,39667.0
2023-01-06 09:45:00,151.05,151.05,150.09,150.56,46162.0,151.05,151.05,150.09,150.56,46162.0
2023-01-06 09:50:00,150.72,151.37,149.75,150.24,26429.0,150.72,151.37,149.75,150.24,26429.0
2023-01-06 09:55:00,150.09,150.67,150.0,150.63,13754.0,150.09,150.67,150.0,150.63,13754.0
2023-01-06 10:00:00,150.3,150.93,148.62,148.64,25588.0,150.3,150.93,148.62,148.64,25588.0
2023-01-06 10:05:00,148.53,149.94,148.35,149.74,22416.0,148.53,149.94,148.35,149.74,22416.0
2023-01-06 10:10:00,149.69,150.57,149.38,150.5,19290.0,149.69,150.57,149.38,150.5,19290.0
2023-01-06 10:15:00,150.68,151.95,150.53,151.77,16982.0,150.68,151.95,150.53,151.77,16982.0
2023-01-06 10:20:00,151.99,152.46,151.99,152.31,16397.0,151.99,152.46,151.99,152.31,16397.0
2023-01-06 10:25:00,152.26,152.4,151.12,152.0,23560.0,152.26,152.4,151.12,152.0,23560.0
2023-01-06 10:30:00,152.18,153.61,152.02,153.55,22060.0,152.18,153.61,152.02,153.55,22060.0
2023-01-06 10:35:00,153.61,154.0,153.33,153.38,27475.0,153.61,154.0,153.33,153.38,27475.0
2023-01-06 10:40:00,153.45,154.12,153.19,153.54,20723.0,153.45,154.12,153.19,153.54,20723.0
2023-01-06 10:45:00,153.47,154.82,153.47,154.73,25272.0,153.47,154.82,153.47,154.73,25272.0
2023-01-06 10:50:00,154.72,155.93,154.33,155.52,32149.0,154.72,155.93,154.33,155.52,32149.0
2023-01-06 10:55:00,155.55,155.76,155.0,155.53,24334.0,155.55,155.76,155.0,155.53,24334.0
2023-01-06 11:00:00,155.58,155.78,155.11,155.55,32467.0,155.58,155.78,155.11,155.55,32467.0
2023-01-06 11:05:00,155.55,156.84,155.19,155.56,48548.0,155.55,156.84,155.19,155.56,48548.0
2023-01-06 11:10:00,155.53,156.02,155.34,155.51,13420.0,155.53,156.02,155.34,155.51,13420.0
2023-01-06 11:15:00,155.57,156.0,155.21,155.62,22290.0,155.57,156.0,155.21,155.62,22290.0
2023-01-06 11:20:00,155.58,155.67,155.4,155.53,22026.0,155.58,155.67,155.4,155.53,22026.0
2023-01-06 11:25:00,155.48,155.48,154.62,155.13,30688.0,155.48,155.48,154.62,155.13,30688.0
2023-01-06 11:30:00,155.18,155.36,154.04,154.78,31576.0,155.18,155.36,154.04,154.78,31576.0
2023-01-06 11:35:00,154.86,154.86,154.4,154.51,9566.0,154.86,154.86,154.4,154.51,9566.0
2023-01-06 11:40:00,154.5,154.77,154.4,154.44,11428.0,154.5,154.77,154.4,154.44,11428.0
2023-01-06 11:45:00,154.28,154.38,153.8,154.06,19952.0,154.28,154.38,153.8,154.06,19952.0
2023-01-06 11:50:00,154.13,154.84,154.06,154.54,35645.0,154.13,154.84,154.06,154.54,35645.0
2023-01-06 11:55:00,154.47,154.49,153.76,153.76,13378.0,154.47,154.49,153.76,153.76,13378.0
2023-01-06 12:00:00,153.84,154.2,153.58,154.06,24221.0,153.84,154.2,153.58,154.06,24221.0
2023-01-06 12:05:00,153.94,154.02,153.17,153.3,13290.0,153.94,154.02,153.17,153.3,13290.0
2023-01-06 12:10:00,153.37,153.53,152.69,152.7,11456.0,153.37,153.53,152.69,152.7,11456.0
2023-01-06 12:15:00,152.61,152.78,152.3,152.51,26940.0,152.61,152.78,152.3,152.51,26940.0
2023-01-06 12:20:00,152.43,152.51,151.87,151.87,8269.0,152.43,152.51,151.87,151.87,8269.0
2023-01-06 12:25:00,151.85,152.06,151.56,151.74,15870.0,151.85,152.06,151.56,151.74,15870.0
2023-01-06 12:30:00,151.82,151.92,151.31,151.59,20800.0,151.82,151.92,151.31,151.59,20800.0
2023-01-06 12:35:00,151.6,152.07,151.59,151.65,11723.0,151.6,152.07,151.59,151.65,11723.0
2023-01-06 12:40:00,151.68,151.82,151.37,151.81,6577.0,151.68,151.82,151.37,151.81,6577.0
2023-01-06 12:45:00,151.88,152.85,151.88,152.65,19911.0,151.88,152.85,151.88,152.65,19911.0
2023-01-06 12:50:00,152.77,152.77,152.09,152.17,6896.0,152.77,152.77,152.09,152.17,6896.0
2023-01-06 12:55:00,152.17,152.71,152.09,152.53,6926.0,152.17,152.71,152.09,152.53,6926.0
2023-01-06 13:00:00,152.42,152.69,152.15,152.26,8638.0,152.42,152.69,152.15,152.26,8638.0
2023-01-06 13:05:00,152.34,152.91,152.34,152.52,11386.0,152.34,152.91,152.34,152.52,11386.0
2023-01-06 13:10:00,152.53,152.65,152.13,152.13,7092.0,152.53,152.65,152.13,152.13,7092.0
2023-01-06 13:15:00,152.17,152.17,152.06,152.14,2964.0,152.17,152.17,152.06,152.14,2964.0
2023-01-06 13:20:00,152.03,152.03,151.64,151.67,8337.0,152.03,152.03,151.64,151.67,8337.0
2023-01-06 13:25:00,151.62,151.74,151.6,151.73,6076.0,151.62,151.74,151.6,151.73,6076.0
2023-01-06 13:30:00,151.72,152.4,151.48,152.4,18914.0,151.72,152.4,151.48,152.4,18914.0
2023-01-06 13:35:00,152.39,152.75,152.27,152.75,9704.0,152.39,152.75,152.27,152.75,9704.0
2023-01-06 13:40:00,152.71,152.72,152.46,152.5,7947.0,152.71,152.72,152.46,152.5,7947.0
2023-01-06 13:45:00,152.39,152.42,152.05,152.31,10919.0,152.39,152.42,152.05,152.31,10919.0
2023-01-06 13:50:00,152.28,152.79,152.23,152.79,6694.0,152.28,152.79,152.23,152.79,6694.0
2023-01-06 13:55:00,152.81,153.51,152.74,153.34,23914.0,152.81,153.51,152.74,153.34,23914.0
2023-01-06 14:00:00,153.34,153.52,153.21,153.29,5594.0,153.34,153.52,153.21,153.29,5594.0
2023-01-06 14:05:00,153.22,153.43,153.1,153.41,7228.0,153.22,153.43,153.1,153.41,7228.0
2023-01-06 14:10:00,153.47,153.99,153.39,153.77,5154.0,153.47,153.99,153.39,153.77,5154.0
2023-01-06 14:15:00,153.76,154.2,153.73,154.19,12563.0,153.76,154.2,153.73,154.19,12563.0
2023-01-06 14:20:00,154.19,154.59,154.14,154.41,11549.0,154.19,154.59,154.14,154.41,11549.0
2023-01-06 14:25:00,154.44,154.47,154.03,154.03,6181.0,154.44,154.47,154.03,154.03,6181.0
2023-01-06 14:30:00,154.09,154.21,154.03,154.18,5572.0,154.09,154.21,154.03,154.18,5572.0
2023-01-06 14:35:00,154.18,154.77,154.18,154.77,12751.0,154.18,154.77,154.18,154.77,12751.0
2023-01-06 14:40:00,154.74,155.12,154.73,155.1,17089.0,154.74,155.12,154.73,155.1,17089.0
2023-01-06 14:45:00,155.11,155.59,154.95,155.55,17298.0,155.11,155.59,154.95,155.55,17298.0
2023-01-06 14:50:00,155.59,155.72,155.33,155.72,9828.0,155.59,155.72,155.33,155.72,9828.0
2023-01-06 14:55:00,155.65,155.65,155.16,155.24,10474.0,155.65,155.65,155.16,155.24,10474.0
2023-01-06 15:00:00,155.27,155.61,155.27,155.53,11274.0,155.27,155.61,155.27,155.53,11274.0
2023-01-06 15:05:00,155.63,155.88,155.57,155.79,11787.0,155.63,155.88,155.57,155.79,11787.0
2023-01-06 15:10:00,155.83,155.92,155.61,155.91,22043.0,155.83,155.92,155.61,155.91,22043.0
2023-01-06 15:15:00,155.93,156.12,155.8,155.81,10660.0,155.93,156.12,155.8,155.81,10660.0
2023-01-06 15:20:00,155.81,156.25,155.7,156.18,16734.0,155.81,156.25,155.7,156.18,16734.0
2023-01-06 15:25:00,156.17,156.26,155.87,156.14,29717.0,156.17,156.26,155.87,156.14,29717.0
2023-01-06 15:30:00,156.18,156.22,155.9,156.09,22309.0,156.18,156.22,155.9,156.09,22309.0
2023-01-06 15:35:00,156.06,156.29,155.95,156.19,23236.0,156.06,156.29,155.95,156.19,23236.0
2023-01-06 15:40:00,156.2,156.57,156.16,156.57,23002.0,156.2,156.57,156.16,156.57,23002.0
2023-01-06 15:45:00,156.53,156.67,156.28,156.5,24923.0,156.53,156.67,156.28,156.5,24923.0
2023-01-06 15:50:00,156.48,157.16,156.11,157.09,62144.0,156.48,157.16,156.11,157.09,62144.0
2023-01-06 15:55:00,157.13,157.15,156.54,156.78,113634.0,157.13,157.15,156.54,156.78,113634.0
2023-01-09 09:30:00,157.54,158.73,156.68,157.17,77338.0,157.54,158.73,156.68,157.17,77338.0
2023-01-09 09:35:00,156.98,157.11,155.28,156.84,34955.0,156.98,157.11,155.28,156.84,34955.0
2023-01-09 09:40:00,157.08,157.08,155.45,156.19,35998.0,157.08,157.08,155.45,156.19,35998.0
2023-01-09 09:45:00,156.31,157.59,156.07,157.32,49793.0,156.31,157.59,156.07,157.32,49793.0
2023-01-09 09:50:00,157.21,157.98,156.79,157.0,32129.0,157.21,157.98,156.79,157.0,32129.0
2023-01-09 09:55:00,157.02,157.38,156.39,156.45,16798.0,157.02,157.38,156.39,156.45,16798.0
2023-01-09 10:00:00,156.45,156.83,155.97,156.41,50318.0,156.45,156.83,155.97,156.41,50318.0
2023-01-09 10:05:00,156.53,157.19,156.47,157.04,27792.0,156.53,157.19,156.47,157.04,27792.0
2023-01-09 10:10:00,157.04,157.1,156.18,156.32,22555.0,157.04,157.1,156.18,156.32,22555.0
2023-01-09 10:15:00,156.19,156.51,156.0,156.37,23709.0,156.19,156.51,156.0,156.37,23709.0
2023-01-09 10:20:00,156.29,156.31,155.14,155.84,23140.0,156.29,156.31,155.14,155.84,23140.0
2023-01-09 10:25:00,155.83,156.25,155.56,156.12,11285.0,155.83,156.25,155.56,156.12,11285.0
2023-01-09 10:30:00,156.13,156.71,155.88,156.61,17843.0,156.13,156.71,155.88,156.61,17843.0
2023-01-09 10:35:00,156.36,157.15,156.17,157.11,18210.0,156.36,157.15,156.17,157.11,18210.0
2023-01-09 10:40:00,157.11,157.26,156.23,157.17,30432.0,157.11,157.26,156.23,157.17,30432.0
2023-01-09 10:45:00,157.17,157.65,157.02,157.59,25387.0,157.17,157.65,157.02,157.59,25387.0
2023-01-09 10:50:00,157.64,158.38,157.54,158.31,30174.0,157.64,158.38,157.54,158.31,30174.0
2023-01-09 10:55:00,158.39,158.54,157.72,158.0,22109.0,158.39,158.54,157.72,158.0,22109.0
2023-01-09 11:00:00,158.0,158.25,157.49,158.05,8311.0,158.0,158.25,157.49,158.05,8311.0
2023-01-09 11:05:00,158.23,158.36,157.68,157.78,11080.0,158.23,158.36,157.68,157.78,11080.0
2023-01-09 11:10:00,157.78,158.39,157.78,158.24,8811.0,157.78,158.39,157.78,158.24,8811.0
2023-01-09 11:15:00,158.29,158.68,158.21,158.48,23077.0,158.29,158.68,158.21,158.48,23077.0
2023-01-09 11:20:00,158.44,159.25,158.44,159.11,21777.0,158.44,159.25,158.44,159.11,21777.0
2023-01-09 11:25:00,159.23,159.34,159.12,159.12,15814.0,159.23,159.34,159.12,159.12,15814.0
2023-01-09 11:30:00,159.17,159.46,159.01,159.37,15332.0,159.17,159.46,159.01,159.37,15332.0
2023-01-09 11:35:00,159.3,159.75,158.64,158.81,15258.0,159.3,159.75,158.64,158.81,15258.0
2023-01-09 11:40:00,158.85,159.39,158.85,159.29,8651.0,158.85,159.39,158.85,159.29,8651.0
2023-01-09 11:45:00,159.48,160.12,159.47,160.05,10873.0,159.48,160.12,159.47,160.05,10873.0
2023-01-09 11:50:00,160.06,160.3,159.79,160.17,10783.0,160.06,160.3,159.79,160.17,10783.0
2023-01-09 11:55:00,160.19,160.19,159.92,159.94,6473.0,160.19,160.19,159.92,159.94,6473.0
2023-01-09 12:00:00,159.93,160.15,159.87,160.11,7945.0,159.93,160.15,159.87,160.11,7945.0
2023-01-09 12:05:00,160.01,160.31,159.93,160.02,10485.0,160.01,160.31,159.93,160.02,10485.0
2023-01-09 12:10:00,159.98,160.28,159.71,160.19,16517.0,159.98,160.28,159.71,160.19,16517.0
2023-01-09 12:15:00,160.26,160.5,160.06,160.17,7814.0,160.26,160.5,160.06,160.17,7814.0
2023-01-09 12:20:00,160.24,161.11,160.23,160.93,49536.0,160.24,161.11,160.23,160.93,49536.0
2023-01-09 12:25:00,161.05,161.05,160.39,160.69,13483.0,161.05,161.05,160.39,160.69,13483.0
2023-01-09 12:30:00,160.68,161.17,160.6,160.9,13146.0,160.68,161.17,160.6,160.9,13146.0
2023-01-09 12:35:00,160.78,161.09,160.67,160.84,18525.0,160.78,161.09,160.67,160.84,18525.0
2023-01-09 12:40:00,160.75,160.83,160.18,160.36,12730.0,160.75,160.83,160.18,160.36,12730.0
2023-01-09 12:45:00,160.35,160.51,160.32,160.44,5613.0,160.35,160.51,160.32,160.44,5613.0
2023-01-09 12:50:00,160.51,160.69,160.05,160.32,9132.0,160.51,160.69,160.05,160.32,9132.0
2023-01-09 12:55:00,160.48,161.0,160.36,160.91,36021.0,160.48,161.0,160.36,160.91,36021.0
2023-01-09 13:00:00,160.91,161.45,160.9,161.29,21727.0,160.91,161.45,160.9,161.29,21727.0
2023-01-09 13:05:00,161.33,161.75,160.92,161.7,18059.0,161.33,161.75,160.92,161.7,18059.0
2023-01-09 13:10:00,161.7,161.7,160.85,161.42,29275.0,161.7,161.7,160.85,161.42,29275.0
2023-01-09 13:15:00,161.37,161.38,160.73,160.92,9456.0,161.37,161.38,160.73,160.92,9456.0
2023-01-09 13:20:00,161.0,161.96,161.0,161.81,20279.0,161.0,161.96,161.0,161.81,20279.0
2023-01-09 13:25:00,161.87,161.89,161.5,161.76,7299.0,161.87,161.89,161.5,161.76,7299.0
2023-01-09 13:30:00,161.83,162.17,161.83,162.13,8141.0,161.83,162.17,161.83,162.13,8141.0
2023-01-09 13:35:00,162.2,162.35,161.63,161.66,8006.0,162.2,162.35,161.63,161.66,8006.0
2023-01-09 13:40:00,161.68,161.78,161.33,161.38,9073.0,161.68,161.78,161.33,161.38,9073.0
2023-01-09 13:45:00,161.38,161.88,161.38,161.88,12154.0,161.38,161.88,161.38,161.88,12154.0
2023-01-09 13:50:00,161.88,162.1,161.69,161.8,12270.0,161.88,162.1,161.69,161.8,12270.0
2023-01-09 13:55:00,161.86,162.01,161.7,161.95,11505.0,161.86,162.01,161.7,161.95,11505.0
2023-01-09 14:00:00,161.9,162.21,161.8,162.02,16018.0,161.9,162.21,161.8,162.02,16018.0
2023-01-09 14:05:00,161.97,161.97,161.29,161.72,21287.0,161.97,161.97,161.29,161.72,21287.0
2023-01-09 14:10:00,161.86,161.99,161.54,161.71,9090.0,161.86,161.99,161.54,161.71,9090.0
2023-01-09 14:15:00,161.72,161.78,161.5,161.69,9060.0,161.72,161.78,161.5,161.69,9060.0
2023-01-09 14:20:00,161.63,161.66,161.19,161.24,12323.0,161.63,161.66,161.19,161.24,12323.0
2023-01-09 14:25:00,161.24,161.83,161.23,161.67,21316.0,161.24,161.83,161.23,161.67,21316.0
2023-01-09 14:30:00,161.68,161.85,161.62,161.62,12219.0,161.68,161.85,161.62,161.62,12219.0
2023-01-09 14:35:00,161.6,161.68,161.22,161.48,15702.0,161.6,161.68,161.22,161.48,15702.0
2023-01-09 14:40:00,161.5,161.58,161.17,161.23,4688.0,161.5,161.58,161.17,161.23,4688.0
2023-01-09 14:45:00,161.22,161.32,160.93,161.21,14911.0,161.22,161.32,160.93,161.21,14911.0
2023-01-09 14:50:00,161.1,161.16,160.82,160.87,18539.0,161.1,161.16,160.82,160.87,18539.0
2023-01-09 14:55:00,160.8,160.8,160.08,160.1,11336.0,160.8,160.8,160.08,160.1,11336.0
2023-01-09 15:00:00,160.09,160.18,159.9,160.08,9317.0,160.09,160.18,159.9,160.08,9317.0
2023-01-09 15:05:00,160.06,160.24,159.9,160.17,11316.0,160.06,160.24,159.9,160.17,11316.0
2023-01-09 15:10:00,160.24,160.3,159.68,159.72,5675.0,160.24,160.3,159.68,159.72,5675.0
2023-01-09 15:15:00,159.74,160.05,159.56,159.99,21484.0,159.74,160.05,159.56,159.99,21484.0
2023-01-09 15:20:00,159.93,160.2,159.87,159.93,10499.0,159.93,160.2,159.87,159.93,10499.0
2023-01-09 15:25:00,159.97,160.0,159.76,159.94,6746.0,159.97,160.0,159.76,159.94,6746.0
2023-01-09 15:30:00,160.0,160.06,159.7,160.0,13566.0,160.0,160.06,159.7,160.0,13566.0
2023-01-09 15:35:00,160.0,160.0,159.6,159.6,8592.0,160.0,160.0,159.6,159.6,8592.0
2023-01-09 15:40:00,159.6,159.7,159.38,159.43,12245.0,159.6,159.7,159.38,159.43,12245.0
2023-01-09 15:45:00,159.43,159.49,158.76,159.16,32873.0,159.43,159.49,158.76,159.16,32873.0
2023-01-09 15:50:00,159.29,159.4,159.11,159.26,25193.0,159.29,159.4,159.11,159.26,25193.0
2023-01-09 15:55:00,159.26,159.33,159.06,159.14,72464.0,159.26,159.33,159.06,159.14,72464.0
2023-01-10 09:30:00,159.6,161.5,158.63,160.49,35480.0,159.6,161.5,158.63,160.49,35480.0
2023-01-10 09:35:00,160.31,160.74,159.93,160.42,13037.0,160.31,160.74,159.93,160.42,13037.0
2023-01-10 09:40:00,160.38,160.38,159.22,159.42,6835.0,160.38,160.38,159.22,159.42,6835.0
2023-01-10 09:45:00,159.4,160.03,158.83,159.47,11428.0,159.4,160.03,158.83,159.47,11428.0
2023-01-10 09:50:00,159.65,159.65,158.29,158.89,21047.0,159.65,159.65,158.29,158.89,21047.0
2023-01-10 09:55:00,158.73,160.34,158.53,159.99,31671.0,158.73,160.34,158.53,159.99,31671.0
2023-01-10 10:00:00,159.69,159.86,158.97,159.2,6514.0,159.69,159.86,158.97,159.2,6514.0
2023-01-10 10:05:00,159.25,159.64,159.13,159.17,21451.0,159.25,159.64,159.13,159.17,21451.0
2023-01-10 10:10:00,159.29,159.99,159.15,159.77,7530.0,159.29,159.99,159.15,159.77,7530.0
2023-01-10 10:15:00,159.68,160.03,158.71,158.78,13113.0,159.68,160.03,158.71,158.78,13113.0
2023-01-10 10:20:00,158.82,158.93,158.5,158.93,10698.0,158.82,158.93,158.5,158.93,10698.0
2023-01-10 10:25:00,158.99,160.09,158.98,159.7,14947.0,158.99,160.09,158.98,159.7,14947.0
2023-01-10 10:30:00,159.73,159.9,159.45,159.83,16297.0,159.73,159.9,159.45,159.83,16297.0
2023-01-10 10:35:00,159.8,160.66,159.8,160.46,17292.0,159.8,160.66,159.8,160.46,17292.0
2023-01-10 10:40:00,160.58,160.74,159.71,159.99,12768.0,160.58,160.74,159.71,159.99,12768.0
2023-01-10 10:45:00,159.9,160.4,159.7,160.23,11576.0,159.9,160.4,159.7,160.23,11576.0
2023-01-10 10:50:00,160.35,160.98,160.32,160.96,9893.0,160.35,160.98,160.32,160.96,9893.0
2023-01-10 10:55:00,160.96,161.34,160.85,161.23,21495.0,160.96,161.34,160.85,161.23,21495.0
2023-01-10 11:00:00,161.22,161.6,161.22,161.55,16547.0,161.22,161.6,161.22,161.55,16547.0
2023-01-10 11:05:00,161.55,161.55,160.95,161.12,15347.0,161.55,161.55,160.95,161.12,15347.0
2023-01-10 11:10:00,161.12,161.2,160.73,160.98,6883.0,161.12,161.2,160.73,160.98,6883.0
2023-01-10 11:15:00,160.98,161.32,160.88,161.2,10017.0,160.98,161.32,160.88,161.2,10017.0
2023-01-10 11:20:00,161.2,161.63,161.19,161.51,7841.0,161.2,161.63,161.19,161.51,7841.0
2023-01-10 11:25:00,161.55,161.55,161.27,161.43,10995.0,161.55,161.55,161.27,161.43,10995.0
2023-01-10 11:30:00,161.43,161.71,161.42,161.71,20365.0,161.43,161.71,161.42,161.71,20365.0
2023-01-10 11:35:00,161.69,162.15,161.69,161.88,20123.0,161.69,162.15,161.69,161.88,20123.0
2023-01-10 11:40:00,161.96,162.33,161.84,162.33,13162.0,161.96,162.33,161.84,162.33,13162.0
2023-01-10 11:45:00,162.33,163.25,162.27,163.03,35142.0,162.33,163.25,162.27,163.03,35142.0
2023-01-10 11:50:00,163.05,163.19,162.78,163.15,14162.0,163.05,163.19,162.78,163.15,14162.0
2023-01-10 11:55:00,163.15,163.77,163.15,163.54,27788.0,163.15,163.77,163.15,163.54,27788.0
2023-01-10 12:00:00,163.52,163.76,163.4,163.74,27657.0,163.52,163.76,163.4,163.74,27657.0
2023-01-10 12:05:00,163.75,164.14,163.61,164.14,20090.0,163.75,164.14,163.61,164.14,20090.0
2023-01-10 12:10:00,164.15,164.89,164.15,164.89,52893.0,164.15,164.89,164.15,164.89,52893.0
2023-01-10 12:15:00,164.87,164.9,164.3,164.77,35667.0,164.87,164.9,164.3,164.77,35667.0
2023-01-10 12:20:00,164.76,165.89,164.69,165.56,34769.0,164.76,165.89,164.69,165.56,34769.0
2023-01-10 12:25:00,165.63,165.92,165.53,165.74,25099.0,165.63,165.92,165.53,165.74,25099.0
2023-01-10 12:30:00,165.74,165.82,165.37,165.4,31628.0,165.74,165.82,165.37,165.4,31628.0
2023-01-10 12:35:00,165.34,166.21,165.34,166.13,32151.0,165.34,166.21,165.34,166.13,32151.0
2023-01-10 12:40:00,166.1,166.5,165.85,166.06,33504.0,166.1,166.5,165.85,166.06,33504.0
2023-01-10 12:45:00,166.01,166.2,165.84,165.98,33898.0,166.01,166.2,165.84,165.98,33898.0
2023-01-10 12:50:00,165.97,166.37,165.93,166.33,10235.0,165.97,166.37,165.93,166.33,10235.0
2023-01-10 12:55:00,166.35,166.5,166.1,166.2,20259.0,166.35,166.5,166.1,166.2,20259.0
2023-01-10 13:00:00,166.12,166.26,165.86,166.21,14512.0,166.12,166.26,165.86,166.21,14512.0
2023-01-10 13:05:00,166.29,166.86,166.14,166.74,22328.0,166.29,166.86,166.14,166.74,22328.0
2023-01-10 13:10:00,166.79,166.94,166.15,166.37,34665.0,166.79,166.94,166.15,166.37,34665.0
2023-01-10 13:15:00,166.29,166.5,165.87,166.08,19313.0,166.29,166.5,165.87,166.08,19313.0
2023-01-10 13:20:00,166.18,166.66,166.05,166.4,10005.0,166.18,166.66,166.05,166.4,10005.0
2023-01-10 13:25:00,166.37,166.6,166.37,166.55,12629.0,166.37,166.6,166.37,166.55,12629.0
2023-01-10 13:30:00,166.5,167.11,166.35,167.08,32141.0,166.5,167.11,166.35,167.08,32141.0
2023-01-10 13:35:00,167.03,167.94,167.03,167.48,39543.0,167.03,167.94,167.03,167.48,39543.0
2023-01-10 13:40:00,167.48,167.74,167.08,167.22,40695.0,167.48,167.74,167.08,167.22,40695.0
2023-01-10 13:45:00,167.32,167.32,166.52,166.72,34250.0,167.32,167.32,166.52,166.72,34250.0
2023-01-10 13:50:00,166.72,166.72,166.45,166.5,21359.0,166.72,166.72,166.45,166.5,21359.0
2023-01-10 13:55:00,166.52,166.98,166.4,166.97,30382.0,166.52,166.98,166.4,166.97,30382.0
2023-01-10 14:00:00,166.93,167.24,166.79,167.15,31284.0,166.93,167.24,166.79,167.15,31284.0
2023-01-10 14:05:00,167.15,167.33,167.02,167.11,15937.0,167.15,167.33,167.02,167.11,15937.0
2023-01-10 14:10:00,167.09,167.42,167.08,167.34,28301.0,167.09,167.42,167.08,167.34,28301.0
2023-01-10 14:15:00,167.35,167.7,167.29,167.68,16648.0,167.35,167.7,167.29,167.68,16648.0
2023-01-10 14:20:00,167.69,167.85,167.36,167.73,13561.0,167.69,167.85,167.36,167.73,13561.0
2023-01-10 14:25:00,167.68,168.21,167.4,167.99,28318.0,167.68,168.21,167.4,167.99,28318.0
2023-01-10 14:30:00,168.0,168.15,167.61,168.08,31502.0,168.0,168.15,167.61,168.08,31502.0
2023-01-10 14:35:00,168.12,168.38,168.0,168.27,17909.0,168.12,168.38,168.0,168.27,17909.0
2023-01-10 14:40:00,168.26,168.27,167.9,168.0,17243.0,168.26,168.27,167.9,168.0,17243.0
2023-01-10 14:45:00,167.94,168.28,167.94,168.13,23024.0,167.94,168.28,167.94,168.13,23024.0
2023-01-10 14:50:00,168.13,168.17,167.95,168.06,16713.0,168.13,168.17,167.95,168.06,16713.0
2023-01-10 14:55:00,168.04,168.29,168.0,168.18,15590.0,168.04,168.29,168.0,168.18,15590.0
2023-01-10 15:00:00,168.16,168.2,167.88,168.14,19538.0,168.16,168.2,167.88,168.14,19538.0
2023-01-10 15:05:00,168.21,168.31,168.01,168.2,21190.0,168.21,168.31,168.01,168.2,21190.0
2023-01-10 15:10:00,168.16,168.32,167.87,168.24,27517.0,168.16,168.32,167.87,168.24,27517.0
2023-01-10 15:15:00,168.28,168.53,168.2,168.51,44641.0,168.28,168.53,168.2,168.51,44641.0
2023-01-10 15:20:00,168.55,168.69,168.26,168.59,35663.0,168.55,168.69,168.26,168.59,35663.0
2023-01-10 15:25:00,168.55,169.12,168.53,169.08,54265.0,168.55,169.12,168.53,169.08,54265.0
2023-01-10 15:30:00,169.08,169.83,169.05,169.69,70262.0,169.08,169.83,169.05,169.69,70262.0
2023-01-10 15:35:00,169.66,170.22,169.61,170.03,80053.0,169.66,170.22,169.61,170.03,80053.0
2023-01-10 15:40:00,169.99,170.04,169.41,169.87,91355.0,169.99,170.04,169.41,169.87,91355.0
2023-01-10 15:45:00,169.89,170.69,169.69,170.53,89143.0,169.89,170.69,169.69,170.53,89143.0
2023-01-10 15:50:00,170.57,170.93,170.17,170.85,128644.0,170.57,170.93,170.17,170.85,128644.0
2023-01-10 15:55:00,170.8,171.5,170.71,171.05,245210.0,170.8,171.5,170.71,171.05,245210.0
2023-01-11 09:30:00,170.46,174.24,170.29,171.6,145571.0,170.46,174.24,170.29,171.6,145571.0
2023-01-11 09:35:00,171.51,173.51,171.51,173.51,56688.0,171.51,173.51,171.51,173.51,56688.0
2023-01-11 09:40:00,173.69,174.19,171.77,173.15,68805.0,173.69,174.19,171.77,173.15,68805.0
2023-01-11 09:45:00,172.9,173.39,172.6,172.81,31222.0,172.9,173.39,172.6,172.81,31222.0
2023-01-11 09:50:00,172.7,173.79,172.07,173.63,53453.0,172.7,173.79,172.07,173.63,53453.0
2023-01-11 09:55:00,173.71,174.4,172.55,172.98,69200.0,173.71,174.4,172.55,172.98,69200.0
2023-01-11 10:00:00,173.0,174.11,172.75,173.47,48497.0,173.0,174.11,172.75,173.47,48497.0
2023-01-11 10:05:00,173.55,174.05,173.15,173.67,29040.0,173.55,174.05,173.15,173.67,29040.0
2023-01-11 10:10:00,173.61,173.87,173.11,173.79,26864.0,173.61,173.87,173.11,173.79,26864.0
2023-01-11 10:15:00,173.85,174.8,173.71,174.59,46839.0,173.85,174.8,173.71,174.59,46839.0
2023-01-11 10:20:00,174.63,175.16,174.11,175.07,68745.0,174.63,175.16,174.11,175.07,68745.0
2023-01-11 10:25:00,175.07,175.51,174.95,175.31,33743.0,175.07,175.51,174.95,175.31,33743.0
2023-01-11 10:30:00,175.24,176.19,175.0,175.79,117051.0,175.24,176.19,175.0,175.79,117051.0
2023-01-11 10:35:00,175.96,177.39,175.2,177.26,80413.0,175.96,177.39,175.2,177.26,80413.0
2023-01-11 10:40:00,177.15,177.59,176.87,177.37,76743.0,177.15,177.59,176.87,177.37,76743.0
2023-01-11 10:45:00,177.33,177.61,176.6,177.17,49902.0,177.33,177.61,176.6,177.17,49902.0
2023-01-11 10:50:00,177.08,177.08,175.58,175.58,39353.0,177.08,177.08,175.58,175.58,39353.0
2023-01-11 10:55:00,175.65,175.71,174.47,174.62,41411.0,175.65,175.71,174.47,174.62,41411.0
2023-01-11 11:00:00,174.7,175.14,174.32,174.45,34863.0,174.7,175.14,174.32,174.45,34863.0
2023-01-11 11:05:00,174.53,174.74,174.13,174.24,36072.0,174.53,174.74,174.13,174.24,36072.0
2023-01-11 11:10:00,174.33,175.09,173.74,175.09,44917.0,174.33,175.09,173.74,175.09,44917.0
2023-01-11 11:15:00,175.1,175.47,174.89,175.01,45870.0,175.1,175.47,174.89,175.01,45870.0
2023-01-11 11:20:00,175.07,175.15,174.78,174.81,17916.0,175.07,175.15,174.78,174.81,17916.0
2023-01-11 11:25:00,174.88,175.06,173.33,173.38,36479.0,174.88,175.06,173.33,173.38,36479.0
2023-01-11 11:30:00,173.4,173.4,172.37,173.17,62741.0,173.4,173.4,172.37,173.17,62741.0
2023-01-11 11:35:00,173.2,173.81,173.1,173.32,40401.0,173.2,173.81,173.1,173.32,40401.0
2023-01-11 11:40:00,173.33,173.35,172.54,172.94,19928.0,173.33,173.35,172.54,172.94,19928.0
2023-01-11 11:45:00,173.03,173.5,173.03,173.34,18134.0,173.03,173.5,173.03,173.34,18134.0
2023-01-11 11:50:00,173.44,174.37,173.31,174.37,20871.0,173.44,174.37,173.31,174.37,20871.0
2023-01-11 11:55:00,174.37,174.69,174.16,174.68,14937.0,174.37,174.69,174.16,174.68,14937.0
2023-01-11 12:00:00,174.73,174.86,173.29,173.29,27699.0,174.73,174.86,173.29,173.29,27699.0
2023-01-11 12:05:00,173.37,173.6,172.93,173.23,12654.0,173.37,173.6,172.93,173.23,12654.0
2023-01-11 12:10:00,173.24,173.5,173.0,173.0,13195.0,173.24,173.5,173.0,173.0,13195.0
2023-01-11 12:15:00,173.04,173.04,172.28,172.28,47019.0,173.04,173.04,172.28,172.28,47019.0
2023-01-11 12:20:00,172.21,172.45,171.92,172.09,65488.0,172.21,172.45,171.92,172.09,65488.0
2023-01-11 12:25:00,172.08,172.35,171.98,172.21,29606.0,172.08,172.35,171.98,172.21,29606.0
2023-01-11 12:30:00,172.33,172.85,172.32,172.68,23299.0,172.33,172.85,172.32,172.68,23299.0
2023-01-11 12:35:00,172.64,172.73,172.27,172.73,52471.0,172.64,172.73,172.27,172.73,52471.0
2023-01-11 12:40:00,172.69,173.72,172.69,173.63,16902.0,172.69,173.72,172.69,173.63,16902.0
2023-01-11 12:45:00,173.62,173.62,173.06,173.43,10987.0,173.62,173.62,173.06,173.43,10987.0
2023-01-11 12:50:00,173.36,174.09,173.21,173.49,22803.0,173.36,174.09,173.21,173.49,22803.0
2023-01-11 12:55:00,173.49,173.89,173.49,173.57,9396.0,173.49,173.89,173.49,173.57,9396.0
2023-01-11 13:00:00,173.5,173.5,172.79,173.06,24887.0,173.5,173.5,172.79,173.06,24887.0
2023-01-11 13:05:00,172.8,172.8,172.19,172.38,13372.0,172.8,172.8,172.19,172.38,13372.0
2023-01-11 13:10:00,172.24,172.48,171.76,172.13,31749.0,172.24,172.48,171.76,172.13,31749.0
2023-01-11 13:15:00,172.12,172.12,170.97,171.14,19859.0,172.12,172.12,170.97,171.14,19859.0
2023-01-11 13:20:00,171.05,172.09,171.03,171.74,57963.0,171.05,172.09,171.03,171.74,57963.0
2023-01-11 13:25:00,171.73,172.05,171.41,171.89,24975.0,171.73,172.05,171.41,171.89,24975.0
2023-01-11 13:30:00,171.9,172.03,171.49,172.03,16581.0,171.9,172.03,171.49,172.03,16581.0
2023-01-11 13:35:00,172.0,172.91,171.99,172.78,11918.0,172.0,172.91,171.99,172.78,11918.0
2023-01-11 13:40:00,172.86,173.03,172.23,172.4,12878.0,172.86,173.03,172.23,172.4,12878.0
2023-01-11 13:45:00,172.41,172.6,172.11,172.3,8208.0,172.41,172.6,172.11,172.3,8208.0
2023-01-11 13:50:00,172.25,172.51,172.03,172.28,8000.0,172.25,172.51,172.03,172.28,8000.0
2023-01-11 13:55:00,172.27,172.63,172.2,172.63,8452.0,172.27,172.63,172.2,172.63,8452.0
2023-01-11 14:00:00,172.65,172.81,172.03,172.16,6684.0,172.65,172.81,172.03,172.16,6684.0
2023-01-11 14:05:00,172.14,172.25,171.74,172.18,13844.0,172.14,172.25,171.74,172.18,13844.0
2023-01-11 14:10:00,172.29,172.35,172.06,172.21,20577.0,172.29,172.35,172.06,172.21,20577.0
2023-01-11 14:15:00,172.21,172.59,172.17,172.5,9533.0,172.21,172.59,172.17,172.5,9533.0
2023-01-11 14:20:00,172.53,172.9,172.51,172.63,17973.0,172.53,172.9,172.51,172.63,17973.0
2023-01-11 14:25:00,172.59,172.79,172.4,172.79,8970.0,172.59,172.79,172.4,172.79,8970.0
2023-01-11 14:30:00,172.74,173.09,172.74,173.06,16823.0,172.74,173.09,172.74,173.06,16823.0
2023-01-11 14:35:00,172.98,173.09,172.64,172.64,7647.0,172.98,173.09,172.64,172.64,7647.0
2023-01-11 14:40:00,172.47,172.56,172.09,172.4,11813.0,172.47,172.56,172.09,172.4,11813.0
2023-01-11 14:45:00,172.33,172.41,172.19,172.25,6513.0,172.33,172.41,172.19,172.25,6513.0
2023-01-11 14:50:00,172.25,172.27,172.01,172.21,5811.0,172.25,172.27,172.01,172.21,5811.0
2023-01-11 14:55:00,172.22,172.37,172.02,172.36,9893.0,172.22,172.37,172.02,172.36,9893.0
2023-01-11 15:00:00,172.34,172.41,172.14,172.18,5974.0,172.34,172.41,172.14,172.18,5974.0
2023-01-11 15:05:00,172.19,172.21,171.97,172.08,13264.0,172.19,172.21,171.97,172.08,13264.0
2023-01-11 15:10:00,172.09,172.42,172.08,172.25,6811.0,172.09,172.42,172.08,172.25,6811.0
2023-01-11 15:15:00,172.21,172.34,172.0,172.13,17125.0,172.21,172.34,172.0,172.13,17125.0
2023-01-11 15:20:00,172.12,172.29,171.98,172.2,16699.0,172.12,172.29,171.98,172.2,16699.0
2023-01-11 15:25:00,172.16,172.24,171.82,172.13,13720.0,172.16,172.24,171.82,172.13,13720.0
2023-01-11 15:30:00,172.06,172.12,171.61,171.71,12311.0,172.06,172.12,171.61,171.71,12311.0
2023-01-11 15:35:00,171.71,171.74,171.33,171.49,32485.0,171.71,171.74,171.33,171.49,32485.0
2023-01-11 15:40:00,171.48,171.5,171.11,171.23,25771.0,171.48,171.5,171.11,171.23,25771.0
2023-01-11 15:45:00,171.26,171.77,171.05,171.76,51109.0,171.26,171.77,171.05,171.76,51109.0
2023-01-11 15:50:00,171.79,172.27,171.65,172.16,74437.0,171.79,172.27,171.65,172.16,74437.0
2023-01-11 15:55:00,172.2,172.56,172.18,172.42,92924.0,172.2,172.56,172.18,172.42,92924.0
2023-01-12 09:30:00,173.1,174.64,172.0,172.22,52769.0,173.1,174.64,172.0,172.22,52769.0
2023-01-12 09:35:00,171.98,173.72,171.82,173.28,25924.0,171.98,173.72,171.82,173.28,25924.0
2023-01-12 09:40:00,173.12,173.35,172.0,172.11,44408.0,173.12,173.35,172.0,172.11,44408.0
2023-01-12 09:45:00,172.0,173.19,171.7,172.87,52117.0,172.0,173.19,171.7,172.87,52117.0
2023-01-12 09:50:00,172.91,173.26,172.25,173.25,40112.0,172.91,173.26,172.25,173.25,40112.0
2023-01-12 09:55:00,173.09,175.0,172.77,174.73,106886.0,173.09,175.0,172.77,174.73,106886.0
2023-01-12 10:00:00,174.59,175.5,174.58,175.26,37267.0,174.59,175.5,174.58,175.26,37267.0
2023-01-12 10:05:00,175.17,175.17,173.46,174.26,32826.0,175.17,175.17,173.46,174.26,32826.0
2023-01-12 10:10:00,174.12,175.17,173.94,174.04,26419.0,174.12,175.17,173.94,174.04,26419.0
2023-01-12 10:15:00,173.91,174.54,173.91,174.31,31163.0,173.91,174.54,173.91,174.31,31163.0
2023-01-12 10:20:00,174.31,175.79,174.31,175.61,19498.0,174.31,175.79,174.31,175.61,19498.0
2023-01-12 10:25:00,175.66,176.26,175.26,175.66,19788.0,175.66,176.26,175.26,175.66,19788.0
2023-01-12 10:30:00,175.65,176.12,175.24,175.99,17406.0,175.65,176.12,175.24,175.99,17406.0
2023-01-12 10:35:00,176.02,177.04,176.01,176.44,26418.0,176.02,177.04,176.01,176.44,26418.0
2023-01-12 10:40:00,176.45,176.5,175.36,175.66,21040.0,176.45,176.5,175.36,175.66,21040.0
2023-01-12 10:45:00,175.69,176.05,174.55,174.56,20197.0,175.69,176.05,174.55,174.56,20197.0
2023-01-12 10:50:00,174.68,175.9,174.44,175.88,19233.0,174.68,175.9,174.44,175.88,19233.0
2023-01-12 10:55:00,175.72,176.62,175.68,176.06,14968.0,175.72,176.62,175.68,176.06,14968.0
2023-01-12 11:00:00,175.96,175.96,175.2,175.49,5327.0,175.96,175.96,175.2,175.49,5327.0
2023-01-12 11:05:00,175.36,175.9,175.36,175.73,9035.0,175.36,175.9,175.36,175.73,9035.0
2023-01-12 11:10:00,175.91,176.24,175.64,176.24,9997.0,175.91,176.24,175.64,176.24,9997.0
2023-01-12 11:15:00,176.3,176.59,175.86,175.86,10836.0,176.3,176.59,175.86,175.86,10836.0
2023-01-12 11:20:00,175.92,176.66,175.86,176.57,15410.0,175.92,176.66,175.86,176.57,15410.0
2023-01-12 11:25:00,176.46,176.48,175.83,175.97,9804.0,176.46,176.48,175.83,175.97,9804.0
2023-01-12 11:30:00,175.9,176.07,175.19,175.28,8761.0,175.9,176.07,175.19,175.28,8761.0
2023-01-12 11:35:00,175.28,175.54,175.12,175.36,22671.0,175.28,175.54,175.12,175.36,22671.0
2023-01-12 11:40:00,175.31,175.81,175.31,175.75,9034.0,175.31,175.81,175.31,175.75,9034.0
2023-01-12 11:45:00,175.65,176.06,175.65,175.76,7751.0,175.65,176.06,175.65,175.76,7751.0
2023-01-12 11:50:00,175.71,175.93,175.62,175.7,9706.0,175.71,175.93,175.62,175.7,9706.0
2023-01-12 11:55:00,175.71,175.87,175.26,175.87,14977.0,175.71,175.87,175.26,175.87,14977.0
2023-01-12 12:00:00,175.87,176.54,175.79,176.5,10731.0,175.87,176.54,175.79,176.5,10731.0
2023-01-12 12:05:00,176.5,176.62,176.2,176.53,9000.0,176.5,176.62,176.2,176.53,9000.0
2023-01-12 12:10:00,176.46,176.72,176.44,176.67,7042.0,176.46,176.72,176.44,176.67,7042.0
2023-01-12 12:15:00,176.71,177.1,176.62,176.79,14298.0,176.71,177.1,176.62,176.79,14298.0
2023-01-12 12:20:00,176.88,177.09,176.76,177.09,7133.0,176.88,177.09,176.76,177.09,7133.0
2023-01-12 12:25:00,177.09,177.31,177.0,177.26,16538.0,177.09,177.31,177.0,177.26,16538.0
2023-01-12 12:30:00,177.3,177.45,177.1,177.11,13895.0,177.3,177.45,177.1,177.11,13895.0
2023-01-12 12:35:00,177.19,177.31,177.02,177.02,12300.0,177.19,177.31,177.02,177.02,12300.0
2023-01-12 12:40:00,176.98,177.31,176.73,176.81,15939.0,176.98,177.31,176.73,176.81,15939.0
2023-01-12 12:45:00,176.89,177.52,176.88,177.26,16246.0,176.89,177.52,176.88,177.26,16246.0
2023-01-12 12:50:00,177.41,178.19,177.26,178.09,17410.0,177.41,178.19,177.26,178.09,17410.0
2023-01-12 12:55:00,178.15,178.19,177.4,177.5,13817.0,178.15,178.19,177.4,177.5,13817.0
2023-01-12 13:00:00,177.41,178.22,177.13,178.21,9665.0,177.41,178.22,177.13,178.21,9665.0
2023-01-12 13:05:00,178.3,178.4,178.04,178.08,18188.0,178.3,178.4,178.04,178.08,18188.0
2023-01-12 13:10:00,178.09,178.22,177.62,178.11,11932.0,178.09,178.22,177.62,178.11,11932.0
2023-01-12 13:15:00,178.21,178.36,177.7,177.71,14584.0,178.21,178.36,177.7,177.71,14584.0
2023-01-12 13:20:00,177.71,177.71,177.17,177.58,11966.0,177.71,177.71,177.17,177.58,11966.0
2023-01-12 13:25:00,177.68,177.75,176.68,176.78,18495.0,177.68,177.75,176.68,176.78,18495.0
2023-01-12 13:30:00,176.7,176.9,176.28,176.87,15729.0,176.7,176.9,176.28,176.87,15729.0
2023-01-12 13:35:00,176.81,177.03,176.31,177.03,11450.0,176.81,177.03,176.31,177.03,11450.0
2023-01-12 13:40:00,176.99,177.24,176.94,177.12,11282.0,176.99,177.24,176.94,177.12,11282.0
2023-01-12 13:45:00,177.21,177.71,176.8,176.84,15576.0,177.21,177.71,176.8,176.84,15576.0
2023-01-12 13:50:00,176.77,176.93,176.42,176.83,11521.0,176.77,176.93,176.42,176.83,11521.0
2023-01-12 13:55:00,176.83,177.06,176.36,176.44,17695.0,176.83,177.06,176.36,176.44,17695.0
2023-01-12 14:00:00,176.36,176.64,176.19,176.51,11813.0,176.36,176.64,176.19,176.51,11813.0
2023-01-12 14:05:00,176.48,176.92,176.32,176.47,18650.0,176.48,176.92,176.32,176.47,18650.0
2023-01-12 14:10:00,176.53,176.64,176.02,176.28,23405.0,176.53,176.64,176.02,176.28,23405.0
2023-01-12 14:15:00,176.28,176.28,175.84,176.0,9586.0,176.28,176.28,175.84,176.0,9586.0
2023-01-12 14:20:00,175.97,176.38,175.81,175.9,15723.0,175.97,176.38,175.81,175.9,15723.0
2023-01-12 14:25:00,175.89,176.05,175.46,176.05,14083.0,175.89,176.05,175.46,176.05,14083.0
2023-01-12 14:30:00,176.08,176.43,176.01,176.31,13118.0,176.08,176.43,176.01,176.31,13118.0
2023-01-12 14:35:00,176.2,176.4,176.12,176.27,9484.0,176.2,176.4,176.12,176.27,9484.0
2023-01-12 14:40:00,176.25,176.39,175.92,175.97,6906.0,176.25,176.39,175.92,175.97,6906.0
2023-01-12 14:45:00,175.97,176.33,175.87,176.29,16167.0,175.97,176.33,175.87,176.29,16167.0
2023-01-12 14:50:00,176.21,176.24,175.86,176.0,11129.0,176.21,176.24,175.86,176.0,11129.0
2023-01-12 14:55:00,176.09,176.5,175.96,176.15,14275.0,176.09,176.5,175.96,176.15,14275.0
2023-01-12 15:00:00,176.18,176.49,176.02,176.49,16696.0,176.18,176.49,176.02,176.49,16696.0
2023-01-12 15:05:00,176.4,176.47,175.98,175.99,21574.0,176.4,176.47,175.98,175.99,21574.0
2023-01-12 15:10:00,176.01,176.04,175.65,175.95,25444.0,176.01,176.04,175.65,175.95,25444.0
2023-01-12 15:15:00,175.96,176.26,175.8,175.8,17797.0,175.96,176.26,175.8,175.8,17797.0
2023-01-12 15:20:00,175.85,176.28,175.77,176.27,14770.0,175.85,176.28,175.77,176.27,14770.0
2023-01-12 15:25:00,176.27,176.98,176.27,176.7,30116.0,176.27,176.98,176.27,176.7,30116.0
2023-01-12 15:30:00,176.7,177.31,176.49,177.25,38242.0,176.7,177.31,176.49,177.25,38242.0
2023-01-12 15:35:00,177.25,177.69,177.17,177.67,49188.0,177.25,177.69,177.17,177.67,49188.0
2023-01-12 15:40:00,177.63,178.21,177.54,178.12,79263.0,177.63,178.21,177.54,178.12,79263.0
2023-01-12 15:45:00,178.08,178.36,177.51,178.31,55413.0,178.08,178.36,177.51,178.31,55413.0
2023-01-12 15:50:00,178.39,179.12,178.21,178.78,112079.0,178.39,179.12,178.21,178.78,112079.0
2023-01-12 15:55:00,178.82,179.28,178.64,178.78,157098.0,178.82,179.28,178.64,178.78,157098.0
2023-01-13 09:30:00,177.42,180.88,177.28,179.97,78605.0,177.42,180.88,177.28,179.97,78605.0
2023-01-13 09:35:00,179.81,180.09,178.17,178.78,37711.0,179.81,180.09,178.17,178.78,37711.0
2023-01-13 09:40:00,178.75,179.17,178.02,178.36,21569.0,178.75,179.17,178.02,178.36,21569.0
2023-01-13 09:45:00,178.39,179.73,178.15,178.62,19847.0,178.39,179.73,178.15,178.62,19847.0
2023-01-13 09:50:00,178.67,179.82,178.42,179.82,12160.0,178.67,179.82,178.42,179.82,12160.0
2023-01-13 09:55:00,179.58,179.82,179.01,179.28,11068.0,179.58,179.82,179.01,179.28,11068.0
2023-01-13 10:00:00,178.93,179.75,178.93,179.59,11170.0,178.93,179.75,178.93,179.59,11170.0
2023-01-13 10:05:00,179.59,180.57,179.59,180.49,21055.0,179.59,180.57,179.59,180.49,21055.0
2023-01-13 10:10:00,180.48,181.0,180.4,180.75,25764.0,180.48,181.0,180.4,180.75,25764.0
2023-01-13 10:15:00,180.72,181.29,180.65,181.11,21303.0,180.72,181.29,180.65,181.11,21303.0
2023-01-13 10:20:00,181.12,182.3,181.11,182.2,27867.0,181.12,182.3,181.11,182.2,27867.0
2023-01-13 10:25:00,182.19,182.58,181.27,182.34,32845.0,182.19,182.58,181.27,182.34,32845.0
2023-01-13 10:30:00,182.32,182.35,181.21,181.21,17706.0,182.32,182.35,181.21,181.21,17706.0
2023-01-13 10:35:00,181.25,181.8,180.43,180.62,16621.0,181.25,181.8,180.43,180.62,16621.0
2023-01-13 10:40:00,180.72,181.14,180.54,180.54,7746.0,180.72,181.14,180.54,180.54,7746.0
2023-01-13 10:45:00,180.54,180.62,180.19,180.54,26384.0,180.54,180.62,180.19,180.54,26384.0
2023-01-13 10:50:00,180.46,180.66,180.0,180.21,17447.0,180.46,180.66,180.0,180.21,17447.0
2023-01-13 10:55:00,180.31,180.39,179.29,179.45,24203.0,180.31,180.39,179.29,179.45,24203.0
2023-01-13 11:00:00,179.45,179.53,178.5,178.7,15642.0,179.45,179.53,178.5,178.7,15642.0
2023-01-13 11:05:00,178.68,178.7,177.1,177.1,36952.0,178.68,178.7,177.1,177.1,36952.0
2023-01-13 11:10:00,177.15,177.71,177.01,177.01,30840.0,177.15,177.71,177.01,177.01,30840.0
2023-01-13 11:15:00,177.13,177.32,176.75,177.08,25384.0,177.13,177.32,176.75,177.08,25384.0
2023-01-13 11:20:00,177.06,177.57,177.03,177.48,19010.0,177.06,177.57,177.03,177.48,19010.0
2023-01-13 11:25:00,177.51,178.22,177.43,177.86,20389.0,177.51,178.22,177.43,177.86,20389.0
2023-01-13 11:30:00,177.87,178.77,177.68,178.63,9618.0,177.87,178.77,177.68,178.63,9618.0
2023-01-13 11:35:00,178.56,178.57,178.02,178.04,9176.0,178.56,178.57,178.02,178.04,9176.0
2023-01-13 11:40:00,178.19,178.32,178.0,178.12,5404.0,178.19,178.32,178.0,178.12,5404.0
2023-01-13 11:45:00,178.12,178.12,177.3,177.36,13837.0,178.12,178.12,177.3,177.36,13837.0
2023-01-13 11:50:00,177.36,177.48,177.18,177.32,8668.0,177.36,177.48,177.18,177.32,8668.0
2023-01-13 11:55:00,177.32,177.45,176.81,177.37,16984.0,177.32,177.45,176.81,177.37,16984.0
2023-01-13 12:00:00,177.42,177.93,177.42,177.57,10170.0,177.42,177.93,177.42,177.57,10170.0
2023-01-13 12:05:00,177.56,177.56,177.1,177.36,5284.0,177.56,177.56,177.1,177.36,5284.0
2023-01-13 12:10:00,177.57,178.08,177.5,178.07,5777.0,177.57,178.08,177.5,178.07,5777.0
2023-01-13 12:15:00,178.0,178.21,177.95,178.0,9046.0,178.0,178.21,177.95,178.0,9046.0
2023-01-13 12:20:00,178.09,178.22,177.88,178.04,4971.0,178.09,178.22,177.88,178.04,4971.0
2023-01-13 12:25:00,178.11,178.29,178.0,178.19,9752.0,178.11,178.29,178.0,178.19,9752.0
2023-01-13 12:30:00,178.12,178.16,177.62,177.84,8438.0,178.12,178.16,177.62,177.84,8438.0
2023-01-13 12:35:00,177.77,177.8,177.38,177.56,8111.0,177.77,177.8,177.38,177.56,8111.0
2023-01-13 12:40:00,177.56,177.79,177.54,177.61,5746.0,177.56,177.79,177.54,177.61,5746.0
2023-01-13 12:45:00,177.65,177.69,177.39,177.39,4067.0,177.65,177.69,177.39,177.39,4067.0
2023-01-13 12:50:00,177.4,177.82,177.4,177.65,5079.0,177.4,177.82,177.4,177.65,5079.0
2023-01-13 12:55:00,177.65,177.74,177.47,177.6,5529.0,177.65,177.74,177.47,177.6,5529.0
2023-01-13 13:00:00,177.6,177.99,177.59,177.86,10476.0,177.6,177.99,177.59,177.86,10476.0
2023-01-13 13:05:00,177.75,178.43,177.73,178.37,11172.0,177.75,178.43,177.73,178.37,11172.0
2023-01-13 13:10:00,178.37,178.37,178.22,178.23,6125.0,178.37,178.37,178.22,178.23,6125.0
2023-01-13 13:15:00,178.23,178.29,177.62,177.62,6718.0,178.23,178.29,177.62,177.62,6718.0
2023-01-13 13:20:00,177.6,177.6,177.35,177.51,10219.0,177.6,177.6,177.35,177.51,10219.0
2023-01-13 13:25:00,177.51,177.71,177.44,177.71,4225.0,177.51,177.71,177.44,177.71,4225.0
2023-01-13 13:30:00,177.72,177.88,177.61,177.8,5052.0,177.72,177.88,177.61,177.8,5052.0
2023-01-13 13:35:00,177.85,177.85,177.61,177.85,7628.0,177.85,177.85,177.61,177.85,7628.0
2023-01-13 13:40:00,177.94,178.06,177.88,177.89,4280.0,177.94,178.06,177.88,177.89,4280.0
2023-01-13 13:45:00,177.9,177.9,177.56,177.69,5883.0,177.9,177.9,177.56,177.69,5883.0
2023-01-13 13:50:00,177.6,178.05,177.6,177.8,8353.0,177.6,178.05,177.6,177.8,8353.0
2023-01-13 13:55:00,177.8,178.16,177.8,177.94,4550.0,177.8,178.16,177.8,177.94,4550.0
2023-01-13 14:00:00,178.03,178.23,177.98,178.09,6145.0,178.03,178.23,177.98,178.09,6145.0
2023-01-13 14:05:00,178.2,178.49,178.17,178.23,9261.0,178.2,178.49,178.17,178.23,9261.0
2023-01-13 14:10:00,178.23,178.46,178.23,178.46,7749.0,178.23,178.46,178.23,178.46,7749.0
2023-01-13 14:15:00,178.46,178.8,178.45,178.63,8057.0,178.46,178.8,178.45,178.63,8057.0
2023-01-13 14:20:00,178.68,178.68,178.44,178.44,3628.0,178.68,178.68,178.44,178.44,3628.0
2023-01-13 14:25:00,178.43,178.56,178.05,178.08,16268.0,178.43,178.56,178.05,178.08,16268.0
2023-01-13 14:30:00,178.1,178.12,177.92,178.09,4069.0,178.1,178.12,177.92,178.09,4069.0
2023-01-13 14:35:00,178.04,178.64,178.04,178.56,9910.0,178.04,178.64,178.04,178.56,9910.0
2023-01-13 14:40:00,178.59,178.67,178.19,178.5,7282.0,178.59,178.67,178.19,178.5,7282.0
2023-01-13 14:45:00,178.44,178.59,178.24,178.24,12776.0,178.44,178.59,178.24,178.24,12776.0
2023-01-13 14:50:00,178.22,178.35,178.14,178.27,6141.0,178.22,178.35,178.14,178.27,6141.0
2023-01-13 14:55:00,178.18,178.18,177.91,178.0,6483.0,178.18,178.18,177.91,178.0,6483.0
2023-01-13 15:00:00,177.92,178.04,177.78,178.04,19851.0,177.92,178.04,177.78,178.04,19851.0
2023-01-13 15:05:00,178.1,178.56,177.94,178.39,57779.0,178.1,178.56,177.94,178.39,57779.0
2023-01-13 15:10:00,178.42,178.55,178.28,178.43,9581.0,178.42,178.55,178.28,178.43,9581.0
2023-01-13 15:15:00,178.43,178.85,178.42,178.59,7923.0,178.43,178.85,178.42,178.59,7923.0
2023-01-13 15:20:00,178.58,178.96,178.54,178.91,12972.0,178.58,178.96,178.54,178.91,12972.0
2023-01-13 15:25:00,178.85,179.2,178.8,179.2,6545.0,178.85,179.2,178.8,179.2,6545.0
2023-01-13 15:30:00,179.34,179.41,179.22,179.33,11367.0,179.34,179.41,179.22,179.33,11367.0
2023-01-13 15:35:00,179.37,179.76,179.37,179.68,11314.0,179.37,179.76,179.37,179.68,11314.0
2023-01-13 15:40:00,179.72,179.77,179.5,179.59,16837.0,179.72,179.77,179.5,179.59,16837.0
2023-01-13 15:45:00,179.52,179.68,179.23,179.61,22757.0,179.52,179.68,179.23,179.61,22757.0
2023-01-13 15:50:00,179.75,180.24,179.49,180.14,37650.0,179.75,180.24,179.49,180.14,37650.0
2023-01-13 15:55:00,180.16,180.41,180.14,180.15,59013.0,180.16,180.41,180.14,180.15,59013.0
2023-01-17 09:30:00,181.0,182.99,180.6,181.2,77585.0,181.0,182.99,180.6,181.2,77585.0
2023-01-17 09:35:00,181.22,183.58,181.22,183.36,49068.0,181.22,183.58,181.22,183.36,49068.0
2023-01-17 09:40:00,183.5,184.76,183.03,183.56,58917.0,183.5,184.76,183.03,183.56,58917.0
2023-01-17 09:45:00,183.48,184.66,183.12,184.63,51468.0,183.48,184.66,183.12,184.63,51468.0
2023-01-17 09:50:00,184.71,185.17,184.27,184.74,43190.0,184.71,185.17,184.27,184.74,43190.0
2023-01-17 09:55:00,184.72,185.28,183.98,184.27,34272.0,184.72,185.28,183.98,184.27,34272.0
2023-01-17 10:00:00,184.18,184.53,183.52,183.53,37503.0,184.18,184.53,183.52,183.53,37503.0
2023-01-17 10:05:00,183.61,183.82,182.36,182.36,28653.0,183.61,183.82,182.36,182.36,28653.0
2023-01-17 10:10:00,182.44,183.16,181.9,183.13,41940.0,182.44,183.16,181.9,183.13,41940.0
2023-01-17 10:15:00,183.17,183.98,182.25,182.27,31113.0,183.17,183.98,182.25,182.27,31113.0
2023-01-17 10:20:00,182.27,182.98,181.89,182.45,41217.0,182.27,182.98,181.89,182.45,41217.0
2023-01-17 10:25:00,182.37,183.87,182.37,183.54,20848.0,182.37,183.87,182.37,183.54,20848.0
2023-01-17 10:30:00,183.7,184.3,183.35,184.03,21601.0,183.7,184.3,183.35,184.03,21601.0
2023-01-17 10:35:00,184.09,184.17,183.35,183.4,30875.0,184.09,184.17,183.35,183.4,30875.0
2023-01-17 10:40:00,183.44,183.65,182.64,183.54,16474.0,183.44,183.65,182.64,183.54,16474.0
2023-01-17 10:45:00,183.58,183.76,182.89,183.69,26229.0,183.58,183.76,182.89,183.69,26229.0
2023-01-17 10:50:00,183.68,183.95,183.26,183.55,10970.0,183.68,183.95,183.26,183.55,10970.0
2023-01-17 10:55:00,183.5,183.57,182.15,182.48,19628.0,183.5,183.57,182.15,182.48,19628.0
2023-01-17 11:00:00,182.49,182.49,181.79,182.28,22132.0,182.49,182.49,181.79,182.28,22132.0
2023-01-17 11:05:00,182.31,182.37,181.19,181.55,45387.0,182.31,182.37,181.19,181.55,45387.0
2023-01-17 11:10:00,181.49,181.49,179.97,180.29,45780.0,181.49,181.49,179.97,180.29,45780.0
2023-01-17 11:15:00,180.29,180.73,180.06,180.32,16108.0,180.29,180.73,180.06,180.32,16108.0
2023-01-17 11:20:00,180.36,181.13,180.28,180.85,15657.0,180.36,181.13,180.28,180.85,15657.0
2023-01-17 11:25:00,180.91,181.68,180.89,181.54,12673.0,180.91,181.68,180.89,181.54,12673.0
2023-01-17 11:30:00,181.46,181.59,181.21,181.29,7153.0,181.46,181.59,181.21,181.29,7153.0
2023-01-17 11:35:00,181.34,181.34,180.86,180.89,7700.0,181.34,181.34,180.86,180.89,7700.0
2023-01-17 11:40:00,180.84,181.12,180.33,180.51,9153.0,180.84,181.12,180.33,180.51,9153.0
2023-01-17 11:45:00,180.48,181.21,180.47,181.11,6637.0,180.48,181.21,180.47,181.11,6637.0
2023-01-17 11:50:00,181.23,181.66,181.14,181.46,6816.0,181.23,181.66,181.14,181.46,6816.0
2023-01-17 11:55:00,181.4,182.0,181.02,181.98,16758.0,181.4,182.0,181.02,181.98,16758.0
2023-01-17 12:00:00,181.99,182.19,181.7,181.93,22763.0,181.99,182.19,181.7,181.93,22763.0
2023-01-17 12:05:00,181.84,182.36,181.69,182.0,92811.0,181.84,182.36,181.69,182.0,92811.0
2023-01-17 12:10:00,181.89,181.89,180.88,180.88,27896.0,181.89,181.89,180.88,180.88,27896.0
2023-01-17 12:15:00,180.93,181.13,180.47,180.47,27967.0,180.93,181.13,180.47,180.47,27967.0
2023-01-17 12:20:00,180.57,180.83,180.36,180.44,4977.0,180.57,180.83,180.36,180.44,4977.0
2023-01-17 12:25:00,180.44,180.44,180.06,180.09,6087.0,180.44,180.44,180.06,180.09,6087.0
2023-01-17 12:30:00,180.21,180.35,179.64,179.64,10919.0,180.21,180.35,179.64,179.64,10919.0
2023-01-17 12:35:00,179.71,179.84,179.35,179.63,9510.0,179.71,179.84,179.35,179.63,9510.0
2023-01-17 12:40:00,179.66,179.9,179.26,179.8,9346.0,179.66,179.9,179.26,179.8,9346.0
2023-01-17 12:45:00,179.8,179.89,179.07,179.07,8917.0,179.8,179.89,179.07,179.07,8917.0
2023-01-17 12:50:00,179.13,179.36,178.85,178.9,9349.0,179.13,179.36,178.85,178.9,9349.0
2023-01-17 12:55:00,178.88,178.96,178.68,178.83,7103.0,178.88,178.96,178.68,178.83,7103.0
2023-01-17 13:00:00,178.88,179.65,178.8,179.54,14551.0,178.88,179.65,178.8,179.54,14551.0
2023-01-17 13:05:00,179.53,179.54,179.05,179.17,5261.0,179.53,179.54,179.05,179.17,5261.0
2023-01-17 13:10:00,178.95,179.29,178.89,179.29,5286.0,178.95,179.29,178.89,179.29,5286.0
2023-01-17 13:15:00,179.3,179.3,178.57,178.58,7147.0,179.3,179.3,178.57,178.58,7147.0
2023-01-17 13:20:00,178.63,178.75,178.37,178.38,8916.0,178.63,178.75,178.37,178.38,8916.0
2023-01-17 13:25:00,178.32,178.38,178.04,178.29,6268.0,178.32,178.38,178.04,178.29,6268.0
2023-01-17 13:30:00,178.33,178.35,177.79,177.99,7991.0,178.33,178.35,177.79,177.99,7991.0
2023-01-17 13:35:00,178.01,178.63,178.01,178.31,8215.0,178.01,178.63,178.01,178.31,8215.0
2023-01-17 13:40:00,178.32,178.4,178.21,178.31,4591.0,178.32,178.4,178.21,178.31,4591.0
2023-01-17 13:45:00,178.38,178.54,178.34,178.54,10370.0,178.38,178.54,178.34,178.54,10370.0
2023-01-17 13:50:00,178.56,178.62,177.62,177.7,9997.0,178.56,178.62,177.62,177.7,9997.0
2023-01-17 13:55:00,177.64,177.86,177.37,177.81,8638.0,177.64,177.86,177.37,177.81,8638.0
2023-01-17 14:00:00,177.82,178.43,177.75,178.33,10736.0,177.82,178.43,177.75,178.33,10736.0
2023-01-17 14:05:00,178.23,178.28,177.9,178.28,26439.0,178.23,178.28,177.9,178.28,26439.0
2023-01-17 14:10:00,178.21,178.22,177.5,177.76,7936.0,178.21,178.22,177.5,177.76,7936.0
2023-01-17 14:15:00,177.7,177.94,177.68,177.9,4609.0,177.7,177.94,177.68,177.9,4609.0
2023-01-17 14:20:00,177.87,177.87,177.31,177.46,12745.0,177.87,177.87,177.31,177.46,12745.0
2023-01-17 14:25:00,177.51,177.67,177.4,177.49,6067.0,177.51,177.67,177.4,177.49,6067.0
2023-01-17 14:30:00,177.47,177.79,177.35,177.38,5118.0,177.47,177.79,177.35,177.38,5118.0
2023-01-17 14:35:00,177.37,177.47,177.14,177.23,8042.0,177.37,177.47,177.14,177.23,8042.0
2023-01-17 14:40:00,177.26,177.62,177.06,177.48,9374.0,177.26,177.62,177.06,177.48,9374.0
2023-01-17 14:45:00,177.48,177.56,177.17,177.21,4706.0,177.48,177.56,177.17,177.21,4706.0
2023-01-17 14:50:00,177.26,177.33,176.7,176.96,10383.0,177.26,177.33,176.7,176.96,10383.0
2023-01-17 14:55:00,176.96,177.01,176.7,176.89,9292.0,176.96,177.01,176.7,176.89,9292.0
2023-01-17 15:00:00,176.93,177.16,176.89,177.05,7374.0,176.93,177.16,176.89,177.05,7374.0
2023-01-17 15:05:00,177.06,177.19,176.74,176.78,8162.0,177.06,177.19,176.74,176.78,8162.0
2023-01-17 15:10:00,176.84,176.94,176.55,176.69,12113.0,176.84,176.94,176.55,176.69,12113.0
2023-01-17 15:15:00,176.68,177.07,176.6,177.06,4897.0,176.68,177.07,176.6,177.06,4897.0
2023-01-17 15:20:00,177.06,177.26,176.78,177.19,12327.0,177.06,177.26,176.78,177.19,12327.0
2023-01-17 15:25:00,177.19,177.25,176.96,177.0,8807.0,177.19,177.25,176.96,177.0,8807.0
2023-01-17 15:30:00,177.0,177.31,176.98,177.3,14202.0,177.0,177.31,176.98,177.3,14202.0
2023-01-17 15:35:00,177.26,177.35,177.1,177.12,13123.0,177.26,177.35,177.1,177.12,13123.0
2023-01-17 15:40:00,177.14,177.16,176.79,176.82,36664.0,177.14,177.16,176.79,176.82,36664.0
2023-01-17 15:45:00,176.84,176.96,176.63,176.77,17561.0,176.84,176.96,176.63,176.77,17561.0
2023-01-17 15:50:00,176.83,176.97,176.43,176.78,31450.0,176.83,176.97,176.43,176.78,31450.0
2023-01-17 15:55:00,176.87,177.73,176.87,177.6,89851.0,176.87,177.73,176.87,177.6,89851.0
2023-01-18 09:30:00,178.71,180.85,178.63,180.16,69592.0,178.71,180.85,178.63,180.16,69592.0
2023-01-18 09:35:00,179.9,180.29,179.22,179.29,27370.0,179.9,180.29,179.22,179.29,27370.0
2023-01-18 09:40:00,179.42,180.2,178.63,178.98,18438.0,179.42,180.2,178.63,178.98,18438.0
2023-01-18 09:45:00,179.37,179.85,179.06,179.59,7505.0,179.37,179.85,179.06,179.59,7505.0
2023-01-18 09:50:00,179.6,180.12,179.42,179.66,9150.0,179.6,180.12,179.42,179.66,9150.0
2023-01-18 09:55:00,179.63,180.88,179.63,179.88,31850.0,179.63,180.88,179.63,179.88,31850.0
2023-01-18 10:00:00,179.97,180.1,179.44,179.55,21652.0,179.97,180.1,179.44,179.55,21652.0
2023-01-18 10:05:00,179.48,179.73,178.95,179.18,14901.0,179.48,179.73,178.95,179.18,14901.0
2023-01-18 10:10:00,179.07,179.18,177.92,178.51,43175.0,179.07,179.18,177.92,178.51,43175.0
2023-01-18 10:15:00,178.6,178.75,178.02,178.2,12500.0,178.6,178.75,178.02,178.2,12500.0
2023-01-18 10:20:00,178.23,178.25,177.29,177.29,22857.0,178.23,178.25,177.29,177.29,22857.0
2023-01-18 10:25:00,177.3,177.78,176.22,176.61,57505.0,177.3,177.78,176.22,176.61,57505.0
2023-01-18 10:30:00,176.54,176.64,175.82,176.09,22924.0,176.54,176.64,175.82,176.09,22924.0
2023-01-18 10:35:00,176.14,176.59,175.67,176.45,21522.0,176.14,176.59,175.67,176.45,21522.0
2023-01-18 10:40:00,176.39,176.98,175.95,176.71,23293.0,176.39,176.98,175.95,176.71,23293.0
2023-01-18 10:45:00,176.74,177.03,176.45,176.94,40005.0,176.74,177.03,176.45,176.94,40005.0
2023-01-18 10:50:00,176.95,177.5,176.52,177.04,32161.0,176.95,177.5,176.52,177.04,32161.0
2023-01-18 10:55:00,176.7,176.9,176.42,176.53,12660.0,176.7,176.9,176.42,176.53,12660.0
2023-01-18 11:00:00,176.71,177.25,176.66,177.16,11682.0,176.71,177.25,176.66,177.16,11682.0
2023-01-18 11:05:00,177.16,177.16,176.43,176.51,13071.0,177.16,177.16,176.43,176.51,13071.0
2023-01-18 11:10:00,176.47,176.47,175.36,175.6,19125.0,176.47,176.47,175.36,175.6,19125.0
2023-01-18 11:15:00,175.66,175.87,174.63,174.84,29357.0,175.66,175.87,174.63,174.84,29357.0
2023-01-18 11:20:00,174.91,174.91,173.98,174.58,28871.0,174.91,174.91,173.98,174.58,28871.0
2023-01-18 11:25:00,174.69,174.95,174.21,174.67,16385.0,174.69,174.95,174.21,174.67,16385.0
2023-01-18 11:30:00,174.62,174.67,173.76,173.88,23453.0,174.62,174.67,173.76,173.88,23453.0
2023-01-18 11:35:00,173.9,174.44,173.21,173.36,22596.0,173.9,174.44,173.21,173.36,22596.0
2023-01-18 11:40:00,173.49,173.86,173.07,173.27,22766.0,173.49,173.86,173.07,173.27,22766.0
2023-01-18 11:45:00,173.26,174.26,173.07,174.26,11833.0,173.26,174.26,173.07,174.26,11833.0
2023-01-18 11:50:00,174.28,174.59,173.98,174.18,8706.0,174.28,174.59,173.98,174.18,8706.0
2023-01-18 11:55:00,174.3,174.5,174.2,174.42,9684.0,174.3,174.5,174.2,174.42,9684.0
2023-01-18 12:00:00,174.66,174.84,174.15,174.15,6963.0,174.66,174.84,174.15,174.15,6963.0
2023-01-18 12:05:00,174.21,174.58,174.21,174.51,5813.0,174.21,174.58,174.21,174.51,5813.0
2023-01-18 12:10:00,174.45,174.58,174.19,174.19,13745.0,174.45,174.58,174.19,174.19,13745.0
2023-01-18 12:15:00,174.21,174.21,173.72,173.72,7168.0,174.21,174.21,173.72,173.72,7168.0
2023-01-18 12:20:00,173.73,173.78,173.41,173.41,5560.0,173.73,173.78,173.41,173.41,5560.0
2023-01-18 12:25:00,173.37,173.37,172.84,173.2,8211.0,173.37,173.37,172.84,173.2,8211.0
2023-01-18 12:30:00,173.13,173.56,173.05,173.54,8707.0,173.13,173.56,173.05,173.54,8707.0
2023-01-18 12:35:00,173.42,173.64,173.41,173.62,1570.0,173.42,173.64,173.41,173.62,1570.0
2023-01-18 12:40:00,173.66,173.91,173.6,173.86,3832.0,173.66,173.91,173.6,173.86,3832.0
2023-01-18 12:45:00,173.77,174.06,173.66,174.06,3971.0,173.77,174.06,173.66,174.06,3971.0
2023-01-18 12:50:00,174.0,174.0,173.64,173.81,4007.0,174.0,174.0,173.64,173.81,4007.0
2023-01-18 12:55:00,173.82,174.41,173.75,174.31,13177.0,173.82,174.41,173.75,174.31,13177.0
2023-01-18 13:00:00,174.36,174.8,174.29,174.47,8650.0,174.36,174.8,174.29,174.47,8650.0
2023-01-18 13:05:00,174.63,174.85,174.37,174.37,6907.0,174.63,174.85,174.37,174.37,6907.0
2023-01-18 13:10:00,174.28,174.65,174.28,174.62,4591.0,174.28,174.65,174.28,174.62,4591.0
2023-01-18 13:15:00,174.75,175.35,174.75,175.33,10195.0,174.75,175.35,174.75,175.33,10195.0
2023-01-18 13:20:00,175.26,175.26,174.82,174.82,5608.0,175.26,175.26,174.82,174.82,5608.0
2023-01-18 13:25:00,174.98,175.86,174.98,175.73,14021.0,174.98,175.86,174.98,175.73,14021.0
2023-01-18 13:30:00,175.75,175.91,175.54,175.72,11245.0,175.75,175.91,175.54,175.72,11245.0
2023-01-18 13:35:00,175.65,176.37,175.65,176.34,11826.0,175.65,176.37,175.65,176.34,11826.0
2023-01-18 13:40:00,176.34,176.73,176.24,176.65,4440.0,176.34,176.73,176.24,176.65,4440.0
2023-01-18 13:45:00,176.65,177.07,176.65,177.05,13421.0,176.65,177.07,176.65,177.05,13421.0
2023-01-18 13:50:00,177.08,177.2,176.29,176.72,16168.0,177.08,177.2,176.29,176.72,16168.0
2023-01-18 13:55:00,176.72,176.73,176.27,176.47,12305.0,176.72,176.73,176.27,176.47,12305.0
2023-01-18 14:00:00,176.47,176.85,176.4,176.84,7703.0,176.47,176.85,176.4,176.84,7703.0
2023-01-18 14:05:00,176.8,176.84,176.13,176.49,6749.0,176.8,176.84,176.13,176.49,6749.0
2023-01-18 14:10:00,176.52,176.53,176.2,176.35,11025.0,176.52,176.53,176.2,176.35,11025.0
2023-01-18 14:15:00,176.31,176.36,175.91,176.13,14104.0,176.31,176.36,175.91,176.13,14104.0
2023-01-18 14:20:00,176.21,176.29,176.12,176.28,5092.0,176.21,176.29,176.12,176.28,5092.0
2023-01-18 14:25:00,176.23,176.42,176.08,176.26,6404.0,176.23,176.42,176.08,176.26,6404.0
2023-01-18 14:30:00,176.26,176.43,176.11,176.34,3252.0,176.26,176.43,176.11,176.34,3252.0
2023-01-18 14:35:00,176.34,176.55,176.27,176.4,3193.0,176.34,176.55,176.27,176.4,3193.0
2023-01-18 14:40:00,176.38,176.75,176.23,176.61,7046.0,176.38,176.75,176.23,176.61,7046.0
2023-01-18 14:45:00,176.72,176.91,176.68,176.83,9533.0,176.72,176.91,176.68,176.83,9533.0
2023-01-18 14:50:00,176.87,176.87,176.55,176.59,8761.0,176.87,176.87,176.55,176.59,8761.0
2023-01-18 14:55:00,176.48,176.5,176.2,176.34,3407.0,176.48,176.5,176.2,176.34,3407.0
2023-01-18 15:00:00,176.24,176.29,175.91,176.14,16125.0,176.24,176.29,175.91,176.14,16125.0
2023-01-18 15:05:00,176.19,176.84,176.0,176.76,8702.0,176.19,176.84,176.0,176.76,8702.0
2023-01-18 15:10:00,176.76,176.83,176.48,176.66,20494.0,176.76,176.83,176.48,176.66,20494.0
2023-01-18 15:15:00,176.71,176.86,176.39,176.61,9255.0,176.71,176.86,176.39,176.61,9255.0
2023-01-18 15:20:00,176.54,176.97,176.54,176.81,12044.0,176.54,176.97,176.54,176.81,12044.0
2023-01-18 15:25:00,176.76,176.98,176.65,176.89,8988.0,176.76,176.98,176.65,176.89,8988.0
2023-01-18 15:30:00,176.9,176.99,176.65,176.84,16394.0,176.9,176.99,176.65,176.84,16394.0
2023-01-18 15:35:00,176.91,177.12,176.81,176.93,23464.0,176.91,177.12,176.81,176.93,23464.0
2023-01-18 15:40:00,176.92,177.42,176.91,177.21,20228.0,176.92,177.42,176.91,177.21,20228.0
2023-01-18 15:45:00,177.28,177.49,177.11,177.4,18182.0,177.28,177.49,177.11,177.4,18182.0
2023-01-18 15:50:00,177.38,178.02,177.35,178.0,40756.0,177.38,178.02,177.35,178.0,40756.0
2023-01-18 15:55:00,178.01,178.01,177.53,177.53,54032.0,178.01,178.01,177.53,177.53,54032.0
2023-01-19 09:30:00,175.3,176.17,173.78,175.12,87123.0,175.3,176.17,173.78,175.12,87123.0
2023-01-19 09:35:00,174.97,175.77,174.57,175.25,35747.0,174.97,175.77,174.57,175.25,35747.0
2023-01-19 09:40:00,175.33,175.75,173.86,173.97,20374.0,175.33,175.75,173.86,173.97,20374.0
2023-01-19 09:45:00,173.94,173.94,172.52,172.71,23392.0,173.94,173.94,172.52,172.71,23392.0
2023-01-19 09:50:00,172.71,173.45,172.71,172.89,26146.0,172.71,173.45,172.71,172.89,26146.0
2023-01-19 09:55:00,172.81,173.98,172.73,173.33,24001.0,172.81,173.98,172.73,173.33,24001.0
2023-01-19 10:00:00,173.32,173.48,171.74,171.9,28764.0,173.32,173.48,171.74,171.9,28764.0
2023-01-19 10:05:00,172.1,172.57,171.66,172.05,27067.0,172.1,172.57,171.66,172.05,27067.0
2023-01-19 10:10:00,171.92,172.04,170.61,171.37,32111.0,171.92,172.04,170.61,171.37,32111.0
2023-01-19 10:15:00,171.61,172.49,171.28,172.04,34354.0,171.61,172.49,171.28,172.04,34354.0
2023-01-19 10:20:00,172.25,172.41,170.81,170.89,17359.0,172.25,172.41,170.81,170.89,17359.0
2023-01-19 10:25:00,170.86,171.05,169.69,169.88,72812.0,170.86,171.05,169.69,169.88,72812.0
2023-01-19 10:30:00,169.9,169.95,167.75,168.41,93371.0,169.9,169.95,167.75,168.41,93371.0
2023-01-19 10:35:00,168.53,168.8,168.13,168.58,46736.0,168.53,168.8,168.13,168.58,46736.0
2023-01-19 10:40:00,168.78,169.1,168.19,168.49,43842.0,168.78,169.1,168.19,168.49,43842.0
2023-01-19 10:45:00,168.42,168.45,167.82,168.34,12968.0,168.42,168.45,167.82,168.34,12968.0
2023-01-19 10:50:00,168.35,168.99,168.18,168.7,26312.0,168.35,168.99,168.18,168.7,26312.0
2023-01-19 10:55:00,168.64,168.69,167.9,168.51,30510.0,168.64,168.69,167.9,168.51,30510.0
2023-01-19 11:00:00,168.6,168.83,168.06,168.25,23384.0,168.6,168.83,168.06,168.25,23384.0
2023-01-19 11:05:00,168.25,168.49,167.64,168.32,20234.0,168.25,168.49,167.64,168.32,20234.0
2023-01-19 11:10:00,168.39,168.76,167.59,167.59,22154.0,168.39,168.76,167.59,167.59,22154.0
2023-01-19 11:15:00,167.58,167.76,166.36,166.51,29609.0,167.58,167.76,166.36,166.51,29609.0
2023-01-19 11:20:00,166.45,166.46,165.65,165.9,39827.0,166.45,166.46,165.65,165.9,39827.0
2023-01-19 11:25:00,165.94,165.99,165.44,165.69,49205.0,165.94,165.99,165.44,165.69,49205.0
2023-01-19 11:30:00,165.69,165.96,165.11,165.36,66250.0,165.69,165.96,165.11,165.36,66250.0
2023-01-19 11:35:00,165.3,165.53,164.19,164.55,55604.0,165.3,165.53,164.19,164.55,55604.0
2023-01-19 11:40:00,164.62,165.21,164.25,164.91,39754.0,164.62,165.21,164.25,164.91,39754.0
2023-01-19 11:45:00,164.96,165.84,164.66,165.53,50186.0,164.96,165.84,164.66,165.53,50186.0
2023-01-19 11:50:00,165.5,167.06,165.31,166.89,28986.0,165.5,167.06,165.31,166.89,28986.0
2023-01-19 11:55:00,166.89,167.3,166.24,166.72,29481.0,166.89,167.3,166.24,166.72,29481.0
2023-01-19 12:00:00,166.76,167.77,166.7,167.56,26792.0,166.76,167.77,166.7,167.56,26792.0
2023-01-19 12:05:00,167.6,167.64,166.69,166.75,22644.0,167.6,167.64,166.69,166.75,22644.0
2023-01-19 12:10:00,166.78,168.5,166.77,168.5,19680.0,166.78,168.5,166.77,168.5,19680.0
2023-01-19 12:15:00,168.42,168.87,168.14,168.66,30948.0,168.42,168.87,168.14,168.66,30948.0
2023-01-19 12:20:00,168.66,168.8,168.2,168.57,21314.0,168.66,168.8,168.2,168.57,21314.0
2023-01-19 12:25:00,168.62,168.82,168.11,168.77,25948.0,168.62,168.82,168.11,168.77,25948.0
2023-01-19 12:30:00,168.65,168.75,168.23,168.3,13097.0,168.65,168.75,168.23,168.3,13097.0
2023-01-19 12:35:00,168.24,168.31,167.45,167.58,15449.0,168.24,168.31,167.45,167.58,15449.0
2023-01-19 12:40:00,167.56,167.86,167.29,167.37,8531.0,167.56,167.86,167.29,167.37,8531.0
2023-01-19 12:45:00,167.46,167.76,167.29,167.33,11999.0,167.46,167.76,167.29,167.33,11999.0
2023-01-19 12:50:00,167.34,167.5,166.82,166.82,8487.0,167.34,167.5,166.82,166.82,8487.0
2023-01-19 12:55:00,166.99,167.35,166.7,167.3,8523.0,166.99,167.35,166.7,167.3,8523.0
2023-01-19 13:00:00,167.36,167.96,167.19,167.25,19150.0,167.36,167.96,167.19,167.25,19150.0
2023-01-19 13:05:00,167.27,167.62,166.96,167.52,12037.0,167.27,167.62,166.96,167.52,12037.0
2023-01-19 13:10:00,167.59,167.61,167.2,167.43,9203.0,167.59,167.61,167.2,167.43,9203.0
2023-01-19 13:15:00,167.39,167.63,167.09,167.6,9720.0,167.39,167.63,167.09,167.6,9720.0
2023-01-19 13:20:00,167.54,167.54,167.2,167.49,16207.0,167.54,167.54,167.2,167.49,16207.0
2023-01-19 13:25:00,167.51,168.14,167.5,168.12,19778.0,167.51,168.14,167.5,168.12,19778.0
2023-01-19 13:30:00,168.09,168.47,168.09,168.37,7176.0,168.09,168.47,168.09,168.37,7176.0
2023-01-19 13:35:00,168.4,168.79,168.05,168.78,16223.0,168.4,168.79,168.05,168.78,16223.0
2023-01-19 13:40:00,168.78,168.82,168.01,168.02,14036.0,168.78,168.82,168.01,168.02,14036.0
2023-01-19 13:45:00,168.07,168.17,167.82,168.17,7154.0,168.07,168.17,167.82,168.17,7154.0
2023-01-19 13:50:00,168.18,168.38,167.94,168.35,11742.0,168.18,168.38,167.94,168.35,11742.0
2023-01-19 13:55:00,168.31,168.38,168.09,168.23,14478.0,168.31,168.38,168.09,168.23,14478.0
2023-01-19 14:00:00,168.32,168.78,168.23,168.3,16272.0,168.32,168.78,168.23,168.3,16272.0
2023-01-19 14:05:00,168.22,168.27,167.26,167.47,19011.0,168.22,168.27,167.26,167.47,19011.0
2023-01-19 14:10:00,167.48,167.89,167.47,167.82,12645.0,167.48,167.89,167.47,167.82,12645.0
2023-01-19 14:15:00,167.79,168.22,167.79,167.96,21105.0,167.79,168.22,167.79,167.96,21105.0
2023-01-19 14:20:00,167.96,168.4,167.79,168.34,15502.0,167.96,168.4,167.79,168.34,15502.0
2023-01-19 14:25:00,168.27,168.27,167.82,167.96,8429.0,168.27,168.27,167.82,167.96,8429.0
2023-01-19 14:30:00,167.9,167.91,167.4,167.67,15562.0,167.9,167.91,167.4,167.67,15562.0
2023-01-19 14:35:00,167.64,167.82,167.19,167.19,16319.0,167.64,167.82,167.19,167.19,16319.0
2023-01-19 14:40:00,167.17,167.24,166.26,166.26,16473.0,167.17,167.24,166.26,166.26,16473.0
2023-01-19 14:45:00,166.19,166.61,166.09,166.56,14936.0,166.19,166.61,166.09,166.56,14936.0
2023-01-19 14:50:00,166.51,166.89,166.13,166.14,18282.0,166.51,166.89,166.13,166.14,18282.0
2023-01-19 14:55:00,166.06,166.56,165.8,166.41,16571.0,166.06,166.56,165.8,166.41,16571.0
2023-01-19 15:00:00,166.46,166.56,166.19,166.42,18171.0,166.46,166.56,166.19,166.42,18171.0
2023-01-19 15:05:00,166.35,166.53,166.04,166.17,9189.0,166.35,166.53,166.04,166.17,9189.0
2023-01-19 15:10:00,166.17,166.74,166.17,166.74,19650.0,166.17,166.74,166.17,166.74,19650.0
2023-01-19 15:15:00,166.68,166.75,165.55,165.86,22027.0,166.68,166.75,165.55,165.86,22027.0
2023-01-19 15:20:00,165.86,165.91,165.25,165.26,20315.0,165.86,165.91,165.25,165.26,20315.0
2023-01-19 15:25:00,165.21,165.61,165.16,165.37,23360.0,165.21,165.61,165.16,165.37,23360.0
2023-01-19 15:30:00,165.48,165.48,164.64,164.98,33085.0,165.48,165.48,164.64,164.98,33085.0
2023-01-19 15:35:00,165.03,165.22,164.97,165.14,18790.0,165.03,165.22,164.97,165.14,18790.0
2023-01-19 15:40:00,165.16,165.47,165.12,165.26,30722.0,165.16,165.47,165.12,165.26,30722.0
2023-01-19 15:45:00,165.21,165.54,165.14,165.41,46941.0,165.21,165.54,165.14,165.41,46941.0
2023-01-19 15:50:00,165.48,165.5,165.02,165.39,65882.0,165.48,165.5,165.02,165.39,65882.0
2023-01-19 15:55:00,165.35,165.35,164.9,165.02,100525.0,165.35,165.35,164.9,165.02,100525.0
2023-01-20 09:30:00,165.71,166.74,164.11,164.81,72849.0,165.71,166.74,164.11,164.81,72849.0
2023-01-20 09:35:00,164.74,165.27,162.74,163.35,45373.0,164.74,165.27,162.74,163.35,45373.0
2023-01-20 09:40:00,163.29,165.02,163.09,164.43,36625.0,163.29,165.02,163.09,164.43,36625.0
2023-01-20 09:45:00,164.34,164.87,163.34,164.0,32343.0,164.34,164.87,163.34,164.0,32343.0
2023-01-20 09:50:00,164.03,166.36,163.58,166.12,70429.0,164.03,166.36,163.58,166.12,70429.0
2023-01-20 09:55:00,166.08,166.08,165.37,165.66,25537.0,166.08,166.08,165.37,165.66,25537.0
2023-01-20 10:00:00,165.54,165.78,164.5,165.78,14005.0,165.54,165.78,164.5,165.78,14005.0
2023-01-20 10:05:00,165.87,166.88,165.87,166.62,17903.0,165.87,166.88,165.87,166.62,17903.0
2023-01-20 10:10:00,166.71,167.14,166.35,166.51,23145.0,166.71,167.14,166.35,166.51,23145.0
2023-01-20 10:15:00,166.45,166.47,165.42,166.0,30497.0,166.45,166.47,165.42,166.0,30497.0
2023-01-20 10:20:00,165.95,166.43,165.54,165.64,27307.0,165.95,166.43,165.54,165.64,27307.0
2023-01-20 10:25:00,165.72,165.83,164.69,165.83,15344.0,165.72,165.83,164.69,165.83,15344.0
2023-01-20 10:30:00,165.94,166.12,165.47,165.91,8756.0,165.94,166.12,165.47,165.91,8756.0
2023-01-20 10:35:00,165.85,166.8,165.84,166.58,14769.0,165.85,166.8,165.84,166.58,14769.0
2023-01-20 10:40:00,166.56,167.3,166.51,167.2,15928.0,166.56,167.3,166.51,167.2,15928.0
2023-01-20 10:45:00,167.13,167.47,166.32,166.76,13366.0,167.13,167.47,166.32,166.76,13366.0
2023-01-20 10:50:00,166.77,166.78,165.93,165.95,12165.0,166.77,166.78,165.93,165.95,12165.0
2023-01-20 10:55:00,165.93,166.34,165.52,165.79,23057.0,165.93,166.34,165.52,165.79,23057.0
2023-01-20 11:00:00,165.76,166.06,165.27,165.67,20342.0,165.76,166.06,165.27,165.67,20342.0
2023-01-20 11:05:00,165.64,165.64,164.44,164.83,25170.0,165.64,165.64,164.44,164.83,25170.0
2023-01-20 11:10:00,165.04,165.17,164.66,165.13,9490.0,165.04,165.17,164.66,165.13,9490.0
2023-01-20 11:15:00,165.14,165.17,164.77,164.94,7890.0,165.14,165.17,164.77,164.94,7890.0
2023-01-20 11:20:00,165.0,165.9,164.98,165.78,12924.0,165.0,165.9,164.98,165.78,12924.0
2023-01-20 11:25:00,165.72,166.49,165.67,166.11,19295.0,165.72,166.49,165.67,166.11,19295.0
2023-01-20 11:30:00,166.08,166.48,165.73,166.48,10863.0,166.08,166.48,165.73,166.48,10863.0
2023-01-20 11:35:00,166.48,166.89,166.42,166.89,8733.0,166.48,166.89,166.42,166.89,8733.0
2023-01-20 11:40:00,166.81,167.5,166.69,167.45,13489.0,166.81,167.5,166.69,167.45,13489.0
2023-01-20 11:45:00,167.43,168.2,167.3,168.07,25877.0,167.43,168.2,167.3,168.07,25877.0
2023-01-20 11:50:00,167.97,167.97,167.06,167.22,13547.0,167.97,167.97,167.06,167.22,13547.0
2023-01-20 11:55:00,167.0,167.09,166.55,166.69,15198.0,167.0,167.09,166.55,166.69,15198.0
2023-01-20 12:00:00,166.72,167.19,166.71,167.18,9831.0,166.72,167.19,166.71,167.18,9831.0
2023-01-20 12:05:00,167.25,167.26,166.74,167.03,10471.0,167.25,167.26,166.74,167.03,10471.0
2023-01-20 12:10:00,167.0,167.2,166.92,167.09,4124.0,167.0,167.2,166.92,167.09,4124.0
2023-01-20 12:15:00,167.02,167.51,167.02,167.27,12729.0,167.02,167.51,167.02,167.27,12729.0
2023-01-20 12:20:00,167.3,167.73,166.79,166.79,15291.0,167.3,167.73,166.79,166.79,15291.0
2023-01-20 12:25:00,166.87,166.87,166.3,166.34,12305.0,166.87,166.87,166.3,166.34,12305.0
2023-01-20 12:30:00,166.23,166.28,165.89,166.28,6880.0,166.23,166.28,165.89,166.28,6880.0
2023-01-20 12:35:00,166.24,166.24,165.69,165.85,8968.0,166.24,166.24,165.69,165.85,8968.0
2023-01-20 12:40:00,165.87,165.87,165.43,165.55,9430.0,165.87,165.87,165.43,165.55,9430.0
2023-01-20 12:45:00,165.48,165.52,165.22,165.47,12866.0,165.48,165.52,165.22,165.47,12866.0
2023-01-20 12:50:00,165.44,165.87,165.44,165.81,10665.0,165.44,165.87,165.44,165.81,10665.0
2023-01-20 12:55:00,165.75,165.75,165.43,165.44,4759.0,165.75,165.75,165.43,165.44,4759.0
2023-01-20 13:00:00,165.49,165.87,165.38,165.61,9860.0,165.49,165.87,165.38,165.61,9860.0
2023-01-20 13:05:00,165.62,166.0,165.52,166.0,5096.0,165.62,166.0,165.52,166.0,5096.0
2023-01-20 13:10:00,166.01,166.14,165.79,166.07,8076.0,166.01,166.14,165.79,166.07,8076.0
2023-01-20 13:15:00,166.09,166.49,166.05,166.05,6966.0,166.09,166.49,166.05,166.05,6966.0
2023-01-20 13:20:00,166.0,166.29,166.0,166.2,2554.0,166.0,166.29,166.0,166.2,2554.0
2023-01-20 13:25:00,166.18,166.21,165.88,165.88,3625.0,166.18,166.21,165.88,165.88,3625.0
2023-01-20 13:30:00,165.95,166.02,165.67,165.98,8168.0,165.95,166.02,165.67,165.98,8168.0
2023-01-20 13:35:00,166.04,166.69,166.03,166.64,10771.0,166.04,166.69,166.03,166.64,10771.0
2023-01-20 13:40:00,166.62,166.64,166.08,166.12,18633.0,166.62,166.64,166.08,166.12,18633.0
2023-01-20 13:45:00,166.17,166.48,165.88,166.33,30893.0,166.17,166.48,165.88,166.33,30893.0
2023-01-20 13:50:00,166.25,166.38,166.15,166.15,10353.0,166.25,166.38,166.15,166.15,10353.0
2023-01-20 13:55:00,166.17,166.57,166.01,166.29,10567.0,166.17,166.57,166.01,166.29,10567.0
2023-01-20 14:00:00,166.24,166.29,165.7,165.71,6327.0,166.24,166.29,165.7,165.71,6327.0
2023-01-20 14:05:00,165.71,165.89,165.53,165.57,6368.0,165.71,165.89,165.53,165.57,6368.0
2023-01-20 14:10:00,165.45,165.63,165.35,165.39,5114.0,165.45,165.63,165.35,165.39,5114.0
2023-01-20 14:15:00,165.33,165.33,164.75,164.9,12209.0,165.33,165.33,164.75,164.9,12209.0
2023-01-20 14:20:00,164.92,164.99,164.45,164.74,15563.0,164.92,164.99,164.45,164.74,15563.0
2023-01-20 14:25:00,164.85,164.89,164.6,164.61,9086.0,164.85,164.89,164.6,164.61,9086.0
2023-01-20 14:30:00,164.66,165.12,164.45,164.5,13055.0,164.66,165.12,164.45,164.5,13055.0
2023-01-20 14:35:00,164.5,164.66,164.35,164.6,10611.0,164.5,164.66,164.35,164.6,10611.0
2023-01-20 14:40:00,164.56,164.9,164.44,164.53,11060.0,164.56,164.9,164.44,164.53,11060.0
2023-01-20 14:45:00,164.56,164.56,164.23,164.23,12509.0,164.56,164.56,164.23,164.23,12509.0
2023-01-20 14:50:00,164.28,164.65,164.18,164.63,16005.0,164.28,164.65,164.18,164.63,16005.0
2023-01-20 14:55:00,164.62,165.09,164.6,165.09,16727.0,164.62,165.09,164.6,165.09,16727.0
2023-01-20 15:00:00,165.09,165.75,165.05,165.75,14829.0,165.09,165.75,165.05,165.75,14829.0
2023-01-20 15:05:00,165.75,166.32,165.75,166.3,12817.0,165.75,166.32,165.75,166.3,12817.0
2023-01-20 15:10:00,166.28,166.58,166.12,166.51,16312.0,166.28,166.58,166.12,166.51,16312.0
2023-01-20 15:15:00,166.51,167.26,166.37,167.21,25227.0,166.51,167.26,166.37,167.21,25227.0
2023-01-20 15:20:00,167.25,167.26,166.47,166.47,26738.0,167.25,167.26,166.47,166.47,26738.0
2023-01-20 15:25:00,166.49,167.04,166.47,166.91,21866.0,166.49,167.04,166.47,166.91,21866.0
2023-01-20 15:30:00,166.95,167.0,166.68,166.87,18568.0,166.95,167.0,166.68,166.87,18568.0
2023-01-20 15:35:00,166.85,166.86,166.47,166.72,19387.0,166.85,166.86,166.47,166.72,19387.0
2023-01-20 15:40:00,166.77,167.08,166.6,166.85,23266.0,166.77,167.08,166.6,166.85,23266.0
2023-01-20 15:45:00,166.81,166.95,166.53,166.92,26626.0,166.81,166.95,166.53,166.92,26626.0
2023-01-20 15:50:00,166.93,168.42,166.91,168.41,50233.0,166.93,168.42,166.91,168.41,50233.0
2023-01-20 15:55:00,168.43,168.43,167.81,167.88,131367.0,168.43,168.43,167.81,167.88,131367.0
2023-01-23 09:30:00,168.34,168.34,166.5,167.22,32536.0,168.34,168.34,166.5,167.22,32536.0
2023-01-23 09:35:00,167.52,169.28,167.52,169.18,29160.0,167.52,169.28,167.52,169.18,29160.0
2023-01-23 09:40:00,169.11,169.54,168.69,168.69,18464.0,169.11,169.54,168.69,168.69,18464.0
2023-01-23 09:45:00,169.0,169.03,167.45,167.73,12379.0,169.0,169.03,167.45,167.73,12379.0
2023-01-23 09:50:00,167.9,168.52,167.46,168.33,21654.0,167.9,168.52,167.46,168.33,21654.0
2023-01-23 09:55:00,168.16,168.99,167.47,167.65,33771.0,168.16,168.99,167.47,167.65,33771.0
2023-01-23 10:00:00,167.71,167.74,166.84,167.05,13198.0,167.71,167.74,166.84,167.05,13198.0
2023-01-23 10:05:00,167.21,168.17,167.0,167.96,20171.0,167.21,168.17,167.0,167.96,20171.0
2023-01-23 10:10:00,167.95,168.3,167.26,168.12,11723.0,167.95,168.3,167.26,168.12,11723.0
2023-01-23 10:15:00,168.15,169.55,168.09,169.36,26461.0,168.15,169.55,168.09,169.36,26461.0
2023-01-23 10:20:00,169.34,169.84,169.1,169.73,38676.0,169.34,169.84,169.1,169.73,38676.0
2023-01-23 10:25:00,169.81,169.98,169.02,169.19,13836.0,169.81,169.98,169.02,169.19,13836.0
2023-01-23 10:30:00,169.3,169.47,168.31,168.43,8912.0,169.3,169.47,168.31,168.43,8912.0
2023-01-23 10:35:00,168.28,168.67,168.21,168.28,26676.0,168.28,168.67,168.21,168.28,26676.0
2023-01-23 10:40:00,168.51,168.76,167.91,168.36,37270.0,168.51,168.76,167.91,168.36,37270.0
2023-01-23 10:45:00,168.55,169.03,168.46,168.65,12735.0,168.55,169.03,168.46,168.65,12735.0
2023-01-23 10:50:00,168.92,168.92,167.97,168.03,6363.0,168.92,168.92,167.97,168.03,6363.0
2023-01-23 10:55:00,168.03,168.63,168.03,168.55,3308.0,168.03,168.63,168.03,168.55,3308.0
2023-01-23 11:00:00,168.62,169.47,168.53,169.46,15121.0,168.62,169.47,168.53,169.46,15121.0
2023-01-23 11:05:00,169.4,169.63,168.98,168.99,7958.0,169.4,169.63,168.98,168.99,7958.0
2023-01-23 11:10:00,168.9,169.29,168.9,169.15,14883.0,168.9,169.29,168.9,169.15,14883.0
2023-01-23 11:15:00,169.24,169.75,169.24,169.75,4684.0,169.24,169.75,169.24,169.75,4684.0
2023-01-23 11:20:00,169.83,169.86,169.44,169.58,8457.0,169.83,169.86,169.44,169.58,8457.0
2023-01-23 11:25:00,169.46,169.46,169.2,169.28,5950.0,169.46,169.46,169.2,169.28,5950.0
2023-01-23 11:30:00,169.22,169.51,169.18,169.51,3817.0,169.22,169.51,169.18,169.51,3817.0
2023-01-23 11:35:00,169.37,169.72,168.99,169.72,7604.0,169.37,169.72,168.99,169.72,7604.0
2023-01-23 11:40:00,169.83,169.87,169.63,169.83,3606.0,169.83,169.87,169.63,169.83,3606.0
2023-01-23 11:45:00,169.85,170.3,169.85,170.3,34414.0,169.85,170.3,169.85,170.3,34414.0
2023-01-23 11:50:00,170.4,171.08,170.29,171.08,12274.0,170.4,171.08,170.29,171.08,12274.0
2023-01-23 11:55:00,171.14,171.4,170.89,171.4,6334.0,171.14,171.4,170.89,171.4,6334.0
2023-01-23 12:00:00,171.48,171.82,171.13,171.28,12928.0,171.48,171.82,171.13,171.28,12928.0
2023-01-23 12:05:00,171.34,172.15,171.34,171.91,123636.0,171.34,172.15,171.34,171.91,123636.0
2023-01-23 12:10:00,171.96,172.63,171.95,172.27,26171.0,171.96,172.63,171.95,172.27,26171.0
2023-01-23 12:15:00,172.28,172.8,172.27,172.55,19811.0,172.28,172.8,172.27,172.55,19811.0
2023-01-23 12:20:00,172.56,172.88,172.32,172.7,13495.0,172.56,172.88,172.32,172.7,13495.0
2023-01-23 12:25:00,172.61,173.63,172.51,173.63,19697.0,172.61,173.63,172.51,173.63,19697.0
2023-01-23 12:30:00,173.52,174.3,173.5,173.88,24704.0,173.52,174.3,173.5,173.88,24704.0
2023-01-23 12:35:00,173.94,174.3,173.73,173.84,12968.0,173.94,174.3,173.73,173.84,12968.0
2023-01-23 12:40:00,173.9,174.12,173.84,174.0,18119.0,173.9,174.12,173.84,174.0,18119.0
2023-01-23 12:45:00,174.0,174.59,173.86,174.12,21176.0,174.0,174.59,173.86,174.12,21176.0
2023-01-23 12:50:00,174.0,174.25,173.62,174.17,13325.0,174.0,174.25,173.62,174.17,13325.0
2023-01-23 12:55:00,174.12,174.15,173.57,173.63,18373.0,174.12,174.15,173.57,173.63,18373.0
2023-01-23 13:00:00,173.59,173.77,173.29,173.55,21329.0,173.59,173.77,173.29,173.55,21329.0
2023-01-23 13:05:00,173.65,174.38,173.65,174.27,8573.0,173.65,174.38,173.65,174.27,8573.0
2023-01-23 13:10:00,174.31,175.03,174.31,174.85,21598.0,174.31,175.03,174.31,174.85,21598.0
2023-01-23 13:15:00,174.89,175.28,174.81,175.03,15978.0,174.89,175.28,174.81,175.03,15978.0
2023-01-23 13:20:00,175.1,175.4,174.66,174.66,14747.0,175.1,175.4,174.66,174.66,14747.0
2023-01-23 13:25:00,174.62,175.05,174.37,174.69,13773.0,174.62,175.05,174.37,174.69,13773.0
2023-01-23 13:30:00,174.76,175.1,174.63,175.01,6707.0,174.76,175.1,174.63,175.01,6707.0
2023-01-23 13:35:00,175.19,175.35,175.04,175.34,11994.0,175.19,175.35,175.04,175.34,11994.0
2023-01-23 13:40:00,175.34,175.75,175.34,175.75,15412.0,175.34,175.75,175.34,175.75,15412.0
2023-01-23 13:45:00,175.74,175.98,175.7,175.84,13548.0,175.74,175.98,175.7,175.84,13548.0
2023-01-23 13:50:00,175.88,176.35,175.87,176.26,17347.0,175.88,176.35,175.87,176.26,17347.0
2023-01-23 13:55:00,176.26,176.59,175.88,176.15,16474.0,176.26,176.59,175.88,176.15,16474.0
2023-01-23 14:00:00,176.03,176.03,175.71,175.95,11956.0,176.03,176.03,175.71,175.95,11956.0
2023-01-23 14:05:00,175.91,176.32,175.9,176.24,13889.0,175.91,176.32,175.9,176.24,13889.0
2023-01-23 14:10:00,176.34,176.34,175.98,176.14,9971.0,176.34,176.34,175.98,176.14,9971.0
2023-01-23 14:15:00,176.09,176.55,175.93,176.1,15869.0,176.09,176.55,175.93,176.1,15869.0
2023-01-23 14:20:00,176.06,177.38,176.03,177.38,16596.0,176.06,177.38,176.03,177.38,16596.0
2023-01-23 14:25:00,177.4,177.4,176.63,177.15,30667.0,177.4,177.4,176.63,177.15,30667.0
2023-01-23 14:30:00,177.04,177.14,176.62,176.78,15988.0,177.04,177.14,176.62,176.78,15988.0
2023-01-23 14:35:00,176.75,176.9,175.97,175.97,18599.0,176.75,176.9,175.97,175.97,18599.0
2023-01-23 14:40:00,176.0,176.03,175.21,175.42,12564.0,176.0,176.03,175.21,175.42,12564.0
2023-01-23 14:45:00,175.37,175.37,174.81,175.18,8685.0,175.37,175.37,174.81,175.18,8685.0
2023-01-23 14:50:00,175.06,175.06,174.31,174.34,17391.0,175.06,175.06,174.31,174.34,17391.0
2023-01-23 14:55:00,174.44,174.77,174.33,174.77,16811.0,174.44,174.77,174.33,174.77,16811.0
2023-01-23 15:00:00,174.81,175.49,174.74,175.25,16255.0,174.81,175.49,174.74,175.25,16255.0
2023-01-23 15:05:00,175.22,175.28,174.84,175.13,16036.0,175.22,175.28,174.84,175.13,16036.0
2023-01-23 15:10:00,175.16,176.05,175.01,176.04,13200.0,175.16,176.05,175.01,176.04,13200.0
2023-01-23 15:15:00,176.06,176.42,175.99,176.33,10348.0,176.06,176.42,175.99,176.33,10348.0
2023-01-23 15:20:00,176.34,176.62,176.3,176.56,13513.0,176.34,176.62,176.3,176.56,13513.0
2023-01-23 15:25:00,176.52,176.72,176.27,176.46,22221.0,176.52,176.72,176.27,176.46,22221.0
2023-01-23 15:30:00,176.46,176.54,175.86,175.97,23702.0,176.46,176.54,175.86,175.97,23702.0
2023-01-23 15:35:00,175.95,176.67,175.95,176.67,19178.0,175.95,176.67,175.95,176.67,19178.0
2023-01-23 15:40:00,176.64,176.64,176.18,176.31,24394.0,176.64,176.64,176.18,176.31,24394.0
2023-01-23 15:45:00,176.35,176.79,176.32,176.67,29999.0,176.35,176.79,176.32,176.67,29999.0
2023-01-23 15:50:00,176.68,176.89,176.35,176.44,44212.0,176.68,176.89,176.35,176.44,44212.0
2023-01-23 15:55:00,176.41,176.44,176.08,176.2,79349.0,176.41,176.44,176.08,176.2,79349.0
2023-01-24 09:30:00,174.37,175.49,173.54,173.96,27610.0,174.37,175.49,173.54,173.96,27610.0
2023-01-24 09:35:00,174.0,174.55,173.2,173.2,19199.0,174.0,174.55,173.2,173.2,19199.0
2023-01-24 09:40:00,173.44,174.16,173.37,173.95,24899.0,173.44,174.16,173.37,173.95,24899.0
2023-01-24 09:45:00,173.87,174.14,173.02,173.35,14702.0,173.87,174.14,173.02,173.35,14702.0
2023-01-24 09:50:00,173.21,173.93,172.68,172.93,19977.0,173.21,173.93,172.68,172.93,19977.0
2023-01-24 09:55:00,172.86,172.86,171.09,171.62,14620.0,172.86,172.86,171.09,171.62,14620.0
2023-01-24 10:00:00,171.52,172.03,171.17,171.17,19075.0,171.52,172.03,171.17,171.17,19075.0
2023-01-24 10:05:00,171.17,171.33,170.32,171.32,30426.0,171.17,171.33,170.32,171.32,30426.0
2023-01-24 10:10:00,171.35,172.57,171.24,172.49,47369.0,171.35,172.57,171.24,172.49,47369.0
2023-01-24 10:15:00,172.54,173.21,172.29,172.79,32526.0,172.54,173.21,172.29,172.79,32526.0
2023-01-24 10:20:00,172.64,173.08,172.46,172.46,11922.0,172.64,173.08,172.46,172.46,11922.0
2023-01-24 10:25:00,172.5,173.15,172.06,172.06,9686.0,172.5,173.15,172.06,172.06,9686.0
2023-01-24 10:30:00,172.01,172.92,172.0,172.91,23105.0,172.01,172.92,172.0,172.91,23105.0
2023-01-24 10:35:00,172.68,172.98,172.25,172.86,37278.0,172.68,172.98,172.25,172.86,37278.0
2023-01-24 10:40:00,172.76,173.79,172.76,173.64,63610.0,172.76,173.79,172.76,173.64,63610.0
2023-01-24 10:45:00,173.73,174.44,173.72,174.3,40849.0,173.73,174.44,173.72,174.3,40849.0
2023-01-24 10:50:00,174.25,174.64,173.97,174.55,19387.0,174.25,174.64,173.97,174.55,19387.0
2023-01-24 10:55:00,174.58,174.75,174.12,174.12,11271.0,174.58,174.75,174.12,174.12,11271.0
2023-01-24 11:00:00,174.19,174.19,173.16,173.16,5921.0,174.19,174.19,173.16,173.16,5921.0
2023-01-24 11:05:00,173.17,173.26,172.74,172.88,16963.0,173.17,173.26,172.74,172.88,16963.0
2023-01-24 11:10:00,172.88,173.06,172.57,172.82,19788.0,172.88,173.06,172.57,172.82,19788.0
2023-01-24 11:15:00,172.97,172.97,172.24,172.25,21675.0,172.97,172.97,172.24,172.25,21675.0
2023-01-24 11:20:00,172.28,172.32,171.45,171.56,21576.0,172.28,172.32,171.45,171.56,21576.0
2023-01-24 11:25:00,171.55,172.64,171.5,172.59,55803.0,171.55,172.64,171.5,172.59,55803.0
2023-01-24 11:30:00,172.63,172.78,172.0,172.21,19158.0,172.63,172.78,172.0,172.21,19158.0
2023-01-24 11:35:00,172.15,172.16,171.33,171.42,7788.0,172.15,172.16,171.33,171.42,7788.0
2023-01-24 11:40:00,171.4,171.67,171.01,171.67,6173.0,171.4,171.67,171.01,171.67,6173.0
2023-01-24 11:45:00,171.61,171.96,171.54,171.78,7952.0,171.61,171.96,171.54,171.78,7952.0
2023-01-24 11:50:00,171.8,172.06,171.73,171.9,6524.0,171.8,172.06,171.73,171.9,6524.0
2023-01-24 11:55:00,172.02,172.49,172.01,172.09,3370.0,172.02,172.49,172.01,172.09,3370.0
2023-01-24 12:00:00,172.0,172.01,171.39,171.69,3939.0,172.0,172.01,171.39,171.69,3939.0
2023-01-24 12:05:00,171.81,172.14,171.74,172.07,2365.0,171.81,172.14,171.74,172.07,2365.0
2023-01-24 12:10:00,172.13,172.84,172.12,172.61,13862.0,172.13,172.84,172.12,172.61,13862.0
2023-01-24 12:15:00,172.61,172.89,172.55,172.89,3100.0,172.61,172.89,172.55,172.89,3100.0
2023-01-24 12:20:00,172.81,172.81,172.41,172.62,3956.0,172.81,172.81,172.41,172.62,3956.0
2023-01-24 12:25:00,172.71,172.8,172.71,172.72,996.0,172.71,172.8,172.71,172.72,996.0
2023-01-24 12:30:00,172.73,172.75,172.39,172.39,3401.0,172.73,172.75,172.39,172.39,3401.0
2023-01-24 12:35:00,172.42,172.73,172.38,172.72,2010.0,172.42,172.73,172.38,172.72,2010.0
2023-01-24 12:40:00,172.64,172.83,172.48,172.59,7475.0,172.64,172.83,172.48,172.59,7475.0
2023-01-24 12:45:00,172.51,172.82,172.47,172.59,1300.0,172.51,172.82,172.47,172.59,1300.0
2023-01-24 12:50:00,172.6,173.01,172.36,172.47,10650.0,172.6,173.01,172.36,172.47,10650.0
2023-01-24 12:55:00,172.45,172.82,172.23,172.42,11704.0,172.45,172.82,172.23,172.42,11704.0
2023-01-24 13:00:00,172.17,172.37,171.67,171.67,11372.0,172.17,172.37,171.67,171.67,11372.0
2023-01-24 13:05:00,171.84,172.02,171.76,171.83,6600.0,171.84,172.02,171.76,171.83,6600.0
2023-01-24 13:10:00,171.87,172.14,171.79,171.79,4921.0,171.87,172.14,171.79,171.79,4921.0
2023-01-24 13:15:00,172.0,172.01,171.35,171.64,3400.0,172.0,172.01,171.35,171.64,3400.0
2023-01-24 13:20:00,171.6,171.75,171.26,171.74,11203.0,171.6,171.75,171.26,171.74,11203.0
2023-01-24 13:25:00,171.74,171.92,171.66,171.86,4500.0,171.74,171.92,171.66,171.86,4500.0
2023-01-24 13:30:00,171.9,171.93,171.71,171.71,1600.0,171.9,171.93,171.71,171.71,1600.0
2023-01-24 13:35:00,171.85,171.97,171.8,171.86,2210.0,171.85,171.97,171.8,171.86,2210.0
2023-01-24 13:40:00,171.91,172.39,171.91,172.38,6489.0,171.91,172.39,171.91,172.38,6489.0
2023-01-24 13:45:00,172.34,172.63,172.14,172.14,5913.0,172.34,172.63,172.14,172.14,5913.0
2023-01-24 13:50:00,172.15,172.27,172.09,172.27,3527.0,172.15,172.27,172.09,172.27,3527.0
2023-01-24 13:55:00,172.27,172.36,172.02,172.36,3976.0,172.27,172.36,172.02,172.36,3976.0
2023-01-24 14:00:00,172.33,172.35,172.03,172.32,4668.0,172.33,172.35,172.03,172.32,4668.0
2023-01-24 14:05:00,172.24,172.58,172.14,172.54,2561.0,172.24,172.58,172.14,172.54,2561.0
2023-01-24 14:10:00,172.55,172.55,172.46,172.55,1053.0,172.55,172.55,172.46,172.55,1053.0
2023-01-24 14:15:00,172.47,172.54,172.4,172.46,3676.0,172.47,172.54,172.4,172.46,3676.0
2023-01-24 14:20:00,172.45,172.51,171.63,171.64,9178.0,172.45,172.51,171.63,171.64,9178.0
2023-01-24 14:25:00,171.69,171.8,171.54,171.73,4260.0,171.69,171.8,171.54,171.73,4260.0
2023-01-24 14:30:00,171.74,171.95,171.66,171.92,5135.0,171.74,171.95,171.66,171.92,5135.0
2023-01-24 14:35:00,171.98,172.4,171.98,172.4,3853.0,171.98,172.4,171.98,172.4,3853.0
2023-01-24 14:40:00,172.5,172.86,172.44,172.71,7813.0,172.5,172.86,172.44,172.71,7813.0
2023-01-24 14:45:00,172.71,172.88,172.67,172.86,12989.0,172.71,172.88,172.67,172.86,12989.0
2023-01-24 14:50:00,172.73,173.01,172.69,172.95,8298.0,172.73,173.01,172.69,172.95,8298.0
2023-01-24 14:55:00,172.98,173.46,172.95,173.43,11047.0,172.98,173.46,172.95,173.43,11047.0
2023-01-24 15:00:00,173.43,173.52,173.06,173.36,9475.0,173.43,173.52,173.06,173.36,9475.0
2023-01-24 15:05:00,173.33,173.34,172.94,173.02,7909.0,173.33,173.34,172.94,173.02,7909.0
2023-01-24 15:10:00,173.08,173.3,172.95,172.95,4249.0,173.08,173.3,172.95,172.95,4249.0
2023-01-24 15:15:00,172.89,172.89,172.51,172.78,9296.0,172.89,172.89,172.51,172.78,9296.0
2023-01-24 15:20:00,172.74,172.85,172.41,172.5,6779.0,172.74,172.85,172.41,172.5,6779.0
2023-01-24 15:25:00,172.43,172.75,172.4,172.63,6055.0,172.43,172.75,172.4,172.63,6055.0
2023-01-24 15:30:00,172.65,172.71,172.12,172.12,13904.0,172.65,172.71,172.12,172.12,13904.0
2023-01-24 15:35:00,172.0,172.3,171.97,172.0,8192.0,172.0,172.3,171.97,172.0,8192.0
2023-01-24 15:40:00,171.97,171.97,171.75,171.81,9427.0,171.97,171.97,171.75,171.81,9427.0
2023-01-24 15:45:00,171.79,171.79,171.46,171.5,21188.0,171.79,171.79,171.46,171.5,21188.0
2023-01-24 15:50:00,171.48,172.04,171.48,171.78,31362.0,171.48,172.04,171.48,171.78,31362.0
2023-01-24 15:55:00,171.75,171.93,171.47,171.52,55464.0,171.75,171.93,171.47,171.52,55464.0
2023-01-25 09:30:00,167.86,167.86,164.67,165.04,82160.0,167.86,167.86,164.67,165.04,82160.0
2023-01-25 09:35:00,165.18,167.46,165.04,166.93,17997.0,165.18,167.46,165.04,166.93,17997.0
2023-01-25 09:40:00,166.98,167.25,166.14,167.1,19564.0,166.98,167.25,166.14,167.1,19564.0
2023-01-25 09:45:00,166.84,167.23,166.13,166.78,11896.0,166.84,167.23,166.13,166.78,11896.0
2023-01-25 09:50:00,166.75,167.03,166.33,166.8,26242.0,166.75,167.03,166.33,166.8,26242.0
2023-01-25 09:55:00,166.72,166.82,165.27,165.71,12624.0,166.72,166.82,165.27,165.71,12624.0
2023-01-25 10:00:00,165.9,166.02,165.05,165.14,31152.0,165.9,166.02,165.05,165.14,31152.0
2023-01-25 10:05:00,165.19,166.28,165.06,165.25,14644.0,165.19,166.28,165.06,165.25,14644.0
2023-01-25 10:10:00,165.38,165.47,164.85,165.09,13232.0,165.38,165.47,164.85,165.09,13232.0
2023-01-25 10:15:00,164.88,165.73,164.31,165.37,31841.0,164.88,165.73,164.31,165.37,31841.0
2023-01-25 10:20:00,165.33,165.85,165.09,165.56,34564.0,165.33,165.85,165.09,165.56,34564.0
2023-01-25 10:25:00,165.74,166.34,165.6,166.34,26116.0,165.74,166.34,165.6,166.34,26116.0
2023-01-25 10:30:00,166.48,166.86,165.72,165.97,36481.0,166.48,166.86,165.72,165.97,36481.0
2023-01-25 10:35:00,166.0,166.23,165.47,165.53,42681.0,166.0,166.23,165.47,165.53,42681.0
2023-01-25 10:40:00,165.5,165.74,165.3,165.55,32637.0,165.5,165.74,165.3,165.55,32637.0
2023-01-25 10:45:00,165.46,166.17,165.46,165.54,7025.0,165.46,166.17,165.46,165.54,7025.0
2023-01-25 10:50:00,165.39,165.46,163.82,164.1,14549.0,165.39,165.46,163.82,164.1,14549.0
2023-01-25 10:55:00,164.13,164.4,164.01,164.22,12796.0,164.13,164.4,164.01,164.22,12796.0
2023-01-25 11:00:00,164.16,165.0,164.13,164.94,22761.0,164.16,165.0,164.13,164.94,22761.0
2023-01-25 11:05:00,164.7,165.58,164.37,165.58,7987.0,164.7,165.58,164.37,165.58,7987.0
2023-01-25 11:10:00,165.5,166.54,165.45,166.41,23908.0,165.5,166.54,165.45,166.41,23908.0
2023-01-25 11:15:00,166.29,166.83,166.08,166.5,15000.0,166.29,166.83,166.08,166.5,15000.0
2023-01-25 11:20:00,166.53,166.99,166.39,166.7,10686.0,166.53,166.99,166.39,166.7,10686.0
2023-01-25 11:25:00,166.61,167.32,166.59,167.09,10002.0,166.61,167.32,166.59,167.09,10002.0
2023-01-25 11:30:00,167.17,167.5,166.96,167.16,8925.0,167.17,167.5,166.96,167.16,8925.0
2023-01-25 11:35:00,167.14,167.84,166.98,167.72,12193.0,167.14,167.84,166.98,167.72,12193.0
2023-01-25 11:40:00,167.77,168.0,167.72,167.97,7198.0,167.77,168.0,167.72,167.97,7198.0
2023-01-25 11:45:00,168.0,168.3,167.76,168.2,4438.0,168.0,168.3,167.76,168.2,4438.0
2023-01-25 11:50:00,168.08,169.0,168.05,168.95,7878.0,168.08,169.0,168.05,168.95,7878.0
2023-01-25 11:55:00,168.87,169.2,168.35,168.35,13977.0,168.87,169.2,168.35,168.35,13977.0
2023-01-25 12:00:00,168.37,168.63,168.22,168.34,14117.0,168.37,168.63,168.22,168.34,14117.0
2023-01-25 12:05:00,168.31,168.58,168.06,168.5,8889.0,168.31,168.58,168.06,168.5,8889.0
2023-01-25 12:10:00,168.44,168.74,167.91,167.98,8459.0,168.44,168.74,167.91,167.98,8459.0
2023-01-25 12:15:00,168.27,168.38,167.87,167.92,6087.0,168.27,168.38,167.87,167.92,6087.0
2023-01-25 12:20:00,167.79,168.43,167.63,168.43,10997.0,167.79,168.43,167.63,168.43,10997.0
2023-01-25 12:25:00,168.37,168.44,168.24,168.3,2637.0,168.37,168.44,168.24,168.3,2637.0
2023-01-25 12:30:00,168.22,168.68,168.22,168.49,4144.0,168.22,168.68,168.22,168.49,4144.0
2023-01-25 12:35:00,168.61,169.1,168.61,168.9,7889.0,168.61,169.1,168.61,168.9,7889.0
2023-01-25 12:40:00,168.89,168.92,168.74,168.75,2700.0,168.89,168.92,168.74,168.75,2700.0
2023-01-25 12:45:00,168.65,168.67,168.16,168.32,13500.0,168.65,168.67,168.16,168.32,13500.0
2023-01-25 12:50:00,168.5,168.81,168.5,168.7,3500.0,168.5,168.81,168.5,168.7,3500.0
2023-01-25 12:55:00,168.7,168.7,168.1,168.33,7120.0,168.7,168.7,168.1,168.33,7120.0
2023-01-25 13:00:00,168.28,168.58,168.23,168.4,12818.0,168.28,168.58,168.23,168.4,12818.0
2023-01-25 13:05:00,168.4,168.42,167.98,168.0,3150.0,168.4,168.42,167.98,168.0,3150.0
2023-01-25 13:10:00,168.09,168.57,168.0,168.0,8385.0,168.09,168.57,168.0,168.0,8385.0
2023-01-25 13:15:00,168.0,168.4,167.95,168.4,6226.0,168.0,168.4,167.95,168.4,6226.0
2023-01-25 13:20:00,168.4,168.75,168.33,168.47,16035.0,168.4,168.75,168.33,168.47,16035.0
2023-01-25 13:25:00,168.48,169.53,168.46,169.33,13794.0,168.48,169.53,168.46,169.33,13794.0
2023-01-25 13:30:00,169.4,169.65,169.01,169.07,11847.0,169.4,169.65,169.01,169.07,11847.0
2023-01-25 13:35:00,169.08,169.31,168.85,168.98,3072.0,169.08,169.31,168.85,168.98,3072.0
2023-01-25 13:40:00,169.0,169.02,168.78,168.78,4000.0,169.0,169.02,168.78,168.78,4000.0
2023-01-25 13:45:00,168.82,169.14,168.81,169.08,7217.0,168.82,169.14,168.81,169.08,7217.0
2023-01-25 13:50:00,169.01,169.03,168.82,168.92,3000.0,169.01,169.03,168.82,168.92,3000.0
2023-01-25 13:55:00,168.87,168.87,168.64,168.65,2863.0,168.87,168.87,168.64,168.65,2863.0
2023-01-25 14:00:00,168.69,168.93,168.68,168.77,6531.0,168.69,168.93,168.68,168.77,6531.0
2023-01-25 14:05:00,168.65,169.1,168.65,168.95,5706.0,168.65,169.1,168.65,168.95,5706.0
2023-01-25 14:10:00,168.88,169.2,168.88,169.04,3970.0,168.88,169.2,168.88,169.04,3970.0
2023-01-25 14:15:00,169.14,169.5,169.14,169.23,6607.0,169.14,169.5,169.14,169.23,6607.0
2023-01-25 14:20:00,169.3,169.3,168.76,168.76,9801.0,169.3,169.3,168.76,168.76,9801.0
2023-01-25 14:25:00,168.68,169.0,168.51,169.0,8387.0,168.68,169.0,168.51,169.0,8387.0
2023-01-25 14:30:00,169.08,169.45,168.98,168.99,7987.0,169.08,169.45,168.98,168.99,7987.0
2023-01-25 14:35:00,168.89,168.96,168.72,168.92,6296.0,168.89,168.96,168.72,168.92,6296.0
2023-01-25 14:40:00,169.08,169.27,169.05,169.24,3488.0,169.08,169.27,169.05,169.24,3488.0
2023-01-25 14:45:00,169.23,169.23,168.62,168.62,5500.0,169.23,169.23,168.62,168.62,5500.0
2023-01-25 14:50:00,168.56,168.78,168.53,168.61,4755.0,168.56,168.78,168.53,168.61,4755.0
2023-01-25 14:55:00,168.67,169.02,168.67,168.85,5341.0,168.67,169.02,168.67,168.85,5341.0
2023-01-25 15:00:00,168.86,169.43,168.78,169.37,4445.0,168.86,169.43,168.78,169.37,4445.0
2023-01-25 15:05:00,169.36,169.64,169.16,169.64,3757.0,169.36,169.64,169.16,169.64,3757.0
2023-01-25 15:10:00,169.6,169.72,169.07,169.07,5346.0,169.6,169.72,169.07,169.07,5346.0
2023-01-25 15:15:00,169.09,169.09,168.81,168.92,7231.0,169.09,169.09,168.81,168.92,7231.0
2023-01-25 15:20:00,168.9,169.3,168.9,169.03,4794.0,168.9,169.3,168.9,169.03,4794.0
2023-01-25 15:25:00,168.89,168.97,168.59,168.69,7029.0,168.89,168.97,168.59,168.69,7029.0
2023-01-25 15:30:00,168.65,168.88,168.58,168.75,10679.0,168.65,168.88,168.58,168.75,10679.0
2023-01-25 15:35:00,168.74,168.77,168.38,168.59,9431.0,168.74,168.77,168.38,168.59,9431.0
2023-01-25 15:40:00,168.6,168.61,168.18,168.35,11643.0,168.6,168.61,168.18,168.35,11643.0
2023-01-25 15:45:00,168.37,168.48,168.19,168.19,13827.0,168.37,168.48,168.19,168.19,13827.0
2023-01-25 15:50:00,168.2,168.46,167.92,168.35,31003.0,168.2,168.46,167.92,168.35,31003.0
2023-01-25 15:55:00,168.27,168.4,168.16,168.21,66761.0,168.27,168.4,168.16,168.21,66761.0
2023-01-26 09:30:00,170.2,170.55,168.59,169.25,38667.0,170.2,170.55,168.59,169.25,38667.0
2023-01-26 09:35:00,168.96,170.22,168.58,169.85,29810.0,168.96,170.22,168.58,169.85,29810.0
2023-01-26 09:40:00,170.21,170.28,169.11,169.68,27522.0,170.21,170.28,169.11,169.68,27522.0
2023-01-26 09:45:00,169.91,172.29,169.91,171.72,33290.0,169.91,172.29,169.91,171.72,33290.0
2023-01-26 09:50:00,171.72,171.73,170.34,170.66,15573.0,171.72,171.73,170.34,170.66,15573.0
2023-01-26 09:55:00,170.63,170.67,169.73,170.2,31808.0,170.63,170.67,169.73,170.2,31808.0
2023-01-26 10:00:00,170.27,170.4,169.01,169.3,59189.0,170.27,170.4,169.01,169.3,59189.0
2023-01-26 10:05:00,169.19,169.39,168.0,168.44,45675.0,169.19,169.39,168.0,168.44,45675.0
2023-01-26 10:10:00,168.41,169.02,168.14,168.7,22826.0,168.41,169.02,168.14,168.7,22826.0
2023-01-26 10:15:00,169.05,170.67,168.73,170.07,17614.0,169.05,170.67,168.73,170.07,17614.0
2023-01-26 10:20:00,169.97,170.61,169.65,170.45,3187.0,169.97,170.61,169.65,170.45,3187.0
2023-01-26 10:25:00,170.39,170.55,169.91,170.27,9098.0,170.39,170.55,169.91,170.27,9098.0
2023-01-26 10:30:00,170.34,171.17,170.2,171.01,8875.0,170.34,171.17,170.2,171.01,8875.0
2023-01-26 10:35:00,171.0,171.0,169.94,169.94,8746.0,171.0,171.0,169.94,169.94,8746.0
2023-01-26 10:40:00,169.91,170.97,169.91,170.91,2906.0,169.91,170.97,169.91,170.91,2906.0
2023-01-26 10:45:00,170.94,171.24,170.92,171.16,9772.0,170.94,171.24,170.92,171.16,9772.0
2023-01-26 10:50:00,171.09,171.24,170.27,170.4,8032.0,171.09,171.24,170.27,170.4,8032.0
2023-01-26 10:55:00,170.48,170.9,170.44,170.89,16572.0,170.48,170.9,170.44,170.89,16572.0
2023-01-26 11:00:00,170.81,171.57,170.66,171.36,11549.0,170.81,171.57,170.66,171.36,11549.0
2023-01-26 11:05:00,171.46,171.58,171.34,171.42,8175.0,171.46,171.58,171.34,171.42,8175.0
2023-01-26 11:10:00,171.55,171.55,171.23,171.34,7400.0,171.55,171.55,171.23,171.34,7400.0
2023-01-26 11:15:00,171.28,172.0,171.28,171.89,17930.0,171.28,172.0,171.28,171.89,17930.0
2023-01-26 11:20:00,171.68,171.68,170.39,170.5,6772.0,171.68,171.68,170.39,170.5,6772.0
2023-01-26 11:25:00,170.37,170.62,169.8,169.8,10071.0,170.37,170.62,169.8,169.8,10071.0
2023-01-26 11:30:00,170.03,170.34,169.63,169.97,11999.0,170.03,170.34,169.63,169.97,11999.0
2023-01-26 11:35:00,170.24,170.77,170.14,170.73,9363.0,170.24,170.77,170.14,170.73,9363.0
2023-01-26 11:40:00,170.7,170.88,170.49,170.88,6327.0,170.7,170.88,170.49,170.88,6327.0
2023-01-26 11:45:00,170.92,171.39,170.72,171.39,7843.0,170.92,171.39,170.72,171.39,7843.0
2023-01-26 11:50:00,171.38,171.51,171.14,171.5,17894.0,171.38,171.51,171.14,171.5,17894.0
2023-01-26 11:55:00,171.58,172.25,171.5,172.19,12477.0,171.58,172.25,171.5,172.19,12477.0
2023-01-26 12:00:00,172.31,172.48,172.11,172.25,10316.0,172.31,172.48,172.11,172.25,10316.0
2023-01-26 12:05:00,172.31,172.89,172.31,172.76,6126.0,172.31,172.89,172.31,172.76,6126.0
2023-01-26 12:10:00,172.81,173.0,172.61,172.78,11949.0,172.81,173.0,172.61,172.78,11949.0
2023-01-26 12:15:00,172.7,172.71,172.32,172.47,6478.0,172.7,172.71,172.32,172.47,6478.0
2023-01-26 12:20:00,172.49,172.49,172.16,172.16,3753.0,172.49,172.49,172.16,172.16,3753.0
2023-01-26 12:25:00,172.18,173.08,172.17,172.88,6073.0,172.18,173.08,172.17,172.88,6073.0
2023-01-26 12:30:00,172.89,172.97,172.77,172.94,7244.0,172.89,172.97,172.77,172.94,7244.0
2023-01-26 12:35:00,172.87,173.48,172.86,173.44,4939.0,172.87,173.48,172.86,173.44,4939.0
2023-01-26 12:40:00,173.48,173.57,172.91,172.99,8004.0,173.48,173.57,172.91,172.99,8004.0
2023-01-26 12:45:00,173.08,173.22,172.72,173.11,8176.0,173.08,173.22,172.72,173.11,8176.0
2023-01-26 12:50:00,173.41,173.8,173.41,173.57,5738.0,173.41,173.8,173.41,173.57,5738.0
2023-01-26 12:55:00,173.62,174.13,173.61,174.13,8857.0,173.62,174.13,173.61,174.13,8857.0
2023-01-26 13:00:00,174.22,174.95,174.18,174.62,16003.0,174.22,174.95,174.18,174.62,16003.0
2023-01-26 13:05:00,174.61,174.61,174.0,174.35,12794.0,174.61,174.61,174.0,174.35,12794.0
2023-01-26 13:10:00,174.46,174.92,174.46,174.9,12849.0,174.46,174.92,174.46,174.9,12849.0
2023-01-26 13:15:00,174.9,174.92,174.44,174.47,8934.0,174.9,174.92,174.44,174.47,8934.0
2023-01-26 13:20:00,174.54,174.66,174.36,174.63,6917.0,174.54,174.66,174.36,174.63,6917.0
2023-01-26 13:25:00,174.59,174.64,174.29,174.42,4831.0,174.59,174.64,174.29,174.42,4831.0
2023-01-26 13:30:00,174.46,175.08,174.42,174.95,11616.0,174.46,175.08,174.42,174.95,11616.0
2023-01-26 13:35:00,174.91,175.2,174.82,175.13,8172.0,174.91,175.2,174.82,175.13,8172.0
2023-01-26 13:40:00,175.09,175.28,174.5,174.7,12955.0,175.09,175.28,174.5,174.7,12955.0
2023-01-26 13:45:00,174.71,175.03,174.54,174.64,11290.0,174.71,175.03,174.54,174.64,11290.0
2023-01-26 13:50:00,174.75,175.03,174.56,174.65,10546.0,174.75,175.03,174.56,174.65,10546.0
2023-01-26 13:55:00,174.65,175.02,174.56,175.0,6446.0,174.65,175.02,174.56,175.0,6446.0
2023-01-26 14:00:00,175.0,175.52,174.86,175.47,16216.0,175.0,175.52,174.86,175.47,16216.0
2023-01-26 14:05:00,175.5,175.67,175.37,175.6,11134.0,175.5,175.67,175.37,175.6,11134.0
2023-01-26 14:10:00,175.63,175.88,175.39,175.42,15681.0,175.63,175.88,175.39,175.42,15681.0
2023-01-26 14:15:00,175.43,175.89,175.36,175.89,9845.0,175.43,175.89,175.36,175.89,9845.0
2023-01-26 14:20:00,175.99,176.8,175.94,176.74,14025.0,175.99,176.8,175.94,176.74,14025.0
2023-01-26 14:25:00,176.78,176.79,176.49,176.61,14615.0,176.78,176.79,176.49,176.61,14615.0
2023-01-26 14:30:00,176.64,176.64,176.26,176.29,27783.0,176.64,176.64,176.26,176.29,27783.0
2023-01-26 14:35:00,176.24,176.48,176.06,176.13,12550.0,176.24,176.48,176.06,176.13,12550.0
2023-01-26 14:40:00,176.17,176.5,176.16,176.47,10004.0,176.17,176.5,176.16,176.47,10004.0
2023-01-26 14:45:00,176.5,176.71,176.1,176.11,14707.0,176.5,176.71,176.1,176.11,14707.0
2023-01-26 14:50:00,176.18,176.59,176.08,176.49,21642.0,176.18,176.59,176.08,176.49,21642.0
2023-01-26 14:55:00,176.58,176.75,176.39,176.75,15755.0,176.58,176.75,176.39,176.75,15755.0
2023-01-26 15:00:00,176.69,176.94,176.55,176.87,10829.0,176.69,176.94,176.55,176.87,10829.0
2023-01-26 15:05:00,176.89,177.09,176.37,176.61,13490.0,176.89,177.09,176.37,176.61,13490.0
2023-01-26 15:10:00,176.61,176.65,176.11,176.3,14126.0,176.61,176.65,176.11,176.3,14126.0
2023-01-26 15:15:00,176.37,176.7,176.37,176.53,16533.0,176.37,176.7,176.37,176.53,16533.0
2023-01-26 15:20:00,176.54,176.8,176.43,176.78,19280.0,176.54,176.8,176.43,176.78,19280.0
2023-01-26 15:25:00,176.8,176.92,176.6,176.71,11763.0,176.8,176.92,176.6,176.71,11763.0
2023-01-26 15:30:00,176.7,176.77,176.43,176.55,16763.0,176.7,176.77,176.43,176.55,16763.0
2023-01-26 15:35:00,176.52,176.65,176.12,176.14,17196.0,176.52,176.65,176.12,176.14,17196.0
2023-01-26 15:40:00,176.11,176.18,175.7,175.7,28071.0,176.11,176.18,175.7,175.7,28071.0
2023-01-26 15:45:00,175.69,176.29,175.64,176.29,24150.0,175.69,176.29,175.64,176.29,24150.0
2023-01-26 15:50:00,176.37,176.59,175.64,175.72,48394.0,176.37,176.59,175.64,175.72,48394.0
2023-01-26 15:55:00,175.77,175.8,175.19,175.39,93343.0,175.77,175.8,175.19,175.39,93343.0
2023-01-27 09:30:00,173.19,174.0,172.38,173.1,44281.0,173.19,174.0,172.38,173.1,44281.0
2023-01-27 09:35:00,173.33,173.79,172.42,173.18,28672.0,173.33,173.79,172.42,173.18,28672.0
2023-01-27 09:40:00,173.43,174.19,173.21,173.62,10422.0,173.43,174.19,173.21,173.62,10422.0
2023-01-27 09:45:00,173.75,174.63,173.74,174.2,15631.0,173.75,174.63,173.74,174.2,15631.0
2023-01-27 09:50:00,174.15,174.85,173.11,173.11,46203.0,174.15,174.85,173.11,173.11,46203.0
2023-01-27 09:55:00,173.09,173.9,172.96,173.5,17927.0,173.09,173.9,172.96,173.5,17927.0
2023-01-27 10:00:00,173.53,174.75,173.23,174.71,27068.0,173.53,174.75,173.23,174.71,27068.0
2023-01-27 10:05:00,174.44,174.81,174.36,174.63,7301.0,174.44,174.81,174.36,174.63,7301.0
2023-01-27 10:10:00,174.76,175.65,174.72,175.61,19860.0,174.76,175.65,174.72,175.61,19860.0
2023-01-27 10:15:00,175.6,175.75,175.38,175.65,9799.0,175.6,175.75,175.38,175.65,9799.0
2023-01-27 10:20:00,175.66,175.86,174.72,174.75,20475.0,175.66,175.86,174.72,174.75,20475.0
2023-01-27 10:25:00,174.53,175.41,174.46,175.38,7515.0,174.53,175.41,174.46,175.38,7515.0
2023-01-27 10:30:00,175.3,175.52,174.79,174.89,10766.0,175.3,175.52,174.79,174.89,10766.0
2023-01-27 10:35:00,174.81,175.12,174.81,175.0,10861.0,174.81,175.12,174.81,175.0,10861.0
2023-01-27 10:40:00,174.91,175.89,174.84,175.07,13199.0,174.91,175.89,174.84,175.07,13199.0
2023-01-27 10:45:00,175.21,175.22,174.3,174.38,8868.0,175.21,175.22,174.3,174.38,8868.0
2023-01-27 10:50:00,174.5,174.94,174.34,174.72,6853.0,174.5,174.94,174.34,174.72,6853.0
2023-01-27 10:55:00,174.71,174.93,174.48,174.75,9459.0,174.71,174.93,174.48,174.75,9459.0
2023-01-27 11:00:00,174.63,174.78,174.48,174.75,7486.0,174.63,174.78,174.48,174.75,7486.0
2023-01-27 11:05:00,174.69,174.9,174.05,174.32,9233.0,174.69,174.9,174.05,174.32,9233.0
2023-01-27 11:10:00,174.27,174.41,173.77,174.01,8677.0,174.27,174.41,173.77,174.01,8677.0
2023-01-27 11:15:00,174.0,174.9,173.78,174.78,5447.0,174.0,174.9,173.78,174.78,5447.0
2023-01-27 11:20:00,174.89,175.01,174.83,174.99,5337.0,174.89,175.01,174.83,174.99,5337.0
2023-01-27 11:25:00,174.97,175.82,174.96,175.82,17835.0,174.97,175.82,174.96,175.82,17835.0
2023-01-27 11:30:00,175.91,176.28,175.9,176.07,11637.0,175.91,176.28,175.9,176.07,11637.0
2023-01-27 11:35:00,176.12,176.41,175.97,176.11,12455.0,176.12,176.41,175.97,176.11,12455.0
2023-01-27 11:40:00,176.04,176.49,176.04,176.39,6273.0,176.04,176.49,176.04,176.39,6273.0
2023-01-27 11:45:00,176.45,176.75,176.22,176.28,20181.0,176.45,176.75,176.22,176.28,20181.0
2023-01-27 11:50:00,176.26,176.61,176.18,176.58,7574.0,176.26,176.61,176.18,176.58,7574.0
2023-01-27 11:55:00,176.48,176.71,176.47,176.57,5995.0,176.48,176.71,176.47,176.57,5995.0
2023-01-27 12:00:00,176.55,177.79,176.55,177.26,24089.0,176.55,177.79,176.55,177.26,24089.0
2023-01-27 12:05:00,177.2,177.68,177.03,177.42,7087.0,177.2,177.68,177.03,177.42,7087.0
2023-01-27 12:10:00,177.42,177.76,177.14,177.75,5348.0,177.42,177.76,177.14,177.75,5348.0
2023-01-27 12:15:00,177.72,178.46,177.67,178.25,17578.0,177.72,178.46,177.67,178.25,17578.0
2023-01-27 12:20:00,178.33,178.5,178.07,178.46,13738.0,178.33,178.5,178.07,178.46,13738.0
2023-01-27 12:25:00,178.43,178.73,177.94,177.94,12741.0,178.43,178.73,177.94,177.94,12741.0
2023-01-27 12:30:00,178.01,178.09,177.47,177.89,13877.0,178.01,178.09,177.47,177.89,13877.0
2023-01-27 12:35:00,177.9,178.08,177.6,177.6,7329.0,177.9,178.08,177.6,177.6,7329.0
2023-01-27 12:40:00,177.78,178.08,177.66,177.83,6059.0,177.78,178.08,177.66,177.83,6059.0
2023-01-27 12:45:00,177.84,178.56,177.68,178.5,8025.0,177.84,178.56,177.68,178.5,8025.0
2023-01-27 12:50:00,178.47,178.49,178.14,178.16,3582.0,178.47,178.49,178.14,178.16,3582.0
2023-01-27 12:55:00,178.18,178.54,178.03,178.54,6274.0,178.18,178.54,178.03,178.54,6274.0
2023-01-27 13:00:00,178.45,178.88,178.14,178.38,9187.0,178.45,178.88,178.14,178.38,9187.0
2023-01-27 13:05:00,178.52,179.29,178.52,179.24,10182.0,178.52,179.29,178.52,179.24,10182.0
2023-01-27 13:10:00,179.33,179.4,179.13,179.31,5260.0,179.33,179.4,179.13,179.31,5260.0
2023-01-27 13:15:00,179.42,179.89,179.2,179.73,14385.0,179.42,179.89,179.2,179.73,14385.0
2023-01-27 13:20:00,179.74,179.96,179.38,179.51,8767.0,179.74,179.96,179.38,179.51,8767.0
2023-01-27 13:25:00,179.45,179.54,179.0,179.43,11312.0,179.45,179.54,179.0,179.43,11312.0
2023-01-27 13:30:00,179.53,179.91,179.52,179.76,10514.0,179.53,179.91,179.52,179.76,10514.0
2023-01-27 13:35:00,179.76,179.76,179.52,179.69,6418.0,179.76,179.76,179.52,179.69,6418.0
2023-01-27 13:40:00,179.64,179.73,179.1,179.14,10517.0,179.64,179.73,179.1,179.14,10517.0
2023-01-27 13:45:00,179.2,179.2,178.85,178.98,6477.0,179.2,179.2,178.85,178.98,6477.0
2023-01-27 13:50:00,178.98,179.2,178.57,178.66,11645.0,178.98,179.2,178.57,178.66,11645.0
2023-01-27 13:55:00,178.7,178.76,178.36,178.74,13605.0,178.7,178.76,178.36,178.74,13605.0
2023-01-27 14:00:00,178.74,178.81,178.47,178.48,4525.0,178.74,178.81,178.47,178.48,4525.0
2023-01-27 14:05:00,178.48,178.89,178.47,178.89,6152.0,178.48,178.89,178.47,178.89,6152.0
2023-01-27 14:10:00,178.89,178.99,178.75,178.9,4072.0,178.89,178.99,178.75,178.9,4072.0
2023-01-27 14:15:00,178.98,179.38,178.86,179.33,8178.0,178.98,179.38,178.86,179.33,8178.0
2023-01-27 14:20:00,179.34,179.61,179.03,179.57,13210.0,179.34,179.61,179.03,179.57,13210.0
2023-01-27 14:25:00,179.49,179.64,179.43,179.49,5301.0,179.49,179.64,179.43,179.49,5301.0
2023-01-27 14:30:00,179.42,179.6,179.25,179.34,5201.0,179.42,179.6,179.25,179.34,5201.0
2023-01-27 14:35:00,179.34,179.84,179.3,179.84,13201.0,179.34,179.84,179.3,179.84,13201.0
2023-01-27 14:40:00,179.85,179.85,179.57,179.82,4230.0,179.85,179.85,179.57,179.82,4230.0
2023-01-27 14:45:00,179.79,180.49,179.79,180.48,18682.0,179.79,180.49,179.79,180.48,18682.0
2023-01-27 14:50:00,180.47,180.78,180.2,180.25,20059.0,180.47,180.78,180.2,180.25,20059.0
2023-01-27 14:55:00,180.27,180.53,180.13,180.14,10953.0,180.27,180.53,180.13,180.14,10953.0
2023-01-27 15:00:00,180.08,180.22,179.92,179.93,6600.0,180.08,180.22,179.92,179.93,6600.0
2023-01-27 15:05:00,179.88,180.07,179.83,179.94,4912.0,179.88,180.07,179.83,179.94,4912.0
2023-01-27 15:10:00,179.91,180.17,179.5,179.5,7380.0,179.91,180.17,179.5,179.5,7380.0
2023-01-27 15:15:00,179.61,179.84,179.5,179.71,8676.0,179.61,179.84,179.5,179.71,8676.0
2023-01-27 15:20:00,179.71,180.06,179.5,180.06,9358.0,179.71,180.06,179.5,180.06,9358.0
2023-01-27 15:25:00,180.12,180.22,179.98,180.09,6966.0,180.12,180.22,179.98,180.09,6966.0
2023-01-27 15:30:00,180.08,180.4,180.03,180.4,14613.0,180.08,180.4,180.03,180.4,14613.0
2023-01-27 15:35:00,180.35,180.52,180.05,180.14,12612.0,180.35,180.52,180.05,180.14,12612.0
2023-01-27 15:40:00,180.18,180.26,179.57,179.86,32331.0,180.18,180.26,179.57,179.86,32331.0
2023-01-27 15:45:00,179.84,180.0,179.7,179.79,11674.0,179.84,180.0,179.7,179.79,11674.0
2023-01-27 15:50:00,179.83,179.83,179.24,179.35,27365.0,179.83,179.83,179.24,179.35,27365.0
2023-01-27 15:55:00,179.32,179.56,179.21,179.29,80477.0,179.32,179.56,179.21,179.29,80477.0
2023-01-30 09:30:00,177.13,178.81,176.0,176.6,34570.0,177.13,178.81,176.0,176.6,34570.0
2023-01-30 09:35:00,176.74,176.97,176.11,176.51,14272.0,176.74,176.97,176.11,176.51,14272.0
2023-01-30 09:40:00,176.3,176.3,175.5,175.83,13859.0,176.3,176.3,175.5,175.83,13859.0
2023-01-30 09:45:00,175.74,177.14,175.6,176.89,14256.0,175.74,177.14,175.6,176.89,14256.0
2023-01-30 09:50:00,176.77,176.77,175.36,175.58,43539.0,176.77,176.77,175.36,175.58,43539.0
2023-01-30 09:55:00,175.48,175.9,175.42,175.8,23281.0,175.48,175.9,175.42,175.8,23281.0
2023-01-30 10:00:00,175.79,176.36,175.34,176.36,36967.0,175.79,176.36,175.34,176.36,36967.0
2023-01-30 10:05:00,176.35,178.34,176.29,178.22,15541.0,176.35,178.34,176.29,178.22,15541.0
2023-01-30 10:10:00,178.34,179.0,178.34,178.94,15709.0,178.34,179.0,178.34,178.94,15709.0
2023-01-30 10:15:00,178.93,178.94,176.89,177.33,10417.0,178.93,178.94,176.89,177.33,10417.0
2023-01-30 10:20:00,177.38,177.54,176.85,177.09,13016.0,177.38,177.54,176.85,177.09,13016.0
2023-01-30 10:25:00,177.11,177.22,176.48,177.06,10608.0,177.11,177.22,176.48,177.06,10608.0
2023-01-30 10:30:00,177.06,177.37,176.68,176.78,15102.0,177.06,177.37,176.68,176.78,15102.0
2023-01-30 10:35:00,176.59,176.6,175.94,176.39,10053.0,176.59,176.6,175.94,176.39,10053.0
2023-01-30 10:40:00,176.33,176.55,176.08,176.22,12240.0,176.33,176.55,176.08,176.22,12240.0
2023-01-30 10:45:00,175.93,175.93,174.64,175.07,16782.0,175.93,175.93,174.64,175.07,16782.0
2023-01-30 10:50:00,174.9,174.93,173.88,174.08,14196.0,174.9,174.93,173.88,174.08,14196.0
2023-01-30 10:55:00,173.94,174.52,173.87,174.24,5946.0,173.94,174.52,173.87,174.24,5946.0
2023-01-30 11:00:00,174.24,174.64,174.01,174.02,8196.0,174.24,174.64,174.01,174.02,8196.0
2023-01-30 11:05:00,174.12,174.26,172.88,173.77,28065.0,174.12,174.26,172.88,173.77,28065.0
2023-01-30 11:10:00,173.97,175.16,173.94,174.25,14240.0,173.97,175.16,173.94,174.25,14240.0
2023-01-30 11:15:00,174.21,174.84,174.08,174.32,4617.0,174.21,174.84,174.08,174.32,4617.0
2023-01-30 11:20:00,174.41,174.59,174.19,174.56,13266.0,174.41,174.59,174.19,174.56,13266.0
2023-01-30 11:25:00,174.65,175.85,174.65,175.82,8668.0,174.65,175.85,174.65,175.82,8668.0
2023-01-30 11:30:00,175.83,176.04,174.96,174.97,19414.0,175.83,176.04,174.96,174.97,19414.0
2023-01-30 11:35:00,174.83,175.2,174.31,175.2,8017.0,174.83,175.2,174.31,175.2,8017.0
2023-01-30 11:40:00,175.04,175.14,174.8,175.02,3738.0,175.04,175.14,174.8,175.02,3738.0
2023-01-30 11:45:00,175.05,175.57,175.05,175.14,5876.0,175.05,175.57,175.05,175.14,5876.0
2023-01-30 11:50:00,175.26,175.48,175.04,175.25,6005.0,175.26,175.48,175.04,175.25,6005.0
2023-01-30 11:55:00,175.0,175.52,174.95,175.41,2500.0,175.0,175.52,174.95,175.41,2500.0
2023-01-30 12:00:00,175.31,175.54,175.07,175.23,7199.0,175.31,175.54,175.07,175.23,7199.0
2023-01-30 12:05:00,175.17,175.35,175.12,175.26,2700.0,175.17,175.35,175.12,175.26,2700.0
2023-01-30 12:10:00,175.34,175.39,174.84,175.08,6330.0,175.34,175.39,174.84,175.08,6330.0
2023-01-30 12:15:00,175.06,175.06,174.41,174.41,1358.0,175.06,175.06,174.41,174.41,1358.0
2023-01-30 12:20:00,174.4,174.53,174.23,174.26,5321.0,174.4,174.53,174.23,174.26,5321.0
2023-01-30 12:25:00,174.32,174.6,174.29,174.49,3089.0,174.32,174.6,174.29,174.49,3089.0
2023-01-30 12:30:00,174.48,174.48,174.01,174.01,3366.0,174.48,174.48,174.01,174.01,3366.0
2023-01-30 12:35:00,173.83,173.91,173.6,173.69,4555.0,173.83,173.91,173.6,173.69,4555.0
2023-01-30 12:40:00,173.62,173.77,173.46,173.57,1939.0,173.62,173.77,173.46,173.57,1939.0
2023-01-30 12:45:00,173.46,173.49,172.94,173.25,3924.0,173.46,173.49,172.94,173.25,3924.0
2023-01-30 12:50:00,173.23,173.25,172.61,172.87,6774.0,173.23,173.25,172.61,172.87,6774.0
2023-01-30 12:55:00,172.89,172.98,172.71,172.72,6273.0,172.89,172.98,172.71,172.72,6273.0
2023-01-30 13:00:00,172.59,172.69,172.37,172.5,5303.0,172.59,172.69,172.37,172.5,5303.0
2023-01-30 13:05:00,172.65,173.08,172.65,173.08,4880.0,172.65,173.08,172.65,173.08,4880.0
2023-01-30 13:10:00,173.22,173.33,173.1,173.29,4000.0,173.22,173.33,173.1,173.29,4000.0
2023-01-30 13:15:00,173.43,173.85,173.43,173.82,4948.0,173.43,173.85,173.43,173.82,4948.0
2023-01-30 13:20:00,173.82,173.84,173.24,173.36,7287.0,173.82,173.84,173.24,173.36,7287.0
2023-01-30 13:25:00,173.36,173.36,173.06,173.22,4856.0,173.36,173.36,173.06,173.22,4856.0
2023-01-30 13:30:00,173.04,173.04,172.83,172.93,2570.0,173.04,173.04,172.83,172.93,2570.0
2023-01-30 13:35:00,172.85,172.97,172.56,172.97,7170.0,172.85,172.97,172.56,172.97,7170.0
2023-01-30 13:40:00,172.98,173.16,172.9,173.04,4269.0,172.98,173.16,172.9,173.04,4269.0
2023-01-30 13:45:00,173.18,173.72,172.84,172.84,9020.0,173.18,173.72,172.84,172.84,9020.0
2023-01-30 13:50:00,172.85,172.85,172.5,172.55,3369.0,172.85,172.85,172.5,172.55,3369.0
2023-01-30 13:55:00,172.59,172.63,172.37,172.5,3750.0,172.59,172.63,172.37,172.5,3750.0
2023-01-30 14:00:00,172.5,172.55,172.1,172.1,7692.0,172.5,172.55,172.1,172.1,7692.0
2023-01-30 14:05:00,172.11,172.34,171.9,172.11,6111.0,172.11,172.34,171.9,172.11,6111.0
2023-01-30 14:10:00,172.18,172.51,172.07,172.5,5233.0,172.18,172.51,172.07,172.5,5233.0
2023-01-30 14:15:00,172.38,172.63,172.14,172.63,4815.0,172.38,172.63,172.14,172.63,4815.0
2023-01-30 14:20:00,172.57,172.57,172.24,172.24,11530.0,172.57,172.57,172.24,172.24,11530.0
2023-01-30 14:25:00,172.28,172.31,171.96,172.23,3797.0,172.28,172.31,171.96,172.23,3797.0
2023-01-30 14:30:00,172.43,172.86,172.43,172.72,9335.0,172.43,172.86,172.43,172.72,9335.0
2023-01-30 14:35:00,172.72,172.72,172.33,172.47,3470.0,172.72,172.72,172.33,172.47,3470.0
2023-01-30 14:40:00,172.44,172.7,172.43,172.45,5926.0,172.44,172.7,172.43,172.45,5926.0
2023-01-30 14:45:00,172.64,172.77,172.51,172.59,5697.0,172.64,172.77,172.51,172.59,5697.0
2023-01-30 14:50:00,172.53,172.87,172.43,172.87,2704.0,172.53,172.87,172.43,172.87,2704.0
2023-01-30 14:55:00,172.86,172.86,172.38,172.45,7034.0,172.86,172.86,172.38,172.45,7034.0
2023-01-30 15:00:00,172.49,172.59,172.2,172.21,4618.0,172.49,172.59,172.2,172.21,4618.0
2023-01-30 15:05:00,172.16,172.16,171.65,171.7,5907.0,172.16,172.16,171.65,171.7,5907.0
2023-01-30 15:10:00,171.65,171.86,171.44,171.63,8080.0,171.65,171.86,171.44,171.63,8080.0
2023-01-30 15:15:00,171.62,171.62,171.03,171.44,15579.0,171.62,171.62,171.03,171.44,15579.0
2023-01-30 15:20:00,171.46,171.47,170.77,170.77,6286.0,171.46,171.47,170.77,170.77,6286.0
2023-01-30 15:25:00,170.77,171.15,170.77,170.98,14023.0,170.77,171.15,170.77,170.98,14023.0
2023-01-30 15:30:00,171.01,171.38,170.89,171.31,14685.0,171.01,171.38,170.89,171.31,14685.0
2023-01-30 15:35:00,171.39,171.74,171.39,171.68,10080.0,171.39,171.74,171.39,171.68,10080.0
2023-01-30 15:40:00,171.69,171.9,171.36,171.58,13344.0,171.69,171.9,171.36,171.58,13344.0
2023-01-30 15:45:00,171.53,171.7,170.73,170.89,26587.0,171.53,171.7,170.73,170.89,26587.0
2023-01-30 15:50:00,170.88,170.95,170.42,170.57,37013.0,170.88,170.95,170.42,170.57,37013.0
2023-01-30 15:55:00,170.58,170.79,170.14,170.72,69039.0,170.58,170.79,170.14,170.72,69039.0
2023-01-31 09:30:00,170.92,173.26,170.92,172.58,25912.0,170.92,173.26,170.92,172.58,25912.0
2023-01-31 09:35:00,172.01,172.08,171.21,171.74,17921.0,172.01,172.08,171.21,171.74,17921.0
2023-01-31 09:40:00,171.52,172.96,171.49,171.85,15209.0,171.52,172.96,171.49,171.85,15209.0
2023-01-31 09:45:00,171.77,172.09,171.04,171.92,12154.0,171.77,172.09,171.04,171.92,12154.0
2023-01-31 09:50:00,171.92,172.2,171.17,171.72,9705.0,171.92,172.2,171.17,171.72,9705.0
2023-01-31 09:55:00,171.77,171.89,170.41,170.41,13052.0,171.77,171.89,170.41,170.41,13052.0
2023-01-31 10:00:00,170.55,171.36,170.4,171.0,16068.0,170.55,171.36,170.4,171.0,16068.0
2023-01-31 10:05:00,171.35,171.79,170.34,170.51,12461.0,171.35,171.79,170.34,170.51,12461.0
2023-01-31 10:10:00,170.6,171.3,170.6,171.11,3160.0,170.6,171.3,170.6,171.11,3160.0
2023-01-31 10:15:00,171.26,171.58,171.08,171.28,14457.0,171.26,171.58,171.08,171.28,14457.0
2023-01-31 10:20:00,171.46,172.01,171.35,171.81,13491.0,171.46,172.01,171.35,171.81,13491.0
2023-01-31 10:25:00,171.72,171.83,171.24,171.83,14114.0,171.72,171.83,171.24,171.83,14114.0
2023-01-31 10:30:00,171.75,172.31,171.65,172.24,6324.0,171.75,172.31,171.65,172.24,6324.0
2023-01-31 10:35:00,172.25,172.37,172.03,172.36,14710.0,172.25,172.37,172.03,172.36,14710.0
2023-01-31 10:40:00,172.41,172.64,171.63,172.35,17772.0,172.41,172.64,171.63,172.35,17772.0
2023-01-31 10:45:00,172.35,173.25,172.25,173.1,26595.0,172.35,173.25,172.25,173.1,26595.0
2023-01-31 10:50:00,173.32,173.97,173.31,173.9,17844.0,173.32,173.97,173.31,173.9,17844.0
2023-01-31 10:55:00,173.91,174.8,173.89,174.8,18408.0,173.91,174.8,173.89,174.8,18408.0
2023-01-31 11:00:00,174.96,175.0,174.49,174.67,7600.0,174.96,175.0,174.49,174.67,7600.0
2023-01-31 11:05:00,174.6,175.39,174.6,175.19,7604.0,174.6,175.39,174.6,175.19,7604.0
2023-01-31 11:10:00,175.16,175.37,174.65,175.26,6759.0,175.16,175.37,174.65,175.26,6759.0
2023-01-31 11:15:00,175.38,175.63,174.27,174.95,15034.0,175.38,175.63,174.27,174.95,15034.0
2023-01-31 11:20:00,174.88,175.04,174.71,174.71,3503.0,174.88,175.04,174.71,174.71,3503.0
2023-01-31 11:25:00,174.66,175.14,174.64,174.96,5327.0,174.66,175.14,174.64,174.96,5327.0
2023-01-31 11:30:00,174.93,175.01,174.68,174.83,6895.0,174.93,175.01,174.68,174.83,6895.0
2023-01-31 11:35:00,174.83,174.88,174.35,174.47,15195.0,174.83,174.88,174.35,174.47,15195.0
2023-01-31 11:40:00,174.47,174.8,174.41,174.45,21393.0,174.47,174.8,174.41,174.45,21393.0
2023-01-31 11:45:00,174.47,174.71,174.3,174.4,19380.0,174.47,174.71,174.3,174.4,19380.0
2023-01-31 11:50:00,174.38,174.77,174.38,174.46,26821.0,174.38,174.77,174.38,174.46,26821.0
2023-01-31 11:55:00,174.55,174.81,174.39,174.46,9962.0,174.55,174.81,174.39,174.46,9962.0
2023-01-31 12:00:00,174.56,175.32,174.46,175.0,14469.0,174.56,175.32,174.46,175.0,14469.0
2023-01-31 12:05:00,175.0,175.63,175.0,175.39,7316.0,175.0,175.63,175.0,175.39,7316.0
2023-01-31 12:10:00,175.4,175.63,175.39,175.6,4396.0,175.4,175.63,175.39,175.6,4396.0
2023-01-31 12:15:00,175.58,176.16,175.53,176.02,73457.0,175.58,176.16,175.53,176.02,73457.0
2023-01-31 12:20:00,176.0,176.47,176.0,176.4,9810.0,176.0,176.47,176.0,176.4,9810.0
2023-01-31 12:25:00,176.35,176.36,176.0,176.12,11503.0,176.35,176.36,176.0,176.12,11503.0
2023-01-31 12:30:00,175.91,176.19,175.84,175.91,2836.0,175.91,176.19,175.84,175.91,2836.0
2023-01-31 12:35:00,175.91,175.91,175.6,175.81,3794.0,175.91,175.91,175.6,175.81,3794.0
2023-01-31 12:40:00,175.85,176.08,175.75,175.75,9357.0,175.85,176.08,175.75,175.75,9357.0
2023-01-31 12:45:00,175.57,175.64,175.06,175.2,7448.0,175.57,175.64,175.06,175.2,7448.0
2023-01-31 12:50:00,175.45,175.74,175.44,175.72,1731.0,175.45,175.74,175.44,175.72,1731.0
2023-01-31 12:55:00,175.59,175.65,175.45,175.59,1322.0,175.59,175.65,175.45,175.59,1322.0
2023-01-31 13:00:00,175.59,175.68,175.08,175.68,11994.0,175.59,175.68,175.08,175.68,11994.0
2023-01-31 13:05:00,175.75,176.21,175.75,176.14,7173.0,175.75,176.21,175.75,176.14,7173.0
2023-01-31 13:10:00,176.13,176.21,175.87,176.17,6826.0,176.13,176.21,175.87,176.17,6826.0
2023-01-31 13:15:00,175.99,176.24,175.87,176.24,2350.0,175.99,176.24,175.87,176.24,2350.0
2023-01-31 13:20:00,176.1,176.27,175.98,176.07,3122.0,176.1,176.27,175.98,176.07,3122.0
2023-01-31 13:25:00,176.07,176.27,176.03,176.15,4046.0,176.07,176.27,176.03,176.15,4046.0
2023-01-31 13:30:00,176.23,176.24,175.63,175.63,3657.0,176.23,176.24,175.63,175.63,3657.0
2023-01-31 13:35:00,175.78,175.83,175.7,175.83,2548.0,175.78,175.83,175.7,175.83,2548.0
2023-01-31 13:40:00,175.82,175.91,175.52,175.59,4212.0,175.82,175.91,175.52,175.59,4212.0
2023-01-31 13:45:00,175.62,176.23,175.62,176.21,3675.0,175.62,176.23,175.62,176.21,3675.0
2023-01-31 13:50:00,176.32,176.6,176.23,176.29,9688.0,176.32,176.6,176.23,176.29,9688.0
2023-01-31 13:55:00,176.3,176.3,175.99,176.06,2900.0,176.3,176.3,175.99,176.06,2900.0
2023-01-31 14:00:00,176.04,176.21,175.89,175.9,2862.0,176.04,176.21,175.89,175.9,2862.0
2023-01-31 14:05:00,176.08,176.34,176.01,176.22,2000.0,176.08,176.34,176.01,176.22,2000.0
2023-01-31 14:10:00,176.28,176.38,176.07,176.08,3047.0,176.28,176.38,176.07,176.08,3047.0
2023-01-31 14:15:00,176.17,176.2,176.05,176.09,3030.0,176.17,176.2,176.05,176.09,3030.0
2023-01-31 14:20:00,176.14,176.61,176.14,176.44,5379.0,176.14,176.61,176.14,176.44,5379.0
2023-01-31 14:25:00,176.43,176.73,176.27,176.67,2968.0,176.43,176.73,176.27,176.67,2968.0
2023-01-31 14:30:00,176.74,176.74,176.34,176.41,4561.0,176.74,176.74,176.34,176.41,4561.0
2023-01-31 14:35:00,176.42,176.6,176.25,176.34,3690.0,176.42,176.6,176.25,176.34,3690.0
2023-01-31 14:40:00,176.27,176.35,176.01,176.01,3847.0,176.27,176.35,176.01,176.01,3847.0
2023-01-31 14:45:00,175.98,176.19,175.82,176.14,8470.0,175.98,176.19,175.82,176.14,8470.0
2023-01-31 14:50:00,176.17,176.36,176.11,176.27,5870.0,176.17,176.36,176.11,176.27,5870.0
2023-01-31 14:55:00,176.23,176.25,176.0,176.25,5592.0,176.23,176.25,176.0,176.25,5592.0
2023-01-31 15:00:00,176.15,176.44,176.13,176.27,6022.0,176.15,176.44,176.13,176.27,6022.0
2023-01-31 15:05:00,176.28,176.43,176.26,176.27,4919.0,176.28,176.43,176.26,176.27,4919.0
2023-01-31 15:10:00,176.21,176.37,175.84,175.97,5404.0,176.21,176.37,175.84,175.97,5404.0
2023-01-31 15:15:00,176.04,176.04,175.81,176.03,6242.0,176.04,176.04,175.81,176.03,6242.0
2023-01-31 15:20:00,176.06,176.13,175.81,175.87,3477.0,176.06,176.13,175.81,175.87,3477.0
2023-01-31 15:25:00,175.9,176.2,175.89,176.03,6241.0,175.9,176.2,175.89,176.03,6241.0
2023-01-31 15:30:00,176.05,176.43,176.05,176.34,5070.0,176.05,176.43,176.05,176.34,5070.0
2023-01-31 15:35:00,176.37,176.48,176.19,176.3,6013.0,176.37,176.48,176.19,176.3,6013.0
2023-01-31 15:40:00,176.37,176.42,176.27,176.37,5575.0,176.37,176.42,176.27,176.37,5575.0
2023-01-31 15:45:00,176.38,176.5,176.24,176.27,9925.0,176.38,176.5,176.24,176.27,9925.0
2023-01-31 15:50:00,176.32,177.44,176.31,177.31,39241.0,176.32,177.44,176.31,177.31,39241.0
2023-01-31 15:55:00,177.39,177.61,177.02,177.61,64436.0,177.39,177.61,177.02,177.61,64436.0
2023-02-01 09:30:00,177.4,178.97,176.63,176.63,48264.0,177.4,178.97,176.63,176.63,48264.0
2023-02-01 09:35:00,176.67,178.03,176.0,177.65,14928.0,176.67,178.03,176.0,177.65,14928.0
2023-02-01 09:40:00,177.66,178.68,177.59,177.98,20695.0,177.66,178.68,177.59,177.98,20695.0
2023-02-01 09:45:00,177.76,179.59,177.75,178.73,16996.0,177.76,179.59,177.75,178.73,16996.0
2023-02-01 09:50:00,178.92,179.1,177.96,178.94,22155.0,178.92,179.1,177.96,178.94,22155.0
2023-02-01 09:55:00,178.92,179.99,178.74,179.84,14712.0,178.92,179.99,178.74,179.84,14712.0
2023-02-01 10:00:00,179.86,179.86,178.31,179.03,28302.0,179.86,179.86,178.31,179.03,28302.0
2023-02-01 10:05:00,179.14,179.64,178.27,178.47,14866.0,179.14,179.64,178.27,178.47,14866.0
2023-02-01 10:10:00,178.75,179.47,178.44,178.66,9571.0,178.75,179.47,178.44,178.66,9571.0
2023-02-01 10:15:00,178.49,178.59,178.11,178.48,13036.0,178.49,178.59,178.11,178.48,13036.0
2023-02-01 10:20:00,178.48,178.48,177.74,178.0,15545.0,178.48,178.48,177.74,178.0,15545.0
2023-02-01 10:25:00,178.12,178.39,177.59,177.9,5281.0,178.12,178.39,177.59,177.9,5281.0
2023-02-01 10:30:00,177.91,178.3,177.5,178.18,8084.0,177.91,178.3,177.5,178.18,8084.0
2023-02-01 10:35:00,178.29,178.74,178.19,178.72,13390.0,178.29,178.74,178.19,178.72,13390.0
2023-02-01 10:40:00,178.85,178.94,178.36,178.42,6744.0,178.85,178.94,178.36,178.42,6744.0
2023-02-01 10:45:00,178.27,178.32,176.94,177.11,16944.0,178.27,178.32,176.94,177.11,16944.0
2023-02-01 10:50:00,177.11,177.11,176.18,176.3,9806.0,177.11,177.11,176.18,176.3,9806.0
2023-02-01 10:55:00,176.22,176.62,175.4,175.77,21557.0,176.22,176.62,175.4,175.77,21557.0
2023-02-01 11:00:00,175.77,176.23,175.4,175.97,12093.0,175.77,176.23,175.4,175.97,12093.0
2023-02-01 11:05:00,176.02,176.02,175.5,175.74,6997.0,176.02,176.02,175.5,175.74,6997.0
2023-02-01 11:10:00,175.76,176.3,175.76,176.28,9187.0,175.76,176.3,175.76,176.28,9187.0
2023-02-01 11:15:00,176.3,176.51,176.1,176.19,4416.0,176.3,176.51,176.1,176.19,4416.0
2023-02-01 11:20:00,176.33,176.59,176.32,176.49,5294.0,176.33,176.59,176.32,176.49,5294.0
2023-02-01 11:25:00,176.47,177.38,176.47,177.02,10696.0,176.47,177.38,176.47,177.02,10696.0
2023-02-01 11:30:00,176.95,177.23,176.9,176.95,10357.0,176.95,177.23,176.9,176.95,10357.0
2023-02-01 11:35:00,176.96,176.96,176.43,176.62,4121.0,176.96,176.96,176.43,176.62,4121.0
2023-02-01 11:40:00,176.66,176.77,176.53,176.65,2500.0,176.66,176.77,176.53,176.65,2500.0
2023-02-01 11:45:00,176.65,176.7,176.27,176.49,2856.0,176.65,176.7,176.27,176.49,2856.0
2023-02-01 11:50:00,176.42,176.43,175.95,175.99,8843.0,176.42,176.43,175.95,175.99,8843.0
2023-02-01 11:55:00,176.1,176.27,175.76,176.18,4179.0,176.1,176.27,175.76,176.18,4179.0
2023-02-01 12:00:00,176.07,176.14,175.83,176.0,4229.0,176.07,176.14,175.83,176.0,4229.0
2023-02-01 12:05:00,175.84,175.85,175.31,175.37,5461.0,175.84,175.85,175.31,175.37,5461.0
2023-02-01 12:10:00,175.34,175.45,175.02,175.44,6565.0,175.34,175.45,175.02,175.44,6565.0
2023-02-01 12:15:00,175.3,175.48,175.2,175.33,3835.0,175.3,175.48,175.2,175.33,3835.0
2023-02-01 12:20:00,175.24,175.39,175.16,175.3,3848.0,175.24,175.39,175.16,175.3,3848.0
2023-02-01 12:25:00,175.27,175.42,175.25,175.36,3392.0,175.27,175.42,175.25,175.36,3392.0
2023-02-01 12:30:00,175.43,175.96,175.43,175.87,4283.0,175.43,175.96,175.43,175.87,4283.0
2023-02-01 12:35:00,175.82,176.34,175.77,176.28,4604.0,175.82,176.34,175.77,176.28,4604.0
2023-02-01 12:40:00,176.29,176.91,176.29,176.7,5206.0,176.29,176.91,176.29,176.7,5206.0
2023-02-01 12:45:00,176.69,176.69,176.05,176.07,3500.0,176.69,176.69,176.05,176.07,3500.0
2023-02-01 12:50:00,176.02,176.13,175.84,176.13,5495.0,176.02,176.13,175.84,176.13,5495.0
2023-02-01 12:55:00,176.14,176.92,176.08,176.92,4406.0,176.14,176.92,176.08,176.92,4406.0
2023-02-01 13:00:00,176.98,177.34,176.92,176.94,8152.0,176.98,177.34,176.92,176.94,8152.0
2023-02-01 13:05:00,177.01,177.01,176.39,176.46,7569.0,177.01,177.01,176.39,176.46,7569.0
2023-02-01 13:10:00,176.47,176.66,176.35,176.55,4802.0,176.47,176.66,176.35,176.55,4802.0
2023-02-01 13:15:00,176.48,176.58,176.14,176.42,5223.0,176.48,176.58,176.14,176.42,5223.0
2023-02-01 13:20:00,176.38,176.51,176.08,176.25,10516.0,176.38,176.51,176.08,176.25,10516.0
2023-02-01 13:25:00,176.08,176.33,176.0,176.33,15971.0,176.08,176.33,176.0,176.33,15971.0
2023-02-01 13:30:00,176.52,177.01,176.52,176.81,2976.0,176.52,177.01,176.52,176.81,2976.0
2023-02-01 13:35:00,176.75,176.76,176.44,176.54,3686.0,176.75,176.76,176.44,176.54,3686.0
2023-02-01 13:40:00,176.48,176.75,176.4,176.42,2300.0,176.48,176.75,176.4,176.42,2300.0
2023-02-01 13:45:00,176.41,176.55,176.29,176.54,2097.0,176.41,176.55,176.29,176.54,2097.0
2023-02-01 13:50:00,176.6,176.63,176.21,176.26,7167.0,176.6,176.63,176.21,176.26,7167.0
2023-02-01 13:55:00,176.26,176.51,175.93,176.03,6963.0,176.26,176.51,175.93,176.03,6963.0
2023-02-01 14:00:00,175.96,176.17,175.05,175.26,13030.0,175.96,176.17,175.05,175.26,13030.0
2023-02-01 14:05:00,175.36,176.15,175.24,176.03,17953.0,175.36,176.15,175.24,176.03,17953.0
2023-02-01 14:10:00,176.02,177.18,176.0,176.96,6818.0,176.02,177.18,176.0,176.96,6818.0
2023-02-01 14:15:00,176.74,176.85,176.42,176.5,9096.0,176.74,176.85,176.42,176.5,9096.0
2023-02-01 14:20:00,176.53,176.83,176.45,176.61,11465.0,176.53,176.83,176.45,176.61,11465.0
2023-02-01 14:25:00,176.57,176.86,176.34,176.34,2500.0,176.57,176.86,176.34,176.34,2500.0
2023-02-01 14:30:00,176.43,176.6,175.38,175.86,18769.0,176.43,176.6,175.38,175.86,18769.0
2023-02-01 14:35:00,176.1,178.36,175.75,178.14,13246.0,176.1,178.36,175.75,178.14,13246.0
2023-02-01 14:40:00,178.15,178.85,177.77,178.76,35392.0,178.15,178.85,177.77,178.76,35392.0
2023-02-01 14:45:00,178.93,179.43,178.38,179.21,34347.0,178.93,179.43,178.38,179.21,34347.0
2023-02-01 14:50:00,179.09,179.78,179.08,179.46,15683.0,179.09,179.78,179.08,179.46,15683.0
2023-02-01 14:55:00,179.47,179.49,178.52,178.77,18324.0,179.47,179.49,178.52,178.77,18324.0
2023-02-01 15:00:00,178.83,179.22,178.73,179.11,28099.0,178.83,179.22,178.73,179.11,28099.0
2023-02-01 15:05:00,179.03,180.62,178.89,180.62,57033.0,179.03,180.62,178.89,180.62,57033.0
2023-02-01 15:10:00,180.46,180.72,179.77,180.2,47831.0,180.46,180.72,179.77,180.2,47831.0
2023-02-01 15:15:00,180.17,180.84,179.91,180.64,25938.0,180.17,180.84,179.91,180.64,25938.0
2023-02-01 15:20:00,180.87,181.05,180.16,180.5,21697.0,180.87,181.05,180.16,180.5,21697.0
2023-02-01 15:25:00,180.56,180.98,180.43,180.98,7681.0,180.56,180.98,180.43,180.98,7681.0
2023-02-01 15:30:00,181.07,181.36,180.55,181.27,25547.0,181.07,181.36,180.55,181.27,25547.0
2023-02-01 15:35:00,181.25,182.35,181.25,182.15,51528.0,181.25,182.35,181.25,182.15,51528.0
2023-02-01 15:40:00,182.14,182.22,181.33,181.7,54305.0,182.14,182.22,181.33,181.7,54305.0
2023-02-01 15:45:00,181.5,181.6,180.33,180.33,32517.0,181.5,181.6,180.33,180.33,32517.0
2023-02-01 15:50:00,180.2,180.47,179.57,179.88,50242.0,180.2,180.47,179.57,179.88,50242.0
2023-02-01 15:55:00,179.86,180.29,179.86,180.15,68848.0,179.86,180.29,179.86,180.15,68848.0
2023-02-02 09:30:00,177.73,179.97,177.73,178.3,130603.0,177.73,179.97,177.73,178.3,130603.0
2023-02-02 09:35:00,178.23,178.55,176.04,177.5,47292.0,178.23,178.55,176.04,177.5,47292.0
2023-02-02 09:40:00,177.5,181.56,177.38,180.38,88705.0,177.5,181.56,177.38,180.38,88705.0
2023-02-02 09:45:00,180.34,180.91,180.0,180.22,23587.0,180.34,180.91,180.0,180.22,23587.0
2023-02-02 09:50:00,180.14,180.14,177.14,177.28,67166.0,180.14,180.14,177.14,177.28,67166.0
2023-02-02 09:55:00,177.1,177.51,175.47,175.51,31358.0,177.1,177.51,175.47,175.51,31358.0
2023-02-02 10:00:00,175.49,175.85,173.64,173.7,62605.0,175.49,175.85,173.64,173.7,62605.0
2023-02-02 10:05:00,173.64,173.92,172.34,172.5,59798.0,173.64,173.92,172.34,172.5,59798.0
2023-02-02 10:10:00,172.38,173.13,171.86,172.12,43374.0,172.38,173.13,171.86,172.12,43374.0
2023-02-02 10:15:00,172.03,172.74,171.02,172.72,92065.0,172.03,172.74,171.02,172.72,92065.0
2023-02-02 10:20:00,172.56,172.56,171.05,171.74,41841.0,172.56,172.56,171.05,171.74,41841.0
2023-02-02 10:25:00,171.83,173.68,171.78,173.68,25664.0,171.83,173.68,171.78,173.68,25664.0
2023-02-02 10:30:00,173.5,174.48,173.16,173.9,31995.0,173.5,174.48,173.16,173.9,31995.0
2023-02-02 10:35:00,174.02,174.99,173.93,174.48,41778.0,174.02,174.99,173.93,174.48,41778.0
2023-02-02 10:40:00,174.44,174.5,172.75,173.25,63651.0,174.44,174.5,172.75,173.25,63651.0
2023-02-02 10:45:00,173.27,173.76,173.23,173.63,43223.0,173.27,173.76,173.23,173.63,43223.0
2023-02-02 10:50:00,173.65,173.85,172.97,173.49,56762.0,173.65,173.85,172.97,173.49,56762.0
2023-02-02 10:55:00,173.61,173.97,173.22,173.56,10382.0,173.61,173.97,173.22,173.56,10382.0
2023-02-02 11:00:00,173.53,175.16,173.44,174.99,16481.0,173.53,175.16,173.44,174.99,16481.0
2023-02-02 11:05:00,174.98,174.98,173.78,173.84,13705.0,174.98,174.98,173.78,173.84,13705.0
2023-02-02 11:10:00,173.92,175.32,173.87,175.24,15843.0,173.92,175.32,173.87,175.24,15843.0
2023-02-02 11:15:00,175.25,175.25,173.59,173.76,19051.0,175.25,175.25,173.59,173.76,19051.0
2023-02-02 11:20:00,173.83,174.33,173.4,174.28,9278.0,173.83,174.33,173.4,174.28,9278.0
2023-02-02 11:25:00,174.27,174.54,173.89,174.06,10515.0,174.27,174.54,173.89,174.06,10515.0
2023-02-02 11:30:00,174.04,174.08,173.46,173.71,12224.0,174.04,174.08,173.46,173.71,12224.0
2023-02-02 11:35:00,173.77,173.97,173.03,173.68,14642.0,173.77,173.97,173.03,173.68,14642.0
2023-02-02 11:40:00,173.7,174.12,173.58,174.05,3401.0,173.7,174.12,173.58,174.05,3401.0
2023-02-02 11:45:00,174.04,174.29,173.87,173.92,7507.0,174.04,174.29,173.87,173.92,7507.0
2023-02-02 11:50:00,173.96,174.03,172.65,173.55,14511.0,173.96,174.03,172.65,173.55,14511.0
2023-02-02 11:55:00,173.56,173.93,173.16,173.5,8525.0,173.56,173.93,173.16,173.5,8525.0
2023-02-02 12:00:00,173.77,174.61,173.77,174.37,6261.0,173.77,174.61,173.77,174.37,6261.0
2023-02-02 12:05:00,174.31,174.85,174.12,174.7,14214.0,174.31,174.85,174.12,174.7,14214.0
2023-02-02 12:10:00,174.74,175.8,174.73,175.39,26829.0,174.74,175.8,174.73,175.39,26829.0
2023-02-02 12:15:00,175.4,175.61,175.07,175.11,26123.0,175.4,175.61,175.07,175.11,26123.0
2023-02-02 12:20:00,175.27,175.47,175.03,175.45,10877.0,175.27,175.47,175.03,175.45,10877.0
2023-02-02 12:25:00,175.4,175.4,174.36,174.52,14454.0,175.4,175.4,174.36,174.52,14454.0
2023-02-02 12:30:00,174.42,174.88,174.3,174.4,6107.0,174.42,174.88,174.3,174.4,6107.0
2023-02-02 12:35:00,174.37,174.61,174.26,174.59,4057.0,174.37,174.61,174.26,174.59,4057.0
2023-02-02 12:40:00,174.44,174.44,173.89,173.96,10300.0,174.44,174.44,173.89,173.96,10300.0
2023-02-02 12:45:00,174.08,174.17,173.88,174.11,3449.0,174.08,174.17,173.88,174.11,3449.0
2023-02-02 12:50:00,174.22,174.25,173.51,173.93,9097.0,174.22,174.25,173.51,173.93,9097.0
2023-02-02 12:55:00,173.92,174.15,173.83,174.13,9195.0,173.92,174.15,173.83,174.13,9195.0
2023-02-02 13:00:00,174.1,174.59,174.09,174.45,9033.0,174.1,174.59,174.09,174.45,9033.0
2023-02-02 13:05:00,174.46,174.55,174.21,174.48,4051.0,174.46,174.55,174.21,174.48,4051.0
2023-02-02 13:10:00,174.46,174.73,174.42,174.73,5917.0,174.46,174.73,174.42,174.73,5917.0
2023-02-02 13:15:00,174.64,174.75,174.44,174.75,4969.0,174.64,174.75,174.44,174.75,4969.0
2023-02-02 13:20:00,174.75,174.88,174.6,174.74,7803.0,174.75,174.88,174.6,174.74,7803.0
2023-02-02 13:25:00,174.9,174.98,174.43,174.43,7465.0,174.9,174.98,174.43,174.43,7465.0
2023-02-02 13:30:00,174.45,174.7,174.36,174.6,4821.0,174.45,174.7,174.36,174.6,4821.0
2023-02-02 13:35:00,174.48,174.48,173.95,173.99,5930.0,174.48,174.48,173.95,173.99,5930.0
2023-02-02 13:40:00,174.04,174.22,173.92,174.16,17277.0,174.04,174.22,173.92,174.16,17277.0
2023-02-02 13:45:00,174.16,174.39,174.07,174.22,4857.0,174.16,174.39,174.07,174.22,4857.0
2023-02-02 13:50:00,174.24,174.33,173.59,173.6,7989.0,174.24,174.33,173.59,173.6,7989.0
2023-02-02 13:55:00,173.64,174.14,173.64,174.14,9834.0,173.64,174.14,173.64,174.14,9834.0
2023-02-02 14:00:00,174.28,174.43,174.14,174.36,13754.0,174.28,174.43,174.14,174.36,13754.0
2023-02-02 14:05:00,174.23,174.35,173.47,173.47,12743.0,174.23,174.35,173.47,173.47,12743.0
2023-02-02 14:10:00,173.48,173.48,172.36,172.81,12722.0,173.48,173.48,172.36,172.81,12722.0
2023-02-02 14:15:00,172.83,172.84,172.5,172.59,7283.0,172.83,172.84,172.5,172.59,7283.0
2023-02-02 14:20:00,172.59,172.65,172.17,172.17,11331.0,172.59,172.65,172.17,172.17,11331.0
2023-02-02 14:25:00,172.15,172.19,171.61,171.61,12254.0,172.15,172.19,171.61,171.61,12254.0
2023-02-02 14:30:00,171.59,171.69,171.13,171.45,18325.0,171.59,171.69,171.13,171.45,18325.0
2023-02-02 14:35:00,171.46,171.74,171.05,171.59,22437.0,171.46,171.74,171.05,171.59,22437.0
2023-02-02 14:40:00,171.53,171.53,170.64,171.2,16232.0,171.53,171.53,170.64,171.2,16232.0
2023-02-02 14:45:00,171.44,171.49,170.68,170.96,19944.0,171.44,171.49,170.68,170.96,19944.0
2023-02-02 14:50:00,171.06,171.15,170.42,170.57,9345.0,171.06,171.15,170.42,170.57,9345.0
2023-02-02 14:55:00,170.54,170.64,170.35,170.45,9209.0,170.54,170.64,170.35,170.45,9209.0
2023-02-02 15:00:00,170.36,170.61,170.11,170.35,18404.0,170.36,170.61,170.11,170.35,18404.0
2023-02-02 15:05:00,170.46,171.08,170.41,170.53,9251.0,170.46,171.08,170.41,170.53,9251.0
2023-02-02 15:10:00,170.52,170.78,170.5,170.65,7962.0,170.52,170.78,170.5,170.65,7962.0
2023-02-02 15:15:00,170.58,170.58,169.73,169.89,40607.0,170.58,170.58,169.73,169.89,40607.0
2023-02-02 15:20:00,169.89,170.15,169.06,169.06,33531.0,169.89,170.15,169.06,169.06,33531.0
2023-02-02 15:25:00,169.09,169.37,168.16,168.42,45961.0,169.09,169.37,168.16,168.42,45961.0
2023-02-02 15:30:00,168.36,168.93,168.28,168.47,55401.0,168.36,168.93,168.28,168.47,55401.0
2023-02-02 15:35:00,168.51,168.82,168.12,168.39,37651.0,168.51,168.82,168.12,168.39,37651.0
2023-02-02 15:40:00,168.47,168.91,168.1,168.34,44186.0,168.47,168.91,168.1,168.34,44186.0
2023-02-02 15:45:00,168.46,168.53,168.07,168.39,40969.0,168.46,168.53,168.07,168.39,40969.0
2023-02-02 15:50:00,168.47,168.5,167.6,167.88,98320.0,168.47,168.5,167.6,167.88,98320.0
2023-02-02 15:55:00,167.85,168.78,167.85,168.72,158565.0,167.85,168.78,167.85,168.72,158565.0
2023-02-03 09:30:00,165.92,168.3,165.1,167.06,60495.0,165.92,168.3,165.1,167.06,60495.0
2023-02-03 09:35:00,167.08,167.75,166.41,167.46,22059.0,167.08,167.75,166.41,167.46,22059.0
2023-02-03 09:40:00,167.51,167.8,166.96,167.0,9213.0,167.51,167.8,166.96,167.0,9213.0
2023-02-03 09:45:00,166.99,168.47,166.61,167.9,11123.0,166.99,168.47,166.61,167.9,11123.0
2023-02-03 09:50:00,167.94,168.14,167.19,167.97,6445.0,167.94,168.14,167.19,167.97,6445.0
2023-02-03 09:55:00,168.11,168.86,167.99,168.84,12683.0,168.11,168.86,167.99,168.84,12683.0
2023-02-03 10:00:00,168.63,168.8,167.19,167.97,19326.0,168.63,168.8,167.19,167.97,19326.0
2023-02-03 10:05:00,167.72,167.99,167.01,167.16,10156.0,167.72,167.99,167.01,167.16,10156.0
2023-02-03 10:10:00,167.12,168.45,166.7,168.21,16031.0,167.12,168.45,166.7,168.21,16031.0
2023-02-03 10:15:00,168.08,168.11,167.45,167.51,15642.0,168.08,168.11,167.45,167.51,15642.0
2023-02-03 10:20:00,167.4,167.79,167.07,167.36,10130.0,167.4,167.79,167.07,167.36,10130.0
2023-02-03 10:25:00,167.39,167.56,166.93,166.96,21512.0,167.39,167.56,166.93,166.96,21512.0
2023-02-03 10:30:00,166.88,167.2,165.71,165.87,49019.0,166.88,167.2,165.71,165.87,49019.0
2023-02-03 10:35:00,165.98,166.9,165.77,166.77,21448.0,165.98,166.9,165.77,166.77,21448.0
2023-02-03 10:40:00,166.59,167.07,165.92,166.76,10253.0,166.59,167.07,165.92,166.76,10253.0
2023-02-03 10:45:00,166.79,167.11,166.74,167.11,10210.0,166.79,167.11,166.74,167.11,10210.0
2023-02-03 10:50:00,166.95,167.5,166.84,167.26,14840.0,166.95,167.5,166.84,167.26,14840.0
2023-02-03 10:55:00,167.33,167.52,166.61,166.72,15231.0,167.33,167.52,166.61,166.72,15231.0
2023-02-03 11:00:00,166.71,167.63,166.57,167.6,10463.0,166.71,167.63,166.57,167.6,10463.0
2023-02-03 11:05:00,167.59,167.6,166.96,167.15,5445.0,167.59,167.6,166.96,167.15,5445.0
2023-02-03 11:10:00,167.32,168.38,167.32,168.2,12061.0,167.32,168.38,167.32,168.2,12061.0
2023-02-03 11:15:00,168.31,168.31,167.28,167.41,11289.0,168.31,168.31,167.28,167.41,11289.0
2023-02-03 11:20:00,167.31,167.76,167.25,167.7,8917.0,167.31,167.76,167.25,167.7,8917.0
2023-02-03 11:25:00,167.48,167.55,166.93,167.03,17994.0,167.48,167.55,166.93,167.03,17994.0
2023-02-03 11:30:00,167.19,167.34,167.08,167.31,9668.0,167.19,167.34,167.08,167.31,9668.0
2023-02-03 11:35:00,167.31,167.7,166.59,166.72,4830.0,167.31,167.7,166.59,166.72,4830.0
2023-02-03 11:40:00,166.71,167.46,166.7,167.37,3989.0,166.71,167.46,166.7,167.37,3989.0
2023-02-03 11:45:00,167.39,167.67,166.63,166.63,3629.0,167.39,167.67,166.63,166.63,3629.0
2023-02-03 11:50:00,166.68,167.26,166.65,167.05,3864.0,166.68,167.26,166.65,167.05,3864.0
2023-02-03 11:55:00,166.88,166.88,166.22,166.22,8154.0,166.88,166.88,166.22,166.22,8154.0
2023-02-03 12:00:00,166.34,166.34,165.96,166.09,9315.0,166.34,166.34,165.96,166.09,9315.0
2023-02-03 12:05:00,166.15,166.53,166.0,166.53,7349.0,166.15,166.53,166.0,166.53,7349.0
2023-02-03 12:10:00,166.5,166.78,166.39,166.58,4008.0,166.5,166.78,166.39,166.58,4008.0
2023-02-03 12:15:00,166.53,166.98,166.53,166.86,5770.0,166.53,166.98,166.53,166.86,5770.0
2023-02-03 12:20:00,166.82,166.89,166.68,166.81,2229.0,166.82,166.89,166.68,166.81,2229.0
2023-02-03 12:25:00,166.89,166.9,166.47,166.53,4837.0,166.89,166.9,166.47,166.53,4837.0
2023-02-03 12:30:00,166.58,166.8,166.23,166.7,5581.0,166.58,166.8,166.23,166.7,5581.0
2023-02-03 12:35:00,166.9,167.23,166.9,167.0,4609.0,166.9,167.23,166.9,167.0,4609.0
2023-02-03 12:40:00,167.0,167.42,167.0,167.38,6605.0,167.0,167.42,167.0,167.38,6605.0
2023-02-03 12:45:00,167.38,167.49,167.23,167.41,7616.0,167.38,167.49,167.23,167.41,7616.0
2023-02-03 12:50:00,167.39,167.75,167.3,167.75,19603.0,167.39,167.75,167.3,167.75,19603.0
2023-02-03 12:55:00,167.63,167.77,166.68,166.68,26702.0,167.63,167.77,166.68,166.68,26702.0
2023-02-03 13:00:00,166.62,166.77,166.38,166.47,8526.0,166.62,166.77,166.38,166.47,8526.0
2023-02-03 13:05:00,166.59,166.59,166.02,166.31,20390.0,166.59,166.59,166.02,166.31,20390.0
2023-02-03 13:10:00,166.34,166.5,166.09,166.26,21542.0,166.34,166.5,166.09,166.26,21542.0
2023-02-03 13:15:00,166.2,166.95,166.18,166.82,10101.0,166.2,166.95,166.18,166.82,10101.0
2023-02-03 13:20:00,166.67,166.79,166.49,166.5,2542.0,166.67,166.79,166.49,166.5,2542.0
2023-02-03 13:25:00,166.54,167.04,166.54,166.86,2500.0,166.54,167.04,166.54,166.86,2500.0
2023-02-03 13:30:00,166.67,167.03,166.59,166.95,1800.0,166.67,167.03,166.59,166.95,1800.0
2023-02-03 13:35:00,166.87,167.37,166.81,167.37,3855.0,166.87,167.37,166.81,167.37,3855.0
2023-02-03 13:40:00,167.46,167.58,167.05,167.12,4768.0,167.46,167.58,167.05,167.12,4768.0
2023-02-03 13:45:00,167.06,167.31,166.92,167.31,5100.0,167.06,167.31,166.92,167.31,5100.0
2023-02-03 13:50:00,167.3,167.56,167.25,167.56,2590.0,167.3,167.56,167.25,167.56,2590.0
2023-02-03 13:55:00,167.51,167.58,167.25,167.25,3310.0,167.51,167.58,167.25,167.25,3310.0
2023-02-03 14:00:00,167.18,167.28,166.84,167.28,3324.0,167.18,167.28,166.84,167.28,3324.0
2023-02-03 14:05:00,167.18,167.76,167.18,167.56,4224.0,167.18,167.76,167.18,167.56,4224.0
2023-02-03 14:10:00,167.56,168.12,167.4,167.87,6295.0,167.56,168.12,167.4,167.87,6295.0
2023-02-03 14:15:00,167.87,167.88,167.25,167.37,2421.0,167.87,167.88,167.25,167.37,2421.0
2023-02-03 14:20:00,167.37,167.53,167.33,167.35,2577.0,167.37,167.53,167.33,167.35,2577.0
2023-02-03 14:25:00,167.3,167.52,167.17,167.52,4464.0,167.3,167.52,167.17,167.52,4464.0
2023-02-03 14:30:00,167.52,167.81,167.37,167.79,18051.0,167.52,167.81,167.37,167.79,18051.0
2023-02-03 14:35:00,167.76,168.18,167.72,167.95,18027.0,167.76,168.18,167.72,167.95,18027.0
2023-02-03 14:40:00,167.94,168.24,167.73,168.17,4898.0,167.94,168.24,167.73,168.17,4898.0
2023-02-03 14:45:00,168.13,168.13,167.69,167.75,7022.0,168.13,168.13,167.69,167.75,7022.0
2023-02-03 14:50:00,167.69,167.85,167.37,167.82,7601.0,167.69,167.85,167.37,167.82,7601.0
2023-02-03 14:55:00,167.96,168.09,167.59,167.68,3387.0,167.96,168.09,167.59,167.68,3387.0
2023-02-03 15:00:00,167.59,167.59,167.06,167.27,6034.0,167.59,167.59,167.06,167.27,6034.0
2023-02-03 15:05:00,167.24,167.8,167.15,167.8,7126.0,167.24,167.8,167.15,167.8,7126.0
2023-02-03 15:10:00,167.81,168.04,167.63,167.63,9763.0,167.81,168.04,167.63,167.63,9763.0
2023-02-03 15:15:00,167.62,168.13,167.46,168.09,8926.0,167.62,168.13,167.46,168.09,8926.0
2023-02-03 15:20:00,168.09,168.29,167.72,168.25,15523.0,168.09,168.29,167.72,168.25,15523.0
2023-02-03 15:25:00,168.29,168.58,168.14,168.15,12089.0,168.29,168.58,168.14,168.15,12089.0
2023-02-03 15:30:00,168.19,168.54,168.1,168.15,16004.0,168.19,168.54,168.1,168.15,16004.0
2023-02-03 15:35:00,168.14,168.35,168.01,168.22,12500.0,168.14,168.35,168.01,168.22,12500.0
2023-02-03 15:40:00,168.31,168.62,168.24,168.44,14897.0,168.31,168.62,168.24,168.44,14897.0
2023-02-03 15:45:00,168.43,168.58,167.77,167.9,25146.0,168.43,168.58,167.77,167.9,25146.0
2023-02-03 15:50:00,167.95,168.38,167.91,168.3,42813.0,167.95,168.38,167.91,168.3,42813.0
2023-02-03 15:55:00,168.33,168.42,168.09,168.14,59624.0,168.33,168.42,168.09,168.14,59624.0
2023-02-06 09:30:00,167.43,169.55,167.39,167.5,35649.0,167.43,169.55,167.39,167.5,35649.0
2023-02-06 09:35:00,167.53,167.73,166.5,167.64,13915.0,167.53,167.73,166.5,167.64,13915.0
2023-02-06 09:40:00,167.6,168.31,167.6,168.03,7316.0,167.6,168.31,167.6,168.03,7316.0
2023-02-06 09:45:00,168.36,169.14,168.28,168.81,8654.0,168.36,169.14,168.28,168.81,8654.0
2023-02-06 09:50:00,168.76,169.35,168.31,168.96,8139.0,168.76,169.35,168.31,168.96,8139.0
2023-02-06 09:55:00,169.08,169.21,168.25,169.13,6350.0,169.08,169.21,168.25,169.13,6350.0
2023-02-06 10:00:00,168.87,169.83,168.85,169.3,9120.0,168.87,169.83,168.85,169.3,9120.0
2023-02-06 10:05:00,169.35,170.79,169.2,170.27,17006.0,169.35,170.79,169.2,170.27,17006.0
2023-02-06 10:10:00,170.21,170.48,169.73,169.81,21574.0,170.21,170.48,169.73,169.81,21574.0
2023-02-06 10:15:00,169.81,170.21,168.98,169.25,14336.0,169.81,170.21,168.98,169.25,14336.0
2023-02-06 10:20:00,169.07,169.33,168.7,169.32,12433.0,169.07,169.33,168.7,169.32,12433.0
2023-02-06 10:25:00,169.21,169.4,168.56,169.04,12151.0,169.21,169.4,168.56,169.04,12151.0
2023-02-06 10:30:00,169.03,169.34,168.7,169.31,8285.0,169.03,169.34,168.7,169.31,8285.0
2023-02-06 10:35:00,169.18,169.47,168.79,169.02,14118.0,169.18,169.47,168.79,169.02,14118.0
2023-02-06 10:40:00,169.16,169.32,168.95,169.08,3495.0,169.16,169.32,168.95,169.08,3495.0
2023-02-06 10:45:00,168.96,169.5,168.96,169.5,6551.0,168.96,169.5,168.96,169.5,6551.0
2023-02-06 10:50:00,169.6,170.1,169.42,169.88,12573.0,169.6,170.1,169.42,169.88,12573.0
2023-02-06 10:55:00,169.9,170.24,169.71,169.89,20482.0,169.9,170.24,169.71,169.89,20482.0
2023-02-06 11:00:00,169.91,169.91,169.25,169.27,3900.0,169.91,169.91,169.25,169.27,3900.0
2023-02-06 11:05:00,169.18,169.89,168.94,168.94,7852.0,169.18,169.89,168.94,168.94,7852.0
2023-02-06 11:10:00,169.06,169.09,168.44,168.44,11792.0,169.06,169.09,168.44,168.44,11792.0
2023-02-06 11:15:00,168.5,168.84,168.35,168.67,22430.0,168.5,168.84,168.35,168.67,22430.0
2023-02-06 11:20:00,168.67,169.2,168.57,169.19,18145.0,168.67,169.2,168.57,169.19,18145.0
2023-02-06 11:25:00,169.35,169.84,169.22,169.79,2100.0,169.35,169.84,169.22,169.79,2100.0
2023-02-06 11:30:00,169.81,170.25,169.76,170.07,4987.0,169.81,170.25,169.76,170.07,4987.0
2023-02-06 11:35:00,170.14,170.14,169.6,169.6,4564.0,170.14,170.14,169.6,169.6,4564.0
2023-02-06 11:40:00,169.59,169.96,169.46,169.96,1785.0,169.59,169.96,169.46,169.96,1785.0
2023-02-06 11:45:00,169.77,169.9,169.5,169.61,2327.0,169.77,169.9,169.5,169.61,2327.0
2023-02-06 11:50:00,169.4,169.4,169.11,169.11,2300.0,169.4,169.4,169.11,169.11,2300.0
2023-02-06 11:55:00,169.17,169.27,168.58,168.68,2705.0,169.17,169.27,168.58,168.68,2705.0
2023-02-06 12:00:00,168.64,168.67,168.0,168.0,6309.0,168.64,168.67,168.0,168.0,6309.0
2023-02-06 12:05:00,167.97,168.35,167.89,168.16,7685.0,167.97,168.35,167.89,168.16,7685.0
2023-02-06 12:10:00,168.07,168.37,167.98,167.98,5104.0,168.07,168.37,167.98,167.98,5104.0
2023-02-06 12:15:00,167.74,168.11,167.6,167.7,3030.0,167.74,168.11,167.6,167.7,3030.0
2023-02-06 12:20:00,167.53,167.91,167.53,167.85,1337.0,167.53,167.91,167.53,167.85,1337.0
2023-02-06 12:25:00,167.94,168.23,167.94,168.16,2490.0,167.94,168.23,167.94,168.16,2490.0
2023-02-06 12:30:00,168.31,168.61,168.15,168.15,2364.0,168.31,168.61,168.15,168.15,2364.0
2023-02-06 12:35:00,168.06,168.52,168.06,168.4,2100.0,168.06,168.52,168.06,168.4,2100.0
2023-02-06 12:40:00,168.17,168.29,168.15,168.15,1090.0,168.17,168.29,168.15,168.15,1090.0
2023-02-06 12:45:00,168.34,168.55,168.33,168.5,1515.0,168.34,168.55,168.33,168.5,1515.0
2023-02-06 12:50:00,168.69,168.72,168.42,168.43,2983.0,168.69,168.72,168.42,168.43,2983.0
2023-02-06 12:55:00,168.29,168.36,168.1,168.13,1300.0,168.29,168.36,168.1,168.13,1300.0
2023-02-06 13:00:00,168.21,168.21,167.9,168.1,6273.0,168.21,168.21,167.9,168.1,6273.0
2023-02-06 13:05:00,168.16,168.34,168.05,168.34,2578.0,168.16,168.34,168.05,168.34,2578.0
2023-02-06 13:10:00,168.4,168.42,168.0,168.0,5346.0,168.4,168.42,168.0,168.0,5346.0
2023-02-06 13:15:00,168.03,168.03,167.73,167.81,4514.0,168.03,168.03,167.73,167.81,4514.0
2023-02-06 13:20:00,167.72,168.05,167.72,168.0,2128.0,167.72,168.05,167.72,168.0,2128.0
2023-02-06 13:25:00,168.06,168.06,167.86,167.88,800.0,168.06,168.06,167.86,167.88,800.0
2023-02-06 13:30:00,167.82,167.89,167.12,167.12,4026.0,167.82,167.89,167.12,167.12,4026.0
2023-02-06 13:35:00,167.21,167.38,167.21,167.27,2550.0,167.21,167.38,167.21,167.27,2550.0
2023-02-06 13:40:00,167.31,167.31,166.56,166.56,5102.0,167.31,167.31,166.56,166.56,5102.0
2023-02-06 13:45:00,166.48,166.65,166.15,166.59,43178.0,166.48,166.65,166.15,166.59,43178.0
2023-02-06 13:50:00,166.81,167.03,166.57,166.57,2310.0,166.81,167.03,166.57,166.57,2310.0
2023-02-06 13:55:00,166.56,166.97,166.54,166.91,3150.0,166.56,166.97,166.54,166.91,3150.0
2023-02-06 14:00:00,167.26,167.27,166.92,167.27,1500.0,167.26,167.27,166.92,167.27,1500.0
2023-02-06 14:05:00,167.07,167.21,167.05,167.16,1700.0,167.07,167.21,167.05,167.16,1700.0
2023-02-06 14:10:00,167.24,167.27,166.99,167.16,2850.0,167.24,167.27,166.99,167.16,2850.0
2023-02-06 14:15:00,167.25,167.73,167.25,167.6,2887.0,167.25,167.73,167.25,167.6,2887.0
2023-02-06 14:20:00,167.58,167.69,167.36,167.37,3362.0,167.58,167.69,167.36,167.37,3362.0
2023-02-06 14:25:00,167.32,167.49,167.3,167.43,2100.0,167.32,167.49,167.3,167.43,2100.0
2023-02-06 14:30:00,167.53,167.53,167.11,167.28,4162.0,167.53,167.53,167.11,167.28,4162.0
2023-02-06 14:35:00,167.22,167.31,167.02,167.18,3460.0,167.22,167.31,167.02,167.18,3460.0
2023-02-06 14:40:00,167.01,167.15,166.95,166.95,5894.0,167.01,167.15,166.95,166.95,5894.0
2023-02-06 14:45:00,166.98,167.05,166.77,166.77,6117.0,166.98,167.05,166.77,166.77,6117.0
2023-02-06 14:50:00,166.72,166.88,166.62,166.7,3348.0,166.72,166.88,166.62,166.7,3348.0
2023-02-06 14:55:00,166.72,166.76,166.45,166.49,7364.0,166.72,166.76,166.45,166.49,7364.0
2023-02-06 15:00:00,166.43,166.55,166.22,166.5,6343.0,166.43,166.55,166.22,166.5,6343.0
2023-02-06 15:05:00,166.53,166.88,166.3,166.83,7141.0,166.53,166.88,166.3,166.83,7141.0
2023-02-06 15:10:00,166.94,166.97,166.55,166.62,7078.0,166.94,166.97,166.55,166.62,7078.0
2023-02-06 15:15:00,166.42,166.73,166.11,166.64,6525.0,166.42,166.73,166.11,166.64,6525.0
2023-02-06 15:20:00,166.72,166.72,166.16,166.16,3980.0,166.72,166.72,166.16,166.16,3980.0
2023-02-06 15:25:00,166.15,166.36,166.1,166.25,7724.0,166.15,166.36,166.1,166.25,7724.0
2023-02-06 15:30:00,166.31,166.91,166.18,166.82,10154.0,166.31,166.91,166.18,166.82,10154.0
2023-02-06 15:35:00,166.92,167.05,166.83,166.96,8589.0,166.92,167.05,166.83,166.96,8589.0
2023-02-06 15:40:00,166.96,167.09,166.71,166.85,15324.0,166.96,167.09,166.71,166.85,15324.0
2023-02-06 15:45:00,166.81,167.22,166.73,167.05,10220.0,166.81,167.22,166.73,167.05,10220.0
2023-02-06 15:50:00,167.08,167.63,167.08,167.59,21162.0,167.08,167.63,167.08,167.59,21162.0
2023-02-06 15:55:00,167.53,167.72,167.41,167.45,48558.0,167.53,167.72,167.41,167.45,48558.0
2023-02-07 09:30:00,168.16,168.39,166.82,167.57,18240.0,168.16,168.39,166.82,167.57,18240.0
2023-02-07 09:35:00,167.72,167.72,165.0,165.13,21469.0,167.72,167.72,165.0,165.13,21469.0
2023-02-07 09:40:00,165.03,165.95,164.98,165.51,7836.0,165.03,165.95,164.98,165.51,7836.0
2023-02-07 09:45:00,165.27,165.41,164.59,165.41,32143.0,165.27,165.41,164.59,165.41,32143.0
2023-02-07 09:50:00,165.26,165.66,164.9,165.5,9249.0,165.26,165.66,164.9,165.5,9249.0
2023-02-07 09:55:00,165.47,166.05,165.26,165.86,3948.0,165.47,166.05,165.26,165.86,3948.0
2023-02-07 10:00:00,166.15,166.38,165.01,165.11,8552.0,166.15,166.38,165.01,165.11,8552.0
2023-02-07 10:05:00,165.18,165.49,164.37,164.38,9395.0,165.18,165.49,164.37,164.38,9395.0
2023-02-07 10:10:00,164.24,164.66,163.84,164.2,12522.0,164.24,164.66,163.84,164.2,12522.0
2023-02-07 10:15:00,164.15,164.22,163.66,164.08,7769.0,164.15,164.22,163.66,164.08,7769.0
2023-02-07 10:20:00,164.06,164.07,163.62,163.72,9693.0,164.06,164.07,163.62,163.72,9693.0
2023-02-07 10:25:00,163.63,163.63,162.36,162.76,80484.0,163.63,163.63,162.36,162.76,80484.0
2023-02-07 10:30:00,162.8,163.94,162.8,163.78,12816.0,162.8,163.94,162.8,163.78,12816.0
2023-02-07 10:35:00,163.78,163.91,162.96,163.12,16663.0,163.78,163.91,162.96,163.12,16663.0
2023-02-07 10:40:00,163.12,163.46,162.88,162.94,9338.0,163.12,163.46,162.88,162.94,9338.0
2023-02-07 10:45:00,163.0,163.76,162.99,163.42,12610.0,163.0,163.76,162.99,163.42,12610.0
2023-02-07 10:50:00,163.27,163.65,163.25,163.49,4810.0,163.27,163.65,163.25,163.49,4810.0
2023-02-07 10:55:00,163.64,163.64,162.65,162.72,8982.0,163.64,163.64,162.65,162.72,8982.0
2023-02-07 11:00:00,162.71,163.56,162.44,163.14,7256.0,162.71,163.56,162.44,163.14,7256.0
2023-02-07 11:05:00,163.29,164.19,163.22,163.83,6924.0,163.29,164.19,163.22,163.83,6924.0
2023-02-07 11:10:00,163.89,164.34,163.79,164.05,3174.0,163.89,164.34,163.79,164.05,3174.0
2023-02-07 11:15:00,163.94,163.94,163.37,163.53,5313.0,163.94,163.94,163.37,163.53,5313.0
2023-02-07 11:20:00,163.23,163.59,163.22,163.22,6578.0,163.23,163.59,163.22,163.22,6578.0
2023-02-07 11:25:00,163.47,164.11,163.47,164.11,3345.0,163.47,164.11,163.47,164.11,3345.0
2023-02-07 11:30:00,164.15,164.37,164.05,164.37,4531.0,164.15,164.37,164.05,164.37,4531.0
2023-02-07 11:35:00,164.4,164.92,164.4,164.53,6445.0,164.4,164.92,164.4,164.53,6445.0
2023-02-07 11:40:00,164.59,165.23,164.59,164.83,7934.0,164.59,165.23,164.59,164.83,7934.0
2023-02-07 11:45:00,164.76,164.76,164.24,164.34,9133.0,164.76,164.76,164.24,164.34,9133.0
2023-02-07 11:50:00,164.34,164.63,164.28,164.39,8763.0,164.34,164.63,164.28,164.39,8763.0
2023-02-07 11:55:00,164.27,164.38,163.73,163.96,13008.0,164.27,164.38,163.73,163.96,13008.0
2023-02-07 12:00:00,164.09,164.09,163.77,163.85,4318.0,164.09,164.09,163.77,163.85,4318.0
2023-02-07 12:05:00,163.87,164.25,163.77,164.12,4300.0,163.87,164.25,163.77,164.12,4300.0
2023-02-07 12:10:00,164.13,164.2,163.91,163.92,4804.0,164.13,164.2,163.91,163.92,4804.0
2023-02-07 12:15:00,163.94,163.96,163.6,163.74,3642.0,163.94,163.96,163.6,163.74,3642.0
2023-02-07 12:20:00,163.84,163.84,163.33,163.68,10988.0,163.84,163.84,163.33,163.68,10988.0
2023-02-07 12:25:00,163.7,163.77,163.12,163.12,5258.0,163.7,163.77,163.12,163.12,5258.0
2023-02-07 12:30:00,163.15,163.18,162.77,162.9,5542.0,163.15,163.18,162.77,162.9,5542.0
2023-02-07 12:35:00,162.74,163.24,162.74,163.24,6456.0,162.74,163.24,162.74,163.24,6456.0
2023-02-07 12:40:00,163.33,164.29,163.11,164.04,11311.0,163.33,164.29,163.11,164.04,11311.0
2023-02-07 12:45:00,164.24,164.85,164.2,164.59,10504.0,164.24,164.85,164.2,164.59,10504.0
2023-02-07 12:50:00,164.74,165.15,164.38,165.1,16707.0,164.74,165.15,164.38,165.1,16707.0
2023-02-07 12:55:00,165.07,165.6,164.79,164.79,12388.0,165.07,165.6,164.79,164.79,12388.0
2023-02-07 13:00:00,164.89,164.96,164.09,164.09,11613.0,164.89,164.96,164.09,164.09,11613.0
2023-02-07 13:05:00,164.09,164.88,164.03,164.42,10302.0,164.09,164.88,164.03,164.42,10302.0
2023-02-07 13:10:00,164.57,164.64,164.22,164.23,6771.0,164.57,164.64,164.22,164.23,6771.0
2023-02-07 13:15:00,164.25,164.31,163.52,164.08,10646.0,164.25,164.31,163.52,164.08,10646.0
2023-02-07 13:20:00,163.94,163.97,163.3,163.53,7176.0,163.94,163.97,163.3,163.53,7176.0
2023-02-07 13:25:00,163.36,163.68,162.86,162.86,6680.0,163.36,163.68,162.86,162.86,6680.0
2023-02-07 13:30:00,162.78,162.78,161.7,161.7,14021.0,162.78,162.78,161.7,161.7,14021.0
2023-02-07 13:35:00,161.74,162.5,161.73,162.27,8128.0,161.74,162.5,161.73,162.27,8128.0
2023-02-07 13:40:00,162.25,162.71,161.89,161.96,6893.0,162.25,162.71,161.89,161.96,6893.0
2023-02-07 13:45:00,161.97,162.05,161.15,161.47,13841.0,161.97,162.05,161.15,161.47,13841.0
2023-02-07 13:50:00,161.33,162.26,161.33,162.25,8815.0,161.33,162.26,161.33,162.25,8815.0
2023-02-07 13:55:00,162.3,162.52,162.19,162.52,5557.0,162.3,162.52,162.19,162.52,5557.0
2023-02-07 14:00:00,162.59,163.29,162.59,162.82,4317.0,162.59,163.29,162.59,162.82,4317.0
2023-02-07 14:05:00,162.72,163.8,162.72,163.78,13168.0,162.72,163.8,162.72,163.78,13168.0
2023-02-07 14:10:00,163.86,164.13,163.67,163.72,6129.0,163.86,164.13,163.67,163.72,6129.0
2023-02-07 14:15:00,163.79,164.25,163.79,164.02,5655.0,163.79,164.25,163.79,164.02,5655.0
2023-02-07 14:20:00,164.01,164.12,163.66,164.06,8198.0,164.01,164.12,163.66,164.06,8198.0
2023-02-07 14:25:00,164.14,164.15,163.74,163.94,5746.0,164.14,164.15,163.74,163.94,5746.0
2023-02-07 14:30:00,163.83,164.64,163.76,164.3,7894.0,163.83,164.64,163.76,164.3,7894.0
2023-02-07 14:35:00,164.18,164.32,164.13,164.2,4783.0,164.18,164.32,164.13,164.2,4783.0
2023-02-07 14:40:00,164.11,164.7,164.08,164.22,6385.0,164.11,164.7,164.08,164.22,6385.0
2023-02-07 14:45:00,164.25,164.45,164.18,164.29,4737.0,164.25,164.45,164.18,164.29,4737.0
2023-02-07 14:50:00,164.29,164.6,164.29,164.6,7736.0,164.29,164.6,164.29,164.6,7736.0
2023-02-07 14:55:00,164.57,164.65,164.44,164.63,3740.0,164.57,164.65,164.44,164.63,3740.0
2023-02-07 15:00:00,164.68,165.22,164.64,164.73,13902.0,164.68,165.22,164.64,164.73,13902.0
2023-02-07 15:05:00,164.75,165.01,164.56,164.72,19668.0,164.75,165.01,164.56,164.72,19668.0
2023-02-07 15:10:00,164.76,165.47,164.76,165.32,4701.0,164.76,165.47,164.76,165.32,4701.0
2023-02-07 15:15:00,165.47,165.62,165.33,165.39,8264.0,165.47,165.62,165.33,165.39,8264.0
2023-02-07 15:20:00,165.39,165.63,165.29,165.56,7665.0,165.39,165.63,165.29,165.56,7665.0
2023-02-07 15:25:00,165.63,165.91,165.59,165.87,11062.0,165.63,165.91,165.59,165.87,11062.0
2023-02-07 15:30:00,165.93,166.45,165.8,166.34,14726.0,165.93,166.45,165.8,166.34,14726.0
2023-02-07 15:35:00,166.31,166.46,165.96,166.34,25788.0,166.31,166.46,165.96,166.34,25788.0
2023-02-07 15:40:00,166.34,166.39,165.81,166.06,15667.0,166.34,166.39,165.81,166.06,15667.0
2023-02-07 15:45:00,166.02,166.28,165.77,166.1,16961.0,166.02,166.28,165.77,166.1,16961.0
2023-02-07 15:50:00,166.14,166.78,165.99,166.7,33596.0,166.14,166.78,165.99,166.7,33596.0
2023-02-07 15:55:00,166.69,166.69,165.68,165.92,44572.0,166.69,166.69,165.68,165.92,44572.0
2023-02-08 09:30:00,168.12,168.85,167.0,167.32,34152.0,168.12,168.85,167.0,167.32,34152.0
2023-02-08 09:35:00,167.36,168.02,167.09,167.7,44372.0,167.36,168.02,167.09,167.7,44372.0
2023-02-08 09:40:00,167.82,169.19,167.79,168.31,48702.0,167.82,169.19,167.79,168.31,48702.0
2023-02-08 09:45:00,168.31,169.89,168.3,169.67,37691.0,168.31,169.89,168.3,169.67,37691.0
2023-02-08 09:50:00,169.56,169.74,167.54,168.31,78753.0,169.56,169.74,167.54,168.31,78753.0
2023-02-08 09:55:00,168.47,169.25,167.76,169.08,17171.0,168.47,169.25,167.76,169.08,17171.0
2023-02-08 10:00:00,169.25,171.17,168.98,171.03,26804.0,169.25,171.17,168.98,171.03,26804.0
2023-02-08 10:05:00,170.99,171.71,170.35,170.61,35194.0,170.99,171.71,170.35,170.61,35194.0
2023-02-08 10:10:00,170.72,171.33,170.43,171.33,11632.0,170.72,171.33,170.43,171.33,11632.0
2023-02-08 10:15:00,171.21,171.41,170.85,170.92,22808.0,171.21,171.41,170.85,170.92,22808.0
2023-02-08 10:20:00,170.83,171.45,170.42,170.74,22270.0,170.83,171.45,170.42,170.74,22270.0
2023-02-08 10:25:00,170.63,170.63,169.4,169.43,24558.0,170.63,170.63,169.4,169.43,24558.0
2023-02-08 10:30:00,169.41,169.57,168.34,169.04,26504.0,169.41,169.57,168.34,169.04,26504.0
2023-02-08 10:35:00,168.96,169.42,168.7,169.1,32677.0,168.96,169.42,168.7,169.1,32677.0
2023-02-08 10:40:00,169.46,169.71,168.79,169.1,16215.0,169.46,169.71,168.79,169.1,16215.0
2023-02-08 10:45:00,168.78,168.83,168.22,168.27,15110.0,168.78,168.83,168.22,168.27,15110.0
2023-02-08 10:50:00,168.28,169.11,168.01,168.92,55715.0,168.28,169.11,168.01,168.92,55715.0
2023-02-08 10:55:00,168.76,169.13,168.63,168.9,8666.0,168.76,169.13,168.63,168.9,8666.0
2023-02-08 11:00:00,169.03,169.04,168.59,168.94,8115.0,169.03,169.04,168.59,168.94,8115.0
2023-02-08 11:05:00,168.75,169.39,168.75,169.11,6841.0,168.75,169.39,168.75,169.11,6841.0
2023-02-08 11:10:00,169.0,169.45,168.92,169.03,8002.0,169.0,169.45,168.92,169.03,8002.0
2023-02-08 11:15:00,169.03,169.03,168.02,168.12,23663.0,169.03,169.03,168.02,168.12,23663.0
2023-02-08 11:20:00,168.01,168.01,167.07,167.12,10268.0,168.01,168.01,167.07,167.12,10268.0
2023-02-08 11:25:00,167.3,167.77,166.84,167.59,7224.0,167.3,167.77,166.84,167.59,7224.0
2023-02-08 11:30:00,167.64,167.78,166.92,166.92,6180.0,167.64,167.78,166.92,166.92,6180.0
2023-02-08 11:35:00,167.09,167.24,167.0,167.17,5802.0,167.09,167.24,167.0,167.17,5802.0
2023-02-08 11:40:00,167.2,167.2,166.78,167.02,4342.0,167.2,167.2,166.78,167.02,4342.0
2023-02-08 11:45:00,167.05,167.56,167.05,167.42,2610.0,167.05,167.56,167.05,167.42,2610.0
2023-02-08 11:50:00,167.43,167.78,167.06,167.07,2573.0,167.43,167.78,167.06,167.07,2573.0
2023-02-08 11:55:00,167.24,167.54,167.2,167.27,2800.0,167.24,167.54,167.2,167.27,2800.0
2023-02-08 12:00:00,167.15,167.24,166.6,166.66,4766.0,167.15,167.24,166.6,166.66,4766.0
2023-02-08 12:05:00,166.52,167.14,166.37,167.14,8381.0,166.52,167.14,166.37,167.14,8381.0
2023-02-08 12:10:00,167.06,167.39,166.71,166.71,5565.0,167.06,167.39,166.71,166.71,5565.0
2023-02-08 12:15:00,166.74,167.03,166.73,167.03,2465.0,166.74,167.03,166.73,167.03,2465.0
2023-02-08 12:20:00,166.98,167.16,166.79,166.98,5735.0,166.98,167.16,166.79,166.98,5735.0
2023-02-08 12:25:00,166.83,166.92,166.03,166.76,11153.0,166.83,166.92,166.03,166.76,11153.0
2023-02-08 12:30:00,166.74,166.82,166.62,166.71,2903.0,166.74,166.82,166.62,166.71,2903.0
2023-02-08 12:35:00,166.69,166.89,166.43,166.43,10858.0,166.69,166.89,166.43,166.43,10858.0
2023-02-08 12:40:00,166.4,166.59,166.21,166.59,4800.0,166.4,166.59,166.21,166.59,4800.0
2023-02-08 12:45:00,166.78,167.22,166.75,167.05,3672.0,166.78,167.22,166.75,167.05,3672.0
2023-02-08 12:50:00,166.96,167.15,166.69,167.13,7548.0,166.96,167.15,166.69,167.13,7548.0
2023-02-08 12:55:00,167.22,167.43,167.04,167.22,6747.0,167.22,167.43,167.04,167.22,6747.0
2023-02-08 13:00:00,167.24,167.38,167.17,167.22,2552.0,167.24,167.38,167.17,167.22,2552.0
2023-02-08 13:05:00,167.28,167.31,167.08,167.11,3678.0,167.28,167.31,167.08,167.11,3678.0
2023-02-08 13:10:00,166.87,167.41,166.87,167.02,1900.0,166.87,167.41,166.87,167.02,1900.0
2023-02-08 13:15:00,167.04,167.15,166.81,166.86,2176.0,167.04,167.15,166.81,166.86,2176.0
2023-02-08 13:20:00,166.94,166.98,166.77,166.97,1471.0,166.94,166.98,166.77,166.97,1471.0
2023-02-08 13:25:00,166.85,166.92,166.61,166.69,3800.0,166.85,166.92,166.61,166.69,3800.0
2023-02-08 13:30:00,166.59,166.61,166.45,166.57,2773.0,166.59,166.61,166.45,166.57,2773.0
2023-02-08 13:35:00,166.55,166.79,166.33,166.38,3522.0,166.55,166.79,166.33,166.38,3522.0
2023-02-08 13:40:00,166.48,167.18,166.43,167.11,4114.0,166.48,167.18,166.43,167.11,4114.0
2023-02-08 13:45:00,167.19,167.19,166.79,167.0,2400.0,167.19,167.19,166.79,167.0,2400.0
2023-02-08 13:50:00,166.87,167.0,166.86,166.93,520.0,166.87,167.0,166.86,166.93,520.0
2023-02-08 13:55:00,167.01,167.01,166.8,166.87,1383.0,167.01,167.01,166.8,166.87,1383.0
2023-02-08 14:00:00,166.98,166.98,166.87,166.94,1936.0,166.98,166.98,166.87,166.94,1936.0
2023-02-08 14:05:00,166.93,167.02,166.77,166.91,3841.0,166.93,167.02,166.77,166.91,3841.0
2023-02-08 14:10:00,166.86,167.03,166.72,166.79,2721.0,166.86,167.03,166.72,166.79,2721.0
2023-02-08 14:15:00,166.73,166.93,166.68,166.69,2362.0,166.73,166.93,166.68,166.69,2362.0
2023-02-08 14:20:00,166.65,166.72,166.5,166.55,2100.0,166.65,166.72,166.5,166.55,2100.0
2023-02-08 14:25:00,166.48,166.64,166.42,166.63,2860.0,166.48,166.64,166.42,166.63,2860.0
2023-02-08 14:30:00,166.69,166.72,166.57,166.6,2436.0,166.69,166.72,166.57,166.6,2436.0
2023-02-08 14:35:00,166.73,167.19,166.7,166.93,9594.0,166.73,167.19,166.7,166.93,9594.0
2023-02-08 14:40:00,166.77,166.78,165.74,165.77,8798.0,166.77,166.78,165.74,165.77,8798.0
2023-02-08 14:45:00,165.83,165.92,165.36,165.42,8594.0,165.83,165.92,165.36,165.42,8594.0
2023-02-08 14:50:00,165.37,165.75,165.37,165.68,4958.0,165.37,165.75,165.37,165.68,4958.0
2023-02-08 14:55:00,165.6,166.08,165.59,166.04,2123.0,165.6,166.08,165.59,166.04,2123.0
2023-02-08 15:00:00,165.99,166.05,165.31,165.31,6448.0,165.99,166.05,165.31,165.31,6448.0
2023-02-08 15:05:00,165.3,165.3,164.88,165.11,9266.0,165.3,165.3,164.88,165.11,9266.0
2023-02-08 15:10:00,165.06,165.38,164.96,165.36,7909.0,165.06,165.38,164.96,165.36,7909.0
2023-02-08 15:15:00,165.42,165.6,165.08,165.08,8299.0,165.42,165.6,165.08,165.08,8299.0
2023-02-08 15:20:00,165.19,165.53,165.19,165.33,2065.0,165.19,165.53,165.19,165.33,2065.0
2023-02-08 15:25:00,165.38,165.49,165.27,165.27,3372.0,165.38,165.49,165.27,165.27,3372.0
2023-02-08 15:30:00,165.26,165.8,165.26,165.68,6067.0,165.26,165.8,165.26,165.68,6067.0
2023-02-08 15:35:00,165.81,166.13,165.81,166.09,9398.0,165.81,166.13,165.81,166.09,9398.0
2023-02-08 15:40:00,166.1,166.5,165.98,166.2,15213.0,166.1,166.5,165.98,166.2,15213.0
2023-02-08 15:45:00,166.18,166.28,165.85,165.87,9219.0,166.18,166.28,165.85,165.87,9219.0
2023-02-08 15:50:00,165.92,166.19,165.51,165.53,14330.0,165.92,166.19,165.51,165.53,14330.0
2023-02-08 15:55:00,165.53,165.74,165.42,165.59,23906.0,165.53,165.74,165.42,165.59,23906.0
2023-02-09 09:30:00,167.91,168.0,167.19,167.45,24617.0,167.91,168.0,167.19,167.45,24617.0
2023-02-09 09:35:00,167.61,168.12,166.64,167.84,17958.0,167.61,168.12,166.64,167.84,17958.0
2023-02-09 09:40:00,168.0,168.58,167.3,167.99,12400.0,168.0,168.58,167.3,167.99,12400.0
2023-02-09 09:45:00,168.19,168.5,168.04,168.48,6182.0,168.19,168.5,168.04,168.48,6182.0
2023-02-09 09:50:00,168.53,168.91,167.59,167.76,27125.0,168.53,168.91,167.59,167.76,27125.0
2023-02-09 09:55:00,167.65,167.76,166.33,166.65,14123.0,167.65,167.76,166.33,166.65,14123.0
2023-02-09 10:00:00,166.71,167.66,166.42,166.63,47130.0,166.71,167.66,166.42,166.63,47130.0
2023-02-09 10:05:00,166.46,167.15,166.06,166.94,11123.0,166.46,167.15,166.06,166.94,11123.0
2023-02-09 10:10:00,166.82,167.01,166.4,166.6,4571.0,166.82,167.01,166.4,166.6,4571.0
2023-02-09 10:15:00,166.69,167.0,166.51,166.95,4960.0,166.69,167.0,166.51,166.95,4960.0
2023-02-09 10:20:00,167.02,167.12,165.89,166.0,12014.0,167.02,167.12,165.89,166.0,12014.0
2023-02-09 10:25:00,165.9,166.22,165.07,166.2,24623.0,165.9,166.22,165.07,166.2,24623.0
2023-02-09 10:30:00,166.04,166.2,165.48,165.6,20313.0,166.04,166.2,165.48,165.6,20313.0
2023-02-09 10:35:00,165.56,165.67,164.63,164.77,13489.0,165.56,165.67,164.63,164.77,13489.0
2023-02-09 10:40:00,164.63,165.01,163.8,163.91,28186.0,164.63,165.01,163.8,163.91,28186.0
2023-02-09 10:45:00,163.91,164.41,163.51,163.99,28261.0,163.91,164.41,163.51,163.99,28261.0
2023-02-09 10:50:00,164.08,164.14,163.48,163.74,15827.0,164.08,164.14,163.48,163.74,15827.0
2023-02-09 10:55:00,163.69,163.78,163.04,163.26,25395.0,163.69,163.78,163.04,163.26,25395.0
2023-02-09 11:00:00,163.36,163.79,162.38,162.8,29976.0,163.36,163.79,162.38,162.8,29976.0
2023-02-09 11:05:00,162.8,163.12,162.41,162.98,13632.0,162.8,163.12,162.41,162.98,13632.0
2023-02-09 11:10:00,163.06,163.9,163.06,163.9,28115.0,163.06,163.9,163.06,163.9,28115.0
2023-02-09 11:15:00,163.76,163.88,163.43,163.88,11264.0,163.76,163.88,163.43,163.88,11264.0
2023-02-09 11:20:00,163.78,164.2,163.55,164.19,8973.0,163.78,164.2,163.55,164.19,8973.0
2023-02-09 11:25:00,164.31,164.31,163.36,163.95,11314.0,164.31,164.31,163.36,163.95,11314.0
2023-02-09 11:30:00,163.87,164.17,163.58,163.58,11659.0,163.87,164.17,163.58,163.58,11659.0
2023-02-09 11:35:00,163.81,164.16,163.5,163.68,15401.0,163.81,164.16,163.5,163.68,15401.0
2023-02-09 11:40:00,163.65,163.89,162.6,162.77,22473.0,163.65,163.89,162.6,162.77,22473.0
2023-02-09 11:45:00,162.83,163.08,162.29,162.62,16308.0,162.83,163.08,162.29,162.62,16308.0
2023-02-09 11:50:00,162.7,163.11,162.6,162.95,7996.0,162.7,163.11,162.6,162.95,7996.0
2023-02-09 11:55:00,162.94,163.76,162.82,163.34,5949.0,162.94,163.76,162.82,163.34,5949.0
2023-02-09 12:00:00,163.35,164.64,163.25,164.53,6659.0,163.35,164.64,163.25,164.53,6659.0
2023-02-09 12:05:00,164.63,164.93,164.44,164.7,7462.0,164.63,164.93,164.44,164.7,7462.0
2023-02-09 12:10:00,164.7,164.86,164.43,164.44,6422.0,164.7,164.86,164.43,164.44,6422.0
2023-02-09 12:15:00,164.48,164.91,163.94,164.91,12179.0,164.48,164.91,163.94,164.91,12179.0
2023-02-09 12:20:00,165.01,165.01,164.65,164.81,3123.0,165.01,165.01,164.65,164.81,3123.0
2023-02-09 12:25:00,164.91,165.24,164.71,164.71,4898.0,164.91,165.24,164.71,164.71,4898.0
2023-02-09 12:30:00,164.64,164.75,163.82,163.82,6622.0,164.64,164.75,163.82,163.82,6622.0
2023-02-09 12:35:00,163.72,163.96,163.07,163.07,14091.0,163.72,163.96,163.07,163.07,14091.0
2023-02-09 12:40:00,162.96,163.76,162.96,163.63,9855.0,162.96,163.76,162.96,163.63,9855.0
2023-02-09 12:45:00,163.76,163.9,163.44,163.44,5124.0,163.76,163.9,163.44,163.44,5124.0
2023-02-09 12:50:00,163.44,164.0,163.34,163.55,10636.0,163.44,164.0,163.34,163.55,10636.0
2023-02-09 12:55:00,163.7,163.73,163.3,163.56,7924.0,163.7,163.73,163.3,163.56,7924.0
2023-02-09 13:00:00,163.52,163.59,163.3,163.43,5539.0,163.52,163.59,163.3,163.43,5539.0
2023-02-09 13:05:00,163.54,163.97,163.54,163.76,3431.0,163.54,163.97,163.54,163.76,3431.0
2023-02-09 13:10:00,163.85,164.06,163.75,163.9,4156.0,163.85,164.06,163.75,163.9,4156.0
2023-02-09 13:15:00,163.81,163.94,163.58,163.92,3803.0,163.81,163.94,163.58,163.92,3803.0
2023-02-09 13:20:00,164.04,164.43,163.86,164.03,7804.0,164.04,164.43,163.86,164.03,7804.0
2023-02-09 13:25:00,164.03,164.53,163.98,164.14,2480.0,164.03,164.53,163.98,164.14,2480.0
2023-02-09 13:30:00,163.93,164.59,163.93,164.26,4637.0,163.93,164.59,163.93,164.26,4637.0
2023-02-09 13:35:00,164.2,164.25,164.04,164.04,4540.0,164.2,164.25,164.04,164.04,4540.0
2023-02-09 13:40:00,164.14,164.2,163.68,164.0,3966.0,164.14,164.2,163.68,164.0,3966.0
2023-02-09 13:45:00,163.88,164.49,163.88,164.48,2300.0,163.88,164.49,163.88,164.48,2300.0
2023-02-09 13:50:00,164.62,164.64,164.29,164.63,5269.0,164.62,164.64,164.29,164.63,5269.0
2023-02-09 13:55:00,164.64,164.76,164.19,164.21,4459.0,164.64,164.76,164.19,164.21,4459.0
2023-02-09 14:00:00,164.19,164.88,164.19,164.51,3850.0,164.19,164.88,164.19,164.51,3850.0
2023-02-09 14:05:00,164.41,164.63,164.38,164.4,2832.0,164.41,164.63,164.38,164.4,2832.0
2023-02-09 14:10:00,164.51,164.7,164.34,164.56,3868.0,164.51,164.7,164.34,164.56,3868.0
2023-02-09 14:15:00,164.53,164.69,164.06,164.06,5220.0,164.53,164.69,164.06,164.06,5220.0
2023-02-09 14:20:00,164.0,164.22,163.92,163.99,4500.0,164.0,164.22,163.92,163.99,4500.0
2023-02-09 14:25:00,163.97,164.07,163.29,163.32,21561.0,163.97,164.07,163.29,163.32,21561.0
2023-02-09 14:30:00,163.39,163.57,163.32,163.39,2925.0,163.39,163.57,163.32,163.39,2925.0
2023-02-09 14:35:00,163.43,163.61,162.91,162.91,8017.0,163.43,163.61,162.91,162.91,8017.0
2023-02-09 14:40:00,162.86,163.24,162.83,163.24,6717.0,162.86,163.24,162.83,163.24,6717.0
2023-02-09 14:45:00,163.25,163.3,163.11,163.22,3422.0,163.25,163.3,163.11,163.22,3422.0
2023-02-09 14:50:00,163.24,163.24,163.0,163.04,1860.0,163.24,163.24,163.0,163.04,1860.0
2023-02-09 14:55:00,162.98,163.06,162.86,163.06,3072.0,162.98,163.06,162.86,163.06,3072.0
2023-02-09 15:00:00,163.06,163.27,162.33,162.33,6964.0,163.06,163.27,162.33,162.33,6964.0
2023-02-09 15:05:00,162.3,162.83,162.25,162.77,5864.0,162.3,162.83,162.25,162.77,5864.0
2023-02-09 15:10:00,162.73,162.73,162.35,162.44,3756.0,162.73,162.73,162.35,162.44,3756.0
2023-02-09 15:15:00,162.41,163.03,162.41,162.72,5502.0,162.41,163.03,162.41,162.72,5502.0
2023-02-09 15:20:00,162.57,162.64,162.4,162.4,3824.0,162.57,162.64,162.4,162.4,3824.0
2023-02-09 15:25:00,162.4,162.46,161.83,162.23,9886.0,162.4,162.46,161.83,162.23,9886.0
2023-02-09 15:30:00,162.32,162.48,162.12,162.36,15158.0,162.32,162.48,162.12,162.36,15158.0
2023-02-09 15:35:00,162.36,163.16,162.36,163.01,12875.0,162.36,163.16,162.36,163.01,12875.0
2023-02-09 15:40:00,162.87,163.35,162.8,163.24,6843.0,162.87,163.35,162.8,163.24,6843.0
2023-02-09 15:45:00,163.29,163.63,163.23,163.54,20739.0,163.29,163.63,163.23,163.54,20739.0
2023-02-09 15:50:00,163.61,164.31,163.61,164.01,23873.0,163.61,164.31,163.61,164.01,23873.0
2023-02-09 15:55:00,163.98,164.0,163.59,164.0,49842.0,163.98,164.0,163.59,164.0,49842.0
2023-02-10 09:30:00,162.62,164.38,162.5,163.11,30829.0,162.62,164.38,162.5,163.11,30829.0
2023-02-10 09:35:00,163.06,163.34,161.66,162.58,32651.0,163.06,163.34,161.66,162.58,32651.0
2023-02-10 09:40:00,162.52,162.88,161.64,161.64,18175.0,162.52,162.88,161.64,161.64,18175.0
2023-02-10 09:45:00,161.55,162.79,161.34,161.71,29125.0,161.55,162.79,161.34,161.71,29125.0
2023-02-10 09:50:00,161.85,161.99,161.21,161.21,13139.0,161.85,161.99,161.21,161.21,13139.0
2023-02-10 09:55:00,161.3,162.31,161.27,162.29,10025.0,161.3,162.31,161.27,162.29,10025.0
2023-02-10 10:00:00,162.32,163.26,162.1,163.12,16375.0,162.32,163.26,162.1,163.12,16375.0
2023-02-10 10:05:00,163.08,163.93,162.86,163.82,24318.0,163.08,163.93,162.86,163.82,24318.0
2023-02-10 10:10:00,163.91,165.28,163.91,165.27,16455.0,163.91,165.28,163.91,165.27,16455.0
2023-02-10 10:15:00,165.24,165.8,164.66,165.8,13813.0,165.24,165.8,164.66,165.8,13813.0
2023-02-10 10:20:00,165.93,166.82,165.81,166.74,22576.0,165.93,166.82,165.81,166.74,22576.0
2023-02-10 10:25:00,166.75,166.94,166.23,166.42,10591.0,166.75,166.94,166.23,166.42,10591.0
2023-02-10 10:30:00,166.42,167.33,166.16,167.1,12358.0,166.42,167.33,166.16,167.1,12358.0
2023-02-10 10:35:00,167.01,167.43,166.48,167.21,9960.0,167.01,167.43,166.48,167.21,9960.0
2023-02-10 10:40:00,166.94,166.94,166.08,166.43,9367.0,166.94,166.94,166.08,166.43,9367.0
2023-02-10 10:45:00,166.42,166.76,166.14,166.69,7848.0,166.42,166.76,166.14,166.69,7848.0
2023-02-10 10:50:00,166.72,166.72,165.81,166.16,6383.0,166.72,166.72,165.81,166.16,6383.0
2023-02-10 10:55:00,166.13,166.13,165.44,166.05,8552.0,166.13,166.13,165.44,166.05,8552.0
2023-02-10 11:00:00,166.11,166.68,165.6,165.95,14001.0,166.11,166.68,165.6,165.95,14001.0
2023-02-10 11:05:00,165.96,167.25,165.75,167.08,14978.0,165.96,167.25,165.75,167.08,14978.0
2023-02-10 11:10:00,167.05,167.2,166.53,167.2,7173.0,167.05,167.2,166.53,167.2,7173.0
2023-02-10 11:15:00,167.1,167.41,167.0,167.06,10778.0,167.1,167.41,167.0,167.06,10778.0
2023-02-10 11:20:00,166.94,167.22,166.65,166.66,4413.0,166.94,167.22,166.65,166.66,4413.0
2023-02-10 11:25:00,166.58,166.79,166.01,166.08,8846.0,166.58,166.79,166.01,166.08,8846.0
2023-02-10 11:30:00,166.06,166.62,165.93,165.93,13600.0,166.06,166.62,165.93,165.93,13600.0
2023-02-10 11:35:00,165.93,166.02,165.15,165.41,11265.0,165.93,166.02,165.15,165.41,11265.0
2023-02-10 11:40:00,165.31,165.31,164.93,164.93,4516.0,165.31,165.31,164.93,164.93,4516.0
2023-02-10 11:45:00,164.9,164.95,164.59,164.78,3236.0,164.9,164.95,164.59,164.78,3236.0
2023-02-10 11:50:00,164.71,164.75,164.18,164.28,9718.0,164.71,164.75,164.18,164.28,9718.0
2023-02-10 11:55:00,164.36,164.99,164.36,164.84,4417.0,164.36,164.99,164.36,164.84,4417.0
2023-02-10 12:00:00,164.73,164.74,164.25,164.52,4949.0,164.73,164.74,164.25,164.52,4949.0
2023-02-10 12:05:00,164.36,164.71,164.28,164.55,4137.0,164.36,164.71,164.28,164.55,4137.0
2023-02-10 12:10:00,164.44,164.54,164.29,164.44,2181.0,164.44,164.54,164.29,164.44,2181.0
2023-02-10 12:15:00,163.92,163.94,163.36,163.82,6174.0,163.92,163.94,163.36,163.82,6174.0
2023-02-10 12:20:00,163.86,164.25,163.86,164.02,3424.0,163.86,164.25,163.86,164.02,3424.0
2023-02-10 12:25:00,164.23,164.23,164.01,164.03,1700.0,164.23,164.23,164.01,164.03,1700.0
2023-02-10 12:30:00,164.07,164.64,164.07,164.42,3638.0,164.07,164.64,164.07,164.42,3638.0
2023-02-10 12:35:00,164.36,164.56,164.14,164.14,3040.0,164.36,164.56,164.14,164.14,3040.0
2023-02-10 12:40:00,164.17,164.29,164.03,164.16,2538.0,164.17,164.29,164.03,164.16,2538.0
2023-02-10 12:45:00,164.02,164.02,163.55,163.64,2663.0,164.02,164.02,163.55,163.64,2663.0
2023-02-10 12:50:00,163.73,164.37,163.66,164.2,5601.0,163.73,164.37,163.66,164.2,5601.0
2023-02-10 12:55:00,164.06,164.38,164.06,164.38,1751.0,164.06,164.38,164.06,164.38,1751.0
2023-02-10 13:00:00,164.55,164.58,164.18,164.3,4923.0,164.55,164.58,164.18,164.3,4923.0
2023-02-10 13:05:00,164.28,164.29,164.03,164.03,2000.0,164.28,164.29,164.03,164.03,2000.0
2023-02-10 13:10:00,164.15,164.31,163.95,164.02,2952.0,164.15,164.31,163.95,164.02,2952.0
2023-02-10 13:15:00,164.08,164.62,164.04,164.61,6276.0,164.08,164.62,164.04,164.61,6276.0
2023-02-10 13:20:00,164.63,164.68,164.15,164.15,9483.0,164.63,164.68,164.15,164.15,9483.0
2023-02-10 13:25:00,164.15,164.48,164.02,164.16,6240.0,164.15,164.48,164.02,164.16,6240.0
2023-02-10 13:30:00,164.12,164.19,163.34,163.36,8076.0,164.12,164.19,163.34,163.36,8076.0
2023-02-10 13:35:00,163.48,163.48,163.14,163.33,5418.0,163.48,163.48,163.14,163.33,5418.0
2023-02-10 13:40:00,163.46,163.52,162.93,162.97,4737.0,163.46,163.52,162.93,162.97,4737.0
2023-02-10 13:45:00,162.97,163.45,162.97,163.25,7444.0,162.97,163.45,162.97,163.25,7444.0
2023-02-10 13:50:00,163.25,163.39,162.65,162.83,10158.0,163.25,163.39,162.65,162.83,10158.0
2023-02-10 13:55:00,162.72,162.85,162.33,162.4,11318.0,162.72,162.85,162.33,162.4,11318.0
2023-02-10 14:00:00,162.4,162.68,162.19,162.39,9126.0,162.4,162.68,162.19,162.39,9126.0
2023-02-10 14:05:00,162.46,162.94,162.31,162.83,8990.0,162.46,162.94,162.31,162.83,8990.0
2023-02-10 14:10:00,162.84,163.0,162.57,162.76,5425.0,162.84,163.0,162.57,162.76,5425.0
2023-02-10 14:15:00,162.91,163.05,162.81,162.92,4071.0,162.91,163.05,162.81,162.92,4071.0
2023-02-10 14:20:00,163.01,163.32,163.01,163.15,8102.0,163.01,163.32,163.01,163.15,8102.0
2023-02-10 14:25:00,163.02,163.36,163.02,163.09,4538.0,163.02,163.36,163.02,163.09,4538.0
2023-02-10 14:30:00,162.96,163.44,162.78,163.38,4346.0,162.96,163.44,162.78,163.38,4346.0
2023-02-10 14:35:00,163.22,163.3,163.11,163.3,1145.0,163.22,163.3,163.11,163.3,1145.0
2023-02-10 14:40:00,163.38,163.38,163.26,163.34,2100.0,163.38,163.38,163.26,163.34,2100.0
2023-02-10 14:45:00,163.34,163.61,163.32,163.48,5272.0,163.34,163.61,163.32,163.48,5272.0
2023-02-10 14:50:00,163.5,163.6,163.26,163.6,5046.0,163.5,163.6,163.26,163.6,5046.0
2023-02-10 14:55:00,163.6,163.69,163.25,163.31,10376.0,163.6,163.69,163.25,163.31,10376.0
2023-02-10 15:00:00,163.5,163.68,163.4,163.4,4188.0,163.5,163.68,163.4,163.4,4188.0
2023-02-10 15:05:00,163.42,163.81,163.42,163.71,3488.0,163.42,163.81,163.42,163.71,3488.0
2023-02-10 15:10:00,163.7,163.76,163.29,163.37,7651.0,163.7,163.76,163.29,163.37,7651.0
2023-02-10 15:15:00,163.37,163.57,163.12,163.41,7578.0,163.37,163.57,163.12,163.41,7578.0
2023-02-10 15:20:00,163.34,163.34,163.13,163.13,3171.0,163.34,163.34,163.13,163.13,3171.0
2023-02-10 15:25:00,163.25,163.51,163.01,163.2,7449.0,163.25,163.51,163.01,163.2,7449.0
2023-02-10 15:30:00,163.18,163.4,163.16,163.31,9853.0,163.18,163.4,163.16,163.31,9853.0
2023-02-10 15:35:00,163.34,163.6,163.34,163.56,7320.0,163.34,163.6,163.34,163.56,7320.0
2023-02-10 15:40:00,163.53,163.77,163.47,163.67,6752.0,163.53,163.77,163.47,163.67,6752.0
2023-02-10 15:45:00,163.68,163.81,163.45,163.81,12066.0,163.68,163.81,163.45,163.81,12066.0
2023-02-10 15:50:00,163.83,164.02,163.56,163.62,16889.0,163.83,164.02,163.56,163.62,16889.0
2023-02-10 15:55:00,163.51,163.56,163.19,163.39,56727.0,163.51,163.56,163.19,163.39,56727.0
2023-02-13 09:30:00,165.8,166.07,164.28,165.48,44694.0,165.8,166.07,164.28,165.48,44694.0
2023-02-13 09:35:00,165.78,165.89,164.73,165.61,16795.0,165.78,165.89,164.73,165.61,16795.0
2023-02-13 09:40:00,165.79,166.63,165.17,165.88,11817.0,165.79,166.63,165.17,165.88,11817.0
2023-02-13 09:45:00,166.11,166.29,164.94,165.52,12895.0,166.11,166.29,164.94,165.52,12895.0
2023-02-13 09:50:00,165.6,166.78,165.6,166.38,19318.0,165.6,166.78,165.6,166.38,19318.0
2023-02-13 09:55:00,166.61,167.05,166.38,166.61,18213.0,166.61,167.05,166.38,166.61,18213.0
2023-02-13 10:00:00,166.67,166.92,166.01,166.38,8129.0,166.67,166.92,166.01,166.38,8129.0
2023-02-13 10:05:00,166.3,166.49,165.95,166.32,7443.0,166.3,166.49,165.95,166.32,7443.0
2023-02-13 10:10:00,166.36,167.05,166.1,167.05,5452.0,166.36,167.05,166.1,167.05,5452.0
2023-02-13 10:15:00,166.92,167.0,165.98,166.37,9061.0,166.92,167.0,165.98,166.37,9061.0
2023-02-13 10:20:00,166.7,166.82,166.66,166.82,1802.0,166.7,166.82,166.66,166.82,1802.0
2023-02-13 10:25:00,166.8,166.89,166.42,166.55,12128.0,166.8,166.89,166.42,166.55,12128.0
2023-02-13 10:30:00,166.69,166.69,166.02,166.21,6577.0,166.69,166.69,166.02,166.21,6577.0
2023-02-13 10:35:00,166.26,166.91,166.26,166.84,4608.0,166.26,166.91,166.26,166.84,4608.0
2023-02-13 10:40:00,166.83,167.13,166.73,166.9,6945.0,166.83,167.13,166.73,166.9,6945.0
2023-02-13 10:45:00,166.8,167.33,166.8,167.25,9779.0,166.8,167.33,166.8,167.25,9779.0
2023-02-13 10:50:00,167.25,167.39,167.1,167.19,4548.0,167.25,167.39,167.1,167.19,4548.0
2023-02-13 10:55:00,167.31,167.72,167.31,167.66,15397.0,167.31,167.72,167.31,167.66,15397.0
2023-02-13 11:00:00,167.69,167.89,167.67,167.88,6163.0,167.69,167.89,167.67,167.88,6163.0
2023-02-13 11:05:00,167.95,168.66,167.89,168.45,11948.0,167.95,168.66,167.89,168.45,11948.0
2023-02-13 11:10:00,168.49,169.0,168.3,169.0,8241.0,168.49,169.0,168.3,169.0,8241.0
2023-02-13 11:15:00,169.06,169.17,168.61,169.02,21204.0,169.06,169.17,168.61,169.02,21204.0
2023-02-13 11:20:00,168.92,169.39,168.92,169.22,7708.0,168.92,169.39,168.92,169.22,7708.0
2023-02-13 11:25:00,169.19,169.21,168.45,168.5,9193.0,169.19,169.21,168.45,168.5,9193.0
2023-02-13 11:30:00,168.52,168.52,167.88,168.11,7939.0,168.52,168.52,167.88,168.11,7939.0
2023-02-13 11:35:00,168.26,168.3,168.12,168.2,1550.0,168.26,168.3,168.12,168.2,1550.0
2023-02-13 11:40:00,168.22,168.29,167.65,167.8,5019.0,168.22,168.29,167.65,167.8,5019.0
2023-02-13 11:45:00,167.77,167.86,167.59,167.85,3409.0,167.77,167.86,167.59,167.85,3409.0
2023-02-13 11:50:00,168.01,168.24,167.99,168.23,3963.0,168.01,168.24,167.99,168.23,3963.0
2023-02-13 11:55:00,168.13,168.14,167.75,168.11,5169.0,168.13,168.14,167.75,168.11,5169.0
2023-02-13 12:00:00,168.11,168.52,167.95,168.35,16188.0,168.11,168.52,167.95,168.35,16188.0
2023-02-13 12:05:00,168.38,169.14,168.31,168.99,12058.0,168.38,169.14,168.31,168.99,12058.0
2023-02-13 12:10:00,169.01,169.05,168.85,168.98,3900.0,169.01,169.05,168.85,168.98,3900.0
2023-02-13 12:15:00,168.95,168.98,168.15,168.22,4747.0,168.95,168.98,168.15,168.22,4747.0
2023-02-13 12:20:00,168.24,168.56,168.11,168.53,4327.0,168.24,168.56,168.11,168.53,4327.0
2023-02-13 12:25:00,168.48,168.55,168.38,168.49,4502.0,168.48,168.55,168.38,168.49,4502.0
2023-02-13 12:30:00,168.48,168.51,167.61,167.75,9994.0,168.48,168.51,167.61,167.75,9994.0
2023-02-13 12:35:00,167.75,168.01,167.75,167.93,7619.0,167.75,168.01,167.75,167.93,7619.0
2023-02-13 12:40:00,167.88,168.02,167.84,167.97,2250.0,167.88,168.02,167.84,167.97,2250.0
2023-02-13 12:45:00,168.03,168.43,168.03,168.36,4759.0,168.03,168.43,168.03,168.36,4759.0
2023-02-13 12:50:00,168.45,168.58,168.33,168.35,5322.0,168.45,168.58,168.33,168.35,5322.0
2023-02-13 12:55:00,168.35,168.35,168.08,168.16,3000.0,168.35,168.35,168.08,168.16,3000.0
2023-02-13 13:00:00,168.12,168.21,168.02,168.11,5055.0,168.12,168.21,168.02,168.11,5055.0
2023-02-13 13:05:00,167.97,168.44,167.96,168.2,7282.0,167.97,168.44,167.96,168.2,7282.0
2023-02-13 13:10:00,168.15,168.29,168.03,168.03,4202.0,168.15,168.29,168.03,168.03,4202.0
2023-02-13 13:15:00,167.98,168.32,167.9,168.3,4697.0,167.98,168.32,167.9,168.3,4697.0
2023-02-13 13:20:00,168.3,168.43,168.13,168.2,6115.0,168.3,168.43,168.13,168.2,6115.0
2023-02-13 13:25:00,168.22,168.51,168.22,168.39,3969.0,168.22,168.51,168.22,168.39,3969.0
2023-02-13 13:30:00,168.41,168.57,168.41,168.44,1960.0,168.41,168.57,168.41,168.44,1960.0
2023-02-13 13:35:00,168.34,168.53,168.23,168.33,4603.0,168.34,168.53,168.23,168.33,4603.0
2023-02-13 13:40:00,168.4,168.42,167.91,168.34,5558.0,168.4,168.42,167.91,168.34,5558.0
2023-02-13 13:45:00,168.43,168.61,168.42,168.54,1450.0,168.43,168.61,168.42,168.54,1450.0
2023-02-13 13:50:00,168.49,168.49,168.24,168.24,2269.0,168.49,168.49,168.24,168.24,2269.0
2023-02-13 13:55:00,168.3,168.68,168.29,168.56,5993.0,168.3,168.68,168.29,168.56,5993.0
2023-02-13 14:00:00,168.5,168.76,168.42,168.42,3500.0,168.5,168.76,168.42,168.42,3500.0
2023-02-13 14:05:00,168.32,168.32,168.05,168.24,7773.0,168.32,168.32,168.05,168.24,7773.0
2023-02-13 14:10:00,168.24,168.98,168.24,168.68,9593.0,168.24,168.98,168.24,168.68,9593.0
2023-02-13 14:15:00,168.66,168.96,168.64,168.75,3620.0,168.66,168.96,168.64,168.75,3620.0
2023-02-13 14:20:00,168.6,168.67,168.29,168.35,4358.0,168.6,168.67,168.29,168.35,4358.0
2023-02-13 14:25:00,168.21,168.21,167.8,167.8,3483.0,168.21,168.21,167.8,167.8,3483.0
2023-02-13 14:30:00,167.82,167.94,167.31,167.4,8415.0,167.82,167.94,167.31,167.4,8415.0
2023-02-13 14:35:00,167.41,168.17,167.41,168.17,9326.0,167.41,168.17,167.41,168.17,9326.0
2023-02-13 14:40:00,168.09,168.09,167.75,167.93,5697.0,168.09,168.09,167.75,167.93,5697.0
2023-02-13 14:45:00,167.9,167.92,167.4,167.54,5631.0,167.9,167.92,167.4,167.54,5631.0
2023-02-13 14:50:00,167.59,167.89,167.48,167.89,1772.0,167.59,167.89,167.48,167.89,1772.0
2023-02-13 14:55:00,167.93,167.93,167.68,167.69,1719.0,167.93,167.93,167.68,167.69,1719.0
2023-02-13 15:00:00,167.76,167.77,167.33,167.42,2814.0,167.76,167.77,167.33,167.42,2814.0
2023-02-13 15:05:00,167.42,167.69,167.34,167.69,3911.0,167.42,167.69,167.34,167.69,3911.0
2023-02-13 15:10:00,167.69,167.73,167.42,167.47,7517.0,167.69,167.73,167.42,167.47,7517.0
2023-02-13 15:15:00,167.49,167.58,167.1,167.4,7063.0,167.49,167.58,167.1,167.4,7063.0
2023-02-13 15:20:00,167.4,167.48,167.16,167.17,2323.0,167.4,167.48,167.16,167.17,2323.0
2023-02-13 15:25:00,167.25,167.66,167.21,167.64,7808.0,167.25,167.66,167.21,167.64,7808.0
2023-02-13 15:30:00,167.64,167.86,167.58,167.86,7497.0,167.64,167.86,167.58,167.86,7497.0
2023-02-13 15:35:00,167.89,168.1,167.86,167.92,11186.0,167.89,168.1,167.86,167.92,11186.0
2023-02-13 15:40:00,167.83,167.86,167.6,167.6,6376.0,167.83,167.86,167.6,167.6,6376.0
2023-02-13 15:45:00,167.63,167.83,167.53,167.79,12018.0,167.63,167.83,167.53,167.79,12018.0
2023-02-13 15:50:00,167.76,167.77,166.81,167.04,40626.0,167.76,167.77,166.81,167.04,40626.0
2023-02-13 15:55:00,167.06,167.39,166.83,167.27,73446.0,167.06,167.39,166.83,167.27,73446.0
2023-02-14 09:30:00,161.98,162.41,157.0,160.5,210808.0,161.98,162.41,157.0,160.5,210808.0
2023-02-14 09:35:00,160.35,162.51,159.67,161.2,70767.0,160.35,162.51,159.67,161.2,70767.0
2023-02-14 09:40:00,161.39,162.19,160.51,162.02,33447.0,161.39,162.19,160.51,162.02,33447.0
2023-02-14 09:45:00,161.99,162.32,160.63,161.29,51741.0,161.99,162.32,160.63,161.29,51741.0
2023-02-14 09:50:00,161.22,161.39,160.0,160.5,61877.0,161.22,161.39,160.0,160.5,61877.0
2023-02-14 09:55:00,160.5,162.84,160.49,161.78,43189.0,160.5,162.84,160.49,161.78,43189.0
2023-02-14 10:00:00,161.82,162.24,161.04,161.04,34307.0,161.82,162.24,161.04,161.04,34307.0
2023-02-14 10:05:00,160.92,160.93,159.92,160.74,37730.0,160.92,160.93,159.92,160.74,37730.0
2023-02-14 10:10:00,160.81,162.64,160.81,162.61,24016.0,160.81,162.64,160.81,162.61,24016.0
2023-02-14 10:15:00,162.5,163.75,162.19,162.73,28487.0,162.5,163.75,162.19,162.73,28487.0
2023-02-14 10:20:00,162.7,162.92,161.68,161.99,11339.0,162.7,162.92,161.68,161.99,11339.0
2023-02-14 10:25:00,161.88,162.06,160.34,160.49,28696.0,161.88,162.06,160.34,160.49,28696.0
2023-02-14 10:30:00,160.49,160.98,159.17,159.59,29081.0,160.49,160.98,159.17,159.59,29081.0
2023-02-14 10:35:00,159.65,159.67,158.64,159.22,31195.0,159.65,159.67,158.64,159.22,31195.0
2023-02-14 10:40:00,158.88,159.27,158.51,159.12,17542.0,158.88,159.27,158.51,159.12,17542.0
2023-02-14 10:45:00,159.12,159.32,158.22,158.8,25737.0,159.12,159.32,158.22,158.8,25737.0
2023-02-14 10:50:00,158.81,159.24,158.68,159.23,14577.0,158.81,159.24,158.68,159.23,14577.0
2023-02-14 10:55:00,159.25,159.9,159.06,159.61,8612.0,159.25,159.9,159.06,159.61,8612.0
2023-02-14 11:00:00,159.68,160.9,159.68,160.8,12669.0,159.68,160.9,159.68,160.8,12669.0
2023-02-14 11:05:00,160.73,161.31,160.34,160.4,23042.0,160.73,161.31,160.34,160.4,23042.0
2023-02-14 11:10:00,160.49,161.3,160.49,161.3,11721.0,160.49,161.3,160.49,161.3,11721.0
2023-02-14 11:15:00,161.25,162.1,161.24,162.1,14318.0,161.25,162.1,161.24,162.1,14318.0
2023-02-14 11:20:00,162.15,162.58,161.87,162.47,8980.0,162.15,162.58,161.87,162.47,8980.0
2023-02-14 11:25:00,162.39,162.85,161.91,162.18,16770.0,162.39,162.85,161.91,162.18,16770.0
2023-02-14 11:30:00,162.03,162.07,161.15,161.32,20473.0,162.03,162.07,161.15,161.32,20473.0
2023-02-14 11:35:00,161.17,161.64,161.04,161.64,7354.0,161.17,161.64,161.04,161.64,7354.0
2023-02-14 11:40:00,161.81,161.81,160.67,160.83,6709.0,161.81,161.81,160.67,160.83,6709.0
2023-02-14 11:45:00,160.98,161.64,160.98,161.54,4941.0,160.98,161.64,160.98,161.54,4941.0
2023-02-14 11:50:00,161.52,161.53,161.0,161.28,4839.0,161.52,161.53,161.0,161.28,4839.0
2023-02-14 11:55:00,161.06,161.57,160.89,161.57,9086.0,161.06,161.57,160.89,161.57,9086.0
2023-02-14 12:00:00,161.58,162.31,161.55,162.09,11799.0,161.58,162.31,161.55,162.09,11799.0
2023-02-14 12:05:00,162.1,162.75,162.05,162.75,9665.0,162.1,162.75,162.05,162.75,9665.0
2023-02-14 12:10:00,162.75,163.2,162.45,162.47,18472.0,162.75,163.2,162.45,162.47,18472.0
2023-02-14 12:15:00,162.49,162.88,162.06,162.16,20418.0,162.49,162.88,162.06,162.16,20418.0
2023-02-14 12:20:00,162.21,162.86,162.15,162.63,6084.0,162.21,162.86,162.15,162.63,6084.0
2023-02-14 12:25:00,162.48,163.06,162.43,162.49,5028.0,162.48,163.06,162.43,162.49,5028.0
2023-02-14 12:30:00,162.44,162.66,162.06,162.42,9183.0,162.44,162.66,162.06,162.42,9183.0
2023-02-14 12:35:00,162.42,162.42,161.86,162.25,10414.0,162.42,162.42,161.86,162.25,10414.0
2023-02-14 12:40:00,162.23,162.44,161.97,162.22,3920.0,162.23,162.44,161.97,162.22,3920.0
2023-02-14 12:45:00,162.17,162.63,162.17,162.62,6985.0,162.17,162.63,162.17,162.62,6985.0
2023-02-14 12:50:00,162.53,162.56,162.38,162.56,3041.0,162.53,162.56,162.38,162.56,3041.0
2023-02-14 12:55:00,162.49,162.81,162.18,162.81,5405.0,162.49,162.81,162.18,162.81,5405.0
2023-02-14 13:00:00,162.71,164.39,162.71,164.21,15841.0,162.71,164.39,162.71,164.21,15841.0
2023-02-14 13:05:00,164.35,164.52,164.03,164.24,9385.0,164.35,164.52,164.03,164.24,9385.0
2023-02-14 13:10:00,164.18,164.18,163.81,163.97,8962.0,164.18,164.18,163.81,163.97,8962.0
2023-02-14 13:15:00,164.02,164.73,164.02,164.19,13620.0,164.02,164.73,164.02,164.19,13620.0
2023-02-14 13:20:00,164.18,164.37,163.47,164.05,10886.0,164.18,164.37,163.47,164.05,10886.0
2023-02-14 13:25:00,163.93,164.14,163.56,163.85,8325.0,163.93,164.14,163.56,163.85,8325.0
2023-02-14 13:30:00,163.76,163.92,163.55,163.84,4952.0,163.76,163.92,163.55,163.84,4952.0
2023-02-14 13:35:00,163.72,164.0,163.51,163.69,11199.0,163.72,164.0,163.51,163.69,11199.0
2023-02-14 13:40:00,163.56,163.65,163.03,163.06,4300.0,163.56,163.65,163.03,163.06,4300.0
2023-02-14 13:45:00,163.1,163.8,163.1,163.62,5531.0,163.1,163.8,163.1,163.62,5531.0
2023-02-14 13:50:00,163.65,164.19,163.65,164.13,16629.0,163.65,164.19,163.65,164.13,16629.0
2023-02-14 13:55:00,164.18,164.56,163.95,164.16,19072.0,164.18,164.56,163.95,164.16,19072.0
2023-02-14 14:00:00,164.16,164.76,163.99,164.59,5799.0,164.16,164.76,163.99,164.59,5799.0
2023-02-14 14:05:00,164.42,164.5,163.58,163.91,7370.0,164.42,164.5,163.58,163.91,7370.0
2023-02-14 14:10:00,164.1,164.22,163.97,164.22,2465.0,164.1,164.22,163.97,164.22,2465.0
2023-02-14 14:15:00,164.34,164.55,164.07,164.41,8094.0,164.34,164.55,164.07,164.41,8094.0
2023-02-14 14:20:00,164.36,164.63,164.23,164.5,6596.0,164.36,164.63,164.23,164.5,6596.0
2023-02-14 14:25:00,164.5,164.53,164.27,164.39,2651.0,164.5,164.53,164.27,164.39,2651.0
2023-02-14 14:30:00,164.44,164.94,164.44,164.94,3570.0,164.44,164.94,164.44,164.94,3570.0
2023-02-14 14:35:00,164.97,165.22,164.9,165.05,9509.0,164.97,165.22,164.9,165.05,9509.0
2023-02-14 14:40:00,164.92,164.98,164.73,164.97,9891.0,164.92,164.98,164.73,164.97,9891.0
2023-02-14 14:45:00,164.97,164.97,164.73,164.79,4521.0,164.97,164.97,164.73,164.79,4521.0
2023-02-14 14:50:00,164.79,164.94,164.44,164.89,6822.0,164.79,164.94,164.44,164.89,6822.0
2023-02-14 14:55:00,164.91,164.91,164.46,164.56,9730.0,164.91,164.91,164.46,164.56,9730.0
2023-02-14 15:00:00,164.56,164.73,164.38,164.5,7564.0,164.56,164.73,164.38,164.5,7564.0
2023-02-14 15:05:00,164.46,164.65,164.22,164.23,7089.0,164.46,164.65,164.22,164.23,7089.0
2023-02-14 15:10:00,164.22,164.64,163.94,164.5,10737.0,164.22,164.64,163.94,164.5,10737.0
2023-02-14 15:15:00,164.49,164.77,164.33,164.65,2350.0,164.49,164.77,164.33,164.65,2350.0
2023-02-14 15:20:00,164.69,164.78,164.52,164.7,2929.0,164.69,164.78,164.52,164.7,2929.0
2023-02-14 15:25:00,164.8,165.1,164.8,164.85,9329.0,164.8,165.1,164.8,164.85,9329.0
2023-02-14 15:30:00,164.89,165.02,164.71,164.81,10396.0,164.89,165.02,164.71,164.81,10396.0
2023-02-14 15:35:00,164.87,165.1,164.78,165.1,7650.0,164.87,165.1,164.78,165.1,7650.0
2023-02-14 15:40:00,164.99,165.36,164.9,165.27,16636.0,164.99,165.36,164.9,165.27,16636.0
2023-02-14 15:45:00,165.27,165.31,165.06,165.21,25178.0,165.27,165.31,165.06,165.21,25178.0
2023-02-14 15:50:00,165.17,165.17,164.63,164.94,33832.0,165.17,165.17,164.63,164.94,33832.0
2023-02-14 15:55:00,164.98,165.27,164.94,165.0,59077.0,164.98,165.27,164.94,165.0,59077.0
2023-02-15 09:30:00,165.0,166.5,164.98,164.98,29044.0,165.0,166.5,164.98,164.98,29044.0
2023-02-15 09:35:00,164.71,166.0,164.71,165.29,12304.0,164.71,166.0,164.71,165.29,12304.0
2023-02-15 09:40:00,165.6,166.35,165.28,165.69,3778.0,165.6,166.35,165.28,165.69,3778.0
2023-02-15 09:45:00,165.64,165.97,165.46,165.56,4682.0,165.64,165.97,165.46,165.56,4682.0
2023-02-15 09:50:00,165.43,165.82,164.19,164.42,9166.0,165.43,165.82,164.19,164.42,9166.0
2023-02-15 09:55:00,164.54,165.32,164.47,165.32,5110.0,164.54,165.32,164.47,165.32,5110.0
2023-02-15 10:00:00,165.4,167.28,165.33,167.26,11348.0,165.4,167.28,165.33,167.26,11348.0
2023-02-15 10:05:00,167.1,167.67,166.29,167.66,13127.0,167.1,167.67,166.29,167.66,13127.0
2023-02-15 10:10:00,167.66,168.42,167.36,168.14,10188.0,167.66,168.42,167.36,168.14,10188.0
2023-02-15 10:15:00,168.17,169.0,168.15,168.78,14624.0,168.17,169.0,168.15,168.78,14624.0
2023-02-15 10:20:00,168.8,169.28,168.2,168.2,15561.0,168.8,169.28,168.2,168.2,15561.0
2023-02-15 10:25:00,168.36,168.64,168.23,168.42,6956.0,168.36,168.64,168.23,168.42,6956.0
2023-02-15 10:30:00,168.4,169.04,168.27,168.87,34425.0,168.4,169.04,168.27,168.87,34425.0
2023-02-15 10:35:00,168.88,168.92,167.63,167.7,34740.0,168.88,168.92,167.63,167.7,34740.0
2023-02-15 10:40:00,167.67,168.2,167.36,167.85,29845.0,167.67,168.2,167.36,167.85,29845.0
2023-02-15 10:45:00,167.73,168.41,167.73,168.24,5679.0,167.73,168.41,167.73,168.24,5679.0
2023-02-15 10:50:00,168.14,168.55,167.87,168.19,9918.0,168.14,168.55,167.87,168.19,9918.0
2023-02-15 10:55:00,168.31,168.51,168.16,168.35,3907.0,168.31,168.51,168.16,168.35,3907.0
2023-02-15 11:00:00,168.43,168.98,168.4,168.91,6261.0,168.43,168.98,168.4,168.91,6261.0
2023-02-15 11:05:00,168.84,169.35,168.84,169.3,4040.0,168.84,169.35,168.84,169.3,4040.0
2023-02-15 11:10:00,169.37,169.52,169.06,169.14,9753.0,169.37,169.52,169.06,169.14,9753.0
2023-02-15 11:15:00,169.11,169.2,168.87,169.2,9295.0,169.11,169.2,168.87,169.2,9295.0
2023-02-15 11:20:00,169.38,169.41,168.76,169.05,5472.0,169.38,169.41,168.76,169.05,5472.0
2023-02-15 11:25:00,169.01,169.1,168.73,168.8,4304.0,169.01,169.1,168.73,168.8,4304.0
2023-02-15 11:30:00,168.84,169.09,168.72,169.09,5087.0,168.84,169.09,168.72,169.09,5087.0
2023-02-15 11:35:00,169.06,169.67,169.06,169.63,7863.0,169.06,169.67,169.06,169.63,7863.0
2023-02-15 11:40:00,169.64,170.22,169.58,169.98,10742.0,169.64,170.22,169.58,169.98,10742.0
2023-02-15 11:45:00,170.03,170.04,169.55,169.93,17169.0,170.03,170.04,169.55,169.93,17169.0
2023-02-15 11:50:00,169.95,170.17,169.92,170.1,4697.0,169.95,170.17,169.92,170.1,4697.0
2023-02-15 11:55:00,170.12,170.73,170.06,170.72,6369.0,170.12,170.73,170.06,170.72,6369.0
2023-02-15 12:00:00,170.72,170.72,169.68,169.71,7112.0,170.72,170.72,169.68,169.71,7112.0
2023-02-15 12:05:00,169.8,169.88,169.17,169.17,8220.0,169.8,169.88,169.17,169.17,8220.0
2023-02-15 12:10:00,169.2,169.81,168.94,169.17,44679.0,169.2,169.81,168.94,169.17,44679.0
2023-02-15 12:15:00,169.13,170.07,168.95,169.95,100500.0,169.13,170.07,168.95,169.95,100500.0
2023-02-15 12:20:00,169.96,169.96,169.35,169.41,15637.0,169.96,169.96,169.35,169.41,15637.0
2023-02-15 12:25:00,169.51,170.33,169.51,169.76,11847.0,169.51,170.33,169.51,169.76,11847.0
2023-02-15 12:30:00,169.76,170.52,169.67,170.47,6792.0,169.76,170.52,169.67,170.47,6792.0
2023-02-15 12:35:00,170.51,170.63,170.29,170.56,8200.0,170.51,170.63,170.29,170.56,8200.0
2023-02-15 12:40:00,170.63,170.93,170.54,170.78,8623.0,170.63,170.93,170.54,170.78,8623.0
2023-02-15 12:45:00,170.72,170.76,170.45,170.56,6668.0,170.72,170.76,170.45,170.56,6668.0
2023-02-15 12:50:00,170.54,170.82,170.54,170.77,4634.0,170.54,170.82,170.54,170.77,4634.0
2023-02-15 12:55:00,170.74,170.87,170.71,170.76,5794.0,170.74,170.87,170.71,170.76,5794.0
2023-02-15 13:00:00,170.92,171.21,170.4,170.5,11810.0,170.92,171.21,170.4,170.5,11810.0
2023-02-15 13:05:00,170.5,170.52,170.22,170.41,7321.0,170.5,170.52,170.22,170.41,7321.0
2023-02-15 13:10:00,170.41,170.42,169.97,170.06,8369.0,170.41,170.42,169.97,170.06,8369.0
2023-02-15 13:15:00,170.06,170.2,169.99,170.1,4297.0,170.06,170.2,169.99,170.1,4297.0
2023-02-15 13:20:00,170.01,170.58,169.92,170.34,9393.0,170.01,170.58,169.92,170.34,9393.0
2023-02-15 13:25:00,170.35,170.61,170.15,170.61,6056.0,170.35,170.61,170.15,170.61,6056.0
2023-02-15 13:30:00,170.69,170.74,170.04,170.36,6576.0,170.69,170.74,170.04,170.36,6576.0
2023-02-15 13:35:00,170.35,170.69,170.16,170.67,4347.0,170.35,170.69,170.16,170.67,4347.0
2023-02-15 13:40:00,170.67,170.74,170.31,170.31,5541.0,170.67,170.74,170.31,170.31,5541.0
2023-02-15 13:45:00,170.41,170.43,170.06,170.11,2710.0,170.41,170.43,170.06,170.11,2710.0
2023-02-15 13:50:00,170.15,170.5,170.0,170.48,3900.0,170.15,170.5,170.0,170.48,3900.0
2023-02-15 13:55:00,170.43,170.63,170.39,170.42,3432.0,170.43,170.63,170.39,170.42,3432.0
2023-02-15 14:00:00,170.29,170.35,170.14,170.19,4490.0,170.29,170.35,170.14,170.19,4490.0
2023-02-15 14:05:00,170.25,170.42,170.1,170.22,10167.0,170.25,170.42,170.1,170.22,10167.0
2023-02-15 14:10:00,170.17,170.47,170.17,170.39,3460.0,170.17,170.47,170.17,170.39,3460.0
2023-02-15 14:15:00,170.43,170.5,169.87,169.89,7060.0,170.43,170.5,169.87,169.89,7060.0
2023-02-15 14:20:00,170.0,170.57,170.0,170.57,6653.0,170.0,170.57,170.0,170.57,6653.0
2023-02-15 14:25:00,170.49,170.84,170.37,170.84,2251.0,170.49,170.84,170.37,170.84,2251.0
2023-02-15 14:30:00,170.9,171.02,170.66,171.0,10082.0,170.9,171.02,170.66,171.0,10082.0
2023-02-15 14:35:00,170.98,170.99,170.52,170.52,3199.0,170.98,170.99,170.52,170.52,3199.0
2023-02-15 14:40:00,170.52,170.78,170.52,170.78,5234.0,170.52,170.78,170.52,170.78,5234.0
2023-02-15 14:45:00,170.81,171.22,170.8,170.95,6845.0,170.81,171.22,170.8,170.95,6845.0
2023-02-15 14:50:00,170.94,170.98,170.67,170.73,5100.0,170.94,170.98,170.67,170.73,5100.0
2023-02-15 14:55:00,170.78,170.79,170.41,170.44,3750.0,170.78,170.79,170.41,170.44,3750.0
2023-02-15 15:00:00,170.47,170.79,170.47,170.78,5400.0,170.47,170.79,170.47,170.78,5400.0
2023-02-15 15:05:00,170.8,171.03,170.69,171.03,7166.0,170.8,171.03,170.69,171.03,7166.0
2023-02-15 15:10:00,171.03,171.29,170.96,171.13,17398.0,171.03,171.29,170.96,171.13,17398.0
2023-02-15 15:15:00,171.12,171.47,171.08,171.37,14010.0,171.12,171.47,171.08,171.37,14010.0
2023-02-15 15:20:00,171.37,171.84,171.37,171.84,14783.0,171.37,171.84,171.37,171.84,14783.0
2023-02-15 15:25:00,171.84,172.14,171.75,171.99,20328.0,171.84,172.14,171.75,171.99,20328.0
2023-02-15 15:30:00,172.06,172.47,172.06,172.43,20294.0,172.06,172.47,172.06,172.43,20294.0
2023-02-15 15:35:00,172.45,172.57,172.03,172.53,22101.0,172.45,172.57,172.03,172.53,22101.0
2023-02-15 15:40:00,172.53,172.58,171.78,172.28,35516.0,172.53,172.58,171.78,172.28,35516.0
2023-02-15 15:45:00,172.26,172.66,172.19,172.55,25489.0,172.26,172.66,172.19,172.55,25489.0
2023-02-15 15:50:00,172.53,172.78,171.9,171.94,46260.0,172.53,172.78,171.9,171.94,46260.0
2023-02-15 15:55:00,171.93,172.38,171.88,172.36,58330.0,171.93,172.38,171.88,172.36,58330.0
2023-02-16 09:30:00,169.81,170.97,168.88,169.06,25055.0,169.81,170.97,168.88,169.06,25055.0
2023-02-16 09:35:00,169.01,169.44,168.27,169.35,10976.0,169.01,169.44,168.27,169.35,10976.0
2023-02-16 09:40:00,169.56,170.18,169.15,169.88,17076.0,169.56,170.18,169.15,169.88,17076.0
2023-02-16 09:45:00,169.86,170.1,169.5,169.69,7303.0,169.86,170.1,169.5,169.69,7303.0
2023-02-16 09:50:00,169.2,169.2,168.25,168.35,7437.0,169.2,169.2,168.25,168.35,7437.0
2023-02-16 09:55:00,168.34,168.57,167.6,167.77,22501.0,168.34,168.57,167.6,167.77,22501.0
2023-02-16 10:00:00,167.65,168.55,167.62,168.0,9178.0,167.65,168.55,167.62,168.0,9178.0
2023-02-16 10:05:00,168.12,169.39,168.12,169.39,8790.0,168.12,169.39,168.12,169.39,8790.0
2023-02-16 10:10:00,169.37,170.28,169.37,170.0,15108.0,169.37,170.28,169.37,170.0,15108.0
2023-02-16 10:15:00,169.89,170.7,169.72,170.42,10739.0,169.89,170.7,169.72,170.42,10739.0
2023-02-16 10:20:00,170.53,170.75,169.89,170.09,14778.0,170.53,170.75,169.89,170.09,14778.0
2023-02-16 10:25:00,170.22,170.45,170.03,170.12,8256.0,170.22,170.45,170.03,170.12,8256.0
2023-02-16 10:30:00,170.2,170.46,170.11,170.27,13966.0,170.2,170.46,170.11,170.27,13966.0
2023-02-16 10:35:00,170.3,170.68,169.87,170.3,18674.0,170.3,170.68,169.87,170.3,18674.0
2023-02-16 10:40:00,170.27,171.13,170.18,171.07,10026.0,170.27,171.13,170.18,171.07,10026.0
2023-02-16 10:45:00,171.13,171.61,171.03,171.61,15849.0,171.13,171.61,171.03,171.61,15849.0
2023-02-16 10:50:00,171.75,171.78,171.19,171.39,5918.0,171.75,171.78,171.19,171.39,5918.0
2023-02-16 10:55:00,171.47,171.52,170.99,171.48,8858.0,171.47,171.52,170.99,171.48,8858.0
2023-02-16 11:00:00,171.4,171.63,170.65,170.66,12555.0,171.4,171.63,170.65,170.66,12555.0
2023-02-16 11:05:00,170.6,170.67,170.02,170.51,21354.0,170.6,170.67,170.02,170.51,21354.0
2023-02-16 11:10:00,170.65,170.95,170.55,170.63,6799.0,170.65,170.95,170.55,170.63,6799.0
2023-02-16 11:15:00,170.56,170.84,170.56,170.78,3530.0,170.56,170.84,170.56,170.78,3530.0
2023-02-16 11:20:00,170.8,170.84,170.44,170.49,6651.0,170.8,170.84,170.44,170.49,6651.0
2023-02-16 11:25:00,170.55,170.77,170.49,170.57,5988.0,170.55,170.77,170.49,170.57,5988.0
2023-02-16 11:30:00,170.52,170.82,170.5,170.61,4479.0,170.52,170.82,170.5,170.61,4479.0
2023-02-16 11:35:00,170.56,170.56,169.93,170.02,7716.0,170.56,170.56,169.93,170.02,7716.0
2023-02-16 11:40:00,170.08,170.09,169.52,169.52,5550.0,170.08,170.09,169.52,169.52,5550.0
2023-02-16 11:45:00,169.59,170.26,169.55,169.9,25150.0,169.59,170.26,169.55,169.9,25150.0
2023-02-16 11:50:00,169.95,170.1,169.73,169.81,2967.0,169.95,170.1,169.73,169.81,2967.0
2023-02-16 11:55:00,169.66,169.69,169.0,169.09,5839.0,169.66,169.69,169.0,169.09,5839.0
2023-02-16 12:00:00,169.16,170.11,169.14,170.11,6813.0,169.16,170.11,169.14,170.11,6813.0
2023-02-16 12:05:00,170.05,170.11,169.46,169.49,3300.0,170.05,170.11,169.46,169.49,3300.0
2023-02-16 12:10:00,169.61,169.72,169.18,169.72,4439.0,169.61,169.72,169.18,169.72,4439.0
2023-02-16 12:15:00,169.68,169.79,169.23,169.23,1032.0,169.68,169.79,169.23,169.23,1032.0
2023-02-16 12:20:00,169.3,169.54,169.3,169.51,2817.0,169.3,169.54,169.3,169.51,2817.0
2023-02-16 12:25:00,169.45,169.51,168.81,168.93,6161.0,169.45,169.51,168.81,168.93,6161.0
2023-02-16 12:30:00,168.87,169.13,168.65,169.12,5229.0,168.87,169.13,168.65,169.12,5229.0
2023-02-16 12:35:00,169.04,169.54,168.98,169.22,4832.0,169.04,169.54,168.98,169.22,4832.0
2023-02-16 12:40:00,169.25,169.64,169.25,169.56,4591.0,169.25,169.64,169.25,169.56,4591.0
2023-02-16 12:45:00,169.64,169.82,169.44,169.5,4835.0,169.64,169.82,169.44,169.5,4835.0
2023-02-16 12:50:00,169.47,169.47,168.93,168.93,1625.0,169.47,169.47,168.93,168.93,1625.0
2023-02-16 12:55:00,168.89,169.08,168.7,169.08,6758.0,168.89,169.08,168.7,169.08,6758.0
2023-02-16 13:00:00,169.01,169.3,168.75,168.88,5914.0,169.01,169.3,168.75,168.88,5914.0
2023-02-16 13:05:00,168.82,168.9,168.56,168.74,6367.0,168.82,168.9,168.56,168.74,6367.0
2023-02-16 13:10:00,168.78,168.79,168.28,168.29,5327.0,168.78,168.79,168.28,168.29,5327.0
2023-02-16 13:15:00,168.31,168.31,168.13,168.24,6354.0,168.31,168.31,168.13,168.24,6354.0
2023-02-16 13:20:00,168.37,168.37,167.6,167.81,6771.0,168.37,168.37,167.6,167.81,6771.0
2023-02-16 13:25:00,167.85,167.99,167.58,167.62,3699.0,167.85,167.99,167.58,167.62,3699.0
2023-02-16 13:30:00,167.68,167.83,167.43,167.43,4813.0,167.68,167.83,167.43,167.43,4813.0
2023-02-16 13:35:00,167.56,168.46,167.56,168.23,6663.0,167.56,168.46,167.56,168.23,6663.0
2023-02-16 13:40:00,168.15,168.28,167.74,167.82,18108.0,168.15,168.28,167.74,167.82,18108.0
2023-02-16 13:45:00,167.79,167.79,167.16,167.47,7160.0,167.79,167.79,167.16,167.47,7160.0
2023-02-16 13:50:00,167.41,167.55,167.39,167.55,3087.0,167.41,167.55,167.39,167.55,3087.0
2023-02-16 13:55:00,167.51,167.59,167.18,167.44,5089.0,167.51,167.59,167.18,167.44,5089.0
2023-02-16 14:00:00,167.65,168.19,167.65,168.19,3001.0,167.65,168.19,167.65,168.19,3001.0
2023-02-16 14:05:00,168.11,168.24,167.97,168.02,2982.0,168.11,168.24,167.97,168.02,2982.0
2023-02-16 14:10:00,168.06,168.28,168.01,168.28,1845.0,168.06,168.28,168.01,168.28,1845.0
2023-02-16 14:15:00,168.19,168.36,167.53,167.53,4346.0,168.19,168.36,167.53,167.53,4346.0
2023-02-16 14:20:00,167.54,167.62,167.29,167.5,3074.0,167.54,167.62,167.29,167.5,3074.0
2023-02-16 14:25:00,167.5,167.69,167.43,167.61,4067.0,167.5,167.69,167.43,167.61,4067.0
2023-02-16 14:30:00,167.57,167.97,167.5,167.86,7508.0,167.57,167.97,167.5,167.86,7508.0
2023-02-16 14:35:00,167.84,167.88,167.47,167.74,3884.0,167.84,167.88,167.47,167.74,3884.0
2023-02-16 14:40:00,167.82,167.82,167.52,167.57,4227.0,167.82,167.82,167.52,167.57,4227.0
2023-02-16 14:45:00,167.64,168.17,167.64,168.1,6970.0,167.64,168.17,167.64,168.1,6970.0
2023-02-16 14:50:00,168.08,168.08,167.8,167.92,5816.0,168.08,168.08,167.8,167.92,5816.0
2023-02-16 14:55:00,167.94,167.94,167.51,167.6,5824.0,167.94,167.94,167.51,167.6,5824.0
2023-02-16 15:00:00,167.56,167.62,166.9,166.9,8261.0,167.56,167.62,166.9,166.9,8261.0
2023-02-16 15:05:00,166.83,167.2,166.6,167.14,14926.0,166.83,167.2,166.6,167.14,14926.0
2023-02-16 15:10:00,167.21,167.22,166.65,166.84,7562.0,167.21,167.22,166.65,166.84,7562.0
2023-02-16 15:15:00,166.76,166.85,166.47,166.7,6744.0,166.76,166.85,166.47,166.7,6744.0
2023-02-16 15:20:00,166.7,166.7,166.14,166.53,11036.0,166.7,166.7,166.14,166.53,11036.0
2023-02-16 15:25:00,166.51,166.59,166.24,166.32,6994.0,166.51,166.59,166.24,166.32,6994.0
2023-02-16 15:30:00,166.33,166.37,165.78,165.92,15288.0,166.33,166.37,165.78,165.92,15288.0
2023-02-16 15:35:00,165.87,166.05,165.56,165.8,14321.0,165.87,166.05,165.56,165.8,14321.0
2023-02-16 15:40:00,165.78,165.8,165.29,165.61,19937.0,165.78,165.8,165.29,165.61,19937.0
2023-02-16 15:45:00,165.65,165.73,165.25,165.57,28044.0,165.65,165.73,165.25,165.57,28044.0
2023-02-16 15:50:00,165.53,166.07,165.35,165.35,52294.0,165.53,166.07,165.35,165.35,52294.0
2023-02-16 15:55:00,165.37,165.42,164.92,165.01,69892.0,165.37,165.42,164.92,165.01,69892.0
2023-02-17 09:30:00,164.08,164.08,162.62,163.81,45921.0,164.08,164.08,162.62,163.81,45921.0
2023-02-17 09:35:00,163.67,164.89,163.46,164.0,24576.0,163.67,164.89,163.46,164.0,24576.0
2023-02-17 09:40:00,163.44,163.99,163.37,163.59,5760.0,163.44,163.99,163.37,163.59,5760.0
2023-02-17 09:45:00,163.46,164.01,163.33,163.65,6036.0,163.46,164.01,163.33,163.65,6036.0
2023-02-17 09:50:00,163.64,165.01,163.49,165.01,5751.0,163.64,165.01,163.49,165.01,5751.0
2023-02-17 09:55:00,164.84,165.43,164.84,165.4,7320.0,164.84,165.43,164.84,165.4,7320.0
2023-02-17 10:00:00,165.08,165.97,165.08,165.43,14246.0,165.08,165.97,165.08,165.43,14246.0
2023-02-17 10:05:00,165.54,165.56,164.21,164.3,11295.0,165.54,165.56,164.21,164.3,11295.0
2023-02-17 10:10:00,164.0,164.69,163.88,164.6,8251.0,164.0,164.69,163.88,164.6,8251.0
2023-02-17 10:15:00,164.78,165.77,164.35,165.75,11517.0,164.78,165.77,164.35,165.75,11517.0
2023-02-17 10:20:00,165.78,166.32,165.46,165.47,7774.0,165.78,166.32,165.46,165.47,7774.0
2023-02-17 10:25:00,165.45,165.66,165.09,165.13,8825.0,165.45,165.66,165.09,165.13,8825.0
2023-02-17 10:30:00,165.25,166.11,165.16,166.1,5680.0,165.25,166.11,165.16,166.1,5680.0
2023-02-17 10:35:00,166.11,166.25,165.6,166.23,7101.0,166.11,166.25,165.6,166.23,7101.0
2023-02-17 10:40:00,166.17,166.2,165.8,165.95,3245.0,166.17,166.2,165.8,165.95,3245.0
2023-02-17 10:45:00,165.81,166.45,165.8,166.43,5352.0,165.81,166.45,165.8,166.43,5352.0
2023-02-17 10:50:00,166.46,166.62,165.91,165.92,36390.0,166.46,166.62,165.91,165.92,36390.0
2023-02-17 10:55:00,166.01,166.59,166.01,166.36,5031.0,166.01,166.59,166.01,166.36,5031.0
2023-02-17 11:00:00,166.54,166.67,166.34,166.6,7358.0,166.54,166.67,166.34,166.6,7358.0
2023-02-17 11:05:00,166.69,166.83,166.41,166.41,3888.0,166.69,166.83,166.41,166.41,3888.0
2023-02-17 11:10:00,166.44,166.99,166.3,166.3,5348.0,166.44,166.99,166.3,166.3,5348.0
2023-02-17 11:15:00,166.1,166.24,165.69,165.78,7377.0,166.1,166.24,165.69,165.78,7377.0
2023-02-17 11:20:00,165.73,165.8,165.0,165.55,17673.0,165.73,165.8,165.0,165.55,17673.0
2023-02-17 11:25:00,165.55,165.55,164.55,164.7,8551.0,165.55,165.55,164.55,164.7,8551.0
2023-02-17 11:30:00,164.51,164.54,163.91,164.0,17731.0,164.51,164.54,163.91,164.0,17731.0
2023-02-17 11:35:00,164.07,164.68,163.77,164.47,11161.0,164.07,164.68,163.77,164.47,11161.0
2023-02-17 11:40:00,164.58,164.73,164.45,164.45,4651.0,164.58,164.73,164.45,164.45,4651.0
2023-02-17 11:45:00,164.61,164.76,164.3,164.72,15054.0,164.61,164.76,164.3,164.72,15054.0
2023-02-17 11:50:00,164.72,164.74,164.08,164.32,2285.0,164.72,164.74,164.08,164.32,2285.0
2023-02-17 11:55:00,164.2,164.21,163.83,164.06,4710.0,164.2,164.21,163.83,164.06,4710.0
2023-02-17 12:00:00,164.11,164.11,163.42,163.51,9722.0,164.11,164.11,163.42,163.51,9722.0
2023-02-17 12:05:00,163.54,163.69,163.17,163.66,5419.0,163.54,163.69,163.17,163.66,5419.0
2023-02-17 12:10:00,163.63,164.37,163.63,164.26,5445.0,163.63,164.37,163.63,164.26,5445.0
2023-02-17 12:15:00,164.15,164.15,163.5,163.67,4562.0,164.15,164.15,163.5,163.67,4562.0
2023-02-17 12:20:00,163.68,164.05,163.67,163.94,4487.0,163.68,164.05,163.67,163.94,4487.0
2023-02-17 12:25:00,163.99,164.54,163.99,164.48,2231.0,163.99,164.54,163.99,164.48,2231.0
2023-02-17 12:30:00,164.43,164.43,164.15,164.15,1625.0,164.43,164.43,164.15,164.15,1625.0
2023-02-17 12:35:00,164.28,164.33,163.99,164.0,2325.0,164.28,164.33,163.99,164.0,2325.0
2023-02-17 12:40:00,163.99,163.99,163.37,163.6,5919.0,163.99,163.99,163.37,163.6,5919.0
2023-02-17 12:45:00,163.71,163.97,163.4,163.56,3384.0,163.71,163.97,163.4,163.56,3384.0
2023-02-17 12:50:00,163.53,163.57,163.17,163.17,2385.0,163.53,163.57,163.17,163.17,2385.0
2023-02-17 12:55:00,163.15,163.3,163.05,163.3,2357.0,163.15,163.3,163.05,163.3,2357.0
2023-02-17 13:00:00,163.44,163.44,163.11,163.33,3245.0,163.44,163.44,163.11,163.33,3245.0
2023-02-17 13:05:00,163.3,163.47,163.04,163.47,1433.0,163.3,163.47,163.04,163.47,1433.0
2023-02-17 13:10:00,163.52,163.86,163.52,163.67,2774.0,163.52,163.86,163.52,163.67,2774.0
2023-02-17 13:15:00,163.66,163.66,163.49,163.49,1184.0,163.66,163.66,163.49,163.49,1184.0
2023-02-17 13:20:00,163.44,163.46,163.08,163.18,3165.0,163.44,163.46,163.08,163.18,3165.0
2023-02-17 13:25:00,163.23,163.32,163.14,163.28,1441.0,163.23,163.32,163.14,163.28,1441.0
2023-02-17 13:30:00,163.25,163.31,163.1,163.29,2366.0,163.25,163.31,163.1,163.29,2366.0
2023-02-17 13:35:00,163.3,163.51,163.16,163.51,6092.0,163.3,163.51,163.16,163.51,6092.0
2023-02-17 13:40:00,163.52,163.82,163.52,163.59,2364.0,163.52,163.82,163.52,163.59,2364.0
2023-02-17 13:45:00,163.56,163.67,163.53,163.67,1697.0,163.56,163.67,163.53,163.67,1697.0
2023-02-17 13:50:00,163.63,163.69,163.46,163.59,1841.0,163.63,163.69,163.46,163.59,1841.0
2023-02-17 13:55:00,163.6,163.74,163.6,163.7,500.0,163.6,163.74,163.6,163.7,500.0
2023-02-17 14:00:00,163.69,163.9,163.68,163.9,1900.0,163.69,163.9,163.68,163.9,1900.0
2023-02-17 14:05:00,164.0,164.16,163.98,164.07,2858.0,164.0,164.16,163.98,164.07,2858.0
2023-02-17 14:10:00,164.01,164.18,163.73,163.73,3881.0,164.01,164.18,163.73,163.73,3881.0
2023-02-17 14:15:00,163.71,163.81,163.59,163.59,5318.0,163.71,163.81,163.59,163.59,5318.0
2023-02-17 14:20:00,163.61,164.0,163.5,164.0,5264.0,163.61,164.0,163.5,164.0,5264.0
2023-02-17 14:25:00,164.08,164.38,164.03,164.38,3269.0,164.08,164.38,164.03,164.38,3269.0
2023-02-17 14:30:00,164.4,164.62,164.35,164.4,6719.0,164.4,164.62,164.35,164.4,6719.0
2023-02-17 14:35:00,164.34,164.41,164.06,164.06,27669.0,164.34,164.41,164.06,164.06,27669.0
2023-02-17 14:40:00,163.98,164.32,163.84,164.28,4840.0,163.98,164.32,163.84,164.28,4840.0
2023-02-17 14:45:00,164.21,164.51,164.07,164.5,1980.0,164.21,164.51,164.07,164.5,1980.0
2023-02-17 14:50:00,164.53,164.83,164.52,164.81,5209.0,164.53,164.83,164.52,164.81,5209.0
2023-02-17 14:55:00,164.84,165.2,164.74,164.81,6379.0,164.84,165.2,164.74,164.81,6379.0
2023-02-17 15:00:00,164.87,165.12,164.82,164.83,2647.0,164.87,165.12,164.82,164.83,2647.0
2023-02-17 15:05:00,164.75,164.9,164.62,164.88,5034.0,164.75,164.9,164.62,164.88,5034.0
2023-02-17 15:10:00,164.83,164.84,164.27,164.34,3067.0,164.83,164.84,164.27,164.34,3067.0
2023-02-17 15:15:00,164.52,164.65,164.16,164.16,2015.0,164.52,164.65,164.16,164.16,2015.0
2023-02-17 15:20:00,164.16,164.46,164.08,164.27,4073.0,164.16,164.46,164.08,164.27,4073.0
2023-02-17 15:25:00,164.34,164.35,163.8,163.8,8925.0,164.34,164.35,163.8,163.8,8925.0
2023-02-17 15:30:00,163.84,164.19,163.75,164.12,12262.0,163.84,164.19,163.75,164.12,12262.0
2023-02-17 15:35:00,164.23,164.7,164.12,164.4,5232.0,164.23,164.7,164.12,164.4,5232.0
2023-02-17 15:40:00,164.48,164.76,164.48,164.68,5180.0,164.48,164.76,164.48,164.68,5180.0
2023-02-17 15:45:00,164.68,164.93,164.54,164.71,7683.0,164.68,164.93,164.54,164.71,7683.0
2023-02-17 15:50:00,164.74,165.08,164.64,164.64,27483.0,164.74,165.08,164.64,164.64,27483.0
2023-02-17 15:55:00,164.59,164.59,164.07,164.28,63375.0,164.59,164.59,164.07,164.28,63375.0
2023-02-21 09:30:00,162.21,162.8,161.11,162.11,28463.0,162.21,162.8,161.11,162.11,28463.0
2023-02-21 09:35:00,162.29,163.87,162.28,163.54,11616.0,162.29,163.87,162.28,163.54,11616.0
2023-02-21 09:40:00,163.53,163.91,162.94,163.71,9530.0,163.53,163.91,162.94,163.71,9530.0
2023-02-21 09:45:00,163.56,164.03,162.33,162.33,13033.0,163.56,164.03,162.33,162.33,13033.0
2023-02-21 09:50:00,162.18,163.75,161.82,163.49,12119.0,162.18,163.75,161.82,163.49,12119.0
2023-02-21 09:55:00,163.32,164.49,163.32,163.79,9984.0,163.32,164.49,163.32,163.79,9984.0
2023-02-21 10:00:00,163.98,164.98,163.74,164.61,11804.0,163.98,164.98,163.74,164.61,11804.0
2023-02-21 10:05:00,164.56,164.7,164.26,164.32,3787.0,164.56,164.7,164.26,164.32,3787.0
2023-02-21 10:10:00,164.38,164.46,162.87,162.87,9970.0,164.38,164.46,162.87,162.87,9970.0
2023-02-21 10:15:00,162.95,162.95,162.43,162.74,12972.0,162.95,162.95,162.43,162.74,12972.0
2023-02-21 10:20:00,162.63,163.2,162.63,163.2,17924.0,162.63,163.2,162.63,163.2,17924.0
2023-02-21 10:25:00,162.92,162.92,161.71,161.83,5497.0,162.92,162.92,161.71,161.83,5497.0
2023-02-21 10:30:00,161.77,162.13,161.75,162.13,8045.0,161.77,162.13,161.75,162.13,8045.0
2023-02-21 10:35:00,162.21,162.85,162.21,162.34,5502.0,162.21,162.85,162.21,162.34,5502.0
2023-02-21 10:40:00,162.36,163.04,162.33,163.0,10020.0,162.36,163.04,162.33,163.0,10020.0
2023-02-21 10:45:00,163.05,163.59,162.81,163.31,8094.0,163.05,163.59,162.81,163.31,8094.0
2023-02-21 10:50:00,163.31,163.56,162.75,162.75,4684.0,163.31,163.56,162.75,162.75,4684.0
2023-02-21 10:55:00,162.84,163.02,162.41,162.6,2992.0,162.84,163.02,162.41,162.6,2992.0
2023-02-21 11:00:00,162.68,162.68,162.03,162.03,3000.0,162.68,162.68,162.03,162.03,3000.0
2023-02-21 11:05:00,161.92,162.01,161.39,161.41,21234.0,161.92,162.01,161.39,161.41,21234.0
2023-02-21 11:10:00,161.48,161.75,161.36,161.44,7878.0,161.48,161.75,161.36,161.44,7878.0
2023-02-21 11:15:00,161.27,162.08,161.01,161.91,16806.0,161.27,162.08,161.01,161.91,16806.0
2023-02-21 11:20:00,161.97,162.02,161.53,161.53,11370.0,161.97,162.02,161.53,161.53,11370.0
2023-02-21 11:25:00,161.42,162.1,161.37,161.99,5016.0,161.42,162.1,161.37,161.99,5016.0
2023-02-21 11:30:00,162.02,162.04,161.47,161.64,10242.0,162.02,162.04,161.47,161.64,10242.0
2023-02-21 11:35:00,161.57,162.13,161.57,161.93,6767.0,161.57,162.13,161.57,161.93,6767.0
2023-02-21 11:40:00,161.94,162.17,161.81,161.9,2991.0,161.94,162.17,161.81,161.9,2991.0
2023-02-21 11:45:00,162.02,162.02,161.6,161.6,3413.0,162.02,162.02,161.6,161.6,3413.0
2023-02-21 11:50:00,161.58,162.01,161.53,162.01,2900.0,161.58,162.01,161.53,162.01,2900.0
2023-02-21 11:55:00,162.12,162.38,162.06,162.34,4616.0,162.12,162.38,162.06,162.34,4616.0
2023-02-21 12:00:00,162.24,162.24,161.69,162.12,3717.0,162.24,162.24,161.69,162.12,3717.0
2023-02-21 12:05:00,162.25,162.61,162.25,162.61,5104.0,162.25,162.61,162.25,162.61,5104.0
2023-02-21 12:10:00,162.62,162.65,162.31,162.51,2813.0,162.62,162.65,162.31,162.51,2813.0
2023-02-21 12:15:00,162.49,162.84,162.47,162.75,4718.0,162.49,162.84,162.47,162.75,4718.0
2023-02-21 12:20:00,162.67,162.78,162.21,162.4,6009.0,162.67,162.78,162.21,162.4,6009.0
2023-02-21 12:25:00,162.46,162.49,162.14,162.49,3838.0,162.46,162.49,162.14,162.49,3838.0
2023-02-21 12:30:00,162.36,162.54,162.18,162.45,6965.0,162.36,162.54,162.18,162.45,6965.0
2023-02-21 12:35:00,162.47,162.79,162.47,162.67,5914.0,162.47,162.79,162.47,162.67,5914.0
2023-02-21 12:40:00,162.62,162.95,162.62,162.86,5451.0,162.62,162.95,162.62,162.86,5451.0
2023-02-21 12:45:00,162.95,163.14,162.89,162.98,4708.0,162.95,163.14,162.89,162.98,4708.0
2023-02-21 12:50:00,163.06,163.46,163.05,163.36,5055.0,163.06,163.46,163.05,163.36,5055.0
2023-02-21 12:55:00,163.32,163.5,163.21,163.22,4920.0,163.32,163.5,163.21,163.22,4920.0
2023-02-21 13:00:00,163.32,163.32,162.95,163.11,5268.0,163.32,163.32,162.95,163.11,5268.0
2023-02-21 13:05:00,163.11,163.27,163.05,163.12,2600.0,163.11,163.27,163.05,163.12,2600.0
2023-02-21 13:10:00,163.07,163.07,162.53,162.55,5088.0,163.07,163.07,162.53,162.55,5088.0
2023-02-21 13:15:00,162.49,162.57,162.35,162.57,4544.0,162.49,162.57,162.35,162.57,4544.0
2023-02-21 13:20:00,162.67,162.75,162.33,162.33,6672.0,162.67,162.75,162.33,162.33,6672.0
2023-02-21 13:25:00,162.36,162.84,162.34,162.45,6920.0,162.36,162.84,162.34,162.45,6920.0
2023-02-21 13:30:00,162.43,162.43,162.27,162.36,2700.0,162.43,162.43,162.27,162.36,2700.0
2023-02-21 13:35:00,162.3,162.71,162.01,162.1,9579.0,162.3,162.71,162.01,162.1,9579.0
2023-02-21 13:40:00,162.08,162.52,162.04,162.44,3914.0,162.08,162.52,162.04,162.44,3914.0
2023-02-21 13:45:00,162.46,162.6,162.44,162.49,2958.0,162.46,162.6,162.44,162.49,2958.0
2023-02-21 13:50:00,162.43,162.71,162.35,162.64,3058.0,162.43,162.71,162.35,162.64,3058.0
2023-02-21 13:55:00,162.65,162.66,162.35,162.47,1745.0,162.65,162.66,162.35,162.47,1745.0
2023-02-21 14:00:00,162.4,162.4,162.17,162.29,3615.0,162.4,162.4,162.17,162.29,3615.0
2023-02-21 14:05:00,162.22,162.36,162.22,162.32,2153.0,162.22,162.36,162.22,162.32,2153.0
2023-02-21 14:10:00,162.24,162.46,162.2,162.46,3034.0,162.24,162.46,162.2,162.46,3034.0
2023-02-21 14:15:00,162.45,162.5,161.75,161.8,5642.0,162.45,162.5,161.75,161.8,5642.0
2023-02-21 14:20:00,161.8,162.02,161.74,161.75,3500.0,161.8,162.02,161.74,161.75,3500.0
2023-02-21 14:25:00,161.78,162.08,161.78,161.83,4904.0,161.78,162.08,161.78,161.83,4904.0
2023-02-21 14:30:00,161.88,162.36,161.85,161.92,5978.0,161.88,162.36,161.85,161.92,5978.0
2023-02-21 14:35:00,161.92,161.94,161.74,161.8,7790.0,161.92,161.94,161.74,161.8,7790.0
2023-02-21 14:40:00,161.81,161.81,161.3,161.53,13466.0,161.81,161.81,161.3,161.53,13466.0
2023-02-21 14:45:00,161.5,161.6,161.26,161.26,3394.0,161.5,161.6,161.26,161.26,3394.0
2023-02-21 14:50:00,161.2,161.35,160.96,161.35,10573.0,161.2,161.35,160.96,161.35,10573.0
2023-02-21 14:55:00,161.43,161.43,161.06,161.06,4188.0,161.43,161.43,161.06,161.06,4188.0
2023-02-21 15:00:00,161.09,161.35,160.82,161.35,6306.0,161.09,161.35,160.82,161.35,6306.0
2023-02-21 15:05:00,161.35,161.54,161.28,161.46,3867.0,161.35,161.54,161.28,161.46,3867.0
2023-02-21 15:10:00,161.39,161.39,160.81,160.92,18559.0,161.39,161.39,160.81,160.92,18559.0
2023-02-21 15:15:00,160.84,161.13,160.67,160.79,13891.0,160.84,161.13,160.67,160.79,13891.0
2023-02-21 15:20:00,160.81,161.07,160.75,161.07,7332.0,160.81,161.07,160.75,161.07,7332.0
2023-02-21 15:25:00,161.02,161.04,160.7,160.9,5849.0,161.02,161.04,160.7,160.9,5849.0
2023-02-21 15:30:00,160.97,161.52,160.97,161.52,6236.0,160.97,161.52,160.97,161.52,6236.0
2023-02-21 15:35:00,161.49,161.63,161.13,161.22,8348.0,161.49,161.63,161.13,161.22,8348.0
2023-02-21 15:40:00,161.23,161.48,161.23,161.39,8065.0,161.23,161.48,161.23,161.39,8065.0
2023-02-21 15:45:00,161.39,161.71,161.39,161.53,13856.0,161.39,161.71,161.39,161.53,13856.0
2023-02-21 15:50:00,161.54,161.61,161.27,161.3,28035.0,161.54,161.61,161.27,161.3,28035.0
2023-02-21 15:55:00,161.28,161.37,160.89,161.02,51754.0,161.28,161.37,160.89,161.02,51754.0
2023-02-22 09:30:00,161.38,161.96,159.6,161.15,30215.0,161.38,161.96,159.6,161.15,30215.0
2023-02-22 09:35:00,161.02,161.71,160.86,161.3,4025.0,161.02,161.71,160.86,161.3,4025.0
2023-02-22 09:40:00,161.31,161.75,160.87,160.96,11664.0,161.31,161.75,160.87,160.96,11664.0
2023-02-22 09:45:00,160.93,161.73,160.93,161.73,7299.0,160.93,161.73,160.93,161.73,7299.0
2023-02-22 09:50:00,161.72,161.72,160.67,160.82,6213.0,161.72,161.72,160.67,160.82,6213.0
2023-02-22 09:55:00,160.9,161.35,160.69,160.69,3859.0,160.9,161.35,160.69,160.69,3859.0
2023-02-22 10:00:00,160.63,161.16,160.32,161.07,5285.0,160.63,161.16,160.32,161.07,5285.0
2023-02-22 10:05:00,161.23,161.23,160.2,160.49,21708.0,161.23,161.23,160.2,160.49,21708.0
2023-02-22 10:10:00,160.48,161.1,159.93,160.91,8155.0,160.48,161.1,159.93,160.91,8155.0
2023-02-22 10:15:00,160.91,161.14,160.15,160.64,17606.0,160.91,161.14,160.15,160.64,17606.0
2023-02-22 10:20:00,160.89,161.16,160.45,161.03,6517.0,160.89,161.16,160.45,161.03,6517.0
2023-02-22 10:25:00,160.97,161.61,160.97,161.18,25356.0,160.97,161.61,160.97,161.18,25356.0
2023-02-22 10:30:00,161.15,161.35,160.33,160.59,9280.0,161.15,161.35,160.33,160.59,9280.0
2023-02-22 10:35:00,160.59,160.9,160.52,160.84,5970.0,160.59,160.9,160.52,160.84,5970.0
2023-02-22 10:40:00,160.92,161.49,160.92,161.49,4421.0,160.92,161.49,160.92,161.49,4421.0
2023-02-22 10:45:00,161.52,161.66,161.01,161.27,9166.0,161.52,161.66,161.01,161.27,9166.0
2023-02-22 10:50:00,161.43,162.01,161.41,161.81,6948.0,161.43,162.01,161.41,161.81,6948.0
2023-02-22 10:55:00,161.88,162.03,161.15,161.6,19760.0,161.88,162.03,161.15,161.6,19760.0
2023-02-22 11:00:00,161.78,162.33,161.54,161.54,7902.0,161.78,162.33,161.54,161.54,7902.0
2023-02-22 11:05:00,161.58,162.5,161.58,162.35,16382.0,161.58,162.5,161.58,162.35,16382.0
2023-02-22 11:10:00,162.39,162.77,162.34,162.74,7009.0,162.39,162.77,162.34,162.74,7009.0
2023-02-22 11:15:00,162.83,162.91,162.48,162.79,11018.0,162.83,162.91,162.48,162.79,11018.0
2023-02-22 11:20:00,162.72,162.96,162.5,162.96,7475.0,162.72,162.96,162.5,162.96,7475.0
2023-02-22 11:25:00,162.96,163.22,162.88,163.0,6667.0,162.96,163.22,162.88,163.0,6667.0
2023-02-22 11:30:00,162.98,163.12,162.57,162.84,19804.0,162.98,163.12,162.57,162.84,19804.0
2023-02-22 11:35:00,162.79,163.06,162.25,162.35,12778.0,162.79,163.06,162.25,162.35,12778.0
2023-02-22 11:40:00,162.36,162.46,161.6,161.69,3115.0,162.36,162.46,161.6,161.69,3115.0
2023-02-22 11:45:00,161.74,161.96,161.5,161.78,14043.0,161.74,161.96,161.5,161.78,14043.0
2023-02-22 11:50:00,161.87,162.15,161.85,161.99,5131.0,161.87,162.15,161.85,161.99,5131.0
2023-02-22 11:55:00,161.87,162.29,161.78,161.78,13868.0,161.87,162.29,161.78,161.78,13868.0
2023-02-22 12:00:00,161.8,162.11,161.69,161.92,5900.0,161.8,162.11,161.69,161.92,5900.0
2023-02-22 12:05:00,162.11,162.14,161.97,162.02,1558.0,162.11,162.14,161.97,162.02,1558.0
2023-02-22 12:10:00,162.14,162.14,161.59,161.6,4366.0,162.14,162.14,161.59,161.6,4366.0
2023-02-22 12:15:00,161.69,162.16,161.69,162.1,2809.0,161.69,162.16,161.69,162.1,2809.0
2023-02-22 12:20:00,162.06,162.75,162.06,162.31,14053.0,162.06,162.75,162.06,162.31,14053.0
2023-02-22 12:25:00,162.43,162.43,161.34,161.74,10904.0,162.43,162.43,161.34,161.74,10904.0
2023-02-22 12:30:00,161.74,162.35,161.57,162.35,4900.0,161.74,162.35,161.57,162.35,4900.0
2023-02-22 12:35:00,162.4,162.77,162.33,162.51,12808.0,162.4,162.77,162.33,162.51,12808.0
2023-02-22 12:40:00,162.7,162.94,162.54,162.94,2692.0,162.7,162.94,162.54,162.94,2692.0
2023-02-22 12:45:00,162.94,163.24,162.68,162.7,7753.0,162.94,163.24,162.68,162.7,7753.0
2023-02-22 12:50:00,162.69,162.69,162.47,162.64,1000.0,162.69,162.69,162.47,162.64,1000.0
2023-02-22 12:55:00,162.61,162.98,162.52,162.9,1459.0,162.61,162.98,162.52,162.9,1459.0
2023-02-22 13:00:00,162.81,162.89,162.53,162.65,3870.0,162.81,162.89,162.53,162.65,3870.0
2023-02-22 13:05:00,162.74,162.96,162.74,162.79,2400.0,162.74,162.96,162.74,162.79,2400.0
2023-02-22 13:10:00,162.83,162.96,162.82,162.88,900.0,162.83,162.96,162.82,162.88,900.0
2023-02-22 13:15:00,162.95,163.4,162.94,163.38,6169.0,162.95,163.4,162.94,163.38,6169.0
2023-02-22 13:20:00,163.35,163.51,163.25,163.5,6298.0,163.35,163.51,163.25,163.5,6298.0
2023-02-22 13:25:00,163.54,163.72,163.35,163.62,5960.0,163.54,163.72,163.35,163.62,5960.0
2023-02-22 13:30:00,163.73,163.91,163.16,163.28,6771.0,163.73,163.91,163.16,163.28,6771.0
2023-02-22 13:35:00,163.31,163.31,163.02,163.09,5073.0,163.31,163.31,163.02,163.09,5073.0
2023-02-22 13:40:00,163.04,163.73,163.04,163.61,4338.0,163.04,163.73,163.04,163.61,4338.0
2023-02-22 13:45:00,163.56,163.57,163.09,163.14,2257.0,163.56,163.57,163.09,163.14,2257.0
2023-02-22 13:50:00,163.12,163.2,162.95,163.06,2712.0,163.12,163.2,162.95,163.06,2712.0
2023-02-22 13:55:00,163.05,163.19,163.03,163.1,1960.0,163.05,163.19,163.03,163.1,1960.0
2023-02-22 14:00:00,163.0,163.64,162.71,163.64,8564.0,163.0,163.64,162.71,163.64,8564.0
2023-02-22 14:05:00,163.5,163.82,163.41,163.65,3810.0,163.5,163.82,163.41,163.65,3810.0
2023-02-22 14:10:00,163.72,163.83,162.66,162.85,2000.0,163.72,163.83,162.66,162.85,2000.0
2023-02-22 14:15:00,162.78,163.08,162.57,163.08,2025.0,162.78,163.08,162.57,163.08,2025.0
2023-02-22 14:20:00,163.15,163.43,162.96,162.96,1000.0,163.15,163.43,162.96,162.96,1000.0
2023-02-22 14:25:00,162.95,163.32,162.94,163.32,2017.0,162.95,163.32,162.94,163.32,2017.0
2023-02-22 14:30:00,163.18,163.24,162.66,162.71,2500.0,163.18,163.24,162.66,162.71,2500.0
2023-02-22 14:35:00,162.7,162.86,162.48,162.73,4056.0,162.7,162.86,162.48,162.73,4056.0
2023-02-22 14:40:00,162.73,162.75,162.47,162.7,2605.0,162.73,162.75,162.47,162.7,2605.0
2023-02-22 14:45:00,162.59,163.08,162.42,163.04,1695.0,162.59,163.08,162.42,163.04,1695.0
2023-02-22 14:50:00,162.95,162.95,162.7,162.78,2522.0,162.95,162.95,162.7,162.78,2522.0
2023-02-22 14:55:00,162.7,162.77,162.42,162.43,4158.0,162.7,162.77,162.42,162.43,4158.0
2023-02-22 15:00:00,162.3,162.63,162.29,162.63,2500.0,162.3,162.63,162.29,162.63,2500.0
2023-02-22 15:05:00,162.72,163.07,162.62,163.03,4646.0,162.72,163.07,162.62,163.03,4646.0
2023-02-22 15:10:00,163.22,163.39,163.08,163.25,8246.0,163.22,163.39,163.08,163.25,8246.0
2023-02-22 15:15:00,163.22,163.54,163.13,163.27,7226.0,163.22,163.54,163.13,163.27,7226.0
2023-02-22 15:20:00,163.28,163.52,163.09,163.42,5435.0,163.28,163.52,163.09,163.42,5435.0
2023-02-22 15:25:00,163.33,163.48,162.66,162.66,19299.0,163.33,163.48,162.66,162.66,19299.0
2023-02-22 15:30:00,162.66,162.91,162.54,162.74,7730.0,162.66,162.91,162.54,162.74,7730.0
2023-02-22 15:35:00,162.8,162.88,162.6,162.74,13226.0,162.8,162.88,162.6,162.74,13226.0
2023-02-22 15:40:00,162.69,162.96,162.5,162.95,7464.0,162.69,162.96,162.5,162.95,7464.0
2023-02-22 15:45:00,162.92,163.32,162.85,163.26,10455.0,162.92,163.32,162.85,163.26,10455.0
2023-02-22 15:50:00,163.21,163.56,163.01,163.42,17615.0,163.21,163.56,163.01,163.42,17615.0
2023-02-22 15:55:00,163.44,163.67,163.38,163.65,47808.0,163.44,163.67,163.38,163.65,47808.0
2023-02-23 09:30:00,166.59,168.11,166.3,167.17,31117.0,166.59,168.11,166.3,167.17,31117.0
2023-02-23 09:35:00,166.77,167.05,165.01,165.62,8131.0,166.77,167.05,165.01,165.62,8131.0
2023-02-23 09:40:00,165.75,166.02,165.11,165.11,4121.0,165.75,166.02,165.11,165.11,4121.0
2023-02-23 09:45:00,165.11,166.22,164.6,165.81,8777.0,165.11,166.22,164.6,165.81,8777.0
2023-02-23 09:50:00,165.76,166.15,165.01,165.71,15638.0,165.76,166.15,165.01,165.71,15638.0
2023-02-23 09:55:00,165.68,166.56,165.49,165.92,4776.0,165.68,166.56,165.49,165.92,4776.0
2023-02-23 10:00:00,166.12,166.21,165.06,165.06,5936.0,166.12,166.21,165.06,165.06,5936.0
2023-02-23 10:05:00,165.26,165.27,164.7,165.09,6674.0,165.26,165.27,164.7,165.09,6674.0
2023-02-23 10:10:00,165.09,165.41,164.61,165.16,5024.0,165.09,165.41,164.61,165.16,5024.0
2023-02-23 10:15:00,165.28,165.29,164.62,165.05,7620.0,165.28,165.29,164.62,165.05,7620.0
2023-02-23 10:20:00,165.16,165.87,164.67,165.87,16851.0,165.16,165.87,164.67,165.87,16851.0
2023-02-23 10:25:00,165.86,165.86,165.33,165.38,2707.0,165.86,165.86,165.33,165.38,2707.0
2023-02-23 10:30:00,165.56,165.79,164.9,165.74,4041.0,165.56,165.79,164.9,165.74,4041.0
2023-02-23 10:35:00,165.68,165.69,164.67,164.68,8903.0,165.68,165.69,164.67,164.68,8903.0
2023-02-23 10:40:00,164.45,164.54,163.85,163.87,12988.0,164.45,164.54,163.85,163.87,12988.0
2023-02-23 10:45:00,163.79,163.79,162.85,162.85,9772.0,163.79,163.79,162.85,162.85,9772.0
2023-02-23 10:50:00,162.81,163.19,162.7,163.1,5401.0,162.81,163.19,162.7,163.1,5401.0
2023-02-23 10:55:00,163.06,163.09,162.57,162.59,3461.0,163.06,163.09,162.57,162.59,3461.0
2023-02-23 11:00:00,162.72,163.01,162.64,162.94,2500.0,162.72,163.01,162.64,162.94,2500.0
2023-02-23 11:05:00,162.87,162.98,162.1,162.23,12143.0,162.87,162.98,162.1,162.23,12143.0
2023-02-23 11:10:00,162.28,162.78,162.28,162.76,2811.0,162.28,162.78,162.28,162.76,2811.0
2023-02-23 11:15:00,162.85,163.38,162.78,162.93,3870.0,162.85,163.38,162.78,162.93,3870.0
2023-02-23 11:20:00,162.88,163.5,162.64,163.5,3371.0,162.88,163.5,162.64,163.5,3371.0
2023-02-23 11:25:00,163.49,163.81,163.3,163.8,5397.0,163.49,163.81,163.3,163.8,5397.0
2023-02-23 11:30:00,163.76,163.76,163.49,163.61,3167.0,163.76,163.76,163.49,163.61,3167.0
2023-02-23 11:35:00,163.63,163.76,163.25,163.6,7594.0,163.63,163.76,163.25,163.6,7594.0
2023-02-23 11:40:00,163.56,163.8,163.23,163.54,11011.0,163.56,163.8,163.23,163.54,11011.0
2023-02-23 11:45:00,163.58,163.98,163.53,163.69,5148.0,163.58,163.98,163.53,163.69,5148.0
2023-02-23 11:50:00,163.5,163.5,163.12,163.12,2794.0,163.5,163.5,163.12,163.12,2794.0
2023-02-23 11:55:00,163.2,163.39,163.15,163.22,1729.0,163.2,163.39,163.15,163.22,1729.0
2023-02-23 12:00:00,163.29,163.29,162.73,162.73,6828.0,163.29,163.29,162.73,162.73,6828.0
2023-02-23 12:05:00,162.82,163.05,162.65,162.89,3556.0,162.82,163.05,162.65,162.89,3556.0
2023-02-23 12:10:00,162.8,163.01,162.69,163.0,2725.0,162.8,163.01,162.69,163.0,2725.0
2023-02-23 12:15:00,162.93,163.85,162.93,163.85,8902.0,162.93,163.85,162.93,163.85,8902.0
2023-02-23 12:20:00,163.88,164.26,163.59,164.26,9099.0,163.88,164.26,163.59,164.26,9099.0
2023-02-23 12:25:00,164.22,164.28,163.85,164.11,8800.0,164.22,164.28,163.85,164.11,8800.0
2023-02-23 12:30:00,164.13,164.86,164.03,164.75,4671.0,164.13,164.86,164.03,164.75,4671.0
2023-02-23 12:35:00,164.81,165.14,164.71,164.75,6703.0,164.81,165.14,164.71,164.75,6703.0
2023-02-23 12:40:00,164.85,165.34,164.83,165.34,3900.0,164.85,165.34,164.83,165.34,3900.0
2023-02-23 12:45:00,165.41,165.56,165.03,165.3,7418.0,165.41,165.56,165.03,165.3,7418.0
2023-02-23 12:50:00,165.37,165.37,165.24,165.33,1400.0,165.37,165.37,165.24,165.33,1400.0
2023-02-23 12:55:00,165.39,165.8,165.38,165.75,5678.0,165.39,165.8,165.38,165.75,5678.0
2023-02-23 13:00:00,165.72,166.1,165.48,165.61,6903.0,165.72,166.1,165.48,165.61,6903.0
2023-02-23 13:05:00,165.62,165.63,165.38,165.6,2000.0,165.62,165.63,165.38,165.6,2000.0
2023-02-23 13:10:00,165.43,165.47,165.26,165.43,1484.0,165.43,165.47,165.26,165.43,1484.0
2023-02-23 13:15:00,165.45,165.54,165.2,165.33,3182.0,165.45,165.54,165.2,165.33,3182.0
2023-02-23 13:20:00,165.45,165.45,164.98,164.98,1400.0,165.45,165.45,164.98,164.98,1400.0
2023-02-23 13:25:00,165.17,165.33,165.07,165.25,2036.0,165.17,165.33,165.07,165.25,2036.0
2023-02-23 13:30:00,165.18,165.18,165.18,165.18,200.0,165.18,165.18,165.18,165.18,200.0
2023-02-23 13:35:00,165.34,165.38,165.15,165.33,1893.0,165.34,165.38,165.15,165.33,1893.0
2023-02-23 13:40:00,165.4,165.63,164.87,164.99,5584.0,165.4,165.63,164.87,164.99,5584.0
2023-02-23 13:45:00,165.06,165.25,164.96,165.23,2775.0,165.06,165.25,164.96,165.23,2775.0
2023-02-23 13:50:00,165.28,165.64,165.15,165.19,8610.0,165.28,165.64,165.15,165.19,8610.0
2023-02-23 13:55:00,165.29,165.29,164.87,164.91,1187.0,165.29,165.29,164.87,164.91,1187.0
2023-02-23 14:00:00,164.81,165.25,164.79,165.18,3875.0,164.81,165.25,164.79,165.18,3875.0
2023-02-23 14:05:00,165.05,165.32,164.91,165.3,3820.0,165.05,165.32,164.91,165.3,3820.0
2023-02-23 14:10:00,165.26,165.64,165.17,165.64,1700.0,165.26,165.64,165.17,165.64,1700.0
2023-02-23 14:15:00,165.64,166.2,165.64,165.83,5533.0,165.64,166.2,165.64,165.83,5533.0
2023-02-23 14:20:00,165.87,166.09,165.68,165.77,5258.0,165.87,166.09,165.68,165.77,5258.0
2023-02-23 14:25:00,165.85,165.99,165.48,165.62,4419.0,165.85,165.99,165.48,165.62,4419.0
2023-02-23 14:30:00,165.73,166.14,165.65,165.92,12419.0,165.73,166.14,165.65,165.92,12419.0
2023-02-23 14:35:00,165.69,166.36,165.69,166.25,4702.0,165.69,166.36,165.69,166.25,4702.0
2023-02-23 14:40:00,166.29,166.34,166.21,166.34,1600.0,166.29,166.34,166.21,166.34,1600.0
2023-02-23 14:45:00,166.3,166.7,166.29,166.7,3691.0,166.3,166.7,166.29,166.7,3691.0
2023-02-23 14:50:00,166.69,166.76,166.29,166.46,9410.0,166.69,166.76,166.29,166.46,9410.0
2023-02-23 14:55:00,166.49,166.5,165.82,165.82,6283.0,166.49,166.5,165.82,165.82,6283.0
2023-02-23 15:00:00,165.89,166.62,165.89,166.56,8412.0,165.89,166.62,165.89,166.56,8412.0
2023-02-23 15:05:00,166.59,167.0,166.54,166.54,6449.0,166.59,167.0,166.54,166.54,6449.0
2023-02-23 15:10:00,166.53,166.84,166.45,166.84,2250.0,166.53,166.84,166.45,166.84,2250.0
2023-02-23 15:15:00,166.72,166.96,166.34,166.52,9882.0,166.72,166.96,166.34,166.52,9882.0
2023-02-23 15:20:00,166.52,167.07,166.46,167.01,6135.0,166.52,167.07,166.46,167.01,6135.0
2023-02-23 15:25:00,167.07,167.18,166.85,167.17,7040.0,167.07,167.18,166.85,167.17,7040.0
2023-02-23 15:30:00,167.14,167.26,166.91,167.01,5947.0,167.14,167.26,166.91,167.01,5947.0
2023-02-23 15:35:00,167.0,167.02,166.54,166.55,11150.0,167.0,167.02,166.54,166.55,11150.0
2023-02-23 15:40:00,166.53,166.83,166.44,166.67,9418.0,166.53,166.83,166.44,166.67,9418.0
2023-02-23 15:45:00,166.64,166.68,165.91,166.09,30392.0,166.64,166.68,165.91,166.09,30392.0
2023-02-23 15:50:00,166.08,166.08,165.66,165.73,23074.0,166.08,166.08,165.66,165.73,23074.0
2023-02-23 15:55:00,165.8,165.94,165.51,165.59,39402.0,165.8,165.94,165.51,165.59,39402.0
2023-02-24 09:30:00,163.02,164.46,162.63,163.93,22576.0,163.02,164.46,162.63,163.93,22576.0
2023-02-24 09:35:00,163.74,164.38,163.5,164.26,9305.0,163.74,164.38,163.5,164.26,9305.0
2023-02-24 09:40:00,163.99,163.99,163.29,163.5,9030.0,163.99,163.99,163.29,163.5,9030.0
2023-02-24 09:45:00,163.26,163.47,162.69,163.47,4690.0,163.26,163.47,162.69,163.47,4690.0
2023-02-24 09:50:00,163.45,163.89,163.36,163.38,6823.0,163.45,163.89,163.36,163.38,6823.0
2023-02-24 09:55:00,163.36,164.21,163.36,163.92,6586.0,163.36,164.21,163.36,163.92,6586.0
2023-02-24 10:00:00,163.89,164.3,163.68,164.07,4100.0,163.89,164.3,163.68,164.07,4100.0
2023-02-24 10:05:00,164.22,164.22,163.25,163.58,4716.0,164.22,164.22,163.25,163.58,4716.0
2023-02-24 10:10:00,163.48,163.59,163.0,163.06,5361.0,163.48,163.59,163.0,163.06,5361.0
2023-02-24 10:15:00,162.94,163.25,162.64,162.98,5973.0,162.94,163.25,162.64,162.98,5973.0
2023-02-24 10:20:00,162.98,163.06,162.74,162.96,4246.0,162.98,163.06,162.74,162.96,4246.0
2023-02-24 10:25:00,162.87,162.87,162.46,162.69,4509.0,162.87,162.87,162.46,162.69,4509.0
2023-02-24 10:30:00,162.62,162.77,162.25,162.51,6582.0,162.62,162.77,162.25,162.51,6582.0
2023-02-24 10:35:00,162.43,162.73,162.31,162.52,4436.0,162.43,162.73,162.31,162.52,4436.0
2023-02-24 10:40:00,162.67,162.81,162.37,162.66,4507.0,162.67,162.81,162.37,162.66,4507.0
2023-02-24 10:45:00,162.84,162.96,162.58,162.89,2850.0,162.84,162.96,162.58,162.89,2850.0
2023-02-24 10:50:00,162.81,163.28,162.8,163.18,13873.0,162.81,163.28,162.8,163.18,13873.0
2023-02-24 10:55:00,163.14,163.23,162.57,162.72,24919.0,163.14,163.23,162.57,162.72,24919.0
2023-02-24 11:00:00,162.73,162.83,162.0,162.04,3716.0,162.73,162.83,162.0,162.04,3716.0
2023-02-24 11:05:00,162.11,162.74,162.11,162.74,3305.0,162.11,162.74,162.11,162.74,3305.0
2023-02-24 11:10:00,162.85,163.1,162.83,162.83,3317.0,162.85,163.1,162.83,162.83,3317.0
2023-02-24 11:15:00,162.83,162.97,162.76,162.84,3000.0,162.83,162.97,162.76,162.84,3000.0
2023-02-24 11:20:00,162.87,162.87,162.59,162.62,2702.0,162.87,162.87,162.59,162.62,2702.0
2023-02-24 11:25:00,162.7,163.26,162.7,163.19,3871.0,162.7,163.26,162.7,163.19,3871.0
2023-02-24 11:30:00,163.14,163.14,162.73,162.73,8181.0,163.14,163.14,162.73,162.73,8181.0
2023-02-24 11:35:00,162.73,162.73,162.38,162.64,3700.0,162.73,162.73,162.38,162.64,3700.0
2023-02-24 11:40:00,162.69,163.51,162.69,163.19,4991.0,162.69,163.51,162.69,163.19,4991.0
2023-02-24 11:45:00,163.27,163.73,163.27,163.7,3427.0,163.27,163.73,163.27,163.7,3427.0
2023-02-24 11:50:00,163.77,163.91,163.32,163.32,7411.0,163.77,163.91,163.32,163.32,7411.0
2023-02-24 11:55:00,163.37,163.49,163.01,163.12,9597.0,163.37,163.49,163.01,163.12,9597.0
2023-02-24 12:00:00,163.14,163.14,162.69,163.03,9671.0,163.14,163.14,162.69,163.03,9671.0
2023-02-24 12:05:00,163.09,163.85,162.82,163.85,9272.0,163.09,163.85,162.82,163.85,9272.0
2023-02-24 12:10:00,163.8,164.22,163.76,163.88,7080.0,163.8,164.22,163.76,163.88,7080.0
2023-02-24 12:15:00,163.85,163.95,163.53,163.55,6168.0,163.85,163.95,163.53,163.55,6168.0
2023-02-24 12:20:00,163.54,163.95,163.5,163.95,4731.0,163.54,163.95,163.5,163.95,4731.0
2023-02-24 12:25:00,163.86,163.93,163.49,163.84,3522.0,163.86,163.93,163.49,163.84,3522.0
2023-02-24 12:30:00,163.74,163.88,163.43,163.88,4343.0,163.74,163.88,163.43,163.88,4343.0
2023-02-24 12:35:00,163.75,163.75,163.22,163.27,1646.0,163.75,163.75,163.22,163.27,1646.0
2023-02-24 12:40:00,163.28,163.37,163.19,163.31,1823.0,163.28,163.37,163.19,163.31,1823.0
2023-02-24 12:45:00,163.38,163.39,163.11,163.19,3170.0,163.38,163.39,163.11,163.19,3170.0
2023-02-24 12:50:00,163.16,163.16,162.75,162.84,6597.0,163.16,163.16,162.75,162.84,6597.0
2023-02-24 12:55:00,162.92,162.92,162.53,162.65,2866.0,162.92,162.92,162.53,162.65,2866.0
2023-02-24 13:00:00,162.63,162.94,162.63,162.82,5179.0,162.63,162.94,162.63,162.82,5179.0
2023-02-24 13:05:00,162.92,163.12,162.92,163.03,3600.0,162.92,163.12,162.92,163.03,3600.0
2023-02-24 13:10:00,162.86,163.04,162.61,162.62,12433.0,162.86,163.04,162.61,162.62,12433.0
2023-02-24 13:15:00,162.68,163.02,162.68,162.73,4838.0,162.68,163.02,162.68,162.73,4838.0
2023-02-24 13:20:00,162.85,162.87,162.5,162.51,5125.0,162.85,162.87,162.5,162.51,5125.0
2023-02-24 13:25:00,162.4,162.51,162.34,162.34,1940.0,162.4,162.51,162.34,162.34,1940.0
2023-02-24 13:30:00,162.24,162.37,161.89,162.19,7086.0,162.24,162.37,161.89,162.19,7086.0
2023-02-24 13:35:00,162.21,162.29,162.05,162.2,5032.0,162.21,162.29,162.05,162.2,5032.0
2023-02-24 13:40:00,162.09,162.39,161.92,162.01,4754.0,162.09,162.39,161.92,162.01,4754.0
2023-02-24 13:45:00,161.98,162.05,161.79,161.98,3600.0,161.98,162.05,161.79,161.98,3600.0
2023-02-24 13:50:00,162.0,162.0,161.81,161.81,946.0,162.0,162.0,161.81,161.81,946.0
2023-02-24 13:55:00,161.92,161.98,161.53,161.65,3927.0,161.92,161.98,161.53,161.65,3927.0
2023-02-24 14:00:00,161.62,161.82,161.61,161.63,4571.0,161.62,161.82,161.61,161.63,4571.0
2023-02-24 14:05:00,161.72,161.92,161.67,161.83,3511.0,161.72,161.92,161.67,161.83,3511.0
2023-02-24 14:10:00,161.9,161.9,161.46,161.75,5254.0,161.9,161.9,161.46,161.75,5254.0
2023-02-24 14:15:00,161.76,162.28,161.72,161.96,6998.0,161.76,162.28,161.72,161.96,6998.0
2023-02-24 14:20:00,161.93,161.93,161.68,161.81,5060.0,161.93,161.93,161.68,161.81,5060.0
2023-02-24 14:25:00,161.88,161.91,161.6,161.6,2795.0,161.88,161.91,161.6,161.6,2795.0
2023-02-24 14:30:00,161.6,161.71,161.31,161.36,13811.0,161.6,161.71,161.31,161.36,13811.0
2023-02-24 14:35:00,161.33,161.58,161.16,161.16,7605.0,161.33,161.58,161.16,161.16,7605.0
2023-02-24 14:40:00,161.07,161.14,160.89,161.03,4995.0,161.07,161.14,160.89,161.03,4995.0
2023-02-24 14:45:00,161.03,161.17,160.98,161.0,12491.0,161.03,161.17,160.98,161.0,12491.0
2023-02-24 14:50:00,161.13,161.31,161.05,161.05,8808.0,161.13,161.31,161.05,161.05,8808.0
2023-02-24 14:55:00,161.02,161.69,161.01,161.49,10612.0,161.02,161.69,161.01,161.49,10612.0
2023-02-24 15:00:00,161.54,161.72,161.33,161.37,8682.0,161.54,161.72,161.33,161.37,8682.0
2023-02-24 15:05:00,161.42,161.93,161.42,161.86,6459.0,161.42,161.93,161.42,161.86,6459.0
2023-02-24 15:10:00,161.82,162.12,161.73,161.94,9500.0,161.82,162.12,161.73,161.94,9500.0
2023-02-24 15:15:00,161.93,162.15,161.85,162.09,3003.0,161.93,162.15,161.85,162.09,3003.0
2023-02-24 15:20:00,162.14,162.23,161.95,162.2,5618.0,162.14,162.23,161.95,162.2,5618.0
2023-02-24 15:25:00,162.17,162.49,162.01,162.02,9415.0,162.17,162.49,162.01,162.02,9415.0
2023-02-24 15:30:00,162.01,162.16,161.78,162.06,9873.0,162.01,162.16,161.78,162.06,9873.0
2023-02-24 15:35:00,162.02,162.03,161.66,161.78,9374.0,162.02,162.03,161.66,161.78,9374.0
2023-02-24 15:40:00,161.78,161.9,161.51,161.64,13160.0,161.78,161.9,161.51,161.64,13160.0
2023-02-24 15:45:00,161.62,161.81,161.48,161.69,10259.0,161.62,161.81,161.48,161.69,10259.0
2023-02-24 15:50:00,161.73,161.97,161.38,161.74,25091.0,161.73,161.97,161.38,161.74,25091.0
2023-02-24 15:55:00,161.86,162.28,161.79,162.08,37424.0,161.86,162.28,161.79,162.08,37424.0
2023-02-27 09:30:00,163.45,164.88,163.45,164.13,34390.0,163.45,164.88,163.45,164.13,34390.0
2023-02-27 09:35:00,164.37,164.66,163.19,163.3,23742.0,164.37,164.66,163.19,163.3,23742.0
2023-02-27 09:40:00,163.29,163.79,162.23,162.23,25451.0,163.29,163.79,162.23,162.23,25451.0
2023-02-27 09:45:00,162.35,164.0,162.35,163.98,12614.0,162.35,164.0,162.35,163.98,12614.0
2023-02-27 09:50:00,164.1,164.6,164.03,164.33,6366.0,164.1,164.6,164.03,164.33,6366.0
2023-02-27 09:55:00,164.42,164.69,163.96,164.41,8408.0,164.42,164.69,163.96,164.41,8408.0
2023-02-27 10:00:00,164.42,165.24,164.41,165.19,15348.0,164.42,165.24,164.41,165.19,15348.0
2023-02-27 10:05:00,165.19,166.25,165.01,165.72,11822.0,165.19,166.25,165.01,165.72,11822.0
2023-02-27 10:10:00,165.8,166.52,165.79,166.17,9633.0,165.8,166.52,165.79,166.17,9633.0
2023-02-27 10:15:00,166.15,166.4,165.76,166.25,11728.0,166.15,166.4,165.76,166.25,11728.0
2023-02-27 10:20:00,166.35,166.74,165.79,165.79,7505.0,166.35,166.74,165.79,165.79,7505.0
2023-02-27 10:25:00,165.88,166.56,165.88,166.4,6723.0,165.88,166.56,165.88,166.4,6723.0
2023-02-27 10:30:00,166.39,166.51,165.53,165.62,7588.0,166.39,166.51,165.53,165.62,7588.0
2023-02-27 10:35:00,165.58,165.66,164.82,165.44,9421.0,165.58,165.66,164.82,165.44,9421.0
2023-02-27 10:40:00,165.48,165.75,165.1,165.38,6512.0,165.48,165.75,165.1,165.38,6512.0
2023-02-27 10:45:00,165.28,165.74,165.1,165.74,3529.0,165.28,165.74,165.1,165.74,3529.0
2023-02-27 10:50:00,165.74,165.76,164.85,164.89,9754.0,165.74,165.76,164.85,164.89,9754.0
2023-02-27 10:55:00,164.84,165.08,164.55,164.96,10200.0,164.84,165.08,164.55,164.96,10200.0
2023-02-27 11:00:00,164.97,165.14,164.75,164.75,18811.0,164.97,165.14,164.75,164.75,18811.0
2023-02-27 11:05:00,164.74,165.29,164.74,165.19,15418.0,164.74,165.29,164.74,165.19,15418.0
2023-02-27 11:10:00,165.27,165.49,164.4,164.64,9125.0,165.27,165.49,164.4,164.64,9125.0
2023-02-27 11:15:00,164.57,165.07,164.57,164.89,7206.0,164.57,165.07,164.57,164.89,7206.0
2023-02-27 11:20:00,164.83,165.06,164.76,164.8,3587.0,164.83,165.06,164.76,164.8,3587.0
2023-02-27 11:25:00,164.8,165.04,164.64,165.01,2417.0,164.8,165.04,164.64,165.01,2417.0
2023-02-27 11:30:00,165.06,165.1,164.03,164.35,10445.0,165.06,165.1,164.03,164.35,10445.0
2023-02-27 11:35:00,164.43,164.58,164.1,164.27,3300.0,164.43,164.58,164.1,164.27,3300.0
2023-02-27 11:40:00,164.24,164.79,164.1,164.79,2868.0,164.24,164.79,164.1,164.79,2868.0
2023-02-27 11:45:00,164.72,164.89,164.67,164.77,2702.0,164.72,164.89,164.67,164.77,2702.0
2023-02-27 11:50:00,164.62,165.03,164.58,165.0,3438.0,164.62,165.03,164.58,165.0,3438.0
2023-02-27 11:55:00,165.03,165.2,164.95,165.2,5174.0,165.03,165.2,164.95,165.2,5174.0
2023-02-27 12:00:00,165.18,165.37,164.93,165.15,6566.0,165.18,165.37,164.93,165.15,6566.0
2023-02-27 12:05:00,165.14,165.14,164.71,164.72,3600.0,165.14,165.14,164.71,164.72,3600.0
2023-02-27 12:10:00,164.67,165.0,164.5,164.93,2850.0,164.67,165.0,164.5,164.93,2850.0
2023-02-27 12:15:00,164.89,165.11,164.69,164.96,9958.0,164.89,165.11,164.69,164.96,9958.0
2023-02-27 12:20:00,164.9,165.32,164.89,165.26,22101.0,164.9,165.32,164.89,165.26,22101.0
2023-02-27 12:25:00,165.33,165.45,165.2,165.33,4634.0,165.33,165.45,165.2,165.33,4634.0
2023-02-27 12:30:00,165.3,165.74,165.3,165.58,3125.0,165.3,165.74,165.3,165.58,3125.0
2023-02-27 12:35:00,165.68,165.68,165.29,165.3,2404.0,165.68,165.68,165.29,165.3,2404.0
2023-02-27 12:40:00,165.36,165.51,165.34,165.39,3365.0,165.36,165.51,165.34,165.39,3365.0
2023-02-27 12:45:00,165.45,165.76,165.37,165.75,4380.0,165.45,165.76,165.37,165.75,4380.0
2023-02-27 12:50:00,165.79,165.9,165.52,165.62,2800.0,165.79,165.9,165.52,165.62,2800.0
2023-02-27 12:55:00,165.65,166.01,165.55,165.97,7840.0,165.65,166.01,165.55,165.97,7840.0
2023-02-27 13:00:00,165.99,166.08,165.76,165.85,5818.0,165.99,166.08,165.76,165.85,5818.0
2023-02-27 13:05:00,165.83,165.94,165.51,165.75,4821.0,165.83,165.94,165.51,165.75,4821.0
2023-02-27 13:10:00,165.91,166.13,165.89,166.13,1468.0,165.91,166.13,165.89,166.13,1468.0
2023-02-27 13:15:00,166.12,166.3,166.01,166.06,6730.0,166.12,166.3,166.01,166.06,6730.0
2023-02-27 13:20:00,166.1,166.31,166.1,166.21,6191.0,166.1,166.31,166.1,166.21,6191.0
2023-02-27 13:25:00,166.26,166.5,166.11,166.17,5995.0,166.26,166.5,166.11,166.17,5995.0
2023-02-27 13:30:00,166.24,166.47,166.22,166.3,5645.0,166.24,166.47,166.22,166.3,5645.0
2023-02-27 13:35:00,166.29,166.31,165.7,166.08,22913.0,166.29,166.31,165.7,166.08,22913.0
2023-02-27 13:40:00,166.06,166.24,165.54,165.71,11738.0,166.06,166.24,165.54,165.71,11738.0
2023-02-27 13:45:00,165.64,166.0,165.61,165.68,4494.0,165.64,166.0,165.61,165.68,4494.0
2023-02-27 13:50:00,165.76,166.05,165.76,166.0,5961.0,165.76,166.05,165.76,166.0,5961.0
2023-02-27 13:55:00,165.98,166.06,165.82,165.84,5614.0,165.98,166.06,165.82,165.84,5614.0
2023-02-27 14:00:00,165.84,166.01,165.84,165.97,4693.0,165.84,166.01,165.84,165.97,4693.0
2023-02-27 14:05:00,166.0,166.05,165.76,166.0,3148.0,166.0,166.05,165.76,166.0,3148.0
2023-02-27 14:10:00,166.07,166.26,166.04,166.21,5263.0,166.07,166.26,166.04,166.21,5263.0
2023-02-27 14:15:00,166.19,166.5,166.05,166.27,8080.0,166.19,166.5,166.05,166.27,8080.0
2023-02-27 14:20:00,166.02,166.35,166.0,166.25,3936.0,166.02,166.35,166.0,166.25,3936.0
2023-02-27 14:25:00,166.25,166.47,166.19,166.47,6106.0,166.25,166.47,166.19,166.47,6106.0
2023-02-27 14:30:00,166.47,166.84,166.15,166.36,11057.0,166.47,166.84,166.15,166.36,11057.0
2023-02-27 14:35:00,166.4,166.51,166.32,166.47,4932.0,166.4,166.51,166.32,166.47,4932.0
2023-02-27 14:40:00,166.48,166.49,165.87,165.9,9723.0,166.48,166.49,165.87,165.9,9723.0
2023-02-27 14:45:00,165.99,166.08,165.64,166.08,11098.0,165.99,166.08,165.64,166.08,11098.0
2023-02-27 14:50:00,166.09,166.49,166.08,166.44,9693.0,166.09,166.49,166.08,166.44,9693.0
2023-02-27 14:55:00,166.35,166.52,166.22,166.4,9296.0,166.35,166.52,166.22,166.4,9296.0
2023-02-27 15:00:00,166.35,166.58,166.07,166.17,8300.0,166.35,166.58,166.07,166.17,8300.0
2023-02-27 15:05:00,166.11,166.34,165.83,166.29,10188.0,166.11,166.34,165.83,166.29,10188.0
2023-02-27 15:10:00,166.26,166.68,166.22,166.44,14586.0,166.26,166.68,166.22,166.44,14586.0
2023-02-27 15:15:00,166.44,166.46,165.86,165.99,14419.0,166.44,166.46,165.86,165.99,14419.0
2023-02-27 15:20:00,165.86,165.88,165.33,165.55,15675.0,165.86,165.88,165.33,165.55,15675.0
2023-02-27 15:25:00,165.55,166.15,165.18,166.15,19282.0,165.55,166.15,165.18,166.15,19282.0
2023-02-27 15:30:00,166.11,166.21,165.77,165.94,20734.0,166.11,166.21,165.77,165.94,20734.0
2023-02-27 15:35:00,165.97,166.07,165.67,166.02,13881.0,165.97,166.07,165.67,166.02,13881.0
2023-02-27 15:40:00,165.95,166.07,165.76,165.77,9038.0,165.95,166.07,165.76,165.77,9038.0
2023-02-27 15:45:00,165.72,166.1,165.5,165.91,19410.0,165.72,166.1,165.5,165.91,19410.0
2023-02-27 15:50:00,165.87,166.02,165.73,165.83,28762.0,165.87,166.02,165.73,165.83,28762.0
2023-02-27 15:55:00,165.81,166.18,165.63,166.15,65993.0,165.81,166.18,165.63,166.15,65993.0
2023-02-28 09:30:00,166.24,166.63,164.78,164.84,62125.0,166.24,166.63,164.78,164.84,62125.0
2023-02-28 09:35:00,164.92,165.35,164.38,164.77,33126.0,164.92,165.35,164.38,164.77,33126.0
2023-02-28 09:40:00,164.69,166.86,164.68,166.5,30417.0,164.69,166.86,164.68,166.5,30417.0
2023-02-28 09:45:00,166.06,167.42,166.06,166.53,24830.0,166.06,167.42,166.06,166.53,24830.0
2023-02-28 09:50:00,166.52,166.93,165.85,166.5,42237.0,166.52,166.93,165.85,166.5,42237.0
2023-02-28 09:55:00,166.41,167.09,166.09,166.09,15292.0,166.41,167.09,166.09,166.09,15292.0
2023-02-28 10:00:00,166.21,167.17,165.87,167.06,12717.0,166.21,167.17,165.87,167.06,12717.0
2023-02-28 10:05:00,167.14,167.31,166.44,166.88,26600.0,167.14,167.31,166.44,166.88,26600.0
2023-02-28 10:10:00,166.62,166.62,165.89,166.05,9644.0,166.62,166.62,165.89,166.05,9644.0
2023-02-28 10:15:00,166.04,166.44,165.6,166.43,16419.0,166.04,166.44,165.6,166.43,16419.0
2023-02-28 10:20:00,166.57,166.91,166.37,166.91,12855.0,166.57,166.91,166.37,166.91,12855.0
2023-02-28 10:25:00,166.84,167.5,166.67,166.77,18331.0,166.84,167.5,166.67,166.77,18331.0
2023-02-28 10:30:00,166.88,167.02,166.19,166.39,24939.0,166.88,167.02,166.19,166.39,24939.0
2023-02-28 10:35:00,166.43,167.06,166.43,166.81,9747.0,166.43,167.06,166.43,166.81,9747.0
2023-02-28 10:40:00,166.74,167.29,166.74,166.88,24042.0,166.74,167.29,166.74,166.88,24042.0
2023-02-28 10:45:00,166.88,167.05,166.39,166.93,5180.0,166.88,167.05,166.39,166.93,5180.0
2023-02-28 10:50:00,166.85,167.52,166.6,167.52,14937.0,166.85,167.52,166.6,167.52,14937.0
2023-02-28 10:55:00,167.39,167.77,167.35,167.4,13790.0,167.39,167.77,167.35,167.4,13790.0
2023-02-28 11:00:00,167.48,168.4,167.18,168.39,20836.0,167.48,168.4,167.18,168.39,20836.0
2023-02-28 11:05:00,168.4,168.54,167.85,167.86,13085.0,168.4,168.54,167.85,167.86,13085.0
2023-02-28 11:10:00,167.83,167.83,167.25,167.4,12601.0,167.83,167.83,167.25,167.4,12601.0
2023-02-28 11:15:00,167.4,167.46,167.1,167.35,37354.0,167.4,167.46,167.1,167.35,37354.0
2023-02-28 11:20:00,167.4,167.54,167.03,167.07,11399.0,167.4,167.54,167.03,167.07,11399.0
2023-02-28 11:25:00,166.96,167.17,166.89,167.05,18770.0,166.96,167.17,166.89,167.05,18770.0
2023-02-28 11:30:00,167.06,167.15,166.71,166.74,12676.0,167.06,167.15,166.71,166.74,12676.0
2023-02-28 11:35:00,166.69,166.69,165.98,166.13,16620.0,166.69,166.69,165.98,166.13,16620.0
2023-02-28 11:40:00,166.14,166.36,166.08,166.17,12459.0,166.14,166.36,166.08,166.17,12459.0
2023-02-28 11:45:00,166.24,166.49,165.9,166.32,52103.0,166.24,166.49,165.9,166.32,52103.0
2023-02-28 11:50:00,166.37,166.37,165.89,166.14,14291.0,166.37,166.37,165.89,166.14,14291.0
2023-02-28 11:55:00,166.14,166.32,166.04,166.25,8731.0,166.14,166.32,166.04,166.25,8731.0
2023-02-28 12:00:00,166.28,166.85,166.24,166.84,25864.0,166.28,166.85,166.24,166.84,25864.0
2023-02-28 12:05:00,166.86,168.02,166.78,167.85,10831.0,166.86,168.02,166.78,167.85,10831.0
2023-02-28 12:10:00,167.84,168.58,167.83,168.13,13161.0,167.84,168.58,167.83,168.13,13161.0
2023-02-28 12:15:00,168.11,168.77,167.83,168.71,13394.0,168.11,168.77,167.83,168.71,13394.0
2023-02-28 12:20:00,168.7,168.96,168.62,168.96,8384.0,168.7,168.96,168.62,168.96,8384.0
2023-02-28 12:25:00,168.87,168.89,168.35,168.47,10612.0,168.87,168.89,168.35,168.47,10612.0
2023-02-28 12:30:00,168.54,168.78,168.54,168.64,6403.0,168.54,168.78,168.54,168.64,6403.0
2023-02-28 12:35:00,168.64,168.64,168.09,168.14,9770.0,168.64,168.64,168.09,168.14,9770.0
2023-02-28 12:40:00,168.09,168.79,168.06,168.15,6330.0,168.09,168.79,168.06,168.15,6330.0
2023-02-28 12:45:00,168.17,168.22,167.83,168.02,10590.0,168.17,168.22,167.83,168.02,10590.0
2023-02-28 12:50:00,168.06,168.08,167.77,167.86,5409.0,168.06,168.08,167.77,167.86,5409.0
2023-02-28 12:55:00,167.92,168.51,167.88,168.45,6862.0,167.92,168.51,167.88,168.45,6862.0
2023-02-28 13:00:00,168.44,168.49,167.57,167.97,13417.0,168.44,168.49,167.57,167.97,13417.0
2023-02-28 13:05:00,167.97,168.14,167.94,168.12,4009.0,167.97,168.14,167.94,168.12,4009.0
2023-02-28 13:10:00,168.16,168.21,167.59,167.92,14845.0,168.16,168.21,167.59,167.92,14845.0
2023-02-28 13:15:00,167.99,168.34,167.73,167.83,14500.0,167.99,168.34,167.73,167.83,14500.0
2023-02-28 13:20:00,167.95,168.24,167.94,167.96,6069.0,167.95,168.24,167.94,167.96,6069.0
2023-02-28 13:25:00,167.8,167.95,167.41,167.94,12340.0,167.8,167.95,167.41,167.94,12340.0
2023-02-28 13:30:00,167.96,168.07,167.49,167.78,7859.0,167.96,168.07,167.49,167.78,7859.0
2023-02-28 13:35:00,167.78,168.14,167.71,168.02,6341.0,167.78,168.14,167.71,168.02,6341.0
2023-02-28 13:40:00,168.08,168.21,167.37,167.37,6730.0,168.08,168.21,167.37,167.37,6730.0
2023-02-28 13:45:00,167.35,167.58,167.18,167.38,7626.0,167.35,167.58,167.18,167.38,7626.0
2023-02-28 13:50:00,167.4,167.55,167.34,167.35,5375.0,167.4,167.55,167.34,167.35,5375.0
2023-02-28 13:55:00,167.28,167.61,167.2,167.61,7345.0,167.28,167.61,167.2,167.61,7345.0
2023-02-28 14:00:00,167.61,167.71,167.43,167.71,5514.0,167.61,167.71,167.43,167.71,5514.0
2023-02-28 14:05:00,167.75,167.95,167.51,167.58,12462.0,167.75,167.95,167.51,167.58,12462.0
2023-02-28 14:10:00,167.5,167.93,167.35,167.83,6795.0,167.5,167.93,167.35,167.83,6795.0
2023-02-28 14:15:00,167.7,168.1,167.7,167.93,7172.0,167.7,168.1,167.7,167.93,7172.0
2023-02-28 14:20:00,167.95,168.34,167.95,167.97,8215.0,167.95,168.34,167.95,167.97,8215.0
2023-02-28 14:25:00,167.91,167.96,167.69,167.7,5776.0,167.91,167.96,167.69,167.7,5776.0
2023-02-28 14:30:00,167.73,168.01,167.68,167.74,11888.0,167.73,168.01,167.68,167.74,11888.0
2023-02-28 14:35:00,167.82,168.0,167.71,167.93,5702.0,167.82,168.0,167.71,167.93,5702.0
2023-02-28 14:40:00,168.0,168.16,167.89,168.09,8457.0,168.0,168.16,167.89,168.09,8457.0
2023-02-28 14:45:00,167.99,168.39,167.89,168.39,23638.0,167.99,168.39,167.89,168.39,23638.0
2023-02-28 14:50:00,168.39,168.68,168.0,168.0,28128.0,168.39,168.68,168.0,168.0,28128.0
2023-02-28 14:55:00,167.96,168.36,167.92,168.09,18408.0,167.96,168.36,167.92,168.09,18408.0
2023-02-28 15:00:00,168.09,168.16,167.71,167.81,26038.0,168.09,168.16,167.71,167.81,26038.0
2023-02-28 15:05:00,167.82,168.62,167.77,168.62,43560.0,167.82,168.62,167.77,168.62,43560.0
2023-02-28 15:10:00,168.6,168.68,167.82,168.03,36652.0,168.6,168.68,167.82,168.03,36652.0
2023-02-28 15:15:00,168.04,168.19,167.71,168.19,18407.0,168.04,168.19,167.71,168.19,18407.0
2023-02-28 15:20:00,168.18,168.19,167.89,168.15,12647.0,168.18,168.19,167.89,168.15,12647.0
2023-02-28 15:25:00,168.07,168.22,167.9,168.18,40803.0,168.07,168.22,167.9,168.18,40803.0
2023-02-28 15:30:00,168.1,168.21,167.48,167.61,31374.0,168.1,168.21,167.48,167.61,31374.0
2023-02-28 15:35:00,167.56,167.85,167.47,167.81,31106.0,167.56,167.85,167.47,167.81,31106.0
2023-02-28 15:40:00,167.79,168.48,167.64,168.19,32725.0,167.79,168.48,167.64,168.19,32725.0
2023-02-28 15:45:00,168.16,168.33,168.07,168.27,34195.0,168.16,168.33,168.07,168.27,34195.0
2023-02-28 15:50:00,168.21,169.67,168.21,169.53,135472.0,168.21,169.67,168.21,169.53,135472.0
2023-02-28 15:55:00,169.59,169.77,168.96,168.96,152499.0,169.59,169.77,168.96,168.96,152499.0
2023-03-01 09:30:00,180.55,183.49,177.29,177.52,461615.0,180.55,183.49,177.29,177.52,461615.0
2023-03-01 09:35:00,177.56,184.3,177.29,182.35,286878.0,177.56,184.3,177.29,182.35,286878.0
2023-03-01 09:40:00,182.59,186.52,182.53,185.86,298680.0,182.59,186.52,182.53,185.86,298680.0
2023-03-01 09:45:00,185.84,187.77,184.74,187.58,376525.0,185.84,187.77,184.74,187.58,376525.0
2023-03-01 09:50:00,187.55,188.71,187.21,188.71,226447.0,187.55,188.71,187.21,188.71,226447.0
2023-03-01 09:55:00,188.71,189.89,188.21,189.56,333148.0,188.71,189.89,188.21,189.56,333148.0
2023-03-01 10:00:00,189.78,190.26,188.31,188.86,342884.0,189.78,190.26,188.31,188.86,342884.0
2023-03-01 10:05:00,188.84,189.99,187.81,188.8,257612.0,188.84,189.99,187.81,188.8,257612.0
2023-03-01 10:10:00,188.7,190.88,188.41,190.53,278763.0,188.7,190.88,188.41,190.53,278763.0
2023-03-01 10:15:00,190.53,190.97,189.6,190.78,203276.0,190.53,190.97,189.6,190.78,203276.0
2023-03-01 10:20:00,190.79,191.22,190.14,190.24,234402.0,190.79,191.22,190.14,190.24,234402.0
2023-03-01 10:25:00,190.22,191.09,190.2,190.4,109772.0,190.22,191.09,190.2,190.4,109772.0
2023-03-01 10:30:00,190.41,191.11,189.3,189.81,173204.0,190.41,191.11,189.3,189.81,173204.0
2023-03-01 10:35:00,189.81,191.6,189.7,191.04,211745.0,189.81,191.6,189.7,191.04,211745.0
2023-03-01 10:40:00,190.97,191.3,190.4,190.79,135858.0,190.97,191.3,190.4,190.79,135858.0
2023-03-01 10:45:00,190.7,191.74,190.64,191.56,157567.0,190.7,191.74,190.64,191.56,157567.0
2023-03-01 10:50:00,191.51,192.03,191.28,191.54,127757.0,191.51,192.03,191.28,191.54,127757.0
2023-03-01 10:55:00,191.59,192.2,191.12,191.3,156131.0,191.59,192.2,191.12,191.3,156131.0
2023-03-01 11:00:00,191.39,192.1,191.37,191.77,126023.0,191.39,192.1,191.37,191.77,126023.0
2023-03-01 11:05:00,191.95,193.0,191.91,192.74,197798.0,191.95,193.0,191.91,192.74,197798.0
2023-03-01 11:10:00,192.63,193.45,192.0,193.04,203245.0,192.63,193.45,192.0,193.04,203245.0
2023-03-01 11:15:00,193.13,193.95,193.04,193.79,231597.0,193.13,193.95,193.04,193.79,231597.0
2023-03-01 11:20:00,193.75,194.48,193.63,194.36,243286.0,193.75,194.48,193.63,194.36,243286.0
2023-03-01 11:25:00,194.3,194.85,194.0,194.45,194327.0,194.3,194.85,194.0,194.45,194327.0
2023-03-01 11:30:00,194.46,194.7,193.67,194.08,191185.0,194.46,194.7,193.67,194.08,191185.0
2023-03-01 11:35:00,194.15,194.68,193.41,193.81,149862.0,194.15,194.68,193.41,193.81,149862.0
2023-03-01 11:40:00,193.75,193.98,193.29,193.69,169640.0,193.75,193.98,193.29,193.69,169640.0
2023-03-01 11:45:00,193.63,194.23,193.22,194.06,150929.0,193.63,194.23,193.22,194.06,150929.0
2023-03-01 11:50:00,194.02,195.38,193.94,194.94,173724.0,194.02,195.38,193.94,194.94,173724.0
2023-03-01 11:55:00,194.94,195.9,194.78,195.27,161556.0,194.94,195.9,194.78,195.27,161556.0
2023-03-01 12:00:00,195.34,195.63,194.9,195.61,121496.0,195.34,195.63,194.9,195.61,121496.0
2023-03-01 12:05:00,195.65,196.15,195.36,196.12,150067.0,195.65,196.15,195.36,196.12,150067.0
2023-03-01 12:10:00,196.12,196.44,195.3,195.38,147641.0,196.12,196.44,195.3,195.38,147641.0
2023-03-01 12:15:00,195.33,195.58,194.23,194.74,206780.0,195.33,195.58,194.23,194.74,206780.0
2023-03-01 12:20:00,194.6,195.52,194.55,194.69,85813.0,194.6,195.52,194.55,194.69,85813.0
2023-03-01 12:25:00,194.62,194.69,193.65,194.28,138321.0,194.62,194.69,193.65,194.28,138321.0
2023-03-01 12:30:00,194.28,194.96,193.82,194.56,96290.0,194.28,194.96,193.82,194.56,96290.0
2023-03-01 12:35:00,194.57,194.78,193.9,194.27,72883.0,194.57,194.78,193.9,194.27,72883.0
2023-03-01 12:40:00,194.27,194.86,193.95,194.73,74925.0,194.27,194.86,193.95,194.73,74925.0
2023-03-01 12:45:00,194.63,195.99,194.63,195.77,99706.0,194.63,195.99,194.63,195.77,99706.0
2023-03-01 12:50:00,195.72,196.27,195.71,195.99,84794.0,195.72,196.27,195.71,195.99,84794.0
2023-03-01 12:55:00,195.95,196.73,195.53,196.73,89095.0,195.95,196.73,195.53,196.73,89095.0
2023-03-01 13:00:00,196.75,196.9,195.4,195.95,95766.0,196.75,196.9,195.4,195.95,95766.0
2023-03-01 13:05:00,195.96,196.23,195.43,195.55,52997.0,195.96,196.23,195.43,195.55,52997.0
2023-03-01 13:10:00,195.49,195.89,194.89,195.12,70022.0,195.49,195.89,194.89,195.12,70022.0
2023-03-01 13:15:00,195.08,195.16,194.68,194.97,57319.0,195.08,195.16,194.68,194.97,57319.0
2023-03-01 13:20:00,194.93,194.96,193.88,194.17,94692.0,194.93,194.96,193.88,194.17,94692.0
2023-03-01 13:25:00,194.17,195.94,194.0,195.79,75356.0,194.17,195.94,194.0,195.79,75356.0
2023-03-01 13:30:00,195.8,196.06,194.47,194.57,99325.0,195.8,196.06,194.47,194.57,99325.0
2023-03-01 13:35:00,194.48,195.14,194.3,194.32,77111.0,194.48,195.14,194.3,194.32,77111.0
2023-03-01 13:40:00,194.37,194.85,194.31,194.48,50824.0,194.37,194.85,194.31,194.48,50824.0
2023-03-01 13:45:00,194.43,194.84,193.84,194.6,77041.0,194.43,194.84,193.84,194.6,77041.0
2023-03-01 13:50:00,194.56,195.07,194.18,194.51,43465.0,194.56,195.07,194.18,194.51,43465.0
2023-03-01 13:55:00,194.48,194.82,194.15,194.19,37785.0,194.48,194.82,194.15,194.19,37785.0
2023-03-01 14:00:00,194.1,194.1,192.79,193.07,154783.0,194.1,194.1,192.79,193.07,154783.0
2023-03-01 14:05:00,193.01,193.16,192.54,192.9,106847.0,193.01,193.16,192.54,192.9,106847.0
2023-03-01 14:10:00,192.84,193.2,192.51,192.97,93664.0,192.84,193.2,192.51,192.97,93664.0
2023-03-01 14:15:00,192.96,193.15,192.51,192.85,86246.0,192.96,193.15,192.51,192.85,86246.0
2023-03-01 14:20:00,192.84,193.15,192.74,192.86,36569.0,192.84,193.15,192.74,192.86,36569.0
2023-03-01 14:25:00,192.8,193.15,192.1,193.0,70105.0,192.8,193.15,192.1,193.0,70105.0
2023-03-01 14:30:00,192.85,193.11,192.36,192.39,48990.0,192.85,193.11,192.36,192.39,48990.0
2023-03-01 14:35:00,192.5,192.6,191.72,192.24,101724.0,192.5,192.6,191.72,192.24,101724.0
2023-03-01 14:40:00,192.18,192.47,191.4,191.94,88928.0,192.18,192.47,191.4,191.94,88928.0
2023-03-01 14:45:00,191.76,192.29,191.57,191.75,61493.0,191.76,192.29,191.57,191.75,61493.0
2023-03-01 14:50:00,191.83,192.19,191.34,191.64,73587.0,191.83,192.19,191.34,191.64,73587.0
2023-03-01 14:55:00,191.65,192.3,191.27,192.06,97191.0,191.65,192.3,191.27,192.06,97191.0
2023-03-01 15:00:00,191.96,192.92,191.96,192.67,120128.0,191.96,192.92,191.96,192.67,120128.0
2023-03-01 15:05:00,192.61,193.3,192.55,193.0,100192.0,192.61,193.3,192.55,193.0,100192.0
2023-03-01 15:10:00,192.98,193.76,192.79,193.58,60555.0,192.98,193.76,192.79,193.58,60555.0
2023-03-01 15:15:00,193.53,193.57,192.35,193.0,71291.0,193.53,193.57,192.35,193.0,71291.0
2023-03-01 15:20:00,192.99,192.99,192.51,192.71,65399.0,192.99,192.99,192.51,192.71,65399.0
2023-03-01 15:25:00,192.68,192.91,192.19,192.79,66334.0,192.68,192.91,192.19,192.79,66334.0
2023-03-01 15:30:00,192.83,193.1,192.17,192.93,82665.0,192.83,193.1,192.17,192.93,82665.0
2023-03-01 15:35:00,192.92,193.47,192.61,193.36,87585.0,192.92,193.47,192.61,193.36,87585.0
2023-03-01 15:40:00,193.36,194.0,193.35,193.85,101123.0,193.36,194.0,193.35,193.85,101123.0
2023-03-01 15:45:00,193.84,194.25,193.37,194.25,114850.0,193.84,194.25,193.37,194.25,114850.0
2023-03-01 15:50:00,194.25,195.34,194.15,195.22,180864.0,194.25,195.34,194.15,195.22,180864.0
2023-03-01 15:55:00,195.25,196.35,195.25,195.68,342889.0,195.25,196.35,195.25,195.68,342889.0
2023-03-02 09:30:00,195.73,199.35,195.73,197.88,203057.0,195.73,199.35,195.73,197.88,203057.0
2023-03-02 09:35:00,198.05,198.8,195.85,196.23,106872.0,198.05,198.8,195.85,196.23,106872.0
2023-03-02 09:40:00,196.0,197.85,195.83,196.15,86597.0,196.0,197.85,195.83,196.15,86597.0
2023-03-02 09:45:00,196.11,196.93,195.63,196.33,54772.0,196.11,196.93,195.63,196.33,54772.0
2023-03-02 09:50:00,196.31,197.55,196.12,197.09,100127.0,196.31,197.55,196.12,197.09,100127.0
2023-03-02 09:55:00,197.11,199.22,196.98,198.05,85563.0,197.11,199.22,196.98,198.05,85563.0
2023-03-02 10:00:00,198.0,198.2,197.07,197.29,63081.0,198.0,198.2,197.07,197.29,63081.0
2023-03-02 10:05:00,197.25,197.57,195.05,195.7,96769.0,197.25,197.57,195.05,195.7,96769.0
2023-03-02 10:10:00,195.67,195.83,194.46,194.56,57095.0,195.67,195.83,194.46,194.56,57095.0
2023-03-02 10:15:00,194.53,194.67,192.68,193.7,79457.0,194.53,194.67,192.68,193.7,79457.0
2023-03-02 10:20:00,193.57,194.76,193.01,194.76,43750.0,193.57,194.76,193.01,194.76,43750.0
2023-03-02 10:25:00,194.79,196.05,194.78,195.66,42732.0,194.79,196.05,194.78,195.66,42732.0
2023-03-02 10:30:00,195.64,196.47,195.45,195.68,42950.0,195.64,196.47,195.45,195.68,42950.0
2023-03-02 10:35:00,195.65,196.0,195.19,195.62,37353.0,195.65,196.0,195.19,195.62,37353.0
2023-03-02 10:40:00,195.52,195.64,195.01,195.59,14512.0,195.52,195.64,195.01,195.59,14512.0
2023-03-02 10:45:00,195.47,196.05,195.07,195.47,32558.0,195.47,196.05,195.07,195.47,32558.0
2023-03-02 10:50:00,195.7,195.75,194.29,194.97,38881.0,195.7,195.75,194.29,194.97,38881.0
2023-03-02 10:55:00,195.02,195.23,194.07,195.21,56277.0,195.02,195.23,194.07,195.21,56277.0
2023-03-02 11:00:00,195.2,195.72,195.09,195.17,33440.0,195.2,195.72,195.09,195.17,33440.0
2023-03-02 11:05:00,195.06,196.56,194.92,196.5,49573.0,195.06,196.56,194.92,196.5,49573.0
2023-03-02 11:10:00,196.5,196.87,195.66,196.86,34570.0,196.5,196.87,195.66,196.86,34570.0
2023-03-02 11:15:00,196.87,197.0,196.28,196.28,39436.0,196.87,197.0,196.28,196.28,39436.0
2023-03-02 11:20:00,196.21,196.39,195.91,196.29,35323.0,196.21,196.39,195.91,196.29,35323.0
2023-03-02 11:25:00,196.21,196.22,195.11,195.64,34799.0,196.21,196.22,195.11,195.64,34799.0
2023-03-02 11:30:00,195.74,195.79,194.87,195.09,16135.0,195.74,195.79,194.87,195.09,16135.0
2023-03-02 11:35:00,195.09,195.83,194.86,195.83,16964.0,195.09,195.83,194.86,195.83,16964.0
2023-03-02 11:40:00,195.78,195.94,195.26,195.87,13596.0,195.78,195.94,195.26,195.87,13596.0
2023-03-02 11:45:00,195.97,196.04,195.66,195.72,10565.0,195.97,196.04,195.66,195.72,10565.0
2023-03-02 11:50:00,195.77,196.35,195.74,195.82,38417.0,195.77,196.35,195.74,195.82,38417.0
2023-03-02 11:55:00,195.7,195.73,195.33,195.71,23676.0,195.7,195.73,195.33,195.71,23676.0
2023-03-02 12:00:00,195.78,196.05,195.58,195.84,15576.0,195.78,196.05,195.58,195.84,15576.0
2023-03-02 12:05:00,195.97,196.81,195.7,196.81,15307.0,195.97,196.81,195.7,196.81,15307.0
2023-03-02 12:10:00,196.93,196.93,196.23,196.23,13197.0,196.93,196.93,196.23,196.23,13197.0
2023-03-02 12:15:00,196.34,196.43,196.07,196.27,11968.0,196.34,196.43,196.07,196.27,11968.0
2023-03-02 12:20:00,196.21,196.42,195.97,196.0,15921.0,196.21,196.42,195.97,196.0,15921.0
2023-03-02 12:25:00,196.03,196.33,195.95,196.22,19291.0,196.03,196.33,195.95,196.22,19291.0
2023-03-02 12:30:00,196.23,196.49,196.07,196.22,17564.0,196.23,196.49,196.07,196.22,17564.0
2023-03-02 12:35:00,196.11,196.11,195.0,195.11,31164.0,196.11,196.11,195.0,195.11,31164.0
2023-03-02 12:40:00,195.15,195.45,194.86,195.41,15927.0,195.15,195.45,194.86,195.41,15927.0
2023-03-02 12:45:00,195.43,195.82,194.57,194.57,18404.0,195.43,195.82,194.57,194.57,18404.0
2023-03-02 12:50:00,194.56,195.07,194.55,194.63,15051.0,194.56,195.07,194.55,194.63,15051.0
2023-03-02 12:55:00,194.6,194.6,193.77,194.0,27583.0,194.6,194.6,193.77,194.0,27583.0
2023-03-02 13:00:00,194.0,194.4,193.67,193.67,38666.0,194.0,194.4,193.67,193.67,38666.0
2023-03-02 13:05:00,193.69,194.3,193.46,194.29,28343.0,193.69,194.3,193.46,194.29,28343.0
2023-03-02 13:10:00,194.33,195.07,194.04,195.06,28660.0,194.33,195.07,194.04,195.06,28660.0
2023-03-02 13:15:00,195.11,195.27,194.35,194.45,11023.0,195.11,195.27,194.35,194.45,11023.0
2023-03-02 13:20:00,194.54,195.05,194.15,195.05,17034.0,194.54,195.05,194.15,195.05,17034.0
2023-03-02 13:25:00,195.09,195.09,194.62,194.72,9399.0,195.09,195.09,194.62,194.72,9399.0
2023-03-02 13:30:00,194.72,195.22,194.71,194.93,19183.0,194.72,195.22,194.71,194.93,19183.0
2023-03-02 13:35:00,194.85,195.86,194.63,194.67,33768.0,194.85,195.86,194.63,194.67,33768.0
2023-03-02 13:40:00,194.74,195.2,194.72,194.92,12422.0,194.74,195.2,194.72,194.92,12422.0
2023-03-02 13:45:00,194.92,194.93,194.35,194.52,17574.0,194.92,194.93,194.35,194.52,17574.0
2023-03-02 13:50:00,194.57,194.57,194.06,194.45,18206.0,194.57,194.57,194.06,194.45,18206.0
2023-03-02 13:55:00,194.45,195.56,194.45,195.33,14874.0,194.45,195.56,194.45,195.33,14874.0
2023-03-02 14:00:00,195.26,195.75,194.73,194.77,15638.0,195.26,195.75,194.73,194.77,15638.0
2023-03-02 14:05:00,194.76,195.35,194.76,195.31,10788.0,194.76,195.35,194.76,195.31,10788.0
2023-03-02 14:10:00,195.36,195.55,195.06,195.35,8920.0,195.36,195.55,195.06,195.35,8920.0
2023-03-02 14:15:00,195.4,195.45,194.69,194.99,17306.0,195.4,195.45,194.69,194.99,17306.0
2023-03-02 14:20:00,194.95,195.03,194.7,194.9,16748.0,194.95,195.03,194.7,194.9,16748.0
2023-03-02 14:25:00,194.95,195.05,194.68,194.74,22104.0,194.95,195.05,194.68,194.74,22104.0
2023-03-02 14:30:00,194.7,194.85,194.15,194.18,27487.0,194.7,194.85,194.15,194.18,27487.0
2023-03-02 14:35:00,194.09,194.23,193.68,194.02,27667.0,194.09,194.23,193.68,194.02,27667.0
2023-03-02 14:40:00,194.03,194.77,193.96,194.52,18548.0,194.03,194.77,193.96,194.52,18548.0
2023-03-02 14:45:00,194.51,194.84,194.38,194.58,15878.0,194.51,194.84,194.38,194.58,15878.0
2023-03-02 14:50:00,194.59,195.02,194.53,194.55,20946.0,194.59,195.02,194.53,194.55,20946.0
2023-03-02 14:55:00,194.56,194.88,194.31,194.33,15747.0,194.56,194.88,194.31,194.33,15747.0
2023-03-02 15:00:00,194.3,195.2,194.2,194.62,14087.0,194.3,195.2,194.2,194.62,14087.0
2023-03-02 15:05:00,194.62,195.29,194.57,195.28,11419.0,194.62,195.29,194.57,195.28,11419.0
2023-03-02 15:10:00,195.37,195.5,195.19,195.29,21400.0,195.37,195.5,195.19,195.29,21400.0
2023-03-02 15:15:00,195.36,195.52,194.64,194.78,34471.0,195.36,195.52,194.64,194.78,34471.0
2023-03-02 15:20:00,194.68,195.61,194.65,195.6,17021.0,194.68,195.61,194.65,195.6,17021.0
2023-03-02 15:25:00,195.54,196.03,195.43,196.03,29127.0,195.54,196.03,195.43,196.03,29127.0
2023-03-02 15:30:00,196.13,197.44,196.1,197.44,45262.0,196.13,197.44,196.1,197.44,45262.0
2023-03-02 15:35:00,197.44,197.96,197.32,197.57,64001.0,197.44,197.96,197.32,197.57,64001.0
2023-03-02 15:40:00,197.54,198.0,197.36,197.94,38722.0,197.54,198.0,197.36,197.94,38722.0
2023-03-02 15:45:00,197.91,197.91,197.48,197.65,41880.0,197.91,197.91,197.48,197.65,41880.0
2023-03-02 15:50:00,197.67,198.14,197.45,198.05,63081.0,197.67,198.14,197.45,198.05,63081.0
2023-03-02 15:55:00,198.08,198.39,198.04,198.27,131929.0,198.08,198.39,198.04,198.27,131929.0
2023-03-03 09:30:00,200.12,202.63,198.73,201.3,223400.0,200.12,202.63,198.73,201.3,223400.0
2023-03-03 09:35:00,201.18,203.37,201.16,202.74,171457.0,201.18,203.37,201.16,202.74,171457.0
2023-03-03 09:40:00,202.88,204.82,202.69,204.5,156704.0,202.88,204.82,202.69,204.5,156704.0
2023-03-03 09:45:00,204.55,206.28,204.4,205.38,187190.0,204.55,206.28,204.4,205.38,187190.0
2023-03-03 09:50:00,205.5,206.5,204.85,205.86,101928.0,205.5,206.5,204.85,205.86,101928.0
2023-03-03 09:55:00,205.78,206.15,205.12,205.77,69674.0,205.78,206.15,205.12,205.77,69674.0
2023-03-03 10:00:00,205.95,206.07,204.27,204.81,88002.0,205.95,206.07,204.27,204.81,88002.0
2023-03-03 10:05:00,204.7,205.85,204.11,204.58,74957.0,204.7,205.85,204.11,204.58,74957.0
2023-03-03 10:10:00,204.42,205.76,204.35,205.58,52482.0,204.42,205.76,204.35,205.58,52482.0
2023-03-03 10:15:00,205.6,205.83,203.7,204.5,59151.0,205.6,205.83,203.7,204.5,59151.0
2023-03-03 10:20:00,204.59,205.07,203.54,204.01,55162.0,204.59,205.07,203.54,204.01,55162.0
2023-03-03 10:25:00,204.01,204.12,203.12,203.13,87756.0,204.01,204.12,203.12,203.13,87756.0
2023-03-03 10:30:00,203.21,203.89,203.07,203.83,66679.0,203.21,203.89,203.07,203.83,66679.0
2023-03-03 10:35:00,203.82,204.58,202.82,204.47,63853.0,203.82,204.58,202.82,204.47,63853.0
2023-03-03 10:40:00,204.41,204.48,203.48,203.74,34338.0,204.41,204.48,203.48,203.74,34338.0
2023-03-03 10:45:00,203.8,204.29,202.32,202.6,55020.0,203.8,204.29,202.32,202.6,55020.0
2023-03-03 10:50:00,202.42,203.0,202.05,202.45,64304.0,202.42,203.0,202.05,202.45,64304.0
2023-03-03 10:55:00,202.44,203.68,202.23,203.55,33868.0,202.44,203.68,202.23,203.55,33868.0
2023-03-03 11:00:00,203.45,204.39,203.35,204.38,28743.0,203.45,204.39,203.35,204.38,28743.0
2023-03-03 11:05:00,204.14,204.6,203.59,204.48,28434.0,204.14,204.6,203.59,204.48,28434.0
2023-03-03 11:10:00,204.38,204.93,204.19,204.82,20882.0,204.38,204.93,204.19,204.82,20882.0
2023-03-03 11:15:00,204.79,205.15,204.56,205.15,22349.0,204.79,205.15,204.56,205.15,22349.0
2023-03-03 11:20:00,205.18,205.62,204.83,205.54,28981.0,205.18,205.62,204.83,205.54,28981.0
2023-03-03 11:25:00,205.55,206.37,205.42,206.15,42509.0,205.55,206.37,205.42,206.15,42509.0
2023-03-03 11:30:00,206.15,206.45,205.85,205.98,53000.0,206.15,206.45,205.85,205.98,53000.0
2023-03-03 11:35:00,205.97,206.2,205.31,205.73,40746.0,205.97,206.2,205.31,205.73,40746.0
2023-03-03 11:40:00,205.73,206.32,205.66,205.96,43418.0,205.73,206.32,205.66,205.96,43418.0
2023-03-03 11:45:00,205.95,206.01,205.08,205.93,46438.0,205.95,206.01,205.08,205.93,46438.0
2023-03-03 11:50:00,205.87,205.89,205.26,205.52,21204.0,205.87,205.89,205.26,205.52,21204.0
2023-03-03 11:55:00,205.53,205.99,205.2,205.22,31944.0,205.53,205.99,205.2,205.22,31944.0
2023-03-03 12:00:00,205.14,206.0,204.9,205.78,38728.0,205.14,206.0,204.9,205.78,38728.0
2023-03-03 12:05:00,205.7,205.96,205.52,205.77,16130.0,205.7,205.96,205.52,205.77,16130.0
2023-03-03 12:10:00,205.76,206.31,205.76,206.1,31607.0,205.76,206.31,205.76,206.1,31607.0
2023-03-03 12:15:00,206.06,206.88,206.02,206.78,41481.0,206.06,206.88,206.02,206.78,41481.0
2023-03-03 12:20:00,206.68,207.17,206.47,206.82,46335.0,206.68,207.17,206.47,206.82,46335.0
2023-03-03 12:25:00,206.82,207.62,206.67,207.51,56454.0,206.82,207.62,206.67,207.51,56454.0
2023-03-03 12:30:00,207.57,207.96,207.38,207.79,102539.0,207.57,207.96,207.38,207.79,102539.0
2023-03-03 12:35:00,207.86,208.35,207.26,208.04,48534.0,207.86,208.35,207.26,208.04,48534.0
2023-03-03 12:40:00,208.05,208.32,207.76,207.81,35421.0,208.05,208.32,207.76,207.81,35421.0
2023-03-03 12:45:00,207.86,208.52,207.81,207.81,36180.0,207.86,208.52,207.81,207.81,36180.0
2023-03-03 12:50:00,207.81,208.01,207.7,208.01,17752.0,207.81,208.01,207.7,208.01,17752.0
2023-03-03 12:55:00,208.02,208.21,207.67,207.94,15529.0,208.02,208.21,207.67,207.94,15529.0
2023-03-03 13:00:00,207.91,208.25,207.73,207.89,24542.0,207.91,208.25,207.73,207.89,24542.0
2023-03-03 13:05:00,207.99,208.4,207.88,207.9,13058.0,207.99,208.4,207.88,207.9,13058.0
2023-03-03 13:10:00,207.89,208.05,207.44,207.88,20876.0,207.89,208.05,207.44,207.88,20876.0
2023-03-03 13:15:00,207.91,208.76,207.87,208.75,49127.0,207.91,208.76,207.87,208.75,49127.0
2023-03-03 13:20:00,208.73,209.31,208.59,209.03,89424.0,208.73,209.31,208.59,209.03,89424.0
2023-03-03 13:25:00,209.05,209.13,208.46,208.94,49610.0,209.05,209.13,208.46,208.94,49610.0
2023-03-03 13:30:00,208.87,209.49,208.68,209.06,40396.0,208.87,209.49,208.68,209.06,40396.0
2023-03-03 13:35:00,209.15,209.64,208.96,209.03,44187.0,209.15,209.64,208.96,209.03,44187.0
2023-03-03 13:40:00,208.96,209.72,208.92,209.5,29586.0,208.96,209.72,208.92,209.5,29586.0
2023-03-03 13:45:00,209.52,209.9,209.5,209.9,41747.0,209.52,209.9,209.5,209.9,41747.0
2023-03-03 13:50:00,209.82,210.54,209.82,210.32,89452.0,209.82,210.54,209.82,210.32,89452.0
2023-03-03 13:55:00,210.38,210.87,210.26,210.71,63960.0,210.38,210.87,210.26,210.71,63960.0
2023-03-03 14:00:00,210.73,210.82,209.54,209.99,55599.0,210.73,210.82,209.54,209.99,55599.0
2023-03-03 14:05:00,210.07,210.46,209.53,209.79,37350.0,210.07,210.46,209.53,209.79,37350.0
2023-03-03 14:10:00,209.89,209.99,209.35,209.44,28440.0,209.89,209.99,209.35,209.44,28440.0
2023-03-03 14:15:00,209.41,209.77,209.26,209.49,23268.0,209.41,209.77,209.26,209.49,23268.0
2023-03-03 14:20:00,209.49,209.62,209.05,209.3,46711.0,209.49,209.62,209.05,209.3,46711.0
2023-03-03 14:25:00,209.23,209.5,208.81,209.27,60476.0,209.23,209.5,208.81,209.27,60476.0
2023-03-03 14:30:00,209.28,209.4,208.7,208.9,20568.0,209.28,209.4,208.7,208.9,20568.0
2023-03-03 14:35:00,208.9,209.19,208.12,208.17,82011.0,208.9,209.19,208.12,208.17,82011.0
2023-03-03 14:40:00,208.39,209.44,208.39,209.14,29557.0,208.39,209.44,208.39,209.14,29557.0
2023-03-03 14:45:00,209.16,209.4,208.38,209.23,39384.0,209.16,209.4,208.38,209.23,39384.0
2023-03-03 14:50:00,209.32,209.85,209.25,209.68,32888.0,209.32,209.85,209.25,209.68,32888.0
2023-03-03 14:55:00,209.79,210.4,209.45,210.07,55392.0,209.79,210.4,209.45,210.07,55392.0
2023-03-03 15:00:00,210.02,210.87,210.0,210.73,52184.0,210.02,210.87,210.0,210.73,52184.0
2023-03-03 15:05:00,210.75,210.78,210.33,210.37,40654.0,210.75,210.78,210.33,210.37,40654.0
2023-03-03 15:10:00,210.27,210.57,209.86,209.95,44586.0,210.27,210.57,209.86,209.95,44586.0
2023-03-03 15:15:00,209.93,210.37,209.8,210.14,35862.0,209.93,210.37,209.8,210.14,35862.0
2023-03-03 15:20:00,210.21,210.4,209.98,210.1,36537.0,210.21,210.4,209.98,210.1,36537.0
2023-03-03 15:25:00,210.09,210.26,209.78,210.21,27802.0,210.09,210.26,209.78,210.21,27802.0
2023-03-03 15:30:00,210.19,210.24,209.69,209.88,54851.0,210.19,210.24,209.69,209.88,54851.0
2023-03-03 15:35:00,209.93,210.27,209.7,210.04,38355.0,209.93,210.27,209.7,210.04,38355.0
2023-03-03 15:40:00,210.0,210.15,209.56,210.15,49554.0,210.0,210.15,209.56,210.15,49554.0
2023-03-03 15:45:00,210.1,210.36,209.87,210.26,51262.0,210.1,210.36,209.87,210.26,51262.0
2023-03-03 15:50:00,210.27,211.03,210.19,210.48,132023.0,210.27,211.03,210.19,210.48,132023.0
2023-03-03 15:55:00,210.54,211.47,209.99,209.99,241932.0,210.54,211.47,209.99,209.99,241932.0
2023-03-06 09:30:00,211.69,214.42,210.46,213.01,217200.0,211.69,214.42,210.46,213.01,217200.0
2023-03-06 09:35:00,212.47,214.5,211.53,212.92,101295.0,212.47,214.5,211.53,212.92,101295.0
2023-03-06 09:40:00,212.52,214.75,212.06,212.97,71590.0,212.52,214.75,212.06,212.97,71590.0
2023-03-06 09:45:00,213.0,214.5,212.88,214.37,63722.0,213.0,214.5,212.88,214.37,63722.0
2023-03-06 09:50:00,214.23,215.84,213.26,214.94,92139.0,214.23,215.84,213.26,214.94,92139.0
2023-03-06 09:55:00,214.98,215.88,214.59,215.39,78423.0,214.98,215.88,214.59,215.39,78423.0
2023-03-06 10:00:00,215.34,216.19,213.71,213.71,92413.0,215.34,216.19,213.71,213.71,92413.0
2023-03-06 10:05:00,213.71,214.2,212.95,213.52,72199.0,213.71,214.2,212.95,213.52,72199.0
2023-03-06 10:10:00,213.61,213.71,212.31,212.82,86941.0,213.61,213.71,212.31,212.82,86941.0
2023-03-06 10:15:00,212.82,213.11,211.75,212.05,73081.0,212.82,213.11,211.75,212.05,73081.0
2023-03-06 10:20:00,212.14,213.17,211.95,212.53,57922.0,212.14,213.17,211.95,212.53,57922.0
2023-03-06 10:25:00,212.64,214.56,212.1,214.31,51599.0,212.64,214.56,212.1,214.31,51599.0
2023-03-06 10:30:00,214.53,215.0,213.8,214.25,35517.0,214.53,215.0,213.8,214.25,35517.0
2023-03-06 10:35:00,214.2,214.39,212.92,213.04,55330.0,214.2,214.39,212.92,213.04,55330.0
2023-03-06 10:40:00,213.04,213.99,212.56,213.63,33025.0,213.04,213.99,212.56,213.63,33025.0
2023-03-06 10:45:00,213.6,213.84,212.7,212.88,38688.0,213.6,213.84,212.7,212.88,38688.0
2023-03-06 10:50:00,212.89,212.94,212.27,212.43,23539.0,212.89,212.94,212.27,212.43,23539.0
2023-03-06 10:55:00,212.59,213.46,212.45,213.09,21000.0,212.59,213.46,212.45,213.09,21000.0
2023-03-06 11:00:00,212.96,214.27,212.67,213.9,18059.0,212.96,214.27,212.67,213.9,18059.0
2023-03-06 11:05:00,213.93,214.14,212.03,212.46,41488.0,213.93,214.14,212.03,212.46,41488.0
2023-03-06 11:10:00,212.49,212.94,212.15,212.45,18247.0,212.49,212.94,212.15,212.45,18247.0
2023-03-06 11:15:00,212.41,212.82,212.0,212.0,15810.0,212.41,212.82,212.0,212.0,15810.0
2023-03-06 11:20:00,211.95,212.48,211.66,212.48,24389.0,211.95,212.48,211.66,212.48,24389.0
2023-03-06 11:25:00,212.52,212.8,211.39,212.2,51287.0,212.52,212.8,211.39,212.2,51287.0
2023-03-06 11:30:00,212.21,212.39,211.67,212.26,23634.0,212.21,212.39,211.67,212.26,23634.0
2023-03-06 11:35:00,212.27,212.66,212.0,212.6,16546.0,212.27,212.66,212.0,212.6,16546.0
2023-03-06 11:40:00,212.54,213.42,212.45,212.98,27859.0,212.54,213.42,212.45,212.98,27859.0
2023-03-06 11:45:00,212.97,212.97,212.17,212.22,50670.0,212.97,212.97,212.17,212.22,50670.0
2023-03-06 11:50:00,212.29,212.45,211.8,212.06,35474.0,212.29,212.45,211.8,212.06,35474.0
2023-03-06 11:55:00,212.01,212.78,211.97,212.5,33572.0,212.01,212.78,211.97,212.5,33572.0
2023-03-06 12:00:00,212.45,212.87,212.09,212.15,26278.0,212.45,212.87,212.09,212.15,26278.0
2023-03-06 12:05:00,212.1,212.56,211.51,212.19,24810.0,212.1,212.56,211.51,212.19,24810.0
2023-03-06 12:10:00,212.19,212.19,211.26,211.26,20285.0,212.19,212.19,211.26,211.26,20285.0
2023-03-06 12:15:00,211.26,212.51,211.21,212.33,15467.0,211.26,212.51,211.21,212.33,15467.0
2023-03-06 12:20:00,212.45,212.62,211.85,211.86,14117.0,212.45,212.62,211.85,211.86,14117.0
2023-03-06 12:25:00,211.81,211.98,211.62,211.85,10395.0,211.81,211.98,211.62,211.85,10395.0
2023-03-06 12:30:00,211.85,211.89,211.3,211.58,10343.0,211.85,211.89,211.3,211.58,10343.0
2023-03-06 12:35:00,211.65,211.8,211.34,211.4,9118.0,211.65,211.8,211.34,211.4,9118.0
2023-03-06 12:40:00,211.29,211.5,210.7,210.88,30195.0,211.29,211.5,210.7,210.88,30195.0
2023-03-06 12:45:00,210.81,210.9,210.5,210.5,23663.0,210.81,210.9,210.5,210.5,23663.0
2023-03-06 12:50:00,210.54,210.92,210.35,210.65,19065.0,210.54,210.92,210.35,210.65,19065.0
2023-03-06 12:55:00,210.65,210.68,209.61,209.68,42810.0,210.65,210.68,209.61,209.68,42810.0
2023-03-06 13:00:00,209.79,210.05,209.66,209.7,23270.0,209.79,210.05,209.66,209.7,23270.0
2023-03-06 13:05:00,209.81,210.1,208.9,208.93,29934.0,209.81,210.1,208.9,208.93,29934.0
2023-03-06 13:10:00,208.93,209.02,208.37,208.77,51432.0,208.93,209.02,208.37,208.77,51432.0
2023-03-06 13:15:00,208.76,208.81,208.21,208.58,36246.0,208.76,208.81,208.21,208.58,36246.0
2023-03-06 13:20:00,208.6,209.56,208.32,209.29,71323.0,208.6,209.56,208.32,209.29,71323.0
2023-03-06 13:25:00,209.31,210.22,209.22,209.76,15428.0,209.31,210.22,209.22,209.76,15428.0
2023-03-06 13:30:00,209.84,209.84,209.0,209.18,31286.0,209.84,209.84,209.0,209.18,31286.0
2023-03-06 13:35:00,209.21,209.27,208.74,208.74,24912.0,209.21,209.27,208.74,208.74,24912.0
2023-03-06 13:40:00,208.81,209.4,208.52,209.25,21255.0,208.81,209.4,208.52,209.25,21255.0
2023-03-06 13:45:00,209.41,209.66,209.05,209.27,9941.0,209.41,209.66,209.05,209.27,9941.0
2023-03-06 13:50:00,209.31,209.99,209.31,209.96,10516.0,209.31,209.99,209.31,209.96,10516.0
2023-03-06 13:55:00,210.0,210.47,209.45,210.36,28390.0,210.0,210.47,209.45,210.36,28390.0
2023-03-06 14:00:00,210.43,210.87,210.12,210.86,15844.0,210.43,210.87,210.12,210.86,15844.0
2023-03-06 14:05:00,210.89,211.16,210.65,210.77,15075.0,210.89,211.16,210.65,210.77,15075.0
2023-03-06 14:10:00,210.77,210.77,209.88,210.16,23521.0,210.77,210.77,209.88,210.16,23521.0
2023-03-06 14:15:00,210.1,210.37,209.68,210.07,15997.0,210.1,210.37,209.68,210.07,15997.0
2023-03-06 14:20:00,209.99,210.46,209.99,210.0,11370.0,209.99,210.46,209.99,210.0,11370.0
2023-03-06 14:25:00,210.03,210.59,209.99,210.58,11352.0,210.03,210.59,209.99,210.58,11352.0
2023-03-06 14:30:00,210.53,210.82,210.35,210.39,10695.0,210.53,210.82,210.35,210.39,10695.0
2023-03-06 14:35:00,210.34,211.0,210.23,210.75,15801.0,210.34,211.0,210.23,210.75,15801.0
2023-03-06 14:40:00,210.84,211.49,210.63,211.49,23498.0,210.84,211.49,210.63,211.49,23498.0
2023-03-06 14:45:00,211.45,211.55,210.69,211.21,21660.0,211.45,211.55,210.69,211.21,21660.0
2023-03-06 14:50:00,211.08,211.76,210.93,211.71,16716.0,211.08,211.76,210.93,211.71,16716.0
2023-03-06 14:55:00,211.71,211.97,211.5,211.78,22510.0,211.71,211.97,211.5,211.78,22510.0
2023-03-06 15:00:00,211.78,211.98,211.5,211.56,20558.0,211.78,211.98,211.5,211.56,20558.0
2023-03-06 15:05:00,211.52,211.54,210.94,210.96,37603.0,211.52,211.54,210.94,210.96,37603.0
2023-03-06 15:10:00,210.99,211.3,210.07,210.32,24629.0,210.99,211.3,210.07,210.32,24629.0
2023-03-06 15:15:00,210.25,210.75,209.9,210.28,32793.0,210.25,210.75,209.9,210.28,32793.0
2023-03-06 15:20:00,210.06,210.42,209.7,209.91,20691.0,210.06,210.42,209.7,209.91,20691.0
2023-03-06 15:25:00,209.84,209.99,209.49,209.64,28389.0,209.84,209.99,209.49,209.64,28389.0
2023-03-06 15:30:00,209.66,210.72,209.52,210.4,25736.0,209.66,210.72,209.52,210.4,25736.0
2023-03-06 15:35:00,210.34,210.88,210.31,210.86,23291.0,210.34,210.88,210.31,210.86,23291.0
2023-03-06 15:40:00,210.88,211.58,210.63,211.17,39829.0,210.88,211.58,210.63,211.17,39829.0
2023-03-06 15:45:00,211.15,211.91,211.06,211.84,43080.0,211.15,211.91,211.06,211.84,43080.0
2023-03-06 15:50:00,211.89,211.89,211.13,211.17,57618.0,211.89,211.89,211.13,211.17,57618.0
2023-03-06 15:55:00,211.2,212.35,211.2,212.33,148099.0,211.2,212.35,211.2,212.33,148099.0
2023-03-07 09:30:00,212.5,217.32,212.33,216.18,175778.0,212.5,217.32,212.33,216.18,175778.0
2023-03-07 09:35:00,216.23,217.01,215.48,216.57,75506.0,216.23,217.01,215.48,216.57,75506.0
2023-03-07 09:40:00,216.66,217.76,216.1,216.75,89982.0,216.66,217.76,216.1,216.75,89982.0
2023-03-07 09:45:00,216.66,217.15,214.86,215.22,83661.0,216.66,217.15,214.86,215.22,83661.0
2023-03-07 09:50:00,215.25,215.59,214.28,215.25,56483.0,215.25,215.59,214.28,215.25,56483.0
2023-03-07 09:55:00,215.23,215.57,213.01,213.3,72054.0,215.23,215.57,213.01,213.3,72054.0
2023-03-07 10:00:00,213.53,213.6,211.61,211.61,64791.0,213.53,213.6,211.61,211.61,64791.0
2023-03-07 10:05:00,211.36,212.27,211.0,212.0,52418.0,211.36,212.27,211.0,212.0,52418.0
2023-03-07 10:10:00,212.09,212.21,211.16,211.71,50989.0,212.09,212.21,211.16,211.71,50989.0
2023-03-07 10:15:00,211.67,212.88,211.15,212.82,25687.0,211.67,212.88,211.15,212.82,25687.0
2023-03-07 10:20:00,212.73,214.44,212.72,213.71,53137.0,212.73,214.44,212.72,213.71,53137.0
2023-03-07 10:25:00,213.81,214.08,213.25,213.89,33486.0,213.81,214.08,213.25,213.89,33486.0
2023-03-07 10:30:00,213.85,215.43,213.4,215.01,51493.0,213.85,215.43,213.4,215.01,51493.0
2023-03-07 10:35:00,215.04,215.64,215.04,215.2,31440.0,215.04,215.64,215.04,215.2,31440.0
2023-03-07 10:40:00,215.16,215.29,214.04,214.33,35795.0,215.16,215.29,214.04,214.33,35795.0
2023-03-07 10:45:00,214.31,214.87,213.93,213.96,17201.0,214.31,214.87,213.93,213.96,17201.0
2023-03-07 10:50:00,213.89,214.51,213.74,214.2,15805.0,213.89,214.51,213.74,214.2,15805.0
2023-03-07 10:55:00,214.29,215.25,214.29,214.43,28417.0,214.29,215.25,214.29,214.43,28417.0
2023-03-07 11:00:00,214.42,215.16,214.26,214.9,28959.0,214.42,215.16,214.26,214.9,28959.0
2023-03-07 11:05:00,214.98,215.98,214.82,215.01,32660.0,214.98,215.98,214.82,215.01,32660.0
2023-03-07 11:10:00,215.22,215.49,215.08,215.21,8318.0,215.22,215.49,215.08,215.21,8318.0
2023-03-07 11:15:00,215.11,215.39,214.1,214.5,41435.0,215.11,215.39,214.1,214.5,41435.0
2023-03-07 11:20:00,214.54,214.7,213.78,213.94,17717.0,214.54,214.7,213.78,213.94,17717.0
2023-03-07 11:25:00,213.86,214.36,213.79,214.23,27749.0,213.86,214.36,213.79,214.23,27749.0
2023-03-07 11:30:00,214.16,214.62,213.86,214.5,24727.0,214.16,214.62,213.86,214.5,24727.0
2023-03-07 11:35:00,214.5,214.55,213.67,213.85,11829.0,214.5,214.55,213.67,213.85,11829.0
2023-03-07 11:40:00,214.0,214.68,213.32,214.68,14653.0,214.0,214.68,213.32,214.68,14653.0
2023-03-07 11:45:00,214.43,214.44,213.23,213.49,19767.0,214.43,214.44,213.23,213.49,19767.0
2023-03-07 11:50:00,213.73,214.29,213.16,213.48,20706.0,213.73,214.29,213.16,213.48,20706.0
2023-03-07 11:55:00,213.41,213.82,213.17,213.6,10864.0,213.41,213.82,213.17,213.6,10864.0
2023-03-07 12:00:00,213.54,214.24,213.5,213.9,7253.0,213.54,214.24,213.5,213.9,7253.0
2023-03-07 12:05:00,213.93,214.6,213.91,214.5,10691.0,213.93,214.6,213.91,214.5,10691.0
2023-03-07 12:10:00,214.52,214.9,214.39,214.69,14530.0,214.52,214.9,214.39,214.69,14530.0
2023-03-07 12:15:00,214.68,215.2,214.63,215.16,11452.0,214.68,215.2,214.63,215.16,11452.0
2023-03-07 12:20:00,215.5,215.77,215.07,215.64,18996.0,215.5,215.77,215.07,215.64,18996.0
2023-03-07 12:25:00,215.67,216.44,215.65,215.76,28084.0,215.67,216.44,215.65,215.76,28084.0
2023-03-07 12:30:00,215.78,216.19,215.63,216.15,13084.0,215.78,216.19,215.63,216.15,13084.0
2023-03-07 12:35:00,216.04,216.18,215.63,216.06,14725.0,216.04,216.18,215.63,216.06,14725.0
2023-03-07 12:40:00,216.09,216.46,215.9,216.29,17140.0,216.09,216.46,215.9,216.29,17140.0
2023-03-07 12:45:00,216.07,216.58,216.05,216.55,8161.0,216.07,216.58,216.05,216.55,8161.0
2023-03-07 12:50:00,216.57,216.73,216.13,216.31,20565.0,216.57,216.73,216.13,216.31,20565.0
2023-03-07 12:55:00,216.3,216.39,215.8,216.21,37519.0,216.3,216.39,215.8,216.21,37519.0
2023-03-07 13:00:00,216.13,216.15,214.92,214.93,28768.0,216.13,216.15,214.92,214.93,28768.0
2023-03-07 13:05:00,214.97,215.33,214.91,215.07,22449.0,214.97,215.33,214.91,215.07,22449.0
2023-03-07 13:10:00,215.0,215.2,214.71,214.98,36300.0,215.0,215.2,214.71,214.98,36300.0
2023-03-07 13:15:00,214.99,215.26,214.19,214.28,15104.0,214.99,215.26,214.19,214.28,15104.0
2023-03-07 13:20:00,214.26,214.26,213.87,213.92,14441.0,214.26,214.26,213.87,213.92,14441.0
2023-03-07 13:25:00,213.9,214.23,213.71,213.76,15226.0,213.9,214.23,213.71,213.76,15226.0
2023-03-07 13:30:00,213.75,214.11,213.6,214.08,10997.0,213.75,214.11,213.6,214.08,10997.0
2023-03-07 13:35:00,214.03,214.03,213.28,213.33,10866.0,214.03,214.03,213.28,213.33,10866.0
2023-03-07 13:40:00,213.28,213.28,212.7,212.89,22448.0,213.28,213.28,212.7,212.89,22448.0
2023-03-07 13:45:00,212.84,213.3,212.77,213.03,10314.0,212.84,213.3,212.77,213.03,10314.0
2023-03-07 13:50:00,213.07,213.3,212.79,212.89,14641.0,213.07,213.3,212.79,212.89,14641.0
2023-03-07 13:55:00,212.96,213.46,212.83,213.2,14381.0,212.96,213.46,212.83,213.2,14381.0
2023-03-07 14:00:00,213.2,213.77,213.15,213.4,17803.0,213.2,213.77,213.15,213.4,17803.0
2023-03-07 14:05:00,213.36,213.69,213.31,213.52,12434.0,213.36,213.69,213.31,213.52,12434.0
2023-03-07 14:10:00,213.58,214.21,213.47,214.1,13070.0,213.58,214.21,213.47,214.1,13070.0
2023-03-07 14:15:00,214.05,214.19,213.77,214.07,14297.0,214.05,214.19,213.77,214.07,14297.0
2023-03-07 14:20:00,213.99,214.4,213.54,213.54,20248.0,213.99,214.4,213.54,213.54,20248.0
2023-03-07 14:25:00,213.47,214.18,213.4,213.92,21097.0,213.47,214.18,213.4,213.92,21097.0
2023-03-07 14:30:00,213.9,214.19,213.85,213.94,10247.0,213.9,214.19,213.85,213.94,10247.0
2023-03-07 14:35:00,213.9,214.1,213.7,214.02,9144.0,213.9,214.1,213.7,214.02,9144.0
2023-03-07 14:40:00,213.99,214.12,213.73,214.01,14222.0,213.99,214.12,213.73,214.01,14222.0
2023-03-07 14:45:00,214.05,214.44,213.79,213.79,15385.0,214.05,214.44,213.79,213.79,15385.0
2023-03-07 14:50:00,213.77,213.77,213.38,213.41,18716.0,213.77,213.77,213.38,213.41,18716.0
2023-03-07 14:55:00,213.33,213.75,213.18,213.74,14359.0,213.33,213.75,213.18,213.74,14359.0
2023-03-07 15:00:00,213.74,214.23,213.69,214.07,12380.0,213.74,214.23,213.69,214.07,12380.0
2023-03-07 15:05:00,214.07,214.37,213.79,214.01,15535.0,214.07,214.37,213.79,214.01,15535.0
2023-03-07 15:10:00,214.0,214.4,213.99,214.31,13065.0,214.0,214.4,213.99,214.31,13065.0
2023-03-07 15:15:00,214.28,214.61,214.18,214.43,29174.0,214.28,214.61,214.18,214.43,29174.0
2023-03-07 15:20:00,214.53,214.64,214.1,214.64,23888.0,214.53,214.64,214.1,214.64,23888.0
2023-03-07 15:25:00,214.57,214.87,213.89,214.04,20160.0,214.57,214.87,213.89,214.04,20160.0
2023-03-07 15:30:00,213.97,214.34,213.8,214.23,22952.0,213.97,214.34,213.8,214.23,22952.0
2023-03-07 15:35:00,214.23,214.93,214.1,214.53,32951.0,214.23,214.93,214.1,214.53,32951.0
2023-03-07 15:40:00,214.53,214.85,214.32,214.58,21125.0,214.53,214.85,214.32,214.58,21125.0
2023-03-07 15:45:00,214.55,214.67,214.35,214.38,32292.0,214.55,214.67,214.35,214.38,32292.0
2023-03-07 15:50:00,214.42,214.43,213.78,213.89,69961.0,214.42,214.43,213.78,213.89,69961.0
2023-03-07 15:55:00,213.91,214.44,213.9,214.33,87750.0,213.91,214.44,213.9,214.33,87750.0
2023-03-08 09:30:00,215.29,216.17,212.82,213.41,86046.0,215.29,216.17,212.82,213.41,86046.0
2023-03-08 09:35:00,213.41,214.22,211.35,211.45,76485.0,213.41,214.22,211.35,211.45,76485.0
2023-03-08 09:40:00,211.59,212.07,210.58,210.58,77845.0,211.59,212.07,210.58,210.58,77845.0
2023-03-08 09:45:00,210.74,212.72,210.26,212.66,50540.0,210.74,212.72,210.26,212.66,50540.0
2023-03-08 09:50:00,212.66,213.53,212.01,213.0,35679.0,212.66,213.53,212.01,213.0,35679.0
2023-03-08 09:55:00,212.94,213.34,212.76,213.16,23215.0,212.94,213.34,212.76,213.16,23215.0
2023-03-08 10:00:00,213.15,214.49,211.85,214.44,50702.0,213.15,214.49,211.85,214.44,50702.0
2023-03-08 10:05:00,214.28,214.48,212.78,213.68,46940.0,214.28,214.48,212.78,213.68,46940.0
2023-03-08 10:10:00,213.66,214.34,213.06,213.14,19344.0,213.66,214.34,213.06,213.14,19344.0
2023-03-08 10:15:00,213.04,213.84,212.95,213.28,10790.0,213.04,213.84,212.95,213.28,10790.0
2023-03-08 10:20:00,213.36,213.5,212.31,213.27,25126.0,213.36,213.5,212.31,213.27,25126.0
2023-03-08 10:25:00,213.21,213.89,212.4,212.4,18815.0,213.21,213.89,212.4,212.4,18815.0
2023-03-08 10:30:00,212.58,212.83,211.87,212.48,34939.0,212.58,212.83,211.87,212.48,34939.0
2023-03-08 10:35:00,212.47,212.7,211.76,211.83,42518.0,212.47,212.7,211.76,211.83,42518.0
2023-03-08 10:40:00,212.01,212.23,211.55,212.06,29591.0,212.01,212.23,211.55,212.06,29591.0
2023-03-08 10:45:00,212.15,212.15,211.25,211.44,20008.0,212.15,212.15,211.25,211.44,20008.0
2023-03-08 10:50:00,211.64,212.87,211.64,212.87,12788.0,211.64,212.87,211.64,212.87,12788.0
2023-03-08 10:55:00,212.95,213.22,212.52,212.77,20574.0,212.95,213.22,212.52,212.77,20574.0
2023-03-08 11:00:00,212.94,213.26,212.46,212.73,15824.0,212.94,213.26,212.46,212.73,15824.0
2023-03-08 11:05:00,212.87,213.19,212.71,212.85,10558.0,212.87,213.19,212.71,212.85,10558.0
2023-03-08 11:10:00,212.9,212.95,212.51,212.64,9272.0,212.9,212.95,212.51,212.64,9272.0
2023-03-08 11:15:00,212.62,212.81,212.13,212.44,6278.0,212.62,212.81,212.13,212.44,6278.0
2023-03-08 11:20:00,212.47,213.21,212.27,213.21,12249.0,212.47,213.21,212.27,213.21,12249.0
2023-03-08 11:25:00,213.0,213.23,212.3,212.49,14833.0,213.0,213.23,212.3,212.49,14833.0
2023-03-08 11:30:00,212.5,212.5,211.73,211.83,16401.0,212.5,212.5,211.73,211.83,16401.0
2023-03-08 11:35:00,211.73,211.92,211.35,211.59,12432.0,211.73,211.92,211.35,211.59,12432.0
2023-03-08 11:40:00,211.63,211.76,211.09,211.13,8572.0,211.63,211.76,211.09,211.13,8572.0
2023-03-08 11:45:00,211.14,212.3,210.85,212.02,14123.0,211.14,212.3,210.85,212.02,14123.0
2023-03-08 11:50:00,212.12,212.12,211.76,211.8,7835.0,212.12,212.12,211.76,211.8,7835.0
2023-03-08 11:55:00,211.72,212.21,211.71,212.14,6454.0,211.72,212.21,211.71,212.14,6454.0
2023-03-08 12:00:00,212.08,212.13,211.84,212.03,8125.0,212.08,212.13,211.84,212.03,8125.0
2023-03-08 12:05:00,212.03,212.29,211.67,211.8,8911.0,212.03,212.29,211.67,211.8,8911.0
2023-03-08 12:10:00,211.75,212.26,211.68,211.78,6862.0,211.75,212.26,211.68,211.78,6862.0
2023-03-08 12:15:00,211.73,211.73,211.33,211.38,13225.0,211.73,211.73,211.33,211.38,13225.0
2023-03-08 12:20:00,211.44,211.44,211.03,211.15,9483.0,211.44,211.44,211.03,211.15,9483.0
2023-03-08 12:25:00,211.15,211.26,210.67,210.87,14254.0,211.15,211.26,210.67,210.87,14254.0
2023-03-08 12:30:00,210.91,210.95,210.25,210.75,24302.0,210.91,210.95,210.25,210.75,24302.0
2023-03-08 12:35:00,210.73,211.15,210.57,210.57,14229.0,210.73,211.15,210.57,210.57,14229.0
2023-03-08 12:40:00,210.58,211.11,210.58,210.98,7045.0,210.58,211.11,210.58,210.98,7045.0
2023-03-08 12:45:00,210.98,211.32,210.81,211.15,7770.0,210.98,211.32,210.81,211.15,7770.0
2023-03-08 12:50:00,211.15,211.26,210.93,211.09,7359.0,211.15,211.26,210.93,211.09,7359.0
2023-03-08 12:55:00,211.13,211.25,210.82,210.83,19755.0,211.13,211.25,210.82,210.83,19755.0
2023-03-08 13:00:00,210.72,211.58,210.72,211.19,15694.0,210.72,211.58,210.72,211.19,15694.0
2023-03-08 13:05:00,211.19,211.53,210.92,211.03,9766.0,211.19,211.53,210.92,211.03,9766.0
2023-03-08 13:10:00,210.93,211.58,210.88,211.49,9740.0,210.93,211.58,210.88,211.49,9740.0
2023-03-08 13:15:00,211.53,212.07,211.5,211.93,11579.0,211.53,212.07,211.5,211.93,11579.0
2023-03-08 13:20:00,211.9,212.13,211.6,211.95,9846.0,211.9,212.13,211.6,211.95,9846.0
2023-03-08 13:25:00,211.8,212.06,211.59,211.69,12190.0,211.8,212.06,211.59,211.69,12190.0
2023-03-08 13:30:00,211.62,212.16,211.61,211.97,9609.0,211.62,212.16,211.61,211.97,9609.0
2023-03-08 13:35:00,211.97,212.06,211.76,211.77,8592.0,211.97,212.06,211.76,211.77,8592.0
2023-03-08 13:40:00,211.69,211.82,211.57,211.66,7100.0,211.69,211.82,211.57,211.66,7100.0
2023-03-08 13:45:00,211.62,211.76,211.36,211.65,7949.0,211.62,211.76,211.36,211.65,7949.0
2023-03-08 13:50:00,211.65,212.09,211.65,212.09,8750.0,211.65,212.09,211.65,212.09,8750.0
2023-03-08 13:55:00,212.09,212.1,211.85,212.09,11000.0,212.09,212.1,211.85,212.09,11000.0
2023-03-08 14:00:00,212.1,212.1,211.76,211.91,7375.0,212.1,212.1,211.76,211.91,7375.0
2023-03-08 14:05:00,211.83,212.15,211.7,212.07,9250.0,211.83,212.15,211.7,212.07,9250.0
2023-03-08 14:10:00,212.09,212.59,212.09,212.42,13245.0,212.09,212.59,212.09,212.42,13245.0
2023-03-08 14:15:00,212.26,212.69,212.26,212.49,12228.0,212.26,212.69,212.26,212.49,12228.0
2023-03-08 14:20:00,212.42,213.1,212.42,212.9,13709.0,212.42,213.1,212.42,212.9,13709.0
2023-03-08 14:25:00,212.96,213.6,212.91,213.26,20548.0,212.96,213.6,212.91,213.26,20548.0
2023-03-08 14:30:00,213.27,213.81,213.03,213.24,14764.0,213.27,213.81,213.03,213.24,14764.0
2023-03-08 14:35:00,213.24,213.63,213.23,213.53,8956.0,213.24,213.63,213.23,213.53,8956.0
2023-03-08 14:40:00,213.5,213.91,213.49,213.83,18109.0,213.5,213.91,213.49,213.83,18109.0
2023-03-08 14:45:00,213.84,213.84,212.99,213.07,24511.0,213.84,213.84,212.99,213.07,24511.0
2023-03-08 14:50:00,213.08,213.31,212.83,213.16,10794.0,213.08,213.31,212.83,213.16,10794.0
2023-03-08 14:55:00,213.12,213.21,212.94,212.99,14661.0,213.12,213.21,212.94,212.99,14661.0
2023-03-08 15:00:00,213.06,213.06,212.65,212.7,9930.0,213.06,213.06,212.65,212.7,9930.0
2023-03-08 15:05:00,212.65,213.44,212.51,213.31,12765.0,212.65,213.44,212.51,213.31,12765.0
2023-03-08 15:10:00,213.2,213.35,212.74,212.82,17765.0,213.2,213.35,212.74,212.82,17765.0
2023-03-08 15:15:00,212.81,212.82,212.44,212.53,16131.0,212.81,212.82,212.44,212.53,16131.0
2023-03-08 15:20:00,212.61,213.06,212.61,212.93,15164.0,212.61,213.06,212.61,212.93,15164.0
2023-03-08 15:25:00,212.95,213.43,212.91,213.2,19355.0,212.95,213.43,212.91,213.2,19355.0
2023-03-08 15:30:00,213.23,213.65,212.98,213.53,27148.0,213.23,213.65,212.98,213.53,27148.0
2023-03-08 15:35:00,213.58,213.84,213.45,213.52,20997.0,213.58,213.84,213.45,213.52,20997.0
2023-03-08 15:40:00,213.52,214.3,213.48,214.08,34020.0,213.52,214.3,213.48,214.08,34020.0
2023-03-08 15:45:00,214.22,214.85,214.22,214.7,35283.0,214.22,214.85,214.22,214.7,35283.0
2023-03-08 15:50:00,214.7,214.81,214.22,214.72,48482.0,214.7,214.81,214.22,214.72,48482.0
2023-03-08 15:55:00,214.62,214.65,214.02,214.34,125460.0,214.62,214.65,214.02,214.34,125460.0
2023-03-09 09:30:00,214.65,215.53,213.63,213.75,40486.0,214.65,215.53,213.63,213.75,40486.0
2023-03-09 09:35:00,214.0,214.5,213.25,214.2,30707.0,214.0,214.5,213.25,214.2,30707.0
2023-03-09 09:40:00,214.3,214.74,213.75,213.78,28320.0,214.3,214.74,213.75,213.78,28320.0
2023-03-09 09:45:00,213.96,215.25,213.94,214.8,28036.0,213.96,215.25,213.94,214.8,28036.0
2023-03-09 09:50:00,214.73,215.19,214.5,214.97,22428.0,214.73,215.19,214.5,214.97,22428.0
2023-03-09 09:55:00,214.92,215.67,214.88,215.31,28930.0,214.92,215.67,214.88,215.31,28930.0
2023-03-09 10:00:00,215.35,217.55,215.01,217.53,48798.0,215.35,217.55,215.01,217.53,48798.0
2023-03-09 10:05:00,217.4,217.51,216.49,216.6,48010.0,217.4,217.51,216.49,216.6,48010.0
2023-03-09 10:10:00,216.7,216.9,216.0,216.5,17892.0,216.7,216.9,216.0,216.5,17892.0
2023-03-09 10:15:00,216.27,216.79,215.05,216.03,16798.0,216.27,216.79,215.05,216.03,16798.0
2023-03-09 10:20:00,215.99,216.56,215.94,216.0,17295.0,215.99,216.56,215.94,216.0,17295.0
2023-03-09 10:25:00,216.09,216.72,215.71,216.56,21230.0,216.09,216.72,215.71,216.56,21230.0
2023-03-09 10:30:00,216.5,217.82,216.45,217.68,28775.0,216.5,217.82,216.45,217.68,28775.0
2023-03-09 10:35:00,217.48,218.25,216.71,217.03,47572.0,217.48,218.25,216.71,217.03,47572.0
2023-03-09 10:40:00,217.04,217.18,216.75,217.13,14916.0,217.04,217.18,216.75,217.13,14916.0
2023-03-09 10:45:00,216.99,217.31,216.82,216.85,13610.0,216.99,217.31,216.82,216.85,13610.0
2023-03-09 10:50:00,216.84,217.38,216.64,217.06,22892.0,216.84,217.38,216.64,217.06,22892.0
2023-03-09 10:55:00,217.06,217.28,216.76,216.87,21387.0,217.06,217.28,216.76,216.87,21387.0
2023-03-09 11:00:00,216.75,217.19,216.75,216.97,16618.0,216.75,217.19,216.75,216.97,16618.0
2023-03-09 11:05:00,216.96,217.0,216.23,216.54,18762.0,216.96,217.0,216.23,216.54,18762.0
2023-03-09 11:10:00,216.59,216.59,216.13,216.55,11987.0,216.59,216.59,216.13,216.55,11987.0
2023-03-09 11:15:00,216.53,217.28,216.53,217.28,19947.0,216.53,217.28,216.53,217.28,19947.0
2023-03-09 11:20:00,217.27,217.29,216.68,217.24,13147.0,217.27,217.29,216.68,217.24,13147.0
2023-03-09 11:25:00,217.24,217.75,216.84,217.01,20614.0,217.24,217.75,216.84,217.01,20614.0
2023-03-09 11:30:00,217.2,217.79,217.12,217.55,19334.0,217.2,217.79,217.12,217.55,19334.0
2023-03-09 11:35:00,217.55,217.55,217.05,217.29,13868.0,217.55,217.55,217.05,217.29,13868.0
2023-03-09 11:40:00,217.35,217.44,216.75,217.03,12278.0,217.35,217.44,216.75,217.03,12278.0
2023-03-09 11:45:00,217.05,217.28,216.38,216.86,12306.0,217.05,217.28,216.38,216.86,12306.0
2023-03-09 11:50:00,217.07,217.68,216.86,217.53,8681.0,217.07,217.68,216.86,217.53,8681.0
2023-03-09 11:55:00,217.69,217.72,217.03,217.13,10722.0,217.69,217.72,217.03,217.13,10722.0
2023-03-09 12:00:00,217.23,217.34,216.28,216.49,13006.0,217.23,217.34,216.28,216.49,13006.0
2023-03-09 12:05:00,216.59,217.22,216.43,216.92,11124.0,216.59,217.22,216.43,216.92,11124.0
2023-03-09 12:10:00,216.97,217.55,216.97,217.44,12702.0,216.97,217.55,216.97,217.44,12702.0
2023-03-09 12:15:00,217.38,217.38,216.98,217.22,8744.0,217.38,217.38,216.98,217.22,8744.0
2023-03-09 12:20:00,217.26,217.55,217.1,217.1,8170.0,217.26,217.55,217.1,217.1,8170.0
2023-03-09 12:25:00,217.1,217.41,216.7,216.9,8277.0,217.1,217.41,216.7,216.9,8277.0
2023-03-09 12:30:00,216.91,217.16,216.44,216.53,12313.0,216.91,217.16,216.44,216.53,12313.0
2023-03-09 12:35:00,216.53,216.59,215.67,215.78,28938.0,216.53,216.59,215.67,215.78,28938.0
2023-03-09 12:40:00,215.77,215.83,214.96,215.33,27958.0,215.77,215.83,214.96,215.33,27958.0
2023-03-09 12:45:00,215.45,215.45,214.84,214.89,7787.0,215.45,215.45,214.84,214.89,7787.0
2023-03-09 12:50:00,214.96,215.83,214.88,215.61,9611.0,214.96,215.83,214.88,215.61,9611.0
2023-03-09 12:55:00,215.52,215.88,215.28,215.44,7716.0,215.52,215.88,215.28,215.44,7716.0
2023-03-09 13:00:00,215.49,215.54,215.21,215.36,7687.0,215.49,215.54,215.21,215.36,7687.0
2023-03-09 13:05:00,215.24,215.43,215.1,215.18,8448.0,215.24,215.43,215.1,215.18,8448.0
2023-03-09 13:10:00,215.12,215.14,214.76,215.05,11225.0,215.12,215.14,214.76,215.05,11225.0
2023-03-09 13:15:00,215.0,215.53,214.98,215.23,6036.0,215.0,215.53,214.98,215.23,6036.0
2023-03-09 13:20:00,215.17,215.29,214.16,214.44,14442.0,215.17,215.29,214.16,214.44,14442.0
2023-03-09 13:25:00,214.52,214.72,214.39,214.66,11597.0,214.52,214.72,214.39,214.66,11597.0
2023-03-09 13:30:00,214.66,214.8,214.26,214.39,8746.0,214.66,214.8,214.26,214.39,8746.0
2023-03-09 13:35:00,214.41,214.65,214.06,214.28,12277.0,214.41,214.65,214.06,214.28,12277.0
2023-03-09 13:40:00,214.31,214.99,214.22,214.74,9063.0,214.31,214.99,214.22,214.74,9063.0
2023-03-09 13:45:00,214.65,214.99,214.09,214.09,8856.0,214.65,214.99,214.09,214.09,8856.0
2023-03-09 13:50:00,214.05,214.5,213.64,214.5,19223.0,214.05,214.5,213.64,214.5,19223.0
2023-03-09 13:55:00,214.47,214.47,213.42,213.54,23935.0,214.47,214.47,213.42,213.54,23935.0
2023-03-09 14:00:00,213.52,213.52,212.84,212.87,25148.0,213.52,213.52,212.84,212.87,25148.0
2023-03-09 14:05:00,212.94,213.19,212.79,212.89,20862.0,212.94,213.19,212.79,212.89,20862.0
2023-03-09 14:10:00,212.94,213.09,212.53,213.09,14265.0,212.94,213.09,212.53,213.09,14265.0
2023-03-09 14:15:00,213.07,213.11,212.6,213.03,12860.0,213.07,213.11,212.6,213.03,12860.0
2023-03-09 14:20:00,213.02,213.67,212.89,213.46,15460.0,213.02,213.67,212.89,213.46,15460.0
2023-03-09 14:25:00,213.43,214.0,213.43,213.74,13838.0,213.43,214.0,213.43,213.74,13838.0
2023-03-09 14:30:00,213.74,213.85,212.84,212.84,17681.0,213.74,213.85,212.84,212.84,17681.0
2023-03-09 14:35:00,212.83,213.27,212.77,213.03,18263.0,212.83,213.27,212.77,213.03,18263.0
2023-03-09 14:40:00,213.06,213.55,212.93,213.12,14676.0,213.06,213.55,212.93,213.12,14676.0
2023-03-09 14:45:00,213.13,213.13,212.45,212.58,12841.0,213.13,213.13,212.45,212.58,12841.0
2023-03-09 14:50:00,212.52,212.91,212.43,212.75,15506.0,212.52,212.91,212.43,212.75,15506.0
2023-03-09 14:55:00,212.73,212.74,212.49,212.56,9344.0,212.73,212.74,212.49,212.56,9344.0
2023-03-09 15:00:00,212.63,212.83,212.14,212.19,12771.0,212.63,212.83,212.14,212.19,12771.0
2023-03-09 15:05:00,212.14,212.57,212.05,212.09,17611.0,212.14,212.57,212.05,212.09,17611.0
2023-03-09 15:10:00,212.13,212.28,211.56,211.69,22928.0,212.13,212.28,211.56,211.69,22928.0
2023-03-09 15:15:00,211.5,211.68,210.62,210.62,41218.0,211.5,211.68,210.62,210.62,41218.0
2023-03-09 15:20:00,210.76,211.41,210.54,211.0,31760.0,210.76,211.41,210.54,211.0,31760.0
2023-03-09 15:25:00,211.0,211.9,210.99,211.44,17013.0,211.0,211.9,210.99,211.44,17013.0
2023-03-09 15:30:00,211.43,212.38,211.07,212.23,40336.0,211.43,212.38,211.07,212.23,40336.0
2023-03-09 15:35:00,212.29,212.33,211.57,212.22,32377.0,212.29,212.33,211.57,212.22,32377.0
2023-03-09 15:40:00,212.2,212.37,211.82,212.24,29304.0,212.2,212.37,211.82,212.24,29304.0
2023-03-09 15:45:00,212.26,212.52,211.91,212.21,43118.0,212.26,212.52,211.91,212.21,43118.0
2023-03-09 15:50:00,212.14,212.88,211.97,212.04,80596.0,212.14,212.88,211.97,212.04,80596.0
2023-03-09 15:55:00,212.18,212.2,211.22,211.22,149471.0,212.18,212.2,211.22,211.22,149471.0
2023-03-10 09:30:00,210.33,210.9,209.17,209.92,77248.0,210.33,210.9,209.17,209.92,77248.0
2023-03-10 09:35:00,209.92,210.21,207.56,208.27,62081.0,209.92,210.21,207.56,208.27,62081.0
2023-03-10 09:40:00,208.14,208.23,206.81,208.0,65200.0,208.14,208.23,206.81,208.0,65200.0
2023-03-10 09:45:00,208.09,208.31,207.12,208.0,34894.0,208.09,208.31,207.12,208.0,34894.0
2023-03-10 09:50:00,208.01,209.71,207.98,209.0,54263.0,208.01,209.71,207.98,209.0,54263.0
2023-03-10 09:55:00,209.03,209.09,207.8,208.18,36292.0,209.03,209.09,207.8,208.18,36292.0
2023-03-10 10:00:00,207.98,208.98,207.93,208.13,35688.0,207.98,208.98,207.93,208.13,35688.0
2023-03-10 10:05:00,208.25,209.33,207.95,208.93,43471.0,208.25,209.33,207.95,208.93,43471.0
2023-03-10 10:10:00,208.99,209.57,208.39,209.05,34821.0,208.99,209.57,208.39,209.05,34821.0
2023-03-10 10:15:00,208.99,209.8,207.07,207.1,21524.0,208.99,209.8,207.07,207.1,21524.0
2023-03-10 10:20:00,207.05,208.69,206.92,208.49,16117.0,207.05,208.69,206.92,208.49,16117.0
2023-03-10 10:25:00,208.56,208.77,208.06,208.25,9090.0,208.56,208.77,208.06,208.25,9090.0
2023-03-10 10:30:00,208.25,209.33,208.25,209.04,11559.0,208.25,209.33,208.25,209.04,11559.0
2023-03-10 10:35:00,209.16,209.89,208.99,209.26,17017.0,209.16,209.89,208.99,209.26,17017.0
2023-03-10 10:40:00,209.27,209.27,208.13,208.52,6065.0,209.27,209.27,208.13,208.52,6065.0
2023-03-10 10:45:00,208.45,209.25,208.44,209.25,6638.0,208.45,209.25,208.44,209.25,6638.0
2023-03-10 10:50:00,209.42,210.31,209.4,210.3,8844.0,209.42,210.31,209.4,210.3,8844.0
2023-03-10 10:55:00,210.51,211.44,210.5,211.4,24079.0,210.51,211.44,210.5,211.4,24079.0
2023-03-10 11:00:00,211.28,211.55,210.92,211.36,12681.0,211.28,211.55,210.92,211.36,12681.0
2023-03-10 11:05:00,211.32,212.07,211.32,211.67,15030.0,211.32,212.07,211.32,211.67,15030.0
2023-03-10 11:10:00,211.7,212.24,211.64,212.0,21876.0,211.7,212.24,211.64,212.0,21876.0
2023-03-10 11:15:00,212.05,212.13,211.26,211.95,11288.0,212.05,212.13,211.26,211.95,11288.0
2023-03-10 11:20:00,211.82,212.74,211.82,212.6,7203.0,211.82,212.74,211.82,212.6,7203.0
2023-03-10 11:25:00,212.58,213.59,212.47,213.09,20336.0,212.58,213.59,212.47,213.09,20336.0
2023-03-10 11:30:00,213.09,213.36,212.49,212.63,11656.0,213.09,213.36,212.49,212.63,11656.0
2023-03-10 11:35:00,212.68,212.79,212.09,212.49,8899.0,212.68,212.79,212.09,212.49,8899.0
2023-03-10 11:40:00,212.48,212.49,211.49,211.57,11071.0,212.48,212.49,211.49,211.57,11071.0
2023-03-10 11:45:00,211.71,211.72,210.41,210.55,19365.0,211.71,211.72,210.41,210.55,19365.0
2023-03-10 11:50:00,210.39,210.53,210.07,210.4,8625.0,210.39,210.53,210.07,210.4,8625.0
2023-03-10 11:55:00,210.28,210.6,209.52,209.53,11388.0,210.28,210.6,209.52,209.53,11388.0
2023-03-10 12:00:00,209.76,209.89,208.9,208.97,21048.0,209.76,209.89,208.9,208.97,21048.0
2023-03-10 12:05:00,209.1,209.29,208.46,208.47,19027.0,209.1,209.29,208.46,208.47,19027.0
2023-03-10 12:10:00,208.54,208.64,207.87,208.05,15225.0,208.54,208.64,207.87,208.05,15225.0
2023-03-10 12:15:00,208.0,208.82,207.87,208.62,77599.0,208.0,208.82,207.87,208.62,77599.0
2023-03-10 12:20:00,208.49,209.15,208.38,208.58,12378.0,208.49,209.15,208.38,208.58,12378.0
2023-03-10 12:25:00,208.5,208.59,207.87,208.06,9204.0,208.5,208.59,207.87,208.06,9204.0
2023-03-10 12:30:00,208.23,209.15,207.93,208.75,12577.0,208.23,209.15,207.93,208.75,12577.0
2023-03-10 12:35:00,208.99,209.41,208.68,208.69,11745.0,208.99,209.41,208.68,208.69,11745.0
2023-03-10 12:40:00,208.65,208.66,207.73,208.24,11540.0,208.65,208.66,207.73,208.24,11540.0
2023-03-10 12:45:00,208.2,208.25,207.25,207.49,16159.0,208.2,208.25,207.25,207.49,16159.0
2023-03-10 12:50:00,207.47,207.99,206.26,206.27,41115.0,207.47,207.99,206.26,206.27,41115.0
2023-03-10 12:55:00,206.26,207.38,205.87,207.3,33768.0,206.26,207.38,205.87,207.3,33768.0
2023-03-10 13:00:00,207.39,207.94,207.12,207.57,12880.0,207.39,207.94,207.12,207.57,12880.0
2023-03-10 13:05:00,207.64,207.73,207.02,207.17,9912.0,207.64,207.73,207.02,207.17,9912.0
2023-03-10 13:10:00,207.2,207.53,206.79,207.21,9442.0,207.2,207.53,206.79,207.21,9442.0
2023-03-10 13:15:00,207.0,207.84,206.99,207.53,18236.0,207.0,207.84,206.99,207.53,18236.0
2023-03-10 13:20:00,207.54,208.01,207.54,207.62,12244.0,207.54,208.01,207.54,207.62,12244.0
2023-03-10 13:25:00,207.61,207.65,206.69,207.25,14951.0,207.61,207.65,206.69,207.25,14951.0
2023-03-10 13:30:00,207.16,207.25,206.5,207.02,17166.0,207.16,207.25,206.5,207.02,17166.0
2023-03-10 13:35:00,206.93,207.24,206.64,206.93,13167.0,206.93,207.24,206.64,206.93,13167.0
2023-03-10 13:40:00,206.64,206.94,206.37,206.8,10896.0,206.64,206.94,206.37,206.8,10896.0
2023-03-10 13:45:00,206.81,206.81,205.78,206.44,48475.0,206.81,206.81,205.78,206.44,48475.0
2023-03-10 13:50:00,206.41,206.87,206.36,206.63,11119.0,206.41,206.87,206.36,206.63,11119.0
2023-03-10 13:55:00,206.61,207.21,206.61,206.89,8070.0,206.61,207.21,206.61,206.89,8070.0
2023-03-10 14:00:00,206.81,207.53,206.77,207.49,13613.0,206.81,207.53,206.77,207.49,13613.0
2023-03-10 14:05:00,207.73,208.2,207.3,207.97,21400.0,207.73,208.2,207.3,207.97,21400.0
2023-03-10 14:10:00,208.06,208.14,207.43,207.73,7638.0,208.06,208.14,207.43,207.73,7638.0
2023-03-10 14:15:00,207.63,207.63,206.91,207.5,9670.0,207.63,207.63,206.91,207.5,9670.0
2023-03-10 14:20:00,207.45,207.45,207.0,207.26,6358.0,207.45,207.45,207.0,207.26,6358.0
2023-03-10 14:25:00,207.26,207.41,206.87,207.08,6956.0,207.26,207.41,206.87,207.08,6956.0
2023-03-10 14:30:00,207.16,207.9,207.14,207.72,10150.0,207.16,207.9,207.14,207.72,10150.0
2023-03-10 14:35:00,207.66,208.34,207.55,208.1,9218.0,207.66,208.34,207.55,208.1,9218.0
2023-03-10 14:40:00,207.97,208.7,207.7,207.93,9962.0,207.97,208.7,207.7,207.93,9962.0
2023-03-10 14:45:00,208.1,208.87,208.08,208.86,7285.0,208.1,208.87,208.08,208.86,7285.0
2023-03-10 14:50:00,208.91,208.96,208.46,208.68,6832.0,208.91,208.96,208.46,208.68,6832.0
2023-03-10 14:55:00,208.8,209.14,208.76,209.05,11025.0,208.8,209.14,208.76,209.05,11025.0
2023-03-10 15:00:00,209.12,209.66,208.76,209.65,15095.0,209.12,209.66,208.76,209.65,15095.0
2023-03-10 15:05:00,209.43,209.66,209.03,209.51,8304.0,209.43,209.66,209.03,209.51,8304.0
2023-03-10 15:10:00,209.45,209.96,209.23,209.29,16958.0,209.45,209.96,209.23,209.29,16958.0
2023-03-10 15:15:00,209.29,209.49,208.56,208.56,10302.0,209.29,209.49,208.56,208.56,10302.0
2023-03-10 15:20:00,208.56,208.63,208.26,208.53,11467.0,208.56,208.63,208.26,208.53,11467.0
2023-03-10 15:25:00,208.66,208.85,208.44,208.54,4613.0,208.66,208.85,208.44,208.54,4613.0
2023-03-10 15:30:00,208.49,208.63,208.27,208.33,8634.0,208.49,208.63,208.27,208.33,8634.0
2023-03-10 15:35:00,208.33,208.45,208.0,208.13,9026.0,208.33,208.45,208.0,208.13,9026.0
2023-03-10 15:40:00,208.13,208.13,207.71,207.97,14587.0,208.13,208.13,207.71,207.97,14587.0
2023-03-10 15:45:00,207.92,207.98,207.58,207.58,19286.0,207.92,207.98,207.58,207.58,19286.0
2023-03-10 15:50:00,207.54,208.18,207.3,207.82,47993.0,207.54,208.18,207.3,207.82,47993.0
2023-03-10 15:55:00,207.76,208.08,207.57,207.77,81529.0,207.76,208.08,207.57,207.77,81529.0
2023-03-13 09:30:00,204.62,207.5,203.1,207.04,112980.0,204.62,207.5,203.1,207.04,112980.0
2023-03-13 09:35:00,207.27,207.32,204.28,205.06,41576.0,207.27,207.32,204.28,205.06,41576.0
2023-03-13 09:40:00,205.02,205.4,202.9,203.03,35079.0,205.02,205.4,202.9,203.03,35079.0
2023-03-13 09:45:00,203.19,205.14,203.0,204.72,25754.0,203.19,205.14,203.0,204.72,25754.0
2023-03-13 09:50:00,204.97,205.54,203.0,204.02,30628.0,204.97,205.54,203.0,204.02,30628.0
2023-03-13 09:55:00,203.74,205.42,203.68,204.39,42493.0,203.74,205.42,203.68,204.39,42493.0
2023-03-13 10:00:00,204.4,204.58,203.59,204.4,13995.0,204.4,204.58,203.59,204.4,13995.0
2023-03-13 10:05:00,204.37,205.79,204.18,205.47,24978.0,204.37,205.79,204.18,205.47,24978.0
2023-03-13 10:10:00,205.54,206.08,204.91,205.04,30595.0,205.54,206.08,204.91,205.04,30595.0
2023-03-13 10:15:00,205.03,205.23,204.0,204.27,21581.0,205.03,205.23,204.0,204.27,21581.0
2023-03-13 10:20:00,204.07,204.93,203.95,204.64,17315.0,204.07,204.93,203.95,204.64,17315.0
2023-03-13 10:25:00,205.0,205.88,204.69,204.89,12052.0,205.0,205.88,204.69,204.89,12052.0
2023-03-13 10:30:00,205.07,206.86,204.81,206.45,20046.0,205.07,206.86,204.81,206.45,20046.0
2023-03-13 10:35:00,206.46,206.64,205.79,205.96,15634.0,206.46,206.64,205.79,205.96,15634.0
2023-03-13 10:40:00,206.12,206.3,205.17,206.29,9881.0,206.12,206.3,205.17,206.29,9881.0
2023-03-13 10:45:00,206.35,207.09,206.03,206.56,11427.0,206.35,207.09,206.03,206.56,11427.0
2023-03-13 10:50:00,206.63,206.88,205.76,206.25,13493.0,206.63,206.88,205.76,206.25,13493.0
2023-03-13 10:55:00,206.5,207.28,206.33,207.15,20026.0,206.5,207.28,206.33,207.15,20026.0
2023-03-13 11:00:00,207.28,207.45,206.59,206.79,9290.0,207.28,207.45,206.59,206.79,9290.0
2023-03-13 11:05:00,206.99,207.27,206.6,207.06,11076.0,206.99,207.27,206.6,207.06,11076.0
2023-03-13 11:10:00,207.2,207.76,206.96,206.98,16889.0,207.2,207.76,206.96,206.98,16889.0
2023-03-13 11:15:00,207.0,208.31,206.95,208.31,23935.0,207.0,208.31,206.95,208.31,23935.0
2023-03-13 11:20:00,208.3,208.63,207.28,207.48,19366.0,208.3,208.63,207.28,207.48,19366.0
2023-03-13 11:25:00,207.44,209.23,207.42,208.59,27682.0,207.44,209.23,207.42,208.59,27682.0
2023-03-13 11:30:00,208.53,208.73,207.44,207.44,11468.0,208.53,208.73,207.44,207.44,11468.0
2023-03-13 11:35:00,207.26,207.53,206.68,206.83,15506.0,207.26,207.53,206.68,206.83,15506.0
2023-03-13 11:40:00,206.94,208.21,206.83,208.06,11016.0,206.94,208.21,206.83,208.06,11016.0
2023-03-13 11:45:00,208.08,208.41,207.5,208.4,8178.0,208.08,208.41,207.5,208.4,8178.0
2023-03-13 11:50:00,208.2,208.22,206.88,206.88,9550.0,208.2,208.22,206.88,206.88,9550.0
2023-03-13 11:55:00,206.76,208.01,206.76,207.84,8444.0,206.76,208.01,206.76,207.84,8444.0
2023-03-13 12:00:00,207.89,208.52,206.97,206.97,11954.0,207.89,208.52,206.97,206.97,11954.0
2023-03-13 12:05:00,206.95,208.03,206.95,207.81,3168.0,206.95,208.03,206.95,207.81,3168.0
2023-03-13 12:10:00,207.78,208.05,207.17,207.38,11587.0,207.78,208.05,207.17,207.38,11587.0
2023-03-13 12:15:00,207.25,207.83,207.03,207.46,11615.0,207.25,207.83,207.03,207.46,11615.0
2023-03-13 12:20:00,207.5,208.02,206.95,206.95,10056.0,207.5,208.02,206.95,206.95,10056.0
2023-03-13 12:25:00,207.04,207.17,206.13,206.35,18289.0,207.04,207.17,206.13,206.35,18289.0
2023-03-13 12:30:00,206.47,206.59,205.35,205.36,12083.0,206.47,206.59,205.35,205.36,12083.0
2023-03-13 12:35:00,205.51,206.34,205.2,206.09,15119.0,205.51,206.34,205.2,206.09,15119.0
2023-03-13 12:40:00,206.21,207.16,206.1,206.47,7950.0,206.21,207.16,206.1,206.47,7950.0
2023-03-13 12:45:00,206.45,206.45,205.15,205.37,10387.0,206.45,206.45,205.15,205.37,10387.0
2023-03-13 12:50:00,205.23,205.67,204.75,205.45,9034.0,205.23,205.67,204.75,205.45,9034.0
2023-03-13 12:55:00,205.44,205.71,204.73,205.14,5128.0,205.44,205.71,204.73,205.14,5128.0
2023-03-13 13:00:00,205.19,205.19,204.35,204.65,7890.0,205.19,205.19,204.35,204.65,7890.0
2023-03-13 13:05:00,204.56,205.2,204.2,204.82,14799.0,204.56,205.2,204.2,204.82,14799.0
2023-03-13 13:10:00,205.2,205.92,204.85,205.33,42449.0,205.2,205.92,204.85,205.33,42449.0
2023-03-13 13:15:00,205.18,206.15,204.9,205.67,8948.0,205.18,206.15,204.9,205.67,8948.0
2023-03-13 13:20:00,205.48,205.68,204.98,205.09,7881.0,205.48,205.68,204.98,205.09,7881.0
2023-03-13 13:25:00,205.08,205.75,204.78,205.55,12246.0,205.08,205.75,204.78,205.55,12246.0
2023-03-13 13:30:00,205.4,205.59,205.17,205.24,5001.0,205.4,205.59,205.17,205.24,5001.0
2023-03-13 13:35:00,205.17,206.12,205.15,205.91,17971.0,205.17,206.12,205.15,205.91,17971.0
2023-03-13 13:40:00,205.83,205.95,204.98,204.98,28902.0,205.83,205.95,204.98,204.98,28902.0
2023-03-13 13:45:00,205.12,205.16,204.05,204.09,29911.0,205.12,205.16,204.05,204.09,29911.0
2023-03-13 13:50:00,204.26,204.36,203.11,203.22,58025.0,204.26,204.36,203.11,203.22,58025.0
2023-03-13 13:55:00,203.22,204.5,203.2,204.37,260383.0,203.22,204.5,203.2,204.37,260383.0
2023-03-13 14:00:00,204.3,204.81,204.07,204.58,114183.0,204.3,204.81,204.07,204.58,114183.0
2023-03-13 14:05:00,204.57,204.96,204.51,204.72,11252.0,204.57,204.96,204.51,204.72,11252.0
2023-03-13 14:10:00,204.67,204.83,204.21,204.65,17851.0,204.67,204.83,204.21,204.65,17851.0
2023-03-13 14:15:00,204.84,204.96,204.0,204.78,8293.0,204.84,204.96,204.0,204.78,8293.0
2023-03-13 14:20:00,204.53,204.86,204.01,204.01,6558.0,204.53,204.86,204.01,204.01,6558.0
2023-03-13 14:25:00,204.24,204.28,203.62,203.83,27642.0,204.24,204.28,203.62,203.83,27642.0
2023-03-13 14:30:00,203.97,204.5,203.8,204.38,15022.0,203.97,204.5,203.8,204.38,15022.0
2023-03-13 14:35:00,204.26,204.26,202.9,203.21,16697.0,204.26,204.26,202.9,203.21,16697.0
2023-03-13 14:40:00,203.28,203.88,203.21,203.7,8646.0,203.28,203.88,203.21,203.7,8646.0
2023-03-13 14:45:00,203.65,203.97,203.32,203.97,7954.0,203.65,203.97,203.32,203.97,7954.0
2023-03-13 14:50:00,203.97,204.07,203.84,203.9,5485.0,203.97,204.07,203.84,203.9,5485.0
2023-03-13 14:55:00,204.03,204.28,203.86,203.87,5586.0,204.03,204.28,203.86,203.87,5586.0
2023-03-13 15:00:00,203.99,203.99,203.08,203.18,12589.0,203.99,203.99,203.08,203.18,12589.0
2023-03-13 15:05:00,203.04,203.38,202.65,202.65,17677.0,203.04,203.38,202.65,202.65,17677.0
2023-03-13 15:10:00,202.7,203.83,202.6,203.44,24307.0,202.7,203.83,202.6,203.44,24307.0
2023-03-13 15:15:00,203.43,203.52,202.65,203.0,12798.0,203.43,203.52,202.65,203.0,12798.0
2023-03-13 15:20:00,202.91,202.91,202.32,202.4,15624.0,202.91,202.91,202.32,202.4,15624.0
2023-03-13 15:25:00,202.4,202.4,201.78,202.18,46931.0,202.4,202.4,201.78,202.18,46931.0
2023-03-13 15:30:00,202.19,203.16,202.18,203.16,43923.0,202.19,203.16,202.18,203.16,43923.0
2023-03-13 15:35:00,203.16,203.46,202.88,203.44,20156.0,203.16,203.46,202.88,203.44,20156.0
2023-03-13 15:40:00,203.46,204.06,203.32,203.39,47276.0,203.46,204.06,203.32,203.39,47276.0
2023-03-13 15:45:00,203.4,203.72,203.23,203.28,50929.0,203.4,203.72,203.23,203.28,50929.0
2023-03-13 15:50:00,203.26,204.09,202.97,203.8,62084.0,203.26,204.09,202.97,203.8,62084.0
2023-03-13 15:55:00,203.75,203.79,203.31,203.55,90229.0,203.75,203.79,203.31,203.55,90229.0
2023-03-14 09:30:00,207.72,208.68,205.0,206.45,68313.0,207.72,208.68,205.0,206.45,68313.0
2023-03-14 09:35:00,206.82,208.41,206.7,208.23,25678.0,206.82,208.41,206.7,208.23,25678.0
2023-03-14 09:40:00,208.5,210.5,208.5,210.09,50338.0,208.5,210.5,208.5,210.09,50338.0
2023-03-14 09:45:00,210.21,210.8,209.27,209.56,46145.0,210.21,210.8,209.27,209.56,46145.0
2023-03-14 09:50:00,209.6,209.81,208.0,208.07,38354.0,209.6,209.81,208.0,208.07,38354.0
2023-03-14 09:55:00,208.27,208.89,207.1,207.16,14233.0,208.27,208.89,207.1,207.16,14233.0
2023-03-14 10:00:00,207.16,208.0,206.8,207.69,19090.0,207.16,208.0,206.8,207.69,19090.0
2023-03-14 10:05:00,207.56,208.24,207.21,207.61,26500.0,207.56,208.24,207.21,207.61,26500.0
2023-03-14 10:10:00,207.54,208.5,207.43,208.15,16915.0,207.54,208.5,207.43,208.15,16915.0
2023-03-14 10:15:00,208.34,208.63,207.69,208.62,6325.0,208.34,208.63,207.69,208.62,6325.0
2023-03-14 10:20:00,208.74,209.05,208.55,208.93,10308.0,208.74,209.05,208.55,208.93,10308.0
2023-03-14 10:25:00,208.95,209.57,208.74,209.28,10671.0,208.95,209.57,208.74,209.28,10671.0
2023-03-14 10:30:00,209.41,209.79,209.28,209.53,14033.0,209.41,209.79,209.28,209.53,14033.0
2023-03-14 10:35:00,209.52,209.52,207.55,207.83,21655.0,209.52,209.52,207.55,207.83,21655.0
2023-03-14 10:40:00,207.88,207.88,207.11,207.11,12126.0,207.88,207.88,207.11,207.11,12126.0
2023-03-14 10:45:00,207.6,208.05,207.6,207.7,5800.0,207.6,208.05,207.6,207.7,5800.0
2023-03-14 10:50:00,207.83,208.0,207.32,207.79,10545.0,207.83,208.0,207.32,207.79,10545.0
2023-03-14 10:55:00,208.05,208.41,207.23,207.34,9930.0,208.05,208.41,207.23,207.34,9930.0
2023-03-14 11:00:00,207.47,208.34,207.45,207.76,16467.0,207.47,208.34,207.45,207.76,16467.0
2023-03-14 11:05:00,207.75,208.38,207.63,208.15,12671.0,207.75,208.38,207.63,208.15,12671.0
2023-03-14 11:10:00,208.01,208.38,207.94,208.1,8158.0,208.01,208.38,207.94,208.1,8158.0
2023-03-14 11:15:00,208.29,208.3,207.46,207.6,6375.0,208.29,208.3,207.46,207.6,6375.0
2023-03-14 11:20:00,207.7,207.95,207.46,207.71,4479.0,207.7,207.95,207.46,207.71,4479.0
2023-03-14 11:25:00,207.63,207.81,206.71,206.83,13890.0,207.63,207.81,206.71,206.83,13890.0
2023-03-14 11:30:00,206.95,207.42,206.9,207.14,6766.0,206.95,207.42,206.9,207.14,6766.0
2023-03-14 11:35:00,207.31,207.49,207.16,207.35,2913.0,207.31,207.49,207.16,207.35,2913.0
2023-03-14 11:40:00,207.56,207.56,207.16,207.28,3807.0,207.56,207.56,207.16,207.28,3807.0
2023-03-14 11:45:00,207.06,207.12,206.08,206.2,11786.0,207.06,207.12,206.08,206.2,11786.0
2023-03-14 11:50:00,206.2,206.92,206.2,206.92,4654.0,206.2,206.92,206.2,206.92,4654.0
2023-03-14 11:55:00,206.96,206.96,206.4,206.4,26638.0,206.96,206.96,206.4,206.4,26638.0
2023-03-14 12:00:00,206.29,206.34,205.49,205.68,9475.0,206.29,206.34,205.49,205.68,9475.0
2023-03-14 12:05:00,205.48,205.48,205.0,205.33,7280.0,205.48,205.48,205.0,205.33,7280.0
2023-03-14 12:10:00,205.41,205.81,205.41,205.57,6782.0,205.41,205.81,205.41,205.57,6782.0
2023-03-14 12:15:00,205.57,205.7,205.14,205.17,7427.0,205.57,205.7,205.14,205.17,7427.0
2023-03-14 12:20:00,205.02,205.75,204.89,205.46,6233.0,205.02,205.75,204.89,205.46,6233.0
2023-03-14 12:25:00,205.34,205.5,205.29,205.4,3836.0,205.34,205.5,205.29,205.4,3836.0
2023-03-14 12:30:00,205.42,205.93,205.33,205.75,6240.0,205.42,205.93,205.33,205.75,6240.0
2023-03-14 12:35:00,205.75,206.0,205.62,205.63,5080.0,205.75,206.0,205.62,205.63,5080.0
2023-03-14 12:40:00,205.49,205.65,205.07,205.45,4682.0,205.49,205.65,205.07,205.45,4682.0
2023-03-14 12:45:00,205.65,206.15,205.62,206.15,7093.0,205.65,206.15,205.62,206.15,7093.0
2023-03-14 12:50:00,206.25,206.45,205.78,206.45,6276.0,206.25,206.45,205.78,206.45,6276.0
2023-03-14 12:55:00,206.4,206.66,206.2,206.66,4312.0,206.4,206.66,206.2,206.66,4312.0
2023-03-14 13:00:00,206.53,206.8,206.4,206.59,7864.0,206.53,206.8,206.4,206.59,7864.0
2023-03-14 13:05:00,206.55,206.94,206.41,206.7,8148.0,206.55,206.94,206.41,206.7,8148.0
2023-03-14 13:10:00,206.72,206.81,206.11,206.45,13258.0,206.72,206.81,206.11,206.45,13258.0
2023-03-14 13:15:00,206.32,206.32,205.58,205.74,5651.0,206.32,206.32,205.58,205.74,5651.0
2023-03-14 13:20:00,205.56,205.92,205.41,205.88,4304.0,205.56,205.92,205.41,205.88,4304.0
2023-03-14 13:25:00,205.87,206.95,205.87,206.64,6863.0,205.87,206.95,205.87,206.64,6863.0
2023-03-14 13:30:00,206.59,206.67,206.13,206.26,3210.0,206.59,206.67,206.13,206.26,3210.0
2023-03-14 13:35:00,206.19,206.84,206.18,206.67,5571.0,206.19,206.84,206.18,206.67,5571.0
2023-03-14 13:40:00,206.69,207.1,206.22,206.37,5931.0,206.69,207.1,206.22,206.37,5931.0
2023-03-14 13:45:00,206.21,206.56,206.16,206.35,5098.0,206.21,206.56,206.16,206.35,5098.0
2023-03-14 13:50:00,206.34,206.46,206.14,206.45,4954.0,206.34,206.46,206.14,206.45,4954.0
2023-03-14 13:55:00,206.56,206.56,205.75,206.08,5147.0,206.56,206.56,205.75,206.08,5147.0
2023-03-14 14:00:00,206.19,206.31,205.87,206.0,6300.0,206.19,206.31,205.87,206.0,6300.0
2023-03-14 14:05:00,205.92,206.22,205.5,206.08,7935.0,205.92,206.22,205.5,206.08,7935.0
2023-03-14 14:10:00,206.03,206.73,206.03,206.33,4115.0,206.03,206.73,206.03,206.33,4115.0
2023-03-14 14:15:00,206.31,206.31,205.39,205.85,5092.0,206.31,206.31,205.39,205.85,5092.0
2023-03-14 14:20:00,205.78,205.88,205.62,205.81,1265.0,205.78,205.88,205.62,205.81,1265.0
2023-03-14 14:25:00,205.91,206.29,205.91,206.04,6756.0,205.91,206.29,205.91,206.04,6756.0
2023-03-14 14:30:00,205.9,206.34,205.9,206.16,3949.0,205.9,206.34,205.9,206.16,3949.0
2023-03-14 14:35:00,206.1,206.48,206.05,206.37,2300.0,206.1,206.48,206.05,206.37,2300.0
2023-03-14 14:40:00,206.34,206.34,206.0,206.29,4443.0,206.34,206.34,206.0,206.29,4443.0
2023-03-14 14:45:00,206.28,206.71,206.16,206.47,7875.0,206.28,206.71,206.16,206.47,7875.0
2023-03-14 14:50:00,206.44,206.79,206.44,206.48,3914.0,206.44,206.79,206.44,206.48,3914.0
2023-03-14 14:55:00,206.48,206.48,205.49,205.56,4646.0,206.48,206.48,205.49,205.56,4646.0
2023-03-14 15:00:00,205.67,205.87,205.4,205.84,11882.0,205.67,205.87,205.4,205.84,11882.0
2023-03-14 15:05:00,205.58,205.64,204.49,204.63,15182.0,205.58,205.64,204.49,204.63,15182.0
2023-03-14 15:10:00,204.66,204.66,204.23,204.37,7404.0,204.66,204.66,204.23,204.37,7404.0
2023-03-14 15:15:00,204.37,205.15,204.3,205.15,13112.0,204.37,205.15,204.3,205.15,13112.0
2023-03-14 15:20:00,205.15,205.23,204.28,204.63,7094.0,205.15,205.23,204.28,204.63,7094.0
2023-03-14 15:25:00,204.64,204.91,204.41,204.77,8186.0,204.64,204.91,204.41,204.77,8186.0
2023-03-14 15:30:00,204.69,205.0,204.63,204.9,13334.0,204.69,205.0,204.63,204.9,13334.0
2023-03-14 15:35:00,204.93,205.57,204.92,205.26,13194.0,204.93,205.57,204.92,205.26,13194.0
2023-03-14 15:40:00,205.24,205.96,205.18,205.94,22371.0,205.24,205.96,205.18,205.94,22371.0
2023-03-14 15:45:00,205.88,206.57,205.81,206.02,29974.0,205.88,206.57,205.81,206.02,29974.0
2023-03-14 15:50:00,206.01,206.66,205.96,206.62,80184.0,206.01,206.66,205.96,206.62,80184.0
2023-03-14 15:55:00,206.55,207.43,206.55,207.33,92594.0,206.55,207.43,206.55,207.33,92594.0
2023-03-15 09:30:00,203.68,205.03,202.76,204.46,60504.0,203.68,205.03,202.76,204.46,60504.0
2023-03-15 09:35:00,204.29,204.96,203.8,204.78,13150.0,204.29,204.96,203.8,204.78,13150.0
2023-03-15 09:40:00,204.58,206.19,204.47,205.72,21367.0,204.58,206.19,204.47,205.72,21367.0
2023-03-15 09:45:00,205.9,206.92,205.43,206.92,17519.0,205.9,206.92,205.43,206.92,17519.0
2023-03-15 09:50:00,206.77,207.34,206.37,207.22,15454.0,206.77,207.34,206.37,207.22,15454.0
2023-03-15 09:55:00,207.11,207.29,205.06,205.2,31123.0,207.11,207.29,205.06,205.2,31123.0
2023-03-15 10:00:00,205.16,205.38,203.5,205.0,36910.0,205.16,205.38,203.5,205.0,36910.0
2023-03-15 10:05:00,205.0,205.77,204.79,204.79,16526.0,205.0,205.77,204.79,204.79,16526.0
2023-03-15 10:10:00,205.0,205.17,204.42,204.72,13894.0,205.0,205.17,204.42,204.72,13894.0
2023-03-15 10:15:00,204.63,205.48,204.42,205.37,44965.0,204.63,205.48,204.42,205.37,44965.0
2023-03-15 10:20:00,205.24,205.31,204.0,204.07,45399.0,205.24,205.31,204.0,204.07,45399.0
2023-03-15 10:25:00,204.04,204.38,203.5,204.09,6950.0,204.04,204.38,203.5,204.09,6950.0
2023-03-15 10:30:00,203.93,204.04,203.2,203.23,12163.0,203.93,204.04,203.2,203.23,12163.0
2023-03-15 10:35:00,203.12,204.15,203.12,204.03,11097.0,203.12,204.15,203.12,204.03,11097.0
2023-03-15 10:40:00,204.03,204.23,203.41,203.97,29666.0,204.03,204.23,203.41,203.97,29666.0
2023-03-15 10:45:00,203.96,204.04,202.61,202.87,16708.0,203.96,204.04,202.61,202.87,16708.0
2023-03-15 10:50:00,202.9,203.73,202.81,203.55,11801.0,202.9,203.73,202.81,203.55,11801.0
2023-03-15 10:55:00,203.6,203.8,203.23,203.57,11504.0,203.6,203.8,203.23,203.57,11504.0
2023-03-15 11:00:00,203.56,203.68,202.75,203.2,16332.0,203.56,203.68,202.75,203.2,16332.0
2023-03-15 11:05:00,203.21,203.96,203.12,203.56,8771.0,203.21,203.96,203.12,203.56,8771.0
2023-03-15 11:10:00,203.63,203.8,203.35,203.63,6266.0,203.63,203.8,203.35,203.63,6266.0
2023-03-15 11:15:00,203.67,203.76,202.86,203.02,5486.0,203.67,203.76,202.86,203.02,5486.0
2023-03-15 11:20:00,202.93,203.04,202.11,203.04,19264.0,202.93,203.04,202.11,203.04,19264.0
2023-03-15 11:25:00,202.97,203.58,202.91,203.13,13192.0,202.97,203.58,202.91,203.13,13192.0
2023-03-15 11:30:00,203.07,203.31,202.5,202.57,7392.0,203.07,203.31,202.5,202.57,7392.0
2023-03-15 11:35:00,202.53,202.64,201.65,201.78,10915.0,202.53,202.64,201.65,201.78,10915.0
2023-03-15 11:40:00,201.74,202.55,201.69,201.69,6758.0,201.74,202.55,201.69,201.69,6758.0
2023-03-15 11:45:00,201.78,202.97,201.78,202.32,9878.0,201.78,202.97,201.78,202.32,9878.0
2023-03-15 11:50:00,202.38,202.56,201.94,202.3,13842.0,202.38,202.56,201.94,202.3,13842.0
2023-03-15 11:55:00,202.36,202.7,202.23,202.44,7305.0,202.36,202.7,202.23,202.44,7305.0
2023-03-15 12:00:00,202.47,202.71,201.66,201.94,9151.0,202.47,202.71,201.66,201.94,9151.0
2023-03-15 12:05:00,201.84,201.97,201.22,201.44,11510.0,201.84,201.97,201.22,201.44,11510.0
2023-03-15 12:10:00,201.34,201.45,200.75,201.04,45193.0,201.34,201.45,200.75,201.04,45193.0
2023-03-15 12:15:00,200.97,201.19,200.5,200.62,23821.0,200.97,201.19,200.5,200.62,23821.0
2023-03-15 12:20:00,200.83,201.4,200.77,201.05,19667.0,200.83,201.4,200.77,201.05,19667.0
2023-03-15 12:25:00,200.93,201.57,200.87,201.42,10919.0,200.93,201.57,200.87,201.42,10919.0
2023-03-15 12:30:00,201.41,201.41,200.96,201.12,11809.0,201.41,201.41,200.96,201.12,11809.0
2023-03-15 12:35:00,201.1,201.11,200.62,200.89,10589.0,201.1,201.11,200.62,200.89,10589.0
2023-03-15 12:40:00,200.93,200.93,200.69,200.88,3984.0,200.93,200.93,200.69,200.88,3984.0
2023-03-15 12:45:00,200.77,200.92,200.44,200.78,11565.0,200.77,200.92,200.44,200.78,11565.0
2023-03-15 12:50:00,200.78,200.83,200.2,200.35,10017.0,200.78,200.83,200.2,200.35,10017.0
2023-03-15 12:55:00,200.3,200.4,199.8,199.8,28125.0,200.3,200.4,199.8,199.8,28125.0
2023-03-15 13:00:00,199.8,199.95,199.1,199.36,32119.0,199.8,199.95,199.1,199.36,32119.0
2023-03-15 13:05:00,199.43,200.38,198.98,199.25,31154.0,199.43,200.38,198.98,199.25,31154.0
2023-03-15 13:10:00,199.25,200.02,199.17,199.65,21735.0,199.25,200.02,199.17,199.65,21735.0
2023-03-15 13:15:00,199.63,200.0,199.11,199.11,10491.0,199.63,200.0,199.11,199.11,10491.0
2023-03-15 13:20:00,199.17,199.35,198.77,199.14,12068.0,199.17,199.35,198.77,199.14,12068.0
2023-03-15 13:25:00,199.14,199.36,198.88,199.0,15859.0,199.14,199.36,198.88,199.0,15859.0
2023-03-15 13:30:00,199.07,199.16,198.6,199.16,23155.0,199.07,199.16,198.6,199.16,23155.0
2023-03-15 13:35:00,199.16,199.48,198.94,199.4,13471.0,199.16,199.48,198.94,199.4,13471.0
2023-03-15 13:40:00,199.4,199.9,199.32,199.84,23041.0,199.4,199.9,199.32,199.84,23041.0
2023-03-15 13:45:00,199.81,199.96,199.59,199.7,7581.0,199.81,199.96,199.59,199.7,7581.0
2023-03-15 13:50:00,199.7,200.32,199.7,200.32,19058.0,199.7,200.32,199.7,200.32,19058.0
2023-03-15 13:55:00,200.23,200.35,199.66,199.95,13665.0,200.23,200.35,199.66,199.95,13665.0
2023-03-15 14:00:00,199.92,200.19,199.43,199.85,12869.0,199.92,200.19,199.43,199.85,12869.0
2023-03-15 14:05:00,199.88,200.24,199.63,199.78,10771.0,199.88,200.24,199.63,199.78,10771.0
2023-03-15 14:10:00,199.8,200.32,199.69,200.13,11247.0,199.8,200.32,199.69,200.13,11247.0
2023-03-15 14:15:00,200.05,200.26,199.75,200.16,7680.0,200.05,200.26,199.75,200.16,7680.0
2023-03-15 14:20:00,200.28,201.82,200.27,201.73,14978.0,200.28,201.82,200.27,201.73,14978.0
2023-03-15 14:25:00,201.78,203.03,201.42,202.12,22121.0,201.78,203.03,201.42,202.12,22121.0
2023-03-15 14:30:00,202.21,202.9,202.13,202.74,10325.0,202.21,202.9,202.13,202.74,10325.0
2023-03-15 14:35:00,202.62,203.32,202.6,203.12,8755.0,202.62,203.32,202.6,203.12,8755.0
2023-03-15 14:40:00,202.94,203.35,202.71,202.85,9862.0,202.94,203.35,202.71,202.85,9862.0
2023-03-15 14:45:00,202.84,202.84,202.25,202.29,5950.0,202.84,202.84,202.25,202.29,5950.0
2023-03-15 14:50:00,202.3,202.8,201.82,202.69,7204.0,202.3,202.8,201.82,202.69,7204.0
2023-03-15 14:55:00,202.78,202.95,202.23,202.64,6984.0,202.78,202.95,202.23,202.64,6984.0
2023-03-15 15:00:00,202.63,203.31,202.21,202.32,27517.0,202.63,203.31,202.21,202.32,27517.0
2023-03-15 15:05:00,202.29,203.01,202.04,202.34,13194.0,202.29,203.01,202.04,202.34,13194.0
2023-03-15 15:10:00,202.19,203.15,201.9,202.82,18257.0,202.19,203.15,201.9,202.82,18257.0
2023-03-15 15:15:00,202.88,203.61,202.88,203.29,18190.0,202.88,203.61,202.88,203.29,18190.0
2023-03-15 15:20:00,203.28,203.79,203.01,203.56,12245.0,203.28,203.79,203.01,203.56,12245.0
2023-03-15 15:25:00,203.47,203.88,203.35,203.72,7670.0,203.47,203.88,203.35,203.72,7670.0
2023-03-15 15:30:00,203.72,203.82,203.14,203.26,12398.0,203.72,203.82,203.14,203.26,12398.0
2023-03-15 15:35:00,203.27,203.27,202.38,202.55,17648.0,203.27,203.27,202.38,202.55,17648.0
2023-03-15 15:40:00,202.52,203.18,202.22,203.09,13477.0,202.52,203.18,202.22,203.09,13477.0
2023-03-15 15:45:00,203.01,203.07,202.27,202.36,16629.0,203.01,203.07,202.27,202.36,16629.0
2023-03-15 15:50:00,202.27,202.4,201.91,202.09,34772.0,202.27,202.4,201.91,202.09,34772.0
2023-03-15 15:55:00,202.11,203.35,202.06,203.29,71945.0,202.11,203.35,202.06,203.29,71945.0
2023-03-16 09:30:00,202.4,203.29,200.33,200.38,28293.0,202.4,203.29,200.33,200.38,28293.0
2023-03-16 09:35:00,200.66,201.55,200.13,201.24,12236.0,200.66,201.55,200.13,201.24,12236.0
2023-03-16 09:40:00,201.53,201.67,200.41,201.18,5630.0,201.53,201.67,200.41,201.18,5630.0
2023-03-16 09:45:00,201.15,201.4,199.37,200.36,11175.0,201.15,201.4,199.37,200.36,11175.0
2023-03-16 09:50:00,200.36,200.77,199.5,200.58,8134.0,200.36,200.77,199.5,200.58,8134.0
2023-03-16 09:55:00,200.64,202.45,200.64,202.09,16468.0,200.64,202.45,200.64,202.09,16468.0
2023-03-16 10:00:00,202.24,202.41,201.36,201.36,10855.0,202.24,202.41,201.36,201.36,10855.0
2023-03-16 10:05:00,201.36,202.32,201.06,201.06,5680.0,201.36,202.32,201.06,201.06,5680.0
2023-03-16 10:10:00,201.22,201.25,200.68,201.02,6327.0,201.22,201.25,200.68,201.02,6327.0
2023-03-16 10:15:00,201.08,201.19,199.66,199.7,12350.0,201.08,201.19,199.66,199.7,12350.0
2023-03-16 10:20:00,199.71,200.31,199.5,199.96,5942.0,199.71,200.31,199.5,199.96,5942.0
2023-03-16 10:25:00,200.2,200.73,200.2,200.63,7696.0,200.2,200.73,200.2,200.63,7696.0
2023-03-16 10:30:00,200.71,201.11,200.36,200.43,7110.0,200.71,201.11,200.36,200.43,7110.0
2023-03-16 10:35:00,200.5,200.98,200.5,200.71,4047.0,200.5,200.98,200.5,200.71,4047.0
2023-03-16 10:40:00,200.81,200.85,199.79,200.19,15078.0,200.81,200.85,199.79,200.19,15078.0
2023-03-16 10:45:00,200.2,201.18,199.88,201.18,11025.0,200.2,201.18,199.88,201.18,11025.0
2023-03-16 10:50:00,201.18,202.94,201.18,202.94,20405.0,201.18,202.94,201.18,202.94,20405.0
2023-03-16 10:55:00,202.99,203.19,201.92,201.97,14872.0,202.99,203.19,201.92,201.97,14872.0
2023-03-16 11:00:00,201.96,202.13,201.16,201.34,5219.0,201.96,202.13,201.16,201.34,5219.0
2023-03-16 11:05:00,201.3,202.23,201.15,201.61,18624.0,201.3,202.23,201.15,201.61,18624.0
2023-03-16 11:10:00,201.7,201.93,200.93,201.53,21574.0,201.7,201.93,200.93,201.53,21574.0
2023-03-16 11:15:00,201.69,202.74,201.67,202.56,15835.0,201.69,202.74,201.67,202.56,15835.0
2023-03-16 11:20:00,202.58,202.61,201.75,201.99,4941.0,202.58,202.61,201.75,201.99,4941.0
2023-03-16 11:25:00,201.94,202.35,201.82,201.85,6120.0,201.94,202.35,201.82,201.85,6120.0
2023-03-16 11:30:00,201.96,202.0,201.08,201.08,8657.0,201.96,202.0,201.08,201.08,8657.0
2023-03-16 11:35:00,201.31,201.43,201.0,201.03,3602.0,201.31,201.43,201.0,201.03,3602.0
2023-03-16 11:40:00,201.12,202.11,201.12,201.78,4344.0,201.12,202.11,201.12,201.78,4344.0
2023-03-16 11:45:00,201.84,202.1,201.56,201.99,4155.0,201.84,202.1,201.56,201.99,4155.0
2023-03-16 11:50:00,201.93,202.12,201.8,202.09,12733.0,201.93,202.12,201.8,202.09,12733.0
2023-03-16 11:55:00,202.09,202.56,201.87,202.02,8115.0,202.09,202.56,201.87,202.02,8115.0
2023-03-16 12:00:00,202.14,202.18,201.62,201.72,11421.0,202.14,202.18,201.62,201.72,11421.0
2023-03-16 12:05:00,201.64,202.0,201.57,201.9,4491.0,201.64,202.0,201.57,201.9,4491.0
2023-03-16 12:10:00,201.89,201.9,201.19,201.34,5378.0,201.89,201.9,201.19,201.34,5378.0
2023-03-16 12:15:00,201.34,201.89,201.33,201.67,9394.0,201.34,201.89,201.33,201.67,9394.0
2023-03-16 12:20:00,201.7,201.84,201.59,201.75,5974.0,201.7,201.84,201.59,201.75,5974.0
2023-03-16 12:25:00,201.75,202.02,201.56,201.78,6790.0,201.75,202.02,201.56,201.78,6790.0
2023-03-16 12:30:00,201.86,201.9,201.64,201.71,2877.0,201.86,201.9,201.64,201.71,2877.0
2023-03-16 12:35:00,201.65,202.01,201.44,202.0,19717.0,201.65,202.01,201.44,202.0,19717.0
2023-03-16 12:40:00,201.99,202.4,201.92,202.1,32391.0,201.99,202.4,201.92,202.1,32391.0
2023-03-16 12:45:00,201.99,203.39,201.92,203.39,11962.0,201.99,203.39,201.92,203.39,11962.0
2023-03-16 12:50:00,203.46,204.24,203.46,203.97,9305.0,203.46,204.24,203.46,203.97,9305.0
2023-03-16 12:55:00,204.25,204.68,204.24,204.42,13845.0,204.25,204.68,204.24,204.42,13845.0
2023-03-16 13:00:00,204.36,204.39,204.07,204.36,8359.0,204.36,204.39,204.07,204.36,8359.0
2023-03-16 13:05:00,204.21,204.71,204.01,204.23,11355.0,204.21,204.71,204.01,204.23,11355.0
2023-03-16 13:10:00,204.25,204.48,203.79,204.2,5111.0,204.25,204.48,203.79,204.2,5111.0
2023-03-16 13:15:00,204.16,204.23,203.63,203.84,6176.0,204.16,204.23,203.63,203.84,6176.0
2023-03-16 13:20:00,203.97,204.34,203.77,204.15,5724.0,203.97,204.34,203.77,204.15,5724.0
2023-03-16 13:25:00,204.12,204.32,203.78,204.26,3635.0,204.12,204.32,203.78,204.26,3635.0
2023-03-16 13:30:00,204.19,204.87,204.18,204.8,11391.0,204.19,204.87,204.18,204.8,11391.0
2023-03-16 13:35:00,204.57,204.79,204.16,204.47,7170.0,204.57,204.79,204.16,204.47,7170.0
2023-03-16 13:40:00,204.61,205.01,204.56,204.83,11383.0,204.61,205.01,204.56,204.83,11383.0
2023-03-16 13:45:00,204.98,205.1,204.71,204.71,4969.0,204.98,205.1,204.71,204.71,4969.0
2023-03-16 13:50:00,204.73,204.73,204.34,204.41,3649.0,204.73,204.73,204.34,204.41,3649.0
2023-03-16 13:55:00,204.44,204.93,204.43,204.79,5262.0,204.44,204.93,204.43,204.79,5262.0
2023-03-16 14:00:00,204.69,204.92,204.31,204.46,7350.0,204.69,204.92,204.31,204.46,7350.0
2023-03-16 14:05:00,204.49,204.5,203.91,204.46,6850.0,204.49,204.5,203.91,204.46,6850.0
2023-03-16 14:10:00,204.56,204.56,204.2,204.39,4473.0,204.56,204.56,204.2,204.39,4473.0
2023-03-16 14:15:00,204.37,204.5,204.21,204.43,4726.0,204.37,204.5,204.21,204.43,4726.0
2023-03-16 14:20:00,204.5,204.54,204.14,204.26,9167.0,204.5,204.54,204.14,204.26,9167.0
2023-03-16 14:25:00,204.34,204.48,204.12,204.21,16709.0,204.34,204.48,204.12,204.21,16709.0
2023-03-16 14:30:00,204.21,204.44,204.06,204.14,4941.0,204.21,204.44,204.06,204.14,4941.0
2023-03-16 14:35:00,204.16,204.49,204.14,204.47,5006.0,204.16,204.49,204.14,204.47,5006.0
2023-03-16 14:40:00,204.54,204.92,204.43,204.92,5963.0,204.54,204.92,204.43,204.92,5963.0
2023-03-16 14:45:00,205.0,205.0,204.57,204.57,4124.0,205.0,205.0,204.57,204.57,4124.0
2023-03-16 14:50:00,204.6,204.97,204.6,204.85,6714.0,204.6,204.97,204.6,204.85,6714.0
2023-03-16 14:55:00,204.93,205.85,204.92,205.84,9530.0,204.93,205.85,204.92,205.84,9530.0
2023-03-16 15:00:00,205.84,206.11,205.61,205.61,14579.0,205.84,206.11,205.61,205.61,14579.0
2023-03-16 15:05:00,205.61,206.11,205.6,206.03,12662.0,205.61,206.11,205.6,206.03,12662.0
2023-03-16 15:10:00,206.05,206.35,205.8,205.89,11437.0,206.05,206.35,205.8,205.89,11437.0
2023-03-16 15:15:00,205.89,205.95,205.58,205.81,7006.0,205.89,205.95,205.58,205.81,7006.0
2023-03-16 15:20:00,205.9,206.42,205.82,206.25,10533.0,205.9,206.42,205.82,206.25,10533.0
2023-03-16 15:25:00,206.28,206.49,206.11,206.17,15824.0,206.28,206.49,206.11,206.17,15824.0
2023-03-16 15:30:00,206.11,206.27,205.64,206.01,13831.0,206.11,206.27,205.64,206.01,13831.0
2023-03-16 15:35:00,206.05,206.05,205.51,205.8,14304.0,206.05,206.05,205.51,205.8,14304.0
2023-03-16 15:40:00,205.75,206.37,205.7,206.31,18950.0,205.75,206.37,205.7,206.31,18950.0
2023-03-16 15:45:00,206.27,206.63,206.07,206.5,37182.0,206.27,206.63,206.07,206.5,37182.0
2023-03-16 15:50:00,206.5,206.5,205.93,206.19,34110.0,206.5,206.5,205.93,206.19,34110.0
2023-03-16 15:55:00,206.13,206.67,205.89,206.62,61432.0,206.13,206.67,205.89,206.62,61432.0
2023-03-17 09:30:00,205.69,205.69,201.41,201.57,138471.0,205.69,205.69,201.41,201.57,138471.0
2023-03-17 09:35:00,201.99,203.34,201.91,203.34,12177.0,201.99,203.34,201.91,203.34,12177.0
2023-03-17 09:40:00,203.49,203.49,202.46,202.58,23965.0,203.49,203.49,202.46,202.58,23965.0
2023-03-17 09:45:00,202.72,202.72,201.46,201.7,23257.0,202.72,202.72,201.46,201.7,23257.0
2023-03-17 09:50:00,201.88,202.61,201.76,201.76,11277.0,201.88,202.61,201.76,201.76,11277.0
2023-03-17 09:55:00,201.82,201.94,200.88,201.77,19913.0,201.82,201.94,200.88,201.77,19913.0
2023-03-17 10:00:00,201.86,203.14,201.64,203.01,44856.0,201.86,203.14,201.64,203.01,44856.0
2023-03-17 10:05:00,203.16,203.16,200.49,200.69,21121.0,203.16,203.16,200.49,200.69,21121.0
2023-03-17 10:10:00,200.86,201.13,200.26,200.89,13822.0,200.86,201.13,200.26,200.89,13822.0
2023-03-17 10:15:00,200.86,201.44,200.37,200.61,14068.0,200.86,201.44,200.37,200.61,14068.0
2023-03-17 10:20:00,200.58,200.64,199.75,199.81,22765.0,200.58,200.64,199.75,199.81,22765.0
2023-03-17 10:25:00,199.87,200.09,199.19,199.82,48211.0,199.87,200.09,199.19,199.82,48211.0
2023-03-17 10:30:00,199.61,199.61,197.54,197.77,29531.0,199.61,199.61,197.54,197.77,29531.0
2023-03-17 10:35:00,197.8,197.84,197.24,197.47,43882.0,197.8,197.84,197.24,197.47,43882.0
2023-03-17 10:40:00,197.62,197.63,196.2,196.38,37753.0,197.62,197.63,196.2,196.38,37753.0
2023-03-17 10:45:00,196.52,197.08,196.07,196.48,42043.0,196.52,197.08,196.07,196.48,42043.0
2023-03-17 10:50:00,196.6,196.81,195.58,195.77,44893.0,196.6,196.81,195.58,195.77,44893.0
2023-03-17 10:55:00,195.7,196.7,195.7,196.19,60041.0,195.7,196.7,195.7,196.19,60041.0
2023-03-17 11:00:00,196.19,196.2,195.32,195.78,59100.0,196.19,196.2,195.32,195.78,59100.0
2023-03-17 11:05:00,195.68,196.96,195.5,196.47,23135.0,195.68,196.96,195.5,196.47,23135.0
2023-03-17 11:10:00,196.37,197.1,196.13,196.74,23473.0,196.37,197.1,196.13,196.74,23473.0
2023-03-17 11:15:00,196.84,197.92,196.73,197.42,20004.0,196.84,197.92,196.73,197.42,20004.0
2023-03-17 11:20:00,197.43,197.49,196.26,196.26,14367.0,197.43,197.49,196.26,196.26,14367.0
2023-03-17 11:25:00,196.0,196.38,195.84,196.23,17860.0,196.0,196.38,195.84,196.23,17860.0
2023-03-17 11:30:00,196.18,196.9,196.0,196.75,14628.0,196.18,196.9,196.0,196.75,14628.0
2023-03-17 11:35:00,196.55,196.76,196.0,196.16,25044.0,196.55,196.76,196.0,196.16,25044.0
2023-03-17 11:40:00,196.35,196.6,195.8,195.88,15001.0,196.35,196.6,195.8,195.88,15001.0
2023-03-17 11:45:00,195.82,196.77,195.79,196.77,17212.0,195.82,196.77,195.79,196.77,17212.0
2023-03-17 11:50:00,196.64,197.39,196.64,196.87,12414.0,196.64,197.39,196.64,196.87,12414.0
2023-03-17 11:55:00,196.64,197.09,196.64,196.91,12838.0,196.64,197.09,196.64,196.91,12838.0
2023-03-17 12:00:00,196.93,197.23,196.84,197.16,17689.0,196.93,197.23,196.84,197.16,17689.0
2023-03-17 12:05:00,196.99,197.8,196.5,197.8,13441.0,196.99,197.8,196.5,197.8,13441.0
2023-03-17 12:10:00,197.82,197.95,197.52,197.53,23709.0,197.82,197.95,197.52,197.53,23709.0
2023-03-17 12:15:00,197.47,198.06,197.41,197.93,19733.0,197.47,198.06,197.41,197.93,19733.0
2023-03-17 12:20:00,198.07,198.21,197.63,198.09,22973.0,198.07,198.21,197.63,198.09,22973.0
2023-03-17 12:25:00,198.07,198.31,197.73,198.3,39879.0,198.07,198.31,197.73,198.3,39879.0
2023-03-17 12:30:00,198.21,199.2,198.12,198.72,50511.0,198.21,199.2,198.12,198.72,50511.0
2023-03-17 12:35:00,198.75,198.75,198.29,198.46,15545.0,198.75,198.75,198.29,198.46,15545.0
2023-03-17 12:40:00,198.48,198.82,198.26,198.46,13679.0,198.48,198.82,198.26,198.46,13679.0
2023-03-17 12:45:00,198.28,198.29,197.59,197.77,21104.0,198.28,198.29,197.59,197.77,21104.0
2023-03-17 12:50:00,197.82,198.13,197.4,197.49,22019.0,197.82,198.13,197.4,197.49,22019.0
2023-03-17 12:55:00,197.48,198.38,197.48,198.31,32846.0,197.48,198.38,197.48,198.31,32846.0
2023-03-17 13:00:00,198.26,198.52,197.84,198.2,39911.0,198.26,198.52,197.84,198.2,39911.0
2023-03-17 13:05:00,198.2,198.81,198.11,198.58,58835.0,198.2,198.81,198.11,198.58,58835.0
2023-03-17 13:10:00,198.37,199.02,198.31,198.96,30387.0,198.37,199.02,198.31,198.96,30387.0
2023-03-17 13:15:00,198.93,199.05,198.48,198.8,56100.0,198.93,199.05,198.48,198.8,56100.0
2023-03-17 13:20:00,198.9,199.24,198.9,199.13,12858.0,198.9,199.24,198.9,199.13,12858.0
2023-03-17 13:25:00,199.2,199.33,198.75,199.19,14625.0,199.2,199.33,198.75,199.19,14625.0
2023-03-17 13:30:00,199.22,199.48,199.11,199.17,16323.0,199.22,199.48,199.11,199.17,16323.0
2023-03-17 13:35:00,199.17,199.71,199.1,199.68,27013.0,199.17,199.71,199.1,199.68,27013.0
2023-03-17 13:40:00,199.67,199.84,199.61,199.72,21817.0,199.67,199.84,199.61,199.72,21817.0
2023-03-17 13:45:00,199.7,200.46,199.66,200.13,18676.0,199.7,200.46,199.66,200.13,18676.0
2023-03-17 13:50:00,200.27,200.31,199.7,199.75,13564.0,200.27,200.31,199.7,199.75,13564.0
2023-03-17 13:55:00,199.88,200.26,199.76,200.05,14457.0,199.88,200.26,199.76,200.05,14457.0
2023-03-17 14:00:00,200.07,200.13,199.54,199.61,22290.0,200.07,200.13,199.54,199.61,22290.0
2023-03-17 14:05:00,199.61,199.62,199.26,199.52,24294.0,199.61,199.62,199.26,199.52,24294.0
2023-03-17 14:10:00,199.5,199.51,199.09,199.09,27799.0,199.5,199.51,199.09,199.09,27799.0
2023-03-17 14:15:00,199.06,199.89,199.0,199.5,52057.0,199.06,199.89,199.0,199.5,52057.0
2023-03-17 14:20:00,199.66,199.81,199.62,199.79,13157.0,199.66,199.81,199.62,199.79,13157.0
2023-03-17 14:25:00,199.78,200.1,199.65,199.97,14440.0,199.78,200.1,199.65,199.97,14440.0
2023-03-17 14:30:00,200.0,200.55,199.88,200.21,19814.0,200.0,200.55,199.88,200.21,19814.0
2023-03-17 14:35:00,200.23,200.42,199.91,200.1,9007.0,200.23,200.42,199.91,200.1,9007.0
2023-03-17 14:40:00,200.09,200.64,200.0,200.43,11477.0,200.09,200.64,200.0,200.43,11477.0
2023-03-17 14:45:00,200.34,200.36,199.79,199.84,7198.0,200.34,200.36,199.79,199.84,7198.0
2023-03-17 14:50:00,199.82,200.1,199.46,200.04,15337.0,199.82,200.1,199.46,200.04,15337.0
2023-03-17 14:55:00,199.87,199.98,199.59,199.65,10994.0,199.87,199.98,199.59,199.65,10994.0
2023-03-17 15:00:00,199.7,199.79,199.44,199.76,19157.0,199.7,199.79,199.44,199.76,19157.0
2023-03-17 15:05:00,199.76,199.97,199.61,199.77,13600.0,199.76,199.97,199.61,199.77,13600.0
2023-03-17 15:10:00,199.65,199.98,199.61,199.8,11590.0,199.65,199.98,199.61,199.8,11590.0
2023-03-17 15:15:00,199.81,200.25,199.71,199.81,10403.0,199.81,200.25,199.71,199.81,10403.0
2023-03-17 15:20:00,199.86,199.94,199.69,199.79,12361.0,199.86,199.94,199.69,199.79,12361.0
2023-03-17 15:25:00,199.86,199.94,199.6,199.83,22446.0,199.86,199.94,199.6,199.83,22446.0
2023-03-17 15:30:00,199.76,199.82,199.46,199.57,37469.0,199.76,199.82,199.46,199.57,37469.0
2023-03-17 15:35:00,199.63,199.92,199.62,199.8,23430.0,199.63,199.92,199.62,199.8,23430.0
2023-03-17 15:40:00,199.77,200.08,199.76,200.03,12861.0,199.77,200.08,199.76,200.03,12861.0
2023-03-17 15:45:00,199.98,200.03,199.58,199.85,34939.0,199.98,200.03,199.58,199.85,34939.0
2023-03-17 15:50:00,199.78,200.02,198.44,199.47,132775.0,199.78,200.02,198.44,199.47,132775.0
2023-03-17 15:55:00,199.69,199.85,199.11,199.59,90414.0,199.69,199.85,199.11,199.59,90414.0
2023-03-20 09:30:00,200.69,200.91,197.91,198.27,46586.0,200.69,200.91,197.91,198.27,46586.0
2023-03-20 09:35:00,198.13,198.49,196.69,197.73,42345.0,198.13,198.49,196.69,197.73,42345.0
2023-03-20 09:40:00,197.51,199.85,197.44,199.58,29961.0,197.51,199.85,197.44,199.58,29961.0
2023-03-20 09:45:00,199.63,202.77,199.63,202.69,27830.0,199.63,202.77,199.63,202.69,27830.0
2023-03-20 09:50:00,202.7,203.14,201.81,202.03,29199.0,202.7,203.14,201.81,202.03,29199.0
2023-03-20 09:55:00,202.01,202.25,201.32,202.04,20238.0,202.01,202.25,201.32,202.04,20238.0
2023-03-20 10:00:00,202.05,203.75,202.03,202.96,39677.0,202.05,203.75,202.03,202.96,39677.0
2023-03-20 10:05:00,202.96,203.44,202.65,202.75,23137.0,202.96,203.44,202.65,202.75,23137.0
2023-03-20 10:10:00,202.75,203.35,202.09,203.08,24039.0,202.75,203.35,202.09,203.08,24039.0
2023-03-20 10:15:00,203.18,203.88,202.17,202.55,19906.0,203.18,203.88,202.17,202.55,19906.0
2023-03-20 10:20:00,202.47,203.19,202.2,203.16,27713.0,202.47,203.19,202.2,203.16,27713.0
2023-03-20 10:25:00,203.19,204.72,202.87,204.47,40857.0,203.19,204.72,202.87,204.47,40857.0
2023-03-20 10:30:00,204.47,204.72,203.89,204.08,32783.0,204.47,204.72,203.89,204.08,32783.0
2023-03-20 10:35:00,204.16,204.22,203.44,203.44,40641.0,204.16,204.22,203.44,203.44,40641.0
2023-03-20 10:40:00,203.44,203.54,202.93,202.98,39369.0,203.44,203.54,202.93,202.98,39369.0
2023-03-20 10:45:00,203.03,204.15,202.93,203.91,40010.0,203.03,204.15,202.93,203.91,40010.0
2023-03-20 10:50:00,204.09,204.17,203.14,203.53,32653.0,204.09,204.17,203.14,203.53,32653.0
2023-03-20 10:55:00,203.53,204.27,203.36,204.16,17230.0,203.53,204.27,203.36,204.16,17230.0
2023-03-20 11:00:00,204.2,205.08,204.15,204.59,29295.0,204.2,205.08,204.15,204.59,29295.0
2023-03-20 11:05:00,204.58,205.41,204.57,204.81,16036.0,204.58,205.41,204.57,204.81,16036.0
2023-03-20 11:10:00,204.64,204.94,204.56,204.77,15068.0,204.64,204.94,204.56,204.77,15068.0
2023-03-20 11:15:00,204.65,204.74,204.24,204.57,17395.0,204.65,204.74,204.24,204.57,17395.0
2023-03-20 11:20:00,204.62,205.01,204.5,204.94,11020.0,204.62,205.01,204.5,204.94,11020.0
2023-03-20 11:25:00,204.86,205.42,204.77,205.15,17611.0,204.86,205.42,204.77,205.15,17611.0
2023-03-20 11:30:00,205.28,205.29,204.9,205.2,4735.0,205.28,205.29,204.9,205.2,4735.0
2023-03-20 11:35:00,205.16,205.24,204.81,205.2,8265.0,205.16,205.24,204.81,205.2,8265.0
2023-03-20 11:40:00,205.08,205.29,204.63,204.78,31428.0,205.08,205.29,204.63,204.78,31428.0
2023-03-20 11:45:00,204.69,204.74,204.3,204.69,13853.0,204.69,204.74,204.3,204.69,13853.0
2023-03-20 11:50:00,204.75,205.12,204.69,204.78,14596.0,204.75,205.12,204.69,204.78,14596.0
2023-03-20 11:55:00,204.63,205.1,204.56,204.92,23067.0,204.63,205.1,204.56,204.92,23067.0
2023-03-20 12:00:00,204.91,205.16,204.88,204.94,6706.0,204.91,205.16,204.88,204.94,6706.0
2023-03-20 12:05:00,204.94,204.94,203.9,204.06,16801.0,204.94,204.94,203.9,204.06,16801.0
2023-03-20 12:10:00,203.97,204.33,203.7,204.33,24656.0,203.97,204.33,203.7,204.33,24656.0
2023-03-20 12:15:00,204.33,204.52,203.7,203.87,23738.0,204.33,204.52,203.7,203.87,23738.0
2023-03-20 12:20:00,203.97,204.27,203.73,204.08,15111.0,203.97,204.27,203.73,204.08,15111.0
2023-03-20 12:25:00,204.01,204.01,203.21,203.61,16972.0,204.01,204.01,203.21,203.61,16972.0
2023-03-20 12:30:00,203.66,203.76,203.05,203.62,24780.0,203.66,203.76,203.05,203.62,24780.0
2023-03-20 12:35:00,203.62,203.62,202.27,202.46,18207.0,203.62,203.62,202.27,202.46,18207.0
2023-03-20 12:40:00,202.35,202.41,201.72,201.94,6371.0,202.35,202.41,201.72,201.94,6371.0
2023-03-20 12:45:00,201.81,202.14,201.68,201.8,17727.0,201.81,202.14,201.68,201.8,17727.0
2023-03-20 12:50:00,201.98,202.18,201.66,201.66,9678.0,201.98,202.18,201.66,201.66,9678.0
2023-03-20 12:55:00,201.57,201.92,201.45,201.58,4422.0,201.57,201.92,201.45,201.58,4422.0
2023-03-20 13:00:00,201.74,201.99,201.53,201.79,5691.0,201.74,201.99,201.53,201.79,5691.0
2023-03-20 13:05:00,201.84,202.26,201.68,202.09,6194.0,201.84,202.26,201.68,202.09,6194.0
2023-03-20 13:10:00,202.19,202.45,202.15,202.18,6492.0,202.19,202.45,202.15,202.18,6492.0
2023-03-20 13:15:00,202.25,202.8,202.25,202.77,7353.0,202.25,202.8,202.25,202.77,7353.0
2023-03-20 13:20:00,202.65,202.88,202.45,202.88,4789.0,202.65,202.88,202.45,202.88,4789.0
2023-03-20 13:25:00,202.82,202.94,202.13,202.13,4742.0,202.82,202.94,202.13,202.13,4742.0
2023-03-20 13:30:00,202.06,202.66,202.06,202.46,7806.0,202.06,202.66,202.06,202.46,7806.0
2023-03-20 13:35:00,202.44,202.61,202.37,202.55,6844.0,202.44,202.61,202.37,202.55,6844.0
2023-03-20 13:40:00,202.61,202.73,202.2,202.34,15871.0,202.61,202.73,202.2,202.34,15871.0
2023-03-20 13:45:00,202.42,202.69,202.34,202.55,5889.0,202.42,202.69,202.34,202.55,5889.0
2023-03-20 13:50:00,202.61,202.69,202.37,202.42,4433.0,202.61,202.69,202.37,202.42,4433.0
2023-03-20 13:55:00,202.42,202.74,202.4,202.62,5732.0,202.42,202.74,202.4,202.62,5732.0
2023-03-20 14:00:00,202.52,202.89,202.43,202.81,6046.0,202.52,202.89,202.43,202.81,6046.0
2023-03-20 14:05:00,202.89,203.07,202.8,202.98,4641.0,202.89,203.07,202.8,202.98,4641.0
2023-03-20 14:10:00,203.06,203.16,202.83,202.9,7564.0,203.06,203.16,202.83,202.9,7564.0
2023-03-20 14:15:00,203.03,203.04,202.73,202.98,4985.0,203.03,203.04,202.73,202.98,4985.0
2023-03-20 14:20:00,203.16,203.79,203.16,203.3,6543.0,203.16,203.79,203.16,203.3,6543.0
2023-03-20 14:25:00,203.33,203.68,203.33,203.4,5648.0,203.33,203.68,203.33,203.4,5648.0
2023-03-20 14:30:00,203.41,203.62,203.16,203.34,4800.0,203.41,203.62,203.16,203.34,4800.0
2023-03-20 14:35:00,203.32,203.48,203.22,203.22,2312.0,203.32,203.48,203.22,203.22,2312.0
2023-03-20 14:40:00,203.25,203.25,202.91,203.1,5606.0,203.25,203.25,202.91,203.1,5606.0
2023-03-20 14:45:00,203.05,203.49,203.03,203.33,6147.0,203.05,203.49,203.03,203.33,6147.0
2023-03-20 14:50:00,203.38,203.54,203.16,203.16,4675.0,203.38,203.54,203.16,203.16,4675.0
2023-03-20 14:55:00,203.12,203.52,203.12,203.49,6935.0,203.12,203.52,203.12,203.49,6935.0
2023-03-20 15:00:00,203.53,203.71,203.43,203.63,9824.0,203.53,203.71,203.43,203.63,9824.0
2023-03-20 15:05:00,203.61,203.93,203.61,203.7,10935.0,203.61,203.93,203.61,203.7,10935.0
2023-03-20 15:10:00,203.77,203.87,203.59,203.6,8002.0,203.77,203.87,203.59,203.6,8002.0
2023-03-20 15:15:00,203.64,203.64,203.12,203.37,12807.0,203.64,203.64,203.12,203.37,12807.0
2023-03-20 15:20:00,203.42,203.52,203.13,203.45,14243.0,203.42,203.52,203.13,203.45,14243.0
2023-03-20 15:25:00,203.48,203.84,203.46,203.52,13938.0,203.48,203.84,203.46,203.52,13938.0
2023-03-20 15:30:00,203.45,203.89,203.42,203.81,21697.0,203.45,203.89,203.42,203.81,21697.0
2023-03-20 15:35:00,203.9,204.06,203.7,203.78,16912.0,203.9,204.06,203.7,203.78,16912.0
2023-03-20 15:40:00,203.72,203.74,203.08,203.45,30528.0,203.72,203.74,203.08,203.45,30528.0
2023-03-20 15:45:00,203.45,204.01,203.29,203.97,31942.0,203.45,204.01,203.29,203.97,31942.0
2023-03-20 15:50:00,204.03,204.67,203.52,204.51,42578.0,204.03,204.67,203.52,204.51,42578.0
2023-03-20 15:55:00,204.56,204.79,204.26,204.73,105255.0,204.56,204.79,204.26,204.73,105255.0
2023-03-21 09:30:00,208.6,209.34,205.97,206.78,49502.0,208.6,209.34,205.97,206.78,49502.0
2023-03-21 09:35:00,206.51,208.52,206.22,208.26,28745.0,206.51,208.52,206.22,208.26,28745.0
2023-03-21 09:40:00,207.93,208.7,207.51,208.01,13573.0,207.93,208.7,207.51,208.01,13573.0
2023-03-21 09:45:00,208.04,210.21,208.0,209.62,24003.0,208.04,210.21,208.0,209.62,24003.0
2023-03-21 09:50:00,209.58,210.5,209.04,210.29,18963.0,209.58,210.5,209.04,210.29,18963.0
2023-03-21 09:55:00,210.26,211.0,209.97,210.86,19189.0,210.26,211.0,209.97,210.86,19189.0
2023-03-21 10:00:00,211.05,211.18,210.0,210.18,22402.0,211.05,211.18,210.0,210.18,22402.0
2023-03-21 10:05:00,210.2,210.21,208.54,209.17,16360.0,210.2,210.21,208.54,209.17,16360.0
2023-03-21 10:10:00,208.85,209.73,208.81,208.91,37489.0,208.85,209.73,208.81,208.91,37489.0
2023-03-21 10:15:00,208.84,209.15,208.02,208.7,16908.0,208.84,209.15,208.02,208.7,16908.0
2023-03-21 10:20:00,208.39,208.7,207.84,208.29,10409.0,208.39,208.7,207.84,208.29,10409.0
2023-03-21 10:25:00,208.14,208.79,208.02,208.57,12084.0,208.14,208.79,208.02,208.57,12084.0
2023-03-21 10:30:00,208.59,208.81,208.28,208.31,3515.0,208.59,208.81,208.28,208.31,3515.0
2023-03-21 10:35:00,208.32,208.65,207.13,208.6,15458.0,208.32,208.65,207.13,208.6,15458.0
2023-03-21 10:40:00,208.69,209.66,208.69,209.64,4759.0,208.69,209.66,208.69,209.64,4759.0
2023-03-21 10:45:00,209.51,210.24,209.51,209.78,14524.0,209.51,210.24,209.51,209.78,14524.0
2023-03-21 10:50:00,209.72,209.72,208.9,209.53,7999.0,209.72,209.72,208.9,209.53,7999.0
2023-03-21 10:55:00,209.51,209.72,208.72,209.2,6678.0,209.51,209.72,208.72,209.2,6678.0
2023-03-21 11:00:00,209.06,209.79,208.08,208.18,12294.0,209.06,209.79,208.08,208.18,12294.0
2023-03-21 11:05:00,208.26,208.88,208.26,208.65,6266.0,208.26,208.88,208.26,208.65,6266.0
2023-03-21 11:10:00,208.52,209.34,208.26,209.34,4623.0,208.52,209.34,208.26,209.34,4623.0
2023-03-21 11:15:00,209.2,209.39,208.91,208.91,7118.0,209.2,209.39,208.91,208.91,7118.0
2023-03-21 11:20:00,208.83,209.33,208.83,209.13,3276.0,208.83,209.33,208.83,209.13,3276.0
2023-03-21 11:25:00,209.24,209.39,208.83,209.04,6225.0,209.24,209.39,208.83,209.04,6225.0
2023-03-21 11:30:00,209.11,209.9,208.79,209.71,13150.0,209.11,209.9,208.79,209.71,13150.0
2023-03-21 11:35:00,209.63,210.58,209.52,210.23,10356.0,209.63,210.58,209.52,210.23,10356.0
2023-03-21 11:40:00,210.24,211.05,209.76,209.98,12984.0,210.24,211.05,209.76,209.98,12984.0
2023-03-21 11:45:00,209.87,210.15,209.67,210.0,6638.0,209.87,210.15,209.67,210.0,6638.0
2023-03-21 11:50:00,210.22,210.77,210.22,210.63,4658.0,210.22,210.77,210.22,210.63,4658.0
2023-03-21 11:55:00,210.7,210.99,210.4,210.62,10393.0,210.7,210.99,210.4,210.62,10393.0
2023-03-21 12:00:00,210.71,210.82,210.07,210.07,11214.0,210.71,210.82,210.07,210.07,11214.0
2023-03-21 12:05:00,209.99,210.29,209.79,210.26,6121.0,209.99,210.29,209.79,210.26,6121.0
2023-03-21 12:10:00,210.36,210.64,209.28,209.3,9468.0,210.36,210.64,209.28,209.3,9468.0
2023-03-21 12:15:00,209.34,209.61,208.72,208.75,9399.0,209.34,209.61,208.72,208.75,9399.0
2023-03-21 12:20:00,208.54,209.0,208.48,209.0,3729.0,208.54,209.0,208.48,209.0,3729.0
2023-03-21 12:25:00,209.07,209.07,207.88,208.5,18636.0,209.07,209.07,207.88,208.5,18636.0
2023-03-21 12:30:00,208.38,208.67,208.35,208.41,3633.0,208.38,208.67,208.35,208.41,3633.0
2023-03-21 12:35:00,208.24,208.91,208.0,208.9,4609.0,208.24,208.91,208.0,208.9,4609.0
2023-03-21 12:40:00,208.92,209.34,208.88,209.33,3746.0,208.92,209.34,208.88,209.33,3746.0
2023-03-21 12:45:00,209.34,209.39,208.77,209.0,5197.0,209.34,209.39,208.77,209.0,5197.0
2023-03-21 12:50:00,209.23,209.23,208.37,208.37,4483.0,209.23,209.23,208.37,208.37,4483.0
2023-03-21 12:55:00,208.5,208.89,208.48,208.59,3720.0,208.5,208.89,208.48,208.59,3720.0
2023-03-21 13:00:00,208.6,208.85,208.29,208.4,4908.0,208.6,208.85,208.29,208.4,4908.0
2023-03-21 13:05:00,208.33,208.91,208.32,208.83,2414.0,208.33,208.91,208.32,208.83,2414.0
2023-03-21 13:10:00,208.71,209.13,208.71,209.03,2355.0,208.71,209.13,208.71,209.03,2355.0
2023-03-21 13:15:00,209.25,209.51,209.12,209.5,4423.0,209.25,209.51,209.12,209.5,4423.0
2023-03-21 13:20:00,209.26,209.75,209.25,209.36,5540.0,209.26,209.75,209.25,209.36,5540.0
2023-03-21 13:25:00,209.43,210.14,209.43,209.93,4795.0,209.43,210.14,209.43,209.93,4795.0
2023-03-21 13:30:00,209.78,209.8,209.38,209.38,3207.0,209.78,209.8,209.38,209.38,3207.0
2023-03-21 13:35:00,209.54,209.87,209.54,209.69,2236.0,209.54,209.87,209.54,209.69,2236.0
2023-03-21 13:40:00,209.69,209.74,209.32,209.65,8714.0,209.69,209.74,209.32,209.65,8714.0
2023-03-21 13:45:00,209.41,209.66,209.41,209.49,2599.0,209.41,209.66,209.41,209.49,2599.0
2023-03-21 13:50:00,209.42,209.5,208.84,208.98,7270.0,209.42,209.5,208.84,208.98,7270.0
2023-03-21 13:55:00,208.94,208.97,208.53,208.72,7666.0,208.94,208.97,208.53,208.72,7666.0
2023-03-21 14:00:00,208.86,209.14,208.86,209.14,4022.0,208.86,209.14,208.86,209.14,4022.0
2023-03-21 14:05:00,209.08,209.14,208.71,209.12,5441.0,209.08,209.14,208.71,209.12,5441.0
2023-03-21 14:10:00,209.22,209.34,209.09,209.19,3101.0,209.22,209.34,209.09,209.19,3101.0
2023-03-21 14:15:00,208.99,209.27,208.57,208.88,7688.0,208.99,209.27,208.57,208.88,7688.0
2023-03-21 14:20:00,208.85,208.94,208.43,208.84,7205.0,208.85,208.94,208.43,208.84,7205.0
2023-03-21 14:25:00,208.85,208.99,208.75,208.75,2555.0,208.85,208.99,208.75,208.75,2555.0
2023-03-21 14:30:00,208.97,209.39,208.94,209.38,7462.0,208.97,209.39,208.94,209.38,7462.0
2023-03-21 14:35:00,209.2,209.34,209.07,209.13,3030.0,209.2,209.34,209.07,209.13,3030.0
2023-03-21 14:40:00,209.21,209.47,208.91,209.41,6902.0,209.21,209.47,208.91,209.41,6902.0
2023-03-21 14:45:00,209.44,209.68,209.44,209.63,3876.0,209.44,209.68,209.44,209.63,3876.0
2023-03-21 14:50:00,209.64,209.64,209.4,209.5,5851.0,209.64,209.64,209.4,209.5,5851.0
2023-03-21 14:55:00,209.51,209.93,209.5,209.74,7934.0,209.51,209.93,209.5,209.74,7934.0
2023-03-21 15:00:00,209.76,210.45,209.76,210.19,11747.0,209.76,210.45,209.76,210.19,11747.0
2023-03-21 15:05:00,210.14,210.14,209.32,210.13,23931.0,210.14,210.14,209.32,210.13,23931.0
2023-03-21 15:10:00,210.04,210.04,209.72,209.8,11846.0,210.04,210.04,209.72,209.8,11846.0
2023-03-21 15:15:00,209.74,210.11,209.64,210.0,4748.0,209.74,210.11,209.64,210.0,4748.0
2023-03-21 15:20:00,210.01,210.16,209.66,209.79,9446.0,210.01,210.16,209.66,209.79,9446.0
2023-03-21 15:25:00,209.77,209.93,209.47,209.92,5726.0,209.77,209.93,209.47,209.92,5726.0
2023-03-21 15:30:00,210.08,210.09,209.7,209.74,14416.0,210.08,210.09,209.7,209.74,14416.0
2023-03-21 15:35:00,209.75,210.13,209.74,209.97,6414.0,209.75,210.13,209.74,209.97,6414.0
2023-03-21 15:40:00,210.07,210.49,209.93,210.34,16125.0,210.07,210.49,209.93,210.34,16125.0
2023-03-21 15:45:00,210.35,210.39,209.79,209.79,11236.0,210.35,210.39,209.79,209.79,11236.0
2023-03-21 15:50:00,209.59,209.73,209.4,209.51,19300.0,209.59,209.73,209.4,209.51,19300.0
2023-03-21 15:55:00,209.46,209.55,209.05,209.15,46814.0,209.46,209.55,209.05,209.15,46814.0
2023-03-22 09:30:00,209.64,211.07,208.91,209.38,35799.0,209.64,211.07,208.91,209.38,35799.0
2023-03-22 09:35:00,209.37,210.93,208.99,210.4,43343.0,209.37,210.93,208.99,210.4,43343.0
2023-03-22 09:40:00,210.09,210.14,208.67,209.42,14072.0,210.09,210.14,208.67,209.42,14072.0
2023-03-22 09:45:00,209.16,210.49,208.5,209.89,10034.0,209.16,210.49,208.5,209.89,10034.0
2023-03-22 09:50:00,209.88,210.54,209.6,209.97,12817.0,209.88,210.54,209.6,209.97,12817.0
2023-03-22 09:55:00,209.85,211.23,209.7,210.93,16234.0,209.85,211.23,209.7,210.93,16234.0
2023-03-22 10:00:00,210.74,211.06,209.96,209.97,13777.0,210.74,211.06,209.96,209.97,13777.0
2023-03-22 10:05:00,209.96,210.1,209.2,209.65,41269.0,209.96,210.1,209.2,209.65,41269.0
2023-03-22 10:10:00,209.7,209.72,208.06,208.25,22191.0,209.7,209.72,208.06,208.25,22191.0
2023-03-22 10:15:00,208.13,208.28,207.55,207.9,21995.0,208.13,208.28,207.55,207.9,21995.0
2023-03-22 10:20:00,207.9,209.11,207.9,208.59,18342.0,207.9,209.11,207.9,208.59,18342.0
2023-03-22 10:25:00,208.61,209.68,208.61,209.48,8385.0,208.61,209.68,208.61,209.48,8385.0
2023-03-22 10:30:00,209.48,209.74,208.96,209.06,14068.0,209.48,209.74,208.96,209.06,14068.0
2023-03-22 10:35:00,209.03,209.76,208.74,209.54,7743.0,209.03,209.76,208.74,209.54,7743.0
2023-03-22 10:40:00,209.67,209.88,209.47,209.7,13074.0,209.67,209.88,209.47,209.7,13074.0
2023-03-22 10:45:00,209.71,209.96,209.56,209.9,7768.0,209.71,209.96,209.56,209.9,7768.0
2023-03-22 10:50:00,209.77,210.25,209.5,209.87,11380.0,209.77,210.25,209.5,209.87,11380.0
2023-03-22 10:55:00,209.77,210.13,209.52,210.03,9009.0,209.77,210.13,209.52,210.03,9009.0
2023-03-22 11:00:00,210.02,210.14,209.35,209.51,14894.0,210.02,210.14,209.35,209.51,14894.0
2023-03-22 11:05:00,209.41,210.21,209.41,209.86,10982.0,209.41,210.21,209.41,209.86,10982.0
2023-03-22 11:10:00,209.97,210.14,209.27,209.56,6883.0,209.97,210.14,209.27,209.56,6883.0
2023-03-22 11:15:00,209.51,209.71,209.41,209.59,10673.0,209.51,209.71,209.41,209.59,10673.0
2023-03-22 11:20:00,209.6,209.88,209.55,209.87,3895.0,209.6,209.88,209.55,209.87,3895.0
2023-03-22 11:25:00,209.91,209.92,209.61,209.83,3775.0,209.91,209.92,209.61,209.83,3775.0
2023-03-22 11:30:00,209.68,210.19,209.5,209.63,7160.0,209.68,210.19,209.5,209.63,7160.0
2023-03-22 11:35:00,209.67,209.67,209.47,209.53,3994.0,209.67,209.67,209.47,209.53,3994.0
2023-03-22 11:40:00,209.48,209.59,209.4,209.41,6765.0,209.48,209.59,209.4,209.41,6765.0
2023-03-22 11:45:00,209.43,209.65,209.37,209.37,5214.0,209.43,209.65,209.37,209.37,5214.0
2023-03-22 11:50:00,209.34,209.48,209.04,209.19,7330.0,209.34,209.48,209.04,209.19,7330.0
2023-03-22 11:55:00,209.22,209.56,209.14,209.53,9053.0,209.22,209.56,209.14,209.53,9053.0
2023-03-22 12:00:00,209.53,209.9,209.29,209.89,7266.0,209.53,209.9,209.29,209.89,7266.0
2023-03-22 12:05:00,209.89,210.01,209.64,209.65,10196.0,209.89,210.01,209.64,209.65,10196.0
2023-03-22 12:10:00,209.65,210.19,209.53,210.19,9962.0,209.65,210.19,209.53,210.19,9962.0
2023-03-22 12:15:00,210.09,210.72,210.03,210.31,17888.0,210.09,210.72,210.03,210.31,17888.0
2023-03-22 12:20:00,210.31,210.77,210.17,210.33,12861.0,210.31,210.77,210.17,210.33,12861.0
2023-03-22 12:25:00,210.2,210.2,209.69,209.92,4250.0,210.2,210.2,209.69,209.92,4250.0
2023-03-22 12:30:00,209.8,209.83,209.06,209.15,6945.0,209.8,209.83,209.06,209.15,6945.0
2023-03-22 12:35:00,209.03,209.11,208.14,208.2,7967.0,209.03,209.11,208.14,208.2,7967.0
2023-03-22 12:40:00,208.3,208.36,207.79,207.86,5148.0,208.3,208.36,207.79,207.86,5148.0
2023-03-22 12:45:00,207.8,207.85,207.2,207.44,4237.0,207.8,207.85,207.2,207.44,4237.0
2023-03-22 12:50:00,207.38,207.91,207.33,207.4,5132.0,207.38,207.91,207.33,207.4,5132.0
2023-03-22 12:55:00,207.4,207.54,206.83,206.83,6921.0,207.4,207.54,206.83,206.83,6921.0
2023-03-22 13:00:00,206.94,207.12,206.82,206.89,6008.0,206.94,207.12,206.82,206.89,6008.0
2023-03-22 13:05:00,206.83,207.23,206.8,206.9,9774.0,206.83,207.23,206.8,206.9,9774.0
2023-03-22 13:10:00,206.92,207.1,206.77,206.84,4010.0,206.92,207.1,206.77,206.84,4010.0
2023-03-22 13:15:00,206.78,207.12,206.6,207.11,4930.0,206.78,207.12,206.6,207.11,4930.0
2023-03-22 13:20:00,207.11,207.78,207.1,207.67,3004.0,207.11,207.78,207.1,207.67,3004.0
2023-03-22 13:25:00,207.73,208.09,207.61,207.94,4732.0,207.73,208.09,207.61,207.94,4732.0
2023-03-22 13:30:00,208.04,208.11,207.88,207.98,3808.0,208.04,208.11,207.88,207.98,3808.0
2023-03-22 13:35:00,208.07,208.07,207.8,207.8,2641.0,208.07,208.07,207.8,207.8,2641.0
2023-03-22 13:40:00,207.85,207.95,207.76,207.76,2684.0,207.85,207.95,207.76,207.76,2684.0
2023-03-22 13:45:00,208.0,208.08,207.95,208.01,4314.0,208.0,208.08,207.95,208.01,4314.0
2023-03-22 13:50:00,207.99,208.09,207.87,208.09,4328.0,207.99,208.09,207.87,208.09,4328.0
2023-03-22 13:55:00,208.05,208.47,208.04,208.3,2930.0,208.05,208.47,208.04,208.3,2930.0
2023-03-22 14:00:00,208.34,209.11,208.17,209.11,9450.0,208.34,209.11,208.17,209.11,9450.0
2023-03-22 14:05:00,209.03,209.27,208.35,208.41,13504.0,209.03,209.27,208.35,208.41,13504.0
2023-03-22 14:10:00,208.41,208.52,207.55,207.7,6714.0,208.41,208.52,207.55,207.7,6714.0
2023-03-22 14:15:00,207.83,208.9,207.83,208.9,2813.0,207.83,208.9,207.83,208.9,2813.0
2023-03-22 14:20:00,208.81,208.85,208.51,208.85,3100.0,208.81,208.85,208.51,208.85,3100.0
2023-03-22 14:25:00,208.82,209.29,208.75,208.78,5014.0,208.82,209.29,208.75,208.78,5014.0
2023-03-22 14:30:00,208.74,209.37,208.57,208.74,14688.0,208.74,209.37,208.57,208.74,14688.0
2023-03-22 14:35:00,208.67,209.0,207.32,208.9,9969.0,208.67,209.0,207.32,208.9,9969.0
2023-03-22 14:40:00,208.95,210.41,208.95,210.18,8813.0,208.95,210.41,208.95,210.18,8813.0
2023-03-22 14:45:00,210.27,211.51,210.26,211.15,16713.0,210.27,211.51,210.26,211.15,16713.0
2023-03-22 14:50:00,211.01,211.29,210.24,210.24,13273.0,211.01,211.29,210.24,210.24,13273.0
2023-03-22 14:55:00,210.2,210.32,209.17,209.18,12126.0,210.2,210.32,209.17,209.18,12126.0
2023-03-22 15:00:00,209.13,209.46,208.29,208.29,8990.0,209.13,209.46,208.29,208.29,8990.0
2023-03-22 15:05:00,208.48,208.58,207.42,207.96,7766.0,208.48,208.58,207.42,207.96,7766.0
2023-03-22 15:10:00,208.02,208.5,207.44,208.45,4510.0,208.02,208.5,207.44,208.45,4510.0
2023-03-22 15:15:00,208.5,209.3,208.33,209.19,7040.0,208.5,209.3,208.33,209.19,7040.0
2023-03-22 15:20:00,209.03,209.64,208.81,208.81,13983.0,209.03,209.64,208.81,208.81,13983.0
2023-03-22 15:25:00,208.79,209.18,208.48,209.02,3520.0,208.79,209.18,208.48,209.02,3520.0
2023-03-22 15:30:00,209.17,209.17,208.31,208.54,6014.0,209.17,209.17,208.31,208.54,6014.0
2023-03-22 15:35:00,208.59,208.65,208.0,208.24,5986.0,208.59,208.65,208.0,208.24,5986.0
2023-03-22 15:40:00,208.34,208.72,208.2,208.21,6746.0,208.34,208.72,208.2,208.21,6746.0
2023-03-22 15:45:00,208.13,208.21,207.05,207.15,11279.0,208.13,208.21,207.05,207.15,11279.0
2023-03-22 15:50:00,207.06,207.06,205.3,205.44,36164.0,207.06,207.06,205.3,205.44,36164.0
2023-03-22 15:55:00,205.62,206.1,204.84,204.96,64609.0,205.62,206.1,204.84,204.96,64609.0
2023-03-23 09:30:00,208.31,213.42,207.78,213.27,57298.0,208.31,213.42,207.78,213.27,57298.0
2023-03-23 09:35:00,213.42,214.42,212.63,213.05,48804.0,213.42,214.42,212.63,213.05,48804.0
2023-03-23 09:40:00,212.86,215.82,212.5,214.92,68955.0,212.86,215.82,212.5,214.92,68955.0
2023-03-23 09:45:00,214.92,215.62,214.22,214.75,21974.0,214.92,215.62,214.22,214.75,21974.0
2023-03-23 09:50:00,214.83,214.85,213.81,213.81,31223.0,214.83,214.85,213.81,213.81,31223.0
2023-03-23 09:55:00,214.07,215.15,213.32,215.04,19094.0,214.07,215.15,213.32,215.04,19094.0
2023-03-23 10:00:00,215.09,215.78,214.93,215.65,27898.0,215.09,215.78,214.93,215.65,27898.0
2023-03-23 10:05:00,215.65,215.8,214.4,215.32,17704.0,215.65,215.8,214.4,215.32,17704.0
2023-03-23 10:10:00,215.25,216.15,214.73,214.82,53568.0,215.25,216.15,214.73,214.82,53568.0
2023-03-23 10:15:00,214.97,215.62,214.9,215.18,15256.0,214.97,215.62,214.9,215.18,15256.0
2023-03-23 10:20:00,214.97,215.19,214.36,215.04,12232.0,214.97,215.19,214.36,215.04,12232.0
2023-03-23 10:25:00,214.95,215.48,214.72,215.35,17986.0,214.95,215.48,214.72,215.35,17986.0
2023-03-23 10:30:00,215.42,216.64,215.32,216.03,44762.0,215.42,216.64,215.32,216.03,44762.0
2023-03-23 10:35:00,216.03,216.4,215.74,216.19,19341.0,216.03,216.4,215.74,216.19,19341.0
2023-03-23 10:40:00,216.12,216.78,216.1,216.56,22763.0,216.12,216.78,216.1,216.56,22763.0
2023-03-23 10:45:00,216.56,216.75,215.96,216.57,22791.0,216.56,216.75,215.96,216.57,22791.0
2023-03-23 10:50:00,216.83,217.3,216.67,216.85,23519.0,216.83,217.3,216.67,216.85,23519.0
2023-03-23 10:55:00,216.8,217.27,216.43,216.79,20885.0,216.8,217.27,216.43,216.79,20885.0
2023-03-23 11:00:00,216.9,217.9,216.9,217.6,22311.0,216.9,217.9,216.9,217.6,22311.0
2023-03-23 11:05:00,217.58,217.94,216.62,216.77,15869.0,217.58,217.94,216.62,216.77,15869.0
2023-03-23 11:10:00,216.68,217.05,216.4,216.73,10198.0,216.68,217.05,216.4,216.73,10198.0
2023-03-23 11:15:00,216.95,217.24,216.66,217.03,10148.0,216.95,217.24,216.66,217.03,10148.0
2023-03-23 11:20:00,217.08,217.64,216.91,217.49,10810.0,217.08,217.64,216.91,217.49,10810.0
2023-03-23 11:25:00,217.35,217.72,216.69,217.63,18390.0,217.35,217.72,216.69,217.63,18390.0
2023-03-23 11:30:00,217.53,218.2,217.11,217.56,20464.0,217.53,218.2,217.11,217.56,20464.0
2023-03-23 11:35:00,217.54,218.01,217.28,217.62,15303.0,217.54,218.01,217.28,217.62,15303.0
2023-03-23 11:40:00,217.51,217.79,216.7,216.81,22622.0,217.51,217.79,216.7,216.81,22622.0
2023-03-23 11:45:00,216.8,216.8,216.43,216.54,22393.0,216.8,216.8,216.43,216.54,22393.0
2023-03-23 11:50:00,216.52,217.37,216.45,216.74,11815.0,216.52,217.37,216.45,216.74,11815.0
2023-03-23 11:55:00,216.89,217.19,215.83,216.0,10625.0,216.89,217.19,215.83,216.0,10625.0
2023-03-23 12:00:00,216.02,216.02,215.24,215.4,21316.0,216.02,216.02,215.24,215.4,21316.0
2023-03-23 12:05:00,215.32,215.54,214.88,214.9,21023.0,215.32,215.54,214.88,214.9,21023.0
2023-03-23 12:10:00,214.88,215.0,213.77,213.95,26570.0,214.88,215.0,213.77,213.95,26570.0
2023-03-23 12:15:00,213.95,214.43,213.58,213.87,14072.0,213.95,214.43,213.58,213.87,14072.0
2023-03-23 12:20:00,213.93,214.03,213.43,213.56,11517.0,213.93,214.03,213.43,213.56,11517.0
2023-03-23 12:25:00,213.45,213.76,213.39,213.65,9808.0,213.45,213.76,213.39,213.65,9808.0
2023-03-23 12:30:00,213.67,213.74,213.18,213.21,15492.0,213.67,213.74,213.18,213.21,15492.0
2023-03-23 12:35:00,213.31,213.56,212.82,212.91,10372.0,213.31,213.56,212.82,212.91,10372.0
2023-03-23 12:40:00,212.92,212.97,212.18,212.67,26085.0,212.92,212.97,212.18,212.67,26085.0
2023-03-23 12:45:00,212.68,212.87,212.23,212.53,13255.0,212.68,212.87,212.23,212.53,13255.0
2023-03-23 12:50:00,212.62,212.63,212.25,212.41,9377.0,212.62,212.63,212.25,212.41,9377.0
2023-03-23 12:55:00,212.33,212.45,212.17,212.17,10643.0,212.33,212.45,212.17,212.17,10643.0
2023-03-23 13:00:00,212.18,212.27,211.81,212.08,8413.0,212.18,212.27,211.81,212.08,8413.0
2023-03-23 13:05:00,212.15,212.41,211.5,211.5,11561.0,212.15,212.41,211.5,211.5,11561.0
2023-03-23 13:10:00,211.61,211.71,210.93,211.45,12667.0,211.61,211.71,210.93,211.45,12667.0
2023-03-23 13:15:00,211.41,211.59,211.15,211.55,7280.0,211.41,211.59,211.15,211.55,7280.0
2023-03-23 13:20:00,211.52,212.16,211.49,211.74,9809.0,211.52,212.16,211.49,211.74,9809.0
2023-03-23 13:25:00,211.73,211.73,210.67,211.37,11756.0,211.73,211.73,210.67,211.37,11756.0
2023-03-23 13:30:00,211.24,211.7,211.24,211.54,7982.0,211.24,211.7,211.24,211.54,7982.0
2023-03-23 13:35:00,211.58,211.93,211.26,211.87,9485.0,211.58,211.93,211.26,211.87,9485.0
2023-03-23 13:40:00,212.0,212.22,211.83,212.19,10682.0,212.0,212.22,211.83,212.19,10682.0
2023-03-23 13:45:00,212.22,212.48,211.6,212.0,5920.0,212.22,212.48,211.6,212.0,5920.0
2023-03-23 13:50:00,212.17,212.3,211.8,212.25,9860.0,212.17,212.3,211.8,212.25,9860.0
2023-03-23 13:55:00,212.21,212.21,211.54,211.68,10974.0,212.21,212.21,211.54,211.68,10974.0
2023-03-23 14:00:00,211.74,212.48,211.36,211.36,13982.0,211.74,212.48,211.36,211.36,13982.0
2023-03-23 14:05:00,211.51,211.62,211.0,211.09,7180.0,211.51,211.62,211.0,211.09,7180.0
2023-03-23 14:10:00,211.02,211.44,210.7,211.44,9068.0,211.02,211.44,210.7,211.44,9068.0
2023-03-23 14:15:00,211.35,211.57,210.76,211.04,7671.0,211.35,211.57,210.76,211.04,7671.0
2023-03-23 14:20:00,210.88,210.96,210.24,210.39,6974.0,210.88,210.96,210.24,210.39,6974.0
2023-03-23 14:25:00,210.29,210.41,210.03,210.04,11095.0,210.29,210.41,210.03,210.04,11095.0
2023-03-23 14:30:00,210.02,210.37,209.82,210.2,13577.0,210.02,210.37,209.82,210.2,13577.0
2023-03-23 14:35:00,210.19,210.34,209.24,209.33,10952.0,210.19,210.34,209.24,209.33,10952.0
2023-03-23 14:40:00,209.26,209.46,208.81,208.81,14209.0,209.26,209.46,208.81,208.81,14209.0
2023-03-23 14:45:00,208.93,209.72,208.52,209.33,14788.0,208.93,209.72,208.52,209.33,14788.0
2023-03-23 14:50:00,209.21,209.42,208.91,208.91,17790.0,209.21,209.42,208.91,208.91,17790.0
2023-03-23 14:55:00,208.83,209.34,208.59,209.19,10866.0,208.83,209.34,208.59,209.19,10866.0
2023-03-23 15:00:00,209.22,210.74,209.18,209.76,26930.0,209.22,210.74,209.18,209.76,26930.0
2023-03-23 15:05:00,209.77,209.77,208.83,209.13,9930.0,209.77,209.77,208.83,209.13,9930.0
2023-03-23 15:10:00,209.45,209.72,208.8,209.19,11834.0,209.45,209.72,208.8,209.19,11834.0
2023-03-23 15:15:00,209.35,209.46,208.71,209.06,11051.0,209.35,209.46,208.71,209.06,11051.0
2023-03-23 15:20:00,208.9,209.34,208.04,209.31,12476.0,208.9,209.34,208.04,209.31,12476.0
2023-03-23 15:25:00,209.37,209.73,209.15,209.2,31278.0,209.37,209.73,209.15,209.2,31278.0
2023-03-23 15:30:00,209.08,209.28,208.59,209.19,11242.0,209.08,209.28,208.59,209.19,11242.0
2023-03-23 15:35:00,209.11,209.87,209.11,209.55,12199.0,209.11,209.87,209.11,209.55,12199.0
2023-03-23 15:40:00,209.45,209.58,209.13,209.44,17258.0,209.45,209.58,209.13,209.44,17258.0
2023-03-23 15:45:00,209.44,210.49,209.44,210.2,18968.0,209.44,210.49,209.44,210.2,18968.0
2023-03-23 15:50:00,210.36,210.77,210.06,210.38,30062.0,210.36,210.77,210.06,210.38,30062.0
2023-03-23 15:55:00,210.5,210.85,210.01,210.01,77034.0,210.5,210.85,210.01,210.01,77034.0
2023-03-24 09:30:00,208.03,209.69,207.34,209.0,30943.0,208.03,209.69,207.34,209.0,30943.0
2023-03-24 09:35:00,209.12,209.68,208.74,209.62,16025.0,209.12,209.68,208.74,209.62,16025.0
2023-03-24 09:40:00,209.51,209.72,208.03,209.12,27627.0,209.51,209.72,208.03,209.12,27627.0
2023-03-24 09:45:00,208.86,209.0,207.76,208.88,20252.0,208.86,209.0,207.76,208.88,20252.0
2023-03-24 09:50:00,208.95,210.49,208.95,210.08,19134.0,208.95,210.49,208.95,210.08,19134.0
2023-03-24 09:55:00,210.43,211.27,210.28,211.17,13392.0,210.43,211.27,210.28,211.17,13392.0
2023-03-24 10:00:00,210.9,211.07,209.9,210.06,10484.0,210.9,211.07,209.9,210.06,10484.0
2023-03-24 10:05:00,210.05,210.7,209.38,209.64,13631.0,210.05,210.7,209.38,209.64,13631.0
2023-03-24 10:10:00,209.54,211.14,209.44,210.7,18129.0,209.54,211.14,209.44,210.7,18129.0
2023-03-24 10:15:00,210.5,210.5,209.37,209.74,7330.0,210.5,210.5,209.37,209.74,7330.0
2023-03-24 10:20:00,209.72,209.9,208.92,209.82,20318.0,209.72,209.9,208.92,209.82,20318.0
2023-03-24 10:25:00,209.93,211.09,209.89,210.64,11355.0,209.93,211.09,209.89,210.64,11355.0
2023-03-24 10:30:00,210.55,210.8,209.53,209.54,8138.0,210.55,210.8,209.53,209.54,8138.0
2023-03-24 10:35:00,209.53,209.59,207.87,208.14,16720.0,209.53,209.59,207.87,208.14,16720.0
2023-03-24 10:40:00,207.98,208.0,207.29,207.61,14929.0,207.98,208.0,207.29,207.61,14929.0
2023-03-24 10:45:00,207.66,208.11,207.46,207.85,14218.0,207.66,208.11,207.46,207.85,14218.0
2023-03-24 10:50:00,207.52,207.91,207.36,207.6,4423.0,207.52,207.91,207.36,207.6,4423.0
2023-03-24 10:55:00,207.56,208.02,207.46,207.46,8533.0,207.56,208.02,207.46,207.46,8533.0
2023-03-24 11:00:00,207.37,207.7,207.15,207.51,6169.0,207.37,207.7,207.15,207.51,6169.0
2023-03-24 11:05:00,207.65,207.78,207.13,207.13,5808.0,207.65,207.78,207.13,207.13,5808.0
2023-03-24 11:10:00,207.23,208.21,207.07,208.19,22399.0,207.23,208.21,207.07,208.19,22399.0
2023-03-24 11:15:00,208.19,208.67,207.95,208.52,20009.0,208.19,208.67,207.95,208.52,20009.0
2023-03-24 11:20:00,208.63,209.28,208.36,208.49,13253.0,208.63,209.28,208.36,208.49,13253.0
2023-03-24 11:25:00,208.6,209.1,208.57,208.83,5400.0,208.6,209.1,208.57,208.83,5400.0
2023-03-24 11:30:00,208.9,209.0,207.81,208.25,17981.0,208.9,209.0,207.81,208.25,17981.0
2023-03-24 11:35:00,208.26,208.8,208.21,208.79,17259.0,208.26,208.8,208.21,208.79,17259.0
2023-03-24 11:40:00,208.93,209.73,208.88,209.59,10850.0,208.93,209.73,208.88,209.59,10850.0
2023-03-24 11:45:00,209.66,210.69,209.54,210.01,24877.0,209.66,210.69,209.54,210.01,24877.0
2023-03-24 11:50:00,209.87,210.27,209.57,209.59,13325.0,209.87,210.27,209.57,209.59,13325.0
2023-03-24 11:55:00,209.55,210.58,209.55,210.58,6625.0,209.55,210.58,209.55,210.58,6625.0
2023-03-24 12:00:00,210.3,211.05,210.21,210.56,7290.0,210.3,211.05,210.21,210.56,7290.0
2023-03-24 12:05:00,210.48,210.63,209.69,209.77,5726.0,210.48,210.63,209.69,209.77,5726.0
2023-03-24 12:10:00,209.86,210.42,209.81,210.33,6285.0,209.86,210.42,209.81,210.33,6285.0
2023-03-24 12:15:00,210.4,210.92,210.28,210.45,19815.0,210.4,210.92,210.28,210.45,19815.0
2023-03-24 12:20:00,210.5,211.12,210.37,210.85,14888.0,210.5,211.12,210.37,210.85,14888.0
2023-03-24 12:25:00,210.81,210.81,210.0,210.04,4892.0,210.81,210.81,210.0,210.04,4892.0
2023-03-24 12:30:00,210.12,210.21,209.67,209.78,10328.0,210.12,210.21,209.67,209.78,10328.0
2023-03-24 12:35:00,209.99,210.2,209.21,209.6,9220.0,209.99,210.2,209.21,209.6,9220.0
2023-03-24 12:40:00,209.6,209.86,209.28,209.86,7544.0,209.6,209.86,209.28,209.86,7544.0
2023-03-24 12:45:00,209.92,210.28,209.8,210.09,4386.0,209.92,210.28,209.8,210.09,4386.0
2023-03-24 12:50:00,210.18,210.24,209.5,209.5,13594.0,210.18,210.24,209.5,209.5,13594.0
2023-03-24 12:55:00,209.44,210.53,209.44,210.1,7636.0,209.44,210.53,209.44,210.1,7636.0
2023-03-24 13:00:00,210.25,210.39,209.9,210.09,5210.0,210.25,210.39,209.9,210.09,5210.0
2023-03-24 13:05:00,210.09,210.31,209.87,210.19,8771.0,210.09,210.31,209.87,210.19,8771.0
2023-03-24 13:10:00,210.3,210.46,210.11,210.17,4100.0,210.3,210.46,210.11,210.17,4100.0
2023-03-24 13:15:00,210.31,210.55,210.16,210.43,4937.0,210.31,210.55,210.16,210.43,4937.0
2023-03-24 13:20:00,210.3,210.94,210.29,210.84,9945.0,210.3,210.94,210.29,210.84,9945.0
2023-03-24 13:25:00,210.98,211.7,210.98,211.47,11554.0,210.98,211.7,210.98,211.47,11554.0
2023-03-24 13:30:00,211.37,211.94,211.33,211.54,11909.0,211.37,211.94,211.33,211.54,11909.0
2023-03-24 13:35:00,211.53,212.04,211.53,211.71,9992.0,211.53,212.04,211.53,211.71,9992.0
2023-03-24 13:40:00,211.83,212.03,211.36,211.77,6011.0,211.83,212.03,211.36,211.77,6011.0
2023-03-24 13:45:00,211.73,211.77,211.36,211.38,3100.0,211.73,211.77,211.36,211.38,3100.0
2023-03-24 13:50:00,211.38,211.54,210.84,211.0,13242.0,211.38,211.54,210.84,211.0,13242.0
2023-03-24 13:55:00,210.96,211.22,210.76,211.01,18909.0,210.96,211.22,210.76,211.01,18909.0
2023-03-24 14:00:00,211.14,211.66,211.06,211.26,7791.0,211.14,211.66,211.06,211.26,7791.0
2023-03-24 14:05:00,211.25,211.33,210.64,211.11,4672.0,211.25,211.33,210.64,211.11,4672.0
2023-03-24 14:10:00,211.11,211.45,210.92,211.4,4532.0,211.11,211.45,210.92,211.4,4532.0
2023-03-24 14:15:00,211.34,211.82,211.34,211.71,8418.0,211.34,211.82,211.34,211.71,8418.0
2023-03-24 14:20:00,211.62,211.95,211.48,211.48,5121.0,211.62,211.95,211.48,211.48,5121.0
2023-03-24 14:25:00,211.5,211.5,211.02,211.3,5510.0,211.5,211.5,211.02,211.3,5510.0
2023-03-24 14:30:00,211.21,211.37,210.8,211.24,10425.0,211.21,211.37,210.8,211.24,10425.0
2023-03-24 14:35:00,211.24,211.32,210.51,210.91,15715.0,211.24,211.32,210.51,210.91,15715.0
2023-03-24 14:40:00,210.9,211.25,210.9,211.21,5602.0,210.9,211.25,210.9,211.21,5602.0
2023-03-24 14:45:00,211.26,211.38,210.8,210.84,8500.0,211.26,211.38,210.8,210.84,8500.0
2023-03-24 14:50:00,210.75,210.99,210.35,210.4,7191.0,210.75,210.99,210.35,210.4,7191.0
2023-03-24 14:55:00,210.35,210.62,210.3,210.59,5236.0,210.35,210.62,210.3,210.59,5236.0
2023-03-24 15:00:00,210.5,210.63,210.12,210.21,7535.0,210.5,210.63,210.12,210.21,7535.0
2023-03-24 15:05:00,210.26,210.53,210.23,210.25,5000.0,210.26,210.53,210.23,210.25,5000.0
2023-03-24 15:10:00,210.26,210.52,210.15,210.39,6080.0,210.26,210.52,210.15,210.39,6080.0
2023-03-24 15:15:00,210.51,211.11,210.33,211.04,8415.0,210.51,211.11,210.33,211.04,8415.0
2023-03-24 15:20:00,210.97,211.26,210.78,210.89,8639.0,210.97,211.26,210.78,210.89,8639.0
2023-03-24 15:25:00,210.89,211.37,210.86,211.34,8909.0,210.89,211.37,210.86,211.34,8909.0
2023-03-24 15:30:00,211.31,211.46,211.02,211.16,10936.0,211.31,211.46,211.02,211.16,10936.0
2023-03-24 15:35:00,211.07,211.19,210.67,210.74,14759.0,211.07,211.19,210.67,210.74,14759.0
2023-03-24 15:40:00,210.76,210.95,210.59,210.83,10352.0,210.76,210.95,210.59,210.83,10352.0
2023-03-24 15:45:00,210.66,210.71,210.21,210.39,15023.0,210.66,210.71,210.21,210.39,15023.0
2023-03-24 15:50:00,210.28,210.55,210.09,210.3,28000.0,210.28,210.55,210.09,210.3,28000.0
2023-03-24 15:55:00,210.31,211.24,210.29,211.15,69194.0,210.31,211.24,210.29,211.15,69194.0
2023-03-27 09:30:00,212.77,213.16,210.42,211.83,52988.0,212.77,213.16,210.42,211.83,52988.0
2023-03-27 09:35:00,211.78,212.23,210.82,211.85,22553.0,211.78,212.23,210.82,211.85,22553.0
2023-03-27 09:40:00,212.4,213.47,212.18,212.74,11805.0,212.4,213.47,212.18,212.74,11805.0
2023-03-27 09:45:00,212.5,213.11,212.36,212.75,10134.0,212.5,213.11,212.36,212.75,10134.0
2023-03-27 09:50:00,212.5,213.08,212.31,212.74,11747.0,212.5,213.08,212.31,212.74,11747.0
2023-03-27 09:55:00,212.78,213.73,212.3,212.7,17405.0,212.78,213.73,212.3,212.7,17405.0
2023-03-27 10:00:00,212.61,212.64,211.55,212.0,11092.0,212.61,212.64,211.55,212.0,11092.0
2023-03-27 10:05:00,212.22,212.61,211.62,212.41,18362.0,212.22,212.61,211.62,212.41,18362.0
2023-03-27 10:10:00,212.52,212.52,211.95,212.14,9098.0,212.52,212.52,211.95,212.14,9098.0
2023-03-27 10:15:00,212.07,212.07,211.35,211.9,10259.0,212.07,212.07,211.35,211.9,10259.0
2023-03-27 10:20:00,211.82,211.99,211.4,211.42,3300.0,211.82,211.99,211.4,211.42,3300.0
2023-03-27 10:25:00,211.19,211.26,210.44,210.48,8938.0,211.19,211.26,210.44,210.48,8938.0
2023-03-27 10:30:00,210.43,210.56,210.12,210.44,11459.0,210.43,210.56,210.12,210.44,11459.0
2023-03-27 10:35:00,210.53,210.53,209.77,210.07,14311.0,210.53,210.53,209.77,210.07,14311.0
2023-03-27 10:40:00,210.49,210.68,210.05,210.3,7657.0,210.49,210.68,210.05,210.3,7657.0
2023-03-27 10:45:00,210.08,210.94,209.86,210.47,8984.0,210.08,210.94,209.86,210.47,8984.0
2023-03-27 10:50:00,210.53,210.54,209.86,210.06,5245.0,210.53,210.54,209.86,210.06,5245.0
2023-03-27 10:55:00,209.99,210.69,209.93,210.5,8952.0,209.99,210.69,209.93,210.5,8952.0
2023-03-27 11:00:00,210.61,210.86,209.99,210.21,9523.0,210.61,210.86,209.99,210.21,9523.0
2023-03-27 11:05:00,210.21,210.21,209.52,209.53,11090.0,210.21,210.21,209.52,209.53,11090.0
2023-03-27 11:10:00,209.59,209.78,209.31,209.5,13134.0,209.59,209.78,209.31,209.5,13134.0
2023-03-27 11:15:00,209.48,209.49,208.85,208.86,16434.0,209.48,209.49,208.85,208.86,16434.0
2023-03-27 11:20:00,208.83,209.14,208.3,208.3,7999.0,208.83,209.14,208.3,208.3,7999.0
2023-03-27 11:25:00,208.31,208.48,208.11,208.47,9051.0,208.31,208.48,208.11,208.47,9051.0
2023-03-27 11:30:00,208.46,208.67,208.13,208.14,8201.0,208.46,208.67,208.13,208.14,8201.0
2023-03-27 11:35:00,208.18,208.37,208.1,208.15,3200.0,208.18,208.37,208.1,208.15,3200.0
2023-03-27 11:40:00,208.02,208.22,207.64,207.64,7640.0,208.02,208.22,207.64,207.64,7640.0
2023-03-27 11:45:00,207.64,207.96,207.5,207.96,5168.0,207.64,207.96,207.5,207.96,5168.0
2023-03-27 11:50:00,208.03,208.81,208.03,208.49,16489.0,208.03,208.81,208.03,208.49,16489.0
2023-03-27 11:55:00,208.48,208.91,208.23,208.81,4191.0,208.48,208.91,208.23,208.81,4191.0
2023-03-27 12:00:00,208.81,209.5,208.81,209.33,5458.0,208.81,209.5,208.81,209.33,5458.0
2023-03-27 12:05:00,209.35,209.9,209.12,209.77,16573.0,209.35,209.9,209.12,209.77,16573.0
2023-03-27 12:10:00,209.71,209.83,209.62,209.75,4981.0,209.71,209.83,209.62,209.75,4981.0
2023-03-27 12:15:00,209.78,210.29,209.78,209.81,9696.0,209.78,210.29,209.78,209.81,9696.0
2023-03-27 12:20:00,209.88,210.82,209.84,210.76,3792.0,209.88,210.82,209.84,210.76,3792.0
2023-03-27 12:25:00,210.62,210.68,210.22,210.22,4939.0,210.62,210.68,210.22,210.22,4939.0
2023-03-27 12:30:00,210.3,210.3,209.69,209.76,5450.0,210.3,210.3,209.69,209.76,5450.0
2023-03-27 12:35:00,209.64,210.03,209.52,209.56,4500.0,209.64,210.03,209.52,209.56,4500.0
2023-03-27 12:40:00,209.59,209.85,209.48,209.8,2976.0,209.59,209.85,209.48,209.8,2976.0
2023-03-27 12:45:00,209.81,210.19,209.76,210.19,2021.0,209.81,210.19,209.76,210.19,2021.0
2023-03-27 12:50:00,210.3,210.4,210.15,210.4,1714.0,210.3,210.4,210.15,210.4,1714.0
2023-03-27 12:55:00,210.47,210.5,210.17,210.28,2700.0,210.47,210.5,210.17,210.28,2700.0
2023-03-27 13:00:00,210.42,210.75,210.41,210.56,3213.0,210.42,210.75,210.41,210.56,3213.0
2023-03-27 13:05:00,210.55,210.81,210.55,210.62,2329.0,210.55,210.81,210.55,210.62,2329.0
2023-03-27 13:10:00,210.62,210.82,210.47,210.82,2166.0,210.62,210.82,210.47,210.82,2166.0
2023-03-27 13:15:00,210.78,210.78,210.69,210.7,930.0,210.78,210.78,210.69,210.7,930.0
2023-03-27 13:20:00,210.91,211.26,210.91,210.98,4331.0,210.91,211.26,210.91,210.98,4331.0
2023-03-27 13:25:00,211.06,211.19,210.76,211.08,3572.0,211.06,211.19,210.76,211.08,3572.0
2023-03-27 13:30:00,211.19,211.36,211.04,211.36,2050.0,211.19,211.36,211.04,211.36,2050.0
2023-03-27 13:35:00,211.51,211.81,211.49,211.58,5179.0,211.51,211.81,211.49,211.58,5179.0
2023-03-27 13:40:00,211.76,211.96,211.6,211.6,5099.0,211.76,211.96,211.6,211.6,5099.0
2023-03-27 13:45:00,211.54,212.08,211.49,212.01,10799.0,211.54,212.08,211.49,212.01,10799.0
2023-03-27 13:50:00,212.0,212.0,211.74,211.78,14292.0,212.0,212.0,211.74,211.78,14292.0
2023-03-27 13:55:00,211.62,211.88,211.6,211.84,7832.0,211.62,211.88,211.6,211.84,7832.0
2023-03-27 14:00:00,211.75,211.77,211.33,211.35,3646.0,211.75,211.77,211.33,211.35,3646.0
2023-03-27 14:05:00,211.37,211.39,211.09,211.09,4822.0,211.37,211.39,211.09,211.09,4822.0
2023-03-27 14:10:00,211.2,211.28,211.12,211.26,1421.0,211.2,211.28,211.12,211.26,1421.0
2023-03-27 14:15:00,211.3,211.36,211.17,211.24,2578.0,211.3,211.36,211.17,211.24,2578.0
2023-03-27 14:20:00,211.36,211.48,211.15,211.39,2300.0,211.36,211.48,211.15,211.39,2300.0
2023-03-27 14:25:00,211.44,211.53,211.18,211.28,1608.0,211.44,211.53,211.18,211.28,1608.0
2023-03-27 14:30:00,211.17,211.33,211.12,211.26,2418.0,211.17,211.33,211.12,211.26,2418.0
2023-03-27 14:35:00,211.33,211.4,211.18,211.23,3058.0,211.33,211.4,211.18,211.23,3058.0
2023-03-27 14:40:00,211.09,211.12,210.83,210.99,5218.0,211.09,211.12,210.83,210.99,5218.0
2023-03-27 14:45:00,210.74,210.99,210.59,210.59,1400.0,210.74,210.99,210.59,210.59,1400.0
2023-03-27 14:50:00,210.67,210.88,210.62,210.75,2800.0,210.67,210.88,210.62,210.75,2800.0
2023-03-27 14:55:00,210.72,210.99,210.72,210.85,900.0,210.72,210.99,210.72,210.85,900.0
2023-03-27 15:00:00,210.97,211.21,210.82,210.84,6177.0,210.97,211.21,210.82,210.84,6177.0
2023-03-27 15:05:00,210.74,210.74,210.52,210.52,1231.0,210.74,210.74,210.52,210.52,1231.0
2023-03-27 15:10:00,210.52,210.72,210.49,210.56,3944.0,210.52,210.72,210.49,210.56,3944.0
2023-03-27 15:15:00,210.51,210.58,210.31,210.49,3776.0,210.51,210.58,210.31,210.49,3776.0
2023-03-27 15:20:00,210.42,210.63,210.39,210.58,4300.0,210.42,210.63,210.39,210.58,4300.0
2023-03-27 15:25:00,210.69,210.69,210.44,210.53,1893.0,210.69,210.69,210.44,210.53,1893.0
2023-03-27 15:30:00,210.47,210.6,210.07,210.19,8713.0,210.47,210.6,210.07,210.19,8713.0
2023-03-27 15:35:00,210.2,210.32,209.89,210.26,9919.0,210.2,210.32,209.89,210.26,9919.0
2023-03-27 15:40:00,210.21,210.42,210.17,210.39,7686.0,210.21,210.42,210.17,210.39,7686.0
2023-03-27 15:45:00,210.38,210.38,209.83,209.89,16406.0,210.38,210.38,209.83,209.89,16406.0
2023-03-27 15:50:00,209.84,210.17,209.69,209.9,23843.0,209.84,210.17,209.69,209.9,23843.0
2023-03-27 15:55:00,209.76,210.31,209.76,210.16,80370.0,209.76,210.31,209.76,210.16,80370.0
2023-03-28 09:30:00,210.23,211.3,210.01,211.25,30814.0,210.23,211.3,210.01,211.25,30814.0
2023-03-28 09:35:00,211.24,211.34,210.53,211.0,6119.0,211.24,211.34,210.53,211.0,6119.0
2023-03-28 09:40:00,211.09,211.93,210.82,211.81,30108.0,211.09,211.93,210.82,211.81,30108.0
2023-03-28 09:45:00,211.81,212.15,211.49,212.06,18503.0,211.81,212.15,211.49,212.06,18503.0
2023-03-28 09:50:00,212.12,212.12,211.17,211.51,27311.0,212.12,212.12,211.17,211.51,27311.0
2023-03-28 09:55:00,211.27,211.27,210.74,211.03,9300.0,211.27,211.27,210.74,211.03,9300.0
2023-03-28 10:00:00,210.85,211.39,210.72,211.03,17859.0,210.85,211.39,210.72,211.03,17859.0
2023-03-28 10:05:00,211.03,211.04,210.57,210.93,8963.0,211.03,211.04,210.57,210.93,8963.0
2023-03-28 10:10:00,210.92,211.12,210.61,210.7,9039.0,210.92,211.12,210.61,210.7,9039.0
2023-03-28 10:15:00,210.7,210.98,210.31,210.7,23111.0,210.7,210.98,210.31,210.7,23111.0
2023-03-28 10:20:00,210.69,210.72,210.19,210.21,17157.0,210.69,210.72,210.19,210.21,17157.0
2023-03-28 10:25:00,210.22,210.22,209.5,209.67,8101.0,210.22,210.22,209.5,209.67,8101.0
2023-03-28 10:30:00,209.64,209.68,208.79,209.15,7001.0,209.64,209.68,208.79,209.15,7001.0
2023-03-28 10:35:00,209.16,210.0,209.16,209.8,3656.0,209.16,210.0,209.16,209.8,3656.0
2023-03-28 10:40:00,210.0,210.0,209.66,209.7,3423.0,210.0,210.0,209.66,209.7,3423.0
2023-03-28 10:45:00,209.67,209.98,209.42,209.61,4510.0,209.67,209.98,209.42,209.61,4510.0
2023-03-28 10:50:00,209.82,210.27,209.7,210.12,7176.0,209.82,210.27,209.7,210.12,7176.0
2023-03-28 10:55:00,210.19,210.19,209.54,209.87,4774.0,210.19,210.19,209.54,209.87,4774.0
2023-03-28 11:00:00,209.95,210.54,209.95,210.17,7841.0,209.95,210.54,209.95,210.17,7841.0
2023-03-28 11:05:00,210.3,210.5,210.16,210.29,7123.0,210.3,210.5,210.16,210.29,7123.0
2023-03-28 11:10:00,210.31,210.41,209.87,209.99,18708.0,210.31,210.41,209.87,209.99,18708.0
2023-03-28 11:15:00,210.06,210.5,210.06,210.48,4270.0,210.06,210.5,210.06,210.48,4270.0
2023-03-28 11:20:00,210.53,210.61,210.15,210.3,1300.0,210.53,210.61,210.15,210.3,1300.0
2023-03-28 11:25:00,210.52,210.71,210.39,210.53,3754.0,210.52,210.71,210.39,210.53,3754.0
2023-03-28 11:30:00,210.52,210.73,210.49,210.63,1909.0,210.52,210.73,210.49,210.63,1909.0
2023-03-28 11:35:00,210.65,211.36,210.65,211.23,4665.0,210.65,211.36,210.65,211.23,4665.0
2023-03-28 11:40:00,211.23,211.46,211.12,211.21,4037.0,211.23,211.46,211.12,211.21,4037.0
2023-03-28 11:45:00,211.15,211.49,210.99,210.99,5825.0,211.15,211.49,210.99,210.99,5825.0
2023-03-28 11:50:00,211.07,211.08,210.83,210.83,2128.0,211.07,211.08,210.83,210.83,2128.0
2023-03-28 11:55:00,210.84,210.95,210.79,210.9,1400.0,210.84,210.95,210.79,210.9,1400.0
2023-03-28 12:00:00,210.74,210.92,210.74,210.92,500.0,210.74,210.92,210.74,210.92,500.0
2023-03-28 12:05:00,210.87,210.9,210.64,210.8,2300.0,210.87,210.9,210.64,210.8,2300.0
2023-03-28 12:10:00,210.71,210.98,210.4,210.98,6245.0,210.71,210.98,210.4,210.98,6245.0
2023-03-28 12:15:00,210.89,211.3,210.49,210.75,9805.0,210.89,211.3,210.49,210.75,9805.0
2023-03-28 12:20:00,210.88,210.98,210.81,210.89,2043.0,210.88,210.98,210.81,210.89,2043.0
2023-03-28 12:25:00,210.97,211.18,210.97,211.18,3104.0,210.97,211.18,210.97,211.18,3104.0
2023-03-28 12:30:00,211.21,211.34,211.04,211.22,4633.0,211.21,211.34,211.04,211.22,4633.0
2023-03-28 12:35:00,211.3,211.65,211.3,211.65,4225.0,211.3,211.65,211.3,211.65,4225.0
2023-03-28 12:40:00,211.59,211.66,211.5,211.56,5406.0,211.59,211.66,211.5,211.56,5406.0
2023-03-28 12:45:00,211.45,211.82,211.38,211.64,5901.0,211.45,211.82,211.38,211.64,5901.0
2023-03-28 12:50:00,211.58,211.58,211.34,211.46,1098.0,211.58,211.58,211.34,211.46,1098.0
2023-03-28 12:55:00,211.32,211.86,211.32,211.86,2906.0,211.32,211.86,211.32,211.86,2906.0
2023-03-28 13:00:00,211.85,211.93,211.76,211.84,2300.0,211.85,211.93,211.76,211.84,2300.0
2023-03-28 13:05:00,211.75,211.94,211.7,211.71,1100.0,211.75,211.94,211.7,211.71,1100.0
2023-03-28 13:10:00,211.84,212.02,211.77,211.78,4772.0,211.84,212.02,211.77,211.78,4772.0
2023-03-28 13:15:00,211.69,211.92,211.61,211.92,3600.0,211.69,211.92,211.61,211.92,3600.0
2023-03-28 13:20:00,211.95,212.05,211.47,211.47,7809.0,211.95,212.05,211.47,211.47,7809.0
2023-03-28 13:25:00,211.46,211.72,211.43,211.72,4200.0,211.46,211.72,211.43,211.72,4200.0
2023-03-28 13:30:00,211.68,211.72,211.04,211.04,7593.0,211.68,211.72,211.04,211.04,7593.0
2023-03-28 13:35:00,211.07,211.21,210.95,211.16,4223.0,211.07,211.21,210.95,211.16,4223.0
2023-03-28 13:40:00,211.03,211.03,210.76,210.8,3358.0,211.03,211.03,210.76,210.8,3358.0
2023-03-28 13:45:00,210.69,210.69,210.39,210.45,3425.0,210.69,210.69,210.39,210.45,3425.0
2023-03-28 13:50:00,210.36,210.68,210.35,210.67,4600.0,210.36,210.68,210.35,210.67,4600.0
2023-03-28 13:55:00,210.6,210.74,210.49,210.63,6424.0,210.6,210.74,210.49,210.63,6424.0
2023-03-28 14:00:00,210.61,210.9,210.54,210.68,8328.0,210.61,210.9,210.54,210.68,8328.0
2023-03-28 14:05:00,210.7,210.7,210.5,210.54,1349.0,210.7,210.7,210.5,210.54,1349.0
2023-03-28 14:10:00,210.65,210.66,210.23,210.66,13621.0,210.65,210.66,210.23,210.66,13621.0
2023-03-28 14:15:00,210.6,210.7,210.55,210.67,3566.0,210.6,210.7,210.55,210.67,3566.0
2023-03-28 14:20:00,210.66,210.8,210.55,210.56,4457.0,210.66,210.8,210.55,210.56,4457.0
2023-03-28 14:25:00,210.57,210.67,210.13,210.19,6596.0,210.57,210.67,210.13,210.19,6596.0
2023-03-28 14:30:00,210.21,210.31,209.69,209.69,10281.0,210.21,210.31,209.69,209.69,10281.0
2023-03-28 14:35:00,209.91,209.91,209.71,209.84,2513.0,209.91,209.91,209.71,209.84,2513.0
2023-03-28 14:40:00,209.8,209.99,209.69,209.92,3918.0,209.8,209.99,209.69,209.92,3918.0
2023-03-28 14:45:00,209.86,210.29,209.84,209.96,5019.0,209.86,210.29,209.84,209.96,5019.0
2023-03-28 14:50:00,210.02,210.31,209.9,210.16,2050.0,210.02,210.31,209.9,210.16,2050.0
2023-03-28 14:55:00,210.31,210.7,210.31,210.65,3107.0,210.31,210.7,210.31,210.65,3107.0
2023-03-28 15:00:00,210.71,211.16,210.71,210.96,5003.0,210.71,211.16,210.71,210.96,5003.0
2023-03-28 15:05:00,210.9,211.14,210.9,211.08,3506.0,210.9,211.14,210.9,211.08,3506.0
2023-03-28 15:10:00,211.04,211.07,210.47,210.47,18787.0,211.04,211.07,210.47,210.47,18787.0
2023-03-28 15:15:00,210.4,210.42,210.28,210.29,3200.0,210.4,210.42,210.28,210.29,3200.0
2023-03-28 15:20:00,210.35,210.42,210.27,210.29,7813.0,210.35,210.42,210.27,210.29,7813.0
2023-03-28 15:25:00,210.37,210.41,209.92,209.92,6894.0,210.37,210.41,209.92,209.92,6894.0
2023-03-28 15:30:00,209.86,210.0,209.77,209.98,12463.0,209.86,210.0,209.77,209.98,12463.0
2023-03-28 15:35:00,209.96,209.99,209.57,209.7,3371.0,209.96,209.99,209.57,209.7,3371.0
2023-03-28 15:40:00,209.75,210.14,209.75,210.09,3257.0,209.75,210.14,209.75,210.09,3257.0
2023-03-28 15:45:00,210.05,210.06,209.73,209.73,5658.0,210.05,210.06,209.73,209.73,5658.0
2023-03-28 15:50:00,209.84,210.5,209.84,210.03,14669.0,209.84,210.5,209.84,210.03,14669.0
2023-03-28 15:55:00,210.09,210.21,209.92,209.96,28630.0,210.09,210.21,209.92,209.96,28630.0
2023-03-29 09:30:00,212.3,212.3,207.72,207.92,56644.0,212.3,212.3,207.72,207.92,56644.0
2023-03-29 09:35:00,207.93,208.0,206.62,207.6,34809.0,207.93,208.0,206.62,207.6,34809.0
2023-03-29 09:40:00,207.72,208.92,207.3,208.63,8518.0,207.72,208.92,207.3,208.63,8518.0
2023-03-29 09:45:00,208.58,208.73,207.47,208.0,6085.0,208.58,208.73,207.47,208.0,6085.0
2023-03-29 09:50:00,207.97,208.0,207.18,207.26,5598.0,207.97,208.0,207.18,207.26,5598.0
2023-03-29 09:55:00,207.38,207.39,206.94,207.39,9125.0,207.38,207.39,206.94,207.39,9125.0
2023-03-29 10:00:00,207.58,208.07,207.4,207.89,7924.0,207.58,208.07,207.4,207.89,7924.0
2023-03-29 10:05:00,207.97,209.0,207.35,208.77,16908.0,207.97,209.0,207.35,208.77,16908.0
2023-03-29 10:10:00,208.82,208.82,208.03,208.54,9351.0,208.82,208.82,208.03,208.54,9351.0
2023-03-29 10:15:00,208.28,208.89,208.25,208.79,4485.0,208.28,208.89,208.25,208.79,4485.0
2023-03-29 10:20:00,208.95,209.36,208.65,208.77,15670.0,208.95,209.36,208.65,208.77,15670.0
2023-03-29 10:25:00,208.72,208.72,208.12,208.13,9709.0,208.72,208.72,208.12,208.13,9709.0
2023-03-29 10:30:00,208.26,208.8,208.25,208.35,3313.0,208.26,208.8,208.25,208.35,3313.0
2023-03-29 10:35:00,208.47,208.89,208.27,208.77,8918.0,208.47,208.89,208.27,208.77,8918.0
2023-03-29 10:40:00,208.98,208.98,207.87,208.0,9656.0,208.98,208.98,207.87,208.0,9656.0
2023-03-29 10:45:00,207.95,208.45,207.71,208.06,4461.0,207.95,208.45,207.71,208.06,4461.0
2023-03-29 10:50:00,208.1,208.2,207.88,207.97,1731.0,208.1,208.2,207.88,207.97,1731.0
2023-03-29 10:55:00,207.78,208.25,207.56,207.74,3975.0,207.78,208.25,207.56,207.74,3975.0
2023-03-29 11:00:00,207.85,208.45,207.85,208.45,1200.0,207.85,208.45,207.85,208.45,1200.0
2023-03-29 11:05:00,208.37,208.57,208.21,208.57,3915.0,208.37,208.57,208.21,208.57,3915.0
2023-03-29 11:10:00,208.5,208.74,208.31,208.6,13361.0,208.5,208.74,208.31,208.6,13361.0
2023-03-29 11:15:00,208.61,208.63,208.29,208.43,5128.0,208.61,208.63,208.29,208.43,5128.0
2023-03-29 11:20:00,208.42,209.94,208.42,209.84,5107.0,208.42,209.94,208.42,209.84,5107.0
2023-03-29 11:25:00,209.6,210.35,209.6,210.1,4938.0,209.6,210.35,209.6,210.1,4938.0
2023-03-29 11:30:00,210.15,210.55,209.91,210.55,6139.0,210.15,210.55,209.91,210.55,6139.0
2023-03-29 11:35:00,210.65,210.89,210.49,210.82,7862.0,210.65,210.89,210.49,210.82,7862.0
2023-03-29 11:40:00,210.92,211.59,210.89,211.53,10291.0,210.92,211.59,210.89,211.53,10291.0
2023-03-29 11:45:00,211.53,212.28,211.53,211.89,14929.0,211.53,212.28,211.53,211.89,14929.0
2023-03-29 11:50:00,211.91,212.71,211.73,212.35,10983.0,211.91,212.71,211.73,212.35,10983.0
2023-03-29 11:55:00,212.34,212.68,212.09,212.49,9914.0,212.34,212.68,212.09,212.49,9914.0
2023-03-29 12:00:00,212.48,212.49,212.07,212.07,8674.0,212.48,212.49,212.07,212.07,8674.0
2023-03-29 12:05:00,212.06,212.3,211.57,211.7,6917.0,212.06,212.3,211.57,211.7,6917.0
2023-03-29 12:10:00,211.74,212.25,211.74,212.14,6965.0,211.74,212.25,211.74,212.14,6965.0
2023-03-29 12:15:00,212.22,212.67,212.2,212.49,7720.0,212.22,212.67,212.2,212.49,7720.0
2023-03-29 12:20:00,212.6,213.11,212.6,212.92,13355.0,212.6,213.11,212.6,212.92,13355.0
2023-03-29 12:25:00,212.81,213.03,212.69,212.87,5107.0,212.81,213.03,212.69,212.87,5107.0
2023-03-29 12:30:00,212.89,213.41,212.89,212.93,12121.0,212.89,213.41,212.89,212.93,12121.0
2023-03-29 12:35:00,212.86,213.33,212.65,213.33,4248.0,212.86,213.33,212.65,213.33,4248.0
2023-03-29 12:40:00,213.28,213.33,212.73,212.73,6533.0,213.28,213.33,212.73,212.73,6533.0
2023-03-29 12:45:00,212.7,212.83,212.31,212.82,7614.0,212.7,212.83,212.31,212.82,7614.0
2023-03-29 12:50:00,212.93,213.39,212.79,213.39,7653.0,212.93,213.39,212.79,213.39,7653.0
2023-03-29 12:55:00,213.31,213.31,212.68,212.86,4598.0,213.31,213.31,212.68,212.86,4598.0
2023-03-29 13:00:00,212.99,212.99,212.55,212.65,2800.0,212.99,212.99,212.55,212.65,2800.0
2023-03-29 13:05:00,212.63,212.84,212.53,212.71,8668.0,212.63,212.84,212.53,212.71,8668.0
2023-03-29 13:10:00,212.7,212.71,212.55,212.61,1200.0,212.7,212.71,212.55,212.61,1200.0
2023-03-29 13:15:00,212.73,212.78,212.39,212.65,6004.0,212.73,212.78,212.39,212.65,6004.0
2023-03-29 13:20:00,212.6,212.64,212.22,212.43,4572.0,212.6,212.64,212.22,212.43,4572.0
2023-03-29 13:25:00,212.39,212.66,212.1,212.64,3700.0,212.39,212.66,212.1,212.64,3700.0
2023-03-29 13:30:00,212.55,212.64,212.41,212.55,4540.0,212.55,212.64,212.41,212.55,4540.0
2023-03-29 13:35:00,212.55,212.55,212.12,212.23,4407.0,212.55,212.55,212.12,212.23,4407.0
2023-03-29 13:40:00,212.27,212.77,212.27,212.77,2519.0,212.27,212.77,212.27,212.77,2519.0
2023-03-29 13:45:00,212.63,212.97,212.62,212.88,3165.0,212.63,212.97,212.62,212.88,3165.0
2023-03-29 13:50:00,212.89,213.22,212.89,213.01,10349.0,212.89,213.22,212.89,213.01,10349.0
2023-03-29 13:55:00,212.92,212.92,212.67,212.83,4861.0,212.92,212.92,212.67,212.83,4861.0
2023-03-29 14:00:00,212.89,213.17,212.89,213.17,2706.0,212.89,213.17,212.89,213.17,2706.0
2023-03-29 14:05:00,213.18,213.89,213.18,213.83,11977.0,213.18,213.89,213.18,213.83,11977.0
2023-03-29 14:10:00,213.77,213.95,213.68,213.85,5393.0,213.77,213.95,213.68,213.85,5393.0
2023-03-29 14:15:00,213.87,214.31,213.67,214.1,15021.0,213.87,214.31,213.67,214.1,15021.0
2023-03-29 14:20:00,214.09,214.13,213.76,213.84,8073.0,214.09,214.13,213.76,213.84,8073.0
2023-03-29 14:25:00,213.81,214.23,213.8,214.23,12673.0,213.81,214.23,213.8,214.23,12673.0
2023-03-29 14:30:00,214.2,214.86,214.17,214.82,23356.0,214.2,214.86,214.17,214.82,23356.0
2023-03-29 14:35:00,214.84,214.97,214.74,214.95,14860.0,214.84,214.97,214.74,214.95,14860.0
2023-03-29 14:40:00,214.93,215.4,214.86,215.11,32473.0,214.93,215.4,214.86,215.11,32473.0
2023-03-29 14:45:00,215.04,215.67,214.99,215.46,30506.0,215.04,215.67,214.99,215.46,30506.0
2023-03-29 14:50:00,215.53,215.67,215.14,215.24,26993.0,215.53,215.67,215.14,215.24,26993.0
2023-03-29 14:55:00,215.15,215.54,214.85,215.42,8601.0,215.15,215.54,214.85,215.42,8601.0
2023-03-29 15:00:00,215.41,215.61,214.89,215.27,22667.0,215.41,215.61,214.89,215.27,22667.0
2023-03-29 15:05:00,215.18,215.59,214.94,215.55,34130.0,215.18,215.59,214.94,215.55,34130.0
2023-03-29 15:10:00,215.6,215.6,215.17,215.26,6718.0,215.6,215.6,215.17,215.26,6718.0
2023-03-29 15:15:00,215.17,215.37,215.08,215.08,9269.0,215.17,215.37,215.08,215.08,9269.0
2023-03-29 15:20:00,215.07,215.64,215.0,215.34,18071.0,215.07,215.64,215.0,215.34,18071.0
2023-03-29 15:25:00,215.34,215.73,215.22,215.73,17089.0,215.34,215.73,215.22,215.73,17089.0
2023-03-29 15:30:00,215.62,215.62,215.26,215.56,11603.0,215.62,215.62,215.26,215.56,11603.0
2023-03-29 15:35:00,215.5,215.66,215.37,215.6,19723.0,215.5,215.66,215.37,215.6,19723.0
2023-03-29 15:40:00,215.62,215.95,215.44,215.84,28962.0,215.62,215.95,215.44,215.84,28962.0
2023-03-29 15:45:00,215.78,215.85,215.32,215.59,33369.0,215.78,215.85,215.32,215.59,33369.0
2023-03-29 15:50:00,215.65,215.99,215.26,215.71,20773.0,215.65,215.99,215.26,215.71,20773.0
2023-03-29 15:55:00,215.64,215.73,215.1,215.35,55819.0,215.64,215.73,215.1,215.35,55819.0
2023-03-30 09:30:00,218.63,219.39,216.7,216.7,79227.0,218.63,219.39,216.7,216.7,79227.0
2023-03-30 09:35:00,216.9,218.69,216.76,218.19,21574.0,216.9,218.69,216.76,218.19,21574.0
2023-03-30 09:40:00,218.01,219.55,217.84,218.6,45609.0,218.01,219.55,217.84,218.6,45609.0
2023-03-30 09:45:00,218.74,218.88,217.31,217.37,28398.0,218.74,218.88,217.31,217.37,28398.0
2023-03-30 09:50:00,217.51,217.51,216.31,217.28,22036.0,217.51,217.51,216.31,217.28,22036.0
2023-03-30 09:55:00,217.24,217.24,216.06,216.24,10888.0,217.24,217.24,216.06,216.24,10888.0
2023-03-30 10:00:00,216.24,216.31,215.34,215.62,40671.0,216.24,216.31,215.34,215.62,40671.0
2023-03-30 10:05:00,215.45,215.45,214.81,215.32,18959.0,215.45,215.45,214.81,215.32,18959.0
2023-03-30 10:10:00,215.19,215.19,213.97,214.18,38992.0,215.19,215.19,213.97,214.18,38992.0
2023-03-30 10:15:00,214.33,214.87,213.99,214.54,39268.0,214.33,214.87,213.99,214.54,39268.0
2023-03-30 10:20:00,214.41,215.36,214.33,215.06,23988.0,214.41,215.36,214.33,215.06,23988.0
2023-03-30 10:25:00,214.82,215.36,214.38,215.36,10940.0,214.82,215.36,214.38,215.36,10940.0
2023-03-30 10:30:00,215.5,215.64,214.71,214.8,8221.0,215.5,215.64,214.71,214.8,8221.0
2023-03-30 10:35:00,214.81,215.19,214.3,215.05,5827.0,214.81,215.19,214.3,215.05,5827.0
2023-03-30 10:40:00,214.98,215.94,214.98,215.64,11916.0,214.98,215.94,214.98,215.64,11916.0
2023-03-30 10:45:00,215.69,216.26,215.58,215.65,6782.0,215.69,216.26,215.58,215.65,6782.0
2023-03-30 10:50:00,215.58,215.63,214.97,214.97,9376.0,215.58,215.63,214.97,214.97,9376.0
2023-03-30 10:55:00,214.8,214.89,213.81,214.09,15255.0,214.8,214.89,213.81,214.09,15255.0
2023-03-30 11:00:00,214.26,215.05,214.14,215.02,4089.0,214.26,215.05,214.14,215.02,4089.0
2023-03-30 11:05:00,214.86,214.93,214.21,214.33,12384.0,214.86,214.93,214.21,214.33,12384.0
2023-03-30 11:10:00,214.33,214.75,214.17,214.5,9184.0,214.33,214.75,214.17,214.5,9184.0
2023-03-30 11:15:00,214.42,214.42,213.89,214.02,15129.0,214.42,214.42,213.89,214.02,15129.0
2023-03-30 11:20:00,214.27,214.35,213.92,214.09,6106.0,214.27,214.35,213.92,214.09,6106.0
2023-03-30 11:25:00,214.08,214.56,213.9,214.37,8545.0,214.08,214.56,213.9,214.37,8545.0
2023-03-30 11:30:00,214.3,214.61,214.06,214.43,7883.0,214.3,214.61,214.06,214.43,7883.0
2023-03-30 11:35:00,214.32,214.32,214.05,214.28,1500.0,214.32,214.32,214.05,214.28,1500.0
2023-03-30 11:40:00,214.41,214.45,214.18,214.21,2285.0,214.41,214.45,214.18,214.21,2285.0
2023-03-30 11:45:00,214.02,214.17,213.41,213.57,25122.0,214.02,214.17,213.41,213.57,25122.0
2023-03-30 11:50:00,213.51,213.81,213.38,213.73,10437.0,213.51,213.81,213.38,213.73,10437.0
2023-03-30 11:55:00,213.85,214.12,213.81,213.83,5942.0,213.85,214.12,213.81,213.83,5942.0
2023-03-30 12:00:00,213.83,213.83,213.52,213.62,2100.0,213.83,213.83,213.52,213.62,2100.0
2023-03-30 12:05:00,213.58,213.65,213.24,213.24,4617.0,213.58,213.65,213.24,213.24,4617.0
2023-03-30 12:10:00,213.3,213.31,213.1,213.19,2995.0,213.3,213.31,213.1,213.19,2995.0
2023-03-30 12:15:00,213.1,213.32,212.75,212.83,8597.0,213.1,213.32,212.75,212.83,8597.0
2023-03-30 12:20:00,212.84,212.92,212.58,212.69,6940.0,212.84,212.92,212.58,212.69,6940.0
2023-03-30 12:25:00,212.72,213.16,212.71,213.14,2285.0,212.72,213.16,212.71,213.14,2285.0
2023-03-30 12:30:00,213.0,213.05,212.76,212.76,1900.0,213.0,213.05,212.76,212.76,1900.0
2023-03-30 12:35:00,212.77,212.92,212.67,212.83,3050.0,212.77,212.92,212.67,212.83,3050.0
2023-03-30 12:40:00,212.86,213.07,212.71,212.82,5509.0,212.86,213.07,212.71,212.82,5509.0
2023-03-30 12:45:00,212.84,213.42,212.84,213.05,3075.0,212.84,213.42,212.84,213.05,3075.0
2023-03-30 12:50:00,212.95,213.16,212.95,213.16,1520.0,212.95,213.16,212.95,213.16,1520.0
2023-03-30 12:55:00,213.16,213.16,212.89,212.95,2946.0,213.16,213.16,212.89,212.95,2946.0
2023-03-30 13:00:00,212.95,213.86,212.95,213.55,6416.0,212.95,213.86,212.95,213.55,6416.0
2023-03-30 13:05:00,213.5,213.65,213.32,213.36,3407.0,213.5,213.65,213.32,213.36,3407.0
2023-03-30 13:10:00,213.48,213.84,213.43,213.68,3433.0,213.48,213.84,213.43,213.68,3433.0
2023-03-30 13:15:00,213.63,213.64,213.2,213.31,2805.0,213.63,213.64,213.2,213.31,2805.0
2023-03-30 13:20:00,213.31,213.4,213.22,213.24,2200.0,213.31,213.4,213.22,213.24,2200.0
2023-03-30 13:25:00,213.14,213.53,213.11,213.45,1737.0,213.14,213.53,213.11,213.45,1737.0
2023-03-30 13:30:00,213.29,213.52,212.94,212.98,4469.0,213.29,213.52,212.94,212.98,4469.0
2023-03-30 13:35:00,212.97,213.07,212.62,212.73,5321.0,212.97,213.07,212.62,212.73,5321.0
2023-03-30 13:40:00,212.67,213.04,212.54,212.83,7631.0,212.67,213.04,212.54,212.83,7631.0
2023-03-30 13:45:00,212.84,212.99,212.68,212.88,2095.0,212.84,212.99,212.68,212.88,2095.0
2023-03-30 13:50:00,212.87,213.23,212.86,213.03,4281.0,212.87,213.23,212.86,213.03,4281.0
2023-03-30 13:55:00,213.04,213.32,212.96,213.14,4499.0,213.04,213.32,212.96,213.14,4499.0
2023-03-30 14:00:00,213.14,214.15,213.14,214.11,7391.0,213.14,214.15,213.14,214.11,7391.0
2023-03-30 14:05:00,214.08,214.87,214.08,214.87,3586.0,214.08,214.87,214.08,214.87,3586.0
2023-03-30 14:10:00,214.64,215.0,214.37,214.95,7608.0,214.64,215.0,214.37,214.95,7608.0
2023-03-30 14:15:00,214.95,214.95,214.76,214.76,1886.0,214.95,214.95,214.76,214.76,1886.0
2023-03-30 14:20:00,214.64,214.64,214.24,214.25,3512.0,214.64,214.64,214.24,214.25,3512.0
2023-03-30 14:25:00,214.29,214.72,214.29,214.7,7215.0,214.29,214.72,214.29,214.7,7215.0
2023-03-30 14:30:00,214.7,214.81,214.53,214.69,3319.0,214.7,214.81,214.53,214.69,3319.0
2023-03-30 14:35:00,214.71,214.71,214.3,214.36,4829.0,214.71,214.71,214.3,214.36,4829.0
2023-03-30 14:40:00,214.2,214.25,214.11,214.12,4065.0,214.2,214.25,214.11,214.12,4065.0
2023-03-30 14:45:00,214.25,214.5,214.21,214.39,6260.0,214.25,214.5,214.21,214.39,6260.0
2023-03-30 14:50:00,214.3,214.57,214.26,214.32,3917.0,214.3,214.57,214.26,214.32,3917.0
2023-03-30 14:55:00,214.29,214.49,214.12,214.42,4164.0,214.29,214.49,214.12,214.42,4164.0
2023-03-30 15:00:00,214.34,214.88,214.27,214.84,9067.0,214.34,214.88,214.27,214.84,9067.0
2023-03-30 15:05:00,214.84,214.9,214.51,214.51,6244.0,214.84,214.9,214.51,214.51,6244.0
2023-03-30 15:10:00,214.59,215.02,214.41,214.97,8744.0,214.59,215.02,214.41,214.97,8744.0
2023-03-30 15:15:00,214.98,214.98,214.41,214.48,5979.0,214.98,214.98,214.41,214.48,5979.0
2023-03-30 15:20:00,214.55,214.85,214.55,214.59,4707.0,214.55,214.85,214.55,214.59,4707.0
2023-03-30 15:25:00,214.64,214.64,214.12,214.12,6255.0,214.64,214.64,214.12,214.12,6255.0
2023-03-30 15:30:00,214.17,214.6,214.06,214.46,9936.0,214.17,214.6,214.06,214.46,9936.0
2023-03-30 15:35:00,214.47,214.58,214.3,214.58,4807.0,214.47,214.58,214.3,214.58,4807.0
2023-03-30 15:40:00,214.58,214.61,214.14,214.15,7552.0,214.58,214.61,214.14,214.15,7552.0
2023-03-30 15:45:00,214.13,214.13,213.5,213.68,13761.0,214.13,214.13,213.5,213.68,13761.0
2023-03-30 15:50:00,213.75,213.9,213.22,213.22,22149.0,213.75,213.9,213.22,213.22,22149.0
2023-03-30 15:55:00,213.21,213.59,213.11,213.34,54147.0,213.21,213.59,213.11,213.34,54147.0
2023-03-31 09:30:00,213.5,215.01,213.48,214.38,26647.0,213.5,215.01,213.48,214.38,26647.0
2023-03-31 09:35:00,214.16,215.21,214.16,215.1,3071.0,214.16,215.21,214.16,215.1,3071.0
2023-03-31 09:40:00,214.81,215.67,214.65,215.39,5493.0,214.81,215.67,214.65,215.39,5493.0
2023-03-31 09:45:00,215.38,216.0,215.18,215.55,12323.0,215.38,216.0,215.18,215.55,12323.0
2023-03-31 09:50:00,215.5,216.1,215.32,215.32,6991.0,215.5,216.1,215.32,215.32,6991.0
2023-03-31 09:55:00,215.15,215.15,214.2,214.2,7048.0,215.15,215.15,214.2,214.2,7048.0
2023-03-31 10:00:00,214.2,215.6,214.2,215.48,8622.0,214.2,215.6,214.2,215.48,8622.0
2023-03-31 10:05:00,216.0,216.1,215.69,215.97,6911.0,216.0,216.1,215.69,215.97,6911.0
2023-03-31 10:10:00,215.76,216.22,215.3,215.43,9102.0,215.76,216.22,215.3,215.43,9102.0
2023-03-31 10:15:00,215.61,216.5,215.61,215.89,7765.0,215.61,216.5,215.61,215.89,7765.0
2023-03-31 10:20:00,215.9,216.55,215.63,216.5,5346.0,215.9,216.55,215.63,216.5,5346.0
2023-03-31 10:25:00,216.45,216.67,216.0,216.21,8098.0,216.45,216.67,216.0,216.21,8098.0
2023-03-31 10:30:00,216.07,216.34,216.02,216.34,3207.0,216.07,216.34,216.02,216.34,3207.0
2023-03-31 10:35:00,216.38,216.67,216.11,216.11,9413.0,216.38,216.67,216.11,216.11,9413.0
2023-03-31 10:40:00,216.14,216.38,215.6,215.76,4214.0,216.14,216.38,215.6,215.76,4214.0
2023-03-31 10:45:00,215.9,216.29,215.78,215.98,8940.0,215.9,216.29,215.78,215.98,8940.0
2023-03-31 10:50:00,216.11,216.37,215.63,215.87,10397.0,216.11,216.37,215.63,215.87,10397.0
2023-03-31 10:55:00,216.01,216.17,215.68,215.95,13709.0,216.01,216.17,215.68,215.95,13709.0
2023-03-31 11:00:00,216.17,217.05,216.17,216.9,8087.0,216.17,217.05,216.17,216.9,8087.0
2023-03-31 11:05:00,217.06,217.5,216.93,216.98,6887.0,217.06,217.5,216.93,216.98,6887.0
2023-03-31 11:10:00,216.96,217.72,216.96,217.72,8106.0,216.96,217.72,216.96,217.72,8106.0
2023-03-31 11:15:00,217.73,217.97,217.2,217.57,8401.0,217.73,217.97,217.2,217.57,8401.0
2023-03-31 11:20:00,217.66,217.66,216.96,217.03,6703.0,217.66,217.66,216.96,217.03,6703.0
2023-03-31 11:25:00,217.03,217.12,216.85,216.94,6185.0,217.03,217.12,216.85,216.94,6185.0
2023-03-31 11:30:00,217.0,217.47,216.95,217.34,6423.0,217.0,217.47,216.95,217.34,6423.0
2023-03-31 11:35:00,217.34,217.79,217.29,217.76,4572.0,217.34,217.79,217.29,217.76,4572.0
2023-03-31 11:40:00,217.76,217.78,217.26,217.33,8950.0,217.76,217.78,217.26,217.33,8950.0
2023-03-31 11:45:00,217.32,217.47,217.21,217.46,6505.0,217.32,217.47,217.21,217.46,6505.0
2023-03-31 11:50:00,217.53,217.62,217.43,217.54,6272.0,217.53,217.62,217.43,217.54,6272.0
2023-03-31 11:55:00,217.46,217.77,217.46,217.77,3194.0,217.46,217.77,217.46,217.77,3194.0
2023-03-31 12:00:00,217.82,217.83,217.55,217.77,4925.0,217.82,217.83,217.55,217.77,4925.0
2023-03-31 12:05:00,217.77,218.05,217.53,217.53,7318.0,217.77,218.05,217.53,217.53,7318.0
2023-03-31 12:10:00,217.55,217.59,216.95,217.08,5757.0,217.55,217.59,216.95,217.08,5757.0
2023-03-31 12:15:00,217.0,217.29,216.99,217.2,6490.0,217.0,217.29,216.99,217.2,6490.0
2023-03-31 12:20:00,217.28,217.29,216.76,216.76,4563.0,217.28,217.29,216.76,216.76,4563.0
2023-03-31 12:25:00,216.76,216.76,216.38,216.48,3091.0,216.76,216.76,216.38,216.48,3091.0
2023-03-31 12:30:00,216.36,216.6,216.36,216.59,4692.0,216.36,216.6,216.36,216.59,4692.0
2023-03-31 12:35:00,216.53,217.28,216.48,217.28,4956.0,216.53,217.28,216.48,217.28,4956.0
2023-03-31 12:40:00,217.42,217.59,217.12,217.33,4765.0,217.42,217.59,217.12,217.33,4765.0
2023-03-31 12:45:00,217.29,217.42,217.15,217.3,4615.0,217.29,217.42,217.15,217.3,4615.0
2023-03-31 12:50:00,217.33,217.61,217.27,217.53,5133.0,217.33,217.61,217.27,217.53,5133.0
2023-03-31 12:55:00,217.6,217.6,217.16,217.21,4354.0,217.6,217.6,217.16,217.21,4354.0
2023-03-31 13:00:00,217.23,217.48,217.0,217.13,2989.0,217.23,217.48,217.0,217.13,2989.0
2023-03-31 13:05:00,217.19,217.37,216.9,217.11,5895.0,217.19,217.37,216.9,217.11,5895.0
2023-03-31 13:10:00,217.02,217.02,216.76,216.87,2140.0,217.02,217.02,216.76,216.87,2140.0
2023-03-31 13:15:00,216.92,217.07,216.85,216.97,6504.0,216.92,217.07,216.85,216.97,6504.0
2023-03-31 13:20:00,216.91,217.11,216.91,217.0,2700.0,216.91,217.11,216.91,217.0,2700.0
2023-03-31 13:25:00,217.0,217.17,217.0,217.07,6993.0,217.0,217.17,217.0,217.07,6993.0
2023-03-31 13:30:00,217.07,217.07,216.59,216.63,7511.0,217.07,217.07,216.59,216.63,7511.0
2023-03-31 13:35:00,216.61,216.65,216.16,216.17,5988.0,216.61,216.65,216.16,216.17,5988.0
2023-03-31 13:40:00,216.19,216.22,215.55,215.66,11623.0,216.19,216.22,215.55,215.66,11623.0
2023-03-31 13:45:00,215.67,215.9,215.47,215.8,8938.0,215.67,215.9,215.47,215.8,8938.0
2023-03-31 13:50:00,215.8,216.13,215.8,216.06,2537.0,215.8,216.13,215.8,216.06,2537.0
2023-03-31 13:55:00,216.03,216.06,215.66,215.93,6353.0,216.03,216.06,215.66,215.93,6353.0
2023-03-31 14:00:00,215.86,216.15,215.64,215.64,7322.0,215.86,216.15,215.64,215.64,7322.0
2023-03-31 14:05:00,215.7,216.27,215.7,216.25,1692.0,215.7,216.27,215.7,216.25,1692.0
2023-03-31 14:10:00,216.23,216.48,216.16,216.48,2905.0,216.23,216.48,216.16,216.48,2905.0
2023-03-31 14:15:00,216.48,216.58,216.46,216.47,4276.0,216.48,216.58,216.46,216.47,4276.0
2023-03-31 14:20:00,216.56,216.72,216.03,216.04,5712.0,216.56,216.72,216.03,216.04,5712.0
2023-03-31 14:25:00,215.98,215.98,215.59,215.82,5711.0,215.98,215.98,215.59,215.82,5711.0
2023-03-31 14:30:00,215.91,215.91,215.51,215.85,3370.0,215.91,215.91,215.51,215.85,3370.0
2023-03-31 14:35:00,215.78,215.83,215.38,215.71,11492.0,215.78,215.83,215.38,215.71,11492.0
2023-03-31 14:40:00,215.69,215.74,215.53,215.58,1730.0,215.69,215.74,215.53,215.58,1730.0
2023-03-31 14:45:00,215.62,215.8,215.57,215.8,1600.0,215.62,215.8,215.57,215.8,1600.0
2023-03-31 14:50:00,215.85,215.88,215.65,215.88,1756.0,215.85,215.88,215.65,215.88,1756.0
2023-03-31 14:55:00,215.77,215.84,215.63,215.71,2261.0,215.77,215.84,215.63,215.71,2261.0
2023-03-31 15:00:00,215.66,216.2,215.66,216.17,5494.0,215.66,216.2,215.66,216.17,5494.0
2023-03-31 15:05:00,215.99,216.15,215.98,216.14,3029.0,215.99,216.15,215.98,216.14,3029.0
2023-03-31 15:10:00,216.25,216.27,215.72,215.83,3890.0,216.25,216.27,215.72,215.83,3890.0
2023-03-31 15:15:00,215.83,216.01,215.71,215.99,3136.0,215.83,216.01,215.71,215.99,3136.0
2023-03-31 15:20:00,215.99,216.15,215.99,216.14,7576.0,215.99,216.15,215.99,216.14,7576.0
2023-03-31 15:25:00,216.17,216.37,216.09,216.37,6563.0,216.17,216.37,216.09,216.37,6563.0
2023-03-31 15:30:00,216.38,216.58,216.26,216.27,5839.0,216.38,216.58,216.26,216.27,5839.0
2023-03-31 15:35:00,216.32,216.32,215.7,215.76,4361.0,216.32,216.32,215.7,215.76,4361.0
2023-03-31 15:40:00,215.8,216.43,215.79,216.33,6968.0,215.8,216.43,215.79,216.33,6968.0
2023-03-31 15:45:00,216.34,216.62,216.17,216.21,25658.0,216.34,216.62,216.17,216.21,25658.0
2023-03-31 15:50:00,216.3,217.1,216.14,217.1,47974.0,216.3,217.1,216.14,217.1,47974.0
2023-03-31 15:55:00,217.04,217.63,217.04,217.45,78090.0,217.04,217.63,217.04,217.45,78090.0
2023-04-03 09:30:00,217.28,218.07,216.54,217.39,122986.0,217.28,218.07,216.54,217.39,122986.0
2023-04-03 09:35:00,217.5,218.52,215.52,216.17,33949.0,217.5,218.52,215.52,216.17,33949.0
2023-04-03 09:40:00,216.0,216.59,213.26,213.8,52640.0,216.0,216.59,213.26,213.8,52640.0
2023-04-03 09:45:00,213.92,213.94,212.06,212.21,40998.0,213.92,213.94,212.06,212.21,40998.0
2023-04-03 09:50:00,212.16,212.36,211.47,212.13,22070.0,212.16,212.36,211.47,212.13,22070.0
2023-04-03 09:55:00,212.19,212.35,209.5,209.83,93689.0,212.19,212.35,209.5,209.83,93689.0
2023-04-03 10:00:00,209.75,209.99,208.51,209.51,57666.0,209.75,209.99,208.51,209.51,57666.0
2023-04-03 10:05:00,209.56,210.4,209.29,209.74,42958.0,209.56,210.4,209.29,209.74,42958.0
2023-04-03 10:10:00,209.54,210.13,208.6,210.05,39732.0,209.54,210.13,208.6,210.05,39732.0
2023-04-03 10:15:00,209.84,209.84,208.94,209.52,26871.0,209.84,209.84,208.94,209.52,26871.0
2023-04-03 10:20:00,209.71,210.36,209.45,210.1,40023.0,209.71,210.36,209.45,210.1,40023.0
2023-04-03 10:25:00,210.1,211.15,210.1,210.71,37985.0,210.1,211.15,210.1,210.71,37985.0
2023-04-03 10:30:00,210.77,211.24,210.22,210.22,18730.0,210.77,211.24,210.22,210.22,18730.0
2023-04-03 10:35:00,210.26,210.74,209.5,209.8,15102.0,210.26,210.74,209.5,209.8,15102.0
2023-04-03 10:40:00,209.6,210.33,209.59,209.94,9281.0,209.6,210.33,209.59,209.94,9281.0
2023-04-03 10:45:00,209.91,210.5,209.06,209.12,13244.0,209.91,210.5,209.06,209.12,13244.0
2023-04-03 10:50:00,209.01,209.5,208.25,208.55,21116.0,209.01,209.5,208.25,208.55,21116.0
2023-04-03 10:55:00,208.64,208.65,207.81,207.9,39677.0,208.64,208.65,207.81,207.9,39677.0
2023-04-03 11:00:00,207.94,208.77,207.85,208.02,13429.0,207.94,208.77,207.85,208.02,13429.0
2023-04-03 11:05:00,208.14,208.36,207.87,208.25,11516.0,208.14,208.36,207.87,208.25,11516.0
2023-04-03 11:10:00,208.21,208.23,207.65,207.97,12866.0,208.21,208.23,207.65,207.97,12866.0
2023-04-03 11:15:00,208.02,208.46,208.02,208.46,14610.0,208.02,208.46,208.02,208.46,14610.0
2023-04-03 11:20:00,208.43,208.6,208.22,208.45,10361.0,208.43,208.6,208.22,208.45,10361.0
2023-04-03 11:25:00,208.42,209.0,208.33,208.89,7774.0,208.42,209.0,208.33,208.89,7774.0
2023-04-03 11:30:00,208.85,208.92,208.21,208.45,9937.0,208.85,208.92,208.21,208.45,9937.0
2023-04-03 11:35:00,208.53,208.77,208.25,208.77,5958.0,208.53,208.77,208.25,208.77,5958.0
2023-04-03 11:40:00,208.81,209.2,208.66,208.71,10947.0,208.81,209.2,208.66,208.71,10947.0
2023-04-03 11:45:00,208.6,208.8,208.31,208.78,7112.0,208.6,208.8,208.31,208.78,7112.0
2023-04-03 11:50:00,208.69,208.85,208.43,208.73,9326.0,208.69,208.85,208.43,208.73,9326.0
2023-04-03 11:55:00,208.67,209.18,208.67,208.81,6558.0,208.67,209.18,208.67,208.81,6558.0
2023-04-03 12:00:00,209.06,209.48,208.89,209.23,5550.0,209.06,209.48,208.89,209.23,5550.0
2023-04-03 12:05:00,209.18,209.22,208.75,209.01,5396.0,209.18,209.22,208.75,209.01,5396.0
2023-04-03 12:10:00,209.16,210.0,209.15,209.89,9021.0,209.16,210.0,209.15,209.89,9021.0
2023-04-03 12:15:00,209.91,209.97,209.5,209.59,5250.0,209.91,209.97,209.5,209.59,5250.0
2023-04-03 12:20:00,209.53,209.53,208.91,208.91,6842.0,209.53,209.53,208.91,208.91,6842.0
2023-04-03 12:25:00,208.77,209.38,208.62,209.25,2857.0,208.77,209.38,208.62,209.25,2857.0
2023-04-03 12:30:00,209.29,209.57,209.18,209.56,3649.0,209.29,209.57,209.18,209.56,3649.0
2023-04-03 12:35:00,209.55,209.66,209.3,209.66,2450.0,209.55,209.66,209.3,209.66,2450.0
2023-04-03 12:40:00,209.6,209.81,209.26,209.39,4368.0,209.6,209.81,209.26,209.39,4368.0
2023-04-03 12:45:00,209.4,210.0,209.38,209.9,6100.0,209.4,210.0,209.38,209.9,6100.0
2023-04-03 12:50:00,209.86,209.87,209.54,209.54,2346.0,209.86,209.87,209.54,209.54,2346.0
2023-04-03 12:55:00,209.55,209.64,209.4,209.5,2707.0,209.55,209.64,209.4,209.5,2707.0
2023-04-03 13:00:00,209.5,209.78,209.24,209.78,5657.0,209.5,209.78,209.24,209.78,5657.0
2023-04-03 13:05:00,209.57,210.04,209.55,209.95,7557.0,209.57,210.04,209.55,209.95,7557.0
2023-04-03 13:10:00,209.98,210.0,209.52,209.62,5761.0,209.98,210.0,209.52,209.62,5761.0
2023-04-03 13:15:00,209.5,209.71,209.48,209.56,2795.0,209.5,209.71,209.48,209.56,2795.0
2023-04-03 13:20:00,209.55,209.72,209.29,209.55,6103.0,209.55,209.72,209.29,209.55,6103.0
2023-04-03 13:25:00,209.46,209.46,208.85,208.85,5066.0,209.46,209.46,208.85,208.85,5066.0
2023-04-03 13:30:00,209.06,209.07,208.94,209.01,2536.0,209.06,209.07,208.94,209.01,2536.0
2023-04-03 13:35:00,208.93,209.35,208.83,209.33,5978.0,208.93,209.35,208.83,209.33,5978.0
2023-04-03 13:40:00,209.25,209.26,208.84,208.98,3044.0,209.25,209.26,208.84,208.98,3044.0
2023-04-03 13:45:00,208.97,209.24,208.89,209.06,2700.0,208.97,209.24,208.89,209.06,2700.0
2023-04-03 13:50:00,209.06,209.06,208.79,208.83,2557.0,209.06,209.06,208.79,208.83,2557.0
2023-04-03 13:55:00,208.8,209.09,208.72,209.03,3037.0,208.8,209.09,208.72,209.03,3037.0
2023-04-03 14:00:00,209.06,209.26,208.84,209.06,3675.0,209.06,209.26,208.84,209.06,3675.0
2023-04-03 14:05:00,209.0,209.14,208.8,208.93,3700.0,209.0,209.14,208.8,208.93,3700.0
2023-04-03 14:10:00,208.88,209.01,208.64,208.64,5144.0,208.88,209.01,208.64,208.64,5144.0
2023-04-03 14:15:00,208.7,208.84,208.51,208.84,1726.0,208.7,208.84,208.51,208.84,1726.0
2023-04-03 14:20:00,208.69,208.82,208.61,208.65,4667.0,208.69,208.82,208.61,208.65,4667.0
2023-04-03 14:25:00,208.69,208.79,208.52,208.63,3505.0,208.69,208.79,208.52,208.63,3505.0
2023-04-03 14:30:00,208.73,208.8,208.64,208.74,5316.0,208.73,208.8,208.64,208.74,5316.0
2023-04-03 14:35:00,208.81,208.84,208.66,208.81,4080.0,208.81,208.84,208.66,208.81,4080.0
2023-04-03 14:40:00,208.83,209.08,208.81,209.03,3809.0,208.83,209.08,208.81,209.03,3809.0
2023-04-03 14:45:00,209.1,209.43,208.99,209.28,5701.0,209.1,209.43,208.99,209.28,5701.0
2023-04-03 14:50:00,209.27,209.43,208.95,208.96,5146.0,209.27,209.43,208.95,208.96,5146.0
2023-04-03 14:55:00,208.93,209.17,208.86,209.05,4587.0,208.93,209.17,208.86,209.05,4587.0
2023-04-03 15:00:00,209.18,209.2,208.86,209.02,4377.0,209.18,209.2,208.86,209.02,4377.0
2023-04-03 15:05:00,209.1,209.18,208.82,209.05,9551.0,209.1,209.18,208.82,209.05,9551.0
2023-04-03 15:10:00,209.09,209.38,209.09,209.24,5340.0,209.09,209.38,209.09,209.24,5340.0
2023-04-03 15:15:00,209.27,209.29,209.03,209.1,3912.0,209.27,209.29,209.03,209.1,3912.0
2023-04-03 15:20:00,209.05,209.06,208.6,208.71,7382.0,209.05,209.06,208.6,208.71,7382.0
2023-04-03 15:25:00,208.76,209.04,208.76,208.81,8708.0,208.76,209.04,208.76,208.81,8708.0
2023-04-03 15:30:00,208.89,209.21,208.74,208.84,11997.0,208.89,209.21,208.74,208.84,11997.0
2023-04-03 15:35:00,208.84,209.24,208.8,208.91,14522.0,208.84,209.24,208.8,208.91,14522.0
2023-04-03 15:40:00,208.92,209.04,208.32,208.76,17265.0,208.92,209.04,208.32,208.76,17265.0
2023-04-03 15:45:00,208.69,208.99,208.6,208.64,24668.0,208.69,208.99,208.6,208.64,24668.0
2023-04-03 15:50:00,208.6,208.9,208.3,208.45,24241.0,208.6,208.9,208.3,208.45,24241.0
2023-04-03 15:55:00,208.44,208.67,208.33,208.45,48269.0,208.44,208.67,208.33,208.45,48269.0
2023-04-04 09:30:00,207.32,208.02,205.79,206.97,64479.0,207.32,208.02,205.79,206.97,64479.0
2023-04-04 09:35:00,206.6,208.53,206.31,207.86,24962.0,206.6,208.53,206.31,207.86,24962.0
2023-04-04 09:40:00,207.85,208.0,206.5,207.97,15760.0,207.85,208.0,206.5,207.97,15760.0
2023-04-04 09:45:00,207.97,208.88,207.7,208.57,14438.0,207.97,208.88,207.7,208.57,14438.0
2023-04-04 09:50:00,208.8,209.28,208.3,208.68,21559.0,208.8,209.28,208.3,208.68,21559.0
2023-04-04 09:55:00,208.74,209.25,208.62,208.84,19295.0,208.74,209.25,208.62,208.84,19295.0
2023-04-04 10:00:00,209.33,209.47,208.2,208.27,15810.0,209.33,209.47,208.2,208.27,15810.0
2023-04-04 10:05:00,208.37,208.37,207.23,207.86,11076.0,208.37,208.37,207.23,207.86,11076.0
2023-04-04 10:10:00,207.98,208.38,207.5,207.53,19013.0,207.98,208.38,207.5,207.53,19013.0
2023-04-04 10:15:00,207.97,207.97,207.27,207.37,2824.0,207.97,207.97,207.27,207.37,2824.0
2023-04-04 10:20:00,207.13,207.16,206.51,207.06,10645.0,207.13,207.16,206.51,207.06,10645.0
2023-04-04 10:25:00,207.01,207.32,206.56,207.03,5431.0,207.01,207.32,206.56,207.03,5431.0
2023-04-04 10:30:00,207.03,207.72,207.03,207.21,7507.0,207.03,207.72,207.03,207.21,7507.0
2023-04-04 10:35:00,207.01,207.31,206.44,206.45,3529.0,207.01,207.31,206.44,206.45,3529.0
2023-04-04 10:40:00,206.44,206.85,206.15,206.67,6814.0,206.44,206.85,206.15,206.67,6814.0
2023-04-04 10:45:00,206.71,207.07,206.13,206.71,6293.0,206.71,207.07,206.13,206.71,6293.0
2023-04-04 10:50:00,206.87,207.06,206.44,206.44,3616.0,206.87,207.06,206.44,206.44,3616.0
2023-04-04 10:55:00,206.39,207.06,206.39,206.44,5200.0,206.39,207.06,206.39,206.44,5200.0
2023-04-04 11:00:00,206.59,207.18,206.59,207.1,3050.0,206.59,207.18,206.59,207.1,3050.0
2023-04-04 11:05:00,207.24,207.39,207.03,207.22,5574.0,207.24,207.39,207.03,207.22,5574.0
2023-04-04 11:10:00,207.39,207.39,206.81,206.93,4561.0,207.39,207.39,206.81,206.93,4561.0
2023-04-04 11:15:00,207.06,207.13,206.52,206.91,5782.0,207.06,207.13,206.52,206.91,5782.0
2023-04-04 11:20:00,207.08,207.49,206.99,207.36,5286.0,207.08,207.49,206.99,207.36,5286.0
2023-04-04 11:25:00,207.25,207.98,207.21,207.98,5698.0,207.25,207.98,207.21,207.98,5698.0
2023-04-04 11:30:00,207.93,208.08,207.62,207.84,5053.0,207.93,208.08,207.62,207.84,5053.0
2023-04-04 11:35:00,207.74,207.94,207.26,207.26,2179.0,207.74,207.94,207.26,207.26,2179.0
2023-04-04 11:40:00,207.31,207.6,207.27,207.44,2195.0,207.31,207.6,207.27,207.44,2195.0
2023-04-04 11:45:00,207.46,207.74,207.43,207.5,2770.0,207.46,207.74,207.43,207.5,2770.0
2023-04-04 11:50:00,207.35,207.43,207.08,207.43,4360.0,207.35,207.43,207.08,207.43,4360.0
2023-04-04 11:55:00,207.35,207.36,206.71,206.73,4340.0,207.35,207.36,206.71,206.73,4340.0
2023-04-04 12:00:00,206.81,207.03,206.73,206.73,2918.0,206.81,207.03,206.73,206.73,2918.0
2023-04-04 12:05:00,206.66,206.94,206.4,206.58,7496.0,206.66,206.94,206.4,206.58,7496.0
2023-04-04 12:10:00,206.59,207.18,206.53,207.15,3229.0,206.59,207.18,206.53,207.15,3229.0
2023-04-04 12:15:00,206.91,207.05,206.8,206.87,2309.0,206.91,207.05,206.8,206.87,2309.0
2023-04-04 12:20:00,206.99,207.36,206.67,207.36,4292.0,206.99,207.36,206.67,207.36,4292.0
2023-04-04 12:25:00,207.46,207.89,207.46,207.59,5332.0,207.46,207.89,207.46,207.59,5332.0
2023-04-04 12:30:00,207.81,208.0,207.63,207.79,3508.0,207.81,208.0,207.63,207.79,3508.0
2023-04-04 12:35:00,207.63,207.93,207.6,207.93,4432.0,207.63,207.93,207.6,207.93,4432.0
2023-04-04 12:40:00,208.0,208.62,207.99,208.62,4603.0,208.0,208.62,207.99,208.62,4603.0
2023-04-04 12:45:00,208.61,208.61,208.43,208.58,4698.0,208.61,208.61,208.43,208.58,4698.0
2023-04-04 12:50:00,208.57,208.8,208.49,208.68,2955.0,208.57,208.8,208.49,208.68,2955.0
2023-04-04 12:55:00,208.77,209.2,208.76,208.83,8165.0,208.77,209.2,208.76,208.83,8165.0
2023-04-04 13:00:00,208.81,208.86,208.58,208.7,5633.0,208.81,208.86,208.58,208.7,5633.0
2023-04-04 13:05:00,208.71,208.72,208.38,208.46,3401.0,208.71,208.72,208.38,208.46,3401.0
2023-04-04 13:10:00,208.44,208.44,208.11,208.34,3684.0,208.44,208.44,208.11,208.34,3684.0
2023-04-04 13:15:00,208.37,208.47,208.3,208.41,1981.0,208.37,208.47,208.3,208.41,1981.0
2023-04-04 13:20:00,208.45,208.78,208.31,208.31,4499.0,208.45,208.78,208.31,208.31,4499.0
2023-04-04 13:25:00,208.41,208.8,208.26,208.73,3691.0,208.41,208.8,208.26,208.73,3691.0
2023-04-04 13:30:00,208.75,209.07,208.63,208.73,3641.0,208.75,209.07,208.63,208.73,3641.0
2023-04-04 13:35:00,208.69,209.06,208.67,208.96,2009.0,208.69,209.06,208.67,208.96,2009.0
2023-04-04 13:40:00,208.98,208.98,208.51,208.51,1100.0,208.98,208.98,208.51,208.51,1100.0
2023-04-04 13:45:00,208.38,208.48,208.28,208.4,3584.0,208.38,208.48,208.28,208.4,3584.0
2023-04-04 13:50:00,208.43,208.49,207.99,208.13,2727.0,208.43,208.49,207.99,208.13,2727.0
2023-04-04 13:55:00,208.19,208.42,208.16,208.16,1992.0,208.19,208.42,208.16,208.16,1992.0
2023-04-04 14:00:00,208.08,208.31,208.06,208.31,3911.0,208.08,208.31,208.06,208.31,3911.0
2023-04-04 14:05:00,208.28,208.28,207.75,207.75,5697.0,208.28,208.28,207.75,207.75,5697.0
2023-04-04 14:10:00,207.76,208.02,207.74,207.96,3053.0,207.76,208.02,207.74,207.96,3053.0
2023-04-04 14:15:00,207.9,207.9,207.6,207.74,2249.0,207.9,207.9,207.6,207.74,2249.0
2023-04-04 14:20:00,207.77,207.89,207.65,207.7,2244.0,207.77,207.89,207.65,207.7,2244.0
2023-04-04 14:25:00,207.84,207.91,207.45,207.49,5129.0,207.84,207.91,207.45,207.49,5129.0
2023-04-04 14:30:00,207.36,207.56,207.27,207.5,5990.0,207.36,207.56,207.27,207.5,5990.0
2023-04-04 14:35:00,207.27,207.62,207.27,207.55,4872.0,207.27,207.62,207.27,207.55,4872.0
2023-04-04 14:40:00,207.59,207.59,207.28,207.28,3872.0,207.59,207.59,207.28,207.28,3872.0
2023-04-04 14:45:00,207.36,207.73,207.3,207.72,10454.0,207.36,207.73,207.3,207.72,10454.0
2023-04-04 14:50:00,207.66,207.83,207.59,207.75,3203.0,207.66,207.83,207.59,207.75,3203.0
2023-04-04 14:55:00,207.72,207.78,207.41,207.69,3499.0,207.72,207.78,207.41,207.69,3499.0
2023-04-04 15:00:00,207.66,207.81,207.41,207.81,6468.0,207.66,207.81,207.41,207.81,6468.0
2023-04-04 15:05:00,207.82,207.9,207.44,207.63,4039.0,207.82,207.9,207.44,207.63,4039.0
2023-04-04 15:10:00,207.65,207.77,207.54,207.67,2029.0,207.65,207.77,207.54,207.67,2029.0
2023-04-04 15:15:00,207.69,207.96,207.62,207.65,4766.0,207.69,207.96,207.62,207.65,4766.0
2023-04-04 15:20:00,207.59,207.73,207.52,207.55,4069.0,207.59,207.73,207.52,207.55,4069.0
2023-04-04 15:25:00,207.47,207.54,207.11,207.15,4413.0,207.47,207.54,207.11,207.15,4413.0
2023-04-04 15:30:00,207.16,207.35,207.11,207.25,6512.0,207.16,207.35,207.11,207.25,6512.0
2023-04-04 15:35:00,207.32,207.49,207.0,207.41,9725.0,207.32,207.49,207.0,207.41,9725.0
2023-04-04 15:40:00,207.4,207.58,207.13,207.21,10276.0,207.4,207.58,207.13,207.21,10276.0
2023-04-04 15:45:00,207.22,207.27,206.71,206.98,19479.0,207.22,207.27,206.71,206.98,19479.0
2023-04-04 15:50:00,207.09,207.9,207.09,207.75,20756.0,207.09,207.9,207.09,207.75,20756.0
2023-04-04 15:55:00,207.69,208.4,207.69,208.14,52089.0,207.69,208.4,207.69,208.14,52089.0
2023-04-05 09:30:00,207.42,209.03,207.31,207.48,26201.0,207.42,209.03,207.31,207.48,26201.0
2023-04-05 09:35:00,207.62,208.34,207.41,208.23,10814.0,207.62,208.34,207.41,208.23,10814.0
2023-04-05 09:40:00,208.2,208.29,207.17,207.62,6679.0,208.2,208.29,207.17,207.62,6679.0
2023-04-05 09:45:00,207.61,207.64,206.7,206.7,8309.0,207.61,207.64,206.7,206.7,8309.0
2023-04-05 09:50:00,206.59,207.1,206.11,206.25,11165.0,206.59,207.1,206.11,206.25,11165.0
2023-04-05 09:55:00,206.0,206.0,203.8,203.81,27645.0,206.0,206.0,203.8,203.81,27645.0
2023-04-05 10:00:00,203.96,204.66,203.31,204.19,29520.0,203.96,204.66,203.31,204.19,29520.0
2023-04-05 10:05:00,204.25,204.36,203.39,203.95,21880.0,204.25,204.36,203.39,203.95,21880.0
2023-04-05 10:10:00,204.09,204.09,202.89,203.05,14728.0,204.09,204.09,202.89,203.05,14728.0
2023-04-05 10:15:00,202.94,203.37,202.78,203.21,9830.0,202.94,203.37,202.78,203.21,9830.0
2023-04-05 10:20:00,203.26,203.42,202.49,203.39,20926.0,203.26,203.42,202.49,203.39,20926.0
2023-04-05 10:25:00,203.38,203.4,202.16,202.34,16858.0,203.38,203.4,202.16,202.34,16858.0
2023-04-05 10:30:00,202.29,203.12,202.12,202.12,24464.0,202.29,203.12,202.12,202.12,24464.0
2023-04-05 10:35:00,202.14,203.0,202.14,202.8,11101.0,202.14,203.0,202.14,202.8,11101.0
2023-04-05 10:40:00,202.73,202.73,202.13,202.14,24269.0,202.73,202.73,202.13,202.14,24269.0
2023-04-05 10:45:00,202.1,202.11,201.63,202.02,40883.0,202.1,202.11,201.63,202.02,40883.0
2023-04-05 10:50:00,202.11,202.29,201.91,202.29,8743.0,202.11,202.29,201.91,202.29,8743.0
2023-04-05 10:55:00,202.17,202.29,201.22,201.49,11904.0,202.17,202.29,201.22,201.49,11904.0
2023-04-05 11:00:00,201.44,201.57,200.9,201.2,21982.0,201.44,201.57,200.9,201.2,21982.0
2023-04-05 11:05:00,201.24,202.45,201.23,201.75,24301.0,201.24,202.45,201.23,201.75,24301.0
2023-04-05 11:10:00,201.75,202.02,201.03,201.72,29464.0,201.75,202.02,201.03,201.72,29464.0
2023-04-05 11:15:00,201.65,201.66,201.13,201.26,7306.0,201.65,201.66,201.13,201.26,7306.0
2023-04-05 11:20:00,201.37,201.37,200.81,200.98,10839.0,201.37,201.37,200.81,200.98,10839.0
2023-04-05 11:25:00,200.81,200.88,200.25,200.38,14580.0,200.81,200.88,200.25,200.38,14580.0
2023-04-05 11:30:00,200.39,201.16,200.37,200.95,14660.0,200.39,201.16,200.37,200.95,14660.0
2023-04-05 11:35:00,200.95,201.09,200.65,200.85,4501.0,200.95,201.09,200.65,200.85,4501.0
2023-04-05 11:40:00,200.84,201.1,200.55,200.63,10944.0,200.84,201.1,200.55,200.63,10944.0
2023-04-05 11:45:00,200.54,200.78,200.12,200.64,13702.0,200.54,200.78,200.12,200.64,13702.0
2023-04-05 11:50:00,200.69,200.69,200.12,200.26,11448.0,200.69,200.69,200.12,200.26,11448.0
2023-04-05 11:55:00,200.27,201.56,200.27,201.27,15910.0,200.27,201.56,200.27,201.27,15910.0
2023-04-05 12:00:00,201.32,201.43,200.97,201.23,17333.0,201.32,201.43,200.97,201.23,17333.0
2023-04-05 12:05:00,201.2,201.43,200.65,200.9,8790.0,201.2,201.43,200.65,200.9,8790.0
2023-04-05 12:10:00,200.89,201.01,200.57,200.64,3809.0,200.89,201.01,200.57,200.64,3809.0
2023-04-05 12:15:00,200.57,201.02,200.45,201.02,8068.0,200.57,201.02,200.45,201.02,8068.0
2023-04-05 12:20:00,200.91,201.02,200.38,200.5,9579.0,200.91,201.02,200.38,200.5,9579.0
2023-04-05 12:25:00,200.5,200.7,199.81,200.7,21611.0,200.5,200.7,199.81,200.7,21611.0
2023-04-05 12:30:00,200.68,200.78,200.05,200.27,14723.0,200.68,200.78,200.05,200.27,14723.0
2023-04-05 12:35:00,200.36,201.3,200.29,201.07,11137.0,200.36,201.3,200.29,201.07,11137.0
2023-04-05 12:40:00,200.96,201.18,200.73,201.07,4445.0,200.96,201.18,200.73,201.07,4445.0
2023-04-05 12:45:00,201.02,201.02,200.86,200.88,1610.0,201.02,201.02,200.86,200.88,1610.0
2023-04-05 12:50:00,200.86,200.88,200.02,200.12,10506.0,200.86,200.88,200.02,200.12,10506.0
2023-04-05 12:55:00,200.18,200.28,199.97,200.11,7414.0,200.18,200.28,199.97,200.11,7414.0
2023-04-05 13:00:00,200.2,200.84,200.2,200.84,5478.0,200.2,200.84,200.2,200.84,5478.0
2023-04-05 13:05:00,200.89,201.91,200.88,201.03,8940.0,200.89,201.91,200.88,201.03,8940.0
2023-04-05 13:10:00,201.02,201.26,200.89,201.19,3948.0,201.02,201.26,200.89,201.19,3948.0
2023-04-05 13:15:00,201.19,201.62,201.18,201.61,4506.0,201.19,201.62,201.18,201.61,4506.0
2023-04-05 13:20:00,201.61,201.61,201.25,201.56,6696.0,201.61,201.61,201.25,201.56,6696.0
2023-04-05 13:25:00,201.66,201.97,201.58,201.59,3304.0,201.66,201.97,201.58,201.59,3304.0
2023-04-05 13:30:00,201.73,201.88,201.6,201.6,1217.0,201.73,201.88,201.6,201.6,1217.0
2023-04-05 13:35:00,201.71,201.88,201.53,201.88,2980.0,201.71,201.88,201.53,201.88,2980.0
2023-04-05 13:40:00,201.92,202.0,201.59,201.67,2380.0,201.92,202.0,201.59,201.67,2380.0
2023-04-05 13:45:00,201.73,201.86,201.72,201.73,1303.0,201.73,201.86,201.72,201.73,1303.0
2023-04-05 13:50:00,201.81,202.21,201.74,202.1,3341.0,201.81,202.21,201.74,202.1,3341.0
2023-04-05 13:55:00,202.06,202.21,202.03,202.16,1568.0,202.06,202.21,202.03,202.16,1568.0
2023-04-05 14:00:00,202.3,202.71,202.28,202.55,4388.0,202.3,202.71,202.28,202.55,4388.0
2023-04-05 14:05:00,202.61,202.61,202.39,202.4,1380.0,202.61,202.61,202.39,202.4,1380.0
2023-04-05 14:10:00,202.26,202.26,202.07,202.14,2659.0,202.26,202.26,202.07,202.14,2659.0
2023-04-05 14:15:00,202.18,202.36,201.85,201.91,3519.0,202.18,202.36,201.85,201.91,3519.0
2023-04-05 14:20:00,201.85,202.05,201.81,202.03,2603.0,201.85,202.05,201.81,202.03,2603.0
2023-04-05 14:25:00,201.96,201.96,201.66,201.78,2326.0,201.96,201.96,201.66,201.78,2326.0
2023-04-05 14:30:00,201.65,202.05,201.65,201.92,2627.0,201.65,202.05,201.65,201.92,2627.0
2023-04-05 14:35:00,201.84,202.28,201.84,202.13,2091.0,201.84,202.28,201.84,202.13,2091.0
2023-04-05 14:40:00,202.23,202.23,201.97,202.12,3143.0,202.23,202.23,201.97,202.12,3143.0
2023-04-05 14:45:00,202.08,202.47,202.08,202.31,2574.0,202.08,202.47,202.08,202.31,2574.0
2023-04-05 14:50:00,202.22,202.22,202.0,202.05,2130.0,202.22,202.22,202.0,202.05,2130.0
2023-04-05 14:55:00,202.05,202.24,202.03,202.16,4614.0,202.05,202.24,202.03,202.16,4614.0
2023-04-05 15:00:00,202.14,202.21,201.87,201.93,4236.0,202.14,202.21,201.87,201.93,4236.0
2023-04-05 15:05:00,201.79,201.89,201.44,201.51,3164.0,201.79,201.89,201.44,201.51,3164.0
2023-04-05 15:10:00,201.49,201.63,201.47,201.62,3168.0,201.49,201.63,201.47,201.62,3168.0
2023-04-05 15:15:00,201.62,201.62,201.48,201.55,4351.0,201.62,201.62,201.48,201.55,4351.0
2023-04-05 15:20:00,201.55,201.55,201.22,201.5,8082.0,201.55,201.55,201.22,201.5,8082.0
2023-04-05 15:25:00,201.57,201.87,201.57,201.72,6409.0,201.57,201.87,201.57,201.72,6409.0
2023-04-05 15:30:00,201.77,201.99,201.5,201.99,10614.0,201.77,201.99,201.5,201.99,10614.0
2023-04-05 15:35:00,201.93,202.18,201.76,201.88,10628.0,201.93,202.18,201.76,201.88,10628.0
2023-04-05 15:40:00,201.81,202.06,201.68,202.06,10273.0,201.81,202.06,201.68,202.06,10273.0
2023-04-05 15:45:00,202.12,202.27,201.58,201.68,16239.0,202.12,202.27,201.58,201.68,16239.0
2023-04-05 15:50:00,201.67,201.89,201.46,201.58,29767.0,201.67,201.89,201.46,201.58,29767.0
2023-04-05 15:55:00,201.64,201.77,201.42,201.59,51160.0,201.64,201.77,201.42,201.59,51160.0
2023-04-06 09:30:00,201.08,201.4,200.06,200.25,39805.0,201.08,201.4,200.06,200.25,39805.0
2023-04-06 09:35:00,200.61,201.31,200.21,201.15,13294.0,200.61,201.31,200.21,201.15,13294.0
2023-04-06 09:40:00,201.09,201.74,200.57,201.31,13334.0,201.09,201.74,200.57,201.31,13334.0
2023-04-06 09:45:00,201.2,201.2,200.2,200.77,6950.0,201.2,201.2,200.2,200.77,6950.0
2023-04-06 09:50:00,200.85,201.17,199.86,199.9,4255.0,200.85,201.17,199.86,199.9,4255.0
2023-04-06 09:55:00,200.19,201.0,200.18,200.86,15645.0,200.19,201.0,200.18,200.86,15645.0
2023-04-06 10:00:00,200.77,201.46,200.7,201.34,8723.0,200.77,201.46,200.7,201.34,8723.0
2023-04-06 10:05:00,201.5,202.39,201.35,201.81,9127.0,201.5,202.39,201.35,201.81,9127.0
2023-04-06 10:10:00,201.66,202.1,201.66,201.8,4500.0,201.66,202.1,201.66,201.8,4500.0
2023-04-06 10:15:00,202.09,202.11,201.21,201.39,5488.0,202.09,202.11,201.21,201.39,5488.0
2023-04-06 10:20:00,201.33,201.35,200.62,201.0,11151.0,201.33,201.35,200.62,201.0,11151.0
2023-04-06 10:25:00,201.11,201.46,201.04,201.05,1613.0,201.11,201.46,201.04,201.05,1613.0
2023-04-06 10:30:00,200.94,201.46,200.73,200.94,10506.0,200.94,201.46,200.73,200.94,10506.0
2023-04-06 10:35:00,200.99,201.03,200.6,200.72,3900.0,200.99,201.03,200.6,200.72,3900.0
2023-04-06 10:40:00,200.72,200.72,199.88,200.15,5333.0,200.72,200.72,199.88,200.15,5333.0
2023-04-06 10:45:00,199.98,201.07,199.98,200.92,4834.0,199.98,201.07,199.98,200.92,4834.0
2023-04-06 10:50:00,200.85,201.07,200.72,200.84,4403.0,200.85,201.07,200.72,200.84,4403.0
2023-04-06 10:55:00,200.67,200.85,200.56,200.73,3600.0,200.67,200.85,200.56,200.73,3600.0
2023-04-06 11:00:00,200.51,200.7,200.44,200.57,7400.0,200.51,200.7,200.44,200.57,7400.0
2023-04-06 11:05:00,200.6,200.9,200.49,200.82,3451.0,200.6,200.9,200.49,200.82,3451.0
2023-04-06 11:10:00,200.74,201.01,200.56,200.9,3083.0,200.74,201.01,200.56,200.9,3083.0
2023-04-06 11:15:00,201.08,201.09,200.69,201.03,7112.0,201.08,201.09,200.69,201.03,7112.0
2023-04-06 11:20:00,200.81,200.81,200.43,200.51,3501.0,200.81,200.81,200.43,200.51,3501.0
2023-04-06 11:25:00,200.53,200.56,200.05,200.15,7519.0,200.53,200.56,200.05,200.15,7519.0
2023-04-06 11:30:00,200.24,200.55,200.12,200.33,4009.0,200.24,200.55,200.12,200.33,4009.0
2023-04-06 11:35:00,200.29,200.48,200.28,200.4,3904.0,200.29,200.48,200.28,200.4,3904.0
2023-04-06 11:40:00,200.45,200.91,200.4,200.91,4417.0,200.45,200.91,200.4,200.91,4417.0
2023-04-06 11:45:00,201.01,201.09,200.84,200.94,13622.0,201.01,201.09,200.84,200.94,13622.0
2023-04-06 11:50:00,200.88,201.05,200.66,200.94,17066.0,200.88,201.05,200.66,200.94,17066.0
2023-04-06 11:55:00,201.0,201.1,200.62,200.76,3603.0,201.0,201.1,200.62,200.76,3603.0
2023-04-06 12:00:00,200.75,200.87,200.56,200.56,3700.0,200.75,200.87,200.56,200.56,3700.0
2023-04-06 12:05:00,200.7,201.01,200.66,201.0,5797.0,200.7,201.01,200.66,201.0,5797.0
2023-04-06 12:10:00,201.07,201.2,201.01,201.19,1912.0,201.07,201.2,201.01,201.19,1912.0
2023-04-06 12:15:00,201.09,201.48,201.09,201.31,4876.0,201.09,201.48,201.09,201.31,4876.0
2023-04-06 12:20:00,201.19,201.19,200.95,200.99,4000.0,201.19,201.19,200.95,200.99,4000.0
2023-04-06 12:25:00,201.01,201.14,200.92,201.0,3476.0,201.01,201.14,200.92,201.0,3476.0
2023-04-06 12:30:00,201.13,201.66,201.13,201.51,3849.0,201.13,201.66,201.13,201.51,3849.0
2023-04-06 12:35:00,201.52,201.81,201.41,201.81,3851.0,201.52,201.81,201.41,201.81,3851.0
2023-04-06 12:40:00,201.82,202.31,201.71,201.71,6452.0,201.82,202.31,201.71,201.71,6452.0
2023-04-06 12:45:00,201.73,201.73,201.39,201.39,2091.0,201.73,201.73,201.39,201.39,2091.0
2023-04-06 12:50:00,201.42,201.55,201.27,201.27,1700.0,201.42,201.55,201.27,201.27,1700.0
2023-04-06 12:55:00,201.39,201.39,201.03,201.03,3332.0,201.39,201.39,201.03,201.03,3332.0
2023-04-06 13:00:00,201.03,201.19,200.91,201.02,7680.0,201.03,201.19,200.91,201.02,7680.0
2023-04-06 13:05:00,201.13,201.18,200.9,200.99,10657.0,201.13,201.18,200.9,200.99,10657.0
2023-04-06 13:10:00,200.95,201.05,200.81,201.03,7676.0,200.95,201.05,200.81,201.03,7676.0
2023-04-06 13:15:00,201.11,201.15,200.88,201.09,11092.0,201.11,201.15,200.88,201.09,11092.0
2023-04-06 13:20:00,201.02,201.15,200.98,201.06,1991.0,201.02,201.15,200.98,201.06,1991.0
2023-04-06 13:25:00,200.97,201.34,200.9,200.92,4669.0,200.97,201.34,200.9,200.92,4669.0
2023-04-06 13:30:00,200.95,201.1,200.62,200.63,3635.0,200.95,201.1,200.62,200.63,3635.0
2023-04-06 13:35:00,200.69,200.85,200.6,200.85,3304.0,200.69,200.85,200.6,200.85,3304.0
2023-04-06 13:40:00,200.8,200.92,200.67,200.92,3048.0,200.8,200.92,200.67,200.92,3048.0
2023-04-06 13:45:00,200.91,201.04,200.83,201.04,9222.0,200.91,201.04,200.83,201.04,9222.0
2023-04-06 13:50:00,201.05,201.15,200.91,200.94,6397.0,201.05,201.15,200.91,200.94,6397.0
2023-04-06 13:55:00,201.05,201.05,200.84,200.94,4500.0,201.05,201.05,200.84,200.94,4500.0
2023-04-06 14:00:00,201.03,201.45,200.99,201.37,17798.0,201.03,201.45,200.99,201.37,17798.0
2023-04-06 14:05:00,201.36,201.89,201.33,201.68,20454.0,201.36,201.89,201.33,201.68,20454.0
2023-04-06 14:10:00,201.76,201.98,201.62,201.96,8750.0,201.76,201.98,201.62,201.96,8750.0
2023-04-06 14:15:00,201.98,202.75,201.85,202.59,34755.0,201.98,202.75,201.85,202.59,34755.0
2023-04-06 14:20:00,202.72,203.59,202.72,203.45,26501.0,202.72,203.59,202.72,203.45,26501.0
2023-04-06 14:25:00,203.44,204.0,203.39,203.41,25213.0,203.44,204.0,203.39,203.41,25213.0
2023-04-06 14:30:00,203.49,203.54,202.96,203.01,16661.0,203.49,203.54,202.96,203.01,16661.0
2023-04-06 14:35:00,202.97,203.04,202.56,202.69,8206.0,202.97,203.04,202.56,202.69,8206.0
2023-04-06 14:40:00,202.62,202.72,202.35,202.64,10314.0,202.62,202.72,202.35,202.64,10314.0
2023-04-06 14:45:00,202.66,202.73,202.53,202.6,9107.0,202.66,202.73,202.53,202.6,9107.0
2023-04-06 14:50:00,202.59,202.9,202.54,202.85,11204.0,202.59,202.9,202.54,202.85,11204.0
2023-04-06 14:55:00,202.84,202.9,202.47,202.47,10800.0,202.84,202.9,202.47,202.47,10800.0
2023-04-06 15:00:00,202.56,202.81,202.5,202.77,10821.0,202.56,202.81,202.5,202.77,10821.0
2023-04-06 15:05:00,202.76,203.02,202.66,202.81,4568.0,202.76,203.02,202.66,202.81,4568.0
2023-04-06 15:10:00,202.84,202.93,202.71,202.89,7719.0,202.84,202.93,202.71,202.89,7719.0
2023-04-06 15:15:00,202.87,203.12,202.63,203.12,16334.0,202.87,203.12,202.63,203.12,16334.0
2023-04-06 15:20:00,203.15,203.48,203.14,203.26,17039.0,203.15,203.48,203.14,203.26,17039.0
2023-04-06 15:25:00,203.31,203.74,203.26,203.72,16454.0,203.31,203.74,203.26,203.72,16454.0
2023-04-06 15:30:00,203.67,203.99,203.46,203.59,27983.0,203.67,203.99,203.46,203.59,27983.0
2023-04-06 15:35:00,203.59,204.06,203.58,203.95,13149.0,203.59,204.06,203.58,203.95,13149.0
2023-04-06 15:40:00,203.92,203.92,203.51,203.58,15319.0,203.92,203.92,203.51,203.58,15319.0
2023-04-06 15:45:00,203.66,203.87,203.61,203.75,11856.0,203.66,203.87,203.61,203.75,11856.0
2023-04-06 15:50:00,203.76,203.87,203.12,203.46,20256.0,203.76,203.87,203.12,203.46,20256.0
2023-04-06 15:55:00,203.52,204.64,203.52,204.57,92355.0,203.52,204.64,203.52,204.57,92355.0
2023-04-10 09:30:00,202.8,205.47,202.8,204.52,40582.0,202.8,205.47,202.8,204.52,40582.0
2023-04-10 09:35:00,204.29,205.07,203.5,205.05,14588.0,204.29,205.07,203.5,205.05,14588.0
2023-04-10 09:40:00,205.1,205.99,204.92,205.98,19118.0,205.1,205.99,204.92,205.98,19118.0
2023-04-10 09:45:00,205.56,206.13,205.13,206.09,10972.0,205.56,206.13,205.13,206.09,10972.0
2023-04-10 09:50:00,206.22,206.5,204.83,205.25,13215.0,206.22,206.5,204.83,205.25,13215.0
2023-04-10 09:55:00,205.39,206.01,205.11,205.27,7987.0,205.39,206.01,205.11,205.27,7987.0
2023-04-10 10:00:00,205.39,205.86,205.27,205.58,4531.0,205.39,205.86,205.27,205.58,4531.0
2023-04-10 10:05:00,205.58,205.63,205.15,205.53,17835.0,205.58,205.63,205.15,205.53,17835.0
2023-04-10 10:10:00,205.64,206.13,205.31,205.99,9924.0,205.64,206.13,205.31,205.99,9924.0
2023-04-10 10:15:00,205.87,206.32,205.87,206.09,8578.0,205.87,206.32,205.87,206.09,8578.0
2023-04-10 10:20:00,206.09,206.62,206.09,206.42,3948.0,206.09,206.62,206.09,206.42,3948.0
2023-04-10 10:25:00,206.53,206.64,205.9,206.3,3146.0,206.53,206.64,205.9,206.3,3146.0
2023-04-10 10:30:00,206.45,206.8,206.45,206.52,2330.0,206.45,206.8,206.45,206.52,2330.0
2023-04-10 10:35:00,206.69,207.14,206.63,206.71,10930.0,206.69,207.14,206.63,206.71,10930.0
2023-04-10 10:40:00,206.73,206.93,206.63,206.92,1529.0,206.73,206.93,206.63,206.92,1529.0
2023-04-10 10:45:00,206.91,207.24,206.48,207.24,6075.0,206.91,207.24,206.48,207.24,6075.0
2023-04-10 10:50:00,207.06,207.17,206.75,206.91,4690.0,207.06,207.17,206.75,206.91,4690.0
2023-04-10 10:55:00,206.99,207.18,206.87,207.05,10094.0,206.99,207.18,206.87,207.05,10094.0
2023-04-10 11:00:00,207.06,207.33,207.02,207.21,3511.0,207.06,207.33,207.02,207.21,3511.0
2023-04-10 11:05:00,207.21,207.61,207.14,207.61,4135.0,207.21,207.61,207.14,207.61,4135.0
2023-04-10 11:10:00,207.59,208.15,207.57,207.78,6575.0,207.59,208.15,207.57,207.78,6575.0
2023-04-10 11:15:00,207.8,208.06,207.78,207.89,2250.0,207.8,208.06,207.78,207.89,2250.0
2023-04-10 11:20:00,207.92,208.08,207.74,207.74,5456.0,207.92,208.08,207.74,207.74,5456.0
2023-04-10 11:25:00,207.7,208.35,207.6,208.35,7115.0,207.7,208.35,207.6,208.35,7115.0
2023-04-10 11:30:00,208.38,208.59,208.01,208.24,6992.0,208.38,208.59,208.01,208.24,6992.0
2023-04-10 11:35:00,208.13,208.56,208.13,208.36,5040.0,208.13,208.56,208.13,208.36,5040.0
2023-04-10 11:40:00,208.24,208.42,208.18,208.32,4085.0,208.24,208.42,208.18,208.32,4085.0
2023-04-10 11:45:00,208.33,208.33,208.19,208.3,2442.0,208.33,208.33,208.19,208.3,2442.0
2023-04-10 11:50:00,208.28,208.38,208.0,208.04,7564.0,208.28,208.38,208.0,208.04,7564.0
2023-04-10 11:55:00,208.03,208.14,207.86,208.05,7113.0,208.03,208.14,207.86,208.05,7113.0
2023-04-10 12:00:00,207.97,207.97,207.65,207.78,4447.0,207.97,207.97,207.65,207.78,4447.0
2023-04-10 12:05:00,207.84,207.9,207.76,207.81,1381.0,207.84,207.9,207.76,207.81,1381.0
2023-04-10 12:10:00,207.74,207.97,207.57,207.79,11740.0,207.74,207.97,207.57,207.79,11740.0
2023-04-10 12:15:00,207.73,208.17,207.73,207.95,4314.0,207.73,208.17,207.73,207.95,4314.0
2023-04-10 12:20:00,207.95,208.27,207.94,208.27,1738.0,207.95,208.27,207.94,208.27,1738.0
2023-04-10 12:25:00,208.43,208.55,208.4,208.43,4090.0,208.43,208.55,208.4,208.43,4090.0
2023-04-10 12:30:00,208.43,208.89,208.41,208.85,5613.0,208.43,208.89,208.41,208.85,5613.0
2023-04-10 12:35:00,208.82,209.33,208.78,209.25,7412.0,208.82,209.33,208.78,209.25,7412.0
2023-04-10 12:40:00,209.24,209.89,209.24,209.86,19588.0,209.24,209.89,209.24,209.86,19588.0
2023-04-10 12:45:00,209.89,210.1,209.62,209.78,14541.0,209.89,210.1,209.62,209.78,14541.0
2023-04-10 12:50:00,209.77,209.82,209.29,209.3,5355.0,209.77,209.82,209.29,209.3,5355.0
2023-04-10 12:55:00,209.28,209.36,209.17,209.27,2700.0,209.28,209.36,209.17,209.27,2700.0
2023-04-10 13:00:00,209.28,209.67,209.23,209.43,3150.0,209.28,209.67,209.23,209.43,3150.0
2023-04-10 13:05:00,209.43,209.73,209.42,209.69,2025.0,209.43,209.73,209.42,209.69,2025.0
2023-04-10 13:10:00,209.68,209.74,209.37,209.51,2720.0,209.68,209.74,209.37,209.51,2720.0
2023-04-10 13:15:00,209.6,209.6,209.25,209.35,2272.0,209.6,209.6,209.25,209.35,2272.0
2023-04-10 13:20:00,209.25,209.62,209.25,209.48,4024.0,209.25,209.62,209.25,209.48,4024.0
2023-04-10 13:25:00,209.43,209.47,209.32,209.35,2709.0,209.43,209.47,209.32,209.35,2709.0
2023-04-10 13:30:00,209.32,209.45,209.0,209.08,2180.0,209.32,209.45,209.0,209.08,2180.0
2023-04-10 13:35:00,209.15,209.17,208.85,209.12,5856.0,209.15,209.17,208.85,209.12,5856.0
2023-04-10 13:40:00,208.98,209.12,208.93,209.11,1972.0,208.98,209.12,208.93,209.11,1972.0
2023-04-10 13:45:00,209.1,209.2,209.03,209.17,2000.0,209.1,209.2,209.03,209.17,2000.0
2023-04-10 13:50:00,209.14,209.3,209.07,209.18,3821.0,209.14,209.3,209.07,209.18,3821.0
2023-04-10 13:55:00,209.09,209.16,209.04,209.16,930.0,209.09,209.16,209.04,209.16,930.0
2023-04-10 14:00:00,209.03,209.24,208.89,209.24,4303.0,209.03,209.24,208.89,209.24,4303.0
2023-04-10 14:05:00,209.25,209.67,209.25,209.62,9355.0,209.25,209.67,209.25,209.62,9355.0
2023-04-10 14:10:00,209.67,209.97,209.6,209.95,6276.0,209.67,209.97,209.6,209.95,6276.0
2023-04-10 14:15:00,210.0,210.15,209.9,209.91,3900.0,210.0,210.15,209.9,209.91,3900.0
2023-04-10 14:20:00,209.91,210.03,209.8,209.83,5640.0,209.91,210.03,209.8,209.83,5640.0
2023-04-10 14:25:00,209.89,210.03,209.69,209.94,2745.0,209.89,210.03,209.69,209.94,2745.0
2023-04-10 14:30:00,209.92,210.12,209.92,209.96,3582.0,209.92,210.12,209.92,209.96,3582.0
2023-04-10 14:35:00,210.02,210.1,209.88,210.03,2678.0,210.02,210.1,209.88,210.03,2678.0
2023-04-10 14:40:00,209.98,210.23,209.85,209.89,7444.0,209.98,210.23,209.85,209.89,7444.0
2023-04-10 14:45:00,209.91,209.98,209.75,209.95,6696.0,209.91,209.98,209.75,209.95,6696.0
2023-04-10 14:50:00,210.01,210.55,210.01,210.51,6062.0,210.01,210.55,210.01,210.51,6062.0
2023-04-10 14:55:00,210.51,210.65,210.39,210.59,8157.0,210.51,210.65,210.39,210.59,8157.0
2023-04-10 15:00:00,210.64,210.85,210.53,210.58,6305.0,210.64,210.85,210.53,210.58,6305.0
2023-04-10 15:05:00,210.71,210.87,210.71,210.84,3490.0,210.71,210.87,210.71,210.84,3490.0
2023-04-10 15:10:00,210.9,210.94,210.53,210.54,13784.0,210.9,210.94,210.53,210.54,13784.0
2023-04-10 15:15:00,210.53,210.94,210.52,210.86,13475.0,210.53,210.94,210.52,210.86,13475.0
2023-04-10 15:20:00,210.85,210.96,210.6,210.66,12177.0,210.85,210.96,210.6,210.66,12177.0
2023-04-10 15:25:00,210.58,211.0,210.5,210.9,12636.0,210.58,211.0,210.5,210.9,12636.0
2023-04-10 15:30:00,210.87,211.36,210.85,211.05,24179.0,210.87,211.36,210.85,211.05,24179.0
2023-04-10 15:35:00,211.05,211.54,211.05,211.53,20845.0,211.05,211.54,211.05,211.53,20845.0
2023-04-10 15:40:00,211.46,211.83,211.31,211.53,17460.0,211.46,211.83,211.31,211.53,17460.0
2023-04-10 15:45:00,211.53,211.77,211.43,211.77,23521.0,211.53,211.77,211.43,211.77,23521.0
2023-04-10 15:50:00,211.85,211.97,211.56,211.71,38898.0,211.85,211.97,211.56,211.71,38898.0
2023-04-10 15:55:00,211.75,212.22,211.53,212.08,84370.0,211.75,212.22,211.53,212.08,84370.0
2023-04-11 09:30:00,212.16,212.52,211.0,211.25,31796.0,212.16,212.52,211.0,211.25,31796.0
2023-04-11 09:35:00,211.48,211.65,210.35,211.65,7824.0,211.48,211.65,210.35,211.65,7824.0
2023-04-11 09:40:00,211.64,211.64,210.62,211.17,7498.0,211.64,211.64,210.62,211.17,7498.0
2023-04-11 09:45:00,211.25,211.57,210.76,210.86,9960.0,211.25,211.57,210.76,210.86,9960.0
2023-04-11 09:50:00,210.73,210.97,210.08,210.5,26252.0,210.73,210.97,210.08,210.5,26252.0
2023-04-11 09:55:00,210.4,210.5,209.71,209.8,9737.0,210.4,210.5,209.71,209.8,9737.0
2023-04-11 10:00:00,210.16,210.62,210.03,210.03,5553.0,210.16,210.62,210.03,210.03,5553.0
2023-04-11 10:05:00,209.78,210.91,209.78,210.68,8175.0,209.78,210.91,209.78,210.68,8175.0
2023-04-11 10:10:00,210.71,210.79,210.17,210.64,12249.0,210.71,210.79,210.17,210.64,12249.0
2023-04-11 10:15:00,210.64,210.84,210.23,210.81,6629.0,210.64,210.84,210.23,210.81,6629.0
2023-04-11 10:20:00,210.86,210.94,210.64,210.91,9217.0,210.86,210.94,210.64,210.91,9217.0
2023-04-11 10:25:00,210.91,211.27,210.8,210.83,16873.0,210.91,211.27,210.8,210.83,16873.0
2023-04-11 10:30:00,210.8,211.14,210.73,210.98,6279.0,210.8,211.14,210.73,210.98,6279.0
2023-04-11 10:35:00,210.98,211.29,210.57,211.05,5959.0,210.98,211.29,210.57,211.05,5959.0
2023-04-11 10:40:00,211.12,211.75,211.0,211.14,18747.0,211.12,211.75,211.0,211.14,18747.0
2023-04-11 10:45:00,211.0,211.03,210.53,211.03,8913.0,211.0,211.03,210.53,211.03,8913.0
2023-04-11 10:50:00,211.03,211.28,210.17,210.17,5694.0,211.03,211.28,210.17,210.17,5694.0
2023-04-11 10:55:00,210.11,210.3,209.77,209.95,14175.0,210.11,210.3,209.77,209.95,14175.0
2023-04-11 11:00:00,209.91,210.45,209.91,210.11,4125.0,209.91,210.45,209.91,210.11,4125.0
2023-04-11 11:05:00,210.06,210.07,209.76,210.0,7392.0,210.06,210.07,209.76,210.0,7392.0
2023-04-11 11:10:00,209.98,210.33,209.62,210.14,5273.0,209.98,210.33,209.62,210.14,5273.0
2023-04-11 11:15:00,210.23,210.44,210.11,210.39,9969.0,210.23,210.44,210.11,210.39,9969.0
2023-04-11 11:20:00,210.41,210.8,210.38,210.64,7189.0,210.41,210.8,210.38,210.64,7189.0
2023-04-11 11:25:00,210.49,210.55,209.91,209.91,2000.0,210.49,210.55,209.91,209.91,2000.0
2023-04-11 11:30:00,209.97,210.09,209.42,209.42,9052.0,209.97,210.09,209.42,209.42,9052.0
2023-04-11 11:35:00,209.45,209.7,208.96,209.37,20129.0,209.45,209.7,208.96,209.37,20129.0
2023-04-11 11:40:00,209.44,209.65,209.37,209.44,3552.0,209.44,209.65,209.37,209.44,3552.0
2023-04-11 11:45:00,209.48,209.62,209.18,209.4,3310.0,209.48,209.62,209.18,209.4,3310.0
2023-04-11 11:50:00,209.37,209.48,208.82,208.86,6975.0,209.37,209.48,208.82,208.86,6975.0
2023-04-11 11:55:00,208.92,209.26,208.83,209.26,4103.0,208.92,209.26,208.83,209.26,4103.0
2023-04-11 12:00:00,209.22,209.51,209.17,209.42,8980.0,209.22,209.51,209.17,209.42,8980.0
2023-04-11 12:05:00,209.38,209.56,209.26,209.47,2662.0,209.38,209.56,209.26,209.47,2662.0
2023-04-11 12:10:00,209.49,209.78,209.48,209.56,7056.0,209.49,209.78,209.48,209.56,7056.0
2023-04-11 12:15:00,209.45,209.77,209.45,209.58,4407.0,209.45,209.77,209.45,209.58,4407.0
2023-04-11 12:20:00,209.56,209.64,209.43,209.46,4804.0,209.56,209.64,209.43,209.46,4804.0
2023-04-11 12:25:00,209.53,209.89,209.42,209.77,12376.0,209.53,209.89,209.42,209.77,12376.0
2023-04-11 12:30:00,209.8,210.31,209.64,209.88,240406.0,209.8,210.31,209.64,209.88,240406.0
2023-04-11 12:35:00,209.79,209.94,209.52,209.69,34226.0,209.79,209.94,209.52,209.69,34226.0
2023-04-11 12:40:00,209.75,210.19,209.75,209.82,33601.0,209.75,210.19,209.75,209.82,33601.0
2023-04-11 12:45:00,209.74,210.12,209.71,209.87,3701.0,209.74,210.12,209.71,209.87,3701.0
2023-04-11 12:50:00,209.9,210.37,209.89,210.23,15660.0,209.9,210.37,209.89,210.23,15660.0
2023-04-11 12:55:00,210.23,210.35,210.01,210.26,2497.0,210.23,210.35,210.01,210.26,2497.0
2023-04-11 13:00:00,210.17,210.77,210.13,210.29,5611.0,210.17,210.77,210.13,210.29,5611.0
2023-04-11 13:05:00,210.31,210.44,210.17,210.21,4737.0,210.31,210.44,210.17,210.21,4737.0
2023-04-11 13:10:00,210.27,210.3,209.76,209.83,4548.0,210.27,210.3,209.76,209.83,4548.0
2023-04-11 13:15:00,209.86,210.53,209.85,210.53,2908.0,209.86,210.53,209.85,210.53,2908.0
2023-04-11 13:20:00,210.47,210.73,210.05,210.17,4999.0,210.47,210.73,210.05,210.17,4999.0
2023-04-11 13:25:00,210.16,210.52,210.16,210.19,1500.0,210.16,210.52,210.16,210.19,1500.0
2023-04-11 13:30:00,210.26,210.6,210.25,210.44,5386.0,210.26,210.6,210.25,210.44,5386.0
2023-04-11 13:35:00,210.51,210.54,210.38,210.53,2915.0,210.51,210.54,210.38,210.53,2915.0
2023-04-11 13:40:00,210.53,210.61,210.37,210.53,8536.0,210.53,210.61,210.37,210.53,8536.0
2023-04-11 13:45:00,210.53,210.84,210.52,210.78,9675.0,210.53,210.84,210.52,210.78,9675.0
2023-04-11 13:50:00,210.78,210.81,210.08,210.2,3530.0,210.78,210.81,210.08,210.2,3530.0
2023-04-11 13:55:00,210.09,210.24,209.87,209.87,2225.0,210.09,210.24,209.87,209.87,2225.0
2023-04-11 14:00:00,209.9,209.91,209.58,209.85,3631.0,209.9,209.91,209.58,209.85,3631.0
2023-04-11 14:05:00,209.97,210.2,209.95,210.14,3223.0,209.97,210.2,209.95,210.14,3223.0
2023-04-11 14:10:00,210.1,210.21,209.52,209.62,4646.0,210.1,210.21,209.52,209.62,4646.0
2023-04-11 14:15:00,209.5,209.92,209.46,209.81,2800.0,209.5,209.92,209.46,209.81,2800.0
2023-04-11 14:20:00,209.88,209.95,209.58,209.85,1415.0,209.88,209.95,209.58,209.85,1415.0
2023-04-11 14:25:00,209.72,209.89,209.68,209.89,3000.0,209.72,209.89,209.68,209.89,3000.0
2023-04-11 14:30:00,209.98,210.01,209.82,209.88,5020.0,209.98,210.01,209.82,209.88,5020.0
2023-04-11 14:35:00,210.01,210.16,209.78,209.81,6737.0,210.01,210.16,209.78,209.81,6737.0
2023-04-11 14:40:00,209.76,209.87,209.73,209.87,1100.0,209.76,209.87,209.73,209.87,1100.0
2023-04-11 14:45:00,209.67,209.79,209.42,209.65,3821.0,209.67,209.79,209.42,209.65,3821.0
2023-04-11 14:50:00,209.56,209.6,209.45,209.58,3940.0,209.56,209.6,209.45,209.58,3940.0
2023-04-11 14:55:00,209.68,209.68,209.55,209.63,1200.0,209.68,209.68,209.55,209.63,1200.0
2023-04-11 15:00:00,209.71,209.73,209.5,209.53,3473.0,209.71,209.73,209.5,209.53,3473.0
2023-04-11 15:05:00,209.6,209.62,209.3,209.55,8216.0,209.6,209.62,209.3,209.55,8216.0
2023-04-11 15:10:00,209.51,209.88,209.5,209.84,5057.0,209.51,209.88,209.5,209.84,5057.0
2023-04-11 15:15:00,209.8,210.11,209.8,210.0,6360.0,209.8,210.11,209.8,210.0,6360.0
2023-04-11 15:20:00,209.97,210.1,209.94,210.02,5795.0,209.97,210.1,209.94,210.02,5795.0
2023-04-11 15:25:00,209.99,210.1,209.92,210.03,6803.0,209.99,210.1,209.92,210.03,6803.0
2023-04-11 15:30:00,210.03,210.27,209.72,209.75,109504.0,210.03,210.27,209.72,209.75,109504.0
2023-04-11 15:35:00,209.7,209.73,209.15,209.18,10538.0,209.7,209.73,209.15,209.18,10538.0
2023-04-11 15:40:00,209.14,209.67,209.13,209.61,20280.0,209.14,209.67,209.13,209.61,20280.0
2023-04-11 15:45:00,209.61,210.21,209.59,210.05,21257.0,209.61,210.21,209.59,210.05,21257.0
2023-04-11 15:50:00,210.11,210.25,209.92,209.98,41480.0,210.11,210.25,209.92,209.98,41480.0
2023-04-11 15:55:00,210.0,210.29,209.87,209.98,112219.0,210.0,210.29,209.87,209.98,112219.0
2023-04-12 09:30:00,212.0,213.67,212.0,212.13,239766.0,212.0,213.67,212.0,212.13,239766.0
2023-04-12 09:35:00,212.22,212.86,211.53,211.74,233170.0,212.22,212.86,211.53,211.74,233170.0
2023-04-12 09:40:00,212.0,212.61,211.6,212.33,11483.0,212.0,212.61,211.6,212.33,11483.0
2023-04-12 09:45:00,212.24,212.64,210.72,211.39,9089.0,212.24,212.64,210.72,211.39,9089.0
2023-04-12 09:50:00,211.56,211.57,211.1,211.21,11517.0,211.56,211.57,211.1,211.21,11517.0
2023-04-12 09:55:00,211.49,211.6,210.3,210.45,26933.0,211.49,211.6,210.3,210.45,26933.0
2023-04-12 10:00:00,210.35,211.23,209.79,210.83,13707.0,210.35,211.23,209.79,210.83,13707.0
2023-04-12 10:05:00,210.79,211.2,210.54,210.61,9492.0,210.79,211.2,210.54,210.61,9492.0
2023-04-12 10:10:00,210.49,210.71,210.25,210.4,19880.0,210.49,210.71,210.25,210.4,19880.0
2023-04-12 10:15:00,210.38,210.82,210.29,210.54,4469.0,210.38,210.82,210.29,210.54,4469.0
2023-04-12 10:20:00,210.76,211.76,210.62,211.37,5594.0,210.76,211.76,210.62,211.37,5594.0
2023-04-12 10:25:00,211.14,211.77,210.76,211.54,2699.0,211.14,211.77,210.76,211.54,2699.0
2023-04-12 10:30:00,211.74,211.74,210.66,210.66,4444.0,211.74,211.74,210.66,210.66,4444.0
2023-04-12 10:35:00,210.54,211.38,210.54,211.25,23405.0,210.54,211.38,210.54,211.25,23405.0
2023-04-12 10:40:00,211.45,211.47,211.09,211.12,2100.0,211.45,211.47,211.09,211.12,2100.0
2023-04-12 10:45:00,211.12,212.19,211.11,211.98,4277.0,211.12,212.19,211.11,211.98,4277.0
2023-04-12 10:50:00,212.0,212.1,211.44,211.5,6680.0,212.0,212.1,211.44,211.5,6680.0
2023-04-12 10:55:00,211.25,211.54,210.9,211.5,3373.0,211.25,211.54,210.9,211.5,3373.0
2023-04-12 11:00:00,211.48,211.64,210.78,210.78,3296.0,211.48,211.64,210.78,210.78,3296.0
2023-04-12 11:05:00,210.83,211.05,210.61,210.79,2900.0,210.83,211.05,210.61,210.79,2900.0
2023-04-12 11:10:00,210.61,210.61,210.05,210.17,7433.0,210.61,210.61,210.05,210.17,7433.0
2023-04-12 11:15:00,210.22,210.86,210.22,210.73,3573.0,210.22,210.86,210.22,210.73,3573.0
2023-04-12 11:20:00,210.59,211.12,210.53,211.04,3730.0,210.59,211.12,210.53,211.04,3730.0
2023-04-12 11:25:00,211.0,211.26,210.85,211.26,3523.0,211.0,211.26,210.85,211.26,3523.0
2023-04-12 11:30:00,211.26,211.27,210.87,211.02,22300.0,211.26,211.27,210.87,211.02,22300.0
2023-04-12 11:35:00,211.02,211.71,211.02,211.51,3500.0,211.02,211.71,211.02,211.51,3500.0
2023-04-12 11:40:00,211.55,212.0,211.4,211.88,2350.0,211.55,212.0,211.4,211.88,2350.0
2023-04-12 11:45:00,212.0,212.37,212.0,212.23,8711.0,212.0,212.37,212.0,212.23,8711.0
2023-04-12 11:50:00,212.24,212.43,212.1,212.34,5933.0,212.24,212.43,212.1,212.34,5933.0
2023-04-12 11:55:00,212.27,212.66,212.27,212.54,12414.0,212.27,212.66,212.27,212.54,12414.0
2023-04-12 12:00:00,212.56,212.86,212.45,212.75,10075.0,212.56,212.86,212.45,212.75,10075.0
2023-04-12 12:05:00,212.72,213.08,212.69,212.93,9423.0,212.72,213.08,212.69,212.93,9423.0
2023-04-12 12:10:00,212.93,212.93,212.59,212.68,4849.0,212.93,212.93,212.59,212.68,4849.0
2023-04-12 12:15:00,212.5,212.58,212.2,212.2,7233.0,212.5,212.58,212.2,212.2,7233.0
2023-04-12 12:20:00,212.18,212.19,211.92,211.92,4974.0,212.18,212.19,211.92,211.92,4974.0
2023-04-12 12:25:00,211.81,211.92,211.5,211.59,3900.0,211.81,211.92,211.5,211.59,3900.0
2023-04-12 12:30:00,211.58,211.73,211.52,211.62,6865.0,211.58,211.73,211.52,211.62,6865.0
2023-04-12 12:35:00,211.55,212.0,211.53,211.53,4478.0,211.55,212.0,211.53,211.53,4478.0
2023-04-12 12:40:00,211.58,211.8,211.32,211.78,6168.0,211.58,211.8,211.32,211.78,6168.0
2023-04-12 12:45:00,211.79,211.9,211.63,211.85,3381.0,211.79,211.9,211.63,211.85,3381.0
2023-04-12 12:50:00,211.88,211.94,211.71,211.91,3414.0,211.88,211.94,211.71,211.91,3414.0
2023-04-12 12:55:00,211.9,212.0,211.82,211.94,3000.0,211.9,212.0,211.82,211.94,3000.0
2023-04-12 13:00:00,211.94,212.04,211.58,211.7,6977.0,211.94,212.04,211.58,211.7,6977.0
2023-04-12 13:05:00,211.67,211.7,211.58,211.7,2497.0,211.67,211.7,211.58,211.7,2497.0
2023-04-12 13:10:00,211.73,211.96,211.49,211.57,15693.0,211.73,211.96,211.49,211.57,15693.0
2023-04-12 13:15:00,211.36,211.4,211.13,211.2,2611.0,211.36,211.4,211.13,211.2,2611.0
2023-04-12 13:20:00,211.0,211.0,210.65,210.65,2352.0,211.0,211.0,210.65,210.65,2352.0
2023-04-12 13:25:00,210.7,210.72,210.43,210.52,3118.0,210.7,210.72,210.43,210.52,3118.0
2023-04-12 13:30:00,210.45,210.69,210.44,210.66,1300.0,210.45,210.69,210.44,210.66,1300.0
2023-04-12 13:35:00,210.45,210.45,210.19,210.2,5212.0,210.45,210.45,210.19,210.2,5212.0
2023-04-12 13:40:00,210.19,210.41,209.91,210.05,11720.0,210.19,210.41,209.91,210.05,11720.0
2023-04-12 13:45:00,210.11,210.41,210.0,210.33,2200.0,210.11,210.41,210.0,210.33,2200.0
2023-04-12 13:50:00,210.38,210.81,210.38,210.71,6102.0,210.38,210.81,210.38,210.71,6102.0
2023-04-12 13:55:00,210.72,211.21,210.71,211.14,5589.0,210.72,211.21,210.71,211.14,5589.0
2023-04-12 14:00:00,211.4,211.62,211.12,211.57,5032.0,211.4,211.62,211.12,211.57,5032.0
2023-04-12 14:05:00,211.42,211.5,210.79,210.8,6216.0,211.42,211.5,210.79,210.8,6216.0
2023-04-12 14:10:00,210.97,211.41,210.97,211.41,2281.0,210.97,211.41,210.97,211.41,2281.0
2023-04-12 14:15:00,211.58,211.65,211.51,211.65,700.0,211.58,211.65,211.51,211.65,700.0
2023-04-12 14:20:00,211.69,211.69,211.47,211.47,1292.0,211.69,211.69,211.47,211.47,1292.0
2023-04-12 14:25:00,211.46,211.46,210.3,210.45,4879.0,211.46,211.46,210.3,210.45,4879.0
2023-04-12 14:30:00,210.31,210.52,210.2,210.51,2162.0,210.31,210.52,210.2,210.51,2162.0
2023-04-12 14:35:00,210.46,210.55,210.23,210.36,4608.0,210.46,210.55,210.23,210.36,4608.0
2023-04-12 14:40:00,210.49,210.55,210.41,210.41,550.0,210.49,210.55,210.41,210.41,550.0
2023-04-12 14:45:00,210.52,210.6,209.73,209.81,3877.0,210.52,210.6,209.73,209.81,3877.0
2023-04-12 14:50:00,209.88,209.9,209.61,209.75,6852.0,209.88,209.9,209.61,209.75,6852.0
2023-04-12 14:55:00,209.62,209.62,209.33,209.37,7210.0,209.62,209.62,209.33,209.37,7210.0
2023-04-12 15:00:00,209.39,209.6,209.06,209.09,3664.0,209.39,209.6,209.06,209.09,3664.0
2023-04-12 15:05:00,209.17,209.48,209.07,209.34,4816.0,209.17,209.48,209.07,209.34,4816.0
2023-04-12 15:10:00,209.34,209.35,208.54,208.54,9170.0,209.34,209.35,208.54,208.54,9170.0
2023-04-12 15:15:00,208.59,208.64,208.3,208.43,8179.0,208.59,208.64,208.3,208.43,8179.0
2023-04-12 15:20:00,208.42,208.61,208.31,208.35,6198.0,208.42,208.61,208.31,208.35,6198.0
2023-04-12 15:25:00,208.32,208.5,207.91,208.02,10379.0,208.32,208.5,207.91,208.02,10379.0
2023-04-12 15:30:00,208.0,208.49,207.78,208.33,23105.0,208.0,208.49,207.78,208.33,23105.0
2023-04-12 15:35:00,208.17,208.37,207.93,208.15,8578.0,208.17,208.37,207.93,208.15,8578.0
2023-04-12 15:40:00,208.27,208.33,207.87,208.21,11656.0,208.27,208.33,207.87,208.21,11656.0
2023-04-12 15:45:00,208.21,208.77,208.2,208.43,6391.0,208.21,208.77,208.2,208.43,6391.0
2023-04-12 15:50:00,208.34,208.39,207.88,207.88,24057.0,208.34,208.39,207.88,207.88,24057.0
2023-04-12 15:55:00,207.89,208.17,207.69,207.99,47912.0,207.89,208.17,207.69,207.99,47912.0
2023-04-13 09:30:00,204.48,205.88,204.12,205.6,173050.0,204.48,205.88,204.12,205.6,173050.0
2023-04-13 09:35:00,205.77,205.77,204.51,205.0,16953.0,205.77,205.77,204.51,205.0,16953.0
2023-04-13 09:40:00,204.81,206.5,204.8,205.69,38630.0,204.81,206.5,204.8,205.69,38630.0
2023-04-13 09:45:00,205.66,205.89,205.0,205.64,29918.0,205.66,205.89,205.0,205.64,29918.0
2023-04-13 09:50:00,205.71,206.72,205.68,205.97,32760.0,205.71,206.72,205.68,205.97,32760.0
2023-04-13 09:55:00,206.15,206.36,204.68,205.28,24562.0,206.15,206.36,204.68,205.28,24562.0
2023-04-13 10:00:00,205.28,206.22,205.27,206.1,15396.0,205.28,206.22,205.27,206.1,15396.0
2023-04-13 10:05:00,206.22,206.22,205.69,205.76,24833.0,206.22,206.22,205.69,205.76,24833.0
2023-04-13 10:10:00,205.83,206.09,205.11,205.42,44575.0,205.83,206.09,205.11,205.42,44575.0
2023-04-13 10:15:00,205.49,207.17,205.49,207.17,19076.0,205.49,207.17,205.49,207.17,19076.0
2023-04-13 10:20:00,207.15,207.79,206.92,207.26,17557.0,207.15,207.79,206.92,207.26,17557.0
2023-04-13 10:25:00,207.25,207.29,206.75,207.25,19622.0,207.25,207.29,206.75,207.25,19622.0
2023-04-13 10:30:00,207.34,207.52,206.28,206.87,9737.0,207.34,207.52,206.28,206.87,9737.0
2023-04-13 10:35:00,206.9,207.22,206.57,206.57,22626.0,206.9,207.22,206.57,206.57,22626.0
2023-04-13 10:40:00,206.37,206.7,206.17,206.52,13449.0,206.37,206.7,206.17,206.52,13449.0
2023-04-13 10:45:00,206.46,206.71,206.25,206.64,4872.0,206.46,206.71,206.25,206.64,4872.0
2023-04-13 10:50:00,207.18,207.23,206.86,207.06,5459.0,207.18,207.23,206.86,207.06,5459.0
2023-04-13 10:55:00,207.06,207.49,207.05,207.44,5053.0,207.06,207.49,207.05,207.44,5053.0
2023-04-13 11:00:00,207.44,208.5,207.43,208.33,13380.0,207.44,208.5,207.43,208.33,13380.0
2023-04-13 11:05:00,208.31,208.35,207.66,207.81,7052.0,208.31,208.35,207.66,207.81,7052.0
2023-04-13 11:10:00,207.69,208.25,207.56,208.25,4625.0,207.69,208.25,207.56,208.25,4625.0
2023-04-13 11:15:00,208.18,208.43,207.88,208.4,8136.0,208.18,208.43,207.88,208.4,8136.0
2023-04-13 11:20:00,208.49,208.97,208.43,208.83,5766.0,208.49,208.97,208.43,208.83,5766.0
2023-04-13 11:25:00,208.9,209.35,208.89,209.19,9339.0,208.9,209.35,208.89,209.19,9339.0
2023-04-13 11:30:00,209.19,209.64,209.19,209.5,12028.0,209.19,209.64,209.19,209.5,12028.0
2023-04-13 11:35:00,209.46,209.5,209.26,209.36,4285.0,209.46,209.5,209.26,209.36,4285.0
2023-04-13 11:40:00,209.36,209.71,209.19,209.71,3185.0,209.36,209.71,209.19,209.71,3185.0
2023-04-13 11:45:00,209.77,210.65,209.72,210.59,15995.0,209.77,210.65,209.72,210.59,15995.0
2023-04-13 11:50:00,210.56,210.8,209.98,210.79,14924.0,210.56,210.8,209.98,210.79,14924.0
2023-04-13 11:55:00,210.84,211.43,210.6,211.28,15743.0,210.84,211.43,210.6,211.28,15743.0
2023-04-13 12:00:00,211.46,212.33,211.39,212.24,23515.0,211.46,212.33,211.39,212.24,23515.0
2023-04-13 12:05:00,212.27,212.56,211.81,211.81,11944.0,212.27,212.56,211.81,211.81,11944.0
2023-04-13 12:10:00,211.66,212.36,211.36,212.36,9362.0,211.66,212.36,211.36,212.36,9362.0
2023-04-13 12:15:00,212.25,212.4,211.98,212.37,6435.0,212.25,212.4,211.98,212.37,6435.0
2023-04-13 12:20:00,212.41,212.74,212.38,212.5,5209.0,212.41,212.74,212.38,212.5,5209.0
2023-04-13 12:25:00,212.54,212.63,212.28,212.62,7730.0,212.54,212.63,212.28,212.62,7730.0
2023-04-13 12:30:00,212.68,212.98,212.41,212.67,8703.0,212.68,212.98,212.41,212.67,8703.0
2023-04-13 12:35:00,212.69,212.82,212.15,212.33,5349.0,212.69,212.82,212.15,212.33,5349.0
2023-04-13 12:40:00,212.36,212.36,211.87,212.01,7529.0,212.36,212.36,211.87,212.01,7529.0
2023-04-13 12:45:00,212.11,212.29,211.68,211.87,4712.0,212.11,212.29,211.68,211.87,4712.0
2023-04-13 12:50:00,211.86,212.14,211.49,211.49,5531.0,211.86,212.14,211.49,211.49,5531.0
2023-04-13 12:55:00,211.45,211.67,211.15,211.2,6500.0,211.45,211.67,211.15,211.2,6500.0
2023-04-13 13:00:00,211.29,211.3,210.77,211.22,9969.0,211.29,211.3,210.77,211.22,9969.0
2023-04-13 13:05:00,211.26,211.53,211.0,211.07,5374.0,211.26,211.53,211.0,211.07,5374.0
2023-04-13 13:10:00,211.11,211.25,210.85,210.87,3337.0,211.11,211.25,210.85,210.87,3337.0
2023-04-13 13:15:00,210.82,210.9,210.51,210.9,8138.0,210.82,210.9,210.51,210.9,8138.0
2023-04-13 13:20:00,210.96,210.96,210.36,210.76,5507.0,210.96,210.96,210.36,210.76,5507.0
2023-04-13 13:25:00,210.78,210.78,210.62,210.62,1100.0,210.78,210.78,210.62,210.62,1100.0
2023-04-13 13:30:00,210.62,210.74,210.47,210.47,4262.0,210.62,210.74,210.47,210.47,4262.0
2023-04-13 13:35:00,210.55,210.55,210.23,210.39,5328.0,210.55,210.55,210.23,210.39,5328.0
2023-04-13 13:40:00,210.43,210.54,210.29,210.46,5321.0,210.43,210.54,210.29,210.46,5321.0
2023-04-13 13:45:00,210.36,210.58,210.34,210.34,1386.0,210.36,210.58,210.34,210.34,1386.0
2023-04-13 13:50:00,210.34,211.08,210.34,210.86,5450.0,210.34,211.08,210.34,210.86,5450.0
2023-04-13 13:55:00,210.72,210.98,210.62,210.89,2994.0,210.72,210.98,210.62,210.89,2994.0
2023-04-13 14:00:00,210.92,211.05,210.75,210.87,8064.0,210.92,211.05,210.75,210.87,8064.0
2023-04-13 14:05:00,210.94,211.36,210.93,211.28,6959.0,210.94,211.36,210.93,211.28,6959.0
2023-04-13 14:10:00,211.31,211.48,211.23,211.48,3810.0,211.31,211.48,211.23,211.48,3810.0
2023-04-13 14:15:00,211.53,211.69,211.44,211.55,3808.0,211.53,211.69,211.44,211.55,3808.0
2023-04-13 14:20:00,211.6,211.62,210.98,211.33,9719.0,211.6,211.62,210.98,211.33,9719.0
2023-04-13 14:25:00,211.33,211.33,210.97,210.97,5100.0,211.33,211.33,210.97,210.97,5100.0
2023-04-13 14:30:00,210.86,210.9,210.67,210.76,4049.0,210.86,210.9,210.67,210.76,4049.0
2023-04-13 14:35:00,210.69,210.96,210.64,210.84,3632.0,210.69,210.96,210.64,210.84,3632.0
2023-04-13 14:40:00,210.72,211.25,210.72,210.98,5844.0,210.72,211.25,210.72,210.98,5844.0
2023-04-13 14:45:00,211.01,211.13,210.82,210.86,3503.0,211.01,211.13,210.82,210.86,3503.0
2023-04-13 14:50:00,210.84,210.97,210.56,210.59,7829.0,210.84,210.97,210.56,210.59,7829.0
2023-04-13 14:55:00,210.6,210.87,210.37,210.87,12177.0,210.6,210.87,210.37,210.87,12177.0
2023-04-13 15:00:00,210.95,211.24,210.93,211.23,3746.0,210.95,211.24,210.93,211.23,3746.0
2023-04-13 15:05:00,211.34,211.4,211.2,211.27,4900.0,211.34,211.4,211.2,211.27,4900.0
2023-04-13 15:10:00,211.4,211.43,211.16,211.4,6501.0,211.4,211.43,211.16,211.4,6501.0
2023-04-13 15:15:00,211.33,211.53,211.3,211.52,9649.0,211.33,211.53,211.3,211.52,9649.0
2023-04-13 15:20:00,211.61,211.87,211.34,211.48,5343.0,211.61,211.87,211.34,211.48,5343.0
2023-04-13 15:25:00,211.51,211.55,211.22,211.38,4400.0,211.51,211.55,211.22,211.38,4400.0
2023-04-13 15:30:00,211.36,211.44,211.14,211.21,4562.0,211.36,211.44,211.14,211.21,4562.0
2023-04-13 15:35:00,211.27,211.29,211.06,211.18,5326.0,211.27,211.29,211.06,211.18,5326.0
2023-04-13 15:40:00,211.13,211.48,211.06,211.44,6619.0,211.13,211.48,211.06,211.44,6619.0
2023-04-13 15:45:00,211.42,211.49,210.74,211.05,9614.0,211.42,211.49,210.74,211.05,9614.0
2023-04-13 15:50:00,211.09,211.25,210.23,210.27,35738.0,211.09,211.25,210.23,210.27,35738.0
2023-04-13 15:55:00,210.27,211.35,210.21,211.29,173322.0,210.27,211.35,210.21,211.29,173322.0
2023-04-14 09:30:00,211.03,211.83,210.82,211.21,35561.0,211.03,211.83,210.82,211.21,35561.0
2023-04-14 09:35:00,211.32,211.77,210.5,210.64,10504.0,211.32,211.77,210.5,210.64,10504.0
2023-04-14 09:40:00,210.64,210.7,209.01,209.34,9475.0,210.64,210.7,209.01,209.34,9475.0
2023-04-14 09:45:00,209.24,209.44,208.42,208.43,12708.0,209.24,209.44,208.42,208.43,12708.0
2023-04-14 09:50:00,208.59,209.37,208.53,208.78,14140.0,208.59,209.37,208.53,208.78,14140.0
2023-04-14 09:55:00,208.78,209.4,208.5,208.84,9133.0,208.78,209.4,208.5,208.84,9133.0
2023-04-14 10:00:00,208.77,208.87,207.83,208.38,19587.0,208.77,208.87,207.83,208.38,19587.0
2023-04-14 10:05:00,208.33,208.65,207.78,208.33,12425.0,208.33,208.65,207.78,208.33,12425.0
2023-04-14 10:10:00,208.51,208.82,208.14,208.14,8130.0,208.51,208.82,208.14,208.14,8130.0
2023-04-14 10:15:00,208.0,208.09,207.25,207.35,11047.0,208.0,208.09,207.25,207.35,11047.0
2023-04-14 10:20:00,207.35,207.43,206.32,206.42,13357.0,207.35,207.43,206.32,206.42,13357.0
2023-04-14 10:25:00,206.54,207.08,206.54,206.95,13231.0,206.54,207.08,206.54,206.95,13231.0
2023-04-14 10:30:00,206.93,206.97,206.24,206.24,7272.0,206.93,206.97,206.24,206.24,7272.0
2023-04-14 10:35:00,206.02,206.82,205.66,206.74,22745.0,206.02,206.82,205.66,206.74,22745.0
2023-04-14 10:40:00,206.74,207.18,206.71,206.85,20031.0,206.74,207.18,206.71,206.85,20031.0
2023-04-14 10:45:00,206.84,207.1,206.7,206.97,13231.0,206.84,207.1,206.7,206.97,13231.0
2023-04-14 10:50:00,206.86,207.47,206.76,207.16,8903.0,206.86,207.47,206.76,207.16,8903.0
2023-04-14 10:55:00,207.02,207.19,206.68,207.02,8830.0,207.02,207.19,206.68,207.02,8830.0
2023-04-14 11:00:00,207.02,207.31,206.85,207.02,6553.0,207.02,207.31,206.85,207.02,6553.0
2023-04-14 11:05:00,206.94,206.97,206.74,206.75,6608.0,206.94,206.97,206.74,206.75,6608.0
2023-04-14 11:10:00,206.74,207.0,206.68,206.83,5940.0,206.74,207.0,206.68,206.83,5940.0
2023-04-14 11:15:00,206.75,206.78,206.38,206.41,10260.0,206.75,206.78,206.38,206.41,10260.0
2023-04-14 11:20:00,206.31,206.41,205.94,206.0,10638.0,206.31,206.41,205.94,206.0,10638.0
2023-04-14 11:25:00,206.0,206.0,205.67,205.71,15633.0,206.0,206.0,205.67,205.71,15633.0
2023-04-14 11:30:00,205.75,206.31,205.67,206.03,8629.0,205.75,206.31,205.67,206.03,8629.0
2023-04-14 11:35:00,206.15,206.16,205.6,205.72,4508.0,206.15,206.16,205.6,205.72,4508.0
2023-04-14 11:40:00,205.57,206.0,205.48,206.0,7376.0,205.57,206.0,205.48,206.0,7376.0
2023-04-14 11:45:00,206.08,206.24,205.7,205.72,6924.0,206.08,206.24,205.7,205.72,6924.0
2023-04-14 11:50:00,205.55,206.12,205.54,206.12,2666.0,205.55,206.12,205.54,206.12,2666.0
2023-04-14 11:55:00,206.13,206.59,206.04,206.29,15569.0,206.13,206.59,206.04,206.29,15569.0
2023-04-14 12:00:00,206.3,206.31,205.92,206.1,5663.0,206.3,206.31,205.92,206.1,5663.0
2023-04-14 12:05:00,206.21,206.22,205.55,206.05,6093.0,206.21,206.22,205.55,206.05,6093.0
2023-04-14 12:10:00,206.0,206.02,205.83,205.98,2685.0,206.0,206.02,205.83,205.98,2685.0
2023-04-14 12:15:00,205.84,206.1,205.79,206.06,3773.0,205.84,206.1,205.79,206.06,3773.0
2023-04-14 12:20:00,206.02,206.15,205.91,205.91,5455.0,206.02,206.15,205.91,205.91,5455.0
2023-04-14 12:25:00,206.04,206.47,206.01,206.24,8072.0,206.04,206.47,206.01,206.24,8072.0
2023-04-14 12:30:00,206.31,206.34,206.09,206.31,8347.0,206.31,206.34,206.09,206.31,8347.0
2023-04-14 12:35:00,206.24,206.82,206.1,206.67,5516.0,206.24,206.82,206.1,206.67,5516.0
2023-04-14 12:40:00,206.69,206.84,206.45,206.45,4058.0,206.69,206.84,206.45,206.45,4058.0
2023-04-14 12:45:00,206.38,206.49,206.14,206.49,2395.0,206.38,206.49,206.14,206.49,2395.0
2023-04-14 12:50:00,206.3,206.61,206.26,206.49,3517.0,206.3,206.61,206.26,206.49,3517.0
2023-04-14 12:55:00,206.39,206.84,206.39,206.67,4835.0,206.39,206.84,206.39,206.67,4835.0
2023-04-14 13:00:00,206.77,207.0,206.77,206.78,3862.0,206.77,207.0,206.77,206.78,3862.0
2023-04-14 13:05:00,206.79,207.16,206.74,207.16,4621.0,206.79,207.16,206.74,207.16,4621.0
2023-04-14 13:10:00,207.13,207.35,207.03,207.2,3826.0,207.13,207.35,207.03,207.2,3826.0
2023-04-14 13:15:00,207.11,207.24,207.05,207.13,7225.0,207.11,207.24,207.05,207.13,7225.0
2023-04-14 13:20:00,207.08,207.18,206.77,207.12,3931.0,207.08,207.18,206.77,207.12,3931.0
2023-04-14 13:25:00,207.18,207.18,206.49,206.6,18157.0,207.18,207.18,206.49,206.6,18157.0
2023-04-14 13:30:00,206.57,206.57,206.21,206.27,3553.0,206.57,206.57,206.21,206.27,3553.0
2023-04-14 13:35:00,206.21,206.21,206.0,206.1,2302.0,206.21,206.21,206.0,206.1,2302.0
2023-04-14 13:40:00,206.14,206.45,206.1,206.17,5496.0,206.14,206.45,206.1,206.17,5496.0
2023-04-14 13:45:00,206.12,206.17,205.81,206.11,4114.0,206.12,206.17,205.81,206.11,4114.0
2023-04-14 13:50:00,206.19,206.19,206.01,206.1,2500.0,206.19,206.19,206.01,206.1,2500.0
2023-04-14 13:55:00,206.01,206.18,206.01,206.16,3187.0,206.01,206.18,206.01,206.16,3187.0
2023-04-14 14:00:00,206.16,206.44,206.11,206.13,3817.0,206.16,206.44,206.11,206.13,3817.0
2023-04-14 14:05:00,206.16,206.64,206.16,206.53,2600.0,206.16,206.64,206.16,206.53,2600.0
2023-04-14 14:10:00,206.58,206.7,206.52,206.61,4270.0,206.58,206.7,206.52,206.61,4270.0
2023-04-14 14:15:00,206.62,207.0,206.62,206.73,6866.0,206.62,207.0,206.62,206.73,6866.0
2023-04-14 14:20:00,206.69,206.82,206.61,206.82,2886.0,206.69,206.82,206.61,206.82,2886.0
2023-04-14 14:25:00,206.86,207.06,206.8,206.89,5577.0,206.86,207.06,206.8,206.89,5577.0
2023-04-14 14:30:00,207.0,207.23,206.83,207.08,7862.0,207.0,207.23,206.83,207.08,7862.0
2023-04-14 14:35:00,207.07,207.24,207.04,207.11,2746.0,207.07,207.24,207.04,207.11,2746.0
2023-04-14 14:40:00,207.06,207.12,206.83,206.94,3500.0,207.06,207.12,206.83,206.94,3500.0
2023-04-14 14:45:00,206.89,207.11,206.67,207.11,3174.0,206.89,207.11,206.67,207.11,3174.0
2023-04-14 14:50:00,207.19,207.22,207.0,207.05,5823.0,207.19,207.22,207.0,207.05,5823.0
2023-04-14 14:55:00,207.05,207.23,207.05,207.1,8360.0,207.05,207.23,207.05,207.1,8360.0
2023-04-14 15:00:00,207.08,207.08,206.84,207.0,7072.0,207.08,207.08,206.84,207.0,7072.0
2023-04-14 15:05:00,207.03,207.11,206.92,206.99,5437.0,207.03,207.11,206.92,206.99,5437.0
2023-04-14 15:10:00,206.84,207.03,206.68,206.78,3344.0,206.84,207.03,206.68,206.78,3344.0
2023-04-14 15:15:00,206.73,206.76,206.51,206.69,5300.0,206.73,206.76,206.51,206.69,5300.0
2023-04-14 15:20:00,206.69,206.93,206.55,206.93,7648.0,206.69,206.93,206.55,206.93,7648.0
2023-04-14 15:25:00,206.86,207.39,206.84,207.36,7251.0,206.86,207.39,206.84,207.36,7251.0
2023-04-14 15:30:00,207.32,207.7,207.2,207.43,9609.0,207.32,207.7,207.2,207.43,9609.0
2023-04-14 15:35:00,207.49,207.9,207.4,207.9,14188.0,207.49,207.9,207.4,207.9,14188.0
2023-04-14 15:40:00,207.94,208.15,207.77,208.0,14223.0,207.94,208.15,207.77,208.0,14223.0
2023-04-14 15:45:00,208.08,208.4,208.01,208.27,17689.0,208.08,208.4,208.01,208.27,17689.0
2023-04-14 15:50:00,208.2,208.31,207.84,208.09,27915.0,208.2,208.31,207.84,208.09,27915.0
2023-04-14 15:55:00,208.06,208.65,208.06,208.39,32261.0,208.06,208.65,208.06,208.39,32261.0
2023-04-17 09:30:00,208.01,212.88,208.01,212.12,43970.0,208.01,212.88,208.01,212.12,43970.0
2023-04-17 09:35:00,212.12,215.3,212.12,215.14,84161.0,212.12,215.3,212.12,215.14,84161.0
2023-04-17 09:40:00,215.16,215.79,214.36,215.62,34266.0,215.16,215.79,214.36,215.62,34266.0
2023-04-17 09:45:00,215.65,216.19,214.89,215.31,29911.0,215.65,216.19,214.89,215.31,29911.0
2023-04-17 09:50:00,215.27,216.09,215.0,215.2,39159.0,215.27,216.09,215.0,215.2,39159.0
2023-04-17 09:55:00,215.24,216.64,215.24,215.46,40619.0,215.24,216.64,215.24,215.46,40619.0
2023-04-17 10:00:00,215.48,216.5,215.34,215.64,22118.0,215.48,216.5,215.34,215.64,22118.0
2023-04-17 10:05:00,215.8,216.77,215.26,216.18,31528.0,215.8,216.77,215.26,216.18,31528.0
2023-04-17 10:10:00,216.12,216.85,215.91,216.55,25147.0,216.12,216.85,215.91,216.55,25147.0
2023-04-17 10:15:00,216.5,217.1,216.35,217.04,28340.0,216.5,217.1,216.35,217.04,28340.0
2023-04-17 10:20:00,217.04,217.73,216.76,216.78,52829.0,217.04,217.73,216.76,216.78,52829.0
2023-04-17 10:25:00,216.84,216.93,215.86,215.97,20220.0,216.84,216.93,215.86,215.97,20220.0
2023-04-17 10:30:00,216.29,217.33,216.29,217.24,13216.0,216.29,217.33,216.29,217.24,13216.0
2023-04-17 10:35:00,217.23,217.51,216.32,216.71,13801.0,217.23,217.51,216.32,216.71,13801.0
2023-04-17 10:40:00,216.69,218.01,216.69,217.99,43529.0,216.69,218.01,216.69,217.99,43529.0
2023-04-17 10:45:00,217.99,218.75,217.83,218.75,26738.0,217.99,218.75,217.83,218.75,26738.0
2023-04-17 10:50:00,218.75,219.5,218.59,219.26,41975.0,218.75,219.5,218.59,219.26,41975.0
2023-04-17 10:55:00,219.29,219.92,218.69,219.23,65267.0,219.29,219.92,218.69,219.23,65267.0
2023-04-17 11:00:00,219.39,219.84,218.94,219.35,53335.0,219.39,219.84,218.94,219.35,53335.0
2023-04-17 11:05:00,219.5,219.92,219.07,219.88,47106.0,219.5,219.92,219.07,219.88,47106.0
2023-04-17 11:10:00,219.93,221.0,219.9,220.76,76328.0,219.93,221.0,219.9,220.76,76328.0
2023-04-17 11:15:00,220.88,221.87,220.86,221.39,56399.0,220.88,221.87,220.86,221.39,56399.0
2023-04-17 11:20:00,221.4,221.4,220.02,220.35,36911.0,221.4,221.4,220.02,220.35,36911.0
2023-04-17 11:25:00,220.34,220.65,219.73,219.74,25077.0,220.34,220.65,219.73,219.74,25077.0
2023-04-17 11:30:00,219.75,220.43,219.42,219.76,23522.0,219.75,220.43,219.42,219.76,23522.0
2023-04-17 11:35:00,219.81,220.6,219.59,220.29,17319.0,219.81,220.6,219.59,220.29,17319.0
2023-04-17 11:40:00,220.37,220.49,220.07,220.26,15992.0,220.37,220.49,220.07,220.26,15992.0
2023-04-17 11:45:00,220.26,221.82,220.26,221.79,24667.0,220.26,221.82,220.26,221.79,24667.0
2023-04-17 11:50:00,221.79,221.88,221.01,221.21,22745.0,221.79,221.88,221.01,221.21,22745.0
2023-04-17 11:55:00,221.33,221.86,221.33,221.62,12321.0,221.33,221.86,221.33,221.62,12321.0
2023-04-17 12:00:00,221.72,221.72,221.09,221.09,14340.0,221.72,221.72,221.09,221.09,14340.0
2023-04-17 12:05:00,221.11,221.13,220.18,220.71,16281.0,221.11,221.13,220.18,220.71,16281.0
2023-04-17 12:10:00,220.67,220.93,220.57,220.66,5248.0,220.67,220.93,220.57,220.66,5248.0
2023-04-17 12:15:00,220.69,220.96,220.12,220.57,12023.0,220.69,220.96,220.12,220.57,12023.0
2023-04-17 12:20:00,220.53,220.53,219.85,220.1,9233.0,220.53,220.53,219.85,220.1,9233.0
2023-04-17 12:25:00,220.18,220.19,219.08,219.54,49695.0,220.18,220.19,219.08,219.54,49695.0
2023-04-17 12:30:00,219.48,219.6,219.26,219.43,7637.0,219.48,219.6,219.26,219.43,7637.0
2023-04-17 12:35:00,219.43,219.63,219.19,219.25,11606.0,219.43,219.63,219.19,219.25,11606.0
2023-04-17 12:40:00,219.27,219.49,218.78,219.41,9948.0,219.27,219.49,218.78,219.41,9948.0
2023-04-17 12:45:00,219.45,219.82,219.41,219.81,7244.0,219.45,219.82,219.41,219.81,7244.0
2023-04-17 12:50:00,219.71,220.14,219.7,219.92,43404.0,219.71,220.14,219.7,219.92,43404.0
2023-04-17 12:55:00,219.88,220.13,219.35,219.69,18219.0,219.88,220.13,219.35,219.69,18219.0
2023-04-17 13:00:00,219.6,219.77,219.32,219.69,11294.0,219.6,219.77,219.32,219.69,11294.0
2023-04-17 13:05:00,219.79,219.79,219.2,219.4,10813.0,219.79,219.79,219.2,219.4,10813.0
2023-04-17 13:10:00,219.31,219.54,219.24,219.46,8774.0,219.31,219.54,219.24,219.46,8774.0
2023-04-17 13:15:00,219.46,219.52,218.88,218.97,13327.0,219.46,219.52,218.88,218.97,13327.0
2023-04-17 13:20:00,219.2,219.65,218.96,219.04,6694.0,219.2,219.65,218.96,219.04,6694.0
2023-04-17 13:25:00,219.13,219.13,218.18,218.54,35737.0,219.13,219.13,218.18,218.54,35737.0
2023-04-17 13:30:00,218.46,218.56,218.22,218.46,7790.0,218.46,218.56,218.22,218.46,7790.0
2023-04-17 13:35:00,218.39,218.39,217.61,218.11,26965.0,218.39,218.39,217.61,218.11,26965.0
2023-04-17 13:40:00,218.18,218.18,217.33,217.68,21301.0,218.18,218.18,217.33,217.68,21301.0
2023-04-17 13:45:00,217.99,218.21,217.29,217.42,17474.0,217.99,218.21,217.29,217.42,17474.0
2023-04-17 13:50:00,217.46,217.81,217.42,217.6,20302.0,217.46,217.81,217.42,217.6,20302.0
2023-04-17 13:55:00,217.4,217.49,217.14,217.22,12820.0,217.4,217.49,217.14,217.22,12820.0
2023-04-17 14:00:00,217.25,217.37,216.91,216.91,18126.0,217.25,217.37,216.91,216.91,18126.0
2023-04-17 14:05:00,216.92,217.86,216.92,217.86,16710.0,216.92,217.86,216.92,217.86,16710.0
2023-04-17 14:10:00,217.93,218.22,217.59,218.22,15923.0,217.93,218.22,217.59,218.22,15923.0
2023-04-17 14:15:00,218.28,218.28,218.04,218.19,8542.0,218.28,218.28,218.04,218.19,8542.0
2023-04-17 14:20:00,218.03,218.18,217.64,218.17,19346.0,218.03,218.18,217.64,218.17,19346.0
2023-04-17 14:25:00,218.0,218.19,217.7,218.14,8346.0,218.0,218.19,217.7,218.14,8346.0
2023-04-17 14:30:00,218.19,218.35,217.83,218.2,11492.0,218.19,218.35,217.83,218.2,11492.0
2023-04-17 14:35:00,218.24,218.24,217.7,217.9,7656.0,218.24,218.24,217.7,217.9,7656.0
2023-04-17 14:40:00,217.91,218.25,217.66,218.21,5589.0,217.91,218.25,217.66,218.21,5589.0
2023-04-17 14:45:00,218.21,218.41,218.13,218.3,5243.0,218.21,218.41,218.13,218.3,5243.0
2023-04-17 14:50:00,218.23,218.35,217.87,217.99,5204.0,218.23,218.35,217.87,217.99,5204.0
2023-04-17 14:55:00,218.05,218.62,218.05,218.37,16461.0,218.05,218.62,218.05,218.37,16461.0
2023-04-17 15:00:00,218.39,218.83,218.27,218.62,12460.0,218.39,218.83,218.27,218.62,12460.0
2023-04-17 15:05:00,218.66,219.33,218.66,218.91,23580.0,218.66,219.33,218.66,218.91,23580.0
2023-04-17 15:10:00,219.0,219.19,218.89,219.03,5902.0,219.0,219.19,218.89,219.03,5902.0
2023-04-17 15:15:00,219.03,219.45,219.03,219.18,12523.0,219.03,219.45,219.03,219.18,12523.0
2023-04-17 15:20:00,219.25,219.37,219.17,219.32,11687.0,219.25,219.37,219.17,219.32,11687.0
2023-04-17 15:25:00,219.37,219.45,218.93,219.08,12169.0,219.37,219.45,218.93,219.08,12169.0
2023-04-17 15:30:00,218.99,219.4,218.97,219.15,15004.0,218.99,219.4,218.97,219.15,15004.0
2023-04-17 15:35:00,219.08,219.22,218.61,218.8,18030.0,219.08,219.22,218.61,218.8,18030.0
2023-04-17 15:40:00,218.73,218.99,218.66,218.85,11704.0,218.73,218.99,218.66,218.85,11704.0
2023-04-17 15:45:00,218.9,218.93,218.35,218.65,31037.0,218.9,218.93,218.35,218.65,31037.0
2023-04-17 15:50:00,218.63,218.92,218.55,218.75,29246.0,218.63,218.92,218.55,218.75,29246.0
2023-04-17 15:55:00,218.75,219.29,218.66,218.8,53613.0,218.75,219.29,218.66,218.8,53613.0
2023-04-18 09:30:00,215.87,217.41,215.32,216.51,90679.0,215.87,217.41,215.32,216.51,90679.0
2023-04-18 09:35:00,216.6,217.5,216.02,216.75,19313.0,216.6,217.5,216.02,216.75,19313.0
2023-04-18 09:40:00,217.05,218.48,216.75,217.83,28622.0,217.05,218.48,216.75,217.83,28622.0
2023-04-18 09:45:00,217.66,217.74,216.34,216.58,12578.0,217.66,217.74,216.34,216.58,12578.0
2023-04-18 09:50:00,216.92,217.78,216.51,217.41,6503.0,216.92,217.78,216.51,217.41,6503.0
2023-04-18 09:55:00,217.16,217.87,217.15,217.58,8301.0,217.16,217.87,217.15,217.58,8301.0
2023-04-18 10:00:00,217.62,218.27,217.59,217.77,16399.0,217.62,218.27,217.59,217.77,16399.0
2023-04-18 10:05:00,217.62,218.19,217.15,218.01,26159.0,217.62,218.19,217.15,218.01,26159.0
2023-04-18 10:10:00,218.03,219.26,217.9,218.99,21751.0,218.03,219.26,217.9,218.99,21751.0
2023-04-18 10:15:00,219.07,220.24,218.95,219.97,26867.0,219.07,220.24,218.95,219.97,26867.0
2023-04-18 10:20:00,219.86,220.13,219.31,219.61,24613.0,219.86,220.13,219.31,219.61,24613.0
2023-04-18 10:25:00,219.53,219.68,218.35,218.56,27055.0,219.53,219.68,218.35,218.56,27055.0
2023-04-18 10:30:00,218.52,218.54,217.68,217.7,17587.0,218.52,218.54,217.68,217.7,17587.0
2023-04-18 10:35:00,217.68,218.01,217.26,217.61,14769.0,217.68,218.01,217.26,217.61,14769.0
2023-04-18 10:40:00,217.62,217.63,216.5,217.03,13319.0,217.62,217.63,216.5,217.03,13319.0
2023-04-18 10:45:00,217.34,217.34,216.47,216.77,10230.0,217.34,217.34,216.47,216.77,10230.0
2023-04-18 10:50:00,216.78,217.27,216.7,217.24,12589.0,216.78,217.27,216.7,217.24,12589.0
2023-04-18 10:55:00,217.14,217.21,216.68,216.98,6642.0,217.14,217.21,216.68,216.98,6642.0
2023-04-18 11:00:00,217.09,217.5,217.0,217.1,15611.0,217.09,217.5,217.0,217.1,15611.0
2023-04-18 11:05:00,217.4,217.79,217.15,217.41,30643.0,217.4,217.79,217.15,217.41,30643.0
2023-04-18 11:10:00,217.41,217.49,216.9,217.02,20579.0,217.41,217.49,216.9,217.02,20579.0
2023-04-18 11:15:00,217.01,217.01,216.64,216.97,11789.0,217.01,217.01,216.64,216.97,11789.0
2023-04-18 11:20:00,216.92,217.45,216.91,217.01,24542.0,216.92,217.45,216.91,217.01,24542.0
2023-04-18 11:25:00,216.98,218.17,216.98,218.14,7147.0,216.98,218.17,216.98,218.14,7147.0
2023-04-18 11:30:00,218.09,219.18,217.97,218.93,7333.0,218.09,219.18,217.97,218.93,7333.0
2023-04-18 11:35:00,219.03,219.04,218.04,218.04,6777.0,219.03,219.04,218.04,218.04,6777.0
2023-04-18 11:40:00,218.09,218.19,217.78,217.91,10935.0,218.09,218.19,217.78,217.91,10935.0
2023-04-18 11:45:00,217.79,217.93,217.53,217.8,2409.0,217.79,217.93,217.53,217.8,2409.0
2023-04-18 11:50:00,217.72,218.22,217.53,218.11,11275.0,217.72,218.22,217.53,218.11,11275.0
2023-04-18 11:55:00,218.18,218.31,217.74,217.82,7483.0,218.18,218.31,217.74,217.82,7483.0
2023-04-18 12:00:00,217.88,217.88,217.41,217.42,10715.0,217.88,217.88,217.41,217.42,10715.0
2023-04-18 12:05:00,217.33,217.77,217.12,217.65,10286.0,217.33,217.77,217.12,217.65,10286.0
2023-04-18 12:10:00,217.64,218.46,217.56,218.0,24742.0,217.64,218.46,217.56,218.0,24742.0
2023-04-18 12:15:00,218.03,218.29,217.8,218.19,4358.0,218.03,218.29,217.8,218.19,4358.0
2023-04-18 12:20:00,218.17,218.5,218.16,218.5,2566.0,218.17,218.5,218.16,218.5,2566.0
2023-04-18 12:25:00,218.36,218.66,218.35,218.39,3343.0,218.36,218.66,218.35,218.39,3343.0
2023-04-18 12:30:00,218.42,218.56,218.21,218.34,7048.0,218.42,218.56,218.21,218.34,7048.0
2023-04-18 12:35:00,218.21,218.33,217.27,217.27,5643.0,218.21,218.33,217.27,217.27,5643.0
2023-04-18 12:40:00,217.35,217.67,217.3,217.54,2750.0,217.35,217.67,217.3,217.54,2750.0
2023-04-18 12:45:00,217.32,217.77,217.32,217.5,4041.0,217.32,217.77,217.32,217.5,4041.0
2023-04-18 12:50:00,217.66,217.77,217.05,217.36,5817.0,217.66,217.77,217.05,217.36,5817.0
2023-04-18 12:55:00,217.41,217.43,217.27,217.27,2022.0,217.41,217.43,217.27,217.27,2022.0
2023-04-18 13:00:00,217.27,217.27,216.9,217.06,1380.0,217.27,217.27,216.9,217.06,1380.0
2023-04-18 13:05:00,216.9,217.8,216.9,217.68,3606.0,216.9,217.8,216.9,217.68,3606.0
2023-04-18 13:10:00,217.18,217.47,216.29,216.51,8650.0,217.18,217.47,216.29,216.51,8650.0
2023-04-18 13:15:00,216.68,217.33,216.56,217.04,3000.0,216.68,217.33,216.56,217.04,3000.0
2023-04-18 13:20:00,216.98,217.21,216.97,217.02,1868.0,216.98,217.21,216.97,217.02,1868.0
2023-04-18 13:25:00,216.97,217.05,216.91,216.95,2913.0,216.97,217.05,216.91,216.95,2913.0
2023-04-18 13:30:00,216.94,217.16,216.91,217.06,11017.0,216.94,217.16,216.91,217.06,11017.0
2023-04-18 13:35:00,217.06,217.17,216.91,217.06,7567.0,217.06,217.17,216.91,217.06,7567.0
2023-04-18 13:40:00,217.05,217.12,216.9,217.12,1952.0,217.05,217.12,216.9,217.12,1952.0
2023-04-18 13:45:00,217.07,217.09,216.94,217.02,2668.0,217.07,217.09,216.94,217.02,2668.0
2023-04-18 13:50:00,217.02,217.69,217.02,217.5,14409.0,217.02,217.69,217.02,217.5,14409.0
2023-04-18 13:55:00,217.33,217.61,217.25,217.47,3408.0,217.33,217.61,217.25,217.47,3408.0
2023-04-18 14:00:00,217.57,217.72,217.52,217.53,3629.0,217.57,217.72,217.52,217.53,3629.0
2023-04-18 14:05:00,217.53,217.53,217.25,217.25,1500.0,217.53,217.53,217.25,217.25,1500.0
2023-04-18 14:10:00,217.18,217.26,217.03,217.1,6642.0,217.18,217.26,217.03,217.1,6642.0
2023-04-18 14:15:00,217.04,217.04,216.65,216.88,3074.0,217.04,217.04,216.65,216.88,3074.0
2023-04-18 14:20:00,216.97,217.68,216.97,217.68,11507.0,216.97,217.68,216.97,217.68,11507.0
2023-04-18 14:25:00,217.84,217.95,217.64,217.88,3835.0,217.84,217.95,217.64,217.88,3835.0
2023-04-18 14:30:00,217.88,218.62,217.87,218.62,4715.0,217.88,218.62,217.87,218.62,4715.0
2023-04-18 14:35:00,218.55,218.56,218.19,218.41,10854.0,218.55,218.56,218.19,218.41,10854.0
2023-04-18 14:40:00,218.23,218.3,217.64,217.65,2118.0,218.23,218.3,217.64,217.65,2118.0
2023-04-18 14:45:00,217.59,217.67,217.02,217.31,2620.0,217.59,217.67,217.02,217.31,2620.0
2023-04-18 14:50:00,217.26,217.65,217.25,217.65,7993.0,217.26,217.65,217.25,217.65,7993.0
2023-04-18 14:55:00,217.64,217.83,217.58,217.81,1900.0,217.64,217.83,217.58,217.81,1900.0
2023-04-18 15:00:00,217.73,217.8,217.57,217.79,8192.0,217.73,217.8,217.57,217.79,8192.0
2023-04-18 15:05:00,217.72,217.78,217.66,217.77,2925.0,217.72,217.78,217.66,217.77,2925.0
2023-04-18 15:10:00,217.77,218.33,217.77,218.24,8324.0,217.77,218.33,217.77,218.24,8324.0
2023-04-18 15:15:00,218.24,218.83,218.18,218.8,21073.0,218.24,218.83,218.18,218.8,21073.0
2023-04-18 15:20:00,218.72,219.15,218.72,219.11,6595.0,218.72,219.15,218.72,219.11,6595.0
2023-04-18 15:25:00,219.1,219.68,219.0,219.63,14913.0,219.1,219.68,219.0,219.63,14913.0
2023-04-18 15:30:00,219.56,219.67,219.12,219.53,10056.0,219.56,219.67,219.12,219.53,10056.0
2023-04-18 15:35:00,219.48,219.81,219.24,219.58,14352.0,219.48,219.81,219.24,219.58,14352.0
2023-04-18 15:40:00,219.46,219.73,219.35,219.53,6463.0,219.46,219.73,219.35,219.53,6463.0
2023-04-18 15:45:00,219.65,219.66,219.37,219.44,8233.0,219.65,219.66,219.37,219.44,8233.0
2023-04-18 15:50:00,219.45,219.47,218.92,219.31,25752.0,219.45,219.47,218.92,219.31,25752.0
2023-04-18 15:55:00,219.25,219.64,218.89,219.48,64980.0,219.25,219.64,218.89,219.48,64980.0
2023-04-19 09:30:00,217.42,219.0,217.04,218.28,60226.0,217.42,219.0,217.04,218.28,60226.0
2023-04-19 09:35:00,218.33,219.26,217.87,219.26,21108.0,218.33,219.26,217.87,219.26,21108.0
2023-04-19 09:40:00,219.08,220.33,218.8,219.48,37356.0,219.08,220.33,218.8,219.48,37356.0
2023-04-19 09:45:00,219.59,219.6,217.71,217.89,47008.0,219.59,219.6,217.71,217.89,47008.0
2023-04-19 09:50:00,217.99,218.16,217.2,217.41,17925.0,217.99,218.16,217.2,217.41,17925.0
2023-04-19 09:55:00,217.41,217.89,216.77,217.51,17301.0,217.41,217.89,216.77,217.51,17301.0
2023-04-19 10:00:00,217.51,217.64,216.81,217.02,17765.0,217.51,217.64,216.81,217.02,17765.0
2023-04-19 10:05:00,217.02,217.45,216.85,217.45,12565.0,217.02,217.45,216.85,217.45,12565.0
2023-04-19 10:10:00,217.45,217.57,217.06,217.49,24652.0,217.45,217.57,217.06,217.49,24652.0
2023-04-19 10:15:00,217.53,217.85,217.11,217.29,10686.0,217.53,217.85,217.11,217.29,10686.0
2023-04-19 10:20:00,217.0,217.03,216.51,216.97,25059.0,217.0,217.03,216.51,216.97,25059.0
2023-04-19 10:25:00,217.07,217.5,216.63,217.25,15556.0,217.07,217.5,216.63,217.25,15556.0
2023-04-19 10:30:00,217.21,217.36,217.0,217.25,15946.0,217.21,217.36,217.0,217.25,15946.0
2023-04-19 10:35:00,217.14,217.5,217.0,217.5,19180.0,217.14,217.5,217.0,217.5,19180.0
2023-04-19 10:40:00,217.5,217.5,216.92,217.17,45717.0,217.5,217.5,216.92,217.17,45717.0
2023-04-19 10:45:00,217.09,217.13,215.68,215.77,43169.0,217.09,217.13,215.68,215.77,43169.0
2023-04-19 10:50:00,215.72,216.76,215.72,216.39,10187.0,215.72,216.76,215.72,216.39,10187.0
2023-04-19 10:55:00,216.31,216.46,215.73,216.46,10817.0,216.31,216.46,215.73,216.46,10817.0
2023-04-19 11:00:00,216.53,217.17,216.43,216.84,9796.0,216.53,217.17,216.43,216.84,9796.0
2023-04-19 11:05:00,216.68,216.99,216.62,216.73,17384.0,216.68,216.99,216.62,216.73,17384.0
2023-04-19 11:10:00,216.74,216.9,216.41,216.59,16766.0,216.74,216.9,216.41,216.59,16766.0
2023-04-19 11:15:00,216.74,217.43,216.63,217.27,12067.0,216.74,217.43,216.63,217.27,12067.0
2023-04-19 11:20:00,217.13,217.13,216.31,217.0,4258.0,217.13,217.13,216.31,217.0,4258.0
2023-04-19 11:25:00,217.08,217.33,216.35,216.98,10961.0,217.08,217.33,216.35,216.98,10961.0
2023-04-19 11:30:00,217.08,217.27,216.75,217.11,7084.0,217.08,217.27,216.75,217.11,7084.0
2023-04-19 11:35:00,217.04,217.41,216.91,216.98,9025.0,217.04,217.41,216.91,216.98,9025.0
2023-04-19 11:40:00,216.95,217.02,216.36,216.47,8906.0,216.95,217.02,216.36,216.47,8906.0
2023-04-19 11:45:00,216.28,216.28,215.99,216.14,25975.0,216.28,216.28,215.99,216.14,25975.0
2023-04-19 11:50:00,216.08,216.3,216.02,216.17,10217.0,216.08,216.3,216.02,216.17,10217.0
2023-04-19 11:55:00,216.21,216.41,216.21,216.32,12367.0,216.21,216.41,216.21,216.32,12367.0
2023-04-19 12:00:00,216.48,216.52,216.02,216.15,8647.0,216.48,216.52,216.02,216.15,8647.0
2023-04-19 12:05:00,216.03,216.41,216.0,216.05,13709.0,216.03,216.41,216.0,216.05,13709.0
2023-04-19 12:10:00,216.08,216.36,215.99,216.36,3617.0,216.08,216.36,215.99,216.36,3617.0
2023-04-19 12:15:00,216.52,216.8,216.52,216.52,11162.0,216.52,216.8,216.52,216.52,11162.0
2023-04-19 12:20:00,216.2,216.32,216.08,216.32,3255.0,216.2,216.32,216.08,216.32,3255.0
2023-04-19 12:25:00,216.32,216.32,215.9,215.9,3546.0,216.32,216.32,215.9,215.9,3546.0
2023-04-19 12:30:00,215.95,216.18,215.6,216.18,8059.0,215.95,216.18,215.6,216.18,8059.0
2023-04-19 12:35:00,216.22,216.59,216.07,216.59,2488.0,216.22,216.59,216.07,216.59,2488.0
2023-04-19 12:40:00,216.56,216.64,216.39,216.49,3656.0,216.56,216.64,216.39,216.49,3656.0
2023-04-19 12:45:00,216.53,216.58,216.15,216.15,2936.0,216.53,216.58,216.15,216.15,2936.0
2023-04-19 12:50:00,216.3,216.79,216.23,216.79,3306.0,216.3,216.79,216.23,216.79,3306.0
2023-04-19 12:55:00,216.79,216.79,216.49,216.56,2208.0,216.79,216.79,216.49,216.56,2208.0
2023-04-19 13:00:00,216.65,216.99,216.65,216.7,3617.0,216.65,216.99,216.65,216.7,3617.0
2023-04-19 13:05:00,216.62,217.16,216.62,216.95,4356.0,216.62,217.16,216.62,216.95,4356.0
2023-04-19 13:10:00,216.95,216.95,216.48,216.6,2381.0,216.95,216.95,216.48,216.6,2381.0
2023-04-19 13:15:00,216.5,216.5,216.16,216.16,1446.0,216.5,216.5,216.16,216.16,1446.0
2023-04-19 13:20:00,216.07,216.33,216.07,216.33,1154.0,216.07,216.33,216.07,216.33,1154.0
2023-04-19 13:25:00,216.27,216.48,216.2,216.48,2087.0,216.27,216.48,216.2,216.48,2087.0
2023-04-19 13:30:00,216.49,216.83,216.42,216.75,5637.0,216.49,216.83,216.42,216.75,5637.0
2023-04-19 13:35:00,216.77,216.81,216.67,216.78,3167.0,216.77,216.81,216.67,216.78,3167.0
2023-04-19 13:40:00,216.78,217.13,216.76,216.88,9044.0,216.78,217.13,216.76,216.88,9044.0
2023-04-19 13:45:00,216.94,216.94,216.56,216.59,1275.0,216.94,216.94,216.56,216.59,1275.0
2023-04-19 13:50:00,216.69,217.08,216.69,216.99,6630.0,216.69,217.08,216.69,216.99,6630.0
2023-04-19 13:55:00,216.94,217.17,216.87,216.9,9354.0,216.94,217.17,216.87,216.9,9354.0
2023-04-19 14:00:00,217.13,217.28,216.75,216.75,16050.0,217.13,217.28,216.75,216.75,16050.0
2023-04-19 14:05:00,216.62,217.24,216.61,217.17,10500.0,216.62,217.24,216.61,217.17,10500.0
2023-04-19 14:10:00,217.1,217.26,217.02,217.08,1500.0,217.1,217.26,217.02,217.08,1500.0
2023-04-19 14:15:00,217.24,217.46,217.15,217.17,1940.0,217.24,217.46,217.15,217.17,1940.0
2023-04-19 14:20:00,217.22,217.45,217.21,217.43,2289.0,217.22,217.45,217.21,217.43,2289.0
2023-04-19 14:25:00,217.4,217.5,217.21,217.21,2309.0,217.4,217.5,217.21,217.21,2309.0
2023-04-19 14:30:00,217.24,217.24,216.92,217.21,5905.0,217.24,217.24,216.92,217.21,5905.0
2023-04-19 14:35:00,217.23,217.41,217.01,217.23,2777.0,217.23,217.41,217.01,217.23,2777.0
2023-04-19 14:40:00,217.27,217.29,217.17,217.28,700.0,217.27,217.29,217.17,217.28,700.0
2023-04-19 14:45:00,217.14,217.34,217.11,217.28,5175.0,217.14,217.34,217.11,217.28,5175.0
2023-04-19 14:50:00,217.23,217.38,217.16,217.22,4440.0,217.23,217.38,217.16,217.22,4440.0
2023-04-19 14:55:00,217.2,217.37,217.17,217.25,2800.0,217.2,217.37,217.17,217.25,2800.0
2023-04-19 15:00:00,217.25,217.34,217.11,217.21,6769.0,217.25,217.34,217.11,217.21,6769.0
2023-04-19 15:05:00,217.22,217.33,217.21,217.26,3799.0,217.22,217.33,217.21,217.26,3799.0
2023-04-19 15:10:00,217.3,217.31,217.11,217.26,2821.0,217.3,217.31,217.11,217.26,2821.0
2023-04-19 15:15:00,217.27,217.27,216.91,217.24,3255.0,217.27,217.27,216.91,217.24,3255.0
2023-04-19 15:20:00,217.29,217.35,217.09,217.21,8098.0,217.29,217.35,217.09,217.21,8098.0
2023-04-19 15:25:00,217.28,217.5,217.17,217.18,5750.0,217.28,217.5,217.17,217.18,5750.0
2023-04-19 15:30:00,217.16,217.44,217.14,217.22,8837.0,217.16,217.44,217.14,217.22,8837.0
2023-04-19 15:35:00,217.27,217.38,217.2,217.23,3083.0,217.27,217.38,217.2,217.23,3083.0
2023-04-19 15:40:00,217.21,217.31,217.13,217.19,13946.0,217.21,217.31,217.13,217.19,13946.0
2023-04-19 15:45:00,217.18,217.38,216.86,217.38,12028.0,217.18,217.38,216.86,217.38,12028.0
2023-04-19 15:50:00,217.25,217.73,217.23,217.67,27713.0,217.25,217.73,217.23,217.67,27713.0
2023-04-19 15:55:00,217.66,218.32,217.65,218.2,50686.0,217.66,218.32,217.65,218.2,50686.0
2023-04-20 09:30:00,213.49,215.24,212.33,215.01,74448.0,213.49,215.24,212.33,215.01,74448.0
2023-04-20 09:35:00,215.16,216.39,214.54,215.92,26138.0,215.16,216.39,214.54,215.92,26138.0
2023-04-20 09:40:00,215.93,216.07,214.65,215.57,27718.0,215.93,216.07,214.65,215.57,27718.0
2023-04-20 09:45:00,215.56,215.6,214.68,214.94,12345.0,215.56,215.6,214.68,214.94,12345.0
2023-04-20 09:50:00,214.9,215.15,214.21,214.72,11120.0,214.9,215.15,214.21,214.72,11120.0
2023-04-20 09:55:00,214.56,214.56,213.88,214.1,10301.0,214.56,214.56,213.88,214.1,10301.0
2023-04-20 10:00:00,214.21,214.8,214.08,214.15,9418.0,214.21,214.8,214.08,214.15,9418.0
2023-04-20 10:05:00,214.14,215.3,214.09,214.64,15806.0,214.14,215.3,214.09,214.64,15806.0
2023-04-20 10:10:00,214.64,215.3,214.64,215.16,14007.0,214.64,215.3,214.64,215.16,14007.0
2023-04-20 10:15:00,215.3,215.83,215.12,215.6,9216.0,215.3,215.83,215.12,215.6,9216.0
2023-04-20 10:20:00,215.7,216.09,215.51,215.72,11255.0,215.7,216.09,215.51,215.72,11255.0
2023-04-20 10:25:00,215.71,216.19,215.71,216.0,12561.0,215.71,216.19,215.71,216.0,12561.0
2023-04-20 10:30:00,215.91,217.35,215.91,217.25,28439.0,215.91,217.35,215.91,217.25,28439.0
2023-04-20 10:35:00,217.16,217.25,216.71,217.14,21256.0,217.16,217.25,216.71,217.14,21256.0
2023-04-20 10:40:00,217.12,217.53,217.04,217.04,10513.0,217.12,217.53,217.04,217.04,10513.0
2023-04-20 10:45:00,217.03,217.15,216.6,217.15,10269.0,217.03,217.15,216.6,217.15,10269.0
2023-04-20 10:50:00,217.26,217.51,216.5,216.5,8573.0,217.26,217.51,216.5,216.5,8573.0
2023-04-20 10:55:00,216.5,216.5,216.12,216.46,5348.0,216.5,216.5,216.12,216.46,5348.0
2023-04-20 11:00:00,216.39,216.6,215.86,216.0,4339.0,216.39,216.6,215.86,216.0,4339.0
2023-04-20 11:05:00,215.95,216.01,215.28,215.56,6753.0,215.95,216.01,215.28,215.56,6753.0
2023-04-20 11:10:00,215.6,215.82,215.41,215.53,6041.0,215.6,215.82,215.41,215.53,6041.0
2023-04-20 11:15:00,215.53,215.53,215.1,215.16,5417.0,215.53,215.53,215.1,215.16,5417.0
2023-04-20 11:20:00,215.12,215.53,215.06,215.18,4424.0,215.12,215.53,215.06,215.18,4424.0
2023-04-20 11:25:00,215.3,215.36,214.8,215.29,13618.0,215.3,215.36,214.8,215.29,13618.0
2023-04-20 11:30:00,215.25,215.5,215.17,215.4,4707.0,215.25,215.5,215.17,215.4,4707.0
2023-04-20 11:35:00,215.41,216.34,215.29,215.97,14913.0,215.41,216.34,215.29,215.97,14913.0
2023-04-20 11:40:00,215.97,216.12,215.89,215.95,2000.0,215.97,216.12,215.89,215.95,2000.0
2023-04-20 11:45:00,216.07,216.11,215.74,215.74,1777.0,216.07,216.11,215.74,215.74,1777.0
2023-04-20 11:50:00,215.93,216.29,215.93,216.29,1715.0,215.93,216.29,215.93,216.29,1715.0
2023-04-20 11:55:00,216.23,216.46,216.16,216.16,4155.0,216.23,216.46,216.16,216.16,4155.0
2023-04-20 12:00:00,216.18,216.44,216.02,216.02,5736.0,216.18,216.44,216.02,216.02,5736.0
2023-04-20 12:05:00,215.84,216.18,215.61,216.09,4295.0,215.84,216.18,215.61,216.09,4295.0
2023-04-20 12:10:00,216.19,216.3,215.96,216.08,800.0,216.19,216.3,215.96,216.08,800.0
2023-04-20 12:15:00,216.05,216.41,215.9,216.18,9124.0,216.05,216.41,215.9,216.18,9124.0
2023-04-20 12:20:00,216.05,216.05,215.8,215.8,1300.0,216.05,216.05,215.8,215.8,1300.0
2023-04-20 12:25:00,215.71,216.21,215.67,216.07,8068.0,215.71,216.21,215.67,216.07,8068.0
2023-04-20 12:30:00,216.15,216.41,216.07,216.4,7699.0,216.15,216.41,216.07,216.4,7699.0
2023-04-20 12:35:00,216.55,216.57,216.24,216.25,7300.0,216.55,216.57,216.24,216.25,7300.0
2023-04-20 12:40:00,216.38,217.5,216.37,217.28,9771.0,216.38,217.5,216.37,217.28,9771.0
2023-04-20 12:45:00,217.42,217.62,217.3,217.3,9999.0,217.42,217.62,217.3,217.3,9999.0
2023-04-20 12:50:00,217.37,217.5,217.2,217.33,4400.0,217.37,217.5,217.2,217.33,4400.0
2023-04-20 12:55:00,217.18,217.72,217.14,217.7,5896.0,217.18,217.72,217.14,217.7,5896.0
2023-04-20 13:00:00,217.67,217.74,217.41,217.41,3334.0,217.67,217.74,217.41,217.41,3334.0
2023-04-20 13:05:00,217.49,217.6,217.38,217.38,3862.0,217.49,217.6,217.38,217.38,3862.0
2023-04-20 13:10:00,217.41,217.64,217.37,217.38,2876.0,217.41,217.64,217.37,217.38,2876.0
2023-04-20 13:15:00,217.41,217.5,217.19,217.36,1914.0,217.41,217.5,217.19,217.36,1914.0
2023-04-20 13:20:00,217.32,217.42,217.19,217.42,3600.0,217.32,217.42,217.19,217.42,3600.0
2023-04-20 13:25:00,217.51,217.57,217.39,217.51,3661.0,217.51,217.57,217.39,217.51,3661.0
2023-04-20 13:30:00,217.48,218.01,217.48,217.77,15127.0,217.48,218.01,217.48,217.77,15127.0
2023-04-20 13:35:00,217.81,217.94,217.26,217.26,2347.0,217.81,217.94,217.26,217.26,2347.0
2023-04-20 13:40:00,217.27,217.61,217.26,217.37,3779.0,217.27,217.61,217.26,217.37,3779.0
2023-04-20 13:45:00,217.37,217.58,217.17,217.58,2340.0,217.37,217.58,217.17,217.58,2340.0
2023-04-20 13:50:00,217.63,217.95,217.47,217.78,5090.0,217.63,217.95,217.47,217.78,5090.0
2023-04-20 13:55:00,217.7,217.9,217.11,217.19,8938.0,217.7,217.9,217.11,217.19,8938.0
2023-04-20 14:00:00,217.21,217.21,216.51,216.72,8739.0,217.21,217.21,216.51,216.72,8739.0
2023-04-20 14:05:00,216.75,216.8,216.34,216.37,6146.0,216.75,216.8,216.34,216.37,6146.0
2023-04-20 14:10:00,216.43,216.49,216.28,216.29,1625.0,216.43,216.49,216.28,216.29,1625.0
2023-04-20 14:15:00,216.25,216.3,216.03,216.13,1915.0,216.25,216.3,216.03,216.13,1915.0
2023-04-20 14:20:00,216.11,216.11,215.69,215.71,7132.0,216.11,216.11,215.69,215.71,7132.0
2023-04-20 14:25:00,215.74,215.76,215.12,215.17,5874.0,215.74,215.76,215.12,215.17,5874.0
2023-04-20 14:30:00,215.21,215.61,215.21,215.54,4148.0,215.21,215.61,215.21,215.54,4148.0
2023-04-20 14:35:00,215.31,215.51,215.24,215.49,3242.0,215.31,215.51,215.24,215.49,3242.0
2023-04-20 14:40:00,215.52,215.63,215.21,215.63,4953.0,215.52,215.63,215.21,215.63,4953.0
2023-04-20 14:45:00,215.42,215.46,215.25,215.38,2894.0,215.42,215.46,215.25,215.38,2894.0
2023-04-20 14:50:00,215.45,215.54,215.1,215.24,4527.0,215.45,215.54,215.1,215.24,4527.0
2023-04-20 14:55:00,215.2,215.46,215.2,215.24,2022.0,215.2,215.46,215.2,215.24,2022.0
2023-04-20 15:00:00,215.39,215.42,215.1,215.12,4339.0,215.39,215.42,215.1,215.12,4339.0
2023-04-20 15:05:00,215.04,215.35,214.94,215.35,4916.0,215.04,215.35,214.94,215.35,4916.0
2023-04-20 15:10:00,215.27,215.27,214.69,214.9,7852.0,215.27,215.27,214.69,214.9,7852.0
2023-04-20 15:15:00,214.94,215.09,214.91,214.92,6381.0,214.94,215.09,214.91,214.92,6381.0
2023-04-20 15:20:00,215.02,215.28,214.99,215.1,4509.0,215.02,215.28,214.99,215.1,4509.0
2023-04-20 15:25:00,215.13,215.18,214.41,214.43,11114.0,215.13,215.18,214.41,214.43,11114.0
2023-04-20 15:30:00,214.4,215.22,214.4,214.86,10709.0,214.4,215.22,214.4,214.86,10709.0
2023-04-20 15:35:00,215.02,215.38,214.96,215.26,11536.0,215.02,215.38,214.96,215.26,11536.0
2023-04-20 15:40:00,215.31,215.74,215.31,215.56,12461.0,215.31,215.74,215.31,215.56,12461.0
2023-04-20 15:45:00,215.56,215.67,215.15,215.51,11669.0,215.56,215.67,215.15,215.51,11669.0
2023-04-20 15:50:00,215.47,215.84,215.02,215.45,28528.0,215.47,215.84,215.02,215.45,28528.0
2023-04-20 15:55:00,215.42,215.7,215.17,215.61,66739.0,215.42,215.7,215.17,215.61,66739.0
2023-04-21 09:30:00,214.53,215.48,214.0,214.0,25764.0,214.53,215.48,214.0,214.0,25764.0
2023-04-21 09:35:00,213.99,214.83,213.99,214.42,3062.0,213.99,214.83,213.99,214.42,3062.0
2023-04-21 09:40:00,214.09,214.71,214.02,214.3,4895.0,214.09,214.71,214.02,214.3,4895.0
2023-04-21 09:45:00,214.61,215.8,214.47,215.64,8045.0,214.61,215.8,214.47,215.64,8045.0
2023-04-21 09:50:00,215.71,215.73,214.5,214.5,11159.0,215.71,215.73,214.5,214.5,11159.0
2023-04-21 09:55:00,214.45,214.57,214.16,214.48,4514.0,214.45,214.57,214.16,214.48,4514.0
2023-04-21 10:00:00,214.42,214.47,213.21,213.75,11117.0,214.42,214.47,213.21,213.75,11117.0
2023-04-21 10:05:00,213.62,213.86,213.4,213.65,9181.0,213.62,213.86,213.4,213.65,9181.0
2023-04-21 10:10:00,213.75,214.4,213.74,214.16,6514.0,213.75,214.4,213.74,214.16,6514.0
2023-04-21 10:15:00,214.21,214.66,214.06,214.51,4268.0,214.21,214.66,214.06,214.51,4268.0
2023-04-21 10:20:00,214.78,214.8,214.31,214.59,5752.0,214.78,214.8,214.31,214.59,5752.0
2023-04-21 10:25:00,214.7,214.95,214.53,214.67,6386.0,214.7,214.95,214.53,214.67,6386.0
2023-04-21 10:30:00,214.74,215.11,214.68,214.8,6281.0,214.74,215.11,214.68,214.8,6281.0
2023-04-21 10:35:00,214.77,214.77,213.93,213.94,4305.0,214.77,214.77,213.93,213.94,4305.0
2023-04-21 10:40:00,214.17,214.28,213.64,213.9,6767.0,214.17,214.28,213.64,213.9,6767.0
2023-04-21 10:45:00,213.8,214.15,213.53,214.11,5851.0,213.8,214.15,213.53,214.11,5851.0
2023-04-21 10:50:00,214.29,214.29,213.87,214.15,5400.0,214.29,214.29,213.87,214.15,5400.0
2023-04-21 10:55:00,214.17,214.22,213.87,214.22,2173.0,214.17,214.22,213.87,214.22,2173.0
2023-04-21 11:00:00,214.31,214.89,214.14,214.89,3027.0,214.31,214.89,214.14,214.89,3027.0
2023-04-21 11:05:00,214.92,215.22,214.5,215.03,5085.0,214.92,215.22,214.5,215.03,5085.0
2023-04-21 11:10:00,214.94,215.05,214.8,214.97,7553.0,214.94,215.05,214.8,214.97,7553.0
2023-04-21 11:15:00,214.94,215.28,214.89,215.03,6018.0,214.94,215.28,214.89,215.03,6018.0
2023-04-21 11:20:00,215.04,215.29,215.02,215.16,1734.0,215.04,215.29,215.02,215.16,1734.0
2023-04-21 11:25:00,215.14,215.52,214.9,215.52,4159.0,215.14,215.52,214.9,215.52,4159.0
2023-04-21 11:30:00,215.53,216.5,215.53,216.5,14740.0,215.53,216.5,215.53,216.5,14740.0
2023-04-21 11:35:00,216.46,216.6,215.71,215.71,8437.0,216.46,216.6,215.71,215.71,8437.0
2023-04-21 11:40:00,215.72,216.24,215.68,215.68,5200.0,215.72,216.24,215.68,215.68,5200.0
2023-04-21 11:45:00,215.92,216.5,215.92,216.33,4650.0,215.92,216.5,215.92,216.33,4650.0
2023-04-21 11:50:00,216.11,216.65,216.06,216.35,7696.0,216.11,216.65,216.06,216.35,7696.0
2023-04-21 11:55:00,216.36,217.08,216.23,217.04,7652.0,216.36,217.08,216.23,217.04,7652.0
2023-04-21 12:00:00,217.13,217.27,217.02,217.26,5005.0,217.13,217.27,217.02,217.26,5005.0
2023-04-21 12:05:00,217.37,217.37,217.08,217.17,4115.0,217.37,217.37,217.08,217.17,4115.0
2023-04-21 12:10:00,217.26,217.37,217.07,217.15,4177.0,217.26,217.37,217.07,217.15,4177.0
2023-04-21 12:15:00,217.21,217.33,217.18,217.25,3503.0,217.21,217.33,217.18,217.25,3503.0
2023-04-21 12:20:00,217.27,217.53,216.95,217.41,10510.0,217.27,217.53,216.95,217.41,10510.0
2023-04-21 12:25:00,217.5,217.7,217.34,217.47,5632.0,217.5,217.7,217.34,217.47,5632.0
2023-04-21 12:30:00,217.48,217.59,217.28,217.4,2974.0,217.48,217.59,217.28,217.4,2974.0
2023-04-21 12:35:00,217.7,217.7,217.34,217.41,3587.0,217.7,217.7,217.34,217.41,3587.0
2023-04-21 12:40:00,217.37,217.49,217.1,217.11,3096.0,217.37,217.49,217.1,217.11,3096.0
2023-04-21 12:45:00,217.15,217.42,217.15,217.18,3690.0,217.15,217.42,217.15,217.18,3690.0
2023-04-21 12:50:00,217.1,217.44,217.1,217.24,2450.0,217.1,217.44,217.1,217.24,2450.0
2023-04-21 12:55:00,217.16,217.95,217.16,217.76,8630.0,217.16,217.95,217.16,217.76,8630.0
2023-04-21 13:00:00,217.96,218.46,217.9,218.06,18977.0,217.96,218.46,217.9,218.06,18977.0
2023-04-21 13:05:00,218.01,218.64,218.01,218.34,6066.0,218.01,218.64,218.01,218.34,6066.0
2023-04-21 13:10:00,218.4,218.6,218.34,218.56,2417.0,218.4,218.6,218.34,218.56,2417.0
2023-04-21 13:15:00,218.55,218.58,217.63,217.63,7070.0,218.55,218.58,217.63,217.63,7070.0
2023-04-21 13:20:00,217.62,217.65,217.45,217.56,3000.0,217.62,217.65,217.45,217.56,3000.0
2023-04-21 13:25:00,217.65,217.65,217.41,217.5,1529.0,217.65,217.65,217.41,217.5,1529.0
2023-04-21 13:30:00,217.47,217.6,217.33,217.36,5702.0,217.47,217.6,217.33,217.36,5702.0
2023-04-21 13:35:00,217.49,217.88,217.47,217.72,3351.0,217.49,217.88,217.47,217.72,3351.0
2023-04-21 13:40:00,217.76,218.03,217.74,218.01,4119.0,217.76,218.03,217.74,218.01,4119.0
2023-04-21 13:45:00,218.06,218.28,217.96,218.28,5781.0,218.06,218.28,217.96,218.28,5781.0
2023-04-21 13:50:00,218.24,218.24,217.85,217.9,5415.0,218.24,218.24,217.85,217.9,5415.0
2023-04-21 13:55:00,217.93,218.36,217.93,218.31,3208.0,217.93,218.36,217.93,218.31,3208.0
2023-04-21 14:00:00,218.26,218.81,218.26,218.68,9082.0,218.26,218.81,218.26,218.68,9082.0
2023-04-21 14:05:00,218.64,218.74,218.41,218.41,5079.0,218.64,218.74,218.41,218.41,5079.0
2023-04-21 14:10:00,218.36,218.38,218.05,218.16,8503.0,218.36,218.38,218.05,218.16,8503.0
2023-04-21 14:15:00,218.16,218.23,218.06,218.11,4400.0,218.16,218.23,218.06,218.11,4400.0
2023-04-21 14:20:00,218.09,218.66,218.09,218.53,12292.0,218.09,218.66,218.09,218.53,12292.0
2023-04-21 14:25:00,218.46,218.54,218.13,218.19,9741.0,218.46,218.54,218.13,218.19,9741.0
2023-04-21 14:30:00,218.21,218.4,218.1,218.22,7093.0,218.21,218.4,218.1,218.22,7093.0
2023-04-21 14:35:00,218.23,218.28,217.83,217.83,4450.0,218.23,218.28,217.83,217.83,4450.0
2023-04-21 14:40:00,217.8,217.82,217.38,217.38,3662.0,217.8,217.82,217.38,217.38,3662.0
2023-04-21 14:45:00,217.39,217.43,217.29,217.39,5413.0,217.39,217.43,217.29,217.39,5413.0
2023-04-21 14:50:00,217.41,217.41,217.05,217.08,7012.0,217.41,217.41,217.05,217.08,7012.0
2023-04-21 14:55:00,217.15,217.68,217.15,217.66,3746.0,217.15,217.68,217.15,217.66,3746.0
2023-04-21 15:00:00,217.72,217.83,217.26,217.26,3600.0,217.72,217.83,217.26,217.26,3600.0
2023-04-21 15:05:00,217.23,217.32,216.95,217.32,3837.0,217.23,217.32,216.95,217.32,3837.0
2023-04-21 15:10:00,217.4,217.67,217.39,217.65,1600.0,217.4,217.67,217.39,217.65,1600.0
2023-04-21 15:15:00,217.7,218.07,217.69,217.79,6113.0,217.7,218.07,217.69,217.79,6113.0
2023-04-21 15:20:00,217.77,217.82,217.65,217.67,7040.0,217.77,217.82,217.65,217.67,7040.0
2023-04-21 15:25:00,217.72,217.72,217.48,217.62,4712.0,217.72,217.72,217.48,217.62,4712.0
2023-04-21 15:30:00,217.62,217.89,217.57,217.87,4375.0,217.62,217.89,217.57,217.87,4375.0
2023-04-21 15:35:00,217.92,218.3,217.91,218.12,9492.0,217.92,218.3,217.91,218.12,9492.0
2023-04-21 15:40:00,218.01,218.04,217.7,217.82,12071.0,218.01,218.04,217.7,217.82,12071.0
2023-04-21 15:45:00,217.79,217.94,217.45,217.45,13614.0,217.79,217.94,217.45,217.45,13614.0
2023-04-21 15:50:00,217.45,217.66,217.0,217.01,43899.0,217.45,217.66,217.0,217.01,43899.0
2023-04-21 15:55:00,217.0,217.19,216.76,216.91,59039.0,217.0,217.19,216.76,216.91,59039.0
2023-04-24 09:30:00,209.67,210.0,202.58,203.97,285506.0,209.67,210.0,202.58,203.97,285506.0
2023-04-24 09:35:00,204.08,205.2,201.71,202.9,219131.0,204.08,205.2,201.71,202.9,219131.0
2023-04-24 09:40:00,202.86,203.4,201.23,202.05,116489.0,202.86,203.4,201.23,202.05,116489.0
2023-04-24 09:45:00,201.95,204.35,201.41,203.98,105333.0,201.95,204.35,201.41,203.98,105333.0
2023-04-24 09:50:00,203.82,204.6,203.37,204.37,101547.0,203.82,204.6,203.37,204.37,101547.0
2023-04-24 09:55:00,204.49,204.98,204.18,204.66,59282.0,204.49,204.98,204.18,204.66,59282.0
2023-04-24 10:00:00,204.64,205.45,204.21,205.21,60715.0,204.64,205.45,204.21,205.21,60715.0
2023-04-24 10:05:00,205.32,205.69,204.35,205.01,58431.0,205.32,205.69,204.35,205.01,58431.0
2023-04-24 10:10:00,205.02,206.6,205.02,206.53,62127.0,205.02,206.6,205.02,206.53,62127.0
2023-04-24 10:15:00,206.59,207.18,205.91,206.53,48091.0,206.59,207.18,205.91,206.53,48091.0
2023-04-24 10:20:00,206.47,208.17,206.42,207.86,74445.0,206.47,208.17,206.42,207.86,74445.0
2023-04-24 10:25:00,207.83,208.15,206.51,206.75,44798.0,207.83,208.15,206.51,206.75,44798.0
2023-04-24 10:30:00,206.74,207.0,205.42,206.17,52240.0,206.74,207.0,205.42,206.17,52240.0
2023-04-24 10:35:00,206.01,206.03,204.72,204.99,39375.0,206.01,206.03,204.72,204.99,39375.0
2023-04-24 10:40:00,204.85,205.63,204.62,205.44,35377.0,204.85,205.63,204.62,205.44,35377.0
2023-04-24 10:45:00,205.41,205.5,204.12,204.77,48060.0,205.41,205.5,204.12,204.77,48060.0
2023-04-24 10:50:00,204.78,205.42,204.41,204.6,34414.0,204.78,205.42,204.41,204.6,34414.0
2023-04-24 10:55:00,204.71,205.32,204.58,204.86,13053.0,204.71,205.32,204.58,204.86,13053.0
2023-04-24 11:00:00,204.86,205.73,204.71,205.73,22321.0,204.86,205.73,204.71,205.73,22321.0
2023-04-24 11:05:00,205.83,206.09,205.41,205.98,11791.0,205.83,206.09,205.41,205.98,11791.0
2023-04-24 11:10:00,205.88,206.21,205.86,205.99,12057.0,205.88,206.21,205.86,205.99,12057.0
2023-04-24 11:15:00,205.82,205.85,205.31,205.52,18753.0,205.82,205.85,205.31,205.52,18753.0
2023-04-24 11:20:00,205.52,205.52,204.88,205.23,19547.0,205.52,205.52,204.88,205.23,19547.0
2023-04-24 11:25:00,205.06,205.29,204.78,204.78,16448.0,205.06,205.29,204.78,204.78,16448.0
2023-04-24 11:30:00,204.91,205.5,204.5,205.43,9714.0,204.91,205.5,204.5,205.43,9714.0
2023-04-24 11:35:00,205.63,205.87,205.31,205.62,16419.0,205.63,205.87,205.31,205.62,16419.0
2023-04-24 11:40:00,205.64,206.59,205.62,206.48,19231.0,205.64,206.59,205.62,206.48,19231.0
2023-04-24 11:45:00,206.37,207.26,206.35,206.97,23412.0,206.37,207.26,206.35,206.97,23412.0
2023-04-24 11:50:00,206.97,207.0,206.42,206.82,19213.0,206.97,207.0,206.42,206.82,19213.0
2023-04-24 11:55:00,206.84,206.95,206.19,206.37,17788.0,206.84,206.95,206.19,206.37,17788.0
2023-04-24 12:00:00,206.43,207.71,206.43,207.51,20285.0,206.43,207.71,206.43,207.51,20285.0
2023-04-24 12:05:00,207.45,207.59,206.94,207.53,8484.0,207.45,207.59,206.94,207.53,8484.0
2023-04-24 12:10:00,207.53,207.92,207.39,207.78,15307.0,207.53,207.92,207.39,207.78,15307.0
2023-04-24 12:15:00,207.76,207.76,206.6,206.67,33922.0,207.76,207.76,206.6,206.67,33922.0
2023-04-24 12:20:00,206.59,207.39,206.39,207.39,28569.0,206.59,207.39,206.39,207.39,28569.0
2023-04-24 12:25:00,207.23,207.25,205.93,206.12,17531.0,207.23,207.25,205.93,206.12,17531.0
2023-04-24 12:30:00,206.18,207.0,206.18,206.46,9093.0,206.18,207.0,206.18,206.46,9093.0
2023-04-24 12:35:00,206.57,206.93,206.57,206.69,8679.0,206.57,206.93,206.57,206.69,8679.0
2023-04-24 12:40:00,206.71,207.35,206.52,207.08,10211.0,206.71,207.35,206.52,207.08,10211.0
2023-04-24 12:45:00,207.06,207.22,206.9,207.16,3700.0,207.06,207.22,206.9,207.16,3700.0
2023-04-24 12:50:00,207.12,207.12,206.62,206.92,11515.0,207.12,207.12,206.62,206.92,11515.0
2023-04-24 12:55:00,206.86,206.92,206.37,206.41,10032.0,206.86,206.92,206.37,206.41,10032.0
2023-04-24 13:00:00,206.33,206.64,206.11,206.41,11792.0,206.33,206.64,206.11,206.41,11792.0
2023-04-24 13:05:00,206.38,206.68,206.23,206.68,5475.0,206.38,206.68,206.23,206.68,5475.0
2023-04-24 13:10:00,206.66,207.25,206.65,207.16,6961.0,206.66,207.25,206.65,207.16,6961.0
2023-04-24 13:15:00,207.15,207.7,207.0,207.41,12946.0,207.15,207.7,207.0,207.41,12946.0
2023-04-24 13:20:00,207.44,207.91,207.38,207.88,26903.0,207.44,207.91,207.38,207.88,26903.0
2023-04-24 13:25:00,207.8,207.95,207.61,207.63,6248.0,207.8,207.95,207.61,207.63,6248.0
2023-04-24 13:30:00,207.66,208.16,207.39,208.04,11551.0,207.66,208.16,207.39,208.04,11551.0
2023-04-24 13:35:00,208.08,208.1,207.0,207.02,47613.0,208.08,208.1,207.0,207.02,47613.0
2023-04-24 13:40:00,207.01,207.16,206.65,206.97,13744.0,207.01,207.16,206.65,206.97,13744.0
2023-04-24 13:45:00,207.0,207.55,207.0,207.38,9597.0,207.0,207.55,207.0,207.38,9597.0
2023-04-24 13:50:00,207.31,207.66,207.2,207.65,4645.0,207.31,207.66,207.2,207.65,4645.0
2023-04-24 13:55:00,207.65,207.99,207.58,207.84,10335.0,207.65,207.99,207.58,207.84,10335.0
2023-04-24 14:00:00,208.0,208.09,207.87,207.97,8893.0,208.0,208.09,207.87,207.97,8893.0
2023-04-24 14:05:00,207.86,208.12,207.54,207.64,10874.0,207.86,208.12,207.54,207.64,10874.0
2023-04-24 14:10:00,207.58,208.15,207.58,208.0,8890.0,207.58,208.15,207.58,208.0,8890.0
2023-04-24 14:15:00,208.07,208.14,207.84,208.03,6950.0,208.07,208.14,207.84,208.03,6950.0
2023-04-24 14:20:00,208.03,208.48,207.97,208.0,14416.0,208.03,208.48,207.97,208.0,14416.0
2023-04-24 14:25:00,208.06,208.06,207.78,207.94,11757.0,208.06,208.06,207.78,207.94,11757.0
2023-04-24 14:30:00,207.94,208.09,207.53,207.76,16074.0,207.94,208.09,207.53,207.76,16074.0
2023-04-24 14:35:00,207.81,208.15,207.73,208.14,15495.0,207.81,208.15,207.73,208.14,15495.0
2023-04-24 14:40:00,208.27,208.49,208.15,208.35,8385.0,208.27,208.49,208.15,208.35,8385.0
2023-04-24 14:45:00,208.35,208.97,208.31,208.92,17886.0,208.35,208.97,208.31,208.92,17886.0
2023-04-24 14:50:00,209.0,209.29,208.69,208.82,28365.0,209.0,209.29,208.69,208.82,28365.0
2023-04-24 14:55:00,208.85,209.29,208.69,209.25,32247.0,208.85,209.29,208.69,209.25,32247.0
2023-04-24 15:00:00,209.29,209.82,209.24,209.71,42749.0,209.29,209.82,209.24,209.71,42749.0
2023-04-24 15:05:00,209.78,210.03,209.58,209.97,38882.0,209.78,210.03,209.58,209.97,38882.0
2023-04-24 15:10:00,209.94,210.5,209.72,209.9,72635.0,209.94,210.5,209.72,209.9,72635.0
2023-04-24 15:15:00,209.86,209.95,209.42,209.5,24611.0,209.86,209.95,209.42,209.5,24611.0
2023-04-24 15:20:00,209.54,209.78,209.43,209.73,23482.0,209.54,209.78,209.43,209.73,23482.0
2023-04-24 15:25:00,209.67,210.05,209.66,210.03,15955.0,209.67,210.05,209.66,210.03,15955.0
2023-04-24 15:30:00,209.99,210.38,209.9,210.25,38279.0,209.99,210.38,209.9,210.25,38279.0
2023-04-24 15:35:00,210.21,210.28,209.84,209.9,35910.0,210.21,210.28,209.84,209.9,35910.0
2023-04-24 15:40:00,209.9,209.9,209.29,209.73,50586.0,209.9,209.9,209.29,209.73,50586.0
2023-04-24 15:45:00,209.74,209.83,209.55,209.72,38718.0,209.74,209.83,209.55,209.72,38718.0
2023-04-24 15:50:00,209.69,209.92,209.59,209.79,64428.0,209.69,209.92,209.59,209.79,64428.0
2023-04-24 15:55:00,209.72,209.99,209.48,209.9,82874.0,209.72,209.99,209.48,209.9,82874.0
2023-04-25 09:30:00,207.5,207.5,204.87,206.36,97282.0,207.5,207.5,204.87,206.36,97282.0
2023-04-25 09:35:00,206.17,207.4,205.5,206.98,26904.0,206.17,207.4,205.5,206.98,26904.0
2023-04-25 09:40:00,206.7,206.7,205.0,205.78,45806.0,206.7,206.7,205.0,205.78,45806.0
2023-04-25 09:45:00,205.81,205.89,204.71,205.54,51809.0,205.81,205.89,204.71,205.54,51809.0
2023-04-25 09:50:00,205.61,206.22,205.21,205.76,25128.0,205.61,206.22,205.21,205.76,25128.0
2023-04-25 09:55:00,205.85,205.95,205.56,205.56,8188.0,205.85,205.95,205.56,205.56,8188.0
2023-04-25 10:00:00,205.63,205.86,205.27,205.42,14862.0,205.63,205.86,205.27,205.42,14862.0
2023-04-25 10:05:00,205.42,206.72,205.42,206.68,26344.0,205.42,206.72,205.42,206.68,26344.0
2023-04-25 10:10:00,206.61,206.71,205.55,206.15,31467.0,206.61,206.71,205.55,206.15,31467.0
2023-04-25 10:15:00,206.25,207.19,206.25,207.19,14344.0,206.25,207.19,206.25,207.19,14344.0
2023-04-25 10:20:00,207.28,207.32,206.15,206.15,14794.0,207.28,207.32,206.15,206.15,14794.0
2023-04-25 10:25:00,206.17,206.57,206.06,206.34,6429.0,206.17,206.57,206.06,206.34,6429.0
2023-04-25 10:30:00,206.52,207.33,206.52,206.83,15607.0,206.52,207.33,206.52,206.83,15607.0
2023-04-25 10:35:00,206.87,207.07,206.4,206.4,9670.0,206.87,207.07,206.4,206.4,9670.0
2023-04-25 10:40:00,206.31,206.85,206.31,206.84,6967.0,206.31,206.85,206.31,206.84,6967.0
2023-04-25 10:45:00,206.77,206.79,206.39,206.61,8784.0,206.77,206.79,206.39,206.61,8784.0
2023-04-25 10:50:00,206.54,206.72,206.26,206.4,6710.0,206.54,206.72,206.26,206.4,6710.0
2023-04-25 10:55:00,206.39,207.24,206.39,207.17,7606.0,206.39,207.24,206.39,207.17,7606.0
2023-04-25 11:00:00,207.25,208.34,207.25,208.27,15750.0,207.25,208.34,207.25,208.27,15750.0
2023-04-25 11:05:00,208.31,208.31,207.62,207.92,12823.0,208.31,208.31,207.62,207.92,12823.0
2023-04-25 11:10:00,207.98,208.57,207.82,208.49,18747.0,207.98,208.57,207.82,208.49,18747.0
2023-04-25 11:15:00,208.45,208.63,208.14,208.27,8718.0,208.45,208.63,208.14,208.27,8718.0
2023-04-25 11:20:00,208.35,208.85,208.24,208.72,10819.0,208.35,208.85,208.24,208.72,10819.0
2023-04-25 11:25:00,208.66,209.45,208.43,208.43,7965.0,208.66,209.45,208.43,208.43,7965.0
2023-04-25 11:30:00,208.42,208.42,207.87,207.89,10691.0,208.42,208.42,207.87,207.89,10691.0
2023-04-25 11:35:00,207.77,208.02,207.43,207.74,7158.0,207.77,208.02,207.43,207.74,7158.0
2023-04-25 11:40:00,207.63,207.92,207.29,207.76,11516.0,207.63,207.92,207.29,207.76,11516.0
2023-04-25 11:45:00,207.76,207.88,207.44,207.56,4460.0,207.76,207.88,207.44,207.56,4460.0
2023-04-25 11:50:00,207.59,207.72,207.0,207.37,7250.0,207.59,207.72,207.0,207.37,7250.0
2023-04-25 11:55:00,207.36,207.48,206.8,207.03,9139.0,207.36,207.48,206.8,207.03,9139.0
2023-04-25 12:00:00,207.03,207.35,206.77,207.17,31789.0,207.03,207.35,206.77,207.17,31789.0
2023-04-25 12:05:00,207.16,207.82,206.96,207.61,7977.0,207.16,207.82,206.96,207.61,7977.0
2023-04-25 12:10:00,207.68,207.82,207.25,207.61,7802.0,207.68,207.82,207.25,207.61,7802.0
2023-04-25 12:15:00,207.61,208.16,207.6,208.04,9838.0,207.61,208.16,207.6,208.04,9838.0
2023-04-25 12:20:00,208.0,208.42,207.94,208.21,25262.0,208.0,208.42,207.94,208.21,25262.0
2023-04-25 12:25:00,208.21,208.42,207.68,207.86,11879.0,208.21,208.42,207.68,207.86,11879.0
2023-04-25 12:30:00,207.83,207.99,207.52,207.61,6873.0,207.83,207.99,207.52,207.61,6873.0
2023-04-25 12:35:00,207.71,207.81,207.39,207.81,6288.0,207.71,207.81,207.39,207.81,6288.0
2023-04-25 12:40:00,207.83,208.18,207.83,208.09,4674.0,207.83,208.18,207.83,208.09,4674.0
2023-04-25 12:45:00,208.08,208.08,207.71,207.73,5800.0,208.08,208.08,207.71,207.73,5800.0
2023-04-25 12:50:00,207.7,208.39,207.7,208.38,11143.0,207.7,208.39,207.7,208.38,11143.0
2023-04-25 12:55:00,208.19,208.46,208.04,208.27,4460.0,208.19,208.46,208.04,208.27,4460.0
2023-04-25 13:00:00,208.27,209.05,208.15,208.86,9543.0,208.27,209.05,208.15,208.86,9543.0
2023-04-25 13:05:00,208.83,208.83,208.23,208.48,8842.0,208.83,208.83,208.23,208.48,8842.0
2023-04-25 13:10:00,208.63,208.94,208.43,208.79,3600.0,208.63,208.94,208.43,208.79,3600.0
2023-04-25 13:15:00,208.77,209.0,208.33,208.74,14275.0,208.77,209.0,208.33,208.74,14275.0
2023-04-25 13:20:00,208.68,208.88,208.0,208.04,4431.0,208.68,208.88,208.0,208.04,4431.0
2023-04-25 13:25:00,208.14,208.25,207.86,208.25,8036.0,208.14,208.25,207.86,208.25,8036.0
2023-04-25 13:30:00,208.24,208.55,208.08,208.54,8336.0,208.24,208.55,208.08,208.54,8336.0
2023-04-25 13:35:00,208.53,208.66,208.39,208.44,6746.0,208.53,208.66,208.39,208.44,6746.0
2023-04-25 13:40:00,208.43,208.52,208.35,208.36,7232.0,208.43,208.52,208.35,208.36,7232.0
2023-04-25 13:45:00,208.36,208.36,207.99,208.16,11078.0,208.36,208.36,207.99,208.16,11078.0
2023-04-25 13:50:00,208.16,208.16,207.82,207.88,5500.0,208.16,208.16,207.82,207.88,5500.0
2023-04-25 13:55:00,207.85,208.04,207.79,207.88,5194.0,207.85,208.04,207.79,207.88,5194.0
2023-04-25 14:00:00,207.89,208.36,207.89,208.07,6893.0,207.89,208.36,207.89,208.07,6893.0
2023-04-25 14:05:00,208.09,208.64,208.08,208.59,2635.0,208.09,208.64,208.08,208.59,2635.0
2023-04-25 14:10:00,208.5,208.6,208.38,208.48,4620.0,208.5,208.6,208.38,208.48,4620.0
2023-04-25 14:15:00,208.56,208.65,208.47,208.56,4434.0,208.56,208.65,208.47,208.56,4434.0
2023-04-25 14:20:00,208.57,208.93,208.57,208.93,2587.0,208.57,208.93,208.57,208.93,2587.0
2023-04-25 14:25:00,208.92,209.63,208.86,209.63,13606.0,208.92,209.63,208.86,209.63,13606.0
2023-04-25 14:30:00,209.61,209.63,209.22,209.28,7978.0,209.61,209.63,209.22,209.28,7978.0
2023-04-25 14:35:00,209.26,209.75,209.22,209.75,3275.0,209.26,209.75,209.22,209.75,3275.0
2023-04-25 14:40:00,209.69,209.8,208.99,209.28,11711.0,209.69,209.8,208.99,209.28,11711.0
2023-04-25 14:45:00,209.25,209.5,209.15,209.5,4964.0,209.25,209.5,209.15,209.5,4964.0
2023-04-25 14:50:00,209.53,209.53,209.2,209.22,7229.0,209.53,209.53,209.2,209.22,7229.0
2023-04-25 14:55:00,209.2,209.3,208.98,209.04,16050.0,209.2,209.3,208.98,209.04,16050.0
2023-04-25 15:00:00,209.09,209.45,209.08,209.18,5896.0,209.09,209.45,209.08,209.18,5896.0
2023-04-25 15:05:00,209.27,209.6,209.08,209.42,6293.0,209.27,209.6,209.08,209.42,6293.0
2023-04-25 15:10:00,209.42,209.75,209.35,209.69,5761.0,209.42,209.75,209.35,209.69,5761.0
2023-04-25 15:15:00,209.76,209.87,209.71,209.85,11997.0,209.76,209.87,209.71,209.85,11997.0
2023-04-25 15:20:00,209.84,210.22,209.83,210.0,24675.0,209.84,210.22,209.83,210.0,24675.0
2023-04-25 15:25:00,209.99,210.1,209.86,210.02,29719.0,209.99,210.1,209.86,210.02,29719.0
2023-04-25 15:30:00,210.02,210.34,209.88,210.06,65607.0,210.02,210.34,209.88,210.06,65607.0
2023-04-25 15:35:00,210.05,210.24,209.83,209.96,7627.0,210.05,210.24,209.83,209.96,7627.0
2023-04-25 15:40:00,209.95,209.95,209.46,209.75,13486.0,209.95,209.95,209.46,209.75,13486.0
2023-04-25 15:45:00,209.78,210.47,209.78,210.37,33649.0,209.78,210.47,209.78,210.37,33649.0
2023-04-25 15:50:00,210.3,210.4,209.92,210.1,50670.0,210.3,210.4,209.92,210.1,50670.0
2023-04-25 15:55:00,210.09,210.67,210.05,210.56,149299.0,210.09,210.67,210.05,210.56,149299.0
2023-04-26 09:30:00,205.01,205.29,200.57,200.91,155511.0,205.01,205.29,200.57,200.91,155511.0
2023-04-26 09:35:00,200.59,201.75,198.12,199.06,142152.0,200.59,201.75,198.12,199.06,142152.0
2023-04-26 09:40:00,198.88,200.99,197.3,200.76,128664.0,198.88,200.99,197.3,200.76,128664.0
2023-04-26 09:45:00,200.91,201.79,199.21,199.77,114448.0,200.91,201.79,199.21,199.77,114448.0
2023-04-26 09:50:00,199.76,201.2,199.06,199.77,38302.0,199.76,201.2,199.06,199.77,38302.0
2023-04-26 09:55:00,200.18,201.6,199.48,201.42,26637.0,200.18,201.6,199.48,201.42,26637.0
2023-04-26 10:00:00,201.43,202.82,201.12,201.28,47642.0,201.43,202.82,201.12,201.28,47642.0
2023-04-26 10:05:00,201.3,201.96,200.07,200.09,39094.0,201.3,201.96,200.07,200.09,39094.0
2023-04-26 10:10:00,200.11,200.97,198.63,198.63,52490.0,200.11,200.97,198.63,198.63,52490.0
2023-04-26 10:15:00,198.79,199.33,198.37,198.78,48444.0,198.79,199.33,198.37,198.78,48444.0
2023-04-26 10:20:00,198.91,201.0,198.91,200.34,35592.0,198.91,201.0,198.91,200.34,35592.0
2023-04-26 10:25:00,200.24,200.56,199.36,200.04,20987.0,200.24,200.56,199.36,200.04,20987.0
2023-04-26 10:30:00,199.85,200.59,199.23,200.16,36191.0,199.85,200.59,199.23,200.16,36191.0
2023-04-26 10:35:00,200.01,200.43,199.27,199.94,35503.0,200.01,200.43,199.27,199.94,35503.0
2023-04-26 10:40:00,199.98,199.98,199.04,199.17,13918.0,199.98,199.98,199.04,199.17,13918.0
2023-04-26 10:45:00,199.28,200.23,199.14,199.86,19429.0,199.28,200.23,199.14,199.86,19429.0
2023-04-26 10:50:00,199.89,200.9,199.68,200.77,20320.0,199.89,200.9,199.68,200.77,20320.0
2023-04-26 10:55:00,200.76,200.99,200.19,200.63,21133.0,200.76,200.99,200.19,200.63,21133.0
2023-04-26 11:00:00,200.69,201.78,200.68,200.98,16809.0,200.69,201.78,200.68,200.98,16809.0
2023-04-26 11:05:00,200.99,201.93,200.78,201.84,7165.0,200.99,201.93,200.78,201.84,7165.0
2023-04-26 11:10:00,201.98,203.44,201.89,203.34,24804.0,201.98,203.44,201.89,203.34,24804.0
2023-04-26 11:15:00,203.22,204.49,203.14,204.22,27497.0,203.22,204.49,203.14,204.22,27497.0
2023-04-26 11:20:00,204.12,204.15,203.3,203.74,28718.0,204.12,204.15,203.3,203.74,28718.0
2023-04-26 11:25:00,203.67,203.77,202.94,203.41,18071.0,203.67,203.77,202.94,203.41,18071.0
2023-04-26 11:30:00,203.46,204.28,203.36,203.75,13301.0,203.46,204.28,203.36,203.75,13301.0
2023-04-26 11:35:00,203.63,204.12,202.92,204.06,17493.0,203.63,204.12,202.92,204.06,17493.0
2023-04-26 11:40:00,204.06,204.34,203.81,204.19,9907.0,204.06,204.34,203.81,204.19,9907.0
2023-04-26 11:45:00,204.19,204.29,203.3,203.4,17673.0,204.19,204.29,203.3,203.4,17673.0
2023-04-26 11:50:00,203.24,203.61,203.09,203.44,10123.0,203.24,203.61,203.09,203.44,10123.0
2023-04-26 11:55:00,203.34,203.4,202.98,203.0,11683.0,203.34,203.4,202.98,203.0,11683.0
2023-04-26 12:00:00,203.09,203.6,202.81,202.97,15371.0,203.09,203.6,202.81,202.97,15371.0
2023-04-26 12:05:00,202.92,203.65,202.91,203.46,10103.0,202.92,203.65,202.91,203.46,10103.0
2023-04-26 12:10:00,203.33,203.65,203.1,203.65,13675.0,203.33,203.65,203.1,203.65,13675.0
2023-04-26 12:15:00,203.61,203.67,202.92,202.97,11354.0,203.61,203.67,202.92,202.97,11354.0
2023-04-26 12:20:00,202.8,202.91,202.53,202.84,9370.0,202.8,202.91,202.53,202.84,9370.0
2023-04-26 12:25:00,202.93,203.61,202.69,203.61,12872.0,202.93,203.61,202.69,203.61,12872.0
2023-04-26 12:30:00,203.5,203.67,203.06,203.06,8836.0,203.5,203.67,203.06,203.06,8836.0
2023-04-26 12:35:00,203.05,203.09,202.5,202.65,28423.0,203.05,203.09,202.5,202.65,28423.0
2023-04-26 12:40:00,202.57,202.85,202.43,202.58,23096.0,202.57,202.85,202.43,202.58,23096.0
2023-04-26 12:45:00,202.53,203.36,202.49,203.21,19043.0,202.53,203.36,202.49,203.21,19043.0
2023-04-26 12:50:00,203.44,203.52,202.63,202.63,12120.0,203.44,203.52,202.63,202.63,12120.0
2023-04-26 12:55:00,202.5,202.56,201.68,201.92,24022.0,202.5,202.56,201.68,201.92,24022.0
2023-04-26 13:00:00,201.86,202.87,201.85,202.49,8826.0,201.86,202.87,201.85,202.49,8826.0
2023-04-26 13:05:00,202.53,202.53,201.85,202.17,18356.0,202.53,202.53,201.85,202.17,18356.0
2023-04-26 13:10:00,202.3,202.49,201.8,201.8,5985.0,202.3,202.49,201.8,201.8,5985.0
2023-04-26 13:15:00,201.9,202.23,201.77,202.02,6539.0,201.9,202.23,201.77,202.02,6539.0
2023-04-26 13:20:00,201.88,202.19,201.71,201.71,5859.0,201.88,202.19,201.71,201.71,5859.0
2023-04-26 13:25:00,201.73,201.76,201.18,201.37,27662.0,201.73,201.76,201.18,201.37,27662.0
2023-04-26 13:30:00,201.37,201.39,200.85,201.08,15594.0,201.37,201.39,200.85,201.08,15594.0
2023-04-26 13:35:00,201.08,201.21,200.83,200.84,8439.0,201.08,201.21,200.83,200.84,8439.0
2023-04-26 13:40:00,200.86,200.98,200.46,200.49,8312.0,200.86,200.98,200.46,200.49,8312.0
2023-04-26 13:45:00,200.46,200.91,200.42,200.67,6043.0,200.46,200.91,200.42,200.67,6043.0
2023-04-26 13:50:00,200.57,200.84,200.07,200.84,13048.0,200.57,200.84,200.07,200.84,13048.0
2023-04-26 13:55:00,200.69,200.71,200.15,200.24,13091.0,200.69,200.71,200.15,200.24,13091.0
2023-04-26 14:00:00,200.3,200.3,199.56,199.76,23386.0,200.3,200.3,199.56,199.76,23386.0
2023-04-26 14:05:00,199.7,200.01,199.62,199.76,11568.0,199.7,200.01,199.62,199.76,11568.0
2023-04-26 14:10:00,199.89,200.24,199.75,200.18,26989.0,199.89,200.24,199.75,200.18,26989.0
2023-04-26 14:15:00,200.22,200.81,200.11,200.38,16070.0,200.22,200.81,200.11,200.38,16070.0
2023-04-26 14:20:00,200.3,200.83,200.14,200.75,7987.0,200.3,200.83,200.14,200.75,7987.0
2023-04-26 14:25:00,200.87,201.07,200.6,200.95,8503.0,200.87,201.07,200.6,200.95,8503.0
2023-04-26 14:30:00,200.91,200.93,199.9,200.14,10659.0,200.91,200.93,199.9,200.14,10659.0
2023-04-26 14:35:00,200.02,200.06,199.74,199.74,10702.0,200.02,200.06,199.74,199.74,10702.0
2023-04-26 14:40:00,199.73,199.91,198.82,198.91,20305.0,199.73,199.91,198.82,198.91,20305.0
2023-04-26 14:45:00,198.99,198.99,198.21,198.91,19050.0,198.99,198.99,198.21,198.91,19050.0
2023-04-26 14:50:00,198.91,199.16,198.08,198.24,12755.0,198.91,199.16,198.08,198.24,12755.0
2023-04-26 14:55:00,198.24,198.83,198.13,198.56,35682.0,198.24,198.83,198.13,198.56,35682.0
2023-04-26 15:00:00,198.7,198.7,198.1,198.34,28645.0,198.7,198.7,198.1,198.34,28645.0
2023-04-26 15:05:00,198.42,198.72,198.41,198.51,20138.0,198.42,198.72,198.41,198.51,20138.0
2023-04-26 15:10:00,198.51,199.4,198.4,199.26,11649.0,198.51,199.4,198.4,199.26,11649.0
2023-04-26 15:15:00,199.23,199.48,198.88,199.17,14267.0,199.23,199.48,198.88,199.17,14267.0
2023-04-26 15:20:00,199.07,199.22,198.83,199.05,7559.0,199.07,199.22,198.83,199.05,7559.0
2023-04-26 15:25:00,199.13,199.52,199.1,199.15,31476.0,199.13,199.52,199.1,199.15,31476.0
2023-04-26 15:30:00,199.15,199.4,198.48,198.48,29141.0,199.15,199.4,198.48,198.48,29141.0
2023-04-26 15:35:00,198.49,198.68,198.09,198.2,23810.0,198.49,198.68,198.09,198.2,23810.0
2023-04-26 15:40:00,198.24,198.45,198.03,198.36,50754.0,198.24,198.45,198.03,198.36,50754.0
2023-04-26 15:45:00,198.34,198.83,198.34,198.7,26428.0,198.34,198.83,198.34,198.7,26428.0
2023-04-26 15:50:00,198.61,198.92,198.22,198.87,49609.0,198.61,198.92,198.22,198.87,49609.0
2023-04-26 15:55:00,198.74,199.76,198.74,199.55,78236.0,198.74,199.76,198.74,199.55,78236.0
2023-04-27 09:30:00,200.59,202.74,200.5,201.26,46285.0,200.59,202.74,200.5,201.26,46285.0
2023-04-27 09:35:00,201.23,201.56,200.0,201.24,20725.0,201.23,201.56,200.0,201.24,20725.0
2023-04-27 09:40:00,201.0,202.5,200.5,200.5,15820.0,201.0,202.5,200.5,200.5,15820.0
2023-04-27 09:45:00,200.84,201.61,199.56,199.94,29243.0,200.84,201.61,199.56,199.94,29243.0
2023-04-27 09:50:00,200.02,201.5,200.02,201.5,17079.0,200.02,201.5,200.02,201.5,17079.0
2023-04-27 09:55:00,201.5,201.5,199.77,199.87,15304.0,201.5,201.5,199.77,199.87,15304.0
2023-04-27 10:00:00,199.61,200.31,199.0,200.03,30771.0,199.61,200.31,199.0,200.03,30771.0
2023-04-27 10:05:00,200.14,200.23,199.31,200.19,33262.0,200.14,200.23,199.31,200.19,33262.0
2023-04-27 10:10:00,200.18,200.25,199.48,199.8,14665.0,200.18,200.25,199.48,199.8,14665.0
2023-04-27 10:15:00,199.84,200.24,199.35,199.55,19052.0,199.84,200.24,199.35,199.55,19052.0
2023-04-27 10:20:00,199.51,199.61,198.78,198.86,27525.0,199.51,199.61,198.78,198.86,27525.0
2023-04-27 10:25:00,198.94,199.11,198.63,198.83,29419.0,198.94,199.11,198.63,198.83,29419.0
2023-04-27 10:30:00,199.0,200.0,198.78,199.97,24815.0,199.0,200.0,198.78,199.97,24815.0
2023-04-27 10:35:00,199.92,201.15,199.8,200.94,16862.0,199.92,201.15,199.8,200.94,16862.0
2023-04-27 10:40:00,200.99,201.1,200.31,200.71,7273.0,200.99,201.1,200.31,200.71,7273.0
2023-04-27 10:45:00,200.45,200.73,200.26,200.67,9236.0,200.45,200.73,200.26,200.67,9236.0
2023-04-27 10:50:00,200.75,200.95,200.58,200.68,5336.0,200.75,200.95,200.58,200.68,5336.0
2023-04-27 10:55:00,200.75,200.82,200.0,200.12,10682.0,200.75,200.82,200.0,200.12,10682.0
2023-04-27 11:00:00,200.18,200.91,199.97,200.46,8345.0,200.18,200.91,199.97,200.46,8345.0
2023-04-27 11:05:00,200.47,201.15,200.43,201.09,21497.0,200.47,201.15,200.43,201.09,21497.0
2023-04-27 11:10:00,201.1,201.37,200.65,201.37,8216.0,201.1,201.37,200.65,201.37,8216.0
2023-04-27 11:15:00,201.31,201.87,200.9,201.49,9198.0,201.31,201.87,200.9,201.49,9198.0
2023-04-27 11:20:00,201.59,202.62,201.59,202.53,15895.0,201.59,202.62,201.59,202.53,15895.0
2023-04-27 11:25:00,202.64,203.64,202.51,203.02,20583.0,202.64,203.64,202.51,203.02,20583.0
2023-04-27 11:30:00,203.08,203.4,202.8,203.1,10448.0,203.08,203.4,202.8,203.1,10448.0
2023-04-27 11:35:00,202.99,203.58,202.65,202.78,10464.0,202.99,203.58,202.65,202.78,10464.0
2023-04-27 11:40:00,202.64,203.14,202.49,202.92,12850.0,202.64,203.14,202.49,202.92,12850.0
2023-04-27 11:45:00,202.91,203.32,202.72,202.77,20733.0,202.91,203.32,202.72,202.77,20733.0
2023-04-27 11:50:00,202.85,203.0,202.42,202.5,14570.0,202.85,203.0,202.42,202.5,14570.0
2023-04-27 11:55:00,202.5,202.8,202.4,202.44,5227.0,202.5,202.8,202.4,202.44,5227.0
2023-04-27 12:00:00,202.68,202.98,202.38,202.38,7083.0,202.68,202.98,202.38,202.38,7083.0
2023-04-27 12:05:00,202.38,202.74,202.38,202.74,7536.0,202.38,202.74,202.38,202.74,7536.0
2023-04-27 12:10:00,202.79,202.84,202.4,202.8,10544.0,202.79,202.84,202.4,202.8,10544.0
2023-04-27 12:15:00,202.68,202.83,202.67,202.8,5573.0,202.68,202.83,202.67,202.8,5573.0
2023-04-27 12:20:00,202.8,202.88,202.3,202.73,5483.0,202.8,202.88,202.3,202.73,5483.0
2023-04-27 12:25:00,202.49,202.71,202.29,202.69,8179.0,202.49,202.71,202.29,202.69,8179.0
2023-04-27 12:30:00,202.73,202.89,202.5,202.81,45062.0,202.73,202.89,202.5,202.81,45062.0
2023-04-27 12:35:00,202.7,202.78,202.06,202.24,7411.0,202.7,202.78,202.06,202.24,7411.0
2023-04-27 12:40:00,202.23,202.75,201.99,202.69,18831.0,202.23,202.75,201.99,202.69,18831.0
2023-04-27 12:45:00,202.72,202.76,201.89,201.91,13284.0,202.72,202.76,201.89,201.91,13284.0
2023-04-27 12:50:00,201.91,202.32,201.55,201.59,7066.0,201.91,202.32,201.55,201.59,7066.0
2023-04-27 12:55:00,201.5,201.88,201.45,201.79,5610.0,201.5,201.88,201.45,201.79,5610.0
2023-04-27 13:00:00,201.78,202.37,201.69,202.27,3062.0,201.78,202.37,201.69,202.27,3062.0
2023-04-27 13:05:00,202.37,202.5,202.07,202.47,7834.0,202.37,202.5,202.07,202.47,7834.0
2023-04-27 13:10:00,202.45,202.46,202.1,202.34,4852.0,202.45,202.46,202.1,202.34,4852.0
2023-04-27 13:15:00,202.37,202.63,202.07,202.18,4754.0,202.37,202.63,202.07,202.18,4754.0
2023-04-27 13:20:00,202.31,202.51,202.31,202.49,4907.0,202.31,202.51,202.31,202.49,4907.0
2023-04-27 13:25:00,202.36,202.36,202.11,202.27,4033.0,202.36,202.36,202.11,202.27,4033.0
2023-04-27 13:30:00,202.35,202.76,202.22,202.6,13911.0,202.35,202.76,202.22,202.6,13911.0
2023-04-27 13:35:00,202.7,202.93,201.99,202.16,38693.0,202.7,202.93,201.99,202.16,38693.0
2023-04-27 13:40:00,202.17,202.17,201.18,201.22,10174.0,202.17,202.17,201.18,201.22,10174.0
2023-04-27 13:45:00,201.21,201.78,201.21,201.66,14165.0,201.21,201.78,201.21,201.66,14165.0
2023-04-27 13:50:00,201.65,201.67,201.45,201.61,5780.0,201.65,201.67,201.45,201.61,5780.0
2023-04-27 13:55:00,201.53,201.53,201.01,201.28,5920.0,201.53,201.53,201.01,201.28,5920.0
2023-04-27 14:00:00,201.35,201.88,201.33,201.83,8354.0,201.35,201.88,201.33,201.83,8354.0
2023-04-27 14:05:00,201.83,202.13,201.83,201.9,8467.0,201.83,202.13,201.83,201.9,8467.0
2023-04-27 14:10:00,201.85,202.08,201.78,201.8,4728.0,201.85,202.08,201.78,201.8,4728.0
2023-04-27 14:15:00,201.79,202.06,201.7,201.99,6182.0,201.79,202.06,201.7,201.99,6182.0
2023-04-27 14:20:00,201.99,201.99,201.58,201.78,8959.0,201.99,201.99,201.58,201.78,8959.0
2023-04-27 14:25:00,201.78,202.03,201.46,201.85,9532.0,201.78,202.03,201.46,201.85,9532.0
2023-04-27 14:30:00,201.81,202.12,201.67,202.12,10390.0,201.81,202.12,201.67,202.12,10390.0
2023-04-27 14:35:00,202.19,202.38,202.09,202.28,11502.0,202.19,202.38,202.09,202.28,11502.0
2023-04-27 14:40:00,202.28,202.34,201.91,202.12,7780.0,202.28,202.34,201.91,202.12,7780.0
2023-04-27 14:45:00,202.12,202.12,201.67,201.91,20122.0,202.12,202.12,201.67,201.91,20122.0
2023-04-27 14:50:00,201.95,202.78,201.95,202.6,13211.0,201.95,202.78,201.95,202.6,13211.0
2023-04-27 14:55:00,202.63,202.68,202.31,202.59,14096.0,202.63,202.68,202.31,202.59,14096.0
2023-04-27 15:00:00,202.53,202.53,201.92,202.06,10279.0,202.53,202.53,201.92,202.06,10279.0
2023-04-27 15:05:00,202.02,202.04,201.78,201.9,14106.0,202.02,202.04,201.78,201.9,14106.0
2023-04-27 15:10:00,201.9,202.0,201.32,201.52,11681.0,201.9,202.0,201.32,201.52,11681.0
2023-04-27 15:15:00,201.54,201.76,201.34,201.55,15857.0,201.54,201.76,201.34,201.55,15857.0
2023-04-27 15:20:00,201.59,201.77,201.37,201.38,10551.0,201.59,201.77,201.37,201.38,10551.0
2023-04-27 15:25:00,201.33,201.62,201.29,201.51,15217.0,201.33,201.62,201.29,201.51,15217.0
2023-04-27 15:30:00,201.49,201.89,201.45,201.83,17575.0,201.49,201.89,201.45,201.83,17575.0
2023-04-27 15:35:00,201.86,202.16,201.63,201.73,22773.0,201.86,202.16,201.63,201.73,22773.0
2023-04-27 15:40:00,201.69,201.87,200.86,201.16,33670.0,201.69,201.87,200.86,201.16,33670.0
2023-04-27 15:45:00,201.11,201.18,200.59,200.65,38446.0,201.11,201.18,200.59,200.65,38446.0
2023-04-27 15:50:00,200.59,200.85,199.69,200.72,111787.0,200.59,200.85,199.69,200.72,111787.0
2023-04-27 15:55:00,200.71,200.82,199.93,200.81,135818.0,200.71,200.82,199.93,200.81,135818.0
2023-04-28 09:30:00,184.68,184.97,178.0,178.49,532538.0,184.68,184.97,178.0,178.49,532538.0
2023-04-28 09:35:00,178.12,179.65,175.61,178.17,365857.0,178.12,179.65,175.61,178.17,365857.0
2023-04-28 09:40:00,178.1,178.9,173.6,174.89,361925.0,178.1,178.9,173.6,174.89,361925.0
2023-04-28 09:45:00,174.89,175.56,172.77,173.09,251228.0,174.89,175.56,172.77,173.09,251228.0
2023-04-28 09:50:00,173.09,173.5,171.32,173.06,212114.0,173.09,173.5,171.32,173.06,212114.0
2023-04-28 09:55:00,173.15,174.75,173.01,174.39,174418.0,173.15,174.75,173.01,174.39,174418.0
2023-04-28 10:00:00,174.31,175.58,173.84,175.3,117833.0,174.31,175.58,173.84,175.3,117833.0
2023-04-28 10:05:00,175.16,176.92,175.12,176.2,198138.0,175.16,176.92,175.12,176.2,198138.0
2023-04-28 10:10:00,176.0,176.35,174.4,174.7,136376.0,176.0,176.35,174.4,174.7,136376.0
2023-04-28 10:15:00,174.75,174.79,171.88,173.88,153126.0,174.75,174.79,171.88,173.88,153126.0
2023-04-28 10:20:00,173.78,174.16,172.61,173.68,104408.0,173.78,174.16,172.61,173.68,104408.0
2023-04-28 10:25:00,173.78,175.22,173.36,175.22,102919.0,173.78,175.22,173.36,175.22,102919.0
2023-04-28 10:30:00,175.24,175.89,174.2,174.65,122123.0,175.24,175.89,174.2,174.65,122123.0
2023-04-28 10:35:00,174.64,174.66,172.99,173.95,77035.0,174.64,174.66,172.99,173.95,77035.0
2023-04-28 10:40:00,173.78,174.15,172.5,172.87,93769.0,173.78,174.15,172.5,172.87,93769.0
2023-04-28 10:45:00,172.86,173.16,171.75,171.82,102198.0,172.86,173.16,171.75,171.82,102198.0
2023-04-28 10:50:00,171.82,172.0,171.29,171.62,84870.0,171.82,172.0,171.29,171.62,84870.0
2023-04-28 10:55:00,171.53,172.09,170.56,171.52,110751.0,171.53,172.09,170.56,171.52,110751.0
2023-04-28 11:00:00,171.43,171.93,170.55,171.06,65509.0,171.43,171.93,170.55,171.06,65509.0
2023-04-28 11:05:00,171.07,172.18,171.07,172.07,54145.0,171.07,172.18,171.07,172.07,54145.0
2023-04-28 11:10:00,172.07,172.82,172.07,172.59,50607.0,172.07,172.82,172.07,172.59,50607.0
2023-04-28 11:15:00,172.6,172.93,172.0,172.71,61615.0,172.6,172.93,172.0,172.71,61615.0
2023-04-28 11:20:00,172.67,173.42,172.44,172.99,72585.0,172.67,173.42,172.44,172.99,72585.0
2023-04-28 11:25:00,173.15,173.94,173.01,173.48,77036.0,173.15,173.94,173.01,173.48,77036.0
2023-04-28 11:30:00,173.46,174.21,173.36,173.72,67380.0,173.46,174.21,173.36,173.72,67380.0
2023-04-28 11:35:00,173.67,173.91,172.92,173.15,47488.0,173.67,173.91,172.92,173.15,47488.0
2023-04-28 11:40:00,173.14,173.14,172.07,172.08,46070.0,173.14,173.14,172.07,172.08,46070.0
2023-04-28 11:45:00,172.02,172.71,171.8,172.36,58149.0,172.02,172.71,171.8,172.36,58149.0
2023-04-28 11:50:00,172.33,172.53,171.9,172.41,29703.0,172.33,172.53,171.9,172.41,29703.0
2023-04-28 11:55:00,172.36,172.37,171.88,172.27,40392.0,172.36,172.37,171.88,172.27,40392.0
2023-04-28 12:00:00,172.22,173.07,172.22,172.7,42459.0,172.22,173.07,172.22,172.7,42459.0
2023-04-28 12:05:00,172.67,173.15,172.49,172.81,33351.0,172.67,173.15,172.49,172.81,33351.0
2023-04-28 12:10:00,172.81,172.81,172.12,172.47,23584.0,172.81,172.81,172.12,172.47,23584.0
2023-04-28 12:15:00,172.51,173.44,172.3,173.03,34269.0,172.51,173.44,172.3,173.03,34269.0
2023-04-28 12:20:00,172.92,173.75,172.78,173.63,28762.0,172.92,173.75,172.78,173.63,28762.0
2023-04-28 12:25:00,173.63,174.98,173.53,174.5,47793.0,173.63,174.98,173.53,174.5,47793.0
2023-04-28 12:30:00,174.61,175.19,174.43,174.6,53931.0,174.61,175.19,174.43,174.6,53931.0
2023-04-28 12:35:00,174.58,174.78,174.22,174.69,23543.0,174.58,174.78,174.22,174.69,23543.0
2023-04-28 12:40:00,174.71,175.29,174.44,175.04,49497.0,174.71,175.29,174.44,175.04,49497.0
2023-04-28 12:45:00,175.03,176.24,175.0,176.04,58452.0,175.03,176.24,175.0,176.04,58452.0
2023-04-28 12:50:00,176.0,176.83,175.9,176.27,44590.0,176.0,176.83,175.9,176.27,44590.0
2023-04-28 12:55:00,176.44,176.71,176.13,176.38,34742.0,176.44,176.71,176.13,176.38,34742.0
2023-04-28 13:00:00,176.3,177.19,176.28,176.28,62583.0,176.3,177.19,176.28,176.28,62583.0
2023-04-28 13:05:00,176.38,177.18,176.22,176.93,45362.0,176.38,177.18,176.22,176.93,45362.0
2023-04-28 13:10:00,176.97,177.74,176.94,177.44,73305.0,176.97,177.74,176.94,177.44,73305.0
2023-04-28 13:15:00,177.45,177.56,176.73,176.9,45425.0,177.45,177.56,176.73,176.9,45425.0
2023-04-28 13:20:00,176.9,177.88,176.86,177.84,25223.0,176.9,177.88,176.86,177.84,25223.0
2023-04-28 13:25:00,177.88,178.39,177.54,177.76,36723.0,177.88,178.39,177.54,177.76,36723.0
2023-04-28 13:30:00,177.72,178.36,177.69,177.77,45221.0,177.72,178.36,177.69,177.77,45221.0
2023-04-28 13:35:00,177.78,178.6,177.58,178.6,39161.0,177.78,178.6,177.58,178.6,39161.0
2023-04-28 13:40:00,178.52,178.86,177.8,178.08,58207.0,178.52,178.86,177.8,178.08,58207.0
2023-04-28 13:45:00,177.94,178.93,177.87,178.62,37463.0,177.94,178.93,177.87,178.62,37463.0
2023-04-28 13:50:00,178.62,179.69,178.62,179.48,75858.0,178.62,179.69,178.62,179.48,75858.0
2023-04-28 13:55:00,179.4,180.4,179.26,180.36,87969.0,179.4,180.4,179.26,180.36,87969.0
2023-04-28 14:00:00,180.34,181.21,180.3,180.76,123957.0,180.34,181.21,180.3,180.76,123957.0
2023-04-28 14:05:00,180.84,181.42,180.79,180.94,66972.0,180.84,181.42,180.79,180.94,66972.0
2023-04-28 14:10:00,180.94,181.81,180.3,181.42,121361.0,180.94,181.81,180.3,181.42,121361.0
2023-04-28 14:15:00,181.42,181.81,181.0,181.46,61297.0,181.42,181.81,181.0,181.46,61297.0
2023-04-28 14:20:00,181.42,181.44,180.65,181.44,57179.0,181.42,181.44,180.65,181.44,57179.0
2023-04-28 14:25:00,181.36,181.36,180.3,180.53,52391.0,181.36,181.36,180.3,180.53,52391.0
2023-04-28 14:30:00,180.61,181.29,180.6,181.07,63482.0,180.61,181.29,180.6,181.07,63482.0
2023-04-28 14:35:00,181.03,181.11,180.75,181.02,32889.0,181.03,181.11,180.75,181.02,32889.0
2023-04-28 14:40:00,181.04,181.95,180.93,181.42,88975.0,181.04,181.95,180.93,181.42,88975.0
2023-04-28 14:45:00,181.4,182.0,180.93,181.8,104990.0,181.4,182.0,180.93,181.8,104990.0
2023-04-28 14:50:00,181.75,182.0,181.19,181.3,53031.0,181.75,182.0,181.19,181.3,53031.0
2023-04-28 14:55:00,181.25,181.85,181.11,181.82,90439.0,181.25,181.85,181.11,181.82,90439.0
2023-04-28 15:00:00,181.78,182.12,181.32,181.45,88333.0,181.78,182.12,181.32,181.45,88333.0
2023-04-28 15:05:00,181.53,181.53,180.82,181.14,50047.0,181.53,181.53,180.82,181.14,50047.0
2023-04-28 15:10:00,181.22,181.85,180.92,180.95,52951.0,181.22,181.85,180.92,180.95,52951.0
2023-04-28 15:15:00,180.88,182.85,180.88,182.75,74924.0,180.88,182.85,180.88,182.75,74924.0
2023-04-28 15:20:00,182.68,182.97,182.01,182.56,82089.0,182.68,182.97,182.01,182.56,82089.0
2023-04-28 15:25:00,182.68,183.2,182.54,182.97,75385.0,182.68,183.2,182.54,182.97,75385.0
2023-04-28 15:30:00,182.97,183.06,182.1,182.39,101043.0,182.97,183.06,182.1,182.39,101043.0
2023-04-28 15:35:00,182.39,182.63,181.64,181.96,71482.0,182.39,182.63,181.64,181.96,71482.0
2023-04-28 15:40:00,181.95,182.18,181.5,181.78,81385.0,181.95,182.18,181.5,181.78,81385.0
2023-04-28 15:45:00,181.8,182.17,181.31,181.64,88277.0,181.8,182.17,181.31,181.64,88277.0
2023-04-28 15:50:00,181.64,182.93,181.44,182.64,184456.0,181.64,182.93,181.44,182.64,184456.0
2023-04-28 15:55:00,182.66,182.89,182.41,182.58,272777.0,182.66,182.89,182.41,182.58,272777.0
2023-05-01 09:30:00,182.58,182.7,181.08,182.32,76541.0,182.58,182.7,181.08,182.32,76541.0
2023-05-01 09:35:00,182.1,183.75,181.7,182.81,40074.0,182.1,183.75,181.7,182.81,40074.0
2023-05-01 09:40:00,182.87,183.37,182.18,182.76,33063.0,182.87,183.37,182.18,182.76,33063.0
2023-05-01 09:45:00,182.78,183.69,182.29,183.63,43298.0,182.78,183.69,182.29,183.63,43298.0
2023-05-01 09:50:00,183.26,184.3,183.0,183.06,62465.0,183.26,184.3,183.0,183.06,62465.0
2023-05-01 09:55:00,183.07,183.89,182.85,183.68,18568.0,183.07,183.89,182.85,183.68,18568.0
2023-05-01 10:00:00,183.6,185.48,182.76,184.97,61828.0,183.6,185.48,182.76,184.97,61828.0
2023-05-01 10:05:00,185.11,186.24,184.8,186.24,47212.0,185.11,186.24,184.8,186.24,47212.0
2023-05-01 10:10:00,186.29,187.16,185.67,185.95,47509.0,186.29,187.16,185.67,185.95,47509.0
2023-05-01 10:15:00,186.12,188.25,186.02,187.71,59112.0,186.12,188.25,186.02,187.71,59112.0
2023-05-01 10:20:00,187.72,188.19,187.19,187.58,47455.0,187.72,188.19,187.19,187.58,47455.0
2023-05-01 10:25:00,187.46,188.03,185.82,186.08,59706.0,187.46,188.03,185.82,186.08,59706.0
2023-05-01 10:30:00,186.19,186.3,185.06,185.19,57948.0,186.19,186.3,185.06,185.19,57948.0
2023-05-01 10:35:00,185.07,186.1,185.02,185.84,58250.0,185.07,186.1,185.02,185.84,58250.0
2023-05-01 10:40:00,185.9,185.9,184.8,184.99,35359.0,185.9,185.9,184.8,184.99,35359.0
2023-05-01 10:45:00,184.96,185.82,184.51,185.39,33763.0,184.96,185.82,184.51,185.39,33763.0
2023-05-01 10:50:00,185.23,185.36,183.85,183.94,37498.0,185.23,185.36,183.85,183.94,37498.0
2023-05-01 10:55:00,183.83,183.95,182.81,183.26,60399.0,183.83,183.95,182.81,183.26,60399.0
2023-05-01 11:00:00,183.17,183.4,181.87,182.22,39192.0,183.17,183.4,181.87,182.22,39192.0
2023-05-01 11:05:00,182.21,182.62,182.1,182.42,13728.0,182.21,182.62,182.1,182.42,13728.0
2023-05-01 11:10:00,182.37,182.45,181.45,181.55,18339.0,182.37,182.45,181.45,181.55,18339.0
2023-05-01 11:15:00,181.51,181.51,181.01,181.38,36163.0,181.51,181.51,181.01,181.38,36163.0
2023-05-01 11:20:00,181.38,181.55,181.05,181.06,16547.0,181.38,181.55,181.05,181.06,16547.0
2023-05-01 11:25:00,181.06,181.41,180.77,180.9,26493.0,181.06,181.41,180.77,180.9,26493.0
2023-05-01 11:30:00,180.85,181.26,180.67,180.93,26648.0,180.85,181.26,180.67,180.93,26648.0
2023-05-01 11:35:00,180.88,181.53,180.85,181.53,9729.0,180.88,181.53,180.85,181.53,9729.0
2023-05-01 11:40:00,181.44,181.79,181.36,181.41,19085.0,181.44,181.79,181.36,181.41,19085.0
2023-05-01 11:45:00,181.39,181.97,181.37,181.46,13116.0,181.39,181.97,181.37,181.46,13116.0
2023-05-01 11:50:00,181.45,182.15,181.34,182.01,27850.0,181.45,182.15,181.34,182.01,27850.0
2023-05-01 11:55:00,181.97,182.53,181.92,182.53,14863.0,181.97,182.53,181.92,182.53,14863.0
2023-05-01 12:00:00,182.43,182.73,182.26,182.63,14277.0,182.43,182.73,182.26,182.63,14277.0
2023-05-01 12:05:00,182.62,182.69,182.32,182.46,10686.0,182.62,182.69,182.32,182.46,10686.0
2023-05-01 12:10:00,182.51,182.51,181.3,181.38,11716.0,182.51,182.51,181.3,181.38,11716.0
2023-05-01 12:15:00,181.51,181.94,181.32,181.91,7799.0,181.51,181.94,181.32,181.91,7799.0
2023-05-01 12:20:00,181.96,182.7,181.96,182.68,9789.0,181.96,182.7,181.96,182.68,9789.0
2023-05-01 12:25:00,182.59,183.1,182.52,183.09,18653.0,182.59,183.1,182.52,183.09,18653.0
2023-05-01 12:30:00,183.05,183.54,182.8,183.06,23730.0,183.05,183.54,182.8,183.06,23730.0
2023-05-01 12:35:00,182.82,183.12,182.72,182.74,5646.0,182.82,183.12,182.72,182.74,5646.0
2023-05-01 12:40:00,182.52,182.74,182.28,182.31,8063.0,182.52,182.74,182.28,182.31,8063.0
2023-05-01 12:45:00,182.28,182.54,182.25,182.48,6654.0,182.28,182.54,182.25,182.48,6654.0
2023-05-01 12:50:00,182.47,182.81,182.47,182.81,9808.0,182.47,182.81,182.47,182.81,9808.0
2023-05-01 12:55:00,182.72,183.36,182.62,183.19,9209.0,182.72,183.36,182.62,183.19,9209.0
2023-05-01 13:00:00,183.25,183.6,182.91,183.13,30715.0,183.25,183.6,182.91,183.13,30715.0
2023-05-01 13:05:00,183.18,183.31,182.95,183.03,23996.0,183.18,183.31,182.95,183.03,23996.0
2023-05-01 13:10:00,183.02,183.22,182.67,182.92,17982.0,183.02,183.22,182.67,182.92,17982.0
2023-05-01 13:15:00,182.91,182.94,182.09,182.19,10488.0,182.91,182.94,182.09,182.19,10488.0
2023-05-01 13:20:00,182.06,182.32,182.01,182.01,7506.0,182.06,182.32,182.01,182.01,7506.0
2023-05-01 13:25:00,182.05,182.05,181.4,181.59,14651.0,182.05,182.05,181.4,181.59,14651.0
2023-05-01 13:30:00,181.49,181.8,181.42,181.8,11540.0,181.49,181.8,181.42,181.8,11540.0
2023-05-01 13:35:00,181.8,181.84,181.5,181.73,6333.0,181.8,181.84,181.5,181.73,6333.0
2023-05-01 13:40:00,181.73,182.15,181.62,182.15,9366.0,181.73,182.15,181.62,182.15,9366.0
2023-05-01 13:45:00,182.05,182.13,181.66,181.92,8699.0,182.05,182.13,181.66,181.92,8699.0
2023-05-01 13:50:00,182.04,182.45,182.03,182.45,6848.0,182.04,182.45,182.03,182.45,6848.0
2023-05-01 13:55:00,182.54,183.05,182.54,183.0,24625.0,182.54,183.05,182.54,183.0,24625.0
2023-05-01 14:00:00,183.0,183.02,182.64,182.69,13686.0,183.0,183.02,182.64,182.69,13686.0
2023-05-01 14:05:00,182.68,182.72,182.32,182.32,12297.0,182.68,182.72,182.32,182.32,12297.0
2023-05-01 14:10:00,182.34,182.54,181.83,181.97,9874.0,182.34,182.54,181.83,181.97,9874.0
2023-05-01 14:15:00,181.95,182.17,181.94,182.04,10421.0,181.95,182.17,181.94,182.04,10421.0
2023-05-01 14:20:00,181.98,182.92,181.98,182.71,12748.0,181.98,182.92,181.98,182.71,12748.0
2023-05-01 14:25:00,182.83,183.12,182.51,182.58,16106.0,182.83,183.12,182.51,182.58,16106.0
2023-05-01 14:30:00,182.5,182.61,182.09,182.22,13484.0,182.5,182.61,182.09,182.22,13484.0
2023-05-01 14:35:00,182.13,182.72,182.12,182.72,11296.0,182.13,182.72,182.12,182.72,11296.0
2023-05-01 14:40:00,182.81,183.03,182.68,182.93,15647.0,182.81,183.03,182.68,182.93,15647.0
2023-05-01 14:45:00,182.81,182.95,182.49,182.86,10894.0,182.81,182.95,182.49,182.86,10894.0
2023-05-01 14:50:00,182.89,182.99,182.64,182.89,11163.0,182.89,182.99,182.64,182.89,11163.0
2023-05-01 14:55:00,182.86,182.86,181.74,181.75,26926.0,182.86,182.86,181.74,181.75,26926.0
2023-05-01 15:00:00,181.75,181.91,180.88,180.88,105666.0,181.75,181.91,180.88,180.88,105666.0
2023-05-01 15:05:00,180.9,181.0,179.7,179.75,132174.0,180.9,181.0,179.7,179.75,132174.0
2023-05-01 15:10:00,179.74,180.32,179.25,179.63,104807.0,179.74,180.32,179.25,179.63,104807.0
2023-05-01 15:15:00,179.5,179.97,179.26,179.56,64153.0,179.5,179.97,179.26,179.56,64153.0
2023-05-01 15:20:00,179.5,179.5,179.01,179.23,64001.0,179.5,179.5,179.01,179.23,64001.0
2023-05-01 15:25:00,179.25,179.42,178.76,179.06,79628.0,179.25,179.42,178.76,179.06,79628.0
2023-05-01 15:30:00,179.06,179.7,179.05,179.63,69055.0,179.06,179.7,179.05,179.63,69055.0
2023-05-01 15:35:00,179.59,180.19,179.5,180.19,49169.0,179.59,180.19,179.5,180.19,49169.0
2023-05-01 15:40:00,180.14,180.61,179.91,180.55,93626.0,180.14,180.61,179.91,180.55,93626.0
2023-05-01 15:45:00,180.55,181.07,180.5,180.84,66052.0,180.55,181.07,180.5,180.84,66052.0
2023-05-01 15:50:00,180.84,180.95,180.22,180.34,78963.0,180.84,180.95,180.22,180.34,78963.0
2023-05-01 15:55:00,180.44,180.97,179.72,180.85,182872.0,180.44,180.97,179.72,180.85,182872.0
2023-05-02 09:30:00,180.44,180.82,178.2,178.21,102585.0,180.44,180.82,178.2,178.21,102585.0
2023-05-02 09:35:00,178.31,179.7,177.37,179.7,50236.0,178.31,179.7,177.37,179.7,50236.0
2023-05-02 09:40:00,179.97,182.02,179.97,180.8,37886.0,179.97,182.02,179.97,180.8,37886.0
2023-05-02 09:45:00,181.02,181.48,180.35,181.21,10947.0,181.02,181.48,180.35,181.21,10947.0
2023-05-02 09:50:00,181.24,181.37,179.98,179.98,30552.0,181.24,181.37,179.98,179.98,30552.0
2023-05-02 09:55:00,180.07,180.07,178.88,179.61,31350.0,180.07,180.07,178.88,179.61,31350.0
2023-05-02 10:00:00,179.65,179.67,179.04,179.31,37216.0,179.65,179.67,179.04,179.31,37216.0
2023-05-02 10:05:00,179.35,179.38,178.08,178.2,24691.0,179.35,179.38,178.08,178.2,24691.0
2023-05-02 10:10:00,178.29,178.74,178.08,178.26,33095.0,178.29,178.74,178.08,178.26,33095.0
2023-05-02 10:15:00,178.34,178.48,177.83,178.02,22449.0,178.34,178.48,177.83,178.02,22449.0
2023-05-02 10:20:00,177.99,178.13,177.51,177.68,18987.0,177.99,178.13,177.51,177.68,18987.0
2023-05-02 10:25:00,177.74,178.28,177.45,177.56,27662.0,177.74,178.28,177.45,177.56,27662.0
2023-05-02 10:30:00,177.57,177.97,177.26,177.4,12081.0,177.57,177.97,177.26,177.4,12081.0
2023-05-02 10:35:00,177.49,177.59,176.91,177.16,16709.0,177.49,177.59,176.91,177.16,16709.0
2023-05-02 10:40:00,177.16,177.56,176.97,177.06,14728.0,177.16,177.56,176.97,177.06,14728.0
2023-05-02 10:45:00,177.07,177.54,176.15,176.44,26556.0,177.07,177.54,176.15,176.44,26556.0
2023-05-02 10:50:00,176.44,176.71,175.43,175.69,34757.0,176.44,176.71,175.43,175.69,34757.0
2023-05-02 10:55:00,175.77,176.4,175.52,175.89,22199.0,175.77,176.4,175.52,175.89,22199.0
2023-05-02 11:00:00,175.89,176.25,175.6,176.03,26759.0,175.89,176.25,175.6,176.03,26759.0
2023-05-02 11:05:00,176.03,176.57,175.94,176.56,15990.0,176.03,176.57,175.94,176.56,15990.0
2023-05-02 11:10:00,176.48,177.17,176.48,176.73,10344.0,176.48,177.17,176.48,176.73,10344.0
2023-05-02 11:15:00,176.8,177.22,176.67,176.89,14830.0,176.8,177.22,176.67,176.89,14830.0
2023-05-02 11:20:00,176.92,177.35,176.71,176.79,13122.0,176.92,177.35,176.71,176.79,13122.0
2023-05-02 11:25:00,176.73,176.89,176.43,176.43,19129.0,176.73,176.89,176.43,176.43,19129.0
2023-05-02 11:30:00,176.46,176.46,175.63,175.68,9362.0,176.46,176.46,175.63,175.68,9362.0
2023-05-02 11:35:00,175.6,175.6,174.88,175.39,31227.0,175.6,175.6,174.88,175.39,31227.0
2023-05-02 11:40:00,175.3,175.5,175.11,175.22,9028.0,175.3,175.5,175.11,175.22,9028.0
2023-05-02 11:45:00,175.22,175.53,174.98,175.1,16250.0,175.22,175.53,174.98,175.1,16250.0
2023-05-02 11:50:00,175.12,175.46,174.63,175.18,25446.0,175.12,175.46,174.63,175.18,25446.0
2023-05-02 11:55:00,175.24,175.31,174.99,175.18,10571.0,175.24,175.31,174.99,175.18,10571.0
2023-05-02 12:00:00,175.19,175.19,174.75,175.04,26575.0,175.19,175.19,174.75,175.04,26575.0
2023-05-02 12:05:00,175.03,175.38,174.8,174.97,10438.0,175.03,175.38,174.8,174.97,10438.0
2023-05-02 12:10:00,175.1,175.47,174.91,175.38,13597.0,175.1,175.47,174.91,175.38,13597.0
2023-05-02 12:15:00,175.27,175.28,174.91,175.0,14084.0,175.27,175.28,174.91,175.0,14084.0
2023-05-02 12:20:00,174.99,175.24,174.77,175.18,15098.0,174.99,175.24,174.77,175.18,15098.0
2023-05-02 12:25:00,175.11,175.55,174.97,175.21,14533.0,175.11,175.55,174.97,175.21,14533.0
2023-05-02 12:30:00,175.16,175.27,174.92,175.08,9212.0,175.16,175.27,174.92,175.08,9212.0
2023-05-02 12:35:00,175.11,175.36,174.89,174.9,12768.0,175.11,175.36,174.89,174.9,12768.0
2023-05-02 12:40:00,174.66,175.14,174.66,174.96,11462.0,174.66,175.14,174.66,174.96,11462.0
2023-05-02 12:45:00,174.9,175.09,174.85,175.09,11090.0,174.9,175.09,174.85,175.09,11090.0
2023-05-02 12:50:00,175.11,175.32,175.06,175.06,4905.0,175.11,175.32,175.06,175.06,4905.0
2023-05-02 12:55:00,175.04,175.5,175.04,175.5,11203.0,175.04,175.5,175.04,175.5,11203.0
2023-05-02 13:00:00,175.57,176.0,175.49,175.92,12018.0,175.57,176.0,175.49,175.92,12018.0
2023-05-02 13:05:00,176.05,176.59,175.94,176.09,27399.0,176.05,176.59,175.94,176.09,27399.0
2023-05-02 13:10:00,176.2,176.34,175.79,176.12,16614.0,176.2,176.34,175.79,176.12,16614.0
2023-05-02 13:15:00,176.03,176.03,175.69,175.69,4777.0,176.03,176.03,175.69,175.69,4777.0
2023-05-02 13:20:00,175.71,176.58,175.71,176.5,5221.0,175.71,176.58,175.71,176.5,5221.0
2023-05-02 13:25:00,176.53,176.54,176.31,176.31,9251.0,176.53,176.54,176.31,176.31,9251.0
2023-05-02 13:30:00,176.38,176.7,176.11,176.11,6095.0,176.38,176.7,176.11,176.11,6095.0
2023-05-02 13:35:00,176.15,176.59,176.07,176.34,11392.0,176.15,176.59,176.07,176.34,11392.0
2023-05-02 13:40:00,176.34,176.67,176.2,176.21,19400.0,176.34,176.67,176.2,176.21,19400.0
2023-05-02 13:45:00,176.15,176.3,175.86,175.86,5512.0,176.15,176.3,175.86,175.86,5512.0
2023-05-02 13:50:00,175.95,176.23,175.76,176.12,10148.0,175.95,176.23,175.76,176.12,10148.0
2023-05-02 13:55:00,176.1,176.1,175.46,175.57,9214.0,176.1,176.1,175.46,175.57,9214.0
2023-05-02 14:00:00,175.59,175.59,175.12,175.22,13498.0,175.59,175.59,175.12,175.22,13498.0
2023-05-02 14:05:00,175.28,175.28,175.0,175.09,15265.0,175.28,175.28,175.0,175.09,15265.0
2023-05-02 14:10:00,175.08,175.26,174.77,174.82,17153.0,175.08,175.26,174.77,174.82,17153.0
2023-05-02 14:15:00,174.83,174.92,174.63,174.75,11815.0,174.83,174.92,174.63,174.75,11815.0
2023-05-02 14:20:00,174.84,174.93,174.52,174.8,11272.0,174.84,174.93,174.52,174.8,11272.0
2023-05-02 14:25:00,174.75,174.88,174.53,174.88,8895.0,174.75,174.88,174.53,174.88,8895.0
2023-05-02 14:30:00,174.84,175.04,174.66,174.74,5503.0,174.84,175.04,174.66,174.74,5503.0
2023-05-02 14:35:00,174.8,175.27,174.62,175.07,11584.0,174.8,175.27,174.62,175.07,11584.0
2023-05-02 14:40:00,175.05,175.06,174.55,174.84,5818.0,175.05,175.06,174.55,174.84,5818.0
2023-05-02 14:45:00,174.88,175.47,174.87,175.44,10117.0,174.88,175.47,174.87,175.44,10117.0
2023-05-02 14:50:00,175.46,175.83,175.42,175.83,13804.0,175.46,175.83,175.42,175.83,13804.0
2023-05-02 14:55:00,175.81,175.98,175.58,175.61,15469.0,175.81,175.98,175.58,175.61,15469.0
2023-05-02 15:00:00,175.64,175.69,175.08,175.59,10078.0,175.64,175.69,175.08,175.59,10078.0
2023-05-02 15:05:00,175.5,175.64,175.42,175.51,5790.0,175.5,175.64,175.42,175.51,5790.0
2023-05-02 15:10:00,175.55,175.93,175.54,175.76,13421.0,175.55,175.93,175.54,175.76,13421.0
2023-05-02 15:15:00,175.85,175.99,175.37,175.51,14118.0,175.85,175.99,175.37,175.51,14118.0
2023-05-02 15:20:00,175.59,175.71,175.41,175.59,19831.0,175.59,175.71,175.41,175.59,19831.0
2023-05-02 15:25:00,175.63,175.7,175.43,175.46,18814.0,175.63,175.7,175.43,175.46,18814.0
2023-05-02 15:30:00,175.49,175.58,175.29,175.42,17773.0,175.49,175.58,175.29,175.42,17773.0
2023-05-02 15:35:00,175.43,175.96,175.42,175.89,20698.0,175.43,175.96,175.42,175.89,20698.0
2023-05-02 15:40:00,175.91,176.22,175.73,176.05,38494.0,175.91,176.22,175.73,176.05,38494.0
2023-05-02 15:45:00,176.11,176.12,175.47,175.52,21096.0,176.11,176.12,175.47,175.52,21096.0
2023-05-02 15:50:00,175.62,176.18,175.51,175.77,50951.0,175.62,176.18,175.51,175.77,50951.0
2023-05-02 15:55:00,175.76,176.54,175.76,176.38,102902.0,175.76,176.54,175.76,176.38,102902.0
2023-05-03 09:30:00,176.44,177.22,175.46,176.97,35378.0,176.44,177.22,175.46,176.97,35378.0
2023-05-03 09:35:00,176.57,177.47,176.44,176.58,5125.0,176.57,177.47,176.44,176.58,5125.0
2023-05-03 09:40:00,176.97,177.28,176.2,176.25,12623.0,176.97,177.28,176.2,176.25,12623.0
2023-05-03 09:45:00,176.56,177.52,176.48,177.52,26317.0,176.56,177.52,176.48,177.52,26317.0
2023-05-03 09:50:00,177.59,178.07,177.1,177.48,17457.0,177.59,178.07,177.1,177.48,17457.0
2023-05-03 09:55:00,177.47,177.54,176.63,176.63,4584.0,177.47,177.54,176.63,176.63,4584.0
2023-05-03 10:00:00,176.83,177.17,175.76,175.76,9023.0,176.83,177.17,175.76,175.76,9023.0
2023-05-03 10:05:00,175.77,176.02,175.07,175.31,15905.0,175.77,176.02,175.07,175.31,15905.0
2023-05-03 10:10:00,175.2,175.48,174.33,174.53,16756.0,175.2,175.48,174.33,174.53,16756.0
2023-05-03 10:15:00,174.29,175.19,174.17,175.19,23314.0,174.29,175.19,174.17,175.19,23314.0
2023-05-03 10:20:00,175.17,175.46,174.74,175.22,12222.0,175.17,175.46,174.74,175.22,12222.0
2023-05-03 10:25:00,175.21,175.32,174.7,174.94,12308.0,175.21,175.32,174.7,174.94,12308.0
2023-05-03 10:30:00,175.1,175.29,174.87,175.25,2900.0,175.1,175.29,174.87,175.25,2900.0
2023-05-03 10:35:00,175.33,175.7,174.86,175.2,12130.0,175.33,175.7,174.86,175.2,12130.0
2023-05-03 10:40:00,175.2,175.2,174.55,174.65,19496.0,175.2,175.2,174.55,174.65,19496.0
2023-05-03 10:45:00,174.64,174.97,174.58,174.93,7973.0,174.64,174.97,174.58,174.93,7973.0
2023-05-03 10:50:00,174.98,175.15,174.56,174.57,7159.0,174.98,175.15,174.56,174.57,7159.0
2023-05-03 10:55:00,174.64,175.64,174.64,175.53,6811.0,174.64,175.64,174.64,175.53,6811.0
2023-05-03 11:00:00,175.53,175.58,175.0,175.5,5533.0,175.53,175.58,175.0,175.5,5533.0
2023-05-03 11:05:00,175.5,175.73,175.41,175.49,6100.0,175.5,175.73,175.41,175.49,6100.0
2023-05-03 11:10:00,175.45,176.43,175.45,176.22,12969.0,175.45,176.43,175.45,176.22,12969.0
2023-05-03 11:15:00,176.22,176.34,175.51,175.73,8886.0,176.22,176.34,175.51,175.73,8886.0
2023-05-03 11:20:00,175.51,176.4,175.3,176.36,11647.0,175.51,176.4,175.3,176.36,11647.0
2023-05-03 11:25:00,176.28,176.62,175.56,175.56,8543.0,176.28,176.62,175.56,175.56,8543.0
2023-05-03 11:30:00,175.54,175.63,175.31,175.34,4341.0,175.54,175.63,175.31,175.34,4341.0
2023-05-03 11:35:00,175.15,175.16,174.7,174.71,4920.0,175.15,175.16,174.7,174.71,4920.0
2023-05-03 11:40:00,174.63,174.64,174.4,174.63,4988.0,174.63,174.64,174.4,174.63,4988.0
2023-05-03 11:45:00,174.53,174.97,174.4,174.9,10460.0,174.53,174.97,174.4,174.9,10460.0
2023-05-03 11:50:00,174.91,175.16,174.83,175.06,6094.0,174.91,175.16,174.83,175.06,6094.0
2023-05-03 11:55:00,175.05,175.5,175.05,175.22,6170.0,175.05,175.5,175.05,175.22,6170.0
2023-05-03 12:00:00,175.0,175.3,174.88,175.3,4589.0,175.0,175.3,174.88,175.3,4589.0
2023-05-03 12:05:00,175.25,175.52,175.07,175.27,9688.0,175.25,175.52,175.07,175.27,9688.0
2023-05-03 12:10:00,175.25,175.26,174.84,174.99,4415.0,175.25,175.26,174.84,174.99,4415.0
2023-05-03 12:15:00,175.05,175.32,174.85,175.25,7272.0,175.05,175.32,174.85,175.25,7272.0
2023-05-03 12:20:00,175.23,175.51,175.23,175.51,3695.0,175.23,175.51,175.23,175.51,3695.0
2023-05-03 12:25:00,175.52,175.52,175.02,175.11,7379.0,175.52,175.52,175.02,175.11,7379.0
2023-05-03 12:30:00,175.06,175.16,174.96,175.02,3756.0,175.06,175.16,174.96,175.02,3756.0
2023-05-03 12:35:00,174.97,175.32,174.96,175.21,5901.0,174.97,175.32,174.96,175.21,5901.0
2023-05-03 12:40:00,175.33,175.33,174.8,174.94,4239.0,175.33,175.33,174.8,174.94,4239.0
2023-05-03 12:45:00,174.9,175.11,174.89,175.11,3486.0,174.9,175.11,174.89,175.11,3486.0
2023-05-03 12:50:00,175.16,175.51,175.16,175.46,5201.0,175.16,175.51,175.16,175.46,5201.0
2023-05-03 12:55:00,175.47,175.63,175.29,175.55,6030.0,175.47,175.63,175.29,175.55,6030.0
2023-05-03 13:00:00,175.66,175.83,175.56,175.75,3756.0,175.66,175.83,175.56,175.75,3756.0
2023-05-03 13:05:00,175.88,176.04,175.67,176.01,8807.0,175.88,176.04,175.67,176.01,8807.0
2023-05-03 13:10:00,175.98,175.98,175.67,175.86,4337.0,175.98,175.98,175.67,175.86,4337.0
2023-05-03 13:15:00,175.86,176.03,175.72,175.84,7851.0,175.86,176.03,175.72,175.84,7851.0
2023-05-03 13:20:00,175.88,176.07,175.69,175.92,15364.0,175.88,176.07,175.69,175.92,15364.0
2023-05-03 13:25:00,175.92,176.46,175.91,176.38,5634.0,175.92,176.46,175.91,176.38,5634.0
2023-05-03 13:30:00,176.19,176.24,175.97,175.97,1315.0,176.19,176.24,175.97,175.97,1315.0
2023-05-03 13:35:00,175.99,176.03,175.61,175.75,7365.0,175.99,176.03,175.61,175.75,7365.0
2023-05-03 13:40:00,175.7,175.94,175.45,175.45,6469.0,175.7,175.94,175.45,175.45,6469.0
2023-05-03 13:45:00,175.4,175.4,174.85,175.06,5632.0,175.4,175.4,174.85,175.06,5632.0
2023-05-03 13:50:00,175.1,175.23,175.02,175.03,7083.0,175.1,175.23,175.02,175.03,7083.0
2023-05-03 13:55:00,175.16,175.7,175.16,175.68,7514.0,175.16,175.7,175.16,175.68,7514.0
2023-05-03 14:00:00,175.5,176.08,175.09,175.47,9016.0,175.5,176.08,175.09,175.47,9016.0
2023-05-03 14:05:00,175.29,175.75,175.15,175.39,7417.0,175.29,175.75,175.15,175.39,7417.0
2023-05-03 14:10:00,175.46,175.9,175.26,175.9,7744.0,175.46,175.9,175.26,175.9,7744.0
2023-05-03 14:15:00,175.91,176.28,175.91,176.28,10983.0,175.91,176.28,175.91,176.28,10983.0
2023-05-03 14:20:00,176.15,176.48,176.15,176.28,2720.0,176.15,176.48,176.15,176.28,2720.0
2023-05-03 14:25:00,176.25,176.78,176.02,176.07,6816.0,176.25,176.78,176.02,176.07,6816.0
2023-05-03 14:30:00,176.06,176.07,175.18,175.28,13859.0,176.06,176.07,175.18,175.28,13859.0
2023-05-03 14:35:00,175.14,175.76,174.49,175.76,13856.0,175.14,175.76,174.49,175.76,13856.0
2023-05-03 14:40:00,175.96,176.33,175.69,176.27,8187.0,175.96,176.33,175.69,176.27,8187.0
2023-05-03 14:45:00,176.27,176.62,175.94,175.97,7110.0,176.27,176.62,175.94,175.97,7110.0
2023-05-03 14:50:00,175.84,176.47,175.28,176.3,15089.0,175.84,176.47,175.28,176.3,15089.0
2023-05-03 14:55:00,176.32,176.7,176.0,176.55,12386.0,176.32,176.7,176.0,176.55,12386.0
2023-05-03 15:00:00,176.66,176.67,176.03,176.38,4863.0,176.66,176.67,176.03,176.38,4863.0
2023-05-03 15:05:00,176.3,176.64,175.6,175.78,8254.0,176.3,176.64,175.6,175.78,8254.0
2023-05-03 15:10:00,175.66,175.67,175.11,175.22,14531.0,175.66,175.67,175.11,175.22,14531.0
2023-05-03 15:15:00,175.15,175.68,174.78,175.34,11726.0,175.15,175.68,174.78,175.34,11726.0
2023-05-03 15:20:00,175.25,175.65,174.78,175.36,15708.0,175.25,175.65,174.78,175.36,15708.0
2023-05-03 15:25:00,175.38,175.69,174.71,174.76,6945.0,175.38,175.69,174.71,174.76,6945.0
2023-05-03 15:30:00,174.74,174.96,174.21,174.51,18437.0,174.74,174.96,174.21,174.51,18437.0
2023-05-03 15:35:00,174.52,174.67,174.17,174.17,8902.0,174.52,174.67,174.17,174.17,8902.0
2023-05-03 15:40:00,174.11,174.39,173.91,174.26,15254.0,174.11,174.39,173.91,174.26,15254.0
2023-05-03 15:45:00,174.25,174.49,174.07,174.49,15809.0,174.25,174.49,174.07,174.49,15809.0
2023-05-03 15:50:00,174.34,174.57,173.94,174.14,24036.0,174.34,174.57,173.94,174.14,24036.0
2023-05-03 15:55:00,174.01,174.39,173.92,174.36,41930.0,174.01,174.39,173.92,174.36,41930.0
2023-05-04 09:30:00,175.33,176.97,175.26,176.62,36946.0,175.33,176.97,175.26,176.62,36946.0
2023-05-04 09:35:00,176.7,176.85,175.21,175.22,14513.0,176.7,176.85,175.21,175.22,14513.0
2023-05-04 09:40:00,175.54,175.59,173.83,174.09,14447.0,175.54,175.59,173.83,174.09,14447.0
2023-05-04 09:45:00,174.06,174.35,173.62,173.84,26666.0,174.06,174.35,173.62,173.84,26666.0
2023-05-04 09:50:00,173.73,175.16,173.57,175.06,24217.0,173.73,175.16,173.57,175.06,24217.0
2023-05-04 09:55:00,175.08,175.15,174.4,174.8,15407.0,175.08,175.15,174.4,174.8,15407.0
2023-05-04 10:00:00,174.79,175.25,174.41,175.25,13287.0,174.79,175.25,174.41,175.25,13287.0
2023-05-04 10:05:00,175.47,175.47,174.4,174.85,12954.0,175.47,175.47,174.4,174.85,12954.0
2023-05-04 10:10:00,175.0,176.13,174.93,175.95,9556.0,175.0,176.13,174.93,175.95,9556.0
2023-05-04 10:15:00,176.05,176.34,174.85,175.22,17916.0,176.05,176.34,174.85,175.22,17916.0
2023-05-04 10:20:00,175.08,175.54,173.8,174.25,20962.0,175.08,175.54,173.8,174.25,20962.0
2023-05-04 10:25:00,174.26,174.45,173.63,173.91,9638.0,174.26,174.45,173.63,173.91,9638.0
2023-05-04 10:30:00,173.96,174.05,172.67,173.04,18838.0,173.96,174.05,172.67,173.04,18838.0
2023-05-04 10:35:00,173.04,173.32,172.7,173.0,12553.0,173.04,173.32,172.7,173.0,12553.0
2023-05-04 10:40:00,172.91,173.0,172.22,172.22,14636.0,172.91,173.0,172.22,172.22,14636.0
2023-05-04 10:45:00,172.26,173.21,172.15,172.84,12980.0,172.26,173.21,172.15,172.84,12980.0
2023-05-04 10:50:00,172.85,173.85,172.85,173.85,5146.0,172.85,173.85,172.85,173.85,5146.0
2023-05-04 10:55:00,173.99,174.13,173.11,173.27,13612.0,173.99,174.13,173.11,173.27,13612.0
2023-05-04 11:00:00,173.29,173.3,172.91,172.91,6391.0,173.29,173.3,172.91,172.91,6391.0
2023-05-04 11:05:00,172.81,173.48,172.79,173.48,7624.0,172.81,173.48,172.79,173.48,7624.0
2023-05-04 11:10:00,173.66,173.96,173.33,173.82,4630.0,173.66,173.96,173.33,173.82,4630.0
2023-05-04 11:15:00,173.75,173.97,173.3,173.3,5964.0,173.75,173.97,173.3,173.3,5964.0
2023-05-04 11:20:00,173.26,173.38,172.85,172.88,3740.0,173.26,173.38,172.85,172.88,3740.0
2023-05-04 11:25:00,173.02,173.45,173.02,173.08,10253.0,173.02,173.45,173.02,173.08,10253.0
2023-05-04 11:30:00,173.09,173.09,172.42,172.51,7639.0,173.09,173.09,172.42,172.51,7639.0
2023-05-04 11:35:00,172.53,172.53,172.0,172.03,18869.0,172.53,172.53,172.0,172.03,18869.0
2023-05-04 11:40:00,172.07,172.31,171.95,172.06,19263.0,172.07,172.31,171.95,172.06,19263.0
2023-05-04 11:45:00,172.02,172.29,172.0,172.26,18444.0,172.02,172.29,172.0,172.26,18444.0
2023-05-04 11:50:00,172.18,172.82,172.13,172.24,11844.0,172.18,172.82,172.13,172.24,11844.0
2023-05-04 11:55:00,172.21,172.58,172.0,172.04,16562.0,172.21,172.58,172.0,172.04,16562.0
2023-05-04 12:00:00,172.01,172.23,172.0,172.17,12610.0,172.01,172.23,172.0,172.17,12610.0
2023-05-04 12:05:00,172.08,172.24,171.97,172.11,6544.0,172.08,172.24,171.97,172.11,6544.0
2023-05-04 12:10:00,172.14,172.25,171.61,172.25,15288.0,172.14,172.25,171.61,172.25,15288.0
2023-05-04 12:15:00,172.25,172.67,172.25,172.67,3693.0,172.25,172.67,172.25,172.67,3693.0
2023-05-04 12:20:00,172.68,172.8,172.38,172.64,6819.0,172.68,172.8,172.38,172.64,6819.0
2023-05-04 12:25:00,172.56,172.58,172.38,172.47,4063.0,172.56,172.58,172.38,172.47,4063.0
2023-05-04 12:30:00,172.56,172.58,172.05,172.09,3276.0,172.56,172.58,172.05,172.09,3276.0
2023-05-04 12:35:00,172.05,172.1,171.89,171.92,5110.0,172.05,172.1,171.89,171.92,5110.0
2023-05-04 12:40:00,171.95,172.1,171.73,171.96,8305.0,171.95,172.1,171.73,171.96,8305.0
2023-05-04 12:45:00,172.02,172.35,172.02,172.35,6082.0,172.02,172.35,172.02,172.35,6082.0
2023-05-04 12:50:00,172.39,172.57,172.36,172.39,3475.0,172.39,172.57,172.36,172.39,3475.0
2023-05-04 12:55:00,172.53,172.97,172.53,172.84,6944.0,172.53,172.97,172.53,172.84,6944.0
2023-05-04 13:00:00,172.78,172.83,172.66,172.74,3853.0,172.78,172.83,172.66,172.74,3853.0
2023-05-04 13:05:00,172.79,173.21,172.79,173.14,9875.0,172.79,173.21,172.79,173.14,9875.0
2023-05-04 13:10:00,173.2,173.25,173.06,173.13,2867.0,173.2,173.25,173.06,173.13,2867.0
2023-05-04 13:15:00,173.23,173.57,173.2,173.2,3023.0,173.23,173.57,173.2,173.2,3023.0
2023-05-04 13:20:00,173.26,173.3,172.89,173.04,4917.0,173.26,173.3,172.89,173.04,4917.0
2023-05-04 13:25:00,172.99,173.26,172.93,173.18,18530.0,172.99,173.26,172.93,173.18,18530.0
2023-05-04 13:30:00,173.3,173.53,173.17,173.53,8479.0,173.3,173.53,173.17,173.53,8479.0
2023-05-04 13:35:00,173.55,173.55,172.94,172.97,4575.0,173.55,173.55,172.94,172.97,4575.0
2023-05-04 13:40:00,172.89,172.89,172.2,172.31,7158.0,172.89,172.89,172.2,172.31,7158.0
2023-05-04 13:45:00,172.21,172.42,172.1,172.13,3400.0,172.21,172.42,172.1,172.13,3400.0
2023-05-04 13:50:00,172.14,172.34,171.94,172.17,10002.0,172.14,172.34,171.94,172.17,10002.0
2023-05-04 13:55:00,172.2,172.33,172.09,172.13,5358.0,172.2,172.33,172.09,172.13,5358.0
2023-05-04 14:00:00,172.21,172.28,171.88,171.89,6735.0,172.21,172.28,171.88,171.89,6735.0
2023-05-04 14:05:00,171.87,172.08,171.65,171.92,7060.0,171.87,172.08,171.65,171.92,7060.0
2023-05-04 14:10:00,172.02,172.16,172.01,172.15,4840.0,172.02,172.16,172.01,172.15,4840.0
2023-05-04 14:15:00,172.06,172.06,171.72,171.78,3636.0,172.06,172.06,171.72,171.78,3636.0
2023-05-04 14:20:00,171.83,171.87,171.23,171.23,7425.0,171.83,171.87,171.23,171.23,7425.0
2023-05-04 14:25:00,171.27,171.31,171.12,171.12,3786.0,171.27,171.31,171.12,171.12,3786.0
2023-05-04 14:30:00,171.11,171.25,170.91,171.25,7339.0,171.11,171.25,170.91,171.25,7339.0
2023-05-04 14:35:00,171.24,171.62,171.19,171.22,5777.0,171.24,171.62,171.19,171.22,5777.0
2023-05-04 14:40:00,171.09,171.29,171.0,171.03,4673.0,171.09,171.29,171.0,171.03,4673.0
2023-05-04 14:45:00,171.04,171.23,170.92,171.02,3844.0,171.04,171.23,170.92,171.02,3844.0
2023-05-04 14:50:00,170.97,171.25,170.92,171.17,7221.0,170.97,171.25,170.92,171.17,7221.0
2023-05-04 14:55:00,171.21,171.43,171.11,171.11,4367.0,171.21,171.43,171.11,171.11,4367.0
2023-05-04 15:00:00,171.2,171.36,171.14,171.33,3804.0,171.2,171.36,171.14,171.33,3804.0
2023-05-04 15:05:00,171.36,171.72,171.19,171.3,7037.0,171.36,171.72,171.19,171.3,7037.0
2023-05-04 15:10:00,171.35,171.35,170.92,171.09,5773.0,171.35,171.35,170.92,171.09,5773.0
2023-05-04 15:15:00,171.15,171.23,171.03,171.11,8202.0,171.15,171.23,171.03,171.11,8202.0
2023-05-04 15:20:00,171.21,171.27,171.0,171.21,6345.0,171.21,171.27,171.0,171.21,6345.0
2023-05-04 15:25:00,171.2,171.78,171.2,171.78,10796.0,171.2,171.78,171.2,171.78,10796.0
2023-05-04 15:30:00,171.75,171.86,171.41,171.53,21287.0,171.75,171.86,171.41,171.53,21287.0
2023-05-04 15:35:00,171.55,171.55,171.27,171.34,17728.0,171.55,171.55,171.27,171.34,17728.0
2023-05-04 15:40:00,171.31,171.33,170.98,171.16,13232.0,171.31,171.33,170.98,171.16,13232.0
2023-05-04 15:45:00,171.16,171.86,171.04,171.86,15190.0,171.16,171.86,171.04,171.86,15190.0
2023-05-04 15:50:00,171.81,171.82,171.2,171.22,27487.0,171.81,171.82,171.2,171.22,27487.0
2023-05-04 15:55:00,171.24,171.66,171.16,171.61,58110.0,171.24,171.66,171.16,171.61,58110.0
2023-05-05 09:30:00,173.01,173.4,172.25,173.4,34556.0,173.01,173.4,172.25,173.4,34556.0
2023-05-05 09:35:00,173.5,175.29,173.5,175.25,27962.0,173.5,175.29,173.5,175.25,27962.0
2023-05-05 09:40:00,175.12,175.8,174.75,175.43,19551.0,175.12,175.8,174.75,175.43,19551.0
2023-05-05 09:45:00,175.43,175.8,174.93,175.05,22759.0,175.43,175.8,174.93,175.05,22759.0
2023-05-05 09:50:00,175.05,175.09,174.41,174.99,11022.0,175.05,175.09,174.41,174.99,11022.0
2023-05-05 09:55:00,174.85,174.85,174.04,174.25,7177.0,174.85,174.85,174.04,174.25,7177.0
2023-05-05 10:00:00,174.1,174.25,173.3,173.49,10896.0,174.1,174.25,173.3,173.49,10896.0
2023-05-05 10:05:00,173.58,173.82,173.08,173.4,6382.0,173.58,173.82,173.08,173.4,6382.0
2023-05-05 10:10:00,173.44,173.79,173.33,173.5,26868.0,173.44,173.79,173.33,173.5,26868.0
2023-05-05 10:15:00,173.52,174.52,173.38,174.18,8896.0,173.52,174.52,173.38,174.18,8896.0
2023-05-05 10:20:00,174.21,174.9,174.09,174.5,17693.0,174.21,174.9,174.09,174.5,17693.0
2023-05-05 10:25:00,174.57,175.31,174.57,175.12,17849.0,174.57,175.31,174.57,175.12,17849.0
2023-05-05 10:30:00,175.39,175.57,174.89,175.11,13278.0,175.39,175.57,174.89,175.11,13278.0
2023-05-05 10:35:00,175.12,176.0,175.12,175.75,9240.0,175.12,176.0,175.12,175.75,9240.0
2023-05-05 10:40:00,175.64,175.86,175.36,175.86,14105.0,175.64,175.86,175.36,175.86,14105.0
2023-05-05 10:45:00,175.72,175.89,175.17,175.17,6981.0,175.72,175.89,175.17,175.17,6981.0
2023-05-05 10:50:00,175.53,175.53,175.13,175.17,5900.0,175.53,175.53,175.13,175.17,5900.0
2023-05-05 10:55:00,175.12,175.32,174.83,174.9,16754.0,175.12,175.32,174.83,174.9,16754.0
2023-05-05 11:00:00,175.07,175.19,174.5,174.63,6691.0,175.07,175.19,174.5,174.63,6691.0
2023-05-05 11:05:00,174.74,175.01,174.49,174.53,3281.0,174.74,175.01,174.49,174.53,3281.0
2023-05-05 11:10:00,174.41,174.41,174.06,174.31,7542.0,174.41,174.41,174.06,174.31,7542.0
2023-05-05 11:15:00,174.37,174.88,174.29,174.56,4837.0,174.37,174.88,174.29,174.56,4837.0
2023-05-05 11:20:00,174.64,175.0,174.59,174.75,13124.0,174.64,175.0,174.59,174.75,13124.0
2023-05-05 11:25:00,174.75,175.53,174.74,175.53,3300.0,174.75,175.53,174.74,175.53,3300.0
2023-05-05 11:30:00,175.47,175.63,175.2,175.57,11419.0,175.47,175.63,175.2,175.57,11419.0
2023-05-05 11:35:00,175.58,175.66,175.52,175.55,8212.0,175.58,175.66,175.52,175.55,8212.0
2023-05-05 11:40:00,175.43,175.43,175.06,175.13,5455.0,175.43,175.43,175.06,175.13,5455.0
2023-05-05 11:45:00,175.2,175.36,175.02,175.24,8493.0,175.2,175.36,175.02,175.24,8493.0
2023-05-05 11:50:00,175.22,175.55,175.13,175.13,9490.0,175.22,175.55,175.13,175.13,9490.0
2023-05-05 11:55:00,175.09,175.09,174.73,174.8,3917.0,175.09,175.09,174.73,174.8,3917.0
2023-05-05 12:00:00,174.76,175.09,174.59,174.66,9541.0,174.76,175.09,174.59,174.66,9541.0
2023-05-05 12:05:00,174.59,174.66,174.43,174.44,4018.0,174.59,174.66,174.43,174.44,4018.0
2023-05-05 12:10:00,174.46,174.6,174.41,174.45,3709.0,174.46,174.6,174.41,174.45,3709.0
2023-05-05 12:15:00,174.54,174.71,174.45,174.61,3000.0,174.54,174.71,174.45,174.61,3000.0
2023-05-05 12:20:00,174.69,174.8,174.62,174.8,1312.0,174.69,174.8,174.62,174.8,1312.0
2023-05-05 12:25:00,174.79,175.14,174.66,175.01,11820.0,174.79,175.14,174.66,175.01,11820.0
2023-05-05 12:30:00,175.07,175.34,174.89,175.34,18844.0,175.07,175.34,174.89,175.34,18844.0
2023-05-05 12:35:00,175.33,175.72,175.31,175.67,9021.0,175.33,175.72,175.31,175.67,9021.0
2023-05-05 12:40:00,175.66,176.0,175.56,175.65,12709.0,175.66,176.0,175.56,175.65,12709.0
2023-05-05 12:45:00,175.56,175.65,175.28,175.47,3564.0,175.56,175.65,175.28,175.47,3564.0
2023-05-05 12:50:00,175.41,175.43,175.18,175.18,2726.0,175.41,175.43,175.18,175.18,2726.0
2023-05-05 12:55:00,175.27,175.59,175.27,175.53,3980.0,175.27,175.59,175.27,175.53,3980.0
2023-05-05 13:00:00,175.55,175.65,175.42,175.47,2900.0,175.55,175.65,175.42,175.47,2900.0
2023-05-05 13:05:00,175.54,175.54,175.24,175.4,2800.0,175.54,175.54,175.24,175.4,2800.0
2023-05-05 13:10:00,175.42,175.65,175.42,175.5,4739.0,175.42,175.65,175.42,175.5,4739.0
2023-05-05 13:15:00,175.53,175.6,175.36,175.55,16509.0,175.53,175.6,175.36,175.55,16509.0
2023-05-05 13:20:00,175.55,175.91,175.52,175.86,11848.0,175.55,175.91,175.52,175.86,11848.0
2023-05-05 13:25:00,175.9,176.19,175.9,176.09,6949.0,175.9,176.19,175.9,176.09,6949.0
2023-05-05 13:30:00,176.17,176.5,176.13,176.49,9851.0,176.17,176.5,176.13,176.49,9851.0
2023-05-05 13:35:00,176.45,176.5,176.3,176.34,5982.0,176.45,176.5,176.3,176.34,5982.0
2023-05-05 13:40:00,176.25,176.45,176.17,176.44,5621.0,176.25,176.45,176.17,176.44,5621.0
2023-05-05 13:45:00,176.43,176.43,176.16,176.25,4001.0,176.43,176.43,176.16,176.25,4001.0
2023-05-05 13:50:00,176.26,176.4,176.16,176.28,2200.0,176.26,176.4,176.16,176.28,2200.0
2023-05-05 13:55:00,176.26,176.52,176.26,176.52,4567.0,176.26,176.52,176.26,176.52,4567.0
2023-05-05 14:00:00,176.55,176.93,176.51,176.92,11245.0,176.55,176.93,176.51,176.92,11245.0
2023-05-05 14:05:00,176.96,177.24,176.96,177.14,11216.0,176.96,177.24,176.96,177.14,11216.0
2023-05-05 14:10:00,177.17,177.23,176.93,177.01,3561.0,177.17,177.23,176.93,177.01,3561.0
2023-05-05 14:15:00,177.07,177.51,177.0,177.3,6968.0,177.07,177.51,177.0,177.3,6968.0
2023-05-05 14:20:00,177.33,177.49,177.26,177.44,2900.0,177.33,177.49,177.26,177.44,2900.0
2023-05-05 14:25:00,177.43,177.66,177.43,177.52,9641.0,177.43,177.66,177.43,177.52,9641.0
2023-05-05 14:30:00,177.59,178.1,177.59,178.08,8916.0,177.59,178.1,177.59,178.08,8916.0
2023-05-05 14:35:00,178.09,178.18,177.98,177.98,7158.0,178.09,178.18,177.98,177.98,7158.0
2023-05-05 14:40:00,177.85,177.98,177.46,177.53,6308.0,177.85,177.98,177.46,177.53,6308.0
2023-05-05 14:45:00,177.53,178.28,177.52,178.28,20831.0,177.53,178.28,177.52,178.28,20831.0
2023-05-05 14:50:00,178.31,178.41,178.18,178.3,15409.0,178.31,178.41,178.18,178.3,15409.0
2023-05-05 14:55:00,178.25,178.76,178.01,178.01,18279.0,178.25,178.76,178.01,178.01,18279.0
2023-05-05 15:00:00,178.13,178.18,177.85,178.12,12460.0,178.13,178.18,177.85,178.12,12460.0
2023-05-05 15:05:00,178.18,178.34,178.12,178.25,6757.0,178.18,178.34,178.12,178.25,6757.0
2023-05-05 15:10:00,178.19,178.29,177.77,177.77,8771.0,178.19,178.29,177.77,177.77,8771.0
2023-05-05 15:15:00,177.77,177.84,177.52,177.82,10117.0,177.77,177.84,177.52,177.82,10117.0
2023-05-05 15:20:00,177.88,177.96,177.68,177.95,7957.0,177.88,177.96,177.68,177.95,7957.0
2023-05-05 15:25:00,177.89,178.06,177.79,177.8,12188.0,177.89,178.06,177.79,177.8,12188.0
2023-05-05 15:30:00,177.87,178.09,177.67,177.67,15604.0,177.87,178.09,177.67,177.67,15604.0
2023-05-05 15:35:00,177.71,177.99,177.67,177.89,10081.0,177.71,177.99,177.67,177.89,10081.0
2023-05-05 15:40:00,177.88,178.22,177.88,178.22,16527.0,177.88,178.22,177.88,178.22,16527.0
2023-05-05 15:45:00,178.23,178.38,178.04,178.28,18727.0,178.23,178.38,178.04,178.28,18727.0
2023-05-05 15:50:00,178.26,178.38,177.88,178.28,39319.0,178.26,178.38,177.88,178.28,39319.0
2023-05-05 15:55:00,178.34,178.7,178.16,178.68,76951.0,178.34,178.7,178.16,178.68,76951.0
2023-05-08 09:30:00,179.43,180.8,178.72,178.81,35705.0,179.43,180.8,178.72,178.81,35705.0
2023-05-08 09:35:00,178.85,179.27,178.46,178.62,11772.0,178.85,179.27,178.46,178.62,11772.0
2023-05-08 09:40:00,178.74,178.91,178.0,178.32,17486.0,178.74,178.91,178.0,178.32,17486.0
2023-05-08 09:45:00,177.98,178.04,177.38,177.44,6090.0,177.98,178.04,177.38,177.44,6090.0
2023-05-08 09:50:00,177.45,178.17,177.37,177.38,6085.0,177.45,178.17,177.37,177.38,6085.0
2023-05-08 09:55:00,177.47,178.46,177.45,178.43,4747.0,177.47,178.46,177.45,178.43,4747.0
2023-05-08 10:00:00,178.24,178.33,177.31,177.55,14208.0,178.24,178.33,177.31,177.55,14208.0
2023-05-08 10:05:00,177.39,177.94,177.19,177.67,14397.0,177.39,177.94,177.19,177.67,14397.0
2023-05-08 10:10:00,177.47,177.93,177.0,177.01,5069.0,177.47,177.93,177.0,177.01,5069.0
2023-05-08 10:15:00,177.12,177.23,176.81,177.04,6556.0,177.12,177.23,176.81,177.04,6556.0
2023-05-08 10:20:00,177.0,177.32,176.88,177.15,2932.0,177.0,177.32,176.88,177.15,2932.0
2023-05-08 10:25:00,177.19,177.77,176.93,177.28,7944.0,177.19,177.77,176.93,177.28,7944.0
2023-05-08 10:30:00,177.66,177.82,177.47,177.66,2814.0,177.66,177.82,177.47,177.66,2814.0
2023-05-08 10:35:00,177.7,178.47,177.52,178.15,11527.0,177.7,178.47,177.52,178.15,11527.0
2023-05-08 10:40:00,178.15,178.73,177.95,178.09,7400.0,178.15,178.73,177.95,178.09,7400.0
2023-05-08 10:45:00,178.24,178.33,177.87,177.94,6359.0,178.24,178.33,177.87,177.94,6359.0
2023-05-08 10:50:00,177.94,177.94,177.19,177.37,6940.0,177.94,177.94,177.19,177.37,6940.0
2023-05-08 10:55:00,177.28,177.58,177.09,177.47,9723.0,177.28,177.58,177.09,177.47,9723.0
2023-05-08 11:00:00,177.5,177.58,177.31,177.48,6277.0,177.5,177.58,177.31,177.48,6277.0
2023-05-08 11:05:00,177.56,177.76,177.19,177.33,6883.0,177.56,177.76,177.19,177.33,6883.0
2023-05-08 11:10:00,177.32,177.69,177.32,177.56,3410.0,177.32,177.69,177.32,177.56,3410.0
2023-05-08 11:15:00,177.48,177.62,177.34,177.53,6715.0,177.48,177.62,177.34,177.53,6715.0
2023-05-08 11:20:00,177.52,177.52,177.03,177.31,3970.0,177.52,177.52,177.03,177.31,3970.0
2023-05-08 11:25:00,177.19,177.2,176.58,176.75,11605.0,177.19,177.2,176.58,176.75,11605.0
2023-05-08 11:30:00,176.87,177.59,176.76,177.59,5160.0,176.87,177.59,176.76,177.59,5160.0
2023-05-08 11:35:00,177.51,177.87,177.41,177.67,5521.0,177.51,177.87,177.41,177.67,5521.0
2023-05-08 11:40:00,177.84,178.06,177.84,178.0,2010.0,177.84,178.06,177.84,178.0,2010.0
2023-05-08 11:45:00,178.0,178.03,177.68,177.68,5000.0,178.0,178.03,177.68,177.68,5000.0
2023-05-08 11:50:00,177.74,177.9,177.74,177.85,2982.0,177.74,177.9,177.74,177.85,2982.0
2023-05-08 11:55:00,177.85,177.85,177.0,177.24,5400.0,177.85,177.85,177.0,177.24,5400.0
2023-05-08 12:00:00,177.23,177.43,177.05,177.05,3864.0,177.23,177.43,177.05,177.05,3864.0
2023-05-08 12:05:00,177.16,177.21,177.06,177.09,2733.0,177.16,177.21,177.06,177.09,2733.0
2023-05-08 12:10:00,177.21,177.27,177.07,177.26,5380.0,177.21,177.27,177.07,177.26,5380.0
2023-05-08 12:15:00,177.22,177.49,177.03,177.49,4723.0,177.22,177.49,177.03,177.49,4723.0
2023-05-08 12:20:00,177.59,177.91,177.58,177.81,4254.0,177.59,177.91,177.58,177.81,4254.0
2023-05-08 12:25:00,177.81,178.0,177.69,177.82,6477.0,177.81,178.0,177.69,177.82,6477.0
2023-05-08 12:30:00,177.89,177.93,177.59,177.59,3267.0,177.89,177.93,177.59,177.59,3267.0
2023-05-08 12:35:00,177.6,177.85,177.56,177.76,2847.0,177.6,177.85,177.56,177.76,2847.0
2023-05-08 12:40:00,177.77,178.02,177.7,177.94,1850.0,177.77,178.02,177.7,177.94,1850.0
2023-05-08 12:45:00,178.09,178.12,177.88,177.97,2443.0,178.09,178.12,177.88,177.97,2443.0
2023-05-08 12:50:00,177.97,178.16,177.91,178.04,3347.0,177.97,178.16,177.91,178.04,3347.0
2023-05-08 12:55:00,177.99,178.4,177.95,178.35,5231.0,177.99,178.4,177.95,178.35,5231.0
2023-05-08 13:00:00,178.38,178.79,178.38,178.57,4687.0,178.38,178.79,178.38,178.57,4687.0
2023-05-08 13:05:00,178.59,178.6,178.37,178.6,3500.0,178.59,178.6,178.37,178.6,3500.0
2023-05-08 13:10:00,178.63,178.96,178.63,178.82,4650.0,178.63,178.96,178.63,178.82,4650.0
2023-05-08 13:15:00,178.82,179.16,178.82,179.11,6442.0,178.82,179.16,178.82,179.11,6442.0
2023-05-08 13:20:00,179.17,179.29,179.04,179.18,5969.0,179.17,179.29,179.04,179.18,5969.0
2023-05-08 13:25:00,179.12,179.22,178.9,178.96,7996.0,179.12,179.22,178.9,178.96,7996.0
2023-05-08 13:30:00,178.97,179.15,178.88,178.94,4364.0,178.97,179.15,178.88,178.94,4364.0
2023-05-08 13:35:00,178.94,178.94,178.5,178.51,3875.0,178.94,178.94,178.5,178.51,3875.0
2023-05-08 13:40:00,178.5,178.52,177.82,177.86,7526.0,178.5,178.52,177.82,177.86,7526.0
2023-05-08 13:45:00,177.88,178.02,177.64,177.74,9379.0,177.88,178.02,177.64,177.74,9379.0
2023-05-08 13:50:00,177.72,178.08,177.49,177.56,11360.0,177.72,178.08,177.49,177.56,11360.0
2023-05-08 13:55:00,177.67,177.77,177.39,177.6,8932.0,177.67,177.77,177.39,177.6,8932.0
2023-05-08 14:00:00,177.53,177.63,176.44,176.55,6600.0,177.53,177.63,176.44,176.55,6600.0
2023-05-08 14:05:00,176.76,176.86,176.49,176.72,5728.0,176.76,176.86,176.49,176.72,5728.0
2023-05-08 14:10:00,176.8,177.02,176.7,176.85,5571.0,176.8,177.02,176.7,176.85,5571.0
2023-05-08 14:15:00,176.99,177.18,176.84,177.08,4628.0,176.99,177.18,176.84,177.08,4628.0
2023-05-08 14:20:00,177.13,177.25,177.01,177.21,5905.0,177.13,177.25,177.01,177.21,5905.0
2023-05-08 14:25:00,177.21,177.29,176.98,177.0,2341.0,177.21,177.29,176.98,177.0,2341.0
2023-05-08 14:30:00,176.9,177.39,176.9,177.14,6096.0,176.9,177.39,176.9,177.14,6096.0
2023-05-08 14:35:00,177.16,177.26,176.87,177.25,5208.0,177.16,177.26,176.87,177.25,5208.0
2023-05-08 14:40:00,177.27,177.65,177.1,177.59,5059.0,177.27,177.65,177.1,177.59,5059.0
2023-05-08 14:45:00,177.43,177.74,177.29,177.67,4822.0,177.43,177.74,177.29,177.67,4822.0
2023-05-08 14:50:00,177.74,177.8,177.64,177.75,4100.0,177.74,177.8,177.64,177.75,4100.0
2023-05-08 14:55:00,177.8,177.92,177.66,177.92,3312.0,177.8,177.92,177.66,177.92,3312.0
2023-05-08 15:00:00,178.15,178.15,178.01,178.05,5326.0,178.15,178.15,178.01,178.05,5326.0
2023-05-08 15:05:00,178.12,178.13,177.95,178.09,3298.0,178.12,178.13,177.95,178.09,3298.0
2023-05-08 15:10:00,177.98,178.33,177.97,178.11,7487.0,177.98,178.33,177.97,178.11,7487.0
2023-05-08 15:15:00,178.2,178.21,177.66,177.8,2550.0,178.2,178.21,177.66,177.8,2550.0
2023-05-08 15:20:00,177.75,177.82,177.6,177.73,4792.0,177.75,177.82,177.6,177.73,4792.0
2023-05-08 15:25:00,177.71,177.94,177.6,177.94,4717.0,177.71,177.94,177.6,177.94,4717.0
2023-05-08 15:30:00,177.87,177.88,177.58,177.74,7522.0,177.87,177.88,177.58,177.74,7522.0
2023-05-08 15:35:00,177.77,177.78,177.38,177.39,6787.0,177.77,177.78,177.38,177.39,6787.0
2023-05-08 15:40:00,177.39,177.4,176.92,177.28,13642.0,177.39,177.4,176.92,177.28,13642.0
2023-05-08 15:45:00,177.28,177.76,177.26,177.76,8147.0,177.28,177.76,177.26,177.76,8147.0
2023-05-08 15:50:00,177.91,177.91,177.36,177.4,14282.0,177.91,177.91,177.36,177.4,14282.0
2023-05-08 15:55:00,177.39,177.6,177.24,177.46,31953.0,177.39,177.6,177.24,177.46,31953.0
2023-05-09 09:30:00,176.61,177.0,175.62,176.0,27068.0,176.61,177.0,175.62,176.0,27068.0
2023-05-09 09:35:00,176.16,176.64,175.5,175.94,16369.0,176.16,176.64,175.5,175.94,16369.0
2023-05-09 09:40:00,175.84,175.98,175.32,175.34,11981.0,175.84,175.98,175.32,175.34,11981.0
2023-05-09 09:45:00,175.1,175.48,174.85,174.85,6220.0,175.1,175.48,174.85,174.85,6220.0
2023-05-09 09:50:00,174.88,175.79,174.88,175.55,24440.0,174.88,175.79,174.88,175.55,24440.0
2023-05-09 09:55:00,175.48,176.41,175.39,176.34,22216.0,175.48,176.41,175.39,176.34,22216.0
2023-05-09 10:00:00,176.37,176.37,175.53,175.82,21352.0,176.37,176.37,175.53,175.82,21352.0
2023-05-09 10:05:00,175.81,176.23,175.7,176.18,14634.0,175.81,176.23,175.7,176.18,14634.0
2023-05-09 10:10:00,176.22,176.92,175.78,176.92,17218.0,176.22,176.92,175.78,176.92,17218.0
2023-05-09 10:15:00,176.84,178.0,176.73,177.74,17726.0,176.84,178.0,176.73,177.74,17726.0
2023-05-09 10:20:00,177.62,177.62,176.8,177.4,21836.0,177.62,177.62,176.8,177.4,21836.0
2023-05-09 10:25:00,177.42,177.57,177.0,177.08,10583.0,177.42,177.57,177.0,177.08,10583.0
2023-05-09 10:30:00,177.05,177.34,176.44,176.51,7960.0,177.05,177.34,176.44,176.51,7960.0
2023-05-09 10:35:00,176.64,177.06,176.58,176.94,11380.0,176.64,177.06,176.58,176.94,11380.0
2023-05-09 10:40:00,176.84,177.37,176.67,176.74,9466.0,176.84,177.37,176.67,176.74,9466.0
2023-05-09 10:45:00,176.64,176.76,176.07,176.07,13344.0,176.64,176.76,176.07,176.07,13344.0
2023-05-09 10:50:00,176.04,176.06,175.18,175.5,13635.0,176.04,176.06,175.18,175.5,13635.0
2023-05-09 10:55:00,175.46,175.86,175.45,175.63,12562.0,175.46,175.86,175.45,175.63,12562.0
2023-05-09 11:00:00,175.67,176.11,175.57,175.83,8222.0,175.67,176.11,175.57,175.83,8222.0
2023-05-09 11:05:00,175.7,175.92,175.6,175.92,5942.0,175.7,175.92,175.6,175.92,5942.0
2023-05-09 11:10:00,175.83,175.99,175.71,175.89,6484.0,175.83,175.99,175.71,175.89,6484.0
2023-05-09 11:15:00,175.99,176.46,175.99,176.31,6133.0,175.99,176.46,175.99,176.31,6133.0
2023-05-09 11:20:00,176.42,176.81,176.41,176.81,11051.0,176.42,176.81,176.41,176.81,11051.0
2023-05-09 11:25:00,176.73,177.08,176.58,176.91,5906.0,176.73,177.08,176.58,176.91,5906.0
2023-05-09 11:30:00,176.94,177.2,176.87,177.01,11564.0,176.94,177.2,176.87,177.01,11564.0
2023-05-09 11:35:00,177.04,177.1,176.79,176.99,8250.0,177.04,177.1,176.79,176.99,8250.0
2023-05-09 11:40:00,176.88,177.06,176.6,176.66,5561.0,176.88,177.06,176.6,176.66,5561.0
2023-05-09 11:45:00,176.62,176.94,176.48,176.7,7767.0,176.62,176.94,176.48,176.7,7767.0
2023-05-09 11:50:00,176.75,177.06,176.74,176.98,5363.0,176.75,177.06,176.74,176.98,5363.0
2023-05-09 11:55:00,176.91,177.28,176.9,177.17,5306.0,176.91,177.28,176.9,177.17,5306.0
2023-05-09 12:00:00,177.29,177.41,177.2,177.37,2800.0,177.29,177.41,177.2,177.37,2800.0
2023-05-09 12:05:00,177.39,178.14,177.38,177.95,8214.0,177.39,178.14,177.38,177.95,8214.0
2023-05-09 12:10:00,177.86,177.91,177.56,177.58,6034.0,177.86,177.91,177.56,177.58,6034.0
2023-05-09 12:15:00,177.56,177.57,177.39,177.45,6290.0,177.56,177.57,177.39,177.45,6290.0
2023-05-09 12:20:00,177.54,177.54,177.21,177.22,6464.0,177.54,177.54,177.21,177.22,6464.0
2023-05-09 12:25:00,177.19,177.19,176.85,177.0,5146.0,177.19,177.19,176.85,177.0,5146.0
2023-05-09 12:30:00,177.02,177.07,176.87,177.01,4838.0,177.02,177.07,176.87,177.01,4838.0
2023-05-09 12:35:00,177.01,177.43,176.99,177.43,4781.0,177.01,177.43,176.99,177.43,4781.0
2023-05-09 12:40:00,177.53,177.6,177.46,177.49,3910.0,177.53,177.6,177.46,177.49,3910.0
2023-05-09 12:45:00,177.56,178.04,177.48,177.95,7536.0,177.56,178.04,177.48,177.95,7536.0
2023-05-09 12:50:00,178.01,178.23,177.87,178.12,12413.0,178.01,178.23,177.87,178.12,12413.0
2023-05-09 12:55:00,178.2,178.38,177.91,178.28,3834.0,178.2,178.38,177.91,178.28,3834.0
2023-05-09 13:00:00,178.25,178.25,177.74,177.89,2864.0,178.25,178.25,177.74,177.89,2864.0
2023-05-09 13:05:00,177.58,177.67,177.53,177.59,3567.0,177.58,177.67,177.53,177.59,3567.0
2023-05-09 13:10:00,177.46,177.49,176.97,177.2,3836.0,177.46,177.49,176.97,177.2,3836.0
2023-05-09 13:15:00,177.31,177.31,177.06,177.2,1866.0,177.31,177.31,177.06,177.2,1866.0
2023-05-09 13:20:00,177.28,177.39,177.25,177.29,2033.0,177.28,177.39,177.25,177.29,2033.0
2023-05-09 13:25:00,177.29,177.58,177.23,177.36,8772.0,177.29,177.58,177.23,177.36,8772.0
2023-05-09 13:30:00,177.34,177.54,177.13,177.54,3564.0,177.34,177.54,177.13,177.54,3564.0
2023-05-09 13:35:00,177.59,177.62,177.19,177.19,4547.0,177.59,177.62,177.19,177.19,4547.0
2023-05-09 13:40:00,177.23,177.23,177.03,177.03,1886.0,177.23,177.23,177.03,177.03,1886.0
2023-05-09 13:45:00,176.93,177.0,176.85,177.0,3364.0,176.93,177.0,176.85,177.0,3364.0
2023-05-09 13:50:00,177.0,177.14,176.94,177.05,3382.0,177.0,177.14,176.94,177.05,3382.0
2023-05-09 13:55:00,177.18,177.24,177.12,177.24,1831.0,177.18,177.24,177.12,177.24,1831.0
2023-05-09 14:00:00,177.32,177.45,177.23,177.28,4296.0,177.32,177.45,177.23,177.28,4296.0
2023-05-09 14:05:00,177.39,177.42,177.29,177.29,4365.0,177.39,177.42,177.29,177.29,4365.0
2023-05-09 14:10:00,177.43,177.95,177.43,177.8,6480.0,177.43,177.95,177.43,177.8,6480.0
2023-05-09 14:15:00,177.81,177.83,177.56,177.58,2088.0,177.81,177.83,177.56,177.58,2088.0
2023-05-09 14:20:00,177.54,177.94,177.52,177.84,4688.0,177.54,177.94,177.52,177.84,4688.0
2023-05-09 14:25:00,177.89,178.14,177.74,178.14,6047.0,177.89,178.14,177.74,178.14,6047.0
2023-05-09 14:30:00,178.05,178.23,177.93,177.99,6308.0,178.05,178.23,177.93,177.99,6308.0
2023-05-09 14:35:00,178.0,178.21,178.0,178.03,5356.0,178.0,178.21,178.0,178.03,5356.0
2023-05-09 14:40:00,177.98,177.98,177.8,177.81,5070.0,177.98,177.98,177.8,177.81,5070.0
2023-05-09 14:45:00,177.88,178.12,177.78,177.82,6405.0,177.88,178.12,177.78,177.82,6405.0
2023-05-09 14:50:00,177.76,177.76,177.58,177.61,3252.0,177.76,177.76,177.58,177.61,3252.0
2023-05-09 14:55:00,177.78,177.83,177.73,177.78,3284.0,177.78,177.83,177.73,177.78,3284.0
2023-05-09 15:00:00,177.83,178.16,177.83,177.99,8546.0,177.83,178.16,177.83,177.99,8546.0
2023-05-09 15:05:00,178.1,178.2,177.9,178.05,5629.0,178.1,178.2,177.9,178.05,5629.0
2023-05-09 15:10:00,178.1,178.18,177.89,177.92,7161.0,178.1,178.18,177.89,177.92,7161.0
2023-05-09 15:15:00,177.89,178.19,177.89,178.0,5281.0,177.89,178.19,177.89,178.0,5281.0
2023-05-09 15:20:00,178.05,178.06,177.7,177.86,5519.0,178.05,178.06,177.7,177.86,5519.0
2023-05-09 15:25:00,177.84,177.92,177.67,177.86,4173.0,177.84,177.92,177.67,177.86,4173.0
2023-05-09 15:30:00,177.79,178.06,177.74,177.94,10707.0,177.79,178.06,177.74,177.94,10707.0
2023-05-09 15:35:00,177.98,178.13,177.9,177.94,7026.0,177.98,178.13,177.9,177.94,7026.0
2023-05-09 15:40:00,177.98,178.04,177.71,177.75,24993.0,177.98,178.04,177.71,177.75,24993.0
2023-05-09 15:45:00,177.69,178.19,177.69,178.13,11680.0,177.69,178.19,177.69,178.13,11680.0
2023-05-09 15:50:00,178.05,178.43,177.94,178.09,23259.0,178.05,178.43,177.94,178.09,23259.0
2023-05-09 15:55:00,178.06,178.2,177.88,178.01,42621.0,178.06,178.2,177.88,178.01,42621.0
2023-05-10 09:30:00,180.39,180.75,178.0,178.0,26878.0,180.39,180.75,178.0,178.0,26878.0
2023-05-10 09:35:00,178.36,178.88,177.55,177.81,12146.0,178.36,178.88,177.55,177.81,12146.0
2023-05-10 09:40:00,177.8,178.51,177.78,178.38,8868.0,177.8,178.51,177.78,178.38,8868.0
2023-05-10 09:45:00,178.51,178.9,177.27,178.18,24794.0,178.51,178.9,177.27,178.18,24794.0
2023-05-10 09:50:00,178.18,178.51,178.08,178.34,11630.0,178.18,178.51,178.08,178.34,11630.0
2023-05-10 09:55:00,178.33,178.48,178.05,178.05,2807.0,178.33,178.48,178.05,178.05,2807.0
2023-05-10 10:00:00,178.18,179.21,178.18,179.01,22691.0,178.18,179.21,178.18,179.01,22691.0
2023-05-10 10:05:00,179.06,180.1,179.06,179.75,10909.0,179.06,180.1,179.06,179.75,10909.0
2023-05-10 10:10:00,179.9,179.93,179.38,179.38,3368.0,179.9,179.93,179.38,179.38,3368.0
2023-05-10 10:15:00,179.46,179.47,178.78,178.78,4600.0,179.46,179.47,178.78,178.78,4600.0
2023-05-10 10:20:00,178.93,180.01,178.93,179.78,4336.0,178.93,180.01,178.93,179.78,4336.0
2023-05-10 10:25:00,179.9,179.99,179.27,179.27,6150.0,179.9,179.99,179.27,179.27,6150.0
2023-05-10 10:30:00,179.23,179.36,179.12,179.2,500.0,179.23,179.36,179.12,179.2,500.0
2023-05-10 10:35:00,179.0,179.29,179.0,179.15,2791.0,179.0,179.29,179.0,179.15,2791.0
2023-05-10 10:40:00,179.1,179.18,178.46,178.5,42169.0,179.1,179.18,178.46,178.5,42169.0
2023-05-10 10:45:00,178.42,178.92,178.0,178.92,5113.0,178.42,178.92,178.0,178.92,5113.0
2023-05-10 10:50:00,178.88,178.88,178.58,178.74,1360.0,178.88,178.88,178.58,178.74,1360.0
2023-05-10 10:55:00,178.84,178.84,178.24,178.25,3398.0,178.84,178.84,178.24,178.25,3398.0
2023-05-10 11:00:00,178.4,179.0,178.39,178.85,3388.0,178.4,179.0,178.39,178.85,3388.0
2023-05-10 11:05:00,178.88,179.34,178.88,179.16,8510.0,178.88,179.34,178.88,179.16,8510.0
2023-05-10 11:10:00,179.05,179.75,179.05,179.49,3244.0,179.05,179.75,179.05,179.49,3244.0
2023-05-10 11:15:00,179.69,179.85,179.53,179.82,3300.0,179.69,179.85,179.53,179.82,3300.0
2023-05-10 11:20:00,179.82,180.11,179.71,180.1,1755.0,179.82,180.11,179.71,180.1,1755.0
2023-05-10 11:25:00,180.05,180.25,179.95,179.97,2548.0,180.05,180.25,179.95,179.97,2548.0
2023-05-10 11:30:00,180.06,180.5,179.96,180.5,4386.0,180.06,180.5,179.96,180.5,4386.0
2023-05-10 11:35:00,180.51,180.56,180.36,180.55,1916.0,180.51,180.56,180.36,180.55,1916.0
2023-05-10 11:40:00,180.5,180.69,180.47,180.47,2100.0,180.5,180.69,180.47,180.47,2100.0
2023-05-10 11:45:00,180.44,180.5,180.33,180.42,4391.0,180.44,180.5,180.33,180.42,4391.0
2023-05-10 11:50:00,180.37,180.64,180.2,180.6,5372.0,180.37,180.64,180.2,180.6,5372.0
2023-05-10 11:55:00,180.61,180.66,180.05,180.54,5903.0,180.61,180.66,180.05,180.54,5903.0
2023-05-10 12:00:00,180.6,180.61,179.95,180.31,5908.0,180.6,180.61,179.95,180.31,5908.0
2023-05-10 12:05:00,180.31,180.67,180.13,180.41,4454.0,180.31,180.67,180.13,180.41,4454.0
2023-05-10 12:10:00,180.51,181.19,180.46,181.04,3024.0,180.51,181.19,180.46,181.04,3024.0
2023-05-10 12:15:00,180.98,181.05,180.77,180.78,4656.0,180.98,181.05,180.77,180.78,4656.0
2023-05-10 12:20:00,180.72,181.07,180.65,180.88,2105.0,180.72,181.07,180.65,180.88,2105.0
2023-05-10 12:25:00,180.97,181.16,180.95,181.13,2624.0,180.97,181.16,180.95,181.13,2624.0
2023-05-10 12:30:00,181.06,181.13,180.84,180.9,1600.0,181.06,181.13,180.84,180.9,1600.0
2023-05-10 12:35:00,180.92,181.08,180.75,180.98,2216.0,180.92,181.08,180.75,180.98,2216.0
2023-05-10 12:40:00,180.98,181.08,180.84,180.99,2680.0,180.98,181.08,180.84,180.99,2680.0
2023-05-10 12:45:00,181.09,181.13,181.01,181.02,1000.0,181.09,181.13,181.01,181.02,1000.0
2023-05-10 12:50:00,181.0,181.03,180.62,180.75,7114.0,181.0,181.03,180.62,180.75,7114.0
2023-05-10 12:55:00,180.66,181.01,180.66,181.0,4701.0,180.66,181.01,180.66,181.0,4701.0
2023-05-10 13:00:00,180.8,180.94,180.74,180.94,6100.0,180.8,180.94,180.74,180.94,6100.0
2023-05-10 13:05:00,180.8,181.02,180.8,181.0,5145.0,180.8,181.02,180.8,181.0,5145.0
2023-05-10 13:10:00,180.96,180.99,180.64,180.86,5924.0,180.96,180.99,180.64,180.86,5924.0
2023-05-10 13:15:00,180.78,180.8,180.56,180.6,3162.0,180.78,180.8,180.56,180.6,3162.0
2023-05-10 13:20:00,180.46,180.79,180.22,180.44,4969.0,180.46,180.79,180.22,180.44,4969.0
2023-05-10 13:25:00,180.12,180.21,179.8,179.88,4519.0,180.12,180.21,179.8,179.88,4519.0
2023-05-10 13:30:00,179.75,180.01,179.75,180.0,300.0,179.75,180.01,179.75,180.0,300.0
2023-05-10 13:35:00,180.0,180.01,179.68,179.73,2945.0,180.0,180.01,179.68,179.73,2945.0
2023-05-10 13:40:00,179.73,179.9,179.58,179.88,2352.0,179.73,179.9,179.58,179.88,2352.0
2023-05-10 13:45:00,179.93,180.27,179.85,180.12,3797.0,179.93,180.27,179.85,180.12,3797.0
2023-05-10 13:50:00,180.07,180.07,179.78,179.96,2292.0,180.07,180.07,179.78,179.96,2292.0
2023-05-10 13:55:00,179.94,180.14,179.91,179.91,2496.0,179.94,180.14,179.91,179.91,2496.0
2023-05-10 14:00:00,180.03,180.1,180.03,180.1,600.0,180.03,180.1,180.03,180.1,600.0
2023-05-10 14:05:00,180.22,180.25,180.01,180.03,1504.0,180.22,180.25,180.01,180.03,1504.0
2023-05-10 14:10:00,180.26,180.38,180.0,180.32,4995.0,180.26,180.38,180.0,180.32,4995.0
2023-05-10 14:15:00,180.33,180.71,180.33,180.71,5886.0,180.33,180.71,180.33,180.71,5886.0
2023-05-10 14:20:00,180.71,180.79,180.57,180.69,4800.0,180.71,180.79,180.57,180.69,4800.0
2023-05-10 14:25:00,180.5,180.68,180.25,180.28,5785.0,180.5,180.68,180.25,180.28,5785.0
2023-05-10 14:30:00,180.45,180.51,180.16,180.25,2518.0,180.45,180.51,180.16,180.25,2518.0
2023-05-10 14:35:00,180.17,180.51,179.84,180.03,4189.0,180.17,180.51,179.84,180.03,4189.0
2023-05-10 14:40:00,180.06,180.26,180.01,180.15,1466.0,180.06,180.26,180.01,180.15,1466.0
2023-05-10 14:45:00,180.18,180.39,180.1,180.31,9826.0,180.18,180.39,180.1,180.31,9826.0
2023-05-10 14:50:00,180.22,180.59,180.16,180.59,1600.0,180.22,180.59,180.16,180.59,1600.0
2023-05-10 14:55:00,180.58,180.85,180.53,180.73,6654.0,180.58,180.85,180.53,180.73,6654.0
2023-05-10 15:00:00,180.66,180.85,180.48,180.85,2374.0,180.66,180.85,180.48,180.85,2374.0
2023-05-10 15:05:00,180.85,181.01,180.7,180.92,12284.0,180.85,181.01,180.7,180.92,12284.0
2023-05-10 15:10:00,180.84,181.05,180.76,180.76,13238.0,180.84,181.05,180.76,180.76,13238.0
2023-05-10 15:15:00,180.74,180.95,180.64,180.82,6444.0,180.74,180.95,180.64,180.82,6444.0
2023-05-10 15:20:00,180.84,180.99,180.84,180.99,2295.0,180.84,180.99,180.84,180.99,2295.0
2023-05-10 15:25:00,180.99,181.3,180.98,181.09,7256.0,180.99,181.3,180.98,181.09,7256.0
2023-05-10 15:30:00,181.09,181.3,180.95,181.25,4483.0,181.09,181.3,180.95,181.25,4483.0
2023-05-10 15:35:00,181.25,181.62,181.25,181.61,5557.0,181.25,181.62,181.25,181.61,5557.0
2023-05-10 15:40:00,181.63,181.66,181.35,181.59,7765.0,181.63,181.66,181.35,181.59,7765.0
2023-05-10 15:45:00,181.58,181.58,181.25,181.25,13061.0,181.58,181.58,181.25,181.25,13061.0
2023-05-10 15:50:00,181.12,181.18,180.56,180.68,18386.0,181.12,181.18,180.56,180.68,18386.0
2023-05-10 15:55:00,180.75,180.94,180.64,180.79,34103.0,180.75,180.94,180.64,180.79,34103.0
2023-05-11 09:30:00,179.78,180.0,179.5,179.8,29242.0,179.78,180.0,179.5,179.8,29242.0
2023-05-11 09:35:00,179.84,180.64,179.83,180.35,11864.0,179.84,180.64,179.83,180.35,11864.0
2023-05-11 09:40:00,180.25,181.81,180.09,181.81,29943.0,180.25,181.81,180.09,181.81,29943.0
2023-05-11 09:45:00,181.81,182.78,181.73,182.26,40264.0,181.81,182.78,181.73,182.26,40264.0
2023-05-11 09:50:00,182.27,182.27,181.31,181.84,5937.0,182.27,182.27,181.31,181.84,5937.0
2023-05-11 09:55:00,182.03,182.16,181.47,181.81,4674.0,182.03,182.16,181.47,181.81,4674.0
2023-05-11 10:00:00,182.05,182.05,181.46,181.46,3764.0,182.05,182.05,181.46,181.46,3764.0
2023-05-11 10:05:00,181.29,181.48,180.96,181.48,10171.0,181.29,181.48,180.96,181.48,10171.0
2023-05-11 10:10:00,181.48,181.48,180.86,181.0,4990.0,181.48,181.48,180.86,181.0,4990.0
2023-05-11 10:15:00,180.74,181.0,180.06,180.12,4084.0,180.74,181.0,180.06,180.12,4084.0
2023-05-11 10:20:00,180.07,180.21,179.7,180.21,11052.0,180.07,180.21,179.7,180.21,11052.0
2023-05-11 10:25:00,180.52,180.55,180.06,180.3,8951.0,180.52,180.55,180.06,180.3,8951.0
2023-05-11 10:30:00,180.31,180.41,179.68,179.75,6138.0,180.31,180.41,179.68,179.75,6138.0
2023-05-11 10:35:00,179.73,179.89,179.45,179.66,6822.0,179.73,179.89,179.45,179.66,6822.0
2023-05-11 10:40:00,179.71,179.71,179.33,179.4,5575.0,179.71,179.71,179.33,179.4,5575.0
2023-05-11 10:45:00,179.37,180.15,179.34,180.09,9815.0,179.37,180.15,179.34,180.09,9815.0
2023-05-11 10:50:00,180.08,180.11,179.72,179.97,11926.0,180.08,180.11,179.72,179.97,11926.0
2023-05-11 10:55:00,180.02,180.08,179.39,179.65,8680.0,180.02,180.08,179.39,179.65,8680.0
2023-05-11 11:00:00,179.6,179.67,179.15,179.15,1225.0,179.6,179.67,179.15,179.15,1225.0
2023-05-11 11:05:00,179.16,179.36,179.0,179.22,6146.0,179.16,179.36,179.0,179.22,6146.0
2023-05-11 11:10:00,179.14,179.53,178.79,179.53,4918.0,179.14,179.53,178.79,179.53,4918.0
2023-05-11 11:15:00,179.64,179.77,179.34,179.4,1767.0,179.64,179.77,179.34,179.4,1767.0
2023-05-11 11:20:00,179.44,179.55,179.21,179.5,2970.0,179.44,179.55,179.21,179.5,2970.0
2023-05-11 11:25:00,179.55,179.55,179.19,179.22,4185.0,179.55,179.55,179.19,179.22,4185.0
2023-05-11 11:30:00,179.33,179.33,178.89,179.04,5286.0,179.33,179.33,178.89,179.04,5286.0
2023-05-11 11:35:00,179.13,179.57,179.13,179.46,1950.0,179.13,179.57,179.13,179.46,1950.0
2023-05-11 11:40:00,179.46,180.08,179.46,179.9,5108.0,179.46,180.08,179.46,179.9,5108.0
2023-05-11 11:45:00,179.97,180.06,179.74,179.76,1600.0,179.97,180.06,179.74,179.76,1600.0
2023-05-11 11:50:00,179.7,180.13,179.7,180.13,2455.0,179.7,180.13,179.7,180.13,2455.0
2023-05-11 11:55:00,180.08,180.43,179.94,180.41,3272.0,180.08,180.43,179.94,180.41,3272.0
2023-05-11 12:00:00,180.27,180.38,180.02,180.02,2180.0,180.27,180.38,180.02,180.02,2180.0
2023-05-11 12:05:00,180.0,180.37,179.92,180.33,3418.0,180.0,180.37,179.92,180.33,3418.0
2023-05-11 12:10:00,180.24,180.36,180.11,180.21,4008.0,180.24,180.36,180.11,180.21,4008.0
2023-05-11 12:15:00,180.07,180.19,179.84,180.13,2800.0,180.07,180.19,179.84,180.13,2800.0
2023-05-11 12:20:00,180.14,180.6,180.14,180.5,3877.0,180.14,180.6,180.14,180.5,3877.0
2023-05-11 12:25:00,180.5,180.6,180.24,180.24,2899.0,180.5,180.6,180.24,180.24,2899.0
2023-05-11 12:30:00,180.34,180.35,180.03,180.09,4555.0,180.34,180.35,180.03,180.09,4555.0
2023-05-11 12:35:00,180.17,180.23,180.1,180.18,1202.0,180.17,180.23,180.1,180.18,1202.0
2023-05-11 12:40:00,180.18,180.53,180.11,180.53,2550.0,180.18,180.53,180.11,180.53,2550.0
2023-05-11 12:45:00,180.55,180.77,180.55,180.72,2200.0,180.55,180.77,180.55,180.72,2200.0
2023-05-11 12:50:00,180.62,181.4,180.62,181.06,17225.0,180.62,181.4,180.62,181.06,17225.0
2023-05-11 12:55:00,181.1,181.27,181.05,181.21,5691.0,181.1,181.27,181.05,181.21,5691.0
2023-05-11 13:00:00,181.26,181.5,181.26,181.46,2200.0,181.26,181.5,181.26,181.46,2200.0
2023-05-11 13:05:00,181.42,181.8,181.42,181.79,5845.0,181.42,181.8,181.42,181.79,5845.0
2023-05-11 13:10:00,181.82,181.93,181.64,181.88,4529.0,181.82,181.93,181.64,181.88,4529.0
2023-05-11 13:15:00,181.85,182.1,181.76,181.76,11705.0,181.85,182.1,181.76,181.76,11705.0
2023-05-11 13:20:00,181.77,181.92,181.42,181.42,2486.0,181.77,181.92,181.42,181.42,2486.0
2023-05-11 13:25:00,181.49,181.51,181.13,181.22,3252.0,181.49,181.51,181.13,181.22,3252.0
2023-05-11 13:30:00,181.22,181.31,181.05,181.18,2467.0,181.22,181.31,181.05,181.18,2467.0
2023-05-11 13:35:00,181.03,181.03,180.8,180.93,3100.0,181.03,181.03,180.8,180.93,3100.0
2023-05-11 13:40:00,180.9,180.9,180.48,180.8,3840.0,180.9,180.9,180.48,180.8,3840.0
2023-05-11 13:45:00,180.7,180.75,180.56,180.65,6203.0,180.7,180.75,180.56,180.65,6203.0
2023-05-11 13:50:00,180.6,180.89,180.59,180.86,8208.0,180.6,180.89,180.59,180.86,8208.0
2023-05-11 13:55:00,180.86,181.4,180.85,181.4,9044.0,180.86,181.4,180.85,181.4,9044.0
2023-05-11 14:00:00,181.41,181.41,181.26,181.27,1750.0,181.41,181.41,181.26,181.27,1750.0
2023-05-11 14:05:00,181.18,181.19,181.11,181.17,900.0,181.18,181.19,181.11,181.17,900.0
2023-05-11 14:10:00,181.23,181.34,181.13,181.34,3583.0,181.23,181.34,181.13,181.34,3583.0
2023-05-11 14:15:00,181.31,181.31,181.18,181.29,1610.0,181.31,181.31,181.18,181.29,1610.0
2023-05-11 14:20:00,181.4,181.41,181.26,181.34,527.0,181.4,181.41,181.26,181.34,527.0
2023-05-11 14:25:00,181.49,181.49,181.31,181.37,1562.0,181.49,181.49,181.31,181.37,1562.0
2023-05-11 14:30:00,181.39,181.94,181.38,181.94,3541.0,181.39,181.94,181.38,181.94,3541.0
2023-05-11 14:35:00,181.89,182.05,181.78,182.05,2000.0,181.89,182.05,181.78,182.05,2000.0
2023-05-11 14:40:00,182.03,182.51,181.97,182.5,9428.0,182.03,182.51,181.97,182.5,9428.0
2023-05-11 14:45:00,182.52,182.76,182.37,182.74,14453.0,182.52,182.76,182.37,182.74,14453.0
2023-05-11 14:50:00,182.71,182.76,182.54,182.59,11685.0,182.71,182.76,182.54,182.59,11685.0
2023-05-11 14:55:00,182.58,182.94,182.52,182.87,9330.0,182.58,182.94,182.52,182.87,9330.0
2023-05-11 15:00:00,182.87,183.15,182.78,183.0,12303.0,182.87,183.15,182.78,183.0,12303.0
2023-05-11 15:05:00,182.96,182.98,182.41,182.42,4177.0,182.96,182.98,182.41,182.42,4177.0
2023-05-11 15:10:00,182.36,182.63,182.36,182.63,2500.0,182.36,182.63,182.36,182.63,2500.0
2023-05-11 15:15:00,182.63,182.75,182.29,182.32,4290.0,182.63,182.75,182.29,182.32,4290.0
2023-05-11 15:20:00,182.3,182.67,182.28,182.66,3263.0,182.3,182.67,182.28,182.66,3263.0
2023-05-11 15:25:00,182.69,182.76,182.45,182.5,4630.0,182.69,182.76,182.45,182.5,4630.0
2023-05-11 15:30:00,182.5,182.93,182.45,182.71,12941.0,182.5,182.93,182.45,182.71,12941.0
2023-05-11 15:35:00,182.66,182.66,182.29,182.6,7835.0,182.66,182.66,182.29,182.6,7835.0
2023-05-11 15:40:00,182.57,182.71,182.36,182.56,10963.0,182.57,182.71,182.36,182.56,10963.0
2023-05-11 15:45:00,182.6,182.79,182.37,182.72,10125.0,182.6,182.79,182.37,182.72,10125.0
2023-05-11 15:50:00,182.81,183.18,182.7,183.05,30392.0,182.81,183.18,182.7,183.05,30392.0
2023-05-11 15:55:00,183.01,183.49,182.99,183.17,79632.0,183.01,183.49,182.99,183.17,79632.0
2023-05-12 09:30:00,203.8,214.15,203.4,213.44,838912.0,203.8,214.15,203.4,213.44,838912.0
2023-05-12 09:35:00,213.26,216.0,212.0,215.1,509717.0,213.26,216.0,212.0,215.1,509717.0
2023-05-12 09:40:00,215.11,216.79,213.5,214.34,405777.0,215.11,216.79,213.5,214.34,405777.0
2023-05-12 09:45:00,214.31,219.69,213.6,218.27,470554.0,214.31,219.69,213.6,218.27,470554.0
2023-05-12 09:50:00,218.39,222.0,218.02,221.71,410629.0,218.39,222.0,218.02,221.71,410629.0
2023-05-12 09:55:00,221.82,227.0,220.37,226.12,677708.0,221.82,227.0,220.37,226.12,677708.0
2023-05-12 10:00:00,225.59,228.55,224.24,224.6,549347.0,225.59,228.55,224.24,224.6,549347.0
2023-05-12 10:05:00,224.51,229.79,224.5,226.65,476793.0,224.51,229.79,224.5,226.65,476793.0
2023-05-12 10:10:00,226.82,227.73,222.78,223.18,586090.0,226.82,227.73,222.78,223.18,586090.0
2023-05-12 10:15:00,222.82,223.19,221.07,221.18,396133.0,222.82,223.19,221.07,221.18,396133.0
2023-05-12 10:20:00,221.53,224.44,220.85,224.33,379725.0,221.53,224.44,220.85,224.33,379725.0
2023-05-12 10:25:00,224.26,226.79,223.7,224.78,362505.0,224.26,226.79,223.7,224.78,362505.0
2023-05-12 10:30:00,224.78,225.24,223.28,223.43,221208.0,224.78,225.24,223.28,223.43,221208.0
2023-05-12 10:35:00,223.33,224.91,223.01,224.37,217686.0,223.33,224.91,223.01,224.37,217686.0
2023-05-12 10:40:00,224.34,224.43,222.0,222.55,204136.0,224.34,224.43,222.0,222.55,204136.0
2023-05-12 10:45:00,222.62,223.19,221.86,222.42,150069.0,222.62,223.19,221.86,222.42,150069.0
2023-05-12 10:50:00,222.46,223.91,222.42,223.59,185426.0,222.46,223.91,222.42,223.59,185426.0
2023-05-12 10:55:00,223.69,228.27,223.63,227.54,414190.0,223.69,228.27,223.63,227.54,414190.0
2023-05-12 11:00:00,227.38,227.8,224.95,225.28,174019.0,227.38,227.8,224.95,225.28,174019.0
2023-05-12 11:05:00,225.29,226.49,225.06,225.51,175055.0,225.29,226.49,225.06,225.51,175055.0
2023-05-12 11:10:00,225.44,226.48,224.51,224.54,162828.0,225.44,226.48,224.51,224.54,162828.0
2023-05-12 11:15:00,224.54,229.62,224.02,227.62,347730.0,224.54,229.62,224.02,227.62,347730.0
2023-05-12 11:20:00,227.6,229.8,227.46,229.15,297341.0,227.6,229.8,227.46,229.15,297341.0
2023-05-12 11:25:00,229.18,229.75,227.81,229.15,229468.0,229.18,229.75,227.81,229.15,229468.0
2023-05-12 11:30:00,229.02,230.84,227.72,227.95,259394.0,229.02,230.84,227.72,227.95,259394.0
2023-05-12 11:35:00,228.15,228.91,227.25,228.29,158015.0,228.15,228.91,227.25,228.29,158015.0
2023-05-12 11:40:00,228.41,230.9,227.86,230.67,257224.0,228.41,230.9,227.86,230.67,257224.0
2023-05-12 11:45:00,230.82,231.56,229.6,229.79,282341.0,230.82,231.56,229.6,229.79,282341.0
2023-05-12 11:50:00,229.79,230.49,229.06,229.69,147095.0,229.79,230.49,229.06,229.69,147095.0
2023-05-12 11:55:00,229.72,231.45,228.9,231.26,204051.0,229.72,231.45,228.9,231.26,204051.0
2023-05-12 12:00:00,231.19,231.76,229.87,230.07,175853.0,231.19,231.76,229.87,230.07,175853.0
2023-05-12 12:05:00,229.91,229.94,228.62,229.23,151919.0,229.91,229.94,228.62,229.23,151919.0
2023-05-12 12:10:00,229.13,229.6,228.5,228.99,123107.0,229.13,229.6,228.5,228.99,123107.0
2023-05-12 12:15:00,228.93,229.2,227.83,228.18,140394.0,228.93,229.2,227.83,228.18,140394.0
2023-05-12 12:20:00,228.08,228.3,227.2,227.29,255424.0,228.08,228.3,227.2,227.29,255424.0
2023-05-12 12:25:00,227.2,227.39,226.19,226.36,221005.0,227.2,227.39,226.19,226.36,221005.0
2023-05-12 12:30:00,226.43,226.68,225.66,226.13,179789.0,226.43,226.68,225.66,226.13,179789.0
2023-05-12 12:35:00,226.24,227.37,226.16,226.93,142882.0,226.24,227.37,226.16,226.93,142882.0
2023-05-12 12:40:00,226.87,227.5,225.75,225.75,163208.0,226.87,227.5,225.75,225.75,163208.0
2023-05-12 12:45:00,225.84,226.16,224.83,225.45,153286.0,225.84,226.16,224.83,225.45,153286.0
2023-05-12 12:50:00,225.35,225.48,223.63,224.0,135223.0,225.35,225.48,223.63,224.0,135223.0
2023-05-12 12:55:00,223.91,226.39,223.5,225.76,183346.0,223.91,226.39,223.5,225.76,183346.0
2023-05-12 13:00:00,225.73,226.94,225.59,226.29,122955.0,225.73,226.94,225.59,226.29,122955.0
2023-05-12 13:05:00,226.49,227.44,226.0,226.86,124409.0,226.49,227.44,226.0,226.86,124409.0
2023-05-12 13:10:00,226.96,227.04,226.0,226.22,121295.0,226.96,227.04,226.0,226.22,121295.0
2023-05-12 13:15:00,226.1,226.11,225.13,225.86,134902.0,226.1,226.11,225.13,225.86,134902.0
2023-05-12 13:20:00,225.83,226.65,225.64,226.55,111602.0,225.83,226.65,225.64,226.55,111602.0
2023-05-12 13:25:00,226.64,227.13,225.71,226.27,145577.0,226.64,227.13,225.71,226.27,145577.0
2023-05-12 13:30:00,226.27,226.93,225.56,225.84,74596.0,226.27,226.93,225.56,225.84,74596.0
2023-05-12 13:35:00,225.8,226.26,225.39,225.47,67677.0,225.8,226.26,225.39,225.47,67677.0
2023-05-12 13:40:00,225.47,226.96,224.92,226.7,80998.0,225.47,226.96,224.92,226.7,80998.0
2023-05-12 13:45:00,226.61,227.2,226.36,226.76,103042.0,226.61,227.2,226.36,226.76,103042.0
2023-05-12 13:50:00,226.75,227.48,226.34,226.79,97002.0,226.75,227.48,226.34,226.79,97002.0
2023-05-12 13:55:00,226.7,227.14,226.04,226.96,112585.0,226.7,227.14,226.04,226.96,112585.0
2023-05-12 14:00:00,226.88,227.14,226.41,226.41,64279.0,226.88,227.14,226.41,226.41,64279.0
2023-05-12 14:05:00,226.46,226.68,225.96,226.18,89002.0,226.46,226.68,225.96,226.18,89002.0
2023-05-12 14:10:00,226.23,227.03,225.08,225.55,96004.0,226.23,227.03,225.08,225.55,96004.0
2023-05-12 14:15:00,225.66,225.88,224.57,225.31,69087.0,225.66,225.88,224.57,225.31,69087.0
2023-05-12 14:20:00,225.4,225.55,224.33,224.48,79051.0,225.4,225.55,224.33,224.48,79051.0
2023-05-12 14:25:00,224.4,227.66,224.34,227.28,213837.0,224.4,227.66,224.34,227.28,213837.0
2023-05-12 14:30:00,227.23,228.42,226.83,227.49,229279.0,227.23,228.42,226.83,227.49,229279.0
2023-05-12 14:35:00,227.37,227.8,226.67,226.98,138293.0,227.37,227.8,226.67,226.98,138293.0
2023-05-12 14:40:00,227.09,227.37,226.33,226.38,95394.0,227.09,227.37,226.33,226.38,95394.0
2023-05-12 14:45:00,226.53,227.71,226.26,227.62,179870.0,226.53,227.71,226.26,227.62,179870.0
2023-05-12 14:50:00,227.72,229.25,226.9,228.99,259377.0,227.72,229.25,226.9,228.99,259377.0
2023-05-12 14:55:00,229.05,229.49,228.26,228.57,229667.0,229.05,229.49,228.26,228.57,229667.0
2023-05-12 15:00:00,228.61,230.3,228.36,229.23,269198.0,228.61,230.3,228.36,229.23,269198.0
2023-05-12 15:05:00,229.22,230.5,228.89,230.36,197471.0,229.22,230.5,228.89,230.36,197471.0
2023-05-12 15:10:00,230.28,230.46,229.12,229.22,142328.0,230.28,230.46,229.12,229.22,142328.0
2023-05-12 15:15:00,229.37,231.17,228.12,230.68,373656.0,229.37,231.17,228.12,230.68,373656.0
2023-05-12 15:20:00,230.6,232.0,230.44,231.34,354757.0,230.6,232.0,230.44,231.34,354757.0
2023-05-12 15:25:00,231.21,231.39,230.45,231.19,213465.0,231.21,231.39,230.45,231.19,213465.0
2023-05-12 15:30:00,231.32,231.32,229.16,230.04,245025.0,231.32,231.32,229.16,230.04,245025.0
2023-05-12 15:35:00,229.97,230.15,228.58,230.09,173345.0,229.97,230.15,228.58,230.09,173345.0
2023-05-12 15:40:00,230.14,230.14,229.06,229.43,180211.0,230.14,230.14,229.06,229.43,180211.0
2023-05-12 15:45:00,229.43,230.45,229.1,230.18,235660.0,229.43,230.45,229.1,230.18,235660.0
2023-05-12 15:50:00,230.17,230.48,229.07,230.43,307639.0,230.17,230.48,229.07,230.43,307639.0
2023-05-12 15:55:00,230.48,231.78,230.42,231.67,533667.0,230.48,231.78,230.42,231.67,533667.0
2023-05-15 09:30:00,228.01,229.25,226.11,227.3,293759.0,228.01,229.25,226.11,227.3,293759.0
2023-05-15 09:35:00,227.01,229.66,226.9,227.78,193391.0,227.01,229.66,226.9,227.78,193391.0
2023-05-15 09:40:00,227.79,228.43,224.45,224.84,230378.0,227.79,228.43,224.45,224.84,230378.0
2023-05-15 09:45:00,225.01,225.4,223.03,223.65,135044.0,225.01,225.4,223.03,223.65,135044.0
2023-05-15 09:50:00,223.71,225.0,222.75,224.38,169202.0,223.71,225.0,222.75,224.38,169202.0
2023-05-15 09:55:00,224.44,227.23,224.37,226.6,188009.0,224.44,227.23,224.37,226.6,188009.0
2023-05-15 10:00:00,226.58,227.58,225.5,227.28,147605.0,226.58,227.58,225.5,227.28,147605.0
2023-05-15 10:05:00,227.06,227.28,224.54,225.26,135645.0,227.06,227.28,224.54,225.26,135645.0
2023-05-15 10:10:00,225.47,225.5,224.01,225.04,75880.0,225.47,225.5,224.01,225.04,75880.0
2023-05-15 10:15:00,224.92,225.24,224.23,225.16,49109.0,224.92,225.24,224.23,225.16,49109.0
2023-05-15 10:20:00,224.97,225.7,224.1,225.39,50977.0,224.97,225.7,224.1,225.39,50977.0
2023-05-15 10:25:00,225.39,225.5,224.5,225.05,55943.0,225.39,225.5,224.5,225.05,55943.0
2023-05-15 10:30:00,225.14,225.98,224.8,224.97,54766.0,225.14,225.98,224.8,224.97,54766.0
2023-05-15 10:35:00,224.96,225.25,223.69,224.23,57278.0,224.96,225.25,223.69,224.23,57278.0
2023-05-15 10:40:00,224.29,224.72,223.31,223.86,55305.0,224.29,224.72,223.31,223.86,55305.0
2023-05-15 10:45:00,223.85,224.68,223.67,224.11,55330.0,223.85,224.68,223.67,224.11,55330.0
2023-05-15 10:50:00,224.15,225.64,224.1,225.39,59594.0,224.15,225.64,224.1,225.39,59594.0
2023-05-15 10:55:00,225.38,226.83,225.38,225.55,80309.0,225.38,226.83,225.38,225.55,80309.0
2023-05-15 11:00:00,225.35,226.88,225.31,226.77,76357.0,225.35,226.88,225.31,226.77,76357.0
2023-05-15 11:05:00,226.88,227.52,226.57,226.9,70613.0,226.88,227.52,226.57,226.9,70613.0
2023-05-15 11:10:00,226.94,227.01,226.04,226.17,76729.0,226.94,227.01,226.04,226.17,76729.0
2023-05-15 11:15:00,226.22,226.55,225.75,225.88,59652.0,226.22,226.55,225.75,225.88,59652.0
2023-05-15 11:20:00,225.87,226.14,225.15,225.23,37426.0,225.87,226.14,225.15,225.23,37426.0
2023-05-15 11:25:00,225.24,225.97,224.94,225.68,35341.0,225.24,225.97,224.94,225.68,35341.0
2023-05-15 11:30:00,225.61,225.7,225.06,225.13,26968.0,225.61,225.7,225.06,225.13,26968.0
2023-05-15 11:35:00,225.13,225.27,224.56,224.65,32377.0,225.13,225.27,224.56,224.65,32377.0
2023-05-15 11:40:00,224.67,225.01,224.0,224.09,84599.0,224.67,225.01,224.0,224.09,84599.0
2023-05-15 11:45:00,224.01,224.2,223.56,223.66,49127.0,224.01,224.2,223.56,223.66,49127.0
2023-05-15 11:50:00,223.73,223.83,222.71,222.93,97141.0,223.73,223.83,222.71,222.93,97141.0
2023-05-15 11:55:00,222.88,223.81,222.35,223.36,105634.0,222.88,223.81,222.35,223.36,105634.0
2023-05-15 12:00:00,223.45,224.55,223.42,223.89,70352.0,223.45,224.55,223.42,223.89,70352.0
2023-05-15 12:05:00,223.88,226.59,223.87,226.5,63155.0,223.88,226.59,223.87,226.5,63155.0
2023-05-15 12:10:00,226.52,227.0,226.39,226.84,56723.0,226.52,227.0,226.39,226.84,56723.0
2023-05-15 12:15:00,226.86,228.0,226.58,226.84,89071.0,226.86,228.0,226.58,226.84,89071.0
2023-05-15 12:20:00,226.91,227.0,225.9,226.03,34931.0,226.91,227.0,225.9,226.03,34931.0
2023-05-15 12:25:00,226.13,226.83,225.93,226.58,23192.0,226.13,226.83,225.93,226.58,23192.0
2023-05-15 12:30:00,226.59,227.0,226.21,226.34,33635.0,226.59,227.0,226.21,226.34,33635.0
2023-05-15 12:35:00,226.24,226.88,225.92,226.84,26612.0,226.24,226.88,225.92,226.84,26612.0
2023-05-15 12:40:00,226.83,226.94,226.46,226.72,18887.0,226.83,226.94,226.46,226.72,18887.0
2023-05-15 12:45:00,226.72,227.5,226.23,227.36,41622.0,226.72,227.5,226.23,227.36,41622.0
2023-05-15 12:50:00,227.26,228.5,227.03,228.15,91742.0,227.26,228.5,227.03,228.15,91742.0
2023-05-15 12:55:00,228.14,228.22,227.42,227.85,52801.0,228.14,228.22,227.42,227.85,52801.0
2023-05-15 13:00:00,227.93,228.82,227.65,228.16,63178.0,227.93,228.82,227.65,228.16,63178.0
2023-05-15 13:05:00,228.1,228.45,227.45,227.64,40898.0,228.1,228.45,227.45,227.64,40898.0
2023-05-15 13:10:00,227.64,227.81,226.9,227.16,21963.0,227.64,227.81,226.9,227.16,21963.0
2023-05-15 13:15:00,227.18,227.18,226.4,226.65,19823.0,227.18,227.18,226.4,226.65,19823.0
2023-05-15 13:20:00,226.48,226.75,226.07,226.2,25211.0,226.48,226.75,226.07,226.2,25211.0
2023-05-15 13:25:00,226.19,226.22,225.57,225.86,32503.0,226.19,226.22,225.57,225.86,32503.0
2023-05-15 13:30:00,225.73,226.18,225.27,226.03,19382.0,225.73,226.18,225.27,226.03,19382.0
2023-05-15 13:35:00,226.04,226.75,225.94,226.34,28041.0,226.04,226.75,225.94,226.34,28041.0
2023-05-15 13:40:00,226.25,226.8,226.03,226.23,18155.0,226.25,226.8,226.03,226.23,18155.0
2023-05-15 13:45:00,226.24,226.33,225.3,225.47,23561.0,226.24,226.33,225.3,225.47,23561.0
2023-05-15 13:50:00,225.47,225.98,225.15,225.24,15387.0,225.47,225.98,225.15,225.24,15387.0
2023-05-15 13:55:00,225.31,225.58,225.01,225.15,22045.0,225.31,225.58,225.01,225.15,22045.0
2023-05-15 14:00:00,225.18,225.51,225.0,225.06,20396.0,225.18,225.51,225.0,225.06,20396.0
2023-05-15 14:05:00,225.06,225.87,225.0,225.69,21211.0,225.06,225.87,225.0,225.69,21211.0
2023-05-15 14:10:00,225.63,225.75,225.41,225.74,11866.0,225.63,225.75,225.41,225.74,11866.0
2023-05-15 14:15:00,225.74,225.75,224.57,225.16,27161.0,225.74,225.75,224.57,225.16,27161.0
2023-05-15 14:20:00,225.18,225.35,224.61,224.68,25054.0,225.18,225.35,224.61,224.68,25054.0
2023-05-15 14:25:00,224.68,225.1,224.65,224.71,14101.0,224.68,225.1,224.65,224.71,14101.0
2023-05-15 14:30:00,224.76,225.19,224.66,224.73,18005.0,224.76,225.19,224.66,224.73,18005.0
2023-05-15 14:35:00,224.71,225.0,224.47,225.0,22934.0,224.71,225.0,224.47,225.0,22934.0
2023-05-15 14:40:00,224.96,225.34,224.81,225.18,17161.0,224.96,225.34,224.81,225.18,17161.0
2023-05-15 14:45:00,225.29,225.29,224.81,224.88,19694.0,225.29,225.29,224.81,224.88,19694.0
2023-05-15 14:50:00,224.85,224.88,223.84,224.36,43264.0,224.85,224.88,223.84,224.36,43264.0
2023-05-15 14:55:00,224.4,224.6,224.16,224.35,19898.0,224.4,224.6,224.16,224.35,19898.0
2023-05-15 15:00:00,224.39,224.69,224.19,224.66,13420.0,224.39,224.69,224.19,224.66,13420.0
2023-05-15 15:05:00,224.64,224.98,224.43,224.81,20847.0,224.64,224.98,224.43,224.81,20847.0
2023-05-15 15:10:00,224.81,224.95,224.55,224.75,19486.0,224.81,224.95,224.55,224.75,19486.0
2023-05-15 15:15:00,224.75,225.3,224.75,225.06,39633.0,224.75,225.3,224.75,225.06,39633.0
2023-05-15 15:20:00,225.09,225.47,224.85,224.98,35504.0,225.09,225.47,224.85,224.98,35504.0
2023-05-15 15:25:00,224.89,224.89,224.07,224.32,22991.0,224.89,224.89,224.07,224.32,22991.0
2023-05-15 15:30:00,224.42,224.63,224.27,224.36,23132.0,224.42,224.63,224.27,224.36,23132.0
2023-05-15 15:35:00,224.36,224.53,223.65,223.91,55693.0,224.36,224.53,223.65,223.91,55693.0
2023-05-15 15:40:00,223.92,223.98,223.18,223.21,52143.0,223.92,223.98,223.18,223.21,52143.0
2023-05-15 15:45:00,223.23,223.45,222.88,223.04,91958.0,223.23,223.45,222.88,223.04,91958.0
2023-05-15 15:50:00,222.9,223.13,221.84,222.02,163226.0,222.9,223.13,221.84,222.02,163226.0
2023-05-15 15:55:00,221.91,222.07,221.26,221.53,327709.0,221.91,222.07,221.26,221.53,327709.0
2023-05-16 09:30:00,220.0,220.67,217.98,220.46,230810.0,220.0,220.67,217.98,220.46,230810.0
2023-05-16 09:35:00,220.27,221.49,219.49,220.63,101350.0,220.27,221.49,219.49,220.63,101350.0
2023-05-16 09:40:00,220.82,220.87,218.71,218.85,69045.0,220.82,220.87,218.71,218.85,69045.0
2023-05-16 09:45:00,219.5,219.57,218.41,218.99,36276.0,219.5,219.57,218.41,218.99,36276.0
2023-05-16 09:50:00,218.82,220.52,218.33,218.72,43514.0,218.82,220.52,218.33,218.72,43514.0
2023-05-16 09:55:00,218.59,219.98,218.42,219.98,14710.0,218.59,219.98,218.42,219.98,14710.0
2023-05-16 10:00:00,219.75,219.75,217.39,217.6,57408.0,219.75,219.75,217.39,217.6,57408.0
2023-05-16 10:05:00,217.54,218.42,217.33,217.86,54787.0,217.54,218.42,217.33,217.86,54787.0
2023-05-16 10:10:00,217.79,218.92,217.57,218.65,27185.0,217.79,218.92,217.57,218.65,27185.0
2023-05-16 10:15:00,218.63,219.38,218.3,218.36,64590.0,218.63,219.38,218.3,218.36,64590.0
2023-05-16 10:20:00,218.38,219.1,218.2,218.2,58218.0,218.38,219.1,218.2,218.2,58218.0
2023-05-16 10:25:00,218.18,218.34,216.68,217.27,93314.0,218.18,218.34,216.68,217.27,93314.0
2023-05-16 10:30:00,217.15,218.26,217.15,217.71,65630.0,217.15,218.26,217.15,217.71,65630.0
2023-05-16 10:35:00,217.63,218.16,217.3,218.05,21232.0,217.63,218.16,217.3,218.05,21232.0
2023-05-16 10:40:00,217.98,218.24,217.46,217.64,15367.0,217.98,218.24,217.46,217.64,15367.0
2023-05-16 10:45:00,217.51,217.51,216.74,216.87,26607.0,217.51,217.51,216.74,216.87,26607.0
2023-05-16 10:50:00,216.86,217.0,216.55,216.99,15275.0,216.86,217.0,216.55,216.99,15275.0
2023-05-16 10:55:00,217.05,217.5,216.72,217.4,23192.0,217.05,217.5,216.72,217.4,23192.0
2023-05-16 11:00:00,217.5,217.66,216.97,217.38,10409.0,217.5,217.66,216.97,217.38,10409.0
2023-05-16 11:05:00,217.4,217.61,216.51,216.82,16873.0,217.4,217.61,216.51,216.82,16873.0
2023-05-16 11:10:00,216.79,216.83,216.0,216.33,35027.0,216.79,216.83,216.0,216.33,35027.0
2023-05-16 11:15:00,216.44,216.78,216.15,216.62,9866.0,216.44,216.78,216.15,216.62,9866.0
2023-05-16 11:20:00,216.56,216.73,215.97,216.15,14480.0,216.56,216.73,215.97,216.15,14480.0
2023-05-16 11:25:00,216.25,216.82,215.59,216.82,34772.0,216.25,216.82,215.59,216.82,34772.0
2023-05-16 11:30:00,216.87,217.84,216.72,217.67,21379.0,216.87,217.84,216.72,217.67,21379.0
2023-05-16 11:35:00,217.64,218.15,217.3,218.1,27963.0,217.64,218.15,217.3,218.1,27963.0
2023-05-16 11:40:00,218.05,218.53,218.0,218.48,30910.0,218.05,218.53,218.0,218.48,30910.0
2023-05-16 11:45:00,218.28,218.6,217.33,217.37,19324.0,218.28,218.6,217.33,217.37,19324.0
2023-05-16 11:50:00,217.38,218.14,217.37,217.98,32768.0,217.38,218.14,217.37,217.98,32768.0
2023-05-16 11:55:00,217.98,218.32,217.72,218.28,13012.0,217.98,218.32,217.72,218.28,13012.0
2023-05-16 12:00:00,218.28,218.28,217.21,217.21,17844.0,218.28,218.28,217.21,217.21,17844.0
2023-05-16 12:05:00,217.17,217.26,216.77,217.26,13689.0,217.17,217.26,216.77,217.26,13689.0
2023-05-16 12:10:00,217.17,217.17,216.8,216.88,4919.0,217.17,217.17,216.8,216.88,4919.0
2023-05-16 12:15:00,216.97,217.33,216.7,216.75,11695.0,216.97,217.33,216.7,216.75,11695.0
2023-05-16 12:20:00,216.64,216.66,216.31,216.64,19894.0,216.64,216.66,216.31,216.64,19894.0
2023-05-16 12:25:00,216.64,216.72,216.21,216.43,10321.0,216.64,216.72,216.21,216.43,10321.0
2023-05-16 12:30:00,216.5,217.3,216.45,216.96,21319.0,216.5,217.3,216.45,216.96,21319.0
2023-05-16 12:35:00,216.96,217.04,216.58,216.67,7048.0,216.96,217.04,216.58,216.67,7048.0
2023-05-16 12:40:00,216.8,217.07,216.48,216.7,9797.0,216.8,217.07,216.48,216.7,9797.0
2023-05-16 12:45:00,216.79,216.79,216.25,216.41,7203.0,216.79,216.79,216.25,216.41,7203.0
2023-05-16 12:50:00,216.5,216.67,216.31,216.41,6321.0,216.5,216.67,216.31,216.41,6321.0
2023-05-16 12:55:00,216.5,216.71,216.4,216.64,12296.0,216.5,216.71,216.4,216.64,12296.0
2023-05-16 13:00:00,216.64,216.75,216.3,216.53,11145.0,216.64,216.75,216.3,216.53,11145.0
2023-05-16 13:05:00,216.49,216.8,215.85,216.71,18030.0,216.49,216.8,215.85,216.71,18030.0
2023-05-16 13:10:00,216.72,216.99,216.28,216.34,12075.0,216.72,216.99,216.28,216.34,12075.0
2023-05-16 13:15:00,216.23,216.38,215.72,215.78,8766.0,216.23,216.38,215.72,215.78,8766.0
2023-05-16 13:20:00,215.7,215.86,215.22,215.24,20377.0,215.7,215.86,215.22,215.24,20377.0
2023-05-16 13:25:00,215.23,215.27,214.8,215.0,21496.0,215.23,215.27,214.8,215.0,21496.0
2023-05-16 13:30:00,215.07,215.78,214.98,215.58,18437.0,215.07,215.78,214.98,215.58,18437.0
2023-05-16 13:35:00,215.84,215.85,215.48,215.81,7797.0,215.84,215.85,215.48,215.81,7797.0
2023-05-16 13:40:00,215.74,216.27,215.65,216.27,12146.0,215.74,216.27,215.65,216.27,12146.0
2023-05-16 13:45:00,216.24,216.42,215.72,215.76,11413.0,216.24,216.42,215.72,215.76,11413.0
2023-05-16 13:50:00,215.65,215.65,215.09,215.41,19837.0,215.65,215.65,215.09,215.41,19837.0
2023-05-16 13:55:00,215.35,215.84,214.9,214.9,14170.0,215.35,215.84,214.9,214.9,14170.0
2023-05-16 14:00:00,214.9,215.03,214.56,214.72,19679.0,214.9,215.03,214.56,214.72,19679.0
2023-05-16 14:05:00,214.72,214.96,214.31,214.9,11480.0,214.72,214.96,214.31,214.9,11480.0
2023-05-16 14:10:00,214.91,215.1,214.76,214.8,11377.0,214.91,215.1,214.76,214.8,11377.0
2023-05-16 14:15:00,214.78,215.8,214.56,215.8,20443.0,214.78,215.8,214.56,215.8,20443.0
2023-05-16 14:20:00,215.75,215.75,214.99,215.22,12554.0,215.75,215.75,214.99,215.22,12554.0
2023-05-16 14:25:00,215.22,215.62,215.21,215.39,9793.0,215.22,215.62,215.21,215.39,9793.0
2023-05-16 14:30:00,215.39,215.45,215.19,215.3,8244.0,215.39,215.45,215.19,215.3,8244.0
2023-05-16 14:35:00,215.26,215.37,214.68,215.37,13062.0,215.26,215.37,214.68,215.37,13062.0
2023-05-16 14:40:00,215.28,215.34,214.83,214.83,13454.0,215.28,215.34,214.83,214.83,13454.0
2023-05-16 14:45:00,214.94,214.94,214.22,214.37,31443.0,214.94,214.94,214.22,214.37,31443.0
2023-05-16 14:50:00,214.38,215.18,214.29,214.85,20737.0,214.38,215.18,214.29,214.85,20737.0
2023-05-16 14:55:00,214.93,215.04,214.58,215.02,9189.0,214.93,215.04,214.58,215.02,9189.0
2023-05-16 15:00:00,214.92,215.32,214.71,214.81,15899.0,214.92,215.32,214.71,214.81,15899.0
2023-05-16 15:05:00,214.91,215.01,214.68,214.77,9775.0,214.91,215.01,214.68,214.77,9775.0
2023-05-16 15:10:00,214.83,215.24,214.77,214.92,10435.0,214.83,215.24,214.77,214.92,10435.0
2023-05-16 15:15:00,214.86,214.9,214.56,214.73,12524.0,214.86,214.9,214.56,214.73,12524.0
2023-05-16 15:20:00,214.74,214.85,214.34,214.4,19353.0,214.74,214.85,214.34,214.4,19353.0
2023-05-16 15:25:00,214.4,214.88,214.16,214.39,22131.0,214.4,214.88,214.16,214.39,22131.0
2023-05-16 15:30:00,214.34,214.34,213.45,213.94,47844.0,214.34,214.34,213.45,213.94,47844.0
2023-05-16 15:35:00,214.03,214.43,213.77,214.0,27419.0,214.03,214.43,213.77,214.0,27419.0
2023-05-16 15:40:00,213.97,214.2,213.57,213.74,29254.0,213.97,214.2,213.57,213.74,29254.0
2023-05-16 15:45:00,213.73,213.97,213.36,213.36,24054.0,213.73,213.97,213.36,213.36,24054.0
2023-05-16 15:50:00,213.49,213.6,212.86,212.95,54832.0,213.49,213.6,212.86,212.95,54832.0
2023-05-16 15:55:00,212.93,212.98,212.25,212.74,171077.0,212.93,212.98,212.25,212.74,171077.0
2023-05-17 09:30:00,214.1,214.14,210.2,210.38,83637.0,214.1,214.14,210.2,210.38,83637.0
2023-05-17 09:35:00,210.33,211.0,209.5,209.74,83235.0,210.33,211.0,209.5,209.74,83235.0
2023-05-17 09:40:00,209.78,212.82,209.74,212.64,70399.0,209.78,212.82,209.74,212.64,70399.0
2023-05-17 09:45:00,212.64,214.07,212.5,212.83,53838.0,212.64,214.07,212.5,212.83,53838.0
2023-05-17 09:50:00,212.92,213.38,212.01,212.81,20763.0,212.92,213.38,212.01,212.81,20763.0
2023-05-17 09:55:00,212.57,213.22,211.5,211.51,23035.0,212.57,213.22,211.5,211.51,23035.0
2023-05-17 10:00:00,211.43,212.61,211.1,211.71,27839.0,211.43,212.61,211.1,211.71,27839.0
2023-05-17 10:05:00,211.44,211.74,211.18,211.42,9235.0,211.44,211.74,211.18,211.42,9235.0
2023-05-17 10:10:00,211.4,211.4,210.65,211.06,26395.0,211.4,211.4,210.65,211.06,26395.0
2023-05-17 10:15:00,211.0,211.11,209.65,209.91,59239.0,211.0,211.11,209.65,209.91,59239.0
2023-05-17 10:20:00,210.01,210.23,208.61,208.61,63914.0,210.01,210.23,208.61,208.61,63914.0
2023-05-17 10:25:00,208.72,209.25,207.83,208.8,51588.0,208.72,209.25,207.83,208.8,51588.0
2023-05-17 10:30:00,208.81,209.5,207.93,208.2,46351.0,208.81,209.5,207.93,208.2,46351.0
2023-05-17 10:35:00,208.2,208.77,207.59,208.69,37037.0,208.2,208.77,207.59,208.69,37037.0
2023-05-17 10:40:00,208.69,209.15,207.32,207.78,65044.0,208.69,209.15,207.32,207.78,65044.0
2023-05-17 10:45:00,207.78,209.07,207.5,208.81,36775.0,207.78,209.07,207.5,208.81,36775.0
2023-05-17 10:50:00,208.91,209.29,208.55,209.17,21110.0,208.91,209.29,208.55,209.17,21110.0
2023-05-17 10:55:00,209.25,210.03,209.06,209.28,35804.0,209.25,210.03,209.06,209.28,35804.0
2023-05-17 11:00:00,209.35,210.0,209.22,209.39,22114.0,209.35,210.0,209.22,209.39,22114.0
2023-05-17 11:05:00,209.42,210.0,209.26,209.88,14784.0,209.42,210.0,209.26,209.88,14784.0
2023-05-17 11:10:00,209.82,210.68,209.75,210.39,37557.0,209.82,210.68,209.75,210.39,37557.0
2023-05-17 11:15:00,210.5,210.54,209.54,209.89,43351.0,210.5,210.54,209.54,209.89,43351.0
2023-05-17 11:20:00,209.93,210.24,208.93,208.99,31628.0,209.93,210.24,208.93,208.99,31628.0
2023-05-17 11:25:00,208.98,209.94,208.54,209.65,21401.0,208.98,209.94,208.54,209.65,21401.0
2023-05-17 11:30:00,209.6,210.08,209.47,209.94,14972.0,209.6,210.08,209.47,209.94,14972.0
2023-05-17 11:35:00,209.82,209.97,209.11,209.11,12059.0,209.82,209.97,209.11,209.11,12059.0
2023-05-17 11:40:00,209.03,209.38,208.5,208.77,26125.0,209.03,209.38,208.5,208.77,26125.0
2023-05-17 11:45:00,208.68,209.12,208.66,208.7,8681.0,208.68,209.12,208.66,208.7,8681.0
2023-05-17 11:50:00,208.85,208.89,208.03,208.03,15585.0,208.85,208.89,208.03,208.03,15585.0
2023-05-17 11:55:00,208.14,208.35,207.5,208.24,21580.0,208.14,208.35,207.5,208.24,21580.0
2023-05-17 12:00:00,208.35,209.88,208.28,209.61,37402.0,208.35,209.88,208.28,209.61,37402.0
2023-05-17 12:05:00,209.61,209.94,209.54,209.85,13561.0,209.61,209.94,209.54,209.85,13561.0
2023-05-17 12:10:00,209.85,210.24,209.71,209.77,30243.0,209.85,210.24,209.71,209.77,30243.0
2023-05-17 12:15:00,209.81,210.3,209.61,210.0,19415.0,209.81,210.3,209.61,210.0,19415.0
2023-05-17 12:20:00,209.99,210.18,209.43,209.49,19902.0,209.99,210.18,209.43,209.49,19902.0
2023-05-17 12:25:00,209.4,209.97,209.13,209.49,19475.0,209.4,209.97,209.13,209.49,19475.0
2023-05-17 12:30:00,209.48,209.48,209.15,209.26,13808.0,209.48,209.48,209.15,209.26,13808.0
2023-05-17 12:35:00,209.34,209.86,209.33,209.53,6149.0,209.34,209.86,209.33,209.53,6149.0
2023-05-17 12:40:00,209.53,209.85,209.36,209.49,14561.0,209.53,209.85,209.36,209.49,14561.0
2023-05-17 12:45:00,209.47,209.47,208.93,209.09,19594.0,209.47,209.47,208.93,209.09,19594.0
2023-05-17 12:50:00,209.08,209.24,208.42,208.51,18918.0,209.08,209.24,208.42,208.51,18918.0
2023-05-17 12:55:00,208.54,208.95,208.3,208.88,13799.0,208.54,208.95,208.3,208.88,13799.0
2023-05-17 13:00:00,209.0,209.07,208.69,208.72,12751.0,209.0,209.07,208.69,208.72,12751.0
2023-05-17 13:05:00,208.72,209.25,208.56,208.99,11233.0,208.72,209.25,208.56,208.99,11233.0
2023-05-17 13:10:00,208.99,209.02,208.3,208.34,15173.0,208.99,209.02,208.3,208.34,15173.0
2023-05-17 13:15:00,208.51,209.67,208.24,209.6,26656.0,208.51,209.67,208.24,209.6,26656.0
2023-05-17 13:20:00,209.69,210.16,209.62,209.95,31396.0,209.69,210.16,209.62,209.95,31396.0
2023-05-17 13:25:00,209.86,209.96,209.07,209.35,21230.0,209.86,209.96,209.07,209.35,21230.0
2023-05-17 13:30:00,209.38,209.74,209.29,209.66,4758.0,209.38,209.74,209.29,209.66,4758.0
2023-05-17 13:35:00,209.8,210.2,209.74,210.18,16501.0,209.8,210.2,209.74,210.18,16501.0
2023-05-17 13:40:00,210.09,210.4,209.91,209.93,20551.0,210.09,210.4,209.91,209.93,20551.0
2023-05-17 13:45:00,209.93,210.04,209.76,209.96,3550.0,209.93,210.04,209.76,209.96,3550.0
2023-05-17 13:50:00,210.05,210.1,209.75,210.01,4086.0,210.05,210.1,209.75,210.01,4086.0
2023-05-17 13:55:00,209.93,210.1,209.65,209.77,21467.0,209.93,210.1,209.65,209.77,21467.0
2023-05-17 14:00:00,209.77,209.82,209.24,209.43,11078.0,209.77,209.82,209.24,209.43,11078.0
2023-05-17 14:05:00,209.44,209.56,209.24,209.3,5583.0,209.44,209.56,209.24,209.3,5583.0
2023-05-17 14:10:00,209.27,209.27,208.95,209.13,7659.0,209.27,209.27,208.95,209.13,7659.0
2023-05-17 14:15:00,209.12,209.15,208.66,209.05,8965.0,209.12,209.15,208.66,209.05,8965.0
2023-05-17 14:20:00,209.13,209.2,208.92,208.97,6249.0,209.13,209.2,208.92,208.97,6249.0
2023-05-17 14:25:00,208.96,210.07,208.96,210.0,24423.0,208.96,210.07,208.96,210.0,24423.0
2023-05-17 14:30:00,209.87,210.05,209.8,209.94,7775.0,209.87,210.05,209.8,209.94,7775.0
2023-05-17 14:35:00,209.93,210.13,209.72,210.13,8585.0,209.93,210.13,209.72,210.13,8585.0
2023-05-17 14:40:00,210.11,210.2,209.99,210.0,10470.0,210.11,210.2,209.99,210.0,10470.0
2023-05-17 14:45:00,209.98,210.06,209.7,209.7,10403.0,209.98,210.06,209.7,209.7,10403.0
2023-05-17 14:50:00,209.72,209.88,209.54,209.73,13451.0,209.72,209.88,209.54,209.73,13451.0
2023-05-17 14:55:00,209.73,209.9,209.54,209.81,6651.0,209.73,209.9,209.54,209.81,6651.0
2023-05-17 15:00:00,209.79,209.88,209.37,209.65,11695.0,209.79,209.88,209.37,209.65,11695.0
2023-05-17 15:05:00,209.62,209.66,209.28,209.48,8050.0,209.62,209.66,209.28,209.48,8050.0
2023-05-17 15:10:00,209.56,210.12,209.35,210.09,32077.0,209.56,210.12,209.35,210.09,32077.0
2023-05-17 15:15:00,210.09,210.27,209.88,210.02,17251.0,210.09,210.27,209.88,210.02,17251.0
2023-05-17 15:20:00,209.93,210.15,209.84,209.86,10135.0,209.93,210.15,209.84,209.86,10135.0
2023-05-17 15:25:00,209.9,210.07,209.81,210.04,8196.0,209.9,210.07,209.81,210.04,8196.0
2023-05-17 15:30:00,210.01,210.1,209.57,209.92,20274.0,210.01,210.1,209.57,209.92,20274.0
2023-05-17 15:35:00,209.93,209.93,208.98,209.19,28370.0,209.93,209.93,208.98,209.19,28370.0
2023-05-17 15:40:00,209.03,209.58,208.9,209.43,20039.0,209.03,209.58,208.9,209.43,20039.0
2023-05-17 15:45:00,209.44,209.82,209.24,209.48,21597.0,209.44,209.82,209.24,209.48,21597.0
2023-05-17 15:50:00,209.52,209.88,209.38,209.75,43561.0,209.52,209.88,209.38,209.75,43561.0
2023-05-17 15:55:00,209.72,210.07,209.66,209.76,88030.0,209.72,210.07,209.66,209.76,88030.0
2023-05-18 09:30:00,208.32,208.93,205.58,206.45,96492.0,208.32,208.93,205.58,206.45,96492.0
2023-05-18 09:35:00,206.66,207.37,205.31,206.11,41722.0,206.66,207.37,205.31,206.11,41722.0
2023-05-18 09:40:00,206.09,206.8,205.2,205.64,28791.0,206.09,206.8,205.2,205.64,28791.0
2023-05-18 09:45:00,205.62,205.87,204.2,204.42,49579.0,205.62,205.87,204.2,204.42,49579.0
2023-05-18 09:50:00,204.39,204.68,203.62,204.53,40996.0,204.39,204.68,203.62,204.53,40996.0
2023-05-18 09:55:00,204.59,205.81,204.47,205.67,21986.0,204.59,205.81,204.47,205.67,21986.0
2023-05-18 10:00:00,205.6,205.98,203.95,204.23,43583.0,205.6,205.98,203.95,204.23,43583.0
2023-05-18 10:05:00,204.15,204.23,203.45,203.72,20247.0,204.15,204.23,203.45,203.72,20247.0
2023-05-18 10:10:00,203.66,205.0,203.66,204.74,38399.0,203.66,205.0,203.66,204.74,38399.0
2023-05-18 10:15:00,204.84,206.68,204.51,206.48,81211.0,204.84,206.68,204.51,206.48,81211.0
2023-05-18 10:20:00,206.48,207.5,206.48,207.26,20674.0,206.48,207.5,206.48,207.26,20674.0
2023-05-18 10:25:00,207.3,207.73,206.66,206.72,20498.0,207.3,207.73,206.66,206.72,20498.0
2023-05-18 10:30:00,206.8,207.18,206.38,207.1,27695.0,206.8,207.18,206.38,207.1,27695.0
2023-05-18 10:35:00,207.24,207.99,206.84,207.58,45471.0,207.24,207.99,206.84,207.58,45471.0
2023-05-18 10:40:00,207.57,207.9,206.85,207.71,16276.0,207.57,207.9,206.85,207.71,16276.0
2023-05-18 10:45:00,207.82,207.96,207.17,207.84,12889.0,207.82,207.96,207.17,207.84,12889.0
2023-05-18 10:50:00,207.69,208.32,207.36,208.11,25311.0,207.69,208.32,207.36,208.11,25311.0
2023-05-18 10:55:00,208.13,208.25,207.8,207.96,12257.0,208.13,208.25,207.8,207.96,12257.0
2023-05-18 11:00:00,208.04,208.2,207.0,207.02,32747.0,208.04,208.2,207.0,207.02,32747.0
2023-05-18 11:05:00,207.0,207.63,206.81,207.5,14487.0,207.0,207.63,206.81,207.5,14487.0
2023-05-18 11:10:00,207.43,207.68,207.13,207.31,21660.0,207.43,207.68,207.13,207.31,21660.0
2023-05-18 11:15:00,207.47,207.47,207.19,207.35,5633.0,207.47,207.47,207.19,207.35,5633.0
2023-05-18 11:20:00,207.36,207.51,206.95,207.22,7389.0,207.36,207.51,206.95,207.22,7389.0
2023-05-18 11:25:00,207.29,208.09,207.23,208.0,11031.0,207.29,208.09,207.23,208.0,11031.0
2023-05-18 11:30:00,208.09,208.12,207.74,207.75,8346.0,208.09,208.12,207.74,207.75,8346.0
2023-05-18 11:35:00,207.66,207.84,207.42,207.49,10934.0,207.66,207.84,207.42,207.49,10934.0
2023-05-18 11:40:00,207.52,207.72,207.34,207.35,18443.0,207.52,207.72,207.34,207.35,18443.0
2023-05-18 11:45:00,207.33,207.9,207.3,207.68,17302.0,207.33,207.9,207.3,207.68,17302.0
2023-05-18 11:50:00,207.67,208.57,207.66,208.45,11963.0,207.67,208.57,207.66,208.45,11963.0
2023-05-18 11:55:00,208.5,208.78,207.61,207.71,13528.0,208.5,208.78,207.61,207.71,13528.0
2023-05-18 12:00:00,207.67,208.12,207.55,207.8,5800.0,207.67,208.12,207.55,207.8,5800.0
2023-05-18 12:05:00,208.04,208.04,207.65,207.89,4613.0,208.04,208.04,207.65,207.89,4613.0
2023-05-18 12:10:00,208.01,208.28,207.67,207.67,8817.0,208.01,208.28,207.67,207.67,8817.0
2023-05-18 12:15:00,207.61,208.04,207.5,207.59,8401.0,207.61,208.04,207.5,207.59,8401.0
2023-05-18 12:20:00,207.56,207.99,207.48,207.8,5338.0,207.56,207.99,207.48,207.8,5338.0
2023-05-18 12:25:00,207.77,207.78,206.6,206.69,22728.0,207.77,207.78,206.6,206.69,22728.0
2023-05-18 12:30:00,206.63,206.66,205.69,206.19,13532.0,206.63,206.66,205.69,206.19,13532.0
2023-05-18 12:35:00,206.17,206.38,205.9,206.15,9777.0,206.17,206.38,205.9,206.15,9777.0
2023-05-18 12:40:00,206.23,206.48,206.0,206.45,9901.0,206.23,206.48,206.0,206.45,9901.0
2023-05-18 12:45:00,206.54,206.72,206.47,206.64,7662.0,206.54,206.72,206.47,206.64,7662.0
2023-05-18 12:50:00,206.51,207.29,206.44,207.29,10182.0,206.51,207.29,206.44,207.29,10182.0
2023-05-18 12:55:00,207.23,207.87,207.2,207.69,24115.0,207.23,207.87,207.2,207.69,24115.0
2023-05-18 13:00:00,207.69,207.86,206.98,207.04,12589.0,207.69,207.86,206.98,207.04,12589.0
2023-05-18 13:05:00,206.92,206.92,205.98,206.09,8113.0,206.92,206.92,205.98,206.09,8113.0
2023-05-18 13:10:00,206.1,206.41,206.06,206.24,4898.0,206.1,206.41,206.06,206.24,4898.0
2023-05-18 13:15:00,206.14,206.15,205.64,205.74,12587.0,206.14,206.15,205.64,205.74,12587.0
2023-05-18 13:20:00,205.74,206.22,205.52,206.22,7001.0,205.74,206.22,205.52,206.22,7001.0
2023-05-18 13:25:00,206.22,206.31,205.87,205.89,8520.0,206.22,206.31,205.87,205.89,8520.0
2023-05-18 13:30:00,205.8,205.81,205.49,205.49,11082.0,205.8,205.81,205.49,205.49,11082.0
2023-05-18 13:35:00,205.43,205.52,204.95,205.11,6971.0,205.43,205.52,204.95,205.11,6971.0
2023-05-18 13:40:00,205.02,205.43,204.97,205.42,11197.0,205.02,205.43,204.97,205.42,11197.0
2023-05-18 13:45:00,205.37,205.97,205.36,205.51,10790.0,205.37,205.97,205.36,205.51,10790.0
2023-05-18 13:50:00,205.5,205.98,205.41,205.85,6325.0,205.5,205.98,205.41,205.85,6325.0
2023-05-18 13:55:00,205.86,206.02,205.61,205.87,6930.0,205.86,206.02,205.61,205.87,6930.0
2023-05-18 14:00:00,205.86,206.09,205.75,205.75,9717.0,205.86,206.09,205.75,205.75,9717.0
2023-05-18 14:05:00,205.83,205.83,205.28,205.3,4234.0,205.83,205.83,205.28,205.3,4234.0
2023-05-18 14:10:00,205.44,205.44,204.97,205.25,9055.0,205.44,205.44,204.97,205.25,9055.0
2023-05-18 14:15:00,205.25,205.36,205.01,205.32,5721.0,205.25,205.36,205.01,205.32,5721.0
2023-05-18 14:20:00,205.47,205.66,205.35,205.45,6868.0,205.47,205.66,205.35,205.45,6868.0
2023-05-18 14:25:00,205.53,205.61,205.34,205.38,2428.0,205.53,205.61,205.34,205.38,2428.0
2023-05-18 14:30:00,205.6,205.62,205.29,205.43,6159.0,205.6,205.62,205.29,205.43,6159.0
2023-05-18 14:35:00,205.44,205.58,205.36,205.4,4326.0,205.44,205.58,205.36,205.4,4326.0
2023-05-18 14:40:00,205.45,205.83,205.36,205.54,6893.0,205.45,205.83,205.36,205.54,6893.0
2023-05-18 14:45:00,205.51,205.78,205.5,205.71,4103.0,205.51,205.78,205.5,205.71,4103.0
2023-05-18 14:50:00,205.78,205.88,205.67,205.67,15224.0,205.78,205.88,205.67,205.67,15224.0
2023-05-18 14:55:00,205.65,205.66,205.33,205.65,7247.0,205.65,205.66,205.33,205.65,7247.0
2023-05-18 15:00:00,205.78,205.92,205.56,205.62,7445.0,205.78,205.92,205.56,205.62,7445.0
2023-05-18 15:05:00,205.56,205.82,205.56,205.75,4845.0,205.56,205.82,205.56,205.75,4845.0
2023-05-18 15:10:00,205.75,206.02,205.67,206.02,8007.0,205.75,206.02,205.67,206.02,8007.0
2023-05-18 15:15:00,206.07,206.33,205.91,206.33,7025.0,206.07,206.33,205.91,206.33,7025.0
2023-05-18 15:20:00,206.49,206.73,206.19,206.32,21890.0,206.49,206.73,206.19,206.32,21890.0
2023-05-18 15:25:00,206.34,206.58,206.16,206.34,23391.0,206.34,206.58,206.16,206.34,23391.0
2023-05-18 15:30:00,206.39,206.44,206.09,206.33,11606.0,206.39,206.44,206.09,206.33,11606.0
2023-05-18 15:35:00,206.29,206.29,205.88,206.29,8415.0,206.29,206.29,205.88,206.29,8415.0
2023-05-18 15:40:00,206.23,206.45,206.04,206.35,11811.0,206.23,206.45,206.04,206.35,11811.0
2023-05-18 15:45:00,206.31,206.35,206.06,206.07,26010.0,206.31,206.35,206.06,206.07,26010.0
2023-05-18 15:50:00,206.12,206.36,205.81,205.81,30188.0,206.12,206.36,205.81,205.81,30188.0
2023-05-18 15:55:00,205.85,206.48,205.78,206.28,80501.0,205.85,206.48,205.78,206.28,80501.0
2023-05-19 09:30:00,206.21,206.54,204.22,204.96,56238.0,206.21,206.54,204.22,204.96,56238.0
2023-05-19 09:35:00,204.9,205.63,204.0,204.46,56836.0,204.9,205.63,204.0,204.46,56836.0
2023-05-19 09:40:00,204.45,205.63,204.29,204.77,15069.0,204.45,205.63,204.29,204.77,15069.0
2023-05-19 09:45:00,204.78,205.8,204.33,205.55,22438.0,204.78,205.8,204.33,205.55,22438.0
2023-05-19 09:50:00,205.63,207.57,205.61,207.27,23138.0,205.63,207.57,205.61,207.27,23138.0
2023-05-19 09:55:00,207.4,208.0,206.88,208.0,31357.0,207.4,208.0,206.88,208.0,31357.0
2023-05-19 10:00:00,207.82,208.26,207.51,208.15,26475.0,207.82,208.26,207.51,208.15,26475.0
2023-05-19 10:05:00,207.87,207.94,206.34,206.48,25645.0,207.87,207.94,206.34,206.48,25645.0
2023-05-19 10:10:00,206.53,206.55,205.85,206.2,16203.0,206.53,206.55,205.85,206.2,16203.0
2023-05-19 10:15:00,206.16,206.96,205.52,206.69,22844.0,206.16,206.96,205.52,206.69,22844.0
2023-05-19 10:20:00,206.65,207.57,206.64,207.34,14994.0,206.65,207.57,206.64,207.34,14994.0
2023-05-19 10:25:00,207.34,207.85,206.88,206.88,23471.0,207.34,207.85,206.88,206.88,23471.0
2023-05-19 10:30:00,206.93,207.76,206.51,207.08,7956.0,206.93,207.76,206.51,207.08,7956.0
2023-05-19 10:35:00,207.14,207.2,206.44,206.44,5783.0,207.14,207.2,206.44,206.44,5783.0
2023-05-19 10:40:00,206.37,206.66,205.94,206.16,9377.0,206.37,206.66,205.94,206.16,9377.0
2023-05-19 10:45:00,206.31,206.31,205.21,205.41,9317.0,206.31,206.31,205.21,205.41,9317.0
2023-05-19 10:50:00,205.49,205.84,204.8,204.8,7124.0,205.49,205.84,204.8,204.8,7124.0
2023-05-19 10:55:00,204.9,204.9,204.27,204.9,13640.0,204.9,204.9,204.27,204.9,13640.0
2023-05-19 11:00:00,204.88,205.35,204.88,205.21,8152.0,204.88,205.35,204.88,205.21,8152.0
2023-05-19 11:05:00,205.31,205.36,204.94,205.15,5689.0,205.31,205.36,204.94,205.15,5689.0
2023-05-19 11:10:00,205.15,205.52,204.98,205.03,6305.0,205.15,205.52,204.98,205.03,6305.0
2023-05-19 11:15:00,205.21,205.22,204.92,205.22,3662.0,205.21,205.22,204.92,205.22,3662.0
2023-05-19 11:20:00,205.18,205.52,204.61,204.69,7821.0,205.18,205.52,204.61,204.69,7821.0
2023-05-19 11:25:00,204.75,204.99,204.51,204.52,3375.0,204.75,204.99,204.51,204.52,3375.0
2023-05-19 11:30:00,204.45,204.56,203.86,204.02,17476.0,204.45,204.56,203.86,204.02,17476.0
2023-05-19 11:35:00,203.94,204.05,202.72,203.09,22792.0,203.94,204.05,202.72,203.09,22792.0
2023-05-19 11:40:00,203.2,203.51,203.08,203.18,15717.0,203.2,203.51,203.08,203.18,15717.0
2023-05-19 11:45:00,203.18,204.34,203.09,203.84,10912.0,203.18,204.34,203.09,203.84,10912.0
2023-05-19 11:50:00,203.86,204.0,203.32,203.32,7604.0,203.86,204.0,203.32,203.32,7604.0
2023-05-19 11:55:00,203.3,203.47,203.1,203.34,7660.0,203.3,203.47,203.1,203.34,7660.0
2023-05-19 12:00:00,203.3,203.52,202.92,202.94,7303.0,203.3,203.52,202.92,202.94,7303.0
2023-05-19 12:05:00,202.99,203.13,202.4,202.54,18151.0,202.99,203.13,202.4,202.54,18151.0
2023-05-19 12:10:00,202.52,203.37,202.42,202.94,19017.0,202.52,203.37,202.42,202.94,19017.0
2023-05-19 12:15:00,202.92,204.56,202.92,204.2,20006.0,202.92,204.56,202.92,204.2,20006.0
2023-05-19 12:20:00,204.14,204.23,203.79,203.87,4022.0,204.14,204.23,203.79,203.87,4022.0
2023-05-19 12:25:00,203.82,204.16,203.68,203.72,2567.0,203.82,204.16,203.68,203.72,2567.0
2023-05-19 12:30:00,203.69,203.81,203.52,203.55,3173.0,203.69,203.81,203.52,203.55,3173.0
2023-05-19 12:35:00,203.45,203.8,203.37,203.8,5201.0,203.45,203.8,203.37,203.8,5201.0
2023-05-19 12:40:00,203.89,204.22,203.83,203.94,3485.0,203.89,204.22,203.83,203.94,3485.0
2023-05-19 12:45:00,203.93,204.12,203.66,204.06,2997.0,203.93,204.12,203.66,204.06,2997.0
2023-05-19 12:50:00,203.92,204.19,203.92,204.19,1434.0,203.92,204.19,203.92,204.19,1434.0
2023-05-19 12:55:00,204.03,204.03,203.63,203.63,3003.0,204.03,204.03,203.63,203.63,3003.0
2023-05-19 13:00:00,203.87,204.0,203.7,203.72,2800.0,203.87,204.0,203.7,203.72,2800.0
2023-05-19 13:05:00,203.84,203.84,202.72,202.72,7214.0,203.84,203.84,202.72,202.72,7214.0
2023-05-19 13:10:00,202.66,202.79,202.22,202.36,8975.0,202.66,202.79,202.22,202.36,8975.0
2023-05-19 13:15:00,202.27,202.35,201.74,202.0,13684.0,202.27,202.35,201.74,202.0,13684.0
2023-05-19 13:20:00,201.97,202.27,201.68,202.05,21267.0,201.97,202.27,201.68,202.05,21267.0
2023-05-19 13:25:00,201.87,201.87,200.88,201.14,20471.0,201.87,201.87,200.88,201.14,20471.0
2023-05-19 13:30:00,201.26,201.43,200.99,201.16,8258.0,201.26,201.43,200.99,201.16,8258.0
2023-05-19 13:35:00,201.25,201.56,200.88,201.43,12265.0,201.25,201.56,200.88,201.43,12265.0
2023-05-19 13:40:00,201.7,201.7,201.32,201.52,2061.0,201.7,201.7,201.32,201.52,2061.0
2023-05-19 13:45:00,201.46,201.54,201.34,201.39,10341.0,201.46,201.54,201.34,201.39,10341.0
2023-05-19 13:50:00,201.4,201.54,201.33,201.5,14533.0,201.4,201.54,201.33,201.5,14533.0
2023-05-19 13:55:00,201.46,201.53,200.66,200.97,13355.0,201.46,201.53,200.66,200.97,13355.0
2023-05-19 14:00:00,200.88,201.45,200.87,201.31,6874.0,200.88,201.45,200.87,201.31,6874.0
2023-05-19 14:05:00,201.44,201.53,201.35,201.38,6494.0,201.44,201.53,201.35,201.38,6494.0
2023-05-19 14:10:00,201.34,201.38,200.92,200.93,5136.0,201.34,201.38,200.92,200.93,5136.0
2023-05-19 14:15:00,201.02,201.89,200.82,201.62,11569.0,201.02,201.89,200.82,201.62,11569.0
2023-05-19 14:20:00,201.72,202.17,201.72,202.17,10419.0,201.72,202.17,201.72,202.17,10419.0
2023-05-19 14:25:00,202.19,202.4,202.04,202.21,12004.0,202.19,202.4,202.04,202.21,12004.0
2023-05-19 14:30:00,202.32,202.4,201.82,201.82,9109.0,202.32,202.4,201.82,201.82,9109.0
2023-05-19 14:35:00,201.87,201.99,201.48,201.69,7657.0,201.87,201.99,201.48,201.69,7657.0
2023-05-19 14:40:00,201.59,201.91,201.58,201.67,5250.0,201.59,201.91,201.58,201.67,5250.0
2023-05-19 14:45:00,201.59,201.65,201.34,201.6,3652.0,201.59,201.65,201.34,201.6,3652.0
2023-05-19 14:50:00,201.56,201.71,201.47,201.7,6229.0,201.56,201.71,201.47,201.7,6229.0
2023-05-19 14:55:00,201.73,202.26,201.73,202.26,18819.0,201.73,202.26,201.73,202.26,18819.0
2023-05-19 15:00:00,202.29,202.56,202.18,202.56,9795.0,202.29,202.56,202.18,202.56,9795.0
2023-05-19 15:05:00,202.56,202.56,202.16,202.43,8549.0,202.56,202.56,202.16,202.43,8549.0
2023-05-19 15:10:00,202.44,202.87,202.39,202.47,15792.0,202.44,202.87,202.39,202.47,15792.0
2023-05-19 15:15:00,202.52,202.64,202.36,202.36,7191.0,202.52,202.64,202.36,202.36,7191.0
2023-05-19 15:20:00,202.36,202.36,202.03,202.28,16260.0,202.36,202.36,202.03,202.28,16260.0
2023-05-19 15:25:00,202.28,202.33,201.94,202.0,26142.0,202.28,202.33,201.94,202.0,26142.0
2023-05-19 15:30:00,202.03,202.61,202.02,202.41,15894.0,202.03,202.61,202.02,202.41,15894.0
2023-05-19 15:35:00,202.48,202.81,202.18,202.7,18116.0,202.48,202.81,202.18,202.7,18116.0
2023-05-19 15:40:00,202.7,202.75,202.35,202.75,19635.0,202.7,202.75,202.35,202.75,19635.0
2023-05-19 15:45:00,202.75,203.18,202.72,202.88,32873.0,202.75,203.18,202.72,202.88,32873.0
2023-05-19 15:50:00,202.91,203.51,202.9,203.32,32993.0,202.91,203.51,202.9,203.32,32993.0
2023-05-19 15:55:00,203.34,203.74,203.13,203.49,68167.0,203.34,203.74,203.13,203.49,68167.0
2023-05-22 09:30:00,206.05,206.6,204.79,205.81,122766.0,206.05,206.6,204.79,205.81,122766.0
2023-05-22 09:35:00,205.93,207.17,205.23,205.23,72857.0,205.93,207.17,205.23,205.23,72857.0
2023-05-22 09:40:00,205.48,206.34,205.32,205.91,30796.0,205.48,206.34,205.32,205.91,30796.0
2023-05-22 09:45:00,205.99,207.55,205.87,206.99,115961.0,205.99,207.55,205.87,206.99,115961.0
2023-05-22 09:50:00,206.99,207.5,205.26,205.8,38669.0,206.99,207.5,205.26,205.8,38669.0
2023-05-22 09:55:00,205.78,206.28,205.32,205.78,37009.0,205.78,206.28,205.32,205.78,37009.0
2023-05-22 10:00:00,205.71,205.83,204.58,205.11,34591.0,205.71,205.83,204.58,205.11,34591.0
2023-05-22 10:05:00,205.09,205.37,203.72,204.01,30998.0,205.09,205.37,203.72,204.01,30998.0
2023-05-22 10:10:00,204.01,205.0,203.99,204.69,11753.0,204.01,205.0,203.99,204.69,11753.0
2023-05-22 10:15:00,204.67,205.22,204.26,205.13,11343.0,204.67,205.22,204.26,205.13,11343.0
2023-05-22 10:20:00,205.03,205.3,204.86,205.1,14148.0,205.03,205.3,204.86,205.1,14148.0
2023-05-22 10:25:00,205.08,205.67,204.74,205.51,20172.0,205.08,205.67,204.74,205.51,20172.0
2023-05-22 10:30:00,205.58,206.01,205.26,205.77,17446.0,205.58,206.01,205.26,205.77,17446.0
2023-05-22 10:35:00,205.83,205.83,205.0,205.12,16292.0,205.83,205.83,205.0,205.12,16292.0
2023-05-22 10:40:00,205.26,205.39,204.03,204.42,19678.0,205.26,205.39,204.03,204.42,19678.0
2023-05-22 10:45:00,204.3,204.3,203.8,203.92,15085.0,204.3,204.3,203.8,203.92,15085.0
2023-05-22 10:50:00,203.82,204.05,203.03,203.49,26939.0,203.82,204.05,203.03,203.49,26939.0
2023-05-22 10:55:00,203.46,203.57,202.77,203.54,16590.0,203.46,203.57,202.77,203.54,16590.0
2023-05-22 11:00:00,203.53,203.6,203.12,203.2,9524.0,203.53,203.6,203.12,203.2,9524.0
2023-05-22 11:05:00,203.33,203.39,203.0,203.14,6177.0,203.33,203.39,203.0,203.14,6177.0
2023-05-22 11:10:00,203.04,203.24,202.72,202.84,8696.0,203.04,203.24,202.72,202.84,8696.0
2023-05-22 11:15:00,202.8,203.31,202.62,202.63,11484.0,202.8,203.31,202.62,202.63,11484.0
2023-05-22 11:20:00,202.65,202.84,202.5,202.63,11259.0,202.65,202.84,202.5,202.63,11259.0
2023-05-22 11:25:00,202.64,202.67,202.35,202.52,12049.0,202.64,202.67,202.35,202.52,12049.0
2023-05-22 11:30:00,202.47,202.57,201.81,201.9,18388.0,202.47,202.57,201.81,201.9,18388.0
2023-05-22 11:35:00,201.93,202.0,201.08,201.09,31269.0,201.93,202.0,201.08,201.09,31269.0
2023-05-22 11:40:00,201.1,201.42,201.09,201.42,9152.0,201.1,201.42,201.09,201.42,9152.0
2023-05-22 11:45:00,201.42,201.53,200.96,201.28,19141.0,201.42,201.53,200.96,201.28,19141.0
2023-05-22 11:50:00,201.28,201.6,201.0,201.23,9635.0,201.28,201.6,201.0,201.23,9635.0
2023-05-22 11:55:00,201.16,201.27,200.99,201.07,11280.0,201.16,201.27,200.99,201.07,11280.0
2023-05-22 12:00:00,201.15,201.7,200.95,201.7,10019.0,201.15,201.7,200.95,201.7,10019.0
2023-05-22 12:05:00,201.76,201.76,201.04,201.08,19515.0,201.76,201.76,201.04,201.08,19515.0
2023-05-22 12:10:00,201.11,201.97,201.04,201.91,7461.0,201.11,201.97,201.04,201.91,7461.0
2023-05-22 12:15:00,201.89,202.09,201.54,202.07,9319.0,201.89,202.09,201.54,202.07,9319.0
2023-05-22 12:20:00,202.08,202.08,201.44,201.53,7446.0,202.08,202.08,201.44,201.53,7446.0
2023-05-22 12:25:00,201.56,201.61,201.2,201.61,11207.0,201.56,201.61,201.2,201.61,11207.0
2023-05-22 12:30:00,201.55,201.87,201.51,201.78,10672.0,201.55,201.87,201.51,201.78,10672.0
2023-05-22 12:35:00,201.88,202.29,201.61,201.71,9450.0,201.88,202.29,201.61,201.71,9450.0
2023-05-22 12:40:00,201.61,201.94,201.3,201.93,4285.0,201.61,201.94,201.3,201.93,4285.0
2023-05-22 12:45:00,201.79,201.86,201.35,201.35,4409.0,201.79,201.86,201.35,201.35,4409.0
2023-05-22 12:50:00,201.43,201.62,201.32,201.45,5020.0,201.43,201.62,201.32,201.45,5020.0
2023-05-22 12:55:00,201.33,201.36,201.05,201.16,3797.0,201.33,201.36,201.05,201.16,3797.0
2023-05-22 13:00:00,201.14,201.28,201.0,201.17,6187.0,201.14,201.28,201.0,201.17,6187.0
2023-05-22 13:05:00,201.29,201.47,201.15,201.16,3467.0,201.29,201.47,201.15,201.16,3467.0
2023-05-22 13:10:00,201.17,201.3,200.84,201.12,8340.0,201.17,201.3,200.84,201.12,8340.0
2023-05-22 13:15:00,201.04,201.11,200.31,200.47,7444.0,201.04,201.11,200.31,200.47,7444.0
2023-05-22 13:20:00,200.43,200.59,200.1,200.52,24984.0,200.43,200.59,200.1,200.52,24984.0
2023-05-22 13:25:00,200.44,200.65,200.14,200.65,8502.0,200.44,200.65,200.14,200.65,8502.0
2023-05-22 13:30:00,200.84,201.0,200.75,200.9,6241.0,200.84,201.0,200.75,200.9,6241.0
2023-05-22 13:35:00,200.88,201.19,200.86,200.98,9434.0,200.88,201.19,200.86,200.98,9434.0
2023-05-22 13:40:00,201.09,201.23,200.87,201.22,8774.0,201.09,201.23,200.87,201.22,8774.0
2023-05-22 13:45:00,201.31,201.85,201.16,201.78,17467.0,201.31,201.85,201.16,201.78,17467.0
2023-05-22 13:50:00,201.81,201.92,201.19,201.43,18355.0,201.81,201.92,201.19,201.43,18355.0
2023-05-22 13:55:00,201.5,202.52,201.48,202.33,20449.0,201.5,202.52,201.48,202.33,20449.0
2023-05-22 14:00:00,202.43,202.43,201.83,202.2,4286.0,202.43,202.43,201.83,202.2,4286.0
2023-05-22 14:05:00,202.22,202.83,202.15,202.49,35489.0,202.22,202.83,202.15,202.49,35489.0
2023-05-22 14:10:00,202.49,202.5,202.14,202.31,8026.0,202.49,202.5,202.14,202.31,8026.0
2023-05-22 14:15:00,202.35,202.86,202.22,202.73,10134.0,202.35,202.86,202.22,202.73,10134.0
2023-05-22 14:20:00,202.73,202.79,202.51,202.6,6920.0,202.73,202.79,202.51,202.6,6920.0
2023-05-22 14:25:00,202.64,202.88,202.42,202.75,7825.0,202.64,202.88,202.42,202.75,7825.0
2023-05-22 14:30:00,202.81,202.87,202.54,202.72,4906.0,202.81,202.87,202.54,202.72,4906.0
2023-05-22 14:35:00,202.76,202.96,202.62,202.91,7861.0,202.76,202.96,202.62,202.91,7861.0
2023-05-22 14:40:00,202.84,203.7,202.84,203.7,20549.0,202.84,203.7,202.84,203.7,20549.0
2023-05-22 14:45:00,203.75,203.98,203.36,203.91,13725.0,203.75,203.98,203.36,203.91,13725.0
2023-05-22 14:50:00,203.9,204.17,203.62,203.84,18516.0,203.9,204.17,203.62,203.84,18516.0
2023-05-22 14:55:00,203.71,203.71,203.25,203.57,7201.0,203.71,203.71,203.25,203.57,7201.0
2023-05-22 15:00:00,203.5,203.59,203.16,203.33,6674.0,203.5,203.59,203.16,203.33,6674.0
2023-05-22 15:05:00,203.41,203.71,203.41,203.55,8770.0,203.41,203.71,203.41,203.55,8770.0
2023-05-22 15:10:00,203.58,204.02,203.52,203.53,9120.0,203.58,204.02,203.52,203.53,9120.0
2023-05-22 15:15:00,203.56,203.73,203.43,203.56,15193.0,203.56,203.73,203.43,203.56,15193.0
2023-05-22 15:20:00,203.5,203.52,203.14,203.26,9543.0,203.5,203.52,203.14,203.26,9543.0
2023-05-22 15:25:00,203.26,203.52,202.89,202.9,19446.0,203.26,203.52,202.89,202.9,19446.0
2023-05-22 15:30:00,202.96,203.12,202.56,202.59,13552.0,202.96,203.12,202.56,202.59,13552.0
2023-05-22 15:35:00,202.5,202.52,202.12,202.23,24275.0,202.5,202.52,202.12,202.23,24275.0
2023-05-22 15:40:00,202.28,202.48,202.18,202.48,15255.0,202.28,202.48,202.18,202.48,15255.0
2023-05-22 15:45:00,202.53,202.7,202.1,202.15,17719.0,202.53,202.7,202.1,202.15,17719.0
2023-05-22 15:50:00,202.19,202.55,202.14,202.2,29973.0,202.19,202.55,202.14,202.2,29973.0
2023-05-22 15:55:00,202.23,202.23,201.58,201.68,68690.0,202.23,202.23,201.58,201.68,68690.0
2023-05-23 09:30:00,199.61,200.59,197.65,197.76,107037.0,199.61,200.59,197.65,197.76,107037.0
2023-05-23 09:35:00,198.0,199.02,197.53,197.95,54732.0,198.0,199.02,197.53,197.95,54732.0
2023-05-23 09:40:00,197.84,199.2,197.77,198.94,35711.0,197.84,199.2,197.77,198.94,35711.0
2023-05-23 09:45:00,198.94,199.26,198.9,199.08,41951.0,198.94,199.26,198.9,199.08,41951.0
2023-05-23 09:50:00,199.1,199.64,198.09,198.26,58109.0,199.1,199.64,198.09,198.26,58109.0
2023-05-23 09:55:00,198.29,199.49,198.29,199.13,37643.0,198.29,199.49,198.29,199.13,37643.0
2023-05-23 10:00:00,199.19,200.48,199.12,199.74,36667.0,199.19,200.48,199.12,199.74,36667.0
2023-05-23 10:05:00,199.89,200.38,199.83,200.38,17274.0,199.89,200.38,199.83,200.38,17274.0
2023-05-23 10:10:00,200.41,200.88,200.23,200.66,29225.0,200.41,200.88,200.23,200.66,29225.0
2023-05-23 10:15:00,200.59,200.66,199.76,199.96,24590.0,200.59,200.66,199.76,199.96,24590.0
2023-05-23 10:20:00,199.96,200.07,199.63,199.75,6879.0,199.96,200.07,199.63,199.75,6879.0
2023-05-23 10:25:00,199.71,199.72,199.07,199.53,18943.0,199.71,199.72,199.07,199.53,18943.0
2023-05-23 10:30:00,199.5,200.56,199.5,200.49,14942.0,199.5,200.56,199.5,200.49,14942.0
2023-05-23 10:35:00,200.54,201.1,200.12,200.88,21243.0,200.54,201.1,200.12,200.88,21243.0
2023-05-23 10:40:00,200.95,201.16,199.88,200.07,18305.0,200.95,201.16,199.88,200.07,18305.0
2023-05-23 10:45:00,200.0,200.15,199.39,199.97,11987.0,200.0,200.15,199.39,199.97,11987.0
2023-05-23 10:50:00,200.17,200.64,199.97,200.63,15676.0,200.17,200.64,199.97,200.63,15676.0
2023-05-23 10:55:00,200.73,201.21,200.55,201.07,26248.0,200.73,201.21,200.55,201.07,26248.0
2023-05-23 11:00:00,201.07,201.71,200.78,201.52,24404.0,201.07,201.71,200.78,201.52,24404.0
2023-05-23 11:05:00,201.48,202.13,201.4,202.0,37644.0,201.48,202.13,201.4,202.0,37644.0
2023-05-23 11:10:00,202.05,202.45,201.76,201.82,18296.0,202.05,202.45,201.76,201.82,18296.0
2023-05-23 11:15:00,201.89,202.09,201.52,201.61,8800.0,201.89,202.09,201.52,201.61,8800.0
2023-05-23 11:20:00,201.53,201.53,200.92,201.07,13948.0,201.53,201.53,200.92,201.07,13948.0
2023-05-23 11:25:00,201.12,201.23,200.91,201.15,7576.0,201.12,201.23,200.91,201.15,7576.0
2023-05-23 11:30:00,201.16,201.33,201.03,201.26,7735.0,201.16,201.33,201.03,201.26,7735.0
2023-05-23 11:35:00,201.08,201.32,200.74,201.23,16562.0,201.08,201.32,200.74,201.23,16562.0
2023-05-23 11:40:00,201.26,201.47,200.88,200.89,6892.0,201.26,201.47,200.88,200.89,6892.0
2023-05-23 11:45:00,200.8,200.91,200.35,200.48,6530.0,200.8,200.91,200.35,200.48,6530.0
2023-05-23 11:50:00,200.5,200.5,200.06,200.22,5091.0,200.5,200.5,200.06,200.22,5091.0
2023-05-23 11:55:00,200.29,200.35,200.16,200.29,3014.0,200.29,200.35,200.16,200.29,3014.0
2023-05-23 12:00:00,200.25,200.41,199.79,200.24,10916.0,200.25,200.41,199.79,200.24,10916.0
2023-05-23 12:05:00,200.19,200.44,200.0,200.44,9915.0,200.19,200.44,200.0,200.44,9915.0
2023-05-23 12:10:00,200.57,200.98,200.45,200.98,10541.0,200.57,200.98,200.45,200.98,10541.0
2023-05-23 12:15:00,201.13,201.27,200.96,201.11,7371.0,201.13,201.27,200.96,201.11,7371.0
2023-05-23 12:20:00,200.98,201.23,200.79,201.07,9758.0,200.98,201.23,200.79,201.07,9758.0
2023-05-23 12:25:00,201.15,201.21,200.75,200.86,10219.0,201.15,201.21,200.75,200.86,10219.0
2023-05-23 12:30:00,200.83,201.36,200.82,200.99,8952.0,200.83,201.36,200.82,200.99,8952.0
2023-05-23 12:35:00,200.96,201.08,200.25,200.38,5608.0,200.96,201.08,200.25,200.38,5608.0
2023-05-23 12:40:00,200.28,200.37,199.99,200.22,8602.0,200.28,200.37,199.99,200.22,8602.0
2023-05-23 12:45:00,200.18,200.61,200.17,200.5,4559.0,200.18,200.61,200.17,200.5,4559.0
2023-05-23 12:50:00,200.65,200.9,200.57,200.85,2024.0,200.65,200.9,200.57,200.85,2024.0
2023-05-23 12:55:00,200.83,201.04,200.5,200.56,6340.0,200.83,201.04,200.5,200.56,6340.0
2023-05-23 13:00:00,200.5,200.5,200.0,200.05,13811.0,200.5,200.5,200.0,200.05,13811.0
2023-05-23 13:05:00,200.0,200.76,200.0,200.76,5772.0,200.0,200.76,200.0,200.76,5772.0
2023-05-23 13:10:00,200.86,201.64,200.85,201.64,6796.0,200.86,201.64,200.85,201.64,6796.0
2023-05-23 13:15:00,201.61,201.98,201.61,201.83,6524.0,201.61,201.98,201.61,201.83,6524.0
2023-05-23 13:20:00,201.77,201.87,201.55,201.86,7784.0,201.77,201.87,201.55,201.86,7784.0
2023-05-23 13:25:00,202.0,202.39,201.66,201.74,14591.0,202.0,202.39,201.66,201.74,14591.0
2023-05-23 13:30:00,201.66,201.9,201.33,201.46,8592.0,201.66,201.9,201.33,201.46,8592.0
2023-05-23 13:35:00,201.59,201.76,201.24,201.28,11819.0,201.59,201.76,201.24,201.28,11819.0
2023-05-23 13:40:00,201.22,202.03,200.99,202.02,6698.0,201.22,202.03,200.99,202.02,6698.0
2023-05-23 13:45:00,202.08,202.19,201.11,201.11,9491.0,202.08,202.19,201.11,201.11,9491.0
2023-05-23 13:50:00,201.12,201.13,200.08,200.26,9672.0,201.12,201.13,200.08,200.26,9672.0
2023-05-23 13:55:00,200.28,200.6,200.2,200.22,8172.0,200.28,200.6,200.2,200.22,8172.0
2023-05-23 14:00:00,200.18,200.51,200.03,200.29,5678.0,200.18,200.51,200.03,200.29,5678.0
2023-05-23 14:05:00,200.28,200.34,200.05,200.33,5629.0,200.28,200.34,200.05,200.33,5629.0
2023-05-23 14:10:00,200.23,200.38,200.0,200.14,29248.0,200.23,200.38,200.0,200.14,29248.0
2023-05-23 14:15:00,200.03,200.17,199.57,200.17,18775.0,200.03,200.17,199.57,200.17,18775.0
2023-05-23 14:20:00,200.18,200.22,199.65,199.77,22634.0,200.18,200.22,199.65,199.77,22634.0
2023-05-23 14:25:00,199.72,200.11,199.53,199.99,25368.0,199.72,200.11,199.53,199.99,25368.0
2023-05-23 14:30:00,199.99,200.19,199.88,200.05,12281.0,199.99,200.19,199.88,200.05,12281.0
2023-05-23 14:35:00,200.06,200.17,199.8,199.95,16113.0,200.06,200.17,199.8,199.95,16113.0
2023-05-23 14:40:00,199.97,200.64,199.73,200.63,13301.0,199.97,200.64,199.73,200.63,13301.0
2023-05-23 14:45:00,200.63,200.87,200.54,200.8,5258.0,200.63,200.87,200.54,200.8,5258.0
2023-05-23 14:50:00,200.81,201.04,200.79,201.04,5713.0,200.81,201.04,200.79,201.04,5713.0
2023-05-23 14:55:00,201.0,201.68,200.99,201.59,9014.0,201.0,201.68,200.99,201.59,9014.0
2023-05-23 15:00:00,201.59,201.75,201.44,201.75,6830.0,201.59,201.75,201.44,201.75,6830.0
2023-05-23 15:05:00,201.85,201.96,201.46,201.65,8119.0,201.85,201.96,201.46,201.65,8119.0
2023-05-23 15:10:00,201.81,202.45,201.7,202.4,19006.0,201.81,202.45,201.7,202.4,19006.0
2023-05-23 15:15:00,202.45,202.55,202.14,202.16,21005.0,202.45,202.55,202.14,202.16,21005.0
2023-05-23 15:20:00,202.13,202.76,202.12,202.74,12364.0,202.13,202.76,202.12,202.74,12364.0
2023-05-23 15:25:00,202.76,202.87,202.67,202.69,11904.0,202.76,202.87,202.67,202.69,11904.0
2023-05-23 15:30:00,202.76,202.81,202.34,202.53,15734.0,202.76,202.81,202.34,202.53,15734.0
2023-05-23 15:35:00,202.63,202.68,202.26,202.29,13841.0,202.63,202.68,202.26,202.29,13841.0
2023-05-23 15:40:00,202.33,202.4,201.51,201.61,27573.0,202.33,202.4,201.51,201.61,27573.0
2023-05-23 15:45:00,201.61,201.96,201.46,201.8,20385.0,201.61,201.96,201.46,201.8,20385.0
2023-05-23 15:50:00,201.57,201.68,200.89,200.89,20142.0,201.57,201.68,200.89,200.89,20142.0
2023-05-23 15:55:00,200.95,201.13,200.74,200.89,45193.0,200.95,201.13,200.74,200.89,45193.0
2023-05-24 09:30:00,199.7,202.68,199.24,201.16,57434.0,199.7,202.68,199.24,201.16,57434.0
2023-05-24 09:35:00,201.59,204.74,201.59,204.37,56634.0,201.59,204.74,201.59,204.37,56634.0
2023-05-24 09:40:00,204.43,204.61,202.65,203.24,62621.0,204.43,204.61,202.65,203.24,62621.0
2023-05-24 09:45:00,203.27,203.93,202.34,202.85,25828.0,203.27,203.93,202.34,202.85,25828.0
2023-05-24 09:50:00,202.62,202.64,201.25,201.85,24265.0,202.62,202.64,201.25,201.85,24265.0
2023-05-24 09:55:00,201.85,201.85,200.62,201.32,26178.0,201.85,201.85,200.62,201.32,26178.0
2023-05-24 10:00:00,201.2,201.59,200.6,200.6,32590.0,201.2,201.59,200.6,200.6,32590.0
2023-05-24 10:05:00,200.75,200.82,200.0,200.23,17734.0,200.75,200.82,200.0,200.23,17734.0
2023-05-24 10:10:00,200.38,200.4,198.81,199.26,31954.0,200.38,200.4,198.81,199.26,31954.0
2023-05-24 10:15:00,199.1,199.1,198.1,198.88,29373.0,199.1,199.1,198.1,198.88,29373.0
2023-05-24 10:20:00,199.01,199.04,198.13,198.28,17818.0,199.01,199.04,198.13,198.28,17818.0
2023-05-24 10:25:00,198.22,198.27,196.95,197.32,38067.0,198.22,198.27,196.95,197.32,38067.0
2023-05-24 10:30:00,197.41,197.86,197.19,197.65,11881.0,197.41,197.86,197.19,197.65,11881.0
2023-05-24 10:35:00,197.74,198.64,197.67,198.49,11364.0,197.74,198.64,197.67,198.49,11364.0
2023-05-24 10:40:00,198.59,199.4,198.5,199.4,13001.0,198.59,199.4,198.5,199.4,13001.0
2023-05-24 10:45:00,199.28,199.6,199.1,199.34,22030.0,199.28,199.6,199.1,199.34,22030.0
2023-05-24 10:50:00,199.6,200.0,199.34,199.93,23561.0,199.6,200.0,199.34,199.93,23561.0
2023-05-24 10:55:00,199.96,200.3,199.96,200.17,12981.0,199.96,200.3,199.96,200.17,12981.0
2023-05-24 11:00:00,200.13,200.13,198.7,199.25,21526.0,200.13,200.13,198.7,199.25,21526.0
2023-05-24 11:05:00,199.32,199.34,198.82,199.17,7971.0,199.32,199.34,198.82,199.17,7971.0
2023-05-24 11:10:00,199.18,199.64,199.02,199.02,6944.0,199.18,199.64,199.02,199.02,6944.0
2023-05-24 11:15:00,199.14,199.18,198.64,198.7,4199.0,199.14,199.18,198.64,198.7,4199.0
2023-05-24 11:20:00,198.71,198.79,198.49,198.72,9439.0,198.71,198.79,198.49,198.72,9439.0
2023-05-24 11:25:00,198.75,199.14,198.14,198.14,21226.0,198.75,199.14,198.14,198.14,21226.0
2023-05-24 11:30:00,198.25,198.47,198.01,198.28,7516.0,198.25,198.47,198.01,198.28,7516.0
2023-05-24 11:35:00,198.18,198.75,198.18,198.47,13954.0,198.18,198.75,198.18,198.47,13954.0
2023-05-24 11:40:00,198.43,198.58,197.36,197.46,32918.0,198.43,198.58,197.36,197.46,32918.0
2023-05-24 11:45:00,197.3,197.83,197.06,197.83,7067.0,197.3,197.83,197.06,197.83,7067.0
2023-05-24 11:50:00,197.76,198.36,197.62,198.08,3748.0,197.76,198.36,197.62,198.08,3748.0
2023-05-24 11:55:00,198.13,198.13,197.61,197.65,1516.0,198.13,198.13,197.61,197.65,1516.0
2023-05-24 12:00:00,197.67,197.83,197.64,197.74,4303.0,197.67,197.83,197.64,197.74,4303.0
2023-05-24 12:05:00,197.68,197.72,197.39,197.64,3955.0,197.68,197.72,197.39,197.64,3955.0
2023-05-24 12:10:00,197.6,197.65,197.27,197.37,5279.0,197.6,197.65,197.27,197.37,5279.0
2023-05-24 12:15:00,197.3,197.37,197.0,197.01,9412.0,197.3,197.37,197.0,197.01,9412.0
2023-05-24 12:20:00,197.14,197.63,197.07,197.29,4619.0,197.14,197.63,197.07,197.29,4619.0
2023-05-24 12:25:00,197.27,197.64,197.0,197.63,5316.0,197.27,197.64,197.0,197.63,5316.0
2023-05-24 12:30:00,197.64,198.1,197.45,197.88,4394.0,197.64,198.1,197.45,197.88,4394.0
2023-05-24 12:35:00,198.02,198.39,197.88,198.38,3840.0,198.02,198.39,197.88,198.38,3840.0
2023-05-24 12:40:00,198.41,198.48,198.08,198.25,4999.0,198.41,198.48,198.08,198.25,4999.0
2023-05-24 12:45:00,198.3,198.67,198.3,198.38,5405.0,198.3,198.67,198.3,198.38,5405.0
2023-05-24 12:50:00,198.37,198.57,198.22,198.22,2938.0,198.37,198.57,198.22,198.22,2938.0
2023-05-24 12:55:00,198.28,198.65,198.28,198.46,5288.0,198.28,198.65,198.28,198.46,5288.0
2023-05-24 13:00:00,198.43,198.43,197.68,197.78,5703.0,198.43,198.43,197.68,197.78,5703.0
2023-05-24 13:05:00,197.84,197.92,197.39,197.5,6162.0,197.84,197.92,197.39,197.5,6162.0
2023-05-24 13:10:00,197.53,197.53,197.1,197.19,4582.0,197.53,197.53,197.1,197.19,4582.0
2023-05-24 13:15:00,197.19,197.52,197.19,197.47,7654.0,197.19,197.52,197.19,197.47,7654.0
2023-05-24 13:20:00,197.42,198.05,197.42,197.72,7360.0,197.42,198.05,197.42,197.72,7360.0
2023-05-24 13:25:00,197.6,197.6,197.45,197.6,600.0,197.6,197.6,197.45,197.6,600.0
2023-05-24 13:30:00,197.67,197.71,197.52,197.64,1421.0,197.67,197.71,197.52,197.64,1421.0
2023-05-24 13:35:00,197.65,197.86,197.63,197.67,2400.0,197.65,197.86,197.63,197.67,2400.0
2023-05-24 13:40:00,197.77,198.48,197.77,198.3,10175.0,197.77,198.48,197.77,198.3,10175.0
2023-05-24 13:45:00,198.35,198.57,198.31,198.4,4184.0,198.35,198.57,198.31,198.4,4184.0
2023-05-24 13:50:00,198.36,198.53,198.29,198.46,3400.0,198.36,198.53,198.29,198.46,3400.0
2023-05-24 13:55:00,198.39,198.41,198.14,198.36,3800.0,198.39,198.41,198.14,198.36,3800.0
2023-05-24 14:00:00,198.36,198.64,198.33,198.45,4619.0,198.36,198.64,198.33,198.45,4619.0
2023-05-24 14:05:00,198.52,198.89,198.46,198.75,6607.0,198.52,198.89,198.46,198.75,6607.0
2023-05-24 14:10:00,198.81,198.87,198.58,198.87,5626.0,198.81,198.87,198.58,198.87,5626.0
2023-05-24 14:15:00,198.78,198.87,198.31,198.5,7711.0,198.78,198.87,198.31,198.5,7711.0
2023-05-24 14:20:00,198.51,198.64,198.23,198.6,7014.0,198.51,198.64,198.23,198.6,7014.0
2023-05-24 14:25:00,198.58,198.66,198.31,198.51,3016.0,198.58,198.66,198.31,198.51,3016.0
2023-05-24 14:30:00,198.44,198.76,198.32,198.62,5758.0,198.44,198.76,198.32,198.62,5758.0
2023-05-24 14:35:00,198.62,199.11,198.59,198.95,4765.0,198.62,199.11,198.59,198.95,4765.0
2023-05-24 14:40:00,199.08,199.27,199.03,199.03,6186.0,199.08,199.27,199.03,199.03,6186.0
2023-05-24 14:45:00,199.09,199.1,198.74,198.78,4769.0,199.09,199.1,198.74,198.78,4769.0
2023-05-24 14:50:00,198.76,198.97,198.56,198.61,11109.0,198.76,198.97,198.56,198.61,11109.0
2023-05-24 14:55:00,198.47,198.47,198.14,198.37,3784.0,198.47,198.47,198.14,198.37,3784.0
2023-05-24 15:00:00,198.27,198.27,197.97,198.16,2839.0,198.27,198.27,197.97,198.16,2839.0
2023-05-24 15:05:00,198.25,198.48,198.18,198.35,2829.0,198.25,198.48,198.18,198.35,2829.0
2023-05-24 15:10:00,198.23,198.59,198.22,198.59,5068.0,198.23,198.59,198.22,198.59,5068.0
2023-05-24 15:15:00,198.67,199.18,198.55,199.09,9815.0,198.67,199.18,198.55,199.09,9815.0
2023-05-24 15:20:00,199.14,199.5,198.96,199.18,17448.0,199.14,199.5,198.96,199.18,17448.0
2023-05-24 15:25:00,199.16,199.53,199.16,199.27,7817.0,199.16,199.53,199.16,199.27,7817.0
2023-05-24 15:30:00,199.43,199.75,199.4,199.56,5000.0,199.43,199.75,199.4,199.56,5000.0
2023-05-24 15:35:00,199.52,199.52,198.96,199.27,6583.0,199.52,199.52,198.96,199.27,6583.0
2023-05-24 15:40:00,199.36,199.61,199.27,199.45,4602.0,199.36,199.61,199.27,199.45,4602.0
2023-05-24 15:45:00,199.47,199.8,199.4,199.52,12017.0,199.47,199.8,199.4,199.52,12017.0
2023-05-24 15:50:00,199.27,199.34,198.55,198.67,22154.0,199.27,199.34,198.55,198.67,22154.0
2023-05-24 15:55:00,198.62,198.79,198.34,198.51,45195.0,198.62,198.79,198.34,198.51,45195.0
2023-05-25 09:30:00,199.96,200.35,197.86,197.89,51488.0,199.96,200.35,197.86,197.89,51488.0
2023-05-25 09:35:00,197.84,197.99,196.48,197.62,46831.0,197.84,197.99,196.48,197.62,46831.0
2023-05-25 09:40:00,197.41,198.25,197.15,198.19,14448.0,197.41,198.25,197.15,198.19,14448.0
2023-05-25 09:45:00,198.31,199.13,198.2,198.34,13478.0,198.31,199.13,198.2,198.34,13478.0
2023-05-25 09:50:00,198.42,199.33,198.42,199.33,8432.0,198.42,199.33,198.42,199.33,8432.0
2023-05-25 09:55:00,199.34,199.87,198.92,198.94,11864.0,199.34,199.87,198.92,198.94,11864.0
2023-05-25 10:00:00,199.12,200.14,198.87,200.0,14865.0,199.12,200.14,198.87,200.0,14865.0
2023-05-25 10:05:00,199.98,200.2,199.8,199.91,17496.0,199.98,200.2,199.8,199.91,17496.0
2023-05-25 10:10:00,200.01,200.06,199.03,199.3,15387.0,200.01,200.06,199.03,199.3,15387.0
2023-05-25 10:15:00,199.12,199.83,199.12,199.33,6234.0,199.12,199.83,199.12,199.33,6234.0
2023-05-25 10:20:00,199.35,199.35,198.55,198.66,9109.0,199.35,199.35,198.55,198.66,9109.0
2023-05-25 10:25:00,198.8,199.31,198.66,199.3,14362.0,198.8,199.31,198.66,199.3,14362.0
2023-05-25 10:30:00,199.52,200.24,199.52,199.81,10101.0,199.52,200.24,199.52,199.81,10101.0
2023-05-25 10:35:00,199.93,200.07,199.67,199.92,8144.0,199.93,200.07,199.67,199.92,8144.0
2023-05-25 10:40:00,200.29,200.85,200.29,200.75,6750.0,200.29,200.85,200.29,200.75,6750.0
2023-05-25 10:45:00,200.8,201.13,200.61,200.89,13979.0,200.8,201.13,200.61,200.89,13979.0
2023-05-25 10:50:00,200.87,201.19,200.76,201.19,9409.0,200.87,201.19,200.76,201.19,9409.0
2023-05-25 10:55:00,201.18,201.57,200.73,201.03,8483.0,201.18,201.57,200.73,201.03,8483.0
2023-05-25 11:00:00,201.03,201.33,200.62,200.62,10653.0,201.03,201.33,200.62,200.62,10653.0
2023-05-25 11:05:00,200.62,200.9,200.09,200.4,9871.0,200.62,200.9,200.09,200.4,9871.0
2023-05-25 11:10:00,200.35,200.63,200.16,200.19,7798.0,200.35,200.63,200.16,200.19,7798.0
2023-05-25 11:15:00,200.21,200.29,199.72,199.79,12617.0,200.21,200.29,199.72,199.79,12617.0
2023-05-25 11:20:00,199.84,199.96,199.62,199.62,3934.0,199.84,199.96,199.62,199.62,3934.0
2023-05-25 11:25:00,199.52,199.56,198.71,199.31,8367.0,199.52,199.56,198.71,199.31,8367.0
2023-05-25 11:30:00,199.25,199.25,198.66,198.66,3408.0,199.25,199.25,198.66,198.66,3408.0
2023-05-25 11:35:00,198.57,198.95,198.36,198.36,8811.0,198.57,198.95,198.36,198.36,8811.0
2023-05-25 11:40:00,198.51,199.05,198.2,199.05,4766.0,198.51,199.05,198.2,199.05,4766.0
2023-05-25 11:45:00,199.0,199.11,198.28,198.86,9056.0,199.0,199.11,198.28,198.86,9056.0
2023-05-25 11:50:00,198.98,199.46,198.87,199.17,5996.0,198.98,199.46,198.87,199.17,5996.0
2023-05-25 11:55:00,198.97,199.3,198.88,199.23,6494.0,198.97,199.3,198.88,199.23,6494.0
2023-05-25 12:00:00,199.27,200.19,199.19,200.11,13289.0,199.27,200.19,199.19,200.11,13289.0
2023-05-25 12:05:00,200.03,200.18,199.66,200.17,4976.0,200.03,200.18,199.66,200.17,4976.0
2023-05-25 12:10:00,200.16,200.64,200.12,200.64,6876.0,200.16,200.64,200.12,200.64,6876.0
2023-05-25 12:15:00,200.5,200.72,200.08,200.08,15175.0,200.5,200.72,200.08,200.08,15175.0
2023-05-25 12:20:00,200.2,200.43,200.09,200.15,6219.0,200.2,200.43,200.09,200.15,6219.0
2023-05-25 12:25:00,199.97,200.23,199.76,200.23,4021.0,199.97,200.23,199.76,200.23,4021.0
2023-05-25 12:30:00,200.17,200.23,200.0,200.09,4650.0,200.17,200.23,200.0,200.09,4650.0
2023-05-25 12:35:00,200.26,200.65,200.26,200.42,5736.0,200.26,200.65,200.26,200.42,5736.0
2023-05-25 12:40:00,200.42,200.45,200.28,200.32,1700.0,200.42,200.45,200.28,200.32,1700.0
2023-05-25 12:45:00,200.23,200.56,200.23,200.49,1185.0,200.23,200.56,200.23,200.49,1185.0
2023-05-25 12:50:00,200.48,200.92,200.47,200.66,7433.0,200.48,200.92,200.47,200.66,7433.0
2023-05-25 12:55:00,200.93,201.0,200.67,200.7,4599.0,200.93,201.0,200.67,200.7,4599.0
2023-05-25 13:00:00,200.8,201.02,200.71,200.78,6865.0,200.8,201.02,200.71,200.78,6865.0
2023-05-25 13:05:00,200.65,201.06,200.56,201.0,6738.0,200.65,201.06,200.56,201.0,6738.0
2023-05-25 13:10:00,200.97,200.98,200.6,200.77,6990.0,200.97,200.98,200.6,200.77,6990.0
2023-05-25 13:15:00,200.81,200.98,200.43,200.45,13025.0,200.81,200.98,200.43,200.45,13025.0
2023-05-25 13:20:00,200.55,200.72,200.42,200.72,3998.0,200.55,200.72,200.42,200.72,3998.0
2023-05-25 13:25:00,200.73,200.73,200.2,200.2,2466.0,200.73,200.73,200.2,200.2,2466.0
2023-05-25 13:30:00,200.41,200.42,200.12,200.13,1920.0,200.41,200.42,200.12,200.13,1920.0
2023-05-25 13:35:00,200.15,200.15,199.86,199.86,2050.0,200.15,200.15,199.86,199.86,2050.0
2023-05-25 13:40:00,199.86,199.9,199.39,199.64,8751.0,199.86,199.9,199.39,199.64,8751.0
2023-05-25 13:45:00,199.72,199.82,199.62,199.81,3607.0,199.72,199.82,199.62,199.81,3607.0
2023-05-25 13:50:00,199.75,199.75,199.26,199.34,8001.0,199.75,199.75,199.26,199.34,8001.0
2023-05-25 13:55:00,199.26,199.61,199.18,199.55,8925.0,199.26,199.61,199.18,199.55,8925.0
2023-05-25 14:00:00,199.69,200.59,199.69,200.38,9247.0,199.69,200.59,199.69,200.38,9247.0
2023-05-25 14:05:00,200.33,200.57,200.13,200.41,3845.0,200.33,200.57,200.13,200.41,3845.0
2023-05-25 14:10:00,200.51,200.56,200.23,200.34,5559.0,200.51,200.56,200.23,200.34,5559.0
2023-05-25 14:15:00,200.42,200.82,200.42,200.65,3841.0,200.42,200.82,200.42,200.65,3841.0
2023-05-25 14:20:00,200.57,200.8,200.3,200.8,7478.0,200.57,200.8,200.3,200.8,7478.0
2023-05-25 14:25:00,200.69,200.9,200.62,200.7,5371.0,200.69,200.9,200.62,200.7,5371.0
2023-05-25 14:30:00,200.79,200.79,200.37,200.46,8443.0,200.79,200.79,200.37,200.46,8443.0
2023-05-25 14:35:00,200.41,200.45,200.18,200.2,1831.0,200.41,200.45,200.18,200.2,1831.0
2023-05-25 14:40:00,200.22,200.35,200.05,200.18,5667.0,200.22,200.35,200.05,200.18,5667.0
2023-05-25 14:45:00,200.1,200.6,199.92,200.44,7970.0,200.1,200.6,199.92,200.44,7970.0
2023-05-25 14:50:00,200.33,200.6,200.33,200.57,2698.0,200.33,200.6,200.33,200.57,2698.0
2023-05-25 14:55:00,200.63,200.67,200.28,200.42,3105.0,200.63,200.67,200.28,200.42,3105.0
2023-05-25 15:00:00,200.53,200.66,200.41,200.66,2431.0,200.53,200.66,200.41,200.66,2431.0
2023-05-25 15:05:00,200.7,200.84,200.52,200.68,2587.0,200.7,200.84,200.52,200.68,2587.0
2023-05-25 15:10:00,200.74,201.25,200.74,201.25,5701.0,200.74,201.25,200.74,201.25,5701.0
2023-05-25 15:15:00,201.14,201.32,201.01,201.01,8384.0,201.14,201.32,201.01,201.01,8384.0
2023-05-25 15:20:00,201.04,201.26,200.89,201.14,7651.0,201.04,201.26,200.89,201.14,7651.0
2023-05-25 15:25:00,201.08,201.57,201.07,201.54,13045.0,201.08,201.57,201.07,201.54,13045.0
2023-05-25 15:30:00,201.62,201.93,201.48,201.76,16146.0,201.62,201.93,201.48,201.76,16146.0
2023-05-25 15:35:00,201.85,202.12,201.66,201.96,22956.0,201.85,202.12,201.66,201.96,22956.0
2023-05-25 15:40:00,201.94,202.1,201.65,201.89,12657.0,201.94,202.1,201.65,201.89,12657.0
2023-05-25 15:45:00,201.83,202.09,201.65,201.8,14621.0,201.83,202.09,201.65,201.8,14621.0
2023-05-25 15:50:00,201.75,201.75,200.55,200.89,31987.0,201.75,201.75,200.55,200.89,31987.0
2023-05-25 15:55:00,200.97,201.02,200.56,200.99,48433.0,200.97,201.02,200.56,200.99,48433.0
2023-05-26 09:30:00,201.35,201.5,199.65,199.99,25501.0,201.35,201.5,199.65,199.99,25501.0
2023-05-26 09:35:00,200.11,200.21,198.53,200.21,19220.0,200.11,200.21,198.53,200.21,19220.0
2023-05-26 09:40:00,200.19,200.54,199.55,199.71,17016.0,200.19,200.54,199.55,199.71,17016.0
2023-05-26 09:45:00,199.75,200.97,199.16,200.27,24730.0,199.75,200.97,199.16,200.27,24730.0
2023-05-26 09:50:00,200.17,200.2,199.05,199.36,10579.0,200.17,200.2,199.05,199.36,10579.0
2023-05-26 09:55:00,199.35,199.79,199.07,199.19,13481.0,199.35,199.79,199.07,199.19,13481.0
2023-05-26 10:00:00,199.15,200.67,199.12,200.41,17194.0,199.15,200.67,199.12,200.41,17194.0
2023-05-26 10:05:00,200.66,202.35,200.66,202.12,21959.0,200.66,202.35,200.66,202.12,21959.0
2023-05-26 10:10:00,201.94,202.18,200.26,200.42,17548.0,201.94,202.18,200.26,200.42,17548.0
2023-05-26 10:15:00,200.47,201.6,200.43,201.35,11353.0,200.47,201.6,200.43,201.35,11353.0
2023-05-26 10:20:00,201.45,201.63,201.0,201.0,4152.0,201.45,201.63,201.0,201.0,4152.0
2023-05-26 10:25:00,201.09,201.45,200.84,201.21,8631.0,201.09,201.45,200.84,201.21,8631.0
2023-05-26 10:30:00,201.02,201.41,200.85,200.88,6816.0,201.02,201.41,200.85,200.88,6816.0
2023-05-26 10:35:00,200.97,202.45,200.96,202.36,23491.0,200.97,202.45,200.96,202.36,23491.0
2023-05-26 10:40:00,202.38,203.27,202.3,202.52,35688.0,202.38,203.27,202.3,202.52,35688.0
2023-05-26 10:45:00,202.52,203.07,202.42,203.06,11078.0,202.52,203.07,202.42,203.06,11078.0
2023-05-26 10:50:00,203.06,203.71,202.74,203.66,19041.0,203.06,203.71,202.74,203.66,19041.0
2023-05-26 10:55:00,203.6,203.87,202.9,203.14,24555.0,203.6,203.87,202.9,203.14,24555.0
2023-05-26 11:00:00,202.93,203.09,202.13,202.67,8765.0,202.93,203.09,202.13,202.67,8765.0
2023-05-26 11:05:00,202.49,202.75,201.87,201.88,13550.0,202.49,202.75,201.87,201.88,13550.0
2023-05-26 11:10:00,201.86,202.14,201.18,201.31,10676.0,201.86,202.14,201.18,201.31,10676.0
2023-05-26 11:15:00,201.05,201.08,200.36,200.49,14552.0,201.05,201.08,200.36,200.49,14552.0
2023-05-26 11:20:00,200.72,200.96,199.98,200.3,12038.0,200.72,200.96,199.98,200.3,12038.0
2023-05-26 11:25:00,200.48,200.63,200.21,200.61,10516.0,200.48,200.63,200.21,200.61,10516.0
2023-05-26 11:30:00,200.4,200.63,200.1,200.41,5942.0,200.4,200.63,200.1,200.41,5942.0
2023-05-26 11:35:00,200.29,201.07,200.28,200.78,10256.0,200.29,201.07,200.28,200.78,10256.0
2023-05-26 11:40:00,200.81,201.08,200.64,200.64,7373.0,200.81,201.08,200.64,200.64,7373.0
2023-05-26 11:45:00,200.56,200.62,200.24,200.47,5725.0,200.56,200.62,200.24,200.47,5725.0
2023-05-26 11:50:00,200.62,200.7,199.71,199.87,10676.0,200.62,200.7,199.71,199.87,10676.0
2023-05-26 11:55:00,199.82,200.02,199.4,199.6,9500.0,199.82,200.02,199.4,199.6,9500.0
2023-05-26 12:00:00,199.54,199.8,199.37,199.43,12442.0,199.54,199.8,199.37,199.43,12442.0
2023-05-26 12:05:00,199.37,199.86,199.37,199.83,7212.0,199.37,199.86,199.37,199.83,7212.0
2023-05-26 12:10:00,199.92,200.06,199.4,199.54,7622.0,199.92,200.06,199.4,199.54,7622.0
2023-05-26 12:15:00,199.52,199.58,198.97,199.4,14551.0,199.52,199.58,198.97,199.4,14551.0
2023-05-26 12:20:00,199.52,200.04,199.39,199.66,5693.0,199.52,200.04,199.39,199.66,5693.0
2023-05-26 12:25:00,199.53,200.37,199.5,200.37,5783.0,199.53,200.37,199.5,200.37,5783.0
2023-05-26 12:30:00,200.31,200.64,200.3,200.52,9108.0,200.31,200.64,200.3,200.52,9108.0
2023-05-26 12:35:00,200.53,201.35,200.52,201.27,11194.0,200.53,201.35,200.52,201.27,11194.0
2023-05-26 12:40:00,201.26,201.9,201.18,201.55,11241.0,201.26,201.9,201.18,201.55,11241.0
2023-05-26 12:45:00,201.28,201.6,201.2,201.6,5685.0,201.28,201.6,201.2,201.6,5685.0
2023-05-26 12:50:00,201.7,201.78,201.32,201.56,6280.0,201.7,201.78,201.32,201.56,6280.0
2023-05-26 12:55:00,201.44,201.66,201.23,201.58,6315.0,201.44,201.66,201.23,201.58,6315.0
2023-05-26 13:00:00,201.58,202.09,201.58,202.05,8561.0,201.58,202.09,201.58,202.05,8561.0
2023-05-26 13:05:00,202.0,202.44,202.0,202.43,5261.0,202.0,202.44,202.0,202.43,5261.0
2023-05-26 13:10:00,202.49,202.5,202.19,202.37,5052.0,202.49,202.5,202.19,202.37,5052.0
2023-05-26 13:15:00,202.27,202.27,201.42,201.5,9948.0,202.27,202.27,201.42,201.5,9948.0
2023-05-26 13:20:00,201.43,202.0,201.43,201.91,5170.0,201.43,202.0,201.43,201.91,5170.0
2023-05-26 13:25:00,201.82,201.88,201.5,201.59,5637.0,201.82,201.88,201.5,201.59,5637.0
2023-05-26 13:30:00,201.55,201.61,201.35,201.47,4070.0,201.55,201.61,201.35,201.47,4070.0
2023-05-26 13:35:00,201.56,201.69,201.39,201.48,5692.0,201.56,201.69,201.39,201.48,5692.0
2023-05-26 13:40:00,201.44,201.64,201.17,201.44,3592.0,201.44,201.64,201.17,201.44,3592.0
2023-05-26 13:45:00,201.44,201.54,201.23,201.23,4303.0,201.44,201.54,201.23,201.23,4303.0
2023-05-26 13:50:00,201.36,201.55,201.3,201.38,2600.0,201.36,201.55,201.3,201.38,2600.0
2023-05-26 13:55:00,201.44,201.79,201.32,201.6,4151.0,201.44,201.79,201.32,201.6,4151.0
2023-05-26 14:00:00,201.5,201.5,201.34,201.35,2525.0,201.5,201.5,201.34,201.35,2525.0
2023-05-26 14:05:00,201.27,201.41,201.15,201.41,11618.0,201.27,201.41,201.15,201.41,11618.0
2023-05-26 14:10:00,201.4,201.74,201.4,201.74,4132.0,201.4,201.74,201.4,201.74,4132.0
2023-05-26 14:15:00,201.72,202.21,201.61,202.19,6273.0,201.72,202.21,201.61,202.19,6273.0
2023-05-26 14:20:00,202.18,202.18,201.96,202.18,3825.0,202.18,202.18,201.96,202.18,3825.0
2023-05-26 14:25:00,202.2,202.61,202.13,202.61,6455.0,202.2,202.61,202.13,202.61,6455.0
2023-05-26 14:30:00,202.64,202.64,202.33,202.45,3757.0,202.64,202.64,202.33,202.45,3757.0
2023-05-26 14:35:00,202.46,202.5,202.1,202.3,7006.0,202.46,202.5,202.1,202.3,7006.0
2023-05-26 14:40:00,202.2,202.69,202.2,202.6,3234.0,202.2,202.69,202.2,202.6,3234.0
2023-05-26 14:45:00,202.65,202.98,202.54,202.58,6991.0,202.65,202.98,202.54,202.58,6991.0
2023-05-26 14:50:00,202.47,203.52,202.47,203.52,20550.0,202.47,203.52,202.47,203.52,20550.0
2023-05-26 14:55:00,203.49,203.62,202.82,203.02,17719.0,203.49,203.62,202.82,203.02,17719.0
2023-05-26 15:00:00,202.9,203.17,202.84,202.95,7894.0,202.9,203.17,202.84,202.95,7894.0
2023-05-26 15:05:00,202.82,202.95,202.58,202.79,7378.0,202.82,202.95,202.58,202.79,7378.0
2023-05-26 15:10:00,202.78,203.07,202.77,202.77,12894.0,202.78,203.07,202.77,202.77,12894.0
2023-05-26 15:15:00,202.71,202.82,202.27,202.48,13190.0,202.71,202.82,202.27,202.48,13190.0
2023-05-26 15:20:00,202.49,202.49,201.89,201.92,6119.0,202.49,202.49,201.89,201.92,6119.0
2023-05-26 15:25:00,201.97,202.07,201.47,201.54,13854.0,201.97,202.07,201.47,201.54,13854.0
2023-05-26 15:30:00,201.64,201.88,201.59,201.88,15854.0,201.64,201.88,201.59,201.88,15854.0
2023-05-26 15:35:00,201.94,202.23,201.67,201.79,10554.0,201.94,202.23,201.67,201.79,10554.0
2023-05-26 15:40:00,201.68,201.71,201.32,201.45,24555.0,201.68,201.71,201.32,201.45,24555.0
2023-05-26 15:45:00,201.41,201.64,201.26,201.26,17364.0,201.41,201.64,201.26,201.26,17364.0
2023-05-26 15:50:00,201.34,201.84,201.02,201.76,47016.0,201.34,201.84,201.02,201.76,47016.0
2023-05-26 15:55:00,201.89,202.01,201.68,201.77,73342.0,201.89,202.01,201.68,201.77,73342.0
2023-05-30 09:30:00,206.24,207.18,204.78,205.01,64068.0,206.24,207.18,204.78,205.01,64068.0
2023-05-30 09:35:00,205.52,206.75,204.54,206.1,21497.0,205.52,206.75,204.54,206.1,21497.0
2023-05-30 09:40:00,206.0,207.38,205.61,207.0,20321.0,206.0,207.38,205.61,207.0,20321.0
2023-05-30 09:45:00,207.0,210.38,206.79,209.41,49965.0,207.0,210.38,206.79,209.41,49965.0
2023-05-30 09:50:00,209.5,210.01,207.59,208.22,45276.0,209.5,210.01,207.59,208.22,45276.0
2023-05-30 09:55:00,208.24,208.42,204.96,204.97,27813.0,208.24,208.42,204.96,204.97,27813.0
2023-05-30 10:00:00,204.86,205.01,203.51,204.68,31800.0,204.86,205.01,203.51,204.68,31800.0
2023-05-30 10:05:00,204.71,204.78,203.57,204.44,23634.0,204.71,204.78,203.57,204.44,23634.0
2023-05-30 10:10:00,204.58,205.26,204.27,204.95,20119.0,204.58,205.26,204.27,204.95,20119.0
2023-05-30 10:15:00,205.06,206.71,205.05,206.71,20627.0,205.06,206.71,205.05,206.71,20627.0
2023-05-30 10:20:00,206.71,207.31,206.16,206.43,18097.0,206.71,207.31,206.16,206.43,18097.0
2023-05-30 10:25:00,206.31,206.34,205.35,205.36,16529.0,206.31,206.34,205.35,205.36,16529.0
2023-05-30 10:30:00,205.64,206.56,205.51,205.77,15337.0,205.64,206.56,205.51,205.77,15337.0
2023-05-30 10:35:00,205.77,205.98,205.47,205.5,12066.0,205.77,205.98,205.47,205.5,12066.0
2023-05-30 10:40:00,205.2,205.51,204.51,204.54,10004.0,205.2,205.51,204.51,204.54,10004.0
2023-05-30 10:45:00,204.64,205.02,204.59,205.02,11512.0,204.64,205.02,204.59,205.02,11512.0
2023-05-30 10:50:00,205.07,206.5,204.99,205.75,26048.0,205.07,206.5,204.99,205.75,26048.0
2023-05-30 10:55:00,205.8,206.59,205.61,205.85,48383.0,205.8,206.59,205.61,205.85,48383.0
2023-05-30 11:00:00,205.84,206.14,205.1,205.88,8265.0,205.84,206.14,205.1,205.88,8265.0
2023-05-30 11:05:00,205.93,206.14,205.18,205.45,5253.0,205.93,206.14,205.18,205.45,5253.0
2023-05-30 11:10:00,205.36,205.42,204.85,205.0,12941.0,205.36,205.42,204.85,205.0,12941.0
2023-05-30 11:15:00,204.98,204.98,203.18,203.59,18290.0,204.98,204.98,203.18,203.59,18290.0
2023-05-30 11:20:00,203.53,203.53,202.62,202.74,6983.0,203.53,203.53,202.62,202.74,6983.0
2023-05-30 11:25:00,202.7,203.03,202.2,202.87,20117.0,202.7,203.03,202.2,202.87,20117.0
2023-05-30 11:30:00,202.74,203.6,202.62,202.69,16411.0,202.74,203.6,202.62,202.69,16411.0
2023-05-30 11:35:00,202.77,203.26,202.54,202.97,7278.0,202.77,203.26,202.54,202.97,7278.0
2023-05-30 11:40:00,202.87,202.95,201.48,201.65,20128.0,202.87,202.95,201.48,201.65,20128.0
2023-05-30 11:45:00,201.61,202.08,200.85,200.91,13809.0,201.61,202.08,200.85,200.91,13809.0
2023-05-30 11:50:00,200.98,201.23,200.37,200.61,13438.0,200.98,201.23,200.37,200.61,13438.0
2023-05-30 11:55:00,200.67,200.76,200.13,200.55,19013.0,200.67,200.76,200.13,200.55,19013.0
2023-05-30 12:00:00,200.74,201.26,200.38,200.78,12384.0,200.74,201.26,200.38,200.78,12384.0
2023-05-30 12:05:00,200.8,201.19,200.55,200.86,9292.0,200.8,201.19,200.55,200.86,9292.0
2023-05-30 12:10:00,200.87,201.35,200.87,201.31,7024.0,200.87,201.35,200.87,201.31,7024.0
2023-05-30 12:15:00,201.38,201.62,201.28,201.53,7161.0,201.38,201.62,201.28,201.53,7161.0
2023-05-30 12:20:00,201.53,201.64,201.15,201.46,5977.0,201.53,201.64,201.15,201.46,5977.0
2023-05-30 12:25:00,201.46,201.78,201.37,201.45,3861.0,201.46,201.78,201.37,201.45,3861.0
2023-05-30 12:30:00,201.43,201.56,201.17,201.27,7581.0,201.43,201.56,201.17,201.27,7581.0
2023-05-30 12:35:00,201.35,201.4,200.85,201.07,6020.0,201.35,201.4,200.85,201.07,6020.0
2023-05-30 12:40:00,201.01,201.01,200.46,200.5,5290.0,201.01,201.01,200.46,200.5,5290.0
2023-05-30 12:45:00,200.53,200.62,199.96,200.24,10862.0,200.53,200.62,199.96,200.24,10862.0
2023-05-30 12:50:00,200.34,200.51,199.72,200.13,13710.0,200.34,200.51,199.72,200.13,13710.0
2023-05-30 12:55:00,200.2,200.55,200.19,200.55,3594.0,200.2,200.55,200.19,200.55,3594.0
2023-05-30 13:00:00,200.55,200.55,200.15,200.21,4076.0,200.55,200.55,200.15,200.21,4076.0
2023-05-30 13:05:00,200.29,200.83,200.03,200.28,21442.0,200.29,200.83,200.03,200.28,21442.0
2023-05-30 13:10:00,200.6,201.04,200.59,200.85,6936.0,200.6,201.04,200.59,200.85,6936.0
2023-05-30 13:15:00,200.77,201.18,200.76,201.0,5907.0,200.77,201.18,200.76,201.0,5907.0
2023-05-30 13:20:00,201.1,201.39,200.91,200.91,4695.0,201.1,201.39,200.91,200.91,4695.0
2023-05-30 13:25:00,200.98,200.98,199.85,200.2,8470.0,200.98,200.98,199.85,200.2,8470.0
2023-05-30 13:30:00,200.02,200.45,199.79,200.45,4369.0,200.02,200.45,199.79,200.45,4369.0
2023-05-30 13:35:00,200.42,200.78,200.37,200.45,3871.0,200.42,200.78,200.37,200.45,3871.0
2023-05-30 13:40:00,200.4,200.77,200.35,200.55,4702.0,200.4,200.77,200.35,200.55,4702.0
2023-05-30 13:45:00,200.54,201.77,200.54,201.71,6599.0,200.54,201.77,200.54,201.71,6599.0
2023-05-30 13:50:00,201.71,201.71,200.86,201.02,9210.0,201.71,201.71,200.86,201.02,9210.0
2023-05-30 13:55:00,200.9,201.13,200.68,200.96,6221.0,200.9,201.13,200.68,200.96,6221.0
2023-05-30 14:00:00,201.02,201.02,200.48,200.52,6249.0,201.02,201.02,200.48,200.52,6249.0
2023-05-30 14:05:00,200.56,200.65,200.43,200.54,3774.0,200.56,200.65,200.43,200.54,3774.0
2023-05-30 14:10:00,200.65,201.07,200.65,200.92,2492.0,200.65,201.07,200.65,200.92,2492.0
2023-05-30 14:15:00,200.9,201.5,200.82,201.5,8778.0,200.9,201.5,200.82,201.5,8778.0
2023-05-30 14:20:00,201.45,202.17,201.45,201.96,9292.0,201.45,202.17,201.45,201.96,9292.0
2023-05-30 14:25:00,201.99,202.85,201.99,202.78,13507.0,201.99,202.85,201.99,202.78,13507.0
2023-05-30 14:30:00,202.78,203.6,202.63,203.59,15814.0,202.78,203.6,202.63,203.59,15814.0
2023-05-30 14:35:00,203.6,203.69,203.05,203.12,8198.0,203.6,203.69,203.05,203.12,8198.0
2023-05-30 14:40:00,203.0,203.56,202.99,203.48,7640.0,203.0,203.56,202.99,203.48,7640.0
2023-05-30 14:45:00,203.42,203.77,203.33,203.67,11134.0,203.42,203.77,203.33,203.67,11134.0
2023-05-30 14:50:00,203.59,203.59,202.88,202.97,7247.0,203.59,203.59,202.88,202.97,7247.0
2023-05-30 14:55:00,203.01,203.28,202.56,202.56,4371.0,203.01,203.28,202.56,202.56,4371.0
2023-05-30 15:00:00,202.64,202.9,202.48,202.67,3324.0,202.64,202.9,202.48,202.67,3324.0
2023-05-30 15:05:00,202.67,202.69,202.31,202.69,3235.0,202.67,202.69,202.31,202.69,3235.0
2023-05-30 15:10:00,202.64,202.99,202.45,202.58,10716.0,202.64,202.99,202.45,202.58,10716.0
2023-05-30 15:15:00,202.61,202.69,202.25,202.6,6435.0,202.61,202.69,202.25,202.6,6435.0
2023-05-30 15:20:00,202.57,202.9,202.4,202.49,7835.0,202.57,202.9,202.4,202.49,7835.0
2023-05-30 15:25:00,202.51,202.84,202.51,202.52,6947.0,202.51,202.84,202.51,202.52,6947.0
2023-05-30 15:30:00,202.55,202.93,202.55,202.8,7673.0,202.55,202.93,202.55,202.8,7673.0
2023-05-30 15:35:00,202.81,202.9,202.5,202.68,13192.0,202.81,202.9,202.5,202.68,13192.0
2023-05-30 15:40:00,202.62,202.68,202.36,202.6,15268.0,202.62,202.68,202.36,202.6,15268.0
2023-05-30 15:45:00,202.5,202.56,202.1,202.2,12566.0,202.5,202.56,202.1,202.2,12566.0
2023-05-30 15:50:00,202.17,202.39,201.89,202.31,19014.0,202.17,202.39,201.89,202.31,19014.0
2023-05-30 15:55:00,202.26,202.5,201.94,202.47,52107.0,202.26,202.5,201.94,202.47,52107.0
2023-05-31 09:30:00,201.68,202.54,201.06,201.21,27431.0,201.68,202.54,201.06,201.21,27431.0
2023-05-31 09:35:00,201.27,201.96,200.96,201.42,4861.0,201.27,201.96,200.96,201.42,4861.0
2023-05-31 09:40:00,201.46,201.72,200.51,200.91,11450.0,201.46,201.72,200.51,200.91,11450.0
2023-05-31 09:45:00,200.87,201.18,199.83,200.57,20109.0,200.87,201.18,199.83,200.57,20109.0
2023-05-31 09:50:00,200.56,200.97,200.36,200.91,4180.0,200.56,200.97,200.36,200.91,4180.0
2023-05-31 09:55:00,200.93,201.94,200.92,201.8,6819.0,200.93,201.94,200.92,201.8,6819.0
2023-05-31 10:00:00,201.8,203.11,201.68,202.85,23611.0,201.8,203.11,201.68,202.85,23611.0
2023-05-31 10:05:00,202.68,202.73,201.5,202.08,7345.0,202.68,202.73,201.5,202.08,7345.0
2023-05-31 10:10:00,202.07,202.33,201.22,201.89,10303.0,202.07,202.33,201.22,201.89,10303.0
2023-05-31 10:15:00,201.87,202.0,200.87,200.87,15722.0,201.87,202.0,200.87,200.87,15722.0
2023-05-31 10:20:00,200.77,201.62,200.74,201.2,7322.0,200.77,201.62,200.74,201.2,7322.0
2023-05-31 10:25:00,201.3,201.77,200.99,201.58,5955.0,201.3,201.77,200.99,201.58,5955.0
2023-05-31 10:30:00,201.4,201.55,200.61,200.85,6834.0,201.4,201.55,200.61,200.85,6834.0
2023-05-31 10:35:00,200.85,201.39,200.81,201.06,14999.0,200.85,201.39,200.81,201.06,14999.0
2023-05-31 10:40:00,201.05,201.44,200.86,201.41,7544.0,201.05,201.44,200.86,201.41,7544.0
2023-05-31 10:45:00,201.5,201.67,200.87,201.29,16809.0,201.5,201.67,200.87,201.29,16809.0
2023-05-31 10:50:00,201.1,201.1,200.84,201.1,5650.0,201.1,201.1,200.84,201.1,5650.0
2023-05-31 10:55:00,201.09,201.1,200.27,200.27,7576.0,201.09,201.1,200.27,200.27,7576.0
2023-05-31 11:00:00,200.25,200.48,199.86,200.13,8662.0,200.25,200.48,199.86,200.13,8662.0
2023-05-31 11:05:00,200.13,200.13,198.99,198.99,20653.0,200.13,200.13,198.99,198.99,20653.0
2023-05-31 11:10:00,198.99,199.36,198.79,199.1,21957.0,198.99,199.36,198.79,199.1,21957.0
2023-05-31 11:15:00,199.19,199.75,199.04,199.69,20461.0,199.19,199.75,199.04,199.69,20461.0
2023-05-31 11:20:00,199.88,200.55,199.82,200.48,13270.0,199.88,200.55,199.82,200.48,13270.0
2023-05-31 11:25:00,200.45,200.74,199.55,199.55,8652.0,200.45,200.74,199.55,199.55,8652.0
2023-05-31 11:30:00,199.65,200.18,199.51,200.06,6000.0,199.65,200.18,199.51,200.06,6000.0
2023-05-31 11:35:00,200.15,200.3,199.98,199.98,4194.0,200.15,200.3,199.98,199.98,4194.0
2023-05-31 11:40:00,200.08,200.41,200.01,200.23,6532.0,200.08,200.41,200.01,200.23,6532.0
2023-05-31 11:45:00,200.16,200.41,199.92,199.92,9581.0,200.16,200.41,199.92,199.92,9581.0
2023-05-31 11:50:00,199.93,200.86,199.89,200.79,8772.0,199.93,200.86,199.89,200.79,8772.0
2023-05-31 11:55:00,200.86,201.15,200.54,201.07,9993.0,200.86,201.15,200.54,201.07,9993.0
2023-05-31 12:00:00,201.13,201.55,201.13,201.33,9654.0,201.13,201.55,201.13,201.33,9654.0
2023-05-31 12:05:00,201.44,201.44,200.96,201.3,9583.0,201.44,201.44,200.96,201.3,9583.0
2023-05-31 12:10:00,201.37,201.99,201.36,201.94,11387.0,201.37,201.99,201.36,201.94,11387.0
2023-05-31 12:15:00,201.94,202.15,201.55,201.95,22458.0,201.94,202.15,201.55,201.95,22458.0
2023-05-31 12:20:00,202.03,202.03,201.3,201.36,3380.0,202.03,202.03,201.3,201.36,3380.0
2023-05-31 12:25:00,201.28,201.28,200.68,200.69,4364.0,201.28,201.28,200.68,200.69,4364.0
2023-05-31 12:30:00,200.74,201.33,200.55,201.25,4495.0,200.74,201.33,200.55,201.25,4495.0
2023-05-31 12:35:00,201.35,201.35,200.94,200.94,9579.0,201.35,201.35,200.94,200.94,9579.0
2023-05-31 12:40:00,200.91,201.31,200.76,201.31,14321.0,200.91,201.31,200.76,201.31,14321.0
2023-05-31 12:45:00,200.91,201.01,200.6,200.88,7591.0,200.91,201.01,200.6,200.88,7591.0
2023-05-31 12:50:00,200.77,200.89,200.32,200.61,6379.0,200.77,200.89,200.32,200.61,6379.0
2023-05-31 12:55:00,200.57,200.72,200.25,200.37,4829.0,200.57,200.72,200.25,200.37,4829.0
2023-05-31 13:00:00,200.42,200.62,200.29,200.62,5246.0,200.42,200.62,200.29,200.62,5246.0
2023-05-31 13:05:00,200.53,200.86,200.51,200.7,4644.0,200.53,200.86,200.51,200.7,4644.0
2023-05-31 13:10:00,200.7,200.96,200.66,200.94,2525.0,200.7,200.96,200.66,200.94,2525.0
2023-05-31 13:15:00,200.99,201.02,200.66,200.67,2551.0,200.99,201.02,200.66,200.67,2551.0
2023-05-31 13:20:00,200.67,200.9,200.59,200.9,3263.0,200.67,200.9,200.59,200.9,3263.0
2023-05-31 13:25:00,200.96,201.45,200.96,201.39,3403.0,200.96,201.45,200.96,201.39,3403.0
2023-05-31 13:30:00,201.43,202.19,201.43,202.04,3706.0,201.43,202.19,201.43,202.04,3706.0
2023-05-31 13:35:00,202.04,202.12,201.67,201.84,4891.0,202.04,202.12,201.67,201.84,4891.0
2023-05-31 13:40:00,201.96,202.14,201.9,201.96,5157.0,201.96,202.14,201.9,201.96,5157.0
2023-05-31 13:45:00,202.03,202.08,201.72,201.72,5688.0,202.03,202.08,201.72,201.72,5688.0
2023-05-31 13:50:00,201.84,202.71,201.79,202.5,6103.0,201.84,202.71,201.79,202.5,6103.0
2023-05-31 13:55:00,202.52,202.95,202.48,202.48,6532.0,202.52,202.95,202.48,202.48,6532.0
2023-05-31 14:00:00,202.58,202.61,202.08,202.54,7971.0,202.58,202.61,202.08,202.54,7971.0
2023-05-31 14:05:00,202.47,202.47,201.97,201.98,5413.0,202.47,202.47,201.97,201.98,5413.0
2023-05-31 14:10:00,201.9,202.13,201.83,201.99,2800.0,201.9,202.13,201.83,201.99,2800.0
2023-05-31 14:15:00,202.12,202.23,201.85,201.92,2124.0,202.12,202.23,201.85,201.92,2124.0
2023-05-31 14:20:00,201.94,202.08,201.75,201.78,3624.0,201.94,202.08,201.75,201.78,3624.0
2023-05-31 14:25:00,201.75,202.17,201.74,202.17,3889.0,201.75,202.17,201.74,202.17,3889.0
2023-05-31 14:30:00,202.1,202.15,201.84,201.93,2200.0,202.1,202.15,201.84,201.93,2200.0
2023-05-31 14:35:00,201.98,202.1,201.87,201.9,2300.0,201.98,202.1,201.87,201.9,2300.0
2023-05-31 14:40:00,201.92,202.27,201.92,202.06,4470.0,201.92,202.27,201.92,202.06,4470.0
2023-05-31 14:45:00,202.17,202.17,201.48,201.68,10682.0,202.17,202.17,201.48,201.68,10682.0
2023-05-31 14:50:00,201.86,201.86,201.25,201.42,4481.0,201.86,201.86,201.25,201.42,4481.0
2023-05-31 14:55:00,201.39,201.97,201.34,201.89,3600.0,201.39,201.97,201.34,201.89,3600.0
2023-05-31 15:00:00,201.88,201.99,201.75,201.84,5066.0,201.88,201.99,201.75,201.84,5066.0
2023-05-31 15:05:00,201.88,202.11,201.84,201.91,6246.0,201.88,202.11,201.84,201.91,6246.0
2023-05-31 15:10:00,201.82,202.08,201.76,202.05,2949.0,201.82,202.08,201.76,202.05,2949.0
2023-05-31 15:15:00,201.95,202.02,201.8,201.96,3062.0,201.95,202.02,201.8,201.96,3062.0
2023-05-31 15:20:00,201.93,202.14,201.71,201.79,11389.0,201.93,202.14,201.71,201.79,11389.0
2023-05-31 15:25:00,201.85,201.89,201.39,201.42,6937.0,201.85,201.89,201.39,201.42,6937.0
2023-05-31 15:30:00,201.26,201.59,201.22,201.33,5641.0,201.26,201.59,201.22,201.33,5641.0
2023-05-31 15:35:00,201.29,201.82,201.28,201.64,9346.0,201.29,201.82,201.28,201.64,9346.0
2023-05-31 15:40:00,201.64,202.18,201.55,202.09,13285.0,201.64,202.18,201.55,202.09,13285.0
2023-05-31 15:45:00,202.09,202.14,201.36,201.42,19675.0,202.09,202.14,201.36,201.42,19675.0
2023-05-31 15:50:00,201.42,203.1,201.42,203.06,55770.0,201.42,203.1,201.42,203.06,55770.0
2023-05-31 15:55:00,203.1,203.26,202.58,202.93,121845.0,203.1,203.26,202.58,202.93,121845.0
2023-06-01 09:30:00,204.38,205.03,202.35,202.68,30106.0,204.38,205.03,202.35,202.68,30106.0
2023-06-01 09:35:00,202.28,203.9,202.28,203.3,18061.0,202.28,203.9,202.28,203.3,18061.0
2023-06-01 09:40:00,203.46,204.31,202.55,202.55,15537.0,203.46,204.31,202.55,202.55,15537.0
2023-06-01 09:45:00,202.7,203.49,201.86,202.28,21711.0,202.7,203.49,201.86,202.28,21711.0
2023-06-01 09:50:00,202.14,202.82,201.98,202.41,4129.0,202.14,202.82,201.98,202.41,4129.0
2023-06-01 09:55:00,202.3,203.02,202.21,202.53,4252.0,202.3,203.02,202.21,202.53,4252.0
2023-06-01 10:00:00,202.49,204.16,202.49,203.93,9248.0,202.49,204.16,202.49,203.93,9248.0
2023-06-01 10:05:00,203.87,205.34,203.75,204.54,23221.0,203.87,205.34,203.75,204.54,23221.0
2023-06-01 10:10:00,204.71,205.04,204.2,204.28,5625.0,204.71,205.04,204.2,204.28,5625.0
2023-06-01 10:15:00,204.43,204.53,203.79,204.46,6758.0,204.43,204.53,203.79,204.46,6758.0
2023-06-01 10:20:00,204.64,204.74,204.13,204.19,9590.0,204.64,204.74,204.13,204.19,9590.0
2023-06-01 10:25:00,204.02,204.02,203.33,203.92,5197.0,204.02,204.02,203.33,203.92,5197.0
2023-06-01 10:30:00,203.72,204.02,203.23,203.97,3677.0,203.72,204.02,203.23,203.97,3677.0
2023-06-01 10:35:00,203.89,204.94,203.78,204.77,4717.0,203.89,204.94,203.78,204.77,4717.0
2023-06-01 10:40:00,204.84,205.66,204.76,205.47,14640.0,204.84,205.66,204.76,205.47,14640.0
2023-06-01 10:45:00,205.5,205.81,205.22,205.42,19710.0,205.5,205.81,205.22,205.42,19710.0
2023-06-01 10:50:00,205.51,205.73,205.09,205.53,7434.0,205.51,205.73,205.09,205.53,7434.0
2023-06-01 10:55:00,205.51,206.15,205.37,205.83,30390.0,205.51,206.15,205.37,205.83,30390.0
2023-06-01 11:00:00,205.86,206.39,205.57,206.36,7761.0,205.86,206.39,205.57,206.36,7761.0
2023-06-01 11:05:00,206.34,206.71,206.2,206.23,15679.0,206.34,206.71,206.2,206.23,15679.0
2023-06-01 11:10:00,206.21,206.85,206.14,206.71,5059.0,206.21,206.85,206.14,206.71,5059.0
2023-06-01 11:15:00,206.66,206.83,206.42,206.76,5771.0,206.66,206.83,206.42,206.76,5771.0
2023-06-01 11:20:00,206.87,207.08,206.21,206.49,14974.0,206.87,207.08,206.21,206.49,14974.0
2023-06-01 11:25:00,206.7,207.73,206.7,207.07,17156.0,206.7,207.73,206.7,207.07,17156.0
2023-06-01 11:30:00,207.07,207.56,206.51,207.46,16084.0,207.07,207.56,206.51,207.46,16084.0
2023-06-01 11:35:00,207.59,207.85,207.16,207.17,10603.0,207.59,207.85,207.16,207.17,10603.0
2023-06-01 11:40:00,207.31,207.98,207.27,207.86,4760.0,207.31,207.98,207.27,207.86,4760.0
2023-06-01 11:45:00,207.75,208.42,207.75,208.39,13833.0,207.75,208.42,207.75,208.39,13833.0
2023-06-01 11:50:00,208.2,208.64,207.98,208.29,11038.0,208.2,208.64,207.98,208.29,11038.0
2023-06-01 11:55:00,208.24,208.24,207.57,207.75,5857.0,208.24,208.24,207.57,207.75,5857.0
2023-06-01 12:00:00,207.62,207.79,207.54,207.77,5793.0,207.62,207.79,207.54,207.77,5793.0
2023-06-01 12:05:00,207.77,208.13,207.69,208.01,10360.0,207.77,208.13,207.69,208.01,10360.0
2023-06-01 12:10:00,208.04,208.05,207.34,207.56,2775.0,208.04,208.05,207.34,207.56,2775.0
2023-06-01 12:15:00,207.44,208.19,207.1,208.19,12994.0,207.44,208.19,207.1,208.19,12994.0
2023-06-01 12:20:00,208.17,208.78,208.17,208.71,10087.0,208.17,208.78,208.17,208.71,10087.0
2023-06-01 12:25:00,208.71,209.31,208.59,209.07,12345.0,208.71,209.31,208.59,209.07,12345.0
2023-06-01 12:30:00,209.07,209.24,208.73,209.01,8829.0,209.07,209.24,208.73,209.01,8829.0
2023-06-01 12:35:00,208.97,209.34,208.71,209.21,11558.0,208.97,209.34,208.71,209.21,11558.0
2023-06-01 12:40:00,209.11,209.6,208.7,209.03,11253.0,209.11,209.6,208.7,209.03,11253.0
2023-06-01 12:45:00,208.94,209.05,208.38,208.76,6192.0,208.94,209.05,208.38,208.76,6192.0
2023-06-01 12:50:00,208.92,208.92,208.0,208.16,3836.0,208.92,208.92,208.0,208.16,3836.0
2023-06-01 12:55:00,208.2,208.23,207.91,208.06,6163.0,208.2,208.23,207.91,208.06,6163.0
2023-06-01 13:00:00,208.22,208.26,207.63,208.07,4280.0,208.22,208.26,207.63,208.07,4280.0
2023-06-01 13:05:00,208.1,208.48,208.1,208.19,2349.0,208.1,208.48,208.1,208.19,2349.0
2023-06-01 13:10:00,207.84,208.31,207.81,208.2,3240.0,207.84,208.31,207.81,208.2,3240.0
2023-06-01 13:15:00,208.19,208.43,208.11,208.25,3862.0,208.19,208.43,208.11,208.25,3862.0
2023-06-01 13:20:00,208.25,208.71,208.24,208.52,7015.0,208.25,208.71,208.24,208.52,7015.0
2023-06-01 13:25:00,208.56,208.56,208.35,208.45,2220.0,208.56,208.56,208.35,208.45,2220.0
2023-06-01 13:30:00,208.43,208.49,207.75,207.75,3782.0,208.43,208.49,207.75,207.75,3782.0
2023-06-01 13:35:00,207.98,208.36,207.89,208.12,3960.0,207.98,208.36,207.89,208.12,3960.0
2023-06-01 13:40:00,208.08,208.65,208.08,208.65,2154.0,208.08,208.65,208.08,208.65,2154.0
2023-06-01 13:45:00,208.75,209.0,208.5,209.0,6082.0,208.75,209.0,208.5,209.0,6082.0
2023-06-01 13:50:00,209.04,209.18,208.79,209.12,7212.0,209.04,209.18,208.79,209.12,7212.0
2023-06-01 13:55:00,209.17,209.8,209.17,209.71,26481.0,209.17,209.8,209.17,209.71,26481.0
2023-06-01 14:00:00,209.63,210.17,209.35,210.08,15785.0,209.63,210.17,209.35,210.08,15785.0
2023-06-01 14:05:00,209.99,210.0,209.59,209.73,6120.0,209.99,210.0,209.59,209.73,6120.0
2023-06-01 14:10:00,209.88,210.5,209.82,210.4,15990.0,209.88,210.5,209.82,210.4,15990.0
2023-06-01 14:15:00,210.35,210.59,209.87,210.1,10466.0,210.35,210.59,209.87,210.1,10466.0
2023-06-01 14:20:00,210.08,210.4,210.04,210.05,6561.0,210.08,210.4,210.04,210.05,6561.0
2023-06-01 14:25:00,209.96,210.4,209.85,210.28,6657.0,209.96,210.4,209.85,210.28,6657.0
2023-06-01 14:30:00,210.43,210.56,210.0,210.1,7877.0,210.43,210.56,210.0,210.1,7877.0
2023-06-01 14:35:00,210.07,210.57,210.07,210.48,13865.0,210.07,210.57,210.07,210.48,13865.0
2023-06-01 14:40:00,210.53,210.65,210.33,210.44,5760.0,210.53,210.65,210.33,210.44,5760.0
2023-06-01 14:45:00,210.44,211.05,210.44,210.99,9190.0,210.44,211.05,210.44,210.99,9190.0
2023-06-01 14:50:00,210.96,211.04,210.53,210.6,8058.0,210.96,211.04,210.53,210.6,8058.0
2023-06-01 14:55:00,210.55,210.7,210.21,210.32,5082.0,210.55,210.7,210.21,210.32,5082.0
2023-06-01 15:00:00,210.41,210.41,209.78,209.87,4231.0,210.41,210.41,209.78,209.87,4231.0
2023-06-01 15:05:00,209.95,210.13,209.63,209.72,4368.0,209.95,210.13,209.63,209.72,4368.0
2023-06-01 15:10:00,209.47,209.8,209.2,209.55,10959.0,209.47,209.8,209.2,209.55,10959.0
2023-06-01 15:15:00,209.53,209.94,209.39,209.58,13815.0,209.53,209.94,209.39,209.58,13815.0
2023-06-01 15:20:00,209.53,210.0,209.49,209.49,10086.0,209.53,210.0,209.49,209.49,10086.0
2023-06-01 15:25:00,209.43,209.67,209.05,209.06,12655.0,209.43,209.67,209.05,209.06,12655.0
2023-06-01 15:30:00,209.06,209.48,208.96,209.38,29446.0,209.06,209.48,208.96,209.38,29446.0
2023-06-01 15:35:00,209.33,209.8,209.15,209.31,20916.0,209.33,209.8,209.15,209.31,20916.0
2023-06-01 15:40:00,209.38,209.43,208.67,209.3,11994.0,209.38,209.43,208.67,209.3,11994.0
2023-06-01 15:45:00,209.3,209.44,209.1,209.22,9852.0,209.3,209.44,209.1,209.22,9852.0
2023-06-01 15:50:00,209.14,209.16,208.6,208.82,14066.0,209.14,209.16,208.6,208.82,14066.0
2023-06-01 15:55:00,208.77,209.0,208.59,208.79,36634.0,208.77,209.0,208.59,208.79,36634.0
2023-06-02 09:30:00,211.76,212.35,208.01,208.88,33153.0,211.76,212.35,208.01,208.88,33153.0
2023-06-02 09:35:00,208.89,209.79,208.52,208.52,21102.0,208.89,209.79,208.52,208.52,21102.0
2023-06-02 09:40:00,208.86,208.93,207.7,208.47,18234.0,208.86,208.93,207.7,208.47,18234.0
2023-06-02 09:45:00,208.71,209.3,207.74,207.88,16200.0,208.71,209.3,207.74,207.88,16200.0
2023-06-02 09:50:00,208.05,208.72,206.83,207.03,17890.0,208.05,208.72,206.83,207.03,17890.0
2023-06-02 09:55:00,206.88,207.15,205.75,205.93,15882.0,206.88,207.15,205.75,205.93,15882.0
2023-06-02 10:00:00,205.79,205.9,204.5,205.37,20686.0,205.79,205.9,204.5,205.37,20686.0
2023-06-02 10:05:00,205.28,205.46,204.44,204.44,19018.0,205.28,205.46,204.44,204.44,19018.0
2023-06-02 10:10:00,204.48,205.4,204.13,205.23,13487.0,204.48,205.4,204.13,205.23,13487.0
2023-06-02 10:15:00,205.3,206.06,205.29,205.66,39304.0,205.3,206.06,205.29,205.66,39304.0
2023-06-02 10:20:00,205.73,206.31,204.74,204.92,18498.0,205.73,206.31,204.74,204.92,18498.0
2023-06-02 10:25:00,204.9,205.76,204.36,205.76,8604.0,204.9,205.76,204.36,205.76,8604.0
2023-06-02 10:30:00,205.66,206.22,205.06,205.06,14977.0,205.66,206.22,205.06,205.06,14977.0
2023-06-02 10:35:00,205.06,206.01,204.97,206.0,8379.0,205.06,206.01,204.97,206.0,8379.0
2023-06-02 10:40:00,206.0,206.49,205.85,206.49,10448.0,206.0,206.49,205.85,206.49,10448.0
2023-06-02 10:45:00,206.49,206.99,206.36,206.51,10355.0,206.49,206.99,206.36,206.51,10355.0
2023-06-02 10:50:00,206.47,207.0,206.33,206.68,10806.0,206.47,207.0,206.33,206.68,10806.0
2023-06-02 10:55:00,206.67,206.74,205.73,205.73,13800.0,206.67,206.74,205.73,205.73,13800.0
2023-06-02 11:00:00,205.8,206.2,205.57,205.94,5973.0,205.8,206.2,205.57,205.94,5973.0
2023-06-02 11:05:00,206.0,206.18,205.82,206.13,15409.0,206.0,206.18,205.82,206.13,15409.0
2023-06-02 11:10:00,206.22,207.19,206.22,206.76,14357.0,206.22,207.19,206.22,206.76,14357.0
2023-06-02 11:15:00,206.72,207.13,206.72,207.12,5046.0,206.72,207.13,206.72,207.12,5046.0
2023-06-02 11:20:00,207.18,207.18,206.77,206.77,5412.0,207.18,207.18,206.77,206.77,5412.0
2023-06-02 11:25:00,206.79,206.79,206.11,206.22,5925.0,206.79,206.79,206.11,206.22,5925.0
2023-06-02 11:30:00,206.2,206.51,206.08,206.27,7738.0,206.2,206.51,206.08,206.27,7738.0
2023-06-02 11:35:00,206.27,206.71,206.27,206.71,4557.0,206.27,206.71,206.27,206.71,4557.0
2023-06-02 11:40:00,206.77,207.41,206.76,207.33,6767.0,206.77,207.41,206.76,207.33,6767.0
2023-06-02 11:45:00,207.41,207.83,207.28,207.76,8210.0,207.41,207.83,207.28,207.76,8210.0
2023-06-02 11:50:00,207.7,207.7,206.92,207.41,7551.0,207.7,207.7,206.92,207.41,7551.0
2023-06-02 11:55:00,207.4,207.5,207.06,207.09,2911.0,207.4,207.5,207.06,207.09,2911.0
2023-06-02 12:00:00,207.0,207.18,206.39,206.64,8871.0,207.0,207.18,206.39,206.64,8871.0
2023-06-02 12:05:00,206.74,207.25,206.53,207.02,11203.0,206.74,207.25,206.53,207.02,11203.0
2023-06-02 12:10:00,207.15,207.33,207.06,207.24,1500.0,207.15,207.33,207.06,207.24,1500.0
2023-06-02 12:15:00,207.15,207.15,206.49,206.53,3355.0,207.15,207.15,206.49,206.53,3355.0
2023-06-02 12:20:00,206.57,206.98,206.57,206.66,3990.0,206.57,206.98,206.57,206.66,3990.0
2023-06-02 12:25:00,206.74,206.78,206.61,206.78,3849.0,206.74,206.78,206.61,206.78,3849.0
2023-06-02 12:30:00,206.75,206.78,206.25,206.69,9103.0,206.75,206.78,206.25,206.69,9103.0
2023-06-02 12:35:00,206.82,206.97,206.65,206.93,5513.0,206.82,206.97,206.65,206.93,5513.0
2023-06-02 12:40:00,206.91,207.12,206.68,207.05,2300.0,206.91,207.12,206.68,207.05,2300.0
2023-06-02 12:45:00,207.11,207.37,207.11,207.24,1964.0,207.11,207.37,207.11,207.24,1964.0
2023-06-02 12:50:00,207.34,207.95,207.34,207.87,10110.0,207.34,207.95,207.34,207.87,10110.0
2023-06-02 12:55:00,207.92,208.07,207.51,207.51,6387.0,207.92,208.07,207.51,207.51,6387.0
2023-06-02 13:00:00,207.3,207.53,207.02,207.28,5842.0,207.3,207.53,207.02,207.28,5842.0
2023-06-02 13:05:00,207.16,207.45,206.98,207.1,10303.0,207.16,207.45,206.98,207.1,10303.0
2023-06-02 13:10:00,207.06,207.35,207.04,207.12,3908.0,207.06,207.35,207.04,207.12,3908.0
2023-06-02 13:15:00,207.28,207.47,207.14,207.27,2788.0,207.28,207.47,207.14,207.27,2788.0
2023-06-02 13:20:00,207.4,207.57,207.39,207.39,2530.0,207.4,207.57,207.39,207.39,2530.0
2023-06-02 13:25:00,207.03,207.47,206.95,207.47,2057.0,207.03,207.47,206.95,207.47,2057.0
2023-06-02 13:30:00,207.45,207.65,207.12,207.12,8112.0,207.45,207.65,207.12,207.12,8112.0
2023-06-02 13:35:00,207.29,207.29,206.99,207.05,2952.0,207.29,207.29,206.99,207.05,2952.0
2023-06-02 13:40:00,207.13,207.64,207.13,207.46,3658.0,207.13,207.64,207.13,207.46,3658.0
2023-06-02 13:45:00,207.49,207.59,207.16,207.59,4929.0,207.49,207.59,207.16,207.59,4929.0
2023-06-02 13:50:00,207.37,207.45,207.28,207.43,2531.0,207.37,207.45,207.28,207.43,2531.0
2023-06-02 13:55:00,207.4,207.56,207.3,207.55,3378.0,207.4,207.56,207.3,207.55,3378.0
2023-06-02 14:00:00,207.5,207.61,207.36,207.4,5731.0,207.5,207.61,207.36,207.4,5731.0
2023-06-02 14:05:00,207.39,207.39,206.93,207.15,5055.0,207.39,207.39,206.93,207.15,5055.0
2023-06-02 14:10:00,207.15,207.15,206.53,206.61,12599.0,207.15,207.15,206.53,206.61,12599.0
2023-06-02 14:15:00,206.68,206.85,206.58,206.77,5076.0,206.68,206.85,206.58,206.77,5076.0
2023-06-02 14:20:00,206.75,206.89,206.67,206.89,3505.0,206.75,206.89,206.67,206.89,3505.0
2023-06-02 14:25:00,206.91,207.23,206.79,207.23,3900.0,206.91,207.23,206.79,207.23,3900.0
2023-06-02 14:30:00,207.17,207.23,206.89,207.18,6283.0,207.17,207.23,206.89,207.18,6283.0
2023-06-02 14:35:00,207.09,207.2,207.02,207.11,3200.0,207.09,207.2,207.02,207.11,3200.0
2023-06-02 14:40:00,207.18,207.18,206.96,207.0,1991.0,207.18,207.18,206.96,207.0,1991.0
2023-06-02 14:45:00,206.89,206.89,206.34,206.52,7675.0,206.89,206.89,206.34,206.52,7675.0
2023-06-02 14:50:00,206.56,206.83,206.55,206.68,6400.0,206.56,206.83,206.55,206.68,6400.0
2023-06-02 14:55:00,206.75,206.88,206.62,206.88,6613.0,206.75,206.88,206.62,206.88,6613.0
2023-06-02 15:00:00,206.92,207.25,206.92,207.2,3325.0,206.92,207.25,206.92,207.2,3325.0
2023-06-02 15:05:00,207.2,207.38,206.97,207.0,4662.0,207.2,207.38,206.97,207.0,4662.0
2023-06-02 15:10:00,206.95,207.14,206.9,207.13,2647.0,206.95,207.14,206.9,207.13,2647.0
2023-06-02 15:15:00,207.2,207.29,207.07,207.14,4507.0,207.2,207.29,207.07,207.14,4507.0
2023-06-02 15:20:00,207.14,207.14,206.88,206.88,6584.0,207.14,207.14,206.88,206.88,6584.0
2023-06-02 15:25:00,206.87,207.2,206.79,207.18,5433.0,206.87,207.2,206.79,207.18,5433.0
2023-06-02 15:30:00,207.13,207.42,207.01,207.42,8900.0,207.13,207.42,207.01,207.42,8900.0
2023-06-02 15:35:00,207.41,207.51,207.17,207.17,7869.0,207.41,207.51,207.17,207.17,7869.0
2023-06-02 15:40:00,207.17,207.36,206.95,206.95,10497.0,207.17,207.36,206.95,206.95,10497.0
2023-06-02 15:45:00,206.91,207.12,206.79,207.09,9501.0,206.91,207.12,206.79,207.09,9501.0
2023-06-02 15:50:00,207.08,207.09,206.52,206.65,25355.0,207.08,207.09,206.52,206.65,25355.0
2023-06-02 15:55:00,206.8,206.95,206.66,206.73,53685.0,206.8,206.95,206.66,206.73,53685.0
2023-06-05 09:30:00,206.77,208.97,205.97,208.6,34438.0,206.77,208.97,205.97,208.6,34438.0
2023-06-05 09:35:00,208.49,208.72,207.07,207.51,12069.0,208.49,208.72,207.07,207.51,12069.0
2023-06-05 09:40:00,207.46,207.46,206.27,206.92,12360.0,207.46,207.46,206.27,206.92,12360.0
2023-06-05 09:45:00,206.92,207.45,206.8,207.33,8482.0,206.92,207.45,206.8,207.33,8482.0
2023-06-05 09:50:00,207.28,207.45,206.91,206.93,6898.0,207.28,207.45,206.91,206.93,6898.0
2023-06-05 09:55:00,206.75,207.0,206.27,206.75,3556.0,206.75,207.0,206.27,206.75,3556.0
2023-06-05 10:00:00,206.9,207.35,206.66,206.8,7516.0,206.9,207.35,206.66,206.8,7516.0
2023-06-05 10:05:00,206.67,206.67,205.18,205.43,8044.0,206.67,206.67,205.18,205.43,8044.0
2023-06-05 10:10:00,205.28,205.28,204.92,205.16,8055.0,205.28,205.28,204.92,205.16,8055.0
2023-06-05 10:15:00,205.3,205.3,203.49,203.76,20044.0,205.3,205.3,203.49,203.76,20044.0
2023-06-05 10:20:00,203.9,204.04,203.14,203.71,12141.0,203.9,204.04,203.14,203.71,12141.0
2023-06-05 10:25:00,203.63,204.61,203.59,204.58,11357.0,203.63,204.61,203.59,204.58,11357.0
2023-06-05 10:30:00,204.59,205.56,204.42,205.42,5899.0,204.59,205.56,204.42,205.42,5899.0
2023-06-05 10:35:00,205.3,205.69,204.95,205.38,6941.0,205.3,205.69,204.95,205.38,6941.0
2023-06-05 10:40:00,205.3,205.61,205.16,205.44,4130.0,205.3,205.61,205.16,205.44,4130.0
2023-06-05 10:45:00,205.44,205.93,205.25,205.86,11843.0,205.44,205.93,205.25,205.86,11843.0
2023-06-05 10:50:00,205.75,206.18,205.75,205.96,8361.0,205.75,206.18,205.75,205.96,8361.0
2023-06-05 10:55:00,205.84,205.85,205.19,205.21,2651.0,205.84,205.85,205.19,205.21,2651.0
2023-06-05 11:00:00,205.26,205.68,205.16,205.33,4305.0,205.26,205.68,205.16,205.33,4305.0
2023-06-05 11:05:00,205.41,205.68,205.3,205.61,3464.0,205.41,205.68,205.3,205.61,3464.0
2023-06-05 11:10:00,205.48,205.88,205.38,205.6,6502.0,205.48,205.88,205.38,205.6,6502.0
2023-06-05 11:15:00,205.67,206.35,205.67,206.35,4561.0,205.67,206.35,205.67,206.35,4561.0
2023-06-05 11:20:00,206.36,206.36,205.45,205.54,6646.0,206.36,206.36,205.45,205.54,6646.0
2023-06-05 11:25:00,205.67,206.1,205.63,205.98,4179.0,205.67,206.1,205.63,205.98,4179.0
2023-06-05 11:30:00,205.89,206.14,205.52,205.52,4857.0,205.89,206.14,205.52,205.52,4857.0
2023-06-05 11:35:00,205.52,205.61,205.14,205.15,7527.0,205.52,205.61,205.14,205.15,7527.0
2023-06-05 11:40:00,205.16,205.44,205.0,205.26,6695.0,205.16,205.44,205.0,205.26,6695.0
2023-06-05 11:45:00,205.38,205.62,205.33,205.46,5834.0,205.38,205.62,205.33,205.46,5834.0
2023-06-05 11:50:00,205.52,205.72,205.52,205.72,4693.0,205.52,205.72,205.52,205.72,4693.0
2023-06-05 11:55:00,205.72,205.72,205.11,205.31,5528.0,205.72,205.72,205.11,205.31,5528.0
2023-06-05 12:00:00,205.11,205.11,204.64,204.79,9929.0,205.11,205.11,204.64,204.79,9929.0
2023-06-05 12:05:00,204.88,205.25,204.87,205.0,4334.0,204.88,205.25,204.87,205.0,4334.0
2023-06-05 12:10:00,205.11,205.19,205.07,205.14,4082.0,205.11,205.19,205.07,205.14,4082.0
2023-06-05 12:15:00,205.1,205.1,204.49,204.52,5134.0,205.1,205.1,204.49,204.52,5134.0
2023-06-05 12:20:00,204.53,205.0,204.48,205.0,6270.0,204.53,205.0,204.48,205.0,6270.0
2023-06-05 12:25:00,204.95,205.28,204.95,205.01,4799.0,204.95,205.28,204.95,205.01,4799.0
2023-06-05 12:30:00,205.17,205.42,205.11,205.37,3563.0,205.17,205.42,205.11,205.37,3563.0
2023-06-05 12:35:00,205.38,205.52,205.16,205.2,4761.0,205.38,205.52,205.16,205.2,4761.0
2023-06-05 12:40:00,205.27,205.27,205.04,205.2,1300.0,205.27,205.27,205.04,205.2,1300.0
2023-06-05 12:45:00,205.31,205.71,205.3,205.45,5483.0,205.31,205.71,205.3,205.45,5483.0
2023-06-05 12:50:00,205.57,205.73,205.39,205.5,3144.0,205.57,205.73,205.39,205.5,3144.0
2023-06-05 12:55:00,205.42,205.42,205.16,205.18,4301.0,205.42,205.42,205.16,205.18,4301.0
2023-06-05 13:00:00,205.25,205.52,205.11,205.29,4469.0,205.25,205.52,205.11,205.29,4469.0
2023-06-05 13:05:00,205.4,205.44,205.04,205.05,2719.0,205.4,205.44,205.04,205.05,2719.0
2023-06-05 13:10:00,205.14,205.33,204.95,204.95,4513.0,205.14,205.33,204.95,204.95,4513.0
2023-06-05 13:15:00,204.89,204.9,204.51,204.56,5093.0,204.89,204.9,204.51,204.56,5093.0
2023-06-05 13:20:00,204.55,204.83,204.19,204.21,5451.0,204.55,204.83,204.19,204.21,5451.0
2023-06-05 13:25:00,204.15,204.25,203.4,203.4,8450.0,204.15,204.25,203.4,203.4,8450.0
2023-06-05 13:30:00,203.4,203.4,202.84,202.91,15972.0,203.4,203.4,202.84,202.91,15972.0
2023-06-05 13:35:00,202.87,202.9,201.16,201.26,29536.0,202.87,202.9,201.16,201.26,29536.0
2023-06-05 13:40:00,201.18,201.47,200.39,201.39,26852.0,201.18,201.47,200.39,201.39,26852.0
2023-06-05 13:45:00,201.48,202.21,201.24,202.03,23870.0,201.48,202.21,201.24,202.03,23870.0
2023-06-05 13:50:00,202.03,202.43,201.88,202.43,6053.0,202.03,202.43,201.88,202.43,6053.0
2023-06-05 13:55:00,202.57,203.07,202.57,203.04,6473.0,202.57,203.07,202.57,203.04,6473.0
2023-06-05 14:00:00,203.08,203.55,202.89,203.31,6278.0,203.08,203.55,202.89,203.31,6278.0
2023-06-05 14:05:00,203.43,203.54,203.01,203.3,4937.0,203.43,203.54,203.01,203.3,4937.0
2023-06-05 14:10:00,203.36,203.46,203.15,203.2,3357.0,203.36,203.46,203.15,203.2,3357.0
2023-06-05 14:15:00,203.18,203.78,203.18,203.61,6085.0,203.18,203.78,203.18,203.61,6085.0
2023-06-05 14:20:00,203.59,203.59,203.18,203.19,3821.0,203.59,203.59,203.18,203.19,3821.0
2023-06-05 14:25:00,203.3,203.59,203.18,203.53,3657.0,203.3,203.59,203.18,203.53,3657.0
2023-06-05 14:30:00,203.67,203.69,203.17,203.17,5818.0,203.67,203.69,203.17,203.17,5818.0
2023-06-05 14:35:00,203.39,203.54,203.18,203.41,6029.0,203.39,203.54,203.18,203.41,6029.0
2023-06-05 14:40:00,203.28,203.3,202.76,203.18,12727.0,203.28,203.3,202.76,203.18,12727.0
2023-06-05 14:45:00,203.28,203.3,202.9,203.22,3559.0,203.28,203.3,202.9,203.22,3559.0
2023-06-05 14:50:00,203.17,203.5,202.78,203.33,7855.0,203.17,203.5,202.78,203.33,7855.0
2023-06-05 14:55:00,203.42,203.69,203.18,203.59,3458.0,203.42,203.69,203.18,203.59,3458.0
2023-06-05 15:00:00,203.57,203.69,203.38,203.38,5604.0,203.57,203.69,203.38,203.38,5604.0
2023-06-05 15:05:00,203.27,204.02,203.27,203.45,10105.0,203.27,204.02,203.27,203.45,10105.0
2023-06-05 15:10:00,203.4,204.1,203.4,203.93,4487.0,203.4,204.1,203.4,203.93,4487.0
2023-06-05 15:15:00,203.87,204.04,203.78,203.88,3637.0,203.87,204.04,203.78,203.88,3637.0
2023-06-05 15:20:00,203.78,204.06,203.78,203.86,2773.0,203.78,204.06,203.78,203.86,2773.0
2023-06-05 15:25:00,203.9,204.01,203.7,203.78,3696.0,203.9,204.01,203.7,203.78,3696.0
2023-06-05 15:30:00,203.81,204.37,203.81,204.36,7905.0,203.81,204.37,203.81,204.36,7905.0
2023-06-05 15:35:00,204.45,204.5,204.19,204.4,6496.0,204.45,204.5,204.19,204.4,6496.0
2023-06-05 15:40:00,204.43,204.5,204.08,204.1,9246.0,204.43,204.5,204.08,204.1,9246.0
2023-06-05 15:45:00,204.2,204.21,203.65,203.96,11727.0,204.2,204.21,203.65,203.96,11727.0
2023-06-05 15:50:00,204.06,204.41,204.01,204.17,14324.0,204.06,204.41,204.01,204.17,14324.0
2023-06-05 15:55:00,204.29,204.42,203.57,203.63,77036.0,204.29,204.42,203.57,203.63,77036.0
2023-06-06 09:30:00,199.97,202.01,199.53,200.36,59258.0,199.97,202.01,199.53,200.36,59258.0
2023-06-06 09:35:00,200.17,200.67,199.9,200.62,5243.0,200.17,200.67,199.9,200.62,5243.0
2023-06-06 09:40:00,200.66,200.86,198.64,198.76,24305.0,200.66,200.86,198.64,198.76,24305.0
2023-06-06 09:45:00,198.68,198.92,197.1,198.72,36909.0,198.68,198.92,197.1,198.72,36909.0
2023-06-06 09:50:00,198.81,198.98,197.29,197.29,13367.0,198.81,198.98,197.29,197.29,13367.0
2023-06-06 09:55:00,197.52,198.7,197.29,198.56,10762.0,197.52,198.7,197.29,198.56,10762.0
2023-06-06 10:00:00,198.69,199.13,198.42,198.59,14379.0,198.69,199.13,198.42,198.59,14379.0
2023-06-06 10:05:00,198.63,199.0,198.26,198.89,5663.0,198.63,199.0,198.26,198.89,5663.0
2023-06-06 10:10:00,199.15,199.15,198.39,198.87,7798.0,199.15,199.15,198.39,198.87,7798.0
2023-06-06 10:15:00,198.76,198.76,197.81,198.74,8905.0,198.76,198.76,197.81,198.74,8905.0
2023-06-06 10:20:00,198.87,199.02,198.64,198.91,4719.0,198.87,199.02,198.64,198.91,4719.0
2023-06-06 10:25:00,199.03,199.5,198.88,199.48,6630.0,199.03,199.5,198.88,199.48,6630.0
2023-06-06 10:30:00,199.45,199.96,199.44,199.78,6868.0,199.45,199.96,199.44,199.78,6868.0
2023-06-06 10:35:00,199.71,200.27,199.63,199.76,10180.0,199.71,200.27,199.63,199.76,10180.0
2023-06-06 10:40:00,200.02,200.96,200.0,200.75,6522.0,200.02,200.96,200.0,200.75,6522.0
2023-06-06 10:45:00,200.96,201.43,200.96,201.21,3901.0,200.96,201.43,200.96,201.21,3901.0
2023-06-06 10:50:00,201.45,201.67,201.26,201.45,8556.0,201.45,201.67,201.26,201.45,8556.0
2023-06-06 10:55:00,201.65,201.67,200.69,201.21,11925.0,201.65,201.67,200.69,201.21,11925.0
2023-06-06 11:00:00,201.22,202.19,201.21,202.06,9127.0,201.22,202.19,201.21,202.06,9127.0
2023-06-06 11:05:00,202.12,202.64,201.85,202.49,7525.0,202.12,202.64,201.85,202.49,7525.0
2023-06-06 11:10:00,202.33,202.82,202.11,202.53,11244.0,202.33,202.82,202.11,202.53,11244.0
2023-06-06 11:15:00,202.42,203.15,202.42,202.75,12735.0,202.42,203.15,202.42,202.75,12735.0
2023-06-06 11:20:00,202.73,202.85,201.98,202.12,14118.0,202.73,202.85,201.98,202.12,14118.0
2023-06-06 11:25:00,202.0,202.0,201.43,201.65,13263.0,202.0,202.0,201.43,201.65,13263.0
2023-06-06 11:30:00,201.69,202.39,201.69,202.39,8547.0,201.69,202.39,201.69,202.39,8547.0
2023-06-06 11:35:00,202.47,202.49,201.98,202.03,4581.0,202.47,202.49,201.98,202.03,4581.0
2023-06-06 11:40:00,201.9,202.45,201.66,201.81,8044.0,201.9,202.45,201.66,201.81,8044.0
2023-06-06 11:45:00,201.99,202.68,201.85,202.48,5693.0,201.99,202.68,201.85,202.48,5693.0
2023-06-06 11:50:00,202.33,202.5,201.92,201.92,3988.0,202.33,202.5,201.92,201.92,3988.0
2023-06-06 11:55:00,201.9,201.93,201.04,201.24,4996.0,201.9,201.93,201.04,201.24,4996.0
2023-06-06 12:00:00,201.36,201.48,201.17,201.18,9625.0,201.36,201.48,201.17,201.18,9625.0
2023-06-06 12:05:00,201.22,201.85,201.02,201.2,6805.0,201.22,201.85,201.02,201.2,6805.0
2023-06-06 12:10:00,201.31,201.61,201.18,201.55,5725.0,201.31,201.61,201.18,201.55,5725.0
2023-06-06 12:15:00,201.64,201.69,200.75,200.9,17868.0,201.64,201.69,200.75,200.9,17868.0
2023-06-06 12:20:00,200.89,201.55,200.8,201.54,11899.0,200.89,201.55,200.8,201.54,11899.0
2023-06-06 12:25:00,201.55,201.78,201.37,201.49,3204.0,201.55,201.78,201.37,201.49,3204.0
2023-06-06 12:30:00,201.38,201.67,201.38,201.4,3031.0,201.38,201.67,201.38,201.4,3031.0
2023-06-06 12:35:00,201.27,201.4,200.15,200.16,12419.0,201.27,201.4,200.15,200.16,12419.0
2023-06-06 12:40:00,200.05,200.05,199.78,199.78,9784.0,200.05,200.05,199.78,199.78,9784.0
2023-06-06 12:45:00,199.81,200.34,199.65,199.97,8356.0,199.81,200.34,199.65,199.97,8356.0
2023-06-06 12:50:00,199.97,199.97,199.54,199.54,7822.0,199.97,199.97,199.54,199.54,7822.0
2023-06-06 12:55:00,199.57,199.57,199.12,199.14,7377.0,199.57,199.57,199.12,199.14,7377.0
2023-06-06 13:00:00,199.14,199.5,199.1,199.42,16913.0,199.14,199.5,199.1,199.42,16913.0
2023-06-06 13:05:00,199.42,199.74,199.28,199.37,5979.0,199.42,199.74,199.28,199.37,5979.0
2023-06-06 13:10:00,199.31,199.47,199.23,199.46,5500.0,199.31,199.47,199.23,199.46,5500.0
2023-06-06 13:15:00,199.45,199.55,198.7,198.7,7941.0,199.45,199.55,198.7,198.7,7941.0
2023-06-06 13:20:00,198.74,198.87,198.31,198.67,8426.0,198.74,198.87,198.31,198.67,8426.0
2023-06-06 13:25:00,198.65,198.65,198.03,198.44,7280.0,198.65,198.65,198.03,198.44,7280.0
2023-06-06 13:30:00,198.35,198.4,197.9,198.05,8648.0,198.35,198.4,197.9,198.05,8648.0
2023-06-06 13:35:00,198.09,198.56,198.09,198.56,5960.0,198.09,198.56,198.09,198.56,5960.0
2023-06-06 13:40:00,198.51,198.53,198.05,198.19,8015.0,198.51,198.53,198.05,198.19,8015.0
2023-06-06 13:45:00,198.11,198.26,197.81,197.89,8337.0,198.11,198.26,197.81,197.89,8337.0
2023-06-06 13:50:00,197.8,197.81,197.53,197.77,9098.0,197.8,197.81,197.53,197.77,9098.0
2023-06-06 13:55:00,197.66,197.67,197.37,197.45,9569.0,197.66,197.67,197.37,197.45,9569.0
2023-06-06 14:00:00,197.37,197.37,196.81,197.1,32275.0,197.37,197.37,196.81,197.1,32275.0
2023-06-06 14:05:00,197.11,197.22,196.54,196.78,20953.0,197.11,197.22,196.54,196.78,20953.0
2023-06-06 14:10:00,196.69,196.96,196.23,196.96,13842.0,196.69,196.96,196.23,196.96,13842.0
2023-06-06 14:15:00,197.09,197.42,196.95,197.11,14480.0,197.09,197.42,196.95,197.11,14480.0
2023-06-06 14:20:00,197.09,197.12,196.63,196.84,9930.0,197.09,197.12,196.63,196.84,9930.0
2023-06-06 14:25:00,196.69,197.33,196.49,197.2,17264.0,196.69,197.33,196.49,197.2,17264.0
2023-06-06 14:30:00,197.18,197.49,197.06,197.23,19001.0,197.18,197.49,197.06,197.23,19001.0
2023-06-06 14:35:00,197.2,197.58,196.75,197.51,16890.0,197.2,197.58,196.75,197.51,16890.0
2023-06-06 14:40:00,197.45,197.79,197.27,197.28,10136.0,197.45,197.79,197.27,197.28,10136.0
2023-06-06 14:45:00,197.25,197.34,196.82,197.32,14435.0,197.25,197.34,196.82,197.32,14435.0
2023-06-06 14:50:00,197.19,197.24,196.93,196.96,15391.0,197.19,197.24,196.93,196.96,15391.0
2023-06-06 14:55:00,196.96,197.27,196.84,196.84,12222.0,196.96,197.27,196.84,196.84,12222.0
2023-06-06 15:00:00,196.91,197.23,196.86,196.98,7441.0,196.91,197.23,196.86,196.98,7441.0
2023-06-06 15:05:00,196.99,197.05,196.84,196.96,7719.0,196.99,197.05,196.84,196.96,7719.0
2023-06-06 15:10:00,196.86,196.97,196.72,196.79,9628.0,196.86,196.97,196.72,196.79,9628.0
2023-06-06 15:15:00,196.77,197.22,196.65,197.03,14339.0,196.77,197.22,196.65,197.03,14339.0
2023-06-06 15:20:00,196.96,196.96,196.64,196.74,10156.0,196.96,196.96,196.64,196.74,10156.0
2023-06-06 15:25:00,196.72,196.76,196.39,196.53,14023.0,196.72,196.76,196.39,196.53,14023.0
2023-06-06 15:30:00,196.59,197.0,196.54,196.77,18775.0,196.59,197.0,196.54,196.77,18775.0
2023-06-06 15:35:00,196.86,197.05,196.57,196.59,16007.0,196.86,197.05,196.57,196.59,16007.0
2023-06-06 15:40:00,196.55,197.01,196.34,196.98,27951.0,196.55,197.01,196.34,196.98,27951.0
2023-06-06 15:45:00,197.02,197.35,196.97,197.23,27186.0,197.02,197.35,196.97,197.23,27186.0
2023-06-06 15:50:00,197.15,197.15,196.63,196.65,53307.0,197.15,197.15,196.63,196.65,53307.0
2023-06-06 15:55:00,196.59,197.07,196.55,196.82,81818.0,196.59,197.07,196.55,196.82,81818.0
2023-06-07 09:30:00,196.96,197.18,193.5,194.23,66602.0,196.96,197.18,193.5,194.23,66602.0
2023-06-07 09:35:00,194.3,195.0,193.78,194.6,12422.0,194.3,195.0,193.78,194.6,12422.0
2023-06-07 09:40:00,194.43,195.14,194.34,194.5,13258.0,194.43,195.14,194.34,194.5,13258.0
2023-06-07 09:45:00,194.53,194.6,193.7,194.25,22301.0,194.53,194.6,193.7,194.25,22301.0
2023-06-07 09:50:00,194.28,194.5,193.22,194.05,24943.0,194.28,194.5,193.22,194.05,24943.0
2023-06-07 09:55:00,194.13,195.31,194.13,195.16,24146.0,194.13,195.31,194.13,195.16,24146.0
2023-06-07 10:00:00,195.16,196.27,195.16,196.06,30480.0,195.16,196.27,195.16,196.06,30480.0
2023-06-07 10:05:00,196.06,198.4,195.9,198.3,19667.0,196.06,198.4,195.9,198.3,19667.0
2023-06-07 10:10:00,198.17,198.65,197.56,197.74,20436.0,198.17,198.65,197.56,197.74,20436.0
2023-06-07 10:15:00,197.75,197.76,197.07,197.28,12890.0,197.75,197.76,197.07,197.28,12890.0
2023-06-07 10:20:00,197.42,198.02,196.72,196.91,10700.0,197.42,198.02,196.72,196.91,10700.0
2023-06-07 10:25:00,197.04,197.11,195.84,195.88,9387.0,197.04,197.11,195.84,195.88,9387.0
2023-06-07 10:30:00,195.93,196.65,195.93,196.21,5452.0,195.93,196.65,195.93,196.21,5452.0
2023-06-07 10:35:00,196.05,196.06,194.81,194.93,29673.0,196.05,196.06,194.81,194.93,29673.0
2023-06-07 10:40:00,195.0,195.13,193.87,193.98,18062.0,195.0,195.13,193.87,193.98,18062.0
2023-06-07 10:45:00,193.89,194.06,192.93,193.67,30367.0,193.89,194.06,192.93,193.67,30367.0
2023-06-07 10:50:00,193.53,193.76,192.33,193.01,30222.0,193.53,193.76,192.33,193.01,30222.0
2023-06-07 10:55:00,193.0,193.79,192.91,193.41,7983.0,193.0,193.79,192.91,193.41,7983.0
2023-06-07 11:00:00,193.43,193.72,193.22,193.4,9638.0,193.43,193.72,193.22,193.4,9638.0
2023-06-07 11:05:00,193.47,194.13,193.43,193.92,17124.0,193.47,194.13,193.43,193.92,17124.0
2023-06-07 11:10:00,193.94,194.09,193.51,193.87,13159.0,193.94,194.09,193.51,193.87,13159.0
2023-06-07 11:15:00,193.91,194.09,193.42,193.88,11138.0,193.91,194.09,193.42,193.88,11138.0
2023-06-07 11:20:00,193.66,193.66,193.19,193.22,7527.0,193.66,193.66,193.19,193.22,7527.0
2023-06-07 11:25:00,193.17,193.41,193.11,193.31,4350.0,193.17,193.41,193.11,193.31,4350.0
2023-06-07 11:30:00,193.32,193.94,193.3,193.94,2728.0,193.32,193.94,193.3,193.94,2728.0
2023-06-07 11:35:00,193.87,194.37,193.64,193.87,16393.0,193.87,194.37,193.64,193.87,16393.0
2023-06-07 11:40:00,193.75,193.75,193.34,193.37,2920.0,193.75,193.75,193.34,193.37,2920.0
2023-06-07 11:45:00,193.54,193.83,193.42,193.42,8785.0,193.54,193.83,193.42,193.42,8785.0
2023-06-07 11:50:00,193.44,193.57,193.13,193.25,4463.0,193.44,193.57,193.13,193.25,4463.0
2023-06-07 11:55:00,193.24,193.41,193.03,193.14,7731.0,193.24,193.41,193.03,193.14,7731.0
2023-06-07 12:00:00,193.08,193.88,193.08,193.86,7039.0,193.08,193.88,193.08,193.86,7039.0
2023-06-07 12:05:00,193.85,194.04,193.73,193.88,7797.0,193.85,194.04,193.73,193.88,7797.0
2023-06-07 12:10:00,193.8,193.86,193.29,193.3,6307.0,193.8,193.86,193.29,193.3,6307.0
2023-06-07 12:15:00,193.3,193.61,193.2,193.52,6509.0,193.3,193.61,193.2,193.52,6509.0
2023-06-07 12:20:00,193.34,193.35,192.58,192.68,10175.0,193.34,193.35,192.58,192.68,10175.0
2023-06-07 12:25:00,192.7,192.77,191.65,191.69,20369.0,192.7,192.77,191.65,191.69,20369.0
2023-06-07 12:30:00,191.79,191.96,191.45,191.45,16416.0,191.79,191.96,191.45,191.45,16416.0
2023-06-07 12:35:00,191.5,191.85,191.28,191.77,8574.0,191.5,191.85,191.28,191.77,8574.0
2023-06-07 12:40:00,191.82,191.82,190.8,190.8,13729.0,191.82,191.82,190.8,190.8,13729.0
2023-06-07 12:45:00,190.88,191.45,190.88,191.42,13573.0,190.88,191.45,190.88,191.42,13573.0
2023-06-07 12:50:00,191.42,191.42,190.73,190.81,8790.0,191.42,191.42,190.73,190.81,8790.0
2023-06-07 12:55:00,190.71,190.94,190.13,190.29,7246.0,190.71,190.94,190.13,190.29,7246.0
2023-06-07 13:00:00,190.38,190.62,190.35,190.35,6087.0,190.38,190.62,190.35,190.35,6087.0
2023-06-07 13:05:00,190.16,190.38,190.01,190.24,8504.0,190.16,190.38,190.01,190.24,8504.0
2023-06-07 13:10:00,190.34,190.53,190.04,190.25,3874.0,190.34,190.53,190.04,190.25,3874.0
2023-06-07 13:15:00,190.15,190.18,189.71,189.78,12887.0,190.15,190.18,189.71,189.78,12887.0
2023-06-07 13:20:00,189.79,190.33,189.72,190.31,6110.0,189.79,190.33,189.72,190.31,6110.0
2023-06-07 13:25:00,190.29,191.13,190.27,190.86,11433.0,190.29,191.13,190.27,190.86,11433.0
2023-06-07 13:30:00,190.88,191.0,190.55,190.71,7782.0,190.88,191.0,190.55,190.71,7782.0
2023-06-07 13:35:00,190.72,190.85,190.3,190.33,8382.0,190.72,190.85,190.3,190.33,8382.0
2023-06-07 13:40:00,190.4,190.46,190.13,190.21,7345.0,190.4,190.46,190.13,190.21,7345.0
2023-06-07 13:45:00,190.24,190.4,190.14,190.16,6730.0,190.24,190.4,190.14,190.16,6730.0
2023-06-07 13:50:00,190.17,190.31,190.06,190.3,7005.0,190.17,190.31,190.06,190.3,7005.0
2023-06-07 13:55:00,190.35,190.92,190.35,190.81,7281.0,190.35,190.92,190.35,190.81,7281.0
2023-06-07 14:00:00,190.74,191.61,190.74,191.36,19159.0,190.74,191.61,190.74,191.36,19159.0
2023-06-07 14:05:00,191.41,191.88,191.4,191.68,10091.0,191.41,191.88,191.4,191.68,10091.0
2023-06-07 14:10:00,191.76,191.76,190.76,190.96,13405.0,191.76,191.76,190.76,190.96,13405.0
2023-06-07 14:15:00,190.96,191.2,190.79,190.79,10063.0,190.96,191.2,190.79,190.79,10063.0
2023-06-07 14:20:00,190.89,190.93,190.46,190.55,6953.0,190.89,190.93,190.46,190.55,6953.0
2023-06-07 14:25:00,190.55,190.55,190.04,190.21,17425.0,190.55,190.55,190.04,190.21,17425.0
2023-06-07 14:30:00,190.21,190.52,189.71,189.82,21162.0,190.21,190.52,189.71,189.82,21162.0
2023-06-07 14:35:00,189.88,189.94,189.51,189.91,22155.0,189.88,189.94,189.51,189.91,22155.0
2023-06-07 14:40:00,189.85,190.05,189.69,189.77,16363.0,189.85,190.05,189.69,189.77,16363.0
2023-06-07 14:45:00,189.72,189.92,189.54,189.58,18882.0,189.72,189.92,189.54,189.58,18882.0
2023-06-07 14:50:00,189.64,189.87,189.55,189.72,11578.0,189.64,189.87,189.55,189.72,11578.0
2023-06-07 14:55:00,189.78,190.1,189.78,190.07,9953.0,189.78,190.1,189.78,190.07,9953.0
2023-06-07 15:00:00,190.09,190.36,190.07,190.23,19513.0,190.09,190.36,190.07,190.23,19513.0
2023-06-07 15:05:00,190.25,190.55,190.24,190.53,16519.0,190.25,190.55,190.24,190.53,16519.0
2023-06-07 15:10:00,190.53,190.83,190.39,190.83,18951.0,190.53,190.83,190.39,190.83,18951.0
2023-06-07 15:15:00,190.85,191.25,190.64,190.88,23150.0,190.85,191.25,190.64,190.88,23150.0
2023-06-07 15:20:00,190.85,191.54,190.85,191.35,16499.0,190.85,191.54,190.85,191.35,16499.0
2023-06-07 15:25:00,191.41,191.66,191.4,191.53,21525.0,191.41,191.66,191.4,191.53,21525.0
2023-06-07 15:30:00,191.53,191.77,191.28,191.38,20913.0,191.53,191.77,191.28,191.38,20913.0
2023-06-07 15:35:00,191.4,191.4,190.9,190.96,28665.0,191.4,191.4,190.9,190.96,28665.0
2023-06-07 15:40:00,190.9,191.75,190.88,191.71,19770.0,190.9,191.75,190.88,191.71,19770.0
2023-06-07 15:45:00,191.71,191.96,191.5,191.9,37743.0,191.71,191.96,191.5,191.9,37743.0
2023-06-07 15:50:00,191.98,192.05,191.08,191.22,51329.0,191.98,192.05,191.08,191.22,51329.0
2023-06-07 15:55:00,191.18,191.81,191.0,191.78,95231.0,191.18,191.81,191.0,191.78,95231.0
2023-06-08 09:30:00,190.69,191.15,190.45,190.54,20784.0,190.69,191.15,190.45,190.54,20784.0
2023-06-08 09:35:00,190.56,191.33,189.86,190.92,11647.0,190.56,191.33,189.86,190.92,11647.0
2023-06-08 09:40:00,190.96,191.6,190.91,191.09,4867.0,190.96,191.6,190.91,191.09,4867.0
2023-06-08 09:45:00,190.67,190.9,190.04,190.58,11158.0,190.67,190.9,190.04,190.58,11158.0
2023-06-08 09:50:00,190.78,191.08,190.16,190.36,7582.0,190.78,191.08,190.16,190.36,7582.0
2023-06-08 09:55:00,190.27,191.01,190.26,190.5,16066.0,190.27,191.01,190.26,190.5,16066.0
2023-06-08 10:00:00,190.37,190.69,190.37,190.43,24469.0,190.37,190.69,190.37,190.43,24469.0
2023-06-08 10:05:00,190.47,190.87,190.39,190.74,15896.0,190.47,190.87,190.39,190.74,15896.0
2023-06-08 10:10:00,190.73,192.24,190.67,192.24,11673.0,190.73,192.24,190.67,192.24,11673.0
2023-06-08 10:15:00,192.31,193.19,191.87,191.94,9896.0,192.31,193.19,191.87,191.94,9896.0
2023-06-08 10:20:00,191.9,192.32,191.4,192.14,13855.0,191.9,192.32,191.4,192.14,13855.0
2023-06-08 10:25:00,192.11,192.33,191.55,192.25,14216.0,192.11,192.33,191.55,192.25,14216.0
2023-06-08 10:30:00,192.13,192.13,191.74,191.87,11038.0,192.13,192.13,191.74,191.87,11038.0
2023-06-08 10:35:00,192.02,192.53,191.84,191.85,3761.0,192.02,192.53,191.84,191.85,3761.0
2023-06-08 10:40:00,191.96,192.58,191.96,192.29,2676.0,191.96,192.58,191.96,192.29,2676.0
2023-06-08 10:45:00,192.41,192.6,192.15,192.32,4491.0,192.41,192.6,192.15,192.32,4491.0
2023-06-08 10:50:00,192.34,192.35,191.81,191.97,5209.0,192.34,192.35,191.81,191.97,5209.0
2023-06-08 10:55:00,191.83,192.05,191.43,191.43,13883.0,191.83,192.05,191.43,191.43,13883.0
2023-06-08 11:00:00,191.38,191.52,191.16,191.26,6548.0,191.38,191.52,191.16,191.26,6548.0
2023-06-08 11:05:00,191.41,191.41,191.04,191.23,5335.0,191.41,191.41,191.04,191.23,5335.0
2023-06-08 11:10:00,191.33,191.36,191.05,191.17,3901.0,191.33,191.36,191.05,191.17,3901.0
2023-06-08 11:15:00,191.18,191.25,190.35,190.43,4937.0,191.18,191.25,190.35,190.43,4937.0
2023-06-08 11:20:00,190.26,190.76,190.16,190.57,5401.0,190.26,190.76,190.16,190.57,5401.0
2023-06-08 11:25:00,190.65,190.82,190.5,190.82,4682.0,190.65,190.82,190.5,190.82,4682.0
2023-06-08 11:30:00,190.73,190.73,190.43,190.43,2830.0,190.73,190.73,190.43,190.43,2830.0
2023-06-08 11:35:00,190.45,190.46,190.05,190.2,4408.0,190.45,190.46,190.05,190.2,4408.0
2023-06-08 11:40:00,190.2,190.2,190.04,190.07,3390.0,190.2,190.2,190.04,190.07,3390.0
2023-06-08 11:45:00,190.09,190.49,189.95,190.2,7813.0,190.09,190.49,189.95,190.2,7813.0
2023-06-08 11:50:00,190.21,190.43,189.79,189.79,8553.0,190.21,190.43,189.79,189.79,8553.0
2023-06-08 11:55:00,189.7,189.98,189.0,189.0,9848.0,189.7,189.98,189.0,189.0,9848.0
2023-06-08 12:00:00,189.03,189.54,189.0,189.54,10892.0,189.03,189.54,189.0,189.54,10892.0
2023-06-08 12:05:00,189.52,189.87,189.52,189.79,3214.0,189.52,189.87,189.52,189.79,3214.0
2023-06-08 12:10:00,189.73,190.0,189.7,189.7,3846.0,189.73,190.0,189.7,189.7,3846.0
2023-06-08 12:15:00,189.72,190.2,189.64,190.06,8752.0,189.72,190.2,189.64,190.06,8752.0
2023-06-08 12:20:00,190.14,190.43,190.13,190.28,4597.0,190.14,190.43,190.13,190.28,4597.0
2023-06-08 12:25:00,190.23,190.4,189.8,190.3,4915.0,190.23,190.4,189.8,190.3,4915.0
2023-06-08 12:30:00,190.22,190.22,189.62,189.62,2746.0,190.22,190.22,189.62,189.62,2746.0
2023-06-08 12:35:00,189.61,189.73,189.27,189.33,2550.0,189.61,189.73,189.27,189.33,2550.0
2023-06-08 12:40:00,189.4,189.62,189.12,189.6,4178.0,189.4,189.62,189.12,189.6,4178.0
2023-06-08 12:45:00,189.57,189.58,189.2,189.31,3672.0,189.57,189.58,189.2,189.31,3672.0
2023-06-08 12:50:00,189.24,189.47,189.11,189.41,2842.0,189.24,189.47,189.11,189.41,2842.0
2023-06-08 12:55:00,189.34,189.68,189.32,189.54,5832.0,189.34,189.68,189.32,189.54,5832.0
2023-06-08 13:00:00,189.55,189.72,189.45,189.45,2700.0,189.55,189.72,189.45,189.45,2700.0
2023-06-08 13:05:00,189.46,189.79,189.45,189.79,2166.0,189.46,189.79,189.45,189.79,2166.0
2023-06-08 13:10:00,189.69,189.69,189.16,189.5,4958.0,189.69,189.69,189.16,189.5,4958.0
2023-06-08 13:15:00,189.51,189.68,189.41,189.63,2086.0,189.51,189.68,189.41,189.63,2086.0
2023-06-08 13:20:00,189.61,189.62,188.89,189.11,10888.0,189.61,189.62,188.89,189.11,10888.0
2023-06-08 13:25:00,189.16,189.41,188.95,189.38,4450.0,189.16,189.41,188.95,189.38,4450.0
2023-06-08 13:30:00,189.3,189.38,189.08,189.18,2699.0,189.3,189.38,189.08,189.18,2699.0
2023-06-08 13:35:00,189.24,189.31,189.11,189.19,1903.0,189.24,189.31,189.11,189.19,1903.0
2023-06-08 13:40:00,189.13,189.2,188.75,188.76,3995.0,189.13,189.2,188.75,188.76,3995.0
2023-06-08 13:45:00,188.76,188.86,188.42,188.62,5761.0,188.76,188.86,188.42,188.62,5761.0
2023-06-08 13:50:00,188.63,188.91,188.6,188.83,3490.0,188.63,188.91,188.6,188.83,3490.0
2023-06-08 13:55:00,188.78,188.97,188.73,188.96,5173.0,188.78,188.97,188.73,188.96,5173.0
2023-06-08 14:00:00,188.94,188.97,188.76,188.76,1750.0,188.94,188.97,188.76,188.76,1750.0
2023-06-08 14:05:00,188.7,188.75,188.5,188.65,5199.0,188.7,188.75,188.5,188.65,5199.0
2023-06-08 14:10:00,188.65,189.22,188.65,189.22,6730.0,188.65,189.22,188.65,189.22,6730.0
2023-06-08 14:15:00,189.21,189.29,188.99,189.06,3052.0,189.21,189.29,188.99,189.06,3052.0
2023-06-08 14:20:00,189.25,189.33,189.25,189.27,600.0,189.25,189.33,189.25,189.27,600.0
2023-06-08 14:25:00,189.38,189.55,189.09,189.55,7800.0,189.38,189.55,189.09,189.55,7800.0
2023-06-08 14:30:00,189.65,189.89,189.55,189.88,6698.0,189.65,189.89,189.55,189.88,6698.0
2023-06-08 14:35:00,189.89,190.1,189.89,189.97,4009.0,189.89,190.1,189.89,189.97,4009.0
2023-06-08 14:40:00,190.03,190.39,190.02,190.33,4862.0,190.03,190.39,190.02,190.33,4862.0
2023-06-08 14:45:00,190.26,190.54,189.97,190.45,11945.0,190.26,190.54,189.97,190.45,11945.0
2023-06-08 14:50:00,190.48,190.57,190.38,190.47,4982.0,190.48,190.57,190.38,190.47,4982.0
2023-06-08 14:55:00,190.43,190.61,190.42,190.56,2183.0,190.43,190.61,190.42,190.56,2183.0
2023-06-08 15:00:00,190.66,191.07,190.66,191.06,11747.0,190.66,191.07,190.66,191.06,11747.0
2023-06-08 15:05:00,191.07,191.07,190.85,191.03,6997.0,191.07,191.07,190.85,191.03,6997.0
2023-06-08 15:10:00,191.15,191.3,191.06,191.26,6666.0,191.15,191.3,191.06,191.26,6666.0
2023-06-08 15:15:00,191.29,191.44,191.12,191.21,4062.0,191.29,191.44,191.12,191.21,4062.0
2023-06-08 15:20:00,191.17,191.57,191.17,191.51,16358.0,191.17,191.57,191.17,191.51,16358.0
2023-06-08 15:25:00,191.53,191.67,191.38,191.44,8391.0,191.53,191.67,191.38,191.44,8391.0
2023-06-08 15:30:00,191.48,191.93,191.4,191.59,9168.0,191.48,191.93,191.4,191.59,9168.0
2023-06-08 15:35:00,191.56,191.79,191.4,191.4,10160.0,191.56,191.79,191.4,191.4,10160.0
2023-06-08 15:40:00,191.42,191.85,191.39,191.85,16446.0,191.42,191.85,191.39,191.85,16446.0
2023-06-08 15:45:00,191.84,192.09,191.69,191.88,24214.0,191.84,192.09,191.69,191.88,24214.0
2023-06-08 15:50:00,191.96,192.26,191.91,192.18,25610.0,191.96,192.26,191.91,192.18,25610.0
2023-06-08 15:55:00,192.19,192.39,192.04,192.34,32005.0,192.19,192.39,192.04,192.34,32005.0
2023-06-09 09:30:00,193.34,193.59,191.15,191.33,36008.0,193.34,193.59,191.15,191.33,36008.0
2023-06-09 09:35:00,191.51,192.62,191.33,192.61,9111.0,191.51,192.62,191.33,192.61,9111.0
2023-06-09 09:40:00,192.61,193.6,192.4,193.4,13812.0,192.61,193.6,192.4,193.4,13812.0
2023-06-09 09:45:00,193.3,193.78,192.43,192.57,12899.0,193.3,193.78,192.43,192.57,12899.0
2023-06-09 09:50:00,192.57,193.24,191.97,193.19,11314.0,192.57,193.24,191.97,193.19,11314.0
2023-06-09 09:55:00,193.19,193.71,192.26,193.47,14202.0,193.19,193.71,192.26,193.47,14202.0
2023-06-09 10:00:00,193.8,195.0,193.64,194.47,22929.0,193.8,195.0,193.64,194.47,22929.0
2023-06-09 10:05:00,194.35,195.64,194.01,195.43,16168.0,194.35,195.64,194.01,195.43,16168.0
2023-06-09 10:10:00,195.47,195.61,195.0,195.05,10302.0,195.47,195.61,195.0,195.05,10302.0
2023-06-09 10:15:00,195.11,195.95,195.1,195.77,9964.0,195.11,195.95,195.1,195.77,9964.0
2023-06-09 10:20:00,195.86,196.06,194.78,195.11,9144.0,195.86,196.06,194.78,195.11,9144.0
2023-06-09 10:25:00,194.93,195.57,194.84,195.42,5142.0,194.93,195.57,194.84,195.42,5142.0
2023-06-09 10:30:00,195.45,195.55,194.33,194.4,7895.0,195.45,195.55,194.33,194.4,7895.0
2023-06-09 10:35:00,194.33,194.43,193.94,193.94,3518.0,194.33,194.43,193.94,193.94,3518.0
2023-06-09 10:40:00,193.93,194.04,193.38,193.92,9681.0,193.93,194.04,193.38,193.92,9681.0
2023-06-09 10:45:00,193.83,193.83,193.09,193.41,7453.0,193.83,193.83,193.09,193.41,7453.0
2023-06-09 10:50:00,193.27,193.55,192.74,193.03,3893.0,193.27,193.55,192.74,193.03,3893.0
2023-06-09 10:55:00,193.06,193.49,193.05,193.49,3389.0,193.06,193.49,193.05,193.49,3389.0
2023-06-09 11:00:00,193.5,194.04,193.41,193.9,5883.0,193.5,194.04,193.41,193.9,5883.0
2023-06-09 11:05:00,193.99,194.06,193.65,193.75,5548.0,193.99,194.06,193.65,193.75,5548.0
2023-06-09 11:10:00,193.72,193.72,193.21,193.4,6173.0,193.72,193.72,193.21,193.4,6173.0
2023-06-09 11:15:00,193.34,193.64,193.19,193.61,4682.0,193.34,193.64,193.19,193.61,4682.0
2023-06-09 11:20:00,193.67,193.89,193.44,193.5,10176.0,193.67,193.89,193.44,193.5,10176.0
2023-06-09 11:25:00,193.46,193.46,192.6,192.63,7352.0,193.46,193.46,192.6,192.63,7352.0
2023-06-09 11:30:00,192.59,192.83,192.21,192.83,10082.0,192.59,192.83,192.21,192.83,10082.0
2023-06-09 11:35:00,192.95,193.2,192.73,193.13,5707.0,192.95,193.2,192.73,193.13,5707.0
2023-06-09 11:40:00,193.21,194.33,193.21,194.33,4907.0,193.21,194.33,193.21,194.33,4907.0
2023-06-09 11:45:00,194.49,194.49,193.99,193.99,4114.0,194.49,194.49,193.99,193.99,4114.0
2023-06-09 11:50:00,193.98,194.6,193.96,194.52,3131.0,193.98,194.6,193.96,194.52,3131.0
2023-06-09 11:55:00,194.51,194.51,193.79,193.92,2466.0,194.51,194.51,193.79,193.92,2466.0
2023-06-09 12:00:00,194.1,194.23,193.82,194.01,3227.0,194.1,194.23,193.82,194.01,3227.0
2023-06-09 12:05:00,193.9,193.9,193.54,193.57,3300.0,193.9,193.9,193.54,193.57,3300.0
2023-06-09 12:10:00,193.82,194.16,193.82,194.1,4805.0,193.82,194.16,193.82,194.1,4805.0
2023-06-09 12:15:00,194.03,194.36,194.03,194.16,4658.0,194.03,194.36,194.03,194.16,4658.0
2023-06-09 12:20:00,194.21,194.37,194.1,194.37,3211.0,194.21,194.37,194.1,194.37,3211.0
2023-06-09 12:25:00,194.37,194.37,193.91,194.06,3258.0,194.37,194.37,193.91,194.06,3258.0
2023-06-09 12:30:00,193.96,194.42,193.95,194.42,1989.0,193.96,194.42,193.95,194.42,1989.0
2023-06-09 12:35:00,194.38,194.38,193.73,193.95,3074.0,194.38,194.38,193.73,193.95,3074.0
2023-06-09 12:40:00,193.82,193.82,193.45,193.75,3737.0,193.82,193.82,193.45,193.75,3737.0
2023-06-09 12:45:00,193.81,193.88,193.14,193.3,2415.0,193.81,193.88,193.14,193.3,2415.0
2023-06-09 12:50:00,193.49,193.82,193.39,193.77,3710.0,193.49,193.82,193.39,193.77,3710.0
2023-06-09 12:55:00,193.77,194.13,193.77,194.01,2950.0,193.77,194.13,193.77,194.01,2950.0
2023-06-09 13:00:00,194.13,194.72,194.09,194.62,4315.0,194.13,194.72,194.09,194.62,4315.0
2023-06-09 13:05:00,194.63,194.65,194.39,194.39,1782.0,194.63,194.65,194.39,194.39,1782.0
2023-06-09 13:10:00,194.4,194.63,194.38,194.63,4061.0,194.4,194.63,194.38,194.63,4061.0
2023-06-09 13:15:00,194.62,194.75,194.29,194.29,2921.0,194.62,194.75,194.29,194.29,2921.0
2023-06-09 13:20:00,194.1,194.27,193.97,194.06,2527.0,194.1,194.27,193.97,194.06,2527.0
2023-06-09 13:25:00,194.18,194.35,194.06,194.35,2392.0,194.18,194.35,194.06,194.35,2392.0
2023-06-09 13:30:00,194.4,194.7,194.38,194.7,2209.0,194.4,194.7,194.38,194.7,2209.0
2023-06-09 13:35:00,194.66,195.03,194.59,194.95,7374.0,194.66,195.03,194.59,194.95,7374.0
2023-06-09 13:40:00,195.25,195.3,195.13,195.19,4208.0,195.25,195.3,195.13,195.19,4208.0
2023-06-09 13:45:00,195.22,195.27,195.0,195.08,4147.0,195.22,195.27,195.0,195.08,4147.0
2023-06-09 13:50:00,195.14,195.2,195.0,195.06,3276.0,195.14,195.2,195.0,195.06,3276.0
2023-06-09 13:55:00,195.07,195.16,195.02,195.07,5163.0,195.07,195.16,195.02,195.07,5163.0
2023-06-09 14:00:00,195.07,195.07,194.73,194.9,3761.0,195.07,195.07,194.73,194.9,3761.0
2023-06-09 14:05:00,194.79,194.9,194.34,194.37,1785.0,194.79,194.9,194.34,194.37,1785.0
2023-06-09 14:10:00,194.52,194.54,194.35,194.35,1969.0,194.52,194.54,194.35,194.35,1969.0
2023-06-09 14:15:00,194.35,194.4,194.28,194.28,1816.0,194.35,194.4,194.28,194.28,1816.0
2023-06-09 14:20:00,194.29,194.47,194.29,194.38,2901.0,194.29,194.47,194.29,194.38,2901.0
2023-06-09 14:25:00,194.38,194.38,193.72,193.72,3622.0,194.38,194.38,193.72,193.72,3622.0
2023-06-09 14:30:00,193.94,194.12,193.67,194.12,3187.0,193.94,194.12,193.67,194.12,3187.0
2023-06-09 14:35:00,194.2,194.29,193.63,193.63,4183.0,194.2,194.29,193.63,193.63,4183.0
2023-06-09 14:40:00,193.55,193.7,193.26,193.4,2472.0,193.55,193.7,193.26,193.4,2472.0
2023-06-09 14:45:00,193.45,193.77,193.41,193.72,3054.0,193.45,193.77,193.41,193.72,3054.0
2023-06-09 14:50:00,193.75,193.85,193.49,193.49,2682.0,193.75,193.85,193.49,193.49,2682.0
2023-06-09 14:55:00,193.47,193.76,193.46,193.6,2330.0,193.47,193.76,193.46,193.6,2330.0
2023-06-09 15:00:00,193.6,193.68,193.53,193.68,2256.0,193.6,193.68,193.53,193.68,2256.0
2023-06-09 15:05:00,193.57,193.65,193.39,193.65,4512.0,193.57,193.65,193.39,193.65,4512.0
2023-06-09 15:10:00,193.28,193.38,193.21,193.38,2020.0,193.28,193.38,193.21,193.38,2020.0
2023-06-09 15:15:00,193.41,193.78,193.24,193.7,5482.0,193.41,193.78,193.24,193.7,5482.0
2023-06-09 15:20:00,193.72,193.72,193.01,193.06,13545.0,193.72,193.72,193.01,193.06,13545.0
2023-06-09 15:25:00,193.02,193.15,192.58,192.64,4357.0,193.02,193.15,192.58,192.64,4357.0
2023-06-09 15:30:00,192.68,192.68,192.39,192.45,8322.0,192.68,192.68,192.39,192.45,8322.0
2023-06-09 15:35:00,192.41,192.52,191.68,191.77,31580.0,192.41,192.52,191.68,191.77,31580.0
2023-06-09 15:40:00,191.71,192.01,191.42,191.59,17808.0,191.71,192.01,191.42,191.59,17808.0
2023-06-09 15:45:00,191.65,191.91,191.09,191.91,26236.0,191.65,191.91,191.09,191.91,26236.0
2023-06-09 15:50:00,191.74,192.11,191.52,192.11,21773.0,191.74,192.11,191.52,192.11,21773.0
2023-06-09 15:55:00,192.17,192.17,191.89,192.05,39036.0,192.17,192.17,191.89,192.05,39036.0
2023-06-12 09:30:00,191.33,192.03,189.69,190.36,49204.0,191.33,192.03,189.69,190.36,49204.0
2023-06-12 09:35:00,190.53,191.4,190.32,191.34,13188.0,190.53,191.4,190.32,191.34,13188.0
2023-06-12 09:40:00,191.05,192.72,191.0,192.06,16345.0,191.05,192.72,191.0,192.06,16345.0
2023-06-12 09:45:00,192.04,192.71,191.84,192.71,11329.0,192.04,192.71,191.84,192.71,11329.0
2023-06-12 09:50:00,192.93,194.19,192.93,194.1,19909.0,192.93,194.19,192.93,194.1,19909.0
2023-06-12 09:55:00,194.27,195.19,194.26,195.07,22078.0,194.27,195.19,194.26,195.07,22078.0
2023-06-12 10:00:00,194.99,196.19,194.99,195.77,21419.0,194.99,196.19,194.99,195.77,21419.0
2023-06-12 10:05:00,195.83,196.0,194.89,195.26,12969.0,195.83,196.0,194.89,195.26,12969.0
2023-06-12 10:10:00,195.39,195.67,194.84,195.47,6387.0,195.39,195.67,194.84,195.47,6387.0
2023-06-12 10:15:00,195.62,195.62,194.45,194.59,6431.0,195.62,195.62,194.45,194.59,6431.0
2023-06-12 10:20:00,194.54,194.93,194.09,194.46,7447.0,194.54,194.93,194.09,194.46,7447.0
2023-06-12 10:25:00,194.49,194.65,193.92,194.56,11306.0,194.49,194.65,193.92,194.56,11306.0
2023-06-12 10:30:00,194.4,195.57,194.17,195.48,15420.0,194.4,195.57,194.17,195.48,15420.0
2023-06-12 10:35:00,195.56,195.65,194.9,195.64,10284.0,195.56,195.65,194.9,195.64,10284.0
2023-06-12 10:40:00,195.63,195.73,195.34,195.34,12130.0,195.63,195.73,195.34,195.34,12130.0
2023-06-12 10:45:00,195.21,196.13,195.12,195.88,8778.0,195.21,196.13,195.12,195.88,8778.0
2023-06-12 10:50:00,195.78,195.84,195.02,195.23,2787.0,195.78,195.84,195.02,195.23,2787.0
2023-06-12 10:55:00,195.06,196.57,194.98,196.57,9337.0,195.06,196.57,194.98,196.57,9337.0
2023-06-12 11:00:00,196.57,196.71,196.21,196.31,9013.0,196.57,196.71,196.21,196.31,9013.0
2023-06-12 11:05:00,196.49,197.0,196.45,196.69,6056.0,196.49,197.0,196.45,196.69,6056.0
2023-06-12 11:10:00,196.74,196.92,196.45,196.71,8250.0,196.74,196.92,196.45,196.71,8250.0
2023-06-12 11:15:00,196.78,197.22,196.62,197.05,15827.0,196.78,197.22,196.62,197.05,15827.0
2023-06-12 11:20:00,197.13,197.42,196.92,197.2,13857.0,197.13,197.42,196.92,197.2,13857.0
2023-06-12 11:25:00,197.15,197.15,195.84,196.05,7044.0,197.15,197.15,195.84,196.05,7044.0
2023-06-12 11:30:00,195.95,196.72,195.82,196.63,20139.0,195.95,196.72,195.82,196.63,20139.0
2023-06-12 11:35:00,196.62,197.0,196.54,196.97,6524.0,196.62,197.0,196.54,196.97,6524.0
2023-06-12 11:40:00,197.0,197.18,196.93,197.18,10286.0,197.0,197.18,196.93,197.18,10286.0
2023-06-12 11:45:00,197.12,197.9,197.11,197.81,13028.0,197.12,197.9,197.11,197.81,13028.0
2023-06-12 11:50:00,197.81,197.9,197.51,197.62,14762.0,197.81,197.9,197.51,197.62,14762.0
2023-06-12 11:55:00,197.57,197.75,196.92,197.13,11373.0,197.57,197.75,196.92,197.13,11373.0
2023-06-12 12:00:00,197.02,197.77,196.83,196.83,7302.0,197.02,197.77,196.83,196.83,7302.0
2023-06-12 12:05:00,196.75,197.29,196.35,196.7,11264.0,196.75,197.29,196.35,196.7,11264.0
2023-06-12 12:10:00,196.62,196.67,196.18,196.53,7188.0,196.62,196.67,196.18,196.53,7188.0
2023-06-12 12:15:00,196.44,196.48,195.88,195.94,4678.0,196.44,196.48,195.88,195.94,4678.0
2023-06-12 12:20:00,195.96,196.22,195.81,196.22,4264.0,195.96,196.22,195.81,196.22,4264.0
2023-06-12 12:25:00,196.23,196.23,195.58,195.68,10268.0,196.23,196.23,195.58,195.68,10268.0
2023-06-12 12:30:00,195.69,196.26,195.69,196.13,6168.0,195.69,196.26,195.69,196.13,6168.0
2023-06-12 12:35:00,196.33,196.38,195.98,196.07,2653.0,196.33,196.38,195.98,196.07,2653.0
2023-06-12 12:40:00,196.14,196.26,195.71,195.72,3530.0,196.14,196.26,195.71,195.72,3530.0
2023-06-12 12:45:00,195.71,195.87,195.21,195.24,8642.0,195.71,195.87,195.21,195.24,8642.0
2023-06-12 12:50:00,195.26,195.29,195.06,195.14,6061.0,195.26,195.29,195.06,195.14,6061.0
2023-06-12 12:55:00,195.13,195.35,195.12,195.24,4118.0,195.13,195.35,195.12,195.24,4118.0
2023-06-12 13:00:00,195.35,196.07,195.34,196.07,13382.0,195.35,196.07,195.34,196.07,13382.0
2023-06-12 13:05:00,196.08,196.2,195.27,195.27,4439.0,196.08,196.2,195.27,195.27,4439.0
2023-06-12 13:10:00,195.42,196.11,195.42,195.94,4810.0,195.42,196.11,195.42,195.94,4810.0
2023-06-12 13:15:00,195.95,196.17,195.67,196.09,4790.0,195.95,196.17,195.67,196.09,4790.0
2023-06-12 13:20:00,196.03,196.1,195.91,196.09,3383.0,196.03,196.1,195.91,196.09,3383.0
2023-06-12 13:25:00,196.0,196.02,195.74,195.84,2704.0,196.0,196.02,195.74,195.84,2704.0
2023-06-12 13:30:00,195.83,195.93,195.62,195.7,2715.0,195.83,195.93,195.62,195.7,2715.0
2023-06-12 13:35:00,195.81,196.08,195.56,195.96,9931.0,195.81,196.08,195.56,195.96,9931.0
2023-06-12 13:40:00,195.98,196.4,195.92,196.3,3432.0,195.98,196.4,195.92,196.3,3432.0
2023-06-12 13:45:00,196.21,196.3,196.0,196.07,4199.0,196.21,196.3,196.0,196.07,4199.0
2023-06-12 13:50:00,196.03,196.08,195.6,195.72,4606.0,196.03,196.08,195.6,195.72,4606.0
2023-06-12 13:55:00,195.69,196.05,195.69,196.0,3450.0,195.69,196.05,195.69,196.0,3450.0
2023-06-12 14:00:00,195.97,196.18,195.88,196.18,3881.0,195.97,196.18,195.88,196.18,3881.0
2023-06-12 14:05:00,196.15,196.2,195.85,196.06,3102.0,196.15,196.2,195.85,196.06,3102.0
2023-06-12 14:10:00,196.06,196.1,195.95,195.95,2441.0,196.06,196.1,195.95,195.95,2441.0
2023-06-12 14:15:00,196.02,196.5,196.02,196.44,2950.0,196.02,196.5,196.02,196.44,2950.0
2023-06-12 14:20:00,196.39,196.4,196.06,196.14,1800.0,196.39,196.4,196.06,196.14,1800.0
2023-06-12 14:25:00,196.33,196.41,196.28,196.28,3358.0,196.33,196.41,196.28,196.28,3358.0
2023-06-12 14:30:00,196.28,196.28,196.02,196.08,2898.0,196.28,196.28,196.02,196.08,2898.0
2023-06-12 14:35:00,196.07,196.07,195.8,195.85,2950.0,196.07,196.07,195.8,195.85,2950.0
2023-06-12 14:40:00,196.0,196.11,195.93,196.1,2776.0,196.0,196.11,195.93,196.1,2776.0
2023-06-12 14:45:00,196.02,196.28,196.01,196.28,1473.0,196.02,196.28,196.01,196.28,1473.0
2023-06-12 14:50:00,196.26,196.26,196.08,196.14,2483.0,196.26,196.26,196.08,196.14,2483.0
2023-06-12 14:55:00,196.11,196.12,195.93,196.0,2932.0,196.11,196.12,195.93,196.0,2932.0
2023-06-12 15:00:00,196.05,196.05,195.77,195.95,2890.0,196.05,196.05,195.77,195.95,2890.0
2023-06-12 15:05:00,195.94,196.04,195.86,196.04,3250.0,195.94,196.04,195.86,196.04,3250.0
2023-06-12 15:10:00,196.06,196.56,196.0,196.44,13952.0,196.06,196.56,196.0,196.44,13952.0
2023-06-12 15:15:00,196.47,196.71,196.38,196.52,5579.0,196.47,196.71,196.38,196.52,5579.0
2023-06-12 15:20:00,196.55,196.66,196.06,196.28,7037.0,196.55,196.66,196.06,196.28,7037.0
2023-06-12 15:25:00,196.24,196.39,196.0,196.05,3327.0,196.24,196.39,196.0,196.05,3327.0
2023-06-12 15:30:00,196.03,196.03,195.36,195.57,20341.0,196.03,196.03,195.36,195.57,20341.0
2023-06-12 15:35:00,195.46,195.87,195.27,195.49,24373.0,195.46,195.87,195.27,195.49,24373.0
2023-06-12 15:40:00,195.44,195.93,195.43,195.66,8456.0,195.44,195.93,195.43,195.66,8456.0
2023-06-12 15:45:00,195.63,195.92,195.62,195.81,9708.0,195.63,195.92,195.62,195.81,9708.0
2023-06-12 15:50:00,195.89,196.61,195.81,196.55,21246.0,195.89,196.61,195.81,196.55,21246.0
2023-06-12 15:55:00,196.57,196.57,195.94,196.15,44033.0,196.57,196.57,195.94,196.15,44033.0
2023-06-13 09:30:00,198.98,201.23,198.53,199.97,52647.0,198.98,201.23,198.53,199.97,52647.0
2023-06-13 09:35:00,199.63,201.59,199.46,201.36,30719.0,199.63,201.59,199.46,201.36,30719.0
2023-06-13 09:40:00,201.51,202.22,200.96,200.96,31232.0,201.51,202.22,200.96,200.96,31232.0
2023-06-13 09:45:00,201.05,202.19,199.09,199.31,14331.0,201.05,202.19,199.09,199.31,14331.0
2023-06-13 09:50:00,199.31,199.31,198.4,198.83,7427.0,199.31,199.31,198.4,198.83,7427.0
2023-06-13 09:55:00,198.63,198.79,197.99,198.6,10314.0,198.63,198.79,197.99,198.6,10314.0
2023-06-13 10:00:00,198.56,198.57,197.8,198.12,19896.0,198.56,198.57,197.8,198.12,19896.0
2023-06-13 10:05:00,198.17,198.91,198.17,198.37,6938.0,198.17,198.91,198.17,198.37,6938.0
2023-06-13 10:10:00,198.62,198.69,197.47,197.77,17604.0,198.62,198.69,197.47,197.77,17604.0
2023-06-13 10:15:00,197.52,197.56,196.5,196.52,5481.0,197.52,197.56,196.5,196.52,5481.0
2023-06-13 10:20:00,196.66,197.43,196.54,197.43,10674.0,196.66,197.43,196.54,197.43,10674.0
2023-06-13 10:25:00,197.72,198.61,197.5,198.3,16020.0,197.72,198.61,197.5,198.3,16020.0
2023-06-13 10:30:00,198.57,198.6,197.76,198.04,17020.0,198.57,198.6,197.76,198.04,17020.0
2023-06-13 10:35:00,197.82,198.15,197.6,197.6,3560.0,197.82,198.15,197.6,197.6,3560.0
2023-06-13 10:40:00,197.65,198.45,197.65,198.17,13205.0,197.65,198.45,197.65,198.17,13205.0
2023-06-13 10:45:00,198.26,198.4,197.93,198.16,5672.0,198.26,198.4,197.93,198.16,5672.0
2023-06-13 10:50:00,198.2,198.38,197.83,197.96,9794.0,198.2,198.38,197.83,197.96,9794.0
2023-06-13 10:55:00,198.06,198.39,197.34,197.34,5743.0,198.06,198.39,197.34,197.34,5743.0
2023-06-13 11:00:00,197.6,197.7,196.95,197.02,4528.0,197.6,197.7,196.95,197.02,4528.0
2023-06-13 11:05:00,197.13,197.62,197.04,197.41,6713.0,197.13,197.62,197.04,197.41,6713.0
2023-06-13 11:10:00,197.34,197.99,197.34,197.91,4886.0,197.34,197.99,197.34,197.91,4886.0
2023-06-13 11:15:00,197.7,197.7,197.2,197.38,8548.0,197.7,197.7,197.2,197.38,8548.0
2023-06-13 11:20:00,197.25,197.26,196.72,196.73,6481.0,197.25,197.26,196.72,196.73,6481.0
2023-06-13 11:25:00,196.77,196.84,196.51,196.6,3795.0,196.77,196.84,196.51,196.6,3795.0
2023-06-13 11:30:00,196.69,196.81,196.23,196.25,8125.0,196.69,196.81,196.23,196.25,8125.0
2023-06-13 11:35:00,196.47,196.47,195.7,195.74,8636.0,196.47,196.47,195.7,195.74,8636.0
2023-06-13 11:40:00,195.8,196.57,195.64,196.44,4022.0,195.8,196.57,195.64,196.44,4022.0
2023-06-13 11:45:00,196.43,197.28,196.43,197.26,3294.0,196.43,197.28,196.43,197.26,3294.0
2023-06-13 11:50:00,197.04,197.14,196.85,196.85,1935.0,197.04,197.14,196.85,196.85,1935.0
2023-06-13 11:55:00,196.97,196.97,196.59,196.61,3438.0,196.97,196.97,196.59,196.61,3438.0
2023-06-13 12:00:00,196.4,196.71,196.06,196.71,7413.0,196.4,196.71,196.06,196.71,7413.0
2023-06-13 12:05:00,196.66,196.7,196.28,196.7,6644.0,196.66,196.7,196.28,196.7,6644.0
2023-06-13 12:10:00,196.77,196.89,196.26,196.36,3127.0,196.77,196.89,196.26,196.36,3127.0
2023-06-13 12:15:00,196.32,196.57,196.27,196.48,5199.0,196.32,196.57,196.27,196.48,5199.0
2023-06-13 12:20:00,196.54,196.61,196.12,196.22,4117.0,196.54,196.61,196.12,196.22,4117.0
2023-06-13 12:25:00,196.14,196.14,195.64,195.75,10597.0,196.14,196.14,195.64,195.75,10597.0
2023-06-13 12:30:00,195.76,196.14,195.73,195.81,3565.0,195.76,196.14,195.73,195.81,3565.0
2023-06-13 12:35:00,195.84,195.85,195.51,195.56,3992.0,195.84,195.85,195.51,195.56,3992.0
2023-06-13 12:40:00,195.67,195.77,195.3,195.35,7741.0,195.67,195.77,195.3,195.35,7741.0
2023-06-13 12:45:00,195.52,195.52,195.08,195.36,8829.0,195.52,195.52,195.08,195.36,8829.0
2023-06-13 12:50:00,195.42,195.84,195.42,195.61,2932.0,195.42,195.84,195.42,195.61,2932.0
2023-06-13 12:55:00,195.71,196.11,195.7,196.0,4045.0,195.71,196.11,195.7,196.0,4045.0
2023-06-13 13:00:00,196.12,196.58,195.88,196.05,7405.0,196.12,196.58,195.88,196.05,7405.0
2023-06-13 13:05:00,196.03,196.34,195.76,195.77,4332.0,196.03,196.34,195.76,195.77,4332.0
2023-06-13 13:10:00,195.53,195.79,195.35,195.67,1700.0,195.53,195.79,195.35,195.67,1700.0
2023-06-13 13:15:00,195.88,196.2,195.82,195.86,1727.0,195.88,196.2,195.82,195.86,1727.0
2023-06-13 13:20:00,195.97,196.21,195.74,195.88,3934.0,195.97,196.21,195.74,195.88,3934.0
2023-06-13 13:25:00,195.93,196.4,195.86,196.39,4420.0,195.93,196.4,195.86,196.39,4420.0
2023-06-13 13:30:00,196.39,196.45,195.74,196.05,3578.0,196.39,196.45,195.74,196.05,3578.0
2023-06-13 13:35:00,195.99,196.11,195.91,195.91,610.0,195.99,196.11,195.91,195.91,610.0
2023-06-13 13:40:00,196.08,196.89,196.08,196.89,3244.0,196.08,196.89,196.08,196.89,3244.0
2023-06-13 13:45:00,196.89,197.1,196.71,196.71,7357.0,196.89,197.1,196.71,196.71,7357.0
2023-06-13 13:50:00,196.74,197.05,196.65,197.05,2705.0,196.74,197.05,196.65,197.05,2705.0
2023-06-13 13:55:00,197.19,197.31,196.94,196.95,1775.0,197.19,197.31,196.94,196.95,1775.0
2023-06-13 14:00:00,196.9,197.27,196.73,196.74,2282.0,196.9,197.27,196.73,196.74,2282.0
2023-06-13 14:05:00,196.67,196.84,196.56,196.67,1626.0,196.67,196.84,196.56,196.67,1626.0
2023-06-13 14:10:00,196.77,196.77,196.33,196.58,6096.0,196.77,196.77,196.33,196.58,6096.0
2023-06-13 14:15:00,196.58,196.92,196.4,196.91,3616.0,196.58,196.92,196.4,196.91,3616.0
2023-06-13 14:20:00,196.88,197.16,196.71,196.71,4452.0,196.88,197.16,196.71,196.71,4452.0
2023-06-13 14:25:00,196.62,196.7,196.0,196.1,4444.0,196.62,196.7,196.0,196.1,4444.0
2023-06-13 14:30:00,195.98,196.19,195.78,195.93,3097.0,195.98,196.19,195.78,195.93,3097.0
2023-06-13 14:35:00,195.82,196.44,195.82,196.44,2313.0,195.82,196.44,195.82,196.44,2313.0
2023-06-13 14:40:00,196.52,196.52,196.22,196.24,1400.0,196.52,196.52,196.22,196.24,1400.0
2023-06-13 14:45:00,196.34,196.47,196.1,196.31,9252.0,196.34,196.47,196.1,196.31,9252.0
2023-06-13 14:50:00,196.27,196.66,196.27,196.63,2238.0,196.27,196.66,196.27,196.63,2238.0
2023-06-13 14:55:00,196.65,196.91,196.65,196.71,2795.0,196.65,196.91,196.65,196.71,2795.0
2023-06-13 15:00:00,196.82,196.85,196.62,196.82,2504.0,196.82,196.85,196.62,196.82,2504.0
2023-06-13 15:05:00,196.73,196.94,196.69,196.71,1987.0,196.73,196.94,196.69,196.71,1987.0
2023-06-13 15:10:00,196.71,196.77,196.5,196.5,2818.0,196.71,196.77,196.5,196.5,2818.0
2023-06-13 15:15:00,196.52,196.92,196.45,196.9,5587.0,196.52,196.92,196.45,196.9,5587.0
2023-06-13 15:20:00,196.88,197.17,196.87,197.03,6363.0,196.88,197.17,196.87,197.03,6363.0
2023-06-13 15:25:00,196.88,196.92,196.65,196.86,4151.0,196.88,196.92,196.65,196.86,4151.0
2023-06-13 15:30:00,196.89,196.9,196.65,196.72,5652.0,196.89,196.9,196.65,196.72,5652.0
2023-06-13 15:35:00,196.65,196.93,196.64,196.91,4346.0,196.65,196.93,196.64,196.91,4346.0
2023-06-13 15:40:00,196.88,197.07,196.54,196.62,11691.0,196.88,197.07,196.54,196.62,11691.0
2023-06-13 15:45:00,196.62,196.69,196.41,196.41,11768.0,196.62,196.69,196.41,196.41,11768.0
2023-06-13 15:50:00,196.48,196.57,196.0,196.17,28255.0,196.48,196.57,196.0,196.17,28255.0
2023-06-13 15:55:00,196.11,196.31,195.85,196.01,61092.0,196.11,196.31,195.85,196.01,61092.0
2023-06-14 09:30:00,195.7,196.24,194.34,196.22,24137.0,195.7,196.24,194.34,196.22,24137.0
2023-06-14 09:35:00,195.81,196.0,195.32,195.41,3907.0,195.81,196.0,195.32,195.41,3907.0
2023-06-14 09:40:00,195.45,195.86,194.6,195.16,8294.0,195.45,195.86,194.6,195.16,8294.0
2023-06-14 09:45:00,195.12,195.25,194.16,194.42,8526.0,195.12,195.25,194.16,194.42,8526.0
2023-06-14 09:50:00,194.16,194.25,192.61,192.61,39060.0,194.16,194.25,192.61,192.61,39060.0
2023-06-14 09:55:00,192.6,192.6,191.34,192.2,10637.0,192.6,192.6,191.34,192.2,10637.0
2023-06-14 10:00:00,191.93,192.2,189.77,189.78,21725.0,191.93,192.2,189.77,189.78,21725.0
2023-06-14 10:05:00,189.75,190.76,189.18,190.76,13757.0,189.75,190.76,189.18,190.76,13757.0
2023-06-14 10:10:00,190.88,191.2,190.5,190.59,11628.0,190.88,191.2,190.5,190.59,11628.0
2023-06-14 10:15:00,190.56,192.27,190.5,192.07,22795.0,190.56,192.27,190.5,192.07,22795.0
2023-06-14 10:20:00,192.09,192.34,191.56,192.08,9618.0,192.09,192.34,191.56,192.08,9618.0
2023-06-14 10:25:00,192.13,193.32,191.46,193.05,12224.0,192.13,193.32,191.46,193.05,12224.0
2023-06-14 10:30:00,193.0,193.58,192.91,193.48,10085.0,193.0,193.58,192.91,193.48,10085.0
2023-06-14 10:35:00,193.41,193.5,192.64,192.78,7407.0,193.41,193.5,192.64,192.78,7407.0
2023-06-14 10:40:00,192.72,192.72,192.0,192.6,3331.0,192.72,192.72,192.0,192.6,3331.0
2023-06-14 10:45:00,192.61,193.39,192.6,193.13,5498.0,192.61,193.39,192.6,193.13,5498.0
2023-06-14 10:50:00,193.0,193.28,192.73,192.91,3850.0,193.0,193.28,192.73,192.91,3850.0
2023-06-14 10:55:00,192.72,192.72,192.05,192.25,5647.0,192.72,192.72,192.05,192.25,5647.0
2023-06-14 11:00:00,192.35,192.62,192.0,192.55,8817.0,192.35,192.62,192.0,192.55,8817.0
2023-06-14 11:05:00,192.53,192.57,192.11,192.39,3753.0,192.53,192.57,192.11,192.39,3753.0
2023-06-14 11:10:00,192.34,192.65,192.09,192.65,2711.0,192.34,192.65,192.09,192.65,2711.0
2023-06-14 11:15:00,192.53,192.64,192.0,192.13,3145.0,192.53,192.64,192.0,192.13,3145.0
2023-06-14 11:20:00,192.15,192.59,192.05,192.59,2077.0,192.15,192.59,192.05,192.59,2077.0
2023-06-14 11:25:00,192.6,193.08,192.51,193.06,3111.0,192.6,193.08,192.51,193.06,3111.0
2023-06-14 11:30:00,193.14,193.19,192.66,192.79,6563.0,193.14,193.19,192.66,192.79,6563.0
2023-06-14 11:35:00,192.63,192.99,192.63,192.98,799.0,192.63,192.99,192.63,192.98,799.0
2023-06-14 11:40:00,193.01,193.04,192.59,192.63,4931.0,193.01,193.04,192.59,192.63,4931.0
2023-06-14 11:45:00,192.62,192.62,192.15,192.27,3583.0,192.62,192.62,192.15,192.27,3583.0
2023-06-14 11:50:00,192.19,192.57,192.0,192.54,2441.0,192.19,192.57,192.0,192.54,2441.0
2023-06-14 11:55:00,192.51,192.84,192.51,192.78,1339.0,192.51,192.84,192.51,192.78,1339.0
2023-06-14 12:00:00,192.88,192.88,192.38,192.41,3475.0,192.88,192.88,192.38,192.41,3475.0
2023-06-14 12:05:00,192.46,192.99,192.4,192.83,3562.0,192.46,192.99,192.4,192.83,3562.0
2023-06-14 12:10:00,192.63,193.06,192.63,192.81,3405.0,192.63,193.06,192.63,192.81,3405.0
2023-06-14 12:15:00,192.91,193.19,192.9,193.11,1385.0,192.91,193.19,192.9,193.11,1385.0
2023-06-14 12:20:00,193.09,193.1,192.6,192.69,5043.0,193.09,193.1,192.6,192.69,5043.0
2023-06-14 12:25:00,192.68,192.68,192.5,192.64,1317.0,192.68,192.68,192.5,192.64,1317.0
2023-06-14 12:30:00,192.61,192.62,192.6,192.62,311.0,192.61,192.62,192.6,192.62,311.0
2023-06-14 12:35:00,192.55,192.55,192.39,192.49,1014.0,192.55,192.55,192.39,192.49,1014.0
2023-06-14 12:40:00,192.74,192.93,192.7,192.93,2342.0,192.74,192.93,192.7,192.93,2342.0
2023-06-14 12:45:00,193.05,193.08,192.8,192.88,1080.0,193.05,193.08,192.8,192.88,1080.0
2023-06-14 12:50:00,192.96,193.25,192.87,193.21,1600.0,192.96,193.25,192.87,193.21,1600.0
2023-06-14 12:55:00,193.29,193.55,193.25,193.25,3347.0,193.29,193.55,193.25,193.25,3347.0
2023-06-14 13:00:00,193.01,193.39,192.97,193.02,1402.0,193.01,193.39,192.97,193.02,1402.0
2023-06-14 13:05:00,192.89,193.02,192.72,193.01,2600.0,192.89,193.02,192.72,193.01,2600.0
2023-06-14 13:10:00,193.46,193.5,193.04,193.49,2477.0,193.46,193.5,193.04,193.49,2477.0
2023-06-14 13:15:00,193.42,193.5,193.19,193.24,2500.0,193.42,193.5,193.19,193.24,2500.0
2023-06-14 13:20:00,193.41,193.41,192.82,192.9,11140.0,193.41,193.41,192.82,192.9,11140.0
2023-06-14 13:25:00,192.9,193.14,192.7,192.9,1484.0,192.9,193.14,192.7,192.9,1484.0
2023-06-14 13:30:00,192.78,193.15,192.68,193.04,2650.0,192.78,193.15,192.68,193.04,2650.0
2023-06-14 13:35:00,193.09,193.13,192.94,193.04,2134.0,193.09,193.13,192.94,193.04,2134.0
2023-06-14 13:40:00,193.0,193.34,192.99,193.19,2429.0,193.0,193.34,192.99,193.19,2429.0
2023-06-14 13:45:00,193.31,193.58,193.18,193.2,3127.0,193.31,193.58,193.18,193.2,3127.0
2023-06-14 13:50:00,193.39,193.5,193.39,193.43,1238.0,193.39,193.5,193.39,193.43,1238.0
2023-06-14 13:55:00,193.5,193.91,193.5,193.84,1903.0,193.5,193.91,193.5,193.84,1903.0
2023-06-14 14:00:00,193.84,193.85,192.7,192.72,5595.0,193.84,193.85,192.7,192.72,5595.0
2023-06-14 14:05:00,192.26,192.41,191.82,192.41,11972.0,192.26,192.41,191.82,192.41,11972.0
2023-06-14 14:10:00,192.72,192.86,192.18,192.23,8602.0,192.72,192.86,192.18,192.23,8602.0
2023-06-14 14:15:00,192.36,192.62,191.92,192.35,5109.0,192.36,192.62,191.92,192.35,5109.0
2023-06-14 14:20:00,192.29,192.33,192.08,192.08,3160.0,192.29,192.33,192.08,192.08,3160.0
2023-06-14 14:25:00,192.08,192.49,191.96,192.33,7319.0,192.08,192.49,191.96,192.33,7319.0
2023-06-14 14:30:00,192.49,192.54,192.3,192.34,4847.0,192.49,192.54,192.3,192.34,4847.0
2023-06-14 14:35:00,192.39,192.87,192.32,192.67,2857.0,192.39,192.87,192.32,192.67,2857.0
2023-06-14 14:40:00,192.75,193.66,192.75,193.66,3394.0,192.75,193.66,192.75,193.66,3394.0
2023-06-14 14:45:00,193.73,193.99,193.25,193.99,6622.0,193.73,193.99,193.25,193.99,6622.0
2023-06-14 14:50:00,194.12,194.13,193.46,193.75,3419.0,194.12,194.13,193.46,193.75,3419.0
2023-06-14 14:55:00,193.59,193.71,193.22,193.24,3514.0,193.59,193.71,193.22,193.24,3514.0
2023-06-14 15:00:00,193.36,194.07,193.35,194.07,5784.0,193.36,194.07,193.35,194.07,5784.0
2023-06-14 15:05:00,193.96,194.8,193.85,194.69,13010.0,193.96,194.8,193.85,194.69,13010.0
2023-06-14 15:10:00,194.8,194.8,193.84,193.84,7320.0,194.8,194.8,193.84,193.84,7320.0
2023-06-14 15:15:00,193.52,193.73,193.27,193.46,5832.0,193.52,193.73,193.27,193.46,5832.0
2023-06-14 15:20:00,193.42,194.16,193.42,193.9,4403.0,193.42,194.16,193.42,193.9,4403.0
2023-06-14 15:25:00,193.94,194.4,193.89,193.99,5583.0,193.94,194.4,193.89,193.99,5583.0
2023-06-14 15:30:00,193.89,194.06,193.5,193.96,6616.0,193.89,194.06,193.5,193.96,6616.0
2023-06-14 15:35:00,193.83,193.91,193.69,193.81,8556.0,193.83,193.91,193.69,193.81,8556.0
2023-06-14 15:40:00,193.77,193.9,193.24,193.34,8719.0,193.77,193.9,193.24,193.34,8719.0
2023-06-14 15:45:00,193.27,193.41,192.83,193.0,15472.0,193.27,193.41,192.83,193.0,15472.0
2023-06-14 15:50:00,193.5,193.5,192.58,192.76,26122.0,193.5,193.5,192.58,192.76,26122.0
2023-06-14 15:55:00,192.78,193.17,192.22,192.96,55615.0,192.78,193.17,192.22,192.96,55615.0
2023-06-15 09:30:00,191.41,192.52,191.41,191.93,17478.0,191.41,192.52,191.41,191.93,17478.0
2023-06-15 09:35:00,192.39,193.24,192.0,192.9,4437.0,192.39,193.24,192.0,192.9,4437.0
2023-06-15 09:40:00,192.83,193.1,192.09,192.63,7637.0,192.83,193.1,192.09,192.63,7637.0
2023-06-15 09:45:00,192.88,192.88,192.59,192.59,2324.0,192.88,192.88,192.59,192.59,2324.0
2023-06-15 09:50:00,192.75,193.02,192.13,192.13,3159.0,192.75,193.02,192.13,192.13,3159.0
2023-06-15 09:55:00,192.31,193.13,192.04,192.65,4685.0,192.31,193.13,192.04,192.65,4685.0
2023-06-15 10:00:00,192.53,193.79,192.53,193.59,13788.0,192.53,193.79,192.53,193.59,13788.0
2023-06-15 10:05:00,193.59,193.76,192.93,193.29,23207.0,193.59,193.76,192.93,193.29,23207.0
2023-06-15 10:10:00,193.42,194.55,193.42,194.07,6200.0,193.42,194.55,193.42,194.07,6200.0
2023-06-15 10:15:00,193.99,193.99,193.07,193.44,6659.0,193.99,193.99,193.07,193.44,6659.0
2023-06-15 10:20:00,193.44,193.66,193.04,193.21,7864.0,193.44,193.66,193.04,193.21,7864.0
2023-06-15 10:25:00,193.3,193.37,192.61,192.66,4912.0,193.3,193.37,192.61,192.66,4912.0
2023-06-15 10:30:00,192.79,193.01,191.97,192.24,8741.0,192.79,193.01,191.97,192.24,8741.0
2023-06-15 10:35:00,192.34,192.35,192.0,192.25,7360.0,192.34,192.35,192.0,192.25,7360.0
2023-06-15 10:40:00,192.36,193.1,192.2,192.78,6019.0,192.36,193.1,192.2,192.78,6019.0
2023-06-15 10:45:00,192.64,192.99,192.64,192.93,1365.0,192.64,192.99,192.64,192.93,1365.0
2023-06-15 10:50:00,192.8,193.0,192.53,192.65,6048.0,192.8,193.0,192.53,192.65,6048.0
2023-06-15 10:55:00,192.71,192.87,192.61,192.74,3796.0,192.71,192.87,192.61,192.74,3796.0
2023-06-15 11:00:00,192.84,192.99,192.43,192.68,3627.0,192.84,192.99,192.43,192.68,3627.0
2023-06-15 11:05:00,192.67,192.82,192.53,192.68,3144.0,192.67,192.82,192.53,192.68,3144.0
2023-06-15 11:10:00,192.66,192.82,192.46,192.73,3700.0,192.66,192.82,192.46,192.73,3700.0
2023-06-15 11:15:00,192.84,193.1,192.7,192.94,10557.0,192.84,193.1,192.7,192.94,10557.0
2023-06-15 11:20:00,192.95,193.48,192.95,193.42,4105.0,192.95,193.48,192.95,193.42,4105.0
2023-06-15 11:25:00,193.42,193.42,193.03,193.31,5858.0,193.42,193.42,193.03,193.31,5858.0
2023-06-15 11:30:00,193.34,193.4,192.6,192.75,11900.0,193.34,193.4,192.6,192.75,11900.0
2023-06-15 11:35:00,192.85,193.17,192.8,193.12,3150.0,192.85,193.17,192.8,193.12,3150.0
2023-06-15 11:40:00,193.11,193.25,192.77,192.84,7888.0,193.11,193.25,192.77,192.84,7888.0
2023-06-15 11:45:00,192.8,192.88,192.38,192.42,4449.0,192.8,192.88,192.38,192.42,4449.0
2023-06-15 11:50:00,192.3,192.39,191.88,191.99,4379.0,192.3,192.39,191.88,191.99,4379.0
2023-06-15 11:55:00,191.89,191.89,191.49,191.81,4350.0,191.89,191.89,191.49,191.81,4350.0
2023-06-15 12:00:00,191.72,191.72,191.33,191.41,3881.0,191.72,191.72,191.33,191.41,3881.0
2023-06-15 12:05:00,191.31,191.48,190.92,191.1,8240.0,191.31,191.48,190.92,191.1,8240.0
2023-06-15 12:10:00,191.18,191.21,190.9,190.95,8282.0,191.18,191.21,190.9,190.95,8282.0
2023-06-15 12:15:00,190.99,191.33,190.95,191.33,4882.0,190.99,191.33,190.95,191.33,4882.0
2023-06-15 12:20:00,191.33,191.67,191.33,191.57,4627.0,191.33,191.67,191.33,191.57,4627.0
2023-06-15 12:25:00,191.5,191.91,191.4,191.48,4808.0,191.5,191.91,191.4,191.48,4808.0
2023-06-15 12:30:00,191.53,191.68,191.26,191.27,7781.0,191.53,191.68,191.26,191.27,7781.0
2023-06-15 12:35:00,191.36,191.68,191.25,191.66,2887.0,191.36,191.68,191.25,191.66,2887.0
2023-06-15 12:40:00,191.39,191.5,191.12,191.34,4389.0,191.39,191.5,191.12,191.34,4389.0
2023-06-15 12:45:00,191.33,191.44,191.24,191.38,1032.0,191.33,191.44,191.24,191.38,1032.0
2023-06-15 12:50:00,191.28,191.52,191.27,191.51,3188.0,191.28,191.52,191.27,191.51,3188.0
2023-06-15 12:55:00,191.53,191.85,191.53,191.67,2749.0,191.53,191.85,191.53,191.67,2749.0
2023-06-15 13:00:00,191.8,192.42,191.77,192.33,8732.0,191.8,192.42,191.77,192.33,8732.0
2023-06-15 13:05:00,192.31,192.31,191.98,192.01,4589.0,192.31,192.31,191.98,192.01,4589.0
2023-06-15 13:10:00,191.93,192.1,191.88,192.05,1925.0,191.93,192.1,191.88,192.05,1925.0
2023-06-15 13:15:00,192.04,192.6,192.04,192.53,3533.0,192.04,192.6,192.04,192.53,3533.0
2023-06-15 13:20:00,192.61,192.91,192.56,192.75,2638.0,192.61,192.91,192.56,192.75,2638.0
2023-06-15 13:25:00,192.76,193.03,192.68,193.03,4625.0,192.76,193.03,192.68,193.03,4625.0
2023-06-15 13:30:00,193.09,193.17,192.79,193.03,3934.0,193.09,193.17,192.79,193.03,3934.0
2023-06-15 13:35:00,192.99,192.99,192.83,192.83,4413.0,192.99,192.99,192.83,192.83,4413.0
2023-06-15 13:40:00,192.83,192.83,192.33,192.48,7687.0,192.83,192.83,192.33,192.48,7687.0
2023-06-15 13:45:00,192.49,192.58,192.23,192.35,4000.0,192.49,192.58,192.23,192.35,4000.0
2023-06-15 13:50:00,192.37,192.43,192.1,192.15,3548.0,192.37,192.43,192.1,192.15,3548.0
2023-06-15 13:55:00,192.15,192.44,192.13,192.15,4028.0,192.15,192.44,192.13,192.15,4028.0
2023-06-15 14:00:00,192.16,192.19,191.86,192.0,5261.0,192.16,192.19,191.86,192.0,5261.0
2023-06-15 14:05:00,192.04,192.26,191.92,192.12,5591.0,192.04,192.26,191.92,192.12,5591.0
2023-06-15 14:10:00,192.15,192.21,191.93,191.99,2356.0,192.15,192.21,191.93,191.99,2356.0
2023-06-15 14:15:00,192.0,192.01,191.66,191.66,1905.0,192.0,192.01,191.66,191.66,1905.0
2023-06-15 14:20:00,191.59,192.2,191.53,192.13,3586.0,191.59,192.2,191.53,192.13,3586.0
2023-06-15 14:25:00,192.14,192.47,192.11,192.16,6526.0,192.14,192.47,192.11,192.16,6526.0
2023-06-15 14:30:00,192.18,192.77,192.17,192.62,5344.0,192.18,192.77,192.17,192.62,5344.0
2023-06-15 14:35:00,192.68,193.05,192.67,193.05,3826.0,192.68,193.05,192.67,193.05,3826.0
2023-06-15 14:40:00,193.07,193.47,192.74,193.33,7065.0,193.07,193.47,192.74,193.33,7065.0
2023-06-15 14:45:00,193.41,193.56,193.24,193.56,3709.0,193.41,193.56,193.24,193.56,3709.0
2023-06-15 14:50:00,193.56,194.14,193.56,193.9,8431.0,193.56,194.14,193.56,193.9,8431.0
2023-06-15 14:55:00,193.99,194.52,193.99,194.39,4623.0,193.99,194.52,193.99,194.39,4623.0
2023-06-15 15:00:00,194.4,194.4,193.88,194.09,4381.0,194.4,194.4,193.88,194.09,4381.0
2023-06-15 15:05:00,194.1,194.12,193.91,194.12,1988.0,194.1,194.12,193.91,194.12,1988.0
2023-06-15 15:10:00,194.05,194.42,193.98,194.36,4107.0,194.05,194.42,193.98,194.36,4107.0
2023-06-15 15:15:00,194.44,194.58,194.15,194.17,4049.0,194.44,194.58,194.15,194.17,4049.0
2023-06-15 15:20:00,194.19,194.38,194.15,194.16,1630.0,194.19,194.38,194.15,194.16,1630.0
2023-06-15 15:25:00,194.16,194.4,194.09,194.4,4469.0,194.16,194.4,194.09,194.4,4469.0
2023-06-15 15:30:00,194.41,194.58,194.3,194.38,4143.0,194.41,194.58,194.3,194.38,4143.0
2023-06-15 15:35:00,194.35,194.35,194.02,194.06,5252.0,194.35,194.35,194.02,194.06,5252.0
2023-06-15 15:40:00,194.16,194.19,194.05,194.09,2942.0,194.16,194.19,194.05,194.09,2942.0
2023-06-15 15:45:00,194.05,194.34,194.02,194.26,6326.0,194.05,194.34,194.02,194.26,6326.0
2023-06-15 15:50:00,194.4,194.68,193.25,193.4,54592.0,194.4,194.68,193.25,193.4,54592.0
2023-06-15 15:55:00,193.29,193.31,192.68,192.87,53818.0,193.29,193.31,192.68,192.87,53818.0
2023-06-16 09:30:00,193.97,195.18,193.35,194.61,108838.0,193.97,195.18,193.35,194.61,108838.0
2023-06-16 09:35:00,194.85,195.0,193.82,193.97,14672.0,194.85,195.0,193.82,193.97,14672.0
2023-06-16 09:40:00,193.93,194.05,192.8,193.09,11981.0,193.93,194.05,192.8,193.09,11981.0
2023-06-16 09:45:00,192.94,193.13,192.44,192.56,39356.0,192.94,193.13,192.44,192.56,39356.0
2023-06-16 09:50:00,192.44,192.83,191.35,191.36,13482.0,192.44,192.83,191.35,191.36,13482.0
2023-06-16 09:55:00,191.36,191.5,190.2,190.29,28006.0,191.36,191.5,190.2,190.29,28006.0
2023-06-16 10:00:00,190.48,191.67,190.28,191.67,17886.0,190.48,191.67,190.28,191.67,17886.0
2023-06-16 10:05:00,191.55,191.66,190.95,191.59,29834.0,191.55,191.66,190.95,191.59,29834.0
2023-06-16 10:10:00,191.5,192.05,191.05,191.22,37658.0,191.5,192.05,191.05,191.22,37658.0
2023-06-16 10:15:00,191.12,192.23,190.84,191.63,20966.0,191.12,192.23,190.84,191.63,20966.0
2023-06-16 10:20:00,191.72,191.72,190.91,191.04,11211.0,191.72,191.72,190.91,191.04,11211.0
2023-06-16 10:25:00,190.93,191.23,190.76,191.16,20345.0,190.93,191.23,190.76,191.16,20345.0
2023-06-16 10:30:00,191.19,191.74,191.19,191.74,19219.0,191.19,191.74,191.19,191.74,19219.0
2023-06-16 10:35:00,191.68,191.72,190.58,190.73,17088.0,191.68,191.72,190.58,190.73,17088.0
2023-06-16 10:40:00,190.7,190.7,190.16,190.5,20327.0,190.7,190.7,190.16,190.5,20327.0
2023-06-16 10:45:00,190.3,190.3,189.26,189.56,23800.0,190.3,190.3,189.26,189.56,23800.0
2023-06-16 10:50:00,189.58,189.84,188.88,189.51,25369.0,189.58,189.84,188.88,189.51,25369.0
2023-06-16 10:55:00,189.31,189.68,189.12,189.43,12599.0,189.31,189.68,189.12,189.43,12599.0
2023-06-16 11:00:00,189.58,189.61,189.18,189.36,8891.0,189.58,189.61,189.18,189.36,8891.0
2023-06-16 11:05:00,189.45,190.2,189.25,189.84,15801.0,189.45,190.2,189.25,189.84,15801.0
2023-06-16 11:10:00,189.9,189.9,189.58,189.81,6775.0,189.9,189.9,189.58,189.81,6775.0
2023-06-16 11:15:00,189.75,190.32,189.36,189.53,22113.0,189.75,190.32,189.36,189.53,22113.0
2023-06-16 11:20:00,189.46,189.76,188.92,189.02,17862.0,189.46,189.76,188.92,189.02,17862.0
2023-06-16 11:25:00,189.02,189.52,188.45,188.94,16973.0,189.02,189.52,188.45,188.94,16973.0
2023-06-16 11:30:00,189.02,189.42,188.83,188.98,10498.0,189.02,189.42,188.83,188.98,10498.0
2023-06-16 11:35:00,188.96,188.96,187.79,187.93,28070.0,188.96,188.96,187.79,187.93,28070.0
2023-06-16 11:40:00,187.75,188.45,187.61,188.44,17032.0,187.75,188.45,187.61,188.44,17032.0
2023-06-16 11:45:00,188.4,188.51,187.45,187.59,10970.0,188.4,188.51,187.45,187.59,10970.0
2023-06-16 11:50:00,187.5,188.33,187.37,188.33,13864.0,187.5,188.33,187.37,188.33,13864.0
2023-06-16 11:55:00,188.48,188.48,187.96,188.0,8260.0,188.48,188.48,187.96,188.0,8260.0
2023-06-16 12:00:00,188.09,188.31,187.88,188.14,10580.0,188.09,188.31,187.88,188.14,10580.0
2023-06-16 12:05:00,188.15,188.5,188.06,188.06,5522.0,188.15,188.5,188.06,188.06,5522.0
2023-06-16 12:10:00,188.27,188.89,188.27,188.81,2858.0,188.27,188.89,188.27,188.81,2858.0
2023-06-16 12:15:00,188.74,189.01,188.73,188.92,4731.0,188.74,189.01,188.73,188.92,4731.0
2023-06-16 12:20:00,188.76,188.9,188.41,188.9,7646.0,188.76,188.9,188.41,188.9,7646.0
2023-06-16 12:25:00,188.97,189.0,188.73,189.0,9526.0,188.97,189.0,188.73,189.0,9526.0
2023-06-16 12:30:00,188.89,189.31,188.81,188.9,11921.0,188.89,189.31,188.81,188.9,11921.0
2023-06-16 12:35:00,188.85,189.19,188.85,189.13,5502.0,188.85,189.19,188.85,189.13,5502.0
2023-06-16 12:40:00,189.09,189.52,189.07,189.49,4311.0,189.09,189.52,189.07,189.49,4311.0
2023-06-16 12:45:00,189.49,189.51,189.24,189.41,10408.0,189.49,189.51,189.24,189.41,10408.0
2023-06-16 12:50:00,189.23,189.25,188.92,189.07,14176.0,189.23,189.25,188.92,189.07,14176.0
2023-06-16 12:55:00,189.06,189.43,189.05,189.22,6098.0,189.06,189.43,189.05,189.22,6098.0
2023-06-16 13:00:00,189.03,189.06,188.79,189.06,3473.0,189.03,189.06,188.79,189.06,3473.0
2023-06-16 13:05:00,189.06,189.07,188.7,188.7,5407.0,189.06,189.07,188.7,188.7,5407.0
2023-06-16 13:10:00,188.63,189.08,188.59,188.95,4143.0,188.63,189.08,188.59,188.95,4143.0
2023-06-16 13:15:00,189.0,189.02,188.53,188.69,7746.0,189.0,189.02,188.53,188.69,7746.0
2023-06-16 13:20:00,188.69,188.82,188.5,188.69,5241.0,188.69,188.82,188.5,188.69,5241.0
2023-06-16 13:25:00,188.64,189.0,188.64,188.93,6908.0,188.64,189.0,188.64,188.93,6908.0
2023-06-16 13:30:00,188.9,189.2,188.8,188.89,8306.0,188.9,189.2,188.8,188.89,8306.0
2023-06-16 13:35:00,188.88,189.28,188.78,189.25,7235.0,188.88,189.28,188.78,189.25,7235.0
2023-06-16 13:40:00,189.25,189.3,188.82,188.89,6991.0,189.25,189.3,188.82,188.89,6991.0
2023-06-16 13:45:00,188.94,189.16,188.89,189.03,6111.0,188.94,189.16,188.89,189.03,6111.0
2023-06-16 13:50:00,189.04,189.04,188.89,189.0,3150.0,189.04,189.04,188.89,189.0,3150.0
2023-06-16 13:55:00,188.97,189.04,188.78,189.0,5741.0,188.97,189.04,188.78,189.0,5741.0
2023-06-16 14:00:00,189.01,189.05,188.78,189.0,6852.0,189.01,189.05,188.78,189.0,6852.0
2023-06-16 14:05:00,188.98,189.12,188.91,189.08,8672.0,188.98,189.12,188.91,189.08,8672.0
2023-06-16 14:10:00,189.07,189.07,188.85,188.97,9338.0,189.07,189.07,188.85,188.97,9338.0
2023-06-16 14:15:00,188.96,189.67,188.69,189.66,47008.0,188.96,189.67,188.69,189.66,47008.0
2023-06-16 14:20:00,189.64,190.28,189.56,190.23,7353.0,189.64,190.28,189.56,190.23,7353.0
2023-06-16 14:25:00,190.08,190.75,190.08,190.54,9827.0,190.08,190.75,190.08,190.54,9827.0
2023-06-16 14:30:00,190.62,190.62,190.23,190.37,6135.0,190.62,190.62,190.23,190.37,6135.0
2023-06-16 14:35:00,190.37,190.65,190.01,190.65,4761.0,190.37,190.65,190.01,190.65,4761.0
2023-06-16 14:40:00,190.57,190.75,190.18,190.35,13620.0,190.57,190.75,190.18,190.35,13620.0
2023-06-16 14:45:00,190.35,190.35,190.2,190.22,4056.0,190.35,190.35,190.2,190.22,4056.0
2023-06-16 14:50:00,190.19,190.27,189.77,189.78,7486.0,190.19,190.27,189.77,189.78,7486.0
2023-06-16 14:55:00,189.81,190.07,189.54,189.64,6667.0,189.81,190.07,189.54,189.64,6667.0
2023-06-16 15:00:00,189.71,189.71,188.96,189.23,2072.0,189.71,189.71,188.96,189.23,2072.0
2023-06-16 15:05:00,189.01,189.15,189.0,189.12,1854.0,189.01,189.15,189.0,189.12,1854.0
2023-06-16 15:10:00,188.98,188.99,188.87,188.87,653.0,188.98,188.99,188.87,188.87,653.0
2023-06-16 15:15:00,188.63,189.1,188.63,189.07,4352.0,188.63,189.1,188.63,189.07,4352.0
2023-06-16 15:20:00,189.24,189.24,188.78,189.07,4968.0,189.24,189.24,188.78,189.07,4968.0
2023-06-16 15:25:00,189.05,189.07,188.6,188.7,3302.0,189.05,189.07,188.6,188.7,3302.0
2023-06-16 15:30:00,188.74,189.11,188.74,189.06,3650.0,188.74,189.11,188.74,189.06,3650.0
2023-06-16 15:35:00,189.06,189.31,188.94,189.05,11877.0,189.06,189.31,188.94,189.05,11877.0
2023-06-16 15:40:00,189.0,189.34,188.88,189.0,125769.0,189.0,189.34,188.88,189.0,125769.0
2023-06-16 15:45:00,188.91,189.41,188.83,189.15,38609.0,188.91,189.41,188.83,189.15,38609.0
2023-06-16 15:50:00,189.24,189.65,188.85,189.05,56884.0,189.24,189.65,188.85,189.05,56884.0
2023-06-16 15:55:00,189.0,189.07,188.64,188.97,99679.0,189.0,189.07,188.64,188.97,99679.0
2023-06-20 09:30:00,189.29,190.3,188.56,188.59,30140.0,189.29,190.3,188.56,188.59,30140.0
2023-06-20 09:35:00,189.01,189.74,188.04,188.06,40360.0,189.01,189.74,188.04,188.06,40360.0
2023-06-20 09:40:00,188.3,188.66,186.97,186.99,8537.0,188.3,188.66,186.97,186.99,8537.0
2023-06-20 09:45:00,186.66,188.85,186.35,188.52,28850.0,186.66,188.85,186.35,188.52,28850.0
2023-06-20 09:50:00,188.39,188.39,186.78,186.93,26494.0,188.39,188.39,186.78,186.93,26494.0
2023-06-20 09:55:00,186.9,187.23,186.79,186.85,40576.0,186.9,187.23,186.79,186.85,40576.0
2023-06-20 10:00:00,186.73,187.59,186.68,187.28,20711.0,186.73,187.59,186.68,187.28,20711.0
2023-06-20 10:05:00,187.28,187.78,186.93,187.6,13050.0,187.28,187.78,186.93,187.6,13050.0
2023-06-20 10:10:00,187.69,187.78,186.8,187.08,15961.0,187.69,187.78,186.8,187.08,15961.0
2023-06-20 10:15:00,187.13,187.55,186.98,187.09,12756.0,187.13,187.55,186.98,187.09,12756.0
2023-06-20 10:20:00,186.99,187.0,186.31,186.42,18074.0,186.99,187.0,186.31,186.42,18074.0
2023-06-20 10:25:00,186.25,186.33,185.29,185.55,16044.0,186.25,186.33,185.29,185.55,16044.0
2023-06-20 10:30:00,185.56,186.04,184.87,185.89,23871.0,185.56,186.04,184.87,185.89,23871.0
2023-06-20 10:35:00,185.74,185.79,184.72,184.88,14757.0,185.74,185.79,184.72,184.88,14757.0
2023-06-20 10:40:00,184.87,185.98,184.86,185.59,13892.0,184.87,185.98,184.86,185.59,13892.0
2023-06-20 10:45:00,185.42,185.95,185.38,185.76,13003.0,185.42,185.95,185.38,185.76,13003.0
2023-06-20 10:50:00,185.88,186.54,185.6,186.42,13001.0,185.88,186.54,185.6,186.42,13001.0
2023-06-20 10:55:00,186.55,186.62,185.95,186.03,15320.0,186.55,186.62,185.95,186.03,15320.0
2023-06-20 11:00:00,185.98,186.15,185.24,185.37,13094.0,185.98,186.15,185.24,185.37,13094.0
2023-06-20 11:05:00,185.34,185.37,184.77,184.81,17547.0,185.34,185.37,184.77,184.81,17547.0
2023-06-20 11:10:00,184.81,185.28,184.35,185.28,12966.0,184.81,185.28,184.35,185.28,12966.0
2023-06-20 11:15:00,185.3,185.65,185.25,185.44,5746.0,185.3,185.65,185.25,185.44,5746.0
2023-06-20 11:20:00,185.5,185.68,185.11,185.13,7145.0,185.5,185.68,185.11,185.13,7145.0
2023-06-20 11:25:00,185.12,185.56,185.1,185.19,9714.0,185.12,185.56,185.1,185.19,9714.0
2023-06-20 11:30:00,185.16,185.87,185.16,185.5,17422.0,185.16,185.87,185.16,185.5,17422.0
2023-06-20 11:35:00,185.44,185.72,185.15,185.25,8360.0,185.44,185.72,185.15,185.25,8360.0
2023-06-20 11:40:00,185.25,185.49,185.25,185.35,2807.0,185.25,185.49,185.25,185.35,2807.0
2023-06-20 11:45:00,185.2,185.72,185.12,185.26,12666.0,185.2,185.72,185.12,185.26,12666.0
2023-06-20 11:50:00,185.24,185.4,184.96,185.15,10522.0,185.24,185.4,184.96,185.15,10522.0
2023-06-20 11:55:00,185.21,185.39,184.95,185.26,4700.0,185.21,185.39,184.95,185.26,4700.0
2023-06-20 12:00:00,185.49,185.98,185.33,185.86,15219.0,185.49,185.98,185.33,185.86,15219.0
2023-06-20 12:05:00,185.98,186.09,185.47,185.47,9779.0,185.98,186.09,185.47,185.47,9779.0
2023-06-20 12:10:00,185.49,186.22,185.49,185.95,24040.0,185.49,186.22,185.49,185.95,24040.0
2023-06-20 12:15:00,185.91,186.36,185.75,185.89,20897.0,185.91,186.36,185.75,185.89,20897.0
2023-06-20 12:20:00,185.87,185.88,185.26,185.35,8427.0,185.87,185.88,185.26,185.35,8427.0
2023-06-20 12:25:00,185.49,186.03,185.49,186.03,22017.0,185.49,186.03,185.49,186.03,22017.0
2023-06-20 12:30:00,186.04,186.17,185.85,185.91,5810.0,186.04,186.17,185.85,185.91,5810.0
2023-06-20 12:35:00,186.25,186.6,186.07,186.07,6364.0,186.25,186.6,186.07,186.07,6364.0
2023-06-20 12:40:00,186.03,186.31,185.85,186.0,13528.0,186.03,186.31,185.85,186.0,13528.0
2023-06-20 12:45:00,186.02,186.54,185.99,186.52,16518.0,186.02,186.54,185.99,186.52,16518.0
2023-06-20 12:50:00,186.47,186.76,186.33,186.36,4796.0,186.47,186.76,186.33,186.36,4796.0
2023-06-20 12:55:00,186.39,186.39,186.0,186.1,3626.0,186.39,186.39,186.0,186.1,3626.0
2023-06-20 13:00:00,186.1,186.44,186.06,186.15,2792.0,186.1,186.44,186.06,186.15,2792.0
2023-06-20 13:05:00,186.0,186.17,185.88,185.96,2406.0,186.0,186.17,185.88,185.96,2406.0
2023-06-20 13:10:00,185.93,186.43,185.84,186.39,3979.0,185.93,186.43,185.84,186.39,3979.0
2023-06-20 13:15:00,186.45,187.0,186.45,186.73,5444.0,186.45,187.0,186.45,186.73,5444.0
2023-06-20 13:20:00,186.79,186.8,186.44,186.44,4796.0,186.79,186.8,186.44,186.44,4796.0
2023-06-20 13:25:00,186.42,186.73,186.2,186.64,6962.0,186.42,186.73,186.2,186.64,6962.0
2023-06-20 13:30:00,186.68,186.68,186.38,186.58,3867.0,186.68,186.68,186.38,186.58,3867.0
2023-06-20 13:35:00,186.69,186.91,186.58,186.67,6131.0,186.69,186.91,186.58,186.67,6131.0
2023-06-20 13:40:00,186.67,186.88,186.65,186.77,2900.0,186.67,186.88,186.65,186.77,2900.0
2023-06-20 13:45:00,186.66,186.69,186.44,186.56,2911.0,186.66,186.69,186.44,186.56,2911.0
2023-06-20 13:50:00,186.56,186.63,186.24,186.31,4211.0,186.56,186.63,186.24,186.31,4211.0
2023-06-20 13:55:00,186.24,186.34,185.71,185.74,9277.0,186.24,186.34,185.71,185.74,9277.0
2023-06-20 14:00:00,185.83,186.05,185.82,185.93,3504.0,185.83,186.05,185.82,185.93,3504.0
2023-06-20 14:05:00,186.03,186.48,185.88,186.41,4531.0,186.03,186.48,185.88,186.41,4531.0
2023-06-20 14:10:00,186.43,186.53,186.29,186.52,3500.0,186.43,186.53,186.29,186.52,3500.0
2023-06-20 14:15:00,186.55,187.0,186.55,186.81,5736.0,186.55,187.0,186.55,186.81,5736.0
2023-06-20 14:20:00,186.92,186.92,186.72,186.81,3902.0,186.92,186.92,186.72,186.81,3902.0
2023-06-20 14:25:00,186.85,186.89,186.69,186.8,2324.0,186.85,186.89,186.69,186.8,2324.0
2023-06-20 14:30:00,186.84,186.84,186.43,186.43,3970.0,186.84,186.84,186.43,186.43,3970.0
2023-06-20 14:35:00,186.39,186.53,186.29,186.38,5764.0,186.39,186.53,186.29,186.38,5764.0
2023-06-20 14:40:00,186.45,186.47,186.19,186.22,2030.0,186.45,186.47,186.19,186.22,2030.0
2023-06-20 14:45:00,186.18,186.24,186.06,186.13,3169.0,186.18,186.24,186.06,186.13,3169.0
2023-06-20 14:50:00,186.1,186.17,185.96,186.16,9971.0,186.1,186.17,185.96,186.16,9971.0
2023-06-20 14:55:00,186.19,186.33,186.05,186.05,2532.0,186.19,186.33,186.05,186.05,2532.0
2023-06-20 15:00:00,186.22,186.22,185.94,185.94,2531.0,186.22,186.22,185.94,185.94,2531.0
2023-06-20 15:05:00,186.0,186.19,185.89,186.19,2800.0,186.0,186.19,185.89,186.19,2800.0
2023-06-20 15:10:00,186.12,186.13,186.01,186.05,2722.0,186.12,186.13,186.01,186.05,2722.0
2023-06-20 15:15:00,186.06,186.1,185.82,185.82,3951.0,186.06,186.1,185.82,185.82,3951.0
2023-06-20 15:20:00,185.8,186.25,185.76,186.25,4354.0,185.8,186.25,185.76,186.25,4354.0
2023-06-20 15:25:00,186.3,186.3,185.96,186.2,11083.0,186.3,186.3,185.96,186.2,11083.0
2023-06-20 15:30:00,186.36,186.6,186.26,186.4,9452.0,186.36,186.6,186.26,186.4,9452.0
2023-06-20 15:35:00,186.41,186.5,186.07,186.07,4710.0,186.41,186.5,186.07,186.07,4710.0
2023-06-20 15:40:00,186.07,186.2,185.91,186.11,5121.0,186.07,186.2,185.91,186.11,5121.0
2023-06-20 15:45:00,186.23,186.34,186.04,186.29,18691.0,186.23,186.34,186.04,186.29,18691.0
2023-06-20 15:50:00,186.49,186.94,186.09,186.22,36947.0,186.49,186.94,186.09,186.22,36947.0
2023-06-20 15:55:00,185.98,186.22,185.65,186.1,95408.0,185.98,186.22,185.65,186.1,95408.0
2023-06-21 09:30:00,186.1,187.17,185.61,185.87,30364.0,186.1,187.17,185.61,185.87,30364.0
2023-06-21 09:35:00,185.87,187.04,185.77,185.77,5134.0,185.87,187.04,185.77,185.77,5134.0
2023-06-21 09:40:00,185.69,185.77,184.4,184.91,8475.0,185.69,185.77,184.4,184.91,8475.0
2023-06-21 09:45:00,184.85,185.37,183.7,185.04,12950.0,184.85,185.37,183.7,185.04,12950.0
2023-06-21 09:50:00,184.62,184.62,184.16,184.36,6761.0,184.62,184.62,184.16,184.36,6761.0
2023-06-21 09:55:00,184.0,184.29,183.56,183.72,5036.0,184.0,184.29,183.56,183.72,5036.0
2023-06-21 10:00:00,183.71,183.91,183.31,183.69,12496.0,183.71,183.91,183.31,183.69,12496.0
2023-06-21 10:05:00,183.69,184.45,183.68,184.28,9273.0,183.69,184.45,183.68,184.28,9273.0
2023-06-21 10:10:00,184.35,184.63,184.14,184.33,12071.0,184.35,184.63,184.14,184.33,12071.0
2023-06-21 10:15:00,184.3,184.64,183.5,183.5,7197.0,184.3,184.64,183.5,183.5,7197.0
2023-06-21 10:20:00,183.43,184.69,183.39,184.63,7308.0,183.43,184.69,183.39,184.63,7308.0
2023-06-21 10:25:00,184.43,185.21,184.28,184.52,6467.0,184.43,185.21,184.28,184.52,6467.0
2023-06-21 10:30:00,184.82,185.71,184.78,185.53,5735.0,184.82,185.71,184.78,185.53,5735.0
2023-06-21 10:35:00,185.59,185.78,185.19,185.43,11853.0,185.59,185.78,185.19,185.43,11853.0
2023-06-21 10:40:00,185.67,185.67,184.63,184.63,10392.0,185.67,185.67,184.63,184.63,10392.0
2023-06-21 10:45:00,184.7,185.45,184.6,185.37,16179.0,184.7,185.45,184.6,185.37,16179.0
2023-06-21 10:50:00,185.39,186.66,185.22,186.38,23919.0,185.39,186.66,185.22,186.38,23919.0
2023-06-21 10:55:00,186.37,186.56,186.11,186.5,9167.0,186.37,186.56,186.11,186.5,9167.0
2023-06-21 11:00:00,186.65,186.74,185.47,185.51,17161.0,186.65,186.74,185.47,185.51,17161.0
2023-06-21 11:05:00,185.31,185.49,185.13,185.2,5293.0,185.31,185.49,185.13,185.2,5293.0
2023-06-21 11:10:00,185.0,185.2,184.83,184.99,2065.0,185.0,185.2,184.83,184.99,2065.0
2023-06-21 11:15:00,185.2,185.2,184.45,184.45,7733.0,185.2,185.2,184.45,184.45,7733.0
2023-06-21 11:20:00,184.53,185.19,184.52,185.17,7893.0,184.53,185.19,184.52,185.17,7893.0
2023-06-21 11:25:00,185.05,185.76,185.04,185.44,3814.0,185.05,185.76,185.04,185.44,3814.0
2023-06-21 11:30:00,185.49,186.03,185.31,185.87,9092.0,185.49,186.03,185.31,185.87,9092.0
2023-06-21 11:35:00,185.95,186.76,185.95,186.76,6991.0,185.95,186.76,185.95,186.76,6991.0
2023-06-21 11:40:00,186.76,186.76,185.92,186.0,4323.0,186.76,186.76,185.92,186.0,4323.0
2023-06-21 11:45:00,186.05,186.2,185.79,185.86,5898.0,186.05,186.2,185.79,185.86,5898.0
2023-06-21 11:50:00,185.79,186.05,185.26,185.26,8962.0,185.79,186.05,185.26,185.26,8962.0
2023-06-21 11:55:00,185.39,185.95,185.38,185.81,3357.0,185.39,185.95,185.38,185.81,3357.0
2023-06-21 12:00:00,185.63,185.81,185.35,185.81,3705.0,185.63,185.81,185.35,185.81,3705.0
2023-06-21 12:05:00,185.81,185.94,185.54,185.54,3717.0,185.81,185.94,185.54,185.54,3717.0
2023-06-21 12:10:00,185.56,185.56,184.99,185.12,5600.0,185.56,185.56,184.99,185.12,5600.0
2023-06-21 12:15:00,185.31,185.66,185.22,185.5,4177.0,185.31,185.66,185.22,185.5,4177.0
2023-06-21 12:20:00,185.58,185.58,185.03,185.14,3850.0,185.58,185.58,185.03,185.14,3850.0
2023-06-21 12:25:00,184.99,185.18,184.82,185.12,4878.0,184.99,185.18,184.82,185.12,4878.0
2023-06-21 12:30:00,185.06,185.21,184.59,184.59,3235.0,185.06,185.21,184.59,184.59,3235.0
2023-06-21 12:35:00,184.66,184.76,184.59,184.74,1935.0,184.66,184.76,184.59,184.74,1935.0
2023-06-21 12:40:00,184.71,184.87,184.57,184.72,2460.0,184.71,184.87,184.57,184.72,2460.0
2023-06-21 12:45:00,184.65,184.87,184.51,184.63,1814.0,184.65,184.87,184.51,184.63,1814.0
2023-06-21 12:50:00,184.57,184.9,184.41,184.41,8959.0,184.57,184.9,184.41,184.41,8959.0
2023-06-21 12:55:00,184.43,184.58,184.14,184.3,12180.0,184.43,184.58,184.14,184.3,12180.0
2023-06-21 13:00:00,184.29,184.45,184.02,184.45,1425.0,184.29,184.45,184.02,184.45,1425.0
2023-06-21 13:05:00,184.51,184.55,184.26,184.46,3257.0,184.51,184.55,184.26,184.46,3257.0
2023-06-21 13:10:00,184.66,184.7,184.24,184.24,5250.0,184.66,184.7,184.24,184.24,5250.0
2023-06-21 13:15:00,184.34,184.54,184.13,184.48,5478.0,184.34,184.54,184.13,184.48,5478.0
2023-06-21 13:20:00,184.19,184.19,183.78,183.92,2691.0,184.19,184.19,183.78,183.92,2691.0
2023-06-21 13:25:00,183.9,184.04,183.75,183.8,5969.0,183.9,184.04,183.75,183.8,5969.0
2023-06-21 13:30:00,183.61,184.24,183.61,183.94,4533.0,183.61,184.24,183.61,183.94,4533.0
2023-06-21 13:35:00,184.06,184.08,183.52,183.77,8738.0,184.06,184.08,183.52,183.77,8738.0
2023-06-21 13:40:00,183.77,183.92,183.5,183.56,9819.0,183.77,183.92,183.5,183.56,9819.0
2023-06-21 13:45:00,183.58,183.84,183.4,183.6,17368.0,183.58,183.84,183.4,183.6,17368.0
2023-06-21 13:50:00,183.63,183.85,183.46,183.7,2874.0,183.63,183.85,183.46,183.7,2874.0
2023-06-21 13:55:00,183.69,184.19,183.67,183.96,3480.0,183.69,184.19,183.67,183.96,3480.0
2023-06-21 14:00:00,184.0,184.04,183.72,183.73,3035.0,184.0,184.04,183.72,183.73,3035.0
2023-06-21 14:05:00,183.68,184.17,183.68,184.0,4218.0,183.68,184.17,183.68,184.0,4218.0
2023-06-21 14:10:00,184.05,184.56,184.0,184.42,2750.0,184.05,184.56,184.0,184.42,2750.0
2023-06-21 14:15:00,184.49,184.81,184.25,184.63,13443.0,184.49,184.81,184.25,184.63,13443.0
2023-06-21 14:20:00,184.69,184.93,184.45,184.52,6220.0,184.69,184.93,184.45,184.52,6220.0
2023-06-21 14:25:00,184.4,184.4,184.27,184.27,200.0,184.4,184.4,184.27,184.27,200.0
2023-06-21 14:30:00,184.4,184.76,184.34,184.59,9454.0,184.4,184.76,184.34,184.59,9454.0
2023-06-21 14:35:00,184.65,184.71,184.46,184.7,1360.0,184.65,184.71,184.46,184.7,1360.0
2023-06-21 14:40:00,184.64,184.64,184.46,184.6,2550.0,184.64,184.64,184.46,184.6,2550.0
2023-06-21 14:45:00,184.53,184.55,184.39,184.49,2311.0,184.53,184.55,184.39,184.49,2311.0
2023-06-21 14:50:00,184.48,184.62,184.42,184.57,1834.0,184.48,184.62,184.42,184.57,1834.0
2023-06-21 14:55:00,184.56,184.79,184.43,184.43,3069.0,184.56,184.79,184.43,184.43,3069.0
2023-06-21 15:00:00,184.48,184.49,184.28,184.28,4223.0,184.48,184.49,184.28,184.28,4223.0
2023-06-21 15:05:00,184.43,184.43,184.12,184.27,1786.0,184.43,184.43,184.12,184.27,1786.0
2023-06-21 15:10:00,184.38,184.85,184.36,184.78,2200.0,184.38,184.85,184.36,184.78,2200.0
2023-06-21 15:15:00,184.8,185.1,184.64,185.1,7864.0,184.8,185.1,184.64,185.1,7864.0
2023-06-21 15:20:00,185.06,185.11,184.69,185.03,6162.0,185.06,185.11,184.69,185.03,6162.0
2023-06-21 15:25:00,185.09,185.29,184.93,185.16,7629.0,185.09,185.29,184.93,185.16,7629.0
2023-06-21 15:30:00,185.26,185.27,184.74,184.78,7568.0,185.26,185.27,184.74,184.78,7568.0
2023-06-21 15:35:00,184.71,184.77,184.34,184.46,6200.0,184.71,184.77,184.34,184.46,6200.0
2023-06-21 15:40:00,184.57,185.09,184.57,184.87,11460.0,184.57,185.09,184.57,184.87,11460.0
2023-06-21 15:45:00,184.8,185.2,184.8,185.12,6681.0,184.8,185.2,184.8,185.12,6681.0
2023-06-21 15:50:00,185.12,185.45,184.84,184.93,30293.0,185.12,185.45,184.84,184.93,30293.0
2023-06-21 15:55:00,184.88,184.88,184.1,184.51,54564.0,184.88,184.88,184.1,184.51,54564.0
2023-06-22 09:30:00,183.55,184.55,183.48,183.5,31775.0,183.55,184.55,183.48,183.5,31775.0
2023-06-22 09:35:00,183.25,183.47,182.6,183.47,10279.0,183.25,183.47,182.6,183.47,10279.0
2023-06-22 09:40:00,183.45,183.51,181.93,182.31,11173.0,183.45,183.51,181.93,182.31,11173.0
2023-06-22 09:45:00,182.28,183.1,182.0,182.71,7171.0,182.28,183.1,182.0,182.71,7171.0
2023-06-22 09:50:00,182.74,182.81,181.9,181.9,13160.0,182.74,182.81,181.9,181.9,13160.0
2023-06-22 09:55:00,181.87,182.11,181.0,181.95,13848.0,181.87,182.11,181.0,181.95,13848.0
2023-06-22 10:00:00,181.91,182.7,181.14,181.14,36808.0,181.91,182.7,181.14,181.14,36808.0
2023-06-22 10:05:00,181.21,182.58,181.0,182.5,34298.0,181.21,182.58,181.0,182.5,34298.0
2023-06-22 10:10:00,182.73,183.35,182.43,183.21,30379.0,182.73,183.35,182.43,183.21,30379.0
2023-06-22 10:15:00,183.39,184.86,183.1,184.67,20045.0,183.39,184.86,183.1,184.67,20045.0
2023-06-22 10:20:00,184.63,185.32,183.8,183.99,35571.0,184.63,185.32,183.8,183.99,35571.0
2023-06-22 10:25:00,183.95,185.13,183.82,184.94,15910.0,183.95,185.13,183.82,184.94,15910.0
2023-06-22 10:30:00,184.96,185.39,184.72,185.3,37462.0,184.96,185.39,184.72,185.3,37462.0
2023-06-22 10:35:00,185.31,185.78,185.08,185.59,12346.0,185.31,185.78,185.08,185.59,12346.0
2023-06-22 10:40:00,185.83,186.05,184.83,185.4,10772.0,185.83,186.05,184.83,185.4,10772.0
2023-06-22 10:45:00,185.4,186.02,185.21,186.02,6150.0,185.4,186.02,185.21,186.02,6150.0
2023-06-22 10:50:00,186.13,186.92,186.13,186.43,7475.0,186.13,186.92,186.13,186.43,7475.0
2023-06-22 10:55:00,186.5,187.16,186.5,187.03,10900.0,186.5,187.16,186.5,187.03,10900.0
2023-06-22 11:00:00,187.03,187.17,186.73,187.02,7030.0,187.03,187.17,186.73,187.02,7030.0
2023-06-22 11:05:00,187.06,187.16,186.47,186.48,5254.0,187.06,187.16,186.47,186.48,5254.0
2023-06-22 11:10:00,186.65,186.85,186.08,186.08,7832.0,186.65,186.85,186.08,186.08,7832.0
2023-06-22 11:15:00,185.99,185.99,185.26,185.43,19609.0,185.99,185.99,185.26,185.43,19609.0
2023-06-22 11:20:00,185.44,185.44,184.78,185.01,19030.0,185.44,185.44,184.78,185.01,19030.0
2023-06-22 11:25:00,184.99,185.33,184.9,185.2,11810.0,184.99,185.33,184.9,185.2,11810.0
2023-06-22 11:30:00,185.28,185.97,185.27,185.92,17453.0,185.28,185.97,185.27,185.92,17453.0
2023-06-22 11:35:00,185.92,186.45,185.77,186.17,12595.0,185.92,186.45,185.77,186.17,12595.0
2023-06-22 11:40:00,186.1,187.29,186.1,186.76,16444.0,186.1,187.29,186.1,186.76,16444.0
2023-06-22 11:45:00,186.81,187.45,186.81,187.39,10092.0,186.81,187.45,186.81,187.39,10092.0
2023-06-22 11:50:00,187.48,187.55,187.02,187.06,7357.0,187.48,187.55,187.02,187.06,7357.0
2023-06-22 11:55:00,187.05,187.4,186.97,186.97,6190.0,187.05,187.4,186.97,186.97,6190.0
2023-06-22 12:00:00,187.01,187.08,186.6,187.04,5406.0,187.01,187.08,186.6,187.04,5406.0
2023-06-22 12:05:00,186.91,187.14,186.69,186.82,10136.0,186.91,187.14,186.69,186.82,10136.0
2023-06-22 12:10:00,186.75,187.48,186.75,187.4,6893.0,186.75,187.48,186.75,187.4,6893.0
2023-06-22 12:15:00,187.5,187.9,187.47,187.56,11901.0,187.5,187.9,187.47,187.56,11901.0
2023-06-22 12:20:00,187.51,187.83,187.5,187.83,4825.0,187.51,187.83,187.5,187.83,4825.0
2023-06-22 12:25:00,187.9,188.27,187.86,187.97,5530.0,187.9,188.27,187.86,187.97,5530.0
2023-06-22 12:30:00,188.1,188.47,188.1,188.23,2418.0,188.1,188.47,188.1,188.23,2418.0
2023-06-22 12:35:00,188.34,188.34,187.52,187.61,8912.0,188.34,188.34,187.52,187.61,8912.0
2023-06-22 12:40:00,187.64,187.79,187.51,187.69,4744.0,187.64,187.79,187.51,187.69,4744.0
2023-06-22 12:45:00,187.75,188.06,187.64,187.64,3799.0,187.75,188.06,187.64,187.64,3799.0
2023-06-22 12:50:00,187.78,187.84,187.55,187.62,3038.0,187.78,187.84,187.55,187.62,3038.0
2023-06-22 12:55:00,187.57,187.57,187.28,187.46,4690.0,187.57,187.57,187.28,187.46,4690.0
2023-06-22 13:00:00,187.51,187.76,186.94,186.96,7119.0,187.51,187.76,186.94,186.96,7119.0
2023-06-22 13:05:00,187.16,187.59,187.16,187.45,1708.0,187.16,187.59,187.16,187.45,1708.0
2023-06-22 13:10:00,187.39,187.71,187.39,187.71,1980.0,187.39,187.71,187.39,187.71,1980.0
2023-06-22 13:15:00,187.5,187.67,187.34,187.46,5039.0,187.5,187.67,187.34,187.46,5039.0
2023-06-22 13:20:00,187.61,187.68,187.5,187.68,1878.0,187.61,187.68,187.5,187.68,1878.0
2023-06-22 13:25:00,187.75,187.94,187.43,187.49,4724.0,187.75,187.94,187.43,187.49,4724.0
2023-06-22 13:30:00,187.83,187.83,187.46,187.5,4075.0,187.83,187.83,187.46,187.5,4075.0
2023-06-22 13:35:00,187.57,187.72,187.44,187.72,2940.0,187.57,187.72,187.44,187.72,2940.0
2023-06-22 13:40:00,187.8,187.85,187.64,187.64,2574.0,187.8,187.85,187.64,187.64,2574.0
2023-06-22 13:45:00,187.75,187.76,187.57,187.67,1545.0,187.75,187.76,187.57,187.67,1545.0
2023-06-22 13:50:00,187.84,187.84,187.65,187.82,3370.0,187.84,187.84,187.65,187.82,3370.0
2023-06-22 13:55:00,187.71,187.79,187.51,187.51,3970.0,187.71,187.79,187.51,187.51,3970.0
2023-06-22 14:00:00,187.56,187.81,187.56,187.56,5636.0,187.56,187.81,187.56,187.56,5636.0
2023-06-22 14:05:00,187.54,187.62,187.37,187.51,3355.0,187.54,187.62,187.37,187.51,3355.0
2023-06-22 14:10:00,187.51,187.66,187.46,187.47,1752.0,187.51,187.66,187.46,187.47,1752.0
2023-06-22 14:15:00,187.46,187.61,187.1,187.18,5045.0,187.46,187.61,187.1,187.18,5045.0
2023-06-22 14:20:00,187.28,187.44,187.1,187.23,3548.0,187.28,187.44,187.1,187.23,3548.0
2023-06-22 14:25:00,187.29,187.41,187.24,187.24,2792.0,187.29,187.41,187.24,187.24,2792.0
2023-06-22 14:30:00,187.21,187.32,186.9,187.0,3027.0,187.21,187.32,186.9,187.0,3027.0
2023-06-22 14:35:00,186.95,187.2,186.94,187.14,5151.0,186.95,187.2,186.94,187.14,5151.0
2023-06-22 14:40:00,187.35,187.81,187.32,187.81,4163.0,187.35,187.81,187.32,187.81,4163.0
2023-06-22 14:45:00,187.84,187.85,187.28,187.28,4467.0,187.84,187.85,187.28,187.28,4467.0
2023-06-22 14:50:00,187.26,187.3,187.18,187.27,2400.0,187.26,187.3,187.18,187.27,2400.0
2023-06-22 14:55:00,187.41,187.42,187.15,187.38,4723.0,187.41,187.42,187.15,187.38,4723.0
2023-06-22 15:00:00,187.3,187.61,187.24,187.25,6241.0,187.3,187.61,187.24,187.25,6241.0
2023-06-22 15:05:00,187.17,187.21,186.97,187.07,11005.0,187.17,187.21,186.97,187.07,11005.0
2023-06-22 15:10:00,187.08,187.09,186.88,186.88,4364.0,187.08,187.09,186.88,186.88,4364.0
2023-06-22 15:15:00,187.04,187.2,186.78,186.88,9975.0,187.04,187.2,186.78,186.88,9975.0
2023-06-22 15:20:00,186.93,187.0,186.64,186.78,5328.0,186.93,187.0,186.64,186.78,5328.0
2023-06-22 15:25:00,186.77,186.77,186.39,186.39,5168.0,186.77,186.77,186.39,186.39,5168.0
2023-06-22 15:30:00,186.35,186.55,186.28,186.43,6519.0,186.35,186.55,186.28,186.43,6519.0
2023-06-22 15:35:00,186.46,187.0,186.46,187.0,5939.0,186.46,187.0,186.46,187.0,5939.0
2023-06-22 15:40:00,187.0,187.05,186.6,186.64,11730.0,187.0,187.05,186.6,186.64,11730.0
2023-06-22 15:45:00,186.6,186.95,186.6,186.84,11814.0,186.6,186.95,186.6,186.84,11814.0
2023-06-22 15:50:00,186.92,187.11,186.79,186.94,31592.0,186.92,187.11,186.79,186.94,31592.0
2023-06-22 15:55:00,187.08,187.15,186.7,187.08,50536.0,187.08,187.15,186.7,187.08,50536.0
2023-06-23 09:30:00,183.37,186.39,182.87,185.59,64448.0,183.37,186.39,182.87,185.59,64448.0
2023-06-23 09:35:00,185.74,188.23,185.15,188.03,43771.0,185.74,188.23,185.15,188.03,43771.0
2023-06-23 09:40:00,188.3,188.73,186.8,187.47,28322.0,188.3,188.73,186.8,187.47,28322.0
2023-06-23 09:45:00,187.12,187.42,186.56,187.06,19027.0,187.12,187.42,186.56,187.06,19027.0
2023-06-23 09:50:00,186.83,187.8,185.78,187.78,21840.0,186.83,187.8,185.78,187.78,21840.0
2023-06-23 09:55:00,187.62,188.27,187.23,188.05,16664.0,187.62,188.27,187.23,188.05,16664.0
2023-06-23 10:00:00,188.07,188.29,187.2,187.47,14080.0,188.07,188.29,187.2,187.47,14080.0
2023-06-23 10:05:00,187.12,187.39,186.91,187.35,9211.0,187.12,187.39,186.91,187.35,9211.0
2023-06-23 10:10:00,187.3,187.35,186.01,186.31,14756.0,187.3,187.35,186.01,186.31,14756.0
2023-06-23 10:15:00,186.45,186.94,186.3,186.94,10585.0,186.45,186.94,186.3,186.94,10585.0
2023-06-23 10:20:00,186.91,186.95,185.81,186.21,8296.0,186.91,186.95,185.81,186.21,8296.0
2023-06-23 10:25:00,186.34,186.51,185.43,185.49,8796.0,186.34,186.51,185.43,185.49,8796.0
2023-06-23 10:30:00,185.5,185.7,185.11,185.42,7355.0,185.5,185.7,185.11,185.42,7355.0
2023-06-23 10:35:00,185.56,186.32,185.47,186.32,5117.0,185.56,186.32,185.47,186.32,5117.0
2023-06-23 10:40:00,186.4,186.43,185.59,185.6,4794.0,186.4,186.43,185.59,185.6,4794.0
2023-06-23 10:45:00,185.6,185.63,184.89,185.18,7577.0,185.6,185.63,184.89,185.18,7577.0
2023-06-23 10:50:00,185.42,186.29,185.36,186.28,17508.0,185.42,186.29,185.36,186.28,17508.0
2023-06-23 10:55:00,186.36,187.33,186.11,187.07,16218.0,186.36,187.33,186.11,187.07,16218.0
2023-06-23 11:00:00,186.79,187.3,186.64,187.2,7563.0,186.79,187.3,186.64,187.2,7563.0
2023-06-23 11:05:00,187.17,187.42,186.39,186.39,17902.0,187.17,187.42,186.39,186.39,17902.0
2023-06-23 11:10:00,186.72,186.72,185.82,185.82,7801.0,186.72,186.72,185.82,185.82,7801.0
2023-06-23 11:15:00,185.81,185.97,185.25,185.25,7836.0,185.81,185.97,185.25,185.25,7836.0
2023-06-23 11:20:00,185.2,186.92,185.2,186.66,11346.0,185.2,186.92,185.2,186.66,11346.0
2023-06-23 11:25:00,186.59,186.6,186.07,186.44,9335.0,186.59,186.6,186.07,186.44,9335.0
2023-06-23 11:30:00,186.44,186.5,185.92,186.5,10494.0,186.44,186.5,185.92,186.5,10494.0
2023-06-23 11:35:00,186.37,186.76,186.22,186.23,6819.0,186.37,186.76,186.22,186.23,6819.0
2023-06-23 11:40:00,186.31,186.82,186.0,186.42,7517.0,186.31,186.82,186.0,186.42,7517.0
2023-06-23 11:45:00,186.58,187.11,186.54,187.04,6581.0,186.58,187.11,186.54,187.04,6581.0
2023-06-23 11:50:00,187.13,187.34,186.93,187.13,14137.0,187.13,187.34,186.93,187.13,14137.0
2023-06-23 11:55:00,186.87,187.06,186.54,186.86,8709.0,186.87,187.06,186.54,186.86,8709.0
2023-06-23 12:00:00,186.88,187.3,186.88,187.2,8549.0,186.88,187.3,186.88,187.2,8549.0
2023-06-23 12:05:00,187.18,187.28,186.83,186.93,3353.0,187.18,187.28,186.83,186.93,3353.0
2023-06-23 12:10:00,186.84,187.14,186.57,186.67,10866.0,186.84,187.14,186.57,186.67,10866.0
2023-06-23 12:15:00,186.53,186.91,186.33,186.86,6903.0,186.53,186.91,186.33,186.86,6903.0
2023-06-23 12:20:00,186.91,186.99,186.4,186.43,5800.0,186.91,186.99,186.4,186.43,5800.0
2023-06-23 12:25:00,186.43,186.52,186.23,186.42,7095.0,186.43,186.52,186.23,186.42,7095.0
2023-06-23 12:30:00,186.54,186.59,185.8,185.98,12359.0,186.54,186.59,185.8,185.98,12359.0
2023-06-23 12:35:00,185.81,186.43,185.8,186.43,10071.0,185.81,186.43,185.8,186.43,10071.0
2023-06-23 12:40:00,186.41,186.7,186.23,186.62,4685.0,186.41,186.7,186.23,186.62,4685.0
2023-06-23 12:45:00,186.62,186.74,186.35,186.71,6181.0,186.62,186.74,186.35,186.71,6181.0
2023-06-23 12:50:00,186.73,186.76,186.04,186.07,12267.0,186.73,186.76,186.04,186.07,12267.0
2023-06-23 12:55:00,185.98,186.03,185.48,185.48,7836.0,185.98,186.03,185.48,185.48,7836.0
2023-06-23 13:00:00,185.53,185.62,185.17,185.62,15220.0,185.53,185.62,185.17,185.62,15220.0
2023-06-23 13:05:00,185.72,186.26,185.6,186.26,3213.0,185.72,186.26,185.6,186.26,3213.0
2023-06-23 13:10:00,186.31,186.35,185.94,186.21,5648.0,186.31,186.35,185.94,186.21,5648.0
2023-06-23 13:15:00,186.27,186.4,185.76,185.84,9366.0,186.27,186.4,185.76,185.84,9366.0
2023-06-23 13:20:00,185.84,185.86,185.64,185.86,4730.0,185.84,185.86,185.64,185.86,4730.0
2023-06-23 13:25:00,185.94,186.08,185.86,186.03,4344.0,185.94,186.08,185.86,186.03,4344.0
2023-06-23 13:30:00,186.05,186.21,185.93,185.93,4500.0,186.05,186.21,185.93,185.93,4500.0
2023-06-23 13:35:00,186.0,186.53,185.82,186.45,5900.0,186.0,186.53,185.82,186.45,5900.0
2023-06-23 13:40:00,186.31,186.69,186.29,186.4,4763.0,186.31,186.69,186.29,186.4,4763.0
2023-06-23 13:45:00,186.39,186.8,186.38,186.8,4631.0,186.39,186.8,186.38,186.8,4631.0
2023-06-23 13:50:00,186.75,186.75,186.39,186.43,4800.0,186.75,186.75,186.39,186.43,4800.0
2023-06-23 13:55:00,186.44,186.44,185.96,185.96,3907.0,186.44,186.44,185.96,185.96,3907.0
2023-06-23 14:00:00,185.91,186.19,185.79,185.91,3476.0,185.91,186.19,185.79,185.91,3476.0
2023-06-23 14:05:00,185.92,186.03,185.74,185.84,7995.0,185.92,186.03,185.74,185.84,7995.0
2023-06-23 14:10:00,185.82,185.88,185.63,185.64,3801.0,185.82,185.88,185.63,185.64,3801.0
2023-06-23 14:15:00,185.62,185.66,185.29,185.46,5328.0,185.62,185.66,185.29,185.46,5328.0
2023-06-23 14:20:00,185.54,185.86,185.44,185.86,5347.0,185.54,185.86,185.44,185.86,5347.0
2023-06-23 14:25:00,185.8,185.8,185.5,185.5,3679.0,185.8,185.8,185.5,185.5,3679.0
2023-06-23 14:30:00,185.43,185.61,185.25,185.5,6378.0,185.43,185.61,185.25,185.5,6378.0
2023-06-23 14:35:00,185.47,185.77,185.42,185.65,4356.0,185.47,185.77,185.42,185.65,4356.0
2023-06-23 14:40:00,185.63,185.83,185.63,185.65,3707.0,185.63,185.83,185.63,185.65,3707.0
2023-06-23 14:45:00,185.63,185.67,185.27,185.55,17237.0,185.63,185.67,185.27,185.55,17237.0
2023-06-23 14:50:00,185.64,185.71,185.38,185.64,4291.0,185.64,185.71,185.38,185.64,4291.0
2023-06-23 14:55:00,185.69,185.89,185.52,185.55,4093.0,185.69,185.89,185.52,185.55,4093.0
2023-06-23 15:00:00,185.52,185.54,185.17,185.35,5376.0,185.52,185.54,185.17,185.35,5376.0
2023-06-23 15:05:00,185.33,185.7,185.32,185.65,4483.0,185.33,185.7,185.32,185.65,4483.0
2023-06-23 15:10:00,185.77,185.92,185.68,185.78,7757.0,185.77,185.92,185.68,185.78,7757.0
2023-06-23 15:15:00,185.77,186.12,185.77,186.08,4027.0,185.77,186.12,185.77,186.08,4027.0
2023-06-23 15:20:00,186.0,186.03,185.79,185.92,8663.0,186.0,186.03,185.79,185.92,8663.0
2023-06-23 15:25:00,185.88,186.2,185.88,186.13,7198.0,185.88,186.2,185.88,186.13,7198.0
2023-06-23 15:30:00,186.18,186.45,186.06,186.26,8771.0,186.18,186.45,186.06,186.26,8771.0
2023-06-23 15:35:00,186.3,186.39,186.01,186.15,10337.0,186.3,186.39,186.01,186.15,10337.0
2023-06-23 15:40:00,186.1,186.11,185.81,186.11,12643.0,186.1,186.11,185.81,186.11,12643.0
2023-06-23 15:45:00,186.07,186.27,185.94,185.97,14660.0,186.07,186.27,185.94,185.97,14660.0
2023-06-23 15:50:00,185.93,185.93,184.0,184.1,103456.0,185.93,185.93,184.0,184.1,103456.0
2023-06-23 15:55:00,184.15,184.81,184.15,184.48,131315.0,184.15,184.81,184.15,184.48,131315.0
2023-06-26 09:30:00,183.14,183.42,182.3,183.16,33310.0,183.14,183.42,182.3,183.16,33310.0
2023-06-26 09:35:00,183.26,185.02,183.16,184.56,9202.0,183.26,185.02,183.16,184.56,9202.0
2023-06-26 09:40:00,184.99,186.5,184.99,185.86,11131.0,184.99,186.5,184.99,185.86,11131.0
2023-06-26 09:45:00,185.87,186.5,185.36,185.81,14766.0,185.87,186.5,185.36,185.81,14766.0
2023-06-26 09:50:00,185.85,187.14,185.77,186.82,7519.0,185.85,187.14,185.77,186.82,7519.0
2023-06-26 09:55:00,186.7,187.17,186.34,187.17,3850.0,186.7,187.17,186.34,187.17,3850.0
2023-06-26 10:00:00,186.94,186.94,186.18,186.46,4634.0,186.94,186.94,186.18,186.46,4634.0
2023-06-26 10:05:00,186.39,186.39,185.26,185.45,13557.0,186.39,186.39,185.26,185.45,13557.0
2023-06-26 10:10:00,185.4,185.65,185.12,185.65,6653.0,185.4,185.65,185.12,185.65,6653.0
2023-06-26 10:15:00,185.37,185.64,184.51,184.82,9296.0,185.37,185.64,184.51,184.82,9296.0
2023-06-26 10:20:00,184.65,184.71,183.61,183.74,9075.0,184.65,184.71,183.61,183.74,9075.0
2023-06-26 10:25:00,183.7,184.03,183.54,183.78,8696.0,183.7,184.03,183.54,183.78,8696.0
2023-06-26 10:30:00,183.77,184.12,183.34,183.55,7500.0,183.77,184.12,183.34,183.55,7500.0
2023-06-26 10:35:00,183.62,183.85,183.17,183.27,3781.0,183.62,183.85,183.17,183.27,3781.0
2023-06-26 10:40:00,183.17,183.55,183.03,183.11,13791.0,183.17,183.55,183.03,183.11,13791.0
2023-06-26 10:45:00,183.11,183.11,182.68,182.82,6411.0,183.11,183.11,182.68,182.82,6411.0
2023-06-26 10:50:00,182.92,183.07,182.19,182.33,10530.0,182.92,183.07,182.19,182.33,10530.0
2023-06-26 10:55:00,182.37,183.04,182.24,183.04,4957.0,182.37,183.04,182.24,183.04,4957.0
2023-06-26 11:00:00,183.15,183.36,182.62,182.95,5280.0,183.15,183.36,182.62,182.95,5280.0
2023-06-26 11:05:00,182.8,183.1,182.32,182.53,8418.0,182.8,183.1,182.32,182.53,8418.0
2023-06-26 11:10:00,182.61,182.63,182.26,182.39,10694.0,182.61,182.63,182.26,182.39,10694.0
2023-06-26 11:15:00,182.38,182.59,182.25,182.27,8191.0,182.38,182.59,182.25,182.27,8191.0
2023-06-26 11:20:00,182.3,182.31,181.82,181.96,34363.0,182.3,182.31,181.82,181.96,34363.0
2023-06-26 11:25:00,182.0,182.25,181.81,182.1,26073.0,182.0,182.25,181.81,182.1,26073.0
2023-06-26 11:30:00,182.03,182.49,181.83,182.21,6107.0,182.03,182.49,181.83,182.21,6107.0
2023-06-26 11:35:00,182.05,182.19,181.87,182.0,7378.0,182.05,182.19,181.87,182.0,7378.0
2023-06-26 11:40:00,182.14,182.36,181.43,181.76,11216.0,182.14,182.36,181.43,181.76,11216.0
2023-06-26 11:45:00,181.6,182.0,181.43,181.44,10179.0,181.6,182.0,181.43,181.44,10179.0
2023-06-26 11:50:00,181.3,181.45,181.12,181.25,6611.0,181.3,181.45,181.12,181.25,6611.0
2023-06-26 11:55:00,181.25,181.25,180.89,181.22,10729.0,181.25,181.25,180.89,181.22,10729.0
2023-06-26 12:00:00,181.12,181.12,180.19,180.24,9547.0,181.12,181.12,180.19,180.24,9547.0
2023-06-26 12:05:00,180.29,180.32,179.0,179.19,34758.0,180.29,180.32,179.0,179.19,34758.0
2023-06-26 12:10:00,179.14,179.32,178.76,179.28,19328.0,179.14,179.32,178.76,179.28,19328.0
2023-06-26 12:15:00,179.2,179.34,178.11,178.25,20063.0,179.2,179.34,178.11,178.25,20063.0
2023-06-26 12:20:00,178.19,178.79,178.08,178.46,11479.0,178.19,178.79,178.08,178.46,11479.0
2023-06-26 12:25:00,178.34,178.55,178.08,178.23,12304.0,178.34,178.55,178.08,178.23,12304.0
2023-06-26 12:30:00,178.15,178.2,177.58,178.19,24402.0,178.15,178.2,177.58,178.19,24402.0
2023-06-26 12:35:00,178.32,178.4,177.74,177.74,7436.0,178.32,178.4,177.74,177.74,7436.0
2023-06-26 12:40:00,177.71,177.8,177.29,177.41,8747.0,177.71,177.8,177.29,177.41,8747.0
2023-06-26 12:45:00,177.25,177.98,177.18,177.97,5699.0,177.25,177.98,177.18,177.97,5699.0
2023-06-26 12:50:00,178.0,178.01,177.48,177.56,5221.0,178.0,178.01,177.48,177.56,5221.0
2023-06-26 12:55:00,177.51,177.52,177.06,177.22,8413.0,177.51,177.52,177.06,177.22,8413.0
2023-06-26 13:00:00,177.14,177.77,177.14,177.65,10300.0,177.14,177.77,177.14,177.65,10300.0
2023-06-26 13:05:00,177.7,178.24,177.69,177.85,4475.0,177.7,178.24,177.69,177.85,4475.0
2023-06-26 13:10:00,177.99,178.2,177.53,177.66,3852.0,177.99,178.2,177.53,177.66,3852.0
2023-06-26 13:15:00,177.68,178.22,177.68,178.21,4500.0,177.68,178.22,177.68,178.21,4500.0
2023-06-26 13:20:00,178.23,178.45,178.06,178.34,6775.0,178.23,178.45,178.06,178.34,6775.0
2023-06-26 13:25:00,178.23,178.23,177.79,178.2,6193.0,178.23,178.23,177.79,178.2,6193.0
2023-06-26 13:30:00,178.2,178.21,177.93,178.03,9770.0,178.2,178.21,177.93,178.03,9770.0
2023-06-26 13:35:00,178.01,178.06,177.63,178.06,11670.0,178.01,178.06,177.63,178.06,11670.0
2023-06-26 13:40:00,178.16,178.34,177.85,177.85,3602.0,178.16,178.34,177.85,177.85,3602.0
2023-06-26 13:45:00,177.99,178.45,177.99,178.25,4457.0,177.99,178.45,177.99,178.25,4457.0
2023-06-26 13:50:00,178.3,178.4,178.03,178.22,7757.0,178.3,178.4,178.03,178.22,7757.0
2023-06-26 13:55:00,178.13,178.5,178.05,178.16,5888.0,178.13,178.5,178.05,178.16,5888.0
2023-06-26 14:00:00,178.17,178.77,178.17,178.69,9760.0,178.17,178.77,178.17,178.69,9760.0
2023-06-26 14:05:00,178.8,178.88,178.53,178.58,6240.0,178.8,178.88,178.53,178.58,6240.0
2023-06-26 14:10:00,178.63,178.74,178.33,178.34,5154.0,178.63,178.74,178.33,178.34,5154.0
2023-06-26 14:15:00,178.3,178.57,178.2,178.21,5728.0,178.3,178.57,178.2,178.21,5728.0
2023-06-26 14:20:00,178.21,178.38,177.98,177.99,4707.0,178.21,178.38,177.98,177.99,4707.0
2023-06-26 14:25:00,178.06,178.35,177.98,178.35,8800.0,178.06,178.35,177.98,178.35,8800.0
2023-06-26 14:30:00,178.24,178.51,178.17,178.47,5056.0,178.24,178.51,178.17,178.47,5056.0
2023-06-26 14:35:00,178.5,178.56,178.2,178.3,7785.0,178.5,178.56,178.2,178.3,7785.0
2023-06-26 14:40:00,178.3,178.42,177.81,177.98,7211.0,178.3,178.42,177.81,177.98,7211.0
2023-06-26 14:45:00,178.0,178.59,177.89,178.4,8067.0,178.0,178.59,177.89,178.4,8067.0
2023-06-26 14:50:00,178.42,178.46,178.17,178.33,4241.0,178.42,178.46,178.17,178.33,4241.0
2023-06-26 14:55:00,178.36,178.37,177.9,178.08,10927.0,178.36,178.37,177.9,178.08,10927.0
2023-06-26 15:00:00,178.06,178.11,177.82,177.83,6440.0,178.06,178.11,177.82,177.83,6440.0
2023-06-26 15:05:00,177.84,178.1,177.75,177.81,10574.0,177.84,178.1,177.75,177.81,10574.0
2023-06-26 15:10:00,177.81,177.9,177.57,177.9,19383.0,177.81,177.9,177.57,177.9,19383.0
2023-06-26 15:15:00,177.93,178.0,177.72,177.99,12690.0,177.93,178.0,177.72,177.99,12690.0
2023-06-26 15:20:00,177.96,177.96,177.11,177.25,7540.0,177.96,177.96,177.11,177.25,7540.0
2023-06-26 15:25:00,177.31,177.54,176.96,177.13,13799.0,177.31,177.54,176.96,177.13,13799.0
2023-06-26 15:30:00,177.05,177.33,176.99,177.08,22261.0,177.05,177.33,176.99,177.08,22261.0
2023-06-26 15:35:00,177.07,177.39,177.04,177.39,11738.0,177.07,177.39,177.04,177.39,11738.0
2023-06-26 15:40:00,177.37,177.75,177.07,177.22,40316.0,177.37,177.75,177.07,177.22,40316.0
2023-06-26 15:45:00,177.25,177.93,177.1,177.86,22962.0,177.25,177.93,177.1,177.86,22962.0
2023-06-26 15:50:00,177.86,178.24,177.68,178.21,40200.0,177.86,178.24,177.68,178.21,40200.0
2023-06-26 15:55:00,178.25,178.64,178.17,178.56,89866.0,178.25,178.64,178.17,178.56,89866.0
2023-06-27 09:30:00,181.41,185.32,181.39,183.71,84459.0,181.41,185.32,181.39,183.71,84459.0
2023-06-27 09:35:00,183.98,183.98,182.37,183.65,31460.0,183.98,183.98,182.37,183.65,31460.0
2023-06-27 09:40:00,183.79,185.31,183.73,184.14,24995.0,183.79,185.31,183.73,184.14,24995.0
2023-06-27 09:45:00,184.32,185.0,183.88,184.11,18270.0,184.32,185.0,183.88,184.11,18270.0
2023-06-27 09:50:00,183.9,184.28,182.89,183.12,16756.0,183.9,184.28,182.89,183.12,16756.0
2023-06-27 09:55:00,183.25,183.75,182.73,183.17,13348.0,183.25,183.75,182.73,183.17,13348.0
2023-06-27 10:00:00,183.08,183.71,182.54,182.65,18346.0,183.08,183.71,182.54,182.65,18346.0
2023-06-27 10:05:00,183.06,183.14,181.66,182.33,32675.0,183.06,183.14,181.66,182.33,32675.0
2023-06-27 10:10:00,182.22,182.33,181.89,182.25,12842.0,182.22,182.33,181.89,182.25,12842.0
2023-06-27 10:15:00,182.42,183.04,182.42,182.97,9721.0,182.42,183.04,182.42,182.97,9721.0
2023-06-27 10:20:00,182.92,183.24,182.75,183.24,5005.0,182.92,183.24,182.75,183.24,5005.0
2023-06-27 10:25:00,183.18,183.34,182.76,183.15,15932.0,183.18,183.34,182.76,183.15,15932.0
2023-06-27 10:30:00,183.15,183.4,182.31,182.54,10095.0,183.15,183.4,182.31,182.54,10095.0
2023-06-27 10:35:00,182.55,183.84,182.49,183.77,27235.0,182.55,183.84,182.49,183.77,27235.0
2023-06-27 10:40:00,183.38,183.38,182.29,182.69,10404.0,183.38,183.38,182.29,182.69,10404.0
2023-06-27 10:45:00,182.93,183.38,182.93,183.34,8867.0,182.93,183.38,182.93,183.34,8867.0
2023-06-27 10:50:00,183.34,183.35,182.65,182.94,17128.0,183.34,183.35,182.65,182.94,17128.0
2023-06-27 10:55:00,183.01,183.04,181.87,182.03,6004.0,183.01,183.04,181.87,182.03,6004.0
2023-06-27 11:00:00,182.01,182.31,181.66,182.09,7081.0,182.01,182.31,181.66,182.09,7081.0
2023-06-27 11:05:00,182.04,182.28,181.29,181.29,14400.0,182.04,182.28,181.29,181.29,14400.0
2023-06-27 11:10:00,181.39,181.63,181.18,181.5,5824.0,181.39,181.63,181.18,181.5,5824.0
2023-06-27 11:15:00,181.59,181.79,181.2,181.43,6603.0,181.59,181.79,181.2,181.43,6603.0
2023-06-27 11:20:00,181.6,181.69,181.27,181.31,5827.0,181.6,181.69,181.27,181.31,5827.0
2023-06-27 11:25:00,181.11,181.98,181.1,181.98,4734.0,181.11,181.98,181.1,181.98,4734.0
2023-06-27 11:30:00,181.99,182.15,181.75,181.83,7291.0,181.99,182.15,181.75,181.83,7291.0
2023-06-27 11:35:00,181.72,182.08,181.72,181.78,3821.0,181.72,182.08,181.72,181.78,3821.0
2023-06-27 11:40:00,181.76,181.91,181.51,181.6,8598.0,181.76,181.91,181.51,181.6,8598.0
2023-06-27 11:45:00,181.52,181.58,180.97,181.11,8127.0,181.52,181.58,180.97,181.11,8127.0
2023-06-27 11:50:00,181.24,181.68,181.1,181.44,7516.0,181.24,181.68,181.1,181.44,7516.0
2023-06-27 11:55:00,181.55,181.73,181.29,181.62,3815.0,181.55,181.73,181.29,181.62,3815.0
2023-06-27 12:00:00,181.67,182.02,181.58,181.62,7085.0,181.67,182.02,181.58,181.62,7085.0
2023-06-27 12:05:00,181.74,181.91,181.48,181.66,8777.0,181.74,181.91,181.48,181.66,8777.0
2023-06-27 12:10:00,181.65,181.88,181.5,181.55,3914.0,181.65,181.88,181.5,181.55,3914.0
2023-06-27 12:15:00,181.57,181.84,181.48,181.82,2873.0,181.57,181.84,181.48,181.82,2873.0
2023-06-27 12:20:00,181.66,181.69,181.41,181.63,7376.0,181.66,181.69,181.41,181.63,7376.0
2023-06-27 12:25:00,181.69,181.96,181.59,181.92,4055.0,181.69,181.96,181.59,181.92,4055.0
2023-06-27 12:30:00,182.06,182.2,181.82,181.99,3346.0,182.06,182.2,181.82,181.99,3346.0
2023-06-27 12:35:00,181.92,182.16,181.84,182.06,3394.0,181.92,182.16,181.84,182.06,3394.0
2023-06-27 12:40:00,182.05,182.25,181.98,182.01,5257.0,182.05,182.25,181.98,182.01,5257.0
2023-06-27 12:45:00,182.03,182.28,182.0,182.28,3264.0,182.03,182.28,182.0,182.28,3264.0
2023-06-27 12:50:00,182.27,182.51,182.11,182.29,7781.0,182.27,182.51,182.11,182.29,7781.0
2023-06-27 12:55:00,182.29,182.53,182.2,182.47,2470.0,182.29,182.53,182.2,182.47,2470.0
2023-06-27 13:00:00,182.47,182.47,182.18,182.38,5006.0,182.47,182.47,182.18,182.38,5006.0
2023-06-27 13:05:00,182.37,182.42,182.23,182.31,5921.0,182.37,182.42,182.23,182.31,5921.0
2023-06-27 13:10:00,182.39,182.44,182.2,182.44,3917.0,182.39,182.44,182.2,182.44,3917.0
2023-06-27 13:15:00,182.43,182.5,182.3,182.44,3459.0,182.43,182.5,182.3,182.44,3459.0
2023-06-27 13:20:00,182.47,182.95,182.34,182.95,6756.0,182.47,182.95,182.34,182.95,6756.0
2023-06-27 13:25:00,183.0,183.0,182.58,182.78,3836.0,183.0,183.0,182.58,182.78,3836.0
2023-06-27 13:30:00,182.8,183.05,182.79,183.02,3900.0,182.8,183.05,182.79,183.02,3900.0
2023-06-27 13:35:00,183.0,183.01,182.51,182.69,4546.0,183.0,183.01,182.51,182.69,4546.0
2023-06-27 13:40:00,182.9,182.99,182.74,182.75,3070.0,182.9,182.99,182.74,182.75,3070.0
2023-06-27 13:45:00,182.9,183.0,182.48,182.48,2585.0,182.9,183.0,182.48,182.48,2585.0
2023-06-27 13:50:00,182.54,182.72,182.36,182.47,6382.0,182.54,182.72,182.36,182.47,6382.0
2023-06-27 13:55:00,182.49,182.49,182.19,182.36,4652.0,182.49,182.49,182.19,182.36,4652.0
2023-06-27 14:00:00,182.5,182.57,182.22,182.25,3624.0,182.5,182.57,182.22,182.25,3624.0
2023-06-27 14:05:00,182.18,182.35,182.07,182.34,3819.0,182.18,182.35,182.07,182.34,3819.0
2023-06-27 14:10:00,182.39,182.59,182.33,182.48,3637.0,182.39,182.59,182.33,182.48,3637.0
2023-06-27 14:15:00,182.53,182.98,182.42,182.76,7381.0,182.53,182.98,182.42,182.76,7381.0
2023-06-27 14:20:00,182.78,182.91,182.71,182.75,8428.0,182.78,182.91,182.71,182.75,8428.0
2023-06-27 14:25:00,182.77,182.89,182.39,182.49,4591.0,182.77,182.89,182.39,182.49,4591.0
2023-06-27 14:30:00,182.54,182.59,182.32,182.43,5410.0,182.54,182.59,182.32,182.43,5410.0
2023-06-27 14:35:00,182.4,182.47,182.2,182.31,8045.0,182.4,182.47,182.2,182.31,8045.0
2023-06-27 14:40:00,182.25,182.25,181.92,182.1,4186.0,182.25,182.25,181.92,182.1,4186.0
2023-06-27 14:45:00,181.98,182.14,181.82,182.14,3569.0,181.98,182.14,181.82,182.14,3569.0
2023-06-27 14:50:00,182.02,182.32,181.99,182.09,7389.0,182.02,182.32,181.99,182.09,7389.0
2023-06-27 14:55:00,182.15,182.25,181.94,182.11,4242.0,182.15,182.25,181.94,182.11,4242.0
2023-06-27 15:00:00,182.12,182.14,182.02,182.03,3010.0,182.12,182.14,182.02,182.03,3010.0
2023-06-27 15:05:00,182.06,182.15,181.82,181.89,7728.0,182.06,182.15,181.82,181.89,7728.0
2023-06-27 15:10:00,181.83,182.03,181.66,182.02,4797.0,181.83,182.03,181.66,182.02,4797.0
2023-06-27 15:15:00,182.1,182.13,181.86,181.98,7797.0,182.1,182.13,181.86,181.98,7797.0
2023-06-27 15:20:00,182.0,182.4,181.99,182.35,10703.0,182.0,182.4,181.99,182.35,10703.0
2023-06-27 15:25:00,182.31,182.5,182.12,182.16,10370.0,182.31,182.5,182.12,182.16,10370.0
2023-06-27 15:30:00,182.14,182.14,181.76,182.04,14073.0,182.14,182.14,181.76,182.04,14073.0
2023-06-27 15:35:00,181.99,182.31,181.84,182.21,14055.0,181.99,182.31,181.84,182.21,14055.0
2023-06-27 15:40:00,182.32,182.95,182.31,182.95,16132.0,182.32,182.95,182.31,182.95,16132.0
2023-06-27 15:45:00,182.93,182.96,182.52,182.56,29682.0,182.93,182.96,182.52,182.56,29682.0
2023-06-27 15:50:00,182.52,182.52,182.23,182.23,25142.0,182.52,182.52,182.23,182.23,25142.0
2023-06-27 15:55:00,182.18,182.82,182.15,182.73,79243.0,182.18,182.82,182.15,182.73,79243.0
2023-06-28 09:30:00,180.29,182.44,180.28,181.17,24646.0,180.29,182.44,180.28,181.17,24646.0
2023-06-28 09:35:00,181.13,182.84,180.97,182.84,3892.0,181.13,182.84,180.97,182.84,3892.0
2023-06-28 09:40:00,183.0,183.22,182.53,183.15,8464.0,183.0,183.22,182.53,183.15,8464.0
2023-06-28 09:45:00,183.16,184.0,183.0,183.66,11718.0,183.16,184.0,183.0,183.66,11718.0
2023-06-28 09:50:00,183.6,184.25,182.85,182.91,13743.0,183.6,184.25,182.85,182.91,13743.0
2023-06-28 09:55:00,182.69,183.24,182.49,182.52,10781.0,182.69,183.24,182.49,182.52,10781.0
2023-06-28 10:00:00,182.62,183.05,182.55,182.78,9805.0,182.62,183.05,182.55,182.78,9805.0
2023-06-28 10:05:00,182.86,183.29,182.49,183.17,5277.0,182.86,183.29,182.49,183.17,5277.0
2023-06-28 10:10:00,183.24,183.67,183.2,183.6,8548.0,183.24,183.67,183.2,183.6,8548.0
2023-06-28 10:15:00,183.8,184.32,183.8,184.31,8803.0,183.8,184.32,183.8,184.31,8803.0
2023-06-28 10:20:00,184.38,185.04,184.3,184.5,9720.0,184.38,185.04,184.3,184.5,9720.0
2023-06-28 10:25:00,184.74,185.0,184.41,184.97,6658.0,184.74,185.0,184.41,184.97,6658.0
2023-06-28 10:30:00,185.13,185.15,184.56,184.65,4110.0,185.13,185.15,184.56,184.65,4110.0
2023-06-28 10:35:00,184.77,185.03,184.42,184.69,9606.0,184.77,185.03,184.42,184.69,9606.0
2023-06-28 10:40:00,184.69,185.27,184.68,184.7,6551.0,184.69,185.27,184.68,184.7,6551.0
2023-06-28 10:45:00,184.74,185.73,184.74,185.73,12885.0,184.74,185.73,184.74,185.73,12885.0
2023-06-28 10:50:00,185.68,186.16,185.62,186.0,10547.0,185.68,186.16,185.62,186.0,10547.0
2023-06-28 10:55:00,186.0,186.02,185.28,185.47,5961.0,186.0,186.02,185.28,185.47,5961.0
2023-06-28 11:00:00,185.46,185.82,185.17,185.27,12647.0,185.46,185.82,185.17,185.27,12647.0
2023-06-28 11:05:00,185.22,185.88,185.13,185.62,7496.0,185.22,185.88,185.13,185.62,7496.0
2023-06-28 11:10:00,185.75,186.34,185.75,186.2,14349.0,185.75,186.34,185.75,186.2,14349.0
2023-06-28 11:15:00,185.84,186.29,185.69,186.08,3211.0,185.84,186.29,185.69,186.08,3211.0
2023-06-28 11:20:00,185.98,185.98,185.65,185.76,5343.0,185.98,185.98,185.65,185.76,5343.0
2023-06-28 11:25:00,185.85,185.85,185.49,185.72,9942.0,185.85,185.85,185.49,185.72,9942.0
2023-06-28 11:30:00,185.73,185.88,185.58,185.62,6160.0,185.73,185.88,185.58,185.62,6160.0
2023-06-28 11:35:00,185.64,186.14,185.64,185.96,11698.0,185.64,186.14,185.64,185.96,11698.0
2023-06-28 11:40:00,186.02,187.13,186.02,186.91,11331.0,186.02,187.13,186.02,186.91,11331.0
2023-06-28 11:45:00,186.97,187.22,186.4,186.53,9860.0,186.97,187.22,186.4,186.53,9860.0
2023-06-28 11:50:00,186.31,186.46,185.29,185.31,15485.0,186.31,186.46,185.29,185.31,15485.0
2023-06-28 11:55:00,185.33,185.51,185.01,185.27,6200.0,185.33,185.51,185.01,185.27,6200.0
2023-06-28 12:00:00,185.28,185.28,184.8,184.97,6206.0,185.28,185.28,184.8,184.97,6206.0
2023-06-28 12:05:00,184.86,185.15,184.7,184.7,4487.0,184.86,185.15,184.7,184.7,4487.0
2023-06-28 12:10:00,184.86,185.44,184.84,185.26,6245.0,184.86,185.44,184.84,185.26,6245.0
2023-06-28 12:15:00,185.2,185.42,184.86,184.98,6288.0,185.2,185.42,184.86,184.98,6288.0
2023-06-28 12:20:00,184.79,185.16,184.51,185.06,7926.0,184.79,185.16,184.51,185.06,7926.0
2023-06-28 12:25:00,184.87,184.87,184.17,184.17,3232.0,184.87,184.87,184.17,184.17,3232.0
2023-06-28 12:30:00,184.02,184.28,183.87,184.11,4645.0,184.02,184.28,183.87,184.11,4645.0
2023-06-28 12:35:00,184.21,184.22,183.55,183.62,8000.0,184.21,184.22,183.55,183.62,8000.0
2023-06-28 12:40:00,183.66,183.87,183.25,183.25,7266.0,183.66,183.87,183.25,183.25,7266.0
2023-06-28 12:45:00,183.25,183.38,182.97,182.98,9522.0,183.25,183.38,182.97,182.98,9522.0
2023-06-28 12:50:00,183.05,183.51,182.75,183.22,4029.0,183.05,183.51,182.75,183.22,4029.0
2023-06-28 12:55:00,183.0,183.57,183.0,183.55,2238.0,183.0,183.57,183.0,183.55,2238.0
2023-06-28 13:00:00,183.56,183.65,183.16,183.24,3403.0,183.56,183.65,183.16,183.24,3403.0
2023-06-28 13:05:00,183.35,183.54,183.35,183.36,3010.0,183.35,183.54,183.35,183.36,3010.0
2023-06-28 13:10:00,183.42,183.6,183.31,183.53,4083.0,183.42,183.6,183.31,183.53,4083.0
2023-06-28 13:15:00,183.57,184.1,183.53,184.03,6038.0,183.57,184.1,183.53,184.03,6038.0
2023-06-28 13:20:00,184.0,184.01,183.67,183.88,9062.0,184.0,184.01,183.67,183.88,9062.0
2023-06-28 13:25:00,183.99,184.63,183.99,184.3,5341.0,183.99,184.63,183.99,184.3,5341.0
2023-06-28 13:30:00,184.32,184.44,184.09,184.16,3401.0,184.32,184.44,184.09,184.16,3401.0
2023-06-28 13:35:00,184.19,184.25,183.73,183.84,2610.0,184.19,184.25,183.73,183.84,2610.0
2023-06-28 13:40:00,183.75,183.83,183.51,183.65,7049.0,183.75,183.83,183.51,183.65,7049.0
2023-06-28 13:45:00,183.71,183.82,183.54,183.7,3187.0,183.71,183.82,183.54,183.7,3187.0
2023-06-28 13:50:00,183.55,183.75,183.54,183.69,3042.0,183.55,183.75,183.54,183.69,3042.0
2023-06-28 13:55:00,183.82,183.93,183.63,183.93,3041.0,183.82,183.93,183.63,183.93,3041.0
2023-06-28 14:00:00,183.88,183.98,183.64,183.64,2602.0,183.88,183.98,183.64,183.64,2602.0
2023-06-28 14:05:00,183.72,184.1,183.71,184.06,2700.0,183.72,184.1,183.71,184.06,2700.0
2023-06-28 14:10:00,184.05,184.13,183.89,184.13,5736.0,184.05,184.13,183.89,184.13,5736.0
2023-06-28 14:15:00,184.21,184.39,184.11,184.31,3282.0,184.21,184.39,184.11,184.31,3282.0
2023-06-28 14:20:00,184.22,184.49,184.22,184.42,2200.0,184.22,184.49,184.22,184.42,2200.0
2023-06-28 14:25:00,184.42,184.67,184.39,184.55,2729.0,184.42,184.67,184.39,184.55,2729.0
2023-06-28 14:30:00,184.54,184.66,184.42,184.45,3770.0,184.54,184.66,184.42,184.45,3770.0
2023-06-28 14:35:00,184.42,184.48,184.17,184.18,3047.0,184.42,184.48,184.17,184.18,3047.0
2023-06-28 14:40:00,184.14,184.58,184.14,184.51,5015.0,184.14,184.58,184.14,184.51,5015.0
2023-06-28 14:45:00,184.55,184.65,184.39,184.42,4222.0,184.55,184.65,184.39,184.42,4222.0
2023-06-28 14:50:00,184.52,184.53,184.31,184.31,2543.0,184.52,184.53,184.31,184.31,2543.0
2023-06-28 14:55:00,184.39,184.43,184.2,184.41,3275.0,184.39,184.43,184.2,184.41,3275.0
2023-06-28 15:00:00,184.48,184.48,183.96,183.97,11248.0,184.48,184.48,183.96,183.97,11248.0
2023-06-28 15:05:00,183.97,184.13,183.82,184.03,7299.0,183.97,184.13,183.82,184.03,7299.0
2023-06-28 15:10:00,184.09,184.33,184.06,184.26,3240.0,184.09,184.33,184.06,184.26,3240.0
2023-06-28 15:15:00,184.18,184.2,183.73,183.96,6642.0,184.18,184.2,183.73,183.96,6642.0
2023-06-28 15:20:00,183.99,184.14,183.8,183.81,4927.0,183.99,184.14,183.8,183.81,4927.0
2023-06-28 15:25:00,183.86,183.9,183.4,183.54,6125.0,183.86,183.9,183.4,183.54,6125.0
2023-06-28 15:30:00,183.49,183.6,183.15,183.16,10070.0,183.49,183.6,183.15,183.16,10070.0
2023-06-28 15:35:00,183.12,183.37,183.05,183.27,7947.0,183.12,183.37,183.05,183.27,7947.0
2023-06-28 15:40:00,183.27,183.88,183.26,183.76,17590.0,183.27,183.88,183.26,183.76,17590.0
2023-06-28 15:45:00,183.79,184.26,183.75,183.93,16271.0,183.79,184.26,183.75,183.93,16271.0
2023-06-28 15:50:00,183.92,184.42,183.81,184.39,33054.0,183.92,184.42,183.81,184.39,33054.0
2023-06-28 15:55:00,184.35,184.43,183.69,184.22,106561.0,184.35,184.43,183.69,184.22,106561.0
2023-06-29 09:30:00,185.71,185.71,183.1,183.1,24480.0,185.71,185.71,183.1,183.1,24480.0
2023-06-29 09:35:00,183.63,184.59,183.62,184.47,6880.0,183.63,184.59,183.62,184.47,6880.0
2023-06-29 09:40:00,184.72,185.34,184.43,184.43,6330.0,184.72,185.34,184.43,184.43,6330.0
2023-06-29 09:45:00,184.85,186.0,184.46,185.13,15243.0,184.85,186.0,184.46,185.13,15243.0
2023-06-29 09:50:00,185.42,185.93,184.96,185.74,3404.0,185.42,185.93,184.96,185.74,3404.0
2023-06-29 09:55:00,185.87,186.37,185.57,185.73,4947.0,185.87,186.37,185.57,185.73,4947.0
2023-06-29 10:00:00,186.0,186.41,185.94,186.33,7191.0,186.0,186.41,185.94,186.33,7191.0
2023-06-29 10:05:00,186.4,186.67,186.21,186.31,11837.0,186.4,186.67,186.21,186.31,11837.0
2023-06-29 10:10:00,186.26,186.3,185.96,186.21,7374.0,186.26,186.3,185.96,186.21,7374.0
2023-06-29 10:15:00,186.55,186.77,186.42,186.42,3604.0,186.55,186.77,186.42,186.42,3604.0
2023-06-29 10:20:00,186.41,186.59,185.38,185.38,3383.0,186.41,186.59,185.38,185.38,3383.0
2023-06-29 10:25:00,185.37,185.37,184.26,185.17,6616.0,185.37,185.37,184.26,185.17,6616.0
2023-06-29 10:30:00,185.11,185.35,184.77,184.92,3613.0,185.11,185.35,184.77,184.92,3613.0
2023-06-29 10:35:00,184.89,185.05,184.17,184.99,6540.0,184.89,185.05,184.17,184.99,6540.0
2023-06-29 10:40:00,184.9,185.64,184.84,185.64,8381.0,184.9,185.64,184.84,185.64,8381.0
2023-06-29 10:45:00,185.62,185.62,184.88,185.32,6064.0,185.62,185.62,184.88,185.32,6064.0
2023-06-29 10:50:00,185.33,185.5,184.92,185.17,3958.0,185.33,185.5,184.92,185.17,3958.0
2023-06-29 10:55:00,185.2,185.2,184.78,184.9,3604.0,185.2,185.2,184.78,184.9,3604.0
2023-06-29 11:00:00,184.64,185.44,184.64,185.24,6286.0,184.64,185.44,184.64,185.24,6286.0
2023-06-29 11:05:00,185.23,185.84,185.23,185.66,11487.0,185.23,185.84,185.23,185.66,11487.0
2023-06-29 11:10:00,185.46,185.55,185.08,185.09,3695.0,185.46,185.55,185.08,185.09,3695.0
2023-06-29 11:15:00,185.09,185.55,185.02,185.39,9400.0,185.09,185.55,185.02,185.39,9400.0
2023-06-29 11:20:00,185.39,185.55,185.09,185.19,8706.0,185.39,185.55,185.09,185.19,8706.0
2023-06-29 11:25:00,185.16,185.45,184.65,184.68,4774.0,185.16,185.45,184.65,184.68,4774.0
2023-06-29 11:30:00,184.5,184.5,183.74,183.97,6311.0,184.5,184.5,183.74,183.97,6311.0
2023-06-29 11:35:00,183.82,184.0,183.5,183.74,5570.0,183.82,184.0,183.5,183.74,5570.0
2023-06-29 11:40:00,183.83,184.36,183.82,184.06,3989.0,183.83,184.36,183.82,184.06,3989.0
2023-06-29 11:45:00,184.09,184.51,184.09,184.46,1312.0,184.09,184.51,184.09,184.46,1312.0
2023-06-29 11:50:00,184.5,184.69,184.44,184.55,3280.0,184.5,184.69,184.44,184.55,3280.0
2023-06-29 11:55:00,184.42,184.51,183.8,183.81,5601.0,184.42,184.51,183.8,183.81,5601.0
2023-06-29 12:00:00,183.89,184.05,183.77,183.77,1825.0,183.89,184.05,183.77,183.77,1825.0
2023-06-29 12:05:00,183.77,183.91,183.57,183.57,5120.0,183.77,183.91,183.57,183.57,5120.0
2023-06-29 12:10:00,183.41,183.73,183.33,183.37,5274.0,183.41,183.73,183.33,183.37,5274.0
2023-06-29 12:15:00,183.47,183.61,183.43,183.45,1600.0,183.47,183.61,183.43,183.45,1600.0
2023-06-29 12:20:00,183.53,183.53,183.05,183.38,2285.0,183.53,183.53,183.05,183.38,2285.0
2023-06-29 12:25:00,183.33,183.5,183.28,183.46,2145.0,183.33,183.5,183.28,183.46,2145.0
2023-06-29 12:30:00,183.38,183.61,183.38,183.61,1192.0,183.38,183.61,183.38,183.61,1192.0
2023-06-29 12:35:00,183.57,183.57,183.09,183.2,3700.0,183.57,183.57,183.09,183.2,3700.0
2023-06-29 12:40:00,183.1,183.43,183.1,183.43,2419.0,183.1,183.43,183.1,183.43,2419.0
2023-06-29 12:45:00,183.44,183.6,183.23,183.4,4241.0,183.44,183.6,183.23,183.4,4241.0
2023-06-29 12:50:00,183.53,183.62,183.43,183.6,2793.0,183.53,183.62,183.43,183.6,2793.0
2023-06-29 12:55:00,183.57,183.65,183.18,183.34,2815.0,183.57,183.65,183.18,183.34,2815.0
2023-06-29 13:00:00,183.2,183.2,183.0,183.07,2342.0,183.2,183.2,183.0,183.07,2342.0
2023-06-29 13:05:00,183.03,183.03,182.71,182.99,4687.0,183.03,183.03,182.71,182.99,4687.0
2023-06-29 13:10:00,182.99,183.16,182.99,183.11,2847.0,182.99,183.16,182.99,183.11,2847.0
2023-06-29 13:15:00,183.08,183.61,183.08,183.61,2800.0,183.08,183.61,183.08,183.61,2800.0
2023-06-29 13:20:00,183.44,183.63,183.43,183.44,3429.0,183.44,183.63,183.43,183.44,3429.0
2023-06-29 13:25:00,183.41,183.6,183.37,183.4,1727.0,183.41,183.6,183.37,183.4,1727.0
2023-06-29 13:30:00,183.38,183.63,183.37,183.5,3603.0,183.38,183.63,183.37,183.5,3603.0
2023-06-29 13:35:00,183.46,183.59,183.26,183.26,2510.0,183.46,183.59,183.26,183.26,2510.0
2023-06-29 13:40:00,183.18,183.34,183.06,183.34,1097.0,183.18,183.34,183.06,183.34,1097.0
2023-06-29 13:45:00,183.42,183.44,183.0,183.21,6297.0,183.42,183.44,183.0,183.21,6297.0
2023-06-29 13:50:00,183.28,183.41,183.28,183.35,500.0,183.28,183.41,183.28,183.35,500.0
2023-06-29 13:55:00,183.47,183.48,183.23,183.34,3867.0,183.47,183.48,183.23,183.34,3867.0
2023-06-29 14:00:00,183.34,183.34,182.98,183.04,2482.0,183.34,183.34,182.98,183.04,2482.0
2023-06-29 14:05:00,183.0,183.08,182.67,182.71,1433.0,183.0,183.08,182.67,182.71,1433.0
2023-06-29 14:10:00,182.6,182.66,182.47,182.53,6042.0,182.6,182.66,182.47,182.53,6042.0
2023-06-29 14:15:00,182.51,182.73,182.45,182.67,3799.0,182.51,182.73,182.45,182.67,3799.0
2023-06-29 14:20:00,182.62,183.03,182.62,182.79,3294.0,182.62,183.03,182.62,182.79,3294.0
2023-06-29 14:25:00,182.92,182.92,182.43,182.43,2855.0,182.92,182.92,182.43,182.43,2855.0
2023-06-29 14:30:00,182.49,182.86,182.49,182.66,4048.0,182.49,182.86,182.49,182.66,4048.0
2023-06-29 14:35:00,182.88,182.97,182.84,182.84,1585.0,182.88,182.97,182.84,182.84,1585.0
2023-06-29 14:40:00,182.66,182.75,182.4,182.74,6207.0,182.66,182.75,182.4,182.74,6207.0
2023-06-29 14:45:00,182.84,182.93,182.64,182.77,2468.0,182.84,182.93,182.64,182.77,2468.0
2023-06-29 14:50:00,182.68,182.92,182.61,182.88,2355.0,182.68,182.92,182.61,182.88,2355.0
2023-06-29 14:55:00,182.97,183.08,182.72,183.08,3302.0,182.97,183.08,182.72,183.08,3302.0
2023-06-29 15:00:00,183.07,183.41,183.03,183.34,5116.0,183.07,183.41,183.03,183.34,5116.0
2023-06-29 15:05:00,183.25,183.51,183.21,183.38,3565.0,183.25,183.51,183.21,183.38,3565.0
2023-06-29 15:10:00,183.49,183.56,183.15,183.36,3932.0,183.49,183.56,183.15,183.36,3932.0
2023-06-29 15:15:00,183.47,183.55,183.11,183.14,3110.0,183.47,183.55,183.11,183.14,3110.0
2023-06-29 15:20:00,183.18,183.27,182.92,183.22,5304.0,183.18,183.27,182.92,183.22,5304.0
2023-06-29 15:25:00,183.34,183.45,183.25,183.38,921.0,183.34,183.45,183.25,183.38,921.0
2023-06-29 15:30:00,183.48,183.71,183.48,183.59,6065.0,183.48,183.71,183.48,183.59,6065.0
2023-06-29 15:35:00,183.69,183.69,183.56,183.57,3014.0,183.69,183.69,183.56,183.57,3014.0
2023-06-29 15:40:00,183.55,183.68,183.33,183.38,9475.0,183.55,183.68,183.33,183.38,9475.0
2023-06-29 15:45:00,183.38,183.99,183.32,183.89,16656.0,183.38,183.99,183.32,183.89,16656.0
2023-06-29 15:50:00,183.85,184.37,183.78,184.27,30042.0,183.85,184.37,183.78,184.27,30042.0
2023-06-29 15:55:00,184.23,184.32,183.87,184.05,37310.0,184.23,184.32,183.87,184.05,37310.0
2023-06-30 09:30:00,186.1,186.4,183.7,184.94,21590.0,186.1,186.4,183.7,184.94,21590.0
2023-06-30 09:35:00,185.21,185.43,184.66,184.93,8596.0,185.21,185.43,184.66,184.93,8596.0
2023-06-30 09:40:00,184.68,185.13,184.1,185.13,9636.0,184.68,185.13,184.1,185.13,9636.0
2023-06-30 09:45:00,185.25,185.4,184.37,184.59,7842.0,185.25,185.4,184.37,184.59,7842.0
2023-06-30 09:50:00,184.81,185.06,184.07,184.16,10109.0,184.81,185.06,184.07,184.16,10109.0
2023-06-30 09:55:00,184.0,184.47,183.35,184.39,11557.0,184.0,184.47,183.35,184.39,11557.0
2023-06-30 10:00:00,184.22,185.13,184.05,184.91,14618.0,184.22,185.13,184.05,184.91,14618.0
2023-06-30 10:05:00,184.82,185.78,184.82,185.26,16356.0,184.82,185.78,184.82,185.26,16356.0
2023-06-30 10:10:00,185.33,186.05,185.11,185.79,9392.0,185.33,186.05,185.11,185.79,9392.0
2023-06-30 10:15:00,185.94,186.16,185.31,185.43,7105.0,185.94,186.16,185.31,185.43,7105.0
2023-06-30 10:20:00,185.28,185.78,185.21,185.77,7209.0,185.28,185.78,185.21,185.77,7209.0
2023-06-30 10:25:00,185.78,186.05,185.41,185.89,4921.0,185.78,186.05,185.41,185.89,4921.0
2023-06-30 10:30:00,185.9,186.34,185.51,186.33,10278.0,185.9,186.34,185.51,186.33,10278.0
2023-06-30 10:35:00,186.18,186.34,185.46,186.2,10370.0,186.18,186.34,185.46,186.2,10370.0
2023-06-30 10:40:00,185.99,186.21,185.28,185.55,11066.0,185.99,186.21,185.28,185.55,11066.0
2023-06-30 10:45:00,185.59,185.94,185.48,185.94,16202.0,185.59,185.94,185.48,185.94,16202.0
2023-06-30 10:50:00,185.94,186.56,185.94,186.17,10791.0,185.94,186.56,185.94,186.17,10791.0
2023-06-30 10:55:00,186.08,186.39,185.37,185.43,7312.0,186.08,186.39,185.37,185.43,7312.0
2023-06-30 11:00:00,185.55,186.16,185.55,186.14,7912.0,185.55,186.16,185.55,186.14,7912.0
2023-06-30 11:05:00,186.18,186.8,186.17,186.73,12957.0,186.18,186.8,186.17,186.73,12957.0
2023-06-30 11:10:00,186.68,187.56,186.68,187.34,18445.0,186.68,187.56,186.68,187.34,18445.0
2023-06-30 11:15:00,187.37,187.91,187.33,187.58,7575.0,187.37,187.91,187.33,187.58,7575.0
2023-06-30 11:20:00,187.57,188.6,187.56,187.87,33680.0,187.57,188.6,187.56,187.87,33680.0
2023-06-30 11:25:00,187.87,188.4,187.79,188.12,7123.0,187.87,188.4,187.79,188.12,7123.0
2023-06-30 11:30:00,188.1,188.41,188.01,188.22,4274.0,188.1,188.41,188.01,188.22,4274.0
2023-06-30 11:35:00,188.15,188.15,187.73,187.73,5862.0,188.15,188.15,187.73,187.73,5862.0
2023-06-30 11:40:00,187.76,188.72,187.69,188.69,15220.0,187.76,188.72,187.69,188.69,15220.0
2023-06-30 11:45:00,188.75,190.2,188.74,189.24,43484.0,188.75,190.2,188.74,189.24,43484.0
2023-06-30 11:50:00,189.24,189.24,188.25,188.39,10810.0,189.24,189.24,188.25,188.39,10810.0
2023-06-30 11:55:00,188.38,188.9,188.06,188.9,9607.0,188.38,188.9,188.06,188.9,9607.0
2023-06-30 12:00:00,188.82,189.01,188.66,188.85,6073.0,188.82,189.01,188.66,188.85,6073.0
2023-06-30 12:05:00,188.99,189.01,188.17,188.4,8252.0,188.99,189.01,188.17,188.4,8252.0
2023-06-30 12:10:00,188.38,188.47,187.99,188.46,4541.0,188.38,188.47,187.99,188.46,4541.0
2023-06-30 12:15:00,188.41,188.58,188.05,188.41,7349.0,188.41,188.58,188.05,188.41,7349.0
2023-06-30 12:20:00,188.39,188.8,188.3,188.7,5304.0,188.39,188.8,188.3,188.7,5304.0
2023-06-30 12:25:00,188.8,188.81,188.36,188.5,3622.0,188.8,188.81,188.36,188.5,3622.0
2023-06-30 12:30:00,188.6,188.85,188.59,188.85,1361.0,188.6,188.85,188.59,188.85,1361.0
2023-06-30 12:35:00,188.74,189.19,188.73,189.19,5479.0,188.74,189.19,188.73,189.19,5479.0
2023-06-30 12:40:00,189.11,189.11,188.94,189.04,4264.0,189.11,189.11,188.94,189.04,4264.0
2023-06-30 12:45:00,189.13,189.51,189.08,189.22,4973.0,189.13,189.51,189.08,189.22,4973.0
2023-06-30 12:50:00,189.18,189.36,189.12,189.16,3196.0,189.18,189.36,189.12,189.16,3196.0
2023-06-30 12:55:00,189.22,189.54,188.9,189.43,6328.0,189.22,189.54,188.9,189.43,6328.0
2023-06-30 13:00:00,189.5,189.6,189.09,189.18,5079.0,189.5,189.6,189.09,189.18,5079.0
2023-06-30 13:05:00,189.12,189.44,189.01,189.37,3458.0,189.12,189.44,189.01,189.37,3458.0
2023-06-30 13:10:00,189.38,189.45,189.12,189.23,3675.0,189.38,189.45,189.12,189.23,3675.0
2023-06-30 13:15:00,189.22,189.5,189.21,189.33,4805.0,189.22,189.5,189.21,189.33,4805.0
2023-06-30 13:20:00,189.41,189.92,189.4,189.9,16298.0,189.41,189.92,189.4,189.9,16298.0
2023-06-30 13:25:00,189.84,190.07,189.83,189.93,7753.0,189.84,190.07,189.83,189.93,7753.0
2023-06-30 13:30:00,190.02,190.68,189.98,190.68,14108.0,190.02,190.68,189.98,190.68,14108.0
2023-06-30 13:35:00,190.59,190.65,189.51,189.81,33289.0,190.59,190.65,189.51,189.81,33289.0
2023-06-30 13:40:00,189.86,190.19,189.73,189.95,4900.0,189.86,190.19,189.73,189.95,4900.0
2023-06-30 13:45:00,189.88,189.96,189.59,189.84,7923.0,189.88,189.96,189.59,189.84,7923.0
2023-06-30 13:50:00,189.87,190.0,189.61,189.77,4510.0,189.87,190.0,189.61,189.77,4510.0
2023-06-30 13:55:00,189.78,190.08,189.75,189.91,6994.0,189.78,190.08,189.75,189.91,6994.0
2023-06-30 14:00:00,189.87,190.13,189.86,189.97,7711.0,189.87,190.13,189.86,189.97,7711.0
2023-06-30 14:05:00,190.0,190.19,189.9,190.09,6606.0,190.0,190.19,189.9,190.09,6606.0
2023-06-30 14:10:00,190.1,190.22,189.93,190.04,11578.0,190.1,190.22,189.93,190.04,11578.0
2023-06-30 14:15:00,190.0,190.41,189.96,190.4,8352.0,190.0,190.41,189.96,190.4,8352.0
2023-06-30 14:20:00,190.43,190.61,190.32,190.32,6851.0,190.43,190.61,190.32,190.32,6851.0
2023-06-30 14:25:00,190.32,190.33,190.14,190.14,2216.0,190.32,190.33,190.14,190.14,2216.0
2023-06-30 14:30:00,190.24,190.35,190.08,190.24,4984.0,190.24,190.35,190.08,190.24,4984.0
2023-06-30 14:35:00,190.15,190.54,190.05,190.1,8544.0,190.15,190.54,190.05,190.1,8544.0
2023-06-30 14:40:00,190.09,190.56,190.09,190.56,6436.0,190.09,190.56,190.09,190.56,6436.0
2023-06-30 14:45:00,190.5,190.69,190.35,190.35,9025.0,190.5,190.69,190.35,190.35,9025.0
2023-06-30 14:50:00,190.38,190.4,190.1,190.23,2914.0,190.38,190.4,190.1,190.23,2914.0
2023-06-30 14:55:00,190.18,190.32,190.07,190.32,7374.0,190.18,190.32,190.07,190.32,7374.0
2023-06-30 15:00:00,190.24,190.24,190.13,190.19,1728.0,190.24,190.24,190.13,190.19,1728.0
2023-06-30 15:05:00,190.11,190.29,189.48,189.74,22416.0,190.11,190.29,189.48,189.74,22416.0
2023-06-30 15:10:00,189.68,189.77,189.45,189.55,9766.0,189.68,189.77,189.45,189.55,9766.0
2023-06-30 15:15:00,189.45,189.64,189.33,189.37,8743.0,189.45,189.64,189.33,189.37,8743.0
2023-06-30 15:20:00,189.32,189.71,189.26,189.69,21087.0,189.32,189.71,189.26,189.69,21087.0
2023-06-30 15:25:00,189.63,189.85,189.46,189.59,8821.0,189.63,189.85,189.46,189.59,8821.0
2023-06-30 15:30:00,189.61,189.89,189.44,189.59,12665.0,189.61,189.89,189.44,189.59,12665.0
2023-06-30 15:35:00,189.59,189.94,189.46,189.82,11001.0,189.59,189.94,189.46,189.82,11001.0
2023-06-30 15:40:00,189.86,190.05,189.78,189.87,8491.0,189.86,190.05,189.78,189.87,8491.0
2023-06-30 15:45:00,189.8,190.61,189.72,190.61,38742.0,189.8,190.61,189.72,190.61,38742.0
2023-06-30 15:50:00,190.51,190.8,190.14,190.58,70564.0,190.51,190.8,190.14,190.58,70564.0
2023-06-30 15:55:00,190.56,190.56,190.03,190.04,78303.0,190.56,190.56,190.03,190.04,78303.0
2023-07-03 09:30:00,190.84,194.26,190.84,193.92,44042.0,190.84,194.26,190.84,193.92,44042.0
2023-07-03 09:35:00,194.0,194.65,193.02,193.06,18838.0,194.0,194.65,193.02,193.06,18838.0
2023-07-03 09:40:00,193.33,194.03,192.17,194.03,14219.0,193.33,194.03,192.17,194.03,14219.0
2023-07-03 09:45:00,194.2,195.66,194.07,195.25,27321.0,194.2,195.66,194.07,195.25,27321.0
2023-07-03 09:50:00,195.11,195.5,194.0,194.59,27551.0,195.11,195.5,194.0,194.59,27551.0
2023-07-03 09:55:00,194.6,194.98,193.79,194.0,16897.0,194.6,194.98,193.79,194.0,16897.0
2023-07-03 10:00:00,194.03,194.12,192.91,193.16,24284.0,194.03,194.12,192.91,193.16,24284.0
2023-07-03 10:05:00,193.22,193.57,192.71,193.28,11905.0,193.22,193.57,192.71,193.28,11905.0
2023-07-03 10:10:00,193.23,194.0,192.98,193.8,6946.0,193.23,194.0,192.98,193.8,6946.0
2023-07-03 10:15:00,193.64,194.42,193.62,194.35,7978.0,193.64,194.42,193.62,194.35,7978.0
2023-07-03 10:20:00,194.41,195.13,194.23,195.04,12540.0,194.41,195.13,194.23,195.04,12540.0
2023-07-03 10:25:00,195.05,195.05,194.22,194.22,13428.0,195.05,195.05,194.22,194.22,13428.0
2023-07-03 10:30:00,194.35,194.42,193.92,194.03,12369.0,194.35,194.42,193.92,194.03,12369.0
2023-07-03 10:35:00,193.82,193.88,193.23,193.66,14579.0,193.82,193.88,193.23,193.66,14579.0
2023-07-03 10:40:00,193.72,194.33,193.61,194.33,14504.0,193.72,194.33,193.61,194.33,14504.0
2023-07-03 10:45:00,194.37,194.53,194.11,194.11,10842.0,194.37,194.53,194.11,194.11,10842.0
2023-07-03 10:50:00,194.04,194.04,193.68,193.96,8834.0,194.04,194.04,193.68,193.96,8834.0
2023-07-03 10:55:00,193.88,193.98,193.2,193.61,7414.0,193.88,193.98,193.2,193.61,7414.0
2023-07-03 11:00:00,193.55,194.39,193.54,194.08,10291.0,193.55,194.39,193.54,194.08,10291.0
2023-07-03 11:05:00,194.09,194.45,194.09,194.32,7021.0,194.09,194.45,194.09,194.32,7021.0
2023-07-03 11:10:00,194.25,194.26,192.82,192.82,8562.0,194.25,194.26,192.82,192.82,8562.0
2023-07-03 11:15:00,192.83,192.83,191.69,191.71,10140.0,192.83,192.83,191.69,191.71,10140.0
2023-07-03 11:20:00,191.7,191.97,191.3,191.31,8073.0,191.7,191.97,191.3,191.31,8073.0
2023-07-03 11:25:00,191.2,191.42,190.86,191.42,18722.0,191.2,191.42,190.86,191.42,18722.0
2023-07-03 11:30:00,191.5,191.99,191.13,191.99,14508.0,191.5,191.99,191.13,191.99,14508.0
2023-07-03 11:35:00,191.9,192.15,191.78,192.13,9954.0,191.9,192.15,191.78,192.13,9954.0
2023-07-03 11:40:00,192.13,192.31,192.03,192.13,7387.0,192.13,192.31,192.03,192.13,7387.0
2023-07-03 11:45:00,192.17,192.54,192.09,192.19,8745.0,192.17,192.54,192.09,192.19,8745.0
2023-07-03 11:50:00,192.1,192.18,191.45,191.51,9105.0,192.1,192.18,191.45,191.51,9105.0
2023-07-03 11:55:00,191.71,191.71,191.14,191.51,8995.0,191.71,191.71,191.14,191.51,8995.0
2023-07-03 12:00:00,191.39,191.42,190.67,190.74,13022.0,191.39,191.42,190.67,190.74,13022.0
2023-07-03 12:05:00,190.68,190.89,190.55,190.76,6950.0,190.68,190.89,190.55,190.76,6950.0
2023-07-03 12:10:00,190.82,190.9,190.48,190.49,10813.0,190.82,190.9,190.48,190.49,10813.0
2023-07-03 12:15:00,190.61,191.24,190.5,191.16,14032.0,190.61,191.24,190.5,191.16,14032.0
2023-07-03 12:20:00,191.17,191.67,191.16,191.58,8581.0,191.17,191.67,191.16,191.58,8581.0
2023-07-03 12:25:00,191.72,191.79,191.3,191.3,9044.0,191.72,191.79,191.3,191.3,9044.0
2023-07-03 12:30:00,191.19,191.24,190.84,191.08,12389.0,191.19,191.24,190.84,191.08,12389.0
2023-07-03 12:35:00,191.05,191.12,190.73,190.86,6590.0,191.05,191.12,190.73,190.86,6590.0
2023-07-03 12:40:00,190.8,190.9,190.27,190.4,24386.0,190.8,190.9,190.27,190.4,24386.0
2023-07-03 12:45:00,190.35,190.35,189.78,189.83,41988.0,190.35,190.35,189.78,189.83,41988.0
2023-07-03 12:50:00,189.96,191.16,189.92,191.03,30158.0,189.96,191.16,189.92,191.03,30158.0
2023-07-03 12:55:00,191.08,191.4,191.0,191.31,42510.0,191.08,191.4,191.0,191.31,42510.0
2023-07-05 09:30:00,192.47,193.75,190.22,190.38,39854.0,192.47,193.75,190.22,190.38,39854.0
2023-07-05 09:35:00,190.22,190.73,188.91,190.09,31346.0,190.22,190.73,188.91,190.09,31346.0
2023-07-05 09:40:00,189.96,189.96,187.94,187.99,16284.0,189.96,189.96,187.94,187.99,16284.0
2023-07-05 09:45:00,188.05,188.46,187.01,187.85,26574.0,188.05,188.46,187.01,187.85,26574.0
2023-07-05 09:50:00,187.85,188.05,186.42,186.5,13215.0,187.85,188.05,186.42,186.5,13215.0
2023-07-05 09:55:00,186.54,188.25,186.54,188.24,19094.0,186.54,188.25,186.54,188.24,19094.0
2023-07-05 10:00:00,188.13,188.4,187.48,187.52,7206.0,188.13,188.4,187.48,187.52,7206.0
2023-07-05 10:05:00,187.45,187.74,187.11,187.74,13075.0,187.45,187.74,187.11,187.74,13075.0
2023-07-05 10:10:00,187.82,188.28,187.46,187.52,13588.0,187.82,188.28,187.46,187.52,13588.0
2023-07-05 10:15:00,187.53,188.67,187.5,188.52,13755.0,187.53,188.67,187.5,188.52,13755.0
2023-07-05 10:20:00,188.42,188.93,188.15,188.15,10880.0,188.42,188.93,188.15,188.15,10880.0
2023-07-05 10:25:00,188.16,188.46,187.74,188.07,7684.0,188.16,188.46,187.74,188.07,7684.0
2023-07-05 10:30:00,188.26,188.37,187.89,188.0,3338.0,188.26,188.37,187.89,188.0,3338.0
2023-07-05 10:35:00,187.94,187.94,187.5,187.6,5494.0,187.94,187.94,187.5,187.6,5494.0
2023-07-05 10:40:00,187.53,187.53,187.12,187.14,6729.0,187.53,187.53,187.12,187.14,6729.0
2023-07-05 10:45:00,187.15,187.46,186.4,186.41,21571.0,187.15,187.46,186.4,186.41,21571.0
2023-07-05 10:50:00,186.38,186.56,185.51,186.11,13295.0,186.38,186.56,185.51,186.11,13295.0
2023-07-05 10:55:00,186.23,187.3,186.17,187.28,7697.0,186.23,187.3,186.17,187.28,7697.0
2023-07-05 11:00:00,187.48,188.21,187.46,188.14,9338.0,187.48,188.21,187.46,188.14,9338.0
2023-07-05 11:05:00,188.1,188.39,187.73,188.39,2986.0,188.1,188.39,187.73,188.39,2986.0
2023-07-05 11:10:00,188.5,188.89,188.36,188.87,4133.0,188.5,188.89,188.36,188.87,4133.0
2023-07-05 11:15:00,188.86,189.11,188.43,188.58,8645.0,188.86,189.11,188.43,188.58,8645.0
2023-07-05 11:20:00,188.56,189.27,188.55,188.9,4093.0,188.56,189.27,188.55,188.9,4093.0
2023-07-05 11:25:00,188.92,189.67,188.81,188.81,4407.0,188.92,189.67,188.81,188.81,4407.0
2023-07-05 11:30:00,188.72,188.88,188.29,188.55,4643.0,188.72,188.88,188.29,188.55,4643.0
2023-07-05 11:35:00,188.56,188.84,188.25,188.84,7188.0,188.56,188.84,188.25,188.84,7188.0
2023-07-05 11:40:00,188.64,188.85,188.15,188.72,9734.0,188.64,188.85,188.15,188.72,9734.0
2023-07-05 11:45:00,188.84,188.84,188.26,188.59,7807.0,188.84,188.84,188.26,188.59,7807.0
2023-07-05 11:50:00,188.53,188.7,188.25,188.25,2200.0,188.53,188.7,188.25,188.25,2200.0
2023-07-05 11:55:00,188.13,188.34,187.84,188.03,3000.0,188.13,188.34,187.84,188.03,3000.0
2023-07-05 12:00:00,188.28,188.48,188.11,188.43,6167.0,188.28,188.48,188.11,188.43,6167.0
2023-07-05 12:05:00,188.63,188.63,188.15,188.15,2562.0,188.63,188.63,188.15,188.15,2562.0
2023-07-05 12:10:00,188.3,188.76,188.14,188.62,6603.0,188.3,188.76,188.14,188.62,6603.0
2023-07-05 12:15:00,188.77,189.0,188.74,188.74,3208.0,188.77,189.0,188.74,188.74,3208.0
2023-07-05 12:20:00,188.61,189.18,188.61,189.18,5575.0,188.61,189.18,188.61,189.18,5575.0
2023-07-05 12:25:00,189.15,189.63,189.15,189.24,4724.0,189.15,189.63,189.15,189.24,4724.0
2023-07-05 12:30:00,189.26,189.56,189.05,189.31,23306.0,189.26,189.56,189.05,189.31,23306.0
2023-07-05 12:35:00,189.4,189.71,188.73,189.28,8127.0,189.4,189.71,188.73,189.28,8127.0
2023-07-05 12:40:00,189.14,189.24,188.95,189.02,2000.0,189.14,189.24,188.95,189.02,2000.0
2023-07-05 12:45:00,189.05,189.22,188.85,189.02,8108.0,189.05,189.22,188.85,189.02,8108.0
2023-07-05 12:50:00,189.03,189.22,188.95,189.22,3177.0,189.03,189.22,188.95,189.22,3177.0
2023-07-05 12:55:00,189.31,189.33,189.13,189.25,2684.0,189.31,189.33,189.13,189.25,2684.0
2023-07-05 13:00:00,189.21,189.21,188.73,188.73,2600.0,189.21,189.21,188.73,188.73,2600.0
2023-07-05 13:05:00,188.74,188.98,188.68,188.89,4959.0,188.74,188.98,188.68,188.89,4959.0
2023-07-05 13:10:00,188.82,188.83,188.66,188.66,2295.0,188.82,188.83,188.66,188.66,2295.0
2023-07-05 13:15:00,188.65,188.95,188.65,188.95,2971.0,188.65,188.95,188.65,188.95,2971.0
2023-07-05 13:20:00,188.59,188.7,188.5,188.68,1380.0,188.59,188.7,188.5,188.68,1380.0
2023-07-05 13:25:00,188.56,188.56,188.33,188.37,1000.0,188.56,188.56,188.33,188.37,1000.0
2023-07-05 13:30:00,188.41,188.41,188.23,188.24,1624.0,188.41,188.41,188.23,188.24,1624.0
2023-07-05 13:35:00,188.1,188.13,187.86,187.99,4864.0,188.1,188.13,187.86,187.99,4864.0
2023-07-05 13:40:00,187.99,188.04,187.86,188.04,1733.0,187.99,188.04,187.86,188.04,1733.0
2023-07-05 13:45:00,187.99,188.36,187.99,188.34,3540.0,187.99,188.36,187.99,188.34,3540.0
2023-07-05 13:50:00,188.27,188.27,188.06,188.06,3732.0,188.27,188.27,188.06,188.06,3732.0
2023-07-05 13:55:00,188.01,188.14,187.92,187.93,4107.0,188.01,188.14,187.92,187.93,4107.0
2023-07-05 14:00:00,187.95,187.95,187.73,187.89,2191.0,187.95,187.95,187.73,187.89,2191.0
2023-07-05 14:05:00,187.55,188.27,187.48,188.22,5525.0,187.55,188.27,187.48,188.22,5525.0
2023-07-05 14:10:00,188.27,188.34,187.76,187.86,5230.0,188.27,188.34,187.76,187.86,5230.0
2023-07-05 14:15:00,187.78,187.78,187.23,187.25,3967.0,187.78,187.78,187.23,187.25,3967.0
2023-07-05 14:20:00,187.2,187.21,186.7,186.73,15309.0,187.2,187.21,186.7,186.73,15309.0
2023-07-05 14:25:00,186.7,186.96,186.66,186.85,4067.0,186.7,186.96,186.66,186.85,4067.0
2023-07-05 14:30:00,187.01,187.12,186.75,186.75,2935.0,187.01,187.12,186.75,186.75,2935.0
2023-07-05 14:35:00,186.6,187.03,186.41,186.43,8248.0,186.6,187.03,186.41,186.43,8248.0
2023-07-05 14:40:00,186.55,187.0,186.55,186.92,3671.0,186.55,187.0,186.55,186.92,3671.0
2023-07-05 14:45:00,187.02,187.15,186.89,186.94,5525.0,187.02,187.15,186.89,186.94,5525.0
2023-07-05 14:50:00,187.02,187.12,186.94,187.1,3168.0,187.02,187.12,186.94,187.1,3168.0
2023-07-05 14:55:00,187.19,187.29,186.94,187.12,3234.0,187.19,187.29,186.94,187.12,3234.0
2023-07-05 15:00:00,187.16,187.18,187.1,187.18,1816.0,187.16,187.18,187.1,187.18,1816.0
2023-07-05 15:05:00,187.13,187.18,186.99,186.99,2929.0,187.13,187.18,186.99,186.99,2929.0
2023-07-05 15:10:00,186.98,187.42,186.98,187.1,6692.0,186.98,187.42,186.98,187.1,6692.0
2023-07-05 15:15:00,187.12,187.42,187.12,187.31,2900.0,187.12,187.42,187.12,187.31,2900.0
2023-07-05 15:20:00,187.34,187.43,187.19,187.43,3816.0,187.34,187.43,187.19,187.43,3816.0
2023-07-05 15:25:00,187.43,187.45,187.18,187.38,3000.0,187.43,187.45,187.18,187.38,3000.0
2023-07-05 15:30:00,187.37,187.4,187.07,187.1,5299.0,187.37,187.4,187.07,187.1,5299.0
2023-07-05 15:35:00,186.95,187.11,186.5,186.55,9735.0,186.95,187.11,186.5,186.55,9735.0
2023-07-05 15:40:00,186.51,186.54,186.3,186.37,10761.0,186.51,186.54,186.3,186.37,10761.0
2023-07-05 15:45:00,186.34,186.84,186.13,186.81,30148.0,186.34,186.84,186.13,186.81,30148.0
2023-07-05 15:50:00,186.78,187.2,186.75,186.81,23229.0,186.78,187.2,186.75,186.81,23229.0
2023-07-05 15:55:00,186.86,187.0,186.72,186.96,44165.0,186.86,187.0,186.72,186.96,44165.0
2023-07-06 09:30:00,184.08,187.09,183.51,185.48,27454.0,184.08,187.09,183.51,185.48,27454.0
2023-07-06 09:35:00,185.57,185.58,183.84,184.91,22938.0,185.57,185.58,183.84,184.91,22938.0
2023-07-06 09:40:00,184.61,185.3,183.7,184.04,24934.0,184.61,185.3,183.7,184.04,24934.0
2023-07-06 09:45:00,183.5,184.23,183.35,183.35,7944.0,183.5,184.23,183.35,183.35,7944.0
2023-07-06 09:50:00,183.29,183.42,182.28,182.46,26667.0,183.29,183.42,182.28,182.46,26667.0
2023-07-06 09:55:00,182.32,182.75,181.85,182.75,13457.0,182.32,182.75,181.85,182.75,13457.0
2023-07-06 10:00:00,182.76,183.44,182.58,183.05,6340.0,182.76,183.44,182.58,183.05,6340.0
2023-07-06 10:05:00,182.92,183.18,182.52,182.6,6317.0,182.92,183.18,182.52,182.6,6317.0
2023-07-06 10:10:00,182.82,182.82,181.99,182.49,15539.0,182.82,182.82,181.99,182.49,15539.0
2023-07-06 10:15:00,182.48,183.28,182.47,182.68,12130.0,182.48,183.28,182.47,182.68,12130.0
2023-07-06 10:20:00,182.45,182.63,181.64,182.15,15461.0,182.45,182.63,181.64,182.15,15461.0
2023-07-06 10:25:00,181.94,182.22,181.81,181.9,11183.0,181.94,182.22,181.81,181.9,11183.0
2023-07-06 10:30:00,182.1,183.14,182.09,182.83,9555.0,182.1,183.14,182.09,182.83,9555.0
2023-07-06 10:35:00,182.81,182.87,182.32,182.4,15764.0,182.81,182.87,182.32,182.4,15764.0
2023-07-06 10:40:00,182.4,183.05,182.24,182.93,9185.0,182.4,183.05,182.24,182.93,9185.0
2023-07-06 10:45:00,183.09,183.17,182.75,183.17,5535.0,183.09,183.17,182.75,183.17,5535.0
2023-07-06 10:50:00,183.37,183.37,182.62,182.75,7582.0,183.37,183.37,182.62,182.75,7582.0
2023-07-06 10:55:00,182.88,182.88,182.48,182.49,4875.0,182.88,182.88,182.48,182.49,4875.0
2023-07-06 11:00:00,182.56,182.93,182.56,182.92,5960.0,182.56,182.93,182.56,182.92,5960.0
2023-07-06 11:05:00,182.78,182.8,182.21,182.44,5995.0,182.78,182.8,182.21,182.44,5995.0
2023-07-06 11:10:00,182.5,182.98,182.45,182.51,8202.0,182.5,182.98,182.45,182.51,8202.0
2023-07-06 11:15:00,182.24,182.31,182.03,182.14,4758.0,182.24,182.31,182.03,182.14,4758.0
2023-07-06 11:20:00,182.33,182.55,181.98,182.06,4252.0,182.33,182.55,181.98,182.06,4252.0
2023-07-06 11:25:00,182.08,182.24,181.88,181.93,4580.0,182.08,182.24,181.88,181.93,4580.0
2023-07-06 11:30:00,182.02,182.3,182.02,182.18,5606.0,182.02,182.3,182.02,182.18,5606.0
2023-07-06 11:35:00,182.11,182.5,181.92,182.44,8649.0,182.11,182.5,181.92,182.44,8649.0
2023-07-06 11:40:00,182.57,183.04,182.57,182.92,4686.0,182.57,183.04,182.57,182.92,4686.0
2023-07-06 11:45:00,182.9,183.07,182.63,182.92,1914.0,182.9,183.07,182.63,182.92,1914.0
2023-07-06 11:50:00,182.9,183.11,182.83,182.86,7436.0,182.9,183.11,182.83,182.86,7436.0
2023-07-06 11:55:00,182.99,182.99,182.74,182.86,4570.0,182.99,182.99,182.74,182.86,4570.0
2023-07-06 12:00:00,183.03,183.16,182.93,183.06,1690.0,183.03,183.16,182.93,183.06,1690.0
2023-07-06 12:05:00,183.15,183.16,182.77,183.0,4978.0,183.15,183.16,182.77,183.0,4978.0
2023-07-06 12:10:00,182.95,183.09,182.58,182.59,4783.0,182.95,183.09,182.58,182.59,4783.0
2023-07-06 12:15:00,182.74,183.16,182.74,183.03,3300.0,182.74,183.16,182.74,183.03,3300.0
2023-07-06 12:20:00,182.97,183.05,182.81,183.01,1700.0,182.97,183.05,182.81,183.01,1700.0
2023-07-06 12:25:00,183.02,183.28,182.88,183.28,3103.0,183.02,183.28,182.88,183.28,3103.0
2023-07-06 12:30:00,183.28,183.75,183.11,183.7,4062.0,183.28,183.75,183.11,183.7,4062.0
2023-07-06 12:35:00,183.57,183.68,183.0,183.01,3276.0,183.57,183.68,183.0,183.01,3276.0
2023-07-06 12:40:00,182.95,183.03,182.67,182.67,2600.0,182.95,183.03,182.67,182.67,2600.0
2023-07-06 12:45:00,182.69,182.94,182.68,182.94,1147.0,182.69,182.94,182.68,182.94,1147.0
2023-07-06 12:50:00,182.92,182.92,182.51,182.58,4511.0,182.92,182.92,182.51,182.58,4511.0
2023-07-06 12:55:00,182.58,183.07,182.58,182.94,2533.0,182.58,183.07,182.58,182.94,2533.0
2023-07-06 13:00:00,182.95,183.24,182.95,183.17,3640.0,182.95,183.24,182.95,183.17,3640.0
2023-07-06 13:05:00,183.25,183.3,182.92,182.96,5161.0,183.25,183.3,182.92,182.96,5161.0
2023-07-06 13:10:00,183.0,183.18,182.95,182.99,2052.0,183.0,183.18,182.95,182.99,2052.0
2023-07-06 13:15:00,183.02,183.08,182.79,182.91,3288.0,183.02,183.08,182.79,182.91,3288.0
2023-07-06 13:20:00,182.98,183.06,182.97,183.06,800.0,182.98,183.06,182.97,183.06,800.0
2023-07-06 13:25:00,183.08,183.13,182.47,182.51,5441.0,183.08,183.13,182.47,182.51,5441.0
2023-07-06 13:30:00,182.59,182.59,182.11,182.24,4847.0,182.59,182.59,182.11,182.24,4847.0
2023-07-06 13:35:00,182.25,182.25,181.8,182.19,5641.0,182.25,182.25,181.8,182.19,5641.0
2023-07-06 13:40:00,182.25,182.37,182.02,182.11,1521.0,182.25,182.37,182.02,182.11,1521.0
2023-07-06 13:45:00,181.94,182.57,181.94,182.51,16039.0,181.94,182.57,181.94,182.51,16039.0
2023-07-06 13:50:00,182.59,182.63,182.19,182.4,3269.0,182.59,182.63,182.19,182.4,3269.0
2023-07-06 13:55:00,182.34,182.74,182.21,182.63,3960.0,182.34,182.74,182.21,182.63,3960.0
2023-07-06 14:00:00,182.74,182.74,182.09,182.19,5300.0,182.74,182.74,182.09,182.19,5300.0
2023-07-06 14:05:00,182.22,182.76,182.21,182.7,4877.0,182.22,182.76,182.21,182.7,4877.0
2023-07-06 14:10:00,182.58,182.66,182.45,182.59,2665.0,182.58,182.66,182.45,182.59,2665.0
2023-07-06 14:15:00,182.59,182.77,182.5,182.64,3184.0,182.59,182.77,182.5,182.64,3184.0
2023-07-06 14:20:00,182.73,182.77,182.46,182.64,4123.0,182.73,182.77,182.46,182.64,4123.0
2023-07-06 14:25:00,182.59,182.71,182.19,182.19,3503.0,182.59,182.71,182.19,182.19,3503.0
2023-07-06 14:30:00,182.34,182.57,182.29,182.44,7439.0,182.34,182.57,182.29,182.44,7439.0
2023-07-06 14:35:00,182.4,182.4,182.23,182.31,5379.0,182.4,182.4,182.23,182.31,5379.0
2023-07-06 14:40:00,182.26,182.59,182.26,182.59,4143.0,182.26,182.59,182.26,182.59,4143.0
2023-07-06 14:45:00,182.61,182.87,182.61,182.87,5505.0,182.61,182.87,182.61,182.87,5505.0
2023-07-06 14:50:00,182.8,182.95,182.65,182.94,6721.0,182.8,182.95,182.65,182.94,6721.0
2023-07-06 14:55:00,183.02,183.05,182.89,182.95,1785.0,183.02,183.05,182.89,182.95,1785.0
2023-07-06 15:00:00,183.01,183.21,182.96,183.18,3459.0,183.01,183.21,182.96,183.18,3459.0
2023-07-06 15:05:00,183.08,183.21,183.04,183.08,1599.0,183.08,183.21,183.04,183.08,1599.0
2023-07-06 15:10:00,183.09,183.09,182.62,182.9,4141.0,183.09,183.09,182.62,182.9,4141.0
2023-07-06 15:15:00,182.9,183.12,182.85,183.05,2400.0,182.9,183.12,182.85,183.05,2400.0
2023-07-06 15:20:00,183.06,183.46,182.91,183.39,9884.0,183.06,183.46,182.91,183.39,9884.0
2023-07-06 15:25:00,183.39,183.55,183.37,183.48,4371.0,183.39,183.55,183.37,183.48,4371.0
2023-07-06 15:30:00,183.61,183.91,183.56,183.81,5671.0,183.61,183.91,183.56,183.81,5671.0
2023-07-06 15:35:00,183.8,183.8,183.15,183.15,6227.0,183.8,183.8,183.15,183.15,6227.0
2023-07-06 15:40:00,183.13,183.31,183.09,183.11,12517.0,183.13,183.31,183.09,183.11,12517.0
2023-07-06 15:45:00,183.18,183.18,182.65,182.75,18658.0,183.18,183.18,182.65,182.75,18658.0
2023-07-06 15:50:00,182.89,183.29,182.89,183.16,13746.0,182.89,183.29,182.89,183.16,13746.0
2023-07-06 15:55:00,183.05,183.35,183.0,183.24,33668.0,183.05,183.35,183.0,183.24,33668.0
2023-07-07 09:30:00,190.87,194.24,189.38,191.75,139432.0,190.87,194.24,189.38,191.75,139432.0
2023-07-07 09:35:00,191.75,191.76,186.54,190.51,123680.0,191.75,191.76,186.54,190.51,123680.0
2023-07-07 09:40:00,190.28,191.79,189.08,190.97,28915.0,190.28,191.79,189.08,190.97,28915.0
2023-07-07 09:45:00,190.7,192.0,190.33,191.59,19010.0,190.7,192.0,190.33,191.59,19010.0
2023-07-07 09:50:00,191.45,192.19,190.27,191.39,22000.0,191.45,192.19,190.27,191.39,22000.0
2023-07-07 09:55:00,191.32,193.71,191.32,193.59,40405.0,191.32,193.71,191.32,193.59,40405.0
2023-07-07 10:00:00,193.58,194.42,192.58,192.92,46420.0,193.58,194.42,192.58,192.92,46420.0
2023-07-07 10:05:00,193.03,193.05,192.07,192.67,27974.0,193.03,193.05,192.07,192.67,27974.0
2023-07-07 10:10:00,192.69,192.81,191.71,192.1,16822.0,192.69,192.81,191.71,192.1,16822.0
2023-07-07 10:15:00,191.99,192.47,191.08,192.06,20971.0,191.99,192.47,191.08,192.06,20971.0
2023-07-07 10:20:00,192.25,192.34,191.09,191.54,12317.0,192.25,192.34,191.09,191.54,12317.0
2023-07-07 10:25:00,191.52,192.28,190.9,191.96,10226.0,191.52,192.28,190.9,191.96,10226.0
2023-07-07 10:30:00,191.85,192.13,190.93,191.32,9033.0,191.85,192.13,190.93,191.32,9033.0
2023-07-07 10:35:00,191.2,192.59,191.14,192.36,10412.0,191.2,192.59,191.14,192.36,10412.0
2023-07-07 10:40:00,192.28,192.43,191.19,191.52,7945.0,192.28,192.43,191.19,191.52,7945.0
2023-07-07 10:45:00,191.65,191.85,190.82,191.32,8423.0,191.65,191.85,190.82,191.32,8423.0
2023-07-07 10:50:00,191.52,191.78,191.19,191.47,5994.0,191.52,191.78,191.19,191.47,5994.0
2023-07-07 10:55:00,191.33,192.07,191.11,191.86,12736.0,191.33,192.07,191.11,191.86,12736.0
2023-07-07 11:00:00,192.0,192.49,191.77,192.28,19010.0,192.0,192.49,191.77,192.28,19010.0
2023-07-07 11:05:00,192.39,192.48,191.2,191.28,12909.0,192.39,192.48,191.2,191.28,12909.0
2023-07-07 11:10:00,191.0,191.51,190.7,190.75,13357.0,191.0,191.51,190.7,190.75,13357.0
2023-07-07 11:15:00,190.75,190.94,190.33,190.91,12526.0,190.75,190.94,190.33,190.91,12526.0
2023-07-07 11:20:00,190.81,191.91,190.69,191.51,18664.0,190.81,191.91,190.69,191.51,18664.0
2023-07-07 11:25:00,191.6,191.77,191.19,191.19,6377.0,191.6,191.77,191.19,191.19,6377.0
2023-07-07 11:30:00,191.27,192.11,191.19,192.11,10094.0,191.27,192.11,191.19,192.11,10094.0
2023-07-07 11:35:00,191.94,192.92,191.82,192.74,27090.0,191.94,192.92,191.82,192.74,27090.0
2023-07-07 11:40:00,192.8,193.0,192.29,192.94,11548.0,192.8,193.0,192.29,192.94,11548.0
2023-07-07 11:45:00,192.98,192.99,191.85,192.54,12117.0,192.98,192.99,191.85,192.54,12117.0
2023-07-07 11:50:00,192.34,192.51,192.0,192.26,4760.0,192.34,192.51,192.0,192.26,4760.0
2023-07-07 11:55:00,192.2,192.48,192.1,192.44,6312.0,192.2,192.48,192.1,192.44,6312.0
2023-07-07 12:00:00,192.24,192.24,191.65,191.76,19114.0,192.24,192.24,191.65,191.76,19114.0
2023-07-07 12:05:00,191.74,192.19,191.74,192.16,4211.0,191.74,192.19,191.74,192.16,4211.0
2023-07-07 12:10:00,192.1,192.22,191.92,192.22,3600.0,192.1,192.22,191.92,192.22,3600.0
2023-07-07 12:15:00,192.19,192.28,191.97,192.1,4382.0,192.19,192.28,191.97,192.1,4382.0
2023-07-07 12:20:00,192.09,192.09,191.6,191.61,5457.0,192.09,192.09,191.6,191.61,5457.0
2023-07-07 12:25:00,191.63,191.7,191.33,191.6,3746.0,191.63,191.7,191.33,191.6,3746.0
2023-07-07 12:30:00,191.6,191.63,191.22,191.22,5401.0,191.6,191.63,191.22,191.22,5401.0
2023-07-07 12:35:00,191.32,191.75,191.3,191.75,3850.0,191.32,191.75,191.3,191.75,3850.0
2023-07-07 12:40:00,191.76,191.84,191.41,191.42,7600.0,191.76,191.84,191.41,191.42,7600.0
2023-07-07 12:45:00,191.57,192.31,191.56,191.7,4847.0,191.57,192.31,191.56,191.7,4847.0
2023-07-07 12:50:00,191.49,192.14,191.42,192.09,3389.0,191.49,192.14,191.42,192.09,3389.0
2023-07-07 12:55:00,192.1,192.17,191.93,192.08,2000.0,192.1,192.17,191.93,192.08,2000.0
2023-07-07 13:00:00,192.06,192.2,191.68,191.88,2887.0,192.06,192.2,191.68,191.88,2887.0
2023-07-07 13:05:00,191.82,191.82,191.55,191.58,1900.0,191.82,191.82,191.55,191.58,1900.0
2023-07-07 13:10:00,191.5,191.5,191.24,191.24,3188.0,191.5,191.5,191.24,191.24,3188.0
2023-07-07 13:15:00,191.34,191.5,191.2,191.39,6221.0,191.34,191.5,191.2,191.39,6221.0
2023-07-07 13:20:00,191.25,191.44,190.81,191.02,12063.0,191.25,191.44,190.81,191.02,12063.0
2023-07-07 13:25:00,190.84,191.0,190.71,190.82,12608.0,190.84,191.0,190.71,190.82,12608.0
2023-07-07 13:30:00,190.93,191.81,190.93,191.71,10217.0,190.93,191.81,190.93,191.71,10217.0
2023-07-07 13:35:00,191.79,191.79,190.92,191.1,4018.0,191.79,191.79,190.92,191.1,4018.0
2023-07-07 13:40:00,191.14,191.26,191.04,191.18,2600.0,191.14,191.26,191.04,191.18,2600.0
2023-07-07 13:45:00,191.3,191.83,191.29,191.83,4233.0,191.3,191.83,191.29,191.83,4233.0
2023-07-07 13:50:00,191.73,191.99,191.62,191.72,4426.0,191.73,191.99,191.62,191.72,4426.0
2023-07-07 13:55:00,191.76,191.8,191.46,191.5,2824.0,191.76,191.8,191.46,191.5,2824.0
2023-07-07 14:00:00,191.7,192.0,191.7,191.97,5201.0,191.7,192.0,191.7,191.97,5201.0
2023-07-07 14:05:00,192.0,192.25,191.93,191.93,7704.0,192.0,192.25,191.93,191.93,7704.0
2023-07-07 14:10:00,191.87,192.19,191.8,192.08,6445.0,191.87,192.19,191.8,192.08,6445.0
2023-07-07 14:15:00,192.13,192.37,192.12,192.12,2297.0,192.13,192.37,192.12,192.12,2297.0
2023-07-07 14:20:00,192.05,192.21,191.98,192.08,3211.0,192.05,192.21,191.98,192.08,3211.0
2023-07-07 14:25:00,192.17,192.17,191.97,192.13,6173.0,192.17,192.17,191.97,192.13,6173.0
2023-07-07 14:30:00,192.18,192.31,192.15,192.28,4874.0,192.18,192.31,192.15,192.28,4874.0
2023-07-07 14:35:00,192.16,192.25,191.89,191.93,5529.0,192.16,192.25,191.89,191.93,5529.0
2023-07-07 14:40:00,191.9,192.02,191.7,191.85,4522.0,191.9,192.02,191.7,191.85,4522.0
2023-07-07 14:45:00,191.87,191.92,191.23,191.23,8515.0,191.87,191.92,191.23,191.23,8515.0
2023-07-07 14:50:00,191.25,191.27,191.06,191.12,4052.0,191.25,191.27,191.06,191.12,4052.0
2023-07-07 14:55:00,191.06,191.27,190.96,191.25,4937.0,191.06,191.27,190.96,191.25,4937.0
2023-07-07 15:00:00,191.24,191.25,190.71,190.86,9936.0,191.24,191.25,190.71,190.86,9936.0
2023-07-07 15:05:00,190.81,190.99,190.8,190.9,5126.0,190.81,190.99,190.8,190.9,5126.0
2023-07-07 15:10:00,190.88,191.34,190.88,191.22,5860.0,190.88,191.34,190.88,191.22,5860.0
2023-07-07 15:15:00,191.2,191.28,190.82,190.82,5758.0,191.2,191.28,190.82,190.82,5758.0
2023-07-07 15:20:00,190.88,190.9,190.64,190.78,10597.0,190.88,190.9,190.64,190.78,10597.0
2023-07-07 15:25:00,190.73,190.86,190.05,190.06,8190.0,190.73,190.86,190.05,190.06,8190.0
2023-07-07 15:30:00,190.09,190.45,190.0,190.31,15766.0,190.09,190.45,190.0,190.31,15766.0
2023-07-07 15:35:00,190.35,190.54,190.15,190.29,6380.0,190.35,190.54,190.15,190.29,6380.0
2023-07-07 15:40:00,190.34,190.34,189.79,189.79,21403.0,190.34,190.34,189.79,189.79,21403.0
2023-07-07 15:45:00,189.86,189.89,189.36,189.45,18566.0,189.86,189.89,189.36,189.45,18566.0
2023-07-07 15:50:00,189.49,189.78,189.4,189.44,22910.0,189.49,189.78,189.4,189.44,22910.0
2023-07-07 15:55:00,189.44,189.5,189.02,189.15,45855.0,189.44,189.5,189.02,189.15,45855.0
2023-07-10 09:30:00,188.0,189.91,185.52,186.45,54603.0,188.0,189.91,185.52,186.45,54603.0
2023-07-10 09:35:00,185.86,186.56,183.63,185.0,30577.0,185.86,186.56,183.63,185.0,30577.0
2023-07-10 09:40:00,185.19,185.19,183.13,183.16,24482.0,185.19,185.19,183.13,183.16,24482.0
2023-07-10 09:45:00,183.31,184.49,182.77,184.22,32840.0,183.31,184.49,182.77,184.22,32840.0
2023-07-10 09:50:00,184.23,185.15,183.43,184.34,38688.0,184.23,185.15,183.43,184.34,38688.0
2023-07-10 09:55:00,184.16,185.78,183.96,185.68,14548.0,184.16,185.78,183.96,185.68,14548.0
2023-07-10 10:00:00,185.77,187.16,185.65,187.04,30283.0,185.77,187.16,185.65,187.04,30283.0
2023-07-10 10:05:00,187.17,188.7,186.73,188.7,16912.0,187.17,188.7,186.73,188.7,16912.0
2023-07-10 10:10:00,188.69,189.24,187.94,188.47,21384.0,188.69,189.24,187.94,188.47,21384.0
2023-07-10 10:15:00,188.45,189.14,188.23,188.58,13537.0,188.45,189.14,188.23,188.58,13537.0
2023-07-10 10:20:00,188.75,189.05,188.37,188.83,4899.0,188.75,189.05,188.37,188.83,4899.0
2023-07-10 10:25:00,188.66,188.66,187.04,187.57,11437.0,188.66,188.66,187.04,187.57,11437.0
2023-07-10 10:30:00,187.64,187.77,187.2,187.44,7124.0,187.64,187.77,187.2,187.44,7124.0
2023-07-10 10:35:00,187.65,188.22,187.57,188.04,4740.0,187.65,188.22,187.57,188.04,4740.0
2023-07-10 10:40:00,188.03,188.33,187.83,188.05,6223.0,188.03,188.33,187.83,188.05,6223.0
2023-07-10 10:45:00,187.88,188.51,187.88,188.5,6148.0,187.88,188.51,187.88,188.5,6148.0
2023-07-10 10:50:00,188.5,188.65,188.09,188.3,8629.0,188.5,188.65,188.09,188.3,8629.0
2023-07-10 10:55:00,188.15,188.24,187.84,188.03,2200.0,188.15,188.24,187.84,188.03,2200.0
2023-07-10 11:00:00,188.15,188.29,187.91,188.03,3203.0,188.15,188.29,187.91,188.03,3203.0
2023-07-10 11:05:00,187.95,188.14,187.45,187.46,3762.0,187.95,188.14,187.45,187.46,3762.0
2023-07-10 11:10:00,187.26,187.53,187.1,187.1,3323.0,187.26,187.53,187.1,187.1,3323.0
2023-07-10 11:15:00,187.23,187.53,186.68,186.72,2152.0,187.23,187.53,186.68,186.72,2152.0
2023-07-10 11:20:00,187.04,187.35,186.71,187.18,3808.0,187.04,187.35,186.71,187.18,3808.0
2023-07-10 11:25:00,187.27,187.32,186.95,187.21,1715.0,187.27,187.32,186.95,187.21,1715.0
2023-07-10 11:30:00,187.07,187.74,187.0,187.74,2568.0,187.07,187.74,187.0,187.74,2568.0
2023-07-10 11:35:00,187.98,188.38,187.93,188.27,2465.0,187.98,188.38,187.93,188.27,2465.0
2023-07-10 11:40:00,188.56,188.86,188.41,188.85,4100.0,188.56,188.86,188.41,188.85,4100.0
2023-07-10 11:45:00,188.83,189.0,188.35,188.43,7694.0,188.83,189.0,188.35,188.43,7694.0
2023-07-10 11:50:00,188.39,188.95,188.38,188.48,6698.0,188.39,188.95,188.38,188.48,6698.0
2023-07-10 11:55:00,188.2,188.59,188.19,188.56,3319.0,188.2,188.59,188.19,188.56,3319.0
2023-07-10 12:00:00,188.55,188.59,187.5,188.11,10780.0,188.55,188.59,187.5,188.11,10780.0
2023-07-10 12:05:00,188.12,188.2,187.89,187.9,1945.0,188.12,188.2,187.89,187.9,1945.0
2023-07-10 12:10:00,187.86,187.9,187.82,187.86,1100.0,187.86,187.9,187.82,187.86,1100.0
2023-07-10 12:15:00,187.82,188.37,187.82,188.37,6759.0,187.82,188.37,187.82,188.37,6759.0
2023-07-10 12:20:00,188.35,189.15,188.35,189.08,5010.0,188.35,189.15,188.35,189.08,5010.0
2023-07-10 12:25:00,189.07,189.48,189.07,189.47,3952.0,189.07,189.48,189.07,189.47,3952.0
2023-07-10 12:30:00,189.58,189.58,189.21,189.55,5270.0,189.58,189.58,189.21,189.55,5270.0
2023-07-10 12:35:00,189.46,189.88,189.43,189.53,6967.0,189.46,189.88,189.43,189.53,6967.0
2023-07-10 12:40:00,189.43,189.55,189.37,189.49,1700.0,189.43,189.55,189.37,189.49,1700.0
2023-07-10 12:45:00,189.42,189.43,189.22,189.3,2317.0,189.42,189.43,189.22,189.3,2317.0
2023-07-10 12:50:00,189.19,189.44,189.1,189.23,2585.0,189.19,189.44,189.1,189.23,2585.0
2023-07-10 12:55:00,189.22,189.34,189.1,189.31,816.0,189.22,189.34,189.1,189.31,816.0
2023-07-10 13:00:00,189.31,189.85,189.24,189.81,3291.0,189.31,189.85,189.24,189.81,3291.0
2023-07-10 13:05:00,189.89,190.05,189.73,189.73,4591.0,189.89,190.05,189.73,189.73,4591.0
2023-07-10 13:10:00,189.75,190.38,189.75,190.38,2949.0,189.75,190.38,189.75,190.38,2949.0
2023-07-10 13:15:00,190.31,190.51,190.13,190.41,7889.0,190.31,190.51,190.13,190.41,7889.0
2023-07-10 13:20:00,190.32,190.84,190.32,190.76,4721.0,190.32,190.84,190.32,190.76,4721.0
2023-07-10 13:25:00,190.67,191.13,190.53,190.82,5323.0,190.67,191.13,190.53,190.82,5323.0
2023-07-10 13:30:00,190.91,191.39,190.9,191.39,6938.0,190.91,191.39,190.9,191.39,6938.0
2023-07-10 13:35:00,191.39,191.68,191.38,191.57,6309.0,191.39,191.68,191.38,191.57,6309.0
2023-07-10 13:40:00,191.58,191.86,191.27,191.85,6596.0,191.58,191.86,191.27,191.85,6596.0
2023-07-10 13:45:00,191.87,191.87,191.29,191.75,7496.0,191.87,191.87,191.29,191.75,7496.0
2023-07-10 13:50:00,191.7,191.95,191.53,191.75,10811.0,191.7,191.95,191.53,191.75,10811.0
2023-07-10 13:55:00,191.74,192.18,191.67,192.17,5918.0,191.74,192.18,191.67,192.17,5918.0
2023-07-10 14:00:00,192.18,192.34,191.81,192.07,10523.0,192.18,192.34,191.81,192.07,10523.0
2023-07-10 14:05:00,192.11,192.38,192.08,192.09,7523.0,192.11,192.38,192.08,192.09,7523.0
2023-07-10 14:10:00,192.15,192.78,192.15,192.7,16056.0,192.15,192.78,192.15,192.7,16056.0
2023-07-10 14:15:00,192.62,192.82,192.36,192.47,6476.0,192.62,192.82,192.36,192.47,6476.0
2023-07-10 14:20:00,192.55,192.62,191.91,192.02,5308.0,192.55,192.62,191.91,192.02,5308.0
2023-07-10 14:25:00,192.01,192.39,191.94,192.34,7147.0,192.01,192.39,191.94,192.34,7147.0
2023-07-10 14:30:00,192.32,192.56,191.91,192.17,14944.0,192.32,192.56,191.91,192.17,14944.0
2023-07-10 14:35:00,192.07,192.61,192.07,192.56,3742.0,192.07,192.61,192.07,192.56,3742.0
2023-07-10 14:40:00,192.41,192.42,192.18,192.19,700.0,192.41,192.42,192.18,192.19,700.0
2023-07-10 14:45:00,191.98,192.04,191.72,192.04,3089.0,191.98,192.04,191.72,192.04,3089.0
2023-07-10 14:50:00,192.19,192.33,191.98,192.01,2873.0,192.19,192.33,191.98,192.01,2873.0
2023-07-10 14:55:00,191.99,192.28,191.97,191.98,7018.0,191.99,192.28,191.97,191.98,7018.0
2023-07-10 15:00:00,192.0,192.39,192.0,192.24,3891.0,192.0,192.39,192.0,192.24,3891.0
2023-07-10 15:05:00,192.36,192.67,192.36,192.56,3227.0,192.36,192.67,192.36,192.56,3227.0
2023-07-10 15:10:00,192.59,192.95,192.59,192.83,8043.0,192.59,192.95,192.59,192.83,8043.0
2023-07-10 15:15:00,192.87,193.17,192.57,193.16,8719.0,192.87,193.17,192.57,193.16,8719.0
2023-07-10 15:20:00,193.17,193.28,192.63,192.64,9568.0,193.17,193.28,192.63,192.64,9568.0
2023-07-10 15:25:00,192.58,192.62,192.27,192.28,5127.0,192.58,192.62,192.27,192.28,5127.0
2023-07-10 15:30:00,192.27,192.39,192.06,192.25,11117.0,192.27,192.39,192.06,192.25,11117.0
2023-07-10 15:35:00,192.3,192.43,192.07,192.25,6178.0,192.3,192.43,192.07,192.25,6178.0
2023-07-10 15:40:00,192.27,192.47,192.06,192.25,10734.0,192.27,192.47,192.06,192.25,10734.0
2023-07-10 15:45:00,192.25,192.31,191.54,191.57,15049.0,192.25,192.31,191.54,191.57,15049.0
2023-07-10 15:50:00,191.34,191.45,190.89,190.89,34452.0,191.34,191.45,190.89,190.89,34452.0
2023-07-10 15:55:00,190.87,190.95,190.62,190.88,65466.0,190.87,190.95,190.62,190.88,65466.0
2023-07-11 09:30:00,192.45,192.63,189.7,190.18,32484.0,192.45,192.63,189.7,190.18,32484.0
2023-07-11 09:35:00,190.27,190.27,188.16,188.27,11705.0,190.27,190.27,188.16,188.27,11705.0
2023-07-11 09:40:00,188.35,188.81,187.89,188.81,43577.0,188.35,188.81,187.89,188.81,43577.0
2023-07-11 09:45:00,188.99,189.54,188.89,189.24,8314.0,188.99,189.54,188.89,189.24,8314.0
2023-07-11 09:50:00,188.98,189.41,188.16,189.21,10547.0,188.98,189.41,188.16,189.21,10547.0
2023-07-11 09:55:00,189.22,190.36,189.01,190.32,10258.0,189.22,190.36,189.01,190.32,10258.0
2023-07-11 10:00:00,190.41,190.78,190.03,190.26,11617.0,190.41,190.78,190.03,190.26,11617.0
2023-07-11 10:05:00,190.0,190.21,189.28,190.21,15440.0,190.0,190.21,189.28,190.21,15440.0
2023-07-11 10:10:00,189.89,189.97,189.04,189.63,5029.0,189.89,189.97,189.04,189.63,5029.0
2023-07-11 10:15:00,189.44,190.36,189.44,190.2,8069.0,189.44,190.36,189.44,190.2,8069.0
2023-07-11 10:20:00,190.2,190.68,189.88,190.33,5856.0,190.2,190.68,189.88,190.33,5856.0
2023-07-11 10:25:00,190.12,190.62,190.0,190.16,6954.0,190.12,190.62,190.0,190.16,6954.0
2023-07-11 10:30:00,190.27,190.39,189.2,189.36,6521.0,190.27,190.39,189.2,189.36,6521.0
2023-07-11 10:35:00,189.36,189.75,188.7,188.7,9080.0,189.36,189.75,188.7,188.7,9080.0
2023-07-11 10:40:00,188.68,188.97,188.39,188.84,11328.0,188.68,188.97,188.39,188.84,11328.0
2023-07-11 10:45:00,188.75,188.77,188.44,188.69,4175.0,188.75,188.77,188.44,188.69,4175.0
2023-07-11 10:50:00,188.64,188.89,188.27,188.27,4284.0,188.64,188.89,188.27,188.27,4284.0
2023-07-11 10:55:00,188.78,189.81,188.78,189.7,8219.0,188.78,189.81,188.78,189.7,8219.0
2023-07-11 11:00:00,189.63,190.24,189.53,189.7,3551.0,189.63,190.24,189.53,189.7,3551.0
2023-07-11 11:05:00,189.62,189.62,188.96,188.96,1194.0,189.62,189.62,188.96,188.96,1194.0
2023-07-11 11:10:00,188.96,189.35,188.88,189.35,4264.0,188.96,189.35,188.88,189.35,4264.0
2023-07-11 11:15:00,189.31,189.4,188.77,188.87,2052.0,189.31,189.4,188.77,188.87,2052.0
2023-07-11 11:20:00,188.75,188.99,188.68,188.98,2255.0,188.75,188.99,188.68,188.98,2255.0
2023-07-11 11:25:00,188.97,188.97,188.5,188.75,1300.0,188.97,188.97,188.5,188.75,1300.0
2023-07-11 11:30:00,188.65,189.1,188.62,189.04,3907.0,188.65,189.1,188.62,189.04,3907.0
2023-07-11 11:35:00,189.04,189.16,188.8,188.94,3575.0,189.04,189.16,188.8,188.94,3575.0
2023-07-11 11:40:00,188.93,189.23,188.91,189.23,2794.0,188.93,189.23,188.91,189.23,2794.0
2023-07-11 11:45:00,189.11,189.16,188.19,188.37,3277.0,189.11,189.16,188.19,188.37,3277.0
2023-07-11 11:50:00,188.4,188.47,188.05,188.47,3646.0,188.4,188.47,188.05,188.47,3646.0
2023-07-11 11:55:00,188.48,188.65,188.43,188.62,1262.0,188.48,188.65,188.43,188.62,1262.0
2023-07-11 12:00:00,188.58,188.88,188.5,188.88,4286.0,188.58,188.88,188.5,188.88,4286.0
2023-07-11 12:05:00,188.81,188.93,188.81,188.92,500.0,188.81,188.93,188.81,188.92,500.0
2023-07-11 12:10:00,188.98,189.21,188.93,189.19,2542.0,188.98,189.21,188.93,189.19,2542.0
2023-07-11 12:15:00,189.25,189.47,188.89,188.91,3812.0,189.25,189.47,188.89,188.91,3812.0
2023-07-11 12:20:00,189.02,189.03,188.91,188.94,1405.0,189.02,189.03,188.91,188.94,1405.0
2023-07-11 12:25:00,188.89,188.91,188.65,188.73,2850.0,188.89,188.91,188.65,188.73,2850.0
2023-07-11 12:30:00,188.58,189.0,188.53,188.82,3731.0,188.58,189.0,188.53,188.82,3731.0
2023-07-11 12:35:00,188.77,189.14,188.74,189.09,2570.0,188.77,189.14,188.74,189.09,2570.0
2023-07-11 12:40:00,188.84,189.09,188.84,188.93,1626.0,188.84,189.09,188.84,188.93,1626.0
2023-07-11 12:45:00,188.92,189.01,188.85,188.85,700.0,188.92,189.01,188.85,188.85,700.0
2023-07-11 12:50:00,188.94,189.28,188.9,189.28,1069.0,188.94,189.28,188.9,189.28,1069.0
2023-07-11 12:55:00,189.21,189.32,189.01,189.24,2685.0,189.21,189.32,189.01,189.24,2685.0
2023-07-11 13:00:00,189.27,189.68,189.27,189.57,4700.0,189.27,189.68,189.27,189.57,4700.0
2023-07-11 13:05:00,189.93,190.14,189.93,189.94,1328.0,189.93,190.14,189.93,189.94,1328.0
2023-07-11 13:10:00,190.05,190.15,189.57,189.58,6226.0,190.05,190.15,189.57,189.58,6226.0
2023-07-11 13:15:00,189.7,189.78,189.38,189.39,3107.0,189.7,189.78,189.38,189.39,3107.0
2023-07-11 13:20:00,189.37,189.71,189.22,189.23,2757.0,189.37,189.71,189.22,189.23,2757.0
2023-07-11 13:25:00,189.28,189.48,189.2,189.32,1353.0,189.28,189.48,189.2,189.32,1353.0
2023-07-11 13:30:00,189.47,189.47,189.47,189.47,200.0,189.47,189.47,189.47,189.47,200.0
2023-07-11 13:35:00,189.61,189.77,189.4,189.51,4600.0,189.61,189.77,189.4,189.51,4600.0
2023-07-11 13:40:00,189.58,189.58,189.36,189.45,1168.0,189.58,189.58,189.36,189.45,1168.0
2023-07-11 13:45:00,189.47,189.66,189.29,189.3,1847.0,189.47,189.66,189.29,189.3,1847.0
2023-07-11 13:50:00,189.22,189.51,189.09,189.13,1542.0,189.22,189.51,189.09,189.13,1542.0
2023-07-11 13:55:00,189.07,189.14,188.68,188.71,7089.0,189.07,189.14,188.68,188.71,7089.0
2023-07-11 14:00:00,188.64,188.66,188.3,188.49,5942.0,188.64,188.66,188.3,188.49,5942.0
2023-07-11 14:05:00,188.42,188.68,188.42,188.62,2731.0,188.42,188.68,188.42,188.62,2731.0
2023-07-11 14:10:00,188.81,188.98,188.55,188.68,3763.0,188.81,188.98,188.55,188.68,3763.0
2023-07-11 14:15:00,188.69,188.69,188.29,188.46,4486.0,188.69,188.69,188.29,188.46,4486.0
2023-07-11 14:20:00,188.46,188.59,188.32,188.58,3465.0,188.46,188.59,188.32,188.58,3465.0
2023-07-11 14:25:00,188.51,188.85,188.39,188.85,3000.0,188.51,188.85,188.39,188.85,3000.0
2023-07-11 14:30:00,188.85,188.89,188.53,188.63,3063.0,188.85,188.89,188.53,188.63,3063.0
2023-07-11 14:35:00,188.74,188.79,188.72,188.78,950.0,188.74,188.79,188.72,188.78,950.0
2023-07-11 14:40:00,188.84,189.11,188.8,189.11,2714.0,188.84,189.11,188.8,189.11,2714.0
2023-07-11 14:45:00,189.07,189.42,189.02,189.42,3774.0,189.07,189.42,189.02,189.42,3774.0
2023-07-11 14:50:00,189.29,189.45,189.29,189.45,1293.0,189.29,189.45,189.29,189.45,1293.0
2023-07-11 14:55:00,189.52,189.64,189.51,189.57,1482.0,189.52,189.64,189.51,189.57,1482.0
2023-07-11 15:00:00,189.73,189.79,189.56,189.57,4208.0,189.73,189.79,189.56,189.57,4208.0
2023-07-11 15:05:00,189.61,189.63,188.9,189.24,7559.0,189.61,189.63,188.9,189.24,7559.0
2023-07-11 15:10:00,189.36,189.58,189.36,189.41,2895.0,189.36,189.58,189.36,189.41,2895.0
2023-07-11 15:15:00,189.47,189.73,189.47,189.71,1400.0,189.47,189.73,189.47,189.71,1400.0
2023-07-11 15:20:00,189.78,189.93,189.65,189.89,3121.0,189.78,189.93,189.65,189.89,3121.0
2023-07-11 15:25:00,189.95,189.95,189.66,189.81,5216.0,189.95,189.95,189.66,189.81,5216.0
2023-07-11 15:30:00,189.82,189.82,189.38,189.52,6413.0,189.82,189.82,189.38,189.52,6413.0
2023-07-11 15:35:00,189.46,189.72,189.46,189.48,4110.0,189.46,189.72,189.46,189.48,4110.0
2023-07-11 15:40:00,189.53,189.88,189.46,189.81,6710.0,189.53,189.88,189.46,189.81,6710.0
2023-07-11 15:45:00,189.85,190.24,189.81,190.24,7154.0,189.85,190.24,189.81,190.24,7154.0
2023-07-11 15:50:00,190.41,190.6,190.11,190.19,22476.0,190.41,190.6,190.11,190.19,22476.0
2023-07-11 15:55:00,190.29,190.29,189.62,189.62,38372.0,190.29,190.29,189.62,189.62,38372.0
2023-07-12 09:30:00,191.21,192.0,190.54,190.54,20568.0,191.21,192.0,190.54,190.54,20568.0
2023-07-12 09:35:00,190.87,193.42,190.56,193.25,18879.0,190.87,193.42,190.56,193.25,18879.0
2023-07-12 09:40:00,193.14,193.83,192.4,192.49,32414.0,193.14,193.83,192.4,192.49,32414.0
2023-07-12 09:45:00,192.32,192.32,190.96,191.44,9887.0,192.32,192.32,190.96,191.44,9887.0
2023-07-12 09:50:00,191.63,192.89,191.63,192.81,8223.0,191.63,192.89,191.63,192.81,8223.0
2023-07-12 09:55:00,192.55,192.86,191.92,192.8,21531.0,192.55,192.86,191.92,192.8,21531.0
2023-07-12 10:00:00,192.61,193.09,191.87,192.5,33364.0,192.61,193.09,191.87,192.5,33364.0
2023-07-12 10:05:00,192.38,192.73,191.96,192.67,10961.0,192.38,192.73,191.96,192.67,10961.0
2023-07-12 10:10:00,192.73,193.11,192.51,193.0,16052.0,192.73,193.11,192.51,193.0,16052.0
2023-07-12 10:15:00,192.96,192.96,192.34,192.47,18549.0,192.96,192.96,192.34,192.47,18549.0
2023-07-12 10:20:00,192.48,192.93,192.11,192.79,5139.0,192.48,192.93,192.11,192.79,5139.0
2023-07-12 10:25:00,192.8,193.2,192.22,193.0,6743.0,192.8,193.2,192.22,193.0,6743.0
2023-07-12 10:30:00,193.0,193.82,193.0,193.65,18050.0,193.0,193.82,193.0,193.65,18050.0
2023-07-12 10:35:00,193.64,194.86,193.63,194.84,28827.0,193.64,194.86,193.63,194.84,28827.0
2023-07-12 10:40:00,194.84,195.21,194.27,194.5,20026.0,194.84,195.21,194.27,194.5,20026.0
2023-07-12 10:45:00,194.41,195.26,194.36,195.26,12302.0,194.41,195.26,194.36,195.26,12302.0
2023-07-12 10:50:00,195.4,195.87,195.22,195.3,29734.0,195.4,195.87,195.22,195.3,29734.0
2023-07-12 10:55:00,195.3,195.35,194.74,195.12,16584.0,195.3,195.35,194.74,195.12,16584.0
2023-07-12 11:00:00,195.12,195.42,194.9,195.32,12718.0,195.12,195.42,194.9,195.32,12718.0
2023-07-12 11:05:00,195.3,196.49,194.9,195.99,25312.0,195.3,196.49,194.9,195.99,25312.0
2023-07-12 11:10:00,195.9,196.0,195.79,195.82,11695.0,195.9,196.0,195.79,195.82,11695.0
2023-07-12 11:15:00,195.88,196.79,195.82,196.58,14094.0,195.88,196.79,195.82,196.58,14094.0
2023-07-12 11:20:00,196.54,196.63,195.47,195.6,9693.0,196.54,196.63,195.47,195.6,9693.0
2023-07-12 11:25:00,195.47,195.57,194.49,194.58,6128.0,195.47,195.57,194.49,194.58,6128.0
2023-07-12 11:30:00,194.57,194.58,194.14,194.27,15067.0,194.57,194.58,194.14,194.27,15067.0
2023-07-12 11:35:00,194.16,194.45,193.73,193.79,7550.0,194.16,194.45,193.73,193.79,7550.0
2023-07-12 11:40:00,193.72,194.59,193.33,194.26,22057.0,193.72,194.59,193.33,194.26,22057.0
2023-07-12 11:45:00,194.3,194.79,194.14,194.44,7003.0,194.3,194.79,194.14,194.44,7003.0
2023-07-12 11:50:00,194.59,194.85,194.34,194.8,8567.0,194.59,194.85,194.34,194.8,8567.0
2023-07-12 11:55:00,194.88,195.05,194.54,195.05,9502.0,194.88,195.05,194.54,195.05,9502.0
2023-07-12 12:00:00,194.9,194.9,194.28,194.35,9856.0,194.9,194.9,194.28,194.35,9856.0
2023-07-12 12:05:00,194.42,194.51,193.9,194.13,16053.0,194.42,194.51,193.9,194.13,16053.0
2023-07-12 12:10:00,194.13,195.15,193.95,194.9,10487.0,194.13,195.15,193.95,194.9,10487.0
2023-07-12 12:15:00,195.13,195.13,194.44,194.44,8911.0,195.13,195.13,194.44,194.44,8911.0
2023-07-12 12:20:00,194.52,194.71,194.46,194.63,4103.0,194.52,194.71,194.46,194.63,4103.0
2023-07-12 12:25:00,194.59,194.62,193.64,193.88,7967.0,194.59,194.62,193.64,193.88,7967.0
2023-07-12 12:30:00,193.91,194.41,193.86,194.4,7122.0,193.91,194.41,193.86,194.4,7122.0
2023-07-12 12:35:00,194.37,194.37,194.11,194.22,4705.0,194.37,194.37,194.11,194.22,4705.0
2023-07-12 12:40:00,193.97,194.02,193.42,193.42,2665.0,193.97,194.02,193.42,193.42,2665.0
2023-07-12 12:45:00,193.32,193.59,193.11,193.59,7023.0,193.32,193.59,193.11,193.59,7023.0
2023-07-12 12:50:00,193.6,193.82,193.6,193.74,1368.0,193.6,193.82,193.6,193.74,1368.0
2023-07-12 12:55:00,193.65,193.79,193.33,193.55,5625.0,193.65,193.79,193.33,193.55,5625.0
2023-07-12 13:00:00,193.5,193.93,193.5,193.82,5455.0,193.5,193.93,193.5,193.82,5455.0
2023-07-12 13:05:00,193.99,194.54,193.98,194.24,5733.0,193.99,194.54,193.98,194.24,5733.0
2023-07-12 13:10:00,194.2,194.25,194.11,194.25,3580.0,194.2,194.25,194.11,194.25,3580.0
2023-07-12 13:15:00,194.31,194.62,194.04,194.62,4654.0,194.31,194.62,194.04,194.62,4654.0
2023-07-12 13:20:00,194.47,194.88,194.47,194.73,7005.0,194.47,194.88,194.47,194.73,7005.0
2023-07-12 13:25:00,194.84,195.18,194.82,194.96,6053.0,194.84,195.18,194.82,194.96,6053.0
2023-07-12 13:30:00,194.95,195.25,194.94,195.25,7448.0,194.95,195.25,194.94,195.25,7448.0
2023-07-12 13:35:00,195.23,195.23,194.7,194.7,3763.0,195.23,195.23,194.7,194.7,3763.0
2023-07-12 13:40:00,194.88,194.98,194.8,194.96,1700.0,194.88,194.98,194.8,194.96,1700.0
2023-07-12 13:45:00,195.06,195.34,194.75,194.77,9432.0,195.06,195.34,194.75,194.77,9432.0
2023-07-12 13:50:00,194.86,195.15,194.85,195.06,3632.0,194.86,195.15,194.85,195.06,3632.0
2023-07-12 13:55:00,194.99,195.15,194.96,195.12,5860.0,194.99,195.15,194.96,195.12,5860.0
2023-07-12 14:00:00,195.07,195.67,194.61,195.51,21822.0,195.07,195.67,194.61,195.51,21822.0
2023-07-12 14:05:00,195.49,195.92,195.35,195.84,23154.0,195.49,195.92,195.35,195.84,23154.0
2023-07-12 14:10:00,195.73,196.25,195.73,196.22,11983.0,195.73,196.25,195.73,196.22,11983.0
2023-07-12 14:15:00,196.15,196.34,195.98,195.98,5253.0,196.15,196.34,195.98,195.98,5253.0
2023-07-12 14:20:00,195.98,196.18,195.79,196.18,3500.0,195.98,196.18,195.79,196.18,3500.0
2023-07-12 14:25:00,196.17,196.55,196.14,196.22,4491.0,196.17,196.55,196.14,196.22,4491.0
2023-07-12 14:30:00,196.11,196.26,196.01,196.05,6057.0,196.11,196.26,196.01,196.05,6057.0
2023-07-12 14:35:00,196.13,196.4,196.02,196.4,8212.0,196.13,196.4,196.02,196.4,8212.0
2023-07-12 14:40:00,196.4,196.65,196.2,196.55,13776.0,196.4,196.65,196.2,196.55,13776.0
2023-07-12 14:45:00,196.48,196.58,195.89,196.06,11857.0,196.48,196.58,195.89,196.06,11857.0
2023-07-12 14:50:00,196.0,196.0,195.57,195.69,8650.0,196.0,196.0,195.57,195.69,8650.0
2023-07-12 14:55:00,195.8,196.09,195.79,195.93,6254.0,195.8,196.09,195.79,195.93,6254.0
2023-07-12 15:00:00,195.95,196.38,195.85,196.34,5791.0,195.95,196.38,195.85,196.34,5791.0
2023-07-12 15:05:00,196.29,196.47,196.28,196.4,7729.0,196.29,196.47,196.28,196.4,7729.0
2023-07-12 15:10:00,196.39,196.56,196.24,196.43,5490.0,196.39,196.56,196.24,196.43,5490.0
2023-07-12 15:15:00,196.5,196.53,195.85,195.9,9333.0,196.5,196.53,195.85,195.9,9333.0
2023-07-12 15:20:00,195.91,195.98,195.2,195.56,18051.0,195.91,195.98,195.2,195.56,18051.0
2023-07-12 15:25:00,195.55,195.7,195.31,195.54,8743.0,195.55,195.7,195.31,195.54,8743.0
2023-07-12 15:30:00,195.68,195.89,195.38,195.81,6924.0,195.68,195.89,195.38,195.81,6924.0
2023-07-12 15:35:00,195.84,196.17,195.81,196.13,8143.0,195.84,196.17,195.81,196.13,8143.0
2023-07-12 15:40:00,196.16,196.73,195.97,196.63,15983.0,196.16,196.73,195.97,196.63,15983.0
2023-07-12 15:45:00,196.62,196.68,195.94,195.99,35468.0,196.62,196.68,195.94,195.99,35468.0
2023-07-12 15:50:00,195.9,195.9,195.15,195.17,49233.0,195.9,195.9,195.15,195.17,49233.0
2023-07-12 15:55:00,195.07,195.22,194.87,194.98,79581.0,195.07,195.22,194.87,194.98,79581.0
2023-07-13 09:30:00,196.69,197.09,195.96,196.11,20590.0,196.69,197.09,195.96,196.11,20590.0
2023-07-13 09:35:00,196.0,196.39,195.38,196.14,23680.0,196.0,196.39,195.38,196.14,23680.0
2023-07-13 09:40:00,196.09,196.53,194.8,194.94,34443.0,196.09,196.53,194.8,194.94,34443.0
2023-07-13 09:45:00,194.97,195.5,194.47,195.09,12317.0,194.97,195.5,194.47,195.09,12317.0
2023-07-13 09:50:00,195.19,196.28,194.92,195.79,11065.0,195.19,196.28,194.92,195.79,11065.0
2023-07-13 09:55:00,195.93,195.99,195.45,195.49,6090.0,195.93,195.99,195.45,195.49,6090.0
2023-07-13 10:00:00,195.53,195.77,194.84,195.77,9183.0,195.53,195.77,194.84,195.77,9183.0
2023-07-13 10:05:00,195.77,196.28,195.51,196.03,12997.0,195.77,196.28,195.51,196.03,12997.0
2023-07-13 10:10:00,196.0,196.59,195.93,196.47,10204.0,196.0,196.59,195.93,196.47,10204.0
2023-07-13 10:15:00,196.39,196.65,196.08,196.21,9740.0,196.39,196.65,196.08,196.21,9740.0
2023-07-13 10:20:00,196.21,197.35,196.21,197.24,16888.0,196.21,197.35,196.21,197.24,16888.0
2023-07-13 10:25:00,197.37,197.64,196.66,197.05,17172.0,197.37,197.64,196.66,197.05,17172.0
2023-07-13 10:30:00,196.96,196.96,194.98,195.42,16826.0,196.96,196.96,194.98,195.42,16826.0
2023-07-13 10:35:00,195.55,195.58,194.6,195.07,12734.0,195.55,195.58,194.6,195.07,12734.0
2023-07-13 10:40:00,195.03,195.29,194.83,195.23,4887.0,195.03,195.29,194.83,195.23,4887.0
2023-07-13 10:45:00,195.17,195.48,195.05,195.46,13252.0,195.17,195.48,195.05,195.46,13252.0
2023-07-13 10:50:00,195.58,195.83,195.41,195.81,6812.0,195.58,195.83,195.41,195.81,6812.0
2023-07-13 10:55:00,195.82,196.24,195.64,196.12,13402.0,195.82,196.24,195.64,196.12,13402.0
2023-07-13 11:00:00,196.18,196.88,195.79,196.76,9395.0,196.18,196.88,195.79,196.76,9395.0
2023-07-13 11:05:00,196.78,196.8,196.36,196.47,9021.0,196.78,196.8,196.36,196.47,9021.0
2023-07-13 11:10:00,196.4,196.65,196.29,196.38,13106.0,196.4,196.65,196.29,196.38,13106.0
2023-07-13 11:15:00,196.29,196.44,195.36,195.36,8846.0,196.29,196.44,195.36,195.36,8846.0
2023-07-13 11:20:00,195.36,195.63,195.07,195.43,13210.0,195.36,195.63,195.07,195.43,13210.0
2023-07-13 11:25:00,195.36,195.45,194.93,195.45,8320.0,195.36,195.45,194.93,195.45,8320.0
2023-07-13 11:30:00,195.41,195.72,195.38,195.61,14535.0,195.41,195.72,195.38,195.61,14535.0
2023-07-13 11:35:00,195.71,195.98,195.67,195.98,6939.0,195.71,195.98,195.67,195.98,6939.0
2023-07-13 11:40:00,196.05,196.05,195.27,195.27,2300.0,196.05,196.05,195.27,195.27,2300.0
2023-07-13 11:45:00,195.22,195.23,194.59,194.6,19456.0,195.22,195.23,194.59,194.6,19456.0
2023-07-13 11:50:00,194.55,194.85,194.55,194.79,4229.0,194.55,194.85,194.55,194.79,4229.0
2023-07-13 11:55:00,194.71,194.91,194.67,194.87,3174.0,194.71,194.91,194.67,194.87,3174.0
2023-07-13 12:00:00,194.77,194.85,194.62,194.84,6565.0,194.77,194.85,194.62,194.84,6565.0
2023-07-13 12:05:00,194.95,195.55,194.91,195.47,9467.0,194.95,195.55,194.91,195.47,9467.0
2023-07-13 12:10:00,195.42,195.48,195.08,195.08,1569.0,195.42,195.48,195.08,195.08,1569.0
2023-07-13 12:15:00,195.12,195.72,195.12,195.52,2545.0,195.12,195.72,195.12,195.52,2545.0
2023-07-13 12:20:00,195.52,195.63,195.25,195.56,3124.0,195.52,195.63,195.25,195.56,3124.0
2023-07-13 12:25:00,195.56,195.85,195.49,195.6,3750.0,195.56,195.85,195.49,195.6,3750.0
2023-07-13 12:30:00,195.87,195.87,195.19,195.38,2500.0,195.87,195.87,195.19,195.38,2500.0
2023-07-13 12:35:00,195.39,195.64,195.39,195.47,3777.0,195.39,195.64,195.39,195.47,3777.0
2023-07-13 12:40:00,195.36,195.36,195.1,195.1,7000.0,195.36,195.36,195.1,195.1,7000.0
2023-07-13 12:45:00,195.11,195.18,194.74,194.91,5163.0,195.11,195.18,194.74,194.91,5163.0
2023-07-13 12:50:00,194.97,195.04,194.67,194.99,4960.0,194.97,195.04,194.67,194.99,4960.0
2023-07-13 12:55:00,194.95,195.02,194.75,195.02,3010.0,194.95,195.02,194.75,195.02,3010.0
2023-07-13 13:00:00,195.08,195.13,194.91,194.91,3500.0,195.08,195.13,194.91,194.91,3500.0
2023-07-13 13:05:00,194.9,194.9,194.64,194.64,1982.0,194.9,194.9,194.64,194.64,1982.0
2023-07-13 13:10:00,194.61,194.69,194.43,194.59,21712.0,194.61,194.69,194.43,194.59,21712.0
2023-07-13 13:15:00,194.65,195.06,194.49,195.06,5382.0,194.65,195.06,194.49,195.06,5382.0
2023-07-13 13:20:00,195.13,195.53,195.07,195.53,2403.0,195.13,195.53,195.07,195.53,2403.0
2023-07-13 13:25:00,195.46,195.7,195.15,195.68,2687.0,195.46,195.7,195.15,195.68,2687.0
2023-07-13 13:30:00,195.78,195.78,195.35,195.49,4031.0,195.78,195.78,195.35,195.49,4031.0
2023-07-13 13:35:00,195.52,195.71,195.52,195.61,2926.0,195.52,195.71,195.52,195.61,2926.0
2023-07-13 13:40:00,195.57,196.13,195.57,196.13,3947.0,195.57,196.13,195.57,196.13,3947.0
2023-07-13 13:45:00,196.16,196.26,195.87,196.03,9001.0,196.16,196.26,195.87,196.03,9001.0
2023-07-13 13:50:00,196.0,196.03,195.67,195.82,5025.0,196.0,196.03,195.67,195.82,5025.0
2023-07-13 13:55:00,195.91,196.25,195.88,196.25,6047.0,195.91,196.25,195.88,196.25,6047.0
2023-07-13 14:00:00,196.24,196.34,195.92,196.05,6337.0,196.24,196.34,195.92,196.05,6337.0
2023-07-13 14:05:00,196.14,196.33,195.99,196.33,900.0,196.14,196.33,195.99,196.33,900.0
2023-07-13 14:10:00,196.28,196.49,196.15,196.35,6820.0,196.28,196.49,196.15,196.35,6820.0
2023-07-13 14:15:00,196.49,196.49,196.3,196.4,1421.0,196.49,196.49,196.3,196.4,1421.0
2023-07-13 14:20:00,196.42,196.47,196.16,196.24,4992.0,196.42,196.47,196.16,196.24,4992.0
2023-07-13 14:25:00,196.23,196.23,195.97,196.09,7594.0,196.23,196.23,195.97,196.09,7594.0
2023-07-13 14:30:00,196.08,196.24,196.03,196.1,5544.0,196.08,196.24,196.03,196.1,5544.0
2023-07-13 14:35:00,196.17,196.17,195.96,195.96,972.0,196.17,196.17,195.96,195.96,972.0
2023-07-13 14:40:00,195.95,196.22,195.95,196.22,2005.0,195.95,196.22,195.95,196.22,2005.0
2023-07-13 14:45:00,196.29,196.39,196.2,196.28,959.0,196.29,196.39,196.2,196.28,959.0
2023-07-13 14:50:00,196.42,196.42,196.07,196.07,5850.0,196.42,196.42,196.07,196.07,5850.0
2023-07-13 14:55:00,196.08,196.51,195.98,196.51,7519.0,196.08,196.51,195.98,196.51,7519.0
2023-07-13 15:00:00,196.6,196.6,196.21,196.3,3486.0,196.6,196.6,196.21,196.3,3486.0
2023-07-13 15:05:00,196.28,196.69,196.28,196.67,4082.0,196.28,196.69,196.28,196.67,4082.0
2023-07-13 15:10:00,196.71,196.75,196.34,196.35,6408.0,196.71,196.75,196.34,196.35,6408.0
2023-07-13 15:15:00,196.31,196.31,196.06,196.15,10061.0,196.31,196.31,196.06,196.15,10061.0
2023-07-13 15:20:00,196.22,196.51,196.16,196.32,8284.0,196.22,196.51,196.16,196.32,8284.0
2023-07-13 15:25:00,196.48,196.88,196.47,196.88,3373.0,196.48,196.88,196.47,196.88,3373.0
2023-07-13 15:30:00,196.77,196.97,196.74,196.82,7497.0,196.77,196.97,196.74,196.82,7497.0
2023-07-13 15:35:00,196.85,197.1,196.83,196.91,7107.0,196.85,197.1,196.83,196.91,7107.0
2023-07-13 15:40:00,196.83,197.25,196.58,196.77,18626.0,196.83,197.25,196.58,196.77,18626.0
2023-07-13 15:45:00,196.74,196.99,196.51,196.51,21045.0,196.74,196.99,196.51,196.51,21045.0
2023-07-13 15:50:00,196.59,197.33,196.5,197.11,27995.0,196.59,197.33,196.5,197.11,27995.0
2023-07-13 15:55:00,197.14,197.25,196.88,196.88,53161.0,197.14,197.25,196.88,196.88,53161.0
2023-07-14 09:30:00,198.23,198.31,195.55,196.67,17990.0,198.23,198.31,195.55,196.67,17990.0
2023-07-14 09:35:00,196.89,197.0,195.62,196.71,8542.0,196.89,197.0,195.62,196.71,8542.0
2023-07-14 09:40:00,196.65,196.67,195.06,195.42,13541.0,196.65,196.67,195.06,195.42,13541.0
2023-07-14 09:45:00,195.43,195.81,195.28,195.81,13275.0,195.43,195.81,195.28,195.81,13275.0
2023-07-14 09:50:00,195.56,195.91,195.45,195.48,13066.0,195.56,195.91,195.45,195.48,13066.0
2023-07-14 09:55:00,195.51,196.14,195.48,196.12,15464.0,195.51,196.14,195.48,196.12,15464.0
2023-07-14 10:00:00,195.86,196.09,195.45,195.57,15918.0,195.86,196.09,195.45,195.57,15918.0
2023-07-14 10:05:00,195.55,197.0,195.37,196.99,10113.0,195.55,197.0,195.37,196.99,10113.0
2023-07-14 10:10:00,196.93,197.18,196.27,197.18,4937.0,196.93,197.18,196.27,197.18,4937.0
2023-07-14 10:15:00,196.95,197.06,196.5,196.66,10956.0,196.95,197.06,196.5,196.66,10956.0
2023-07-14 10:20:00,196.54,197.14,196.54,196.96,3121.0,196.54,197.14,196.54,196.96,3121.0
2023-07-14 10:25:00,196.84,196.86,195.4,195.66,4492.0,196.84,196.86,195.4,195.66,4492.0
2023-07-14 10:30:00,195.46,195.74,195.0,195.18,4819.0,195.46,195.74,195.0,195.18,4819.0
2023-07-14 10:35:00,195.22,195.22,194.45,194.8,10197.0,195.22,195.22,194.45,194.8,10197.0
2023-07-14 10:40:00,194.81,195.1,194.02,194.59,15191.0,194.81,195.1,194.02,194.59,15191.0
2023-07-14 10:45:00,194.65,195.29,194.41,194.83,10318.0,194.65,195.29,194.41,194.83,10318.0
2023-07-14 10:50:00,194.82,194.88,194.26,194.47,5893.0,194.82,194.88,194.26,194.47,5893.0
2023-07-14 10:55:00,194.53,195.08,194.52,194.89,9517.0,194.53,195.08,194.52,194.89,9517.0
2023-07-14 11:00:00,194.94,195.06,193.38,193.39,41666.0,194.94,195.06,193.38,193.39,41666.0
2023-07-14 11:05:00,193.3,193.49,192.96,193.31,12850.0,193.3,193.49,192.96,193.31,12850.0
2023-07-14 11:10:00,193.38,194.06,193.38,193.99,1956.0,193.38,194.06,193.38,193.99,1956.0
2023-07-14 11:15:00,194.08,194.26,193.76,193.99,3751.0,194.08,194.26,193.76,193.99,3751.0
2023-07-14 11:20:00,193.94,193.94,193.62,193.75,4282.0,193.94,193.94,193.62,193.75,4282.0
2023-07-14 11:25:00,193.72,193.78,193.21,193.77,10571.0,193.72,193.78,193.21,193.77,10571.0
2023-07-14 11:30:00,193.79,193.96,193.52,193.59,3930.0,193.79,193.96,193.52,193.59,3930.0
2023-07-14 11:35:00,193.64,194.23,193.51,194.21,13736.0,193.64,194.23,193.51,194.21,13736.0
2023-07-14 11:40:00,194.21,194.64,193.92,194.63,18858.0,194.21,194.64,193.92,194.63,18858.0
2023-07-14 11:45:00,194.64,195.0,194.42,194.99,7751.0,194.64,195.0,194.42,194.99,7751.0
2023-07-14 11:50:00,195.02,195.08,194.13,194.14,2787.0,195.02,195.08,194.13,194.14,2787.0
2023-07-14 11:55:00,194.11,194.4,194.03,194.33,5460.0,194.11,194.4,194.03,194.33,5460.0
2023-07-14 12:00:00,194.31,194.37,193.89,194.14,15550.0,194.31,194.37,193.89,194.14,15550.0
2023-07-14 12:05:00,194.06,194.21,193.36,193.81,13174.0,194.06,194.21,193.36,193.81,13174.0
2023-07-14 12:10:00,193.76,193.96,193.7,193.89,2623.0,193.76,193.96,193.7,193.89,2623.0
2023-07-14 12:15:00,193.89,194.25,193.75,193.75,16338.0,193.89,194.25,193.75,193.75,16338.0
2023-07-14 12:20:00,193.9,193.99,193.47,193.67,16569.0,193.9,193.99,193.47,193.67,16569.0
2023-07-14 12:25:00,193.58,193.67,193.23,193.67,5098.0,193.58,193.67,193.23,193.67,5098.0
2023-07-14 12:30:00,193.42,193.51,193.16,193.4,15877.0,193.42,193.51,193.16,193.4,15877.0
2023-07-14 12:35:00,193.31,193.56,193.25,193.46,5402.0,193.31,193.56,193.25,193.46,5402.0
2023-07-14 12:40:00,193.33,193.77,193.3,193.76,3862.0,193.33,193.77,193.3,193.76,3862.0
2023-07-14 12:45:00,193.85,193.97,193.4,193.46,3918.0,193.85,193.97,193.4,193.46,3918.0
2023-07-14 12:50:00,193.64,193.75,193.2,193.36,12878.0,193.64,193.75,193.2,193.36,12878.0
2023-07-14 12:55:00,193.36,193.44,193.21,193.22,1908.0,193.36,193.44,193.21,193.22,1908.0
2023-07-14 13:00:00,193.25,193.4,192.3,192.44,17230.0,193.25,193.4,192.3,192.44,17230.0
2023-07-14 13:05:00,192.42,192.85,192.35,192.76,9551.0,192.42,192.85,192.35,192.76,9551.0
2023-07-14 13:10:00,192.76,192.99,192.51,192.9,7332.0,192.76,192.99,192.51,192.9,7332.0
2023-07-14 13:15:00,192.98,193.23,192.63,192.64,16310.0,192.98,193.23,192.63,192.64,16310.0
2023-07-14 13:20:00,192.72,192.98,192.5,192.57,15765.0,192.72,192.98,192.5,192.57,15765.0
2023-07-14 13:25:00,192.58,192.61,192.34,192.34,3050.0,192.58,192.61,192.34,192.34,3050.0
2023-07-14 13:30:00,192.3,192.42,192.14,192.36,2859.0,192.3,192.42,192.14,192.36,2859.0
2023-07-14 13:35:00,192.46,192.5,192.34,192.34,3335.0,192.46,192.5,192.34,192.34,3335.0
2023-07-14 13:40:00,192.4,192.4,192.0,192.13,5268.0,192.4,192.4,192.0,192.13,5268.0
2023-07-14 13:45:00,192.1,192.12,191.63,191.69,6879.0,192.1,192.12,191.63,191.69,6879.0
2023-07-14 13:50:00,191.88,192.59,191.83,192.59,7154.0,191.88,192.59,191.83,192.59,7154.0
2023-07-14 13:55:00,192.63,192.63,192.21,192.21,4866.0,192.63,192.63,192.21,192.21,4866.0
2023-07-14 14:00:00,192.16,192.45,192.15,192.32,1225.0,192.16,192.45,192.15,192.32,1225.0
2023-07-14 14:05:00,192.44,192.81,192.44,192.81,2632.0,192.44,192.81,192.44,192.81,2632.0
2023-07-14 14:10:00,192.81,192.87,192.34,192.41,6719.0,192.81,192.87,192.34,192.41,6719.0
2023-07-14 14:15:00,192.39,192.57,192.33,192.57,1515.0,192.39,192.57,192.33,192.57,1515.0
2023-07-14 14:20:00,192.56,192.56,191.99,192.12,2695.0,192.56,192.56,191.99,192.12,2695.0
2023-07-14 14:25:00,191.96,191.96,191.81,191.83,1439.0,191.96,191.96,191.81,191.83,1439.0
2023-07-14 14:30:00,191.78,191.78,191.25,191.3,6291.0,191.78,191.78,191.25,191.3,6291.0
2023-07-14 14:35:00,191.4,191.4,191.09,191.29,4104.0,191.4,191.4,191.09,191.29,4104.0
2023-07-14 14:40:00,191.38,191.38,191.11,191.16,1970.0,191.38,191.38,191.11,191.16,1970.0
2023-07-14 14:45:00,191.19,191.33,191.0,191.26,3674.0,191.19,191.33,191.0,191.26,3674.0
2023-07-14 14:50:00,191.21,191.72,191.2,191.72,2719.0,191.21,191.72,191.2,191.72,2719.0
2023-07-14 14:55:00,191.73,191.86,191.32,191.37,3175.0,191.73,191.86,191.32,191.37,3175.0
2023-07-14 15:00:00,191.37,191.38,191.07,191.24,4797.0,191.37,191.38,191.07,191.24,4797.0
2023-07-14 15:05:00,191.01,191.26,190.9,191.2,3276.0,191.01,191.26,190.9,191.2,3276.0
2023-07-14 15:10:00,191.18,191.18,190.92,190.94,4144.0,191.18,191.18,190.92,190.94,4144.0
2023-07-14 15:15:00,190.9,191.07,190.78,190.96,9775.0,190.9,191.07,190.78,190.96,9775.0
2023-07-14 15:20:00,191.09,191.15,190.5,190.52,5526.0,191.09,191.15,190.5,190.52,5526.0
2023-07-14 15:25:00,190.37,190.68,190.34,190.53,4282.0,190.37,190.68,190.34,190.53,4282.0
2023-07-14 15:30:00,190.58,191.13,190.58,191.11,8629.0,190.58,191.13,190.58,191.11,8629.0
2023-07-14 15:35:00,191.2,191.2,190.93,191.12,4860.0,191.2,191.2,190.93,191.12,4860.0
2023-07-14 15:40:00,191.17,191.25,190.86,190.92,5419.0,191.17,191.25,190.86,190.92,5419.0
2023-07-14 15:45:00,190.91,190.95,190.39,190.72,18094.0,190.91,190.95,190.39,190.72,18094.0
2023-07-14 15:50:00,190.65,191.21,190.47,191.1,21708.0,190.65,191.21,190.47,191.1,21708.0
2023-07-14 15:55:00,191.14,191.41,191.03,191.3,44395.0,191.14,191.41,191.03,191.3,44395.0
2023-07-17 09:30:00,192.0,193.15,191.0,192.0,57485.0,192.0,193.15,191.0,192.0,57485.0
2023-07-17 09:35:00,192.28,196.3,192.1,196.19,61485.0,192.28,196.3,192.1,196.19,61485.0
2023-07-17 09:40:00,196.43,197.65,196.08,196.19,55761.0,196.43,197.65,196.08,196.19,55761.0
2023-07-17 09:45:00,196.26,200.96,196.26,200.69,31969.0,196.26,200.96,196.26,200.69,31969.0
2023-07-17 09:50:00,200.88,201.39,199.64,199.65,34349.0,200.88,201.39,199.64,199.65,34349.0
2023-07-17 09:55:00,199.52,199.52,197.91,198.54,27265.0,199.52,199.52,197.91,198.54,27265.0
2023-07-17 10:00:00,198.56,198.89,197.25,197.34,20446.0,198.56,198.89,197.25,197.34,20446.0
2023-07-17 10:05:00,197.46,197.81,196.72,197.21,18053.0,197.46,197.81,196.72,197.21,18053.0
2023-07-17 10:10:00,197.13,198.14,196.67,197.83,10110.0,197.13,198.14,196.67,197.83,10110.0
2023-07-17 10:15:00,198.0,198.86,198.0,198.06,10974.0,198.0,198.86,198.0,198.06,10974.0
2023-07-17 10:20:00,198.12,199.2,198.01,198.84,12171.0,198.12,199.2,198.01,198.84,12171.0
2023-07-17 10:25:00,198.95,200.04,198.62,199.94,14543.0,198.95,200.04,198.62,199.94,14543.0
2023-07-17 10:30:00,199.98,200.37,199.7,199.9,13699.0,199.98,200.37,199.7,199.9,13699.0
2023-07-17 10:35:00,199.98,199.98,199.21,199.68,7965.0,199.98,199.98,199.21,199.68,7965.0
2023-07-17 10:40:00,199.56,201.16,199.33,201.03,46890.0,199.56,201.16,199.33,201.03,46890.0
2023-07-17 10:45:00,200.98,201.12,199.04,199.28,16832.0,200.98,201.12,199.04,199.28,16832.0
2023-07-17 10:50:00,199.16,200.19,198.59,200.14,17800.0,199.16,200.19,198.59,200.14,17800.0
2023-07-17 10:55:00,200.34,200.81,200.16,200.46,7523.0,200.34,200.81,200.16,200.46,7523.0
2023-07-17 11:00:00,200.24,200.9,200.24,200.68,7298.0,200.24,200.9,200.24,200.68,7298.0
2023-07-17 11:05:00,200.87,202.25,200.87,202.21,21769.0,200.87,202.25,200.87,202.21,21769.0
2023-07-17 11:10:00,202.17,202.5,201.68,202.39,13674.0,202.17,202.5,201.68,202.39,13674.0
2023-07-17 11:15:00,202.46,203.03,202.1,202.8,11862.0,202.46,203.03,202.1,202.8,11862.0
2023-07-17 11:20:00,202.83,202.88,201.89,201.89,16571.0,202.83,202.88,201.89,201.89,16571.0
2023-07-17 11:25:00,201.9,202.86,201.75,202.66,10765.0,201.9,202.86,201.75,202.66,10765.0
2023-07-17 11:30:00,202.68,202.82,202.26,202.36,12365.0,202.68,202.82,202.26,202.36,12365.0
2023-07-17 11:35:00,202.19,202.41,201.68,201.79,11049.0,202.19,202.41,201.68,201.79,11049.0
2023-07-17 11:40:00,201.76,202.52,201.75,202.52,4787.0,201.76,202.52,201.75,202.52,4787.0
2023-07-17 11:45:00,202.57,203.19,202.45,203.18,7898.0,202.57,203.19,202.45,203.18,7898.0
2023-07-17 11:50:00,203.19,203.25,202.6,202.61,8022.0,203.19,203.25,202.6,202.61,8022.0
2023-07-17 11:55:00,202.76,202.97,202.48,202.51,5996.0,202.76,202.97,202.48,202.51,5996.0
2023-07-17 12:00:00,202.46,203.1,202.46,202.79,7098.0,202.46,203.1,202.46,202.79,7098.0
2023-07-17 12:05:00,202.93,203.5,202.81,203.5,11618.0,202.93,203.5,202.81,203.5,11618.0
2023-07-17 12:10:00,203.41,203.85,203.38,203.8,5933.0,203.41,203.85,203.38,203.8,5933.0
2023-07-17 12:15:00,203.81,204.14,203.49,203.59,14283.0,203.81,204.14,203.49,203.59,14283.0
2023-07-17 12:20:00,203.72,204.14,203.53,204.1,19565.0,203.72,204.14,203.53,204.1,19565.0
2023-07-17 12:25:00,204.2,204.73,204.18,204.73,11695.0,204.2,204.73,204.18,204.73,11695.0
2023-07-17 12:30:00,204.57,204.68,204.16,204.53,11375.0,204.57,204.68,204.16,204.53,11375.0
2023-07-17 12:35:00,204.49,204.99,204.45,204.84,21184.0,204.49,204.99,204.45,204.84,21184.0
2023-07-17 12:40:00,204.78,205.53,204.77,205.5,14433.0,204.78,205.53,204.77,205.5,14433.0
2023-07-17 12:45:00,205.55,205.8,205.17,205.4,30309.0,205.55,205.8,205.17,205.4,30309.0
2023-07-17 12:50:00,205.42,206.97,205.42,206.94,20767.0,205.42,206.97,205.42,206.94,20767.0
2023-07-17 12:55:00,206.98,207.2,206.25,206.55,17157.0,206.98,207.2,206.25,206.55,17157.0
2023-07-17 13:00:00,206.39,206.9,206.1,206.61,8536.0,206.39,206.9,206.1,206.61,8536.0
2023-07-17 13:05:00,206.51,206.82,206.36,206.43,3067.0,206.51,206.82,206.36,206.43,3067.0
2023-07-17 13:10:00,206.35,206.8,206.15,206.38,12132.0,206.35,206.8,206.15,206.38,12132.0
2023-07-17 13:15:00,206.45,206.65,206.05,206.05,8563.0,206.45,206.65,206.05,206.05,8563.0
2023-07-17 13:20:00,206.15,206.34,206.1,206.2,8937.0,206.15,206.34,206.1,206.2,8937.0
2023-07-17 13:25:00,206.24,206.36,205.61,206.28,18675.0,206.24,206.36,205.61,206.28,18675.0
2023-07-17 13:30:00,206.35,206.74,206.2,206.4,6078.0,206.35,206.74,206.2,206.4,6078.0
2023-07-17 13:35:00,206.3,206.3,205.76,205.9,8254.0,206.3,206.3,205.76,205.9,8254.0
2023-07-17 13:40:00,205.69,206.06,205.65,205.99,6092.0,205.69,206.06,205.65,205.99,6092.0
2023-07-17 13:45:00,205.94,207.33,205.94,207.08,18605.0,205.94,207.33,205.94,207.08,18605.0
2023-07-17 13:50:00,207.22,207.26,206.24,206.4,10448.0,207.22,207.26,206.24,206.4,10448.0
2023-07-17 13:55:00,206.46,206.95,206.44,206.73,10349.0,206.46,206.95,206.44,206.73,10349.0
2023-07-17 14:00:00,206.61,206.69,206.23,206.24,6950.0,206.61,206.69,206.23,206.24,6950.0
2023-07-17 14:05:00,206.13,207.0,206.0,206.39,36078.0,206.13,207.0,206.0,206.39,36078.0
2023-07-17 14:10:00,206.49,206.74,205.86,206.04,6545.0,206.49,206.74,205.86,206.04,6545.0
2023-07-17 14:15:00,206.03,206.16,205.85,205.91,9486.0,206.03,206.16,205.85,205.91,9486.0
2023-07-17 14:20:00,205.84,206.16,205.71,206.16,10376.0,205.84,206.16,205.71,206.16,10376.0
2023-07-17 14:25:00,206.26,206.58,206.01,206.55,8981.0,206.26,206.58,206.01,206.55,8981.0
2023-07-17 14:30:00,206.6,206.84,206.32,206.33,9965.0,206.6,206.84,206.32,206.33,9965.0
2023-07-17 14:35:00,206.3,206.42,205.61,205.61,8236.0,206.3,206.42,205.61,205.61,8236.0
2023-07-17 14:40:00,205.87,206.66,205.64,206.66,4850.0,205.87,206.66,205.64,206.66,4850.0
2023-07-17 14:45:00,206.65,206.67,206.15,206.18,4830.0,206.65,206.67,206.15,206.18,4830.0
2023-07-17 14:50:00,206.23,207.04,206.17,207.04,13957.0,206.23,207.04,206.17,207.04,13957.0
2023-07-17 14:55:00,207.04,207.21,206.82,207.06,20369.0,207.04,207.21,206.82,207.06,20369.0
2023-07-17 15:00:00,207.14,207.64,207.13,207.51,17595.0,207.14,207.64,207.13,207.51,17595.0
2023-07-17 15:05:00,207.73,207.74,207.23,207.28,13553.0,207.73,207.74,207.23,207.28,13553.0
2023-07-17 15:10:00,207.28,207.55,207.23,207.53,7878.0,207.28,207.55,207.23,207.53,7878.0
2023-07-17 15:15:00,207.52,207.79,207.17,207.56,16671.0,207.52,207.79,207.17,207.56,16671.0
2023-07-17 15:20:00,207.67,207.7,207.18,207.38,17803.0,207.67,207.7,207.18,207.38,17803.0
2023-07-17 15:25:00,207.38,207.6,207.31,207.47,15144.0,207.38,207.6,207.31,207.47,15144.0
2023-07-17 15:30:00,207.48,207.76,207.3,207.67,17962.0,207.48,207.76,207.3,207.67,17962.0
2023-07-17 15:35:00,207.69,208.09,207.54,207.69,31253.0,207.69,208.09,207.54,207.69,31253.0
2023-07-17 15:40:00,207.69,207.86,207.3,207.34,17036.0,207.69,207.86,207.3,207.34,17036.0
2023-07-17 15:45:00,207.3,208.19,207.27,207.76,34768.0,207.3,208.19,207.27,207.76,34768.0
2023-07-17 15:50:00,207.85,208.09,206.78,207.17,88375.0,207.85,208.09,206.78,207.17,88375.0
2023-07-17 15:55:00,207.17,207.3,206.66,206.68,96735.0,207.17,207.3,206.66,206.68,96735.0
2023-07-18 09:30:00,206.27,209.3,205.96,207.8,94494.0,206.27,209.3,205.96,207.8,94494.0
2023-07-18 09:35:00,207.93,207.95,204.26,206.36,43220.0,207.93,207.95,204.26,206.36,43220.0
2023-07-18 09:40:00,206.36,207.15,205.67,207.14,15954.0,206.36,207.15,205.67,207.14,15954.0
2023-07-18 09:45:00,207.12,208.68,206.51,207.95,22213.0,207.12,208.68,206.51,207.95,22213.0
2023-07-18 09:50:00,208.17,209.66,207.02,209.48,17869.0,208.17,209.66,207.02,209.48,17869.0
2023-07-18 09:55:00,209.32,211.11,209.08,211.08,51578.0,209.32,211.11,209.08,211.08,51578.0
2023-07-18 10:00:00,211.15,211.28,208.86,209.74,44548.0,211.15,211.28,208.86,209.74,44548.0
2023-07-18 10:05:00,209.49,209.67,208.43,209.07,18631.0,209.49,209.67,208.43,209.07,18631.0
2023-07-18 10:10:00,208.84,209.08,207.13,207.29,12321.0,208.84,209.08,207.13,207.29,12321.0
2023-07-18 10:15:00,207.3,208.4,207.29,208.3,10498.0,207.3,208.4,207.29,208.3,10498.0
2023-07-18 10:20:00,208.06,208.9,207.61,207.62,11418.0,208.06,208.9,207.61,207.62,11418.0
2023-07-18 10:25:00,207.4,207.67,206.72,207.35,23858.0,207.4,207.67,206.72,207.35,23858.0
2023-07-18 10:30:00,207.58,207.67,205.86,206.14,21536.0,207.58,207.67,205.86,206.14,21536.0
2023-07-18 10:35:00,206.13,207.63,206.01,206.98,10929.0,206.13,207.63,206.01,206.98,10929.0
2023-07-18 10:40:00,207.19,207.74,206.34,206.54,9699.0,207.19,207.74,206.34,206.54,9699.0
2023-07-18 10:45:00,206.34,206.54,205.77,206.03,12913.0,206.34,206.54,205.77,206.03,12913.0
2023-07-18 10:50:00,206.02,206.11,204.91,205.33,29217.0,206.02,206.11,204.91,205.33,29217.0
2023-07-18 10:55:00,205.38,205.38,204.83,205.05,17676.0,205.38,205.38,204.83,205.05,17676.0
2023-07-18 11:00:00,205.01,205.16,204.56,204.68,11241.0,205.01,205.16,204.56,204.68,11241.0
2023-07-18 11:05:00,204.7,204.75,204.02,204.33,18762.0,204.7,204.75,204.02,204.33,18762.0
2023-07-18 11:10:00,204.56,205.53,204.55,205.01,10588.0,204.56,205.53,204.55,205.01,10588.0
2023-07-18 11:15:00,205.01,205.11,204.21,204.22,6885.0,205.01,205.11,204.21,204.22,6885.0
2023-07-18 11:20:00,204.34,204.75,203.99,204.13,10099.0,204.34,204.75,203.99,204.13,10099.0
2023-07-18 11:25:00,204.15,204.36,203.68,204.13,4602.0,204.15,204.36,203.68,204.13,4602.0
2023-07-18 11:30:00,203.97,203.97,203.04,203.14,10635.0,203.97,203.97,203.04,203.14,10635.0
2023-07-18 11:35:00,203.17,203.52,203.15,203.31,6858.0,203.17,203.52,203.15,203.31,6858.0
2023-07-18 11:40:00,203.11,203.38,202.56,202.87,7628.0,203.11,203.38,202.56,202.87,7628.0
2023-07-18 11:45:00,202.81,203.54,202.81,203.02,5652.0,202.81,203.54,202.81,203.02,5652.0
2023-07-18 11:50:00,203.01,203.69,202.95,203.45,8771.0,203.01,203.69,202.95,203.45,8771.0
2023-07-18 11:55:00,203.5,203.87,203.13,203.55,8100.0,203.5,203.87,203.13,203.55,8100.0
2023-07-18 12:00:00,203.46,203.87,203.44,203.53,10422.0,203.46,203.87,203.44,203.53,10422.0
2023-07-18 12:05:00,203.3,203.89,202.87,203.89,7389.0,203.3,203.89,202.87,203.89,7389.0
2023-07-18 12:10:00,203.71,204.21,203.46,203.73,6095.0,203.71,204.21,203.46,203.73,6095.0
2023-07-18 12:15:00,203.48,203.99,203.29,203.29,3436.0,203.48,203.99,203.29,203.29,3436.0
2023-07-18 12:20:00,203.21,203.67,202.76,202.76,5468.0,203.21,203.67,202.76,202.76,5468.0
2023-07-18 12:25:00,202.86,203.58,202.86,203.35,3532.0,202.86,203.58,202.86,203.35,3532.0
2023-07-18 12:30:00,203.36,203.5,202.96,203.11,6382.0,203.36,203.5,202.96,203.11,6382.0
2023-07-18 12:35:00,203.03,203.65,202.96,203.54,5286.0,203.03,203.65,202.96,203.54,5286.0
2023-07-18 12:40:00,203.64,203.64,202.54,202.62,6520.0,203.64,203.64,202.54,202.62,6520.0
2023-07-18 12:45:00,202.5,203.0,202.49,202.91,8764.0,202.5,203.0,202.49,202.91,8764.0
2023-07-18 12:50:00,202.86,203.09,202.5,202.69,13645.0,202.86,203.09,202.5,202.69,13645.0
2023-07-18 12:55:00,202.77,203.55,202.62,203.44,4803.0,202.77,203.55,202.62,203.44,4803.0
2023-07-18 13:00:00,203.61,203.81,203.57,203.8,2651.0,203.61,203.81,203.57,203.8,2651.0
2023-07-18 13:05:00,203.74,204.13,203.73,203.82,3315.0,203.74,204.13,203.73,203.82,3315.0
2023-07-18 13:10:00,203.97,204.09,203.68,203.68,3025.0,203.97,204.09,203.68,203.68,3025.0
2023-07-18 13:15:00,203.88,203.88,203.21,203.21,9329.0,203.88,203.88,203.21,203.21,9329.0
2023-07-18 13:20:00,203.15,203.33,202.85,202.98,3100.0,203.15,203.33,202.85,202.98,3100.0
2023-07-18 13:25:00,203.03,203.45,202.95,203.27,3380.0,203.03,203.45,202.95,203.27,3380.0
2023-07-18 13:30:00,203.25,203.33,203.06,203.06,3238.0,203.25,203.33,203.06,203.06,3238.0
2023-07-18 13:35:00,203.0,203.11,202.63,202.97,7671.0,203.0,203.11,202.63,202.97,7671.0
2023-07-18 13:40:00,203.03,203.09,202.55,202.72,2993.0,203.03,203.09,202.55,202.72,2993.0
2023-07-18 13:45:00,202.68,203.68,202.67,203.68,3500.0,202.68,203.68,202.67,203.68,3500.0
2023-07-18 13:50:00,203.68,204.05,203.61,203.89,8656.0,203.68,204.05,203.61,203.89,8656.0
2023-07-18 13:55:00,203.88,203.88,203.48,203.57,3855.0,203.88,203.88,203.48,203.57,3855.0
2023-07-18 14:00:00,203.67,203.69,203.2,203.23,2896.0,203.67,203.69,203.2,203.23,2896.0
2023-07-18 14:05:00,203.36,203.5,203.12,203.29,2501.0,203.36,203.5,203.12,203.29,2501.0
2023-07-18 14:10:00,203.31,203.31,202.81,202.86,11015.0,203.31,203.31,202.81,202.86,11015.0
2023-07-18 14:15:00,202.92,203.35,202.92,203.35,3736.0,202.92,203.35,202.92,203.35,3736.0
2023-07-18 14:20:00,203.2,203.38,202.9,203.1,5164.0,203.2,203.38,202.9,203.1,5164.0
2023-07-18 14:25:00,202.96,203.5,202.9,203.41,3350.0,202.96,203.5,202.9,203.41,3350.0
2023-07-18 14:30:00,203.46,203.48,203.0,203.0,12319.0,203.46,203.48,203.0,203.0,12319.0
2023-07-18 14:35:00,202.91,202.91,202.54,202.61,5489.0,202.91,202.91,202.54,202.61,5489.0
2023-07-18 14:40:00,202.78,202.79,202.29,202.51,6342.0,202.78,202.79,202.29,202.51,6342.0
2023-07-18 14:45:00,202.51,202.84,202.51,202.68,6334.0,202.51,202.84,202.51,202.68,6334.0
2023-07-18 14:50:00,202.74,202.78,202.35,202.5,6268.0,202.74,202.78,202.35,202.5,6268.0
2023-07-18 14:55:00,202.46,203.15,202.15,203.15,10429.0,202.46,203.15,202.15,203.15,10429.0
2023-07-18 15:00:00,203.03,203.04,202.77,203.0,6495.0,203.03,203.04,202.77,203.0,6495.0
2023-07-18 15:05:00,203.04,203.13,202.81,202.89,5209.0,203.04,203.13,202.81,202.89,5209.0
2023-07-18 15:10:00,202.83,203.1,202.68,202.72,7174.0,202.83,203.1,202.68,202.72,7174.0
2023-07-18 15:15:00,202.74,202.89,202.63,202.89,7000.0,202.74,202.89,202.63,202.89,7000.0
2023-07-18 15:20:00,202.8,202.8,202.37,202.59,10953.0,202.8,202.8,202.37,202.59,10953.0
2023-07-18 15:25:00,202.69,202.86,202.4,202.8,11628.0,202.69,202.86,202.4,202.8,11628.0
2023-07-18 15:30:00,202.86,203.6,202.86,203.51,21705.0,202.86,203.6,202.86,203.51,21705.0
2023-07-18 15:35:00,203.53,203.59,202.82,202.82,13038.0,203.53,203.59,202.82,202.82,13038.0
2023-07-18 15:40:00,202.78,202.84,202.5,202.65,10875.0,202.78,202.84,202.5,202.65,10875.0
2023-07-18 15:45:00,202.51,202.6,202.14,202.41,18154.0,202.51,202.6,202.14,202.41,18154.0
2023-07-18 15:50:00,202.35,202.36,201.51,201.58,29507.0,202.35,202.36,201.51,201.58,29507.0
2023-07-18 15:55:00,201.52,201.82,201.41,201.64,53420.0,201.52,201.82,201.41,201.64,53420.0
2023-07-19 09:30:00,202.31,203.47,201.59,201.79,50915.0,202.31,203.47,201.59,201.79,50915.0
2023-07-19 09:35:00,201.78,202.8,201.13,201.3,9647.0,201.78,202.8,201.13,201.3,9647.0
2023-07-19 09:40:00,201.45,203.15,201.39,203.06,9733.0,201.45,203.15,201.39,203.06,9733.0
2023-07-19 09:45:00,203.36,203.66,201.82,202.35,12802.0,203.36,203.66,201.82,202.35,12802.0
2023-07-19 09:50:00,202.48,202.77,201.25,201.57,9876.0,202.48,202.77,201.25,201.57,9876.0
2023-07-19 09:55:00,201.58,201.83,200.85,201.45,10840.0,201.58,201.83,200.85,201.45,10840.0
2023-07-19 10:00:00,201.47,201.47,200.17,200.32,13506.0,201.47,201.47,200.17,200.32,13506.0
2023-07-19 10:05:00,200.31,201.25,200.0,200.9,11778.0,200.31,201.25,200.0,200.9,11778.0
2023-07-19 10:10:00,200.98,201.86,200.9,201.45,7040.0,200.98,201.86,200.9,201.45,7040.0
2023-07-19 10:15:00,201.32,202.18,201.26,201.87,5999.0,201.32,202.18,201.26,201.87,5999.0
2023-07-19 10:20:00,201.75,202.23,201.47,202.04,5318.0,201.75,202.23,201.47,202.04,5318.0
2023-07-19 10:25:00,202.05,202.24,201.67,201.98,3020.0,202.05,202.24,201.67,201.98,3020.0
2023-07-19 10:30:00,202.03,202.16,201.35,201.74,7368.0,202.03,202.16,201.35,201.74,7368.0
2023-07-19 10:35:00,201.75,201.86,201.59,201.66,2000.0,201.75,201.86,201.59,201.66,2000.0
2023-07-19 10:40:00,201.8,202.16,201.6,201.98,5063.0,201.8,202.16,201.6,201.98,5063.0
2023-07-19 10:45:00,201.92,202.35,201.44,201.56,9209.0,201.92,202.35,201.44,201.56,9209.0
2023-07-19 10:50:00,201.55,201.82,201.34,201.44,13370.0,201.55,201.82,201.34,201.44,13370.0
2023-07-19 10:55:00,201.42,201.53,201.04,201.1,12755.0,201.42,201.53,201.04,201.1,12755.0
2023-07-19 11:00:00,201.44,201.77,201.11,201.73,14610.0,201.44,201.77,201.11,201.73,14610.0
2023-07-19 11:05:00,201.76,203.2,201.76,203.0,13701.0,201.76,203.2,201.76,203.0,13701.0
2023-07-19 11:10:00,203.0,203.08,202.38,202.38,3747.0,203.0,203.08,202.38,202.38,3747.0
2023-07-19 11:15:00,202.24,202.38,201.61,201.86,1561.0,202.24,202.38,201.61,201.86,1561.0
2023-07-19 11:20:00,201.74,202.0,201.5,201.5,4837.0,201.74,202.0,201.5,201.5,4837.0
2023-07-19 11:25:00,201.64,201.86,201.47,201.6,4902.0,201.64,201.86,201.47,201.6,4902.0
2023-07-19 11:30:00,201.97,202.42,201.64,202.34,3491.0,201.97,202.42,201.64,202.34,3491.0
2023-07-19 11:35:00,202.21,202.32,201.24,201.24,7240.0,202.21,202.32,201.24,201.24,7240.0
2023-07-19 11:40:00,201.16,201.16,200.32,200.64,10607.0,201.16,201.16,200.32,200.64,10607.0
2023-07-19 11:45:00,200.78,201.08,200.23,200.23,4893.0,200.78,201.08,200.23,200.23,4893.0
2023-07-19 11:50:00,200.35,200.35,199.33,199.48,9518.0,200.35,200.35,199.33,199.48,9518.0
2023-07-19 11:55:00,199.39,199.78,199.14,199.78,3327.0,199.39,199.78,199.14,199.78,3327.0
2023-07-19 12:00:00,199.9,199.96,199.58,199.96,5863.0,199.9,199.96,199.58,199.96,5863.0
2023-07-19 12:05:00,199.57,199.78,199.3,199.65,5163.0,199.57,199.78,199.3,199.65,5163.0
2023-07-19 12:10:00,199.79,200.42,199.76,200.22,4034.0,199.79,200.42,199.76,200.22,4034.0
2023-07-19 12:15:00,200.23,200.36,199.25,199.47,8421.0,200.23,200.36,199.25,199.47,8421.0
2023-07-19 12:20:00,199.49,199.5,198.81,199.18,10945.0,199.49,199.5,198.81,199.18,10945.0
2023-07-19 12:25:00,199.06,199.49,198.78,198.8,6001.0,199.06,199.49,198.78,198.8,6001.0
2023-07-19 12:30:00,198.77,198.77,198.35,198.43,4887.0,198.77,198.77,198.35,198.43,4887.0
2023-07-19 12:35:00,198.46,198.68,197.88,198.07,18930.0,198.46,198.68,197.88,198.07,18930.0
2023-07-19 12:40:00,198.0,198.29,197.98,198.18,12511.0,198.0,198.29,197.98,198.18,12511.0
2023-07-19 12:45:00,198.23,198.24,197.87,198.17,14500.0,198.23,198.24,197.87,198.17,14500.0
2023-07-19 12:50:00,198.05,198.37,197.93,198.2,11138.0,198.05,198.37,197.93,198.2,11138.0
2023-07-19 12:55:00,198.21,198.54,198.12,198.36,9327.0,198.21,198.54,198.12,198.36,9327.0
2023-07-19 13:00:00,198.41,198.41,197.98,197.99,7556.0,198.41,198.41,197.98,197.99,7556.0
2023-07-19 13:05:00,197.84,198.07,197.81,197.88,5794.0,197.84,198.07,197.81,197.88,5794.0
2023-07-19 13:10:00,198.0,198.61,197.94,198.61,3563.0,198.0,198.61,197.94,198.61,3563.0
2023-07-19 13:15:00,198.6,198.69,198.43,198.65,2880.0,198.6,198.69,198.43,198.65,2880.0
2023-07-19 13:20:00,198.73,199.1,198.72,198.96,7432.0,198.73,199.1,198.72,198.96,7432.0
2023-07-19 13:25:00,199.06,199.26,198.8,198.8,4427.0,199.06,199.26,198.8,198.8,4427.0
2023-07-19 13:30:00,198.97,199.08,198.85,198.85,2249.0,198.97,199.08,198.85,198.85,2249.0
2023-07-19 13:35:00,198.97,199.08,198.77,198.87,4298.0,198.97,199.08,198.77,198.87,4298.0
2023-07-19 13:40:00,198.91,199.07,198.9,199.01,1904.0,198.91,199.07,198.9,199.01,1904.0
2023-07-19 13:45:00,199.03,199.07,198.9,199.03,700.0,199.03,199.07,198.9,199.03,700.0
2023-07-19 13:50:00,198.97,198.97,198.23,198.33,8186.0,198.97,198.97,198.23,198.33,8186.0
2023-07-19 13:55:00,198.3,198.65,198.22,198.22,2532.0,198.3,198.65,198.22,198.22,2532.0
2023-07-19 14:00:00,198.01,198.12,197.96,197.96,1767.0,198.01,198.12,197.96,197.96,1767.0
2023-07-19 14:05:00,197.98,198.13,197.8,197.85,3076.0,197.98,198.13,197.8,197.85,3076.0
2023-07-19 14:10:00,197.85,198.47,197.61,198.2,4983.0,197.85,198.47,197.61,198.2,4983.0
2023-07-19 14:15:00,198.46,199.07,198.25,198.82,6922.0,198.46,199.07,198.25,198.82,6922.0
2023-07-19 14:20:00,198.81,199.0,198.56,198.56,4025.0,198.81,199.0,198.56,198.56,4025.0
2023-07-19 14:25:00,198.59,198.66,198.31,198.66,3054.0,198.59,198.66,198.31,198.66,3054.0
2023-07-19 14:30:00,198.68,198.9,198.58,198.79,3125.0,198.68,198.9,198.58,198.79,3125.0
2023-07-19 14:35:00,198.74,198.81,198.39,198.48,5356.0,198.74,198.81,198.39,198.48,5356.0
2023-07-19 14:40:00,198.55,198.64,198.28,198.3,1815.0,198.55,198.64,198.28,198.3,1815.0
2023-07-19 14:45:00,198.43,198.43,198.04,198.04,3054.0,198.43,198.43,198.04,198.04,3054.0
2023-07-19 14:50:00,197.98,198.07,197.91,197.98,919.0,197.98,198.07,197.91,197.98,919.0
2023-07-19 14:55:00,198.12,198.15,197.82,198.11,2430.0,198.12,198.15,197.82,198.11,2430.0
2023-07-19 15:00:00,198.11,198.83,198.11,198.64,5905.0,198.11,198.83,198.11,198.64,5905.0
2023-07-19 15:05:00,198.58,198.71,198.51,198.68,2837.0,198.58,198.71,198.51,198.68,2837.0
2023-07-19 15:10:00,198.71,198.91,198.63,198.84,6126.0,198.71,198.91,198.63,198.84,6126.0
2023-07-19 15:15:00,198.87,198.98,198.84,198.97,2500.0,198.87,198.98,198.84,198.97,2500.0
2023-07-19 15:20:00,199.06,199.31,199.04,199.11,4936.0,199.06,199.31,199.04,199.11,4936.0
2023-07-19 15:25:00,199.13,199.3,198.93,199.01,3135.0,199.13,199.3,198.93,199.01,3135.0
2023-07-19 15:30:00,198.91,199.25,198.77,198.94,6647.0,198.91,199.25,198.77,198.94,6647.0
2023-07-19 15:35:00,198.93,199.01,198.75,198.75,6225.0,198.93,199.01,198.75,198.75,6225.0
2023-07-19 15:40:00,198.78,199.18,198.77,199.18,7035.0,198.78,199.18,198.77,199.18,7035.0
2023-07-19 15:45:00,199.12,199.13,198.62,198.8,10149.0,199.12,199.13,198.62,198.8,10149.0
2023-07-19 15:50:00,198.87,199.01,198.25,198.29,21060.0,198.87,199.01,198.25,198.29,21060.0
2023-07-19 15:55:00,198.36,198.85,198.29,198.55,35896.0,198.36,198.85,198.29,198.55,35896.0
2023-07-20 09:30:00,197.0,198.87,196.66,198.64,27482.0,197.0,198.87,196.66,198.64,27482.0
2023-07-20 09:35:00,198.65,198.65,197.08,197.39,14250.0,198.65,198.65,197.08,197.39,14250.0
2023-07-20 09:40:00,197.24,198.43,197.17,197.9,12051.0,197.24,198.43,197.17,197.9,12051.0
2023-07-20 09:45:00,198.02,199.95,197.72,199.92,8579.0,198.02,199.95,197.72,199.92,8579.0
2023-07-20 09:50:00,199.86,200.01,198.83,199.09,26791.0,199.86,200.01,198.83,199.09,26791.0
2023-07-20 09:55:00,199.21,199.22,197.71,198.14,15802.0,199.21,199.22,197.71,198.14,15802.0
2023-07-20 10:00:00,198.03,198.4,197.4,197.71,20896.0,198.03,198.4,197.4,197.71,20896.0
2023-07-20 10:05:00,197.57,197.82,196.87,197.79,8099.0,197.57,197.82,196.87,197.79,8099.0
2023-07-20 10:10:00,197.61,198.28,197.48,198.18,24695.0,197.61,198.28,197.48,198.18,24695.0
2023-07-20 10:15:00,198.28,198.96,198.13,198.92,30085.0,198.28,198.96,198.13,198.92,30085.0
2023-07-20 10:20:00,198.67,199.42,198.67,198.96,4616.0,198.67,199.42,198.67,198.96,4616.0
2023-07-20 10:25:00,199.05,199.36,198.68,198.98,7670.0,199.05,199.36,198.68,198.98,7670.0
2023-07-20 10:30:00,198.82,199.21,198.44,198.93,5804.0,198.82,199.21,198.44,198.93,5804.0
2023-07-20 10:35:00,198.85,198.89,198.24,198.5,5029.0,198.85,198.89,198.24,198.5,5029.0
2023-07-20 10:40:00,198.52,199.76,198.45,199.69,7826.0,198.52,199.76,198.45,199.69,7826.0
2023-07-20 10:45:00,199.4,200.0,199.39,199.8,8426.0,199.4,200.0,199.39,199.8,8426.0
2023-07-20 10:50:00,199.81,199.98,199.07,199.25,9568.0,199.81,199.98,199.07,199.25,9568.0
2023-07-20 10:55:00,199.16,199.19,198.49,198.49,2218.0,199.16,199.19,198.49,198.49,2218.0
2023-07-20 11:00:00,198.47,198.56,198.22,198.35,2700.0,198.47,198.56,198.22,198.35,2700.0
2023-07-20 11:05:00,198.5,198.57,198.25,198.25,1606.0,198.5,198.57,198.25,198.25,1606.0
2023-07-20 11:10:00,198.42,198.79,198.22,198.28,5604.0,198.42,198.79,198.22,198.28,5604.0
2023-07-20 11:15:00,198.35,198.46,198.2,198.36,2496.0,198.35,198.46,198.2,198.36,2496.0
2023-07-20 11:20:00,198.44,198.51,198.08,198.32,5353.0,198.44,198.51,198.08,198.32,5353.0
2023-07-20 11:25:00,198.32,199.14,198.32,198.78,3697.0,198.32,199.14,198.32,198.78,3697.0
2023-07-20 11:30:00,198.88,199.57,198.78,199.48,16748.0,198.88,199.57,198.78,199.48,16748.0
2023-07-20 11:35:00,199.47,200.0,199.33,199.66,15117.0,199.47,200.0,199.33,199.66,15117.0
2023-07-20 11:40:00,199.63,200.6,199.57,200.16,16291.0,199.63,200.6,199.57,200.16,16291.0
2023-07-20 11:45:00,200.05,200.2,199.68,199.78,6919.0,200.05,200.2,199.68,199.78,6919.0
2023-07-20 11:50:00,199.85,200.06,199.58,199.9,14042.0,199.85,200.06,199.58,199.9,14042.0
2023-07-20 11:55:00,199.95,199.96,199.29,199.52,6221.0,199.95,199.96,199.29,199.52,6221.0
2023-07-20 12:00:00,199.45,199.48,198.66,198.92,4291.0,199.45,199.48,198.66,198.92,4291.0
2023-07-20 12:05:00,199.0,199.44,198.82,199.44,1836.0,199.0,199.44,198.82,199.44,1836.0
2023-07-20 12:10:00,199.46,199.87,199.36,199.6,8153.0,199.46,199.87,199.36,199.6,8153.0
2023-07-20 12:15:00,199.61,199.61,198.79,198.79,2305.0,199.61,199.61,198.79,198.79,2305.0
2023-07-20 12:20:00,198.78,198.78,198.35,198.5,1259.0,198.78,198.78,198.35,198.5,1259.0
2023-07-20 12:25:00,198.36,198.76,198.22,198.6,5310.0,198.36,198.76,198.22,198.6,5310.0
2023-07-20 12:30:00,198.51,198.59,198.13,198.13,6582.0,198.51,198.59,198.13,198.13,6582.0
2023-07-20 12:35:00,198.02,198.25,197.9,198.09,13180.0,198.02,198.25,197.9,198.09,13180.0
2023-07-20 12:40:00,197.96,198.64,197.96,198.52,8884.0,197.96,198.64,197.96,198.52,8884.0
2023-07-20 12:45:00,198.44,199.11,198.43,199.11,3951.0,198.44,199.11,198.43,199.11,3951.0
2023-07-20 12:50:00,199.08,199.12,198.82,198.91,2763.0,199.08,199.12,198.82,198.91,2763.0
2023-07-20 12:55:00,198.78,198.86,198.54,198.83,5001.0,198.78,198.86,198.54,198.83,5001.0
2023-07-20 13:00:00,198.71,198.71,198.33,198.42,1225.0,198.71,198.71,198.33,198.42,1225.0
2023-07-20 13:05:00,198.32,198.35,198.08,198.12,5312.0,198.32,198.35,198.08,198.12,5312.0
2023-07-20 13:10:00,198.13,198.39,197.96,198.37,10537.0,198.13,198.39,197.96,198.37,10537.0
2023-07-20 13:15:00,198.26,198.73,198.26,198.55,6692.0,198.26,198.73,198.26,198.55,6692.0
2023-07-20 13:20:00,198.54,198.9,198.53,198.66,4629.0,198.54,198.9,198.53,198.66,4629.0
2023-07-20 13:25:00,198.75,199.06,198.75,198.9,2049.0,198.75,199.06,198.75,198.9,2049.0
2023-07-20 13:30:00,198.95,199.44,198.91,199.34,2704.0,198.95,199.44,198.91,199.34,2704.0
2023-07-20 13:35:00,199.34,199.35,198.94,198.99,2149.0,199.34,199.35,198.94,198.99,2149.0
2023-07-20 13:40:00,198.9,199.01,198.66,198.91,5348.0,198.9,199.01,198.66,198.91,5348.0
2023-07-20 13:45:00,198.96,199.45,198.96,199.2,11853.0,198.96,199.45,198.96,199.2,11853.0
2023-07-20 13:50:00,199.28,199.3,199.12,199.22,2022.0,199.28,199.3,199.12,199.22,2022.0
2023-07-20 13:55:00,199.24,199.3,199.1,199.16,1900.0,199.24,199.3,199.1,199.16,1900.0
2023-07-20 14:00:00,199.07,199.09,198.83,199.09,2234.0,199.07,199.09,198.83,199.09,2234.0
2023-07-20 14:05:00,198.99,199.14,198.71,198.88,4844.0,198.99,199.14,198.71,198.88,4844.0
2023-07-20 14:10:00,198.75,199.08,198.75,198.77,4400.0,198.75,199.08,198.75,198.77,4400.0
2023-07-20 14:15:00,198.9,198.9,198.52,198.63,3515.0,198.9,198.9,198.52,198.63,3515.0
2023-07-20 14:20:00,198.51,198.6,198.0,198.0,14222.0,198.51,198.6,198.0,198.0,14222.0
2023-07-20 14:25:00,198.02,198.02,197.37,197.4,3660.0,198.02,198.02,197.37,197.4,3660.0
2023-07-20 14:30:00,197.39,197.74,197.3,197.7,3510.0,197.39,197.74,197.3,197.7,3510.0
2023-07-20 14:35:00,197.8,198.12,197.8,198.12,2164.0,197.8,198.12,197.8,198.12,2164.0
2023-07-20 14:40:00,197.96,198.0,197.87,197.93,1740.0,197.96,198.0,197.87,197.93,1740.0
2023-07-20 14:45:00,197.84,198.68,197.82,198.68,2800.0,197.84,198.68,197.82,198.68,2800.0
2023-07-20 14:50:00,198.77,198.94,198.54,198.61,3864.0,198.77,198.94,198.54,198.61,3864.0
2023-07-20 14:55:00,198.56,198.88,198.36,198.65,3582.0,198.56,198.88,198.36,198.65,3582.0
2023-07-20 15:00:00,198.61,198.89,198.19,198.19,5052.0,198.61,198.89,198.19,198.19,5052.0
2023-07-20 15:05:00,198.22,198.35,198.16,198.32,3870.0,198.22,198.35,198.16,198.32,3870.0
2023-07-20 15:10:00,198.28,198.58,198.19,198.55,2876.0,198.28,198.58,198.19,198.55,2876.0
2023-07-20 15:15:00,198.69,198.75,198.55,198.74,4266.0,198.69,198.75,198.55,198.74,4266.0
2023-07-20 15:20:00,198.75,198.99,198.61,198.67,6469.0,198.75,198.99,198.61,198.67,6469.0
2023-07-20 15:25:00,198.59,198.73,198.44,198.44,4676.0,198.59,198.73,198.44,198.44,4676.0
2023-07-20 15:30:00,198.53,198.83,198.08,198.58,28448.0,198.53,198.83,198.08,198.58,28448.0
2023-07-20 15:35:00,198.52,198.94,198.45,198.94,7118.0,198.52,198.94,198.45,198.94,7118.0
2023-07-20 15:40:00,199.01,199.23,198.87,199.09,11954.0,199.01,199.23,198.87,199.09,11954.0
2023-07-20 15:45:00,199.12,199.12,198.63,198.66,10155.0,199.12,199.12,198.63,198.66,10155.0
2023-07-20 15:50:00,198.69,198.9,198.41,198.44,21637.0,198.69,198.9,198.41,198.44,21637.0
2023-07-20 15:55:00,198.53,198.81,198.41,198.48,46014.0,198.53,198.81,198.41,198.48,46014.0
2023-07-21 09:30:00,200.3,200.9,198.5,198.5,35529.0,200.3,200.9,198.5,198.5,35529.0
2023-07-21 09:35:00,198.5,198.5,197.03,197.81,10426.0,198.5,198.5,197.03,197.81,10426.0
2023-07-21 09:40:00,197.8,198.25,197.13,197.53,8815.0,197.8,198.25,197.13,197.53,8815.0
2023-07-21 09:45:00,197.49,197.82,197.19,197.31,2885.0,197.49,197.82,197.19,197.31,2885.0
2023-07-21 09:50:00,197.55,197.63,195.77,196.31,10273.0,197.55,197.63,195.77,196.31,10273.0
2023-07-21 09:55:00,196.34,196.62,195.76,196.06,11098.0,196.34,196.62,195.76,196.06,11098.0
2023-07-21 10:00:00,196.03,196.03,194.84,194.85,34801.0,196.03,196.03,194.84,194.85,34801.0
2023-07-21 10:05:00,194.93,196.38,194.84,196.38,13490.0,194.93,196.38,194.84,196.38,13490.0
2023-07-21 10:10:00,196.46,197.24,196.27,197.14,10475.0,196.46,197.24,196.27,197.14,10475.0
2023-07-21 10:15:00,197.25,198.09,197.01,197.6,7593.0,197.25,198.09,197.01,197.6,7593.0
2023-07-21 10:20:00,197.5,198.06,197.4,197.4,6650.0,197.5,198.06,197.4,197.4,6650.0
2023-07-21 10:25:00,197.3,197.41,196.5,196.5,11454.0,197.3,197.41,196.5,196.5,11454.0
2023-07-21 10:30:00,196.39,196.85,196.2,196.36,4105.0,196.39,196.85,196.2,196.36,4105.0
2023-07-21 10:35:00,196.34,197.13,196.34,197.11,12265.0,196.34,197.13,196.34,197.11,12265.0
2023-07-21 10:40:00,196.88,197.69,196.65,197.46,4395.0,196.88,197.69,196.65,197.46,4395.0
2023-07-21 10:45:00,197.42,197.42,196.59,196.81,5604.0,197.42,197.42,196.59,196.81,5604.0
2023-07-21 10:50:00,196.81,197.26,196.74,196.8,6235.0,196.81,197.26,196.74,196.8,6235.0
2023-07-21 10:55:00,196.63,196.98,196.01,196.91,7216.0,196.63,196.98,196.01,196.91,7216.0
2023-07-21 11:00:00,197.14,197.45,197.09,197.44,3158.0,197.14,197.45,197.09,197.44,3158.0
2023-07-21 11:05:00,197.46,198.17,197.45,197.87,5093.0,197.46,198.17,197.45,197.87,5093.0
2023-07-21 11:10:00,197.83,197.88,197.45,197.7,6096.0,197.83,197.88,197.45,197.7,6096.0
2023-07-21 11:15:00,197.82,198.1,197.76,197.83,6440.0,197.82,198.1,197.76,197.83,6440.0
2023-07-21 11:20:00,197.85,198.05,197.57,197.8,4626.0,197.85,198.05,197.57,197.8,4626.0
2023-07-21 11:25:00,197.71,198.04,197.57,197.87,6868.0,197.71,198.04,197.57,197.87,6868.0
2023-07-21 11:30:00,197.71,197.77,197.57,197.68,4150.0,197.71,197.77,197.57,197.68,4150.0
2023-07-21 11:35:00,197.63,197.63,197.01,197.46,7927.0,197.63,197.63,197.01,197.46,7927.0
2023-07-21 11:40:00,197.44,197.44,196.92,197.1,1956.0,197.44,197.44,196.92,197.1,1956.0
2023-07-21 11:45:00,197.16,197.83,197.13,197.83,1638.0,197.16,197.83,197.13,197.83,1638.0
2023-07-21 11:50:00,197.86,197.86,197.26,197.35,2976.0,197.86,197.86,197.26,197.35,2976.0
2023-07-21 11:55:00,197.23,197.56,196.79,197.56,10672.0,197.23,197.56,196.79,197.56,10672.0
2023-07-21 12:00:00,197.5,197.61,197.41,197.41,1350.0,197.5,197.61,197.41,197.41,1350.0
2023-07-21 12:05:00,197.19,197.52,197.05,197.4,4092.0,197.19,197.52,197.05,197.4,4092.0
2023-07-21 12:10:00,197.54,197.64,197.34,197.57,6048.0,197.54,197.64,197.34,197.57,6048.0
2023-07-21 12:15:00,197.63,198.02,197.53,197.83,2480.0,197.63,198.02,197.53,197.83,2480.0
2023-07-21 12:20:00,197.85,198.1,197.69,197.89,7854.0,197.85,198.1,197.69,197.89,7854.0
2023-07-21 12:25:00,197.87,198.22,197.72,198.12,23975.0,197.87,198.22,197.72,198.12,23975.0
2023-07-21 12:30:00,198.09,198.42,198.07,198.42,1950.0,198.09,198.42,198.07,198.42,1950.0
2023-07-21 12:35:00,198.46,198.65,198.15,198.39,6737.0,198.46,198.65,198.15,198.39,6737.0
2023-07-21 12:40:00,198.39,198.69,197.73,198.06,16220.0,198.39,198.69,197.73,198.06,16220.0
2023-07-21 12:45:00,198.02,198.22,197.92,198.01,3110.0,198.02,198.22,197.92,198.01,3110.0
2023-07-21 12:50:00,198.02,198.45,198.02,198.09,8574.0,198.02,198.45,198.02,198.09,8574.0
2023-07-21 12:55:00,198.16,198.18,197.99,198.08,2223.0,198.16,198.18,197.99,198.08,2223.0
2023-07-21 13:00:00,198.08,198.52,198.08,198.4,6356.0,198.08,198.52,198.08,198.4,6356.0
2023-07-21 13:05:00,198.43,198.72,198.39,198.72,7602.0,198.43,198.72,198.39,198.72,7602.0
2023-07-21 13:10:00,198.72,198.86,198.28,198.51,14132.0,198.72,198.86,198.28,198.51,14132.0
2023-07-21 13:15:00,198.54,198.61,198.4,198.47,1330.0,198.54,198.61,198.4,198.47,1330.0
2023-07-21 13:20:00,198.56,198.82,198.5,198.5,5463.0,198.56,198.82,198.5,198.5,5463.0
2023-07-21 13:25:00,198.35,198.62,198.26,198.62,4906.0,198.35,198.62,198.26,198.62,4906.0
2023-07-21 13:30:00,198.67,199.04,198.67,198.81,2290.0,198.67,199.04,198.67,198.81,2290.0
2023-07-21 13:35:00,198.89,199.27,198.81,198.94,7148.0,198.89,199.27,198.81,198.94,7148.0
2023-07-21 13:40:00,198.96,199.12,198.81,198.88,3356.0,198.96,199.12,198.81,198.88,3356.0
2023-07-21 13:45:00,198.84,199.21,198.8,198.92,13031.0,198.84,199.21,198.8,198.92,13031.0
2023-07-21 13:50:00,198.92,199.04,198.86,198.97,6168.0,198.92,199.04,198.86,198.97,6168.0
2023-07-21 13:55:00,198.88,199.06,198.81,198.81,5674.0,198.88,199.06,198.81,198.81,5674.0
2023-07-21 14:00:00,198.77,198.77,197.93,198.15,8087.0,198.77,198.77,197.93,198.15,8087.0
2023-07-21 14:05:00,198.02,198.15,197.87,198.02,2416.0,198.02,198.15,197.87,198.02,2416.0
2023-07-21 14:10:00,197.98,198.18,197.33,197.33,12114.0,197.98,198.18,197.33,197.33,12114.0
2023-07-21 14:15:00,197.42,197.99,197.42,197.9,7220.0,197.42,197.99,197.42,197.9,7220.0
2023-07-21 14:20:00,197.97,198.02,197.71,197.71,6880.0,197.97,198.02,197.71,197.71,6880.0
2023-07-21 14:25:00,197.72,198.06,197.71,198.06,6672.0,197.72,198.06,197.71,198.06,6672.0
2023-07-21 14:30:00,198.01,198.01,197.75,197.84,3147.0,198.01,198.01,197.75,197.84,3147.0
2023-07-21 14:35:00,197.93,198.05,197.85,197.93,5632.0,197.93,198.05,197.85,197.93,5632.0
2023-07-21 14:40:00,197.86,198.33,197.79,198.33,6093.0,197.86,198.33,197.79,198.33,6093.0
2023-07-21 14:45:00,198.36,198.52,198.06,198.2,4800.0,198.36,198.52,198.06,198.2,4800.0
2023-07-21 14:50:00,198.11,198.29,198.06,198.06,3710.0,198.11,198.29,198.06,198.06,3710.0
2023-07-21 14:55:00,198.08,198.14,197.83,197.96,3864.0,198.08,198.14,197.83,197.96,3864.0
2023-07-21 15:00:00,197.9,198.09,197.76,198.08,6126.0,197.9,198.09,197.76,198.08,6126.0
2023-07-21 15:05:00,198.05,198.05,197.63,197.68,6315.0,198.05,198.05,197.63,197.68,6315.0
2023-07-21 15:10:00,197.75,198.02,197.72,197.95,7709.0,197.75,198.02,197.72,197.95,7709.0
2023-07-21 15:15:00,197.95,198.13,197.94,198.12,5746.0,197.95,198.13,197.94,198.12,5746.0
2023-07-21 15:20:00,198.19,198.34,198.01,198.25,6481.0,198.19,198.34,198.01,198.25,6481.0
2023-07-21 15:25:00,198.29,198.3,198.02,198.14,9399.0,198.29,198.3,198.02,198.14,9399.0
2023-07-21 15:30:00,198.14,198.26,197.92,197.97,10153.0,198.14,198.26,197.92,197.97,10153.0
2023-07-21 15:35:00,198.02,198.23,197.84,197.84,10278.0,198.02,198.23,197.84,197.84,10278.0
2023-07-21 15:40:00,197.87,198.42,197.86,198.31,13643.0,197.87,198.42,197.86,198.31,13643.0
2023-07-21 15:45:00,198.13,198.36,197.9,198.15,11681.0,198.13,198.36,197.9,198.15,11681.0
2023-07-21 15:50:00,198.27,198.3,197.6,197.91,34102.0,198.27,198.3,197.6,197.91,34102.0
2023-07-21 15:55:00,197.78,198.09,197.78,197.85,52586.0,197.78,198.09,197.78,197.85,52586.0
2023-07-24 09:30:00,198.47,198.76,197.5,197.58,12200.0,198.47,198.76,197.5,197.58,12200.0
2023-07-24 09:35:00,197.07,198.82,196.95,198.82,13389.0,197.07,198.82,196.95,198.82,13389.0
2023-07-24 09:40:00,198.8,198.8,198.01,198.78,4801.0,198.8,198.8,198.01,198.78,4801.0
2023-07-24 09:45:00,198.91,199.04,196.91,197.15,7954.0,198.91,199.04,196.91,197.15,7954.0
2023-07-24 09:50:00,197.09,197.51,195.3,195.67,7128.0,197.09,197.51,195.3,195.67,7128.0
2023-07-24 09:55:00,195.5,195.74,194.7,194.84,10724.0,195.5,195.74,194.7,194.84,10724.0
2023-07-24 10:00:00,195.11,195.3,194.46,194.6,14592.0,195.11,195.3,194.46,194.6,14592.0
2023-07-24 10:05:00,194.6,194.85,194.28,194.37,13163.0,194.6,194.85,194.28,194.37,13163.0
2023-07-24 10:10:00,194.43,195.34,194.01,195.34,8357.0,194.43,195.34,194.01,195.34,8357.0
2023-07-24 10:15:00,195.25,195.65,194.63,194.74,8972.0,195.25,195.65,194.63,194.74,8972.0
2023-07-24 10:20:00,194.43,195.56,194.4,195.52,11920.0,194.43,195.56,194.4,195.52,11920.0
2023-07-24 10:25:00,195.24,195.87,195.24,195.7,4190.0,195.24,195.87,195.24,195.7,4190.0
2023-07-24 10:30:00,194.92,195.31,194.62,195.03,4750.0,194.92,195.31,194.62,195.03,4750.0
2023-07-24 10:35:00,194.86,195.13,194.81,194.88,6737.0,194.86,195.13,194.81,194.88,6737.0
2023-07-24 10:40:00,194.89,195.02,194.06,194.28,15505.0,194.89,195.02,194.06,194.28,15505.0
2023-07-24 10:45:00,194.16,194.5,194.15,194.5,12130.0,194.16,194.5,194.15,194.5,12130.0
2023-07-24 10:50:00,194.66,195.17,194.14,195.04,10286.0,194.66,195.17,194.14,195.04,10286.0
2023-07-24 10:55:00,194.91,195.76,194.91,195.57,5970.0,194.91,195.76,194.91,195.57,5970.0
2023-07-24 11:00:00,195.52,195.75,195.32,195.51,4678.0,195.52,195.75,195.32,195.51,4678.0
2023-07-24 11:05:00,195.42,196.33,195.42,196.33,5572.0,195.42,196.33,195.42,196.33,5572.0
2023-07-24 11:10:00,196.3,196.36,195.49,195.84,7509.0,196.3,196.36,195.49,195.84,7509.0
2023-07-24 11:15:00,195.8,197.23,195.79,196.98,6371.0,195.8,197.23,195.79,196.98,6371.0
2023-07-24 11:20:00,196.97,196.98,196.29,196.47,6117.0,196.97,196.98,196.29,196.47,6117.0
2023-07-24 11:25:00,196.39,197.09,196.31,196.96,5181.0,196.39,197.09,196.31,196.96,5181.0
2023-07-24 11:30:00,196.84,197.25,196.55,196.84,22714.0,196.84,197.25,196.55,196.84,22714.0
2023-07-24 11:35:00,196.82,197.93,196.82,197.72,2804.0,196.82,197.93,196.82,197.72,2804.0
2023-07-24 11:40:00,197.83,198.0,197.38,197.38,3250.0,197.83,198.0,197.38,197.38,3250.0
2023-07-24 11:45:00,197.43,197.55,197.08,197.09,3387.0,197.43,197.55,197.08,197.09,3387.0
2023-07-24 11:50:00,196.98,197.4,196.69,196.99,5059.0,196.98,197.4,196.69,196.99,5059.0
2023-07-24 11:55:00,197.07,197.2,196.85,196.91,2037.0,197.07,197.2,196.85,196.91,2037.0
2023-07-24 12:00:00,196.96,196.98,196.62,196.81,1857.0,196.96,196.98,196.62,196.81,1857.0
2023-07-24 12:05:00,196.77,197.06,196.56,196.9,7129.0,196.77,197.06,196.56,196.9,7129.0
2023-07-24 12:10:00,196.9,197.26,196.72,197.12,1330.0,196.9,197.26,196.72,197.12,1330.0
2023-07-24 12:15:00,197.02,197.32,196.66,196.95,3011.0,197.02,197.32,196.66,196.95,3011.0
2023-07-24 12:20:00,196.77,196.77,196.51,196.65,1960.0,196.77,196.77,196.51,196.65,1960.0
2023-07-24 12:25:00,196.72,197.11,196.63,197.11,3700.0,196.72,197.11,196.63,197.11,3700.0
2023-07-24 12:30:00,197.13,197.24,196.9,197.06,3500.0,197.13,197.24,196.9,197.06,3500.0
2023-07-24 12:35:00,197.08,197.08,196.58,196.65,5100.0,197.08,197.08,196.58,196.65,5100.0
2023-07-24 12:40:00,196.51,196.81,196.25,196.81,3066.0,196.51,196.81,196.25,196.81,3066.0
2023-07-24 12:45:00,196.62,196.62,196.41,196.55,2073.0,196.62,196.62,196.41,196.55,2073.0
2023-07-24 12:50:00,196.5,196.51,196.14,196.29,1950.0,196.5,196.51,196.14,196.29,1950.0
2023-07-24 12:55:00,196.51,196.58,196.33,196.33,700.0,196.51,196.58,196.33,196.33,700.0
2023-07-24 13:00:00,196.45,196.45,196.22,196.27,800.0,196.45,196.45,196.22,196.27,800.0
2023-07-24 13:05:00,196.18,196.45,196.11,196.31,3305.0,196.18,196.45,196.11,196.31,3305.0
2023-07-24 13:10:00,196.42,196.49,196.19,196.33,2100.0,196.42,196.49,196.19,196.33,2100.0
2023-07-24 13:15:00,196.48,196.85,196.46,196.83,1000.0,196.48,196.85,196.46,196.83,1000.0
2023-07-24 13:20:00,196.76,196.83,196.49,196.52,4482.0,196.76,196.83,196.49,196.52,4482.0
2023-07-24 13:25:00,196.64,196.77,196.22,196.51,6436.0,196.64,196.77,196.22,196.51,6436.0
2023-07-24 13:30:00,196.51,196.54,196.38,196.44,1400.0,196.51,196.54,196.38,196.44,1400.0
2023-07-24 13:35:00,196.36,196.48,196.28,196.29,2000.0,196.36,196.48,196.28,196.29,2000.0
2023-07-24 13:40:00,196.26,196.34,195.94,196.03,4637.0,196.26,196.34,195.94,196.03,4637.0
2023-07-24 13:45:00,196.1,196.33,195.85,196.33,3565.0,196.1,196.33,195.85,196.33,3565.0
2023-07-24 13:50:00,196.24,196.49,196.0,196.08,5210.0,196.24,196.49,196.0,196.08,5210.0
2023-07-24 13:55:00,196.08,196.56,195.98,196.56,1960.0,196.08,196.56,195.98,196.56,1960.0
2023-07-24 14:00:00,196.46,196.83,196.46,196.74,5357.0,196.46,196.83,196.46,196.74,5357.0
2023-07-24 14:05:00,196.62,197.16,196.61,196.98,7110.0,196.62,197.16,196.61,196.98,7110.0
2023-07-24 14:10:00,196.98,197.27,196.8,197.08,4615.0,196.98,197.27,196.8,197.08,4615.0
2023-07-24 14:15:00,197.08,197.08,196.83,196.83,3422.0,197.08,197.08,196.83,196.83,3422.0
2023-07-24 14:20:00,197.0,197.22,196.88,197.03,3400.0,197.0,197.22,196.88,197.03,3400.0
2023-07-24 14:25:00,197.15,197.3,196.94,196.95,5257.0,197.15,197.3,196.94,196.95,5257.0
2023-07-24 14:30:00,196.9,196.91,196.62,196.62,8272.0,196.9,196.91,196.62,196.62,8272.0
2023-07-24 14:35:00,196.62,196.77,196.48,196.57,4360.0,196.62,196.77,196.48,196.57,4360.0
2023-07-24 14:40:00,196.48,196.62,196.32,196.42,4299.0,196.48,196.62,196.32,196.42,4299.0
2023-07-24 14:45:00,196.54,196.58,196.18,196.29,6365.0,196.54,196.58,196.18,196.29,6365.0
2023-07-24 14:50:00,196.38,197.05,196.38,197.03,3980.0,196.38,197.05,196.38,197.03,3980.0
2023-07-24 14:55:00,196.98,197.23,196.83,196.92,10270.0,196.98,197.23,196.83,196.92,10270.0
2023-07-24 15:00:00,196.92,197.03,196.55,196.67,37094.0,196.92,197.03,196.55,196.67,37094.0
2023-07-24 15:05:00,196.74,197.06,196.74,196.76,6676.0,196.74,197.06,196.74,196.76,6676.0
2023-07-24 15:10:00,196.76,197.07,196.76,197.03,8714.0,196.76,197.07,196.76,197.03,8714.0
2023-07-24 15:15:00,197.03,197.32,196.83,197.25,17864.0,197.03,197.32,196.83,197.25,17864.0
2023-07-24 15:20:00,197.23,197.34,196.96,197.34,7858.0,197.23,197.34,196.96,197.34,7858.0
2023-07-24 15:25:00,197.37,197.55,197.28,197.38,10182.0,197.37,197.55,197.28,197.38,10182.0
2023-07-24 15:30:00,197.42,197.78,197.24,197.58,22937.0,197.42,197.78,197.24,197.58,22937.0
2023-07-24 15:35:00,197.61,197.89,197.41,197.48,9933.0,197.61,197.89,197.41,197.48,9933.0
2023-07-24 15:40:00,197.58,197.9,197.57,197.83,14207.0,197.58,197.9,197.57,197.83,14207.0
2023-07-24 15:45:00,197.84,198.26,197.84,197.89,15442.0,197.84,198.26,197.84,197.89,15442.0
2023-07-24 15:50:00,197.89,198.02,197.46,197.64,19368.0,197.89,198.02,197.46,197.64,19368.0
2023-07-24 15:55:00,197.66,197.88,197.42,197.66,35586.0,197.66,197.88,197.42,197.66,35586.0
2023-07-25 09:30:00,199.48,202.25,199.0,201.03,108660.0,199.48,202.25,199.0,201.03,108660.0
2023-07-25 09:35:00,200.93,200.93,199.45,200.36,31462.0,200.93,200.93,199.45,200.36,31462.0
2023-07-25 09:40:00,200.54,200.98,198.05,198.29,18593.0,200.54,200.98,198.05,198.29,18593.0
2023-07-25 09:45:00,198.17,198.41,197.1,197.39,17594.0,198.17,198.41,197.1,197.39,17594.0
2023-07-25 09:50:00,197.0,197.57,196.68,197.5,22094.0,197.0,197.57,196.68,197.5,22094.0
2023-07-25 09:55:00,197.89,197.94,197.07,197.72,7922.0,197.89,197.94,197.07,197.72,7922.0
2023-07-25 10:00:00,197.76,198.53,197.76,198.49,6689.0,197.76,198.53,197.76,198.49,6689.0
2023-07-25 10:05:00,198.35,198.55,197.91,198.14,10897.0,198.35,198.55,197.91,198.14,10897.0
2023-07-25 10:10:00,198.03,199.27,198.0,199.27,3068.0,198.03,199.27,198.0,199.27,3068.0
2023-07-25 10:15:00,199.21,199.3,198.52,198.97,14811.0,199.21,199.3,198.52,198.97,14811.0
2023-07-25 10:20:00,199.06,199.44,198.65,198.65,8349.0,199.06,199.44,198.65,198.65,8349.0
2023-07-25 10:25:00,198.65,198.79,198.17,198.58,6318.0,198.65,198.79,198.17,198.58,6318.0
2023-07-25 10:30:00,198.42,198.96,197.87,198.96,4641.0,198.42,198.96,197.87,198.96,4641.0
2023-07-25 10:35:00,198.78,199.02,198.45,198.84,5790.0,198.78,199.02,198.45,198.84,5790.0
2023-07-25 10:40:00,198.83,199.39,198.83,199.15,7022.0,198.83,199.39,198.83,199.15,7022.0
2023-07-25 10:45:00,199.35,200.0,199.22,199.88,7702.0,199.35,200.0,199.22,199.88,7702.0
2023-07-25 10:50:00,199.95,200.17,199.16,199.25,8576.0,199.95,200.17,199.16,199.25,8576.0
2023-07-25 10:55:00,199.2,199.67,198.95,199.37,7085.0,199.2,199.67,198.95,199.37,7085.0
2023-07-25 11:00:00,199.25,199.73,199.12,199.64,5722.0,199.25,199.73,199.12,199.64,5722.0
2023-07-25 11:05:00,199.5,200.21,199.44,200.13,11494.0,199.5,200.21,199.44,200.13,11494.0
2023-07-25 11:10:00,200.25,200.25,199.59,199.79,9189.0,200.25,200.25,199.59,199.79,9189.0
2023-07-25 11:15:00,199.86,200.39,199.74,199.97,4686.0,199.86,200.39,199.74,199.97,4686.0
2023-07-25 11:20:00,199.86,199.89,198.9,198.9,5085.0,199.86,199.89,198.9,198.9,5085.0
2023-07-25 11:25:00,198.99,199.49,198.99,199.36,2770.0,198.99,199.49,198.99,199.36,2770.0
2023-07-25 11:30:00,199.43,199.44,199.26,199.33,1100.0,199.43,199.44,199.26,199.33,1100.0
2023-07-25 11:35:00,199.21,200.0,199.05,200.0,4839.0,199.21,200.0,199.05,200.0,4839.0
2023-07-25 11:40:00,199.92,199.99,199.47,199.93,3335.0,199.92,199.99,199.47,199.93,3335.0
2023-07-25 11:45:00,199.75,199.75,199.29,199.29,4220.0,199.75,199.75,199.29,199.29,4220.0
2023-07-25 11:50:00,199.32,199.69,198.98,199.53,3495.0,199.32,199.69,198.98,199.53,3495.0
2023-07-25 11:55:00,199.43,199.79,199.36,199.37,2726.0,199.43,199.79,199.36,199.37,2726.0
2023-07-25 12:00:00,199.38,199.39,199.24,199.37,1137.0,199.38,199.39,199.24,199.37,1137.0
2023-07-25 12:05:00,199.37,199.67,199.36,199.64,2682.0,199.37,199.67,199.36,199.64,2682.0
2023-07-25 12:10:00,199.71,199.71,199.3,199.44,3870.0,199.71,199.71,199.3,199.44,3870.0
2023-07-25 12:15:00,199.52,199.56,199.4,199.5,1027.0,199.52,199.56,199.4,199.5,1027.0
2023-07-25 12:20:00,199.42,199.6,199.3,199.51,5623.0,199.42,199.6,199.3,199.51,5623.0
2023-07-25 12:25:00,199.53,199.74,199.21,199.64,4495.0,199.53,199.74,199.21,199.64,4495.0
2023-07-25 12:30:00,199.61,199.61,199.37,199.43,2060.0,199.61,199.61,199.37,199.43,2060.0
2023-07-25 12:35:00,199.42,199.86,199.41,199.53,5439.0,199.42,199.86,199.41,199.53,5439.0
2023-07-25 12:40:00,199.53,199.57,199.05,199.2,4568.0,199.53,199.57,199.05,199.2,4568.0
2023-07-25 12:45:00,199.31,199.58,199.21,199.3,1407.0,199.31,199.58,199.21,199.3,1407.0
2023-07-25 12:50:00,199.34,199.35,199.1,199.15,2547.0,199.34,199.35,199.1,199.15,2547.0
2023-07-25 12:55:00,199.2,199.46,199.17,199.29,1611.0,199.2,199.46,199.17,199.29,1611.0
2023-07-25 13:00:00,199.48,199.64,199.41,199.45,1500.0,199.48,199.64,199.41,199.45,1500.0
2023-07-25 13:05:00,199.28,199.32,199.11,199.3,3352.0,199.28,199.32,199.11,199.3,3352.0
2023-07-25 13:10:00,199.37,199.74,199.26,199.35,2051.0,199.37,199.74,199.26,199.35,2051.0
2023-07-25 13:15:00,199.43,199.49,199.26,199.49,2642.0,199.43,199.49,199.26,199.49,2642.0
2023-07-25 13:20:00,199.56,200.11,199.54,199.96,5884.0,199.56,200.11,199.54,199.96,5884.0
2023-07-25 13:25:00,200.09,200.09,199.9,199.93,5851.0,200.09,200.09,199.9,199.93,5851.0
2023-07-25 13:30:00,199.99,200.25,199.9,199.94,4899.0,199.99,200.25,199.9,199.94,4899.0
2023-07-25 13:35:00,199.99,200.05,199.64,199.64,2904.0,199.99,200.05,199.64,199.64,2904.0
2023-07-25 13:40:00,199.61,199.61,199.48,199.49,1000.0,199.61,199.61,199.48,199.49,1000.0
2023-07-25 13:45:00,199.49,199.49,198.99,199.13,3412.0,199.49,199.49,198.99,199.13,3412.0
2023-07-25 13:50:00,199.12,199.62,199.05,199.57,4556.0,199.12,199.62,199.05,199.57,4556.0
2023-07-25 13:55:00,199.6,199.9,199.6,199.84,4400.0,199.6,199.9,199.6,199.84,4400.0
2023-07-25 14:00:00,199.8,200.23,199.66,200.16,3562.0,199.8,200.23,199.66,200.16,3562.0
2023-07-25 14:05:00,200.11,200.21,200.05,200.21,3868.0,200.11,200.21,200.05,200.21,3868.0
2023-07-25 14:10:00,200.09,200.34,200.08,200.11,4677.0,200.09,200.34,200.08,200.11,4677.0
2023-07-25 14:15:00,200.09,200.4,200.0,200.4,5100.0,200.09,200.4,200.0,200.4,5100.0
2023-07-25 14:20:00,200.43,200.87,200.29,200.6,7809.0,200.43,200.87,200.29,200.6,7809.0
2023-07-25 14:25:00,200.56,200.56,200.26,200.35,3201.0,200.56,200.56,200.26,200.35,3201.0
2023-07-25 14:30:00,200.36,200.37,200.07,200.2,4872.0,200.36,200.37,200.07,200.2,4872.0
2023-07-25 14:35:00,200.19,200.3,200.09,200.16,4049.0,200.19,200.3,200.09,200.16,4049.0
2023-07-25 14:40:00,200.14,200.32,200.03,200.09,7533.0,200.14,200.32,200.03,200.09,7533.0
2023-07-25 14:45:00,200.15,200.15,199.89,199.96,5640.0,200.15,200.15,199.89,199.96,5640.0
2023-07-25 14:50:00,199.85,200.18,199.84,200.13,5317.0,199.85,200.18,199.84,200.13,5317.0
2023-07-25 14:55:00,200.22,200.24,199.81,199.9,6276.0,200.22,200.24,199.81,199.9,6276.0
2023-07-25 15:00:00,199.87,199.97,199.77,199.79,3259.0,199.87,199.97,199.77,199.79,3259.0
2023-07-25 15:05:00,199.72,199.9,199.49,199.9,7840.0,199.72,199.9,199.49,199.9,7840.0
2023-07-25 15:10:00,199.75,200.31,199.65,200.24,5052.0,199.75,200.31,199.65,200.24,5052.0
2023-07-25 15:15:00,200.23,200.32,200.05,200.32,7918.0,200.23,200.32,200.05,200.32,7918.0
2023-07-25 15:20:00,200.22,200.32,199.9,199.91,7613.0,200.22,200.32,199.9,199.91,7613.0
2023-07-25 15:25:00,200.08,200.15,199.83,199.94,11445.0,200.08,200.15,199.83,199.94,11445.0
2023-07-25 15:30:00,200.0,200.16,199.84,200.07,16150.0,200.0,200.16,199.84,200.07,16150.0
2023-07-25 15:35:00,200.13,200.32,199.88,200.16,17572.0,200.13,200.32,199.88,200.16,17572.0
2023-07-25 15:40:00,200.12,200.24,199.98,200.06,9315.0,200.12,200.24,199.98,200.06,9315.0
2023-07-25 15:45:00,199.99,200.25,199.86,200.04,15159.0,199.99,200.25,199.86,200.04,15159.0
2023-07-25 15:50:00,199.95,200.18,199.64,200.09,32550.0,199.95,200.18,199.64,200.09,32550.0
2023-07-25 15:55:00,200.16,200.2,199.85,199.97,56931.0,200.16,200.2,199.85,199.97,56931.0
2023-07-26 09:30:00,196.1,197.5,195.36,196.13,41587.0,196.1,197.5,195.36,196.13,41587.0
2023-07-26 09:35:00,196.85,198.21,196.7,197.57,22589.0,196.85,198.21,196.7,197.57,22589.0
2023-07-26 09:40:00,197.54,198.0,196.22,196.22,12012.0,197.54,198.0,196.22,196.22,12012.0
2023-07-26 09:45:00,196.62,196.76,194.0,194.79,18643.0,196.62,196.76,194.0,194.79,18643.0
2023-07-26 09:50:00,194.64,196.62,194.31,196.51,22578.0,194.64,196.62,194.31,196.51,22578.0
2023-07-26 09:55:00,196.54,198.69,196.11,198.21,56829.0,196.54,198.69,196.11,198.21,56829.0
2023-07-26 10:00:00,198.18,198.78,197.15,198.61,26843.0,198.18,198.78,197.15,198.61,26843.0
2023-07-26 10:05:00,198.37,198.59,196.13,196.65,22895.0,198.37,198.59,196.13,196.65,22895.0
2023-07-26 10:10:00,196.65,198.2,196.54,197.75,10540.0,196.65,198.2,196.54,197.75,10540.0
2023-07-26 10:15:00,197.68,198.71,197.34,198.08,11571.0,197.68,198.71,197.34,198.08,11571.0
2023-07-26 10:20:00,197.94,198.23,197.54,197.7,8930.0,197.94,198.23,197.54,197.7,8930.0
2023-07-26 10:25:00,197.47,198.66,197.39,198.23,4519.0,197.47,198.66,197.39,198.23,4519.0
2023-07-26 10:30:00,198.43,198.43,197.03,197.11,5589.0,198.43,198.43,197.03,197.11,5589.0
2023-07-26 10:35:00,197.04,197.22,196.58,196.58,9466.0,197.04,197.22,196.58,196.58,9466.0
2023-07-26 10:40:00,196.5,196.5,195.98,195.99,6047.0,196.5,196.5,195.98,195.99,6047.0
2023-07-26 10:45:00,195.93,196.47,195.78,196.1,6101.0,195.93,196.47,195.78,196.1,6101.0
2023-07-26 10:50:00,196.01,196.04,195.35,195.35,7635.0,196.01,196.04,195.35,195.35,7635.0
2023-07-26 10:55:00,195.41,195.54,194.43,194.57,7635.0,195.41,195.54,194.43,194.57,7635.0
2023-07-26 11:00:00,194.57,194.89,192.54,192.69,91725.0,194.57,194.89,192.54,192.69,91725.0
2023-07-26 11:05:00,192.9,192.9,191.32,192.13,26599.0,192.9,192.9,191.32,192.13,26599.0
2023-07-26 11:10:00,191.9,192.32,191.6,191.98,9663.0,191.9,192.32,191.6,191.98,9663.0
2023-07-26 11:15:00,192.05,192.5,191.95,192.45,12701.0,192.05,192.5,191.95,192.45,12701.0
2023-07-26 11:20:00,192.55,192.77,192.25,192.68,10043.0,192.55,192.77,192.25,192.68,10043.0
2023-07-26 11:25:00,192.4,192.57,191.77,192.19,13126.0,192.4,192.57,191.77,192.19,13126.0
2023-07-26 11:30:00,192.19,192.39,191.7,191.7,12604.0,192.19,192.39,191.7,191.7,12604.0
2023-07-26 11:35:00,191.61,192.33,190.76,192.33,14411.0,191.61,192.33,190.76,192.33,14411.0
2023-07-26 11:40:00,192.49,193.16,192.29,193.15,14210.0,192.49,193.16,192.29,193.15,14210.0
2023-07-26 11:45:00,193.03,193.4,192.89,193.4,15338.0,193.03,193.4,192.89,193.4,15338.0
2023-07-26 11:50:00,193.57,194.03,193.24,194.0,9312.0,193.57,194.03,193.24,194.0,9312.0
2023-07-26 11:55:00,193.98,194.05,193.14,193.38,7325.0,193.98,194.05,193.14,193.38,7325.0
2023-07-26 12:00:00,193.3,193.3,192.54,192.69,6762.0,193.3,193.3,192.54,192.69,6762.0
2023-07-26 12:05:00,192.7,193.6,192.66,193.6,6302.0,192.7,193.6,192.66,193.6,6302.0
2023-07-26 12:10:00,193.48,193.84,193.3,193.82,9040.0,193.48,193.84,193.3,193.82,9040.0
2023-07-26 12:15:00,193.9,193.9,193.51,193.67,6126.0,193.9,193.9,193.51,193.67,6126.0
2023-07-26 12:20:00,193.52,193.95,193.51,193.95,4705.0,193.52,193.95,193.51,193.95,4705.0
2023-07-26 12:25:00,193.95,194.66,193.94,194.26,10671.0,193.95,194.66,193.94,194.26,10671.0
2023-07-26 12:30:00,194.31,195.11,194.31,194.84,8032.0,194.31,195.11,194.31,194.84,8032.0
2023-07-26 12:35:00,194.8,195.19,194.66,195.09,8872.0,194.8,195.19,194.66,195.09,8872.0
2023-07-26 12:40:00,195.12,195.44,194.95,195.26,6023.0,195.12,195.44,194.95,195.26,6023.0
2023-07-26 12:45:00,195.47,195.77,194.75,194.86,9127.0,195.47,195.77,194.75,194.86,9127.0
2023-07-26 12:50:00,194.8,194.88,193.99,194.55,6548.0,194.8,194.88,193.99,194.55,6548.0
2023-07-26 12:55:00,194.38,194.84,194.17,194.8,5238.0,194.38,194.84,194.17,194.8,5238.0
2023-07-26 13:00:00,194.73,195.15,194.63,194.75,4986.0,194.73,195.15,194.63,194.75,4986.0
2023-07-26 13:05:00,194.72,195.17,194.71,195.17,1845.0,194.72,195.17,194.71,195.17,1845.0
2023-07-26 13:10:00,195.02,195.3,194.95,195.22,3073.0,195.02,195.3,194.95,195.22,3073.0
2023-07-26 13:15:00,195.23,195.42,195.21,195.42,4406.0,195.23,195.42,195.21,195.42,4406.0
2023-07-26 13:20:00,195.38,195.95,195.38,195.95,9860.0,195.38,195.95,195.38,195.95,9860.0
2023-07-26 13:25:00,195.98,196.5,195.98,196.23,5908.0,195.98,196.5,195.98,196.23,5908.0
2023-07-26 13:30:00,196.32,196.68,196.16,196.62,4084.0,196.32,196.68,196.16,196.62,4084.0
2023-07-26 13:35:00,196.69,196.77,196.45,196.71,7823.0,196.69,196.77,196.45,196.71,7823.0
2023-07-26 13:40:00,196.72,196.91,196.46,196.64,5858.0,196.72,196.91,196.46,196.64,5858.0
2023-07-26 13:45:00,196.7,196.78,196.11,196.14,7003.0,196.7,196.78,196.11,196.14,7003.0
2023-07-26 13:50:00,196.22,196.65,196.21,196.65,5292.0,196.22,196.65,196.21,196.65,5292.0
2023-07-26 13:55:00,196.71,196.91,196.42,196.63,6767.0,196.71,196.91,196.42,196.63,6767.0
2023-07-26 14:00:00,196.63,197.07,196.6,196.82,11840.0,196.63,197.07,196.6,196.82,11840.0
2023-07-26 14:05:00,196.71,197.12,196.24,197.06,4850.0,196.71,197.12,196.24,197.06,4850.0
2023-07-26 14:10:00,197.15,197.29,196.69,196.71,7591.0,197.15,197.29,196.69,196.71,7591.0
2023-07-26 14:15:00,196.77,196.83,196.38,196.74,3728.0,196.77,196.83,196.38,196.74,3728.0
2023-07-26 14:20:00,196.65,196.82,196.42,196.74,6372.0,196.65,196.82,196.42,196.74,6372.0
2023-07-26 14:25:00,196.68,196.76,196.38,196.39,5233.0,196.68,196.76,196.38,196.39,5233.0
2023-07-26 14:30:00,196.26,196.67,196.26,196.67,3140.0,196.26,196.67,196.26,196.67,3140.0
2023-07-26 14:35:00,196.79,198.39,196.64,198.25,16000.0,196.79,198.39,196.64,198.25,16000.0
2023-07-26 14:40:00,198.26,199.36,198.26,199.29,28094.0,198.26,199.36,198.26,199.29,28094.0
2023-07-26 14:45:00,199.32,199.41,197.91,198.02,18236.0,199.32,199.41,197.91,198.02,18236.0
2023-07-26 14:50:00,198.01,198.19,197.76,198.17,11017.0,198.01,198.19,197.76,198.17,11017.0
2023-07-26 14:55:00,198.09,198.11,197.46,197.63,9944.0,198.09,198.11,197.46,197.63,9944.0
2023-07-26 15:00:00,197.78,198.22,197.75,197.92,8783.0,197.78,198.22,197.75,197.92,8783.0
2023-07-26 15:05:00,197.81,197.9,196.68,196.95,15452.0,197.81,197.9,196.68,196.95,15452.0
2023-07-26 15:10:00,196.83,197.36,196.6,197.07,14521.0,196.83,197.36,196.6,197.07,14521.0
2023-07-26 15:15:00,197.03,197.46,196.63,197.21,7958.0,197.03,197.46,196.63,197.21,7958.0
2023-07-26 15:20:00,197.47,197.54,197.16,197.44,8072.0,197.47,197.54,197.16,197.44,8072.0
2023-07-26 15:25:00,197.25,197.62,197.08,197.21,9389.0,197.25,197.62,197.08,197.21,9389.0
2023-07-26 15:30:00,197.11,197.15,196.81,196.94,11454.0,197.11,197.15,196.81,196.94,11454.0
2023-07-26 15:35:00,196.95,197.03,196.39,196.62,17371.0,196.95,197.03,196.39,196.62,17371.0
2023-07-26 15:40:00,196.56,197.74,196.51,197.74,18617.0,196.56,197.74,196.51,197.74,18617.0
2023-07-26 15:45:00,197.81,198.04,197.64,197.87,20705.0,197.81,198.04,197.64,197.87,20705.0
2023-07-26 15:50:00,197.8,197.8,197.21,197.44,22395.0,197.8,197.8,197.21,197.44,22395.0
2023-07-26 15:55:00,197.42,197.59,197.19,197.49,63040.0,197.42,197.59,197.19,197.49,63040.0
2023-07-27 09:30:00,199.5,199.5,195.29,195.41,39022.0,199.5,199.5,195.29,195.41,39022.0
2023-07-27 09:35:00,195.55,195.85,194.6,195.35,32378.0,195.55,195.85,194.6,195.35,32378.0
2023-07-27 09:40:00,195.39,196.17,194.35,194.73,19104.0,195.39,196.17,194.35,194.73,19104.0
2023-07-27 09:45:00,194.88,196.0,194.37,195.85,19043.0,194.88,196.0,194.37,195.85,19043.0
2023-07-27 09:50:00,195.65,196.28,194.72,194.74,28358.0,195.65,196.28,194.72,194.74,28358.0
2023-07-27 09:55:00,194.83,195.76,194.43,195.45,26930.0,194.83,195.76,194.43,195.45,26930.0
2023-07-27 10:00:00,195.43,197.24,195.41,197.0,20688.0,195.43,197.24,195.41,197.0,20688.0
2023-07-27 10:05:00,196.84,196.84,195.69,195.86,23973.0,196.84,196.84,195.69,195.86,23973.0
2023-07-27 10:10:00,195.92,197.34,195.54,197.34,14096.0,195.92,197.34,195.54,197.34,14096.0
2023-07-27 10:15:00,197.49,199.2,197.38,199.2,19122.0,197.49,199.2,197.38,199.2,19122.0
2023-07-27 10:20:00,199.0,200.0,198.79,199.07,33864.0,199.0,200.0,198.79,199.07,33864.0
2023-07-27 10:25:00,198.89,198.96,197.64,197.66,27252.0,198.89,198.96,197.64,197.66,27252.0
2023-07-27 10:30:00,197.51,197.71,197.16,197.53,11133.0,197.51,197.71,197.16,197.53,11133.0
2023-07-27 10:35:00,197.47,198.44,196.75,197.86,17904.0,197.47,198.44,196.75,197.86,17904.0
2023-07-27 10:40:00,197.94,198.4,197.23,198.4,13239.0,197.94,198.4,197.23,198.4,13239.0
2023-07-27 10:45:00,198.3,198.62,197.45,197.64,15298.0,198.3,198.62,197.45,197.64,15298.0
2023-07-27 10:50:00,197.56,197.73,197.28,197.59,23975.0,197.56,197.73,197.28,197.59,23975.0
2023-07-27 10:55:00,197.63,198.39,197.5,197.88,23509.0,197.63,198.39,197.5,197.88,23509.0
2023-07-27 11:00:00,197.89,197.89,196.1,196.25,19444.0,197.89,197.89,196.1,196.25,19444.0
2023-07-27 11:05:00,196.19,196.73,195.78,196.73,19070.0,196.19,196.73,195.78,196.73,19070.0
2023-07-27 11:10:00,196.63,196.63,195.85,196.34,18071.0,196.63,196.63,195.85,196.34,18071.0
2023-07-27 11:15:00,196.26,197.05,195.9,197.0,11881.0,196.26,197.05,195.9,197.0,11881.0
2023-07-27 11:20:00,197.0,197.26,196.75,197.17,13408.0,197.0,197.26,196.75,197.17,13408.0
2023-07-27 11:25:00,197.16,197.89,197.08,197.59,8800.0,197.16,197.89,197.08,197.59,8800.0
2023-07-27 11:30:00,197.7,198.08,197.24,197.97,9104.0,197.7,198.08,197.24,197.97,9104.0
2023-07-27 11:35:00,197.98,198.22,197.14,197.47,13409.0,197.98,198.22,197.14,197.47,13409.0
2023-07-27 11:40:00,197.35,198.05,197.22,197.94,11800.0,197.35,198.05,197.22,197.94,11800.0
2023-07-27 11:45:00,197.97,198.51,197.65,198.15,11684.0,197.97,198.51,197.65,198.15,11684.0
2023-07-27 11:50:00,198.23,198.36,197.83,198.19,21689.0,198.23,198.36,197.83,198.19,21689.0
2023-07-27 11:55:00,198.27,198.71,197.95,198.31,9633.0,198.27,198.71,197.95,198.31,9633.0
2023-07-27 12:00:00,198.28,199.27,198.28,199.04,25036.0,198.28,199.27,198.28,199.04,25036.0
2023-07-27 12:05:00,199.09,200.0,199.0,199.84,22437.0,199.09,200.0,199.0,199.84,22437.0
2023-07-27 12:10:00,199.93,200.0,199.36,199.83,20343.0,199.93,200.0,199.36,199.83,20343.0
2023-07-27 12:15:00,199.87,200.02,199.64,199.86,32653.0,199.87,200.02,199.64,199.86,32653.0
2023-07-27 12:20:00,199.94,200.0,198.99,199.74,16384.0,199.94,200.0,198.99,199.74,16384.0
2023-07-27 12:25:00,199.65,200.0,199.56,199.56,6215.0,199.65,200.0,199.56,199.56,6215.0
2023-07-27 12:30:00,199.65,200.29,199.63,200.2,12097.0,199.65,200.29,199.63,200.2,12097.0
2023-07-27 12:35:00,200.2,200.29,199.78,200.12,14847.0,200.2,200.29,199.78,200.12,14847.0
2023-07-27 12:40:00,200.15,200.24,199.68,199.82,11976.0,200.15,200.24,199.68,199.82,11976.0
2023-07-27 12:45:00,199.81,200.65,199.77,200.29,16345.0,199.81,200.65,199.77,200.29,16345.0
2023-07-27 12:50:00,200.29,200.34,199.75,199.75,10501.0,200.29,200.34,199.75,199.75,10501.0
2023-07-27 12:55:00,199.58,200.06,199.45,199.98,8058.0,199.58,200.06,199.45,199.98,8058.0
2023-07-27 13:00:00,200.03,200.1,199.74,199.84,6522.0,200.03,200.1,199.74,199.84,6522.0
2023-07-27 13:05:00,199.84,200.09,199.1,199.66,12827.0,199.84,200.09,199.1,199.66,12827.0
2023-07-27 13:10:00,199.75,199.75,199.0,199.26,4700.0,199.75,199.75,199.0,199.26,4700.0
2023-07-27 13:15:00,199.12,199.26,198.28,198.52,8626.0,199.12,199.26,198.28,198.52,8626.0
2023-07-27 13:20:00,198.37,198.66,198.29,198.5,4580.0,198.37,198.66,198.29,198.5,4580.0
2023-07-27 13:25:00,198.42,198.88,198.41,198.59,6819.0,198.42,198.88,198.41,198.59,6819.0
2023-07-27 13:30:00,198.81,199.07,198.57,198.88,6679.0,198.81,199.07,198.57,198.88,6679.0
2023-07-27 13:35:00,198.89,199.02,198.4,198.69,5941.0,198.89,199.02,198.4,198.69,5941.0
2023-07-27 13:40:00,198.73,198.98,198.7,198.92,6636.0,198.73,198.98,198.7,198.92,6636.0
2023-07-27 13:45:00,198.98,199.04,198.16,198.18,20664.0,198.98,199.04,198.16,198.18,20664.0
2023-07-27 13:50:00,198.14,198.35,197.44,197.55,22461.0,198.14,198.35,197.44,197.55,22461.0
2023-07-27 13:55:00,197.55,198.26,197.55,198.14,14072.0,197.55,198.26,197.55,198.14,14072.0
2023-07-27 14:00:00,198.16,198.28,197.83,197.96,7647.0,198.16,198.28,197.83,197.96,7647.0
2023-07-27 14:05:00,197.88,198.02,197.37,197.74,8596.0,197.88,198.02,197.37,197.74,8596.0
2023-07-27 14:10:00,197.72,197.82,197.11,197.12,12712.0,197.72,197.82,197.11,197.12,12712.0
2023-07-27 14:15:00,197.08,197.48,197.01,197.22,14248.0,197.08,197.48,197.01,197.22,14248.0
2023-07-27 14:20:00,197.18,197.55,196.98,197.06,8600.0,197.18,197.55,196.98,197.06,8600.0
2023-07-27 14:25:00,197.08,197.08,196.73,197.0,7252.0,197.08,197.08,196.73,197.0,7252.0
2023-07-27 14:30:00,196.94,197.16,196.51,196.53,7954.0,196.94,197.16,196.51,196.53,7954.0
2023-07-27 14:35:00,196.53,196.54,195.6,195.66,8776.0,196.53,196.54,195.6,195.66,8776.0
2023-07-27 14:40:00,195.61,195.83,195.22,195.34,16481.0,195.61,195.83,195.22,195.34,16481.0
2023-07-27 14:45:00,195.38,196.03,195.03,195.98,14831.0,195.38,196.03,195.03,195.98,14831.0
2023-07-27 14:50:00,195.83,196.01,195.36,195.69,7694.0,195.83,196.01,195.36,195.69,7694.0
2023-07-27 14:55:00,195.66,195.73,195.11,195.11,11854.0,195.66,195.73,195.11,195.11,11854.0
2023-07-27 15:00:00,195.2,195.74,195.2,195.22,4559.0,195.2,195.74,195.2,195.22,4559.0
2023-07-27 15:05:00,195.19,195.43,194.89,195.43,8215.0,195.19,195.43,194.89,195.43,8215.0
2023-07-27 15:10:00,195.46,195.89,195.45,195.61,7675.0,195.46,195.89,195.45,195.61,7675.0
2023-07-27 15:15:00,195.61,196.19,195.61,196.11,8966.0,195.61,196.19,195.61,196.11,8966.0
2023-07-27 15:20:00,196.1,196.15,195.69,195.87,8721.0,196.1,196.15,195.69,195.87,8721.0
2023-07-27 15:25:00,195.78,196.34,195.47,196.13,10926.0,195.78,196.34,195.47,196.13,10926.0
2023-07-27 15:30:00,196.2,197.46,196.19,196.88,32182.0,196.2,197.46,196.19,196.88,32182.0
2023-07-27 15:35:00,196.85,197.41,196.68,197.18,34649.0,196.85,197.41,196.68,197.18,34649.0
2023-07-27 15:40:00,197.0,197.59,196.88,197.41,43430.0,197.0,197.59,196.88,197.41,43430.0
2023-07-27 15:45:00,197.41,198.21,197.21,197.92,72070.0,197.41,198.21,197.21,197.92,72070.0
2023-07-27 15:50:00,197.99,199.43,197.96,198.75,111689.0,197.99,199.43,197.96,198.75,111689.0
2023-07-27 15:55:00,198.71,199.59,198.43,198.83,178010.0,198.71,199.59,198.43,198.83,178010.0
2023-07-28 09:30:00,223.59,224.5,203.8,207.22,687204.0,223.59,224.5,203.8,207.22,687204.0
2023-07-28 09:35:00,207.65,209.32,204.01,204.45,310577.0,207.65,209.32,204.01,204.45,310577.0
2023-07-28 09:40:00,204.02,204.08,197.12,198.5,375229.0,204.02,204.08,197.12,198.5,375229.0
2023-07-28 09:45:00,198.81,200.3,197.24,199.13,172514.0,198.81,200.3,197.24,199.13,172514.0
2023-07-28 09:50:00,198.88,199.99,195.8,198.36,251107.0,198.88,199.99,195.8,198.36,251107.0
2023-07-28 09:55:00,198.55,200.74,198.29,200.25,230897.0,198.55,200.74,198.29,200.25,230897.0
2023-07-28 10:00:00,200.41,200.42,198.25,198.42,145884.0,200.41,200.42,198.25,198.42,145884.0
2023-07-28 10:05:00,198.27,198.27,194.22,196.33,238305.0,198.27,198.27,194.22,196.33,238305.0
2023-07-28 10:10:00,196.44,198.94,195.0,198.74,138832.0,196.44,198.94,195.0,198.74,138832.0
2023-07-28 10:15:00,198.93,201.25,198.53,200.31,159849.0,198.93,201.25,198.53,200.31,159849.0
2023-07-28 10:20:00,200.27,203.12,199.74,201.88,205273.0,200.27,203.12,199.74,201.88,205273.0
2023-07-28 10:25:00,201.99,202.98,201.18,202.02,115356.0,201.99,202.98,201.18,202.02,115356.0
2023-07-28 10:30:00,202.0,202.63,201.5,201.96,115172.0,202.0,202.63,201.5,201.96,115172.0
2023-07-28 10:35:00,202.03,202.1,199.51,199.92,108853.0,202.03,202.1,199.51,199.92,108853.0
2023-07-28 10:40:00,199.8,200.73,199.61,200.3,76192.0,199.8,200.73,199.61,200.3,76192.0
2023-07-28 10:45:00,200.32,201.12,199.69,200.54,64753.0,200.32,201.12,199.69,200.54,64753.0
2023-07-28 10:50:00,200.44,200.54,197.09,197.46,108468.0,200.44,200.54,197.09,197.46,108468.0
2023-07-28 10:55:00,197.56,199.0,197.35,198.25,69121.0,197.56,199.0,197.35,198.25,69121.0
2023-07-28 11:00:00,198.42,198.66,197.59,198.09,39639.0,198.42,198.66,197.59,198.09,39639.0
2023-07-28 11:05:00,198.11,199.36,197.89,199.17,66529.0,198.11,199.36,197.89,199.17,66529.0
2023-07-28 11:10:00,199.17,200.25,198.77,199.84,69332.0,199.17,200.25,198.77,199.84,69332.0
2023-07-28 11:15:00,199.81,200.08,199.4,199.68,43444.0,199.81,200.08,199.4,199.68,43444.0
2023-07-28 11:20:00,199.77,200.06,199.18,199.59,45159.0,199.77,200.06,199.18,199.59,45159.0
2023-07-28 11:25:00,199.47,200.07,199.45,199.73,21316.0,199.47,200.07,199.45,199.73,21316.0
2023-07-28 11:30:00,199.64,200.49,199.48,200.02,77236.0,199.64,200.49,199.48,200.02,77236.0
2023-07-28 11:35:00,200.21,200.31,199.46,200.19,125096.0,200.21,200.31,199.46,200.19,125096.0
2023-07-28 11:40:00,200.19,200.65,198.36,199.21,101294.0,200.19,200.65,198.36,199.21,101294.0
2023-07-28 11:45:00,199.16,199.47,197.89,198.49,49473.0,199.16,199.47,197.89,198.49,49473.0
2023-07-28 11:50:00,198.36,199.32,198.1,199.05,64691.0,198.36,199.32,198.1,199.05,64691.0
2023-07-28 11:55:00,199.05,199.52,197.39,197.65,88077.0,199.05,199.52,197.39,197.65,88077.0
2023-07-28 12:00:00,197.56,197.71,196.0,196.7,76761.0,197.56,197.71,196.0,196.7,76761.0
2023-07-28 12:05:00,196.51,197.15,196.1,196.45,51246.0,196.51,197.15,196.1,196.45,51246.0
2023-07-28 12:10:00,196.44,199.5,196.23,199.43,63616.0,196.44,199.5,196.23,199.43,63616.0
2023-07-28 12:15:00,199.43,200.03,199.0,199.48,63238.0,199.43,200.03,199.0,199.48,63238.0
2023-07-28 12:20:00,199.44,200.03,199.4,199.57,57013.0,199.44,200.03,199.4,199.57,57013.0
2023-07-28 12:25:00,199.58,201.79,199.58,201.44,173793.0,199.58,201.79,199.58,201.44,173793.0
2023-07-28 12:30:00,201.3,202.9,201.3,202.45,91741.0,201.3,202.9,201.3,202.45,91741.0
2023-07-28 12:35:00,202.3,205.07,202.3,204.13,129089.0,202.3,205.07,202.3,204.13,129089.0
2023-07-28 12:40:00,204.26,205.2,203.62,204.36,91303.0,204.26,205.2,203.62,204.36,91303.0
2023-07-28 12:45:00,204.27,205.01,204.16,204.7,42237.0,204.27,205.01,204.16,204.7,42237.0
2023-07-28 12:50:00,204.7,206.0,204.36,204.74,82172.0,204.7,206.0,204.36,204.74,82172.0
2023-07-28 12:55:00,204.85,205.4,203.74,204.27,77358.0,204.85,205.4,203.74,204.27,77358.0
2023-07-28 13:00:00,204.27,204.69,203.56,204.68,40331.0,204.27,204.69,203.56,204.68,40331.0
2023-07-28 13:05:00,204.76,205.52,204.69,205.36,58520.0,204.76,205.52,204.69,205.36,58520.0
2023-07-28 13:10:00,205.37,206.73,204.95,205.7,101754.0,205.37,206.73,204.95,205.7,101754.0
2023-07-28 13:15:00,205.87,206.33,205.26,205.49,84487.0,205.87,206.33,205.26,205.49,84487.0
2023-07-28 13:20:00,205.5,207.11,205.08,206.31,66680.0,205.5,207.11,205.08,206.31,66680.0
2023-07-28 13:25:00,206.43,206.61,205.12,205.39,33495.0,206.43,206.61,205.12,205.39,33495.0
2023-07-28 13:30:00,205.18,206.48,204.91,205.95,60314.0,205.18,206.48,204.91,205.95,60314.0
2023-07-28 13:35:00,206.08,206.08,204.68,205.01,62803.0,206.08,206.08,204.68,205.01,62803.0
2023-07-28 13:40:00,205.0,206.15,204.75,205.97,74662.0,205.0,206.15,204.75,205.97,74662.0
2023-07-28 13:45:00,205.82,206.14,205.54,205.78,22897.0,205.82,206.14,205.54,205.78,22897.0
2023-07-28 13:50:00,205.7,207.42,205.69,207.26,52166.0,205.7,207.42,205.69,207.26,52166.0
2023-07-28 13:55:00,207.43,207.97,207.31,207.61,60568.0,207.43,207.97,207.31,207.61,60568.0
2023-07-28 14:00:00,207.5,208.94,207.25,208.74,89978.0,207.5,208.94,207.25,208.74,89978.0
2023-07-28 14:05:00,208.73,208.9,207.54,207.77,66211.0,208.73,208.9,207.54,207.77,66211.0
2023-07-28 14:10:00,207.67,208.62,207.5,208.45,75997.0,207.67,208.62,207.5,208.45,75997.0
2023-07-28 14:15:00,208.53,209.2,208.45,209.01,77270.0,208.53,209.2,208.45,209.01,77270.0
2023-07-28 14:20:00,208.97,209.92,208.9,209.71,61874.0,208.97,209.92,208.9,209.71,61874.0
2023-07-28 14:25:00,209.74,209.76,209.11,209.6,66691.0,209.74,209.76,209.11,209.6,66691.0
2023-07-28 14:30:00,209.59,209.85,209.34,209.48,89941.0,209.59,209.85,209.34,209.48,89941.0
2023-07-28 14:35:00,209.53,210.06,209.3,209.88,47622.0,209.53,210.06,209.3,209.88,47622.0
2023-07-28 14:40:00,209.88,210.25,209.63,209.74,43638.0,209.88,210.25,209.63,209.74,43638.0
2023-07-28 14:45:00,209.79,210.54,209.73,210.09,141353.0,209.79,210.54,209.73,210.09,141353.0
2023-07-28 14:50:00,210.21,212.15,210.2,212.08,90430.0,210.21,212.15,210.2,212.08,90430.0
2023-07-28 14:55:00,212.08,212.64,210.74,211.34,94335.0,212.08,212.64,210.74,211.34,94335.0
2023-07-28 15:00:00,211.43,211.48,210.5,210.53,40795.0,211.43,211.48,210.5,210.53,40795.0
2023-07-28 15:05:00,210.62,211.5,210.48,210.88,64092.0,210.62,211.5,210.48,210.88,64092.0
2023-07-28 15:10:00,210.96,211.27,210.75,211.04,40407.0,210.96,211.27,210.75,211.04,40407.0
2023-07-28 15:15:00,211.04,211.26,209.83,210.34,54138.0,211.04,211.26,209.83,210.34,54138.0
2023-07-28 15:20:00,210.29,210.7,209.72,210.44,58625.0,210.29,210.7,209.72,210.44,58625.0
2023-07-28 15:25:00,210.53,211.2,210.33,211.07,40012.0,210.53,211.2,210.33,211.07,40012.0
2023-07-28 15:30:00,211.0,211.5,210.75,211.1,57297.0,211.0,211.5,210.75,211.1,57297.0
2023-07-28 15:35:00,211.16,211.36,210.88,211.17,47246.0,211.16,211.36,210.88,211.17,47246.0
2023-07-28 15:40:00,211.16,211.46,210.41,211.08,97524.0,211.16,211.46,210.41,211.08,97524.0
2023-07-28 15:45:00,211.05,211.29,209.65,209.66,85295.0,211.05,211.29,209.65,209.66,85295.0
2023-07-28 15:50:00,209.66,209.66,208.3,208.37,153347.0,209.66,209.66,208.3,208.37,153347.0
2023-07-28 15:55:00,208.43,208.62,208.02,208.3,204808.0,208.43,208.62,208.02,208.3,204808.0
2023-07-31 09:30:00,209.68,210.58,205.69,207.31,60472.0,209.68,210.58,205.69,207.31,60472.0
2023-07-31 09:35:00,207.5,209.18,206.01,208.75,35648.0,207.5,209.18,206.01,208.75,35648.0
2023-07-31 09:40:00,208.79,211.12,208.65,210.14,46902.0,208.79,211.12,208.65,210.14,46902.0
2023-07-31 09:45:00,210.11,213.2,210.11,213.03,53914.0,210.11,213.2,210.11,213.03,53914.0
2023-07-31 09:50:00,213.23,217.77,213.22,216.86,85212.0,213.23,217.77,213.22,216.86,85212.0
2023-07-31 09:55:00,216.39,218.52,215.86,217.43,101345.0,216.39,218.52,215.86,217.43,101345.0
2023-07-31 10:00:00,217.66,217.78,213.19,213.31,57022.0,217.66,217.78,213.19,213.31,57022.0
2023-07-31 10:05:00,213.22,214.44,212.11,213.08,56031.0,213.22,214.44,212.11,213.08,56031.0
2023-07-31 10:10:00,213.1,215.14,213.0,213.04,51454.0,213.1,215.14,213.0,213.04,51454.0
2023-07-31 10:15:00,213.05,213.14,210.77,211.32,29659.0,213.05,213.14,210.77,211.32,29659.0
2023-07-31 10:20:00,211.28,211.98,210.28,210.63,31334.0,211.28,211.98,210.28,210.63,31334.0
2023-07-31 10:25:00,210.99,211.9,210.22,211.2,20076.0,210.99,211.9,210.22,211.2,20076.0
2023-07-31 10:30:00,211.0,212.26,210.52,212.05,25071.0,211.0,212.26,210.52,212.05,25071.0
2023-07-31 10:35:00,212.05,213.29,211.51,212.93,26938.0,212.05,213.29,211.51,212.93,26938.0
2023-07-31 10:40:00,212.64,214.05,212.19,213.6,34740.0,212.64,214.05,212.19,213.6,34740.0
2023-07-31 10:45:00,213.75,213.94,212.75,213.56,22191.0,213.75,213.94,212.75,213.56,22191.0
2023-07-31 10:50:00,213.55,214.98,213.35,214.2,18547.0,213.55,214.98,213.35,214.2,18547.0
2023-07-31 10:55:00,213.72,213.73,212.02,212.27,23542.0,213.72,213.73,212.02,212.27,23542.0
2023-07-31 11:00:00,212.4,212.4,210.33,210.72,24662.0,212.4,212.4,210.33,210.72,24662.0
2023-07-31 11:05:00,210.5,210.65,209.01,209.34,45874.0,210.5,210.65,209.01,209.34,45874.0
2023-07-31 11:10:00,209.36,209.65,208.53,208.7,33899.0,209.36,209.65,208.53,208.7,33899.0
2023-07-31 11:15:00,208.71,208.91,208.07,208.55,21200.0,208.71,208.91,208.07,208.55,21200.0
2023-07-31 11:20:00,208.46,208.6,207.5,208.04,46922.0,208.46,208.6,207.5,208.04,46922.0
2023-07-31 11:25:00,207.73,209.97,207.6,209.59,48288.0,207.73,209.97,207.6,209.59,48288.0
2023-07-31 11:30:00,209.58,210.0,208.68,209.66,22599.0,209.58,210.0,208.68,209.66,22599.0
2023-07-31 11:35:00,209.43,210.37,209.4,210.22,24620.0,209.43,210.37,209.4,210.22,24620.0
2023-07-31 11:40:00,210.12,210.36,209.52,209.53,21922.0,210.12,210.36,209.52,209.53,21922.0
2023-07-31 11:45:00,209.55,209.61,209.01,209.13,15407.0,209.55,209.61,209.01,209.13,15407.0
2023-07-31 11:50:00,209.13,209.25,207.88,207.93,32637.0,209.13,209.25,207.88,207.93,32637.0
2023-07-31 11:55:00,207.96,209.28,207.86,208.99,20413.0,207.96,209.28,207.86,208.99,20413.0
2023-07-31 12:00:00,209.1,209.78,208.97,209.2,13819.0,209.1,209.78,208.97,209.2,13819.0
2023-07-31 12:05:00,209.07,209.62,208.83,209.42,12435.0,209.07,209.62,208.83,209.42,12435.0
2023-07-31 12:10:00,209.66,209.66,208.78,208.86,9196.0,209.66,209.66,208.78,208.86,9196.0
2023-07-31 12:15:00,208.92,209.75,208.62,209.75,10125.0,208.92,209.75,208.62,209.75,10125.0
2023-07-31 12:20:00,209.61,210.14,209.61,209.86,10693.0,209.61,210.14,209.61,209.86,10693.0
2023-07-31 12:25:00,209.92,210.67,209.92,210.26,22558.0,209.92,210.67,209.92,210.26,22558.0
2023-07-31 12:30:00,210.19,210.26,209.16,209.86,15457.0,210.19,210.26,209.16,209.86,15457.0
2023-07-31 12:35:00,209.81,209.81,209.44,209.6,5640.0,209.81,209.81,209.44,209.6,5640.0
2023-07-31 12:40:00,209.45,209.65,209.05,209.59,7676.0,209.45,209.65,209.05,209.59,7676.0
2023-07-31 12:45:00,209.74,210.27,209.31,210.26,8994.0,209.74,210.27,209.31,210.26,8994.0
2023-07-31 12:50:00,210.14,210.14,209.61,210.04,8086.0,210.14,210.14,209.61,210.04,8086.0
2023-07-31 12:55:00,210.08,210.08,209.08,209.28,8407.0,210.08,210.08,209.08,209.28,8407.0
2023-07-31 13:00:00,209.08,209.33,208.73,208.98,12566.0,209.08,209.33,208.73,208.98,12566.0
2023-07-31 13:05:00,209.12,209.6,209.12,209.58,7602.0,209.12,209.6,209.12,209.58,7602.0
2023-07-31 13:10:00,209.53,209.9,209.32,209.47,5660.0,209.53,209.9,209.32,209.47,5660.0
2023-07-31 13:15:00,209.36,209.49,208.95,209.17,9948.0,209.36,209.49,208.95,209.17,9948.0
2023-07-31 13:20:00,209.05,209.06,208.58,208.92,10351.0,209.05,209.06,208.58,208.92,10351.0
2023-07-31 13:25:00,208.73,209.47,208.73,209.36,9661.0,208.73,209.47,208.73,209.36,9661.0
2023-07-31 13:30:00,209.39,209.81,209.28,209.65,10228.0,209.39,209.81,209.28,209.65,10228.0
2023-07-31 13:35:00,209.82,210.2,209.64,209.98,7305.0,209.82,210.2,209.64,209.98,7305.0
2023-07-31 13:40:00,210.13,210.13,209.44,209.57,12542.0,210.13,210.13,209.44,209.57,12542.0
2023-07-31 13:45:00,209.48,210.01,209.48,209.94,9000.0,209.48,210.01,209.48,209.94,9000.0
2023-07-31 13:50:00,210.07,210.23,209.54,209.69,7444.0,210.07,210.23,209.54,209.69,7444.0
2023-07-31 13:55:00,209.69,209.97,209.49,209.74,16030.0,209.69,209.97,209.49,209.74,16030.0
2023-07-31 14:00:00,209.71,209.71,209.01,209.23,9475.0,209.71,209.71,209.01,209.23,9475.0
2023-07-31 14:05:00,209.35,209.86,208.98,209.6,6343.0,209.35,209.86,208.98,209.6,6343.0
2023-07-31 14:10:00,209.49,210.0,209.43,209.66,8311.0,209.49,210.0,209.43,209.66,8311.0
2023-07-31 14:15:00,209.61,209.62,209.0,209.29,6218.0,209.61,209.62,209.0,209.29,6218.0
2023-07-31 14:20:00,209.15,209.24,208.68,208.68,21746.0,209.15,209.24,208.68,208.68,21746.0
2023-07-31 14:25:00,208.71,208.99,208.59,208.78,17483.0,208.71,208.99,208.59,208.78,17483.0
2023-07-31 14:30:00,208.78,209.12,208.55,208.62,10701.0,208.78,209.12,208.55,208.62,10701.0
2023-07-31 14:35:00,208.62,208.62,207.99,208.24,19093.0,208.62,208.62,207.99,208.24,19093.0
2023-07-31 14:40:00,208.23,208.47,208.11,208.33,13053.0,208.23,208.47,208.11,208.33,13053.0
2023-07-31 14:45:00,208.28,208.65,207.83,207.92,13778.0,208.28,208.65,207.83,207.92,13778.0
2023-07-31 14:50:00,207.8,208.1,207.79,207.95,13682.0,207.8,208.1,207.79,207.95,13682.0
2023-07-31 14:55:00,207.93,208.27,207.72,208.06,14268.0,207.93,208.27,207.72,208.06,14268.0
2023-07-31 15:00:00,208.06,208.06,207.57,207.62,8966.0,208.06,208.06,207.57,207.62,8966.0
2023-07-31 15:05:00,207.55,207.64,207.15,207.15,9666.0,207.55,207.64,207.15,207.15,9666.0
2023-07-31 15:10:00,207.24,207.33,206.87,207.01,20493.0,207.24,207.33,206.87,207.01,20493.0
2023-07-31 15:15:00,207.02,207.74,207.01,207.26,23433.0,207.02,207.74,207.01,207.26,23433.0
2023-07-31 15:20:00,207.27,207.75,206.96,207.75,16468.0,207.27,207.75,206.96,207.75,16468.0
2023-07-31 15:25:00,207.72,208.31,207.58,208.27,26566.0,207.72,208.31,207.58,208.27,26566.0
2023-07-31 15:30:00,208.14,208.56,207.9,208.12,14700.0,208.14,208.56,207.9,208.12,14700.0
2023-07-31 15:35:00,208.01,208.12,207.71,207.81,14226.0,208.01,208.12,207.71,207.81,14226.0
2023-07-31 15:40:00,207.82,207.87,206.97,207.07,34418.0,207.82,207.87,206.97,207.07,34418.0
2023-07-31 15:45:00,207.09,207.3,206.82,207.08,28894.0,207.09,207.3,206.82,207.08,28894.0
2023-07-31 15:50:00,206.96,207.43,206.92,207.35,68514.0,206.96,207.43,206.92,207.35,68514.0
2023-07-31 15:55:00,207.35,207.75,207.3,207.4,90606.0,207.35,207.75,207.3,207.4,90606.0
2023-08-01 09:30:00,207.38,210.19,205.59,209.18,79296.0,207.38,210.19,205.59,209.18,79296.0
2023-08-01 09:35:00,209.07,210.85,207.86,210.76,32791.0,209.07,210.85,207.86,210.76,32791.0
2023-08-01 09:40:00,210.79,211.49,209.65,209.73,44053.0,210.79,211.49,209.65,209.73,44053.0
2023-08-01 09:45:00,209.81,210.06,208.21,209.42,29691.0,209.81,210.06,208.21,209.42,29691.0
2023-08-01 09:50:00,209.2,209.73,208.67,208.73,16563.0,209.2,209.73,208.67,208.73,16563.0
2023-08-01 09:55:00,208.9,209.49,208.12,209.16,16868.0,208.9,209.49,208.12,209.16,16868.0
2023-08-01 10:00:00,209.03,210.35,209.03,209.78,23482.0,209.03,210.35,209.03,209.78,23482.0
2023-08-01 10:05:00,209.88,210.14,209.18,209.56,16310.0,209.88,210.14,209.18,209.56,16310.0
2023-08-01 10:10:00,209.38,209.44,208.47,208.84,13859.0,209.38,209.44,208.47,208.84,13859.0
2023-08-01 10:15:00,208.74,208.82,207.5,207.54,20213.0,208.74,208.82,207.5,207.54,20213.0
2023-08-01 10:20:00,207.72,207.72,207.17,207.53,12130.0,207.72,207.72,207.17,207.53,12130.0
2023-08-01 10:25:00,207.47,208.09,207.46,207.79,15424.0,207.47,208.09,207.46,207.79,15424.0
2023-08-01 10:30:00,207.41,207.98,207.26,207.69,11654.0,207.41,207.98,207.26,207.69,11654.0
2023-08-01 10:35:00,207.65,207.88,207.21,207.21,9142.0,207.65,207.88,207.21,207.21,9142.0
2023-08-01 10:40:00,207.21,207.35,206.64,207.04,18727.0,207.21,207.35,206.64,207.04,18727.0
2023-08-01 10:45:00,207.03,207.11,205.98,206.28,35662.0,207.03,207.11,205.98,206.28,35662.0
2023-08-01 10:50:00,206.06,206.24,205.35,205.63,16210.0,206.06,206.24,205.35,205.63,16210.0
2023-08-01 10:55:00,205.77,205.77,205.07,205.7,13996.0,205.77,205.77,205.07,205.7,13996.0
2023-08-01 11:00:00,205.66,206.84,205.52,206.71,18281.0,205.66,206.84,205.52,206.71,18281.0
2023-08-01 11:05:00,206.56,207.1,206.36,206.98,17274.0,206.56,207.1,206.36,206.98,17274.0
2023-08-01 11:10:00,207.0,207.0,205.83,205.86,8826.0,207.0,207.0,205.83,205.86,8826.0
2023-08-01 11:15:00,205.8,205.95,205.35,205.44,16892.0,205.8,205.95,205.35,205.44,16892.0
2023-08-01 11:20:00,205.39,206.2,205.13,205.85,13032.0,205.39,206.2,205.13,205.85,13032.0
2023-08-01 11:25:00,205.96,206.53,205.96,206.16,8751.0,205.96,206.53,205.96,206.16,8751.0
2023-08-01 11:30:00,206.25,206.31,205.75,205.88,7251.0,206.25,206.31,205.75,205.88,7251.0
2023-08-01 11:35:00,205.75,206.22,205.75,205.9,13434.0,205.75,206.22,205.75,205.9,13434.0
2023-08-01 11:40:00,205.83,206.31,205.81,206.13,14539.0,205.83,206.31,205.81,206.13,14539.0
2023-08-01 11:45:00,206.09,206.21,205.86,206.13,8801.0,206.09,206.21,205.86,206.13,8801.0
2023-08-01 11:50:00,206.05,206.05,205.08,205.33,21865.0,206.05,206.05,205.08,205.33,21865.0
2023-08-01 11:55:00,205.24,205.38,204.7,205.09,36648.0,205.24,205.38,204.7,205.09,36648.0
2023-08-01 12:00:00,205.16,205.35,204.3,204.78,24014.0,205.16,205.35,204.3,204.78,24014.0
2023-08-01 12:05:00,204.73,205.23,204.48,205.04,19620.0,204.73,205.23,204.48,205.04,19620.0
2023-08-01 12:10:00,205.14,205.2,204.74,205.09,8021.0,205.14,205.2,204.74,205.09,8021.0
2023-08-01 12:15:00,205.09,205.09,204.66,204.97,6662.0,205.09,205.09,204.66,204.97,6662.0
2023-08-01 12:20:00,204.96,205.35,204.75,204.84,10699.0,204.96,205.35,204.75,204.84,10699.0
2023-08-01 12:25:00,204.8,205.02,204.2,204.4,13168.0,204.8,205.02,204.2,204.4,13168.0
2023-08-01 12:30:00,204.42,204.73,204.22,204.65,6873.0,204.42,204.73,204.22,204.65,6873.0
2023-08-01 12:35:00,204.51,204.51,204.01,204.01,7033.0,204.51,204.51,204.01,204.01,7033.0
2023-08-01 12:40:00,204.0,204.16,203.68,203.68,9133.0,204.0,204.16,203.68,203.68,9133.0
2023-08-01 12:45:00,203.68,204.4,203.57,204.21,21521.0,203.68,204.4,203.57,204.21,21521.0
2023-08-01 12:50:00,204.14,204.49,204.12,204.13,3100.0,204.14,204.49,204.12,204.13,3100.0
2023-08-01 12:55:00,204.0,204.01,203.51,203.72,8278.0,204.0,204.01,203.51,203.72,8278.0
2023-08-01 13:00:00,203.63,204.21,203.51,204.16,8740.0,203.63,204.21,203.51,204.16,8740.0
2023-08-01 13:05:00,204.16,204.16,203.68,203.94,13273.0,204.16,204.16,203.68,203.94,13273.0
2023-08-01 13:10:00,203.84,204.25,203.8,204.25,9907.0,203.84,204.25,203.8,204.25,9907.0
2023-08-01 13:15:00,204.35,204.35,204.05,204.05,6513.0,204.35,204.35,204.05,204.05,6513.0
2023-08-01 13:20:00,204.12,204.56,204.05,204.39,4511.0,204.12,204.56,204.05,204.39,4511.0
2023-08-01 13:25:00,204.46,204.52,204.05,204.13,6544.0,204.46,204.52,204.05,204.13,6544.0
2023-08-01 13:30:00,204.21,204.37,203.73,204.05,11675.0,204.21,204.37,203.73,204.05,11675.0
2023-08-01 13:35:00,203.97,203.97,203.23,203.86,11036.0,203.97,203.97,203.23,203.86,11036.0
2023-08-01 13:40:00,203.72,203.86,203.46,203.67,4400.0,203.72,203.86,203.46,203.67,4400.0
2023-08-01 13:45:00,203.66,203.72,203.38,203.38,8250.0,203.66,203.72,203.38,203.38,8250.0
2023-08-01 13:50:00,203.44,203.73,203.1,203.45,20940.0,203.44,203.73,203.1,203.45,20940.0
2023-08-01 13:55:00,203.59,203.96,203.1,203.1,20053.0,203.59,203.96,203.1,203.1,20053.0
2023-08-01 14:00:00,203.23,203.43,202.77,202.94,13698.0,203.23,203.43,202.77,202.94,13698.0
2023-08-01 14:05:00,203.06,203.08,202.76,202.93,9583.0,203.06,203.08,202.76,202.93,9583.0
2023-08-01 14:10:00,203.06,203.07,202.75,202.76,9230.0,203.06,203.07,202.75,202.76,9230.0
2023-08-01 14:15:00,202.86,203.2,202.56,202.97,16566.0,202.86,203.2,202.56,202.97,16566.0
2023-08-01 14:20:00,202.92,203.49,202.91,203.19,14949.0,202.92,203.49,202.91,203.19,14949.0
2023-08-01 14:25:00,203.15,203.27,202.93,203.11,10526.0,203.15,203.27,202.93,203.11,10526.0
2023-08-01 14:30:00,203.14,203.25,202.84,202.98,16665.0,203.14,203.25,202.84,202.98,16665.0
2023-08-01 14:35:00,203.03,203.13,202.85,202.94,6354.0,203.03,203.13,202.85,202.94,6354.0
2023-08-01 14:40:00,202.94,203.43,202.89,203.43,14241.0,202.94,203.43,202.89,203.43,14241.0
2023-08-01 14:45:00,203.31,203.88,203.31,203.63,26512.0,203.31,203.88,203.31,203.63,26512.0
2023-08-01 14:50:00,203.7,203.7,203.24,203.44,11156.0,203.7,203.7,203.24,203.44,11156.0
2023-08-01 14:55:00,203.44,203.7,203.38,203.55,7576.0,203.44,203.7,203.38,203.55,7576.0
2023-08-01 15:00:00,203.56,203.7,203.45,203.62,13287.0,203.56,203.7,203.45,203.62,13287.0
2023-08-01 15:05:00,203.62,203.92,203.6,203.6,12817.0,203.62,203.92,203.6,203.6,12817.0
2023-08-01 15:10:00,203.6,203.75,203.53,203.72,11531.0,203.6,203.75,203.53,203.72,11531.0
2023-08-01 15:15:00,203.75,203.75,203.52,203.65,22894.0,203.75,203.75,203.52,203.65,22894.0
2023-08-01 15:20:00,203.65,203.73,203.25,203.3,12965.0,203.65,203.73,203.25,203.3,12965.0
2023-08-01 15:25:00,203.27,203.41,203.07,203.37,7798.0,203.27,203.41,203.07,203.37,7798.0
2023-08-01 15:30:00,203.37,203.4,203.05,203.06,12006.0,203.37,203.4,203.05,203.06,12006.0
2023-08-01 15:35:00,203.06,203.34,202.74,202.74,14912.0,203.06,203.34,202.74,202.74,14912.0
2023-08-01 15:40:00,202.6,202.79,202.39,202.7,27003.0,202.6,202.79,202.39,202.7,27003.0
2023-08-01 15:45:00,202.71,202.85,202.67,202.75,20600.0,202.71,202.85,202.67,202.75,20600.0
2023-08-01 15:50:00,202.65,202.86,202.48,202.65,63466.0,202.65,202.86,202.48,202.65,63466.0
2023-08-01 15:55:00,202.64,202.85,202.53,202.68,108834.0,202.64,202.85,202.53,202.68,108834.0
2023-08-02 09:30:00,198.88,199.06,197.61,197.85,50583.0,198.88,199.06,197.61,197.85,50583.0
2023-08-02 09:35:00,197.59,198.45,196.82,198.39,32989.0,197.59,198.45,196.82,198.39,32989.0
2023-08-02 09:40:00,198.47,198.83,197.92,197.92,47504.0,198.47,198.83,197.92,197.92,47504.0
2023-08-02 09:45:00,197.91,199.39,197.48,199.26,27373.0,197.91,199.39,197.48,199.26,27373.0
2023-08-02 09:50:00,199.26,199.96,198.18,199.65,38857.0,199.26,199.96,198.18,199.65,38857.0
2023-08-02 09:55:00,199.47,200.0,199.1,199.58,30264.0,199.47,200.0,199.1,199.58,30264.0
2023-08-02 10:00:00,199.47,199.65,198.29,198.63,11674.0,199.47,199.65,198.29,198.63,11674.0
2023-08-02 10:05:00,198.55,198.55,196.96,196.96,27949.0,198.55,198.55,196.96,196.96,27949.0
2023-08-02 10:10:00,196.95,197.35,196.11,196.18,38850.0,196.95,197.35,196.11,196.18,38850.0
2023-08-02 10:15:00,196.18,197.56,195.73,197.3,46342.0,196.18,197.56,195.73,197.3,46342.0
2023-08-02 10:20:00,197.13,197.82,197.0,197.39,19254.0,197.13,197.82,197.0,197.39,19254.0
2023-08-02 10:25:00,197.39,197.56,196.67,197.23,7146.0,197.39,197.56,196.67,197.23,7146.0
2023-08-02 10:30:00,197.21,197.21,196.42,196.52,24741.0,197.21,197.21,196.42,196.52,24741.0
2023-08-02 10:35:00,196.52,196.52,195.24,195.55,24538.0,196.52,196.52,195.24,195.55,24538.0
2023-08-02 10:40:00,195.55,196.24,195.41,195.75,18501.0,195.55,196.24,195.41,195.75,18501.0
2023-08-02 10:45:00,195.38,195.92,195.28,195.51,11869.0,195.38,195.92,195.28,195.51,11869.0
2023-08-02 10:50:00,195.4,195.65,195.03,195.48,6730.0,195.4,195.65,195.03,195.48,6730.0
2023-08-02 10:55:00,195.36,195.36,194.56,194.81,16626.0,195.36,195.36,194.56,194.81,16626.0
2023-08-02 11:00:00,194.63,194.79,194.06,194.3,20526.0,194.63,194.79,194.06,194.3,20526.0
2023-08-02 11:05:00,194.19,194.35,193.75,194.27,13963.0,194.19,194.35,193.75,194.27,13963.0
2023-08-02 11:10:00,194.4,194.53,193.64,193.71,12323.0,194.4,194.53,193.64,193.71,12323.0
2023-08-02 11:15:00,193.61,193.88,193.23,193.25,10357.0,193.61,193.88,193.23,193.25,10357.0
2023-08-02 11:20:00,193.24,193.36,192.75,192.75,22103.0,193.24,193.36,192.75,192.75,22103.0
2023-08-02 11:25:00,192.9,193.07,192.37,192.57,13474.0,192.9,193.07,192.37,192.57,13474.0
2023-08-02 11:30:00,192.7,192.84,192.39,192.7,9993.0,192.7,192.84,192.39,192.7,9993.0
2023-08-02 11:35:00,192.59,192.83,191.71,191.71,23610.0,192.59,192.83,191.71,191.71,23610.0
2023-08-02 11:40:00,191.75,192.28,191.58,191.98,14726.0,191.75,192.28,191.58,191.98,14726.0
2023-08-02 11:45:00,191.94,192.49,191.07,191.07,27306.0,191.94,192.49,191.07,191.07,27306.0
2023-08-02 11:50:00,191.06,191.51,190.74,191.36,23217.0,191.06,191.51,190.74,191.36,23217.0
2023-08-02 11:55:00,191.36,191.64,190.94,191.28,13783.0,191.36,191.64,190.94,191.28,13783.0
2023-08-02 12:00:00,191.26,191.5,190.09,190.31,32051.0,191.26,191.5,190.09,190.31,32051.0
2023-08-02 12:05:00,190.17,191.35,190.16,191.18,13509.0,190.17,191.35,190.16,191.18,13509.0
2023-08-02 12:10:00,191.19,191.46,190.61,191.46,9008.0,191.19,191.46,190.61,191.46,9008.0
2023-08-02 12:15:00,191.38,191.38,190.37,191.15,34812.0,191.38,191.38,190.37,191.15,34812.0
2023-08-02 12:20:00,191.2,191.87,191.04,191.87,20570.0,191.2,191.87,191.04,191.87,20570.0
2023-08-02 12:25:00,191.87,192.03,191.21,191.54,25322.0,191.87,192.03,191.21,191.54,25322.0
2023-08-02 12:30:00,191.48,192.25,191.47,191.94,19114.0,191.48,192.25,191.47,191.94,19114.0
2023-08-02 12:35:00,191.88,192.44,191.64,191.81,12365.0,191.88,192.44,191.64,191.81,12365.0
2023-08-02 12:40:00,191.81,192.26,191.81,192.03,21950.0,191.81,192.26,191.81,192.03,21950.0
2023-08-02 12:45:00,192.14,192.36,192.05,192.13,7486.0,192.14,192.36,192.05,192.13,7486.0
2023-08-02 12:50:00,192.13,192.25,191.81,191.84,18949.0,192.13,192.25,191.81,191.84,18949.0
2023-08-02 12:55:00,191.79,192.02,191.68,191.75,8729.0,191.79,192.02,191.68,191.75,8729.0
2023-08-02 13:00:00,191.75,192.29,191.56,192.17,36298.0,191.75,192.29,191.56,192.17,36298.0
2023-08-02 13:05:00,192.08,192.49,192.08,192.4,9125.0,192.08,192.49,192.08,192.4,9125.0
2023-08-02 13:10:00,192.47,193.42,192.47,192.82,20858.0,192.47,193.42,192.47,192.82,20858.0
2023-08-02 13:15:00,192.82,192.89,192.39,192.39,6788.0,192.82,192.89,192.39,192.39,6788.0
2023-08-02 13:20:00,192.25,192.69,192.01,192.69,5909.0,192.25,192.69,192.01,192.69,5909.0
2023-08-02 13:25:00,192.59,192.92,192.39,192.5,9106.0,192.59,192.92,192.39,192.5,9106.0
2023-08-02 13:30:00,192.58,192.58,192.0,192.21,8704.0,192.58,192.58,192.0,192.21,8704.0
2023-08-02 13:35:00,192.38,192.46,191.54,192.23,16922.0,192.38,192.46,191.54,192.23,16922.0
2023-08-02 13:40:00,192.15,192.78,192.15,192.44,23394.0,192.15,192.78,192.15,192.44,23394.0
2023-08-02 13:45:00,192.52,192.85,192.23,192.66,21123.0,192.52,192.85,192.23,192.66,21123.0
2023-08-02 13:50:00,192.79,192.84,192.6,192.72,11664.0,192.79,192.84,192.6,192.72,11664.0
2023-08-02 13:55:00,192.6,193.01,192.54,193.01,28631.0,192.6,193.01,192.54,193.01,28631.0
2023-08-02 14:00:00,193.15,193.77,193.15,193.75,8078.0,193.15,193.77,193.15,193.75,8078.0
2023-08-02 14:05:00,193.71,193.9,193.31,193.87,10324.0,193.71,193.9,193.31,193.87,10324.0
2023-08-02 14:10:00,193.89,194.27,193.85,194.26,8076.0,193.89,194.27,193.85,194.26,8076.0
2023-08-02 14:15:00,194.14,194.2,193.8,193.89,15898.0,194.14,194.2,193.8,193.89,15898.0
2023-08-02 14:20:00,193.88,194.01,193.24,193.27,15261.0,193.88,194.01,193.24,193.27,15261.0
2023-08-02 14:25:00,193.17,193.43,192.7,192.71,9870.0,193.17,193.43,192.7,192.71,9870.0
2023-08-02 14:30:00,192.66,193.01,192.09,192.89,18105.0,192.66,193.01,192.09,192.89,18105.0
2023-08-02 14:35:00,192.89,193.24,192.8,193.08,9616.0,192.89,193.24,192.8,193.08,9616.0
2023-08-02 14:40:00,192.98,193.14,192.62,193.05,19305.0,192.98,193.14,192.62,193.05,19305.0
2023-08-02 14:45:00,193.07,193.46,192.93,193.38,14909.0,193.07,193.46,192.93,193.38,14909.0
2023-08-02 14:50:00,193.42,193.74,193.37,193.6,7071.0,193.42,193.74,193.37,193.6,7071.0
2023-08-02 14:55:00,193.64,193.82,193.36,193.68,18495.0,193.64,193.82,193.36,193.68,18495.0
2023-08-02 15:00:00,193.67,193.75,193.53,193.68,4606.0,193.67,193.75,193.53,193.68,4606.0
2023-08-02 15:05:00,193.54,193.6,193.15,193.56,10016.0,193.54,193.6,193.15,193.56,10016.0
2023-08-02 15:10:00,193.59,194.1,193.59,193.88,12253.0,193.59,194.1,193.59,193.88,12253.0
2023-08-02 15:15:00,193.92,194.06,193.43,193.55,8436.0,193.92,194.06,193.43,193.55,8436.0
2023-08-02 15:20:00,193.55,194.05,193.55,193.79,13368.0,193.55,194.05,193.55,193.79,13368.0
2023-08-02 15:25:00,193.89,193.95,193.07,193.1,17702.0,193.89,193.95,193.07,193.1,17702.0
2023-08-02 15:30:00,193.15,193.54,193.13,193.4,10975.0,193.15,193.54,193.13,193.4,10975.0
2023-08-02 15:35:00,193.45,193.73,193.35,193.73,9850.0,193.45,193.73,193.35,193.73,9850.0
2023-08-02 15:40:00,193.78,193.9,193.11,193.3,21175.0,193.78,193.9,193.11,193.3,21175.0
2023-08-02 15:45:00,193.35,194.22,193.21,194.15,24552.0,193.35,194.22,193.21,194.15,24552.0
2023-08-02 15:50:00,194.14,194.67,193.71,194.31,75796.0,194.14,194.67,193.71,194.31,75796.0
2023-08-02 15:55:00,194.46,194.59,193.98,194.25,79512.0,194.46,194.59,193.98,194.25,79512.0
2023-08-03 09:30:00,193.31,196.98,193.29,196.82,33990.0,193.31,196.98,193.29,196.82,33990.0
2023-08-03 09:35:00,196.4,196.91,195.81,196.28,14563.0,196.4,196.91,195.81,196.28,14563.0
2023-08-03 09:40:00,196.75,198.21,196.2,196.59,31550.0,196.75,198.21,196.2,196.59,31550.0
2023-08-03 09:45:00,196.68,197.06,195.98,196.04,11648.0,196.68,197.06,195.98,196.04,11648.0
2023-08-03 09:50:00,195.95,196.91,195.95,195.99,6101.0,195.95,196.91,195.95,195.99,6101.0
2023-08-03 09:55:00,195.99,197.12,195.76,196.39,12553.0,195.99,197.12,195.76,196.39,12553.0
2023-08-03 10:00:00,196.46,196.69,195.7,196.34,12112.0,196.46,196.69,195.7,196.34,12112.0
2023-08-03 10:05:00,196.49,196.49,195.43,195.43,9117.0,196.49,196.49,195.43,195.43,9117.0
2023-08-03 10:10:00,195.43,195.71,194.72,195.71,7302.0,195.43,195.71,194.72,195.71,7302.0
2023-08-03 10:15:00,195.62,195.81,195.05,195.3,8424.0,195.62,195.81,195.05,195.3,8424.0
2023-08-03 10:20:00,195.59,195.59,194.56,194.81,6969.0,195.59,195.59,194.56,194.81,6969.0
2023-08-03 10:25:00,194.73,195.06,194.51,194.93,8323.0,194.73,195.06,194.51,194.93,8323.0
2023-08-03 10:30:00,194.91,195.46,194.9,195.43,6419.0,194.91,195.46,194.9,195.43,6419.0
2023-08-03 10:35:00,195.3,195.35,194.5,195.09,5685.0,195.3,195.35,194.5,195.09,5685.0
2023-08-03 10:40:00,195.03,195.17,193.9,194.37,9829.0,195.03,195.17,193.9,194.37,9829.0
2023-08-03 10:45:00,194.0,194.5,194.0,194.38,3610.0,194.0,194.5,194.0,194.38,3610.0
2023-08-03 10:50:00,194.3,194.45,193.58,193.81,6437.0,194.3,194.45,193.58,193.81,6437.0
2023-08-03 10:55:00,193.81,194.18,193.81,194.15,7464.0,193.81,194.18,193.81,194.15,7464.0
2023-08-03 11:00:00,194.14,194.94,194.14,194.77,3311.0,194.14,194.94,194.14,194.77,3311.0
2023-08-03 11:05:00,194.61,194.72,194.45,194.45,2457.0,194.61,194.72,194.45,194.45,2457.0
2023-08-03 11:10:00,194.5,195.21,194.5,195.21,8303.0,194.5,195.21,194.5,195.21,8303.0
2023-08-03 11:15:00,195.19,195.4,195.07,195.07,4543.0,195.19,195.4,195.07,195.07,4543.0
2023-08-03 11:20:00,195.02,195.42,195.0,195.03,3200.0,195.02,195.42,195.0,195.03,3200.0
2023-08-03 11:25:00,195.01,195.15,194.63,194.63,6208.0,195.01,195.15,194.63,194.63,6208.0
2023-08-03 11:30:00,194.68,195.07,194.38,194.58,9183.0,194.68,195.07,194.38,194.58,9183.0
2023-08-03 11:35:00,194.71,194.74,194.37,194.63,3767.0,194.71,194.74,194.37,194.63,3767.0
2023-08-03 11:40:00,194.65,195.64,194.64,195.64,6933.0,194.65,195.64,194.64,195.64,6933.0
2023-08-03 11:45:00,195.51,196.19,195.35,195.9,6353.0,195.51,196.19,195.35,195.9,6353.0
2023-08-03 11:50:00,196.16,196.16,195.69,195.75,4387.0,196.16,196.16,195.69,195.75,4387.0
2023-08-03 11:55:00,195.65,195.96,195.57,195.95,10283.0,195.65,195.96,195.57,195.95,10283.0
2023-08-03 12:00:00,195.78,196.04,195.75,195.93,4340.0,195.78,196.04,195.75,195.93,4340.0
2023-08-03 12:05:00,195.9,196.35,195.89,196.06,10849.0,195.9,196.35,195.89,196.06,10849.0
2023-08-03 12:10:00,195.94,196.13,195.72,196.01,11799.0,195.94,196.13,195.72,196.01,11799.0
2023-08-03 12:15:00,196.06,196.06,195.39,195.72,14188.0,196.06,196.06,195.39,195.72,14188.0
2023-08-03 12:20:00,195.47,195.51,195.15,195.27,6574.0,195.47,195.51,195.15,195.27,6574.0
2023-08-03 12:25:00,195.2,195.59,194.97,195.38,4610.0,195.2,195.59,194.97,195.38,4610.0
2023-08-03 12:30:00,195.51,195.54,195.3,195.45,4340.0,195.51,195.54,195.3,195.45,4340.0
2023-08-03 12:35:00,195.48,195.49,195.18,195.3,6542.0,195.48,195.49,195.18,195.3,6542.0
2023-08-03 12:40:00,195.22,195.42,195.19,195.2,6300.0,195.22,195.42,195.19,195.2,6300.0
2023-08-03 12:45:00,195.25,195.3,194.87,195.22,12206.0,195.25,195.3,194.87,195.22,12206.0
2023-08-03 12:50:00,195.0,195.24,194.9,195.1,6689.0,195.0,195.24,194.9,195.1,6689.0
2023-08-03 12:55:00,195.08,195.38,194.83,195.38,7109.0,195.08,195.38,194.83,195.38,7109.0
2023-08-03 13:00:00,195.39,195.79,195.27,195.79,5547.0,195.39,195.79,195.27,195.79,5547.0
2023-08-03 13:05:00,195.92,195.96,195.59,195.6,4648.0,195.92,195.96,195.59,195.6,4648.0
2023-08-03 13:10:00,195.69,196.13,195.69,196.06,4451.0,195.69,196.13,195.69,196.06,4451.0
2023-08-03 13:15:00,196.02,196.87,196.02,196.59,7464.0,196.02,196.87,196.02,196.59,7464.0
2023-08-03 13:20:00,196.74,196.93,196.11,196.11,8749.0,196.74,196.93,196.11,196.11,8749.0
2023-08-03 13:25:00,196.0,196.14,195.83,195.94,2660.0,196.0,196.14,195.83,195.94,2660.0
2023-08-03 13:30:00,195.96,196.13,195.34,195.34,3526.0,195.96,196.13,195.34,195.34,3526.0
2023-08-03 13:35:00,195.25,195.82,195.25,195.67,4900.0,195.25,195.82,195.25,195.67,4900.0
2023-08-03 13:40:00,195.64,195.81,195.57,195.74,3500.0,195.64,195.81,195.57,195.74,3500.0
2023-08-03 13:45:00,195.68,195.86,195.65,195.8,3156.0,195.68,195.86,195.65,195.8,3156.0
2023-08-03 13:50:00,195.82,196.01,195.74,195.79,5306.0,195.82,196.01,195.74,195.79,5306.0
2023-08-03 13:55:00,195.75,195.76,195.53,195.59,6250.0,195.75,195.76,195.53,195.59,6250.0
2023-08-03 14:00:00,195.42,195.55,195.2,195.5,2704.0,195.42,195.55,195.2,195.5,2704.0
2023-08-03 14:05:00,195.56,195.73,195.46,195.47,4900.0,195.56,195.73,195.46,195.47,4900.0
2023-08-03 14:10:00,195.48,195.84,195.4,195.74,3350.0,195.48,195.84,195.4,195.74,3350.0
2023-08-03 14:15:00,195.73,196.03,195.7,196.03,4600.0,195.73,196.03,195.7,196.03,4600.0
2023-08-03 14:20:00,196.04,196.13,195.76,196.05,6670.0,196.04,196.13,195.76,196.05,6670.0
2023-08-03 14:25:00,196.04,196.23,195.92,195.99,3390.0,196.04,196.23,195.92,195.99,3390.0
2023-08-03 14:30:00,195.97,196.11,195.88,195.93,3197.0,195.97,196.11,195.88,195.93,3197.0
2023-08-03 14:35:00,195.85,195.95,195.68,195.82,5473.0,195.85,195.95,195.68,195.82,5473.0
2023-08-03 14:40:00,195.82,196.06,195.73,195.89,3700.0,195.82,196.06,195.73,195.89,3700.0
2023-08-03 14:45:00,195.98,196.04,195.78,195.81,5113.0,195.98,196.04,195.78,195.81,5113.0
2023-08-03 14:50:00,195.76,196.17,195.76,196.09,5131.0,195.76,196.17,195.76,196.09,5131.0
2023-08-03 14:55:00,196.15,196.34,196.15,196.16,4794.0,196.15,196.34,196.15,196.16,4794.0
2023-08-03 15:00:00,196.21,196.28,196.12,196.2,4190.0,196.21,196.28,196.12,196.2,4190.0
2023-08-03 15:05:00,196.14,196.14,195.78,195.78,2872.0,196.14,196.14,195.78,195.78,2872.0
2023-08-03 15:10:00,195.83,195.83,195.46,195.65,7585.0,195.83,195.83,195.46,195.65,7585.0
2023-08-03 15:15:00,195.68,195.72,195.31,195.67,10812.0,195.68,195.72,195.31,195.67,10812.0
2023-08-03 15:20:00,195.7,195.7,195.35,195.48,2836.0,195.7,195.7,195.35,195.48,2836.0
2023-08-03 15:25:00,195.58,195.72,195.47,195.57,13432.0,195.58,195.72,195.47,195.57,13432.0
2023-08-03 15:30:00,195.62,196.24,195.62,196.05,17990.0,195.62,196.24,195.62,196.05,17990.0
2023-08-03 15:35:00,195.99,196.18,195.94,196.17,9047.0,195.99,196.18,195.94,196.17,9047.0
2023-08-03 15:40:00,196.2,196.2,195.84,195.84,7761.0,196.2,196.2,195.84,195.84,7761.0
2023-08-03 15:45:00,195.92,196.04,195.84,195.97,8505.0,195.92,196.04,195.84,195.97,8505.0
2023-08-03 15:50:00,196.03,196.32,195.45,196.23,29704.0,196.03,196.32,195.45,196.23,29704.0
2023-08-03 15:55:00,196.32,196.5,196.16,196.24,50594.0,196.32,196.5,196.16,196.24,50594.0
2023-08-04 09:30:00,196.58,198.0,196.24,196.67,29110.0,196.58,198.0,196.24,196.67,29110.0
2023-08-04 09:35:00,197.08,197.37,196.36,196.51,14767.0,197.08,197.37,196.36,196.51,14767.0
2023-08-04 09:40:00,196.46,196.74,195.87,196.46,9300.0,196.46,196.74,195.87,196.46,9300.0
2023-08-04 09:45:00,196.3,197.44,196.3,197.14,9673.0,196.3,197.44,196.3,197.14,9673.0
2023-08-04 09:50:00,197.38,197.38,196.16,196.16,5200.0,197.38,197.38,196.16,196.16,5200.0
2023-08-04 09:55:00,196.0,196.0,194.73,195.0,10524.0,196.0,196.0,194.73,195.0,10524.0
2023-08-04 10:00:00,195.03,195.35,194.53,194.85,9122.0,195.03,195.35,194.53,194.85,9122.0
2023-08-04 10:05:00,194.68,195.6,194.68,195.5,13078.0,194.68,195.6,194.68,195.5,13078.0
2023-08-04 10:10:00,195.57,195.92,195.44,195.82,4390.0,195.57,195.92,195.44,195.82,4390.0
2023-08-04 10:15:00,195.57,196.98,195.35,196.9,8726.0,195.57,196.98,195.35,196.9,8726.0
2023-08-04 10:20:00,196.81,197.18,196.25,196.75,11388.0,196.81,197.18,196.25,196.75,11388.0
2023-08-04 10:25:00,196.93,197.49,196.74,197.31,4300.0,196.93,197.49,196.74,197.31,4300.0
2023-08-04 10:30:00,197.33,198.22,197.21,198.13,10957.0,197.33,198.22,197.21,198.13,10957.0
2023-08-04 10:35:00,198.15,198.75,197.84,198.7,16693.0,198.15,198.75,197.84,198.7,16693.0
2023-08-04 10:40:00,198.5,198.73,198.12,198.59,20639.0,198.5,198.73,198.12,198.59,20639.0
2023-08-04 10:45:00,198.56,199.2,198.29,199.2,12685.0,198.56,199.2,198.29,199.2,12685.0
2023-08-04 10:50:00,199.03,199.67,198.96,199.58,7891.0,199.03,199.67,198.96,199.58,7891.0
2023-08-04 10:55:00,199.64,200.29,199.47,200.06,29491.0,199.64,200.29,199.47,200.06,29491.0
2023-08-04 11:00:00,200.16,200.35,198.91,199.57,16579.0,200.16,200.35,198.91,199.57,16579.0
2023-08-04 11:05:00,199.62,200.04,199.62,200.03,7271.0,199.62,200.04,199.62,200.03,7271.0
2023-08-04 11:10:00,200.03,200.12,199.45,199.68,5594.0,200.03,200.12,199.45,199.68,5594.0
2023-08-04 11:15:00,199.37,199.71,199.18,199.22,3120.0,199.37,199.71,199.18,199.22,3120.0
2023-08-04 11:20:00,199.31,199.64,199.23,199.23,4012.0,199.31,199.64,199.23,199.23,4012.0
2023-08-04 11:25:00,199.31,199.6,199.12,199.18,8461.0,199.31,199.6,199.12,199.18,8461.0
2023-08-04 11:30:00,199.07,199.32,198.9,199.08,4879.0,199.07,199.32,198.9,199.08,4879.0
2023-08-04 11:35:00,199.03,199.62,198.71,199.54,13521.0,199.03,199.62,198.71,199.54,13521.0
2023-08-04 11:40:00,199.44,199.92,199.43,199.82,3973.0,199.44,199.92,199.43,199.82,3973.0
2023-08-04 11:45:00,199.77,200.1,199.63,199.95,11529.0,199.77,200.1,199.63,199.95,11529.0
2023-08-04 11:50:00,199.91,199.95,199.33,199.51,4490.0,199.91,199.95,199.33,199.51,4490.0
2023-08-04 11:55:00,199.48,199.56,198.98,199.03,10435.0,199.48,199.56,198.98,199.03,10435.0
2023-08-04 12:00:00,199.0,199.34,199.0,199.09,6853.0,199.0,199.34,199.0,199.09,6853.0
2023-08-04 12:05:00,199.18,199.84,198.81,199.6,14942.0,199.18,199.84,198.81,199.6,14942.0
2023-08-04 12:10:00,199.5,200.22,199.46,200.22,4036.0,199.5,200.22,199.46,200.22,4036.0
2023-08-04 12:15:00,200.27,200.27,199.55,199.68,5818.0,200.27,200.27,199.55,199.68,5818.0
2023-08-04 12:20:00,199.75,199.79,199.11,199.64,7648.0,199.75,199.79,199.11,199.64,7648.0
2023-08-04 12:25:00,199.64,200.05,199.64,200.05,5387.0,199.64,200.05,199.64,200.05,5387.0
2023-08-04 12:30:00,199.91,200.2,199.63,200.0,7057.0,199.91,200.2,199.63,200.0,7057.0
2023-08-04 12:35:00,199.91,199.94,199.61,199.68,2400.0,199.91,199.94,199.61,199.68,2400.0
2023-08-04 12:40:00,199.62,199.65,199.35,199.49,5449.0,199.62,199.65,199.35,199.49,5449.0
2023-08-04 12:45:00,199.42,199.42,198.93,199.26,7185.0,199.42,199.42,198.93,199.26,7185.0
2023-08-04 12:50:00,199.26,199.32,199.0,199.07,1956.0,199.26,199.32,199.0,199.07,1956.0
2023-08-04 12:55:00,198.96,198.97,198.35,198.36,11219.0,198.96,198.97,198.35,198.36,11219.0
2023-08-04 13:00:00,198.39,198.61,198.13,198.35,2546.0,198.39,198.61,198.13,198.35,2546.0
2023-08-04 13:05:00,198.43,198.43,197.45,197.54,10898.0,198.43,198.43,197.45,197.54,10898.0
2023-08-04 13:10:00,197.45,197.8,197.42,197.8,6574.0,197.45,197.8,197.42,197.8,6574.0
2023-08-04 13:15:00,197.71,197.71,197.37,197.38,8726.0,197.71,197.71,197.37,197.38,8726.0
2023-08-04 13:20:00,197.29,197.56,197.08,197.22,9121.0,197.29,197.56,197.08,197.22,9121.0
2023-08-04 13:25:00,197.22,197.22,196.53,196.82,10847.0,197.22,197.22,196.53,196.82,10847.0
2023-08-04 13:30:00,196.75,196.76,196.19,196.38,7276.0,196.75,196.76,196.19,196.38,7276.0
2023-08-04 13:35:00,196.41,196.51,196.15,196.37,3708.0,196.41,196.51,196.15,196.37,3708.0
2023-08-04 13:40:00,196.38,196.47,196.06,196.11,11591.0,196.38,196.47,196.06,196.11,11591.0
2023-08-04 13:45:00,196.08,196.25,195.76,195.79,9152.0,196.08,196.25,195.76,195.79,9152.0
2023-08-04 13:50:00,195.9,196.21,195.5,195.65,6117.0,195.9,196.21,195.5,195.65,6117.0
2023-08-04 13:55:00,195.63,195.63,194.97,195.06,9837.0,195.63,195.63,194.97,195.06,9837.0
2023-08-04 14:00:00,194.96,195.15,194.62,194.75,14099.0,194.96,195.15,194.62,194.75,14099.0
2023-08-04 14:05:00,194.7,195.01,194.7,194.79,8838.0,194.7,195.01,194.7,194.79,8838.0
2023-08-04 14:10:00,194.73,195.16,194.73,195.0,3347.0,194.73,195.16,194.73,195.0,3347.0
2023-08-04 14:15:00,195.11,195.11,194.37,194.5,7083.0,195.11,195.11,194.37,194.5,7083.0
2023-08-04 14:20:00,194.42,194.49,194.06,194.15,7535.0,194.42,194.49,194.06,194.15,7535.0
2023-08-04 14:25:00,194.12,194.24,193.91,194.0,8488.0,194.12,194.24,193.91,194.0,8488.0
2023-08-04 14:30:00,194.0,194.05,193.42,193.56,11634.0,194.0,194.05,193.42,193.56,11634.0
2023-08-04 14:35:00,193.49,193.75,193.23,193.24,9266.0,193.49,193.75,193.23,193.24,9266.0
2023-08-04 14:40:00,193.36,193.39,193.0,193.12,12252.0,193.36,193.39,193.0,193.12,12252.0
2023-08-04 14:45:00,193.11,193.61,193.06,193.5,14801.0,193.11,193.61,193.06,193.5,14801.0
2023-08-04 14:50:00,193.55,193.91,193.54,193.84,5440.0,193.55,193.91,193.54,193.84,5440.0
2023-08-04 14:55:00,193.63,193.72,193.5,193.72,3347.0,193.63,193.72,193.5,193.72,3347.0
2023-08-04 15:00:00,193.82,193.99,193.23,193.24,6907.0,193.82,193.99,193.23,193.24,6907.0
2023-08-04 15:05:00,193.26,193.49,193.11,193.21,5558.0,193.26,193.49,193.11,193.21,5558.0
2023-08-04 15:10:00,193.25,193.68,193.18,193.64,5510.0,193.25,193.68,193.18,193.64,5510.0
2023-08-04 15:15:00,193.64,193.72,193.5,193.59,6218.0,193.64,193.72,193.5,193.59,6218.0
2023-08-04 15:20:00,193.53,193.82,193.49,193.71,5429.0,193.53,193.82,193.49,193.71,5429.0
2023-08-04 15:25:00,193.86,193.89,193.58,193.89,5719.0,193.86,193.89,193.58,193.89,5719.0
2023-08-04 15:30:00,193.89,194.21,193.84,193.88,8363.0,193.89,194.21,193.84,193.88,8363.0
2023-08-04 15:35:00,193.88,194.08,193.77,193.81,6690.0,193.88,194.08,193.77,193.81,6690.0
2023-08-04 15:40:00,193.86,193.97,193.52,193.56,8476.0,193.86,193.97,193.52,193.56,8476.0
2023-08-04 15:45:00,193.55,194.14,193.52,194.0,22834.0,193.55,194.14,193.52,194.0,22834.0
2023-08-04 15:50:00,194.0,194.5,193.89,194.3,37813.0,194.0,194.5,193.89,194.3,37813.0
2023-08-04 15:55:00,194.41,194.51,194.1,194.38,54109.0,194.41,194.51,194.1,194.38,54109.0
2023-08-07 09:30:00,193.98,194.82,193.02,194.74,26128.0,193.98,194.82,193.02,194.74,26128.0
2023-08-07 09:35:00,194.98,195.04,193.35,193.48,14251.0,194.98,195.04,193.35,193.48,14251.0
2023-08-07 09:40:00,193.31,194.12,192.17,192.17,10980.0,193.31,194.12,192.17,192.17,10980.0
2023-08-07 09:45:00,192.17,192.4,191.11,191.22,19842.0,192.17,192.4,191.11,191.22,19842.0
2023-08-07 09:50:00,191.19,192.64,191.15,192.64,10343.0,191.19,192.64,191.15,192.64,10343.0
2023-08-07 09:55:00,192.64,192.75,192.14,192.75,9348.0,192.64,192.75,192.14,192.75,9348.0
2023-08-07 10:00:00,192.59,193.0,192.2,192.76,8028.0,192.59,193.0,192.2,192.76,8028.0
2023-08-07 10:05:00,192.93,194.0,192.92,193.91,11160.0,192.93,194.0,192.92,193.91,11160.0
2023-08-07 10:10:00,194.0,194.1,193.32,193.73,8126.0,194.0,194.1,193.32,193.73,8126.0
2023-08-07 10:15:00,193.89,194.28,193.1,194.28,12869.0,193.89,194.28,193.1,194.28,12869.0
2023-08-07 10:20:00,194.3,194.49,193.88,194.41,8811.0,194.3,194.49,193.88,194.41,8811.0
2023-08-07 10:25:00,194.5,195.2,194.5,195.2,6578.0,194.5,195.2,194.5,195.2,6578.0
2023-08-07 10:30:00,195.15,195.16,193.64,193.88,8614.0,195.15,195.16,193.64,193.88,8614.0
2023-08-07 10:35:00,194.25,194.26,193.75,194.09,5639.0,194.25,194.26,193.75,194.09,5639.0
2023-08-07 10:40:00,193.8,194.17,193.21,193.39,9758.0,193.8,194.17,193.21,193.39,9758.0
2023-08-07 10:45:00,193.18,193.94,193.15,193.94,6333.0,193.18,193.94,193.15,193.94,6333.0
2023-08-07 10:50:00,193.98,194.21,193.84,193.97,3825.0,193.98,194.21,193.84,193.97,3825.0
2023-08-07 10:55:00,193.96,194.01,193.5,193.62,6086.0,193.96,194.01,193.5,193.62,6086.0
2023-08-07 11:00:00,193.7,194.19,193.44,194.09,6340.0,193.7,194.19,193.44,194.09,6340.0
2023-08-07 11:05:00,194.32,194.32,193.58,193.85,12701.0,194.32,194.32,193.58,193.85,12701.0
2023-08-07 11:10:00,193.83,194.56,193.68,194.47,13175.0,193.83,194.56,193.68,194.47,13175.0
2023-08-07 11:15:00,194.3,194.52,193.12,193.13,7659.0,194.3,194.52,193.12,193.13,7659.0
2023-08-07 11:20:00,193.22,193.92,193.22,193.34,7530.0,193.22,193.92,193.22,193.34,7530.0
2023-08-07 11:25:00,193.22,193.62,193.04,193.11,8020.0,193.22,193.62,193.04,193.11,8020.0
2023-08-07 11:30:00,193.11,193.25,192.73,193.25,20760.0,193.11,193.25,192.73,193.25,20760.0
2023-08-07 11:35:00,193.31,193.55,192.8,193.43,22355.0,193.31,193.55,192.8,193.43,22355.0
2023-08-07 11:40:00,193.57,193.79,193.41,193.6,6280.0,193.57,193.79,193.41,193.6,6280.0
2023-08-07 11:45:00,193.58,193.84,193.57,193.78,700.0,193.58,193.84,193.57,193.78,700.0
2023-08-07 11:50:00,193.92,194.21,193.62,193.96,6818.0,193.92,194.21,193.62,193.96,6818.0
2023-08-07 11:55:00,193.97,194.2,193.86,194.17,3998.0,193.97,194.2,193.86,194.17,3998.0
2023-08-07 12:00:00,194.2,194.33,193.92,193.97,6723.0,194.2,194.33,193.92,193.97,6723.0
2023-08-07 12:05:00,193.69,193.97,193.68,193.74,3632.0,193.69,193.97,193.68,193.74,3632.0
2023-08-07 12:10:00,193.73,194.15,193.68,193.84,2934.0,193.73,194.15,193.68,193.84,2934.0
2023-08-07 12:15:00,193.71,193.8,193.48,193.69,5594.0,193.71,193.8,193.48,193.69,5594.0
2023-08-07 12:20:00,193.78,193.97,193.6,193.86,3162.0,193.78,193.97,193.6,193.86,3162.0
2023-08-07 12:25:00,193.9,194.26,193.89,194.06,2993.0,193.9,194.26,193.89,194.06,2993.0
2023-08-07 12:30:00,194.06,194.24,193.68,193.75,4030.0,194.06,194.24,193.68,193.75,4030.0
2023-08-07 12:35:00,193.8,193.93,193.46,193.46,8215.0,193.8,193.93,193.46,193.46,8215.0
2023-08-07 12:40:00,193.56,194.13,193.47,193.95,4828.0,193.56,194.13,193.47,193.95,4828.0
2023-08-07 12:45:00,194.16,194.72,194.07,194.72,8060.0,194.16,194.72,194.07,194.72,8060.0
2023-08-07 12:50:00,194.78,195.27,194.78,195.0,7310.0,194.78,195.27,194.78,195.0,7310.0
2023-08-07 12:55:00,194.97,194.99,194.58,194.77,5659.0,194.97,194.99,194.58,194.77,5659.0
2023-08-07 13:00:00,194.73,194.92,194.55,194.55,2900.0,194.73,194.92,194.55,194.55,2900.0
2023-08-07 13:05:00,194.62,194.75,194.48,194.75,2100.0,194.62,194.75,194.48,194.75,2100.0
2023-08-07 13:10:00,194.61,195.1,194.61,194.8,2415.0,194.61,195.1,194.61,194.8,2415.0
2023-08-07 13:15:00,194.82,195.28,194.82,195.28,2879.0,194.82,195.28,194.82,195.28,2879.0
2023-08-07 13:20:00,195.21,195.22,194.9,195.17,3240.0,195.21,195.22,194.9,195.17,3240.0
2023-08-07 13:25:00,195.17,195.34,195.12,195.14,4353.0,195.17,195.34,195.12,195.14,4353.0
2023-08-07 13:30:00,195.24,195.25,194.79,195.05,5364.0,195.24,195.25,194.79,195.05,5364.0
2023-08-07 13:35:00,194.93,194.94,194.53,194.58,6323.0,194.93,194.94,194.53,194.58,6323.0
2023-08-07 13:40:00,194.56,194.87,194.56,194.66,4081.0,194.56,194.87,194.56,194.66,4081.0
2023-08-07 13:45:00,194.62,195.58,194.58,195.58,5408.0,194.62,195.58,194.58,195.58,5408.0
2023-08-07 13:50:00,195.38,195.67,195.34,195.43,3772.0,195.38,195.67,195.34,195.43,3772.0
2023-08-07 13:55:00,195.43,195.62,195.43,195.46,3591.0,195.43,195.62,195.43,195.46,3591.0
2023-08-07 14:00:00,195.69,195.79,195.49,195.5,4049.0,195.69,195.79,195.49,195.5,4049.0
2023-08-07 14:05:00,195.47,195.73,195.21,195.28,5142.0,195.47,195.73,195.21,195.28,5142.0
2023-08-07 14:10:00,195.35,195.54,195.35,195.46,2252.0,195.35,195.54,195.35,195.46,2252.0
2023-08-07 14:15:00,195.45,195.56,195.27,195.5,4439.0,195.45,195.56,195.27,195.5,4439.0
2023-08-07 14:20:00,195.67,195.9,195.63,195.87,6915.0,195.67,195.9,195.63,195.87,6915.0
2023-08-07 14:25:00,195.75,195.75,195.34,195.47,2222.0,195.75,195.75,195.34,195.47,2222.0
2023-08-07 14:30:00,195.56,195.88,195.53,195.77,8239.0,195.56,195.88,195.53,195.77,8239.0
2023-08-07 14:35:00,195.92,195.92,195.64,195.9,5445.0,195.92,195.92,195.64,195.9,5445.0
2023-08-07 14:40:00,195.91,196.05,195.81,195.86,2939.0,195.91,196.05,195.81,195.86,2939.0
2023-08-07 14:45:00,195.89,195.89,195.59,195.85,2959.0,195.89,195.89,195.59,195.85,2959.0
2023-08-07 14:50:00,195.93,195.93,195.72,195.88,1226.0,195.93,195.93,195.72,195.88,1226.0
2023-08-07 14:55:00,195.82,195.95,195.74,195.95,2400.0,195.82,195.95,195.74,195.95,2400.0
2023-08-07 15:00:00,195.97,196.02,195.81,195.96,4424.0,195.97,196.02,195.81,195.96,4424.0
2023-08-07 15:05:00,196.05,196.16,195.7,195.7,5313.0,196.05,196.16,195.7,195.7,5313.0
2023-08-07 15:10:00,195.75,195.78,195.32,195.46,6754.0,195.75,195.78,195.32,195.46,6754.0
2023-08-07 15:15:00,195.4,195.4,195.25,195.32,900.0,195.4,195.4,195.25,195.32,900.0
2023-08-07 15:20:00,195.42,195.42,194.93,194.96,9289.0,195.42,195.42,194.93,194.96,9289.0
2023-08-07 15:25:00,194.96,195.05,194.66,194.66,5209.0,194.96,195.05,194.66,194.66,5209.0
2023-08-07 15:30:00,194.67,194.71,194.48,194.57,6427.0,194.67,194.71,194.48,194.57,6427.0
2023-08-07 15:35:00,194.65,194.77,194.55,194.56,5150.0,194.65,194.77,194.55,194.56,5150.0
2023-08-07 15:40:00,194.53,194.6,194.38,194.4,11280.0,194.53,194.6,194.38,194.4,11280.0
2023-08-07 15:45:00,194.33,194.78,194.18,194.75,6857.0,194.33,194.78,194.18,194.75,6857.0
2023-08-07 15:50:00,194.69,195.25,194.59,194.94,29092.0,194.69,195.25,194.59,194.94,29092.0
2023-08-07 15:55:00,194.98,195.64,194.98,195.6,83041.0,194.98,195.64,194.98,195.6,83041.0
2023-08-08 09:30:00,193.76,195.06,193.48,194.59,17698.0,193.76,195.06,193.48,194.59,17698.0
2023-08-08 09:35:00,194.6,195.35,193.98,194.64,10823.0,194.6,195.35,193.98,194.64,10823.0
2023-08-08 09:40:00,194.5,194.99,193.53,194.74,8119.0,194.5,194.99,193.53,194.74,8119.0
2023-08-08 09:45:00,194.72,194.93,194.06,194.11,10902.0,194.72,194.93,194.06,194.11,10902.0
2023-08-08 09:50:00,194.22,195.66,194.22,195.66,13786.0,194.22,195.66,194.22,195.66,13786.0
2023-08-08 09:55:00,195.54,195.79,195.15,195.63,19700.0,195.54,195.79,195.15,195.63,19700.0
2023-08-08 10:00:00,195.63,195.97,194.88,195.97,11526.0,195.63,195.97,194.88,195.97,11526.0
2023-08-08 10:05:00,195.98,196.59,195.67,196.59,8562.0,195.98,196.59,195.67,196.59,8562.0
2023-08-08 10:10:00,196.31,196.32,195.41,195.46,13933.0,196.31,196.32,195.41,195.46,13933.0
2023-08-08 10:15:00,195.53,196.34,195.47,196.11,8077.0,195.53,196.34,195.47,196.11,8077.0
2023-08-08 10:20:00,196.42,196.54,196.26,196.46,8108.0,196.42,196.54,196.26,196.46,8108.0
2023-08-08 10:25:00,196.5,197.58,196.5,197.37,18688.0,196.5,197.58,196.5,197.37,18688.0
2023-08-08 10:30:00,197.34,197.34,196.75,197.19,10836.0,197.34,197.34,196.75,197.19,10836.0
2023-08-08 10:35:00,197.06,197.5,196.88,197.47,13097.0,197.06,197.5,196.88,197.47,13097.0
2023-08-08 10:40:00,197.6,198.11,197.44,198.0,5726.0,197.6,198.11,197.44,198.0,5726.0
2023-08-08 10:45:00,197.99,198.15,197.08,197.28,9544.0,197.99,198.15,197.08,197.28,9544.0
2023-08-08 10:50:00,197.3,197.54,196.34,196.6,23833.0,197.3,197.54,196.34,196.6,23833.0
2023-08-08 10:55:00,196.53,196.53,195.33,195.33,8690.0,196.53,196.53,195.33,195.33,8690.0
2023-08-08 11:00:00,195.57,196.48,195.5,196.29,19598.0,195.57,196.48,195.5,196.29,19598.0
2023-08-08 11:05:00,196.22,196.43,195.84,196.43,8633.0,196.22,196.43,195.84,196.43,8633.0
2023-08-08 11:10:00,196.49,197.16,196.49,196.7,10930.0,196.49,197.16,196.49,196.7,10930.0
2023-08-08 11:15:00,196.78,197.08,196.43,197.03,8684.0,196.78,197.08,196.43,197.03,8684.0
2023-08-08 11:20:00,196.95,196.95,196.17,196.37,7284.0,196.95,196.95,196.17,196.37,7284.0
2023-08-08 11:25:00,196.3,196.53,195.72,195.95,5341.0,196.3,196.53,195.72,195.95,5341.0
2023-08-08 11:30:00,196.0,196.3,195.55,196.3,16394.0,196.0,196.3,195.55,196.3,16394.0
2023-08-08 11:35:00,196.25,196.46,196.0,196.3,6395.0,196.25,196.46,196.0,196.3,6395.0
2023-08-08 11:40:00,196.07,196.07,194.89,195.07,5252.0,196.07,196.07,194.89,195.07,5252.0
2023-08-08 11:45:00,195.09,195.37,194.83,194.98,3547.0,195.09,195.37,194.83,194.98,3547.0
2023-08-08 11:50:00,194.94,195.1,194.76,194.77,4541.0,194.94,195.1,194.76,194.77,4541.0
2023-08-08 11:55:00,194.64,195.42,194.62,195.37,11669.0,194.64,195.42,194.62,195.37,11669.0
2023-08-08 12:00:00,195.34,195.5,195.2,195.4,1963.0,195.34,195.5,195.2,195.4,1963.0
2023-08-08 12:05:00,195.4,195.61,195.33,195.42,5992.0,195.4,195.61,195.33,195.42,5992.0
2023-08-08 12:10:00,195.41,195.57,195.0,195.0,4487.0,195.41,195.57,195.0,195.0,4487.0
2023-08-08 12:15:00,195.14,195.4,195.07,195.13,3357.0,195.14,195.4,195.07,195.13,3357.0
2023-08-08 12:20:00,195.13,195.47,194.94,195.41,3496.0,195.13,195.47,194.94,195.41,3496.0
2023-08-08 12:25:00,195.38,195.39,194.96,195.21,2453.0,195.38,195.39,194.96,195.21,2453.0
2023-08-08 12:30:00,195.29,195.47,195.14,195.34,2398.0,195.29,195.47,195.14,195.34,2398.0
2023-08-08 12:35:00,195.12,195.26,194.86,195.0,8459.0,195.12,195.26,194.86,195.0,8459.0
2023-08-08 12:40:00,195.03,195.24,194.94,195.24,6510.0,195.03,195.24,194.94,195.24,6510.0
2023-08-08 12:45:00,195.21,195.52,195.1,195.47,4050.0,195.21,195.52,195.1,195.47,4050.0
2023-08-08 12:50:00,195.55,195.75,195.36,195.36,3431.0,195.55,195.75,195.36,195.36,3431.0
2023-08-08 12:55:00,195.36,195.48,195.0,195.21,6024.0,195.36,195.48,195.0,195.21,6024.0
2023-08-08 13:00:00,195.33,195.53,195.33,195.39,2303.0,195.33,195.53,195.33,195.39,2303.0
2023-08-08 13:05:00,195.47,195.47,194.93,194.94,7250.0,195.47,195.47,194.93,194.94,7250.0
2023-08-08 13:10:00,194.95,195.17,194.94,195.02,2118.0,194.95,195.17,194.94,195.02,2118.0
2023-08-08 13:15:00,195.08,195.32,195.0,195.09,3586.0,195.08,195.32,195.0,195.09,3586.0
2023-08-08 13:20:00,195.2,195.36,195.05,195.05,4500.0,195.2,195.36,195.05,195.05,4500.0
2023-08-08 13:25:00,195.03,195.12,194.95,195.05,2386.0,195.03,195.12,194.95,195.05,2386.0
2023-08-08 13:30:00,195.03,195.24,194.97,195.16,1500.0,195.03,195.24,194.97,195.16,1500.0
2023-08-08 13:35:00,195.08,195.16,194.64,195.0,3498.0,195.08,195.16,194.64,195.0,3498.0
2023-08-08 13:40:00,195.0,195.0,194.59,194.61,1800.0,195.0,195.0,194.59,194.61,1800.0
2023-08-08 13:45:00,194.76,194.76,194.04,194.29,4481.0,194.76,194.76,194.04,194.29,4481.0
2023-08-08 13:50:00,194.25,194.54,194.24,194.38,2617.0,194.25,194.54,194.24,194.38,2617.0
2023-08-08 13:55:00,194.34,194.34,193.83,194.01,8668.0,194.34,194.34,193.83,194.01,8668.0
2023-08-08 14:00:00,194.03,194.1,193.74,193.86,3657.0,194.03,194.1,193.74,193.86,3657.0
2023-08-08 14:05:00,193.9,194.12,193.71,194.05,4560.0,193.9,194.12,193.71,194.05,4560.0
2023-08-08 14:10:00,194.11,194.38,194.06,194.38,3658.0,194.11,194.38,194.06,194.38,3658.0
2023-08-08 14:15:00,194.45,194.81,194.4,194.61,6275.0,194.45,194.81,194.4,194.61,6275.0
2023-08-08 14:20:00,194.63,194.66,194.24,194.24,2174.0,194.63,194.66,194.24,194.24,2174.0
2023-08-08 14:25:00,194.32,194.33,194.06,194.22,1865.0,194.32,194.33,194.06,194.22,1865.0
2023-08-08 14:30:00,194.3,194.56,194.14,194.53,3814.0,194.3,194.56,194.14,194.53,3814.0
2023-08-08 14:35:00,194.43,194.86,194.24,194.8,8693.0,194.43,194.86,194.24,194.8,8693.0
2023-08-08 14:40:00,194.82,194.95,194.48,194.91,5440.0,194.82,194.95,194.48,194.91,5440.0
2023-08-08 14:45:00,194.83,194.83,194.62,194.63,3861.0,194.83,194.83,194.62,194.63,3861.0
2023-08-08 14:50:00,194.81,194.86,194.59,194.82,3299.0,194.81,194.86,194.59,194.82,3299.0
2023-08-08 14:55:00,194.91,195.12,194.83,194.93,2500.0,194.91,195.12,194.83,194.93,2500.0
2023-08-08 15:00:00,194.74,195.01,194.7,195.0,2400.0,194.74,195.01,194.7,195.0,2400.0
2023-08-08 15:05:00,194.96,195.33,194.96,195.16,5499.0,194.96,195.33,194.96,195.16,5499.0
2023-08-08 15:10:00,195.08,195.17,194.96,195.17,1453.0,195.08,195.17,194.96,195.17,1453.0
2023-08-08 15:15:00,195.2,195.31,195.06,195.07,4246.0,195.2,195.31,195.06,195.07,4246.0
2023-08-08 15:20:00,195.04,195.4,195.0,195.31,3392.0,195.04,195.4,195.0,195.31,3392.0
2023-08-08 15:25:00,195.27,195.35,195.22,195.35,4133.0,195.27,195.35,195.22,195.35,4133.0
2023-08-08 15:30:00,195.24,195.35,194.98,195.32,8605.0,195.24,195.35,194.98,195.32,8605.0
2023-08-08 15:35:00,195.33,195.5,195.14,195.42,6473.0,195.33,195.5,195.14,195.42,6473.0
2023-08-08 15:40:00,195.51,196.15,195.41,196.09,9129.0,195.51,196.15,195.41,196.09,9129.0
2023-08-08 15:45:00,196.22,196.33,195.76,195.76,8930.0,196.22,196.33,195.76,195.76,8930.0
2023-08-08 15:50:00,195.81,196.28,195.81,196.06,14025.0,195.81,196.28,195.81,196.06,14025.0
2023-08-08 15:55:00,196.08,196.52,196.03,196.1,55809.0,196.08,196.52,196.03,196.1,55809.0
2023-08-09 09:30:00,198.14,200.9,197.67,200.67,41848.0,198.14,200.9,197.67,200.67,41848.0
2023-08-09 09:35:00,200.68,201.17,199.12,199.35,38534.0,200.68,201.17,199.12,199.35,38534.0
2023-08-09 09:40:00,198.65,201.43,198.65,201.18,44524.0,198.65,201.43,198.65,201.18,44524.0
2023-08-09 09:45:00,201.12,201.77,200.81,201.01,24731.0,201.12,201.77,200.81,201.01,24731.0
2023-08-09 09:50:00,201.0,202.02,200.85,201.77,31897.0,201.0,202.02,200.85,201.77,31897.0
2023-08-09 09:55:00,201.89,203.44,201.66,203.4,31893.0,201.89,203.44,201.66,203.4,31893.0
2023-08-09 10:00:00,203.38,204.29,202.32,202.97,49225.0,203.38,204.29,202.32,202.97,49225.0
2023-08-09 10:05:00,203.1,203.82,202.96,203.11,40471.0,203.1,203.82,202.96,203.11,40471.0
2023-08-09 10:10:00,203.06,203.29,201.86,202.11,19054.0,203.06,203.29,201.86,202.11,19054.0
2023-08-09 10:15:00,202.12,202.12,200.86,201.17,13745.0,202.12,202.12,200.86,201.17,13745.0
2023-08-09 10:20:00,201.28,202.0,201.17,201.33,18372.0,201.28,202.0,201.17,201.33,18372.0
2023-08-09 10:25:00,201.34,201.89,201.3,201.88,5600.0,201.34,201.89,201.3,201.88,5600.0
2023-08-09 10:30:00,201.86,201.86,200.77,200.81,12568.0,201.86,201.86,200.77,200.81,12568.0
2023-08-09 10:35:00,200.79,201.38,200.27,201.34,7265.0,200.79,201.38,200.27,201.34,7265.0
2023-08-09 10:40:00,201.38,202.0,201.25,201.8,8754.0,201.38,202.0,201.25,201.8,8754.0
2023-08-09 10:45:00,201.8,202.98,201.72,202.82,10299.0,201.8,202.98,201.72,202.82,10299.0
2023-08-09 10:50:00,202.63,203.43,202.36,202.61,10763.0,202.63,203.43,202.36,202.61,10763.0
2023-08-09 10:55:00,202.51,204.0,202.51,203.03,14986.0,202.51,204.0,202.51,203.03,14986.0
2023-08-09 11:00:00,202.78,203.46,202.73,203.33,12769.0,202.78,203.46,202.73,203.33,12769.0
2023-08-09 11:05:00,203.4,203.66,202.86,203.0,13569.0,203.4,203.66,202.86,203.0,13569.0
2023-08-09 11:10:00,202.9,203.55,202.77,203.05,42368.0,202.9,203.55,202.77,203.05,42368.0
2023-08-09 11:15:00,203.15,203.15,202.24,202.62,8089.0,203.15,203.15,202.24,202.62,8089.0
2023-08-09 11:20:00,202.47,203.18,202.23,203.16,8702.0,202.47,203.18,202.23,203.16,8702.0
2023-08-09 11:25:00,203.23,203.82,202.91,203.56,26112.0,203.23,203.82,202.91,203.56,26112.0
2023-08-09 11:30:00,203.57,205.25,203.37,205.17,31392.0,203.57,205.25,203.37,205.17,31392.0
2023-08-09 11:35:00,205.17,205.95,205.13,205.72,35509.0,205.17,205.95,205.13,205.72,35509.0
2023-08-09 11:40:00,205.77,206.01,205.46,205.65,18071.0,205.77,206.01,205.46,205.65,18071.0
2023-08-09 11:45:00,205.6,205.78,204.81,205.51,27553.0,205.6,205.78,204.81,205.51,27553.0
2023-08-09 11:50:00,205.49,206.24,205.37,206.21,20820.0,205.49,206.24,205.37,206.21,20820.0
2023-08-09 11:55:00,206.28,206.9,206.24,206.42,26234.0,206.28,206.9,206.24,206.42,26234.0
2023-08-09 12:00:00,206.42,206.9,205.75,206.84,27959.0,206.42,206.9,205.75,206.84,27959.0
2023-08-09 12:05:00,206.89,207.34,206.19,206.45,23816.0,206.89,207.34,206.19,206.45,23816.0
2023-08-09 12:10:00,206.58,207.0,206.07,206.66,37541.0,206.58,207.0,206.07,206.66,37541.0
2023-08-09 12:15:00,206.71,206.73,205.42,205.84,17396.0,206.71,206.73,205.42,205.84,17396.0
2023-08-09 12:20:00,205.88,206.25,205.71,206.14,7766.0,205.88,206.25,205.71,206.14,7766.0
2023-08-09 12:25:00,206.27,207.18,206.19,206.97,12153.0,206.27,207.18,206.19,206.97,12153.0
2023-08-09 12:30:00,207.05,207.35,206.85,207.13,9987.0,207.05,207.35,206.85,207.13,9987.0
2023-08-09 12:35:00,207.14,207.5,206.87,207.47,14544.0,207.14,207.5,206.87,207.47,14544.0
2023-08-09 12:40:00,207.41,207.68,207.32,207.68,14625.0,207.41,207.68,207.32,207.68,14625.0
2023-08-09 12:45:00,207.69,208.85,207.54,208.64,28832.0,207.69,208.85,207.54,208.64,28832.0
2023-08-09 12:50:00,208.59,209.06,207.97,208.25,22242.0,208.59,209.06,207.97,208.25,22242.0
2023-08-09 12:55:00,208.26,208.49,207.43,207.52,34974.0,208.26,208.49,207.43,207.52,34974.0
2023-08-09 13:00:00,207.42,207.9,206.9,207.41,41001.0,207.42,207.9,206.9,207.41,41001.0
2023-08-09 13:05:00,207.54,207.84,206.73,207.31,21783.0,207.54,207.84,206.73,207.31,21783.0
2023-08-09 13:10:00,207.29,207.29,206.77,206.97,12267.0,207.29,207.29,206.77,206.97,12267.0
2023-08-09 13:15:00,207.04,207.27,206.84,207.1,10659.0,207.04,207.27,206.84,207.1,10659.0
2023-08-09 13:20:00,207.11,207.52,206.85,207.17,13852.0,207.11,207.52,206.85,207.17,13852.0
2023-08-09 13:25:00,207.08,207.38,206.99,207.14,8900.0,207.08,207.38,206.99,207.14,8900.0
2023-08-09 13:30:00,207.07,207.3,206.44,206.55,7307.0,207.07,207.3,206.44,206.55,7307.0
2023-08-09 13:35:00,206.45,206.64,206.3,206.3,9773.0,206.45,206.64,206.3,206.3,9773.0
2023-08-09 13:40:00,206.07,206.09,205.68,205.77,7810.0,206.07,206.09,205.68,205.77,7810.0
2023-08-09 13:45:00,205.55,205.77,205.25,205.45,33413.0,205.55,205.77,205.25,205.45,33413.0
2023-08-09 13:50:00,205.41,206.02,204.95,206.02,12732.0,205.41,206.02,204.95,206.02,12732.0
2023-08-09 13:55:00,205.89,206.15,205.43,205.43,3683.0,205.89,206.15,205.43,205.43,3683.0
2023-08-09 14:00:00,205.43,206.01,205.23,206.01,11761.0,205.43,206.01,205.23,206.01,11761.0
2023-08-09 14:05:00,205.96,205.96,205.65,205.67,7171.0,205.96,205.96,205.65,205.67,7171.0
2023-08-09 14:10:00,205.76,205.85,205.38,205.51,6649.0,205.76,205.85,205.38,205.51,6649.0
2023-08-09 14:15:00,205.46,206.2,205.42,206.17,11616.0,205.46,206.2,205.42,206.17,11616.0
2023-08-09 14:20:00,206.11,206.2,205.47,205.62,15124.0,206.11,206.2,205.47,205.62,15124.0
2023-08-09 14:25:00,205.77,205.83,205.34,205.56,10610.0,205.77,205.83,205.34,205.56,10610.0
2023-08-09 14:30:00,205.58,205.58,205.16,205.16,5779.0,205.58,205.58,205.16,205.16,5779.0
2023-08-09 14:35:00,205.11,205.37,205.0,205.18,6563.0,205.11,205.37,205.0,205.18,6563.0
2023-08-09 14:40:00,205.01,205.25,204.99,205.17,4244.0,205.01,205.25,204.99,205.17,4244.0
2023-08-09 14:45:00,205.05,205.31,205.04,205.31,8649.0,205.05,205.31,205.04,205.31,8649.0
2023-08-09 14:50:00,205.22,205.34,205.02,205.13,8730.0,205.22,205.34,205.02,205.13,8730.0
2023-08-09 14:55:00,205.02,205.49,205.02,205.2,7431.0,205.02,205.49,205.02,205.2,7431.0
2023-08-09 15:00:00,205.15,205.22,204.92,205.14,7479.0,205.15,205.22,204.92,205.14,7479.0
2023-08-09 15:05:00,205.06,205.09,204.58,204.59,10037.0,205.06,205.09,204.58,204.59,10037.0
2023-08-09 15:10:00,204.58,204.68,204.32,204.56,10108.0,204.58,204.68,204.32,204.56,10108.0
2023-08-09 15:15:00,204.55,204.55,204.26,204.37,10763.0,204.55,204.55,204.26,204.37,10763.0
2023-08-09 15:20:00,204.35,204.7,204.28,204.58,20044.0,204.35,204.7,204.28,204.58,20044.0
2023-08-09 15:25:00,204.62,205.1,204.62,204.89,12383.0,204.62,205.1,204.62,204.89,12383.0
2023-08-09 15:30:00,204.95,205.7,204.78,204.82,26055.0,204.95,205.7,204.78,204.82,26055.0
2023-08-09 15:35:00,204.82,205.24,204.52,204.55,11017.0,204.82,205.24,204.52,204.55,11017.0
2023-08-09 15:40:00,204.63,204.93,204.34,204.43,13958.0,204.63,204.93,204.34,204.43,13958.0
2023-08-09 15:45:00,204.34,204.4,203.8,203.93,24979.0,204.34,204.4,203.8,203.93,24979.0
2023-08-09 15:50:00,203.85,204.3,203.53,203.8,33843.0,203.85,204.3,203.53,203.8,33843.0
2023-08-09 15:55:00,203.79,203.85,203.44,203.58,70775.0,203.79,203.85,203.44,203.58,70775.0
2023-08-10 09:30:00,204.13,206.67,204.12,204.94,38289.0,204.13,206.67,204.12,204.94,38289.0
2023-08-10 09:35:00,204.65,206.95,204.3,206.95,31283.0,204.65,206.95,204.3,206.95,31283.0
2023-08-10 09:40:00,206.64,207.51,206.27,206.78,32020.0,206.64,207.51,206.27,206.78,32020.0
2023-08-10 09:45:00,206.87,207.72,206.56,207.69,15819.0,206.87,207.72,206.56,207.69,15819.0
2023-08-10 09:50:00,207.65,207.65,206.27,206.99,11522.0,207.65,207.65,206.27,206.99,11522.0
2023-08-10 09:55:00,207.21,207.26,206.43,206.92,7181.0,207.21,207.26,206.43,206.92,7181.0
2023-08-10 10:00:00,207.1,207.71,206.8,207.04,9254.0,207.1,207.71,206.8,207.04,9254.0
2023-08-10 10:05:00,206.93,208.41,206.78,208.15,22393.0,206.93,208.41,206.78,208.15,22393.0
2023-08-10 10:10:00,208.19,208.3,207.18,207.43,9883.0,208.19,208.3,207.18,207.43,9883.0
2023-08-10 10:15:00,207.57,208.3,207.37,208.22,13581.0,207.57,208.3,207.37,208.22,13581.0
2023-08-10 10:20:00,207.87,208.01,207.48,207.49,5087.0,207.87,208.01,207.48,207.49,5087.0
2023-08-10 10:25:00,207.48,208.8,207.47,208.41,17104.0,207.48,208.8,207.47,208.41,17104.0
2023-08-10 10:30:00,208.34,208.5,207.85,208.41,8779.0,208.34,208.5,207.85,208.41,8779.0
2023-08-10 10:35:00,208.25,208.25,207.26,207.75,14207.0,208.25,208.25,207.26,207.75,14207.0
2023-08-10 10:40:00,207.65,208.56,207.49,208.53,12630.0,207.65,208.56,207.49,208.53,12630.0
2023-08-10 10:45:00,208.69,208.75,208.16,208.49,10790.0,208.69,208.75,208.16,208.49,10790.0
2023-08-10 10:50:00,208.49,209.09,208.44,208.86,12542.0,208.49,209.09,208.44,208.86,12542.0
2023-08-10 10:55:00,208.87,209.1,208.54,208.79,19726.0,208.87,209.1,208.54,208.79,19726.0
2023-08-10 11:00:00,208.75,208.75,207.08,207.31,18121.0,208.75,208.75,207.08,207.31,18121.0
2023-08-10 11:05:00,207.18,208.0,206.68,207.62,15652.0,207.18,208.0,206.68,207.62,15652.0
2023-08-10 11:10:00,207.49,207.86,207.34,207.55,3400.0,207.49,207.86,207.34,207.55,3400.0
2023-08-10 11:15:00,207.35,207.85,207.21,207.85,4774.0,207.35,207.85,207.21,207.85,4774.0
2023-08-10 11:20:00,207.78,208.12,207.39,208.12,19806.0,207.78,208.12,207.39,208.12,19806.0
2023-08-10 11:25:00,208.24,208.85,208.0,208.85,5527.0,208.24,208.85,208.0,208.85,5527.0
2023-08-10 11:30:00,208.87,208.99,208.43,208.87,7637.0,208.87,208.99,208.43,208.87,7637.0
2023-08-10 11:35:00,208.76,208.97,208.66,208.87,5600.0,208.76,208.97,208.66,208.87,5600.0
2023-08-10 11:40:00,208.89,209.29,208.74,208.98,18120.0,208.89,209.29,208.74,208.98,18120.0
2023-08-10 11:45:00,208.86,208.94,207.95,208.61,9805.0,208.86,208.94,207.95,208.61,9805.0
2023-08-10 11:50:00,208.56,208.56,207.83,207.97,10041.0,208.56,208.56,207.83,207.97,10041.0
2023-08-10 11:55:00,208.03,208.06,207.57,207.57,9070.0,208.03,208.06,207.57,207.57,9070.0
2023-08-10 12:00:00,207.5,207.5,206.6,207.14,20144.0,207.5,207.5,206.6,207.14,20144.0
2023-08-10 12:05:00,206.94,207.83,206.94,207.39,7116.0,206.94,207.83,206.94,207.39,7116.0
2023-08-10 12:10:00,207.44,208.03,207.38,207.99,4360.0,207.44,208.03,207.38,207.99,4360.0
2023-08-10 12:15:00,207.99,208.1,207.55,207.85,3202.0,207.99,208.1,207.55,207.85,3202.0
2023-08-10 12:20:00,207.56,207.94,207.27,207.38,6383.0,207.56,207.94,207.27,207.38,6383.0
2023-08-10 12:25:00,207.5,207.5,206.36,206.56,6332.0,207.5,207.5,206.36,206.56,6332.0
2023-08-10 12:30:00,206.56,207.12,206.46,206.91,6853.0,206.56,207.12,206.46,206.91,6853.0
2023-08-10 12:35:00,206.87,206.87,206.16,206.77,7540.0,206.87,206.87,206.16,206.77,7540.0
2023-08-10 12:40:00,206.69,206.69,206.08,206.42,5288.0,206.69,206.69,206.08,206.42,5288.0
2023-08-10 12:45:00,206.58,206.98,206.58,206.98,1350.0,206.58,206.98,206.58,206.98,1350.0
2023-08-10 12:50:00,206.77,206.93,206.05,206.39,12941.0,206.77,206.93,206.05,206.39,12941.0
2023-08-10 12:55:00,206.62,207.07,206.59,206.73,4176.0,206.62,207.07,206.59,206.73,4176.0
2023-08-10 13:00:00,206.81,207.17,206.64,206.77,3485.0,206.81,207.17,206.64,206.77,3485.0
2023-08-10 13:05:00,206.78,207.04,206.72,206.72,7092.0,206.78,207.04,206.72,206.72,7092.0
2023-08-10 13:10:00,206.7,206.89,206.57,206.89,1750.0,206.7,206.89,206.57,206.89,1750.0
2023-08-10 13:15:00,206.81,206.81,206.0,206.0,3214.0,206.81,206.81,206.0,206.0,3214.0
2023-08-10 13:20:00,205.99,206.06,205.39,205.43,8682.0,205.99,206.06,205.39,205.43,8682.0
2023-08-10 13:25:00,205.47,205.53,205.02,205.39,18031.0,205.47,205.53,205.02,205.39,18031.0
2023-08-10 13:30:00,205.46,205.46,205.26,205.26,2250.0,205.46,205.46,205.26,205.26,2250.0
2023-08-10 13:35:00,205.37,205.37,204.71,204.72,4840.0,205.37,205.37,204.71,204.72,4840.0
2023-08-10 13:40:00,204.78,204.94,204.13,204.2,13942.0,204.78,204.94,204.13,204.2,13942.0
2023-08-10 13:45:00,204.13,204.97,204.12,204.8,8317.0,204.13,204.97,204.12,204.8,8317.0
2023-08-10 13:50:00,204.81,205.21,204.71,204.71,3901.0,204.81,205.21,204.71,204.71,3901.0
2023-08-10 13:55:00,204.56,204.64,204.3,204.44,5274.0,204.56,204.64,204.3,204.44,5274.0
2023-08-10 14:00:00,204.33,204.95,204.3,204.95,5228.0,204.33,204.95,204.3,204.95,5228.0
2023-08-10 14:05:00,205.14,205.57,205.01,205.24,9829.0,205.14,205.57,205.01,205.24,9829.0
2023-08-10 14:10:00,205.21,205.43,204.97,205.33,13227.0,205.21,205.43,204.97,205.33,13227.0
2023-08-10 14:15:00,205.25,205.37,204.85,204.91,4938.0,205.25,205.37,204.85,204.91,4938.0
2023-08-10 14:20:00,204.92,204.92,204.5,204.59,7330.0,204.92,204.92,204.5,204.59,7330.0
2023-08-10 14:25:00,204.68,205.1,204.67,204.69,4677.0,204.68,205.1,204.67,204.69,4677.0
2023-08-10 14:30:00,204.81,204.88,204.62,204.67,2528.0,204.81,204.88,204.62,204.67,2528.0
2023-08-10 14:35:00,204.59,204.94,204.59,204.76,5960.0,204.59,204.94,204.59,204.76,5960.0
2023-08-10 14:40:00,204.91,204.91,204.63,204.88,3384.0,204.91,204.91,204.63,204.88,3384.0
2023-08-10 14:45:00,204.81,205.09,204.57,204.91,5351.0,204.81,205.09,204.57,204.91,5351.0
2023-08-10 14:50:00,204.8,205.07,204.79,204.79,2175.0,204.8,205.07,204.79,204.79,2175.0
2023-08-10 14:55:00,204.91,205.24,204.87,205.12,3450.0,204.91,205.24,204.87,205.12,3450.0
2023-08-10 15:00:00,205.1,205.1,204.42,204.46,3959.0,205.1,205.1,204.42,204.46,3959.0
2023-08-10 15:05:00,204.48,204.86,204.42,204.7,14180.0,204.48,204.86,204.42,204.7,14180.0
2023-08-10 15:10:00,205.09,205.49,205.01,205.48,6609.0,205.09,205.49,205.01,205.48,6609.0
2023-08-10 15:15:00,205.38,205.83,205.37,205.73,3637.0,205.38,205.83,205.37,205.73,3637.0
2023-08-10 15:20:00,205.66,205.81,205.39,205.78,10446.0,205.66,205.81,205.39,205.78,10446.0
2023-08-10 15:25:00,205.7,205.72,204.95,205.22,11741.0,205.7,205.72,204.95,205.22,11741.0
2023-08-10 15:30:00,205.18,205.55,205.07,205.45,11156.0,205.18,205.55,205.07,205.45,11156.0
2023-08-10 15:35:00,205.4,205.43,204.77,204.77,13118.0,205.4,205.43,204.77,204.77,13118.0
2023-08-10 15:40:00,204.82,204.92,204.62,204.77,11443.0,204.82,204.92,204.62,204.77,11443.0
2023-08-10 15:45:00,204.83,205.58,204.82,205.28,7402.0,204.83,205.58,204.82,205.28,7402.0
2023-08-10 15:50:00,205.27,205.42,204.47,204.58,33803.0,205.27,205.42,204.47,204.58,33803.0
2023-08-10 15:55:00,204.64,205.2,204.64,205.2,79801.0,204.64,205.2,204.64,205.2,79801.0
2023-08-11 09:30:00,201.98,203.8,201.32,203.1,30349.0,201.98,203.8,201.32,203.1,30349.0
2023-08-11 09:35:00,203.36,205.0,203.35,204.63,11713.0,203.36,205.0,203.35,204.63,11713.0
2023-08-11 09:40:00,204.6,205.24,204.36,204.92,4061.0,204.6,205.24,204.36,204.92,4061.0
2023-08-11 09:45:00,204.84,204.86,203.99,204.24,5241.0,204.84,204.86,203.99,204.24,5241.0
2023-08-11 09:50:00,204.69,204.69,203.82,203.87,6318.0,204.69,204.69,203.82,203.87,6318.0
2023-08-11 09:55:00,204.1,204.15,203.41,203.74,8580.0,204.1,204.15,203.41,203.74,8580.0
2023-08-11 10:00:00,203.87,204.7,203.62,204.61,7832.0,203.87,204.7,203.62,204.61,7832.0
2023-08-11 10:05:00,204.71,204.94,204.47,204.8,2370.0,204.71,204.94,204.47,204.8,2370.0
2023-08-11 10:10:00,204.75,204.75,203.87,204.47,5697.0,204.75,204.75,203.87,204.47,5697.0
2023-08-11 10:15:00,204.86,205.56,204.85,205.36,5539.0,204.86,205.56,204.85,205.36,5539.0
2023-08-11 10:20:00,205.44,205.51,204.74,204.94,3171.0,205.44,205.51,204.74,204.94,3171.0
2023-08-11 10:25:00,205.04,205.04,204.18,204.28,2192.0,205.04,205.04,204.18,204.28,2192.0
2023-08-11 10:30:00,204.31,204.42,203.61,203.78,6477.0,204.31,204.42,203.61,203.78,6477.0
2023-08-11 10:35:00,203.73,203.79,203.26,203.49,12928.0,203.73,203.79,203.26,203.49,12928.0
2023-08-11 10:40:00,203.6,204.06,202.83,202.83,10878.0,203.6,204.06,202.83,202.83,10878.0
2023-08-11 10:45:00,202.83,203.07,202.37,202.99,7060.0,202.83,203.07,202.37,202.99,7060.0
2023-08-11 10:50:00,203.14,203.14,202.39,203.0,4326.0,203.14,203.14,202.39,203.0,4326.0
2023-08-11 10:55:00,202.87,203.13,202.74,202.91,3699.0,202.87,203.13,202.74,202.91,3699.0
2023-08-11 11:00:00,202.91,203.57,202.91,203.21,6197.0,202.91,203.57,202.91,203.21,6197.0
2023-08-11 11:05:00,203.2,203.2,202.73,203.0,3034.0,203.2,203.2,202.73,203.0,3034.0
2023-08-11 11:10:00,203.0,203.15,202.8,202.83,9495.0,203.0,203.15,202.8,202.83,9495.0
2023-08-11 11:15:00,203.0,203.01,202.35,203.0,8639.0,203.0,203.01,202.35,203.0,8639.0
2023-08-11 11:20:00,202.95,203.36,202.59,202.61,5897.0,202.95,203.36,202.59,202.61,5897.0
2023-08-11 11:25:00,202.59,203.01,202.47,202.93,5281.0,202.59,203.01,202.47,202.93,5281.0
2023-08-11 11:30:00,203.01,203.59,202.95,203.19,6857.0,203.01,203.59,202.95,203.19,6857.0
2023-08-11 11:35:00,203.21,204.19,203.21,204.19,7736.0,203.21,204.19,203.21,204.19,7736.0
2023-08-11 11:40:00,204.17,204.46,203.67,203.68,5504.0,204.17,204.46,203.67,203.68,5504.0
2023-08-11 11:45:00,203.69,203.7,203.41,203.6,1623.0,203.69,203.7,203.41,203.6,1623.0
2023-08-11 11:50:00,203.58,203.73,203.27,203.7,3267.0,203.58,203.73,203.27,203.7,3267.0
2023-08-11 11:55:00,203.66,203.85,203.26,203.66,5053.0,203.66,203.85,203.26,203.66,5053.0
2023-08-11 12:00:00,203.8,203.81,203.51,203.74,3257.0,203.8,203.81,203.51,203.74,3257.0
2023-08-11 12:05:00,203.86,204.24,203.72,204.24,3703.0,203.86,204.24,203.72,204.24,3703.0
2023-08-11 12:10:00,204.19,204.7,204.1,204.62,5788.0,204.19,204.7,204.1,204.62,5788.0
2023-08-11 12:15:00,204.7,204.73,204.44,204.44,3300.0,204.7,204.73,204.44,204.44,3300.0
2023-08-11 12:20:00,204.41,204.7,204.41,204.56,2287.0,204.41,204.7,204.41,204.56,2287.0
2023-08-11 12:25:00,204.4,204.59,204.32,204.59,4583.0,204.4,204.59,204.32,204.59,4583.0
2023-08-11 12:30:00,204.6,204.61,204.27,204.59,3778.0,204.6,204.61,204.27,204.59,3778.0
2023-08-11 12:35:00,204.59,204.6,204.21,204.36,1695.0,204.59,204.6,204.21,204.36,1695.0
2023-08-11 12:40:00,204.23,204.31,203.74,204.18,5781.0,204.23,204.31,203.74,204.18,5781.0
2023-08-11 12:45:00,204.19,204.52,204.18,204.52,600.0,204.19,204.52,204.18,204.52,600.0
2023-08-11 12:50:00,204.28,204.47,204.08,204.36,2728.0,204.28,204.47,204.08,204.36,2728.0
2023-08-11 12:55:00,204.23,204.3,204.09,204.21,1717.0,204.23,204.3,204.09,204.21,1717.0
2023-08-11 13:00:00,204.24,204.25,204.01,204.1,2700.0,204.24,204.25,204.01,204.1,2700.0
2023-08-11 13:05:00,204.12,204.12,203.52,203.65,6460.0,204.12,204.12,203.52,203.65,6460.0
2023-08-11 13:10:00,203.44,203.6,203.14,203.34,4507.0,203.44,203.6,203.14,203.34,4507.0
2023-08-11 13:15:00,203.21,203.45,203.21,203.39,1420.0,203.21,203.45,203.21,203.39,1420.0
2023-08-11 13:20:00,203.28,203.56,203.15,203.56,5682.0,203.28,203.56,203.15,203.56,5682.0
2023-08-11 13:25:00,203.49,204.0,203.48,203.92,3850.0,203.49,204.0,203.48,203.92,3850.0
2023-08-11 13:30:00,204.02,204.02,203.58,203.61,4695.0,204.02,204.02,203.58,203.61,4695.0
2023-08-11 13:35:00,203.73,203.73,203.2,203.21,5271.0,203.73,203.73,203.2,203.21,5271.0
2023-08-11 13:40:00,203.21,203.5,203.15,203.36,5284.0,203.21,203.5,203.15,203.36,5284.0
2023-08-11 13:45:00,203.19,203.53,203.18,203.3,5653.0,203.19,203.53,203.18,203.3,5653.0
2023-08-11 13:50:00,203.45,203.46,202.55,202.7,9625.0,203.45,203.46,202.55,202.7,9625.0
2023-08-11 13:55:00,202.5,202.96,202.5,202.96,4697.0,202.5,202.96,202.5,202.96,4697.0
2023-08-11 14:00:00,202.81,202.83,202.47,202.63,7978.0,202.81,202.83,202.47,202.63,7978.0
2023-08-11 14:05:00,202.74,203.27,202.74,203.05,5178.0,202.74,203.27,202.74,203.05,5178.0
2023-08-11 14:10:00,203.01,203.49,203.01,203.44,1912.0,203.01,203.49,203.01,203.44,1912.0
2023-08-11 14:15:00,203.5,203.87,203.38,203.8,4282.0,203.5,203.87,203.38,203.8,4282.0
2023-08-11 14:20:00,203.68,203.69,203.35,203.54,3913.0,203.68,203.69,203.35,203.54,3913.0
2023-08-11 14:25:00,203.67,203.73,203.51,203.52,2356.0,203.67,203.73,203.51,203.52,2356.0
2023-08-11 14:30:00,203.51,203.74,203.36,203.41,2567.0,203.51,203.74,203.36,203.41,2567.0
2023-08-11 14:35:00,203.4,203.4,203.08,203.38,3537.0,203.4,203.4,203.08,203.38,3537.0
2023-08-11 14:40:00,203.51,203.64,203.37,203.49,1868.0,203.51,203.64,203.37,203.49,1868.0
2023-08-11 14:45:00,203.58,203.77,203.43,203.55,3044.0,203.58,203.77,203.43,203.55,3044.0
2023-08-11 14:50:00,203.55,203.77,203.55,203.77,2183.0,203.55,203.77,203.55,203.77,2183.0
2023-08-11 14:55:00,203.74,204.03,203.71,204.01,6679.0,203.74,204.03,203.71,204.01,6679.0
2023-08-11 15:00:00,203.86,203.99,203.74,203.99,4514.0,203.86,203.99,203.74,203.99,4514.0
2023-08-11 15:05:00,203.95,203.99,203.72,203.81,2964.0,203.95,203.99,203.72,203.81,2964.0
2023-08-11 15:10:00,203.89,204.0,203.85,203.9,1860.0,203.89,204.0,203.85,203.9,1860.0
2023-08-11 15:15:00,203.94,204.41,203.86,204.33,4191.0,203.94,204.41,203.86,204.33,4191.0
2023-08-11 15:20:00,204.35,204.41,203.97,204.41,4085.0,204.35,204.41,203.97,204.41,4085.0
2023-08-11 15:25:00,204.42,204.5,204.24,204.31,5913.0,204.42,204.5,204.24,204.31,5913.0
2023-08-11 15:30:00,204.27,204.65,204.23,204.49,8341.0,204.27,204.65,204.23,204.49,8341.0
2023-08-11 15:35:00,204.48,204.68,204.47,204.57,5234.0,204.48,204.68,204.47,204.57,5234.0
2023-08-11 15:40:00,204.58,204.84,204.42,204.8,9074.0,204.58,204.84,204.42,204.8,9074.0
2023-08-11 15:45:00,204.85,205.02,204.81,204.89,9551.0,204.85,205.02,204.81,204.89,9551.0
2023-08-11 15:50:00,204.84,205.16,204.59,205.14,22995.0,204.84,205.16,204.59,205.14,22995.0
2023-08-11 15:55:00,205.13,205.25,204.77,204.92,41640.0,205.13,205.25,204.77,204.92,41640.0
2023-08-14 09:30:00,204.76,205.0,201.51,202.27,24493.0,204.76,205.0,201.51,202.27,24493.0
2023-08-14 09:35:00,201.85,201.85,199.7,200.48,27961.0,201.85,201.85,199.7,200.48,27961.0
2023-08-14 09:40:00,200.81,200.81,198.0,198.93,41014.0,200.81,200.81,198.0,198.93,41014.0
2023-08-14 09:45:00,198.58,199.75,198.2,199.59,24007.0,198.58,199.75,198.2,199.59,24007.0
2023-08-14 09:50:00,199.62,201.62,199.56,201.46,13577.0,199.62,201.62,199.56,201.46,13577.0
2023-08-14 09:55:00,201.35,201.73,200.89,201.37,9845.0,201.35,201.73,200.89,201.37,9845.0
2023-08-14 10:00:00,201.7,202.14,201.13,202.1,6213.0,201.7,202.14,201.13,202.1,6213.0
2023-08-14 10:05:00,202.28,202.85,202.04,202.85,7349.0,202.28,202.85,202.04,202.85,7349.0
2023-08-14 10:10:00,202.57,203.51,202.38,203.51,4955.0,202.57,203.51,202.38,203.51,4955.0
2023-08-14 10:15:00,203.19,204.17,203.14,204.0,5145.0,203.19,204.17,203.14,204.0,5145.0
2023-08-14 10:20:00,204.06,204.58,203.6,204.58,8778.0,204.06,204.58,203.6,204.58,8778.0
2023-08-14 10:25:00,204.6,204.86,204.1,204.68,6764.0,204.6,204.86,204.1,204.68,6764.0
2023-08-14 10:30:00,204.8,205.23,204.63,205.16,5133.0,204.8,205.23,204.63,205.16,5133.0
2023-08-14 10:35:00,205.18,205.3,204.52,204.59,6914.0,205.18,205.3,204.52,204.59,6914.0
2023-08-14 10:40:00,204.57,205.23,204.57,204.91,6000.0,204.57,205.23,204.57,204.91,6000.0
2023-08-14 10:45:00,204.97,205.71,204.83,205.71,9784.0,204.97,205.71,204.83,205.71,9784.0
2023-08-14 10:50:00,205.74,206.69,205.68,205.89,24505.0,205.74,206.69,205.68,205.89,24505.0
2023-08-14 10:55:00,205.86,206.46,205.86,206.15,7023.0,205.86,206.46,205.86,206.15,7023.0
2023-08-14 11:00:00,206.18,206.27,206.06,206.07,2696.0,206.18,206.27,206.06,206.07,2696.0
2023-08-14 11:05:00,206.19,206.65,206.09,206.52,7874.0,206.19,206.65,206.09,206.52,7874.0
2023-08-14 11:10:00,206.74,206.85,206.27,206.41,8395.0,206.74,206.85,206.27,206.41,8395.0
2023-08-14 11:15:00,206.4,207.57,206.4,207.34,8708.0,206.4,207.57,206.4,207.34,8708.0
2023-08-14 11:20:00,207.33,207.62,207.29,207.62,3715.0,207.33,207.62,207.29,207.62,3715.0
2023-08-14 11:25:00,207.51,207.84,207.2,207.53,3250.0,207.51,207.84,207.2,207.53,3250.0
2023-08-14 11:30:00,207.69,207.7,207.34,207.42,4010.0,207.69,207.7,207.34,207.42,4010.0
2023-08-14 11:35:00,207.51,208.19,207.51,208.03,6043.0,207.51,208.19,207.51,208.03,6043.0
2023-08-14 11:40:00,208.02,208.1,207.88,208.06,3700.0,208.02,208.1,207.88,208.06,3700.0
2023-08-14 11:45:00,208.06,208.3,208.0,208.3,10664.0,208.06,208.3,208.0,208.3,10664.0
2023-08-14 11:50:00,208.28,208.65,208.26,208.65,5101.0,208.28,208.65,208.26,208.65,5101.0
2023-08-14 11:55:00,208.59,209.57,208.5,209.49,6085.0,208.59,209.57,208.5,209.49,6085.0
2023-08-14 12:00:00,209.64,209.91,209.37,209.6,6008.0,209.64,209.91,209.37,209.6,6008.0
2023-08-14 12:05:00,209.56,210.21,209.35,210.01,12396.0,209.56,210.21,209.35,210.01,12396.0
2023-08-14 12:10:00,210.18,210.38,210.05,210.28,7856.0,210.18,210.38,210.05,210.28,7856.0
2023-08-14 12:15:00,210.27,210.35,209.43,210.04,12457.0,210.27,210.35,209.43,210.04,12457.0
2023-08-14 12:20:00,210.11,210.34,209.79,209.89,12950.0,210.11,210.34,209.79,209.89,12950.0
2023-08-14 12:25:00,209.83,209.92,209.72,209.86,4066.0,209.83,209.92,209.72,209.86,4066.0
2023-08-14 12:30:00,209.94,210.2,209.73,210.18,10679.0,209.94,210.2,209.73,210.18,10679.0
2023-08-14 12:35:00,210.06,210.75,210.05,210.3,21245.0,210.06,210.75,210.05,210.3,21245.0
2023-08-14 12:40:00,210.5,210.85,210.49,210.49,2790.0,210.5,210.85,210.49,210.49,2790.0
2023-08-14 12:45:00,210.61,210.87,210.42,210.79,12046.0,210.61,210.87,210.42,210.79,12046.0
2023-08-14 12:50:00,210.85,210.95,210.63,210.94,5250.0,210.85,210.95,210.63,210.94,5250.0
2023-08-14 12:55:00,210.86,211.5,210.81,211.45,14419.0,210.86,211.5,210.81,211.45,14419.0
2023-08-14 13:00:00,211.31,211.55,211.31,211.52,6324.0,211.31,211.55,211.31,211.52,6324.0
2023-08-14 13:05:00,211.55,211.83,211.31,211.55,6520.0,211.55,211.83,211.31,211.55,6520.0
2023-08-14 13:10:00,211.65,212.18,211.57,212.18,9924.0,211.65,212.18,211.57,212.18,9924.0
2023-08-14 13:15:00,212.19,212.39,211.87,212.3,11790.0,212.19,212.39,211.87,212.3,11790.0
2023-08-14 13:20:00,212.35,213.1,212.34,212.98,13118.0,212.35,213.1,212.34,212.98,13118.0
2023-08-14 13:25:00,213.01,213.22,212.69,212.95,16885.0,213.01,213.22,212.69,212.95,16885.0
2023-08-14 13:30:00,212.91,213.25,212.65,212.96,15465.0,212.91,213.25,212.65,212.96,15465.0
2023-08-14 13:35:00,212.96,213.39,212.73,213.23,6556.0,212.96,213.39,212.73,213.23,6556.0
2023-08-14 13:40:00,213.17,213.43,213.01,213.4,9724.0,213.17,213.43,213.01,213.4,9724.0
2023-08-14 13:45:00,213.4,213.4,213.06,213.2,12076.0,213.4,213.4,213.06,213.2,12076.0
2023-08-14 13:50:00,213.26,213.26,212.08,212.39,34161.0,213.26,213.26,212.08,212.39,34161.0
2023-08-14 13:55:00,212.39,212.93,212.3,212.9,14995.0,212.39,212.93,212.3,212.9,14995.0
2023-08-14 14:00:00,212.9,213.21,212.62,212.85,11385.0,212.9,213.21,212.62,212.85,11385.0
2023-08-14 14:05:00,212.9,212.98,212.69,212.75,6998.0,212.9,212.98,212.69,212.75,6998.0
2023-08-14 14:10:00,212.69,212.96,212.31,212.93,6580.0,212.69,212.96,212.31,212.93,6580.0
2023-08-14 14:15:00,212.88,212.93,211.93,212.04,11400.0,212.88,212.93,211.93,212.04,11400.0
2023-08-14 14:20:00,212.01,212.37,211.78,211.87,9399.0,212.01,212.37,211.78,211.87,9399.0
2023-08-14 14:25:00,211.9,212.3,211.74,211.92,9711.0,211.9,212.3,211.74,211.92,9711.0
2023-08-14 14:30:00,211.96,212.12,211.53,211.83,12797.0,211.96,212.12,211.53,211.83,12797.0
2023-08-14 14:35:00,211.89,211.9,211.26,211.27,8787.0,211.89,211.9,211.26,211.27,8787.0
2023-08-14 14:40:00,211.29,211.74,210.9,211.02,15462.0,211.29,211.74,210.9,211.02,15462.0
2023-08-14 14:45:00,210.97,211.43,210.93,211.18,9375.0,210.97,211.43,210.93,211.18,9375.0
2023-08-14 14:50:00,211.15,211.55,211.08,211.55,4430.0,211.15,211.55,211.08,211.55,4430.0
2023-08-14 14:55:00,211.54,211.79,211.25,211.25,10157.0,211.54,211.79,211.25,211.25,10157.0
2023-08-14 15:00:00,211.28,211.65,211.19,211.65,3779.0,211.28,211.65,211.19,211.65,3779.0
2023-08-14 15:05:00,211.54,211.66,211.38,211.38,4204.0,211.54,211.66,211.38,211.38,4204.0
2023-08-14 15:10:00,211.48,211.69,211.47,211.62,3984.0,211.48,211.69,211.47,211.62,3984.0
2023-08-14 15:15:00,211.48,212.03,211.38,212.02,8607.0,211.48,212.03,211.38,212.02,8607.0
2023-08-14 15:20:00,212.0,212.0,211.44,211.47,5494.0,212.0,212.0,211.44,211.47,5494.0
2023-08-14 15:25:00,211.59,211.77,211.43,211.77,9818.0,211.59,211.77,211.43,211.77,9818.0
2023-08-14 15:30:00,211.75,212.21,211.7,211.86,26361.0,211.75,212.21,211.7,211.86,26361.0
2023-08-14 15:35:00,211.9,211.99,211.61,211.94,18556.0,211.9,211.99,211.61,211.94,18556.0
2023-08-14 15:40:00,211.95,212.02,211.68,211.75,8978.0,211.95,212.02,211.68,211.75,8978.0
2023-08-14 15:45:00,211.79,211.83,211.17,211.2,14271.0,211.79,211.83,211.17,211.2,14271.0
2023-08-14 15:50:00,211.24,211.43,211.0,211.2,38381.0,211.24,211.43,211.0,211.2,38381.0
2023-08-14 15:55:00,211.23,211.66,211.2,211.43,89761.0,211.23,211.66,211.2,211.43,89761.0
2023-08-15 09:30:00,209.0,210.2,208.8,208.8,19030.0,209.0,210.2,208.8,208.8,19030.0
2023-08-15 09:35:00,208.75,208.82,207.18,207.34,23148.0,208.75,208.82,207.18,207.34,23148.0
2023-08-15 09:40:00,207.2,207.74,207.0,207.1,10390.0,207.2,207.74,207.0,207.1,10390.0
2023-08-15 09:45:00,207.34,207.7,206.87,207.67,12510.0,207.34,207.7,206.87,207.67,12510.0
2023-08-15 09:50:00,207.69,207.81,207.21,207.72,8613.0,207.69,207.81,207.21,207.72,8613.0
2023-08-15 09:55:00,207.67,207.67,206.14,207.06,3633.0,207.67,207.67,206.14,207.06,3633.0
2023-08-15 10:00:00,206.76,207.16,206.3,206.53,11325.0,206.76,207.16,206.3,206.53,11325.0
2023-08-15 10:05:00,206.39,206.54,205.39,205.39,15555.0,206.39,206.54,205.39,205.39,15555.0
2023-08-15 10:10:00,205.43,205.43,203.01,203.05,34787.0,205.43,205.43,203.01,203.05,34787.0
2023-08-15 10:15:00,203.21,203.3,200.89,200.89,70231.0,203.21,203.3,200.89,200.89,70231.0
2023-08-15 10:20:00,200.89,202.86,200.36,201.48,56391.0,200.89,202.86,200.36,201.48,56391.0
2023-08-15 10:25:00,201.48,201.72,200.23,201.42,24935.0,201.48,201.72,200.23,201.42,24935.0
2023-08-15 10:30:00,201.54,202.0,200.54,201.22,21373.0,201.54,202.0,200.54,201.22,21373.0
2023-08-15 10:35:00,201.31,202.13,201.1,201.5,33588.0,201.31,202.13,201.1,201.5,33588.0
2023-08-15 10:40:00,201.4,201.58,199.3,199.86,28220.0,201.4,201.58,199.3,199.86,28220.0
2023-08-15 10:45:00,199.81,200.64,199.1,199.36,29682.0,199.81,200.64,199.1,199.36,29682.0
2023-08-15 10:50:00,199.34,199.99,198.16,198.25,23593.0,199.34,199.99,198.16,198.25,23593.0
2023-08-15 10:55:00,198.25,199.43,197.74,199.31,32328.0,198.25,199.43,197.74,199.31,32328.0
2023-08-15 11:00:00,199.31,199.74,198.87,199.18,17848.0,199.31,199.74,198.87,199.18,17848.0
2023-08-15 11:05:00,199.42,199.9,198.93,199.64,14892.0,199.42,199.9,198.93,199.64,14892.0
2023-08-15 11:10:00,199.74,200.0,199.0,199.14,21214.0,199.74,200.0,199.0,199.14,21214.0
2023-08-15 11:15:00,199.1,199.84,198.96,199.24,9067.0,199.1,199.84,198.96,199.24,9067.0
2023-08-15 11:20:00,199.22,199.83,199.03,199.31,14687.0,199.22,199.83,199.03,199.31,14687.0
2023-08-15 11:25:00,199.37,199.74,199.0,199.47,11922.0,199.37,199.74,199.0,199.47,11922.0
2023-08-15 11:30:00,199.48,200.0,199.48,199.8,15085.0,199.48,200.0,199.48,199.8,15085.0
2023-08-15 11:35:00,199.68,200.59,199.68,200.23,12563.0,199.68,200.59,199.68,200.23,12563.0
2023-08-15 11:40:00,200.2,200.23,199.76,199.84,12271.0,200.2,200.23,199.76,199.84,12271.0
2023-08-15 11:45:00,199.97,200.2,199.6,200.07,12946.0,199.97,200.2,199.6,200.07,12946.0
2023-08-15 11:50:00,200.2,200.4,199.71,200.4,6547.0,200.2,200.4,199.71,200.4,6547.0
2023-08-15 11:55:00,200.38,200.71,200.25,200.31,8749.0,200.38,200.71,200.25,200.31,8749.0
2023-08-15 12:00:00,200.3,201.11,200.22,200.98,11682.0,200.3,201.11,200.22,200.98,11682.0
2023-08-15 12:05:00,201.12,201.81,200.86,201.63,14899.0,201.12,201.81,200.86,201.63,14899.0
2023-08-15 12:10:00,201.7,201.7,201.16,201.32,17764.0,201.7,201.7,201.16,201.32,17764.0
2023-08-15 12:15:00,201.32,201.61,200.74,201.6,13350.0,201.32,201.61,200.74,201.6,13350.0
2023-08-15 12:20:00,201.8,201.8,201.21,201.28,7368.0,201.8,201.8,201.21,201.28,7368.0
2023-08-15 12:25:00,201.31,201.7,200.94,201.7,9103.0,201.31,201.7,200.94,201.7,9103.0
2023-08-15 12:30:00,201.61,202.38,201.35,202.28,14781.0,201.61,202.38,201.35,202.28,14781.0
2023-08-15 12:35:00,202.28,202.97,202.18,202.4,27988.0,202.28,202.97,202.18,202.4,27988.0
2023-08-15 12:40:00,202.44,202.67,201.53,201.62,14241.0,202.44,202.67,201.53,201.62,14241.0
2023-08-15 12:45:00,201.69,202.31,201.4,202.18,9911.0,201.69,202.31,201.4,202.18,9911.0
2023-08-15 12:50:00,202.11,202.12,201.5,201.54,9346.0,202.11,202.12,201.5,201.54,9346.0
2023-08-15 12:55:00,201.6,201.76,201.34,201.64,7558.0,201.6,201.76,201.34,201.64,7558.0
2023-08-15 13:00:00,201.54,201.65,200.44,200.53,7907.0,201.54,201.65,200.44,200.53,7907.0
2023-08-15 13:05:00,200.43,200.82,200.35,200.55,7874.0,200.43,200.82,200.35,200.55,7874.0
2023-08-15 13:10:00,200.48,201.26,200.44,201.24,7995.0,200.48,201.26,200.44,201.24,7995.0
2023-08-15 13:15:00,201.25,201.46,201.12,201.39,5038.0,201.25,201.46,201.12,201.39,5038.0
2023-08-15 13:20:00,201.39,201.47,201.08,201.2,5129.0,201.39,201.47,201.08,201.2,5129.0
2023-08-15 13:25:00,201.02,201.03,200.84,200.85,3174.0,201.02,201.03,200.84,200.85,3174.0
2023-08-15 13:30:00,200.81,201.01,200.76,200.98,3489.0,200.81,201.01,200.76,200.98,3489.0
2023-08-15 13:35:00,200.9,201.06,200.69,201.06,3078.0,200.9,201.06,200.69,201.06,3078.0
2023-08-15 13:40:00,200.98,201.0,200.51,200.52,6182.0,200.98,201.0,200.51,200.52,6182.0
2023-08-15 13:45:00,200.46,201.02,200.46,201.02,4159.0,200.46,201.02,200.46,201.02,4159.0
2023-08-15 13:50:00,200.99,201.0,200.46,200.47,6928.0,200.99,201.0,200.46,200.47,6928.0
2023-08-15 13:55:00,200.45,200.7,200.33,200.46,6775.0,200.45,200.7,200.33,200.46,6775.0
2023-08-15 14:00:00,200.46,200.64,200.34,200.6,4668.0,200.46,200.64,200.34,200.6,4668.0
2023-08-15 14:05:00,200.62,200.7,200.28,200.7,6104.0,200.62,200.7,200.28,200.7,6104.0
2023-08-15 14:10:00,200.65,200.8,200.34,200.42,14217.0,200.65,200.8,200.34,200.42,14217.0
2023-08-15 14:15:00,200.14,200.24,200.07,200.13,3055.0,200.14,200.24,200.07,200.13,3055.0
2023-08-15 14:20:00,200.12,200.12,199.79,199.84,3035.0,200.12,200.12,199.79,199.84,3035.0
2023-08-15 14:25:00,199.88,200.02,199.68,199.88,7479.0,199.88,200.02,199.68,199.88,7479.0
2023-08-15 14:30:00,199.91,200.13,199.81,199.99,4040.0,199.91,200.13,199.81,199.99,4040.0
2023-08-15 14:35:00,199.95,200.86,199.94,200.59,20659.0,199.95,200.86,199.94,200.59,20659.0
2023-08-15 14:40:00,200.42,200.67,200.27,200.42,15079.0,200.42,200.67,200.27,200.42,15079.0
2023-08-15 14:45:00,200.43,200.43,200.0,200.14,4025.0,200.43,200.43,200.0,200.14,4025.0
2023-08-15 14:50:00,200.03,200.39,199.94,199.94,3562.0,200.03,200.39,199.94,199.94,3562.0
2023-08-15 14:55:00,200.03,200.05,199.81,200.04,2700.0,200.03,200.05,199.81,200.04,2700.0
2023-08-15 15:00:00,200.06,201.09,199.85,201.09,15064.0,200.06,201.09,199.85,201.09,15064.0
2023-08-15 15:05:00,201.02,201.18,200.82,200.88,3855.0,201.02,201.18,200.82,200.88,3855.0
2023-08-15 15:10:00,200.79,201.18,200.79,200.91,12516.0,200.79,201.18,200.79,200.91,12516.0
2023-08-15 15:15:00,200.82,201.03,200.7,200.81,6115.0,200.82,201.03,200.7,200.81,6115.0
2023-08-15 15:20:00,200.7,200.76,200.14,200.22,9179.0,200.7,200.76,200.14,200.22,9179.0
2023-08-15 15:25:00,200.24,200.24,199.65,199.77,5989.0,200.24,200.24,199.65,199.77,5989.0
2023-08-15 15:30:00,199.66,200.38,199.65,200.01,22527.0,199.66,200.38,199.65,200.01,22527.0
2023-08-15 15:35:00,200.11,200.41,199.93,200.0,18173.0,200.11,200.41,199.93,200.0,18173.0
2023-08-15 15:40:00,199.89,200.14,199.7,199.94,14522.0,199.89,200.14,199.7,199.94,14522.0
2023-08-15 15:45:00,200.05,200.33,199.96,200.26,19286.0,200.05,200.33,199.96,200.26,19286.0
2023-08-15 15:50:00,200.22,200.66,200.0,200.22,53777.0,200.22,200.66,200.0,200.22,53777.0
2023-08-15 15:55:00,200.19,200.58,199.77,199.85,88891.0,200.19,200.58,199.77,199.85,88891.0
2023-08-16 09:30:00,199.3,199.45,195.76,195.9,33776.0,199.3,199.45,195.76,195.9,33776.0
2023-08-16 09:35:00,195.84,196.63,193.1,196.22,67386.0,195.84,196.63,193.1,196.22,67386.0
2023-08-16 09:40:00,196.38,197.45,195.85,197.3,33267.0,196.38,197.45,195.85,197.3,33267.0
2023-08-16 09:45:00,197.23,197.23,195.48,196.19,16137.0,197.23,197.23,195.48,196.19,16137.0
2023-08-16 09:50:00,196.64,196.75,195.58,196.58,4104.0,196.64,196.75,195.58,196.58,4104.0
2023-08-16 09:55:00,196.35,197.62,196.25,197.03,14110.0,196.35,197.62,196.25,197.03,14110.0
2023-08-16 10:00:00,197.01,197.12,195.44,196.6,7880.0,197.01,197.12,195.44,196.6,7880.0
2023-08-16 10:05:00,196.83,197.47,196.12,196.12,7876.0,196.83,197.47,196.12,196.12,7876.0
2023-08-16 10:10:00,196.08,197.28,196.0,196.93,7873.0,196.08,197.28,196.0,196.93,7873.0
2023-08-16 10:15:00,196.92,197.07,195.62,196.11,8551.0,196.92,197.07,195.62,196.11,8551.0
2023-08-16 10:20:00,196.02,196.45,195.73,195.73,6244.0,196.02,196.45,195.73,195.73,6244.0
2023-08-16 10:25:00,195.85,195.94,195.01,195.5,9354.0,195.85,195.94,195.01,195.5,9354.0
2023-08-16 10:30:00,195.53,196.61,195.53,196.5,8517.0,195.53,196.61,195.53,196.5,8517.0
2023-08-16 10:35:00,196.61,197.5,196.58,197.41,12040.0,196.61,197.5,196.58,197.41,12040.0
2023-08-16 10:40:00,197.43,198.54,197.38,198.46,13951.0,197.43,198.54,197.38,198.46,13951.0
2023-08-16 10:45:00,198.45,198.74,197.48,197.64,7731.0,198.45,198.74,197.48,197.64,7731.0
2023-08-16 10:50:00,197.64,198.52,197.38,198.5,5212.0,197.64,198.52,197.38,198.5,5212.0
2023-08-16 10:55:00,198.43,198.43,198.03,198.42,7747.0,198.43,198.43,198.03,198.42,7747.0
2023-08-16 11:00:00,198.37,198.7,198.2,198.7,8841.0,198.37,198.7,198.2,198.7,8841.0
2023-08-16 11:05:00,198.73,198.86,197.93,198.28,10601.0,198.73,198.86,197.93,198.28,10601.0
2023-08-16 11:10:00,198.32,198.49,197.57,198.43,15164.0,198.32,198.49,197.57,198.43,15164.0
2023-08-16 11:15:00,198.37,198.6,198.25,198.38,4970.0,198.37,198.6,198.25,198.38,4970.0
2023-08-16 11:20:00,198.28,198.51,198.0,198.51,3950.0,198.28,198.51,198.0,198.51,3950.0
2023-08-16 11:25:00,198.48,198.51,197.6,197.73,5334.0,198.48,198.51,197.6,197.73,5334.0
2023-08-16 11:30:00,197.61,197.77,197.32,197.74,5698.0,197.61,197.77,197.32,197.74,5698.0
2023-08-16 11:35:00,197.63,197.69,196.89,197.05,6296.0,197.63,197.69,196.89,197.05,6296.0
2023-08-16 11:40:00,197.0,197.09,196.9,196.9,1707.0,197.0,197.09,196.9,196.9,1707.0
2023-08-16 11:45:00,196.91,197.0,196.74,196.85,6832.0,196.91,197.0,196.74,196.85,6832.0
2023-08-16 11:50:00,196.73,196.73,196.31,196.64,4453.0,196.73,196.73,196.31,196.64,4453.0
2023-08-16 11:55:00,196.44,196.76,196.27,196.67,8134.0,196.44,196.76,196.27,196.67,8134.0
2023-08-16 12:00:00,196.63,196.65,195.96,196.42,4262.0,196.63,196.65,195.96,196.42,4262.0
2023-08-16 12:05:00,196.51,196.68,196.44,196.62,3707.0,196.51,196.68,196.44,196.62,3707.0
2023-08-16 12:10:00,196.62,196.62,195.65,195.78,9034.0,196.62,196.62,195.65,195.78,9034.0
2023-08-16 12:15:00,195.91,196.38,195.83,196.29,7825.0,195.91,196.38,195.83,196.29,7825.0
2023-08-16 12:20:00,196.27,196.36,196.16,196.36,2458.0,196.27,196.36,196.16,196.36,2458.0
2023-08-16 12:25:00,196.39,196.39,196.09,196.09,5923.0,196.39,196.39,196.09,196.09,5923.0
2023-08-16 12:30:00,196.08,196.4,196.06,196.25,3802.0,196.08,196.4,196.06,196.25,3802.0
2023-08-16 12:35:00,196.27,196.67,196.26,196.55,4425.0,196.27,196.67,196.26,196.55,4425.0
2023-08-16 12:40:00,196.53,196.66,196.47,196.52,3614.0,196.53,196.66,196.47,196.52,3614.0
2023-08-16 12:45:00,196.45,196.77,196.42,196.66,5632.0,196.45,196.77,196.42,196.66,5632.0
2023-08-16 12:50:00,196.69,196.79,196.27,196.28,5621.0,196.69,196.79,196.27,196.28,5621.0
2023-08-16 12:55:00,196.28,196.34,195.72,195.86,4410.0,196.28,196.34,195.72,195.86,4410.0
2023-08-16 13:00:00,195.74,195.88,195.57,195.84,4913.0,195.74,195.88,195.57,195.84,4913.0
2023-08-16 13:05:00,195.88,196.11,195.35,195.55,9465.0,195.88,196.11,195.35,195.55,9465.0
2023-08-16 13:10:00,195.46,195.64,195.36,195.55,4426.0,195.46,195.64,195.36,195.55,4426.0
2023-08-16 13:15:00,195.62,195.8,195.56,195.64,3248.0,195.62,195.8,195.56,195.64,3248.0
2023-08-16 13:20:00,195.6,196.05,195.6,195.99,8035.0,195.6,196.05,195.6,195.99,8035.0
2023-08-16 13:25:00,195.85,195.85,195.12,195.18,3566.0,195.85,195.85,195.12,195.18,3566.0
2023-08-16 13:30:00,195.08,195.12,194.6,194.6,6130.0,195.08,195.12,194.6,194.6,6130.0
2023-08-16 13:35:00,194.69,195.2,194.69,194.8,3900.0,194.69,195.2,194.69,194.8,3900.0
2023-08-16 13:40:00,194.75,195.02,194.71,194.85,2953.0,194.75,195.02,194.71,194.85,2953.0
2023-08-16 13:45:00,194.95,195.14,194.75,195.11,5778.0,194.95,195.14,194.75,195.11,5778.0
2023-08-16 13:50:00,195.18,195.31,194.79,194.8,9903.0,195.18,195.31,194.79,194.8,9903.0
2023-08-16 13:55:00,194.86,194.92,194.5,194.5,6487.0,194.86,194.92,194.5,194.5,6487.0
2023-08-16 14:00:00,194.33,194.38,193.77,194.2,10991.0,194.33,194.38,193.77,194.2,10991.0
2023-08-16 14:05:00,194.21,194.35,194.03,194.27,2396.0,194.21,194.35,194.03,194.27,2396.0
2023-08-16 14:10:00,194.14,194.16,193.65,193.84,5108.0,194.14,194.16,193.65,193.84,5108.0
2023-08-16 14:15:00,193.76,194.67,193.76,194.67,7727.0,193.76,194.67,193.76,194.67,7727.0
2023-08-16 14:20:00,194.77,195.13,194.77,194.95,4982.0,194.77,195.13,194.77,194.95,4982.0
2023-08-16 14:25:00,194.88,195.05,194.58,194.82,3474.0,194.88,195.05,194.58,194.82,3474.0
2023-08-16 14:30:00,194.98,195.04,194.79,195.03,2096.0,194.98,195.04,194.79,195.03,2096.0
2023-08-16 14:35:00,195.06,195.09,194.69,194.76,2850.0,195.06,195.09,194.69,194.76,2850.0
2023-08-16 14:40:00,194.7,194.77,194.3,194.53,4325.0,194.7,194.77,194.3,194.53,4325.0
2023-08-16 14:45:00,194.63,194.81,194.3,194.45,5050.0,194.63,194.81,194.3,194.45,5050.0
2023-08-16 14:50:00,194.33,194.33,193.83,194.13,7376.0,194.33,194.33,193.83,194.13,7376.0
2023-08-16 14:55:00,194.14,194.19,193.9,193.96,6960.0,194.14,194.19,193.9,193.96,6960.0
2023-08-16 15:00:00,193.88,193.95,193.42,193.87,9090.0,193.88,193.95,193.42,193.87,9090.0
2023-08-16 15:05:00,193.74,193.74,193.47,193.58,3755.0,193.74,193.74,193.47,193.58,3755.0
2023-08-16 15:10:00,193.59,193.59,192.74,192.85,18951.0,193.59,193.59,192.74,192.85,18951.0
2023-08-16 15:15:00,192.86,192.94,192.45,192.61,20409.0,192.86,192.94,192.45,192.61,20409.0
2023-08-16 15:20:00,192.61,193.37,192.61,192.71,14828.0,192.61,193.37,192.61,192.71,14828.0
2023-08-16 15:25:00,192.68,193.19,192.55,192.78,16151.0,192.68,193.19,192.55,192.78,16151.0
2023-08-16 15:30:00,192.78,193.33,192.78,193.23,8812.0,192.78,193.33,192.78,193.23,8812.0
2023-08-16 15:35:00,193.24,193.24,192.79,192.87,12498.0,193.24,193.24,192.79,192.87,12498.0
2023-08-16 15:40:00,192.73,192.96,192.51,192.78,19335.0,192.73,192.96,192.51,192.78,19335.0
2023-08-16 15:45:00,192.8,193.0,192.51,192.73,28218.0,192.8,193.0,192.51,192.73,28218.0
2023-08-16 15:50:00,192.65,192.67,192.15,192.34,62379.0,192.65,192.67,192.15,192.34,62379.0
2023-08-16 15:55:00,192.4,192.59,191.64,191.89,111383.0,192.4,192.59,191.64,191.89,111383.0
2023-08-17 09:30:00,191.46,191.46,187.2,188.55,62716.0,191.46,191.46,187.2,188.55,62716.0
2023-08-17 09:35:00,187.9,187.95,185.96,187.28,26349.0,187.9,187.95,185.96,187.28,26349.0
2023-08-17 09:40:00,187.2,187.33,186.55,187.0,22295.0,187.2,187.33,186.55,187.0,22295.0
2023-08-17 09:45:00,186.9,186.93,185.64,185.88,35563.0,186.9,186.93,185.64,185.88,35563.0
2023-08-17 09:50:00,185.99,186.35,184.67,184.81,31901.0,185.99,186.35,184.67,184.81,31901.0
2023-08-17 09:55:00,184.73,185.61,184.0,185.23,47252.0,184.73,185.61,184.0,185.23,47252.0
2023-08-17 10:00:00,185.26,185.76,184.4,184.86,24494.0,185.26,185.76,184.4,184.86,24494.0
2023-08-17 10:05:00,184.63,185.31,184.11,184.65,27827.0,184.63,185.31,184.11,184.65,27827.0
2023-08-17 10:10:00,184.62,184.62,183.62,184.4,33053.0,184.62,184.62,183.62,184.4,33053.0
2023-08-17 10:15:00,184.3,184.44,182.77,182.88,21844.0,184.3,184.44,182.77,182.88,21844.0
2023-08-17 10:20:00,182.89,183.86,182.46,183.37,37383.0,182.89,183.86,182.46,183.37,37383.0
2023-08-17 10:25:00,183.28,183.51,183.02,183.06,12510.0,183.28,183.51,183.02,183.06,12510.0
2023-08-17 10:30:00,183.49,185.08,183.33,184.84,32432.0,183.49,185.08,183.33,184.84,32432.0
2023-08-17 10:35:00,184.94,186.06,184.86,185.65,29844.0,184.94,186.06,184.86,185.65,29844.0
2023-08-17 10:40:00,185.42,186.25,185.16,185.94,36566.0,185.42,186.25,185.16,185.94,36566.0
2023-08-17 10:45:00,186.02,186.39,185.82,185.96,27721.0,186.02,186.39,185.82,185.96,27721.0
2023-08-17 10:50:00,186.0,186.55,185.85,186.17,40849.0,186.0,186.55,185.85,186.17,40849.0
2023-08-17 10:55:00,186.19,186.96,186.18,186.28,26125.0,186.19,186.96,186.18,186.28,26125.0
2023-08-17 11:00:00,186.22,186.35,185.64,186.02,27707.0,186.22,186.35,185.64,186.02,27707.0
2023-08-17 11:05:00,185.98,186.36,185.48,185.48,12894.0,185.98,186.36,185.48,185.48,12894.0
2023-08-17 11:10:00,185.49,186.0,185.49,185.86,24787.0,185.49,186.0,185.49,185.86,24787.0
2023-08-17 11:15:00,185.76,186.03,185.42,185.42,19175.0,185.76,186.03,185.42,185.42,19175.0
2023-08-17 11:20:00,185.36,185.93,184.98,185.68,15075.0,185.36,185.93,184.98,185.68,15075.0
2023-08-17 11:25:00,185.79,185.79,185.06,185.08,12240.0,185.79,185.79,185.06,185.08,12240.0
2023-08-17 11:30:00,185.06,185.06,184.3,184.7,37150.0,185.06,185.06,184.3,184.7,37150.0
2023-08-17 11:35:00,184.83,185.01,184.57,184.9,18702.0,184.83,185.01,184.57,184.9,18702.0
2023-08-17 11:40:00,184.96,185.36,184.65,184.65,11782.0,184.96,185.36,184.65,184.65,11782.0
2023-08-17 11:45:00,184.67,184.74,183.84,183.96,17877.0,184.67,184.74,183.84,183.96,17877.0
2023-08-17 11:50:00,183.96,184.6,183.57,183.8,15215.0,183.96,184.6,183.57,183.8,15215.0
2023-08-17 11:55:00,183.8,184.15,183.71,183.9,23156.0,183.8,184.15,183.71,183.9,23156.0
2023-08-17 12:00:00,183.93,184.12,183.77,184.05,10835.0,183.93,184.12,183.77,184.05,10835.0
2023-08-17 12:05:00,184.0,184.0,183.7,183.8,17266.0,184.0,184.0,183.7,183.8,17266.0
2023-08-17 12:10:00,183.64,184.3,183.17,183.8,27018.0,183.64,184.3,183.17,183.8,27018.0
2023-08-17 12:15:00,183.8,185.02,183.61,184.98,27799.0,183.8,185.02,183.61,184.98,27799.0
2023-08-17 12:20:00,185.0,185.15,184.71,185.05,11605.0,185.0,185.15,184.71,185.05,11605.0
2023-08-17 12:25:00,184.99,185.23,184.68,184.98,9204.0,184.99,185.23,184.68,184.98,9204.0
2023-08-17 12:30:00,184.98,184.98,184.7,184.92,5588.0,184.98,184.98,184.7,184.92,5588.0
2023-08-17 12:35:00,184.92,184.92,184.06,184.41,6632.0,184.92,184.92,184.06,184.41,6632.0
2023-08-17 12:40:00,184.3,184.35,184.13,184.22,8668.0,184.3,184.35,184.13,184.22,8668.0
2023-08-17 12:45:00,184.06,184.55,183.86,184.53,23739.0,184.06,184.55,183.86,184.53,23739.0
2023-08-17 12:50:00,184.53,184.73,184.26,184.73,12379.0,184.53,184.73,184.26,184.73,12379.0
2023-08-17 12:55:00,184.71,185.06,184.56,184.83,19026.0,184.71,185.06,184.56,184.83,19026.0
2023-08-17 13:00:00,184.77,184.77,184.13,184.18,9611.0,184.77,184.77,184.13,184.18,9611.0
2023-08-17 13:05:00,184.1,184.3,183.91,184.17,8900.0,184.1,184.3,183.91,184.17,8900.0
2023-08-17 13:10:00,184.09,184.37,183.67,184.37,22545.0,184.09,184.37,183.67,184.37,22545.0
2023-08-17 13:15:00,184.35,184.35,183.95,183.97,5151.0,184.35,184.35,183.95,183.97,5151.0
2023-08-17 13:20:00,183.88,183.89,183.62,183.78,6855.0,183.88,183.89,183.62,183.78,6855.0
2023-08-17 13:25:00,183.74,184.04,183.74,184.03,11042.0,183.74,184.04,183.74,184.03,11042.0
2023-08-17 13:30:00,184.1,184.1,183.8,183.82,7091.0,184.1,184.1,183.8,183.82,7091.0
2023-08-17 13:35:00,183.88,184.28,183.82,183.93,9602.0,183.88,184.28,183.82,183.93,9602.0
2023-08-17 13:40:00,183.97,183.99,183.09,183.19,8396.0,183.97,183.99,183.09,183.19,8396.0
2023-08-17 13:45:00,183.17,183.44,183.09,183.26,10078.0,183.17,183.44,183.09,183.26,10078.0
2023-08-17 13:50:00,183.34,184.15,183.23,183.94,11772.0,183.34,184.15,183.23,183.94,11772.0
2023-08-17 13:55:00,183.98,184.23,183.82,184.23,5394.0,183.98,184.23,183.82,184.23,5394.0
2023-08-17 14:00:00,184.17,184.24,183.82,183.82,4125.0,184.17,184.24,183.82,183.82,4125.0
2023-08-17 14:05:00,183.83,184.18,183.73,184.18,8829.0,183.83,184.18,183.73,184.18,8829.0
2023-08-17 14:10:00,184.23,184.52,184.05,184.52,9353.0,184.23,184.52,184.05,184.52,9353.0
2023-08-17 14:15:00,184.43,184.84,184.43,184.84,9113.0,184.43,184.84,184.43,184.84,9113.0
2023-08-17 14:20:00,184.85,184.88,184.01,184.18,7281.0,184.85,184.88,184.01,184.18,7281.0
2023-08-17 14:25:00,184.3,184.46,184.1,184.24,10738.0,184.3,184.46,184.1,184.24,10738.0
2023-08-17 14:30:00,184.23,184.39,184.14,184.35,9731.0,184.23,184.39,184.14,184.35,9731.0
2023-08-17 14:35:00,184.33,184.43,184.14,184.29,4755.0,184.33,184.43,184.14,184.29,4755.0
2023-08-17 14:40:00,184.29,184.31,184.07,184.2,5002.0,184.29,184.31,184.07,184.2,5002.0
2023-08-17 14:45:00,184.29,184.41,184.15,184.18,8506.0,184.29,184.41,184.15,184.18,8506.0
2023-08-17 14:50:00,184.24,184.27,183.37,183.42,9732.0,184.24,184.27,183.37,183.42,9732.0
2023-08-17 14:55:00,183.41,183.47,182.55,182.97,23091.0,183.41,183.47,182.55,182.97,23091.0
2023-08-17 15:00:00,182.97,183.32,182.68,182.86,12295.0,182.97,183.32,182.68,182.86,12295.0
2023-08-17 15:05:00,182.86,183.29,182.69,183.21,17273.0,182.86,183.29,182.69,183.21,17273.0
2023-08-17 15:10:00,183.26,183.62,182.85,183.39,19082.0,183.26,183.62,182.85,183.39,19082.0
2023-08-17 15:15:00,183.39,183.61,182.77,183.54,17695.0,183.39,183.61,182.77,183.54,17695.0
2023-08-17 15:20:00,183.56,183.56,183.14,183.19,10982.0,183.56,183.56,183.14,183.19,10982.0
2023-08-17 15:25:00,183.21,183.78,183.19,183.72,12225.0,183.21,183.78,183.19,183.72,12225.0
2023-08-17 15:30:00,183.67,183.8,183.07,183.22,14928.0,183.67,183.8,183.07,183.22,14928.0
2023-08-17 15:35:00,183.26,183.82,183.22,183.5,17684.0,183.26,183.82,183.22,183.5,17684.0
2023-08-17 15:40:00,183.45,183.61,183.1,183.16,17201.0,183.45,183.61,183.1,183.16,17201.0
2023-08-17 15:45:00,183.16,183.25,182.77,182.94,27779.0,183.16,183.25,182.77,182.94,27779.0
2023-08-17 15:50:00,182.92,183.67,182.86,183.66,54766.0,182.92,183.67,182.86,183.66,54766.0
2023-08-17 15:55:00,183.74,183.85,183.37,183.37,138976.0,183.74,183.85,183.37,183.37,138976.0
2023-08-18 09:30:00,180.76,183.15,179.32,182.64,67929.0,180.76,183.15,179.32,182.64,67929.0
2023-08-18 09:35:00,182.79,184.87,182.41,184.02,58996.0,182.79,184.87,182.41,184.02,58996.0
2023-08-18 09:40:00,184.05,184.5,182.58,183.4,30276.0,184.05,184.5,182.58,183.4,30276.0
2023-08-18 09:45:00,183.36,184.12,182.55,183.99,19381.0,183.36,184.12,182.55,183.99,19381.0
2023-08-18 09:50:00,184.0,184.08,182.81,183.69,27601.0,184.0,184.08,182.81,183.69,27601.0
2023-08-18 09:55:00,183.63,184.73,182.29,182.61,32043.0,183.63,184.73,182.29,182.61,32043.0
2023-08-18 10:00:00,182.62,182.95,181.19,182.58,42535.0,182.62,182.95,181.19,182.58,42535.0
2023-08-18 10:05:00,182.64,182.64,182.06,182.48,16580.0,182.64,182.64,182.06,182.48,16580.0
2023-08-18 10:10:00,182.36,183.46,182.17,183.12,48200.0,182.36,183.46,182.17,183.12,48200.0
2023-08-18 10:15:00,182.92,183.29,182.38,183.12,23727.0,182.92,183.29,182.38,183.12,23727.0
2023-08-18 10:20:00,183.09,183.66,183.07,183.2,16528.0,183.09,183.66,183.07,183.2,16528.0
2023-08-18 10:25:00,183.27,183.31,182.23,182.44,18530.0,183.27,183.31,182.23,182.44,18530.0
2023-08-18 10:30:00,182.55,182.74,182.12,182.65,10696.0,182.55,182.74,182.12,182.65,10696.0
2023-08-18 10:35:00,182.65,182.86,182.11,182.43,20231.0,182.65,182.86,182.11,182.43,20231.0
2023-08-18 10:40:00,182.49,183.12,182.21,183.0,15353.0,182.49,183.12,182.21,183.0,15353.0
2023-08-18 10:45:00,182.99,183.12,182.43,182.43,18792.0,182.99,183.12,182.43,182.43,18792.0
2023-08-18 10:50:00,182.45,182.64,182.0,182.16,16596.0,182.45,182.64,182.0,182.16,16596.0
2023-08-18 10:55:00,182.2,182.34,181.69,182.03,8078.0,182.2,182.34,181.69,182.03,8078.0
2023-08-18 11:00:00,182.16,182.4,181.9,182.33,7515.0,182.16,182.4,181.9,182.33,7515.0
2023-08-18 11:05:00,182.28,182.33,181.45,181.52,11419.0,182.28,182.33,181.45,181.52,11419.0
2023-08-18 11:10:00,181.52,182.12,181.43,181.44,17198.0,181.52,182.12,181.43,181.44,17198.0
2023-08-18 11:15:00,181.46,181.93,181.35,181.75,4925.0,181.46,181.93,181.35,181.75,4925.0
2023-08-18 11:20:00,181.62,182.14,181.61,181.87,7302.0,181.62,182.14,181.61,181.87,7302.0
2023-08-18 11:25:00,182.06,182.06,181.12,181.12,13400.0,182.06,182.06,181.12,181.12,13400.0
2023-08-18 11:30:00,181.24,181.52,180.88,181.22,17052.0,181.24,181.52,180.88,181.22,17052.0
2023-08-18 11:35:00,181.05,182.41,181.05,182.21,15233.0,181.05,182.41,181.05,182.21,15233.0
2023-08-18 11:40:00,182.29,182.53,182.11,182.29,16429.0,182.29,182.53,182.11,182.29,16429.0
2023-08-18 11:45:00,182.33,182.85,182.1,182.85,15347.0,182.33,182.85,182.1,182.85,15347.0
2023-08-18 11:50:00,182.84,183.49,182.83,183.09,64713.0,182.84,183.49,182.83,183.09,64713.0
2023-08-18 11:55:00,183.08,183.4,182.73,182.75,6499.0,183.08,183.4,182.73,182.75,6499.0
2023-08-18 12:00:00,182.72,182.77,182.33,182.57,11491.0,182.72,182.77,182.33,182.57,11491.0
2023-08-18 12:05:00,182.44,182.6,182.03,182.38,17416.0,182.44,182.6,182.03,182.38,17416.0
2023-08-18 12:10:00,182.27,182.54,182.2,182.54,10506.0,182.27,182.54,182.2,182.54,10506.0
2023-08-18 12:15:00,182.52,182.63,182.23,182.24,12494.0,182.52,182.63,182.23,182.24,12494.0
2023-08-18 12:20:00,182.25,182.63,181.69,182.53,18145.0,182.25,182.63,181.69,182.53,18145.0
2023-08-18 12:25:00,182.5,183.45,182.5,183.3,13968.0,182.5,183.45,182.5,183.3,13968.0
2023-08-18 12:30:00,183.23,183.23,182.84,183.03,9710.0,183.23,183.23,182.84,183.03,9710.0
2023-08-18 12:35:00,183.08,183.2,182.75,182.89,6534.0,183.08,183.2,182.75,182.89,6534.0
2023-08-18 12:40:00,182.81,182.95,182.53,182.53,3200.0,182.81,182.95,182.53,182.53,3200.0
2023-08-18 12:45:00,182.54,182.88,182.26,182.5,9308.0,182.54,182.88,182.26,182.5,9308.0
2023-08-18 12:50:00,182.4,182.81,182.3,182.58,12184.0,182.4,182.81,182.3,182.58,12184.0
2023-08-18 12:55:00,182.56,182.57,181.84,182.09,31312.0,182.56,182.57,181.84,182.09,31312.0
2023-08-18 13:00:00,182.09,182.09,181.83,182.0,12393.0,182.09,182.09,181.83,182.0,12393.0
2023-08-18 13:05:00,182.0,182.12,181.55,181.55,23272.0,182.0,182.12,181.55,181.55,23272.0
2023-08-18 13:10:00,181.51,181.55,181.2,181.21,13469.0,181.51,181.55,181.2,181.21,13469.0
2023-08-18 13:15:00,181.16,181.69,180.98,181.03,8294.0,181.16,181.69,180.98,181.03,8294.0
2023-08-18 13:20:00,180.95,181.76,180.95,181.59,10399.0,180.95,181.76,180.95,181.59,10399.0
2023-08-18 13:25:00,181.48,181.63,181.22,181.51,7091.0,181.48,181.63,181.22,181.51,7091.0
2023-08-18 13:30:00,181.68,182.08,181.61,181.84,8564.0,181.68,182.08,181.61,181.84,8564.0
2023-08-18 13:35:00,181.82,182.06,181.78,181.94,4433.0,181.82,182.06,181.78,181.94,4433.0
2023-08-18 13:40:00,182.0,182.04,181.79,181.89,4245.0,182.0,182.04,181.79,181.89,4245.0
2023-08-18 13:45:00,181.87,182.02,181.79,181.93,11316.0,181.87,182.02,181.79,181.93,11316.0
2023-08-18 13:50:00,181.86,181.95,181.31,181.37,3400.0,181.86,181.95,181.31,181.37,3400.0
2023-08-18 13:55:00,181.3,181.61,181.22,181.32,7272.0,181.3,181.61,181.22,181.32,7272.0
2023-08-18 14:00:00,181.28,181.46,181.21,181.43,11189.0,181.28,181.46,181.21,181.43,11189.0
2023-08-18 14:05:00,181.43,181.77,181.43,181.59,10099.0,181.43,181.77,181.43,181.59,10099.0
2023-08-18 14:10:00,181.59,181.59,181.27,181.47,7989.0,181.59,181.59,181.27,181.47,7989.0
2023-08-18 14:15:00,181.42,181.76,181.24,181.29,6993.0,181.42,181.76,181.24,181.29,6993.0
2023-08-18 14:20:00,181.37,181.5,180.91,181.05,10893.0,181.37,181.5,180.91,181.05,10893.0
2023-08-18 14:25:00,181.0,181.32,180.89,181.31,7378.0,181.0,181.32,180.89,181.31,7378.0
2023-08-18 14:30:00,181.3,181.7,181.21,181.59,10245.0,181.3,181.7,181.21,181.59,10245.0
2023-08-18 14:35:00,181.52,181.59,181.4,181.42,4980.0,181.52,181.59,181.4,181.42,4980.0
2023-08-18 14:40:00,181.45,181.6,181.29,181.29,7557.0,181.45,181.6,181.29,181.29,7557.0
2023-08-18 14:45:00,181.24,181.54,181.23,181.27,11011.0,181.24,181.54,181.23,181.27,11011.0
2023-08-18 14:50:00,181.33,181.71,181.33,181.71,8737.0,181.33,181.71,181.33,181.71,8737.0
2023-08-18 14:55:00,181.63,182.0,181.53,181.97,10201.0,181.63,182.0,181.53,181.97,10201.0
2023-08-18 15:00:00,181.86,181.97,181.71,181.78,6577.0,181.86,181.97,181.71,181.78,6577.0
2023-08-18 15:05:00,181.81,182.23,181.58,182.2,10363.0,181.81,182.23,181.58,182.2,10363.0
2023-08-18 15:10:00,182.09,182.23,181.94,182.23,12494.0,182.09,182.23,181.94,182.23,12494.0
2023-08-18 15:15:00,182.22,182.36,181.69,181.92,17302.0,182.22,182.36,181.69,181.92,17302.0
2023-08-18 15:20:00,181.94,181.96,181.13,181.13,11849.0,181.94,181.96,181.13,181.13,11849.0
2023-08-18 15:25:00,181.14,181.98,181.13,181.98,17699.0,181.14,181.98,181.13,181.98,17699.0
2023-08-18 15:30:00,181.88,182.08,181.25,181.25,13953.0,181.88,182.08,181.25,181.25,13953.0
2023-08-18 15:35:00,181.18,181.27,180.91,181.24,19329.0,181.18,181.27,180.91,181.24,19329.0
2023-08-18 15:40:00,181.31,181.9,181.21,181.9,16805.0,181.31,181.9,181.21,181.9,16805.0
2023-08-18 15:45:00,181.85,182.05,181.7,182.02,15141.0,181.85,182.05,181.7,182.02,15141.0
2023-08-18 15:50:00,182.02,182.13,181.57,181.71,27131.0,182.02,182.13,181.57,181.71,27131.0
2023-08-18 15:55:00,181.68,182.06,181.55,181.84,86494.0,181.68,182.06,181.55,181.84,86494.0
2023-08-21 09:30:00,182.0,182.81,179.74,180.0,41544.0,182.0,182.81,179.74,180.0,41544.0
2023-08-21 09:35:00,180.05,181.04,179.65,180.27,27334.0,180.05,181.04,179.65,180.27,27334.0
2023-08-21 09:40:00,180.27,180.33,178.5,179.24,33664.0,180.27,180.33,178.5,179.24,33664.0
2023-08-21 09:45:00,179.25,180.29,178.96,178.98,46232.0,179.25,180.29,178.96,178.98,46232.0
2023-08-21 09:50:00,179.13,179.13,178.0,178.86,31250.0,179.13,179.13,178.0,178.86,31250.0
2023-08-21 09:55:00,178.8,179.65,178.71,179.3,27417.0,178.8,179.65,178.71,179.3,27417.0
2023-08-21 10:00:00,179.3,179.89,179.01,179.35,13504.0,179.3,179.89,179.01,179.35,13504.0
2023-08-21 10:05:00,179.29,179.79,178.68,178.72,27618.0,179.29,179.79,178.68,178.72,27618.0
2023-08-21 10:10:00,178.85,179.22,178.29,178.4,13997.0,178.85,179.22,178.29,178.4,13997.0
2023-08-21 10:15:00,178.24,178.38,177.9,178.13,24325.0,178.24,178.38,177.9,178.13,24325.0
2023-08-21 10:20:00,178.18,178.18,177.67,177.77,41836.0,178.18,178.18,177.67,177.77,41836.0
2023-08-21 10:25:00,177.76,177.76,176.87,176.92,26596.0,177.76,177.76,176.87,176.92,26596.0
2023-08-21 10:30:00,177.02,177.51,176.8,177.18,34297.0,177.02,177.51,176.8,177.18,34297.0
2023-08-21 10:35:00,177.13,177.27,176.6,177.07,29846.0,177.13,177.27,176.6,177.07,29846.0
2023-08-21 10:40:00,177.07,178.02,176.93,178.0,22650.0,177.07,178.02,176.93,178.0,22650.0
2023-08-21 10:45:00,178.09,178.25,177.63,177.71,21021.0,178.09,178.25,177.63,177.71,21021.0
2023-08-21 10:50:00,177.84,178.12,177.63,178.03,36120.0,177.84,178.12,177.63,178.03,36120.0
2023-08-21 10:55:00,178.05,178.59,177.89,178.12,47185.0,178.05,178.59,177.89,178.12,47185.0
2023-08-21 11:00:00,178.03,178.26,177.78,178.02,10186.0,178.03,178.26,177.78,178.02,10186.0
2023-08-21 11:05:00,177.9,177.93,177.25,177.25,11756.0,177.9,177.93,177.25,177.25,11756.0
2023-08-21 11:10:00,177.34,177.5,177.06,177.47,15582.0,177.34,177.5,177.06,177.47,15582.0
2023-08-21 11:15:00,177.33,177.89,177.18,177.69,22436.0,177.33,177.89,177.18,177.69,22436.0
2023-08-21 11:20:00,177.78,177.88,177.4,177.49,8081.0,177.78,177.88,177.4,177.49,8081.0
2023-08-21 11:25:00,177.59,178.08,177.49,177.82,5602.0,177.59,178.08,177.49,177.82,5602.0
2023-08-21 11:30:00,177.8,178.15,177.76,177.99,8978.0,177.8,178.15,177.76,177.99,8978.0
2023-08-21 11:35:00,177.9,178.01,177.62,177.8,8179.0,177.9,178.01,177.62,177.8,8179.0
2023-08-21 11:40:00,177.8,178.19,177.79,178.0,6509.0,177.8,178.19,177.79,178.0,6509.0
2023-08-21 11:45:00,178.01,178.12,177.79,177.79,9151.0,178.01,178.12,177.79,177.79,9151.0
2023-08-21 11:50:00,177.73,178.14,177.66,178.03,4866.0,177.73,178.14,177.66,178.03,4866.0
2023-08-21 11:55:00,178.03,178.07,177.82,177.94,6227.0,178.03,178.07,177.82,177.94,6227.0
2023-08-21 12:00:00,177.91,178.16,177.88,177.93,18282.0,177.91,178.16,177.88,177.93,18282.0
2023-08-21 12:05:00,177.96,178.01,177.55,177.62,8383.0,177.96,178.01,177.55,177.62,8383.0
2023-08-21 12:10:00,177.64,178.03,177.64,178.03,4633.0,177.64,178.03,177.64,178.03,4633.0
2023-08-21 12:15:00,177.92,178.09,177.75,178.09,4908.0,177.92,178.09,177.75,178.09,4908.0
2023-08-21 12:20:00,178.01,178.38,178.01,178.32,9258.0,178.01,178.38,178.01,178.32,9258.0
2023-08-21 12:25:00,178.4,178.8,178.4,178.66,7044.0,178.4,178.8,178.4,178.66,7044.0
2023-08-21 12:30:00,178.58,179.02,178.44,178.98,10648.0,178.58,179.02,178.44,178.98,10648.0
2023-08-21 12:35:00,178.93,179.11,178.79,178.8,18563.0,178.93,179.11,178.79,178.8,18563.0
2023-08-21 12:40:00,178.79,179.05,178.68,178.73,10098.0,178.79,179.05,178.68,178.73,10098.0
2023-08-21 12:45:00,178.79,178.79,178.26,178.65,11329.0,178.79,178.79,178.26,178.65,11329.0
2023-08-21 12:50:00,178.64,178.64,177.96,178.3,13318.0,178.64,178.64,177.96,178.3,13318.0
2023-08-21 12:55:00,178.3,178.32,177.73,177.99,11145.0,178.3,178.32,177.73,177.99,11145.0
2023-08-21 13:00:00,178.07,178.58,177.83,178.41,13185.0,178.07,178.58,177.83,178.41,13185.0
2023-08-21 13:05:00,178.47,178.68,178.2,178.36,6448.0,178.47,178.68,178.2,178.36,6448.0
2023-08-21 13:10:00,178.36,178.5,178.22,178.24,9367.0,178.36,178.5,178.22,178.24,9367.0
2023-08-21 13:15:00,178.25,178.48,178.16,178.42,7801.0,178.25,178.48,178.16,178.42,7801.0
2023-08-21 13:20:00,178.48,179.36,178.48,179.21,27258.0,178.48,179.36,178.48,179.21,27258.0
2023-08-21 13:25:00,179.15,179.33,178.94,179.03,5722.0,179.15,179.33,178.94,179.03,5722.0
2023-08-21 13:30:00,179.11,179.14,178.92,179.1,5222.0,179.11,179.14,178.92,179.1,5222.0
2023-08-21 13:35:00,179.12,179.18,178.95,178.98,6801.0,179.12,179.18,178.95,178.98,6801.0
2023-08-21 13:40:00,178.98,179.24,178.98,179.14,9768.0,178.98,179.24,178.98,179.14,9768.0
2023-08-21 13:45:00,179.14,179.32,179.04,179.09,12577.0,179.14,179.32,179.04,179.09,12577.0
2023-08-21 13:50:00,179.05,179.11,178.79,178.84,5569.0,179.05,179.11,178.79,178.84,5569.0
2023-08-21 13:55:00,178.9,179.19,178.86,179.13,7197.0,178.9,179.19,178.86,179.13,7197.0
2023-08-21 14:00:00,179.09,179.28,178.9,179.03,7490.0,179.09,179.28,178.9,179.03,7490.0
2023-08-21 14:05:00,179.09,179.22,178.97,179.09,6431.0,179.09,179.22,178.97,179.09,6431.0
2023-08-21 14:10:00,179.09,179.26,179.09,179.14,12273.0,179.09,179.26,179.09,179.14,12273.0
2023-08-21 14:15:00,179.19,179.46,179.16,179.17,12065.0,179.19,179.46,179.16,179.17,12065.0
2023-08-21 14:20:00,179.17,179.21,179.09,179.14,18368.0,179.17,179.21,179.09,179.14,18368.0
2023-08-21 14:25:00,179.16,179.4,179.15,179.16,9241.0,179.16,179.4,179.15,179.16,9241.0
2023-08-21 14:30:00,179.21,179.46,179.16,179.43,12244.0,179.21,179.46,179.16,179.43,12244.0
2023-08-21 14:35:00,179.42,179.61,179.31,179.46,13520.0,179.42,179.61,179.31,179.46,13520.0
2023-08-21 14:40:00,179.56,179.56,179.34,179.37,8301.0,179.56,179.56,179.34,179.37,8301.0
2023-08-21 14:45:00,179.35,179.44,179.09,179.43,11514.0,179.35,179.44,179.09,179.43,11514.0
2023-08-21 14:50:00,179.46,179.46,179.21,179.29,17251.0,179.46,179.46,179.21,179.29,17251.0
2023-08-21 14:55:00,179.29,179.45,179.23,179.45,18579.0,179.29,179.45,179.23,179.45,18579.0
2023-08-21 15:00:00,179.5,179.76,179.49,179.7,18600.0,179.5,179.76,179.49,179.7,18600.0
2023-08-21 15:05:00,179.7,179.93,179.6,179.92,18670.0,179.7,179.93,179.6,179.92,18670.0
2023-08-21 15:10:00,179.95,180.96,179.9,180.86,28559.0,179.95,180.96,179.9,180.86,28559.0
2023-08-21 15:15:00,180.91,181.74,180.91,181.55,21512.0,180.91,181.74,180.91,181.55,21512.0
2023-08-21 15:20:00,181.51,181.55,181.1,181.53,16840.0,181.51,181.55,181.1,181.53,16840.0
2023-08-21 15:25:00,181.53,181.68,181.45,181.61,14309.0,181.53,181.68,181.45,181.61,14309.0
2023-08-21 15:30:00,181.56,181.6,181.25,181.31,20160.0,181.56,181.6,181.25,181.31,20160.0
2023-08-21 15:35:00,181.29,181.42,181.0,181.35,11884.0,181.29,181.42,181.0,181.35,11884.0
2023-08-21 15:40:00,181.37,181.59,181.32,181.47,19206.0,181.37,181.59,181.32,181.47,19206.0
2023-08-21 15:45:00,181.47,181.47,181.24,181.33,22313.0,181.47,181.47,181.24,181.33,22313.0
2023-08-21 15:50:00,181.37,181.88,181.25,181.78,41085.0,181.37,181.88,181.25,181.78,41085.0
2023-08-21 15:55:00,181.78,181.83,181.28,181.67,130116.0,181.78,181.83,181.28,181.67,130116.0
2023-08-22 09:30:00,182.52,183.68,180.53,182.05,83839.0,182.52,183.68,180.53,182.05,83839.0
2023-08-22 09:35:00,182.05,182.09,180.29,180.86,16861.0,182.05,182.09,180.29,180.86,16861.0
2023-08-22 09:40:00,180.42,181.0,179.9,181.0,22232.0,180.42,181.0,179.9,181.0,22232.0
2023-08-22 09:45:00,180.87,181.02,179.98,180.64,14649.0,180.87,181.02,179.98,180.64,14649.0
2023-08-22 09:50:00,180.31,180.7,179.7,180.14,10197.0,180.31,180.7,179.7,180.14,10197.0
2023-08-22 09:55:00,180.0,180.08,178.85,179.09,13852.0,180.0,180.08,178.85,179.09,13852.0
2023-08-22 10:00:00,179.01,179.35,178.61,178.61,8133.0,179.01,179.35,178.61,178.61,8133.0
2023-08-22 10:05:00,178.79,179.01,178.13,178.37,8549.0,178.79,179.01,178.13,178.37,8549.0
2023-08-22 10:10:00,178.27,178.74,178.09,178.28,15605.0,178.27,178.74,178.09,178.28,15605.0
2023-08-22 10:15:00,178.2,178.35,177.64,178.03,18608.0,178.2,178.35,177.64,178.03,18608.0
2023-08-22 10:20:00,177.99,178.74,177.66,177.74,19256.0,177.99,178.74,177.66,177.74,19256.0
2023-08-22 10:25:00,177.78,177.89,177.17,177.34,12660.0,177.78,177.89,177.17,177.34,12660.0
2023-08-22 10:30:00,177.6,177.6,176.69,176.69,6458.0,177.6,177.6,176.69,176.69,6458.0
2023-08-22 10:35:00,176.71,177.05,176.63,176.87,11326.0,176.71,177.05,176.63,176.87,11326.0
2023-08-22 10:40:00,176.94,177.23,176.5,177.2,9485.0,176.94,177.23,176.5,177.2,9485.0
2023-08-22 10:45:00,177.26,177.27,176.69,177.06,12174.0,177.26,177.27,176.69,177.06,12174.0
2023-08-22 10:50:00,176.98,177.32,176.94,177.05,12850.0,176.98,177.32,176.94,177.05,12850.0
2023-08-22 10:55:00,176.95,177.03,176.59,176.84,26306.0,176.95,177.03,176.59,176.84,26306.0
2023-08-22 11:00:00,176.88,177.16,176.72,176.83,35603.0,176.88,177.16,176.72,176.83,35603.0
2023-08-22 11:05:00,176.84,176.9,176.43,176.51,51654.0,176.84,176.9,176.43,176.51,51654.0
2023-08-22 11:10:00,176.52,177.33,176.46,177.11,36450.0,176.52,177.33,176.46,177.11,36450.0
2023-08-22 11:15:00,177.06,177.3,176.96,177.23,16761.0,177.06,177.3,176.96,177.23,16761.0
2023-08-22 11:20:00,177.07,177.13,176.45,176.75,24714.0,177.07,177.13,176.45,176.75,24714.0
2023-08-22 11:25:00,176.87,177.15,176.52,176.54,25335.0,176.87,177.15,176.52,176.54,25335.0
2023-08-22 11:30:00,176.45,176.5,175.48,175.62,45593.0,176.45,176.5,175.48,175.62,45593.0
2023-08-22 11:35:00,175.62,176.31,175.25,175.27,34269.0,175.62,176.31,175.25,175.27,34269.0
2023-08-22 11:40:00,175.28,175.32,174.7,174.95,32224.0,175.28,175.32,174.7,174.95,32224.0
2023-08-22 11:45:00,174.94,175.19,174.83,175.14,15074.0,174.94,175.19,174.83,175.14,15074.0
2023-08-22 11:50:00,175.23,175.46,174.83,174.98,12246.0,175.23,175.46,174.83,174.98,12246.0
2023-08-22 11:55:00,174.9,175.3,174.55,175.02,16700.0,174.9,175.3,174.55,175.02,16700.0
2023-08-22 12:00:00,175.07,175.16,174.53,174.85,10400.0,175.07,175.16,174.53,174.85,10400.0
2023-08-22 12:05:00,174.87,174.97,174.3,174.44,11150.0,174.87,174.97,174.3,174.44,11150.0
2023-08-22 12:10:00,174.54,174.59,174.23,174.47,16086.0,174.54,174.59,174.23,174.47,16086.0
2023-08-22 12:15:00,174.41,174.88,174.41,174.88,9502.0,174.41,174.88,174.41,174.88,9502.0
2023-08-22 12:20:00,174.73,174.73,174.36,174.65,15081.0,174.73,174.73,174.36,174.65,15081.0
2023-08-22 12:25:00,174.66,174.8,174.27,174.65,11510.0,174.66,174.8,174.27,174.65,11510.0
2023-08-22 12:30:00,174.71,174.9,174.56,174.66,13884.0,174.71,174.9,174.56,174.66,13884.0
2023-08-22 12:35:00,174.61,175.87,174.57,175.71,62313.0,174.61,175.87,174.57,175.71,62313.0
2023-08-22 12:40:00,175.75,176.11,175.52,175.75,13422.0,175.75,176.11,175.52,175.75,13422.0
2023-08-22 12:45:00,175.76,175.96,175.47,175.71,10700.0,175.76,175.96,175.47,175.71,10700.0
2023-08-22 12:50:00,175.79,175.85,175.46,175.69,12118.0,175.79,175.85,175.46,175.69,12118.0
2023-08-22 12:55:00,175.71,175.93,175.39,175.53,13888.0,175.71,175.93,175.39,175.53,13888.0
2023-08-22 13:00:00,175.47,175.59,175.19,175.48,6717.0,175.47,175.59,175.19,175.48,6717.0
2023-08-22 13:05:00,175.34,175.55,175.22,175.55,4501.0,175.34,175.55,175.22,175.55,4501.0
2023-08-22 13:10:00,175.56,175.58,175.12,175.23,7469.0,175.56,175.58,175.12,175.23,7469.0
2023-08-22 13:15:00,175.23,175.64,174.96,175.54,19202.0,175.23,175.64,174.96,175.54,19202.0
2023-08-22 13:20:00,175.53,175.76,175.43,175.75,6672.0,175.53,175.76,175.43,175.75,6672.0
2023-08-22 13:25:00,175.69,175.9,175.55,175.74,12626.0,175.69,175.9,175.55,175.74,12626.0
2023-08-22 13:30:00,175.64,175.86,175.47,175.75,9202.0,175.64,175.86,175.47,175.75,9202.0
2023-08-22 13:35:00,175.8,175.81,175.25,175.28,6809.0,175.8,175.81,175.25,175.28,6809.0
2023-08-22 13:40:00,175.29,175.71,175.12,175.65,18942.0,175.29,175.71,175.12,175.65,18942.0
2023-08-22 13:45:00,175.69,175.84,175.47,175.74,10463.0,175.69,175.84,175.47,175.74,10463.0
2023-08-22 13:50:00,175.74,175.74,175.45,175.56,15724.0,175.74,175.74,175.45,175.56,15724.0
2023-08-22 13:55:00,175.59,175.78,175.42,175.71,10445.0,175.59,175.78,175.42,175.71,10445.0
2023-08-22 14:00:00,175.71,176.28,175.7,176.17,12748.0,175.71,176.28,175.7,176.17,12748.0
2023-08-22 14:05:00,176.25,176.67,176.19,176.66,15498.0,176.25,176.67,176.19,176.66,15498.0
2023-08-22 14:10:00,176.63,176.9,176.59,176.76,11713.0,176.63,176.9,176.59,176.76,11713.0
2023-08-22 14:15:00,176.85,177.01,176.43,176.53,19379.0,176.85,177.01,176.43,176.53,19379.0
2023-08-22 14:20:00,176.44,176.62,176.39,176.39,9503.0,176.44,176.62,176.39,176.39,9503.0
2023-08-22 14:25:00,176.33,176.82,176.18,176.82,12887.0,176.33,176.82,176.18,176.82,12887.0
2023-08-22 14:30:00,176.91,176.91,176.4,176.41,27274.0,176.91,176.91,176.4,176.41,27274.0
2023-08-22 14:35:00,176.39,176.58,176.1,176.35,7885.0,176.39,176.58,176.1,176.35,7885.0
2023-08-22 14:40:00,176.34,176.34,175.74,175.92,20936.0,176.34,176.34,175.74,175.92,20936.0
2023-08-22 14:45:00,175.91,176.09,175.75,175.85,50240.0,175.91,176.09,175.75,175.85,50240.0
2023-08-22 14:50:00,175.85,175.86,175.61,175.77,6691.0,175.85,175.86,175.61,175.77,6691.0
2023-08-22 14:55:00,175.77,175.88,175.39,175.53,29428.0,175.77,175.88,175.39,175.53,29428.0
2023-08-22 15:00:00,175.52,175.95,175.49,175.95,13858.0,175.52,175.95,175.49,175.95,13858.0
2023-08-22 15:05:00,175.97,176.57,175.97,176.42,18217.0,175.97,176.57,175.97,176.42,18217.0
2023-08-22 15:10:00,176.32,176.84,176.32,176.72,6368.0,176.32,176.84,176.32,176.72,6368.0
2023-08-22 15:15:00,176.74,176.74,176.34,176.34,9975.0,176.74,176.74,176.34,176.34,9975.0
2023-08-22 15:20:00,176.42,176.5,176.05,176.09,10428.0,176.42,176.5,176.05,176.09,10428.0
2023-08-22 15:25:00,176.09,176.35,175.93,175.93,18262.0,176.09,176.35,175.93,175.93,18262.0
2023-08-22 15:30:00,175.97,176.13,175.79,175.96,17968.0,175.97,176.13,175.79,175.96,17968.0
2023-08-22 15:35:00,175.93,176.03,175.7,175.86,15900.0,175.93,176.03,175.7,175.86,15900.0
2023-08-22 15:40:00,175.86,175.91,175.66,175.66,20948.0,175.86,175.91,175.66,175.66,20948.0
2023-08-22 15:45:00,175.7,175.76,175.32,175.36,32056.0,175.7,175.76,175.32,175.36,32056.0
2023-08-22 15:50:00,175.29,176.23,175.29,176.22,45073.0,175.29,176.23,175.29,176.22,45073.0
2023-08-22 15:55:00,176.23,176.7,176.08,176.55,91301.0,176.23,176.7,176.08,176.55,91301.0
2023-08-23 09:30:00,176.67,178.53,176.67,177.53,40315.0,176.67,178.53,176.67,177.53,40315.0
2023-08-23 09:35:00,177.63,179.27,177.62,179.25,52992.0,177.63,179.27,177.62,179.25,52992.0
2023-08-23 09:40:00,179.17,179.75,178.2,178.57,35224.0,179.17,179.75,178.2,178.57,35224.0
2023-08-23 09:45:00,178.5,179.54,177.81,179.04,22604.0,178.5,179.54,177.81,179.04,22604.0
2023-08-23 09:50:00,179.34,179.59,178.94,179.21,11979.0,179.34,179.59,178.94,179.21,11979.0
2023-08-23 09:55:00,179.24,179.71,179.06,179.23,24902.0,179.24,179.71,179.06,179.23,24902.0
2023-08-23 10:00:00,179.23,180.74,179.17,180.61,24766.0,179.23,180.74,179.17,180.61,24766.0
2023-08-23 10:05:00,180.57,180.59,179.9,179.98,25875.0,180.57,180.59,179.9,179.98,25875.0
2023-08-23 10:10:00,179.99,180.42,179.87,179.95,17943.0,179.99,180.42,179.87,179.95,17943.0
2023-08-23 10:15:00,180.04,180.25,179.42,179.89,17151.0,180.04,180.25,179.42,179.89,17151.0
2023-08-23 10:20:00,179.95,180.53,179.54,180.28,21469.0,179.95,180.53,179.54,180.28,21469.0
2023-08-23 10:25:00,180.28,180.3,179.5,179.78,4950.0,180.28,180.3,179.5,179.78,4950.0
2023-08-23 10:30:00,179.71,180.14,179.45,180.12,9010.0,179.71,180.14,179.45,180.12,9010.0
2023-08-23 10:35:00,180.08,180.13,179.83,179.85,5624.0,180.08,180.13,179.83,179.85,5624.0
2023-08-23 10:40:00,179.92,180.52,179.91,180.32,16384.0,179.92,180.52,179.91,180.32,16384.0
2023-08-23 10:45:00,180.32,181.1,180.32,180.99,13677.0,180.32,181.1,180.32,180.99,13677.0
2023-08-23 10:50:00,180.94,181.34,180.88,181.25,11862.0,180.94,181.34,180.88,181.25,11862.0
2023-08-23 10:55:00,181.32,181.47,180.74,180.75,10726.0,181.32,181.47,180.74,180.75,10726.0
2023-08-23 11:00:00,180.8,181.48,180.77,181.08,19175.0,180.8,181.48,180.77,181.08,19175.0
2023-08-23 11:05:00,181.13,181.33,180.95,181.24,10590.0,181.13,181.33,180.95,181.24,10590.0
2023-08-23 11:10:00,181.33,181.58,181.18,181.58,7266.0,181.33,181.58,181.18,181.58,7266.0
2023-08-23 11:15:00,181.59,181.98,181.41,181.85,34769.0,181.59,181.98,181.41,181.85,34769.0
2023-08-23 11:20:00,181.77,181.9,181.43,181.51,19584.0,181.77,181.9,181.43,181.51,19584.0
2023-08-23 11:25:00,181.48,181.78,181.2,181.22,11873.0,181.48,181.78,181.2,181.22,11873.0
2023-08-23 11:30:00,181.29,181.4,180.86,181.08,10583.0,181.29,181.4,180.86,181.08,10583.0
2023-08-23 11:35:00,181.25,181.93,181.14,181.91,11022.0,181.25,181.93,181.14,181.91,11022.0
2023-08-23 11:40:00,181.63,181.87,181.6,181.63,12291.0,181.63,181.87,181.6,181.63,12291.0
2023-08-23 11:45:00,181.66,181.94,181.56,181.8,6359.0,181.66,181.94,181.56,181.8,6359.0
2023-08-23 11:50:00,181.78,181.88,181.67,181.67,6953.0,181.78,181.88,181.67,181.67,6953.0
2023-08-23 11:55:00,181.58,181.82,181.31,181.46,22493.0,181.58,181.82,181.31,181.46,22493.0
2023-08-23 12:00:00,181.5,181.63,181.39,181.48,10855.0,181.5,181.63,181.39,181.48,10855.0
2023-08-23 12:05:00,181.5,181.5,181.06,181.5,4234.0,181.5,181.5,181.06,181.5,4234.0
2023-08-23 12:10:00,181.45,181.46,181.2,181.38,5388.0,181.45,181.46,181.2,181.38,5388.0
2023-08-23 12:15:00,181.32,181.53,181.19,181.39,7143.0,181.32,181.53,181.19,181.39,7143.0
2023-08-23 12:20:00,181.44,181.68,181.44,181.46,5062.0,181.44,181.68,181.44,181.46,5062.0
2023-08-23 12:25:00,181.35,181.56,181.3,181.43,16244.0,181.35,181.56,181.3,181.43,16244.0
2023-08-23 12:30:00,181.38,181.98,181.31,181.89,9606.0,181.38,181.98,181.31,181.89,9606.0
2023-08-23 12:35:00,181.88,181.9,181.49,181.87,4274.0,181.88,181.9,181.49,181.87,4274.0
2023-08-23 12:40:00,182.0,182.13,181.84,182.04,8167.0,182.0,182.13,181.84,182.04,8167.0
2023-08-23 12:45:00,181.98,182.07,181.8,182.02,5227.0,181.98,182.07,181.8,182.02,5227.0
2023-08-23 12:50:00,182.0,182.11,181.76,181.98,12644.0,182.0,182.11,181.76,181.98,12644.0
2023-08-23 12:55:00,181.81,181.81,181.35,181.51,8995.0,181.81,181.81,181.35,181.51,8995.0
2023-08-23 13:00:00,181.36,181.84,181.32,181.84,10453.0,181.36,181.84,181.32,181.84,10453.0
2023-08-23 13:05:00,181.83,181.83,181.53,181.77,4409.0,181.83,181.83,181.53,181.77,4409.0
2023-08-23 13:10:00,181.7,181.91,181.67,181.81,7631.0,181.7,181.91,181.67,181.81,7631.0
2023-08-23 13:15:00,181.86,182.38,181.67,181.94,25464.0,181.86,182.38,181.67,181.94,25464.0
2023-08-23 13:20:00,181.96,182.19,181.77,181.78,17924.0,181.96,182.19,181.77,181.78,17924.0
2023-08-23 13:25:00,181.74,182.01,181.63,181.84,4819.0,181.74,182.01,181.63,181.84,4819.0
2023-08-23 13:30:00,181.78,181.9,181.62,181.7,3492.0,181.78,181.9,181.62,181.7,3492.0
2023-08-23 13:35:00,181.54,181.75,181.36,181.75,5108.0,181.54,181.75,181.36,181.75,5108.0
2023-08-23 13:40:00,181.75,181.9,181.69,181.81,10090.0,181.75,181.9,181.69,181.81,10090.0
2023-08-23 13:45:00,181.81,182.09,181.78,181.97,8516.0,181.81,182.09,181.78,181.97,8516.0
2023-08-23 13:50:00,181.94,182.1,181.86,181.9,10196.0,181.94,182.1,181.86,181.9,10196.0
2023-08-23 13:55:00,181.92,181.93,181.68,181.73,6787.0,181.92,181.93,181.68,181.73,6787.0
2023-08-23 14:00:00,181.74,181.77,181.58,181.77,2800.0,181.74,181.77,181.58,181.77,2800.0
2023-08-23 14:05:00,181.73,181.73,181.58,181.69,4917.0,181.73,181.73,181.58,181.69,4917.0
2023-08-23 14:10:00,181.73,181.82,181.59,181.59,5593.0,181.73,181.82,181.59,181.59,5593.0
2023-08-23 14:15:00,181.64,181.69,181.24,181.39,13920.0,181.64,181.69,181.24,181.39,13920.0
2023-08-23 14:20:00,181.39,181.4,181.12,181.33,14660.0,181.39,181.4,181.12,181.33,14660.0
2023-08-23 14:25:00,181.26,181.38,181.07,181.16,13124.0,181.26,181.38,181.07,181.16,13124.0
2023-08-23 14:30:00,181.21,181.23,180.85,180.92,9310.0,181.21,181.23,180.85,180.92,9310.0
2023-08-23 14:35:00,180.84,180.96,180.68,180.91,5400.0,180.84,180.96,180.68,180.91,5400.0
2023-08-23 14:40:00,180.85,181.1,180.81,180.81,5081.0,180.85,181.1,180.81,180.81,5081.0
2023-08-23 14:45:00,180.83,180.83,180.6,180.7,7800.0,180.83,180.83,180.6,180.7,7800.0
2023-08-23 14:50:00,180.68,181.04,180.66,181.0,4583.0,180.68,181.04,180.66,181.0,4583.0
2023-08-23 14:55:00,180.99,181.09,180.72,180.77,5136.0,180.99,181.09,180.72,180.77,5136.0
2023-08-23 15:00:00,180.71,180.89,180.55,180.89,5352.0,180.71,180.89,180.55,180.89,5352.0
2023-08-23 15:05:00,180.81,180.96,180.77,180.83,4979.0,180.81,180.96,180.77,180.83,4979.0
2023-08-23 15:10:00,180.79,180.81,180.54,180.58,4793.0,180.79,180.81,180.54,180.58,4793.0
2023-08-23 15:15:00,180.51,180.77,180.51,180.67,7036.0,180.51,180.77,180.51,180.67,7036.0
2023-08-23 15:20:00,180.63,180.64,180.41,180.47,6256.0,180.63,180.64,180.41,180.47,6256.0
2023-08-23 15:25:00,180.51,180.94,180.42,180.73,11671.0,180.51,180.94,180.42,180.73,11671.0
2023-08-23 15:30:00,180.7,180.74,180.3,180.35,19054.0,180.7,180.74,180.3,180.35,19054.0
2023-08-23 15:35:00,180.39,180.53,180.34,180.34,9640.0,180.39,180.53,180.34,180.34,9640.0
2023-08-23 15:40:00,180.28,180.46,180.08,180.25,12360.0,180.28,180.46,180.08,180.25,12360.0
2023-08-23 15:45:00,180.27,180.62,180.19,180.5,20124.0,180.27,180.62,180.19,180.5,20124.0
2023-08-23 15:50:00,180.51,180.57,180.09,180.37,29161.0,180.51,180.57,180.09,180.37,29161.0
2023-08-23 15:55:00,180.5,180.7,180.32,180.49,103012.0,180.5,180.7,180.32,180.49,103012.0
2023-08-24 09:30:00,180.89,181.08,178.46,179.12,28553.0,180.89,181.08,178.46,179.12,28553.0
2023-08-24 09:35:00,178.76,179.38,178.26,178.26,6846.0,178.76,179.38,178.26,178.26,6846.0
2023-08-24 09:40:00,178.09,178.15,177.29,177.59,14098.0,178.09,178.15,177.29,177.59,14098.0
2023-08-24 09:45:00,177.58,178.28,177.05,178.06,27703.0,177.58,178.28,177.05,178.06,27703.0
2023-08-24 09:50:00,177.97,178.6,177.57,178.35,21115.0,177.97,178.6,177.57,178.35,21115.0
2023-08-24 09:55:00,178.36,178.81,178.17,178.46,13873.0,178.36,178.81,178.17,178.46,13873.0
2023-08-24 10:00:00,178.52,178.83,178.16,178.32,16426.0,178.52,178.83,178.16,178.32,16426.0
2023-08-24 10:05:00,178.48,178.78,177.83,177.92,18545.0,178.48,178.78,177.83,177.92,18545.0
2023-08-24 10:10:00,177.93,177.93,176.95,177.44,20217.0,177.93,177.93,176.95,177.44,20217.0
2023-08-24 10:15:00,177.5,177.68,177.13,177.6,9440.0,177.5,177.68,177.13,177.6,9440.0
2023-08-24 10:20:00,177.46,177.56,177.0,177.4,10926.0,177.46,177.56,177.0,177.4,10926.0
2023-08-24 10:25:00,177.31,177.71,176.9,177.71,9447.0,177.31,177.71,176.9,177.71,9447.0
2023-08-24 10:30:00,177.66,177.81,177.04,177.33,7406.0,177.66,177.81,177.04,177.33,7406.0
2023-08-24 10:35:00,177.35,177.9,177.25,177.67,7575.0,177.35,177.9,177.25,177.67,7575.0
2023-08-24 10:40:00,177.65,177.72,176.9,177.27,4938.0,177.65,177.72,176.9,177.27,4938.0
2023-08-24 10:45:00,177.25,177.7,177.23,177.35,5205.0,177.25,177.7,177.23,177.35,5205.0
2023-08-24 10:50:00,177.35,177.63,177.24,177.41,5062.0,177.35,177.63,177.24,177.41,5062.0
2023-08-24 10:55:00,177.45,177.74,176.51,176.59,7483.0,177.45,177.74,176.51,176.59,7483.0
2023-08-24 11:00:00,176.52,176.52,175.64,176.0,19793.0,176.52,176.52,175.64,176.0,19793.0
2023-08-24 11:05:00,176.08,176.08,175.41,175.5,9169.0,176.08,176.08,175.41,175.5,9169.0
2023-08-24 11:10:00,175.42,176.15,175.36,175.75,20465.0,175.42,176.15,175.36,175.75,20465.0
2023-08-24 11:15:00,175.65,175.81,175.28,175.5,10701.0,175.65,175.81,175.28,175.5,10701.0
2023-08-24 11:20:00,175.55,175.83,175.48,175.53,10169.0,175.55,175.83,175.48,175.53,10169.0
2023-08-24 11:25:00,175.42,175.63,175.02,175.57,22327.0,175.42,175.63,175.02,175.57,22327.0
2023-08-24 11:30:00,175.4,175.81,175.4,175.49,7467.0,175.4,175.81,175.4,175.49,7467.0
2023-08-24 11:35:00,175.45,175.98,174.58,174.58,52075.0,175.45,175.98,174.58,174.58,52075.0
2023-08-24 11:40:00,174.68,175.12,174.64,175.12,7738.0,174.68,175.12,174.64,175.12,7738.0
2023-08-24 11:45:00,175.08,175.42,175.01,175.17,1323.0,175.08,175.42,175.01,175.17,1323.0
2023-08-24 11:50:00,175.17,175.34,174.99,175.28,9734.0,175.17,175.34,174.99,175.28,9734.0
2023-08-24 11:55:00,175.12,175.25,174.98,175.06,2693.0,175.12,175.25,174.98,175.06,2693.0
2023-08-24 12:00:00,175.05,175.54,175.02,175.41,3780.0,175.05,175.54,175.02,175.41,3780.0
2023-08-24 12:05:00,175.45,175.66,175.15,175.15,4247.0,175.45,175.66,175.15,175.15,4247.0
2023-08-24 12:10:00,175.12,175.61,175.11,175.47,5341.0,175.12,175.61,175.11,175.47,5341.0
2023-08-24 12:15:00,175.49,175.92,175.49,175.66,4670.0,175.49,175.92,175.49,175.66,4670.0
2023-08-24 12:20:00,175.68,175.86,175.44,175.72,7593.0,175.68,175.86,175.44,175.72,7593.0
2023-08-24 12:25:00,175.68,175.68,175.05,175.19,16700.0,175.68,175.68,175.05,175.19,16700.0
2023-08-24 12:30:00,175.08,175.16,174.92,175.16,6761.0,175.08,175.16,174.92,175.16,6761.0
2023-08-24 12:35:00,175.1,175.34,175.08,175.17,3417.0,175.1,175.34,175.08,175.17,3417.0
2023-08-24 12:40:00,175.17,175.7,174.89,175.34,11283.0,175.17,175.7,174.89,175.34,11283.0
2023-08-24 12:45:00,175.33,175.53,175.25,175.4,6551.0,175.33,175.53,175.25,175.4,6551.0
2023-08-24 12:50:00,175.41,175.78,175.4,175.52,6991.0,175.41,175.78,175.4,175.52,6991.0
2023-08-24 12:55:00,175.42,175.42,175.02,175.05,2900.0,175.42,175.42,175.02,175.05,2900.0
2023-08-24 13:00:00,175.06,175.06,174.8,174.85,5700.0,175.06,175.06,174.8,174.85,5700.0
2023-08-24 13:05:00,174.83,175.18,174.83,175.09,4229.0,174.83,175.18,174.83,175.09,4229.0
2023-08-24 13:10:00,175.12,175.16,173.86,173.97,45656.0,175.12,175.16,173.86,173.97,45656.0
2023-08-24 13:15:00,173.97,174.17,173.74,173.84,36817.0,173.97,174.17,173.74,173.84,36817.0
2023-08-24 13:20:00,174.01,174.54,174.01,174.29,5504.0,174.01,174.54,174.01,174.29,5504.0
2023-08-24 13:25:00,174.32,174.32,173.83,173.97,16032.0,174.32,174.32,173.83,173.97,16032.0
2023-08-24 13:30:00,173.94,174.12,173.8,173.98,13709.0,173.94,174.12,173.8,173.98,13709.0
2023-08-24 13:35:00,174.0,174.43,173.82,174.29,8215.0,174.0,174.43,173.82,174.29,8215.0
2023-08-24 13:40:00,174.22,174.25,174.0,174.0,4661.0,174.22,174.25,174.0,174.0,4661.0
2023-08-24 13:45:00,174.06,174.3,173.98,174.13,15101.0,174.06,174.3,173.98,174.13,15101.0
2023-08-24 13:50:00,174.16,174.48,174.08,174.09,12631.0,174.16,174.48,174.08,174.09,12631.0
2023-08-24 13:55:00,174.2,174.36,174.12,174.23,7468.0,174.2,174.36,174.12,174.23,7468.0
2023-08-24 14:00:00,174.34,174.5,174.12,174.13,4540.0,174.34,174.5,174.12,174.13,4540.0
2023-08-24 14:05:00,174.13,174.66,174.13,174.65,10335.0,174.13,174.66,174.13,174.65,10335.0
2023-08-24 14:10:00,174.75,174.75,174.54,174.62,4387.0,174.75,174.75,174.54,174.62,4387.0
2023-08-24 14:15:00,174.58,174.58,174.26,174.36,5626.0,174.58,174.58,174.26,174.36,5626.0
2023-08-24 14:20:00,174.42,174.89,174.42,174.89,4945.0,174.42,174.89,174.42,174.89,4945.0
2023-08-24 14:25:00,174.93,174.94,174.55,174.55,4142.0,174.93,174.94,174.55,174.55,4142.0
2023-08-24 14:30:00,174.56,175.13,174.56,175.0,20676.0,174.56,175.13,174.56,175.0,20676.0
2023-08-24 14:35:00,175.02,175.02,174.48,174.61,4237.0,175.02,175.02,174.48,174.61,4237.0
2023-08-24 14:40:00,174.59,174.7,174.4,174.4,7339.0,174.59,174.7,174.4,174.4,7339.0
2023-08-24 14:45:00,174.43,174.64,174.39,174.43,7023.0,174.43,174.64,174.39,174.43,7023.0
2023-08-24 14:50:00,174.44,174.62,174.35,174.35,6931.0,174.44,174.62,174.35,174.35,6931.0
2023-08-24 14:55:00,174.35,175.05,174.35,175.02,10533.0,174.35,175.05,174.35,175.02,10533.0
2023-08-24 15:00:00,174.99,175.09,174.71,174.82,12756.0,174.99,175.09,174.71,174.82,12756.0
2023-08-24 15:05:00,174.83,174.83,174.59,174.73,8743.0,174.83,174.83,174.59,174.73,8743.0
2023-08-24 15:10:00,174.69,175.12,174.63,174.91,15313.0,174.69,175.12,174.63,174.91,15313.0
2023-08-24 15:15:00,174.91,175.07,174.85,174.99,7433.0,174.91,175.07,174.85,174.99,7433.0
2023-08-24 15:20:00,174.98,175.22,174.98,175.12,8739.0,174.98,175.22,174.98,175.12,8739.0
2023-08-24 15:25:00,175.13,175.17,174.76,175.09,7318.0,175.13,175.17,174.76,175.09,7318.0
2023-08-24 15:30:00,175.13,175.46,175.01,175.19,29965.0,175.13,175.46,175.01,175.19,29965.0
2023-08-24 15:35:00,175.13,175.15,174.93,174.96,11470.0,175.13,175.15,174.93,174.96,11470.0
2023-08-24 15:40:00,175.01,175.26,174.83,175.0,9566.0,175.01,175.26,174.83,175.0,9566.0
2023-08-24 15:45:00,175.02,175.15,174.87,175.14,18316.0,175.02,175.15,174.87,175.14,18316.0
2023-08-24 15:50:00,175.13,175.31,174.85,174.87,55382.0,175.13,175.31,174.85,174.87,55382.0
2023-08-24 15:55:00,174.84,174.86,174.32,174.4,107922.0,174.84,174.86,174.32,174.4,107922.0
2023-08-25 09:30:00,174.83,176.11,174.62,175.25,57774.0,174.83,176.11,174.62,175.25,57774.0
2023-08-25 09:35:00,175.32,176.25,175.1,175.8,43347.0,175.32,176.25,175.1,175.8,43347.0
2023-08-25 09:40:00,175.78,175.78,174.95,175.51,4600.0,175.78,175.78,174.95,175.51,4600.0
2023-08-25 09:45:00,175.5,175.66,175.03,175.64,6044.0,175.5,175.66,175.03,175.64,6044.0
2023-08-25 09:50:00,175.66,176.22,175.21,175.99,29664.0,175.66,176.22,175.21,175.99,29664.0
2023-08-25 09:55:00,175.89,176.15,175.45,175.61,5767.0,175.89,176.15,175.45,175.61,5767.0
2023-08-25 10:00:00,175.71,176.87,175.7,176.08,61860.0,175.71,176.87,175.7,176.08,61860.0
2023-08-25 10:05:00,176.06,176.48,175.84,175.98,29688.0,176.06,176.48,175.84,175.98,29688.0
2023-08-25 10:10:00,176.13,177.76,176.13,177.46,27352.0,176.13,177.76,176.13,177.46,27352.0
2023-08-25 10:15:00,177.5,178.25,177.36,177.59,26784.0,177.5,178.25,177.36,177.59,26784.0
2023-08-25 10:20:00,177.6,177.6,176.93,177.13,23594.0,177.6,177.6,176.93,177.13,23594.0
2023-08-25 10:25:00,177.05,177.11,176.31,176.9,16437.0,177.05,177.11,176.31,176.9,16437.0
2023-08-25 10:30:00,177.04,178.32,176.99,178.22,35231.0,177.04,178.32,176.99,178.22,35231.0
2023-08-25 10:35:00,178.38,178.43,176.76,176.84,14539.0,178.38,178.43,176.76,176.84,14539.0
2023-08-25 10:40:00,176.86,177.23,176.01,176.19,7237.0,176.86,177.23,176.01,176.19,7237.0
2023-08-25 10:45:00,176.25,176.64,176.25,176.36,11455.0,176.25,176.64,176.25,176.36,11455.0
2023-08-25 10:50:00,176.5,176.69,176.26,176.34,7755.0,176.5,176.69,176.26,176.34,7755.0
2023-08-25 10:55:00,176.15,176.18,175.27,175.6,8587.0,176.15,176.18,175.27,175.6,8587.0
2023-08-25 11:00:00,175.65,175.86,175.57,175.69,7220.0,175.65,175.86,175.57,175.69,7220.0
2023-08-25 11:05:00,175.7,176.77,175.53,176.77,7671.0,175.7,176.77,175.53,176.77,7671.0
2023-08-25 11:10:00,176.76,177.04,176.52,177.03,29713.0,176.76,177.04,176.52,177.03,29713.0
2023-08-25 11:15:00,177.09,177.09,176.35,176.7,4568.0,177.09,177.09,176.35,176.7,4568.0
2023-08-25 11:20:00,176.59,176.88,176.47,176.59,6530.0,176.59,176.88,176.47,176.59,6530.0
2023-08-25 11:25:00,176.59,177.54,176.59,177.41,8605.0,176.59,177.54,176.59,177.41,8605.0
2023-08-25 11:30:00,177.41,177.41,176.62,176.74,7189.0,177.41,177.41,176.62,176.74,7189.0
2023-08-25 11:35:00,176.8,177.17,176.8,176.84,4249.0,176.8,177.17,176.8,176.84,4249.0
2023-08-25 11:40:00,176.84,177.18,176.65,177.1,13777.0,176.84,177.18,176.65,177.1,13777.0
2023-08-25 11:45:00,177.29,177.59,176.95,177.53,3500.0,177.29,177.59,176.95,177.53,3500.0
2023-08-25 11:50:00,177.48,177.49,177.06,177.2,7463.0,177.48,177.49,177.06,177.2,7463.0
2023-08-25 11:55:00,177.11,177.12,176.54,176.75,2897.0,177.11,177.12,176.54,176.75,2897.0
2023-08-25 12:00:00,176.83,177.44,176.83,177.33,3251.0,176.83,177.44,176.83,177.33,3251.0
2023-08-25 12:05:00,177.24,177.53,177.0,177.33,3307.0,177.24,177.53,177.0,177.33,3307.0
2023-08-25 12:10:00,177.21,177.44,177.1,177.44,3680.0,177.21,177.44,177.1,177.44,3680.0
2023-08-25 12:15:00,177.42,177.49,176.82,177.29,4345.0,177.42,177.49,176.82,177.29,4345.0
2023-08-25 12:20:00,177.13,177.87,177.1,177.87,4021.0,177.13,177.87,177.1,177.87,4021.0
2023-08-25 12:25:00,177.86,178.25,177.85,178.21,4856.0,177.86,178.25,177.85,178.21,4856.0
2023-08-25 12:30:00,178.27,178.3,177.59,177.87,3926.0,178.27,178.3,177.59,177.87,3926.0
2023-08-25 12:35:00,177.8,178.11,177.8,178.05,5226.0,177.8,178.11,177.8,178.05,5226.0
2023-08-25 12:40:00,177.96,178.19,177.85,178.17,2497.0,177.96,178.19,177.85,178.17,2497.0
2023-08-25 12:45:00,177.99,178.29,177.98,178.2,3467.0,177.99,178.29,177.98,178.2,3467.0
2023-08-25 12:50:00,178.06,178.14,177.57,177.64,3019.0,178.06,178.14,177.57,177.64,3019.0
2023-08-25 12:55:00,177.51,178.0,177.51,177.75,4601.0,177.51,178.0,177.51,177.75,4601.0
2023-08-25 13:00:00,177.75,177.84,177.61,177.61,1800.0,177.75,177.84,177.61,177.61,1800.0
2023-08-25 13:05:00,177.52,177.57,177.36,177.49,5178.0,177.52,177.57,177.36,177.49,5178.0
2023-08-25 13:10:00,177.4,177.69,177.23,177.69,5794.0,177.4,177.69,177.23,177.69,5794.0
2023-08-25 13:15:00,177.86,177.94,177.11,177.18,7064.0,177.86,177.94,177.11,177.18,7064.0
2023-08-25 13:20:00,177.25,177.42,176.98,177.26,4700.0,177.25,177.42,176.98,177.26,4700.0
2023-08-25 13:25:00,177.27,177.53,177.18,177.41,6392.0,177.27,177.53,177.18,177.41,6392.0
2023-08-25 13:30:00,177.28,177.34,177.08,177.28,3080.0,177.28,177.34,177.08,177.28,3080.0
2023-08-25 13:35:00,177.27,177.42,177.14,177.16,5028.0,177.27,177.42,177.14,177.16,5028.0
2023-08-25 13:40:00,177.21,177.54,177.21,177.38,8600.0,177.21,177.54,177.21,177.38,8600.0
2023-08-25 13:45:00,177.32,177.45,177.2,177.45,5456.0,177.32,177.45,177.2,177.45,5456.0
2023-08-25 13:50:00,177.47,177.75,177.47,177.75,2403.0,177.47,177.75,177.47,177.75,2403.0
2023-08-25 13:55:00,178.0,178.07,177.75,177.92,2800.0,178.0,178.07,177.75,177.92,2800.0
2023-08-25 14:00:00,177.88,178.06,177.84,178.05,3295.0,177.88,178.06,177.84,178.05,3295.0
2023-08-25 14:05:00,178.09,178.15,177.78,177.8,3586.0,178.09,178.15,177.78,177.8,3586.0
2023-08-25 14:10:00,177.74,178.05,177.74,177.9,4084.0,177.74,178.05,177.74,177.9,4084.0
2023-08-25 14:15:00,177.91,178.13,177.73,178.13,6559.0,177.91,178.13,177.73,178.13,6559.0
2023-08-25 14:20:00,178.2,178.39,178.05,178.05,4485.0,178.2,178.39,178.05,178.05,4485.0
2023-08-25 14:25:00,178.05,178.17,177.9,177.96,9645.0,178.05,178.17,177.9,177.96,9645.0
2023-08-25 14:30:00,177.99,178.13,177.87,178.02,14757.0,177.99,178.13,177.87,178.02,14757.0
2023-08-25 14:35:00,178.1,178.36,177.65,177.87,30652.0,178.1,178.36,177.65,177.87,30652.0
2023-08-25 14:40:00,177.94,178.1,177.82,177.95,4518.0,177.94,178.1,177.82,177.95,4518.0
2023-08-25 14:45:00,177.94,178.11,177.87,178.0,16215.0,177.94,178.11,177.87,178.0,16215.0
2023-08-25 14:50:00,178.03,178.11,177.78,177.93,9239.0,178.03,178.11,177.78,177.93,9239.0
2023-08-25 14:55:00,177.85,177.97,177.76,177.91,5875.0,177.85,177.97,177.76,177.91,5875.0
2023-08-25 15:00:00,178.0,178.09,177.69,178.03,12428.0,178.0,178.09,177.69,178.03,12428.0
2023-08-25 15:05:00,178.02,178.12,177.58,177.85,14824.0,178.02,178.12,177.58,177.85,14824.0
2023-08-25 15:10:00,177.84,177.98,177.63,177.73,4661.0,177.84,177.98,177.63,177.73,4661.0
2023-08-25 15:15:00,177.73,178.1,177.73,177.88,5484.0,177.73,178.1,177.73,177.88,5484.0
2023-08-25 15:20:00,177.9,178.1,177.87,178.07,7265.0,177.9,178.1,177.87,178.07,7265.0
2023-08-25 15:25:00,178.03,178.15,177.81,177.89,13289.0,178.03,178.15,177.81,177.89,13289.0
2023-08-25 15:30:00,177.96,178.07,177.84,177.94,8175.0,177.96,178.07,177.84,177.94,8175.0
2023-08-25 15:35:00,177.87,177.97,177.5,177.57,7837.0,177.87,177.97,177.5,177.57,7837.0
2023-08-25 15:40:00,177.56,177.87,177.41,177.87,9033.0,177.56,177.87,177.41,177.87,9033.0
2023-08-25 15:45:00,177.84,177.96,177.5,177.6,10981.0,177.84,177.96,177.5,177.6,10981.0
2023-08-25 15:50:00,177.58,177.74,177.26,177.43,48306.0,177.58,177.74,177.26,177.43,48306.0
2023-08-25 15:55:00,177.37,177.67,177.29,177.42,59445.0,177.37,177.67,177.29,177.42,59445.0
2023-08-28 09:30:00,177.99,179.12,177.74,178.46,21720.0,177.99,179.12,177.74,178.46,21720.0
2023-08-28 09:35:00,178.59,179.11,178.06,178.68,4085.0,178.59,179.11,178.06,178.68,4085.0
2023-08-28 09:40:00,178.91,179.26,178.34,179.24,4802.0,178.91,179.26,178.34,179.24,4802.0
2023-08-28 09:45:00,179.42,179.42,178.32,178.61,6355.0,179.42,179.42,178.32,178.61,6355.0
2023-08-28 09:50:00,178.61,178.73,177.5,178.08,5601.0,178.61,178.73,177.5,178.08,5601.0
2023-08-28 09:55:00,178.26,178.75,178.21,178.75,2598.0,178.26,178.75,178.21,178.75,2598.0
2023-08-28 10:00:00,178.84,179.05,177.93,178.28,9752.0,178.84,179.05,177.93,178.28,9752.0
2023-08-28 10:05:00,178.23,178.4,177.62,177.97,8124.0,178.23,178.4,177.62,177.97,8124.0
2023-08-28 10:10:00,177.7,177.96,177.09,177.56,14050.0,177.7,177.96,177.09,177.56,14050.0
2023-08-28 10:15:00,177.39,177.71,176.59,176.89,10460.0,177.39,177.71,176.59,176.89,10460.0
2023-08-28 10:20:00,177.0,177.45,176.87,177.45,4204.0,177.0,177.45,176.87,177.45,4204.0
2023-08-28 10:25:00,177.31,177.64,177.29,177.29,4252.0,177.31,177.64,177.29,177.29,4252.0
2023-08-28 10:30:00,177.28,177.28,176.71,176.75,6233.0,177.28,177.28,176.71,176.75,6233.0
2023-08-28 10:35:00,176.97,177.12,176.5,176.99,9787.0,176.97,177.12,176.5,176.99,9787.0
2023-08-28 10:40:00,176.93,177.44,176.64,177.2,9388.0,176.93,177.44,176.64,177.2,9388.0
2023-08-28 10:45:00,177.11,177.31,177.04,177.23,4484.0,177.11,177.31,177.04,177.23,4484.0
2023-08-28 10:50:00,177.15,177.45,176.61,176.62,6346.0,177.15,177.45,176.61,176.62,6346.0
2023-08-28 10:55:00,176.56,177.1,176.31,177.1,6612.0,176.56,177.1,176.31,177.1,6612.0
2023-08-28 11:00:00,177.07,177.07,176.67,176.75,7867.0,177.07,177.07,176.67,176.75,7867.0
2023-08-28 11:05:00,176.7,177.08,176.34,176.9,18574.0,176.7,177.08,176.34,176.9,18574.0
2023-08-28 11:10:00,176.92,177.61,176.92,177.34,10055.0,176.92,177.61,176.92,177.34,10055.0
2023-08-28 11:15:00,177.34,177.34,176.95,176.97,5773.0,177.34,177.34,176.95,176.97,5773.0
2023-08-28 11:20:00,176.98,177.25,176.85,176.96,6210.0,176.98,177.25,176.85,176.96,6210.0
2023-08-28 11:25:00,177.06,177.29,176.8,176.92,8905.0,177.06,177.29,176.8,176.92,8905.0
2023-08-28 11:30:00,176.92,177.03,176.71,176.89,11402.0,176.92,177.03,176.71,176.89,11402.0
2023-08-28 11:35:00,177.04,177.05,176.87,176.99,6591.0,177.04,177.05,176.87,176.99,6591.0
2023-08-28 11:40:00,177.0,177.09,176.43,176.52,12971.0,177.0,177.09,176.43,176.52,12971.0
2023-08-28 11:45:00,176.43,176.67,176.18,176.58,11492.0,176.43,176.67,176.18,176.58,11492.0
2023-08-28 11:50:00,176.66,176.93,176.49,176.88,3773.0,176.66,176.93,176.49,176.88,3773.0
2023-08-28 11:55:00,176.82,177.03,176.76,176.9,10298.0,176.82,177.03,176.76,176.9,10298.0
2023-08-28 12:00:00,176.85,176.94,176.73,176.8,1400.0,176.85,176.94,176.73,176.8,1400.0
2023-08-28 12:05:00,176.7,176.7,176.08,176.13,7904.0,176.7,176.7,176.08,176.13,7904.0
2023-08-28 12:10:00,176.1,176.19,175.8,176.1,11441.0,176.1,176.19,175.8,176.1,11441.0
2023-08-28 12:15:00,176.22,176.22,175.7,175.79,7044.0,176.22,176.22,175.7,175.79,7044.0
2023-08-28 12:20:00,175.72,175.73,175.05,175.09,7353.0,175.72,175.73,175.05,175.09,7353.0
2023-08-28 12:25:00,175.04,175.48,174.91,175.37,14074.0,175.04,175.48,174.91,175.37,14074.0
2023-08-28 12:30:00,175.45,175.52,174.94,175.36,10204.0,175.45,175.52,174.94,175.36,10204.0
2023-08-28 12:35:00,175.29,175.68,175.23,175.68,6514.0,175.29,175.68,175.23,175.68,6514.0
2023-08-28 12:40:00,175.87,176.47,175.61,176.42,53787.0,175.87,176.47,175.61,176.42,53787.0
2023-08-28 12:45:00,176.47,176.72,176.2,176.3,8620.0,176.47,176.72,176.2,176.3,8620.0
2023-08-28 12:50:00,176.36,176.47,176.25,176.46,2383.0,176.36,176.47,176.25,176.46,2383.0
2023-08-28 12:55:00,176.29,176.72,176.2,176.61,7611.0,176.29,176.72,176.2,176.61,7611.0
2023-08-28 13:00:00,176.62,176.62,176.16,176.55,5315.0,176.62,176.62,176.16,176.55,5315.0
2023-08-28 13:05:00,176.63,176.72,176.5,176.52,9125.0,176.63,176.72,176.5,176.52,9125.0
2023-08-28 13:10:00,176.79,176.81,176.46,176.5,2415.0,176.79,176.81,176.46,176.5,2415.0
2023-08-28 13:15:00,176.54,176.61,176.27,176.27,2308.0,176.54,176.61,176.27,176.27,2308.0
2023-08-28 13:20:00,176.57,176.8,176.5,176.65,2145.0,176.57,176.8,176.5,176.65,2145.0
2023-08-28 13:25:00,176.68,176.68,176.44,176.5,5203.0,176.68,176.68,176.44,176.5,5203.0
2023-08-28 13:30:00,176.53,176.61,176.23,176.36,4943.0,176.53,176.61,176.23,176.36,4943.0
2023-08-28 13:35:00,176.26,176.48,176.04,176.28,13045.0,176.26,176.48,176.04,176.28,13045.0
2023-08-28 13:40:00,176.23,176.28,176.17,176.2,961.0,176.23,176.28,176.17,176.2,961.0
2023-08-28 13:45:00,176.2,176.24,176.02,176.16,1900.0,176.2,176.24,176.02,176.16,1900.0
2023-08-28 13:50:00,176.12,176.16,175.88,175.89,3801.0,176.12,176.16,175.88,175.89,3801.0
2023-08-28 13:55:00,175.8,175.83,175.38,175.75,14747.0,175.8,175.83,175.38,175.75,14747.0
2023-08-28 14:00:00,175.79,176.11,175.76,176.11,5475.0,175.79,176.11,175.76,176.11,5475.0
2023-08-28 14:05:00,175.95,176.23,175.86,176.2,1637.0,175.95,176.23,175.86,176.2,1637.0
2023-08-28 14:10:00,176.28,176.28,175.99,176.13,6183.0,176.28,176.28,175.99,176.13,6183.0
2023-08-28 14:15:00,176.07,176.23,175.97,175.97,7121.0,176.07,176.23,175.97,175.97,7121.0
2023-08-28 14:20:00,176.0,176.3,176.0,176.22,1140.0,176.0,176.3,176.0,176.22,1140.0
2023-08-28 14:25:00,176.33,176.34,175.93,175.96,4273.0,176.33,176.34,175.93,175.96,4273.0
2023-08-28 14:30:00,176.0,176.18,175.85,176.16,9634.0,176.0,176.18,175.85,176.16,9634.0
2023-08-28 14:35:00,176.12,176.43,176.06,176.12,2672.0,176.12,176.43,176.06,176.12,2672.0
2023-08-28 14:40:00,176.12,176.15,175.91,175.96,2461.0,176.12,176.15,175.91,175.96,2461.0
2023-08-28 14:45:00,175.94,176.0,175.76,175.87,1732.0,175.94,176.0,175.76,175.87,1732.0
2023-08-28 14:50:00,176.02,176.04,175.87,175.94,1800.0,176.02,176.04,175.87,175.94,1800.0
2023-08-28 14:55:00,176.08,176.13,176.01,176.13,1355.0,176.08,176.13,176.01,176.13,1355.0
2023-08-28 15:00:00,176.13,176.2,176.0,176.0,2414.0,176.13,176.2,176.0,176.0,2414.0
2023-08-28 15:05:00,176.05,176.32,175.99,176.32,2246.0,176.05,176.32,175.99,176.32,2246.0
2023-08-28 15:10:00,176.18,176.18,175.8,175.81,7393.0,176.18,176.18,175.8,175.81,7393.0
2023-08-28 15:15:00,175.79,175.9,175.65,175.78,8297.0,175.79,175.9,175.65,175.78,8297.0
2023-08-28 15:20:00,175.68,175.75,175.56,175.69,5256.0,175.68,175.75,175.56,175.69,5256.0
2023-08-28 15:25:00,175.72,175.96,175.59,175.92,3493.0,175.72,175.96,175.59,175.92,3493.0
2023-08-28 15:30:00,175.86,176.17,175.78,176.16,8784.0,175.86,176.17,175.78,176.16,8784.0
2023-08-28 15:35:00,176.0,176.29,175.91,176.21,6661.0,176.0,176.29,175.91,176.21,6661.0
2023-08-28 15:40:00,176.25,176.37,176.03,176.2,13770.0,176.25,176.37,176.03,176.2,13770.0
2023-08-28 15:45:00,176.27,176.96,176.27,176.62,16816.0,176.27,176.96,176.27,176.62,16816.0
2023-08-28 15:50:00,176.73,176.82,176.51,176.8,27103.0,176.73,176.82,176.51,176.8,27103.0
2023-08-28 15:55:00,176.83,176.89,176.52,176.65,88893.0,176.83,176.89,176.52,176.65,88893.0
2023-08-29 09:30:00,176.65,176.76,175.57,176.31,15296.0,176.65,176.76,175.57,176.31,15296.0
2023-08-29 09:35:00,176.78,177.05,176.0,176.59,6719.0,176.78,177.05,176.0,176.59,6719.0
2023-08-29 09:40:00,176.59,177.35,176.55,177.08,4388.0,176.59,177.35,176.55,177.08,4388.0
2023-08-29 09:45:00,177.18,177.18,176.41,177.07,14570.0,177.18,177.18,176.41,177.07,14570.0
2023-08-29 09:50:00,176.92,176.92,176.36,176.54,7100.0,176.92,176.92,176.36,176.54,7100.0
2023-08-29 09:55:00,176.49,176.89,176.02,176.71,6254.0,176.49,176.89,176.02,176.71,6254.0
2023-08-29 10:00:00,176.93,178.13,176.92,178.0,49071.0,176.93,178.13,176.92,178.0,49071.0
2023-08-29 10:05:00,178.01,178.9,177.59,178.9,22413.0,178.01,178.9,177.59,178.9,22413.0
2023-08-29 10:10:00,178.92,179.32,178.85,178.92,10254.0,178.92,179.32,178.85,178.92,10254.0
2023-08-29 10:15:00,179.29,179.84,179.27,179.62,20902.0,179.29,179.84,179.27,179.62,20902.0
2023-08-29 10:20:00,179.75,180.67,179.75,180.55,21996.0,179.75,180.67,179.75,180.55,21996.0
2023-08-29 10:25:00,180.53,180.93,180.46,180.77,18256.0,180.53,180.93,180.46,180.77,18256.0
2023-08-29 10:30:00,180.7,181.0,180.58,180.85,9382.0,180.7,181.0,180.58,180.85,9382.0
2023-08-29 10:35:00,180.84,181.32,180.59,180.62,10727.0,180.84,181.32,180.59,180.62,10727.0
2023-08-29 10:40:00,180.66,180.92,180.61,180.65,5581.0,180.66,180.92,180.61,180.65,5581.0
2023-08-29 10:45:00,180.49,180.53,179.68,179.9,34327.0,180.49,180.53,179.68,179.9,34327.0
2023-08-29 10:50:00,179.99,180.41,179.99,180.05,4107.0,179.99,180.41,179.99,180.05,4107.0
2023-08-29 10:55:00,180.05,180.32,179.89,180.18,6864.0,180.05,180.32,179.89,180.18,6864.0
2023-08-29 11:00:00,180.28,180.29,179.7,179.78,4818.0,180.28,180.29,179.7,179.78,4818.0
2023-08-29 11:05:00,179.84,180.32,179.77,180.16,7524.0,179.84,180.32,179.77,180.16,7524.0
2023-08-29 11:10:00,180.12,180.25,179.88,179.91,4972.0,180.12,180.25,179.88,179.91,4972.0
2023-08-29 11:15:00,179.87,179.87,179.59,179.63,5804.0,179.87,179.87,179.59,179.63,5804.0
2023-08-29 11:20:00,179.68,179.76,179.42,179.54,3180.0,179.68,179.76,179.42,179.54,3180.0
2023-08-29 11:25:00,179.64,179.82,179.45,179.56,3348.0,179.64,179.82,179.45,179.56,3348.0
2023-08-29 11:30:00,179.45,179.68,179.27,179.46,5503.0,179.45,179.68,179.27,179.46,5503.0
2023-08-29 11:35:00,179.45,179.77,179.31,179.75,5004.0,179.45,179.77,179.31,179.75,5004.0
2023-08-29 11:40:00,179.82,180.39,179.8,180.28,11743.0,179.82,180.39,179.8,180.28,11743.0
2023-08-29 11:45:00,180.31,181.1,180.25,180.69,23270.0,180.31,181.1,180.25,180.69,23270.0
2023-08-29 11:50:00,180.7,180.97,180.55,180.7,7136.0,180.7,180.97,180.55,180.7,7136.0
2023-08-29 11:55:00,180.68,180.85,180.58,180.6,12762.0,180.68,180.85,180.58,180.6,12762.0
2023-08-29 12:00:00,180.65,180.65,180.25,180.39,3959.0,180.65,180.65,180.25,180.39,3959.0
2023-08-29 12:05:00,180.35,180.54,180.22,180.25,5591.0,180.35,180.54,180.22,180.25,5591.0
2023-08-29 12:10:00,180.32,180.87,180.32,180.73,9172.0,180.32,180.87,180.32,180.73,9172.0
2023-08-29 12:15:00,180.8,181.37,180.8,181.26,7975.0,180.8,181.37,180.8,181.26,7975.0
2023-08-29 12:20:00,181.22,181.54,181.22,181.5,5297.0,181.22,181.54,181.22,181.5,5297.0
2023-08-29 12:25:00,181.59,181.75,181.52,181.75,7424.0,181.59,181.75,181.52,181.75,7424.0
2023-08-29 12:30:00,181.75,182.33,181.69,181.85,15506.0,181.75,182.33,181.69,181.85,15506.0
2023-08-29 12:35:00,181.83,182.44,181.83,182.17,6095.0,181.83,182.44,181.83,182.17,6095.0
2023-08-29 12:40:00,182.15,182.75,182.07,182.53,10908.0,182.15,182.75,182.07,182.53,10908.0
2023-08-29 12:45:00,182.58,182.7,182.45,182.56,5926.0,182.58,182.7,182.45,182.56,5926.0
2023-08-29 12:50:00,182.63,182.63,182.04,182.49,5554.0,182.63,182.63,182.04,182.49,5554.0
2023-08-29 12:55:00,182.56,182.75,182.54,182.69,4971.0,182.56,182.75,182.54,182.69,4971.0
2023-08-29 13:00:00,182.66,182.75,181.93,182.22,16684.0,182.66,182.75,181.93,182.22,16684.0
2023-08-29 13:05:00,182.23,182.42,182.0,182.06,5018.0,182.23,182.42,182.0,182.06,5018.0
2023-08-29 13:10:00,182.02,182.15,181.89,182.12,9980.0,182.02,182.15,181.89,182.12,9980.0
2023-08-29 13:15:00,182.11,182.11,181.55,181.76,8878.0,182.11,182.11,181.55,181.76,8878.0
2023-08-29 13:20:00,181.8,181.92,181.49,181.85,7675.0,181.8,181.92,181.49,181.85,7675.0
2023-08-29 13:25:00,181.95,182.2,181.91,182.2,5164.0,181.95,182.2,181.91,182.2,5164.0
2023-08-29 13:30:00,182.33,182.47,182.0,182.18,3338.0,182.33,182.47,182.0,182.18,3338.0
2023-08-29 13:35:00,182.03,182.17,181.9,182.0,4137.0,182.03,182.17,181.9,182.0,4137.0
2023-08-29 13:40:00,182.06,182.15,181.96,182.15,8383.0,182.06,182.15,181.96,182.15,8383.0
2023-08-29 13:45:00,182.19,182.19,181.91,182.0,5867.0,182.19,182.19,181.91,182.0,5867.0
2023-08-29 13:50:00,181.97,182.42,181.97,182.41,19606.0,181.97,182.42,181.97,182.41,19606.0
2023-08-29 13:55:00,182.33,182.82,182.15,182.6,8448.0,182.33,182.82,182.15,182.6,8448.0
2023-08-29 14:00:00,182.61,182.83,182.61,182.69,5946.0,182.61,182.83,182.61,182.69,5946.0
2023-08-29 14:05:00,182.75,182.75,182.19,182.63,10776.0,182.75,182.75,182.19,182.63,10776.0
2023-08-29 14:10:00,182.47,182.54,182.29,182.4,8079.0,182.47,182.54,182.29,182.4,8079.0
2023-08-29 14:15:00,182.35,182.52,182.25,182.28,10468.0,182.35,182.52,182.25,182.28,10468.0
2023-08-29 14:20:00,182.25,182.42,181.96,181.96,7338.0,182.25,182.42,181.96,181.96,7338.0
2023-08-29 14:25:00,181.91,181.99,181.81,181.81,5577.0,181.91,181.99,181.81,181.81,5577.0
2023-08-29 14:30:00,181.85,182.02,181.85,181.88,3638.0,181.85,182.02,181.85,181.88,3638.0
2023-08-29 14:35:00,181.91,181.96,181.57,181.71,8441.0,181.91,181.96,181.57,181.71,8441.0
2023-08-29 14:40:00,181.66,181.78,181.53,181.54,4495.0,181.66,181.78,181.53,181.54,4495.0
2023-08-29 14:45:00,181.66,181.83,181.53,181.53,5940.0,181.66,181.83,181.53,181.53,5940.0
2023-08-29 14:50:00,181.47,181.47,181.17,181.19,2311.0,181.47,181.47,181.17,181.19,2311.0
2023-08-29 14:55:00,181.13,181.36,180.93,181.12,7009.0,181.13,181.36,180.93,181.12,7009.0
2023-08-29 15:00:00,181.11,181.27,181.0,181.09,4576.0,181.11,181.27,181.0,181.09,4576.0
2023-08-29 15:05:00,181.28,181.56,181.19,181.39,4389.0,181.28,181.56,181.19,181.39,4389.0
2023-08-29 15:10:00,181.54,181.54,181.28,181.43,8359.0,181.54,181.54,181.28,181.43,8359.0
2023-08-29 15:15:00,181.44,181.55,181.34,181.52,3667.0,181.44,181.55,181.34,181.52,3667.0
2023-08-29 15:20:00,181.5,181.51,181.23,181.5,7699.0,181.5,181.51,181.23,181.5,7699.0
2023-08-29 15:25:00,181.52,181.76,181.47,181.47,5716.0,181.52,181.76,181.47,181.47,5716.0
2023-08-29 15:30:00,181.47,181.54,180.78,180.98,19026.0,181.47,181.54,180.78,180.98,19026.0
2023-08-29 15:35:00,180.94,181.7,180.93,181.7,10134.0,180.94,181.7,180.93,181.7,10134.0
2023-08-29 15:40:00,181.62,181.63,181.35,181.43,6750.0,181.62,181.63,181.35,181.43,6750.0
2023-08-29 15:45:00,181.4,181.42,180.99,181.0,15207.0,181.4,181.42,180.99,181.0,15207.0
2023-08-29 15:50:00,181.05,181.29,180.68,181.24,38757.0,181.05,181.29,180.68,181.24,38757.0
2023-08-29 15:55:00,181.34,181.61,181.29,181.6,53015.0,181.34,181.61,181.29,181.6,53015.0
2023-08-30 09:30:00,181.06,183.3,181.06,183.11,24066.0,181.06,183.3,181.06,183.11,24066.0
2023-08-30 09:35:00,183.07,183.2,181.24,181.65,9370.0,183.07,183.2,181.24,181.65,9370.0
2023-08-30 09:40:00,181.51,181.95,181.28,181.7,3700.0,181.51,181.95,181.28,181.7,3700.0
2023-08-30 09:45:00,181.63,182.41,181.63,182.31,3200.0,181.63,182.41,181.63,182.31,3200.0
2023-08-30 09:50:00,182.09,182.17,181.51,181.8,6095.0,182.09,182.17,181.51,181.8,6095.0
2023-08-30 09:55:00,181.7,182.02,181.51,181.9,2151.0,181.7,182.02,181.51,181.9,2151.0
2023-08-30 10:00:00,181.69,182.69,181.53,182.49,8216.0,181.69,182.69,181.53,182.49,8216.0
2023-08-30 10:05:00,182.59,182.99,182.35,182.84,6396.0,182.59,182.99,182.35,182.84,6396.0
2023-08-30 10:10:00,182.83,183.59,182.76,183.4,17261.0,182.83,183.59,182.76,183.4,17261.0
2023-08-30 10:15:00,183.4,183.4,182.85,182.88,13777.0,183.4,183.4,182.85,182.88,13777.0
2023-08-30 10:20:00,182.81,182.81,182.11,182.17,8170.0,182.81,182.81,182.11,182.17,8170.0
2023-08-30 10:25:00,182.01,182.51,181.5,182.47,11801.0,182.01,182.51,181.5,182.47,11801.0
2023-08-30 10:30:00,182.22,183.42,182.22,183.31,6367.0,182.22,183.42,182.22,183.31,6367.0
2023-08-30 10:35:00,183.31,183.77,182.99,183.76,6545.0,183.31,183.77,182.99,183.76,6545.0
2023-08-30 10:40:00,183.6,184.02,183.42,183.42,12356.0,183.6,184.02,183.42,183.42,12356.0
2023-08-30 10:45:00,183.44,183.83,183.28,183.7,7696.0,183.44,183.83,183.28,183.7,7696.0
2023-08-30 10:50:00,183.64,184.0,183.5,184.0,4787.0,183.64,184.0,183.5,184.0,4787.0
2023-08-30 10:55:00,183.96,184.5,183.93,184.19,7327.0,183.96,184.5,183.93,184.19,7327.0
2023-08-30 11:00:00,184.33,184.95,184.33,184.61,15914.0,184.33,184.95,184.33,184.61,15914.0
2023-08-30 11:05:00,184.69,185.09,184.69,185.05,20530.0,184.69,185.09,184.69,185.05,20530.0
2023-08-30 11:10:00,185.03,185.5,184.89,185.45,9943.0,185.03,185.5,184.89,185.45,9943.0
2023-08-30 11:15:00,185.35,185.61,185.19,185.55,9452.0,185.35,185.61,185.19,185.55,9452.0
2023-08-30 11:20:00,185.58,186.33,185.58,185.92,28032.0,185.58,186.33,185.58,185.92,28032.0
2023-08-30 11:25:00,186.0,186.17,185.36,185.37,10714.0,186.0,186.17,185.36,185.37,10714.0
2023-08-30 11:30:00,185.5,186.45,185.5,186.25,17429.0,185.5,186.45,185.5,186.25,17429.0
2023-08-30 11:35:00,186.22,186.68,185.96,186.27,11064.0,186.22,186.68,185.96,186.27,11064.0
2023-08-30 11:40:00,186.31,186.42,185.55,185.66,7451.0,186.31,186.42,185.55,185.66,7451.0
2023-08-30 11:45:00,185.64,186.29,185.62,186.06,7714.0,185.64,186.29,185.62,186.06,7714.0
2023-08-30 11:50:00,185.99,186.4,185.86,186.13,4536.0,185.99,186.4,185.86,186.13,4536.0
2023-08-30 11:55:00,186.1,186.27,185.77,186.08,6129.0,186.1,186.27,185.77,186.08,6129.0
2023-08-30 12:00:00,186.08,186.08,185.77,185.84,2800.0,186.08,186.08,185.77,185.84,2800.0
2023-08-30 12:05:00,185.98,186.1,185.86,186.1,2929.0,185.98,186.1,185.86,186.1,2929.0
2023-08-30 12:10:00,186.09,186.16,185.76,185.84,4481.0,186.09,186.16,185.76,185.84,4481.0
2023-08-30 12:15:00,185.81,186.11,185.64,185.78,6312.0,185.81,186.11,185.64,185.78,6312.0
2023-08-30 12:20:00,185.78,185.81,185.47,185.62,4289.0,185.78,185.81,185.47,185.62,4289.0
2023-08-30 12:25:00,185.64,185.91,185.58,185.91,4652.0,185.64,185.91,185.58,185.91,4652.0
2023-08-30 12:30:00,185.95,186.1,185.92,186.0,2734.0,185.95,186.1,185.92,186.0,2734.0
2023-08-30 12:35:00,186.01,186.16,185.82,185.97,8289.0,186.01,186.16,185.82,185.97,8289.0
2023-08-30 12:40:00,185.89,186.56,185.85,186.44,9611.0,185.89,186.56,185.85,186.44,9611.0
2023-08-30 12:45:00,186.49,186.79,186.36,186.77,6909.0,186.49,186.79,186.36,186.77,6909.0
2023-08-30 12:50:00,186.7,186.71,186.46,186.48,3438.0,186.7,186.71,186.46,186.48,3438.0
2023-08-30 12:55:00,186.47,186.63,186.37,186.46,9259.0,186.47,186.63,186.37,186.46,9259.0
2023-08-30 13:00:00,186.53,186.54,186.34,186.46,1800.0,186.53,186.54,186.34,186.46,1800.0
2023-08-30 13:05:00,186.52,186.65,186.35,186.57,7038.0,186.52,186.65,186.35,186.57,7038.0
2023-08-30 13:10:00,186.56,186.6,186.42,186.54,3328.0,186.56,186.6,186.42,186.54,3328.0
2023-08-30 13:15:00,186.46,186.59,186.13,186.3,9360.0,186.46,186.59,186.13,186.3,9360.0
2023-08-30 13:20:00,186.25,186.43,185.96,186.41,4456.0,186.25,186.43,185.96,186.41,4456.0
2023-08-30 13:25:00,186.45,186.9,186.43,186.8,5220.0,186.45,186.9,186.43,186.8,5220.0
2023-08-30 13:30:00,186.67,186.73,186.36,186.53,10193.0,186.67,186.73,186.36,186.53,10193.0
2023-08-30 13:35:00,186.57,186.57,186.09,186.42,6105.0,186.57,186.57,186.09,186.42,6105.0
2023-08-30 13:40:00,186.46,186.53,186.26,186.53,4738.0,186.46,186.53,186.26,186.53,4738.0
2023-08-30 13:45:00,186.55,186.6,186.33,186.35,10039.0,186.55,186.6,186.33,186.35,10039.0
2023-08-30 13:50:00,186.4,186.4,185.81,185.81,4700.0,186.4,186.4,185.81,185.81,4700.0
2023-08-30 13:55:00,185.82,185.82,185.19,185.29,12512.0,185.82,185.82,185.19,185.29,12512.0
2023-08-30 14:00:00,185.26,185.41,185.1,185.23,22788.0,185.26,185.41,185.1,185.23,22788.0
2023-08-30 14:05:00,185.15,185.2,184.75,184.78,6543.0,185.15,185.2,184.75,184.78,6543.0
2023-08-30 14:10:00,184.75,184.75,184.36,184.54,4678.0,184.75,184.75,184.36,184.54,4678.0
2023-08-30 14:15:00,184.54,184.54,184.03,184.11,3627.0,184.54,184.54,184.03,184.11,3627.0
2023-08-30 14:20:00,184.12,184.7,184.12,184.7,5302.0,184.12,184.7,184.12,184.7,5302.0
2023-08-30 14:25:00,184.49,184.56,184.3,184.41,2086.0,184.49,184.56,184.3,184.41,2086.0
2023-08-30 14:30:00,184.2,184.2,183.98,184.04,2829.0,184.2,184.2,183.98,184.04,2829.0
2023-08-30 14:35:00,184.0,184.38,183.9,184.25,4624.0,184.0,184.38,183.9,184.25,4624.0
2023-08-30 14:40:00,184.24,184.48,184.18,184.28,4827.0,184.24,184.48,184.18,184.28,4827.0
2023-08-30 14:45:00,184.23,184.26,184.02,184.15,6644.0,184.23,184.26,184.02,184.15,6644.0
2023-08-30 14:50:00,184.16,184.16,183.76,183.84,6497.0,184.16,184.16,183.76,183.84,6497.0
2023-08-30 14:55:00,183.85,184.19,183.8,184.06,3993.0,183.85,184.19,183.8,184.06,3993.0
2023-08-30 15:00:00,183.97,184.12,183.75,183.85,3893.0,183.97,184.12,183.75,183.85,3893.0
2023-08-30 15:05:00,183.95,184.14,183.94,183.96,6249.0,183.95,184.14,183.94,183.96,6249.0
2023-08-30 15:10:00,183.93,184.41,183.88,184.37,12172.0,183.93,184.41,183.88,184.37,12172.0
2023-08-30 15:15:00,184.4,184.63,184.25,184.6,8806.0,184.4,184.63,184.25,184.6,8806.0
2023-08-30 15:20:00,184.55,184.64,184.24,184.48,5879.0,184.55,184.64,184.24,184.48,5879.0
2023-08-30 15:25:00,184.37,184.44,184.25,184.4,6690.0,184.37,184.44,184.25,184.4,6690.0
2023-08-30 15:30:00,184.47,184.65,184.43,184.57,7398.0,184.47,184.65,184.43,184.57,7398.0
2023-08-30 15:35:00,184.56,184.91,184.55,184.64,6000.0,184.56,184.91,184.55,184.64,6000.0
2023-08-30 15:40:00,184.59,184.62,184.36,184.62,8569.0,184.59,184.62,184.36,184.62,8569.0
2023-08-30 15:45:00,184.63,185.11,184.59,184.85,14778.0,184.63,185.11,184.59,184.85,14778.0
2023-08-30 15:50:00,184.71,184.88,184.65,184.77,29163.0,184.71,184.88,184.65,184.77,29163.0
2023-08-30 15:55:00,184.78,185.05,184.73,184.96,67357.0,184.78,185.05,184.73,184.96,67357.0
2023-08-31 09:30:00,186.01,189.56,185.91,188.2,56517.0,186.01,189.56,185.91,188.2,56517.0
2023-08-31 09:35:00,188.02,189.03,187.5,188.96,42872.0,188.02,189.03,187.5,188.96,42872.0
2023-08-31 09:40:00,188.89,189.0,187.82,188.54,12797.0,188.89,189.0,187.82,188.54,12797.0
2023-08-31 09:45:00,188.6,189.73,188.59,189.57,18000.0,188.6,189.73,188.59,189.57,18000.0
2023-08-31 09:50:00,189.65,189.68,188.26,189.11,22279.0,189.65,189.68,188.26,189.11,22279.0
2023-08-31 09:55:00,189.13,189.13,188.3,188.69,11121.0,189.13,189.13,188.3,188.69,11121.0
2023-08-31 10:00:00,188.53,190.16,188.41,189.85,14609.0,188.53,190.16,188.41,189.85,14609.0
2023-08-31 10:05:00,189.86,190.21,188.78,188.78,29560.0,189.86,190.21,188.78,188.78,29560.0
2023-08-31 10:10:00,188.74,188.9,188.08,188.65,11978.0,188.74,188.9,188.08,188.65,11978.0
2023-08-31 10:15:00,188.77,188.99,188.48,188.84,9419.0,188.77,188.99,188.48,188.84,9419.0
2023-08-31 10:20:00,188.78,189.33,188.71,189.33,6694.0,188.78,189.33,188.71,189.33,6694.0
2023-08-31 10:25:00,189.25,189.83,189.21,189.74,18731.0,189.25,189.83,189.21,189.74,18731.0
2023-08-31 10:30:00,189.63,189.76,189.15,189.75,18988.0,189.63,189.76,189.15,189.75,18988.0
2023-08-31 10:35:00,189.8,190.42,189.79,190.09,10426.0,189.8,190.42,189.79,190.09,10426.0
2023-08-31 10:40:00,190.1,190.39,189.98,190.03,10468.0,190.1,190.39,189.98,190.03,10468.0
2023-08-31 10:45:00,189.99,190.42,189.9,190.12,9145.0,189.99,190.42,189.9,190.12,9145.0
2023-08-31 10:50:00,190.08,190.14,189.32,189.57,19881.0,190.08,190.14,189.32,189.57,19881.0
2023-08-31 10:55:00,189.61,189.62,189.35,189.43,5941.0,189.61,189.62,189.35,189.43,5941.0
2023-08-31 11:00:00,189.44,189.77,189.41,189.66,7255.0,189.44,189.77,189.41,189.66,7255.0
2023-08-31 11:05:00,189.69,190.2,189.69,189.96,9380.0,189.69,190.2,189.69,189.96,9380.0
2023-08-31 11:10:00,190.06,190.24,189.81,189.81,9556.0,190.06,190.24,189.81,189.81,9556.0
2023-08-31 11:15:00,189.62,189.89,189.62,189.84,4464.0,189.62,189.89,189.62,189.84,4464.0
2023-08-31 11:20:00,189.84,189.84,189.39,189.46,7921.0,189.84,189.84,189.39,189.46,7921.0
2023-08-31 11:25:00,189.5,189.5,188.74,188.89,7657.0,189.5,189.5,188.74,188.89,7657.0
2023-08-31 11:30:00,188.99,189.05,188.4,188.61,11221.0,188.99,189.05,188.4,188.61,11221.0
2023-08-31 11:35:00,188.68,188.98,188.45,188.98,3911.0,188.68,188.98,188.45,188.98,3911.0
2023-08-31 11:40:00,188.98,188.98,188.48,188.75,3614.0,188.98,188.98,188.48,188.75,3614.0
2023-08-31 11:45:00,188.74,189.16,188.74,189.03,7500.0,188.74,189.16,188.74,189.03,7500.0
2023-08-31 11:50:00,189.06,189.22,188.66,188.76,5262.0,189.06,189.22,188.66,188.76,5262.0
2023-08-31 11:55:00,188.74,189.18,188.34,189.09,14585.0,188.74,189.18,188.34,189.09,14585.0
2023-08-31 12:00:00,189.14,189.56,189.14,189.52,6335.0,189.14,189.56,189.14,189.52,6335.0
2023-08-31 12:05:00,189.51,189.7,189.36,189.67,4416.0,189.51,189.7,189.36,189.67,4416.0
2023-08-31 12:10:00,189.68,189.86,189.5,189.5,7696.0,189.68,189.86,189.5,189.5,7696.0
2023-08-31 12:15:00,189.43,189.45,189.19,189.24,6591.0,189.43,189.45,189.19,189.24,6591.0
2023-08-31 12:20:00,189.06,189.07,188.41,188.6,6723.0,189.06,189.07,188.41,188.6,6723.0
2023-08-31 12:25:00,188.57,188.78,188.56,188.75,5699.0,188.57,188.78,188.56,188.75,5699.0
2023-08-31 12:30:00,188.74,188.84,188.09,188.09,7900.0,188.74,188.84,188.09,188.09,7900.0
2023-08-31 12:35:00,188.06,188.85,188.06,188.68,6204.0,188.06,188.85,188.06,188.68,6204.0
2023-08-31 12:40:00,188.68,188.96,188.46,188.55,6064.0,188.68,188.96,188.46,188.55,6064.0
2023-08-31 12:45:00,188.55,188.55,188.27,188.38,7818.0,188.55,188.55,188.27,188.38,7818.0
2023-08-31 12:50:00,188.37,188.86,188.37,188.71,11393.0,188.37,188.86,188.37,188.71,11393.0
2023-08-31 12:55:00,188.78,188.78,188.5,188.75,5359.0,188.78,188.78,188.5,188.75,5359.0
2023-08-31 13:00:00,188.78,188.83,188.58,188.58,4563.0,188.78,188.83,188.58,188.58,4563.0
2023-08-31 13:05:00,188.59,188.59,188.23,188.36,6635.0,188.59,188.59,188.23,188.36,6635.0
2023-08-31 13:10:00,188.38,188.46,188.27,188.3,4344.0,188.38,188.46,188.27,188.3,4344.0
2023-08-31 13:15:00,188.39,188.93,188.39,188.9,4563.0,188.39,188.93,188.39,188.9,4563.0
2023-08-31 13:20:00,188.96,189.22,188.82,189.22,4288.0,188.96,189.22,188.82,189.22,4288.0
2023-08-31 13:25:00,189.24,189.64,189.19,189.38,12688.0,189.24,189.64,189.19,189.38,12688.0
2023-08-31 13:30:00,189.4,189.5,189.14,189.5,10619.0,189.4,189.5,189.14,189.5,10619.0
2023-08-31 13:35:00,189.5,189.59,189.1,189.35,6407.0,189.5,189.59,189.1,189.35,6407.0
2023-08-31 13:40:00,189.25,189.36,189.15,189.2,6363.0,189.25,189.36,189.15,189.2,6363.0
2023-08-31 13:45:00,189.2,189.24,189.08,189.23,4750.0,189.2,189.24,189.08,189.23,4750.0
2023-08-31 13:50:00,189.22,189.29,189.14,189.27,3214.0,189.22,189.29,189.14,189.27,3214.0
2023-08-31 13:55:00,189.31,189.31,188.95,189.25,6981.0,189.31,189.31,188.95,189.25,6981.0
2023-08-31 14:00:00,189.33,189.7,189.33,189.59,5068.0,189.33,189.7,189.33,189.59,5068.0
2023-08-31 14:05:00,189.59,190.15,189.58,190.14,6505.0,189.59,190.15,189.58,190.14,6505.0
2023-08-31 14:10:00,190.1,190.26,190.07,190.23,4110.0,190.1,190.26,190.07,190.23,4110.0
2023-08-31 14:15:00,190.26,190.56,190.19,190.4,8701.0,190.26,190.56,190.19,190.4,8701.0
2023-08-31 14:20:00,190.37,190.64,190.29,190.61,8685.0,190.37,190.64,190.29,190.61,8685.0
2023-08-31 14:25:00,190.64,190.8,190.4,190.49,9089.0,190.64,190.8,190.4,190.49,9089.0
2023-08-31 14:30:00,190.6,190.69,190.34,190.39,5344.0,190.6,190.69,190.34,190.39,5344.0
2023-08-31 14:35:00,190.38,190.46,190.15,190.38,5090.0,190.38,190.46,190.15,190.38,5090.0
2023-08-31 14:40:00,190.23,190.45,190.23,190.25,5324.0,190.23,190.45,190.23,190.25,5324.0
2023-08-31 14:45:00,190.32,190.77,190.32,190.7,10276.0,190.32,190.77,190.32,190.7,10276.0
2023-08-31 14:50:00,190.64,190.65,189.88,189.97,4696.0,190.64,190.65,189.88,189.97,4696.0
2023-08-31 14:55:00,189.89,190.23,189.83,189.97,5810.0,189.89,190.23,189.83,189.97,5810.0
2023-08-31 15:00:00,190.09,190.59,190.09,190.31,13386.0,190.09,190.59,190.09,190.31,13386.0
2023-08-31 15:05:00,190.19,190.88,190.16,190.88,11316.0,190.19,190.88,190.16,190.88,11316.0
2023-08-31 15:10:00,190.79,190.94,190.52,190.8,11481.0,190.79,190.94,190.52,190.8,11481.0
2023-08-31 15:15:00,190.9,190.9,190.33,190.55,19225.0,190.9,190.9,190.33,190.55,19225.0
2023-08-31 15:20:00,190.59,190.93,190.51,190.86,10916.0,190.59,190.93,190.51,190.86,10916.0
2023-08-31 15:25:00,190.84,190.86,190.48,190.59,8656.0,190.84,190.86,190.48,190.59,8656.0
2023-08-31 15:30:00,190.62,190.91,190.58,190.85,12637.0,190.62,190.91,190.58,190.85,12637.0
2023-08-31 15:35:00,190.83,190.89,190.31,190.47,15925.0,190.83,190.89,190.31,190.47,15925.0
2023-08-31 15:40:00,190.47,190.6,190.15,190.33,20708.0,190.47,190.6,190.15,190.33,20708.0
2023-08-31 15:45:00,190.34,190.88,190.29,190.34,30349.0,190.34,190.88,190.29,190.34,30349.0
2023-08-31 15:50:00,190.41,190.63,190.0,190.06,67491.0,190.41,190.63,190.0,190.06,67491.0
2023-08-31 15:55:00,189.8,189.97,189.12,189.12,141913.0,189.8,189.97,189.12,189.12,141913.0
2023-09-01 09:30:00,190.98,193.48,190.98,191.97,52972.0,190.98,193.48,190.98,191.97,52972.0
2023-09-01 09:35:00,191.75,192.12,190.78,191.92,11939.0,191.75,192.12,190.78,191.92,11939.0
2023-09-01 09:40:00,191.69,191.91,190.44,191.91,9818.0,191.69,191.91,190.44,191.91,9818.0
2023-09-01 09:45:00,191.79,191.79,189.33,189.86,18414.0,191.79,191.79,189.33,189.86,18414.0
2023-09-01 09:50:00,189.7,190.14,189.01,189.4,11332.0,189.7,190.14,189.01,189.4,11332.0
2023-09-01 09:55:00,189.28,189.36,188.24,188.82,10270.0,189.28,189.36,188.24,188.82,10270.0
2023-09-01 10:00:00,188.7,188.7,187.56,188.54,14168.0,188.7,188.7,187.56,188.54,14168.0
2023-09-01 10:05:00,188.56,189.15,188.33,188.6,12696.0,188.56,189.15,188.33,188.6,12696.0
2023-09-01 10:10:00,188.6,188.91,188.35,188.36,10573.0,188.6,188.91,188.35,188.36,10573.0
2023-09-01 10:15:00,188.31,188.45,187.81,188.32,12219.0,188.31,188.45,187.81,188.32,12219.0
2023-09-01 10:20:00,188.34,188.34,187.51,187.58,15164.0,188.34,188.34,187.51,187.58,15164.0
2023-09-01 10:25:00,187.58,187.69,187.12,187.58,17862.0,187.58,187.69,187.12,187.58,17862.0
2023-09-01 10:30:00,187.51,187.78,186.16,186.41,30304.0,187.51,187.78,186.16,186.41,30304.0
2023-09-01 10:35:00,186.33,186.62,185.79,186.0,40547.0,186.33,186.62,185.79,186.0,40547.0
2023-09-01 10:40:00,186.0,186.0,185.22,185.61,23142.0,186.0,186.0,185.22,185.61,23142.0
2023-09-01 10:45:00,185.63,185.65,184.61,184.73,18135.0,185.63,185.65,184.61,184.73,18135.0
2023-09-01 10:50:00,184.76,185.0,184.45,184.5,14955.0,184.76,185.0,184.45,184.5,14955.0
2023-09-01 10:55:00,184.42,184.86,184.1,184.79,25745.0,184.42,184.86,184.1,184.79,25745.0
2023-09-01 11:00:00,184.86,185.4,184.56,184.72,35061.0,184.86,185.4,184.56,184.72,35061.0
2023-09-01 11:05:00,184.72,184.93,183.89,184.05,12279.0,184.72,184.93,183.89,184.05,12279.0
2023-09-01 11:10:00,183.96,184.52,183.96,184.52,14673.0,183.96,184.52,183.96,184.52,14673.0
2023-09-01 11:15:00,184.41,184.99,184.34,184.59,21522.0,184.41,184.99,184.34,184.59,21522.0
2023-09-01 11:20:00,184.68,184.77,184.21,184.47,14360.0,184.68,184.77,184.21,184.47,14360.0
2023-09-01 11:25:00,184.48,185.11,184.3,184.77,42861.0,184.48,185.11,184.3,184.77,42861.0
2023-09-01 11:30:00,184.78,185.9,184.75,185.48,28121.0,184.78,185.9,184.75,185.48,28121.0
2023-09-01 11:35:00,185.42,185.42,184.23,184.36,13523.0,185.42,185.42,184.23,184.36,13523.0
2023-09-01 11:40:00,184.39,184.5,184.05,184.17,18115.0,184.39,184.5,184.05,184.17,18115.0
2023-09-01 11:45:00,184.19,184.19,183.74,183.96,24071.0,184.19,184.19,183.74,183.96,24071.0
2023-09-01 11:50:00,183.94,184.16,183.74,184.16,4452.0,183.94,184.16,183.74,184.16,4452.0
2023-09-01 11:55:00,184.06,184.08,183.64,184.01,6025.0,184.06,184.08,183.64,184.01,6025.0
2023-09-01 12:00:00,184.15,184.16,183.8,183.87,7084.0,184.15,184.16,183.8,183.87,7084.0
2023-09-01 12:05:00,184.05,184.44,184.05,184.23,5594.0,184.05,184.44,184.05,184.23,5594.0
2023-09-01 12:10:00,184.34,184.39,183.97,184.1,4759.0,184.34,184.39,183.97,184.1,4759.0
2023-09-01 12:15:00,184.1,184.1,183.78,183.78,4946.0,184.1,184.1,183.78,183.78,4946.0
2023-09-01 12:20:00,183.8,184.03,183.71,183.94,10750.0,183.8,184.03,183.71,183.94,10750.0
2023-09-01 12:25:00,183.95,184.03,183.67,183.67,7718.0,183.95,184.03,183.67,183.67,7718.0
2023-09-01 12:30:00,183.72,184.5,183.66,184.33,16591.0,183.72,184.5,183.66,184.33,16591.0
2023-09-01 12:35:00,184.33,185.26,184.19,185.19,18297.0,184.33,185.26,184.19,185.19,18297.0
2023-09-01 12:40:00,185.11,185.7,184.74,185.67,14317.0,185.11,185.7,184.74,185.67,14317.0
2023-09-01 12:45:00,185.69,185.75,185.32,185.72,17805.0,185.69,185.75,185.32,185.72,17805.0
2023-09-01 12:50:00,185.71,186.17,185.65,186.15,26935.0,185.71,186.17,185.65,186.15,26935.0
2023-09-01 12:55:00,186.07,186.34,185.85,186.16,11405.0,186.07,186.34,185.85,186.16,11405.0
2023-09-01 13:00:00,186.07,186.54,185.89,186.54,12025.0,186.07,186.54,185.89,186.54,12025.0
2023-09-01 13:05:00,186.31,186.7,185.92,186.37,14685.0,186.31,186.7,185.92,186.37,14685.0
2023-09-01 13:10:00,186.38,187.07,186.32,187.07,8048.0,186.38,187.07,186.32,187.07,8048.0
2023-09-01 13:15:00,187.03,187.07,186.24,186.37,4527.0,187.03,187.07,186.24,186.37,4527.0
2023-09-01 13:20:00,186.38,186.53,185.99,186.03,7814.0,186.38,186.53,185.99,186.03,7814.0
2023-09-01 13:25:00,185.94,186.03,185.2,185.2,11175.0,185.94,186.03,185.2,185.2,11175.0
2023-09-01 13:30:00,185.39,185.56,185.01,185.17,4649.0,185.39,185.56,185.01,185.17,4649.0
2023-09-01 13:35:00,185.06,185.54,185.06,185.51,5896.0,185.06,185.54,185.06,185.51,5896.0
2023-09-01 13:40:00,185.46,185.52,185.06,185.06,7441.0,185.46,185.52,185.06,185.06,7441.0
2023-09-01 13:45:00,185.02,185.36,184.92,185.31,9492.0,185.02,185.36,184.92,185.31,9492.0
2023-09-01 13:50:00,185.36,185.5,185.17,185.43,5087.0,185.36,185.5,185.17,185.43,5087.0
2023-09-01 13:55:00,185.43,185.63,185.2,185.2,12863.0,185.43,185.63,185.2,185.2,12863.0
2023-09-01 14:00:00,185.16,185.51,185.04,185.51,9281.0,185.16,185.51,185.04,185.51,9281.0
2023-09-01 14:05:00,185.43,185.52,185.24,185.27,9807.0,185.43,185.52,185.24,185.27,9807.0
2023-09-01 14:10:00,185.31,185.54,185.27,185.47,7741.0,185.31,185.54,185.27,185.47,7741.0
2023-09-01 14:15:00,185.47,185.79,185.34,185.34,5523.0,185.47,185.79,185.34,185.34,5523.0
2023-09-01 14:20:00,185.31,185.33,185.11,185.28,14328.0,185.31,185.33,185.11,185.28,14328.0
2023-09-01 14:25:00,185.34,185.36,184.96,185.17,11727.0,185.34,185.36,184.96,185.17,11727.0
2023-09-01 14:30:00,185.15,185.45,185.01,185.03,4304.0,185.15,185.45,185.01,185.03,4304.0
2023-09-01 14:35:00,185.06,185.5,185.06,185.5,7273.0,185.06,185.5,185.06,185.5,7273.0
2023-09-01 14:40:00,185.41,185.52,185.31,185.37,6021.0,185.41,185.52,185.31,185.37,6021.0
2023-09-01 14:45:00,185.29,185.4,185.28,185.28,1900.0,185.29,185.4,185.28,185.28,1900.0
2023-09-01 14:50:00,185.24,185.29,185.12,185.18,3502.0,185.24,185.29,185.12,185.18,3502.0
2023-09-01 14:55:00,185.18,185.28,185.1,185.25,5640.0,185.18,185.28,185.1,185.25,5640.0
2023-09-01 15:00:00,185.12,185.25,185.0,185.13,8991.0,185.12,185.25,185.0,185.13,8991.0
2023-09-01 15:05:00,185.13,185.18,184.83,185.09,14077.0,185.13,185.18,184.83,185.09,14077.0
2023-09-01 15:10:00,185.09,185.97,185.05,185.77,11667.0,185.09,185.97,185.05,185.77,11667.0
2023-09-01 15:15:00,185.8,185.93,185.64,185.77,5792.0,185.8,185.93,185.64,185.77,5792.0
2023-09-01 15:20:00,185.78,185.86,185.42,185.5,6741.0,185.78,185.86,185.42,185.5,6741.0
2023-09-01 15:25:00,185.46,185.52,185.22,185.42,11165.0,185.46,185.52,185.22,185.42,11165.0
2023-09-01 15:30:00,185.38,185.58,185.22,185.51,13738.0,185.38,185.58,185.22,185.51,13738.0
2023-09-01 15:35:00,185.49,185.86,185.36,185.86,18172.0,185.49,185.86,185.36,185.86,18172.0
2023-09-01 15:40:00,185.87,186.01,185.74,186.01,12918.0,185.87,186.01,185.74,186.01,12918.0
2023-09-01 15:45:00,185.94,185.94,185.55,185.88,22353.0,185.94,185.94,185.55,185.88,22353.0
2023-09-01 15:50:00,185.92,186.62,185.84,186.56,52729.0,185.92,186.62,185.84,186.56,52729.0
2023-09-01 15:55:00,186.58,186.68,186.22,186.37,74785.0,186.58,186.68,186.22,186.37,74785.0
2023-09-05 09:30:00,183.9,184.89,183.57,183.65,34220.0,183.9,184.89,183.57,183.65,34220.0
2023-09-05 09:35:00,183.7,185.25,182.61,185.25,25742.0,183.7,185.25,182.61,185.25,25742.0
2023-09-05 09:40:00,185.01,186.15,184.71,184.78,11674.0,185.01,186.15,184.71,184.78,11674.0
2023-09-05 09:45:00,184.41,186.74,184.41,186.48,9936.0,184.41,186.74,184.41,186.48,9936.0
2023-09-05 09:50:00,186.38,186.61,185.09,185.34,12895.0,186.38,186.61,185.09,185.34,12895.0
2023-09-05 09:55:00,185.08,185.22,184.35,184.5,5545.0,185.08,185.22,184.35,184.5,5545.0
2023-09-05 10:00:00,184.35,184.46,183.26,183.75,14267.0,184.35,184.46,183.26,183.75,14267.0
2023-09-05 10:05:00,183.78,184.71,183.35,184.69,14184.0,183.78,184.71,183.35,184.69,14184.0
2023-09-05 10:10:00,184.56,185.6,184.56,185.39,19441.0,184.56,185.6,184.56,185.39,19441.0
2023-09-05 10:15:00,185.34,186.62,185.11,186.56,18241.0,185.34,186.62,185.11,186.56,18241.0
2023-09-05 10:20:00,186.57,186.65,186.06,186.53,11522.0,186.57,186.65,186.06,186.53,11522.0
2023-09-05 10:25:00,186.5,186.7,185.52,185.63,8196.0,186.5,186.7,185.52,185.63,8196.0
2023-09-05 10:30:00,185.63,185.85,185.34,185.49,8093.0,185.63,185.85,185.34,185.49,8093.0
2023-09-05 10:35:00,185.36,185.65,185.16,185.48,4094.0,185.36,185.65,185.16,185.48,4094.0
2023-09-05 10:40:00,185.55,186.27,185.55,185.9,9196.0,185.55,186.27,185.55,185.9,9196.0
2023-09-05 10:45:00,185.76,186.57,185.57,186.43,12882.0,185.76,186.57,185.57,186.43,12882.0
2023-09-05 10:50:00,186.3,187.29,186.3,186.86,12659.0,186.3,187.29,186.3,186.86,12659.0
2023-09-05 10:55:00,186.84,187.48,186.74,186.91,11565.0,186.84,187.48,186.74,186.91,11565.0
2023-09-05 11:00:00,186.9,187.09,186.54,187.06,9828.0,186.9,187.09,186.54,187.06,9828.0
2023-09-05 11:05:00,187.09,187.42,186.83,187.36,6855.0,187.09,187.42,186.83,187.36,6855.0
2023-09-05 11:10:00,187.28,187.93,187.25,187.78,14359.0,187.28,187.93,187.25,187.78,14359.0
2023-09-05 11:15:00,187.76,188.5,187.76,188.4,15664.0,187.76,188.5,187.76,188.4,15664.0
2023-09-05 11:20:00,188.42,188.57,188.17,188.42,14156.0,188.42,188.57,188.17,188.42,14156.0
2023-09-05 11:25:00,188.39,188.39,187.6,187.69,14395.0,188.39,188.39,187.6,187.69,14395.0
2023-09-05 11:30:00,187.61,187.63,186.31,186.31,13457.0,187.61,187.63,186.31,186.31,13457.0
2023-09-05 11:35:00,186.28,186.93,186.28,186.72,9182.0,186.28,186.93,186.28,186.72,9182.0
2023-09-05 11:40:00,186.77,187.34,186.59,187.23,16917.0,186.77,187.34,186.59,187.23,16917.0
2023-09-05 11:45:00,187.27,187.87,187.08,187.7,7577.0,187.27,187.87,187.08,187.7,7577.0
2023-09-05 11:50:00,187.77,187.78,186.95,186.95,2909.0,187.77,187.78,186.95,186.95,2909.0
2023-09-05 11:55:00,186.92,187.16,186.6,186.86,4540.0,186.92,187.16,186.6,186.86,4540.0
2023-09-05 12:00:00,186.86,187.07,186.77,187.03,4270.0,186.86,187.07,186.77,187.03,4270.0
2023-09-05 12:05:00,187.12,187.57,187.02,187.56,5294.0,187.12,187.57,187.02,187.56,5294.0
2023-09-05 12:10:00,187.67,187.91,187.55,187.85,7052.0,187.67,187.91,187.55,187.85,7052.0
2023-09-05 12:15:00,187.76,188.67,187.76,188.67,10495.0,187.76,188.67,187.76,188.67,10495.0
2023-09-05 12:20:00,188.69,188.71,188.41,188.57,4890.0,188.69,188.71,188.41,188.57,4890.0
2023-09-05 12:25:00,188.49,188.72,188.28,188.49,7254.0,188.49,188.72,188.28,188.49,7254.0
2023-09-05 12:30:00,188.4,188.74,188.39,188.69,7190.0,188.4,188.74,188.39,188.69,7190.0
2023-09-05 12:35:00,188.76,188.95,188.41,188.41,10523.0,188.76,188.95,188.41,188.41,10523.0
2023-09-05 12:40:00,188.43,188.67,188.29,188.29,5218.0,188.43,188.67,188.29,188.29,5218.0
2023-09-05 12:45:00,188.34,188.48,188.14,188.47,7721.0,188.34,188.48,188.14,188.47,7721.0
2023-09-05 12:50:00,188.27,188.66,188.14,188.65,5025.0,188.27,188.66,188.14,188.65,5025.0
2023-09-05 12:55:00,188.52,188.76,188.52,188.7,2485.0,188.52,188.76,188.52,188.7,2485.0
2023-09-05 13:00:00,188.71,188.99,188.65,188.87,7580.0,188.71,188.99,188.65,188.87,7580.0
2023-09-05 13:05:00,188.86,188.97,188.53,188.64,10712.0,188.86,188.97,188.53,188.64,10712.0
2023-09-05 13:10:00,188.74,189.1,188.7,189.07,12701.0,188.74,189.1,188.7,189.07,12701.0
2023-09-05 13:15:00,188.98,189.08,188.53,188.81,14678.0,188.98,189.08,188.53,188.81,14678.0
2023-09-05 13:20:00,188.74,189.07,188.66,188.88,7323.0,188.74,189.07,188.66,188.88,7323.0
2023-09-05 13:25:00,188.89,188.9,188.62,188.79,3289.0,188.89,188.9,188.62,188.79,3289.0
2023-09-05 13:30:00,188.79,189.05,188.67,188.86,11110.0,188.79,189.05,188.67,188.86,11110.0
2023-09-05 13:35:00,188.91,189.01,188.75,188.99,3912.0,188.91,189.01,188.75,188.99,3912.0
2023-09-05 13:40:00,189.01,189.59,189.01,189.59,6533.0,189.01,189.59,189.01,189.59,6533.0
2023-09-05 13:45:00,189.58,189.64,189.44,189.52,3820.0,189.58,189.64,189.44,189.52,3820.0
2023-09-05 13:50:00,189.52,190.06,189.46,189.95,10411.0,189.52,190.06,189.46,189.95,10411.0
2023-09-05 13:55:00,189.97,190.02,189.73,189.75,6330.0,189.97,190.02,189.73,189.75,6330.0
2023-09-05 14:00:00,189.8,189.86,189.53,189.53,4500.0,189.8,189.86,189.53,189.53,4500.0
2023-09-05 14:05:00,189.55,189.59,189.13,189.55,7428.0,189.55,189.59,189.13,189.55,7428.0
2023-09-05 14:10:00,189.52,189.55,189.24,189.24,5800.0,189.52,189.55,189.24,189.24,5800.0
2023-09-05 14:15:00,189.15,189.61,189.15,189.58,3700.0,189.15,189.61,189.15,189.58,3700.0
2023-09-05 14:20:00,189.62,189.64,189.08,189.27,6669.0,189.62,189.64,189.08,189.27,6669.0
2023-09-05 14:25:00,189.18,189.32,189.03,189.11,5573.0,189.18,189.32,189.03,189.11,5573.0
2023-09-05 14:30:00,189.17,189.17,188.8,188.92,7715.0,189.17,189.17,188.8,188.92,7715.0
2023-09-05 14:35:00,188.91,189.05,188.77,188.97,6292.0,188.91,189.05,188.77,188.97,6292.0
2023-09-05 14:40:00,189.02,189.02,188.63,188.64,9698.0,189.02,189.02,188.63,188.64,9698.0
2023-09-05 14:45:00,188.66,188.71,188.37,188.5,7759.0,188.66,188.71,188.37,188.5,7759.0
2023-09-05 14:50:00,188.43,188.51,188.37,188.41,5035.0,188.43,188.51,188.37,188.41,5035.0
2023-09-05 14:55:00,188.49,188.49,188.32,188.47,6864.0,188.49,188.49,188.32,188.47,6864.0
2023-09-05 15:00:00,188.45,188.52,188.28,188.28,5818.0,188.45,188.52,188.28,188.28,5818.0
2023-09-05 15:05:00,188.33,188.33,187.79,187.8,10124.0,188.33,188.33,187.79,187.8,10124.0
2023-09-05 15:10:00,187.81,187.85,187.34,187.45,12937.0,187.81,187.85,187.34,187.45,12937.0
2023-09-05 15:15:00,187.26,187.95,187.26,187.73,11202.0,187.26,187.95,187.26,187.73,11202.0
2023-09-05 15:20:00,187.71,188.12,187.67,187.98,8229.0,187.71,188.12,187.67,187.98,8229.0
2023-09-05 15:25:00,187.99,188.06,187.78,187.8,7910.0,187.99,188.06,187.78,187.8,7910.0
2023-09-05 15:30:00,187.89,187.97,187.56,187.59,16926.0,187.89,187.97,187.56,187.59,16926.0
2023-09-05 15:35:00,187.59,187.83,187.53,187.67,14247.0,187.59,187.83,187.53,187.67,14247.0
2023-09-05 15:40:00,187.69,187.69,187.04,187.05,25412.0,187.69,187.69,187.04,187.05,25412.0
2023-09-05 15:45:00,187.06,187.12,186.56,186.59,18160.0,187.06,187.12,186.56,186.59,18160.0
2023-09-05 15:50:00,186.51,187.08,186.39,186.89,52133.0,186.51,187.08,186.39,186.89,52133.0
2023-09-05 15:55:00,186.89,186.89,186.35,186.49,105261.0,186.89,186.89,186.35,186.49,105261.0
2023-09-06 09:30:00,189.1,189.7,185.54,185.75,68014.0,189.1,189.7,185.54,185.75,68014.0
2023-09-06 09:35:00,185.76,186.54,183.87,184.06,37534.0,185.76,186.54,183.87,184.06,37534.0
2023-09-06 09:40:00,183.93,183.93,182.5,182.85,32546.0,183.93,183.93,182.5,182.85,32546.0
2023-09-06 09:45:00,182.88,183.54,181.75,183.18,24111.0,182.88,183.54,181.75,183.18,24111.0
2023-09-06 09:50:00,183.25,184.01,183.2,183.35,10540.0,183.25,184.01,183.2,183.35,10540.0
2023-09-06 09:55:00,183.34,183.65,183.07,183.59,6700.0,183.34,183.65,183.07,183.59,6700.0
2023-09-06 10:00:00,183.53,183.55,181.51,181.55,28359.0,183.53,183.55,181.51,181.55,28359.0
2023-09-06 10:05:00,181.48,181.95,181.25,181.74,30611.0,181.48,181.95,181.25,181.74,30611.0
2023-09-06 10:10:00,181.78,182.26,181.1,181.16,24061.0,181.78,182.26,181.1,181.16,24061.0
2023-09-06 10:15:00,181.16,181.94,181.03,181.82,25115.0,181.16,181.94,181.03,181.82,25115.0
2023-09-06 10:20:00,181.69,182.19,181.21,181.21,13884.0,181.69,182.19,181.21,181.21,13884.0
2023-09-06 10:25:00,181.26,181.44,180.5,180.5,10630.0,181.26,181.44,180.5,180.5,10630.0
2023-09-06 10:30:00,180.6,180.64,180.1,180.24,15766.0,180.6,180.64,180.1,180.24,15766.0
2023-09-06 10:35:00,180.32,180.99,180.32,180.84,9854.0,180.32,180.99,180.32,180.84,9854.0
2023-09-06 10:40:00,180.84,181.19,180.65,180.93,18309.0,180.84,181.19,180.65,180.93,18309.0
2023-09-06 10:45:00,180.97,180.97,180.46,180.47,14434.0,180.97,180.97,180.46,180.47,14434.0
2023-09-06 10:50:00,180.57,180.71,179.86,180.18,21915.0,180.57,180.71,179.86,180.18,21915.0
2023-09-06 10:55:00,180.3,180.45,179.88,180.11,14856.0,180.3,180.45,179.88,180.11,14856.0
2023-09-06 11:00:00,180.1,180.15,179.29,179.41,23768.0,180.1,180.15,179.29,179.41,23768.0
2023-09-06 11:05:00,179.51,179.59,178.91,178.94,14900.0,179.51,179.59,178.91,178.94,14900.0
2023-09-06 11:10:00,179.02,180.18,178.96,179.83,43941.0,179.02,180.18,178.96,179.83,43941.0
2023-09-06 11:15:00,179.83,180.3,179.57,180.25,13267.0,179.83,180.3,179.57,180.25,13267.0
2023-09-06 11:20:00,179.98,180.42,179.95,180.25,9124.0,179.98,180.42,179.95,180.25,9124.0
2023-09-06 11:25:00,180.25,180.42,179.87,179.87,8630.0,180.25,180.42,179.87,179.87,8630.0
2023-09-06 11:30:00,179.8,179.8,179.17,179.62,17237.0,179.8,179.8,179.17,179.62,17237.0
2023-09-06 11:35:00,179.62,179.67,179.09,179.17,12054.0,179.62,179.67,179.09,179.17,12054.0
2023-09-06 11:40:00,179.04,179.29,178.85,179.18,23092.0,179.04,179.29,178.85,179.18,23092.0
2023-09-06 11:45:00,179.1,179.33,178.52,178.63,14704.0,179.1,179.33,178.52,178.63,14704.0
2023-09-06 11:50:00,178.65,178.85,178.22,178.31,11447.0,178.65,178.85,178.22,178.31,11447.0
2023-09-06 11:55:00,178.32,178.59,178.18,178.3,10087.0,178.32,178.59,178.18,178.3,10087.0
2023-09-06 12:00:00,178.47,178.78,178.29,178.5,25917.0,178.47,178.78,178.29,178.5,25917.0
2023-09-06 12:05:00,178.5,178.88,178.38,178.65,14586.0,178.5,178.88,178.38,178.65,14586.0
2023-09-06 12:10:00,178.67,179.34,178.43,179.2,14063.0,178.67,179.34,178.43,179.2,14063.0
2023-09-06 12:15:00,179.25,179.4,178.61,179.08,8069.0,179.25,179.4,178.61,179.08,8069.0
2023-09-06 12:20:00,179.12,179.28,178.95,179.23,13674.0,179.12,179.28,178.95,179.23,13674.0
2023-09-06 12:25:00,179.25,179.31,178.94,179.13,9044.0,179.25,179.31,178.94,179.13,9044.0
2023-09-06 12:30:00,179.0,179.03,177.73,178.43,34426.0,179.0,179.03,177.73,178.43,34426.0
2023-09-06 12:35:00,178.25,178.35,178.11,178.3,7802.0,178.25,178.35,178.11,178.3,7802.0
2023-09-06 12:40:00,178.31,179.09,178.27,178.96,8412.0,178.31,179.09,178.27,178.96,8412.0
2023-09-06 12:45:00,178.97,179.31,178.87,179.13,6700.0,178.97,179.31,178.87,179.13,6700.0
2023-09-06 12:50:00,179.16,179.16,178.94,179.0,5863.0,179.16,179.16,178.94,179.0,5863.0
2023-09-06 12:55:00,179.12,179.35,178.95,179.0,6190.0,179.12,179.35,178.95,179.0,6190.0
2023-09-06 13:00:00,178.97,179.62,178.97,179.33,34413.0,178.97,179.62,178.97,179.33,34413.0
2023-09-06 13:05:00,179.34,179.79,179.2,179.68,9968.0,179.34,179.79,179.2,179.68,9968.0
2023-09-06 13:10:00,179.7,179.88,179.32,179.87,9977.0,179.7,179.88,179.32,179.87,9977.0
2023-09-06 13:15:00,179.8,180.19,179.56,179.56,37762.0,179.8,180.19,179.56,179.56,37762.0
2023-09-06 13:20:00,179.53,179.99,179.52,179.63,12656.0,179.53,179.99,179.52,179.63,12656.0
2023-09-06 13:25:00,179.61,179.61,179.22,179.46,20541.0,179.61,179.61,179.22,179.46,20541.0
2023-09-06 13:30:00,179.39,179.91,179.32,179.83,8028.0,179.39,179.91,179.32,179.83,8028.0
2023-09-06 13:35:00,179.93,180.51,179.79,180.49,12110.0,179.93,180.51,179.79,180.49,12110.0
2023-09-06 13:40:00,180.35,180.53,179.83,180.06,13542.0,180.35,180.53,179.83,180.06,13542.0
2023-09-06 13:45:00,179.99,180.57,179.98,180.46,7289.0,179.99,180.57,179.98,180.46,7289.0
2023-09-06 13:50:00,180.27,180.35,179.96,180.15,5105.0,180.27,180.35,179.96,180.15,5105.0
2023-09-06 13:55:00,180.16,180.61,179.98,180.45,7821.0,180.16,180.61,179.98,180.45,7821.0
2023-09-06 14:00:00,180.5,180.75,180.22,180.6,17309.0,180.5,180.75,180.22,180.6,17309.0
2023-09-06 14:05:00,180.59,180.98,180.59,180.91,6434.0,180.59,180.98,180.59,180.91,6434.0
2023-09-06 14:10:00,180.91,180.96,180.68,180.91,4791.0,180.91,180.96,180.68,180.91,4791.0
2023-09-06 14:15:00,181.0,181.49,180.98,181.37,12182.0,181.0,181.49,180.98,181.37,12182.0
2023-09-06 14:20:00,181.4,181.81,181.36,181.79,13528.0,181.4,181.81,181.36,181.79,13528.0
2023-09-06 14:25:00,181.8,182.14,181.78,182.14,19008.0,181.8,182.14,181.78,182.14,19008.0
2023-09-06 14:30:00,182.07,182.28,181.91,182.06,19151.0,182.07,182.28,181.91,182.06,19151.0
2023-09-06 14:35:00,182.06,182.22,182.0,182.08,8352.0,182.06,182.22,182.0,182.08,8352.0
2023-09-06 14:40:00,182.02,182.14,181.77,181.97,15344.0,182.02,182.14,181.77,181.97,15344.0
2023-09-06 14:45:00,181.92,181.95,181.41,181.6,9026.0,181.92,181.95,181.41,181.6,9026.0
2023-09-06 14:50:00,181.53,182.07,181.52,182.04,6980.0,181.53,182.07,181.52,182.04,6980.0
2023-09-06 14:55:00,182.09,182.28,181.4,181.45,15374.0,182.09,182.28,181.4,181.45,15374.0
2023-09-06 15:00:00,181.44,181.55,180.99,181.11,8467.0,181.44,181.55,180.99,181.11,8467.0
2023-09-06 15:05:00,181.18,181.18,180.6,180.92,7478.0,181.18,181.18,180.6,180.92,7478.0
2023-09-06 15:10:00,180.95,181.53,180.94,181.11,18498.0,180.95,181.53,180.94,181.11,18498.0
2023-09-06 15:15:00,181.11,181.29,181.0,181.17,7353.0,181.11,181.29,181.0,181.17,7353.0
2023-09-06 15:20:00,181.15,181.48,181.06,181.48,4719.0,181.15,181.48,181.06,181.48,4719.0
2023-09-06 15:25:00,181.49,181.58,181.0,181.1,10017.0,181.49,181.58,181.0,181.1,10017.0
2023-09-06 15:30:00,181.01,181.18,180.99,181.05,23584.0,181.01,181.18,180.99,181.05,23584.0
2023-09-06 15:35:00,181.0,181.48,180.99,181.48,12700.0,181.0,181.48,180.99,181.48,12700.0
2023-09-06 15:40:00,181.49,181.66,181.46,181.65,13297.0,181.49,181.66,181.46,181.65,13297.0
2023-09-06 15:45:00,181.63,181.88,181.37,181.85,29612.0,181.63,181.88,181.37,181.85,29612.0
2023-09-06 15:50:00,181.99,182.09,181.5,182.03,43224.0,181.99,182.09,181.5,182.03,43224.0
2023-09-06 15:55:00,181.99,182.43,181.87,182.1,107001.0,181.99,182.43,181.87,182.1,107001.0
2023-09-07 09:30:00,179.49,179.57,177.92,178.54,34407.0,179.49,179.57,177.92,178.54,34407.0
2023-09-07 09:35:00,178.41,180.07,178.41,179.77,8138.0,178.41,180.07,178.41,179.77,8138.0
2023-09-07 09:40:00,179.75,180.5,179.49,180.35,10688.0,179.75,180.5,179.49,180.35,10688.0
2023-09-07 09:45:00,180.36,180.36,177.85,178.0,8339.0,180.36,180.36,177.85,178.0,8339.0
2023-09-07 09:50:00,178.17,179.62,178.16,179.13,11175.0,178.17,179.62,178.16,179.13,11175.0
2023-09-07 09:55:00,179.23,179.29,178.6,178.68,4091.0,179.23,179.29,178.6,178.68,4091.0
2023-09-07 10:00:00,178.65,178.92,177.36,177.58,11126.0,178.65,178.92,177.36,177.58,11126.0
2023-09-07 10:05:00,177.98,177.98,177.16,177.43,12512.0,177.98,177.98,177.16,177.43,12512.0
2023-09-07 10:10:00,177.68,178.01,177.56,177.77,8519.0,177.68,178.01,177.56,177.77,8519.0
2023-09-07 10:15:00,177.89,178.71,177.89,178.22,12142.0,177.89,178.71,177.89,178.22,12142.0
2023-09-07 10:20:00,178.44,178.8,177.9,178.45,20074.0,178.44,178.8,177.9,178.45,20074.0
2023-09-07 10:25:00,178.36,178.61,177.8,178.61,7139.0,178.36,178.61,177.8,178.61,7139.0
2023-09-07 10:30:00,178.3,178.5,177.58,177.58,14594.0,178.3,178.5,177.58,177.58,14594.0
2023-09-07 10:35:00,177.49,177.95,176.74,177.93,11965.0,177.49,177.95,176.74,177.93,11965.0
2023-09-07 10:40:00,177.89,178.35,177.88,178.0,5920.0,177.89,178.35,177.88,178.0,5920.0
2023-09-07 10:45:00,178.04,178.2,177.77,177.81,12413.0,178.04,178.2,177.77,177.81,12413.0
2023-09-07 10:50:00,177.9,177.91,173.81,176.01,93785.0,177.9,177.91,173.81,176.01,93785.0
2023-09-07 10:55:00,176.0,178.64,175.0,177.52,60326.0,176.0,178.64,175.0,177.52,60326.0
2023-09-07 11:00:00,177.74,179.08,176.86,178.57,33574.0,177.74,179.08,176.86,178.57,33574.0
2023-09-07 11:05:00,178.56,178.8,177.0,177.09,51770.0,178.56,178.8,177.0,177.09,51770.0
2023-09-07 11:10:00,177.15,177.37,176.56,176.6,16678.0,177.15,177.37,176.56,176.6,16678.0
2023-09-07 11:15:00,176.77,177.08,176.52,176.77,6133.0,176.77,177.08,176.52,176.77,6133.0
2023-09-07 11:20:00,176.57,177.09,176.53,176.67,9791.0,176.57,177.09,176.53,176.67,9791.0
2023-09-07 11:25:00,176.88,177.43,176.76,177.21,9589.0,176.88,177.43,176.76,177.21,9589.0
2023-09-07 11:30:00,177.02,177.94,177.02,177.94,9683.0,177.02,177.94,177.02,177.94,9683.0
2023-09-07 11:35:00,177.92,178.69,177.87,178.63,18374.0,177.92,178.69,177.87,178.63,18374.0
2023-09-07 11:40:00,178.63,179.73,178.51,179.45,17438.0,178.63,179.73,178.51,179.45,17438.0
2023-09-07 11:45:00,179.23,179.23,178.84,179.04,7425.0,179.23,179.23,178.84,179.04,7425.0
2023-09-07 11:50:00,178.75,178.98,178.37,178.86,12879.0,178.75,178.98,178.37,178.86,12879.0
2023-09-07 11:55:00,178.81,179.16,178.03,178.03,9235.0,178.81,179.16,178.03,178.03,9235.0
2023-09-07 12:00:00,178.17,179.07,178.0,178.66,18028.0,178.17,179.07,178.0,178.66,18028.0
2023-09-07 12:05:00,178.67,178.79,178.24,178.34,30479.0,178.67,178.79,178.24,178.34,30479.0
2023-09-07 12:10:00,178.34,178.34,177.94,178.14,22295.0,178.34,178.34,177.94,178.14,22295.0
2023-09-07 12:15:00,178.4,179.07,178.2,178.93,3793.0,178.4,179.07,178.2,178.93,3793.0
2023-09-07 12:20:00,178.93,179.89,178.93,179.79,31025.0,178.93,179.89,178.93,179.79,31025.0
2023-09-07 12:25:00,179.87,180.28,179.17,179.24,18462.0,179.87,180.28,179.17,179.24,18462.0
2023-09-07 12:30:00,179.16,179.36,178.57,178.74,5925.0,179.16,179.36,178.57,178.74,5925.0
2023-09-07 12:35:00,178.62,178.62,177.95,177.95,13065.0,178.62,178.62,177.95,177.95,13065.0
2023-09-07 12:40:00,178.07,178.15,177.5,177.55,5463.0,178.07,178.15,177.5,177.55,5463.0
2023-09-07 12:45:00,177.79,178.14,177.6,177.74,4845.0,177.79,178.14,177.6,177.74,4845.0
2023-09-07 12:50:00,177.74,178.19,177.55,178.19,6497.0,177.74,178.19,177.55,178.19,6497.0
2023-09-07 12:55:00,178.25,178.5,178.07,178.5,2015.0,178.25,178.5,178.07,178.5,2015.0
2023-09-07 13:00:00,178.61,178.61,178.04,178.1,4354.0,178.61,178.61,178.04,178.1,4354.0
2023-09-07 13:05:00,178.17,178.2,177.74,177.98,6842.0,178.17,178.2,177.74,177.98,6842.0
2023-09-07 13:10:00,178.11,178.14,177.85,178.0,3524.0,178.11,178.14,177.85,178.0,3524.0
2023-09-07 13:15:00,178.0,178.22,177.98,178.21,6301.0,178.0,178.22,177.98,178.21,6301.0
2023-09-07 13:20:00,178.2,178.23,178.03,178.13,5334.0,178.2,178.23,178.03,178.13,5334.0
2023-09-07 13:25:00,178.22,178.34,177.76,177.85,8847.0,178.22,178.34,177.76,177.85,8847.0
2023-09-07 13:30:00,178.05,178.3,177.69,177.7,4410.0,178.05,178.3,177.69,177.7,4410.0
2023-09-07 13:35:00,177.8,178.06,177.72,178.03,6224.0,177.8,178.06,177.72,178.03,6224.0
2023-09-07 13:40:00,177.93,178.2,177.87,177.87,9352.0,177.93,178.2,177.87,177.87,9352.0
2023-09-07 13:45:00,177.94,178.24,177.85,178.21,5358.0,177.94,178.24,177.85,178.21,5358.0
2023-09-07 13:50:00,178.38,178.51,178.0,178.43,11657.0,178.38,178.51,178.0,178.43,11657.0
2023-09-07 13:55:00,178.62,178.74,178.0,178.02,15420.0,178.62,178.74,178.0,178.02,15420.0
2023-09-07 14:00:00,178.28,178.92,178.17,178.75,5656.0,178.28,178.92,178.17,178.75,5656.0
2023-09-07 14:05:00,178.75,179.12,178.65,179.05,7872.0,178.75,179.12,178.65,179.05,7872.0
2023-09-07 14:10:00,179.16,179.21,178.95,179.2,7415.0,179.16,179.21,178.95,179.2,7415.0
2023-09-07 14:15:00,179.22,179.36,179.15,179.24,6200.0,179.22,179.36,179.15,179.24,6200.0
2023-09-07 14:20:00,179.14,179.2,178.84,179.15,15931.0,179.14,179.2,178.84,179.15,15931.0
2023-09-07 14:25:00,179.33,179.43,178.93,178.96,5883.0,179.33,179.43,178.93,178.96,5883.0
2023-09-07 14:30:00,178.96,179.08,178.8,178.97,7630.0,178.96,179.08,178.8,178.97,7630.0
2023-09-07 14:35:00,178.97,179.04,178.63,178.8,6276.0,178.97,179.04,178.63,178.8,6276.0
2023-09-07 14:40:00,178.84,179.5,178.8,179.39,9619.0,178.84,179.5,178.8,179.39,9619.0
2023-09-07 14:45:00,179.53,179.54,179.13,179.38,7480.0,179.53,179.54,179.13,179.38,7480.0
2023-09-07 14:50:00,179.43,179.87,179.29,179.54,12582.0,179.43,179.87,179.29,179.54,12582.0
2023-09-07 14:55:00,179.44,179.46,179.17,179.44,4791.0,179.44,179.46,179.17,179.44,4791.0
2023-09-07 15:00:00,179.36,179.94,179.36,179.85,8378.0,179.36,179.94,179.36,179.85,8378.0
2023-09-07 15:05:00,179.84,179.92,179.57,179.72,17276.0,179.84,179.92,179.57,179.72,17276.0
2023-09-07 15:10:00,179.68,180.14,179.68,179.93,14054.0,179.68,180.14,179.68,179.93,14054.0
2023-09-07 15:15:00,179.89,180.26,179.78,180.21,9892.0,179.89,180.26,179.78,180.21,9892.0
2023-09-07 15:20:00,180.26,180.26,179.92,180.11,16571.0,180.26,180.26,179.92,180.11,16571.0
2023-09-07 15:25:00,180.09,180.41,179.81,180.33,23989.0,180.09,180.41,179.81,180.33,23989.0
2023-09-07 15:30:00,180.31,180.38,179.94,180.02,24230.0,180.31,180.38,179.94,180.02,24230.0
2023-09-07 15:35:00,179.99,180.11,179.52,179.56,17210.0,179.99,180.11,179.52,179.56,17210.0
2023-09-07 15:40:00,179.61,180.27,179.59,180.23,27840.0,179.61,180.27,179.59,180.23,27840.0
2023-09-07 15:45:00,180.15,180.4,179.99,180.31,25549.0,180.15,180.4,179.99,180.31,25549.0
2023-09-07 15:50:00,180.38,180.69,180.0,180.21,55119.0,180.38,180.69,180.0,180.21,55119.0
2023-09-07 15:55:00,180.11,180.59,180.0,180.5,151387.0,180.11,180.59,180.0,180.5,151387.0
2023-09-08 09:30:00,185.18,187.7,184.55,187.19,160148.0,185.18,187.7,184.55,187.19,160148.0
2023-09-08 09:35:00,187.08,187.45,184.71,184.97,69849.0,187.08,187.45,184.71,184.97,69849.0
2023-09-08 09:40:00,184.9,185.89,184.77,185.27,52164.0,184.9,185.89,184.77,185.27,52164.0
2023-09-08 09:45:00,185.06,185.91,184.8,185.83,32239.0,185.06,185.91,184.8,185.83,32239.0
2023-09-08 09:50:00,185.69,186.34,183.78,184.8,43664.0,185.69,186.34,183.78,184.8,43664.0
2023-09-08 09:55:00,184.99,185.22,184.24,185.07,25110.0,184.99,185.22,184.24,185.07,25110.0
2023-09-08 10:00:00,185.06,185.83,184.75,185.21,27214.0,185.06,185.83,184.75,185.21,27214.0
2023-09-08 10:05:00,185.2,185.74,185.07,185.14,29307.0,185.2,185.74,185.07,185.14,29307.0
2023-09-08 10:10:00,185.27,186.0,185.06,185.29,27654.0,185.27,186.0,185.06,185.29,27654.0
2023-09-08 10:15:00,185.39,185.63,184.38,184.7,41925.0,185.39,185.63,184.38,184.7,41925.0
2023-09-08 10:20:00,184.58,185.42,184.43,185.13,17745.0,184.58,185.42,184.43,185.13,17745.0
2023-09-08 10:25:00,185.12,185.35,184.7,185.11,14330.0,185.12,185.35,184.7,185.11,14330.0
2023-09-08 10:30:00,184.86,184.86,184.0,184.14,43648.0,184.86,184.86,184.0,184.14,43648.0
2023-09-08 10:35:00,184.09,184.23,183.62,183.93,23219.0,184.09,184.23,183.62,183.93,23219.0
2023-09-08 10:40:00,183.91,184.16,183.4,184.15,36065.0,183.91,184.16,183.4,184.15,36065.0
2023-09-08 10:45:00,184.09,184.11,183.4,183.9,20499.0,184.09,184.11,183.4,183.9,20499.0
2023-09-08 10:50:00,184.0,184.18,183.54,183.98,11746.0,184.0,184.18,183.54,183.98,11746.0
2023-09-08 10:55:00,183.84,183.96,183.04,183.08,18688.0,183.84,183.96,183.04,183.08,18688.0
2023-09-08 11:00:00,183.06,183.72,182.95,183.4,14009.0,183.06,183.72,182.95,183.4,14009.0
2023-09-08 11:05:00,183.35,183.41,182.39,182.62,14149.0,183.35,183.41,182.39,182.62,14149.0
2023-09-08 11:10:00,182.65,183.3,182.61,182.77,9964.0,182.65,183.3,182.61,182.77,9964.0
2023-09-08 11:15:00,182.73,183.16,182.55,182.88,11712.0,182.73,183.16,182.55,182.88,11712.0
2023-09-08 11:20:00,182.9,183.21,182.7,183.09,7412.0,182.9,183.21,182.7,183.09,7412.0
2023-09-08 11:25:00,183.11,183.11,182.88,182.98,9381.0,183.11,183.11,182.88,182.98,9381.0
2023-09-08 11:30:00,183.07,183.45,182.8,183.45,10335.0,183.07,183.45,182.8,183.45,10335.0
2023-09-08 11:35:00,183.45,183.5,182.9,182.98,4755.0,183.45,183.5,182.9,182.98,4755.0
2023-09-08 11:40:00,182.97,183.09,182.63,182.84,13027.0,182.97,183.09,182.63,182.84,13027.0
2023-09-08 11:45:00,182.84,183.08,182.81,182.87,7160.0,182.84,183.08,182.81,182.87,7160.0
2023-09-08 11:50:00,182.96,183.17,182.95,183.06,6082.0,182.96,183.17,182.95,183.06,6082.0
2023-09-08 11:55:00,183.06,183.06,182.84,182.94,7670.0,183.06,183.06,182.84,182.94,7670.0
2023-09-08 12:00:00,182.95,183.4,182.9,183.39,7012.0,182.95,183.4,182.9,183.39,7012.0
2023-09-08 12:05:00,183.39,183.73,183.39,183.61,5789.0,183.39,183.73,183.39,183.61,5789.0
2023-09-08 12:10:00,183.53,183.63,183.38,183.52,6810.0,183.53,183.63,183.38,183.52,6810.0
2023-09-08 12:15:00,183.48,183.5,182.9,182.9,7861.0,183.48,183.5,182.9,182.9,7861.0
2023-09-08 12:20:00,182.91,183.6,182.81,183.6,21160.0,182.91,183.6,182.81,183.6,21160.0
2023-09-08 12:25:00,183.6,183.6,182.95,183.13,8634.0,183.6,183.6,182.95,183.13,8634.0
2023-09-08 12:30:00,183.09,183.31,183.07,183.19,5102.0,183.09,183.31,183.07,183.19,5102.0
2023-09-08 12:35:00,183.24,183.28,182.95,182.95,8673.0,183.24,183.28,182.95,182.95,8673.0
2023-09-08 12:40:00,183.0,183.33,183.0,183.28,6774.0,183.0,183.33,183.0,183.28,6774.0
2023-09-08 12:45:00,183.37,183.46,183.24,183.38,6633.0,183.37,183.46,183.24,183.38,6633.0
2023-09-08 12:50:00,183.33,183.34,183.0,183.25,6898.0,183.33,183.34,183.0,183.25,6898.0
2023-09-08 12:55:00,183.2,183.32,183.12,183.25,10395.0,183.2,183.32,183.12,183.25,10395.0
2023-09-08 13:00:00,183.13,183.23,182.92,183.1,8829.0,183.13,183.23,182.92,183.1,8829.0
2023-09-08 13:05:00,183.04,183.08,182.83,182.99,8454.0,183.04,183.08,182.83,182.99,8454.0
2023-09-08 13:10:00,182.91,182.95,182.7,182.95,9757.0,182.91,182.95,182.7,182.95,9757.0
2023-09-08 13:15:00,182.84,182.93,182.46,182.79,13246.0,182.84,182.93,182.46,182.79,13246.0
2023-09-08 13:20:00,182.73,182.96,182.69,182.87,9521.0,182.73,182.96,182.69,182.87,9521.0
2023-09-08 13:25:00,182.75,183.03,182.6,182.99,6244.0,182.75,183.03,182.6,182.99,6244.0
2023-09-08 13:30:00,182.94,183.05,182.72,182.76,4193.0,182.94,183.05,182.72,182.76,4193.0
2023-09-08 13:35:00,182.72,182.97,182.63,182.89,9618.0,182.72,182.97,182.63,182.89,9618.0
2023-09-08 13:40:00,182.95,183.03,182.63,182.66,7764.0,182.95,183.03,182.63,182.66,7764.0
2023-09-08 13:45:00,182.67,182.9,182.6,182.7,6557.0,182.67,182.9,182.6,182.7,6557.0
2023-09-08 13:50:00,182.75,182.87,182.47,182.47,11021.0,182.75,182.87,182.47,182.47,11021.0
2023-09-08 13:55:00,182.42,182.65,182.27,182.58,9505.0,182.42,182.65,182.27,182.58,9505.0
2023-09-08 14:00:00,182.51,182.65,182.34,182.4,7700.0,182.51,182.65,182.34,182.4,7700.0
2023-09-08 14:05:00,182.4,182.54,182.19,182.41,17276.0,182.4,182.54,182.19,182.41,17276.0
2023-09-08 14:10:00,182.4,182.41,181.49,181.68,23666.0,182.4,182.41,181.49,181.68,23666.0
2023-09-08 14:15:00,181.62,181.75,181.17,181.51,19524.0,181.62,181.75,181.17,181.51,19524.0
2023-09-08 14:20:00,181.5,181.75,181.4,181.51,10682.0,181.5,181.75,181.4,181.51,10682.0
2023-09-08 14:25:00,181.48,181.71,181.46,181.66,7194.0,181.48,181.71,181.46,181.66,7194.0
2023-09-08 14:30:00,181.6,182.1,181.6,181.66,23333.0,181.6,182.1,181.6,181.66,23333.0
2023-09-08 14:35:00,181.63,182.17,181.6,182.08,13865.0,181.63,182.17,181.6,182.08,13865.0
2023-09-08 14:40:00,181.98,182.22,181.93,182.14,8883.0,181.98,182.22,181.93,182.14,8883.0
2023-09-08 14:45:00,182.07,182.12,181.94,181.95,6442.0,182.07,182.12,181.94,181.95,6442.0
2023-09-08 14:50:00,182.0,182.13,181.96,182.0,6979.0,182.0,182.13,181.96,182.0,6979.0
2023-09-08 14:55:00,182.0,182.14,181.7,181.97,9158.0,182.0,182.14,181.7,181.97,9158.0
2023-09-08 15:00:00,181.99,182.0,181.64,181.78,17263.0,181.99,182.0,181.64,181.78,17263.0
2023-09-08 15:05:00,181.8,182.43,181.8,182.4,8033.0,181.8,182.43,181.8,182.4,8033.0
2023-09-08 15:10:00,182.4,182.61,182.31,182.45,12511.0,182.4,182.61,182.31,182.45,12511.0
2023-09-08 15:15:00,182.57,182.79,182.52,182.64,6389.0,182.57,182.79,182.52,182.64,6389.0
2023-09-08 15:20:00,182.58,182.75,182.45,182.64,9836.0,182.58,182.75,182.45,182.64,9836.0
2023-09-08 15:25:00,182.53,182.68,182.36,182.57,5561.0,182.53,182.68,182.36,182.57,5561.0
2023-09-08 15:30:00,182.6,182.9,182.52,182.66,8084.0,182.6,182.9,182.52,182.66,8084.0
2023-09-08 15:35:00,182.6,182.64,182.48,182.59,17053.0,182.6,182.64,182.48,182.59,17053.0
2023-09-08 15:40:00,182.61,182.84,182.49,182.57,11570.0,182.61,182.84,182.49,182.57,11570.0
2023-09-08 15:45:00,182.58,182.87,182.57,182.65,39186.0,182.58,182.87,182.57,182.65,39186.0
2023-09-08 15:50:00,182.68,183.09,182.59,182.96,72414.0,182.68,183.09,182.59,182.96,72414.0
2023-09-08 15:55:00,182.96,183.35,182.96,183.25,136306.0,182.96,183.35,182.96,183.25,136306.0
2023-09-11 09:30:00,185.23,186.68,185.01,185.88,52514.0,185.23,186.68,185.01,185.88,52514.0
2023-09-11 09:35:00,185.94,186.06,184.79,185.25,21363.0,185.94,186.06,184.79,185.25,21363.0
2023-09-11 09:40:00,185.24,186.45,185.22,186.13,22892.0,185.24,186.45,185.22,186.13,22892.0
2023-09-11 09:45:00,186.14,186.5,184.77,186.16,17016.0,186.14,186.5,184.77,186.16,17016.0
2023-09-11 09:50:00,186.16,186.16,184.95,185.44,10298.0,186.16,186.16,184.95,185.44,10298.0
2023-09-11 09:55:00,185.66,185.66,184.25,184.8,8925.0,185.66,185.66,184.25,184.8,8925.0
2023-09-11 10:00:00,184.64,184.67,183.51,183.59,12609.0,184.64,184.67,183.51,183.59,12609.0
2023-09-11 10:05:00,183.41,183.46,182.48,182.63,16147.0,183.41,183.46,182.48,182.63,16147.0
2023-09-11 10:10:00,182.63,182.76,182.22,182.6,6009.0,182.63,182.76,182.22,182.6,6009.0
2023-09-11 10:15:00,182.55,183.36,182.43,183.33,17394.0,182.55,183.36,182.43,183.33,17394.0
2023-09-11 10:20:00,183.33,183.64,183.05,183.35,5868.0,183.33,183.64,183.05,183.35,5868.0
2023-09-11 10:25:00,183.48,183.61,183.01,183.35,9891.0,183.48,183.61,183.01,183.35,9891.0
2023-09-11 10:30:00,183.27,183.27,182.58,183.11,3250.0,183.27,183.27,182.58,183.11,3250.0
2023-09-11 10:35:00,183.06,183.14,182.36,182.65,10852.0,183.06,183.14,182.36,182.65,10852.0
2023-09-11 10:40:00,182.67,183.11,182.48,183.11,19817.0,182.67,183.11,182.48,183.11,19817.0
2023-09-11 10:45:00,183.03,184.01,183.02,183.68,12574.0,183.03,184.01,183.02,183.68,12574.0
2023-09-11 10:50:00,183.78,183.96,182.94,183.0,7995.0,183.78,183.96,182.94,183.0,7995.0
2023-09-11 10:55:00,183.17,183.21,181.8,182.11,45826.0,183.17,183.21,181.8,182.11,45826.0
2023-09-11 11:00:00,182.11,182.15,181.18,181.68,29887.0,182.11,182.15,181.18,181.68,29887.0
2023-09-11 11:05:00,181.63,182.17,181.12,182.07,14660.0,181.63,182.17,181.12,182.07,14660.0
2023-09-11 11:10:00,182.11,182.37,181.98,182.12,5582.0,182.11,182.37,181.98,182.12,5582.0
2023-09-11 11:15:00,182.18,182.34,182.0,182.13,4646.0,182.18,182.34,182.0,182.13,4646.0
2023-09-11 11:20:00,182.13,182.23,181.9,182.14,4224.0,182.13,182.23,181.9,182.14,4224.0
2023-09-11 11:25:00,182.3,182.3,181.92,182.3,7415.0,182.3,182.3,181.92,182.3,7415.0
2023-09-11 11:30:00,182.09,182.09,181.87,182.03,8230.0,182.09,182.09,181.87,182.03,8230.0
2023-09-11 11:35:00,182.09,182.17,181.93,181.94,9149.0,182.09,182.17,181.93,181.94,9149.0
2023-09-11 11:40:00,181.97,182.14,181.8,181.98,14122.0,181.97,182.14,181.8,181.98,14122.0
2023-09-11 11:45:00,181.91,182.13,181.63,182.13,10462.0,181.91,182.13,181.63,182.13,10462.0
2023-09-11 11:50:00,182.06,182.36,181.9,182.29,2850.0,182.06,182.36,181.9,182.29,2850.0
2023-09-11 11:55:00,182.36,182.43,181.78,181.95,8936.0,182.36,182.43,181.78,181.95,8936.0
2023-09-11 12:00:00,181.9,182.03,181.77,181.96,3997.0,181.9,182.03,181.77,181.96,3997.0
2023-09-11 12:05:00,181.99,182.14,181.9,182.07,3900.0,181.99,182.14,181.9,182.07,3900.0
2023-09-11 12:10:00,182.13,182.13,181.55,181.56,9521.0,182.13,182.13,181.55,181.56,9521.0
2023-09-11 12:15:00,181.63,181.71,181.24,181.38,8383.0,181.63,181.71,181.24,181.38,8383.0
2023-09-11 12:20:00,181.49,181.5,181.31,181.37,6201.0,181.49,181.5,181.31,181.37,6201.0
2023-09-11 12:25:00,181.24,181.24,180.42,180.42,11114.0,181.24,181.24,180.42,180.42,11114.0
2023-09-11 12:30:00,180.49,180.5,179.92,180.1,5026.0,180.49,180.5,179.92,180.1,5026.0
2023-09-11 12:35:00,180.04,180.15,179.81,180.0,10104.0,180.04,180.15,179.81,180.0,10104.0
2023-09-11 12:40:00,179.93,179.93,179.62,179.69,6681.0,179.93,179.93,179.62,179.69,6681.0
2023-09-11 12:45:00,179.56,179.58,178.6,178.91,13940.0,179.56,179.58,178.6,178.91,13940.0
2023-09-11 12:50:00,178.84,178.99,178.31,178.56,14393.0,178.84,178.99,178.31,178.56,14393.0
2023-09-11 12:55:00,178.51,179.14,178.37,179.13,7499.0,178.51,179.14,178.37,179.13,7499.0
2023-09-11 13:00:00,179.02,179.42,178.89,179.14,5804.0,179.02,179.42,178.89,179.14,5804.0
2023-09-11 13:05:00,178.98,179.07,178.89,178.93,10584.0,178.98,179.07,178.89,178.93,10584.0
2023-09-11 13:10:00,178.89,179.15,178.83,178.91,11826.0,178.89,179.15,178.83,178.91,11826.0
2023-09-11 13:15:00,178.89,179.41,178.87,179.31,6072.0,178.89,179.41,178.87,179.31,6072.0
2023-09-11 13:20:00,179.31,179.54,179.07,179.43,3102.0,179.31,179.54,179.07,179.43,3102.0
2023-09-11 13:25:00,179.54,180.0,179.54,179.72,12752.0,179.54,180.0,179.54,179.72,12752.0
2023-09-11 13:30:00,179.6,179.8,179.38,179.53,9022.0,179.6,179.8,179.38,179.53,9022.0
2023-09-11 13:35:00,179.49,179.73,179.38,179.45,11666.0,179.49,179.73,179.38,179.45,11666.0
2023-09-11 13:40:00,179.48,179.48,179.14,179.21,10622.0,179.48,179.48,179.14,179.21,10622.0
2023-09-11 13:45:00,179.2,179.31,179.17,179.17,3971.0,179.2,179.31,179.17,179.17,3971.0
2023-09-11 13:50:00,179.25,179.67,179.17,179.67,2959.0,179.25,179.67,179.17,179.67,2959.0
2023-09-11 13:55:00,179.71,179.71,179.37,179.44,6211.0,179.71,179.71,179.37,179.44,6211.0
2023-09-11 14:00:00,179.44,179.6,179.29,179.6,7200.0,179.44,179.6,179.29,179.6,7200.0
2023-09-11 14:05:00,179.62,179.62,179.28,179.51,4168.0,179.62,179.62,179.28,179.51,4168.0
2023-09-11 14:10:00,179.48,179.6,179.35,179.6,4731.0,179.48,179.6,179.35,179.6,4731.0
2023-09-11 14:15:00,179.58,179.62,179.43,179.45,5466.0,179.58,179.62,179.43,179.45,5466.0
2023-09-11 14:20:00,179.45,179.56,179.35,179.38,4809.0,179.45,179.56,179.35,179.38,4809.0
2023-09-11 14:25:00,179.28,179.35,179.1,179.28,16031.0,179.28,179.35,179.1,179.28,16031.0
2023-09-11 14:30:00,179.32,179.36,179.03,179.25,17046.0,179.32,179.36,179.03,179.25,17046.0
2023-09-11 14:35:00,179.3,179.47,179.2,179.34,4556.0,179.3,179.47,179.2,179.34,4556.0
2023-09-11 14:40:00,179.35,179.35,179.15,179.21,3706.0,179.35,179.35,179.15,179.21,3706.0
2023-09-11 14:45:00,179.31,179.67,179.31,179.47,1408.0,179.31,179.67,179.31,179.47,1408.0
2023-09-11 14:50:00,179.57,179.78,179.44,179.78,1756.0,179.57,179.78,179.44,179.78,1756.0
2023-09-11 14:55:00,179.73,179.73,179.45,179.52,1505.0,179.73,179.73,179.45,179.52,1505.0
2023-09-11 15:00:00,179.59,179.83,179.54,179.83,6855.0,179.59,179.83,179.54,179.83,6855.0
2023-09-11 15:05:00,179.81,179.87,179.71,179.76,1606.0,179.81,179.87,179.71,179.76,1606.0
2023-09-11 15:10:00,179.74,179.79,179.47,179.68,17591.0,179.74,179.79,179.47,179.68,17591.0
2023-09-11 15:15:00,179.65,179.65,178.64,179.01,17416.0,179.65,179.65,178.64,179.01,17416.0
2023-09-11 15:20:00,179.0,179.5,178.95,179.49,14861.0,179.0,179.5,178.95,179.49,14861.0
2023-09-11 15:25:00,179.5,179.68,179.37,179.67,16328.0,179.5,179.68,179.37,179.67,16328.0
2023-09-11 15:30:00,179.61,179.79,179.57,179.65,23101.0,179.61,179.79,179.57,179.65,23101.0
2023-09-11 15:35:00,179.65,179.74,179.35,179.39,12369.0,179.65,179.74,179.35,179.39,12369.0
2023-09-11 15:40:00,179.43,179.54,179.11,179.13,13840.0,179.43,179.54,179.11,179.13,13840.0
2023-09-11 15:45:00,179.09,179.11,178.93,179.01,17122.0,179.09,179.11,178.93,179.01,17122.0
2023-09-11 15:50:00,179.0,179.49,178.97,179.11,33203.0,179.0,179.49,178.97,179.11,33203.0
2023-09-11 15:55:00,179.09,179.79,178.9,179.48,148410.0,179.09,179.79,178.9,179.48,148410.0
2023-09-12 09:30:00,178.0,179.99,177.66,179.31,39775.0,178.0,179.99,177.66,179.31,39775.0
2023-09-12 09:35:00,179.45,180.52,179.08,180.37,10445.0,179.45,180.52,179.08,180.37,10445.0
2023-09-12 09:40:00,180.49,181.11,180.23,180.46,13476.0,180.49,181.11,180.23,180.46,13476.0
2023-09-12 09:45:00,180.84,180.9,179.93,180.46,3911.0,180.84,180.9,179.93,180.46,3911.0
2023-09-12 09:50:00,180.75,181.37,180.46,181.32,7226.0,180.75,181.37,180.46,181.32,7226.0
2023-09-12 09:55:00,181.45,181.46,181.1,181.29,6282.0,181.45,181.46,181.1,181.29,6282.0
2023-09-12 10:00:00,181.33,181.8,181.09,181.17,20750.0,181.33,181.8,181.09,181.17,20750.0
2023-09-12 10:05:00,181.17,181.51,180.97,181.2,5191.0,181.17,181.51,180.97,181.2,5191.0
2023-09-12 10:10:00,181.48,182.87,181.27,182.44,20281.0,181.48,182.87,181.27,182.44,20281.0
2023-09-12 10:15:00,182.35,182.73,182.34,182.62,6272.0,182.35,182.73,182.34,182.62,6272.0
2023-09-12 10:20:00,182.64,182.95,182.52,182.88,13020.0,182.64,182.95,182.52,182.88,13020.0
2023-09-12 10:25:00,182.95,183.03,182.41,182.53,8034.0,182.95,183.03,182.41,182.53,8034.0
2023-09-12 10:30:00,182.3,182.6,182.07,182.6,5640.0,182.3,182.6,182.07,182.6,5640.0
2023-09-12 10:35:00,182.53,183.06,182.2,182.21,10194.0,182.53,183.06,182.2,182.21,10194.0
2023-09-12 10:40:00,182.23,182.3,181.72,181.98,6822.0,182.23,182.3,181.72,181.98,6822.0
2023-09-12 10:45:00,181.98,182.64,181.83,181.83,10994.0,181.98,182.64,181.83,181.83,10994.0
2023-09-12 10:50:00,181.76,181.76,180.72,180.93,8616.0,181.76,181.76,180.72,180.93,8616.0
2023-09-12 10:55:00,180.8,181.32,180.65,181.18,11989.0,180.8,181.32,180.65,181.18,11989.0
2023-09-12 11:00:00,181.19,181.52,180.9,181.52,7345.0,181.19,181.52,180.9,181.52,7345.0
2023-09-12 11:05:00,181.52,181.52,180.7,180.77,12150.0,181.52,181.52,180.7,180.77,12150.0
2023-09-12 11:10:00,180.72,181.22,180.71,181.22,6654.0,180.72,181.22,180.71,181.22,6654.0
2023-09-12 11:15:00,181.12,181.35,180.52,180.75,7534.0,181.12,181.35,180.52,180.75,7534.0
2023-09-12 11:20:00,180.92,181.26,180.89,181.13,7421.0,180.92,181.26,180.89,181.13,7421.0
2023-09-12 11:25:00,181.18,181.24,180.93,181.03,7115.0,181.18,181.24,180.93,181.03,7115.0
2023-09-12 11:30:00,180.95,181.33,180.53,180.53,5205.0,180.95,181.33,180.53,180.53,5205.0
2023-09-12 11:35:00,180.66,180.79,180.03,180.22,5044.0,180.66,180.79,180.03,180.22,5044.0
2023-09-12 11:40:00,180.35,180.48,179.84,180.0,8441.0,180.35,180.48,179.84,180.0,8441.0
2023-09-12 11:45:00,180.08,180.51,179.84,180.33,19813.0,180.08,180.51,179.84,180.33,19813.0
2023-09-12 11:50:00,180.24,181.01,180.24,180.85,8264.0,180.24,181.01,180.24,180.85,8264.0
2023-09-12 11:55:00,180.86,180.93,180.4,180.68,5538.0,180.86,180.93,180.4,180.68,5538.0
2023-09-12 12:00:00,180.65,180.66,180.35,180.35,2300.0,180.65,180.66,180.35,180.35,2300.0
2023-09-12 12:05:00,180.49,180.72,180.46,180.61,4300.0,180.49,180.72,180.46,180.61,4300.0
2023-09-12 12:10:00,180.61,180.89,180.6,180.87,2996.0,180.61,180.89,180.6,180.87,2996.0
2023-09-12 12:15:00,180.88,180.95,180.72,180.89,4344.0,180.88,180.95,180.72,180.89,4344.0
2023-09-12 12:20:00,180.95,181.18,180.9,181.05,4500.0,180.95,181.18,180.9,181.05,4500.0
2023-09-12 12:25:00,181.03,181.03,180.63,180.81,2513.0,181.03,181.03,180.63,180.81,2513.0
2023-09-12 12:30:00,180.74,180.88,180.65,180.68,3313.0,180.74,180.88,180.65,180.68,3313.0
2023-09-12 12:35:00,180.84,180.84,180.28,180.55,2400.0,180.84,180.84,180.28,180.55,2400.0
2023-09-12 12:40:00,180.5,180.53,180.23,180.53,1518.0,180.5,180.53,180.23,180.53,1518.0
2023-09-12 12:45:00,180.42,180.76,180.41,180.76,1870.0,180.42,180.76,180.41,180.76,1870.0
2023-09-12 12:50:00,180.83,180.86,180.32,180.38,3040.0,180.83,180.86,180.32,180.38,3040.0
2023-09-12 12:55:00,180.45,180.63,180.29,180.57,4921.0,180.45,180.63,180.29,180.57,4921.0
2023-09-12 13:00:00,180.5,180.72,180.49,180.62,3832.0,180.5,180.72,180.49,180.62,3832.0
2023-09-12 13:05:00,180.74,180.8,180.41,180.73,3945.0,180.74,180.8,180.41,180.73,3945.0
2023-09-12 13:10:00,180.78,180.88,180.68,180.88,2230.0,180.78,180.88,180.68,180.88,2230.0
2023-09-12 13:15:00,180.79,180.95,180.74,180.86,2436.0,180.79,180.95,180.74,180.86,2436.0
2023-09-12 13:20:00,180.9,181.09,180.83,181.09,4150.0,180.9,181.09,180.83,181.09,4150.0
2023-09-12 13:25:00,180.69,180.89,180.69,180.83,3503.0,180.69,180.89,180.69,180.83,3503.0
2023-09-12 13:30:00,180.71,181.04,180.68,181.03,2721.0,180.71,181.04,180.68,181.03,2721.0
2023-09-12 13:35:00,181.08,181.47,181.02,181.02,7180.0,181.08,181.47,181.02,181.02,7180.0
2023-09-12 13:40:00,181.1,181.1,180.83,180.84,2700.0,181.1,181.1,180.83,180.84,2700.0
2023-09-12 13:45:00,181.02,181.07,180.8,181.02,2023.0,181.02,181.07,180.8,181.02,2023.0
2023-09-12 13:50:00,181.11,181.14,180.84,180.86,3053.0,181.11,181.14,180.84,180.86,3053.0
2023-09-12 13:55:00,180.94,181.02,180.81,180.99,2000.0,180.94,181.02,180.81,180.99,2000.0
2023-09-12 14:00:00,180.9,180.9,180.26,180.36,6429.0,180.9,180.9,180.26,180.36,6429.0
2023-09-12 14:05:00,180.42,180.58,180.42,180.58,3100.0,180.42,180.58,180.42,180.58,3100.0
2023-09-12 14:10:00,180.63,180.72,180.39,180.47,2759.0,180.63,180.72,180.39,180.47,2759.0
2023-09-12 14:15:00,180.5,180.97,180.46,180.51,6456.0,180.5,180.97,180.46,180.51,6456.0
2023-09-12 14:20:00,180.48,180.48,180.17,180.3,8850.0,180.48,180.48,180.17,180.3,8850.0
2023-09-12 14:25:00,180.26,180.53,180.26,180.43,3622.0,180.26,180.53,180.26,180.43,3622.0
2023-09-12 14:30:00,180.43,180.62,180.42,180.48,3656.0,180.43,180.62,180.42,180.48,3656.0
2023-09-12 14:35:00,180.45,180.6,180.33,180.56,2900.0,180.45,180.6,180.33,180.56,2900.0
2023-09-12 14:40:00,180.6,180.78,180.48,180.77,3265.0,180.6,180.78,180.48,180.77,3265.0
2023-09-12 14:45:00,180.75,180.91,180.68,180.75,3800.0,180.75,180.91,180.68,180.75,3800.0
2023-09-12 14:50:00,180.72,180.81,180.6,180.69,4600.0,180.72,180.81,180.6,180.69,4600.0
2023-09-12 14:55:00,180.73,180.9,180.67,180.72,4501.0,180.73,180.9,180.67,180.72,4501.0
2023-09-12 15:00:00,180.65,180.92,180.64,180.78,2050.0,180.65,180.92,180.64,180.78,2050.0
2023-09-12 15:05:00,180.75,181.03,180.69,180.77,3767.0,180.75,181.03,180.69,180.77,3767.0
2023-09-12 15:10:00,180.71,181.08,180.7,180.95,6528.0,180.71,181.08,180.7,180.95,6528.0
2023-09-12 15:15:00,180.94,180.94,180.68,180.8,6187.0,180.94,180.94,180.68,180.8,6187.0
2023-09-12 15:20:00,180.78,180.87,180.49,180.49,9027.0,180.78,180.87,180.49,180.49,9027.0
2023-09-12 15:25:00,180.5,180.75,180.48,180.73,5177.0,180.5,180.75,180.48,180.73,5177.0
2023-09-12 15:30:00,180.73,180.77,180.55,180.67,6451.0,180.73,180.77,180.55,180.67,6451.0
2023-09-12 15:35:00,180.69,180.76,180.55,180.58,10846.0,180.69,180.76,180.55,180.58,10846.0
2023-09-12 15:40:00,180.72,180.88,180.54,180.57,7862.0,180.72,180.88,180.54,180.57,7862.0
2023-09-12 15:45:00,180.56,180.64,180.21,180.21,13657.0,180.56,180.64,180.21,180.21,13657.0
2023-09-12 15:50:00,180.27,181.06,180.22,180.84,22929.0,180.27,181.06,180.22,180.84,22929.0
2023-09-12 15:55:00,180.75,181.04,180.43,180.97,116167.0,180.75,181.04,180.43,180.97,116167.0
2023-09-13 09:30:00,181.3,182.29,180.32,180.32,15013.0,181.3,182.29,180.32,180.32,15013.0
2023-09-13 09:35:00,180.26,181.28,180.26,181.23,6818.0,180.26,181.28,180.26,181.23,6818.0
2023-09-13 09:40:00,181.53,181.66,180.22,180.46,5962.0,181.53,181.66,180.22,180.46,5962.0
2023-09-13 09:45:00,180.7,180.87,180.14,180.79,10211.0,180.7,180.87,180.14,180.79,10211.0
2023-09-13 09:50:00,181.13,181.13,179.75,180.01,5247.0,181.13,181.13,179.75,180.01,5247.0
2023-09-13 09:55:00,180.07,180.07,179.51,179.52,7182.0,180.07,180.07,179.51,179.52,7182.0
2023-09-13 10:00:00,179.41,179.41,178.45,178.58,10025.0,179.41,179.41,178.45,178.58,10025.0
2023-09-13 10:05:00,178.45,178.64,178.08,178.32,8706.0,178.45,178.64,178.08,178.32,8706.0
2023-09-13 10:10:00,178.5,178.73,177.88,177.89,5047.0,178.5,178.73,177.88,177.89,5047.0
2023-09-13 10:15:00,177.8,178.26,177.75,178.13,4420.0,177.8,178.26,177.75,178.13,4420.0
2023-09-13 10:20:00,178.09,178.38,178.01,178.37,6430.0,178.09,178.38,178.01,178.37,6430.0
2023-09-13 10:25:00,178.4,178.55,177.32,177.33,12981.0,178.4,178.55,177.32,177.33,12981.0
2023-09-13 10:30:00,177.31,178.41,177.07,177.92,8180.0,177.31,178.41,177.07,177.92,8180.0
2023-09-13 10:35:00,177.92,178.24,177.76,177.99,9410.0,177.92,178.24,177.76,177.99,9410.0
2023-09-13 10:40:00,178.06,178.12,177.57,177.65,6530.0,178.06,178.12,177.57,177.65,6530.0
2023-09-13 10:45:00,177.74,177.83,177.3,177.3,12587.0,177.74,177.83,177.3,177.3,12587.0
2023-09-13 10:50:00,177.3,177.65,177.05,177.26,13517.0,177.3,177.65,177.05,177.26,13517.0
2023-09-13 10:55:00,177.32,177.78,177.25,177.78,4638.0,177.32,177.78,177.25,177.78,4638.0
2023-09-13 11:00:00,177.84,178.3,177.66,178.27,7680.0,177.84,178.3,177.66,178.27,7680.0
2023-09-13 11:05:00,178.21,178.58,178.05,178.24,8900.0,178.21,178.58,178.05,178.24,8900.0
2023-09-13 11:10:00,178.16,178.35,177.72,177.8,4891.0,178.16,178.35,177.72,177.8,4891.0
2023-09-13 11:15:00,177.85,178.12,177.67,178.01,5315.0,177.85,178.12,177.67,178.01,5315.0
2023-09-13 11:20:00,178.09,178.15,177.9,178.0,4749.0,178.09,178.15,177.9,178.0,4749.0
2023-09-13 11:25:00,178.0,178.01,177.51,177.66,2993.0,178.0,178.01,177.51,177.66,2993.0
2023-09-13 11:30:00,177.74,177.97,177.22,177.25,5691.0,177.74,177.97,177.22,177.25,5691.0
2023-09-13 11:35:00,177.23,177.24,176.02,176.06,22258.0,177.23,177.24,176.02,176.06,22258.0
2023-09-13 11:40:00,176.22,176.38,175.83,175.98,13727.0,176.22,176.38,175.83,175.98,13727.0
2023-09-13 11:45:00,176.08,176.74,176.08,176.38,13801.0,176.08,176.74,176.08,176.38,13801.0
2023-09-13 11:50:00,176.38,176.44,175.96,176.11,7958.0,176.38,176.44,175.96,176.11,7958.0
2023-09-13 11:55:00,176.01,176.73,175.84,176.73,26067.0,176.01,176.73,175.84,176.73,26067.0
2023-09-13 12:00:00,176.8,176.99,176.22,176.56,3311.0,176.8,176.99,176.22,176.56,3311.0
2023-09-13 12:05:00,176.51,176.76,175.93,175.94,8285.0,176.51,176.76,175.93,175.94,8285.0
2023-09-13 12:10:00,175.88,176.02,175.27,175.37,21539.0,175.88,176.02,175.27,175.37,21539.0
2023-09-13 12:15:00,175.43,175.72,175.1,175.49,18093.0,175.43,175.72,175.1,175.49,18093.0
2023-09-13 12:20:00,175.5,175.8,175.41,175.58,9305.0,175.5,175.8,175.41,175.58,9305.0
2023-09-13 12:25:00,175.62,175.62,175.15,175.15,4513.0,175.62,175.62,175.15,175.15,4513.0
2023-09-13 12:30:00,175.21,175.57,175.21,175.44,4331.0,175.21,175.57,175.21,175.44,4331.0
2023-09-13 12:35:00,175.34,175.42,174.9,174.97,22549.0,175.34,175.42,174.9,174.97,22549.0
2023-09-13 12:40:00,174.86,174.91,174.5,174.5,19617.0,174.86,174.91,174.5,174.5,19617.0
2023-09-13 12:45:00,174.5,175.19,174.3,175.18,14413.0,174.5,175.19,174.3,175.18,14413.0
2023-09-13 12:50:00,175.32,175.51,174.87,175.0,8713.0,175.32,175.51,174.87,175.0,8713.0
2023-09-13 12:55:00,174.86,174.99,174.68,174.83,6036.0,174.86,174.99,174.68,174.83,6036.0
2023-09-13 13:00:00,174.92,175.01,174.85,174.86,1973.0,174.92,175.01,174.85,174.86,1973.0
2023-09-13 13:05:00,174.84,175.03,174.35,174.4,10497.0,174.84,175.03,174.35,174.4,10497.0
2023-09-13 13:10:00,174.52,174.81,174.4,174.49,7499.0,174.52,174.81,174.4,174.49,7499.0
2023-09-13 13:15:00,174.68,174.68,174.42,174.59,6940.0,174.68,174.68,174.42,174.59,6940.0
2023-09-13 13:20:00,174.55,174.81,174.46,174.63,6691.0,174.55,174.81,174.46,174.63,6691.0
2023-09-13 13:25:00,174.53,174.63,174.09,174.5,11914.0,174.53,174.63,174.09,174.5,11914.0
2023-09-13 13:30:00,174.45,174.71,174.28,174.65,5643.0,174.45,174.71,174.28,174.65,5643.0
2023-09-13 13:35:00,174.75,174.76,174.01,174.01,6234.0,174.75,174.76,174.01,174.01,6234.0
2023-09-13 13:40:00,174.12,174.43,173.91,174.25,8942.0,174.12,174.43,173.91,174.25,8942.0
2023-09-13 13:45:00,174.34,174.71,174.29,174.48,2950.0,174.34,174.71,174.29,174.48,2950.0
2023-09-13 13:50:00,174.52,174.52,174.02,174.02,2301.0,174.52,174.52,174.02,174.02,2301.0
2023-09-13 13:55:00,174.08,174.61,174.0,174.51,18227.0,174.08,174.61,174.0,174.51,18227.0
2023-09-13 14:00:00,174.48,174.53,174.25,174.36,6404.0,174.48,174.53,174.25,174.36,6404.0
2023-09-13 14:05:00,174.32,174.33,174.0,174.33,11236.0,174.32,174.33,174.0,174.33,11236.0
2023-09-13 14:10:00,174.31,174.42,173.71,173.71,12646.0,174.31,174.42,173.71,173.71,12646.0
2023-09-13 14:15:00,173.66,173.78,173.03,173.08,15060.0,173.66,173.78,173.03,173.08,15060.0
2023-09-13 14:20:00,173.13,173.61,173.01,173.11,16866.0,173.13,173.61,173.01,173.11,16866.0
2023-09-13 14:25:00,173.01,173.02,172.61,172.69,18487.0,173.01,173.02,172.61,172.69,18487.0
2023-09-13 14:30:00,172.89,173.02,172.41,172.63,9383.0,172.89,173.02,172.41,172.63,9383.0
2023-09-13 14:35:00,172.55,172.9,172.54,172.57,9571.0,172.55,172.9,172.54,172.57,9571.0
2023-09-13 14:40:00,172.56,172.72,172.3,172.55,9189.0,172.56,172.72,172.3,172.55,9189.0
2023-09-13 14:45:00,172.51,172.62,172.44,172.54,7914.0,172.51,172.62,172.44,172.54,7914.0
2023-09-13 14:50:00,172.49,172.6,171.51,171.62,21413.0,172.49,172.6,171.51,171.62,21413.0
2023-09-13 14:55:00,171.44,172.0,171.31,171.9,14435.0,171.44,172.0,171.31,171.9,14435.0
2023-09-13 15:00:00,171.81,172.03,171.31,171.54,28422.0,171.81,172.03,171.31,171.54,28422.0
2023-09-13 15:05:00,171.39,171.57,171.15,171.15,16419.0,171.39,171.57,171.15,171.15,16419.0
2023-09-13 15:10:00,171.19,171.76,170.89,171.08,24932.0,171.19,171.76,170.89,171.08,24932.0
2023-09-13 15:15:00,171.01,171.34,170.9,171.13,24174.0,171.01,171.34,170.9,171.13,24174.0
2023-09-13 15:20:00,171.13,171.43,170.96,171.2,20974.0,171.13,171.43,170.96,171.2,20974.0
2023-09-13 15:25:00,171.24,171.31,170.99,171.0,17291.0,171.24,171.31,170.99,171.0,17291.0
2023-09-13 15:30:00,171.12,171.31,170.82,171.07,33129.0,171.12,171.31,170.82,171.07,33129.0
2023-09-13 15:35:00,171.0,171.23,170.68,171.1,21320.0,171.0,171.23,170.68,171.1,21320.0
2023-09-13 15:40:00,171.07,171.41,170.89,170.9,28362.0,171.07,171.41,170.89,170.9,28362.0
2023-09-13 15:45:00,170.95,170.96,170.63,170.65,40707.0,170.95,170.96,170.63,170.65,40707.0
2023-09-13 15:50:00,170.62,170.64,170.17,170.31,78409.0,170.62,170.64,170.17,170.31,78409.0
2023-09-13 15:55:00,170.26,170.81,170.17,170.54,132300.0,170.26,170.81,170.17,170.54,132300.0
2023-09-14 09:30:00,175.0,176.67,173.74,175.65,110496.0,175.0,176.67,173.74,175.65,110496.0
2023-09-14 09:35:00,175.66,175.83,173.11,174.04,54219.0,175.66,175.83,173.11,174.04,54219.0
2023-09-14 09:40:00,174.06,174.58,173.44,173.73,26639.0,174.06,174.58,173.44,173.73,26639.0
2023-09-14 09:45:00,173.71,173.71,171.78,172.56,49361.0,173.71,173.71,171.78,172.56,49361.0
2023-09-14 09:50:00,172.45,173.45,172.34,172.38,31931.0,172.45,173.45,172.34,172.38,31931.0
2023-09-14 09:55:00,172.34,172.53,171.89,172.48,35817.0,172.34,172.53,171.89,172.48,35817.0
2023-09-14 10:00:00,172.53,172.79,171.56,172.05,41443.0,172.53,172.79,171.56,172.05,41443.0
2023-09-14 10:05:00,171.97,172.92,171.96,172.1,43692.0,171.97,172.92,171.96,172.1,43692.0
2023-09-14 10:10:00,171.9,172.48,171.77,172.13,10323.0,171.9,172.48,171.77,172.13,10323.0
2023-09-14 10:15:00,172.12,172.24,170.65,170.65,24968.0,172.12,172.24,170.65,170.65,24968.0
2023-09-14 10:20:00,170.62,171.63,170.57,171.62,28207.0,170.62,171.63,170.57,171.62,28207.0
2023-09-14 10:25:00,171.65,172.0,171.04,171.73,20659.0,171.65,172.0,171.04,171.73,20659.0
2023-09-14 10:30:00,171.7,172.58,171.68,172.3,11335.0,171.7,172.58,171.68,172.3,11335.0
2023-09-14 10:35:00,172.25,172.34,171.76,171.85,19139.0,172.25,172.34,171.76,171.85,19139.0
2023-09-14 10:40:00,171.89,172.32,171.88,172.14,11344.0,171.89,172.32,171.88,172.14,11344.0
2023-09-14 10:45:00,171.92,172.72,171.73,172.29,29045.0,171.92,172.72,171.73,172.29,29045.0
2023-09-14 10:50:00,172.41,172.69,172.22,172.55,22965.0,172.41,172.69,172.22,172.55,22965.0
2023-09-14 10:55:00,172.54,173.32,172.44,172.83,23368.0,172.54,173.32,172.44,172.83,23368.0
2023-09-14 11:00:00,172.78,173.37,172.33,173.36,21298.0,172.78,173.37,172.33,173.36,21298.0
2023-09-14 11:05:00,173.2,174.0,173.19,173.58,13650.0,173.2,174.0,173.19,173.58,13650.0
2023-09-14 11:10:00,173.53,173.64,173.12,173.29,14323.0,173.53,173.64,173.12,173.29,14323.0
2023-09-14 11:15:00,173.2,173.2,172.61,173.18,10443.0,173.2,173.2,172.61,173.18,10443.0
2023-09-14 11:20:00,173.14,173.55,172.95,173.3,13142.0,173.14,173.55,172.95,173.3,13142.0
2023-09-14 11:25:00,173.39,174.5,173.3,174.45,17011.0,173.39,174.5,173.3,174.45,17011.0
2023-09-14 11:30:00,174.38,174.83,174.36,174.54,22943.0,174.38,174.83,174.36,174.54,22943.0
2023-09-14 11:35:00,174.66,175.19,174.42,174.76,14472.0,174.66,175.19,174.42,174.76,14472.0
2023-09-14 11:40:00,174.89,174.89,174.36,174.58,12942.0,174.89,174.89,174.36,174.58,12942.0
2023-09-14 11:45:00,174.6,174.6,173.86,174.2,11133.0,174.6,174.6,173.86,174.2,11133.0
2023-09-14 11:50:00,174.11,174.83,173.97,174.79,15890.0,174.11,174.83,173.97,174.79,15890.0
2023-09-14 11:55:00,174.81,174.85,174.09,174.2,8229.0,174.81,174.85,174.09,174.2,8229.0
2023-09-14 12:00:00,174.24,174.74,173.68,174.74,10857.0,174.24,174.74,173.68,174.74,10857.0
2023-09-14 12:05:00,174.78,174.79,174.06,174.11,13228.0,174.78,174.79,174.06,174.11,13228.0
2023-09-14 12:10:00,173.98,174.45,173.88,174.3,33800.0,173.98,174.45,173.88,174.3,33800.0
2023-09-14 12:15:00,174.33,174.54,173.95,173.95,9512.0,174.33,174.54,173.95,173.95,9512.0
2023-09-14 12:20:00,174.0,174.33,173.89,174.03,10518.0,174.0,174.33,173.89,174.03,10518.0
2023-09-14 12:25:00,174.0,174.08,173.67,173.97,21170.0,174.0,174.08,173.67,173.97,21170.0
2023-09-14 12:30:00,174.11,174.29,173.98,174.25,4009.0,174.11,174.29,173.98,174.25,4009.0
2023-09-14 12:35:00,174.19,174.37,173.97,174.05,6094.0,174.19,174.37,173.97,174.05,6094.0
2023-09-14 12:40:00,174.01,174.52,173.94,174.52,5895.0,174.01,174.52,173.94,174.52,5895.0
2023-09-14 12:45:00,174.48,174.73,174.26,174.59,14282.0,174.48,174.73,174.26,174.59,14282.0
2023-09-14 12:50:00,174.52,175.0,174.51,174.79,5483.0,174.52,175.0,174.51,174.79,5483.0
2023-09-14 12:55:00,174.69,174.7,174.46,174.5,11603.0,174.69,174.7,174.46,174.5,11603.0
2023-09-14 13:00:00,174.52,174.52,174.12,174.45,6107.0,174.52,174.52,174.12,174.45,6107.0
2023-09-14 13:05:00,174.4,174.59,174.33,174.39,12511.0,174.4,174.59,174.33,174.39,12511.0
2023-09-14 13:10:00,174.5,174.52,174.01,174.12,2860.0,174.5,174.52,174.01,174.12,2860.0
2023-09-14 13:15:00,174.07,174.77,173.75,174.77,7976.0,174.07,174.77,173.75,174.77,7976.0
2023-09-14 13:20:00,174.72,175.0,174.72,174.87,5442.0,174.72,175.0,174.72,174.87,5442.0
2023-09-14 13:25:00,174.79,175.09,174.74,174.95,17287.0,174.79,175.09,174.74,174.95,17287.0
2023-09-14 13:30:00,174.96,174.99,174.68,174.96,9141.0,174.96,174.99,174.68,174.96,9141.0
2023-09-14 13:35:00,175.04,175.44,174.91,175.43,6431.0,175.04,175.44,174.91,175.43,6431.0
2023-09-14 13:40:00,175.44,175.44,174.55,174.83,23889.0,175.44,175.44,174.55,174.83,23889.0
2023-09-14 13:45:00,174.82,175.09,174.66,175.09,6705.0,174.82,175.09,174.66,175.09,6705.0
2023-09-14 13:50:00,175.16,175.51,175.1,175.5,7695.0,175.16,175.51,175.1,175.5,7695.0
2023-09-14 13:55:00,175.45,175.8,175.38,175.57,5294.0,175.45,175.8,175.38,175.57,5294.0
2023-09-14 14:00:00,175.52,175.54,175.3,175.48,5146.0,175.52,175.54,175.3,175.48,5146.0
2023-09-14 14:05:00,175.4,175.58,175.14,175.25,7142.0,175.4,175.58,175.14,175.25,7142.0
2023-09-14 14:10:00,175.22,175.65,175.19,175.65,8622.0,175.22,175.65,175.19,175.65,8622.0
2023-09-14 14:15:00,175.56,175.58,175.3,175.36,4649.0,175.56,175.58,175.3,175.36,4649.0
2023-09-14 14:20:00,175.36,175.7,175.36,175.69,8384.0,175.36,175.7,175.36,175.69,8384.0
2023-09-14 14:25:00,175.66,176.09,175.66,175.99,13301.0,175.66,176.09,175.66,175.99,13301.0
2023-09-14 14:30:00,175.84,175.84,175.41,175.65,8974.0,175.84,175.84,175.41,175.65,8974.0
2023-09-14 14:35:00,175.69,176.19,175.59,176.17,9031.0,175.69,176.19,175.59,176.17,9031.0
2023-09-14 14:40:00,176.22,176.22,175.85,175.85,4042.0,176.22,176.22,175.85,175.85,4042.0
2023-09-14 14:45:00,175.83,176.09,175.65,176.03,8085.0,175.83,176.09,175.65,176.03,8085.0
2023-09-14 14:50:00,176.03,176.03,175.68,175.88,4810.0,176.03,176.03,175.68,175.88,4810.0
2023-09-14 14:55:00,175.97,176.11,175.68,175.79,12591.0,175.97,176.11,175.68,175.79,12591.0
2023-09-14 15:00:00,175.72,176.07,175.71,175.97,14210.0,175.72,176.07,175.71,175.97,14210.0
2023-09-14 15:05:00,176.02,176.37,175.96,176.11,15740.0,176.02,176.37,175.96,176.11,15740.0
2023-09-14 15:10:00,176.1,176.15,175.75,175.77,17710.0,176.1,176.15,175.75,175.77,17710.0
2023-09-14 15:15:00,175.77,176.13,175.76,176.0,25080.0,175.77,176.13,175.76,176.0,25080.0
2023-09-14 15:20:00,176.03,176.14,175.99,176.12,19507.0,176.03,176.14,175.99,176.12,19507.0
2023-09-14 15:25:00,176.14,176.88,176.13,176.81,24219.0,176.14,176.88,176.13,176.81,24219.0
2023-09-14 15:30:00,176.8,176.88,176.68,176.82,14685.0,176.8,176.88,176.68,176.82,14685.0
2023-09-14 15:35:00,176.83,177.16,176.78,177.06,27610.0,176.83,177.16,176.78,177.06,27610.0
2023-09-14 15:40:00,177.05,177.38,176.88,177.35,24403.0,177.05,177.38,176.88,177.35,24403.0
2023-09-14 15:45:00,177.35,177.59,176.36,176.36,43519.0,177.35,177.59,176.36,176.36,43519.0
2023-09-14 15:50:00,176.31,177.36,176.27,177.09,71899.0,176.31,177.36,176.27,177.09,71899.0
2023-09-14 15:55:00,177.01,177.11,176.68,177.04,163548.0,177.01,177.11,176.68,177.04,163548.0
2023-09-15 09:30:00,176.69,177.48,176.51,176.88,83810.0,176.69,177.48,176.51,176.88,83810.0
2023-09-15 09:35:00,176.88,177.64,176.47,177.02,11026.0,176.88,177.64,176.47,177.02,11026.0
2023-09-15 09:40:00,176.69,177.0,176.06,176.54,32164.0,176.69,177.0,176.06,176.54,32164.0
2023-09-15 09:45:00,176.5,176.69,176.11,176.38,10081.0,176.5,176.69,176.11,176.38,10081.0
2023-09-15 09:50:00,176.22,176.36,175.13,175.19,16023.0,176.22,176.36,175.13,175.19,16023.0
2023-09-15 09:55:00,175.11,175.24,174.47,174.73,13940.0,175.11,175.24,174.47,174.73,13940.0
2023-09-15 10:00:00,174.78,174.87,174.24,174.64,13951.0,174.78,174.87,174.24,174.64,13951.0
2023-09-15 10:05:00,174.67,174.96,174.54,174.96,17040.0,174.67,174.96,174.54,174.96,17040.0
2023-09-15 10:10:00,174.95,175.12,174.57,174.57,7499.0,174.95,175.12,174.57,174.57,7499.0
2023-09-15 10:15:00,174.34,174.66,173.89,174.33,14979.0,174.34,174.66,173.89,174.33,14979.0
2023-09-15 10:20:00,174.28,175.4,174.21,175.24,5201.0,174.28,175.4,174.21,175.24,5201.0
2023-09-15 10:25:00,175.21,175.38,175.08,175.18,4700.0,175.21,175.38,175.08,175.18,4700.0
2023-09-15 10:30:00,175.24,175.63,175.19,175.52,4768.0,175.24,175.63,175.19,175.52,4768.0
2023-09-15 10:35:00,175.42,175.53,174.95,175.2,6451.0,175.42,175.53,174.95,175.2,6451.0
2023-09-15 10:40:00,175.11,175.15,174.37,174.37,4174.0,175.11,175.15,174.37,174.37,4174.0
2023-09-15 10:45:00,174.47,174.47,173.89,174.07,14861.0,174.47,174.47,173.89,174.07,14861.0
2023-09-15 10:50:00,174.07,174.07,173.37,173.84,13061.0,174.07,174.07,173.37,173.84,13061.0
2023-09-15 10:55:00,173.89,173.96,173.41,173.45,13519.0,173.89,173.96,173.41,173.45,13519.0
2023-09-15 11:00:00,173.41,173.63,173.34,173.47,4200.0,173.41,173.63,173.34,173.47,4200.0
2023-09-15 11:05:00,173.51,174.11,173.44,174.11,5350.0,173.51,174.11,173.44,174.11,5350.0
2023-09-15 11:10:00,174.29,174.78,174.2,174.73,11304.0,174.29,174.78,174.2,174.73,11304.0
2023-09-15 11:15:00,174.68,175.46,174.56,175.45,15758.0,174.68,175.46,174.56,175.45,15758.0
2023-09-15 11:20:00,175.48,175.5,175.24,175.43,8935.0,175.48,175.5,175.24,175.43,8935.0
2023-09-15 11:25:00,175.37,175.51,175.22,175.36,9657.0,175.37,175.51,175.22,175.36,9657.0
2023-09-15 11:30:00,175.34,175.34,174.59,174.59,12358.0,175.34,175.34,174.59,174.59,12358.0
2023-09-15 11:35:00,174.59,174.72,174.29,174.72,4582.0,174.59,174.72,174.29,174.72,4582.0
2023-09-15 11:40:00,174.74,174.87,174.64,174.71,9105.0,174.74,174.87,174.64,174.71,9105.0
2023-09-15 11:45:00,174.62,175.01,174.52,175.0,4253.0,174.62,175.01,174.52,175.0,4253.0
2023-09-15 11:50:00,175.07,175.3,174.8,174.98,5080.0,175.07,175.3,174.8,174.98,5080.0
2023-09-15 11:55:00,175.0,175.18,174.71,175.13,3861.0,175.0,175.18,174.71,175.13,3861.0
2023-09-15 12:00:00,175.19,175.28,174.78,174.78,3860.0,175.19,175.28,174.78,174.78,3860.0
2023-09-15 12:05:00,174.81,174.88,174.68,174.78,4726.0,174.81,174.88,174.68,174.78,4726.0
2023-09-15 12:10:00,174.71,174.77,174.09,174.19,5109.0,174.71,174.77,174.09,174.19,5109.0
2023-09-15 12:15:00,174.17,174.36,173.92,174.24,13326.0,174.17,174.36,173.92,174.24,13326.0
2023-09-15 12:20:00,174.15,174.15,173.69,173.69,1572.0,174.15,174.15,173.69,173.69,1572.0
2023-09-15 12:25:00,173.68,174.11,173.64,173.92,5060.0,173.68,174.11,173.64,173.92,5060.0
2023-09-15 12:30:00,173.93,174.17,173.88,174.06,3265.0,173.93,174.17,173.88,174.06,3265.0
2023-09-15 12:35:00,174.11,174.15,173.75,173.97,11500.0,174.11,174.15,173.75,173.97,11500.0
2023-09-15 12:40:00,173.88,174.07,173.75,174.05,3583.0,173.88,174.07,173.75,174.05,3583.0
2023-09-15 12:45:00,173.95,174.08,173.86,174.03,29441.0,173.95,174.08,173.86,174.03,29441.0
2023-09-15 12:50:00,174.04,174.23,173.6,173.72,8614.0,174.04,174.23,173.6,173.72,8614.0
2023-09-15 12:55:00,173.6,173.63,173.38,173.5,5058.0,173.6,173.63,173.38,173.5,5058.0
2023-09-15 13:00:00,173.5,173.56,172.89,172.97,12026.0,173.5,173.56,172.89,172.97,12026.0
2023-09-15 13:05:00,172.97,172.97,172.54,172.59,9468.0,172.97,172.97,172.54,172.59,9468.0
2023-09-15 13:10:00,172.54,172.56,172.21,172.4,9551.0,172.54,172.56,172.21,172.4,9551.0
2023-09-15 13:15:00,172.49,172.49,172.24,172.34,6857.0,172.49,172.49,172.24,172.34,6857.0
2023-09-15 13:20:00,172.24,172.41,171.74,172.06,14219.0,172.24,172.41,171.74,172.06,14219.0
2023-09-15 13:25:00,172.1,172.35,172.07,172.34,4823.0,172.1,172.35,172.07,172.34,4823.0
2023-09-15 13:30:00,172.34,172.35,172.05,172.31,7055.0,172.34,172.35,172.05,172.31,7055.0
2023-09-15 13:35:00,172.31,172.45,172.23,172.33,5400.0,172.31,172.45,172.23,172.33,5400.0
2023-09-15 13:40:00,172.4,172.97,172.29,172.97,4663.0,172.4,172.97,172.29,172.97,4663.0
2023-09-15 13:45:00,172.92,172.93,172.73,172.88,2900.0,172.92,172.93,172.73,172.88,2900.0
2023-09-15 13:50:00,172.84,172.85,172.14,172.66,30492.0,172.84,172.85,172.14,172.66,30492.0
2023-09-15 13:55:00,172.57,172.61,172.35,172.61,3805.0,172.57,172.61,172.35,172.61,3805.0
2023-09-15 14:00:00,172.59,172.66,172.4,172.62,4560.0,172.59,172.66,172.4,172.62,4560.0
2023-09-15 14:05:00,172.62,172.72,172.36,172.38,5719.0,172.62,172.72,172.36,172.38,5719.0
2023-09-15 14:10:00,172.32,172.62,172.17,172.25,6050.0,172.32,172.62,172.17,172.25,6050.0
2023-09-15 14:15:00,172.19,172.41,172.19,172.34,4201.0,172.19,172.41,172.19,172.34,4201.0
2023-09-15 14:20:00,172.31,172.31,172.15,172.25,4804.0,172.31,172.31,172.15,172.25,4804.0
2023-09-15 14:25:00,172.23,172.6,172.2,172.52,8483.0,172.23,172.6,172.2,172.52,8483.0
2023-09-15 14:30:00,172.57,172.61,172.4,172.43,8303.0,172.57,172.61,172.4,172.43,8303.0
2023-09-15 14:35:00,172.43,172.51,172.09,172.09,7239.0,172.43,172.51,172.09,172.09,7239.0
2023-09-15 14:40:00,172.1,172.2,171.68,171.74,9350.0,172.1,172.2,171.68,171.74,9350.0
2023-09-15 14:45:00,171.81,172.24,171.74,172.19,7325.0,171.81,172.24,171.74,172.19,7325.0
2023-09-15 14:50:00,172.22,172.23,171.96,172.16,4536.0,172.22,172.23,171.96,172.16,4536.0
2023-09-15 14:55:00,172.24,172.52,172.24,172.42,8848.0,172.24,172.52,172.24,172.42,8848.0
2023-09-15 15:00:00,172.45,172.96,172.45,172.93,13042.0,172.45,172.96,172.45,172.93,13042.0
2023-09-15 15:05:00,172.94,173.1,172.87,173.1,17193.0,172.94,173.1,172.87,173.1,17193.0
2023-09-15 15:10:00,172.97,173.45,172.96,173.23,21098.0,172.97,173.45,172.96,173.23,21098.0
2023-09-15 15:15:00,173.2,173.25,172.99,173.04,11445.0,173.2,173.25,172.99,173.04,11445.0
2023-09-15 15:20:00,173.02,173.19,172.93,173.19,20878.0,173.02,173.19,172.93,173.19,20878.0
2023-09-15 15:25:00,173.19,173.81,173.19,173.81,22173.0,173.19,173.81,173.19,173.81,22173.0
2023-09-15 15:30:00,173.76,173.99,173.3,173.44,33864.0,173.76,173.99,173.3,173.44,33864.0
2023-09-15 15:35:00,173.39,173.9,173.39,173.46,38016.0,173.39,173.9,173.39,173.46,38016.0
2023-09-15 15:40:00,173.51,173.7,173.32,173.58,29734.0,173.51,173.7,173.32,173.58,29734.0
2023-09-15 15:45:00,173.58,173.98,173.57,173.95,36472.0,173.58,173.98,173.57,173.95,36472.0
2023-09-15 15:50:00,173.95,174.35,173.81,174.09,101317.0,173.95,174.35,173.81,174.09,101317.0
2023-09-15 15:55:00,174.19,174.46,174.0,174.05,85966.0,174.19,174.46,174.0,174.05,85966.0
2023-09-18 09:30:00,173.8,174.05,171.33,171.45,24213.0,173.8,174.05,171.33,171.45,24213.0
2023-09-18 09:35:00,171.63,172.68,171.25,172.18,12372.0,171.63,172.68,171.25,172.18,12372.0
2023-09-18 09:40:00,172.0,172.58,171.15,171.4,12291.0,172.0,172.58,171.15,171.4,12291.0
2023-09-18 09:45:00,171.5,172.76,171.38,172.48,10434.0,171.5,172.76,171.38,172.48,10434.0
2023-09-18 09:50:00,172.51,174.97,172.51,174.4,17839.0,172.51,174.97,172.51,174.4,17839.0
2023-09-18 09:55:00,174.37,174.44,173.54,173.55,13020.0,174.37,174.44,173.54,173.55,13020.0
2023-09-18 10:00:00,173.42,173.98,173.03,173.1,10593.0,173.42,173.98,173.03,173.1,10593.0
2023-09-18 10:05:00,173.09,173.81,173.09,173.65,17563.0,173.09,173.81,173.09,173.65,17563.0
2023-09-18 10:10:00,173.65,174.3,173.49,173.9,13039.0,173.65,174.3,173.49,173.9,13039.0
2023-09-18 10:15:00,173.86,174.33,173.37,173.73,9283.0,173.86,174.33,173.37,173.73,9283.0
2023-09-18 10:20:00,173.75,173.91,173.37,173.7,7312.0,173.75,173.91,173.37,173.7,7312.0
2023-09-18 10:25:00,173.7,174.43,173.67,173.79,21283.0,173.7,174.43,173.67,173.79,21283.0
2023-09-18 10:30:00,173.75,173.75,172.81,173.28,7272.0,173.75,173.75,172.81,173.28,7272.0
2023-09-18 10:35:00,173.28,173.48,172.74,173.11,8480.0,173.28,173.48,172.74,173.11,8480.0
2023-09-18 10:40:00,173.25,173.25,172.93,173.11,5744.0,173.25,173.25,172.93,173.11,5744.0
2023-09-18 10:45:00,173.2,173.28,172.79,172.87,9300.0,173.2,173.28,172.79,172.87,9300.0
2023-09-18 10:50:00,172.95,173.11,172.43,172.44,7900.0,172.95,173.11,172.43,172.44,7900.0
2023-09-18 10:55:00,172.35,172.66,171.9,172.21,13139.0,172.35,172.66,171.9,172.21,13139.0
2023-09-18 11:00:00,172.21,172.78,172.2,172.78,14355.0,172.21,172.78,172.2,172.78,14355.0
2023-09-18 11:05:00,172.77,172.8,172.1,172.21,9397.0,172.77,172.8,172.1,172.21,9397.0
2023-09-18 11:10:00,172.23,172.34,171.75,171.84,7762.0,172.23,172.34,171.75,171.84,7762.0
2023-09-18 11:15:00,171.84,172.3,171.84,172.03,8363.0,171.84,172.3,171.84,172.03,8363.0
2023-09-18 11:20:00,172.03,172.05,171.89,172.02,3400.0,172.03,172.05,171.89,172.02,3400.0
2023-09-18 11:25:00,172.0,172.0,171.6,171.9,5303.0,172.0,172.0,171.6,171.9,5303.0
2023-09-18 11:30:00,171.78,172.58,171.78,172.25,16456.0,171.78,172.58,171.78,172.25,16456.0
2023-09-18 11:35:00,172.25,172.5,171.95,172.38,10610.0,172.25,172.5,171.95,172.38,10610.0
2023-09-18 11:40:00,172.37,172.57,172.18,172.3,12234.0,172.37,172.57,172.18,172.3,12234.0
2023-09-18 11:45:00,172.24,172.24,171.64,171.86,7325.0,172.24,172.24,171.64,171.86,7325.0
2023-09-18 11:50:00,171.78,171.88,171.35,171.35,8539.0,171.78,171.88,171.35,171.35,8539.0
2023-09-18 11:55:00,171.41,171.49,171.0,171.18,6550.0,171.41,171.49,171.0,171.18,6550.0
2023-09-18 12:00:00,171.19,171.19,170.69,170.85,19238.0,171.19,171.19,170.69,170.85,19238.0
2023-09-18 12:05:00,170.82,171.19,170.6,171.07,11729.0,170.82,171.19,170.6,171.07,11729.0
2023-09-18 12:10:00,171.08,171.11,170.61,170.88,13439.0,171.08,171.11,170.61,170.88,13439.0
2023-09-18 12:15:00,170.84,170.85,170.22,170.37,18807.0,170.84,170.85,170.22,170.37,18807.0
2023-09-18 12:20:00,170.48,170.99,170.42,170.95,3570.0,170.48,170.99,170.42,170.95,3570.0
2023-09-18 12:25:00,170.98,171.19,170.85,170.85,19965.0,170.98,171.19,170.85,170.85,19965.0
2023-09-18 12:30:00,170.9,171.0,170.79,170.94,3108.0,170.9,171.0,170.79,170.94,3108.0
2023-09-18 12:35:00,170.99,171.05,170.87,170.87,4023.0,170.99,171.05,170.87,170.87,4023.0
2023-09-18 12:40:00,170.95,171.22,170.87,170.87,3300.0,170.95,171.22,170.87,170.87,3300.0
2023-09-18 12:45:00,170.87,171.0,170.67,171.0,5756.0,170.87,171.0,170.67,171.0,5756.0
2023-09-18 12:50:00,171.08,171.08,170.61,170.61,4555.0,171.08,171.08,170.61,170.61,4555.0
2023-09-18 12:55:00,170.46,170.76,170.31,170.57,4080.0,170.46,170.76,170.31,170.57,4080.0
2023-09-18 13:00:00,170.61,170.93,170.4,170.53,8650.0,170.61,170.93,170.4,170.53,8650.0
2023-09-18 13:05:00,170.57,170.62,170.37,170.37,6328.0,170.57,170.62,170.37,170.37,6328.0
2023-09-18 13:10:00,170.49,170.62,170.2,170.22,8333.0,170.49,170.62,170.2,170.22,8333.0
2023-09-18 13:15:00,170.19,170.23,169.49,169.83,50988.0,170.19,170.23,169.49,169.83,50988.0
2023-09-18 13:20:00,169.83,170.09,169.68,169.88,7729.0,169.83,170.09,169.68,169.88,7729.0
2023-09-18 13:25:00,169.87,170.34,169.84,169.91,8624.0,169.87,170.34,169.84,169.91,8624.0
2023-09-18 13:30:00,169.93,170.24,169.86,170.01,12948.0,169.93,170.24,169.86,170.01,12948.0
2023-09-18 13:35:00,170.09,170.31,169.97,170.0,7382.0,170.09,170.31,169.97,170.0,7382.0
2023-09-18 13:40:00,170.01,170.33,169.92,170.02,11118.0,170.01,170.33,169.92,170.02,11118.0
2023-09-18 13:45:00,170.1,170.17,169.99,170.03,4056.0,170.1,170.17,169.99,170.03,4056.0
2023-09-18 13:50:00,169.96,170.11,169.92,170.02,6820.0,169.96,170.11,169.92,170.02,6820.0
2023-09-18 13:55:00,170.02,170.07,169.74,169.84,5419.0,170.02,170.07,169.74,169.84,5419.0
2023-09-18 14:00:00,169.81,169.87,169.6,169.86,17372.0,169.81,169.87,169.6,169.86,17372.0
2023-09-18 14:05:00,169.85,169.85,169.63,169.72,4856.0,169.85,169.85,169.63,169.72,4856.0
2023-09-18 14:10:00,169.64,169.78,169.51,169.73,7458.0,169.64,169.78,169.51,169.73,7458.0
2023-09-18 14:15:00,169.73,169.84,169.53,169.53,8157.0,169.73,169.84,169.53,169.53,8157.0
2023-09-18 14:20:00,169.5,169.62,169.15,169.51,13127.0,169.5,169.62,169.15,169.51,13127.0
2023-09-18 14:25:00,169.49,169.53,169.33,169.49,7025.0,169.49,169.53,169.33,169.49,7025.0
2023-09-18 14:30:00,169.5,169.65,169.4,169.53,7531.0,169.5,169.65,169.4,169.53,7531.0
2023-09-18 14:35:00,169.54,169.63,169.41,169.45,14161.0,169.54,169.63,169.41,169.45,14161.0
2023-09-18 14:40:00,169.47,169.65,169.25,169.25,9701.0,169.47,169.65,169.25,169.25,9701.0
2023-09-18 14:45:00,169.29,169.33,169.01,169.1,19199.0,169.29,169.33,169.01,169.1,19199.0
2023-09-18 14:50:00,169.08,169.08,168.45,168.45,18818.0,169.08,169.08,168.45,168.45,18818.0
2023-09-18 14:55:00,168.44,169.04,168.44,168.96,13836.0,168.44,169.04,168.44,168.96,13836.0
2023-09-18 15:00:00,168.99,169.13,168.96,169.09,13424.0,168.99,169.13,168.96,169.09,13424.0
2023-09-18 15:05:00,169.09,169.16,169.06,169.08,8288.0,169.09,169.16,169.06,169.08,8288.0
2023-09-18 15:10:00,169.07,169.13,168.88,169.06,16205.0,169.07,169.13,168.88,169.06,16205.0
2023-09-18 15:15:00,169.0,169.21,169.0,169.16,16162.0,169.0,169.21,169.0,169.16,16162.0
2023-09-18 15:20:00,169.16,169.16,168.67,168.69,6405.0,169.16,169.16,168.67,168.69,6405.0
2023-09-18 15:25:00,168.69,168.81,168.46,168.52,15992.0,168.69,168.81,168.46,168.52,15992.0
2023-09-18 15:30:00,168.58,168.58,168.31,168.35,18898.0,168.58,168.58,168.31,168.35,18898.0
2023-09-18 15:35:00,168.37,168.52,168.13,168.13,30359.0,168.37,168.52,168.13,168.13,30359.0
2023-09-18 15:40:00,168.13,168.28,167.81,167.87,24656.0,168.13,168.28,167.81,167.87,24656.0
2023-09-18 15:45:00,167.84,168.1,167.74,167.92,26861.0,167.84,168.1,167.74,167.92,26861.0
2023-09-18 15:50:00,168.04,168.32,167.67,167.72,32637.0,168.04,168.32,167.67,167.72,32637.0
2023-09-18 15:55:00,167.72,167.8,167.41,167.7,66553.0,167.72,167.8,167.41,167.7,66553.0
2023-09-19 09:30:00,167.84,169.83,166.66,169.83,30036.0,167.84,169.83,166.66,169.83,30036.0
2023-09-19 09:35:00,169.72,170.37,168.82,170.28,14007.0,169.72,170.37,168.82,170.28,14007.0
2023-09-19 09:40:00,170.37,170.99,168.72,169.19,41095.0,170.37,170.99,168.72,169.19,41095.0
2023-09-19 09:45:00,169.09,169.16,168.01,168.01,13351.0,169.09,169.16,168.01,168.01,13351.0
2023-09-19 09:50:00,168.03,168.35,167.81,168.09,17288.0,168.03,168.35,167.81,168.09,17288.0
2023-09-19 09:55:00,168.1,168.59,167.13,167.87,16061.0,168.1,168.59,167.13,167.87,16061.0
2023-09-19 10:00:00,167.94,168.52,167.87,168.47,8883.0,167.94,168.52,167.87,168.47,8883.0
2023-09-19 10:05:00,168.41,169.79,168.41,169.63,12019.0,168.41,169.79,168.41,169.63,12019.0
2023-09-19 10:10:00,169.64,169.84,168.23,168.53,12444.0,169.64,169.84,168.23,168.53,12444.0
2023-09-19 10:15:00,168.41,168.8,168.16,168.7,8111.0,168.41,168.8,168.16,168.7,8111.0
2023-09-19 10:20:00,168.71,169.28,168.42,168.88,17611.0,168.71,169.28,168.42,168.88,17611.0
2023-09-19 10:25:00,169.01,169.16,168.83,169.04,3639.0,169.01,169.16,168.83,169.04,3639.0
2023-09-19 10:30:00,169.02,169.59,169.02,169.48,4886.0,169.02,169.59,169.02,169.48,4886.0
2023-09-19 10:35:00,169.36,169.93,169.36,169.37,8824.0,169.36,169.93,169.36,169.37,8824.0
2023-09-19 10:40:00,169.29,169.61,169.02,169.31,7661.0,169.29,169.61,169.02,169.31,7661.0
2023-09-19 10:45:00,169.29,169.83,169.29,169.69,8185.0,169.29,169.83,169.29,169.69,8185.0
2023-09-19 10:50:00,169.82,170.39,169.69,170.22,8890.0,169.82,170.39,169.69,170.22,8890.0
2023-09-19 10:55:00,170.27,170.82,169.82,170.82,10087.0,170.27,170.82,169.82,170.82,10087.0
2023-09-19 11:00:00,170.87,172.15,170.83,172.14,40228.0,170.87,172.15,170.83,172.14,40228.0
2023-09-19 11:05:00,172.17,172.69,171.83,172.31,17833.0,172.17,172.69,171.83,172.31,17833.0
2023-09-19 11:10:00,172.25,172.8,172.23,172.45,17114.0,172.25,172.8,172.23,172.45,17114.0
2023-09-19 11:15:00,172.59,172.81,171.94,172.17,22514.0,172.59,172.81,171.94,172.17,22514.0
2023-09-19 11:20:00,172.22,172.86,172.15,172.86,7758.0,172.22,172.86,172.15,172.86,7758.0
2023-09-19 11:25:00,172.88,173.13,172.52,173.13,13922.0,172.88,173.13,172.52,173.13,13922.0
2023-09-19 11:30:00,173.01,173.45,172.97,173.33,15266.0,173.01,173.45,172.97,173.33,15266.0
2023-09-19 11:35:00,173.37,173.44,172.92,173.1,11866.0,173.37,173.44,172.92,173.1,11866.0
2023-09-19 11:40:00,173.07,173.07,172.62,172.78,8881.0,173.07,173.07,172.62,172.78,8881.0
2023-09-19 11:45:00,172.7,172.77,172.28,172.52,11222.0,172.7,172.77,172.28,172.52,11222.0
2023-09-19 11:50:00,172.39,172.49,172.13,172.42,20872.0,172.39,172.49,172.13,172.42,20872.0
2023-09-19 11:55:00,172.3,173.31,172.28,173.11,8417.0,172.3,173.31,172.28,173.11,8417.0
2023-09-19 12:00:00,173.21,173.65,173.2,173.47,9953.0,173.21,173.65,173.2,173.47,9953.0
2023-09-19 12:05:00,173.6,173.61,172.88,173.01,12400.0,173.6,173.61,172.88,173.01,12400.0
2023-09-19 12:10:00,173.01,173.26,172.61,172.67,7851.0,173.01,173.26,172.61,172.67,7851.0
2023-09-19 12:15:00,172.82,172.93,172.55,172.67,3522.0,172.82,172.93,172.55,172.67,3522.0
2023-09-19 12:20:00,172.59,172.6,172.18,172.46,2476.0,172.59,172.6,172.18,172.46,2476.0
2023-09-19 12:25:00,172.58,172.66,172.28,172.31,5455.0,172.58,172.66,172.28,172.31,5455.0
2023-09-19 12:30:00,172.31,172.36,171.65,171.72,6617.0,172.31,172.36,171.65,171.72,6617.0
2023-09-19 12:35:00,171.74,172.14,171.74,171.99,5449.0,171.74,172.14,171.74,171.99,5449.0
2023-09-19 12:40:00,172.12,172.63,172.01,172.62,5786.0,172.12,172.63,172.01,172.62,5786.0
2023-09-19 12:45:00,172.62,172.68,172.03,172.31,5419.0,172.62,172.68,172.03,172.31,5419.0
2023-09-19 12:50:00,172.4,172.75,172.3,172.48,3057.0,172.4,172.75,172.3,172.48,3057.0
2023-09-19 12:55:00,172.39,172.47,172.27,172.28,1432.0,172.39,172.47,172.27,172.28,1432.0
2023-09-19 13:00:00,172.3,172.49,172.27,172.33,5500.0,172.3,172.49,172.27,172.33,5500.0
2023-09-19 13:05:00,172.3,172.37,172.05,172.06,3800.0,172.3,172.37,172.05,172.06,3800.0
2023-09-19 13:10:00,172.03,172.05,171.85,172.05,1600.0,172.03,172.05,171.85,172.05,1600.0
2023-09-19 13:15:00,172.15,172.23,171.63,171.88,2925.0,172.15,172.23,171.63,171.88,2925.0
2023-09-19 13:20:00,171.75,171.75,171.48,171.59,2220.0,171.75,171.75,171.48,171.59,2220.0
2023-09-19 13:25:00,171.7,171.75,171.55,171.59,3645.0,171.7,171.75,171.55,171.59,3645.0
2023-09-19 13:30:00,171.56,171.72,171.41,171.49,7427.0,171.56,171.72,171.41,171.49,7427.0
2023-09-19 13:35:00,171.51,171.53,171.35,171.5,3207.0,171.51,171.53,171.35,171.5,3207.0
2023-09-19 13:40:00,171.46,171.46,171.23,171.31,6046.0,171.46,171.46,171.23,171.31,6046.0
2023-09-19 13:45:00,171.23,171.49,171.23,171.41,2042.0,171.23,171.49,171.23,171.41,2042.0
2023-09-19 13:50:00,171.34,171.4,171.27,171.33,2763.0,171.34,171.4,171.27,171.33,2763.0
2023-09-19 13:55:00,171.33,171.33,171.14,171.27,1100.0,171.33,171.33,171.14,171.27,1100.0
2023-09-19 14:00:00,171.33,171.46,171.14,171.28,5803.0,171.33,171.46,171.14,171.28,5803.0
2023-09-19 14:05:00,171.32,171.32,170.78,170.78,7630.0,171.32,171.32,170.78,170.78,7630.0
2023-09-19 14:10:00,170.93,171.05,170.7,170.79,6137.0,170.93,171.05,170.7,170.79,6137.0
2023-09-19 14:15:00,170.74,170.74,170.54,170.56,3649.0,170.74,170.74,170.54,170.56,3649.0
2023-09-19 14:20:00,170.52,170.73,170.46,170.59,4800.0,170.52,170.73,170.46,170.59,4800.0
2023-09-19 14:25:00,170.47,170.6,170.47,170.55,944.0,170.47,170.6,170.47,170.55,944.0
2023-09-19 14:30:00,170.5,171.0,170.39,170.92,12315.0,170.5,171.0,170.39,170.92,12315.0
2023-09-19 14:35:00,170.95,171.25,170.87,171.18,4967.0,170.95,171.25,170.87,171.18,4967.0
2023-09-19 14:40:00,171.15,171.19,171.06,171.16,3955.0,171.15,171.19,171.06,171.16,3955.0
2023-09-19 14:45:00,171.17,171.17,170.67,170.69,11133.0,171.17,171.17,170.67,170.69,11133.0
2023-09-19 14:50:00,170.68,170.69,170.24,170.45,9446.0,170.68,170.69,170.24,170.45,9446.0
2023-09-19 14:55:00,170.52,170.54,170.24,170.36,5516.0,170.52,170.54,170.24,170.36,5516.0
2023-09-19 15:00:00,170.34,170.75,170.33,170.66,8074.0,170.34,170.75,170.33,170.66,8074.0
2023-09-19 15:05:00,170.68,170.75,170.58,170.71,4857.0,170.68,170.75,170.58,170.71,4857.0
2023-09-19 15:10:00,170.66,170.78,170.42,170.48,5551.0,170.66,170.78,170.42,170.48,5551.0
2023-09-19 15:15:00,170.45,170.47,170.33,170.44,4599.0,170.45,170.47,170.33,170.44,4599.0
2023-09-19 15:20:00,170.34,170.47,170.1,170.37,6653.0,170.34,170.47,170.1,170.37,6653.0
2023-09-19 15:25:00,170.55,170.67,170.41,170.43,10204.0,170.55,170.67,170.41,170.43,10204.0
2023-09-19 15:30:00,170.55,170.58,170.1,170.15,13075.0,170.55,170.58,170.1,170.15,13075.0
2023-09-19 15:35:00,170.18,170.25,169.7,170.02,10815.0,170.18,170.25,169.7,170.02,10815.0
2023-09-19 15:40:00,169.98,170.09,169.74,169.79,18728.0,169.98,170.09,169.74,169.79,18728.0
2023-09-19 15:45:00,169.94,170.08,169.62,169.69,16717.0,169.94,170.08,169.62,169.69,16717.0
2023-09-19 15:50:00,169.73,169.8,169.3,169.31,31445.0,169.73,169.8,169.3,169.31,31445.0
2023-09-19 15:55:00,169.26,169.41,169.01,169.19,57112.0,169.26,169.41,169.01,169.19,57112.0
2023-09-20 09:30:00,169.45,169.45,168.16,168.72,21119.0,169.45,169.45,168.16,168.72,21119.0
2023-09-20 09:35:00,169.0,170.72,168.88,170.54,9828.0,169.0,170.72,168.88,170.54,9828.0
2023-09-20 09:40:00,170.61,171.07,170.31,171.07,11933.0,170.61,171.07,170.31,171.07,11933.0
2023-09-20 09:45:00,171.07,171.07,170.42,170.87,7185.0,171.07,171.07,170.42,170.87,7185.0
2023-09-20 09:50:00,171.3,171.88,171.05,171.5,10379.0,171.3,171.88,171.05,171.5,10379.0
2023-09-20 09:55:00,171.46,172.13,171.4,171.4,8725.0,171.46,172.13,171.4,171.4,8725.0
2023-09-20 10:00:00,171.84,172.26,171.2,172.1,10848.0,171.84,172.26,171.2,172.1,10848.0
2023-09-20 10:05:00,172.09,172.74,171.8,172.71,21303.0,172.09,172.74,171.8,172.71,21303.0
2023-09-20 10:10:00,172.74,172.84,170.79,171.17,22441.0,172.74,172.84,170.79,171.17,22441.0
2023-09-20 10:15:00,171.24,171.7,171.04,171.7,7111.0,171.24,171.7,171.04,171.7,7111.0
2023-09-20 10:20:00,171.73,171.73,170.97,171.17,5285.0,171.73,171.73,170.97,171.17,5285.0
2023-09-20 10:25:00,171.4,171.8,171.23,171.8,4316.0,171.4,171.8,171.23,171.8,4316.0
2023-09-20 10:30:00,171.85,171.94,171.67,171.8,3815.0,171.85,171.94,171.67,171.8,3815.0
2023-09-20 10:35:00,171.58,172.29,171.55,172.21,10104.0,171.58,172.29,171.55,172.21,10104.0
2023-09-20 10:40:00,172.24,172.37,171.98,172.04,7098.0,172.24,172.37,171.98,172.04,7098.0
2023-09-20 10:45:00,172.02,172.03,171.0,171.05,6570.0,172.02,172.03,171.0,171.05,6570.0
2023-09-20 10:50:00,170.91,171.34,170.91,171.28,2786.0,170.91,171.34,170.91,171.28,2786.0
2023-09-20 10:55:00,171.37,171.5,170.86,171.01,4513.0,171.37,171.5,170.86,171.01,4513.0
2023-09-20 11:00:00,170.97,171.71,170.96,171.4,3749.0,170.97,171.71,170.96,171.4,3749.0
2023-09-20 11:05:00,171.33,171.33,171.04,171.2,1894.0,171.33,171.33,171.04,171.2,1894.0
2023-09-20 11:10:00,171.11,171.29,170.84,170.89,4422.0,171.11,171.29,170.84,170.89,4422.0
2023-09-20 11:15:00,170.79,170.94,170.79,170.93,1381.0,170.79,170.94,170.79,170.93,1381.0
2023-09-20 11:20:00,170.84,170.87,170.72,170.87,1404.0,170.84,170.87,170.72,170.87,1404.0
2023-09-20 11:25:00,170.95,171.13,170.9,170.9,4466.0,170.95,171.13,170.9,170.9,4466.0
2023-09-20 11:30:00,170.81,170.94,170.55,170.84,4786.0,170.81,170.94,170.55,170.84,4786.0
2023-09-20 11:35:00,170.78,171.2,170.55,171.2,2313.0,170.78,171.2,170.55,171.2,2313.0
2023-09-20 11:40:00,171.19,171.25,170.97,171.25,3783.0,171.19,171.25,170.97,171.25,3783.0
2023-09-20 11:45:00,171.5,171.88,171.33,171.73,9989.0,171.5,171.88,171.33,171.73,9989.0
2023-09-20 11:50:00,171.74,172.3,171.74,172.16,5827.0,171.74,172.3,171.74,172.16,5827.0
2023-09-20 11:55:00,172.25,172.25,171.75,171.97,2358.0,172.25,172.25,171.75,171.97,2358.0
2023-09-20 12:00:00,171.97,172.0,171.85,171.96,1219.0,171.97,172.0,171.85,171.96,1219.0
2023-09-20 12:05:00,171.96,172.15,171.29,171.57,4906.0,171.96,172.15,171.29,171.57,4906.0
2023-09-20 12:10:00,171.44,172.16,171.37,171.97,3515.0,171.44,172.16,171.37,171.97,3515.0
2023-09-20 12:15:00,172.13,172.61,172.13,172.28,4559.0,172.13,172.61,172.13,172.28,4559.0
2023-09-20 12:20:00,172.25,172.4,172.24,172.38,2000.0,172.25,172.4,172.24,172.38,2000.0
2023-09-20 12:25:00,172.24,172.62,172.24,172.62,1327.0,172.24,172.62,172.24,172.62,1327.0
2023-09-20 12:30:00,172.7,172.7,172.52,172.59,2200.0,172.7,172.7,172.52,172.59,2200.0
2023-09-20 12:35:00,172.72,172.86,172.59,172.63,3582.0,172.72,172.86,172.59,172.63,3582.0
2023-09-20 12:40:00,172.65,172.88,172.64,172.7,3600.0,172.65,172.88,172.64,172.7,3600.0
2023-09-20 12:45:00,172.76,172.76,172.26,172.47,2936.0,172.76,172.76,172.26,172.47,2936.0
2023-09-20 12:50:00,172.56,172.58,172.49,172.53,850.0,172.56,172.58,172.49,172.53,850.0
2023-09-20 12:55:00,172.42,172.82,172.42,172.77,3592.0,172.42,172.82,172.42,172.77,3592.0
2023-09-20 13:00:00,172.74,172.99,172.63,172.97,3469.0,172.74,172.99,172.63,172.97,3469.0
2023-09-20 13:05:00,172.79,172.93,172.78,172.91,1485.0,172.79,172.93,172.78,172.91,1485.0
2023-09-20 13:10:00,172.9,173.21,172.9,173.21,3225.0,172.9,173.21,172.9,173.21,3225.0
2023-09-20 13:15:00,173.19,173.2,172.59,172.76,4959.0,173.19,173.2,172.59,172.76,4959.0
2023-09-20 13:20:00,172.88,173.08,172.73,173.07,6058.0,172.88,173.08,172.73,173.07,6058.0
2023-09-20 13:25:00,172.96,173.21,172.95,173.13,4822.0,172.96,173.21,172.95,173.13,4822.0
2023-09-20 13:30:00,173.19,173.47,173.05,173.09,5885.0,173.19,173.47,173.05,173.09,5885.0
2023-09-20 13:35:00,173.1,173.26,172.77,172.78,7619.0,173.1,173.26,172.77,172.78,7619.0
2023-09-20 13:40:00,172.69,172.97,172.64,172.88,3900.0,172.69,172.97,172.64,172.88,3900.0
2023-09-20 13:45:00,172.86,173.3,172.86,173.21,3063.0,172.86,173.3,172.86,173.21,3063.0
2023-09-20 13:50:00,173.22,173.22,173.06,173.06,3300.0,173.22,173.22,173.06,173.06,3300.0
2023-09-20 13:55:00,173.1,173.19,172.77,172.81,2768.0,173.1,173.19,172.77,172.81,2768.0
2023-09-20 14:00:00,172.77,172.77,171.86,172.13,4090.0,172.77,172.77,171.86,172.13,4090.0
2023-09-20 14:05:00,172.05,172.41,172.0,172.3,3784.0,172.05,172.41,172.0,172.3,3784.0
2023-09-20 14:10:00,172.31,172.34,171.96,171.96,6815.0,172.31,172.34,171.96,171.96,6815.0
2023-09-20 14:15:00,171.95,172.11,171.92,172.02,7884.0,171.95,172.11,171.92,172.02,7884.0
2023-09-20 14:20:00,172.05,172.35,171.96,172.0,6240.0,172.05,172.35,171.96,172.0,6240.0
2023-09-20 14:25:00,172.27,172.41,172.16,172.17,1200.0,172.27,172.41,172.16,172.17,1200.0
2023-09-20 14:30:00,172.17,172.82,172.14,172.42,6858.0,172.17,172.82,172.14,172.42,6858.0
2023-09-20 14:35:00,172.44,172.71,172.31,172.51,3300.0,172.44,172.71,172.31,172.51,3300.0
2023-09-20 14:40:00,172.43,172.5,171.86,171.86,14615.0,172.43,172.5,171.86,171.86,14615.0
2023-09-20 14:45:00,172.08,172.17,171.5,171.5,7863.0,172.08,172.17,171.5,171.5,7863.0
2023-09-20 14:50:00,171.5,171.51,171.26,171.4,5863.0,171.5,171.51,171.26,171.4,5863.0
2023-09-20 14:55:00,171.5,171.89,171.49,171.67,4216.0,171.5,171.89,171.49,171.67,4216.0
2023-09-20 15:00:00,171.58,171.91,171.35,171.35,8364.0,171.58,171.91,171.35,171.35,8364.0
2023-09-20 15:05:00,171.35,171.82,171.35,171.66,4477.0,171.35,171.82,171.35,171.66,4477.0
2023-09-20 15:10:00,171.56,171.57,170.58,170.58,7884.0,171.56,171.57,170.58,170.58,7884.0
2023-09-20 15:15:00,170.58,170.82,170.29,170.49,5413.0,170.58,170.82,170.29,170.49,5413.0
2023-09-20 15:20:00,170.49,170.73,170.33,170.72,6373.0,170.49,170.73,170.33,170.72,6373.0
2023-09-20 15:25:00,170.81,170.89,170.49,170.55,3805.0,170.81,170.89,170.49,170.55,3805.0
2023-09-20 15:30:00,170.53,170.53,170.07,170.08,11252.0,170.53,170.53,170.07,170.08,11252.0
2023-09-20 15:35:00,170.08,170.2,169.82,169.97,10396.0,170.08,170.2,169.82,169.97,10396.0
2023-09-20 15:40:00,170.06,170.28,169.85,169.89,9035.0,170.06,170.28,169.85,169.89,9035.0
2023-09-20 15:45:00,169.88,169.97,169.56,169.86,15686.0,169.88,169.97,169.56,169.86,15686.0
2023-09-20 15:50:00,169.83,170.0,169.65,169.69,22280.0,169.83,170.0,169.65,169.69,22280.0
2023-09-20 15:55:00,169.69,169.92,169.11,169.23,52640.0,169.69,169.92,169.11,169.23,52640.0
2023-09-21 09:30:00,166.57,167.67,166.23,167.67,30320.0,166.57,167.67,166.23,167.67,30320.0
2023-09-21 09:35:00,167.6,167.99,166.67,166.67,10080.0,167.6,167.99,166.67,166.67,10080.0
2023-09-21 09:40:00,166.71,167.06,166.36,166.65,17337.0,166.71,167.06,166.36,166.65,17337.0
2023-09-21 09:45:00,166.57,167.09,166.33,166.84,15715.0,166.57,167.09,166.33,166.84,15715.0
2023-09-21 09:50:00,166.78,166.83,166.23,166.68,23277.0,166.78,166.83,166.23,166.68,23277.0
2023-09-21 09:55:00,166.78,166.92,166.24,166.82,19353.0,166.78,166.92,166.24,166.82,19353.0
2023-09-21 10:00:00,166.96,167.38,166.65,166.65,17934.0,166.96,167.38,166.65,166.65,17934.0
2023-09-21 10:05:00,166.53,166.74,166.23,166.23,13994.0,166.53,166.74,166.23,166.23,13994.0
2023-09-21 10:10:00,166.39,166.45,165.53,165.72,14332.0,166.39,166.45,165.53,165.72,14332.0
2023-09-21 10:15:00,165.69,166.67,165.35,166.66,7560.0,165.69,166.67,165.35,166.66,7560.0
2023-09-21 10:20:00,166.58,167.43,166.58,166.77,10322.0,166.58,167.43,166.58,166.77,10322.0
2023-09-21 10:25:00,166.53,166.53,165.88,166.09,8100.0,166.53,166.53,165.88,166.09,8100.0
2023-09-21 10:30:00,166.17,166.53,166.05,166.23,7468.0,166.17,166.53,166.05,166.23,7468.0
2023-09-21 10:35:00,166.05,167.0,166.04,166.99,12981.0,166.05,167.0,166.04,166.99,12981.0
2023-09-21 10:40:00,167.16,167.43,166.54,166.77,20439.0,167.16,167.43,166.54,166.77,20439.0
2023-09-21 10:45:00,166.57,166.57,166.16,166.16,4110.0,166.57,166.57,166.16,166.16,4110.0
2023-09-21 10:50:00,166.16,166.34,165.75,166.15,16490.0,166.16,166.34,165.75,166.15,16490.0
2023-09-21 10:55:00,166.07,166.1,165.53,165.71,6774.0,166.07,166.1,165.53,165.71,6774.0
2023-09-21 11:00:00,165.72,165.73,164.48,165.33,28798.0,165.72,165.73,164.48,165.33,28798.0
2023-09-21 11:05:00,165.39,166.19,164.93,165.84,25134.0,165.39,166.19,164.93,165.84,25134.0
2023-09-21 11:10:00,165.72,165.96,165.41,165.96,6364.0,165.72,165.96,165.41,165.96,6364.0
2023-09-21 11:15:00,166.02,166.56,165.95,166.56,4608.0,166.02,166.56,165.95,166.56,4608.0
2023-09-21 11:20:00,166.47,166.55,166.31,166.33,8377.0,166.47,166.55,166.31,166.33,8377.0
2023-09-21 11:25:00,166.26,166.33,165.94,166.01,8801.0,166.26,166.33,165.94,166.01,8801.0
2023-09-21 11:30:00,166.05,167.28,166.05,167.27,6517.0,166.05,167.28,166.05,167.27,6517.0
2023-09-21 11:35:00,167.22,167.65,167.22,167.59,10957.0,167.22,167.65,167.22,167.59,10957.0
2023-09-21 11:40:00,167.59,167.67,167.1,167.58,5184.0,167.59,167.67,167.1,167.58,5184.0
2023-09-21 11:45:00,167.65,167.85,167.44,167.6,3912.0,167.65,167.85,167.44,167.6,3912.0
2023-09-21 11:50:00,167.5,167.5,166.81,167.12,11632.0,167.5,167.5,166.81,167.12,11632.0
2023-09-21 11:55:00,167.02,167.02,166.66,166.8,4994.0,167.02,167.02,166.66,166.8,4994.0
2023-09-21 12:00:00,166.95,166.95,166.41,166.45,4555.0,166.95,166.95,166.41,166.45,4555.0
2023-09-21 12:05:00,166.34,166.53,166.07,166.53,2503.0,166.34,166.53,166.07,166.53,2503.0
2023-09-21 12:10:00,166.53,166.53,166.13,166.22,1417.0,166.53,166.53,166.13,166.22,1417.0
2023-09-21 12:15:00,166.4,166.51,166.38,166.41,2608.0,166.4,166.51,166.38,166.41,2608.0
2023-09-21 12:20:00,166.4,166.53,166.4,166.5,3213.0,166.4,166.53,166.4,166.5,3213.0
2023-09-21 12:25:00,166.35,166.52,166.35,166.44,2921.0,166.35,166.52,166.35,166.44,2921.0
2023-09-21 12:30:00,166.56,166.83,166.56,166.74,3104.0,166.56,166.83,166.56,166.74,3104.0
2023-09-21 12:35:00,166.65,166.71,166.45,166.65,3075.0,166.65,166.71,166.45,166.65,3075.0
2023-09-21 12:40:00,166.61,166.81,166.56,166.65,2200.0,166.61,166.81,166.56,166.65,2200.0
2023-09-21 12:45:00,166.66,167.0,166.51,166.65,3983.0,166.66,167.0,166.51,166.65,3983.0
2023-09-21 12:50:00,166.76,166.87,166.63,166.63,2000.0,166.76,166.87,166.63,166.63,2000.0
2023-09-21 12:55:00,166.49,166.74,166.49,166.5,3387.0,166.49,166.74,166.49,166.5,3387.0
2023-09-21 13:00:00,166.4,166.75,166.35,166.73,1896.0,166.4,166.75,166.35,166.73,1896.0
2023-09-21 13:05:00,166.77,167.23,166.77,167.17,1070.0,166.77,167.23,166.77,167.17,1070.0
2023-09-21 13:10:00,167.3,167.56,167.3,167.4,4034.0,167.3,167.56,167.3,167.4,4034.0
2023-09-21 13:15:00,167.49,167.82,167.38,167.8,4320.0,167.49,167.82,167.38,167.8,4320.0
2023-09-21 13:20:00,167.7,167.89,167.7,167.83,4500.0,167.7,167.89,167.7,167.83,4500.0
2023-09-21 13:25:00,167.86,167.98,167.74,167.89,2830.0,167.86,167.98,167.74,167.89,2830.0
2023-09-21 13:30:00,167.81,168.03,167.76,167.97,5155.0,167.81,168.03,167.76,167.97,5155.0
2023-09-21 13:35:00,167.9,167.92,167.54,167.69,2826.0,167.9,167.92,167.54,167.69,2826.0
2023-09-21 13:40:00,167.62,167.99,167.6,167.87,3276.0,167.62,167.99,167.6,167.87,3276.0
2023-09-21 13:45:00,167.75,167.82,167.7,167.76,3437.0,167.75,167.82,167.7,167.76,3437.0
2023-09-21 13:50:00,167.82,167.85,167.65,167.82,2600.0,167.82,167.85,167.65,167.82,2600.0
2023-09-21 13:55:00,167.81,167.81,167.36,167.38,2964.0,167.81,167.81,167.36,167.38,2964.0
2023-09-21 14:00:00,167.47,167.47,167.04,167.28,3900.0,167.47,167.47,167.04,167.28,3900.0
2023-09-21 14:05:00,167.24,167.4,167.23,167.33,2050.0,167.24,167.4,167.23,167.33,2050.0
2023-09-21 14:10:00,167.41,167.61,167.17,167.43,7030.0,167.41,167.61,167.17,167.43,7030.0
2023-09-21 14:15:00,167.53,167.54,167.3,167.3,3700.0,167.53,167.54,167.3,167.3,3700.0
2023-09-21 14:20:00,167.22,167.24,167.12,167.19,4712.0,167.22,167.24,167.12,167.19,4712.0
2023-09-21 14:25:00,167.12,167.12,166.72,166.85,1290.0,167.12,167.12,166.72,166.85,1290.0
2023-09-21 14:30:00,166.68,166.82,166.41,166.54,2806.0,166.68,166.82,166.41,166.54,2806.0
2023-09-21 14:35:00,166.64,166.89,166.55,166.86,4136.0,166.64,166.89,166.55,166.86,4136.0
2023-09-21 14:40:00,166.72,166.8,166.66,166.66,1400.0,166.72,166.8,166.66,166.66,1400.0
2023-09-21 14:45:00,166.69,166.75,166.6,166.75,2360.0,166.69,166.75,166.6,166.75,2360.0
2023-09-21 14:50:00,166.8,166.89,166.65,166.89,3956.0,166.8,166.89,166.65,166.89,3956.0
2023-09-21 14:55:00,166.89,166.89,166.58,166.7,2019.0,166.89,166.89,166.58,166.7,2019.0
2023-09-21 15:00:00,166.81,166.91,166.68,166.91,842.0,166.81,166.91,166.68,166.91,842.0
2023-09-21 15:05:00,166.79,166.79,166.4,166.56,3018.0,166.79,166.79,166.4,166.56,3018.0
2023-09-21 15:10:00,166.5,166.5,166.26,166.42,2605.0,166.5,166.5,166.26,166.42,2605.0
2023-09-21 15:15:00,166.45,166.59,166.35,166.35,3200.0,166.45,166.59,166.35,166.35,3200.0
2023-09-21 15:20:00,166.39,166.85,166.38,166.85,2300.0,166.39,166.85,166.38,166.85,2300.0
2023-09-21 15:25:00,166.81,166.85,166.57,166.74,3754.0,166.81,166.85,166.57,166.74,3754.0
2023-09-21 15:30:00,166.7,167.03,166.65,166.83,5406.0,166.7,167.03,166.65,166.83,5406.0
2023-09-21 15:35:00,166.92,167.1,166.92,167.02,7492.0,166.92,167.1,166.92,167.02,7492.0
2023-09-21 15:40:00,166.92,166.97,166.7,166.78,5590.0,166.92,166.97,166.7,166.78,5590.0
2023-09-21 15:45:00,166.79,167.0,166.51,166.56,15463.0,166.79,167.0,166.51,166.56,15463.0
2023-09-21 15:50:00,166.48,166.51,166.27,166.36,20305.0,166.48,166.51,166.27,166.36,20305.0
2023-09-21 15:55:00,166.28,166.34,166.12,166.26,43942.0,166.28,166.34,166.12,166.26,43942.0
2023-09-22 09:30:00,168.0,168.38,167.46,167.77,21891.0,168.0,168.38,167.46,167.77,21891.0
2023-09-22 09:35:00,167.56,167.78,166.4,166.56,12629.0,167.56,167.78,166.4,166.56,12629.0
2023-09-22 09:40:00,166.56,166.81,165.76,166.09,7386.0,166.56,166.81,165.76,166.09,7386.0
2023-09-22 09:45:00,166.41,166.41,164.92,165.22,11902.0,166.41,166.41,164.92,165.22,11902.0
2023-09-22 09:50:00,165.29,165.54,164.4,164.73,20087.0,165.29,165.54,164.4,164.73,20087.0
2023-09-22 09:55:00,164.62,164.86,163.88,164.12,14918.0,164.62,164.86,163.88,164.12,14918.0
2023-09-22 10:00:00,164.28,164.38,163.53,164.27,42314.0,164.28,164.38,163.53,164.27,42314.0
2023-09-22 10:05:00,164.47,164.9,164.47,164.62,11671.0,164.47,164.9,164.47,164.62,11671.0
2023-09-22 10:10:00,164.92,165.13,164.57,164.75,10732.0,164.92,165.13,164.57,164.75,10732.0
2023-09-22 10:15:00,164.8,165.15,164.65,164.95,10605.0,164.8,165.15,164.65,164.95,10605.0
2023-09-22 10:20:00,164.95,164.97,164.67,164.75,4416.0,164.95,164.97,164.67,164.75,4416.0
2023-09-22 10:25:00,164.67,164.79,164.34,164.34,5643.0,164.67,164.79,164.34,164.34,5643.0
2023-09-22 10:30:00,164.5,164.91,164.36,164.87,7619.0,164.5,164.91,164.36,164.87,7619.0
2023-09-22 10:35:00,164.92,165.13,164.92,165.03,5600.0,164.92,165.13,164.92,165.03,5600.0
2023-09-22 10:40:00,165.01,165.01,164.09,164.25,22723.0,165.01,165.01,164.09,164.25,22723.0
2023-09-22 10:45:00,164.2,164.8,164.2,164.62,14910.0,164.2,164.8,164.2,164.62,14910.0
2023-09-22 10:50:00,164.75,165.4,164.75,164.76,9433.0,164.75,165.4,164.75,164.76,9433.0
2023-09-22 10:55:00,164.8,165.29,164.8,165.01,2654.0,164.8,165.29,164.8,165.01,2654.0
2023-09-22 11:00:00,164.98,165.08,164.6,164.96,6447.0,164.98,165.08,164.6,164.96,6447.0
2023-09-22 11:05:00,164.85,164.91,164.57,164.9,6184.0,164.85,164.91,164.57,164.9,6184.0
2023-09-22 11:10:00,164.83,164.83,164.46,164.47,4628.0,164.83,164.83,164.46,164.47,4628.0
2023-09-22 11:15:00,164.61,164.62,163.41,164.38,11842.0,164.61,164.62,163.41,164.38,11842.0
2023-09-22 11:20:00,164.35,164.71,164.19,164.66,5472.0,164.35,164.71,164.19,164.66,5472.0
2023-09-22 11:25:00,164.78,165.2,164.75,164.93,8117.0,164.78,165.2,164.75,164.93,8117.0
2023-09-22 11:30:00,164.89,164.98,164.57,164.57,3320.0,164.89,164.98,164.57,164.57,3320.0
2023-09-22 11:35:00,164.71,164.97,164.68,164.78,4811.0,164.71,164.97,164.68,164.78,4811.0
2023-09-22 11:40:00,164.86,164.96,164.61,164.69,2400.0,164.86,164.96,164.61,164.69,2400.0
2023-09-22 11:45:00,164.77,164.89,164.42,164.43,10024.0,164.77,164.89,164.42,164.43,10024.0
2023-09-22 11:50:00,164.49,164.49,164.2,164.25,6932.0,164.49,164.49,164.2,164.25,6932.0
2023-09-22 11:55:00,164.4,164.4,163.92,164.03,3700.0,164.4,164.4,163.92,164.03,3700.0
2023-09-22 12:00:00,163.95,164.26,163.94,164.26,4850.0,163.95,164.26,163.94,164.26,4850.0
2023-09-22 12:05:00,164.17,164.31,164.11,164.3,2426.0,164.17,164.31,164.11,164.3,2426.0
2023-09-22 12:10:00,164.21,164.22,163.58,164.0,8126.0,164.21,164.22,163.58,164.0,8126.0
2023-09-22 12:15:00,164.01,164.12,163.87,164.0,5117.0,164.01,164.12,163.87,164.0,5117.0
2023-09-22 12:20:00,164.0,164.16,163.85,163.99,4330.0,164.0,164.16,163.85,163.99,4330.0
2023-09-22 12:25:00,164.0,164.0,163.75,163.84,3745.0,164.0,164.0,163.75,163.84,3745.0
2023-09-22 12:30:00,163.93,164.12,163.72,163.72,6669.0,163.93,164.12,163.72,163.72,6669.0
2023-09-22 12:35:00,163.79,163.84,163.53,163.79,5465.0,163.79,163.84,163.53,163.79,5465.0
2023-09-22 12:40:00,163.85,163.9,163.67,163.77,7127.0,163.85,163.9,163.67,163.77,7127.0
2023-09-22 12:45:00,163.69,163.77,163.17,163.54,7550.0,163.69,163.77,163.17,163.54,7550.0
2023-09-22 12:50:00,163.58,163.67,163.35,163.38,5913.0,163.58,163.67,163.35,163.38,5913.0
2023-09-22 12:55:00,163.44,163.56,163.08,163.11,5492.0,163.44,163.56,163.08,163.11,5492.0
2023-09-22 13:00:00,163.16,163.3,163.08,163.28,6815.0,163.16,163.3,163.08,163.28,6815.0
2023-09-22 13:05:00,163.29,163.29,162.62,162.68,17564.0,163.29,163.29,162.62,162.68,17564.0
2023-09-22 13:10:00,162.73,162.85,162.4,162.64,22319.0,162.73,162.85,162.4,162.64,22319.0
2023-09-22 13:15:00,162.63,162.94,162.63,162.81,12860.0,162.63,162.94,162.63,162.81,12860.0
2023-09-22 13:20:00,162.9,163.06,162.31,162.58,16927.0,162.9,163.06,162.31,162.58,16927.0
2023-09-22 13:25:00,162.63,162.96,162.62,162.9,9078.0,162.63,162.96,162.62,162.9,9078.0
2023-09-22 13:30:00,162.86,162.9,162.68,162.81,6968.0,162.86,162.9,162.68,162.81,6968.0
2023-09-22 13:35:00,162.86,163.03,162.55,162.77,8023.0,162.86,163.03,162.55,162.77,8023.0
2023-09-22 13:40:00,162.83,162.84,162.41,162.74,16312.0,162.83,162.84,162.41,162.74,16312.0
2023-09-22 13:45:00,162.72,162.87,162.61,162.71,6385.0,162.72,162.87,162.61,162.71,6385.0
2023-09-22 13:50:00,162.78,163.01,162.76,162.91,6565.0,162.78,163.01,162.76,162.91,6565.0
2023-09-22 13:55:00,162.92,162.92,162.36,162.4,8935.0,162.92,162.92,162.36,162.4,8935.0
2023-09-22 14:00:00,162.43,162.57,162.29,162.49,10503.0,162.43,162.57,162.29,162.49,10503.0
2023-09-22 14:05:00,162.56,162.66,162.47,162.64,4494.0,162.56,162.66,162.47,162.64,4494.0
2023-09-22 14:10:00,162.69,162.7,162.28,162.28,5136.0,162.69,162.7,162.28,162.28,5136.0
2023-09-22 14:15:00,162.3,162.4,162.16,162.28,5673.0,162.3,162.4,162.16,162.28,5673.0
2023-09-22 14:20:00,162.33,162.4,162.3,162.33,3831.0,162.33,162.4,162.3,162.33,3831.0
2023-09-22 14:25:00,162.4,162.59,162.32,162.42,5526.0,162.4,162.59,162.32,162.42,5526.0
2023-09-22 14:30:00,162.42,162.69,162.42,162.68,6401.0,162.42,162.69,162.42,162.68,6401.0
2023-09-22 14:35:00,162.65,162.85,162.49,162.52,8307.0,162.65,162.85,162.49,162.52,8307.0
2023-09-22 14:40:00,162.53,162.56,162.19,162.23,8930.0,162.53,162.56,162.19,162.23,8930.0
2023-09-22 14:45:00,162.28,162.54,162.25,162.49,7175.0,162.28,162.54,162.25,162.49,7175.0
2023-09-22 14:50:00,162.43,162.49,162.32,162.44,5441.0,162.43,162.49,162.32,162.44,5441.0
2023-09-22 14:55:00,162.44,162.6,162.32,162.43,8839.0,162.44,162.6,162.32,162.43,8839.0
2023-09-22 15:00:00,162.47,162.83,162.47,162.68,10605.0,162.47,162.83,162.47,162.68,10605.0
2023-09-22 15:05:00,162.67,163.12,162.58,163.12,15253.0,162.67,163.12,162.58,163.12,15253.0
2023-09-22 15:10:00,163.15,163.15,162.72,162.78,7390.0,163.15,163.15,162.72,162.78,7390.0
2023-09-22 15:15:00,162.85,163.05,162.77,163.04,13418.0,162.85,163.05,162.77,163.04,13418.0
2023-09-22 15:20:00,163.0,163.34,162.88,163.09,10846.0,163.0,163.34,162.88,163.09,10846.0
2023-09-22 15:25:00,163.13,163.13,162.93,162.93,11954.0,163.13,163.13,162.93,162.93,11954.0
2023-09-22 15:30:00,162.95,163.08,162.69,162.75,11478.0,162.95,163.08,162.69,162.75,11478.0
2023-09-22 15:35:00,162.72,162.81,162.6,162.68,12413.0,162.72,162.81,162.6,162.68,12413.0
2023-09-22 15:40:00,162.68,162.75,162.15,162.16,16379.0,162.68,162.75,162.15,162.16,16379.0
2023-09-22 15:45:00,162.19,162.42,162.02,162.33,24597.0,162.19,162.42,162.02,162.33,24597.0
2023-09-22 15:50:00,162.27,162.37,161.9,162.37,41402.0,162.27,162.37,161.9,162.37,41402.0
2023-09-22 15:55:00,162.42,162.84,162.38,162.45,63625.0,162.42,162.84,162.38,162.45,63625.0
2023-09-25 09:30:00,161.52,163.54,161.51,163.13,32427.0,161.52,163.54,161.51,163.13,32427.0
2023-09-25 09:35:00,163.19,163.65,163.01,163.18,6849.0,163.19,163.65,163.01,163.18,6849.0
2023-09-25 09:40:00,163.53,164.05,163.23,164.0,13828.0,163.53,164.05,163.23,164.0,13828.0
2023-09-25 09:45:00,163.93,164.55,163.83,164.46,11972.0,163.93,164.55,163.83,164.46,11972.0
2023-09-25 09:50:00,164.47,166.33,164.47,166.04,12530.0,164.47,166.33,164.47,166.04,12530.0
2023-09-25 09:55:00,165.96,165.99,164.09,164.58,23634.0,165.96,165.99,164.09,164.58,23634.0
2023-09-25 10:00:00,164.65,164.77,164.04,164.06,21109.0,164.65,164.77,164.04,164.06,21109.0
2023-09-25 10:05:00,163.92,164.01,163.2,163.26,17550.0,163.92,164.01,163.2,163.26,17550.0
2023-09-25 10:10:00,163.25,163.52,163.01,163.28,19023.0,163.25,163.52,163.01,163.28,19023.0
2023-09-25 10:15:00,162.99,163.24,162.73,162.8,14628.0,162.99,163.24,162.73,162.8,14628.0
2023-09-25 10:20:00,162.71,163.09,162.3,162.38,15934.0,162.71,163.09,162.3,162.38,15934.0
2023-09-25 10:25:00,162.29,162.54,161.79,161.8,13430.0,162.29,162.54,161.79,161.8,13430.0
2023-09-25 10:30:00,161.94,162.59,161.86,162.47,13896.0,161.94,162.59,161.86,162.47,13896.0
2023-09-25 10:35:00,162.56,162.87,162.01,162.39,9252.0,162.56,162.87,162.01,162.39,9252.0
2023-09-25 10:40:00,162.34,162.47,162.1,162.31,5305.0,162.34,162.47,162.1,162.31,5305.0
2023-09-25 10:45:00,162.2,162.95,161.98,162.93,6909.0,162.2,162.95,161.98,162.93,6909.0
2023-09-25 10:50:00,162.86,162.9,162.45,162.51,13879.0,162.86,162.9,162.45,162.51,13879.0
2023-09-25 10:55:00,162.52,162.83,162.32,162.63,7837.0,162.52,162.83,162.32,162.63,7837.0
2023-09-25 11:00:00,162.6,162.79,162.47,162.79,6222.0,162.6,162.79,162.47,162.79,6222.0
2023-09-25 11:05:00,162.85,163.0,162.34,162.82,15167.0,162.85,163.0,162.34,162.82,15167.0
2023-09-25 11:10:00,162.77,162.79,162.31,162.74,6400.0,162.77,162.79,162.31,162.74,6400.0
2023-09-25 11:15:00,162.67,163.47,162.57,163.24,23208.0,162.67,163.47,162.57,163.24,23208.0
2023-09-25 11:20:00,163.17,163.17,162.87,163.16,7844.0,163.17,163.17,162.87,163.16,7844.0
2023-09-25 11:25:00,163.17,163.17,162.84,162.84,6021.0,163.17,163.17,162.84,162.84,6021.0
2023-09-25 11:30:00,162.86,163.03,162.66,162.91,12107.0,162.86,163.03,162.66,162.91,12107.0
2023-09-25 11:35:00,163.01,163.2,162.73,163.19,25199.0,163.01,163.2,162.73,163.19,25199.0
2023-09-25 11:40:00,163.1,163.58,162.99,163.31,16500.0,163.1,163.58,162.99,163.31,16500.0
2023-09-25 11:45:00,163.35,163.49,163.18,163.25,9017.0,163.35,163.49,163.18,163.25,9017.0
2023-09-25 11:50:00,163.35,163.54,163.29,163.47,6428.0,163.35,163.54,163.29,163.47,6428.0
2023-09-25 11:55:00,163.39,163.68,163.29,163.34,8460.0,163.39,163.68,163.29,163.34,8460.0
2023-09-25 12:00:00,163.34,163.6,163.15,163.43,10459.0,163.34,163.6,163.15,163.43,10459.0
2023-09-25 12:05:00,163.5,163.56,163.09,163.3,17016.0,163.5,163.56,163.09,163.3,17016.0
2023-09-25 12:10:00,163.23,163.37,163.1,163.31,15973.0,163.23,163.37,163.1,163.31,15973.0
2023-09-25 12:15:00,163.22,164.74,163.21,164.73,9169.0,163.22,164.74,163.21,164.73,9169.0
2023-09-25 12:20:00,164.78,165.28,164.71,165.28,8530.0,164.78,165.28,164.71,165.28,8530.0
2023-09-25 12:25:00,165.35,165.6,165.28,165.28,10158.0,165.35,165.6,165.28,165.28,10158.0
2023-09-25 12:30:00,165.2,165.24,164.92,164.92,3850.0,165.2,165.24,164.92,164.92,3850.0
2023-09-25 12:35:00,164.82,165.15,164.82,165.0,3629.0,164.82,165.15,164.82,165.0,3629.0
2023-09-25 12:40:00,165.16,165.56,165.15,165.16,9105.0,165.16,165.56,165.15,165.16,9105.0
2023-09-25 12:45:00,165.13,165.19,164.67,164.67,7649.0,165.13,165.19,164.67,164.67,7649.0
2023-09-25 12:50:00,164.55,164.63,164.06,164.28,6611.0,164.55,164.63,164.06,164.28,6611.0
2023-09-25 12:55:00,164.23,164.63,164.22,164.63,5763.0,164.23,164.63,164.22,164.63,5763.0
2023-09-25 13:00:00,164.67,165.11,164.61,164.96,7085.0,164.67,165.11,164.61,164.96,7085.0
2023-09-25 13:05:00,165.05,165.25,164.94,165.0,7090.0,165.05,165.25,164.94,165.0,7090.0
2023-09-25 13:10:00,165.07,165.07,164.68,164.76,7365.0,165.07,165.07,164.68,164.76,7365.0
2023-09-25 13:15:00,164.74,164.74,164.34,164.62,6663.0,164.74,164.74,164.34,164.62,6663.0
2023-09-25 13:20:00,164.54,164.69,164.46,164.53,5890.0,164.54,164.69,164.46,164.53,5890.0
2023-09-25 13:25:00,164.53,164.54,164.26,164.47,4650.0,164.53,164.54,164.26,164.47,4650.0
2023-09-25 13:30:00,164.42,165.16,164.42,165.16,7700.0,164.42,165.16,164.42,165.16,7700.0
2023-09-25 13:35:00,165.16,165.33,164.99,165.08,6769.0,165.16,165.33,164.99,165.08,6769.0
2023-09-25 13:40:00,164.99,165.12,164.66,164.7,10824.0,164.99,165.12,164.66,164.7,10824.0
2023-09-25 13:45:00,164.78,165.19,164.78,165.09,8565.0,164.78,165.19,164.78,165.09,8565.0
2023-09-25 13:50:00,165.05,165.3,165.04,165.28,3636.0,165.05,165.3,165.04,165.28,3636.0
2023-09-25 13:55:00,165.37,165.43,165.18,165.25,5050.0,165.37,165.43,165.18,165.25,5050.0
2023-09-25 14:00:00,165.18,165.28,164.93,164.93,5523.0,165.18,165.28,164.93,164.93,5523.0
2023-09-25 14:05:00,164.98,165.05,164.6,164.67,5751.0,164.98,165.05,164.6,164.67,5751.0
2023-09-25 14:10:00,164.63,164.81,164.53,164.62,6062.0,164.63,164.81,164.53,164.62,6062.0
2023-09-25 14:15:00,164.58,164.69,164.31,164.51,7169.0,164.58,164.69,164.31,164.51,7169.0
2023-09-25 14:20:00,164.58,164.63,164.44,164.47,5397.0,164.58,164.63,164.44,164.47,5397.0
2023-09-25 14:25:00,164.44,164.7,164.42,164.68,3603.0,164.44,164.7,164.42,164.68,3603.0
2023-09-25 14:30:00,164.69,164.69,164.34,164.34,6217.0,164.69,164.69,164.34,164.34,6217.0
2023-09-25 14:35:00,164.34,164.82,164.33,164.53,4671.0,164.34,164.82,164.33,164.53,4671.0
2023-09-25 14:40:00,164.66,164.66,164.28,164.28,3864.0,164.66,164.66,164.28,164.28,3864.0
2023-09-25 14:45:00,164.36,164.45,164.26,164.27,3400.0,164.36,164.45,164.26,164.27,3400.0
2023-09-25 14:50:00,164.28,164.64,164.19,164.46,5693.0,164.28,164.64,164.19,164.46,5693.0
2023-09-25 14:55:00,164.37,164.43,164.01,164.03,4215.0,164.37,164.43,164.01,164.03,4215.0
2023-09-25 15:00:00,164.1,164.27,163.82,163.83,12072.0,164.1,164.27,163.82,163.83,12072.0
2023-09-25 15:05:00,163.88,164.15,163.88,164.03,10081.0,163.88,164.15,163.88,164.03,10081.0
2023-09-25 15:10:00,164.09,164.39,164.08,164.39,8133.0,164.09,164.39,164.08,164.39,8133.0
2023-09-25 15:15:00,164.35,164.72,164.24,164.57,7913.0,164.35,164.72,164.24,164.57,7913.0
2023-09-25 15:20:00,164.49,164.61,164.33,164.44,6973.0,164.49,164.61,164.33,164.44,6973.0
2023-09-25 15:25:00,164.38,164.55,164.26,164.53,5933.0,164.38,164.55,164.26,164.53,5933.0
2023-09-25 15:30:00,164.55,164.7,164.44,164.68,8174.0,164.55,164.7,164.44,164.68,8174.0
2023-09-25 15:35:00,164.68,164.69,164.49,164.53,11683.0,164.68,164.69,164.49,164.53,11683.0
2023-09-25 15:40:00,164.53,164.53,164.09,164.28,15516.0,164.53,164.53,164.09,164.28,15516.0
2023-09-25 15:45:00,164.2,164.38,164.06,164.34,14580.0,164.2,164.38,164.06,164.34,14580.0
2023-09-25 15:50:00,164.3,164.33,163.79,163.83,34051.0,164.3,164.33,163.79,163.83,34051.0
2023-09-25 15:55:00,163.87,164.45,163.85,164.38,98428.0,163.87,164.45,163.85,164.38,98428.0
2023-09-26 09:30:00,162.89,163.48,161.67,162.32,22112.0,162.89,163.48,161.67,162.32,22112.0
2023-09-26 09:35:00,162.32,162.66,161.4,161.69,28017.0,162.32,162.66,161.4,161.69,28017.0
2023-09-26 09:40:00,161.78,162.53,161.38,162.14,45433.0,161.78,162.53,161.38,162.14,45433.0
2023-09-26 09:45:00,162.25,162.25,161.1,161.1,19558.0,162.25,162.25,161.1,161.1,19558.0
2023-09-26 09:50:00,160.88,161.5,160.81,161.44,6888.0,160.88,161.5,160.81,161.44,6888.0
2023-09-26 09:55:00,161.4,162.09,161.39,161.91,5651.0,161.4,162.09,161.39,161.91,5651.0
2023-09-26 10:00:00,161.99,162.49,161.97,161.97,4426.0,161.99,162.49,161.97,161.97,4426.0
2023-09-26 10:05:00,161.98,162.43,161.95,162.2,6552.0,161.98,162.43,161.95,162.2,6552.0
2023-09-26 10:10:00,162.3,162.31,161.23,161.23,4508.0,162.3,162.31,161.23,161.23,4508.0
2023-09-26 10:15:00,161.25,161.33,160.72,161.3,10336.0,161.25,161.33,160.72,161.3,10336.0
2023-09-26 10:20:00,161.3,162.26,160.98,162.26,7463.0,161.3,162.26,160.98,162.26,7463.0
2023-09-26 10:25:00,162.27,162.86,162.02,162.86,12900.0,162.27,162.86,162.02,162.86,12900.0
2023-09-26 10:30:00,162.95,163.52,162.92,163.45,7314.0,162.95,163.52,162.92,163.45,7314.0
2023-09-26 10:35:00,163.37,163.47,162.59,162.72,8290.0,163.37,163.47,162.59,162.72,8290.0
2023-09-26 10:40:00,162.36,162.92,162.31,162.81,4987.0,162.36,162.92,162.31,162.81,4987.0
2023-09-26 10:45:00,162.84,163.56,162.79,163.31,9473.0,162.84,163.56,162.79,163.31,9473.0
2023-09-26 10:50:00,163.38,163.85,163.18,163.66,11190.0,163.38,163.85,163.18,163.66,11190.0
2023-09-26 10:55:00,163.83,164.04,163.65,164.02,5870.0,163.83,164.04,163.65,164.02,5870.0
2023-09-26 11:00:00,164.13,164.38,163.9,164.06,7251.0,164.13,164.38,163.9,164.06,7251.0
2023-09-26 11:05:00,164.06,164.35,164.01,164.25,8755.0,164.06,164.35,164.01,164.25,8755.0
2023-09-26 11:10:00,164.25,164.65,164.01,164.48,10731.0,164.25,164.65,164.01,164.48,10731.0
2023-09-26 11:15:00,164.4,164.74,164.0,164.58,35707.0,164.4,164.74,164.0,164.58,35707.0
2023-09-26 11:20:00,164.19,164.29,163.88,163.99,7324.0,164.19,164.29,163.88,163.99,7324.0
2023-09-26 11:25:00,163.91,163.91,163.46,163.75,4346.0,163.91,163.91,163.46,163.75,4346.0
2023-09-26 11:30:00,163.75,164.05,163.55,163.87,11674.0,163.75,164.05,163.55,163.87,11674.0
2023-09-26 11:35:00,163.83,164.0,163.42,163.42,4944.0,163.83,164.0,163.42,163.42,4944.0
2023-09-26 11:40:00,163.33,163.8,163.31,163.63,5012.0,163.33,163.8,163.31,163.63,5012.0
2023-09-26 11:45:00,163.6,163.6,163.11,163.15,3838.0,163.6,163.6,163.11,163.15,3838.0
2023-09-26 11:50:00,163.15,163.38,162.94,163.13,5852.0,163.15,163.38,162.94,163.13,5852.0
2023-09-26 11:55:00,163.32,163.32,163.1,163.22,694.0,163.32,163.32,163.1,163.22,694.0
2023-09-26 12:00:00,163.14,163.3,162.44,162.68,7346.0,163.14,163.3,162.44,162.68,7346.0
2023-09-26 12:05:00,162.61,162.9,162.59,162.9,1570.0,162.61,162.9,162.59,162.9,1570.0
2023-09-26 12:10:00,162.91,163.29,162.82,163.22,2770.0,162.91,163.29,162.82,163.22,2770.0
2023-09-26 12:15:00,163.2,163.36,163.15,163.25,2339.0,163.2,163.36,163.15,163.25,2339.0
2023-09-26 12:20:00,163.35,163.6,163.28,163.6,2553.0,163.35,163.6,163.28,163.6,2553.0
2023-09-26 12:25:00,163.69,163.79,163.28,163.28,5257.0,163.69,163.79,163.28,163.28,5257.0
2023-09-26 12:30:00,163.16,163.37,163.05,163.22,2360.0,163.16,163.37,163.05,163.22,2360.0
2023-09-26 12:35:00,163.23,163.3,163.07,163.07,1400.0,163.23,163.3,163.07,163.07,1400.0
2023-09-26 12:40:00,163.14,163.24,163.0,163.0,2025.0,163.14,163.24,163.0,163.0,2025.0
2023-09-26 12:45:00,163.0,163.05,162.73,162.84,2500.0,163.0,163.05,162.73,162.84,2500.0
2023-09-26 12:50:00,162.91,163.01,162.79,162.88,3703.0,162.91,163.01,162.79,162.88,3703.0
2023-09-26 12:55:00,162.81,162.88,162.72,162.74,3454.0,162.81,162.88,162.72,162.74,3454.0
2023-09-26 13:00:00,162.71,162.78,162.54,162.64,3346.0,162.71,162.78,162.54,162.64,3346.0
2023-09-26 13:05:00,162.63,162.78,162.38,162.78,2400.0,162.63,162.78,162.38,162.78,2400.0
2023-09-26 13:10:00,162.72,162.77,162.7,162.7,647.0,162.72,162.77,162.7,162.7,647.0
2023-09-26 13:15:00,162.75,162.77,162.49,162.55,3391.0,162.75,162.77,162.49,162.55,3391.0
2023-09-26 13:20:00,162.59,162.7,162.44,162.62,2803.0,162.59,162.7,162.44,162.62,2803.0
2023-09-26 13:25:00,162.57,162.57,162.28,162.34,2108.0,162.57,162.57,162.28,162.34,2108.0
2023-09-26 13:30:00,162.37,162.51,162.35,162.35,2176.0,162.37,162.51,162.35,162.35,2176.0
2023-09-26 13:35:00,162.33,162.43,162.14,162.21,1735.0,162.33,162.43,162.14,162.21,1735.0
2023-09-26 13:40:00,162.25,162.25,162.08,162.12,1881.0,162.25,162.25,162.08,162.12,1881.0
2023-09-26 13:45:00,162.13,162.2,162.08,162.11,919.0,162.13,162.2,162.08,162.11,919.0
2023-09-26 13:50:00,162.06,162.33,162.06,162.11,2426.0,162.06,162.33,162.06,162.11,2426.0
2023-09-26 13:55:00,162.1,162.27,162.0,162.03,5229.0,162.1,162.27,162.0,162.03,5229.0
2023-09-26 14:00:00,161.9,161.9,161.52,161.54,5895.0,161.9,161.9,161.52,161.54,5895.0
2023-09-26 14:05:00,161.59,161.67,161.52,161.67,2257.0,161.59,161.67,161.52,161.67,2257.0
2023-09-26 14:10:00,161.52,161.52,161.23,161.39,5147.0,161.52,161.52,161.23,161.39,5147.0
2023-09-26 14:15:00,161.38,161.66,161.36,161.54,3469.0,161.38,161.66,161.36,161.54,3469.0
2023-09-26 14:20:00,161.5,161.95,161.34,161.95,6753.0,161.5,161.95,161.34,161.95,6753.0
2023-09-26 14:25:00,161.86,161.94,161.77,161.79,2367.0,161.86,161.94,161.77,161.79,2367.0
2023-09-26 14:30:00,161.81,161.83,161.66,161.66,2500.0,161.81,161.83,161.66,161.66,2500.0
2023-09-26 14:35:00,161.69,161.81,161.52,161.68,4450.0,161.69,161.81,161.52,161.68,4450.0
2023-09-26 14:40:00,161.69,161.72,161.47,161.69,2592.0,161.69,161.72,161.47,161.69,2592.0
2023-09-26 14:45:00,161.58,161.68,161.46,161.68,1910.0,161.58,161.68,161.46,161.68,1910.0
2023-09-26 14:50:00,161.63,161.7,161.52,161.58,6216.0,161.63,161.7,161.52,161.58,6216.0
2023-09-26 14:55:00,161.65,161.84,161.55,161.77,6513.0,161.65,161.84,161.55,161.77,6513.0
2023-09-26 15:00:00,161.76,161.76,161.55,161.55,3447.0,161.76,161.76,161.55,161.55,3447.0
2023-09-26 15:05:00,161.56,161.85,161.56,161.77,3216.0,161.56,161.85,161.56,161.77,3216.0
2023-09-26 15:10:00,161.72,161.91,161.53,161.56,5979.0,161.72,161.91,161.53,161.56,5979.0
2023-09-26 15:15:00,161.56,161.84,161.55,161.65,3281.0,161.56,161.84,161.55,161.65,3281.0
2023-09-26 15:20:00,161.55,161.61,161.27,161.45,5556.0,161.55,161.61,161.27,161.45,5556.0
2023-09-26 15:25:00,161.46,161.46,161.23,161.27,4321.0,161.46,161.46,161.23,161.27,4321.0
2023-09-26 15:30:00,161.23,161.28,160.9,160.97,6725.0,161.23,161.28,160.9,160.97,6725.0
2023-09-26 15:35:00,160.9,161.23,160.87,161.19,11407.0,160.9,161.23,160.87,161.19,11407.0
2023-09-26 15:40:00,161.24,161.24,160.81,161.16,15036.0,161.24,161.24,160.81,161.16,15036.0
2023-09-26 15:45:00,161.15,161.41,160.86,161.36,50027.0,161.15,161.41,160.86,161.36,50027.0
2023-09-26 15:50:00,161.33,161.8,161.21,161.61,32505.0,161.33,161.8,161.21,161.61,32505.0
2023-09-26 15:55:00,161.61,161.76,161.34,161.36,70981.0,161.61,161.76,161.34,161.36,70981.0
2023-09-27 09:30:00,161.25,161.76,160.77,161.76,20480.0,161.25,161.76,160.77,161.76,20480.0
2023-09-27 09:35:00,161.76,162.66,161.76,162.63,16574.0,161.76,162.66,161.76,162.63,16574.0
2023-09-27 09:40:00,162.55,163.38,162.54,163.29,19761.0,162.55,163.38,162.54,163.29,19761.0
2023-09-27 09:45:00,163.19,163.46,162.84,163.25,12086.0,163.19,163.46,162.84,163.25,12086.0
2023-09-27 09:50:00,163.22,164.5,163.21,164.35,13527.0,163.22,164.5,163.21,164.35,13527.0
2023-09-27 09:55:00,164.36,164.39,163.43,163.65,7811.0,164.36,164.39,163.43,163.65,7811.0
2023-09-27 10:00:00,163.91,163.96,163.12,163.45,7199.0,163.91,163.96,163.12,163.45,7199.0
2023-09-27 10:05:00,163.45,163.63,162.71,163.6,30255.0,163.45,163.63,162.71,163.6,30255.0
2023-09-27 10:10:00,163.47,163.52,162.71,162.86,9939.0,163.47,163.52,162.71,162.86,9939.0
2023-09-27 10:15:00,163.03,163.16,162.41,162.88,15678.0,163.03,163.16,162.41,162.88,15678.0
2023-09-27 10:20:00,162.93,163.26,162.69,163.06,12750.0,162.93,163.26,162.69,163.06,12750.0
2023-09-27 10:25:00,163.04,163.29,162.68,163.16,11503.0,163.04,163.29,162.68,163.16,11503.0
2023-09-27 10:30:00,163.22,163.56,162.32,162.63,17301.0,163.22,163.56,162.32,162.63,17301.0
2023-09-27 10:35:00,162.53,162.76,162.42,162.43,8261.0,162.53,162.76,162.42,162.43,8261.0
2023-09-27 10:40:00,162.35,162.54,161.73,161.78,9963.0,162.35,162.54,161.73,161.78,9963.0
2023-09-27 10:45:00,161.87,162.1,161.52,161.59,10408.0,161.87,162.1,161.52,161.59,10408.0
2023-09-27 10:50:00,161.53,161.65,160.69,160.83,15731.0,161.53,161.65,160.69,160.83,15731.0
2023-09-27 10:55:00,160.77,160.98,160.63,160.93,7614.0,160.77,160.98,160.63,160.93,7614.0
2023-09-27 11:00:00,160.88,161.21,160.74,160.75,13255.0,160.88,161.21,160.74,160.75,13255.0
2023-09-27 11:05:00,160.72,160.89,160.62,160.8,7721.0,160.72,160.89,160.62,160.8,7721.0
2023-09-27 11:10:00,160.73,160.87,160.61,160.87,7183.0,160.73,160.87,160.61,160.87,7183.0
2023-09-27 11:15:00,160.7,160.7,160.33,160.33,4858.0,160.7,160.7,160.33,160.33,4858.0
2023-09-27 11:20:00,160.27,160.29,159.93,160.18,17363.0,160.27,160.29,159.93,160.18,17363.0
2023-09-27 11:25:00,160.16,160.69,160.07,160.69,8435.0,160.16,160.69,160.07,160.69,8435.0
2023-09-27 11:30:00,160.62,160.62,160.16,160.42,4870.0,160.62,160.62,160.16,160.42,4870.0
2023-09-27 11:35:00,160.37,160.96,160.37,160.5,5976.0,160.37,160.96,160.37,160.5,5976.0
2023-09-27 11:40:00,160.39,160.5,159.12,159.14,8046.0,160.39,160.5,159.12,159.14,8046.0
2023-09-27 11:45:00,159.14,159.71,159.06,159.69,15101.0,159.14,159.71,159.06,159.69,15101.0
2023-09-27 11:50:00,159.69,159.91,159.57,159.67,8059.0,159.69,159.91,159.57,159.67,8059.0
2023-09-27 11:55:00,159.75,160.01,159.59,160.01,7271.0,159.75,160.01,159.59,160.01,7271.0
2023-09-27 12:00:00,160.05,160.08,159.37,159.37,8257.0,160.05,160.08,159.37,159.37,8257.0
2023-09-27 12:05:00,159.4,159.53,159.12,159.39,8602.0,159.4,159.53,159.12,159.39,8602.0
2023-09-27 12:10:00,159.48,159.84,159.39,159.81,8528.0,159.48,159.84,159.39,159.81,8528.0
2023-09-27 12:15:00,159.75,159.9,159.63,159.78,9282.0,159.75,159.9,159.63,159.78,9282.0
2023-09-27 12:20:00,159.68,159.88,159.33,159.42,3801.0,159.68,159.88,159.33,159.42,3801.0
2023-09-27 12:25:00,159.5,159.77,159.5,159.65,2559.0,159.5,159.77,159.5,159.65,2559.0
2023-09-27 12:30:00,159.79,159.93,159.48,159.77,5319.0,159.79,159.93,159.48,159.77,5319.0
2023-09-27 12:35:00,159.77,159.89,159.42,159.43,7928.0,159.77,159.89,159.42,159.43,7928.0
2023-09-27 12:40:00,159.37,159.48,159.24,159.42,7115.0,159.37,159.48,159.24,159.42,7115.0
2023-09-27 12:45:00,159.42,159.61,159.33,159.42,4404.0,159.42,159.61,159.33,159.42,4404.0
2023-09-27 12:50:00,159.47,159.57,159.32,159.42,5023.0,159.47,159.57,159.32,159.42,5023.0
2023-09-27 12:55:00,159.44,159.44,158.92,159.18,9140.0,159.44,159.44,158.92,159.18,9140.0
2023-09-27 13:00:00,159.23,159.77,159.23,159.68,4028.0,159.23,159.77,159.23,159.68,4028.0
2023-09-27 13:05:00,159.76,159.86,159.45,159.66,6261.0,159.76,159.86,159.45,159.66,6261.0
2023-09-27 13:10:00,159.71,159.71,159.13,159.13,6903.0,159.71,159.71,159.13,159.13,6903.0
2023-09-27 13:15:00,159.14,159.26,159.01,159.25,7837.0,159.14,159.26,159.01,159.25,7837.0
2023-09-27 13:20:00,159.31,159.36,158.82,158.93,8491.0,159.31,159.36,158.82,158.93,8491.0
2023-09-27 13:25:00,158.82,159.09,158.78,159.0,18081.0,158.82,159.09,158.78,159.0,18081.0
2023-09-27 13:30:00,158.93,159.22,158.89,159.03,11450.0,158.93,159.22,158.89,159.03,11450.0
2023-09-27 13:35:00,159.16,159.48,159.11,159.48,5306.0,159.16,159.48,159.11,159.48,5306.0
2023-09-27 13:40:00,159.48,159.48,159.18,159.35,14439.0,159.48,159.48,159.18,159.35,14439.0
2023-09-27 13:45:00,159.39,159.5,158.92,159.14,10807.0,159.39,159.5,158.92,159.14,10807.0
2023-09-27 13:50:00,159.09,159.4,159.08,159.4,9493.0,159.09,159.4,159.08,159.4,9493.0
2023-09-27 13:55:00,159.42,159.43,159.13,159.26,4151.0,159.42,159.43,159.13,159.26,4151.0
2023-09-27 14:00:00,159.31,159.31,158.46,158.55,117889.0,159.31,159.31,158.46,158.55,117889.0
2023-09-27 14:05:00,158.49,159.11,158.48,159.07,56074.0,158.49,159.11,158.48,159.07,56074.0
2023-09-27 14:10:00,159.13,159.42,159.07,159.24,5454.0,159.13,159.42,159.07,159.24,5454.0
2023-09-27 14:15:00,159.17,159.61,159.17,159.54,5312.0,159.17,159.61,159.17,159.54,5312.0
2023-09-27 14:20:00,159.48,159.65,159.13,159.22,12003.0,159.48,159.65,159.13,159.22,12003.0
2023-09-27 14:25:00,159.22,159.58,158.81,159.36,31419.0,159.22,159.58,158.81,159.36,31419.0
2023-09-27 14:30:00,159.5,159.71,159.45,159.46,10168.0,159.5,159.71,159.45,159.46,10168.0
2023-09-27 14:35:00,159.52,159.78,159.42,159.66,11305.0,159.52,159.78,159.42,159.66,11305.0
2023-09-27 14:40:00,159.62,159.62,159.37,159.58,10849.0,159.62,159.62,159.37,159.58,10849.0
2023-09-27 14:45:00,159.6,159.65,159.29,159.4,8812.0,159.6,159.65,159.29,159.4,8812.0
2023-09-27 14:50:00,159.33,159.63,159.32,159.59,11644.0,159.33,159.63,159.32,159.59,11644.0
2023-09-27 14:55:00,159.59,159.64,159.29,159.37,12022.0,159.59,159.64,159.29,159.37,12022.0
2023-09-27 15:00:00,159.31,159.71,159.27,159.64,17132.0,159.31,159.71,159.27,159.64,17132.0
2023-09-27 15:05:00,159.66,160.06,159.58,160.02,14846.0,159.66,160.06,159.58,160.02,14846.0
2023-09-27 15:10:00,160.02,160.96,160.02,160.05,22452.0,160.02,160.96,160.02,160.05,22452.0
2023-09-27 15:15:00,160.12,160.26,159.61,159.83,19659.0,160.12,160.26,159.61,159.83,19659.0
2023-09-27 15:20:00,159.87,159.9,159.33,159.44,20683.0,159.87,159.9,159.33,159.44,20683.0
2023-09-27 15:25:00,159.52,159.62,159.16,159.57,29256.0,159.52,159.62,159.16,159.57,29256.0
2023-09-27 15:30:00,159.59,159.89,159.49,159.64,22376.0,159.59,159.89,159.49,159.64,22376.0
2023-09-27 15:35:00,159.65,159.65,158.38,158.51,57031.0,159.65,159.65,158.38,158.51,57031.0
2023-09-27 15:40:00,158.5,158.59,158.16,158.34,48504.0,158.5,158.59,158.16,158.34,48504.0
2023-09-27 15:45:00,158.38,158.59,158.22,158.52,19569.0,158.38,158.59,158.22,158.52,19569.0
2023-09-27 15:50:00,158.48,158.97,158.39,158.6,36039.0,158.48,158.97,158.39,158.6,36039.0
2023-09-27 15:55:00,158.59,158.71,158.42,158.54,85768.0,158.59,158.71,158.42,158.54,85768.0
2023-09-28 09:30:00,159.1,159.65,158.05,159.65,34246.0,159.1,159.65,158.05,159.65,34246.0
2023-09-28 09:35:00,159.45,160.93,159.29,160.64,15731.0,159.45,160.93,159.29,160.64,15731.0
2023-09-28 09:40:00,160.31,160.49,158.98,159.18,13352.0,160.31,160.49,158.98,159.18,13352.0
2023-09-28 09:45:00,159.19,160.29,159.19,159.55,8573.0,159.19,160.29,159.19,159.55,8573.0
2023-09-28 09:50:00,159.3,159.5,158.61,159.49,16588.0,159.3,159.5,158.61,159.49,16588.0
2023-09-28 09:55:00,159.5,160.05,159.08,159.09,11826.0,159.5,160.05,159.08,159.09,11826.0
2023-09-28 10:00:00,159.21,159.55,159.13,159.24,7890.0,159.21,159.55,159.13,159.24,7890.0
2023-09-28 10:05:00,159.33,159.42,158.67,159.22,13439.0,159.33,159.42,158.67,159.22,13439.0
2023-09-28 10:10:00,159.14,159.29,158.51,158.78,7319.0,159.14,159.29,158.51,158.78,7319.0
2023-09-28 10:15:00,158.74,158.92,158.22,158.92,7891.0,158.74,158.92,158.22,158.92,7891.0
2023-09-28 10:20:00,159.0,159.52,158.93,159.44,10676.0,159.0,159.52,158.93,159.44,10676.0
2023-09-28 10:25:00,159.22,159.31,158.63,158.64,10350.0,159.22,159.31,158.63,158.64,10350.0
2023-09-28 10:30:00,158.5,158.5,157.49,157.8,13352.0,158.5,158.5,157.49,157.8,13352.0
2023-09-28 10:35:00,157.91,159.1,157.91,159.03,11483.0,157.91,159.1,157.91,159.03,11483.0
2023-09-28 10:40:00,159.0,160.18,158.82,160.12,8038.0,159.0,160.18,158.82,160.12,8038.0
2023-09-28 10:45:00,160.08,160.2,159.45,159.52,17111.0,160.08,160.2,159.45,159.52,17111.0
2023-09-28 10:50:00,159.52,159.87,159.34,159.87,14024.0,159.52,159.87,159.34,159.87,14024.0
2023-09-28 10:55:00,159.81,160.38,159.78,160.38,6802.0,159.81,160.38,159.78,160.38,6802.0
2023-09-28 11:00:00,160.47,160.52,159.87,159.88,16667.0,160.47,160.52,159.87,159.88,16667.0
2023-09-28 11:05:00,159.8,160.41,159.61,160.35,16209.0,159.8,160.41,159.61,160.35,16209.0
2023-09-28 11:10:00,160.35,160.82,160.25,160.54,18312.0,160.35,160.82,160.25,160.54,18312.0
2023-09-28 11:15:00,160.43,160.95,160.43,160.72,9892.0,160.43,160.95,160.43,160.72,9892.0
2023-09-28 11:20:00,160.68,160.81,160.6,160.62,10172.0,160.68,160.81,160.6,160.62,10172.0
2023-09-28 11:25:00,160.68,161.04,160.5,161.03,15301.0,160.68,161.04,160.5,161.03,15301.0
2023-09-28 11:30:00,161.04,161.67,160.98,161.45,21098.0,161.04,161.67,160.98,161.45,21098.0
2023-09-28 11:35:00,161.45,161.75,161.28,161.36,16058.0,161.45,161.75,161.28,161.36,16058.0
2023-09-28 11:40:00,161.36,162.27,161.31,161.95,9748.0,161.36,162.27,161.31,161.95,9748.0
2023-09-28 11:45:00,162.09,162.36,161.89,161.97,10383.0,162.09,162.36,161.89,161.97,10383.0
2023-09-28 11:50:00,162.03,162.63,161.98,162.63,10308.0,162.03,162.63,161.98,162.63,10308.0
2023-09-28 11:55:00,162.73,162.91,162.54,162.57,6387.0,162.73,162.91,162.54,162.57,6387.0
2023-09-28 12:00:00,162.71,162.86,162.33,162.33,8778.0,162.71,162.86,162.33,162.33,8778.0
2023-09-28 12:05:00,162.43,162.43,162.1,162.1,7806.0,162.43,162.43,162.1,162.1,7806.0
2023-09-28 12:10:00,162.16,162.38,162.0,162.14,5443.0,162.16,162.38,162.0,162.14,5443.0
2023-09-28 12:15:00,162.16,162.37,161.82,161.83,4653.0,162.16,162.37,161.82,161.83,4653.0
2023-09-28 12:20:00,161.97,161.97,161.55,161.6,2652.0,161.97,161.97,161.55,161.6,2652.0
2023-09-28 12:25:00,161.59,161.99,161.37,161.87,5289.0,161.59,161.99,161.37,161.87,5289.0
2023-09-28 12:30:00,161.92,161.95,161.5,161.66,3034.0,161.92,161.95,161.5,161.66,3034.0
2023-09-28 12:35:00,161.74,162.02,161.73,161.99,2350.0,161.74,162.02,161.73,161.99,2350.0
2023-09-28 12:40:00,161.86,161.93,161.51,161.61,5767.0,161.86,161.93,161.51,161.61,5767.0
2023-09-28 12:45:00,161.61,161.62,161.15,161.15,3844.0,161.61,161.62,161.15,161.15,3844.0
2023-09-28 12:50:00,161.07,161.22,160.71,160.76,6228.0,161.07,161.22,160.71,160.76,6228.0
2023-09-28 12:55:00,160.73,160.99,160.71,160.74,5406.0,160.73,160.99,160.71,160.74,5406.0
2023-09-28 13:00:00,160.77,160.8,160.27,160.3,7764.0,160.77,160.8,160.27,160.3,7764.0
2023-09-28 13:05:00,160.26,160.74,160.11,160.72,6138.0,160.26,160.74,160.11,160.72,6138.0
2023-09-28 13:10:00,160.63,160.76,160.45,160.7,6090.0,160.63,160.76,160.45,160.7,6090.0
2023-09-28 13:15:00,160.62,160.63,160.34,160.44,4350.0,160.62,160.63,160.34,160.44,4350.0
2023-09-28 13:20:00,160.44,160.66,160.38,160.61,4629.0,160.44,160.66,160.38,160.61,4629.0
2023-09-28 13:25:00,160.58,160.58,160.31,160.39,4683.0,160.58,160.58,160.31,160.39,4683.0
2023-09-28 13:30:00,160.26,160.44,160.12,160.44,4804.0,160.26,160.44,160.12,160.44,4804.0
2023-09-28 13:35:00,160.39,160.75,160.35,160.69,4442.0,160.39,160.75,160.35,160.69,4442.0
2023-09-28 13:40:00,160.64,160.75,160.46,160.75,3941.0,160.64,160.75,160.46,160.75,3941.0
2023-09-28 13:45:00,160.66,160.96,160.58,160.96,4696.0,160.66,160.96,160.58,160.96,4696.0
2023-09-28 13:50:00,160.96,161.09,160.59,160.82,5452.0,160.96,161.09,160.59,160.82,5452.0
2023-09-28 13:55:00,160.81,161.1,160.77,161.06,4950.0,160.81,161.1,160.77,161.06,4950.0
2023-09-28 14:00:00,161.11,161.23,160.86,160.94,7436.0,161.11,161.23,160.86,160.94,7436.0
2023-09-28 14:05:00,160.96,160.96,160.69,160.74,5429.0,160.96,160.96,160.69,160.74,5429.0
2023-09-28 14:10:00,160.76,161.0,160.69,160.82,7047.0,160.76,161.0,160.69,160.82,7047.0
2023-09-28 14:15:00,160.88,161.1,160.88,160.92,4158.0,160.88,161.1,160.88,160.92,4158.0
2023-09-28 14:20:00,160.89,160.96,160.82,160.84,3325.0,160.89,160.96,160.82,160.84,3325.0
2023-09-28 14:25:00,160.79,161.25,160.79,161.21,8393.0,160.79,161.25,160.79,161.21,8393.0
2023-09-28 14:30:00,161.19,161.45,160.99,160.99,6916.0,161.19,161.45,160.99,160.99,6916.0
2023-09-28 14:35:00,160.9,160.93,160.3,160.74,7679.0,160.9,160.93,160.3,160.74,7679.0
2023-09-28 14:40:00,160.73,161.16,160.61,161.0,3716.0,160.73,161.16,160.61,161.0,3716.0
2023-09-28 14:45:00,161.0,161.18,160.92,161.06,4961.0,161.0,161.18,160.92,161.06,4961.0
2023-09-28 14:50:00,161.1,161.18,160.97,161.18,2948.0,161.1,161.18,160.97,161.18,2948.0
2023-09-28 14:55:00,161.2,161.29,161.03,161.28,5644.0,161.2,161.29,161.03,161.28,5644.0
2023-09-28 15:00:00,161.33,161.51,161.23,161.24,5652.0,161.33,161.51,161.23,161.24,5652.0
2023-09-28 15:05:00,161.32,161.43,161.23,161.36,4538.0,161.32,161.43,161.23,161.36,4538.0
2023-09-28 15:10:00,161.41,161.81,161.41,161.77,5366.0,161.41,161.81,161.41,161.77,5366.0
2023-09-28 15:15:00,161.82,162.34,161.82,162.21,4139.0,161.82,162.34,161.82,162.21,4139.0
2023-09-28 15:20:00,162.17,162.46,162.03,162.46,6152.0,162.17,162.46,162.03,162.46,6152.0
2023-09-28 15:25:00,162.49,162.61,162.35,162.45,11915.0,162.49,162.61,162.35,162.45,11915.0
2023-09-28 15:30:00,162.39,162.39,161.75,161.92,19086.0,162.39,162.39,161.75,161.92,19086.0
2023-09-28 15:35:00,161.87,161.87,161.11,161.14,14378.0,161.87,161.87,161.11,161.14,14378.0
2023-09-28 15:40:00,161.1,161.24,160.79,160.93,25084.0,161.1,161.24,160.79,160.93,25084.0
2023-09-28 15:45:00,161.06,161.32,160.77,161.12,29990.0,161.06,161.32,160.77,161.12,29990.0
2023-09-28 15:50:00,161.16,161.37,161.06,161.29,33535.0,161.16,161.37,161.06,161.29,33535.0
2023-09-28 15:55:00,161.37,161.66,161.33,161.45,55686.0,161.37,161.66,161.33,161.45,55686.0
2023-09-29 09:30:00,163.49,165.33,163.37,165.23,29923.0,163.49,165.33,163.37,165.23,29923.0
2023-09-29 09:35:00,165.31,165.67,164.43,164.45,15289.0,165.31,165.67,164.43,164.45,15289.0
2023-09-29 09:40:00,164.39,164.9,163.66,164.07,13518.0,164.39,164.9,163.66,164.07,13518.0
2023-09-29 09:45:00,163.94,164.54,163.56,163.95,18755.0,163.94,164.54,163.56,163.95,18755.0
2023-09-29 09:50:00,163.84,163.89,163.43,163.83,6347.0,163.84,163.89,163.43,163.83,6347.0
2023-09-29 09:55:00,163.71,164.14,163.37,164.09,12712.0,163.71,164.14,163.37,164.09,12712.0
2023-09-29 10:00:00,164.14,164.21,162.43,162.56,8612.0,164.14,164.21,162.43,162.56,8612.0
2023-09-29 10:05:00,162.52,162.52,161.71,161.79,14729.0,162.52,162.52,161.71,161.79,14729.0
2023-09-29 10:10:00,161.82,162.28,161.2,161.39,13572.0,161.82,162.28,161.2,161.39,13572.0
2023-09-29 10:15:00,161.38,161.78,161.16,161.78,10011.0,161.38,161.78,161.16,161.78,10011.0
2023-09-29 10:20:00,161.8,161.89,160.91,161.03,8268.0,161.8,161.89,160.91,161.03,8268.0
2023-09-29 10:25:00,161.16,161.21,160.72,160.78,10602.0,161.16,161.21,160.72,160.78,10602.0
2023-09-29 10:30:00,160.8,161.15,160.64,161.07,21731.0,160.8,161.15,160.64,161.07,21731.0
2023-09-29 10:35:00,161.24,161.73,160.8,161.39,11064.0,161.24,161.73,160.8,161.39,11064.0
2023-09-29 10:40:00,161.36,161.56,160.63,160.63,8759.0,161.36,161.56,160.63,160.63,8759.0
2023-09-29 10:45:00,160.67,161.52,160.66,161.28,4768.0,160.67,161.52,160.66,161.28,4768.0
2023-09-29 10:50:00,161.26,161.94,161.1,161.89,9278.0,161.26,161.94,161.1,161.89,9278.0
2023-09-29 10:55:00,161.77,161.77,161.38,161.63,4381.0,161.77,161.77,161.38,161.63,4381.0
2023-09-29 11:00:00,161.55,161.64,161.31,161.46,2634.0,161.55,161.64,161.31,161.46,2634.0
2023-09-29 11:05:00,161.43,161.5,161.03,161.37,5559.0,161.43,161.5,161.03,161.37,5559.0
2023-09-29 11:10:00,161.37,162.22,161.37,162.16,10561.0,161.37,162.22,161.37,162.16,10561.0
2023-09-29 11:15:00,162.15,162.25,161.69,162.02,18075.0,162.15,162.25,161.69,162.02,18075.0
2023-09-29 11:20:00,162.06,162.4,161.73,162.4,5582.0,162.06,162.4,161.73,162.4,5582.0
2023-09-29 11:25:00,162.39,162.5,161.67,161.76,5391.0,162.39,162.5,161.67,161.76,5391.0
2023-09-29 11:30:00,161.69,161.91,161.62,161.62,10278.0,161.69,161.91,161.62,161.62,10278.0
2023-09-29 11:35:00,161.7,161.89,161.15,161.33,5440.0,161.7,161.89,161.15,161.33,5440.0
2023-09-29 11:40:00,161.36,161.59,161.08,161.46,15410.0,161.36,161.59,161.08,161.46,15410.0
2023-09-29 11:45:00,161.5,161.51,160.86,160.95,7470.0,161.5,161.51,160.86,160.95,7470.0
2023-09-29 11:50:00,160.98,161.25,160.79,161.06,6540.0,160.98,161.25,160.79,161.06,6540.0
2023-09-29 11:55:00,160.99,161.25,160.85,161.17,13940.0,160.99,161.25,160.85,161.17,13940.0
2023-09-29 12:00:00,161.17,161.58,161.07,161.18,16815.0,161.17,161.58,161.07,161.18,16815.0
2023-09-29 12:05:00,161.08,161.71,160.99,161.58,11946.0,161.08,161.71,160.99,161.58,11946.0
2023-09-29 12:10:00,161.61,161.61,161.07,161.07,4100.0,161.61,161.61,161.07,161.07,4100.0
2023-09-29 12:15:00,161.16,161.99,161.09,161.99,2603.0,161.16,161.99,161.09,161.99,2603.0
2023-09-29 12:20:00,161.98,162.3,161.85,162.06,3134.0,161.98,162.3,161.85,162.06,3134.0
2023-09-29 12:25:00,161.98,162.1,161.85,161.85,3444.0,161.98,162.1,161.85,161.85,3444.0
2023-09-29 12:30:00,161.85,161.97,161.48,161.54,3381.0,161.85,161.97,161.48,161.54,3381.0
2023-09-29 12:35:00,161.63,161.83,161.41,161.62,6654.0,161.63,161.83,161.41,161.62,6654.0
2023-09-29 12:40:00,161.59,161.81,161.37,161.46,3163.0,161.59,161.81,161.37,161.46,3163.0
2023-09-29 12:45:00,161.53,161.54,160.93,161.05,3360.0,161.53,161.54,160.93,161.05,3360.0
2023-09-29 12:50:00,161.06,161.18,160.8,161.18,7649.0,161.06,161.18,160.8,161.18,7649.0
2023-09-29 12:55:00,160.99,161.49,160.97,161.49,3738.0,160.99,161.49,160.97,161.49,3738.0
2023-09-29 13:00:00,161.34,161.4,160.95,161.15,5774.0,161.34,161.4,160.95,161.15,5774.0
2023-09-29 13:05:00,161.1,161.1,160.52,160.52,4437.0,161.1,161.1,160.52,160.52,4437.0
2023-09-29 13:10:00,160.58,161.08,160.58,161.07,4945.0,160.58,161.08,160.58,161.07,4945.0
2023-09-29 13:15:00,161.13,161.13,160.69,160.69,5379.0,161.13,161.13,160.69,160.69,5379.0
2023-09-29 13:20:00,160.66,161.03,160.65,160.95,4973.0,160.66,161.03,160.65,160.95,4973.0
2023-09-29 13:25:00,160.99,161.27,160.96,161.06,4100.0,160.99,161.27,160.96,161.06,4100.0
2023-09-29 13:30:00,161.15,161.23,161.08,161.15,3831.0,161.15,161.23,161.08,161.15,3831.0
2023-09-29 13:35:00,161.22,161.39,161.17,161.2,5899.0,161.22,161.39,161.17,161.2,5899.0
2023-09-29 13:40:00,161.19,161.35,161.05,161.28,3600.0,161.19,161.35,161.05,161.28,3600.0
2023-09-29 13:45:00,161.34,161.4,161.0,161.03,4600.0,161.34,161.4,161.0,161.03,4600.0
2023-09-29 13:50:00,161.08,161.19,161.02,161.02,4922.0,161.08,161.19,161.02,161.02,4922.0
2023-09-29 13:55:00,161.02,161.19,160.56,160.56,3141.0,161.02,161.19,160.56,160.56,3141.0
2023-09-29 14:00:00,160.57,160.92,160.56,160.89,3649.0,160.57,160.92,160.56,160.89,3649.0
2023-09-29 14:05:00,160.96,161.11,160.79,160.79,6031.0,160.96,161.11,160.79,160.79,6031.0
2023-09-29 14:10:00,160.85,161.01,160.67,160.95,3026.0,160.85,161.01,160.67,160.95,3026.0
2023-09-29 14:15:00,160.94,161.01,160.7,160.83,4368.0,160.94,161.01,160.7,160.83,4368.0
2023-09-29 14:20:00,160.87,161.11,160.8,161.0,5484.0,160.87,161.11,160.8,161.0,5484.0
2023-09-29 14:25:00,161.06,161.25,160.84,160.84,8886.0,161.06,161.25,160.84,160.84,8886.0
2023-09-29 14:30:00,160.73,161.02,160.73,160.89,3507.0,160.73,161.02,160.73,160.89,3507.0
2023-09-29 14:35:00,160.75,160.98,160.75,160.87,4649.0,160.75,160.98,160.75,160.87,4649.0
2023-09-29 14:40:00,160.84,161.48,160.84,161.48,5539.0,160.84,161.48,160.84,161.48,5539.0
2023-09-29 14:45:00,161.35,161.66,161.29,161.33,8647.0,161.35,161.66,161.29,161.33,8647.0
2023-09-29 14:50:00,161.4,161.42,161.25,161.42,4098.0,161.4,161.42,161.25,161.42,4098.0
2023-09-29 14:55:00,161.49,161.82,161.49,161.82,4548.0,161.49,161.82,161.49,161.82,4548.0
2023-09-29 15:00:00,161.81,162.09,161.39,161.39,5598.0,161.81,162.09,161.39,161.39,5598.0
2023-09-29 15:05:00,161.5,161.93,161.49,161.81,6834.0,161.5,161.93,161.49,161.81,6834.0
2023-09-29 15:10:00,161.74,162.01,161.64,161.84,5190.0,161.74,162.01,161.64,161.84,5190.0
2023-09-29 15:15:00,161.85,162.06,161.79,161.88,7418.0,161.85,162.06,161.79,161.88,7418.0
2023-09-29 15:20:00,161.89,161.93,161.72,161.8,5985.0,161.89,161.93,161.72,161.8,5985.0
2023-09-29 15:25:00,161.83,161.95,161.6,161.85,8300.0,161.83,161.95,161.6,161.85,8300.0
2023-09-29 15:30:00,161.9,161.95,161.47,161.47,10146.0,161.9,161.95,161.47,161.47,10146.0
2023-09-29 15:35:00,161.43,161.53,161.32,161.5,6562.0,161.43,161.53,161.32,161.5,6562.0
2023-09-29 15:40:00,161.5,161.57,161.19,161.28,12147.0,161.5,161.57,161.19,161.28,12147.0
2023-09-29 15:45:00,161.2,161.51,161.19,161.36,17215.0,161.2,161.51,161.19,161.36,17215.0
2023-09-29 15:50:00,161.51,162.19,161.45,161.77,41267.0,161.51,162.19,161.45,161.77,41267.0
2023-09-29 15:55:00,161.69,161.74,161.36,161.66,70445.0,161.69,161.74,161.36,161.66,70445.0
2023-10-02 09:30:00,160.5,160.79,159.13,159.7,26037.0,160.5,160.79,159.13,159.7,26037.0
2023-10-02 09:35:00,159.55,160.5,159.55,160.13,9324.0,159.55,160.5,159.55,160.13,9324.0
2023-10-02 09:40:00,160.14,161.25,159.98,161.1,17233.0,160.14,161.25,159.98,161.1,17233.0
2023-10-02 09:45:00,161.09,161.1,160.28,160.66,18993.0,161.09,161.1,160.28,160.66,18993.0
2023-10-02 09:50:00,160.81,161.42,160.64,160.83,9516.0,160.81,161.42,160.64,160.83,9516.0
2023-10-02 09:55:00,160.83,161.08,160.49,161.08,7388.0,160.83,161.08,160.49,161.08,7388.0
2023-10-02 10:00:00,160.99,161.99,160.87,161.93,14752.0,160.99,161.99,160.87,161.93,14752.0
2023-10-02 10:05:00,161.82,161.94,160.95,161.28,9242.0,161.82,161.94,160.95,161.28,9242.0
2023-10-02 10:10:00,161.18,161.23,159.43,159.43,7642.0,161.18,161.23,159.43,159.43,7642.0
2023-10-02 10:15:00,159.52,159.78,159.3,159.71,3820.0,159.52,159.78,159.3,159.71,3820.0
2023-10-02 10:20:00,159.63,159.97,159.51,159.62,5811.0,159.63,159.97,159.51,159.62,5811.0
2023-10-02 10:25:00,159.62,160.06,158.93,158.93,6023.0,159.62,160.06,158.93,158.93,6023.0
2023-10-02 10:30:00,159.09,159.88,158.9,159.74,6902.0,159.09,159.88,158.9,159.74,6902.0
2023-10-02 10:35:00,159.7,159.91,159.08,159.29,4130.0,159.7,159.91,159.08,159.29,4130.0
2023-10-02 10:40:00,159.31,159.31,158.07,158.56,4750.0,159.31,159.31,158.07,158.56,4750.0
2023-10-02 10:45:00,158.72,158.87,158.55,158.77,9138.0,158.72,158.87,158.55,158.77,9138.0
2023-10-02 10:50:00,158.91,158.91,158.36,158.53,7828.0,158.91,158.91,158.36,158.53,7828.0
2023-10-02 10:55:00,158.52,158.89,158.47,158.5,3000.0,158.52,158.89,158.47,158.5,3000.0
2023-10-02 11:00:00,158.75,159.13,158.63,158.77,5670.0,158.75,159.13,158.63,158.77,5670.0
2023-10-02 11:05:00,158.5,158.5,158.13,158.46,3101.0,158.5,158.5,158.13,158.46,3101.0
2023-10-02 11:10:00,158.47,159.06,158.41,158.88,6185.0,158.47,159.06,158.41,158.88,6185.0
2023-10-02 11:15:00,159.01,159.34,158.92,159.34,3231.0,159.01,159.34,158.92,159.34,3231.0
2023-10-02 11:20:00,159.13,159.71,158.94,159.57,4535.0,159.13,159.71,158.94,159.57,4535.0
2023-10-02 11:25:00,159.72,159.99,159.53,159.99,3141.0,159.72,159.99,159.53,159.99,3141.0
2023-10-02 11:30:00,160.01,160.31,159.73,159.83,4941.0,160.01,160.31,159.73,159.83,4941.0
2023-10-02 11:35:00,159.67,160.0,159.33,159.38,5994.0,159.67,160.0,159.33,159.38,5994.0
2023-10-02 11:40:00,159.42,159.44,159.11,159.25,3088.0,159.42,159.44,159.11,159.25,3088.0
2023-10-02 11:45:00,159.09,159.31,158.88,159.07,5279.0,159.09,159.31,158.88,159.07,5279.0
2023-10-02 11:50:00,159.16,159.25,158.41,158.55,5600.0,159.16,159.25,158.41,158.55,5600.0
2023-10-02 11:55:00,158.5,158.59,158.29,158.36,3981.0,158.5,158.59,158.29,158.36,3981.0
2023-10-02 12:00:00,158.38,158.55,158.02,158.27,3100.0,158.38,158.55,158.02,158.27,3100.0
2023-10-02 12:05:00,158.01,158.01,157.7,157.82,3574.0,158.01,158.01,157.7,157.82,3574.0
2023-10-02 12:10:00,157.88,157.96,157.67,157.71,3403.0,157.88,157.96,157.67,157.71,3403.0
2023-10-02 12:15:00,157.75,157.75,157.25,157.52,9945.0,157.75,157.75,157.25,157.52,9945.0
2023-10-02 12:20:00,157.56,157.74,157.49,157.49,2280.0,157.56,157.74,157.49,157.49,2280.0
2023-10-02 12:25:00,157.59,158.0,157.42,157.42,5158.0,157.59,158.0,157.42,157.42,5158.0
2023-10-02 12:30:00,157.38,157.38,156.81,156.81,6161.0,157.38,157.38,156.81,156.81,6161.0
2023-10-02 12:35:00,156.9,157.2,156.87,156.98,5049.0,156.9,157.2,156.87,156.98,5049.0
2023-10-02 12:40:00,157.06,157.2,156.85,156.85,3308.0,157.06,157.2,156.85,156.85,3308.0
2023-10-02 12:45:00,156.89,157.09,156.59,156.59,15691.0,156.89,157.09,156.59,156.59,15691.0
2023-10-02 12:50:00,156.76,156.78,156.56,156.56,4591.0,156.76,156.78,156.56,156.56,4591.0
2023-10-02 12:55:00,156.51,156.84,156.37,156.84,5002.0,156.51,156.84,156.37,156.84,5002.0
2023-10-02 13:00:00,156.85,157.07,156.55,156.91,31187.0,156.85,157.07,156.55,156.91,31187.0
2023-10-02 13:05:00,157.09,157.09,156.88,156.99,6786.0,157.09,157.09,156.88,156.99,6786.0
2023-10-02 13:10:00,156.98,157.04,156.3,156.3,17161.0,156.98,157.04,156.3,156.3,17161.0
2023-10-02 13:15:00,156.55,157.2,156.52,157.17,7750.0,156.55,157.2,156.52,157.17,7750.0
2023-10-02 13:20:00,157.29,157.41,156.92,156.99,5062.0,157.29,157.41,156.92,156.99,5062.0
2023-10-02 13:25:00,157.04,157.25,156.91,157.0,8072.0,157.04,157.25,156.91,157.0,8072.0
2023-10-02 13:30:00,157.0,157.28,156.93,157.27,4600.0,157.0,157.28,156.93,157.27,4600.0
2023-10-02 13:35:00,157.26,157.34,156.94,157.02,7248.0,157.26,157.34,156.94,157.02,7248.0
2023-10-02 13:40:00,156.94,157.13,156.93,157.11,12972.0,156.94,157.13,156.93,157.11,12972.0
2023-10-02 13:45:00,157.11,157.29,157.0,157.12,2900.0,157.11,157.29,157.0,157.12,2900.0
2023-10-02 13:50:00,157.18,157.37,157.17,157.22,1600.0,157.18,157.37,157.17,157.22,1600.0
2023-10-02 13:55:00,157.1,157.1,156.92,157.07,8700.0,157.1,157.1,156.92,157.07,8700.0
2023-10-02 14:00:00,156.99,157.23,156.94,157.17,11502.0,156.99,157.23,156.94,157.17,11502.0
2023-10-02 14:05:00,157.06,157.36,157.06,157.26,2438.0,157.06,157.36,157.06,157.26,2438.0
2023-10-02 14:10:00,157.25,157.94,157.25,157.67,7325.0,157.25,157.94,157.25,157.67,7325.0
2023-10-02 14:15:00,157.64,158.0,157.62,157.75,21902.0,157.64,158.0,157.62,157.75,21902.0
2023-10-02 14:20:00,157.75,158.06,157.57,158.03,10004.0,157.75,158.06,157.57,158.03,10004.0
2023-10-02 14:25:00,158.04,158.1,157.91,157.99,12137.0,158.04,158.1,157.91,157.99,12137.0
2023-10-02 14:30:00,157.98,158.02,157.45,157.75,7333.0,157.98,158.02,157.45,157.75,7333.0
2023-10-02 14:35:00,157.77,157.89,157.48,157.48,3300.0,157.77,157.89,157.48,157.48,3300.0
2023-10-02 14:40:00,157.33,157.41,157.24,157.26,3352.0,157.33,157.41,157.24,157.26,3352.0
2023-10-02 14:45:00,157.28,157.51,157.28,157.42,5199.0,157.28,157.51,157.28,157.42,5199.0
2023-10-02 14:50:00,157.42,157.42,157.1,157.1,4857.0,157.42,157.42,157.1,157.1,4857.0
2023-10-02 14:55:00,157.06,157.15,156.99,157.06,3356.0,157.06,157.15,156.99,157.06,3356.0
2023-10-02 15:00:00,157.15,157.21,156.96,157.06,5200.0,157.15,157.21,156.96,157.06,5200.0
2023-10-02 15:05:00,156.99,157.61,156.98,157.6,6074.0,156.99,157.61,156.98,157.6,6074.0
2023-10-02 15:10:00,157.58,157.69,157.35,157.35,8336.0,157.58,157.69,157.35,157.35,8336.0
2023-10-02 15:15:00,157.43,157.49,157.17,157.17,6139.0,157.43,157.49,157.17,157.17,6139.0
2023-10-02 15:20:00,157.18,157.43,157.18,157.34,6800.0,157.18,157.43,157.18,157.34,6800.0
2023-10-02 15:25:00,157.32,157.34,156.99,157.01,9051.0,157.32,157.34,156.99,157.01,9051.0
2023-10-02 15:30:00,157.02,157.28,156.94,156.99,24448.0,157.02,157.28,156.94,156.99,24448.0
2023-10-02 15:35:00,157.08,157.08,156.36,156.55,25705.0,157.08,157.08,156.36,156.55,25705.0
2023-10-02 15:40:00,156.54,156.66,156.2,156.39,18937.0,156.54,156.66,156.2,156.39,18937.0
2023-10-02 15:45:00,156.47,156.85,156.39,156.44,58633.0,156.47,156.85,156.39,156.44,58633.0
2023-10-02 15:50:00,156.49,156.86,156.09,156.28,49936.0,156.49,156.86,156.09,156.28,49936.0
2023-10-02 15:55:00,156.24,156.5,156.14,156.33,120747.0,156.24,156.5,156.14,156.33,120747.0
2023-10-03 09:30:00,154.65,154.65,152.11,154.0,52242.0,154.65,154.65,152.11,154.0,52242.0
2023-10-03 09:35:00,154.25,155.33,153.67,153.77,18144.0,154.25,155.33,153.67,153.77,18144.0
2023-10-03 09:40:00,153.68,154.36,153.33,153.33,26094.0,153.68,154.36,153.33,153.33,26094.0
2023-10-03 09:45:00,153.49,154.0,153.01,153.83,13921.0,153.49,154.0,153.01,153.83,13921.0
2023-10-03 09:50:00,154.0,154.32,153.6,154.25,21468.0,154.0,154.32,153.6,154.25,21468.0
2023-10-03 09:55:00,154.17,154.31,152.95,153.8,17228.0,154.17,154.31,152.95,153.8,17228.0
2023-10-03 10:00:00,153.7,153.7,152.61,152.89,25961.0,153.7,153.7,152.61,152.89,25961.0
2023-10-03 10:05:00,152.74,152.97,152.39,152.5,43514.0,152.74,152.97,152.39,152.5,43514.0
2023-10-03 10:10:00,152.57,153.19,151.53,151.59,91057.0,152.57,153.19,151.53,151.59,91057.0
2023-10-03 10:15:00,151.26,151.84,150.84,151.8,50147.0,151.26,151.84,150.84,151.8,50147.0
2023-10-03 10:20:00,151.77,152.16,151.16,151.48,30812.0,151.77,152.16,151.16,151.48,30812.0
2023-10-03 10:25:00,151.46,152.11,151.29,151.3,33023.0,151.46,152.11,151.29,151.3,33023.0
2023-10-03 10:30:00,151.21,151.79,151.21,151.54,12340.0,151.21,151.79,151.21,151.54,12340.0
2023-10-03 10:35:00,151.48,152.08,151.48,151.51,15499.0,151.48,152.08,151.48,151.51,15499.0
2023-10-03 10:40:00,151.52,151.91,151.42,151.64,29417.0,151.52,151.91,151.42,151.64,29417.0
2023-10-03 10:45:00,151.6,151.84,150.81,151.03,12759.0,151.6,151.84,150.81,151.03,12759.0
2023-10-03 10:50:00,151.12,151.24,150.92,151.09,16196.0,151.12,151.24,150.92,151.09,16196.0
2023-10-03 10:55:00,151.11,151.36,150.75,150.75,10473.0,151.11,151.36,150.75,150.75,10473.0
2023-10-03 11:00:00,150.71,150.95,150.44,150.78,20418.0,150.71,150.95,150.44,150.78,20418.0
2023-10-03 11:05:00,150.88,151.37,150.87,151.19,13252.0,150.88,151.37,150.87,151.19,13252.0
2023-10-03 11:10:00,151.23,151.26,150.7,150.85,8869.0,151.23,151.26,150.7,150.85,8869.0
2023-10-03 11:15:00,150.63,151.29,150.61,151.11,10227.0,150.63,151.29,150.61,151.11,10227.0
2023-10-03 11:20:00,151.1,151.25,150.82,150.83,7449.0,151.1,151.25,150.82,150.83,7449.0
2023-10-03 11:25:00,150.75,151.49,150.66,151.37,12761.0,150.75,151.49,150.66,151.37,12761.0
2023-10-03 11:30:00,151.37,151.6,151.13,151.28,42890.0,151.37,151.6,151.13,151.28,42890.0
2023-10-03 11:35:00,151.33,151.55,151.12,151.45,28470.0,151.33,151.55,151.12,151.45,28470.0
2023-10-03 11:40:00,151.45,151.79,151.45,151.5,11356.0,151.45,151.79,151.45,151.5,11356.0
2023-10-03 11:45:00,151.46,151.71,151.27,151.41,27242.0,151.46,151.71,151.27,151.41,27242.0
2023-10-03 11:50:00,151.39,151.43,151.01,151.3,22932.0,151.39,151.43,151.01,151.3,22932.0
2023-10-03 11:55:00,151.3,151.45,151.18,151.39,19064.0,151.3,151.45,151.18,151.39,19064.0
2023-10-03 12:00:00,151.41,151.96,151.2,151.96,14805.0,151.41,151.96,151.2,151.96,14805.0
2023-10-03 12:05:00,151.92,152.3,151.88,152.06,19393.0,151.92,152.3,151.88,152.06,19393.0
2023-10-03 12:10:00,152.04,152.17,151.41,151.47,9586.0,152.04,152.17,151.41,151.47,9586.0
2023-10-03 12:15:00,151.5,151.62,151.01,151.2,14093.0,151.5,151.62,151.01,151.2,14093.0
2023-10-03 12:20:00,151.22,151.48,150.43,150.75,66497.0,151.22,151.48,150.43,150.75,66497.0
2023-10-03 12:25:00,150.85,150.9,150.38,150.88,34672.0,150.85,150.9,150.38,150.88,34672.0
2023-10-03 12:30:00,150.72,151.41,150.64,150.71,35933.0,150.72,151.41,150.64,150.71,35933.0
2023-10-03 12:35:00,150.69,150.92,150.46,150.75,22769.0,150.69,150.92,150.46,150.75,22769.0
2023-10-03 12:40:00,150.73,151.14,150.35,150.38,14673.0,150.73,151.14,150.35,150.38,14673.0
2023-10-03 12:45:00,150.43,150.63,150.28,150.4,11331.0,150.43,150.63,150.28,150.4,11331.0
2023-10-03 12:50:00,150.4,150.51,150.3,150.41,12121.0,150.4,150.51,150.3,150.41,12121.0
2023-10-03 12:55:00,150.43,150.5,150.11,150.27,14072.0,150.43,150.5,150.11,150.27,14072.0
2023-10-03 13:00:00,150.22,150.71,150.15,150.71,12630.0,150.22,150.71,150.15,150.71,12630.0
2023-10-03 13:05:00,150.72,150.9,150.43,150.48,10468.0,150.72,150.9,150.43,150.48,10468.0
2023-10-03 13:10:00,150.41,150.76,150.33,150.72,7967.0,150.41,150.76,150.33,150.72,7967.0
2023-10-03 13:15:00,150.65,150.83,150.46,150.57,19664.0,150.65,150.83,150.46,150.57,19664.0
2023-10-03 13:20:00,150.57,150.68,150.3,150.51,11218.0,150.57,150.68,150.3,150.51,11218.0
2023-10-03 13:25:00,150.47,150.47,150.16,150.46,11514.0,150.47,150.47,150.16,150.46,11514.0
2023-10-03 13:30:00,150.51,150.51,150.18,150.22,7527.0,150.51,150.51,150.18,150.22,7527.0
2023-10-03 13:35:00,150.26,150.52,149.86,149.93,28332.0,150.26,150.52,149.86,149.93,28332.0
2023-10-03 13:40:00,149.88,150.26,149.88,150.05,20788.0,149.88,150.26,149.88,150.05,20788.0
2023-10-03 13:45:00,150.08,150.13,149.76,149.81,12584.0,150.08,150.13,149.76,149.81,12584.0
2023-10-03 13:50:00,149.81,150.3,149.63,150.21,27367.0,149.81,150.3,149.63,150.21,27367.0
2023-10-03 13:55:00,150.26,150.65,150.14,150.5,15771.0,150.26,150.65,150.14,150.5,15771.0
2023-10-03 14:00:00,150.47,150.83,150.36,150.83,9871.0,150.47,150.83,150.36,150.83,9871.0
2023-10-03 14:05:00,150.86,151.0,150.74,150.89,12071.0,150.86,151.0,150.74,150.89,12071.0
2023-10-03 14:10:00,150.99,151.06,150.72,150.81,13985.0,150.99,151.06,150.72,150.81,13985.0
2023-10-03 14:15:00,150.81,150.84,150.24,150.53,12567.0,150.81,150.84,150.24,150.53,12567.0
2023-10-03 14:20:00,150.67,150.75,150.44,150.66,12681.0,150.67,150.75,150.44,150.66,12681.0
2023-10-03 14:25:00,150.67,150.93,150.47,150.62,7193.0,150.67,150.93,150.47,150.62,7193.0
2023-10-03 14:30:00,150.65,151.02,150.65,151.0,9582.0,150.65,151.02,150.65,151.0,9582.0
2023-10-03 14:35:00,151.06,151.61,150.95,151.6,11554.0,151.06,151.61,150.95,151.6,11554.0
2023-10-03 14:40:00,151.61,151.67,151.25,151.58,20877.0,151.61,151.67,151.25,151.58,20877.0
2023-10-03 14:45:00,151.58,151.74,151.4,151.43,10003.0,151.58,151.74,151.4,151.43,10003.0
2023-10-03 14:50:00,151.39,151.67,151.21,151.5,6216.0,151.39,151.67,151.21,151.5,6216.0
2023-10-03 14:55:00,151.48,151.56,151.28,151.28,6482.0,151.48,151.56,151.28,151.28,6482.0
2023-10-03 15:00:00,151.3,151.5,151.05,151.43,14600.0,151.3,151.5,151.05,151.43,14600.0
2023-10-03 15:05:00,151.37,151.37,150.68,150.91,16846.0,151.37,151.37,150.68,150.91,16846.0
2023-10-03 15:10:00,150.87,151.13,150.82,150.86,10310.0,150.87,151.13,150.82,150.86,10310.0
2023-10-03 15:15:00,150.83,151.61,150.82,151.55,11649.0,150.83,151.61,150.82,151.55,11649.0
2023-10-03 15:20:00,151.53,151.57,151.21,151.28,15157.0,151.53,151.57,151.21,151.28,15157.0
2023-10-03 15:25:00,151.25,151.25,150.98,151.22,9640.0,151.25,151.25,150.98,151.22,9640.0
2023-10-03 15:30:00,151.24,151.31,150.42,150.68,51692.0,151.24,151.31,150.42,150.68,51692.0
2023-10-03 15:35:00,150.68,151.14,150.59,151.06,22465.0,150.68,151.14,150.59,151.06,22465.0
2023-10-03 15:40:00,151.06,151.3,150.95,150.98,28440.0,151.06,151.3,150.95,150.98,28440.0
2023-10-03 15:45:00,150.98,151.16,150.82,151.13,26494.0,150.98,151.16,150.82,151.13,26494.0
2023-10-03 15:50:00,151.15,151.7,151.09,151.53,76448.0,151.15,151.7,151.09,151.53,76448.0
2023-10-03 15:55:00,151.5,151.5,151.11,151.21,147862.0,151.5,151.5,151.11,151.21,147862.0
2023-10-04 09:30:00,151.4,151.4,148.16,149.0,44255.0,151.4,151.4,148.16,149.0,44255.0
2023-10-04 09:35:00,149.0,151.51,148.9,150.03,35681.0,149.0,151.51,148.9,150.03,35681.0
2023-10-04 09:40:00,150.01,150.58,149.52,149.62,13204.0,150.01,150.58,149.52,149.62,13204.0
2023-10-04 09:45:00,149.74,150.52,149.5,150.21,18262.0,149.74,150.52,149.5,150.21,18262.0
2023-10-04 09:50:00,150.27,151.64,149.76,151.19,16322.0,150.27,151.64,149.76,151.19,16322.0
2023-10-04 09:55:00,151.07,151.14,150.02,150.57,10638.0,151.07,151.14,150.02,150.57,10638.0
2023-10-04 10:00:00,150.55,151.27,150.32,150.82,22267.0,150.55,151.27,150.32,150.82,22267.0
2023-10-04 10:05:00,150.91,151.1,148.95,149.18,17032.0,150.91,151.1,148.95,149.18,17032.0
2023-10-04 10:10:00,149.32,149.59,148.69,148.97,34929.0,149.32,149.59,148.69,148.97,34929.0
2023-10-04 10:15:00,148.97,149.36,148.46,149.23,27744.0,148.97,149.36,148.46,149.23,27744.0
2023-10-04 10:20:00,149.25,149.25,148.21,148.42,39831.0,149.25,149.25,148.21,148.42,39831.0
2023-10-04 10:25:00,148.47,148.69,148.13,148.3,17173.0,148.47,148.69,148.13,148.3,17173.0
2023-10-04 10:30:00,148.33,148.75,148.05,148.61,59401.0,148.33,148.75,148.05,148.61,59401.0
2023-10-04 10:35:00,148.56,148.85,148.11,148.29,36300.0,148.56,148.85,148.11,148.29,36300.0
2023-10-04 10:40:00,148.29,148.55,147.44,147.53,27661.0,148.29,148.55,147.44,147.53,27661.0
2023-10-04 10:45:00,147.64,147.64,146.68,146.98,61106.0,147.64,147.64,146.68,146.98,61106.0
2023-10-04 10:50:00,147.01,147.51,146.7,146.77,22870.0,147.01,147.51,146.7,146.77,22870.0
2023-10-04 10:55:00,146.75,147.22,146.61,146.94,43818.0,146.75,147.22,146.61,146.94,43818.0
2023-10-04 11:00:00,146.94,147.41,146.94,147.33,31241.0,146.94,147.41,146.94,147.33,31241.0
2023-10-04 11:05:00,147.44,148.44,147.44,148.16,24390.0,147.44,148.44,147.44,148.16,24390.0
2023-10-04 11:10:00,148.1,148.32,148.0,148.11,10799.0,148.1,148.32,148.0,148.11,10799.0
2023-10-04 11:15:00,148.14,149.04,147.96,148.66,54394.0,148.14,149.04,147.96,148.66,54394.0
2023-10-04 11:20:00,148.73,149.0,148.38,148.59,18742.0,148.73,149.0,148.38,148.59,18742.0
2023-10-04 11:25:00,148.59,149.31,148.58,148.79,89954.0,148.59,149.31,148.58,148.79,89954.0
2023-10-04 11:30:00,148.72,149.06,148.64,149.06,15678.0,148.72,149.06,148.64,149.06,15678.0
2023-10-04 11:35:00,148.86,149.46,148.53,148.77,49959.0,148.86,149.46,148.53,148.77,49959.0
2023-10-04 11:40:00,148.91,149.04,148.65,148.96,7148.0,148.91,149.04,148.65,148.96,7148.0
2023-10-04 11:45:00,148.96,149.51,148.59,148.96,58786.0,148.96,149.51,148.59,148.96,58786.0
2023-10-04 11:50:00,148.87,149.07,148.7,148.78,8760.0,148.87,149.07,148.7,148.78,8760.0
2023-10-04 11:55:00,148.91,149.18,148.65,149.13,60807.0,148.91,149.18,148.65,149.13,60807.0
2023-10-04 12:00:00,149.13,149.56,148.62,148.87,43652.0,149.13,149.56,148.62,148.87,43652.0
2023-10-04 12:05:00,148.98,149.86,148.88,149.68,35587.0,148.98,149.86,148.88,149.68,35587.0
2023-10-04 12:10:00,149.78,149.88,149.27,149.43,10510.0,149.78,149.88,149.27,149.43,10510.0
2023-10-04 12:15:00,149.53,150.15,149.47,149.82,96539.0,149.53,150.15,149.47,149.82,96539.0
2023-10-04 12:20:00,149.84,150.83,149.83,150.77,46002.0,149.84,150.83,149.83,150.77,46002.0
2023-10-04 12:25:00,150.76,151.7,150.44,151.7,76081.0,150.76,151.7,150.44,151.7,76081.0
2023-10-04 12:30:00,151.71,152.39,151.49,152.32,128008.0,151.71,152.39,151.49,152.32,128008.0
2023-10-04 12:35:00,152.26,152.88,151.74,152.05,148681.0,152.26,152.88,151.74,152.05,148681.0
2023-10-04 12:40:00,152.1,152.7,151.26,151.4,30890.0,152.1,152.7,151.26,151.4,30890.0
2023-10-04 12:45:00,151.38,152.12,151.37,152.0,21218.0,151.38,152.12,151.37,152.0,21218.0
2023-10-04 12:50:00,152.05,152.05,151.46,151.69,19678.0,152.05,152.05,151.46,151.69,19678.0
2023-10-04 12:55:00,151.8,152.14,151.48,151.68,25491.0,151.8,152.14,151.48,151.68,25491.0
2023-10-04 13:00:00,151.54,151.54,150.64,150.66,24155.0,151.54,151.54,150.64,150.66,24155.0
2023-10-04 13:05:00,150.67,151.3,150.59,151.28,6712.0,150.67,151.3,150.59,151.28,6712.0
2023-10-04 13:10:00,151.17,151.8,151.03,151.65,11726.0,151.17,151.8,151.03,151.65,11726.0
2023-10-04 13:15:00,151.71,152.02,151.59,151.65,9858.0,151.71,152.02,151.59,151.65,9858.0
2023-10-04 13:20:00,151.75,151.95,151.53,151.53,7014.0,151.75,151.95,151.53,151.53,7014.0
2023-10-04 13:25:00,151.5,151.62,151.21,151.4,9379.0,151.5,151.62,151.21,151.4,9379.0
2023-10-04 13:30:00,151.37,151.74,151.34,151.66,5450.0,151.37,151.74,151.34,151.66,5450.0
2023-10-04 13:35:00,151.79,151.88,151.33,151.56,10306.0,151.79,151.88,151.33,151.56,10306.0
2023-10-04 13:40:00,151.53,151.53,151.14,151.16,6739.0,151.53,151.53,151.14,151.16,6739.0
2023-10-04 13:45:00,151.15,151.65,150.93,151.53,6807.0,151.15,151.65,150.93,151.53,6807.0
2023-10-04 13:50:00,151.49,151.68,151.32,151.5,7716.0,151.49,151.68,151.32,151.5,7716.0
2023-10-04 13:55:00,151.4,151.4,151.05,151.12,4635.0,151.4,151.4,151.05,151.12,4635.0
2023-10-04 14:00:00,150.94,151.5,150.77,151.34,7905.0,150.94,151.5,150.77,151.34,7905.0
2023-10-04 14:05:00,151.37,151.44,151.03,151.31,5205.0,151.37,151.44,151.03,151.31,5205.0
2023-10-04 14:10:00,151.4,151.5,151.24,151.44,4437.0,151.4,151.5,151.24,151.44,4437.0
2023-10-04 14:15:00,151.54,151.66,151.24,151.28,11932.0,151.54,151.66,151.24,151.28,11932.0
2023-10-04 14:20:00,151.22,151.28,150.68,150.73,4625.0,151.22,151.28,150.68,150.73,4625.0
2023-10-04 14:25:00,150.66,151.04,150.6,151.03,5558.0,150.66,151.04,150.6,151.03,5558.0
2023-10-04 14:30:00,151.12,151.8,151.1,151.3,22823.0,151.12,151.8,151.1,151.3,22823.0
2023-10-04 14:35:00,151.29,151.64,151.12,151.64,4700.0,151.29,151.64,151.12,151.64,4700.0
2023-10-04 14:40:00,151.56,151.71,151.31,151.54,14196.0,151.56,151.71,151.31,151.54,14196.0
2023-10-04 14:45:00,151.45,151.67,151.42,151.67,9464.0,151.45,151.67,151.42,151.67,9464.0
2023-10-04 14:50:00,151.61,151.63,151.25,151.44,8990.0,151.61,151.63,151.25,151.44,8990.0
2023-10-04 14:55:00,151.48,151.79,151.48,151.56,9680.0,151.48,151.79,151.48,151.56,9680.0
2023-10-04 15:00:00,151.63,152.25,151.62,151.65,21604.0,151.63,152.25,151.62,151.65,21604.0
2023-10-04 15:05:00,151.72,151.91,151.45,151.86,17837.0,151.72,151.91,151.45,151.86,17837.0
2023-10-04 15:10:00,151.84,151.9,151.36,151.48,17278.0,151.84,151.9,151.36,151.48,17278.0
2023-10-04 15:15:00,151.5,151.72,151.36,151.55,15852.0,151.5,151.72,151.36,151.55,15852.0
2023-10-04 15:20:00,151.58,151.8,151.51,151.8,18060.0,151.58,151.8,151.51,151.8,18060.0
2023-10-04 15:25:00,151.8,151.96,151.63,151.77,12009.0,151.8,151.96,151.63,151.77,12009.0
2023-10-04 15:30:00,151.84,152.19,151.84,152.02,53239.0,151.84,152.19,151.84,152.02,53239.0
2023-10-04 15:35:00,151.99,152.31,151.88,152.08,20484.0,151.99,152.31,151.88,152.08,20484.0
2023-10-04 15:40:00,152.12,152.18,151.62,151.62,21486.0,152.12,152.18,151.62,151.62,21486.0
2023-10-04 15:45:00,151.62,151.88,151.49,151.81,21603.0,151.62,151.88,151.49,151.81,21603.0
2023-10-04 15:50:00,151.75,151.91,151.53,151.83,54185.0,151.75,151.91,151.53,151.83,54185.0
2023-10-04 15:55:00,151.77,151.96,151.64,151.87,106326.0,151.77,151.96,151.64,151.87,106326.0
2023-10-05 09:30:00,151.97,152.5,151.69,152.26,52025.0,151.97,152.5,151.69,152.26,52025.0
2023-10-05 09:35:00,152.12,152.21,149.41,149.72,18239.0,152.12,152.21,149.41,149.72,18239.0
2023-10-05 09:40:00,149.77,150.0,147.32,147.52,31443.0,149.77,150.0,147.32,147.52,31443.0
2023-10-05 09:45:00,147.76,147.93,146.52,146.93,43714.0,147.76,147.93,146.52,146.93,43714.0
2023-10-05 09:50:00,147.1,148.0,146.61,147.94,30125.0,147.1,148.0,146.61,147.94,30125.0
2023-10-05 09:55:00,148.16,149.0,148.15,148.66,14459.0,148.16,149.0,148.15,148.66,14459.0
2023-10-05 10:00:00,148.52,148.69,147.55,148.69,9992.0,148.52,148.69,147.55,148.69,9992.0
2023-10-05 10:05:00,148.67,149.01,148.19,148.67,9361.0,148.67,149.01,148.19,148.67,9361.0
2023-10-05 10:10:00,148.44,149.0,148.41,149.0,6900.0,148.44,149.0,148.41,149.0,6900.0
2023-10-05 10:15:00,148.93,148.93,148.41,148.41,6732.0,148.93,148.93,148.41,148.41,6732.0
2023-10-05 10:20:00,148.32,148.32,146.72,146.92,38327.0,148.32,148.32,146.72,146.92,38327.0
2023-10-05 10:25:00,146.61,146.79,145.86,146.02,33608.0,146.61,146.79,145.86,146.02,33608.0
2023-10-05 10:30:00,145.88,146.35,145.43,145.75,37359.0,145.88,146.35,145.43,145.75,37359.0
2023-10-05 10:35:00,145.64,146.38,145.5,146.09,28528.0,145.64,146.38,145.5,146.09,28528.0
2023-10-05 10:40:00,146.09,146.85,146.09,146.46,15224.0,146.09,146.85,146.09,146.46,15224.0
2023-10-05 10:45:00,146.43,146.54,146.06,146.31,10174.0,146.43,146.54,146.06,146.31,10174.0
2023-10-05 10:50:00,146.23,146.49,145.86,146.06,17539.0,146.23,146.49,145.86,146.06,17539.0
2023-10-05 10:55:00,146.2,146.26,145.58,145.88,24621.0,146.2,146.26,145.58,145.88,24621.0
2023-10-05 11:00:00,145.89,146.28,145.66,146.21,12689.0,145.89,146.28,145.66,146.21,12689.0
2023-10-05 11:05:00,146.26,146.31,145.73,146.18,22307.0,146.26,146.31,145.73,146.18,22307.0
2023-10-05 11:10:00,146.17,147.25,146.17,146.89,11739.0,146.17,147.25,146.17,146.89,11739.0
2023-10-05 11:15:00,146.87,146.88,146.23,146.35,8973.0,146.87,146.88,146.23,146.35,8973.0
2023-10-05 11:20:00,146.29,146.75,146.12,146.71,7804.0,146.29,146.75,146.12,146.71,7804.0
2023-10-05 11:25:00,146.81,147.11,146.22,146.5,9635.0,146.81,147.11,146.22,146.5,9635.0
2023-10-05 11:30:00,146.49,146.49,146.17,146.33,10742.0,146.49,146.49,146.17,146.33,10742.0
2023-10-05 11:35:00,146.3,146.54,146.02,146.19,10510.0,146.3,146.54,146.02,146.19,10510.0
2023-10-05 11:40:00,146.22,146.31,145.93,145.93,14017.0,146.22,146.31,145.93,145.93,14017.0
2023-10-05 11:45:00,145.87,146.09,145.64,145.69,10688.0,145.87,146.09,145.64,145.69,10688.0
2023-10-05 11:50:00,145.58,145.97,145.54,145.75,16841.0,145.58,145.97,145.54,145.75,16841.0
2023-10-05 11:55:00,145.76,146.01,145.1,145.3,17113.0,145.76,146.01,145.1,145.3,17113.0
2023-10-05 12:00:00,145.28,145.57,145.24,145.53,12662.0,145.28,145.57,145.24,145.53,12662.0
2023-10-05 12:05:00,145.53,146.13,145.5,145.79,14341.0,145.53,146.13,145.5,145.79,14341.0
2023-10-05 12:10:00,145.85,146.21,145.82,145.92,11502.0,145.85,146.21,145.82,145.92,11502.0
2023-10-05 12:15:00,145.91,145.97,145.53,145.86,8883.0,145.91,145.97,145.53,145.86,8883.0
2023-10-05 12:20:00,145.93,146.04,145.56,145.56,5438.0,145.93,146.04,145.56,145.56,5438.0
2023-10-05 12:25:00,145.62,145.81,145.59,145.71,5943.0,145.62,145.81,145.59,145.71,5943.0
2023-10-05 12:30:00,145.7,146.23,145.51,145.68,13894.0,145.7,146.23,145.51,145.68,13894.0
2023-10-05 12:35:00,145.71,145.91,145.58,145.58,13759.0,145.71,145.91,145.58,145.58,13759.0
2023-10-05 12:40:00,145.59,145.61,144.75,144.84,28363.0,145.59,145.61,144.75,144.84,28363.0
2023-10-05 12:45:00,144.78,144.83,144.11,144.21,31118.0,144.78,144.83,144.11,144.21,31118.0
2023-10-05 12:50:00,144.31,144.48,143.88,143.89,25864.0,144.31,144.48,143.88,143.89,25864.0
2023-10-05 12:55:00,143.92,144.22,143.76,144.02,44283.0,143.92,144.22,143.76,144.02,44283.0
2023-10-05 13:00:00,144.02,144.22,143.81,143.91,41204.0,144.02,144.22,143.81,143.91,41204.0
2023-10-05 13:05:00,143.97,144.16,143.91,143.99,37492.0,143.97,144.16,143.91,143.99,37492.0
2023-10-05 13:10:00,143.96,144.11,143.83,144.07,58208.0,143.96,144.11,143.83,144.07,58208.0
2023-10-05 13:15:00,144.08,144.23,143.56,144.04,25877.0,144.08,144.23,143.56,144.04,25877.0
2023-10-05 13:20:00,143.98,144.38,143.89,144.09,18229.0,143.98,144.38,143.89,144.09,18229.0
2023-10-05 13:25:00,144.0,144.48,143.88,144.34,37642.0,144.0,144.48,143.88,144.34,37642.0
2023-10-05 13:30:00,144.5,145.08,144.1,145.08,54237.0,144.5,145.08,144.1,145.08,54237.0
2023-10-05 13:35:00,145.05,145.65,145.04,145.13,24698.0,145.05,145.65,145.04,145.13,24698.0
2023-10-05 13:40:00,145.05,145.76,145.03,145.42,11996.0,145.05,145.76,145.03,145.42,11996.0
2023-10-05 13:45:00,145.43,145.52,145.1,145.33,19009.0,145.43,145.52,145.1,145.33,19009.0
2023-10-05 13:50:00,145.35,145.55,145.08,145.12,47717.0,145.35,145.55,145.08,145.12,47717.0
2023-10-05 13:55:00,145.07,145.36,145.04,145.13,8258.0,145.07,145.36,145.04,145.13,8258.0
2023-10-05 14:00:00,145.22,145.84,145.22,145.82,17395.0,145.22,145.84,145.22,145.82,17395.0
2023-10-05 14:05:00,145.68,145.94,145.28,145.67,25533.0,145.68,145.94,145.28,145.67,25533.0
2023-10-05 14:10:00,145.72,145.78,145.56,145.66,15417.0,145.72,145.78,145.56,145.66,15417.0
2023-10-05 14:15:00,145.66,145.75,145.48,145.49,36351.0,145.66,145.75,145.48,145.49,36351.0
2023-10-05 14:20:00,145.48,145.73,145.48,145.62,42912.0,145.48,145.73,145.48,145.62,42912.0
2023-10-05 14:25:00,145.64,145.64,145.18,145.3,7384.0,145.64,145.64,145.18,145.3,7384.0
2023-10-05 14:30:00,145.33,146.19,145.33,146.19,8576.0,145.33,146.19,145.33,146.19,8576.0
2023-10-05 14:35:00,146.17,146.44,145.81,146.4,28435.0,146.17,146.44,145.81,146.4,28435.0
2023-10-05 14:40:00,146.32,146.57,145.76,145.86,14217.0,146.32,146.57,145.76,145.86,14217.0
2023-10-05 14:45:00,145.84,145.92,145.32,145.43,12524.0,145.84,145.92,145.32,145.43,12524.0
2023-10-05 14:50:00,145.38,145.73,145.35,145.54,13441.0,145.38,145.73,145.35,145.54,13441.0
2023-10-05 14:55:00,145.56,145.56,145.22,145.27,15734.0,145.56,145.56,145.22,145.27,15734.0
2023-10-05 15:00:00,145.3,145.44,145.21,145.22,9475.0,145.3,145.44,145.21,145.22,9475.0
2023-10-05 15:05:00,145.19,145.66,145.17,145.49,10900.0,145.19,145.66,145.17,145.49,10900.0
2023-10-05 15:10:00,145.37,145.37,144.69,144.98,10268.0,145.37,145.37,144.69,144.98,10268.0
2023-10-05 15:15:00,144.89,145.24,144.89,145.02,16766.0,144.89,145.24,144.89,145.02,16766.0
2023-10-05 15:20:00,145.02,145.18,144.83,145.13,11781.0,145.02,145.18,144.83,145.13,11781.0
2023-10-05 15:25:00,145.14,145.43,145.06,145.31,11528.0,145.14,145.43,145.06,145.31,11528.0
2023-10-05 15:30:00,145.31,145.31,145.0,145.15,13343.0,145.31,145.31,145.0,145.15,13343.0
2023-10-05 15:35:00,145.18,145.4,145.1,145.36,23621.0,145.18,145.4,145.1,145.36,23621.0
2023-10-05 15:40:00,145.45,145.45,145.04,145.19,21249.0,145.45,145.45,145.04,145.19,21249.0
2023-10-05 15:45:00,145.16,145.2,144.81,144.83,47876.0,145.16,145.2,144.81,144.83,47876.0
2023-10-05 15:50:00,144.88,145.68,144.79,145.42,92947.0,144.88,145.68,144.79,145.42,92947.0
2023-10-05 15:55:00,145.35,145.57,145.16,145.41,148531.0,145.35,145.57,145.16,145.41,148531.0
2023-10-06 09:30:00,143.01,145.25,142.51,144.93,68983.0,143.01,145.25,142.51,144.93,68983.0
2023-10-06 09:35:00,144.97,146.28,143.94,144.84,36344.0,144.97,146.28,143.94,144.84,36344.0
2023-10-06 09:40:00,144.81,145.18,144.23,144.62,27748.0,144.81,145.18,144.23,144.62,27748.0
2023-10-06 09:45:00,144.5,145.24,143.51,143.66,38763.0,144.5,145.24,143.51,143.66,38763.0
2023-10-06 09:50:00,143.64,143.82,142.98,143.06,25569.0,143.64,143.82,142.98,143.06,25569.0
2023-10-06 09:55:00,143.06,143.79,142.69,143.63,31309.0,143.06,143.79,142.69,143.63,31309.0
2023-10-06 10:00:00,143.59,144.02,143.14,143.51,20884.0,143.59,144.02,143.14,143.51,20884.0
2023-10-06 10:05:00,143.52,143.92,143.45,143.87,14111.0,143.52,143.92,143.45,143.87,14111.0
2023-10-06 10:10:00,143.88,144.11,143.12,143.5,21099.0,143.88,144.11,143.12,143.5,21099.0
2023-10-06 10:15:00,143.38,143.66,143.0,143.16,27683.0,143.38,143.66,143.0,143.16,27683.0
2023-10-06 10:20:00,143.15,143.81,142.81,143.68,15522.0,143.15,143.81,142.81,143.68,15522.0
2023-10-06 10:25:00,143.7,144.63,143.6,144.22,34296.0,143.7,144.63,143.6,144.22,34296.0
2023-10-06 10:30:00,144.36,145.87,144.25,145.27,34114.0,144.36,145.87,144.25,145.27,34114.0
2023-10-06 10:35:00,145.36,145.65,144.71,145.39,21437.0,145.36,145.65,144.71,145.39,21437.0
2023-10-06 10:40:00,145.49,145.58,144.52,144.81,9803.0,145.49,145.58,144.52,144.81,9803.0
2023-10-06 10:45:00,145.03,145.17,144.77,145.1,6548.0,145.03,145.17,144.77,145.1,6548.0
2023-10-06 10:50:00,145.18,145.6,145.09,145.51,10351.0,145.18,145.6,145.09,145.51,10351.0
2023-10-06 10:55:00,145.62,145.62,145.08,145.08,9016.0,145.62,145.62,145.08,145.08,9016.0
2023-10-06 11:00:00,145.22,145.41,144.97,145.41,11444.0,145.22,145.41,144.97,145.41,11444.0
2023-10-06 11:05:00,145.41,145.48,145.08,145.39,11873.0,145.41,145.48,145.08,145.39,11873.0
2023-10-06 11:10:00,145.46,145.54,145.3,145.45,19422.0,145.46,145.54,145.3,145.45,19422.0
2023-10-06 11:15:00,145.47,145.55,144.68,144.78,13722.0,145.47,145.55,144.68,144.78,13722.0
2023-10-06 11:20:00,144.78,145.55,144.78,145.33,5708.0,144.78,145.55,144.78,145.33,5708.0
2023-10-06 11:25:00,145.31,146.4,145.2,146.34,10510.0,145.31,146.4,145.2,146.34,10510.0
2023-10-06 11:30:00,146.26,146.42,145.93,146.01,27120.0,146.26,146.42,145.93,146.01,27120.0
2023-10-06 11:35:00,146.05,146.26,145.77,146.04,8279.0,146.05,146.26,145.77,146.04,8279.0
2023-10-06 11:40:00,146.2,147.55,146.1,147.47,21054.0,146.2,147.55,146.1,147.47,21054.0
2023-10-06 11:45:00,147.43,147.43,146.92,147.18,9324.0,147.43,147.43,146.92,147.18,9324.0
2023-10-06 11:50:00,147.13,147.44,146.81,147.44,23361.0,147.13,147.44,146.81,147.44,23361.0
2023-10-06 11:55:00,147.48,148.0,147.33,148.0,14017.0,147.48,148.0,147.33,148.0,14017.0
2023-10-06 12:00:00,148.0,148.77,148.0,148.63,33354.0,148.0,148.77,148.0,148.63,33354.0
2023-10-06 12:05:00,148.6,148.67,147.77,147.99,20068.0,148.6,148.67,147.77,147.99,20068.0
2023-10-06 12:10:00,147.93,148.18,147.73,148.14,7489.0,147.93,148.18,147.73,148.14,7489.0
2023-10-06 12:15:00,148.05,148.76,148.05,148.76,16740.0,148.05,148.76,148.05,148.76,16740.0
2023-10-06 12:20:00,148.71,148.71,147.86,148.08,20164.0,148.71,148.71,147.86,148.08,20164.0
2023-10-06 12:25:00,148.08,148.46,147.97,148.19,31197.0,148.08,148.46,147.97,148.19,31197.0
2023-10-06 12:30:00,148.26,148.5,148.0,148.03,11803.0,148.26,148.5,148.0,148.03,11803.0
2023-10-06 12:35:00,148.03,148.67,148.0,148.53,20860.0,148.03,148.67,148.0,148.53,20860.0
2023-10-06 12:40:00,148.59,149.5,148.59,149.37,13753.0,148.59,149.5,148.59,149.37,13753.0
2023-10-06 12:45:00,149.39,150.0,149.31,149.63,24733.0,149.39,150.0,149.31,149.63,24733.0
2023-10-06 12:50:00,149.71,149.81,148.94,149.15,15883.0,149.71,149.81,148.94,149.15,15883.0
2023-10-06 12:55:00,149.21,149.26,148.79,149.01,6296.0,149.21,149.26,148.79,149.01,6296.0
2023-10-06 13:00:00,149.14,149.15,148.7,148.7,7879.0,149.14,149.15,148.7,148.7,7879.0
2023-10-06 13:05:00,148.91,149.06,148.72,149.05,3923.0,148.91,149.06,148.72,149.05,3923.0
2023-10-06 13:10:00,149.22,149.91,149.2,149.89,8841.0,149.22,149.91,149.2,149.89,8841.0
2023-10-06 13:15:00,149.91,150.13,149.75,149.75,15268.0,149.91,150.13,149.75,149.75,15268.0
2023-10-06 13:20:00,149.77,149.84,149.24,149.44,19905.0,149.77,149.84,149.24,149.44,19905.0
2023-10-06 13:25:00,149.46,149.57,149.25,149.39,11616.0,149.46,149.57,149.25,149.39,11616.0
2023-10-06 13:30:00,149.59,149.83,149.4,149.77,17608.0,149.59,149.83,149.4,149.77,17608.0
2023-10-06 13:35:00,149.79,149.87,148.65,149.06,15724.0,149.79,149.87,148.65,149.06,15724.0
2023-10-06 13:40:00,149.06,149.24,148.92,149.1,6502.0,149.06,149.24,148.92,149.1,6502.0
2023-10-06 13:45:00,149.15,149.47,148.91,149.32,13238.0,149.15,149.47,148.91,149.32,13238.0
2023-10-06 13:50:00,149.38,149.6,149.25,149.29,6023.0,149.38,149.6,149.25,149.29,6023.0
2023-10-06 13:55:00,149.2,149.32,149.06,149.25,13342.0,149.2,149.32,149.06,149.25,13342.0
2023-10-06 14:00:00,149.27,149.38,149.06,149.18,11194.0,149.27,149.38,149.06,149.18,11194.0
2023-10-06 14:05:00,149.1,149.16,148.8,149.1,3092.0,149.1,149.16,148.8,149.1,3092.0
2023-10-06 14:10:00,149.22,149.31,148.81,148.81,6249.0,149.22,149.31,148.81,148.81,6249.0
2023-10-06 14:15:00,148.81,148.99,148.61,148.85,7890.0,148.81,148.99,148.61,148.85,7890.0
2023-10-06 14:20:00,148.85,149.19,148.82,149.19,6290.0,148.85,149.19,148.82,149.19,6290.0
2023-10-06 14:25:00,149.18,149.22,148.93,148.97,34638.0,149.18,149.22,148.93,148.97,34638.0
2023-10-06 14:30:00,149.01,149.03,148.66,148.81,12071.0,149.01,149.03,148.66,148.81,12071.0
2023-10-06 14:35:00,148.83,149.82,148.75,149.82,25442.0,148.83,149.82,148.75,149.82,25442.0
2023-10-06 14:40:00,149.96,149.97,149.45,149.64,13210.0,149.96,149.97,149.45,149.64,13210.0
2023-10-06 14:45:00,149.54,149.79,149.45,149.79,34233.0,149.54,149.79,149.45,149.79,34233.0
2023-10-06 14:50:00,149.75,149.78,149.48,149.69,5341.0,149.75,149.78,149.48,149.69,5341.0
2023-10-06 14:55:00,149.64,149.91,149.44,149.56,13201.0,149.64,149.91,149.44,149.56,13201.0
2023-10-06 15:00:00,149.52,149.52,149.09,149.09,12043.0,149.52,149.52,149.09,149.09,12043.0
2023-10-06 15:05:00,149.01,149.94,149.01,149.94,25398.0,149.01,149.94,149.01,149.94,25398.0
2023-10-06 15:10:00,149.81,149.81,149.43,149.71,5797.0,149.81,149.81,149.43,149.71,5797.0
2023-10-06 15:15:00,149.67,149.67,149.31,149.36,8396.0,149.67,149.67,149.31,149.36,8396.0
2023-10-06 15:20:00,149.32,149.53,149.24,149.52,6852.0,149.32,149.53,149.24,149.52,6852.0
2023-10-06 15:25:00,149.45,149.8,149.2,149.73,11629.0,149.45,149.8,149.2,149.73,11629.0
2023-10-06 15:30:00,149.79,149.89,149.47,149.57,8047.0,149.79,149.89,149.47,149.57,8047.0
2023-10-06 15:35:00,149.52,149.55,148.94,148.97,19053.0,149.52,149.55,148.94,148.97,19053.0
2023-10-06 15:40:00,148.97,149.25,148.78,148.86,21553.0,148.97,149.25,148.78,148.86,21553.0
2023-10-06 15:45:00,148.88,149.19,148.84,149.11,26552.0,148.88,149.19,148.84,149.11,26552.0
2023-10-06 15:50:00,149.14,149.17,148.63,148.67,60390.0,149.14,149.17,148.63,148.67,60390.0
2023-10-06 15:55:00,148.6,148.68,148.15,148.53,147644.0,148.6,148.68,148.15,148.53,147644.0
2023-10-09 09:30:00,145.62,145.62,143.7,145.37,49000.0,145.62,145.62,143.7,145.37,49000.0
2023-10-09 09:35:00,144.84,145.79,144.69,145.22,30115.0,144.84,145.79,144.69,145.22,30115.0
2023-10-09 09:40:00,145.29,147.06,145.15,147.06,23234.0,145.29,147.06,145.15,147.06,23234.0
2023-10-09 09:45:00,147.16,147.16,145.09,145.72,13544.0,147.16,147.16,145.09,145.72,13544.0
2023-10-09 09:50:00,145.59,145.59,144.76,145.25,23193.0,145.59,145.59,144.76,145.25,23193.0
2023-10-09 09:55:00,145.25,145.5,144.95,145.35,10782.0,145.25,145.5,144.95,145.35,10782.0
2023-10-09 10:00:00,145.37,145.51,143.8,144.12,23832.0,145.37,145.51,143.8,144.12,23832.0
2023-10-09 10:05:00,144.08,144.35,143.89,144.08,14074.0,144.08,144.35,143.89,144.08,14074.0
2023-10-09 10:10:00,144.09,144.12,143.53,143.96,15483.0,144.09,144.12,143.53,143.96,15483.0
2023-10-09 10:15:00,144.09,144.45,143.81,144.45,10882.0,144.09,144.45,143.81,144.45,10882.0
2023-10-09 10:20:00,144.35,144.36,143.81,144.27,71755.0,144.35,144.36,143.81,144.27,71755.0
2023-10-09 10:25:00,144.32,144.32,143.5,143.59,34860.0,144.32,144.32,143.5,143.59,34860.0
2023-10-09 10:30:00,143.56,143.88,143.24,143.45,27527.0,143.56,143.88,143.24,143.45,27527.0
2023-10-09 10:35:00,143.45,143.64,143.17,143.62,12259.0,143.45,143.64,143.17,143.62,12259.0
2023-10-09 10:40:00,143.4,143.65,143.25,143.64,6901.0,143.4,143.65,143.25,143.64,6901.0
2023-10-09 10:45:00,143.57,143.59,143.13,143.14,17289.0,143.57,143.59,143.13,143.14,17289.0
2023-10-09 10:50:00,143.17,143.57,143.11,143.21,9744.0,143.17,143.57,143.11,143.21,9744.0
2023-10-09 10:55:00,143.19,143.51,143.06,143.32,11545.0,143.19,143.51,143.06,143.32,11545.0
2023-10-09 11:00:00,143.21,143.41,143.12,143.38,11703.0,143.21,143.41,143.12,143.38,11703.0
2023-10-09 11:05:00,143.4,143.64,143.17,143.41,8545.0,143.4,143.64,143.17,143.41,8545.0
2023-10-09 11:10:00,143.38,143.59,143.19,143.59,10934.0,143.38,143.59,143.19,143.59,10934.0
2023-10-09 11:15:00,143.59,143.9,143.42,143.89,14498.0,143.59,143.9,143.42,143.89,14498.0
2023-10-09 11:20:00,143.9,143.92,143.53,143.65,14596.0,143.9,143.92,143.53,143.65,14596.0
2023-10-09 11:25:00,143.55,144.27,143.52,144.15,27030.0,143.55,144.27,143.52,144.15,27030.0
2023-10-09 11:30:00,144.21,144.22,143.7,143.88,14613.0,144.21,144.22,143.7,143.88,14613.0
2023-10-09 11:35:00,143.9,144.04,143.83,143.96,5688.0,143.9,144.04,143.83,143.96,5688.0
2023-10-09 11:40:00,143.98,144.11,143.8,143.87,12844.0,143.98,144.11,143.8,143.87,12844.0
2023-10-09 11:45:00,143.81,143.82,143.17,143.59,11356.0,143.81,143.82,143.17,143.59,11356.0
2023-10-09 11:50:00,143.62,143.73,143.37,143.43,4303.0,143.62,143.73,143.37,143.43,4303.0
2023-10-09 11:55:00,143.37,143.45,143.23,143.45,7311.0,143.37,143.45,143.23,143.45,7311.0
2023-10-09 12:00:00,143.44,143.5,143.12,143.2,7547.0,143.44,143.5,143.12,143.2,7547.0
2023-10-09 12:05:00,143.12,143.87,143.07,143.65,20603.0,143.12,143.87,143.07,143.65,20603.0
2023-10-09 12:10:00,143.64,143.64,143.16,143.21,12475.0,143.64,143.64,143.16,143.21,12475.0
2023-10-09 12:15:00,143.21,143.97,143.12,143.76,39134.0,143.21,143.97,143.12,143.76,39134.0
2023-10-09 12:20:00,143.67,144.0,143.65,143.96,18178.0,143.67,144.0,143.65,143.96,18178.0
2023-10-09 12:25:00,143.92,144.32,143.77,144.03,9614.0,143.92,144.32,143.77,144.03,9614.0
2023-10-09 12:30:00,143.98,144.07,143.41,143.52,53734.0,143.98,144.07,143.41,143.52,53734.0
2023-10-09 12:35:00,143.42,143.53,143.3,143.31,5851.0,143.42,143.53,143.3,143.31,5851.0
2023-10-09 12:40:00,143.4,143.54,143.11,143.14,29963.0,143.4,143.54,143.11,143.14,29963.0
2023-10-09 12:45:00,143.15,143.3,143.03,143.25,10228.0,143.15,143.3,143.03,143.25,10228.0
2023-10-09 12:50:00,143.25,143.4,143.18,143.19,6754.0,143.25,143.4,143.18,143.19,6754.0
2023-10-09 12:55:00,143.21,143.58,143.19,143.42,6041.0,143.21,143.58,143.19,143.42,6041.0
2023-10-09 13:00:00,143.36,143.88,143.35,143.8,7644.0,143.36,143.88,143.35,143.8,7644.0
2023-10-09 13:05:00,143.81,144.0,143.67,144.0,6741.0,143.81,144.0,143.67,144.0,6741.0
2023-10-09 13:10:00,144.01,144.01,143.73,144.0,5455.0,144.01,144.01,143.73,144.0,5455.0
2023-10-09 13:15:00,143.96,144.24,143.96,144.03,13512.0,143.96,144.24,143.96,144.03,13512.0
2023-10-09 13:20:00,144.06,144.28,144.01,144.24,8727.0,144.06,144.28,144.01,144.24,8727.0
2023-10-09 13:25:00,144.26,144.88,144.26,144.61,11887.0,144.26,144.88,144.26,144.61,11887.0
2023-10-09 13:30:00,144.7,145.3,144.61,145.15,41978.0,144.7,145.3,144.61,145.15,41978.0
2023-10-09 13:35:00,145.17,145.42,144.73,145.39,38717.0,145.17,145.42,144.73,145.39,38717.0
2023-10-09 13:40:00,145.4,145.7,145.13,145.68,46300.0,145.4,145.7,145.13,145.68,46300.0
2023-10-09 13:45:00,145.7,145.97,145.53,145.74,17112.0,145.7,145.97,145.53,145.74,17112.0
2023-10-09 13:50:00,145.78,145.86,145.64,145.76,11368.0,145.78,145.86,145.64,145.76,11368.0
2023-10-09 13:55:00,145.78,145.83,145.52,145.74,16886.0,145.78,145.83,145.52,145.74,16886.0
2023-10-09 14:00:00,145.79,146.0,145.39,145.44,34076.0,145.79,146.0,145.39,145.44,34076.0
2023-10-09 14:05:00,145.5,145.52,145.28,145.29,8422.0,145.5,145.52,145.28,145.29,8422.0
2023-10-09 14:10:00,145.41,145.51,145.23,145.23,9029.0,145.41,145.51,145.23,145.23,9029.0
2023-10-09 14:15:00,145.32,145.41,145.12,145.17,7275.0,145.32,145.41,145.12,145.17,7275.0
2023-10-09 14:20:00,145.26,145.47,144.93,145.08,27162.0,145.26,145.47,144.93,145.08,27162.0
2023-10-09 14:25:00,145.15,145.28,144.82,144.82,10815.0,145.15,145.28,144.82,144.82,10815.0
2023-10-09 14:30:00,144.84,145.02,144.49,144.74,10874.0,144.84,145.02,144.49,144.74,10874.0
2023-10-09 14:35:00,144.71,144.83,144.15,144.62,16379.0,144.71,144.83,144.15,144.62,16379.0
2023-10-09 14:40:00,144.67,144.7,144.5,144.5,4197.0,144.67,144.7,144.5,144.5,4197.0
2023-10-09 14:45:00,144.49,144.57,144.27,144.46,16536.0,144.49,144.57,144.27,144.46,16536.0
2023-10-09 14:50:00,144.48,144.56,144.24,144.55,11747.0,144.48,144.56,144.24,144.55,11747.0
2023-10-09 14:55:00,144.56,144.79,144.56,144.68,8304.0,144.56,144.79,144.56,144.68,8304.0
2023-10-09 15:00:00,144.67,144.68,144.32,144.32,11417.0,144.67,144.68,144.32,144.32,11417.0
2023-10-09 15:05:00,144.34,144.54,144.27,144.42,12598.0,144.34,144.54,144.27,144.42,12598.0
2023-10-09 15:10:00,144.46,144.46,143.82,143.97,21410.0,144.46,144.46,143.82,143.97,21410.0
2023-10-09 15:15:00,143.9,143.91,143.64,143.71,12512.0,143.9,143.91,143.64,143.71,12512.0
2023-10-09 15:20:00,143.68,143.84,143.66,143.69,12090.0,143.68,143.84,143.66,143.69,12090.0
2023-10-09 15:25:00,143.69,143.97,143.67,143.96,15155.0,143.69,143.97,143.67,143.96,15155.0
2023-10-09 15:30:00,143.98,144.27,143.77,143.9,16071.0,143.98,144.27,143.77,143.9,16071.0
2023-10-09 15:35:00,143.92,144.11,143.84,144.02,16734.0,143.92,144.11,143.84,144.02,16734.0
2023-10-09 15:40:00,144.03,144.06,143.75,143.75,21467.0,144.03,144.06,143.75,143.75,21467.0
2023-10-09 15:45:00,143.77,143.8,143.66,143.68,24731.0,143.77,143.8,143.66,143.68,24731.0
2023-10-09 15:50:00,143.65,143.88,143.63,143.78,66854.0,143.65,143.88,143.63,143.78,66854.0
2023-10-09 15:55:00,143.74,143.86,143.5,143.81,98902.0,143.74,143.86,143.5,143.81,98902.0
2023-10-10 09:30:00,143.41,144.67,143.09,144.03,42990.0,143.41,144.67,143.09,144.03,42990.0
2023-10-10 09:35:00,144.08,145.56,144.08,145.05,23094.0,144.08,145.56,144.08,145.05,23094.0
2023-10-10 09:40:00,145.2,146.76,144.98,146.27,33577.0,145.2,146.76,144.98,146.27,33577.0
2023-10-10 09:45:00,146.1,146.63,145.64,146.42,61078.0,146.1,146.63,145.64,146.42,61078.0
2023-10-10 09:50:00,146.44,147.18,146.44,147.11,21147.0,146.44,147.18,146.44,147.11,21147.0
2023-10-10 09:55:00,147.09,147.22,146.76,146.93,20469.0,147.09,147.22,146.76,146.93,20469.0
2023-10-10 10:00:00,146.91,148.11,146.86,147.84,28468.0,146.91,148.11,146.86,147.84,28468.0
2023-10-10 10:05:00,147.89,148.49,147.89,148.08,37498.0,147.89,148.49,147.89,148.08,37498.0
2023-10-10 10:10:00,147.95,149.46,147.95,149.46,77044.0,147.95,149.46,147.95,149.46,77044.0
2023-10-10 10:15:00,149.62,150.35,149.59,149.8,39348.0,149.62,150.35,149.59,149.8,39348.0
2023-10-10 10:20:00,149.84,150.9,149.8,150.19,30946.0,149.84,150.9,149.8,150.19,30946.0
2023-10-10 10:25:00,150.12,150.45,149.8,149.91,20072.0,150.12,150.45,149.8,149.91,20072.0
2023-10-10 10:30:00,149.81,150.5,149.72,150.35,43591.0,149.81,150.5,149.72,150.35,43591.0
2023-10-10 10:35:00,150.35,151.09,150.33,151.0,31473.0,150.35,151.09,150.33,151.0,31473.0
2023-10-10 10:40:00,151.0,151.79,151.0,151.78,31146.0,151.0,151.79,151.0,151.78,31146.0
2023-10-10 10:45:00,151.8,151.96,150.94,150.95,37030.0,151.8,151.96,150.94,150.95,37030.0
2023-10-10 10:50:00,150.98,151.43,150.71,151.1,29903.0,150.98,151.43,150.71,151.1,29903.0
2023-10-10 10:55:00,151.11,151.79,150.89,151.43,53262.0,151.11,151.79,150.89,151.43,53262.0
2023-10-10 11:00:00,151.52,151.93,151.3,151.3,32209.0,151.52,151.93,151.3,151.3,32209.0
2023-10-10 11:05:00,151.26,152.41,151.2,152.09,30879.0,151.26,152.41,151.2,152.09,30879.0
2023-10-10 11:10:00,152.08,152.14,151.6,151.79,33933.0,152.08,152.14,151.6,151.79,33933.0
2023-10-10 11:15:00,151.74,152.24,151.33,151.59,20462.0,151.74,152.24,151.33,151.59,20462.0
2023-10-10 11:20:00,151.45,151.55,150.59,150.64,21027.0,151.45,151.55,150.59,150.64,21027.0
2023-10-10 11:25:00,150.64,151.51,150.47,151.51,31595.0,150.64,151.51,150.47,151.51,31595.0
2023-10-10 11:30:00,151.55,151.7,151.27,151.33,21707.0,151.55,151.7,151.27,151.33,21707.0
2023-10-10 11:35:00,151.32,151.66,151.21,151.48,12991.0,151.32,151.66,151.21,151.48,12991.0
2023-10-10 11:40:00,151.51,151.83,151.47,151.72,9969.0,151.51,151.83,151.47,151.72,9969.0
2023-10-10 11:45:00,151.72,151.91,151.31,151.46,40083.0,151.72,151.91,151.31,151.46,40083.0
2023-10-10 11:50:00,151.52,152.18,151.16,152.13,47558.0,151.52,152.18,151.16,152.13,47558.0
2023-10-10 11:55:00,152.04,153.08,152.01,153.06,49231.0,152.04,153.08,152.01,153.06,49231.0
2023-10-10 12:00:00,153.12,153.17,152.26,152.69,20371.0,153.12,153.17,152.26,152.69,20371.0
2023-10-10 12:05:00,152.69,152.69,152.12,152.45,15438.0,152.69,152.69,152.12,152.45,15438.0
2023-10-10 12:10:00,152.62,152.62,152.29,152.3,10649.0,152.62,152.62,152.29,152.3,10649.0
2023-10-10 12:15:00,152.35,152.43,152.05,152.06,16746.0,152.35,152.43,152.05,152.06,16746.0
2023-10-10 12:20:00,152.03,152.03,151.48,151.92,12796.0,152.03,152.03,151.48,151.92,12796.0
2023-10-10 12:25:00,151.92,152.15,151.73,151.83,9463.0,151.92,152.15,151.73,151.83,9463.0
2023-10-10 12:30:00,151.97,152.21,151.93,152.01,8097.0,151.97,152.21,151.93,152.01,8097.0
2023-10-10 12:35:00,152.08,152.08,151.68,151.77,14699.0,152.08,152.08,151.68,151.77,14699.0
2023-10-10 12:40:00,151.85,151.97,151.59,151.96,4600.0,151.85,151.97,151.59,151.96,4600.0
2023-10-10 12:45:00,151.9,152.05,151.83,152.05,3501.0,151.9,152.05,151.83,152.05,3501.0
2023-10-10 12:50:00,152.02,152.07,151.53,151.97,11696.0,152.02,152.07,151.53,151.97,11696.0
2023-10-10 12:55:00,151.94,152.15,151.62,152.15,12322.0,151.94,152.15,151.62,152.15,12322.0
2023-10-10 13:00:00,152.21,152.42,151.38,151.38,10402.0,152.21,152.42,151.38,151.38,10402.0
2023-10-10 13:05:00,151.39,151.43,150.92,150.97,17766.0,151.39,151.43,150.92,150.97,17766.0
2023-10-10 13:10:00,151.09,151.1,150.2,150.36,13113.0,151.09,151.1,150.2,150.36,13113.0
2023-10-10 13:15:00,150.26,151.0,150.03,150.59,12234.0,150.26,151.0,150.03,150.59,12234.0
2023-10-10 13:20:00,150.66,150.94,150.65,150.78,7850.0,150.66,150.94,150.65,150.78,7850.0
2023-10-10 13:25:00,150.8,150.88,150.64,150.7,11980.0,150.8,150.88,150.64,150.7,11980.0
2023-10-10 13:30:00,150.72,150.87,150.36,150.37,33229.0,150.72,150.87,150.36,150.37,33229.0
2023-10-10 13:35:00,150.37,150.72,150.37,150.61,4562.0,150.37,150.72,150.37,150.61,4562.0
2023-10-10 13:40:00,150.72,150.72,150.37,150.55,5010.0,150.72,150.72,150.37,150.55,5010.0
2023-10-10 13:45:00,150.62,151.21,150.43,151.21,29055.0,150.62,151.21,150.43,151.21,29055.0
2023-10-10 13:50:00,151.16,151.28,150.64,150.86,10981.0,151.16,151.28,150.64,150.86,10981.0
2023-10-10 13:55:00,150.81,151.02,150.65,151.02,11819.0,150.81,151.02,150.65,151.02,11819.0
2023-10-10 14:00:00,151.08,151.57,151.02,151.36,7804.0,151.08,151.57,151.02,151.36,7804.0
2023-10-10 14:05:00,151.49,151.49,150.76,150.8,17770.0,151.49,151.49,150.76,150.8,17770.0
2023-10-10 14:10:00,150.84,151.05,150.68,150.8,8076.0,150.84,151.05,150.68,150.8,8076.0
2023-10-10 14:15:00,150.76,151.11,150.74,151.1,7827.0,150.76,151.11,150.74,151.1,7827.0
2023-10-10 14:20:00,151.1,151.23,150.82,150.87,11125.0,151.1,151.23,150.82,150.87,11125.0
2023-10-10 14:25:00,150.91,151.07,150.62,150.64,13455.0,150.91,151.07,150.62,150.64,13455.0
2023-10-10 14:30:00,150.63,151.07,150.63,151.0,5078.0,150.63,151.07,150.63,151.0,5078.0
2023-10-10 14:35:00,151.02,151.02,150.6,150.77,8494.0,151.02,151.02,150.6,150.77,8494.0
2023-10-10 14:40:00,150.82,150.88,150.62,150.69,9674.0,150.82,150.88,150.62,150.69,9674.0
2023-10-10 14:45:00,150.71,151.37,150.66,151.27,22040.0,150.71,151.37,150.66,151.27,22040.0
2023-10-10 14:50:00,151.25,151.28,150.96,150.96,9011.0,151.25,151.28,150.96,150.96,9011.0
2023-10-10 14:55:00,151.08,151.13,150.82,150.93,5195.0,151.08,151.13,150.82,150.93,5195.0
2023-10-10 15:00:00,151.0,151.26,151.0,151.25,6861.0,151.0,151.26,151.0,151.25,6861.0
2023-10-10 15:05:00,151.27,151.29,151.04,151.25,8672.0,151.27,151.29,151.04,151.25,8672.0
2023-10-10 15:10:00,151.25,151.32,151.09,151.28,9540.0,151.25,151.32,151.09,151.28,9540.0
2023-10-10 15:15:00,151.27,151.67,151.25,151.38,20843.0,151.27,151.67,151.25,151.38,20843.0
2023-10-10 15:20:00,151.41,151.42,151.03,151.19,12175.0,151.41,151.42,151.03,151.19,12175.0
2023-10-10 15:25:00,151.2,151.33,151.1,151.22,11209.0,151.2,151.33,151.1,151.22,11209.0
2023-10-10 15:30:00,151.24,151.35,151.12,151.26,28381.0,151.24,151.35,151.12,151.26,28381.0
2023-10-10 15:35:00,151.22,151.33,150.93,151.29,24602.0,151.22,151.33,150.93,151.29,24602.0
2023-10-10 15:40:00,151.3,151.41,151.19,151.32,15305.0,151.3,151.41,151.19,151.32,15305.0
2023-10-10 15:45:00,151.32,151.43,151.26,151.38,22386.0,151.32,151.43,151.26,151.38,22386.0
2023-10-10 15:50:00,151.38,151.51,151.19,151.42,60421.0,151.38,151.51,151.19,151.42,60421.0
2023-10-10 15:55:00,151.47,151.69,151.46,151.57,118270.0,151.47,151.69,151.46,151.57,118270.0
2023-10-11 09:30:00,153.01,155.57,152.66,154.48,88523.0,153.01,155.57,152.66,154.48,88523.0
2023-10-11 09:35:00,154.22,155.25,153.94,155.24,33765.0,154.22,155.25,153.94,155.24,33765.0
2023-10-11 09:40:00,155.28,155.85,153.52,154.25,54694.0,155.28,155.85,153.52,154.25,54694.0
2023-10-11 09:45:00,154.31,154.72,153.79,154.14,21318.0,154.31,154.72,153.79,154.14,21318.0
2023-10-11 09:50:00,153.96,154.15,152.54,152.88,47152.0,153.96,154.15,152.54,152.88,47152.0
2023-10-11 09:55:00,153.0,153.17,152.18,152.54,14442.0,153.0,153.17,152.18,152.54,14442.0
2023-10-11 10:00:00,152.49,152.49,151.16,151.9,18426.0,152.49,152.49,151.16,151.9,18426.0
2023-10-11 10:05:00,152.1,152.16,150.79,150.85,23841.0,152.1,152.16,150.79,150.85,23841.0
2023-10-11 10:10:00,150.91,151.34,150.6,151.34,30791.0,150.91,151.34,150.6,151.34,30791.0
2023-10-11 10:15:00,151.15,152.66,150.93,152.64,18415.0,151.15,152.66,150.93,152.64,18415.0
2023-10-11 10:20:00,152.48,153.01,152.15,152.15,19510.0,152.48,153.01,152.15,152.15,19510.0
2023-10-11 10:25:00,152.11,152.11,150.87,151.82,24040.0,152.11,152.11,150.87,151.82,24040.0
2023-10-11 10:30:00,151.91,152.2,151.56,151.83,9564.0,151.91,152.2,151.56,151.83,9564.0
2023-10-11 10:35:00,151.83,151.87,151.5,151.87,13204.0,151.83,151.87,151.5,151.87,13204.0
2023-10-11 10:40:00,151.81,152.17,151.72,151.94,17274.0,151.81,152.17,151.72,151.94,17274.0
2023-10-11 10:45:00,152.02,152.26,151.74,151.77,17310.0,152.02,152.26,151.74,151.77,17310.0
2023-10-11 10:50:00,151.77,152.47,151.35,152.47,9731.0,151.77,152.47,151.35,152.47,9731.0
2023-10-11 10:55:00,152.46,152.78,152.26,152.62,17238.0,152.46,152.78,152.26,152.62,17238.0
2023-10-11 11:00:00,152.7,153.0,152.12,152.21,12256.0,152.7,153.0,152.12,152.21,12256.0
2023-10-11 11:05:00,152.21,152.34,151.63,152.19,7528.0,152.21,152.34,151.63,152.19,7528.0
2023-10-11 11:10:00,152.27,152.77,152.27,152.33,10350.0,152.27,152.77,152.27,152.33,10350.0
2023-10-11 11:15:00,152.39,152.5,150.76,151.06,24136.0,152.39,152.5,150.76,151.06,24136.0
2023-10-11 11:20:00,150.93,151.57,150.77,151.56,9086.0,150.93,151.57,150.77,151.56,9086.0
2023-10-11 11:25:00,151.57,151.71,150.8,151.18,10704.0,151.57,151.71,150.8,151.18,10704.0
2023-10-11 11:30:00,151.25,151.9,151.11,151.77,5238.0,151.25,151.9,151.11,151.77,5238.0
2023-10-11 11:35:00,151.79,152.24,151.78,152.24,4530.0,151.79,152.24,151.78,152.24,4530.0
2023-10-11 11:40:00,152.19,152.19,151.48,151.56,12108.0,152.19,152.19,151.48,151.56,12108.0
2023-10-11 11:45:00,151.59,151.94,151.59,151.75,6310.0,151.59,151.94,151.59,151.75,6310.0
2023-10-11 11:50:00,151.74,151.89,151.68,151.73,6436.0,151.74,151.89,151.68,151.73,6436.0
2023-10-11 11:55:00,151.87,152.22,151.62,152.22,6147.0,151.87,152.22,151.62,152.22,6147.0
2023-10-11 12:00:00,152.24,152.8,152.24,152.71,16398.0,152.24,152.8,152.24,152.71,16398.0
2023-10-11 12:05:00,152.67,152.67,152.1,152.24,12773.0,152.67,152.67,152.1,152.24,12773.0
2023-10-11 12:10:00,152.21,152.36,151.84,151.84,6514.0,152.21,152.36,151.84,151.84,6514.0
2023-10-11 12:15:00,151.83,151.94,151.19,151.3,14318.0,151.83,151.94,151.19,151.3,14318.0
2023-10-11 12:20:00,151.35,151.35,150.86,151.22,12797.0,151.35,151.35,150.86,151.22,12797.0
2023-10-11 12:25:00,151.41,151.41,150.97,151.3,4007.0,151.41,151.41,150.97,151.3,4007.0
2023-10-11 12:30:00,151.34,151.39,150.85,150.97,13259.0,151.34,151.39,150.85,150.97,13259.0
2023-10-11 12:35:00,150.87,151.21,150.8,151.21,5004.0,150.87,151.21,150.8,151.21,5004.0
2023-10-11 12:40:00,151.21,151.38,150.84,150.84,3906.0,151.21,151.38,150.84,150.84,3906.0
2023-10-11 12:45:00,150.82,151.1,150.82,150.94,3709.0,150.82,151.1,150.82,150.94,3709.0
2023-10-11 12:50:00,150.98,151.1,150.84,151.01,3400.0,150.98,151.1,150.84,151.01,3400.0
2023-10-11 12:55:00,150.94,151.45,150.93,151.45,4450.0,150.94,151.45,150.93,151.45,4450.0
2023-10-11 13:00:00,151.51,151.66,151.25,151.29,9088.0,151.51,151.66,151.25,151.29,9088.0
2023-10-11 13:05:00,151.22,151.3,151.0,151.16,10063.0,151.22,151.3,151.0,151.16,10063.0
2023-10-11 13:10:00,151.11,151.11,150.78,150.84,3077.0,151.11,151.11,150.78,150.84,3077.0
2023-10-11 13:15:00,150.95,150.95,150.11,150.26,9033.0,150.95,150.95,150.11,150.26,9033.0
2023-10-11 13:20:00,150.18,150.76,150.07,150.53,5721.0,150.18,150.76,150.07,150.53,5721.0
2023-10-11 13:25:00,150.44,150.5,150.22,150.24,1949.0,150.44,150.5,150.22,150.24,1949.0
2023-10-11 13:30:00,150.22,150.26,149.92,149.94,17417.0,150.22,150.26,149.92,149.94,17417.0
2023-10-11 13:35:00,149.88,149.94,149.67,149.69,4596.0,149.88,149.94,149.67,149.69,4596.0
2023-10-11 13:40:00,149.65,150.12,149.65,150.12,3659.0,149.65,150.12,149.65,150.12,3659.0
2023-10-11 13:45:00,150.15,150.15,149.87,150.0,2900.0,150.15,150.15,149.87,150.0,2900.0
2023-10-11 13:50:00,149.86,150.27,149.86,150.18,5454.0,149.86,150.27,149.86,150.18,5454.0
2023-10-11 13:55:00,150.1,150.25,150.03,150.04,3519.0,150.1,150.25,150.03,150.04,3519.0
2023-10-11 14:00:00,150.14,150.7,150.13,150.52,6419.0,150.14,150.7,150.13,150.52,6419.0
2023-10-11 14:05:00,150.53,150.58,150.21,150.32,11024.0,150.53,150.58,150.21,150.32,11024.0
2023-10-11 14:10:00,150.31,150.76,150.31,150.55,5144.0,150.31,150.76,150.31,150.55,5144.0
2023-10-11 14:15:00,150.62,151.41,150.55,151.06,11839.0,150.62,151.41,150.55,151.06,11839.0
2023-10-11 14:20:00,151.06,151.43,150.86,151.39,6115.0,151.06,151.43,150.86,151.39,6115.0
2023-10-11 14:25:00,151.43,151.6,151.15,151.2,20414.0,151.43,151.6,151.15,151.2,20414.0
2023-10-11 14:30:00,151.25,151.64,151.16,151.52,8816.0,151.25,151.64,151.16,151.52,8816.0
2023-10-11 14:35:00,151.45,151.47,151.26,151.32,4574.0,151.45,151.47,151.26,151.32,4574.0
2023-10-11 14:40:00,151.41,151.47,151.1,151.18,15088.0,151.41,151.47,151.1,151.18,15088.0
2023-10-11 14:45:00,151.19,151.42,151.09,151.3,2465.0,151.19,151.42,151.09,151.3,2465.0
2023-10-11 14:50:00,151.3,151.44,151.14,151.41,3139.0,151.3,151.44,151.14,151.41,3139.0
2023-10-11 14:55:00,151.47,151.51,151.29,151.37,3363.0,151.47,151.51,151.29,151.37,3363.0
2023-10-11 15:00:00,151.37,151.43,151.12,151.21,7522.0,151.37,151.43,151.12,151.21,7522.0
2023-10-11 15:05:00,151.28,151.36,151.0,151.2,6228.0,151.28,151.36,151.0,151.2,6228.0
2023-10-11 15:10:00,151.25,151.54,151.24,151.27,5709.0,151.25,151.54,151.24,151.27,5709.0
2023-10-11 15:15:00,151.29,151.47,151.26,151.44,5323.0,151.29,151.47,151.26,151.44,5323.0
2023-10-11 15:20:00,151.44,151.65,151.39,151.63,4622.0,151.44,151.65,151.39,151.63,4622.0
2023-10-11 15:25:00,151.65,151.79,151.54,151.78,7175.0,151.65,151.79,151.54,151.78,7175.0
2023-10-11 15:30:00,151.65,151.69,151.36,151.36,7640.0,151.65,151.69,151.36,151.36,7640.0
2023-10-11 15:35:00,151.33,151.4,151.1,151.25,7331.0,151.33,151.4,151.1,151.25,7331.0
2023-10-11 15:40:00,151.24,151.26,151.04,151.18,13223.0,151.24,151.26,151.04,151.18,13223.0
2023-10-11 15:45:00,151.15,151.64,151.08,151.47,21324.0,151.15,151.64,151.08,151.47,21324.0
2023-10-11 15:50:00,151.47,151.6,151.25,151.53,36109.0,151.47,151.6,151.25,151.53,36109.0
2023-10-11 15:55:00,151.54,151.68,151.14,151.43,106130.0,151.54,151.68,151.14,151.43,106130.0
2023-10-12 09:30:00,156.34,156.78,154.6,155.69,95796.0,156.34,156.78,154.6,155.69,95796.0
2023-10-12 09:35:00,155.69,156.3,153.4,153.67,62155.0,155.69,156.3,153.4,153.67,62155.0
2023-10-12 09:40:00,153.44,153.63,151.71,152.15,71821.0,153.44,153.63,151.71,152.15,71821.0
2023-10-12 09:45:00,152.17,152.71,151.65,152.68,42034.0,152.17,152.71,151.65,152.68,42034.0
2023-10-12 09:50:00,152.77,154.0,152.77,153.85,46313.0,152.77,154.0,152.77,153.85,46313.0
2023-10-12 09:55:00,153.96,154.19,153.12,153.77,34990.0,153.96,154.19,153.12,153.77,34990.0
2023-10-12 10:00:00,153.71,154.15,153.03,153.3,36377.0,153.71,154.15,153.03,153.3,36377.0
2023-10-12 10:05:00,153.36,153.49,152.3,152.61,28258.0,153.36,153.49,152.3,152.61,28258.0
2023-10-12 10:10:00,152.65,153.3,152.33,153.3,71879.0,152.65,153.3,152.33,153.3,71879.0
2023-10-12 10:15:00,153.35,153.51,151.87,151.88,42693.0,153.35,153.51,151.87,151.88,42693.0
2023-10-12 10:20:00,151.9,152.61,151.87,152.15,15952.0,151.9,152.61,151.87,152.15,15952.0
2023-10-12 10:25:00,152.23,152.24,150.28,150.3,31991.0,152.23,152.24,150.28,150.3,31991.0
2023-10-12 10:30:00,150.45,150.87,150.45,150.87,14735.0,150.45,150.87,150.45,150.87,14735.0
2023-10-12 10:35:00,150.7,150.83,149.6,149.78,22984.0,150.7,150.83,149.6,149.78,22984.0
2023-10-12 10:40:00,149.83,150.34,149.66,149.66,13298.0,149.83,150.34,149.66,149.66,13298.0
2023-10-12 10:45:00,149.69,150.44,149.68,150.15,13991.0,149.69,150.44,149.68,150.15,13991.0
2023-10-12 10:50:00,150.14,150.39,149.1,149.12,17581.0,150.14,150.39,149.1,149.12,17581.0
2023-10-12 10:55:00,149.12,149.34,148.84,149.11,12066.0,149.12,149.34,148.84,149.11,12066.0
2023-10-12 11:00:00,149.11,149.45,149.01,149.41,8647.0,149.11,149.45,149.01,149.41,8647.0
2023-10-12 11:05:00,149.32,149.41,148.79,148.94,12927.0,149.32,149.41,148.79,148.94,12927.0
2023-10-12 11:10:00,148.88,149.35,148.62,149.34,13506.0,148.88,149.35,148.62,149.34,13506.0
2023-10-12 11:15:00,149.28,149.49,148.93,149.28,13325.0,149.28,149.49,148.93,149.28,13325.0
2023-10-12 11:20:00,149.29,149.82,149.29,149.71,7865.0,149.29,149.82,149.29,149.71,7865.0
2023-10-12 11:25:00,149.78,150.33,149.65,149.86,20624.0,149.78,150.33,149.65,149.86,20624.0
2023-10-12 11:30:00,149.87,149.97,149.51,149.7,9632.0,149.87,149.97,149.51,149.7,9632.0
2023-10-12 11:35:00,149.73,149.92,149.65,149.74,3994.0,149.73,149.92,149.65,149.74,3994.0
2023-10-12 11:40:00,149.95,150.0,149.6,149.82,10686.0,149.95,150.0,149.6,149.82,10686.0
2023-10-12 11:45:00,149.83,150.26,149.73,149.73,12979.0,149.83,150.26,149.73,149.73,12979.0
2023-10-12 11:50:00,149.67,149.86,149.6,149.7,10854.0,149.67,149.86,149.6,149.7,10854.0
2023-10-12 11:55:00,149.76,150.34,149.65,150.22,7222.0,149.76,150.34,149.65,150.22,7222.0
2023-10-12 12:00:00,150.24,150.55,149.99,150.53,16960.0,150.24,150.55,149.99,150.53,16960.0
2023-10-12 12:05:00,150.54,150.63,150.29,150.29,7190.0,150.54,150.63,150.29,150.29,7190.0
2023-10-12 12:10:00,150.34,150.67,150.34,150.63,4225.0,150.34,150.67,150.34,150.63,4225.0
2023-10-12 12:15:00,150.67,151.29,150.66,150.98,25578.0,150.67,151.29,150.66,150.98,25578.0
2023-10-12 12:20:00,150.96,151.55,150.95,151.31,10477.0,150.96,151.55,150.95,151.31,10477.0
2023-10-12 12:25:00,151.3,151.38,150.61,150.89,7355.0,151.3,151.38,150.61,150.89,7355.0
2023-10-12 12:30:00,151.01,151.13,150.79,150.79,4237.0,151.01,151.13,150.79,150.79,4237.0
2023-10-12 12:35:00,150.79,151.34,150.79,151.34,6564.0,150.79,151.34,150.79,151.34,6564.0
2023-10-12 12:40:00,151.27,151.53,151.26,151.5,9137.0,151.27,151.53,151.26,151.5,9137.0
2023-10-12 12:45:00,151.3,151.54,151.11,151.31,11559.0,151.3,151.54,151.11,151.31,11559.0
2023-10-12 12:50:00,151.31,151.31,150.94,151.08,7096.0,151.31,151.31,150.94,151.08,7096.0
2023-10-12 12:55:00,151.16,151.17,150.66,150.8,8855.0,151.16,151.17,150.66,150.8,8855.0
2023-10-12 13:00:00,150.75,150.75,150.0,150.25,11898.0,150.75,150.75,150.0,150.25,11898.0
2023-10-12 13:05:00,150.04,150.29,149.79,149.92,4256.0,150.04,150.29,149.79,149.92,4256.0
2023-10-12 13:10:00,149.72,149.78,149.64,149.64,724.0,149.72,149.78,149.64,149.64,724.0
2023-10-12 13:15:00,149.63,149.82,149.49,149.61,6965.0,149.63,149.82,149.49,149.61,6965.0
2023-10-12 13:20:00,149.54,149.62,149.36,149.6,3756.0,149.54,149.62,149.36,149.6,3756.0
2023-10-12 13:25:00,149.52,149.53,149.2,149.45,5778.0,149.52,149.53,149.2,149.45,5778.0
2023-10-12 13:30:00,149.45,149.69,149.29,149.3,6050.0,149.45,149.69,149.29,149.3,6050.0
2023-10-12 13:35:00,149.37,149.48,149.16,149.27,6529.0,149.37,149.48,149.16,149.27,6529.0
2023-10-12 13:40:00,149.36,149.42,148.85,148.91,5219.0,149.36,149.42,148.85,148.91,5219.0
2023-10-12 13:45:00,148.83,149.27,148.83,149.13,8500.0,148.83,149.27,148.83,149.13,8500.0
2023-10-12 13:50:00,149.06,149.07,148.79,148.87,7122.0,149.06,149.07,148.79,148.87,7122.0
2023-10-12 13:55:00,148.88,149.01,148.72,148.85,4859.0,148.88,149.01,148.72,148.85,4859.0
2023-10-12 14:00:00,148.86,149.13,148.8,148.81,9426.0,148.86,149.13,148.8,148.81,9426.0
2023-10-12 14:05:00,148.78,148.92,148.03,148.03,12062.0,148.78,148.92,148.03,148.03,12062.0
2023-10-12 14:10:00,148.1,148.23,147.76,148.22,10597.0,148.1,148.23,147.76,148.22,10597.0
2023-10-12 14:15:00,148.28,148.58,148.07,148.52,10595.0,148.28,148.58,148.07,148.52,10595.0
2023-10-12 14:20:00,148.56,149.13,148.56,149.11,7191.0,148.56,149.13,148.56,149.11,7191.0
2023-10-12 14:25:00,149.02,149.17,148.92,149.16,6102.0,149.02,149.17,148.92,149.16,6102.0
2023-10-12 14:30:00,149.09,149.15,148.88,149.05,11870.0,149.09,149.15,148.88,149.05,11870.0
2023-10-12 14:35:00,149.05,149.32,149.05,149.27,10149.0,149.05,149.32,149.05,149.27,10149.0
2023-10-12 14:40:00,149.25,149.36,149.12,149.33,6056.0,149.25,149.36,149.12,149.33,6056.0
2023-10-12 14:45:00,149.4,149.66,149.25,149.52,9061.0,149.4,149.66,149.25,149.52,9061.0
2023-10-12 14:50:00,149.6,149.83,149.37,149.75,11724.0,149.6,149.83,149.37,149.75,11724.0
2023-10-12 14:55:00,149.76,150.0,149.67,149.83,11102.0,149.76,150.0,149.67,149.83,11102.0
2023-10-12 15:00:00,149.79,150.06,149.67,149.98,11151.0,149.79,150.06,149.67,149.98,11151.0
2023-10-12 15:05:00,150.0,150.14,149.77,149.99,41140.0,150.0,150.14,149.77,149.99,41140.0
2023-10-12 15:10:00,149.99,150.04,149.69,149.94,14131.0,149.99,150.04,149.69,149.94,14131.0
2023-10-12 15:15:00,149.97,149.99,149.59,149.69,11871.0,149.97,149.99,149.59,149.69,11871.0
2023-10-12 15:20:00,149.57,149.65,149.26,149.3,6575.0,149.57,149.65,149.26,149.3,6575.0
2023-10-12 15:25:00,149.22,149.22,148.99,149.12,6060.0,149.22,149.22,148.99,149.12,6060.0
2023-10-12 15:30:00,149.14,149.79,149.14,149.61,10379.0,149.14,149.79,149.14,149.61,10379.0
2023-10-12 15:35:00,149.6,149.88,149.6,149.8,20858.0,149.6,149.88,149.6,149.8,20858.0
2023-10-12 15:40:00,149.74,149.83,149.23,149.32,13569.0,149.74,149.83,149.23,149.32,13569.0
2023-10-12 15:45:00,149.28,149.57,149.22,149.48,8844.0,149.28,149.57,149.22,149.48,8844.0
2023-10-12 15:50:00,149.45,149.79,149.31,149.33,28639.0,149.45,149.79,149.31,149.33,28639.0
2023-10-12 15:55:00,149.41,149.55,149.27,149.39,64581.0,149.41,149.55,149.27,149.39,64581.0
2023-10-13 09:30:00,148.67,150.39,148.28,149.89,46442.0,148.67,150.39,148.28,149.89,46442.0
2023-10-13 09:35:00,150.06,150.99,148.61,150.59,9365.0,150.06,150.99,148.61,150.59,9365.0
2023-10-13 09:40:00,150.69,151.45,149.49,149.7,23461.0,150.69,151.45,149.49,149.7,23461.0
2023-10-13 09:45:00,149.74,150.81,149.21,150.29,24410.0,149.74,150.81,149.21,150.29,24410.0
2023-10-13 09:50:00,150.57,152.15,150.35,152.15,28916.0,150.57,152.15,150.35,152.15,28916.0
2023-10-13 09:55:00,152.21,152.27,151.56,151.56,16735.0,152.21,152.27,151.56,151.56,16735.0
2023-10-13 10:00:00,151.31,151.74,149.87,150.49,22315.0,151.31,151.74,149.87,150.49,22315.0
2023-10-13 10:05:00,150.64,151.02,150.25,151.0,8256.0,150.64,151.02,150.25,151.0,8256.0
2023-10-13 10:10:00,150.9,151.24,150.08,151.03,21628.0,150.9,151.24,150.08,151.03,21628.0
2023-10-13 10:15:00,150.92,151.18,150.71,150.98,13486.0,150.92,151.18,150.71,150.98,13486.0
2023-10-13 10:20:00,150.97,151.35,150.45,150.52,16204.0,150.97,151.35,150.45,150.52,16204.0
2023-10-13 10:25:00,150.52,150.65,150.1,150.44,9466.0,150.52,150.65,150.1,150.44,9466.0
2023-10-13 10:30:00,150.37,150.98,150.26,150.79,26570.0,150.37,150.98,150.26,150.79,26570.0
2023-10-13 10:35:00,150.87,151.02,150.33,150.49,9456.0,150.87,151.02,150.33,150.49,9456.0
2023-10-13 10:40:00,150.53,150.73,150.24,150.51,9710.0,150.53,150.73,150.24,150.51,9710.0
2023-10-13 10:45:00,150.28,150.44,150.08,150.08,7670.0,150.28,150.44,150.08,150.08,7670.0
2023-10-13 10:50:00,150.07,150.07,149.08,149.6,17997.0,150.07,150.07,149.08,149.6,17997.0
2023-10-13 10:55:00,149.62,150.21,149.53,150.07,8872.0,149.62,150.21,149.53,150.07,8872.0
2023-10-13 11:00:00,150.19,150.26,149.95,150.0,8215.0,150.19,150.26,149.95,150.0,8215.0
2023-10-13 11:05:00,149.97,150.04,149.71,150.0,12405.0,149.97,150.04,149.71,150.0,12405.0
2023-10-13 11:10:00,150.06,150.24,149.48,149.59,7282.0,150.06,150.24,149.48,149.59,7282.0
2023-10-13 11:15:00,149.54,149.59,149.23,149.31,17121.0,149.54,149.59,149.23,149.31,17121.0
2023-10-13 11:20:00,149.31,149.56,149.08,149.25,5132.0,149.31,149.56,149.08,149.25,5132.0
2023-10-13 11:25:00,149.31,149.82,148.96,149.73,15489.0,149.31,149.82,148.96,149.73,15489.0
2023-10-13 11:30:00,149.8,149.88,149.53,149.54,5053.0,149.8,149.88,149.53,149.54,5053.0
2023-10-13 11:35:00,149.47,149.83,149.27,149.7,6813.0,149.47,149.83,149.27,149.7,6813.0
2023-10-13 11:40:00,149.61,149.79,149.57,149.7,6210.0,149.61,149.79,149.57,149.7,6210.0
2023-10-13 11:45:00,149.63,149.84,149.05,149.16,6401.0,149.63,149.84,149.05,149.16,6401.0
2023-10-13 11:50:00,149.08,149.15,148.58,148.9,11327.0,149.08,149.15,148.58,148.9,11327.0
2023-10-13 11:55:00,148.81,148.85,148.58,148.75,5976.0,148.81,148.85,148.58,148.75,5976.0
2023-10-13 12:00:00,148.75,149.24,148.75,149.05,4037.0,148.75,149.24,148.75,149.05,4037.0
2023-10-13 12:05:00,149.07,149.22,148.99,149.22,4100.0,149.07,149.22,148.99,149.22,4100.0
2023-10-13 12:10:00,149.27,149.42,149.12,149.21,3706.0,149.27,149.42,149.12,149.21,3706.0
2023-10-13 12:15:00,149.25,149.51,148.99,149.16,10531.0,149.25,149.51,148.99,149.16,10531.0
2023-10-13 12:20:00,149.18,149.4,149.18,149.22,7450.0,149.18,149.4,149.18,149.22,7450.0
2023-10-13 12:25:00,149.21,149.35,149.14,149.28,10088.0,149.21,149.35,149.14,149.28,10088.0
2023-10-13 12:30:00,149.24,149.37,149.07,149.22,9705.0,149.24,149.37,149.07,149.22,9705.0
2023-10-13 12:35:00,149.16,149.28,149.12,149.25,2924.0,149.16,149.28,149.12,149.25,2924.0
2023-10-13 12:40:00,149.27,149.6,149.27,149.58,4245.0,149.27,149.6,149.27,149.58,4245.0
2023-10-13 12:45:00,149.57,149.65,148.83,148.83,13096.0,149.57,149.65,148.83,148.83,13096.0
2023-10-13 12:50:00,148.8,148.85,148.55,148.72,7267.0,148.8,148.85,148.55,148.72,7267.0
2023-10-13 12:55:00,148.72,149.21,148.71,149.15,6580.0,148.72,149.21,148.71,149.15,6580.0
2023-10-13 13:00:00,149.12,149.27,148.94,148.94,3275.0,149.12,149.27,148.94,148.94,3275.0
2023-10-13 13:05:00,148.98,149.12,148.55,148.84,9356.0,148.98,149.12,148.55,148.84,9356.0
2023-10-13 13:10:00,148.78,148.89,148.61,148.81,10691.0,148.78,148.89,148.61,148.81,10691.0
2023-10-13 13:15:00,148.93,149.19,148.82,148.96,8322.0,148.93,149.19,148.82,148.96,8322.0
2023-10-13 13:20:00,149.03,149.15,148.93,148.98,3410.0,149.03,149.15,148.93,148.98,3410.0
2023-10-13 13:25:00,148.97,149.08,148.61,148.83,5911.0,148.97,149.08,148.61,148.83,5911.0
2023-10-13 13:30:00,148.83,149.47,148.77,149.35,6949.0,148.83,149.47,148.77,149.35,6949.0
2023-10-13 13:35:00,149.35,149.4,148.92,149.03,5773.0,149.35,149.4,148.92,149.03,5773.0
2023-10-13 13:40:00,149.17,150.02,149.12,149.51,6370.0,149.17,150.02,149.12,149.51,6370.0
2023-10-13 13:45:00,149.6,149.9,149.6,149.9,2700.0,149.6,149.9,149.6,149.9,2700.0
2023-10-13 13:50:00,149.92,150.13,149.92,150.11,7344.0,149.92,150.13,149.92,150.11,7344.0
2023-10-13 13:55:00,150.13,150.28,149.92,149.92,7083.0,150.13,150.28,149.92,149.92,7083.0
2023-10-13 14:00:00,149.93,149.98,149.58,149.68,6806.0,149.93,149.98,149.58,149.68,6806.0
2023-10-13 14:05:00,149.74,150.14,149.72,150.14,5414.0,149.74,150.14,149.72,150.14,5414.0
2023-10-13 14:10:00,150.12,150.28,150.05,150.17,6077.0,150.12,150.28,150.05,150.17,6077.0
2023-10-13 14:15:00,150.09,150.12,149.27,149.29,30249.0,150.09,150.12,149.27,149.29,30249.0
2023-10-13 14:20:00,149.22,149.34,148.98,148.99,7199.0,149.22,149.34,148.98,148.99,7199.0
2023-10-13 14:25:00,148.96,149.06,148.55,148.65,13109.0,148.96,149.06,148.55,148.65,13109.0
2023-10-13 14:30:00,148.58,148.8,148.38,148.49,18554.0,148.58,148.8,148.38,148.49,18554.0
2023-10-13 14:35:00,148.56,148.56,147.96,148.03,22112.0,148.56,148.56,147.96,148.03,22112.0
2023-10-13 14:40:00,148.03,148.19,147.95,147.96,19529.0,148.03,148.19,147.95,147.96,19529.0
2023-10-13 14:45:00,147.99,148.05,147.65,147.94,14393.0,147.99,148.05,147.65,147.94,14393.0
2023-10-13 14:50:00,147.89,148.32,147.88,148.03,27430.0,147.89,148.32,147.88,148.03,27430.0
2023-10-13 14:55:00,148.03,148.27,147.91,148.07,10125.0,148.03,148.27,147.91,148.07,10125.0
2023-10-13 15:00:00,148.13,148.23,147.93,147.96,12264.0,148.13,148.23,147.93,147.96,12264.0
2023-10-13 15:05:00,147.89,147.92,147.34,147.71,18169.0,147.89,147.92,147.34,147.71,18169.0
2023-10-13 15:10:00,147.74,148.29,147.68,148.03,12238.0,147.74,148.29,147.68,148.03,12238.0
2023-10-13 15:15:00,147.99,148.16,147.7,147.7,11113.0,147.99,148.16,147.7,147.7,11113.0
2023-10-13 15:20:00,147.72,147.88,147.61,147.83,13052.0,147.72,147.88,147.61,147.83,13052.0
2023-10-13 15:25:00,147.87,147.87,147.61,147.66,7806.0,147.87,147.87,147.61,147.66,7806.0
2023-10-13 15:30:00,147.78,148.28,147.78,147.95,15770.0,147.78,148.28,147.78,147.95,15770.0
2023-10-13 15:35:00,148.01,148.09,147.94,148.01,15118.0,148.01,148.09,147.94,148.01,15118.0
2023-10-13 15:40:00,148.07,148.28,147.69,147.84,15536.0,148.07,148.28,147.69,147.84,15536.0
2023-10-13 15:45:00,147.91,147.93,147.7,147.83,21522.0,147.91,147.93,147.7,147.83,21522.0
2023-10-13 15:50:00,147.8,147.93,147.7,147.88,25897.0,147.8,147.93,147.7,147.88,25897.0
2023-10-13 15:55:00,147.96,148.16,147.74,148.0,80258.0,147.96,148.16,147.74,148.0,80258.0
2023-10-16 09:30:00,148.68,149.4,147.93,148.13,26864.0,148.68,149.4,147.93,148.13,26864.0
2023-10-16 09:35:00,148.57,148.57,146.63,146.78,9870.0,148.57,148.57,146.63,146.78,9870.0
2023-10-16 09:40:00,146.42,147.28,145.77,147.17,17857.0,146.42,147.28,145.77,147.17,17857.0
2023-10-16 09:45:00,146.92,148.52,146.86,148.52,11764.0,146.92,148.52,146.86,148.52,11764.0
2023-10-16 09:50:00,148.39,149.82,148.37,149.33,15331.0,148.39,149.82,148.37,149.33,15331.0
2023-10-16 09:55:00,149.52,149.89,149.19,149.19,19872.0,149.52,149.89,149.19,149.19,19872.0
2023-10-16 10:00:00,149.41,149.42,147.9,147.98,7557.0,149.41,149.42,147.9,147.98,7557.0
2023-10-16 10:05:00,147.94,148.67,147.72,148.67,7794.0,147.94,148.67,147.72,148.67,7794.0
2023-10-16 10:10:00,148.78,149.5,148.49,149.41,15977.0,148.78,149.5,148.49,149.41,15977.0
2023-10-16 10:15:00,149.47,149.87,149.31,149.47,13367.0,149.47,149.87,149.31,149.47,13367.0
2023-10-16 10:20:00,149.53,150.5,148.94,150.37,19019.0,149.53,150.5,148.94,150.37,19019.0
2023-10-16 10:25:00,150.26,150.81,149.99,150.17,14913.0,150.26,150.81,149.99,150.17,14913.0
2023-10-16 10:30:00,150.23,150.61,149.99,150.11,12168.0,150.23,150.61,149.99,150.11,12168.0
2023-10-16 10:35:00,150.13,150.91,150.0,150.47,13078.0,150.13,150.91,150.0,150.47,13078.0
2023-10-16 10:40:00,150.39,150.88,150.12,150.78,10331.0,150.39,150.88,150.12,150.78,10331.0
2023-10-16 10:45:00,150.86,151.28,150.48,150.6,12297.0,150.86,151.28,150.48,150.6,12297.0
2023-10-16 10:50:00,150.63,150.84,149.94,149.99,4624.0,150.63,150.84,149.94,149.99,4624.0
2023-10-16 10:55:00,150.03,150.69,150.03,150.51,14758.0,150.03,150.69,150.03,150.51,14758.0
2023-10-16 11:00:00,150.71,150.81,149.93,149.95,6423.0,150.71,150.81,149.93,149.95,6423.0
2023-10-16 11:05:00,150.12,150.48,150.02,150.41,3426.0,150.12,150.48,150.02,150.41,3426.0
2023-10-16 11:10:00,150.24,150.29,149.91,149.91,15717.0,150.24,150.29,149.91,149.91,15717.0
2023-10-16 11:15:00,150.13,150.38,149.78,150.12,5963.0,150.13,150.38,149.78,150.12,5963.0
2023-10-16 11:20:00,150.04,150.49,150.04,150.46,5079.0,150.04,150.49,150.04,150.46,5079.0
2023-10-16 11:25:00,150.49,150.69,150.32,150.52,7510.0,150.49,150.69,150.32,150.52,7510.0
2023-10-16 11:30:00,150.61,150.7,150.21,150.22,5808.0,150.61,150.7,150.21,150.22,5808.0
2023-10-16 11:35:00,150.21,150.27,149.87,150.14,5003.0,150.21,150.27,149.87,150.14,5003.0
2023-10-16 11:40:00,149.98,150.18,149.98,149.99,4013.0,149.98,150.18,149.98,149.99,4013.0
2023-10-16 11:45:00,149.92,150.11,149.9,150.03,4651.0,149.92,150.11,149.9,150.03,4651.0
2023-10-16 11:50:00,150.03,150.04,149.37,149.4,8366.0,150.03,150.04,149.37,149.4,8366.0
2023-10-16 11:55:00,149.31,149.5,149.31,149.5,2641.0,149.31,149.5,149.31,149.5,2641.0
2023-10-16 12:00:00,149.39,149.58,149.39,149.47,2750.0,149.39,149.58,149.39,149.47,2750.0
2023-10-16 12:05:00,149.49,150.07,149.48,149.73,11596.0,149.49,150.07,149.48,149.73,11596.0
2023-10-16 12:10:00,149.83,149.83,149.4,149.47,1556.0,149.83,149.83,149.4,149.47,1556.0
2023-10-16 12:15:00,149.42,149.65,149.42,149.62,2200.0,149.42,149.65,149.42,149.62,2200.0
2023-10-16 12:20:00,149.68,150.06,149.67,150.06,8786.0,149.68,150.06,149.67,150.06,8786.0
2023-10-16 12:25:00,149.94,149.94,149.71,149.73,3458.0,149.94,149.94,149.71,149.73,3458.0
2023-10-16 12:30:00,149.77,150.15,149.69,149.9,9715.0,149.77,150.15,149.69,149.9,9715.0
2023-10-16 12:35:00,149.94,150.19,149.84,150.17,6237.0,149.94,150.19,149.84,150.17,6237.0
2023-10-16 12:40:00,150.09,150.21,149.92,149.99,2937.0,150.09,150.21,149.92,149.99,2937.0
2023-10-16 12:45:00,149.94,150.31,149.89,149.89,5889.0,149.94,150.31,149.89,149.89,5889.0
2023-10-16 12:50:00,149.91,149.91,149.43,149.71,3319.0,149.91,149.91,149.43,149.71,3319.0
2023-10-16 12:55:00,149.71,150.01,149.66,150.01,8870.0,149.71,150.01,149.66,150.01,8870.0
2023-10-16 13:00:00,150.01,150.18,149.99,150.12,2214.0,150.01,150.18,149.99,150.12,2214.0
2023-10-16 13:05:00,150.12,150.37,150.1,150.37,5575.0,150.12,150.37,150.1,150.37,5575.0
2023-10-16 13:10:00,150.37,150.66,150.37,150.49,5450.0,150.37,150.66,150.37,150.49,5450.0
2023-10-16 13:15:00,150.49,150.56,150.25,150.56,6129.0,150.49,150.56,150.25,150.56,6129.0
2023-10-16 13:20:00,150.43,150.43,149.89,150.06,7247.0,150.43,150.43,149.89,150.06,7247.0
2023-10-16 13:25:00,149.93,150.59,149.8,150.5,9641.0,149.93,150.59,149.8,150.5,9641.0
2023-10-16 13:30:00,150.5,150.83,150.5,150.75,3632.0,150.5,150.83,150.5,150.75,3632.0
2023-10-16 13:35:00,150.75,151.16,150.64,150.91,6014.0,150.75,151.16,150.64,150.91,6014.0
2023-10-16 13:40:00,150.96,151.47,150.86,151.31,11828.0,150.96,151.47,150.86,151.31,11828.0
2023-10-16 13:45:00,151.25,151.46,151.16,151.23,4537.0,151.25,151.46,151.16,151.23,4537.0
2023-10-16 13:50:00,151.15,151.15,150.79,150.83,7459.0,151.15,151.15,150.79,150.83,7459.0
2023-10-16 13:55:00,150.82,151.21,150.8,151.2,6215.0,150.82,151.21,150.8,151.2,6215.0
2023-10-16 14:00:00,151.15,151.15,150.92,151.07,2539.0,151.15,151.15,150.92,151.07,2539.0
2023-10-16 14:05:00,151.08,151.49,151.01,151.44,3636.0,151.08,151.49,151.01,151.44,3636.0
2023-10-16 14:10:00,151.41,151.51,151.04,151.18,8450.0,151.41,151.51,151.04,151.18,8450.0
2023-10-16 14:15:00,151.24,151.4,151.2,151.3,4538.0,151.24,151.4,151.2,151.3,4538.0
2023-10-16 14:20:00,151.25,151.63,151.24,151.49,6352.0,151.25,151.63,151.24,151.49,6352.0
2023-10-16 14:25:00,151.49,151.59,151.33,151.59,8940.0,151.49,151.59,151.33,151.59,8940.0
2023-10-16 14:30:00,151.58,151.58,151.17,151.31,7130.0,151.58,151.58,151.17,151.31,7130.0
2023-10-16 14:35:00,151.26,151.34,150.92,151.04,3250.0,151.26,151.34,150.92,151.04,3250.0
2023-10-16 14:40:00,151.17,151.44,151.16,151.44,7895.0,151.17,151.44,151.16,151.44,7895.0
2023-10-16 14:45:00,151.38,151.72,151.32,151.62,9003.0,151.38,151.72,151.32,151.62,9003.0
2023-10-16 14:50:00,151.5,151.64,151.42,151.48,4400.0,151.5,151.64,151.42,151.48,4400.0
2023-10-16 14:55:00,151.55,151.65,151.44,151.49,4378.0,151.55,151.65,151.44,151.49,4378.0
2023-10-16 15:00:00,151.54,151.68,151.37,151.38,6467.0,151.54,151.68,151.37,151.38,6467.0
2023-10-16 15:05:00,151.34,151.9,151.34,151.82,9433.0,151.34,151.9,151.34,151.82,9433.0
2023-10-16 15:10:00,151.83,151.83,151.54,151.6,4451.0,151.83,151.83,151.54,151.6,4451.0
2023-10-16 15:15:00,151.69,151.98,151.64,151.69,20423.0,151.69,151.98,151.64,151.69,20423.0
2023-10-16 15:20:00,151.76,152.0,151.72,151.87,5456.0,151.76,152.0,151.72,151.87,5456.0
2023-10-16 15:25:00,151.88,151.97,151.54,151.72,6866.0,151.88,151.97,151.54,151.72,6866.0
2023-10-16 15:30:00,151.76,151.77,151.45,151.45,14041.0,151.76,151.77,151.45,151.45,14041.0
2023-10-16 15:35:00,151.46,151.83,151.45,151.65,9214.0,151.46,151.83,151.45,151.65,9214.0
2023-10-16 15:40:00,151.69,151.76,151.55,151.61,8023.0,151.69,151.76,151.55,151.61,8023.0
2023-10-16 15:45:00,151.67,151.67,151.26,151.29,8321.0,151.67,151.67,151.26,151.29,8321.0
2023-10-16 15:50:00,151.26,151.43,151.16,151.39,22234.0,151.26,151.43,151.16,151.39,22234.0
2023-10-16 15:55:00,151.45,151.47,151.16,151.25,52179.0,151.45,151.47,151.16,151.25,52179.0
2023-10-17 09:30:00,149.1,151.23,148.46,151.19,36884.0,149.1,151.23,148.46,151.19,36884.0
2023-10-17 09:35:00,150.94,151.49,150.84,151.48,7644.0,150.94,151.49,150.84,151.48,7644.0
2023-10-17 09:40:00,151.49,152.6,151.36,152.47,18149.0,151.49,152.6,151.36,152.47,18149.0
2023-10-17 09:45:00,152.42,152.9,151.6,152.19,18229.0,152.42,152.9,151.6,152.19,18229.0
2023-10-17 09:50:00,152.34,153.27,152.14,152.44,25887.0,152.34,153.27,152.14,152.44,25887.0
2023-10-17 09:55:00,152.5,153.13,151.91,152.31,23440.0,152.5,153.13,151.91,152.31,23440.0
2023-10-17 10:00:00,152.33,152.42,151.29,151.46,26086.0,152.33,152.42,151.29,151.46,26086.0
2023-10-17 10:05:00,151.36,152.06,151.14,151.89,6952.0,151.36,152.06,151.14,151.89,6952.0
2023-10-17 10:10:00,152.06,153.8,151.94,153.59,13988.0,152.06,153.8,151.94,153.59,13988.0
2023-10-17 10:15:00,153.65,154.44,153.46,154.27,26435.0,153.65,154.44,153.46,154.27,26435.0
2023-10-17 10:20:00,154.21,154.27,153.43,153.72,13990.0,154.21,154.27,153.43,153.72,13990.0
2023-10-17 10:25:00,153.68,154.29,153.56,153.75,13316.0,153.68,154.29,153.56,153.75,13316.0
2023-10-17 10:30:00,153.69,154.15,153.48,154.11,18594.0,153.69,154.15,153.48,154.11,18594.0
2023-10-17 10:35:00,154.17,154.98,154.05,154.81,21621.0,154.17,154.98,154.05,154.81,21621.0
2023-10-17 10:40:00,154.83,154.93,154.46,154.87,17478.0,154.83,154.93,154.46,154.87,17478.0
2023-10-17 10:45:00,154.88,155.54,154.8,155.54,27462.0,154.88,155.54,154.8,155.54,27462.0
2023-10-17 10:50:00,155.5,155.56,155.09,155.49,16510.0,155.5,155.56,155.09,155.49,16510.0
2023-10-17 10:55:00,155.69,156.08,155.56,156.06,23845.0,155.69,156.08,155.56,156.06,23845.0
2023-10-17 11:00:00,156.06,156.27,155.37,155.45,17623.0,156.06,156.27,155.37,155.45,17623.0
2023-10-17 11:05:00,155.45,155.98,155.33,155.93,16938.0,155.45,155.98,155.33,155.93,16938.0
2023-10-17 11:10:00,155.95,156.51,155.79,156.37,17665.0,155.95,156.51,155.79,156.37,17665.0
2023-10-17 11:15:00,156.34,156.67,156.13,156.46,26791.0,156.34,156.67,156.13,156.46,26791.0
2023-10-17 11:20:00,156.45,157.08,156.36,156.88,29475.0,156.45,157.08,156.36,156.88,29475.0
2023-10-17 11:25:00,156.79,156.94,156.33,156.47,12423.0,156.79,156.94,156.33,156.47,12423.0
2023-10-17 11:30:00,156.52,157.49,156.3,157.04,25766.0,156.52,157.49,156.3,157.04,25766.0
2023-10-17 11:35:00,156.99,157.35,156.76,157.05,22584.0,156.99,157.35,156.76,157.05,22584.0
2023-10-17 11:40:00,156.97,157.74,156.88,157.53,12247.0,156.97,157.74,156.88,157.53,12247.0
2023-10-17 11:45:00,157.57,157.59,156.78,157.1,11215.0,157.57,157.59,156.78,157.1,11215.0
2023-10-17 11:50:00,157.06,157.55,156.93,157.43,25522.0,157.06,157.55,156.93,157.43,25522.0
2023-10-17 11:55:00,157.53,157.79,157.38,157.57,28138.0,157.53,157.79,157.38,157.57,28138.0
2023-10-17 12:00:00,157.56,157.64,157.18,157.41,21488.0,157.56,157.64,157.18,157.41,21488.0
2023-10-17 12:05:00,157.36,158.17,157.28,158.08,29823.0,157.36,158.17,157.28,158.08,29823.0
2023-10-17 12:10:00,158.11,158.25,157.66,158.05,19053.0,158.11,158.25,157.66,158.05,19053.0
2023-10-17 12:15:00,158.1,158.3,157.77,157.86,27739.0,158.1,158.3,157.77,157.86,27739.0
2023-10-17 12:20:00,157.85,158.39,157.78,158.29,22142.0,157.85,158.39,157.78,158.29,22142.0
2023-10-17 12:25:00,158.21,158.3,157.83,157.99,23683.0,158.21,158.3,157.83,157.99,23683.0
2023-10-17 12:30:00,157.99,158.3,157.85,157.85,25643.0,157.99,158.3,157.85,157.85,25643.0
2023-10-17 12:35:00,157.84,157.93,156.85,157.08,18343.0,157.84,157.93,156.85,157.08,18343.0
2023-10-17 12:40:00,156.99,157.62,156.98,157.62,22490.0,156.99,157.62,156.98,157.62,22490.0
2023-10-17 12:45:00,157.36,157.78,157.33,157.78,26686.0,157.36,157.78,157.33,157.78,26686.0
2023-10-17 12:50:00,157.79,157.82,157.41,157.45,23180.0,157.79,157.82,157.41,157.45,23180.0
2023-10-17 12:55:00,157.47,157.6,156.78,157.18,14464.0,157.47,157.6,156.78,157.18,14464.0
2023-10-17 13:00:00,157.18,157.26,156.67,156.82,9278.0,157.18,157.26,156.67,156.82,9278.0
2023-10-17 13:05:00,156.82,157.28,156.57,157.26,42695.0,156.82,157.28,156.57,157.26,42695.0
2023-10-17 13:10:00,157.25,157.53,156.89,156.99,12775.0,157.25,157.53,156.89,156.99,12775.0
2023-10-17 13:15:00,157.03,157.04,156.82,156.94,7565.0,157.03,157.04,156.82,156.94,7565.0
2023-10-17 13:20:00,156.9,157.32,156.88,157.3,7631.0,156.9,157.32,156.88,157.3,7631.0
2023-10-17 13:25:00,157.31,157.91,157.27,157.89,16585.0,157.31,157.91,157.27,157.89,16585.0
2023-10-17 13:30:00,157.77,157.89,157.3,157.66,33503.0,157.77,157.89,157.3,157.66,33503.0
2023-10-17 13:35:00,157.66,157.71,157.4,157.5,9761.0,157.66,157.71,157.4,157.5,9761.0
2023-10-17 13:40:00,157.57,157.68,157.32,157.42,10412.0,157.57,157.68,157.32,157.42,10412.0
2023-10-17 13:45:00,157.49,157.75,157.3,157.75,10150.0,157.49,157.75,157.3,157.75,10150.0
2023-10-17 13:50:00,157.7,158.0,157.11,157.2,42504.0,157.7,158.0,157.11,157.2,42504.0
2023-10-17 13:55:00,157.18,157.3,156.63,156.87,28413.0,157.18,157.3,156.63,156.87,28413.0
2023-10-17 14:00:00,156.93,157.27,156.42,156.42,9973.0,156.93,157.27,156.42,156.42,9973.0
2023-10-17 14:05:00,156.53,156.77,156.49,156.62,18492.0,156.53,156.77,156.49,156.62,18492.0
2023-10-17 14:10:00,156.68,157.04,156.51,156.79,11231.0,156.68,157.04,156.51,156.79,11231.0
2023-10-17 14:15:00,156.98,156.98,156.63,156.65,9430.0,156.98,156.98,156.63,156.65,9430.0
2023-10-17 14:20:00,156.52,156.81,156.52,156.66,5600.0,156.52,156.81,156.52,156.66,5600.0
2023-10-17 14:25:00,156.74,156.93,156.62,156.87,4293.0,156.74,156.93,156.62,156.87,4293.0
2023-10-17 14:30:00,156.87,157.27,156.8,157.02,8309.0,156.87,157.27,156.8,157.02,8309.0
2023-10-17 14:35:00,157.02,157.3,156.89,157.2,10359.0,157.02,157.3,156.89,157.2,10359.0
2023-10-17 14:40:00,157.22,157.74,157.22,157.61,10398.0,157.22,157.74,157.22,157.61,10398.0
2023-10-17 14:45:00,157.71,158.02,157.56,157.94,8097.0,157.71,158.02,157.56,157.94,8097.0
2023-10-17 14:50:00,157.83,158.02,157.37,157.5,10233.0,157.83,158.02,157.37,157.5,10233.0
2023-10-17 14:55:00,157.52,157.57,156.91,157.0,12415.0,157.52,157.57,156.91,157.0,12415.0
2023-10-17 15:00:00,156.94,157.07,156.85,156.88,5291.0,156.94,157.07,156.85,156.88,5291.0
2023-10-17 15:05:00,156.88,157.66,156.77,157.51,20689.0,156.88,157.66,156.77,157.51,20689.0
2023-10-17 15:10:00,157.45,157.62,157.35,157.41,5089.0,157.45,157.62,157.35,157.41,5089.0
2023-10-17 15:15:00,157.41,157.66,157.35,157.66,7400.0,157.41,157.66,157.35,157.66,7400.0
2023-10-17 15:20:00,157.68,158.0,157.66,157.74,8604.0,157.68,158.0,157.66,157.74,8604.0
2023-10-17 15:25:00,157.7,157.87,157.65,157.78,10801.0,157.7,157.87,157.65,157.78,10801.0
2023-10-17 15:30:00,157.75,157.79,157.55,157.73,10515.0,157.75,157.79,157.55,157.73,10515.0
2023-10-17 15:35:00,157.71,157.8,157.59,157.68,10126.0,157.71,157.8,157.59,157.68,10126.0
2023-10-17 15:40:00,157.68,157.84,157.55,157.74,19051.0,157.68,157.84,157.55,157.74,19051.0
2023-10-17 15:45:00,157.78,158.13,157.58,158.05,18740.0,157.78,158.13,157.58,158.05,18740.0
2023-10-17 15:50:00,158.01,158.05,157.77,158.01,42832.0,158.01,158.05,157.77,158.01,42832.0
2023-10-17 15:55:00,157.97,158.31,157.96,158.03,83112.0,157.97,158.31,157.96,158.03,83112.0
2023-10-18 09:30:00,156.24,156.4,154.52,154.91,29906.0,156.24,156.4,154.52,154.91,29906.0
2023-10-18 09:35:00,154.82,156.37,154.82,155.68,12803.0,154.82,156.37,154.82,155.68,12803.0
2023-10-18 09:40:00,155.56,156.24,155.0,155.69,8760.0,155.56,156.24,155.0,155.69,8760.0
2023-10-18 09:45:00,155.88,155.88,154.76,154.89,10902.0,155.88,155.88,154.76,154.89,10902.0
2023-10-18 09:50:00,154.98,155.15,154.34,154.53,16199.0,154.98,155.15,154.34,154.53,16199.0
2023-10-18 09:55:00,154.64,154.91,154.2,154.21,13314.0,154.64,154.91,154.2,154.21,13314.0
2023-10-18 10:00:00,154.2,155.19,153.66,154.98,13433.0,154.2,155.19,153.66,154.98,13433.0
2023-10-18 10:05:00,154.96,155.33,154.74,155.02,10730.0,154.96,155.33,154.74,155.02,10730.0
2023-10-18 10:10:00,154.81,155.12,154.32,154.32,7899.0,154.81,155.12,154.32,154.32,7899.0
2023-10-18 10:15:00,154.26,154.77,154.05,154.73,7516.0,154.26,154.77,154.05,154.73,7516.0
2023-10-18 10:20:00,155.0,155.59,154.87,155.29,5765.0,155.0,155.59,154.87,155.29,5765.0
2023-10-18 10:25:00,155.3,155.4,154.72,154.73,5172.0,155.3,155.4,154.72,154.73,5172.0
2023-10-18 10:30:00,154.93,155.56,154.78,154.89,10828.0,154.93,155.56,154.78,154.89,10828.0
2023-10-18 10:35:00,154.75,154.86,154.13,154.32,7786.0,154.75,154.86,154.13,154.32,7786.0
2023-10-18 10:40:00,154.16,154.93,154.16,154.93,8138.0,154.16,154.93,154.16,154.93,8138.0
2023-10-18 10:45:00,154.82,154.89,153.91,153.97,11944.0,154.82,154.89,153.91,153.97,11944.0
2023-10-18 10:50:00,153.91,153.98,153.15,153.44,9182.0,153.91,153.98,153.15,153.44,9182.0
2023-10-18 10:55:00,153.37,153.45,153.18,153.35,3521.0,153.37,153.45,153.18,153.35,3521.0
2023-10-18 11:00:00,153.25,153.48,153.0,153.4,10254.0,153.25,153.48,153.0,153.4,10254.0
2023-10-18 11:05:00,153.57,153.64,153.14,153.18,15099.0,153.57,153.64,153.14,153.18,15099.0
2023-10-18 11:10:00,153.4,153.83,153.23,153.83,11211.0,153.4,153.83,153.23,153.83,11211.0
2023-10-18 11:15:00,153.8,154.04,153.53,153.99,5520.0,153.8,154.04,153.53,153.99,5520.0
2023-10-18 11:20:00,153.88,153.88,152.98,153.48,10408.0,153.88,153.88,152.98,153.48,10408.0
2023-10-18 11:25:00,153.62,153.81,153.44,153.6,3175.0,153.62,153.81,153.44,153.6,3175.0
2023-10-18 11:30:00,153.61,154.12,153.6,153.81,3418.0,153.61,154.12,153.6,153.81,3418.0
2023-10-18 11:35:00,153.63,153.81,153.43,153.81,2214.0,153.63,153.81,153.43,153.81,2214.0
2023-10-18 11:40:00,153.58,153.67,153.09,153.09,7267.0,153.58,153.67,153.09,153.09,7267.0
2023-10-18 11:45:00,153.09,153.21,152.53,152.67,13077.0,153.09,153.21,152.53,152.67,13077.0
2023-10-18 11:50:00,152.75,152.98,152.65,152.69,11891.0,152.75,152.98,152.65,152.69,11891.0
2023-10-18 11:55:00,152.73,153.45,152.63,152.77,7732.0,152.73,153.45,152.63,152.77,7732.0
2023-10-18 12:00:00,152.6,152.71,152.01,152.48,11963.0,152.6,152.71,152.01,152.48,11963.0
2023-10-18 12:05:00,152.37,152.54,151.92,152.22,8730.0,152.37,152.54,151.92,152.22,8730.0
2023-10-18 12:10:00,152.33,152.53,152.07,152.45,4966.0,152.33,152.53,152.07,152.45,4966.0
2023-10-18 12:15:00,152.37,152.86,152.36,152.72,5869.0,152.37,152.86,152.36,152.72,5869.0
2023-10-18 12:20:00,152.61,152.69,152.1,152.21,7995.0,152.61,152.69,152.1,152.21,7995.0
2023-10-18 12:25:00,152.18,152.66,152.1,152.66,4931.0,152.18,152.66,152.1,152.66,4931.0
2023-10-18 12:30:00,152.62,152.89,152.57,152.57,2712.0,152.62,152.89,152.57,152.57,2712.0
2023-10-18 12:35:00,152.57,152.57,152.18,152.18,4363.0,152.57,152.57,152.18,152.18,4363.0
2023-10-18 12:40:00,152.22,152.31,151.99,152.18,39037.0,152.22,152.31,151.99,152.18,39037.0
2023-10-18 12:45:00,152.11,152.47,151.91,151.91,10252.0,152.11,152.47,151.91,151.91,10252.0
2023-10-18 12:50:00,151.9,151.99,151.59,151.79,8816.0,151.9,151.99,151.59,151.79,8816.0
2023-10-18 12:55:00,151.84,151.88,151.65,151.81,5936.0,151.84,151.88,151.65,151.81,5936.0
2023-10-18 13:00:00,151.72,152.3,151.55,152.17,20542.0,151.72,152.3,151.55,152.17,20542.0
2023-10-18 13:05:00,152.13,152.76,152.06,152.57,12142.0,152.13,152.76,152.06,152.57,12142.0
2023-10-18 13:10:00,152.56,153.1,152.45,152.86,9919.0,152.56,153.1,152.45,152.86,9919.0
2023-10-18 13:15:00,152.77,152.85,152.59,152.77,6202.0,152.77,152.85,152.59,152.77,6202.0
2023-10-18 13:20:00,152.75,152.93,152.58,152.92,5957.0,152.75,152.93,152.58,152.92,5957.0
2023-10-18 13:25:00,152.93,153.04,152.59,152.75,5968.0,152.93,153.04,152.59,152.75,5968.0
2023-10-18 13:30:00,152.72,152.73,152.22,152.22,5495.0,152.72,152.73,152.22,152.22,5495.0
2023-10-18 13:35:00,152.05,152.29,151.81,151.87,4493.0,152.05,152.29,151.81,151.87,4493.0
2023-10-18 13:40:00,151.87,152.0,151.84,151.86,3912.0,151.87,152.0,151.84,151.86,3912.0
2023-10-18 13:45:00,151.88,152.35,151.77,152.35,7157.0,151.88,152.35,151.77,152.35,7157.0
2023-10-18 13:50:00,152.33,152.53,152.21,152.53,6526.0,152.33,152.53,152.21,152.53,6526.0
2023-10-18 13:55:00,152.57,152.8,152.45,152.8,7220.0,152.57,152.8,152.45,152.8,7220.0
2023-10-18 14:00:00,152.8,152.89,152.42,152.46,6848.0,152.8,152.89,152.42,152.46,6848.0
2023-10-18 14:05:00,152.48,152.71,152.18,152.34,21374.0,152.48,152.71,152.18,152.34,21374.0
2023-10-18 14:10:00,152.33,152.51,152.23,152.36,4524.0,152.33,152.51,152.23,152.36,4524.0
2023-10-18 14:15:00,152.32,152.4,152.11,152.31,6776.0,152.32,152.4,152.11,152.31,6776.0
2023-10-18 14:20:00,152.31,152.83,152.31,152.83,5026.0,152.31,152.83,152.31,152.83,5026.0
2023-10-18 14:25:00,152.84,152.86,152.65,152.84,5356.0,152.84,152.86,152.65,152.84,5356.0
2023-10-18 14:30:00,152.8,152.99,152.7,152.94,6216.0,152.8,152.99,152.7,152.94,6216.0
2023-10-18 14:35:00,152.84,152.93,152.7,152.72,4499.0,152.84,152.93,152.7,152.72,4499.0
2023-10-18 14:40:00,152.75,152.79,152.24,152.25,7122.0,152.75,152.79,152.24,152.25,7122.0
2023-10-18 14:45:00,152.31,152.39,152.2,152.21,9504.0,152.31,152.39,152.2,152.21,9504.0
2023-10-18 14:50:00,152.21,152.23,151.82,151.92,7552.0,152.21,152.23,151.82,151.92,7552.0
2023-10-18 14:55:00,151.9,152.17,151.89,152.06,4830.0,151.9,152.17,151.89,152.06,4830.0
2023-10-18 15:00:00,151.92,151.93,151.71,151.93,6424.0,151.92,151.93,151.71,151.93,6424.0
2023-10-18 15:05:00,151.94,152.0,151.54,151.73,23886.0,151.94,152.0,151.54,151.73,23886.0
2023-10-18 15:10:00,151.74,152.15,151.71,152.03,12821.0,151.74,152.15,151.71,152.03,12821.0
2023-10-18 15:15:00,152.05,152.47,151.89,152.42,8861.0,152.05,152.47,151.89,152.42,8861.0
2023-10-18 15:20:00,152.41,152.63,152.22,152.54,6167.0,152.41,152.63,152.22,152.54,6167.0
2023-10-18 15:25:00,152.53,152.6,152.07,152.1,6356.0,152.53,152.6,152.07,152.1,6356.0
2023-10-18 15:30:00,152.16,152.33,152.15,152.27,8345.0,152.16,152.33,152.15,152.27,8345.0
2023-10-18 15:35:00,152.27,152.27,152.04,152.06,11441.0,152.27,152.27,152.04,152.06,11441.0
2023-10-18 15:40:00,152.08,152.45,152.02,152.44,15817.0,152.08,152.45,152.02,152.44,15817.0
2023-10-18 15:45:00,152.39,152.73,152.23,152.6,47327.0,152.39,152.73,152.23,152.6,47327.0
2023-10-18 15:50:00,152.62,152.98,152.61,152.91,28261.0,152.62,152.98,152.61,152.91,28261.0
2023-10-18 15:55:00,152.99,153.37,152.98,153.06,66438.0,152.99,153.37,152.98,153.06,66438.0
2023-10-19 09:30:00,156.74,156.74,153.34,154.61,58179.0,156.74,156.74,153.34,154.61,58179.0
2023-10-19 09:35:00,154.53,155.6,153.98,155.37,20261.0,154.53,155.6,153.98,155.37,20261.0
2023-10-19 09:40:00,155.65,155.98,154.08,154.25,32644.0,155.65,155.98,154.08,154.25,32644.0
2023-10-19 09:45:00,154.38,154.92,154.11,154.53,36223.0,154.38,154.92,154.11,154.53,36223.0
2023-10-19 09:50:00,154.5,154.98,154.0,154.38,15433.0,154.5,154.98,154.0,154.38,15433.0
2023-10-19 09:55:00,154.15,154.29,153.17,153.28,9254.0,154.15,154.29,153.17,153.28,9254.0
2023-10-19 10:00:00,153.24,153.64,153.08,153.64,5550.0,153.24,153.64,153.08,153.64,5550.0
2023-10-19 10:05:00,153.51,153.64,153.16,153.56,7335.0,153.51,153.64,153.16,153.56,7335.0
2023-10-19 10:10:00,153.77,154.59,153.77,154.46,8316.0,153.77,154.59,153.77,154.46,8316.0
2023-10-19 10:15:00,154.4,154.6,153.02,153.15,9114.0,154.4,154.6,153.02,153.15,9114.0
2023-10-19 10:20:00,153.16,153.3,152.56,152.59,8920.0,153.16,153.3,152.56,152.59,8920.0
2023-10-19 10:25:00,152.55,152.63,151.08,151.67,19471.0,152.55,152.63,151.08,151.67,19471.0
2023-10-19 10:30:00,151.62,151.84,151.1,151.82,18198.0,151.62,151.84,151.1,151.82,18198.0
2023-10-19 10:35:00,151.99,152.7,151.79,151.79,9507.0,151.99,152.7,151.79,151.79,9507.0
2023-10-19 10:40:00,151.89,152.72,151.89,152.57,5973.0,151.89,152.72,151.89,152.57,5973.0
2023-10-19 10:45:00,152.55,152.9,152.29,152.88,5009.0,152.55,152.9,152.29,152.88,5009.0
2023-10-19 10:50:00,152.82,152.92,152.2,152.33,8855.0,152.82,152.92,152.2,152.33,8855.0
2023-10-19 10:55:00,152.47,152.67,152.34,152.54,3955.0,152.47,152.67,152.34,152.54,3955.0
2023-10-19 11:00:00,152.59,153.04,152.58,153.04,4944.0,152.59,153.04,152.58,153.04,4944.0
2023-10-19 11:05:00,152.91,152.91,152.42,152.63,12977.0,152.91,152.91,152.42,152.63,12977.0
2023-10-19 11:10:00,152.59,152.59,152.21,152.28,1300.0,152.59,152.59,152.21,152.28,1300.0
2023-10-19 11:15:00,152.3,152.3,151.87,152.01,4200.0,152.3,152.3,151.87,152.01,4200.0
2023-10-19 11:20:00,151.96,152.19,151.82,152.19,1200.0,151.96,152.19,151.82,152.19,1200.0
2023-10-19 11:25:00,152.12,152.25,151.93,152.16,4978.0,152.12,152.25,151.93,152.16,4978.0
2023-10-19 11:30:00,152.09,152.47,152.08,152.35,4306.0,152.09,152.47,152.08,152.35,4306.0
2023-10-19 11:35:00,152.23,152.77,152.23,152.5,4626.0,152.23,152.77,152.23,152.5,4626.0
2023-10-19 11:40:00,152.68,153.0,152.5,153.0,6597.0,152.68,153.0,152.5,153.0,6597.0
2023-10-19 11:45:00,153.02,153.23,152.64,152.72,12237.0,153.02,153.23,152.64,152.72,12237.0
2023-10-19 11:50:00,152.73,153.26,152.73,152.94,4959.0,152.73,153.26,152.73,152.94,4959.0
2023-10-19 11:55:00,152.94,152.98,152.73,152.73,3019.0,152.94,152.98,152.73,152.73,3019.0
2023-10-19 12:00:00,152.7,153.84,152.39,153.06,10743.0,152.7,153.84,152.39,153.06,10743.0
2023-10-19 12:05:00,153.01,153.06,152.31,152.84,7073.0,153.01,153.06,152.31,152.84,7073.0
2023-10-19 12:10:00,152.8,153.14,152.8,152.98,6315.0,152.8,153.14,152.8,152.98,6315.0
2023-10-19 12:15:00,152.97,153.39,152.62,153.08,4957.0,152.97,153.39,152.62,153.08,4957.0
2023-10-19 12:20:00,153.22,153.95,153.08,153.77,4464.0,153.22,153.95,153.08,153.77,4464.0
2023-10-19 12:25:00,153.7,153.7,152.57,152.57,6304.0,153.7,153.7,152.57,152.57,6304.0
2023-10-19 12:30:00,152.63,152.93,151.74,151.74,7802.0,152.63,152.93,151.74,151.74,7802.0
2023-10-19 12:35:00,151.69,151.75,151.24,151.32,10011.0,151.69,151.75,151.24,151.32,10011.0
2023-10-19 12:40:00,151.7,152.29,151.46,151.64,6428.0,151.7,152.29,151.46,151.64,6428.0
2023-10-19 12:45:00,151.86,151.92,151.52,151.92,6630.0,151.86,151.92,151.52,151.92,6630.0
2023-10-19 12:50:00,151.84,152.74,151.58,152.63,18176.0,151.84,152.74,151.58,152.63,18176.0
2023-10-19 12:55:00,152.59,152.78,152.44,152.77,13288.0,152.59,152.78,152.44,152.77,13288.0
2023-10-19 13:00:00,152.77,153.33,152.76,153.2,29310.0,152.77,153.33,152.76,153.2,29310.0
2023-10-19 13:05:00,153.2,153.83,153.13,153.32,17305.0,153.2,153.83,153.13,153.32,17305.0
2023-10-19 13:10:00,153.32,153.46,153.01,153.16,7249.0,153.32,153.46,153.01,153.16,7249.0
2023-10-19 13:15:00,153.02,153.47,152.75,153.22,4741.0,153.02,153.47,152.75,153.22,4741.0
2023-10-19 13:20:00,153.16,153.33,152.64,152.96,4750.0,153.16,153.33,152.64,152.96,4750.0
2023-10-19 13:25:00,152.85,152.99,152.42,152.77,6374.0,152.85,152.99,152.42,152.77,6374.0
2023-10-19 13:30:00,152.87,153.05,152.58,152.58,2050.0,152.87,153.05,152.58,152.58,2050.0
2023-10-19 13:35:00,152.51,152.71,152.38,152.68,14573.0,152.51,152.71,152.38,152.68,14573.0
2023-10-19 13:40:00,152.64,152.74,152.4,152.48,8220.0,152.64,152.74,152.4,152.48,8220.0
2023-10-19 13:45:00,152.44,152.68,152.43,152.6,8685.0,152.44,152.68,152.43,152.6,8685.0
2023-10-19 13:50:00,152.5,152.65,152.31,152.58,10137.0,152.5,152.65,152.31,152.58,10137.0
2023-10-19 13:55:00,152.5,152.8,152.5,152.56,6241.0,152.5,152.8,152.5,152.56,6241.0
2023-10-19 14:00:00,152.54,152.82,152.35,152.35,2754.0,152.54,152.82,152.35,152.35,2754.0
2023-10-19 14:05:00,152.19,152.5,152.03,152.26,5711.0,152.19,152.5,152.03,152.26,5711.0
2023-10-19 14:10:00,152.18,152.4,152.12,152.15,3303.0,152.18,152.4,152.12,152.15,3303.0
2023-10-19 14:15:00,152.13,152.5,152.01,152.41,8683.0,152.13,152.5,152.01,152.41,8683.0
2023-10-19 14:20:00,152.41,152.6,152.18,152.35,4034.0,152.41,152.6,152.18,152.35,4034.0
2023-10-19 14:25:00,152.38,152.65,152.37,152.55,2750.0,152.38,152.65,152.37,152.55,2750.0
2023-10-19 14:30:00,152.5,152.5,151.92,152.18,7789.0,152.5,152.5,151.92,152.18,7789.0
2023-10-19 14:35:00,151.98,151.98,151.51,151.78,3738.0,151.98,151.98,151.51,151.78,3738.0
2023-10-19 14:40:00,151.79,151.91,151.59,151.89,5777.0,151.79,151.91,151.59,151.89,5777.0
2023-10-19 14:45:00,151.93,152.04,151.53,151.58,6022.0,151.93,152.04,151.53,151.58,6022.0
2023-10-19 14:50:00,151.54,151.54,151.07,151.12,8562.0,151.54,151.54,151.07,151.12,8562.0
2023-10-19 14:55:00,151.07,151.54,150.97,151.21,9182.0,151.07,151.54,150.97,151.21,9182.0
2023-10-19 15:00:00,151.25,151.87,151.25,151.87,6927.0,151.25,151.87,151.25,151.87,6927.0
2023-10-19 15:05:00,151.93,152.1,151.68,151.84,8538.0,151.93,152.1,151.68,151.84,8538.0
2023-10-19 15:10:00,151.85,152.02,151.8,151.8,5387.0,151.85,152.02,151.8,151.8,5387.0
2023-10-19 15:15:00,151.93,152.01,151.68,151.99,5003.0,151.93,152.01,151.68,151.99,5003.0
2023-10-19 15:20:00,152.04,152.12,151.71,151.74,5330.0,152.04,152.12,151.71,151.74,5330.0
2023-10-19 15:25:00,151.74,151.94,151.48,151.94,11528.0,151.74,151.94,151.48,151.94,11528.0
2023-10-19 15:30:00,151.94,152.13,151.77,152.0,9954.0,151.94,152.13,151.77,152.0,9954.0
2023-10-19 15:35:00,152.06,152.13,151.73,151.73,23575.0,152.06,152.13,151.73,151.73,23575.0
2023-10-19 15:40:00,151.75,151.81,151.25,151.27,10322.0,151.75,151.81,151.25,151.27,10322.0
2023-10-19 15:45:00,151.24,151.78,151.18,151.72,22849.0,151.24,151.78,151.18,151.72,22849.0
2023-10-19 15:50:00,151.64,152.05,151.42,151.75,36032.0,151.64,152.05,151.42,151.75,36032.0
2023-10-19 15:55:00,151.77,152.15,151.77,152.07,63025.0,151.77,152.15,151.77,152.07,63025.0
2023-10-20 09:30:00,148.18,149.81,147.08,148.01,248214.0,148.18,149.81,147.08,148.01,248214.0
2023-10-20 09:35:00,148.01,153.8,147.05,153.76,136666.0,148.01,153.8,147.05,153.76,136666.0
2023-10-20 09:40:00,153.7,153.7,151.0,151.34,74664.0,153.7,153.7,151.0,151.34,74664.0
2023-10-20 09:45:00,151.34,153.0,150.39,152.59,74778.0,151.34,153.0,150.39,152.59,74778.0
2023-10-20 09:50:00,152.46,153.25,151.64,152.99,53102.0,152.46,153.25,151.64,152.99,53102.0
2023-10-20 09:55:00,153.22,153.37,152.06,152.63,23842.0,153.22,153.37,152.06,152.63,23842.0
2023-10-20 10:00:00,152.4,153.93,151.51,153.78,39815.0,152.4,153.93,151.51,153.78,39815.0
2023-10-20 10:05:00,153.95,154.22,151.25,152.71,72778.0,153.95,154.22,151.25,152.71,72778.0
2023-10-20 10:10:00,152.57,152.57,151.09,151.09,32000.0,152.57,152.57,151.09,151.09,32000.0
2023-10-20 10:15:00,151.05,151.59,149.97,150.6,62386.0,151.05,151.59,149.97,150.6,62386.0
2023-10-20 10:20:00,150.41,150.76,149.63,149.88,22631.0,150.41,150.76,149.63,149.88,22631.0
2023-10-20 10:25:00,150.0,150.3,149.37,149.83,38532.0,150.0,150.3,149.37,149.83,38532.0
2023-10-20 10:30:00,149.78,150.75,149.27,150.75,26793.0,149.78,150.75,149.27,150.75,26793.0
2023-10-20 10:35:00,150.83,151.02,150.39,150.75,12183.0,150.83,151.02,150.39,150.75,12183.0
2023-10-20 10:40:00,151.02,151.03,150.02,150.12,15010.0,151.02,151.03,150.02,150.12,15010.0
2023-10-20 10:45:00,150.24,150.77,149.84,149.89,17487.0,150.24,150.77,149.84,149.89,17487.0
2023-10-20 10:50:00,149.89,150.47,149.89,150.15,18158.0,149.89,150.47,149.89,150.15,18158.0
2023-10-20 10:55:00,150.15,150.31,149.51,149.83,14082.0,150.15,150.31,149.51,149.83,14082.0
2023-10-20 11:00:00,149.82,150.29,149.07,149.78,20934.0,149.82,150.29,149.07,149.78,20934.0
2023-10-20 11:05:00,149.77,150.51,149.76,150.4,54690.0,149.77,150.51,149.76,150.4,54690.0
2023-10-20 11:10:00,150.37,150.63,149.91,150.06,33014.0,150.37,150.63,149.91,150.06,33014.0
2023-10-20 11:15:00,150.21,150.76,149.7,149.74,15912.0,150.21,150.76,149.7,149.74,15912.0
2023-10-20 11:20:00,149.89,150.25,149.86,150.03,10348.0,149.89,150.25,149.86,150.03,10348.0
2023-10-20 11:25:00,150.06,150.85,150.06,150.43,15902.0,150.06,150.85,150.06,150.43,15902.0
2023-10-20 11:30:00,150.36,150.88,150.14,150.22,14247.0,150.36,150.88,150.14,150.22,14247.0
2023-10-20 11:35:00,150.22,150.74,149.87,150.54,17613.0,150.22,150.74,149.87,150.54,17613.0
2023-10-20 11:40:00,150.45,150.63,150.15,150.31,9375.0,150.45,150.63,150.15,150.31,9375.0
2023-10-20 11:45:00,150.24,151.15,149.7,150.8,16353.0,150.24,151.15,149.7,150.8,16353.0
2023-10-20 11:50:00,150.96,151.23,150.61,150.77,24465.0,150.96,151.23,150.61,150.77,24465.0
2023-10-20 11:55:00,150.95,151.3,150.78,150.81,31829.0,150.95,151.3,150.78,150.81,31829.0
2023-10-20 12:00:00,150.81,151.25,150.8,151.19,15381.0,150.81,151.25,150.8,151.19,15381.0
2023-10-20 12:05:00,151.22,151.54,151.0,151.41,3668.0,151.22,151.54,151.0,151.41,3668.0
2023-10-20 12:10:00,151.23,151.28,150.58,151.0,41930.0,151.23,151.28,150.58,151.0,41930.0
2023-10-20 12:15:00,150.99,152.0,150.97,151.99,6911.0,150.99,152.0,150.97,151.99,6911.0
2023-10-20 12:20:00,152.0,152.24,151.65,151.81,6437.0,152.0,152.24,151.65,151.81,6437.0
2023-10-20 12:25:00,151.77,152.06,151.37,152.0,5290.0,151.77,152.06,151.37,152.0,5290.0
2023-10-20 12:30:00,151.59,151.77,151.49,151.64,3752.0,151.59,151.77,151.49,151.64,3752.0
2023-10-20 12:35:00,151.81,152.24,151.55,152.24,12087.0,151.81,152.24,151.55,152.24,12087.0
2023-10-20 12:40:00,152.07,152.11,151.88,152.0,3229.0,152.07,152.11,151.88,152.0,3229.0
2023-10-20 12:45:00,151.97,152.5,151.97,152.48,5453.0,151.97,152.5,151.97,152.48,5453.0
2023-10-20 12:50:00,152.51,153.09,152.48,153.09,5852.0,152.51,153.09,152.48,153.09,5852.0
2023-10-20 12:55:00,152.93,153.12,152.55,152.92,12008.0,152.93,153.12,152.55,152.92,12008.0
2023-10-20 13:00:00,152.94,153.1,152.25,152.35,14198.0,152.94,153.1,152.25,152.35,14198.0
2023-10-20 13:05:00,152.29,152.5,152.06,152.08,14760.0,152.29,152.5,152.06,152.08,14760.0
2023-10-20 13:10:00,152.02,152.46,152.02,152.17,26227.0,152.02,152.46,152.02,152.17,26227.0
2023-10-20 13:15:00,152.19,153.39,152.07,153.39,13433.0,152.19,153.39,152.07,153.39,13433.0
2023-10-20 13:20:00,153.28,153.45,152.84,152.85,9618.0,153.28,153.45,152.84,152.85,9618.0
2023-10-20 13:25:00,152.98,153.1,152.58,152.96,4597.0,152.98,153.1,152.58,152.96,4597.0
2023-10-20 13:30:00,152.82,152.92,152.77,152.85,1376.0,152.82,152.92,152.77,152.85,1376.0
2023-10-20 13:35:00,152.95,153.05,152.1,152.1,6569.0,152.95,153.05,152.1,152.1,6569.0
2023-10-20 13:40:00,152.11,152.38,152.06,152.06,5644.0,152.11,152.38,152.06,152.06,5644.0
2023-10-20 13:45:00,152.03,152.03,151.54,151.64,3500.0,152.03,152.03,151.54,151.64,3500.0
2023-10-20 13:50:00,151.54,151.7,151.23,151.43,2821.0,151.54,151.7,151.23,151.43,2821.0
2023-10-20 13:55:00,151.47,151.47,151.17,151.3,5107.0,151.47,151.47,151.17,151.3,5107.0
2023-10-20 14:00:00,151.29,151.48,150.8,150.91,4786.0,151.29,151.48,150.8,150.91,4786.0
2023-10-20 14:05:00,150.84,151.05,150.82,150.89,6663.0,150.84,151.05,150.82,150.89,6663.0
2023-10-20 14:10:00,150.95,150.95,150.51,150.74,6847.0,150.95,150.95,150.51,150.74,6847.0
2023-10-20 14:15:00,150.61,150.63,150.29,150.58,4910.0,150.61,150.63,150.29,150.58,4910.0
2023-10-20 14:20:00,150.67,150.67,150.22,150.53,6002.0,150.67,150.67,150.22,150.53,6002.0
2023-10-20 14:25:00,150.41,150.6,150.16,150.49,7641.0,150.41,150.6,150.16,150.49,7641.0
2023-10-20 14:30:00,150.56,151.05,150.47,150.92,11016.0,150.56,151.05,150.47,150.92,11016.0
2023-10-20 14:35:00,150.82,151.1,150.45,150.69,10861.0,150.82,151.1,150.45,150.69,10861.0
2023-10-20 14:40:00,150.54,150.54,150.28,150.33,5643.0,150.54,150.54,150.28,150.33,5643.0
2023-10-20 14:45:00,150.33,150.63,150.3,150.46,9077.0,150.33,150.63,150.3,150.46,9077.0
2023-10-20 14:50:00,150.38,150.93,150.36,150.88,9588.0,150.38,150.93,150.36,150.88,9588.0
2023-10-20 14:55:00,150.9,151.0,150.73,150.8,5937.0,150.9,151.0,150.73,150.8,5937.0
2023-10-20 15:00:00,150.81,151.04,150.77,150.96,7115.0,150.81,151.04,150.77,150.96,7115.0
2023-10-20 15:05:00,150.93,151.05,150.61,150.72,8359.0,150.93,151.05,150.61,150.72,8359.0
2023-10-20 15:10:00,150.63,150.74,150.45,150.53,11952.0,150.63,150.74,150.45,150.53,11952.0
2023-10-20 15:15:00,150.51,150.61,150.41,150.5,5850.0,150.51,150.61,150.41,150.5,5850.0
2023-10-20 15:20:00,150.5,150.54,150.21,150.34,9467.0,150.5,150.54,150.21,150.34,9467.0
2023-10-20 15:25:00,150.38,150.54,150.17,150.5,11419.0,150.38,150.54,150.17,150.5,11419.0
2023-10-20 15:30:00,150.52,150.73,150.43,150.46,9375.0,150.52,150.73,150.43,150.46,9375.0
2023-10-20 15:35:00,150.41,150.67,150.4,150.51,7649.0,150.41,150.67,150.4,150.51,7649.0
2023-10-20 15:40:00,150.39,150.59,150.18,150.19,17782.0,150.39,150.59,150.18,150.19,17782.0
2023-10-20 15:45:00,150.18,150.52,150.14,150.44,19777.0,150.18,150.52,150.14,150.44,19777.0
2023-10-20 15:50:00,150.46,150.63,150.25,150.5,26132.0,150.46,150.63,150.25,150.5,26132.0
2023-10-20 15:55:00,150.54,150.83,150.47,150.77,98781.0,150.54,150.83,150.47,150.77,98781.0
2023-10-23 09:30:00,149.18,149.99,148.64,149.63,25443.0,149.18,149.99,148.64,149.63,25443.0
2023-10-23 09:35:00,149.43,149.51,148.25,148.55,9791.0,149.43,149.51,148.25,148.55,9791.0
2023-10-23 09:40:00,148.55,148.55,146.75,146.79,15460.0,148.55,148.55,146.75,146.79,15460.0
2023-10-23 09:45:00,146.86,150.25,146.77,150.25,20595.0,146.86,150.25,146.77,150.25,20595.0
2023-10-23 09:50:00,150.1,150.41,149.34,150.25,20638.0,150.1,150.41,149.34,150.25,20638.0
2023-10-23 09:55:00,150.12,151.57,150.11,151.07,26631.0,150.12,151.57,150.11,151.07,26631.0
2023-10-23 10:00:00,151.12,152.0,150.57,150.98,30400.0,151.12,152.0,150.57,150.98,30400.0
2023-10-23 10:05:00,150.98,151.39,150.69,151.11,15651.0,150.98,151.39,150.69,151.11,15651.0
2023-10-23 10:10:00,151.09,151.71,151.02,151.35,12237.0,151.09,151.71,151.02,151.35,12237.0
2023-10-23 10:15:00,151.11,152.04,151.04,152.01,7793.0,151.11,152.04,151.04,152.01,7793.0
2023-10-23 10:20:00,151.75,151.96,151.25,151.47,4548.0,151.75,151.96,151.25,151.47,4548.0
2023-10-23 10:25:00,151.31,151.61,150.89,151.2,9687.0,151.31,151.61,150.89,151.2,9687.0
2023-10-23 10:30:00,151.0,151.17,150.64,150.8,6736.0,151.0,151.17,150.64,150.8,6736.0
2023-10-23 10:35:00,150.83,151.84,150.73,151.62,15538.0,150.83,151.84,150.73,151.62,15538.0
2023-10-23 10:40:00,151.44,151.76,150.91,151.17,3545.0,151.44,151.76,150.91,151.17,3545.0
2023-10-23 10:45:00,151.13,151.16,150.32,150.9,9512.0,151.13,151.16,150.32,150.9,9512.0
2023-10-23 10:50:00,150.96,151.23,150.83,151.08,3277.0,150.96,151.23,150.83,151.08,3277.0
2023-10-23 10:55:00,151.08,151.87,151.07,151.41,13936.0,151.08,151.87,151.07,151.41,13936.0
2023-10-23 11:00:00,151.32,151.85,151.29,151.85,5210.0,151.32,151.85,151.29,151.85,5210.0
2023-10-23 11:05:00,151.93,152.13,151.75,151.99,4645.0,151.93,152.13,151.75,151.99,4645.0
2023-10-23 11:10:00,152.0,152.37,151.75,152.32,11075.0,152.0,152.37,151.75,152.32,11075.0
2023-10-23 11:15:00,152.48,153.57,152.46,153.0,30175.0,152.48,153.57,152.46,153.0,30175.0
2023-10-23 11:20:00,152.99,153.43,152.94,153.08,8712.0,152.99,153.43,152.94,153.08,8712.0
2023-10-23 11:25:00,153.0,153.21,152.81,153.0,13092.0,153.0,153.21,152.81,153.0,13092.0
2023-10-23 11:30:00,152.9,153.01,152.32,152.72,15120.0,152.9,153.01,152.32,152.72,15120.0
2023-10-23 11:35:00,152.81,152.93,152.4,152.4,5058.0,152.81,152.93,152.4,152.4,5058.0
2023-10-23 11:40:00,152.39,152.45,152.03,152.16,7486.0,152.39,152.45,152.03,152.16,7486.0
2023-10-23 11:45:00,152.1,152.36,151.93,152.14,4379.0,152.1,152.36,151.93,152.14,4379.0
2023-10-23 11:50:00,152.05,152.12,151.83,152.03,3500.0,152.05,152.12,151.83,152.03,3500.0
2023-10-23 11:55:00,152.28,152.44,151.93,152.26,4818.0,152.28,152.44,151.93,152.26,4818.0
2023-10-23 12:00:00,152.33,152.57,152.21,152.51,5997.0,152.33,152.57,152.21,152.51,5997.0
2023-10-23 12:05:00,152.79,152.94,152.59,152.63,3702.0,152.79,152.94,152.59,152.63,3702.0
2023-10-23 12:10:00,152.72,152.8,152.37,152.44,2670.0,152.72,152.8,152.37,152.44,2670.0
2023-10-23 12:15:00,152.37,152.61,152.36,152.41,3905.0,152.37,152.61,152.36,152.41,3905.0
2023-10-23 12:20:00,152.4,152.67,152.2,152.53,7514.0,152.4,152.67,152.2,152.53,7514.0
2023-10-23 12:25:00,152.67,152.74,152.49,152.74,700.0,152.67,152.74,152.49,152.74,700.0
2023-10-23 12:30:00,152.54,152.87,152.35,152.69,6413.0,152.54,152.87,152.35,152.69,6413.0
2023-10-23 12:35:00,152.65,153.13,152.65,152.98,5597.0,152.65,153.13,152.65,152.98,5597.0
2023-10-23 12:40:00,152.95,153.21,152.84,153.21,5545.0,152.95,153.21,152.84,153.21,5545.0
2023-10-23 12:45:00,152.96,153.12,152.79,153.03,4313.0,152.96,153.12,152.79,153.03,4313.0
2023-10-23 12:50:00,153.08,153.19,152.82,153.19,2864.0,153.08,153.19,152.82,153.19,2864.0
2023-10-23 12:55:00,153.18,153.49,153.18,153.45,4402.0,153.18,153.49,153.18,153.45,4402.0
2023-10-23 13:00:00,153.57,153.95,153.32,153.95,18079.0,153.57,153.95,153.32,153.95,18079.0
2023-10-23 13:05:00,154.0,154.19,153.94,154.04,8478.0,154.0,154.19,153.94,154.04,8478.0
2023-10-23 13:10:00,154.0,154.18,153.66,154.06,17285.0,154.0,154.18,153.66,154.06,17285.0
2023-10-23 13:15:00,154.12,154.12,153.2,153.36,18240.0,154.12,154.12,153.2,153.36,18240.0
2023-10-23 13:20:00,153.29,153.37,153.03,153.07,3809.0,153.29,153.37,153.03,153.07,3809.0
2023-10-23 13:25:00,153.01,153.12,152.85,153.04,5412.0,153.01,153.12,152.85,153.04,5412.0
2023-10-23 13:30:00,153.04,153.04,152.7,152.86,1856.0,153.04,153.04,152.7,152.86,1856.0
2023-10-23 13:35:00,152.88,153.24,152.88,153.05,4687.0,152.88,153.24,152.88,153.05,4687.0
2023-10-23 13:40:00,153.08,153.37,152.97,153.28,7150.0,153.08,153.37,152.97,153.28,7150.0
2023-10-23 13:45:00,153.45,153.82,153.19,153.71,9242.0,153.45,153.82,153.19,153.71,9242.0
2023-10-23 13:50:00,153.71,153.75,153.47,153.47,7128.0,153.71,153.75,153.47,153.47,7128.0
2023-10-23 13:55:00,153.44,153.53,153.15,153.33,8159.0,153.44,153.53,153.15,153.33,8159.0
2023-10-23 14:00:00,153.31,153.75,153.2,153.67,8029.0,153.31,153.75,153.2,153.67,8029.0
2023-10-23 14:05:00,153.7,153.73,153.53,153.61,4194.0,153.7,153.73,153.53,153.61,4194.0
2023-10-23 14:10:00,153.59,153.59,153.04,153.24,7100.0,153.59,153.59,153.04,153.24,7100.0
2023-10-23 14:15:00,153.32,153.59,153.22,153.4,5659.0,153.32,153.59,153.22,153.4,5659.0
2023-10-23 14:20:00,153.39,153.84,153.38,153.77,8677.0,153.39,153.84,153.38,153.77,8677.0
2023-10-23 14:25:00,153.8,153.9,153.6,153.71,4747.0,153.8,153.9,153.6,153.71,4747.0
2023-10-23 14:30:00,153.71,153.91,153.71,153.71,5959.0,153.71,153.91,153.71,153.71,5959.0
2023-10-23 14:35:00,153.7,153.86,153.65,153.71,3379.0,153.7,153.86,153.65,153.71,3379.0
2023-10-23 14:40:00,153.75,153.98,153.62,153.63,9980.0,153.75,153.98,153.62,153.63,9980.0
2023-10-23 14:45:00,153.59,154.01,153.58,153.86,9244.0,153.59,154.01,153.58,153.86,9244.0
2023-10-23 14:50:00,153.91,153.98,153.8,153.87,5370.0,153.91,153.98,153.8,153.87,5370.0
2023-10-23 14:55:00,153.97,154.01,153.52,153.8,15733.0,153.97,154.01,153.52,153.8,15733.0
2023-10-23 15:00:00,153.8,153.96,153.69,153.88,10696.0,153.8,153.96,153.69,153.88,10696.0
2023-10-23 15:05:00,153.85,153.85,153.57,153.75,12816.0,153.85,153.85,153.57,153.75,12816.0
2023-10-23 15:10:00,153.72,153.89,153.63,153.81,16656.0,153.72,153.89,153.63,153.81,16656.0
2023-10-23 15:15:00,153.81,154.0,153.8,153.95,11062.0,153.81,154.0,153.8,153.95,11062.0
2023-10-23 15:20:00,153.94,153.96,153.16,153.17,10600.0,153.94,153.96,153.16,153.17,10600.0
2023-10-23 15:25:00,153.15,153.32,152.98,153.09,9706.0,153.15,153.32,152.98,153.09,9706.0
2023-10-23 15:30:00,153.04,153.09,152.66,152.97,16390.0,153.04,153.09,152.66,152.97,16390.0
2023-10-23 15:35:00,152.93,152.96,152.52,152.58,13297.0,152.93,152.96,152.52,152.58,13297.0
2023-10-23 15:40:00,152.55,152.72,152.17,152.26,10973.0,152.55,152.72,152.17,152.26,10973.0
2023-10-23 15:45:00,152.19,152.44,151.85,151.85,14165.0,152.19,152.44,151.85,151.85,14165.0
2023-10-23 15:50:00,151.87,152.08,151.62,151.83,28262.0,151.87,152.08,151.62,151.83,28262.0
2023-10-23 15:55:00,151.76,151.85,151.23,151.32,85721.0,151.76,151.85,151.23,151.32,85721.0
2023-10-24 09:30:00,153.76,153.76,152.16,152.52,31912.0,153.76,153.76,152.16,152.52,31912.0
2023-10-24 09:35:00,152.33,153.62,152.16,153.32,7678.0,152.33,153.62,152.16,153.32,7678.0
2023-10-24 09:40:00,153.51,154.43,152.81,154.28,15545.0,153.51,154.43,152.81,154.28,15545.0
2023-10-24 09:45:00,154.28,155.35,153.48,155.35,29386.0,154.28,155.35,153.48,155.35,29386.0
2023-10-24 09:50:00,155.34,155.49,154.33,154.82,20412.0,155.34,155.49,154.33,154.82,20412.0
2023-10-24 09:55:00,154.5,155.2,154.34,155.14,6830.0,154.5,155.2,154.34,155.14,6830.0
2023-10-24 10:00:00,155.1,155.31,154.65,154.98,34218.0,155.1,155.31,154.65,154.98,34218.0
2023-10-24 10:05:00,154.97,155.52,154.89,155.48,14571.0,154.97,155.52,154.89,155.48,14571.0
2023-10-24 10:10:00,155.56,155.69,154.79,155.69,13540.0,155.56,155.69,154.79,155.69,13540.0
2023-10-24 10:15:00,155.63,155.73,155.23,155.4,12959.0,155.63,155.73,155.23,155.4,12959.0
2023-10-24 10:20:00,155.54,156.15,155.22,156.15,11511.0,155.54,156.15,155.22,156.15,11511.0
2023-10-24 10:25:00,156.17,156.84,155.98,156.84,34241.0,156.17,156.84,155.98,156.84,34241.0
2023-10-24 10:30:00,156.88,157.2,156.49,157.13,73851.0,156.88,157.2,156.49,157.13,73851.0
2023-10-24 10:35:00,157.09,157.7,156.72,157.6,45308.0,157.09,157.7,156.72,157.6,45308.0
2023-10-24 10:40:00,157.58,158.55,157.15,158.46,78922.0,157.58,158.55,157.15,158.46,78922.0
2023-10-24 10:45:00,158.46,158.61,157.35,157.95,36055.0,158.46,158.61,157.35,157.95,36055.0
2023-10-24 10:50:00,158.0,158.08,157.15,157.62,33422.0,158.0,158.08,157.15,157.62,33422.0
2023-10-24 10:55:00,157.57,157.82,157.05,157.09,33308.0,157.57,157.82,157.05,157.09,33308.0
2023-10-24 11:00:00,157.1,157.49,156.8,157.41,46945.0,157.1,157.49,156.8,157.41,46945.0
2023-10-24 11:05:00,157.4,157.57,156.95,157.31,16639.0,157.4,157.57,156.95,157.31,16639.0
2023-10-24 11:10:00,157.22,157.36,156.67,156.79,25507.0,157.22,157.36,156.67,156.79,25507.0
2023-10-24 11:15:00,156.75,157.16,156.75,156.96,12597.0,156.75,157.16,156.75,156.96,12597.0
2023-10-24 11:20:00,156.99,157.12,156.35,157.01,11162.0,156.99,157.12,156.35,157.01,11162.0
2023-10-24 11:25:00,157.1,157.45,156.75,157.38,18594.0,157.1,157.45,156.75,157.38,18594.0
2023-10-24 11:30:00,157.41,157.66,156.89,157.0,12363.0,157.41,157.66,156.89,157.0,12363.0
2023-10-24 11:35:00,157.01,157.04,156.2,156.38,6750.0,157.01,157.04,156.2,156.38,6750.0
2023-10-24 11:40:00,156.37,157.47,156.3,157.38,13768.0,156.37,157.47,156.3,157.38,13768.0
2023-10-24 11:45:00,157.44,157.8,157.19,157.63,18224.0,157.44,157.8,157.19,157.63,18224.0
2023-10-24 11:50:00,157.59,158.12,157.41,157.84,14238.0,157.59,158.12,157.41,157.84,14238.0
2023-10-24 11:55:00,157.72,158.05,157.57,158.02,17554.0,157.72,158.05,157.57,158.02,17554.0
2023-10-24 12:00:00,157.94,158.06,157.28,157.81,20691.0,157.94,158.06,157.28,157.81,20691.0
2023-10-24 12:05:00,157.77,157.95,157.53,157.64,9224.0,157.77,157.95,157.53,157.64,9224.0
2023-10-24 12:10:00,157.65,158.26,157.59,157.96,16565.0,157.65,158.26,157.59,157.96,16565.0
2023-10-24 12:15:00,158.03,158.18,156.72,156.72,18688.0,158.03,158.18,156.72,156.72,18688.0
2023-10-24 12:20:00,156.75,156.99,156.21,156.73,13631.0,156.75,156.99,156.21,156.73,13631.0
2023-10-24 12:25:00,156.66,156.99,156.34,156.54,18257.0,156.66,156.99,156.34,156.54,18257.0
2023-10-24 12:30:00,156.6,157.0,156.42,156.94,10775.0,156.6,157.0,156.42,156.94,10775.0
2023-10-24 12:35:00,156.91,156.91,155.59,155.59,11907.0,156.91,156.91,155.59,155.59,11907.0
2023-10-24 12:40:00,155.52,155.6,154.94,155.38,21109.0,155.52,155.6,154.94,155.38,21109.0
2023-10-24 12:45:00,155.49,155.54,155.12,155.4,7809.0,155.49,155.54,155.12,155.4,7809.0
2023-10-24 12:50:00,155.28,155.74,155.09,155.52,17492.0,155.28,155.74,155.09,155.52,17492.0
2023-10-24 12:55:00,155.48,155.64,155.33,155.47,7005.0,155.48,155.64,155.33,155.47,7005.0
2023-10-24 13:00:00,155.39,155.78,155.39,155.69,4110.0,155.39,155.78,155.39,155.69,4110.0
2023-10-24 13:05:00,155.72,156.18,155.71,155.99,10165.0,155.72,156.18,155.71,155.99,10165.0
2023-10-24 13:10:00,155.9,156.13,155.39,155.81,11372.0,155.9,156.13,155.39,155.81,11372.0
2023-10-24 13:15:00,155.91,155.96,155.54,155.78,8368.0,155.91,155.96,155.54,155.78,8368.0
2023-10-24 13:20:00,155.69,156.32,155.69,156.19,8036.0,155.69,156.32,155.69,156.19,8036.0
2023-10-24 13:25:00,156.19,156.48,156.01,156.11,7792.0,156.19,156.48,156.01,156.11,7792.0
2023-10-24 13:30:00,156.18,156.47,155.6,155.6,6038.0,156.18,156.47,155.6,155.6,6038.0
2023-10-24 13:35:00,155.68,155.68,155.38,155.53,7936.0,155.68,155.68,155.38,155.53,7936.0
2023-10-24 13:40:00,155.5,155.99,155.34,155.98,10007.0,155.5,155.99,155.34,155.98,10007.0
2023-10-24 13:45:00,155.87,155.88,155.28,155.28,7150.0,155.87,155.88,155.28,155.28,7150.0
2023-10-24 13:50:00,155.38,155.51,155.23,155.29,6774.0,155.38,155.51,155.23,155.29,6774.0
2023-10-24 13:55:00,155.23,155.32,155.06,155.31,5674.0,155.23,155.32,155.06,155.31,5674.0
2023-10-24 14:00:00,155.32,155.58,155.19,155.22,6128.0,155.32,155.58,155.19,155.22,6128.0
2023-10-24 14:05:00,155.22,155.79,155.08,155.56,11578.0,155.22,155.79,155.08,155.56,11578.0
2023-10-24 14:10:00,155.53,155.73,155.46,155.65,7989.0,155.53,155.73,155.46,155.65,7989.0
2023-10-24 14:15:00,155.65,155.76,155.37,155.57,7009.0,155.65,155.76,155.37,155.57,7009.0
2023-10-24 14:20:00,155.65,155.83,155.42,155.74,5803.0,155.65,155.83,155.42,155.74,5803.0
2023-10-24 14:25:00,155.81,155.98,155.68,155.97,4129.0,155.81,155.98,155.68,155.97,4129.0
2023-10-24 14:30:00,155.98,156.63,155.87,156.23,19398.0,155.98,156.63,155.87,156.23,19398.0
2023-10-24 14:35:00,156.31,156.39,155.94,155.94,7768.0,156.31,156.39,155.94,155.94,7768.0
2023-10-24 14:40:00,155.94,155.94,155.71,155.72,4753.0,155.94,155.94,155.71,155.72,4753.0
2023-10-24 14:45:00,155.75,156.17,155.66,156.06,5711.0,155.75,156.17,155.66,156.06,5711.0
2023-10-24 14:50:00,156.04,156.38,155.91,156.28,5981.0,156.04,156.38,155.91,156.28,5981.0
2023-10-24 14:55:00,156.24,156.36,155.86,155.93,7696.0,156.24,156.36,155.86,155.93,7696.0
2023-10-24 15:00:00,155.9,156.22,155.79,155.83,9538.0,155.9,156.22,155.79,155.83,9538.0
2023-10-24 15:05:00,155.72,155.83,155.55,155.64,7239.0,155.72,155.83,155.55,155.64,7239.0
2023-10-24 15:10:00,155.55,156.23,155.5,156.13,10145.0,155.55,156.23,155.5,156.13,10145.0
2023-10-24 15:15:00,156.09,156.37,156.04,156.14,10583.0,156.09,156.37,156.04,156.14,10583.0
2023-10-24 15:20:00,156.01,156.78,155.92,156.45,34647.0,156.01,156.78,155.92,156.45,34647.0
2023-10-24 15:25:00,156.29,156.33,156.12,156.17,9524.0,156.29,156.33,156.12,156.17,9524.0
2023-10-24 15:30:00,156.23,156.38,155.85,155.97,9056.0,156.23,156.38,155.85,155.97,9056.0
2023-10-24 15:35:00,155.98,155.98,155.53,155.85,10763.0,155.98,155.98,155.53,155.85,10763.0
2023-10-24 15:40:00,155.85,156.06,155.73,155.95,15201.0,155.85,156.06,155.73,155.95,15201.0
2023-10-24 15:45:00,155.89,156.1,155.78,156.05,17330.0,155.89,156.1,155.78,156.05,17330.0
2023-10-24 15:50:00,156.09,156.45,155.78,155.92,47422.0,156.09,156.45,155.78,155.92,47422.0
2023-10-24 15:55:00,155.99,156.19,155.82,155.89,75221.0,155.99,156.19,155.82,155.89,75221.0
2023-10-25 09:30:00,154.08,154.25,153.0,153.62,15106.0,154.08,154.25,153.0,153.62,15106.0
2023-10-25 09:35:00,152.99,153.35,151.85,152.12,12299.0,152.99,153.35,151.85,152.12,12299.0
2023-10-25 09:40:00,152.38,152.89,151.97,152.19,10052.0,152.38,152.89,151.97,152.19,10052.0
2023-10-25 09:45:00,152.21,152.92,151.61,152.7,9839.0,152.21,152.92,151.61,152.7,9839.0
2023-10-25 09:50:00,152.76,153.13,152.58,152.89,7048.0,152.76,153.13,152.58,152.89,7048.0
2023-10-25 09:55:00,152.76,153.24,152.29,153.07,10990.0,152.76,153.24,152.29,153.07,10990.0
2023-10-25 10:00:00,153.02,153.02,151.2,151.39,12884.0,153.02,153.02,151.2,151.39,12884.0
2023-10-25 10:05:00,151.52,151.6,150.16,150.65,25031.0,151.52,151.6,150.16,150.65,25031.0
2023-10-25 10:10:00,150.63,150.9,149.85,150.4,15941.0,150.63,150.9,149.85,150.4,15941.0
2023-10-25 10:15:00,150.38,150.64,150.11,150.13,14457.0,150.38,150.64,150.11,150.13,14457.0
2023-10-25 10:20:00,150.07,150.84,149.59,150.2,28492.0,150.07,150.84,149.59,150.2,28492.0
2023-10-25 10:25:00,150.25,150.48,149.65,150.2,17289.0,150.25,150.48,149.65,150.2,17289.0
2023-10-25 10:30:00,150.19,151.46,150.09,151.36,21951.0,150.19,151.46,150.09,151.36,21951.0
2023-10-25 10:35:00,151.14,152.31,151.09,152.09,13157.0,151.14,152.31,151.09,152.09,13157.0
2023-10-25 10:40:00,152.2,152.28,151.52,151.87,17050.0,152.2,152.28,151.52,151.87,17050.0
2023-10-25 10:45:00,151.91,152.3,151.65,152.0,10430.0,151.91,152.3,151.65,152.0,10430.0
2023-10-25 10:50:00,151.98,152.32,151.81,152.02,12705.0,151.98,152.32,151.81,152.02,12705.0
2023-10-25 10:55:00,151.89,152.25,151.76,151.97,12292.0,151.89,152.25,151.76,151.97,12292.0
2023-10-25 11:00:00,152.13,153.23,152.08,152.9,7990.0,152.13,153.23,152.08,152.9,7990.0
2023-10-25 11:05:00,153.19,153.59,153.01,153.33,6848.0,153.19,153.59,153.01,153.33,6848.0
2023-10-25 11:10:00,153.45,153.62,152.74,152.81,24589.0,153.45,153.62,152.74,152.81,24589.0
2023-10-25 11:15:00,152.92,153.08,152.15,152.37,22172.0,152.92,153.08,152.15,152.37,22172.0
2023-10-25 11:20:00,152.29,152.64,151.98,151.99,8836.0,152.29,152.64,151.98,151.99,8836.0
2023-10-25 11:25:00,152.1,152.3,151.96,152.27,2771.0,152.1,152.3,151.96,152.27,2771.0
2023-10-25 11:30:00,152.28,152.29,151.89,152.07,6104.0,152.28,152.29,151.89,152.07,6104.0
2023-10-25 11:35:00,151.98,152.24,151.77,152.2,9903.0,151.98,152.24,151.77,152.2,9903.0
2023-10-25 11:40:00,152.1,152.38,151.73,152.03,9577.0,152.1,152.38,151.73,152.03,9577.0
2023-10-25 11:45:00,152.02,152.2,151.5,151.71,7619.0,152.02,152.2,151.5,151.71,7619.0
2023-10-25 11:50:00,151.72,151.98,151.55,151.88,7946.0,151.72,151.98,151.55,151.88,7946.0
2023-10-25 11:55:00,151.78,152.02,151.56,151.81,4949.0,151.78,152.02,151.56,151.81,4949.0
2023-10-25 12:00:00,151.79,151.95,151.75,151.86,4166.0,151.79,151.95,151.75,151.86,4166.0
2023-10-25 12:05:00,151.83,152.02,151.5,151.58,7777.0,151.83,152.02,151.5,151.58,7777.0
2023-10-25 12:10:00,151.46,151.79,151.41,151.48,6928.0,151.46,151.79,151.41,151.48,6928.0
2023-10-25 12:15:00,151.43,151.74,151.42,151.59,4976.0,151.43,151.74,151.42,151.59,4976.0
2023-10-25 12:20:00,151.5,151.65,151.26,151.49,10269.0,151.5,151.65,151.26,151.49,10269.0
2023-10-25 12:25:00,151.43,151.7,151.42,151.44,4182.0,151.43,151.7,151.42,151.44,4182.0
2023-10-25 12:30:00,151.54,152.39,151.52,152.15,9617.0,151.54,152.39,151.52,152.15,9617.0
2023-10-25 12:35:00,152.06,152.63,152.06,152.32,14732.0,152.06,152.63,152.06,152.32,14732.0
2023-10-25 12:40:00,152.39,152.57,151.84,152.57,4809.0,152.39,152.57,151.84,152.57,4809.0
2023-10-25 12:45:00,152.62,152.62,152.16,152.17,4427.0,152.62,152.62,152.16,152.17,4427.0
2023-10-25 12:50:00,152.21,152.54,152.06,152.44,6318.0,152.21,152.54,152.06,152.44,6318.0
2023-10-25 12:55:00,152.36,152.44,152.21,152.25,2818.0,152.36,152.44,152.21,152.25,2818.0
2023-10-25 13:00:00,152.23,152.48,151.9,151.9,5193.0,152.23,152.48,151.9,151.9,5193.0
2023-10-25 13:05:00,151.98,152.47,151.98,152.46,4438.0,151.98,152.47,151.98,152.46,4438.0
2023-10-25 13:10:00,152.32,152.64,152.16,152.59,5410.0,152.32,152.64,152.16,152.59,5410.0
2023-10-25 13:15:00,152.59,152.78,152.34,152.75,6096.0,152.59,152.78,152.34,152.75,6096.0
2023-10-25 13:20:00,152.61,153.07,152.6,153.07,9167.0,152.61,153.07,152.6,153.07,9167.0
2023-10-25 13:25:00,153.1,153.11,152.81,153.05,3711.0,153.1,153.11,152.81,153.05,3711.0
2023-10-25 13:30:00,152.96,153.11,152.74,153.0,6152.0,152.96,153.11,152.74,153.0,6152.0
2023-10-25 13:35:00,152.91,152.94,152.56,152.72,5538.0,152.91,152.94,152.56,152.72,5538.0
2023-10-25 13:40:00,152.64,152.64,152.33,152.33,4072.0,152.64,152.64,152.33,152.33,4072.0
2023-10-25 13:45:00,152.16,152.48,152.16,152.38,2977.0,152.16,152.48,152.16,152.38,2977.0
2023-10-25 13:50:00,152.43,152.54,152.28,152.42,4590.0,152.43,152.54,152.28,152.42,4590.0
2023-10-25 13:55:00,152.51,152.86,152.45,152.75,7121.0,152.51,152.86,152.45,152.75,7121.0
2023-10-25 14:00:00,152.85,153.18,152.73,152.93,5639.0,152.85,153.18,152.73,152.93,5639.0
2023-10-25 14:05:00,152.87,153.12,152.85,152.91,4145.0,152.87,153.12,152.85,152.91,4145.0
2023-10-25 14:10:00,152.8,153.32,152.8,153.29,3879.0,152.8,153.32,152.8,153.29,3879.0
2023-10-25 14:15:00,153.28,153.34,153.01,153.03,2500.0,153.28,153.34,153.01,153.03,2500.0
2023-10-25 14:20:00,153.1,153.15,152.91,152.93,2649.0,153.1,153.15,152.91,152.93,2649.0
2023-10-25 14:25:00,153.03,153.13,152.76,152.92,6992.0,153.03,153.13,152.76,152.92,6992.0
2023-10-25 14:30:00,152.97,153.1,152.7,152.95,6357.0,152.97,153.1,152.7,152.95,6357.0
2023-10-25 14:35:00,152.83,152.85,152.68,152.72,4064.0,152.83,152.85,152.68,152.72,4064.0
2023-10-25 14:40:00,152.71,152.71,152.42,152.44,9463.0,152.71,152.71,152.42,152.44,9463.0
2023-10-25 14:45:00,152.51,152.67,152.35,152.58,5763.0,152.51,152.67,152.35,152.58,5763.0
2023-10-25 14:50:00,152.5,152.61,152.45,152.53,4684.0,152.5,152.61,152.45,152.53,4684.0
2023-10-25 14:55:00,152.6,152.76,152.05,152.06,6779.0,152.6,152.76,152.05,152.06,6779.0
2023-10-25 15:00:00,152.25,152.32,151.89,151.89,5772.0,152.25,152.32,151.89,151.89,5772.0
2023-10-25 15:05:00,151.9,152.0,151.67,151.8,6545.0,151.9,152.0,151.67,151.8,6545.0
2023-10-25 15:10:00,151.77,151.98,151.69,151.81,6123.0,151.77,151.98,151.69,151.81,6123.0
2023-10-25 15:15:00,151.89,152.02,151.72,151.9,4741.0,151.89,152.02,151.72,151.9,4741.0
2023-10-25 15:20:00,151.96,152.12,151.89,151.98,6115.0,151.96,152.12,151.89,151.98,6115.0
2023-10-25 15:25:00,151.98,152.03,151.76,151.94,12051.0,151.98,152.03,151.76,151.94,12051.0
2023-10-25 15:30:00,151.97,152.26,151.96,152.06,11612.0,151.97,152.26,151.96,152.06,11612.0
2023-10-25 15:35:00,152.03,152.28,151.95,151.96,6018.0,152.03,152.28,151.95,151.96,6018.0
2023-10-25 15:40:00,151.91,151.97,151.62,151.68,9004.0,151.91,151.97,151.62,151.68,9004.0
2023-10-25 15:45:00,151.64,151.8,151.59,151.71,15259.0,151.64,151.8,151.59,151.71,15259.0
2023-10-25 15:50:00,151.74,151.78,151.28,151.33,32040.0,151.74,151.78,151.28,151.33,32040.0
2023-10-25 15:55:00,151.27,151.53,151.27,151.36,46355.0,151.27,151.53,151.27,151.36,46355.0
2023-10-26 09:30:00,153.59,154.43,152.0,153.1,32737.0,153.59,154.43,152.0,153.1,32737.0
2023-10-26 09:35:00,153.08,153.92,152.5,152.5,10335.0,153.08,153.92,152.5,152.5,10335.0
2023-10-26 09:40:00,152.63,153.44,152.21,152.21,11279.0,152.63,153.44,152.21,152.21,11279.0
2023-10-26 09:45:00,152.51,153.2,152.05,152.27,13268.0,152.51,153.2,152.05,152.27,13268.0
2023-10-26 09:50:00,152.41,152.55,151.97,152.54,4450.0,152.41,152.55,151.97,152.54,4450.0
2023-10-26 09:55:00,152.83,152.94,151.68,152.13,2817.0,152.83,152.94,151.68,152.13,2817.0
2023-10-26 10:00:00,151.72,152.51,151.36,151.36,4784.0,151.72,152.51,151.36,151.36,4784.0
2023-10-26 10:05:00,151.37,151.93,151.24,151.4,7120.0,151.37,151.93,151.24,151.4,7120.0
2023-10-26 10:10:00,151.5,152.63,151.49,152.44,8852.0,151.5,152.63,151.49,152.44,8852.0
2023-10-26 10:15:00,152.45,152.78,152.21,152.47,8857.0,152.45,152.78,152.21,152.47,8857.0
2023-10-26 10:20:00,152.26,152.8,151.66,151.66,9840.0,152.26,152.8,151.66,151.66,9840.0
2023-10-26 10:25:00,151.85,152.49,151.61,152.38,13988.0,151.85,152.49,151.61,152.38,13988.0
2023-10-26 10:30:00,152.37,152.69,152.06,152.28,10508.0,152.37,152.69,152.06,152.28,10508.0
2023-10-26 10:35:00,152.23,152.84,151.99,152.36,17800.0,152.23,152.84,151.99,152.36,17800.0
2023-10-26 10:40:00,152.5,152.95,152.35,152.93,6700.0,152.5,152.95,152.35,152.93,6700.0
2023-10-26 10:45:00,152.93,153.58,152.82,152.96,22746.0,152.93,153.58,152.82,152.96,22746.0
2023-10-26 10:50:00,152.87,153.26,152.84,153.24,9627.0,152.87,153.26,152.84,153.24,9627.0
2023-10-26 10:55:00,153.12,153.16,152.32,152.32,6424.0,153.12,153.16,152.32,152.32,6424.0
2023-10-26 11:00:00,152.53,152.77,151.9,151.9,10733.0,152.53,152.77,151.9,151.9,10733.0
2023-10-26 11:05:00,152.05,152.08,151.53,151.76,5807.0,152.05,152.08,151.53,151.76,5807.0
2023-10-26 11:10:00,151.96,152.05,151.05,151.05,9646.0,151.96,152.05,151.05,151.05,9646.0
2023-10-26 11:15:00,151.07,151.62,150.92,151.3,11065.0,151.07,151.62,150.92,151.3,11065.0
2023-10-26 11:20:00,151.28,151.37,150.34,150.39,25802.0,151.28,151.37,150.34,150.39,25802.0
2023-10-26 11:25:00,150.48,150.48,150.16,150.22,19378.0,150.48,150.48,150.16,150.22,19378.0
2023-10-26 11:30:00,150.15,150.69,150.12,150.53,16305.0,150.15,150.69,150.12,150.53,16305.0
2023-10-26 11:35:00,150.59,150.87,150.45,150.64,6217.0,150.59,150.87,150.45,150.64,6217.0
2023-10-26 11:40:00,150.7,150.98,150.51,150.51,1719.0,150.7,150.98,150.51,150.51,1719.0
2023-10-26 11:45:00,150.48,150.72,150.11,150.42,3819.0,150.48,150.72,150.11,150.42,3819.0
2023-10-26 11:50:00,150.35,150.5,150.17,150.41,3893.0,150.35,150.5,150.17,150.41,3893.0
2023-10-26 11:55:00,150.5,150.82,150.4,150.71,5649.0,150.5,150.82,150.4,150.71,5649.0
2023-10-26 12:00:00,150.69,150.96,150.46,150.75,4031.0,150.69,150.96,150.46,150.75,4031.0
2023-10-26 12:05:00,151.0,151.0,150.27,150.49,5970.0,151.0,151.0,150.27,150.49,5970.0
2023-10-26 12:10:00,150.53,150.76,150.53,150.73,2600.0,150.53,150.76,150.53,150.73,2600.0
2023-10-26 12:15:00,150.57,150.63,150.16,150.16,4667.0,150.57,150.63,150.16,150.16,4667.0
2023-10-26 12:20:00,150.36,150.62,150.27,150.27,2420.0,150.36,150.62,150.27,150.27,2420.0
2023-10-26 12:25:00,150.41,150.58,150.08,150.34,4209.0,150.41,150.58,150.08,150.34,4209.0
2023-10-26 12:30:00,150.34,150.63,150.25,150.44,2919.0,150.34,150.63,150.25,150.44,2919.0
2023-10-26 12:35:00,150.47,150.47,149.83,149.83,3426.0,150.47,150.47,149.83,149.83,3426.0
2023-10-26 12:40:00,149.7,150.34,149.54,150.17,6215.0,149.7,150.34,149.54,150.17,6215.0
2023-10-26 12:45:00,150.11,150.11,149.93,150.06,1400.0,150.11,150.11,149.93,150.06,1400.0
2023-10-26 12:50:00,149.94,150.23,149.93,150.1,2624.0,149.94,150.23,149.93,150.1,2624.0
2023-10-26 12:55:00,150.03,150.43,150.02,150.12,5009.0,150.03,150.43,150.02,150.12,5009.0
2023-10-26 13:00:00,149.91,150.61,149.88,150.37,2694.0,149.91,150.61,149.88,150.37,2694.0
2023-10-26 13:05:00,150.28,150.53,150.03,150.32,4156.0,150.28,150.53,150.03,150.32,4156.0
2023-10-26 13:10:00,150.26,150.4,150.14,150.3,3774.0,150.26,150.4,150.14,150.3,3774.0
2023-10-26 13:15:00,150.49,150.59,150.17,150.17,3814.0,150.49,150.59,150.17,150.17,3814.0
2023-10-26 13:20:00,150.17,150.17,149.58,149.95,10102.0,150.17,150.17,149.58,149.95,10102.0
2023-10-26 13:25:00,149.93,150.08,149.82,149.9,2765.0,149.93,150.08,149.82,149.9,2765.0
2023-10-26 13:30:00,149.75,149.83,149.25,149.51,5756.0,149.75,149.83,149.25,149.51,5756.0
2023-10-26 13:35:00,149.75,149.93,149.67,149.78,5238.0,149.75,149.93,149.67,149.78,5238.0
2023-10-26 13:40:00,149.89,150.42,149.89,150.25,3188.0,149.89,150.42,149.89,150.25,3188.0
2023-10-26 13:45:00,150.3,150.93,150.29,150.83,4175.0,150.3,150.93,150.29,150.83,4175.0
2023-10-26 13:50:00,150.77,150.87,150.27,150.42,3278.0,150.77,150.87,150.27,150.42,3278.0
2023-10-26 13:55:00,150.31,150.67,150.3,150.66,8096.0,150.31,150.67,150.3,150.66,8096.0
2023-10-26 14:00:00,150.72,151.2,150.72,151.18,9873.0,150.72,151.2,150.72,151.18,9873.0
2023-10-26 14:05:00,151.21,151.34,151.09,151.12,7045.0,151.21,151.34,151.09,151.12,7045.0
2023-10-26 14:10:00,151.17,151.57,151.16,151.52,5251.0,151.17,151.57,151.16,151.52,5251.0
2023-10-26 14:15:00,151.53,151.53,151.16,151.27,2531.0,151.53,151.53,151.16,151.27,2531.0
2023-10-26 14:20:00,151.24,151.45,151.2,151.38,2081.0,151.24,151.45,151.2,151.38,2081.0
2023-10-26 14:25:00,151.34,151.7,151.11,151.69,2469.0,151.34,151.7,151.11,151.69,2469.0
2023-10-26 14:30:00,151.57,152.06,151.42,151.86,4613.0,151.57,152.06,151.42,151.86,4613.0
2023-10-26 14:35:00,151.86,152.03,151.76,151.95,6171.0,151.86,152.03,151.76,151.95,6171.0
2023-10-26 14:40:00,151.97,152.25,151.78,151.94,3757.0,151.97,152.25,151.78,151.94,3757.0
2023-10-26 14:45:00,151.96,152.23,151.96,152.09,1900.0,151.96,152.23,151.96,152.09,1900.0
2023-10-26 14:50:00,152.09,152.54,152.09,152.38,3729.0,152.09,152.54,152.09,152.38,3729.0
2023-10-26 14:55:00,152.37,152.57,152.33,152.57,3538.0,152.37,152.57,152.33,152.57,3538.0
2023-10-26 15:00:00,152.66,152.87,152.56,152.63,7243.0,152.66,152.87,152.56,152.63,7243.0
2023-10-26 15:05:00,152.66,152.66,152.26,152.27,3644.0,152.66,152.66,152.26,152.27,3644.0
2023-10-26 15:10:00,152.25,152.42,151.85,151.86,6070.0,152.25,152.42,151.85,151.86,6070.0
2023-10-26 15:15:00,151.78,152.02,151.75,151.78,4151.0,151.78,152.02,151.75,151.78,4151.0
2023-10-26 15:20:00,151.86,151.91,151.62,151.82,5194.0,151.86,151.91,151.62,151.82,5194.0
2023-10-26 15:25:00,151.8,151.9,151.69,151.75,6699.0,151.8,151.9,151.69,151.75,6699.0
2023-10-26 15:30:00,151.74,151.74,151.25,151.45,6998.0,151.74,151.74,151.25,151.45,6998.0
2023-10-26 15:35:00,151.47,151.48,150.88,150.97,12945.0,151.47,151.48,150.88,150.97,12945.0
2023-10-26 15:40:00,150.9,151.05,150.69,150.87,9274.0,150.9,151.05,150.69,150.87,9274.0
2023-10-26 15:45:00,150.85,150.87,150.61,150.72,11236.0,150.85,150.87,150.61,150.72,11236.0
2023-10-26 15:50:00,150.77,151.31,150.77,150.96,24769.0,150.77,151.31,150.77,150.96,24769.0
2023-10-26 15:55:00,151.04,151.28,151.03,151.15,47514.0,151.04,151.28,151.03,151.15,47514.0
2023-10-27 09:30:00,149.06,149.7,145.37,147.75,84121.0,149.06,149.7,145.37,147.75,84121.0
2023-10-27 09:35:00,147.75,148.11,146.84,147.39,18429.0,147.75,148.11,146.84,147.39,18429.0
2023-10-27 09:40:00,147.53,147.7,144.43,144.51,92316.0,147.53,147.7,144.43,144.51,92316.0
2023-10-27 09:45:00,144.43,145.27,143.72,144.01,85395.0,144.43,145.27,143.72,144.01,85395.0
2023-10-27 09:50:00,143.92,144.96,143.74,144.37,39921.0,143.92,144.96,143.74,144.37,39921.0
2023-10-27 09:55:00,144.17,144.66,143.61,144.27,39072.0,144.17,144.66,143.61,144.27,39072.0
2023-10-27 10:00:00,144.18,144.35,143.01,143.67,36918.0,144.18,144.35,143.01,143.67,36918.0
2023-10-27 10:05:00,143.66,144.41,143.32,143.66,48396.0,143.66,144.41,143.32,143.66,48396.0
2023-10-27 10:10:00,143.49,143.76,143.31,143.57,15280.0,143.49,143.76,143.31,143.57,15280.0
2023-10-27 10:15:00,143.44,143.55,142.38,142.89,41510.0,143.44,143.55,142.38,142.89,41510.0
2023-10-27 10:20:00,142.88,143.65,142.75,143.45,17357.0,142.88,143.65,142.75,143.45,17357.0
2023-10-27 10:25:00,143.56,143.97,143.23,143.41,12318.0,143.56,143.97,143.23,143.41,12318.0
2023-10-27 10:30:00,143.42,143.94,143.1,143.84,21020.0,143.42,143.94,143.1,143.84,21020.0
2023-10-27 10:35:00,143.81,144.03,143.06,143.49,17997.0,143.81,144.03,143.06,143.49,17997.0
2023-10-27 10:40:00,143.32,143.43,142.53,143.06,29654.0,143.32,143.43,142.53,143.06,29654.0
2023-10-27 10:45:00,143.1,143.41,142.98,143.25,15204.0,143.1,143.41,142.98,143.25,15204.0
2023-10-27 10:50:00,143.22,143.63,142.81,142.97,24394.0,143.22,143.63,142.81,142.97,24394.0
2023-10-27 10:55:00,143.06,144.18,143.01,143.52,36001.0,143.06,144.18,143.01,143.52,36001.0
2023-10-27 11:00:00,143.64,145.3,143.48,144.96,25016.0,143.64,145.3,143.48,144.96,25016.0
2023-10-27 11:05:00,145.06,145.38,144.98,145.22,25331.0,145.06,145.38,144.98,145.22,25331.0
2023-10-27 11:10:00,145.03,145.69,144.75,145.69,19738.0,145.03,145.69,144.75,145.69,19738.0
2023-10-27 11:15:00,145.7,146.47,145.65,146.44,24134.0,145.7,146.47,145.65,146.44,24134.0
2023-10-27 11:20:00,146.49,147.41,146.1,147.4,38165.0,146.49,147.41,146.1,147.4,38165.0
2023-10-27 11:25:00,147.33,147.43,146.39,146.57,40658.0,147.33,147.43,146.39,146.57,40658.0
2023-10-27 11:30:00,146.7,146.78,145.88,145.99,27394.0,146.7,146.78,145.88,145.99,27394.0
2023-10-27 11:35:00,146.03,146.42,145.74,146.08,16744.0,146.03,146.42,145.74,146.08,16744.0
2023-10-27 11:40:00,146.21,146.88,146.19,146.62,9234.0,146.21,146.88,146.19,146.62,9234.0
2023-10-27 11:45:00,146.5,146.97,146.4,146.78,14672.0,146.5,146.97,146.4,146.78,14672.0
2023-10-27 11:50:00,146.78,147.06,146.3,146.38,13058.0,146.78,147.06,146.3,146.38,13058.0
2023-10-27 11:55:00,146.45,146.51,145.69,145.84,14601.0,146.45,146.51,145.69,145.84,14601.0
2023-10-27 12:00:00,145.83,146.2,145.49,145.77,20358.0,145.83,146.2,145.49,145.77,20358.0
2023-10-27 12:05:00,145.77,146.58,145.77,146.11,20218.0,145.77,146.58,145.77,146.11,20218.0
2023-10-27 12:10:00,146.17,146.33,145.91,146.02,7858.0,146.17,146.33,145.91,146.02,7858.0
2023-10-27 12:15:00,146.03,146.3,145.64,146.26,13473.0,146.03,146.3,145.64,146.26,13473.0
2023-10-27 12:20:00,146.26,146.27,145.94,146.05,15818.0,146.26,146.27,145.94,146.05,15818.0
2023-10-27 12:25:00,146.04,146.11,145.24,145.65,12579.0,146.04,146.11,145.24,145.65,12579.0
2023-10-27 12:30:00,145.62,146.01,145.58,145.92,8528.0,145.62,146.01,145.58,145.92,8528.0
2023-10-27 12:35:00,145.85,146.02,145.61,146.0,6266.0,145.85,146.02,145.61,146.0,6266.0
2023-10-27 12:40:00,146.06,146.06,145.8,145.84,10178.0,146.06,146.06,145.8,145.84,10178.0
2023-10-27 12:45:00,145.9,146.1,145.73,146.08,30314.0,145.9,146.1,145.73,146.08,30314.0
2023-10-27 12:50:00,146.13,146.3,145.53,146.09,24900.0,146.13,146.3,145.53,146.09,24900.0
2023-10-27 12:55:00,146.11,146.17,145.63,145.94,6891.0,146.11,146.17,145.63,145.94,6891.0
2023-10-27 13:00:00,145.85,145.95,145.5,145.76,8714.0,145.85,145.95,145.5,145.76,8714.0
2023-10-27 13:05:00,145.78,145.78,145.15,145.28,8979.0,145.78,145.78,145.15,145.28,8979.0
2023-10-27 13:10:00,145.19,145.88,145.16,145.65,13590.0,145.19,145.88,145.16,145.65,13590.0
2023-10-27 13:15:00,145.54,145.76,145.28,145.49,11749.0,145.54,145.76,145.28,145.49,11749.0
2023-10-27 13:20:00,145.38,145.67,145.24,145.59,6646.0,145.38,145.67,145.24,145.59,6646.0
2023-10-27 13:25:00,145.58,145.67,145.07,145.11,9411.0,145.58,145.67,145.07,145.11,9411.0
2023-10-27 13:30:00,145.33,145.43,145.01,145.39,18690.0,145.33,145.43,145.01,145.39,18690.0
2023-10-27 13:35:00,145.5,145.5,144.99,145.0,6435.0,145.5,145.5,144.99,145.0,6435.0
2023-10-27 13:40:00,144.95,145.31,144.85,145.11,9409.0,144.95,145.31,144.85,145.11,9409.0
2023-10-27 13:45:00,145.07,145.36,144.81,145.29,17505.0,145.07,145.36,144.81,145.29,17505.0
2023-10-27 13:50:00,145.31,145.7,145.25,145.36,12164.0,145.31,145.7,145.25,145.36,12164.0
2023-10-27 13:55:00,145.25,145.44,145.08,145.33,8180.0,145.25,145.44,145.08,145.33,8180.0
2023-10-27 14:00:00,145.3,145.3,144.99,145.01,11626.0,145.3,145.3,144.99,145.01,11626.0
2023-10-27 14:05:00,145.01,145.01,144.29,144.29,9049.0,145.01,145.01,144.29,144.29,9049.0
2023-10-27 14:10:00,144.26,144.46,144.1,144.31,13966.0,144.26,144.46,144.1,144.31,13966.0
2023-10-27 14:15:00,144.13,144.94,144.13,144.23,21590.0,144.13,144.94,144.13,144.23,21590.0
2023-10-27 14:20:00,144.13,144.34,143.9,144.1,11459.0,144.13,144.34,143.9,144.1,11459.0
2023-10-27 14:25:00,144.26,144.26,143.62,143.92,11435.0,144.26,144.26,143.62,143.92,11435.0
2023-10-27 14:30:00,143.86,144.28,143.76,144.14,11017.0,143.86,144.28,143.76,144.14,11017.0
2023-10-27 14:35:00,144.11,144.5,144.1,144.21,12260.0,144.11,144.5,144.1,144.21,12260.0
2023-10-27 14:40:00,144.12,144.33,144.05,144.05,12255.0,144.12,144.33,144.05,144.05,12255.0
2023-10-27 14:45:00,144.15,144.26,143.66,143.66,9454.0,144.15,144.26,143.66,143.66,9454.0
2023-10-27 14:50:00,143.64,143.91,143.64,143.83,11734.0,143.64,143.91,143.64,143.83,11734.0
2023-10-27 14:55:00,143.83,143.83,143.43,143.57,21640.0,143.83,143.83,143.43,143.57,21640.0
2023-10-27 15:00:00,143.56,143.81,143.53,143.59,13405.0,143.56,143.81,143.53,143.59,13405.0
2023-10-27 15:05:00,143.49,143.77,143.42,143.76,15576.0,143.49,143.77,143.42,143.76,15576.0
2023-10-27 15:10:00,143.88,144.0,143.52,143.53,17281.0,143.88,144.0,143.52,143.53,17281.0
2023-10-27 15:15:00,143.58,143.67,143.35,143.56,8579.0,143.58,143.67,143.35,143.56,8579.0
2023-10-27 15:20:00,143.56,143.67,143.19,143.39,15368.0,143.56,143.67,143.19,143.39,15368.0
2023-10-27 15:25:00,143.4,143.67,143.15,143.19,48443.0,143.4,143.67,143.15,143.19,48443.0
2023-10-27 15:30:00,143.2,143.5,143.19,143.26,21140.0,143.2,143.5,143.19,143.26,21140.0
2023-10-27 15:35:00,143.32,143.33,142.83,142.91,20038.0,143.32,143.33,142.83,142.91,20038.0
2023-10-27 15:40:00,142.97,143.3,142.76,142.78,32652.0,142.97,143.3,142.76,142.78,32652.0
2023-10-27 15:45:00,142.76,143.18,142.68,142.91,37353.0,142.76,143.18,142.68,142.91,37353.0
2023-10-27 15:50:00,142.9,143.18,142.77,142.84,85301.0,142.9,143.18,142.77,142.84,85301.0
2023-10-27 15:55:00,142.81,143.4,142.75,143.36,139626.0,142.81,143.4,142.75,143.36,139626.0
2023-10-30 09:30:00,143.93,144.22,141.22,143.4,81842.0,143.93,144.22,141.22,143.4,81842.0
2023-10-30 09:35:00,143.6,144.2,142.97,143.39,31178.0,143.6,144.2,142.97,143.39,31178.0
2023-10-30 09:40:00,143.15,143.15,141.03,141.22,42361.0,143.15,143.15,141.03,141.22,42361.0
2023-10-30 09:45:00,141.33,141.53,139.01,139.25,39297.0,141.33,141.53,139.01,139.25,39297.0
2023-10-30 09:50:00,139.3,139.5,138.0,138.3,81350.0,139.3,139.5,138.0,138.3,81350.0
2023-10-30 09:55:00,138.23,138.23,136.49,137.01,79481.0,138.23,138.23,136.49,137.01,79481.0
2023-10-30 10:00:00,137.01,137.83,135.94,136.01,44021.0,137.01,137.83,135.94,136.01,44021.0
2023-10-30 10:05:00,135.92,136.31,135.19,135.22,104932.0,135.92,136.31,135.19,135.22,104932.0
2023-10-30 10:10:00,135.3,135.39,134.26,134.38,61585.0,135.3,135.39,134.26,134.38,61585.0
2023-10-30 10:15:00,134.38,135.32,134.2,134.6,95836.0,134.38,135.32,134.2,134.6,95836.0
2023-10-30 10:20:00,134.51,134.85,134.14,134.29,39968.0,134.51,134.85,134.14,134.29,39968.0
2023-10-30 10:25:00,134.24,134.37,133.13,133.5,76719.0,134.24,134.37,133.13,133.5,76719.0
2023-10-30 10:30:00,133.4,133.72,132.53,133.43,125476.0,133.4,133.72,132.53,133.43,125476.0
2023-10-30 10:35:00,133.41,133.56,132.19,133.13,69035.0,133.41,133.56,132.19,133.13,69035.0
2023-10-30 10:40:00,133.16,133.63,132.53,132.93,98503.0,133.16,133.63,132.53,132.93,98503.0
2023-10-30 10:45:00,132.93,134.32,132.5,134.09,76207.0,132.93,134.32,132.5,134.09,76207.0
2023-10-30 10:50:00,134.17,135.77,133.92,134.97,55699.0,134.17,135.77,133.92,134.97,55699.0
2023-10-30 10:55:00,134.92,135.78,134.68,135.45,48250.0,134.92,135.78,134.68,135.45,48250.0
2023-10-30 11:00:00,135.45,136.13,135.3,135.88,57709.0,135.45,136.13,135.3,135.88,57709.0
2023-10-30 11:05:00,135.83,136.4,135.8,135.96,82092.0,135.83,136.4,135.8,135.96,82092.0
2023-10-30 11:10:00,136.09,137.17,135.93,136.29,74215.0,136.09,137.17,135.93,136.29,74215.0
2023-10-30 11:15:00,136.26,136.9,135.99,136.02,32794.0,136.26,136.9,135.99,136.02,32794.0
2023-10-30 11:20:00,136.03,136.33,135.56,135.7,30630.0,136.03,136.33,135.56,135.7,30630.0
2023-10-30 11:25:00,135.7,136.1,135.25,135.74,29725.0,135.7,136.1,135.25,135.74,29725.0
2023-10-30 11:30:00,135.81,136.06,135.73,136.01,24957.0,135.81,136.06,135.73,136.01,24957.0
2023-10-30 11:35:00,136.1,136.62,135.58,135.58,23220.0,136.1,136.62,135.58,135.58,23220.0
2023-10-30 11:40:00,135.48,136.06,135.32,136.0,12159.0,135.48,136.06,135.32,136.0,12159.0
2023-10-30 11:45:00,136.0,136.44,136.0,136.44,15905.0,136.0,136.44,136.0,136.44,15905.0
2023-10-30 11:50:00,136.36,136.55,135.9,136.08,16947.0,136.36,136.55,135.9,136.08,16947.0
2023-10-30 11:55:00,136.08,136.35,135.81,135.85,17456.0,136.08,136.35,135.81,135.85,17456.0
2023-10-30 12:00:00,135.84,136.06,135.28,136.06,42515.0,135.84,136.06,135.28,136.06,42515.0
2023-10-30 12:05:00,136.06,136.45,135.28,135.74,17881.0,136.06,136.45,135.28,135.74,17881.0
2023-10-30 12:10:00,135.83,135.99,135.53,135.57,7476.0,135.83,135.99,135.53,135.57,7476.0
2023-10-30 12:15:00,135.61,135.75,135.11,135.21,16799.0,135.61,135.75,135.11,135.21,16799.0
2023-10-30 12:20:00,135.22,135.23,134.6,135.03,24746.0,135.22,135.23,134.6,135.03,24746.0
2023-10-30 12:25:00,134.92,135.05,134.73,134.89,14546.0,134.92,135.05,134.73,134.89,14546.0
2023-10-30 12:30:00,134.95,135.31,134.88,135.14,21277.0,134.95,135.31,134.88,135.14,21277.0
2023-10-30 12:35:00,135.2,135.3,134.97,135.18,18280.0,135.2,135.3,134.97,135.18,18280.0
2023-10-30 12:40:00,135.23,135.23,134.35,134.35,21382.0,135.23,135.23,134.35,134.35,21382.0
2023-10-30 12:45:00,134.37,134.74,134.12,134.6,16465.0,134.37,134.74,134.12,134.6,16465.0
2023-10-30 12:50:00,134.7,134.9,134.56,134.8,11887.0,134.7,134.9,134.56,134.8,11887.0
2023-10-30 12:55:00,134.81,134.97,134.57,134.8,14737.0,134.81,134.97,134.57,134.8,14737.0
2023-10-30 13:00:00,134.77,135.3,134.49,135.17,14652.0,134.77,135.3,134.49,135.17,14652.0
2023-10-30 13:05:00,135.2,135.57,135.1,135.42,16564.0,135.2,135.57,135.1,135.42,16564.0
2023-10-30 13:10:00,135.47,135.54,135.08,135.29,12680.0,135.47,135.54,135.08,135.29,12680.0
2023-10-30 13:15:00,135.26,135.36,135.14,135.32,9964.0,135.26,135.36,135.14,135.32,9964.0
2023-10-30 13:20:00,135.2,135.49,135.13,135.45,27539.0,135.2,135.49,135.13,135.45,27539.0
2023-10-30 13:25:00,135.45,135.64,134.71,134.92,32968.0,135.45,135.64,134.71,134.92,32968.0
2023-10-30 13:30:00,135.0,135.91,134.94,135.9,20822.0,135.0,135.91,134.94,135.9,20822.0
2023-10-30 13:35:00,135.88,136.21,135.39,135.93,22170.0,135.88,136.21,135.39,135.93,22170.0
2023-10-30 13:40:00,136.02,136.4,136.01,136.01,19248.0,136.02,136.4,136.01,136.01,19248.0
2023-10-30 13:45:00,136.15,136.73,136.09,136.72,19952.0,136.15,136.73,136.09,136.72,19952.0
2023-10-30 13:50:00,136.81,137.29,136.66,137.04,23794.0,136.81,137.29,136.66,137.04,23794.0
2023-10-30 13:55:00,136.96,137.2,136.35,136.36,29571.0,136.96,137.2,136.35,136.36,29571.0
2023-10-30 14:00:00,136.37,136.68,136.16,136.2,31338.0,136.37,136.68,136.16,136.2,31338.0
2023-10-30 14:05:00,136.29,136.29,135.66,135.93,8951.0,136.29,136.29,135.66,135.93,8951.0
2023-10-30 14:10:00,135.99,136.02,135.56,135.56,9984.0,135.99,136.02,135.56,135.56,9984.0
2023-10-30 14:15:00,135.53,135.95,135.24,135.86,12489.0,135.53,135.95,135.24,135.86,12489.0
2023-10-30 14:20:00,135.9,135.94,135.61,135.61,8079.0,135.9,135.94,135.61,135.61,8079.0
2023-10-30 14:25:00,135.61,136.02,135.61,135.81,14484.0,135.61,136.02,135.61,135.81,14484.0
2023-10-30 14:30:00,135.81,136.23,135.77,136.12,28490.0,135.81,136.23,135.77,136.12,28490.0
2023-10-30 14:35:00,136.23,136.27,135.83,135.94,13147.0,136.23,136.27,135.83,135.94,13147.0
2023-10-30 14:40:00,135.88,135.93,135.77,135.91,13066.0,135.88,135.93,135.77,135.91,13066.0
2023-10-30 14:45:00,135.93,136.07,135.83,135.87,26010.0,135.93,136.07,135.83,135.87,26010.0
2023-10-30 14:50:00,135.92,136.5,135.82,136.06,27514.0,135.92,136.5,135.82,136.06,27514.0
2023-10-30 14:55:00,135.98,136.52,135.8,136.24,24586.0,135.98,136.52,135.8,136.24,24586.0
2023-10-30 15:00:00,136.26,136.45,135.77,135.82,25162.0,136.26,136.45,135.77,135.82,25162.0
2023-10-30 15:05:00,135.78,136.76,135.73,136.57,77212.0,135.78,136.76,135.73,136.57,77212.0
2023-10-30 15:10:00,136.66,136.8,136.46,136.58,28810.0,136.66,136.8,136.46,136.58,28810.0
2023-10-30 15:15:00,136.65,137.33,136.57,137.27,36967.0,136.65,137.33,136.57,137.27,36967.0
2023-10-30 15:20:00,137.25,137.27,136.68,137.2,63572.0,137.25,137.27,136.68,137.2,63572.0
2023-10-30 15:25:00,137.2,137.28,136.91,137.02,57339.0,137.2,137.28,136.91,137.02,57339.0
2023-10-30 15:30:00,137.0,137.3,136.85,137.19,109470.0,137.0,137.3,136.85,137.19,109470.0
2023-10-30 15:35:00,137.22,137.27,136.59,136.96,56198.0,137.22,137.27,136.59,136.96,56198.0
2023-10-30 15:40:00,136.89,137.19,136.45,137.19,68323.0,136.89,137.19,136.45,137.19,68323.0
2023-10-30 15:45:00,137.16,137.17,136.28,136.45,72337.0,137.16,137.17,136.28,136.45,72337.0
2023-10-30 15:50:00,136.45,136.64,136.03,136.35,127332.0,136.45,136.64,136.03,136.35,127332.0
2023-10-30 15:55:00,136.35,136.45,136.17,136.33,208701.0,136.35,136.45,136.17,136.33,208701.0
2023-10-31 09:30:00,137.74,140.14,137.15,139.27,50986.0,137.74,140.14,137.15,139.27,50986.0
2023-10-31 09:35:00,139.27,139.39,137.7,138.33,17259.0,139.27,139.39,137.7,138.33,17259.0
2023-10-31 09:40:00,138.3,139.06,137.2,137.5,25561.0,138.3,139.06,137.2,137.5,25561.0
2023-10-31 09:45:00,137.6,138.74,137.47,137.92,18707.0,137.6,138.74,137.47,137.92,18707.0
2023-10-31 09:50:00,137.88,138.36,136.41,136.99,40263.0,137.88,138.36,136.41,136.99,40263.0
2023-10-31 09:55:00,137.04,137.13,136.56,136.75,35353.0,137.04,137.13,136.56,136.75,35353.0
2023-10-31 10:00:00,136.86,137.32,136.27,136.62,27154.0,136.86,137.32,136.27,136.62,27154.0
2023-10-31 10:05:00,136.67,137.35,136.32,137.2,32049.0,136.67,137.35,136.32,137.2,32049.0
2023-10-31 10:10:00,137.3,137.9,137.17,137.64,20419.0,137.3,137.9,137.17,137.64,20419.0
2023-10-31 10:15:00,137.72,138.49,137.71,138.49,42397.0,137.72,138.49,137.71,138.49,42397.0
2023-10-31 10:20:00,138.45,138.88,137.66,137.8,21472.0,138.45,138.88,137.66,137.8,21472.0
2023-10-31 10:25:00,137.86,137.86,137.01,137.81,20512.0,137.86,137.86,137.01,137.81,20512.0
2023-10-31 10:30:00,137.89,138.29,137.76,137.92,24711.0,137.89,138.29,137.76,137.92,24711.0
2023-10-31 10:35:00,137.94,137.96,137.51,137.61,10906.0,137.94,137.96,137.51,137.61,10906.0
2023-10-31 10:40:00,137.63,138.27,137.15,138.22,19559.0,137.63,138.27,137.15,138.22,19559.0
2023-10-31 10:45:00,138.14,138.37,137.63,137.89,23358.0,138.14,138.37,137.63,137.89,23358.0
2023-10-31 10:50:00,137.96,138.58,137.73,138.47,56743.0,137.96,138.58,137.73,138.47,56743.0
2023-10-31 10:55:00,138.54,138.68,138.04,138.65,18093.0,138.54,138.68,138.04,138.65,18093.0
2023-10-31 11:00:00,138.52,138.97,138.42,138.87,10499.0,138.52,138.97,138.42,138.87,10499.0
2023-10-31 11:05:00,138.81,138.97,138.39,138.78,14581.0,138.81,138.97,138.39,138.78,14581.0
2023-10-31 11:10:00,138.75,138.87,138.54,138.76,18642.0,138.75,138.87,138.54,138.76,18642.0
2023-10-31 11:15:00,138.77,138.78,137.89,138.11,25530.0,138.77,138.78,137.89,138.11,25530.0
2023-10-31 11:20:00,138.24,138.75,138.15,138.37,11994.0,138.24,138.75,138.15,138.37,11994.0
2023-10-31 11:25:00,138.42,139.33,138.28,138.92,46460.0,138.42,139.33,138.28,138.92,46460.0
2023-10-31 11:30:00,139.0,139.37,138.52,139.11,19765.0,139.0,139.37,138.52,139.11,19765.0
2023-10-31 11:35:00,139.11,139.3,138.74,139.19,13351.0,139.11,139.3,138.74,139.19,13351.0
2023-10-31 11:40:00,139.11,139.11,138.31,138.94,26082.0,139.11,139.11,138.31,138.94,26082.0
2023-10-31 11:45:00,138.7,139.54,138.69,139.54,18458.0,138.7,139.54,138.69,139.54,18458.0
2023-10-31 11:50:00,139.49,139.9,139.45,139.61,50605.0,139.49,139.9,139.45,139.61,50605.0
2023-10-31 11:55:00,139.6,140.07,139.49,139.69,29386.0,139.6,140.07,139.49,139.69,29386.0
2023-10-31 12:00:00,139.64,140.01,139.59,139.72,24225.0,139.64,140.01,139.59,139.72,24225.0
2023-10-31 12:05:00,139.72,140.03,139.65,139.73,22623.0,139.72,140.03,139.65,139.73,22623.0
2023-10-31 12:10:00,139.64,140.17,139.64,139.88,21102.0,139.64,140.17,139.64,139.88,21102.0
2023-10-31 12:15:00,139.83,140.02,139.71,139.81,27380.0,139.83,140.02,139.71,139.81,27380.0
2023-10-31 12:20:00,139.78,140.05,139.67,140.04,16208.0,139.78,140.05,139.67,140.04,16208.0
2023-10-31 12:25:00,140.01,140.09,139.71,139.87,18098.0,140.01,140.09,139.71,139.87,18098.0
2023-10-31 12:30:00,139.79,140.08,139.5,139.52,18268.0,139.79,140.08,139.5,139.52,18268.0
2023-10-31 12:35:00,139.62,140.18,139.15,139.99,19609.0,139.62,140.18,139.15,139.99,19609.0
2023-10-31 12:40:00,139.99,140.69,139.67,140.3,12130.0,139.99,140.69,139.67,140.3,12130.0
2023-10-31 12:45:00,140.21,141.44,140.18,141.44,25624.0,140.21,141.44,140.18,141.44,25624.0
2023-10-31 12:50:00,141.37,141.42,140.33,140.37,35516.0,141.37,141.42,140.33,140.37,35516.0
2023-10-31 12:55:00,140.35,140.73,140.35,140.56,15674.0,140.35,140.73,140.35,140.56,15674.0
2023-10-31 13:00:00,140.58,140.95,140.56,140.72,12153.0,140.58,140.95,140.56,140.72,12153.0
2023-10-31 13:05:00,140.81,140.93,140.7,140.87,12120.0,140.81,140.93,140.7,140.87,12120.0
2023-10-31 13:10:00,140.89,141.03,140.72,141.01,19207.0,140.89,141.03,140.72,141.01,19207.0
2023-10-31 13:15:00,141.01,141.47,140.82,140.84,44153.0,141.01,141.47,140.82,140.84,44153.0
2023-10-31 13:20:00,140.94,141.44,140.94,141.3,32106.0,140.94,141.44,140.94,141.3,32106.0
2023-10-31 13:25:00,141.39,141.41,141.23,141.33,9855.0,141.39,141.41,141.23,141.33,9855.0
2023-10-31 13:30:00,141.32,141.67,141.17,141.62,21876.0,141.32,141.67,141.17,141.62,21876.0
2023-10-31 13:35:00,141.63,141.69,141.09,141.25,15264.0,141.63,141.69,141.09,141.25,15264.0
2023-10-31 13:40:00,141.22,141.6,140.96,141.47,19555.0,141.22,141.6,140.96,141.47,19555.0
2023-10-31 13:45:00,141.47,141.6,141.28,141.29,19090.0,141.47,141.6,141.28,141.29,19090.0
2023-10-31 13:50:00,141.3,141.87,141.16,141.62,22112.0,141.3,141.87,141.16,141.62,22112.0
2023-10-31 13:55:00,141.59,141.73,141.47,141.51,12112.0,141.59,141.73,141.47,141.51,12112.0
2023-10-31 14:00:00,141.5,141.86,141.5,141.72,14688.0,141.5,141.86,141.5,141.72,14688.0
2023-10-31 14:05:00,141.78,141.91,141.55,141.77,27044.0,141.78,141.91,141.55,141.77,27044.0
2023-10-31 14:10:00,141.77,141.86,141.67,141.77,13321.0,141.77,141.86,141.67,141.77,13321.0
2023-10-31 14:15:00,141.77,141.84,141.57,141.7,9503.0,141.77,141.84,141.57,141.7,9503.0
2023-10-31 14:20:00,141.66,141.66,141.12,141.31,25131.0,141.66,141.66,141.12,141.31,25131.0
2023-10-31 14:25:00,141.35,141.35,140.45,140.53,19948.0,141.35,141.35,140.45,140.53,19948.0
2023-10-31 14:30:00,140.54,141.25,140.47,141.13,24814.0,140.54,141.25,140.47,141.13,24814.0
2023-10-31 14:35:00,141.12,141.43,140.94,141.43,33654.0,141.12,141.43,140.94,141.43,33654.0
2023-10-31 14:40:00,141.36,141.72,141.21,141.63,35520.0,141.36,141.72,141.21,141.63,35520.0
2023-10-31 14:45:00,141.6,141.66,141.4,141.59,18359.0,141.6,141.66,141.4,141.59,18359.0
2023-10-31 14:50:00,141.59,141.59,140.96,141.09,27396.0,141.59,141.59,140.96,141.09,27396.0
2023-10-31 14:55:00,141.15,141.71,141.12,141.71,24168.0,141.15,141.71,141.12,141.71,24168.0
2023-10-31 15:00:00,141.72,141.81,141.21,141.25,19260.0,141.72,141.81,141.21,141.25,19260.0
2023-10-31 15:05:00,141.26,141.27,140.85,141.0,44220.0,141.26,141.27,140.85,141.0,44220.0
2023-10-31 15:10:00,141.0,141.48,140.98,141.4,26810.0,141.0,141.48,140.98,141.4,26810.0
2023-10-31 15:15:00,141.35,141.73,141.34,141.7,24271.0,141.35,141.73,141.34,141.7,24271.0
2023-10-31 15:20:00,141.69,141.94,141.5,141.71,26164.0,141.69,141.94,141.5,141.71,26164.0
2023-10-31 15:25:00,141.83,141.99,141.61,141.68,17807.0,141.83,141.99,141.61,141.68,17807.0
2023-10-31 15:30:00,141.61,141.83,141.37,141.74,27250.0,141.61,141.83,141.37,141.74,27250.0
2023-10-31 15:35:00,141.74,141.83,141.41,141.55,39007.0,141.74,141.83,141.41,141.55,39007.0
2023-10-31 15:40:00,141.51,141.84,141.51,141.82,25863.0,141.51,141.84,141.51,141.82,25863.0
2023-10-31 15:45:00,141.78,141.94,141.5,141.92,40450.0,141.78,141.94,141.5,141.92,40450.0
2023-10-31 15:50:00,141.9,142.49,141.68,142.48,71671.0,141.9,142.49,141.68,142.48,71671.0
2023-10-31 15:55:00,142.38,142.61,142.21,142.36,156648.0,142.38,142.61,142.21,142.36,156648.0
2023-11-01 09:30:00,148.49,152.27,146.87,147.16,181955.0,148.49,152.27,146.87,147.16,181955.0
2023-11-01 09:35:00,147.0,148.72,143.81,144.74,155900.0,147.0,148.72,143.81,144.74,155900.0
2023-11-01 09:40:00,144.97,145.29,143.61,143.8,134092.0,144.97,145.29,143.61,143.8,134092.0
2023-11-01 09:45:00,143.8,144.43,142.02,143.16,90309.0,143.8,144.43,142.02,143.16,90309.0
2023-11-01 09:50:00,143.23,144.91,142.72,144.47,57418.0,143.23,144.91,142.72,144.47,57418.0
2023-11-01 09:55:00,144.34,145.23,142.2,142.23,78076.0,144.34,145.23,142.2,142.23,78076.0
2023-11-01 10:00:00,142.53,142.86,140.27,140.42,96357.0,142.53,142.86,140.27,140.42,96357.0
2023-11-01 10:05:00,140.37,141.48,139.51,141.16,84337.0,140.37,141.48,139.51,141.16,84337.0
2023-11-01 10:10:00,141.28,141.5,139.12,139.27,67836.0,141.28,141.5,139.12,139.27,67836.0
2023-11-01 10:15:00,139.09,139.32,138.35,139.24,46531.0,139.09,139.32,138.35,139.24,46531.0
2023-11-01 10:20:00,139.22,141.14,138.5,141.05,62512.0,139.22,141.14,138.5,141.05,62512.0
2023-11-01 10:25:00,140.99,141.24,140.41,140.9,50141.0,140.99,141.24,140.41,140.9,50141.0
2023-11-01 10:30:00,140.89,142.7,140.79,142.61,80481.0,140.89,142.7,140.79,142.61,80481.0
2023-11-01 10:35:00,142.67,143.62,141.99,142.0,60640.0,142.67,143.62,141.99,142.0,60640.0
2023-11-01 10:40:00,141.99,142.95,141.59,142.09,23819.0,141.99,142.95,141.59,142.09,23819.0
2023-11-01 10:45:00,141.95,142.3,141.59,142.15,31051.0,141.95,142.3,141.59,142.15,31051.0
2023-11-01 10:50:00,142.0,142.04,139.16,139.17,75344.0,142.0,142.04,139.16,139.17,75344.0
2023-11-01 10:55:00,139.14,141.28,139.0,141.26,37455.0,139.14,141.28,139.0,141.26,37455.0
2023-11-01 11:00:00,141.27,141.48,140.79,141.15,19330.0,141.27,141.48,140.79,141.15,19330.0
2023-11-01 11:05:00,141.16,141.16,140.35,141.16,15494.0,141.16,141.16,140.35,141.16,15494.0
2023-11-01 11:10:00,141.06,141.11,140.07,140.49,24468.0,141.06,141.11,140.07,140.49,24468.0
2023-11-01 11:15:00,140.5,140.65,140.09,140.3,16538.0,140.5,140.65,140.09,140.3,16538.0
2023-11-01 11:20:00,140.3,141.29,140.12,141.19,26442.0,140.3,141.29,140.12,141.19,26442.0
2023-11-01 11:25:00,141.18,141.52,140.73,141.51,11718.0,141.18,141.52,140.73,141.51,11718.0
2023-11-01 11:30:00,141.56,142.35,141.49,141.52,19016.0,141.56,142.35,141.49,141.52,19016.0
2023-11-01 11:35:00,141.35,141.49,140.78,141.1,11906.0,141.35,141.49,140.78,141.1,11906.0
2023-11-01 11:40:00,141.17,141.58,140.79,141.37,23330.0,141.17,141.58,140.79,141.37,23330.0
2023-11-01 11:45:00,141.42,141.42,140.84,140.95,7324.0,141.42,141.42,140.84,140.95,7324.0
2023-11-01 11:50:00,141.09,142.18,140.95,141.74,38883.0,141.09,142.18,140.95,141.74,38883.0
2023-11-01 11:55:00,141.71,141.92,141.63,141.65,20384.0,141.71,141.92,141.63,141.65,20384.0
2023-11-01 12:00:00,141.72,142.57,141.46,142.28,24507.0,141.72,142.57,141.46,142.28,24507.0
2023-11-01 12:05:00,142.25,142.25,141.67,142.09,17893.0,142.25,142.25,141.67,142.09,17893.0
2023-11-01 12:10:00,142.07,143.0,142.01,142.56,31238.0,142.07,143.0,142.01,142.56,31238.0
2023-11-01 12:15:00,142.45,142.5,141.77,141.97,16375.0,142.45,142.5,141.77,141.97,16375.0
2023-11-01 12:20:00,141.85,142.3,141.81,142.17,11986.0,141.85,142.3,141.81,142.17,11986.0
2023-11-01 12:25:00,142.17,142.17,141.2,141.8,21224.0,142.17,142.17,141.2,141.8,21224.0
2023-11-01 12:30:00,141.95,142.58,141.73,141.75,21497.0,141.95,142.58,141.73,141.75,21497.0
2023-11-01 12:35:00,141.84,141.96,140.75,140.78,18309.0,141.84,141.96,140.75,140.78,18309.0
2023-11-01 12:40:00,140.88,141.57,140.87,141.27,15409.0,140.88,141.57,140.87,141.27,15409.0
2023-11-01 12:45:00,141.31,141.5,141.13,141.46,5029.0,141.31,141.5,141.13,141.46,5029.0
2023-11-01 12:50:00,141.5,141.51,140.85,140.97,14978.0,141.5,141.51,140.85,140.97,14978.0
2023-11-01 12:55:00,140.87,141.01,140.67,140.97,9986.0,140.87,141.01,140.67,140.97,9986.0
2023-11-01 13:00:00,140.9,141.37,140.8,140.91,22944.0,140.9,141.37,140.8,140.91,22944.0
2023-11-01 13:05:00,141.01,141.9,140.81,141.8,12941.0,141.01,141.9,140.81,141.8,12941.0
2023-11-01 13:10:00,141.94,142.61,141.75,142.53,21039.0,141.94,142.61,141.75,142.53,21039.0
2023-11-01 13:15:00,142.5,143.14,142.43,142.93,36584.0,142.5,143.14,142.43,142.93,36584.0
2023-11-01 13:20:00,142.98,143.55,142.85,143.26,28391.0,142.98,143.55,142.85,143.26,28391.0
2023-11-01 13:25:00,143.31,144.0,143.31,143.89,31083.0,143.31,144.0,143.31,143.89,31083.0
2023-11-01 13:30:00,143.77,143.97,143.52,143.87,24712.0,143.77,143.97,143.52,143.87,24712.0
2023-11-01 13:35:00,143.83,144.39,143.53,144.02,30190.0,143.83,144.39,143.53,144.02,30190.0
2023-11-01 13:40:00,144.02,144.34,143.85,144.03,12385.0,144.02,144.34,143.85,144.03,12385.0
2023-11-01 13:45:00,144.17,144.17,143.75,143.97,11754.0,144.17,144.17,143.75,143.97,11754.0
2023-11-01 13:50:00,144.13,144.21,143.27,144.09,32612.0,144.13,144.21,143.27,144.09,32612.0
2023-11-01 13:55:00,144.02,144.02,143.65,143.82,10781.0,144.02,144.02,143.65,143.82,10781.0
2023-11-01 14:00:00,143.91,144.12,143.68,143.74,19772.0,143.91,144.12,143.68,143.74,19772.0
2023-11-01 14:05:00,143.73,143.94,143.26,143.27,20014.0,143.73,143.94,143.26,143.27,20014.0
2023-11-01 14:10:00,143.13,143.25,142.07,142.18,21593.0,143.13,143.25,142.07,142.18,21593.0
2023-11-01 14:15:00,141.93,142.67,141.24,142.07,20650.0,141.93,142.67,141.24,142.07,20650.0
2023-11-01 14:20:00,142.06,142.22,141.86,141.93,16116.0,142.06,142.22,141.86,141.93,16116.0
2023-11-01 14:25:00,141.81,143.2,141.48,142.62,21785.0,141.81,143.2,141.48,142.62,21785.0
2023-11-01 14:30:00,142.56,143.42,142.51,142.75,17096.0,142.56,143.42,142.51,142.75,17096.0
2023-11-01 14:35:00,142.67,143.32,141.95,142.18,23274.0,142.67,143.32,141.95,142.18,23274.0
2023-11-01 14:40:00,142.06,142.5,141.6,142.14,22502.0,142.06,142.5,141.6,142.14,22502.0
2023-11-01 14:45:00,142.31,142.57,142.18,142.53,12310.0,142.31,142.57,142.18,142.53,12310.0
2023-11-01 14:50:00,142.52,143.02,142.43,142.74,19853.0,142.52,143.02,142.43,142.74,19853.0
2023-11-01 14:55:00,142.89,144.0,142.79,143.87,22929.0,142.89,144.0,142.79,143.87,22929.0
2023-11-01 15:00:00,144.0,144.31,143.77,143.87,27254.0,144.0,144.31,143.77,143.87,27254.0
2023-11-01 15:05:00,143.77,144.44,143.57,144.29,27935.0,143.77,144.44,143.57,144.29,27935.0
2023-11-01 15:10:00,144.28,144.71,144.05,144.09,28195.0,144.28,144.71,144.05,144.09,28195.0
2023-11-01 15:15:00,144.06,144.81,144.05,144.4,25211.0,144.06,144.81,144.05,144.4,25211.0
2023-11-01 15:20:00,144.17,144.53,144.05,144.4,34524.0,144.17,144.53,144.05,144.4,34524.0
2023-11-01 15:25:00,144.42,144.6,143.77,143.86,26077.0,144.42,144.6,143.77,143.86,26077.0
2023-11-01 15:30:00,143.78,144.17,143.15,143.38,39870.0,143.78,144.17,143.15,143.38,39870.0
2023-11-01 15:35:00,143.38,143.5,143.02,143.34,23703.0,143.38,143.5,143.02,143.34,23703.0
2023-11-01 15:40:00,143.29,143.3,142.74,142.98,29812.0,143.29,143.3,142.74,142.98,29812.0
2023-11-01 15:45:00,142.99,143.12,142.3,142.89,54257.0,142.99,143.12,142.3,142.89,54257.0
2023-11-01 15:50:00,142.87,142.87,142.36,142.67,59270.0,142.87,142.87,142.36,142.67,59270.0
2023-11-01 15:55:00,142.63,142.87,142.57,142.73,156963.0,142.63,142.87,142.57,142.73,156963.0
2023-11-02 09:30:00,145.6,149.46,145.52,148.99,102527.0,145.6,149.46,145.52,148.99,102527.0
2023-11-02 09:35:00,148.84,151.85,148.84,151.25,68153.0,148.84,151.85,148.84,151.25,68153.0
2023-11-02 09:40:00,151.0,151.46,147.76,147.88,54089.0,151.0,151.46,147.76,147.88,54089.0
2023-11-02 09:45:00,148.03,148.6,146.52,146.81,33758.0,148.03,148.6,146.52,146.81,33758.0
2023-11-02 09:50:00,146.8,149.47,146.8,148.19,38688.0,146.8,149.47,146.8,148.19,38688.0
2023-11-02 09:55:00,148.13,149.03,147.88,148.12,21429.0,148.13,149.03,147.88,148.12,21429.0
2023-11-02 10:00:00,148.22,148.44,147.05,147.96,23229.0,148.22,148.44,147.05,147.96,23229.0
2023-11-02 10:05:00,148.26,148.78,147.39,147.58,19643.0,148.26,148.78,147.39,147.58,19643.0
2023-11-02 10:10:00,147.75,147.79,146.91,147.57,10974.0,147.75,147.79,146.91,147.57,10974.0
2023-11-02 10:15:00,147.42,147.79,147.15,147.27,11216.0,147.42,147.79,147.15,147.27,11216.0
2023-11-02 10:20:00,147.14,147.36,146.43,147.32,24628.0,147.14,147.36,146.43,147.32,24628.0
2023-11-02 10:25:00,147.18,147.63,146.31,146.45,17184.0,147.18,147.63,146.31,146.45,17184.0
2023-11-02 10:30:00,146.5,146.63,145.89,146.38,11263.0,146.5,146.63,145.89,146.38,11263.0
2023-11-02 10:35:00,146.26,146.58,145.99,146.12,10439.0,146.26,146.58,145.99,146.12,10439.0
2023-11-02 10:40:00,146.27,147.3,146.14,146.96,17555.0,146.27,147.3,146.14,146.96,17555.0
2023-11-02 10:45:00,147.01,147.66,146.44,147.32,26249.0,147.01,147.66,146.44,147.32,26249.0
2023-11-02 10:50:00,147.27,147.69,146.8,147.56,16208.0,147.27,147.69,146.8,147.56,16208.0
2023-11-02 10:55:00,147.76,148.2,147.7,148.17,14569.0,147.76,148.2,147.7,148.17,14569.0
2023-11-02 11:00:00,148.09,149.18,147.78,149.1,24841.0,148.09,149.18,147.78,149.1,24841.0
2023-11-02 11:05:00,148.99,149.39,148.74,149.39,18556.0,148.99,149.39,148.74,149.39,18556.0
2023-11-02 11:10:00,149.48,149.92,149.0,149.68,20933.0,149.48,149.92,149.0,149.68,20933.0
2023-11-02 11:15:00,149.5,149.62,148.96,149.08,11550.0,149.5,149.62,148.96,149.08,11550.0
2023-11-02 11:20:00,149.08,149.47,148.81,149.3,17167.0,149.08,149.47,148.81,149.3,17167.0
2023-11-02 11:25:00,149.36,149.97,149.25,149.7,25756.0,149.36,149.97,149.25,149.7,25756.0
2023-11-02 11:30:00,149.78,149.9,149.02,149.36,25638.0,149.78,149.9,149.02,149.36,25638.0
2023-11-02 11:35:00,149.43,149.6,148.79,149.03,15035.0,149.43,149.6,148.79,149.03,15035.0
2023-11-02 11:40:00,149.06,149.18,148.67,148.95,6831.0,149.06,149.18,148.67,148.95,6831.0
2023-11-02 11:45:00,148.93,149.14,148.8,149.14,10468.0,148.93,149.14,148.8,149.14,10468.0
2023-11-02 11:50:00,149.22,149.9,149.13,149.17,21817.0,149.22,149.9,149.13,149.17,21817.0
2023-11-02 11:55:00,149.22,149.87,148.94,149.55,12386.0,149.22,149.87,148.94,149.55,12386.0
2023-11-02 12:00:00,149.42,149.61,149.31,149.59,7704.0,149.42,149.61,149.31,149.59,7704.0
2023-11-02 12:05:00,149.52,149.53,148.93,148.94,10131.0,149.52,149.53,148.93,148.94,10131.0
2023-11-02 12:10:00,148.81,149.84,148.81,149.21,15311.0,148.81,149.84,148.81,149.21,15311.0
2023-11-02 12:15:00,149.31,149.31,148.91,149.07,8319.0,149.31,149.31,148.91,149.07,8319.0
2023-11-02 12:20:00,149.05,149.05,148.68,148.76,10357.0,149.05,149.05,148.68,148.76,10357.0
2023-11-02 12:25:00,148.77,148.83,148.17,148.45,9805.0,148.77,148.83,148.17,148.45,9805.0
2023-11-02 12:30:00,148.53,148.81,148.42,148.71,5870.0,148.53,148.81,148.42,148.71,5870.0
2023-11-02 12:35:00,148.53,149.03,148.53,148.75,8458.0,148.53,149.03,148.53,148.75,8458.0
2023-11-02 12:40:00,148.84,148.88,147.92,148.18,7661.0,148.84,148.88,147.92,148.18,7661.0
2023-11-02 12:45:00,148.24,148.33,147.79,147.94,9837.0,148.24,148.33,147.79,147.94,9837.0
2023-11-02 12:50:00,147.89,148.34,147.8,148.34,4335.0,147.89,148.34,147.8,148.34,4335.0
2023-11-02 12:55:00,148.47,148.61,147.94,147.98,8778.0,148.47,148.61,147.94,147.98,8778.0
2023-11-02 13:00:00,148.12,148.77,148.12,148.53,5769.0,148.12,148.77,148.12,148.53,5769.0
2023-11-02 13:05:00,148.37,148.75,148.25,148.67,3192.0,148.37,148.75,148.25,148.67,3192.0
2023-11-02 13:10:00,148.58,148.7,148.47,148.65,5553.0,148.58,148.7,148.47,148.65,5553.0
2023-11-02 13:15:00,148.67,148.68,148.49,148.61,5454.0,148.67,148.68,148.49,148.61,5454.0
2023-11-02 13:20:00,148.71,148.92,148.55,148.63,4870.0,148.71,148.92,148.55,148.63,4870.0
2023-11-02 13:25:00,148.47,148.74,148.26,148.6,14331.0,148.47,148.74,148.26,148.6,14331.0
2023-11-02 13:30:00,148.58,148.69,148.27,148.34,10935.0,148.58,148.69,148.27,148.34,10935.0
2023-11-02 13:35:00,148.15,148.19,147.6,147.82,6619.0,148.15,148.19,147.6,147.82,6619.0
2023-11-02 13:40:00,147.69,148.11,147.55,147.74,11429.0,147.69,148.11,147.55,147.74,11429.0
2023-11-02 13:45:00,147.92,147.92,147.68,147.82,2130.0,147.92,147.92,147.68,147.82,2130.0
2023-11-02 13:50:00,147.73,148.35,147.62,148.35,8904.0,147.73,148.35,147.62,148.35,8904.0
2023-11-02 13:55:00,148.14,148.68,148.14,148.51,5965.0,148.14,148.68,148.14,148.51,5965.0
2023-11-02 14:00:00,148.64,148.64,147.87,148.08,11848.0,148.64,148.64,147.87,148.08,11848.0
2023-11-02 14:05:00,148.07,148.32,148.0,148.02,10115.0,148.07,148.32,148.0,148.02,10115.0
2023-11-02 14:10:00,147.97,148.19,147.92,147.94,2340.0,147.97,148.19,147.92,147.94,2340.0
2023-11-02 14:15:00,148.0,148.16,147.92,148.03,3917.0,148.0,148.16,147.92,148.03,3917.0
2023-11-02 14:20:00,148.05,148.33,147.91,147.99,11582.0,148.05,148.33,147.91,147.99,11582.0
2023-11-02 14:25:00,148.01,148.01,147.66,147.66,7769.0,148.01,148.01,147.66,147.66,7769.0
2023-11-02 14:30:00,147.74,148.07,147.74,148.05,9510.0,147.74,148.07,147.74,148.05,9510.0
2023-11-02 14:35:00,148.11,148.27,147.95,148.27,8867.0,148.11,148.27,147.95,148.27,8867.0
2023-11-02 14:40:00,148.3,148.69,148.3,148.69,8208.0,148.3,148.69,148.3,148.69,8208.0
2023-11-02 14:45:00,148.58,148.76,148.17,148.29,6962.0,148.58,148.76,148.17,148.29,6962.0
2023-11-02 14:50:00,148.3,148.61,148.24,148.42,7838.0,148.3,148.61,148.24,148.42,7838.0
2023-11-02 14:55:00,148.56,148.71,148.37,148.49,6561.0,148.56,148.71,148.37,148.49,6561.0
2023-11-02 15:00:00,148.48,148.67,148.28,148.32,9852.0,148.48,148.67,148.28,148.32,9852.0
2023-11-02 15:05:00,148.33,148.88,148.29,148.68,22357.0,148.33,148.88,148.29,148.68,22357.0
2023-11-02 15:10:00,148.67,148.69,148.45,148.64,6642.0,148.67,148.69,148.45,148.64,6642.0
2023-11-02 15:15:00,148.68,148.72,148.51,148.6,13661.0,148.68,148.72,148.51,148.6,13661.0
2023-11-02 15:20:00,148.5,148.55,148.16,148.3,11354.0,148.5,148.55,148.16,148.3,11354.0
2023-11-02 15:25:00,148.24,148.34,147.78,148.07,12719.0,148.24,148.34,147.78,148.07,12719.0
2023-11-02 15:30:00,148.05,148.24,147.91,148.09,9412.0,148.05,148.24,147.91,148.09,9412.0
2023-11-02 15:35:00,148.23,148.7,148.16,148.7,11928.0,148.23,148.7,148.16,148.7,11928.0
2023-11-02 15:40:00,148.67,148.85,148.48,148.67,13831.0,148.67,148.85,148.48,148.67,13831.0
2023-11-02 15:45:00,148.65,148.66,148.14,148.31,25459.0,148.65,148.66,148.14,148.31,25459.0
2023-11-02 15:50:00,148.22,148.4,147.83,148.09,30739.0,148.22,148.4,147.83,148.09,30739.0
2023-11-02 15:55:00,148.04,148.17,147.44,147.47,111290.0,148.04,148.17,147.44,147.47,111290.0
2023-11-03 09:30:00,151.74,152.75,148.67,148.76,75872.0,151.74,152.75,148.67,148.76,75872.0
2023-11-03 09:35:00,148.56,150.3,148.45,149.07,22048.0,148.56,150.3,148.45,149.07,22048.0
2023-11-03 09:40:00,149.25,151.54,149.18,151.2,19527.0,149.25,151.54,149.18,151.2,19527.0
2023-11-03 09:45:00,151.34,153.46,151.34,152.58,78481.0,151.34,153.46,151.34,152.58,78481.0
2023-11-03 09:50:00,152.55,153.31,152.3,153.18,45240.0,152.55,153.31,152.3,153.18,45240.0
2023-11-03 09:55:00,153.3,154.3,153.3,153.98,37885.0,153.3,154.3,153.3,153.98,37885.0
2023-11-03 10:00:00,154.0,154.7,152.84,154.66,33362.0,154.0,154.7,152.84,154.66,33362.0
2023-11-03 10:05:00,154.78,154.9,153.83,154.12,37271.0,154.78,154.9,153.83,154.12,37271.0
2023-11-03 10:10:00,154.18,154.64,154.02,154.61,31466.0,154.18,154.64,154.02,154.61,31466.0
2023-11-03 10:15:00,154.64,154.98,153.95,154.15,31809.0,154.64,154.98,153.95,154.15,31809.0
2023-11-03 10:20:00,154.01,154.36,153.4,154.01,17701.0,154.01,154.36,153.4,154.01,17701.0
2023-11-03 10:25:00,154.14,154.5,152.55,153.0,19883.0,154.14,154.5,152.55,153.0,19883.0
2023-11-03 10:30:00,152.86,153.29,152.35,152.5,9794.0,152.86,153.29,152.35,152.5,9794.0
2023-11-03 10:35:00,152.52,153.74,152.51,153.62,36051.0,152.52,153.74,152.51,153.62,36051.0
2023-11-03 10:40:00,153.75,153.83,152.57,152.87,33837.0,153.75,153.83,152.57,152.87,33837.0
2023-11-03 10:45:00,152.9,153.04,152.06,152.42,21501.0,152.9,153.04,152.06,152.42,21501.0
2023-11-03 10:50:00,152.31,152.43,151.6,151.6,18074.0,152.31,152.43,151.6,151.6,18074.0
2023-11-03 10:55:00,151.77,152.33,151.58,152.09,7699.0,151.77,152.33,151.58,152.09,7699.0
2023-11-03 11:00:00,152.2,152.52,151.63,152.01,7867.0,152.2,152.52,151.63,152.01,7867.0
2023-11-03 11:05:00,152.22,152.22,151.13,151.13,10404.0,152.22,152.22,151.13,151.13,10404.0
2023-11-03 11:10:00,151.11,151.11,149.88,150.71,12606.0,151.11,151.11,149.88,150.71,12606.0
2023-11-03 11:15:00,150.41,151.24,150.06,151.24,22116.0,150.41,151.24,150.06,151.24,22116.0
2023-11-03 11:20:00,151.24,151.51,150.62,151.5,13108.0,151.24,151.51,150.62,151.5,13108.0
2023-11-03 11:25:00,151.58,151.78,150.89,151.08,11904.0,151.58,151.78,150.89,151.08,11904.0
2023-11-03 11:30:00,151.19,151.93,151.18,151.42,11859.0,151.19,151.93,151.18,151.42,11859.0
2023-11-03 11:35:00,151.39,151.51,151.08,151.5,11535.0,151.39,151.51,151.08,151.5,11535.0
2023-11-03 11:40:00,151.44,151.89,151.08,151.28,7936.0,151.44,151.89,151.08,151.28,7936.0
2023-11-03 11:45:00,151.37,151.45,151.07,151.22,12534.0,151.37,151.45,151.07,151.22,12534.0
2023-11-03 11:50:00,151.33,151.43,150.81,150.81,11217.0,151.33,151.43,150.81,150.81,11217.0
2023-11-03 11:55:00,150.81,151.6,150.81,151.36,8314.0,150.81,151.6,150.81,151.36,8314.0
2023-11-03 12:00:00,151.48,151.49,150.51,150.63,13164.0,151.48,151.49,150.51,150.63,13164.0
2023-11-03 12:05:00,150.62,150.98,150.43,150.68,10002.0,150.62,150.98,150.43,150.68,10002.0
2023-11-03 12:10:00,150.68,151.61,150.67,151.28,24809.0,150.68,151.61,150.67,151.28,24809.0
2023-11-03 12:15:00,151.39,151.39,150.85,151.01,7318.0,151.39,151.39,150.85,151.01,7318.0
2023-11-03 12:20:00,150.97,151.39,150.56,151.25,17488.0,150.97,151.39,150.56,151.25,17488.0
2023-11-03 12:25:00,151.22,151.57,151.03,151.57,8916.0,151.22,151.57,151.03,151.57,8916.0
2023-11-03 12:30:00,151.66,151.84,151.47,151.82,13553.0,151.66,151.84,151.47,151.82,13553.0
2023-11-03 12:35:00,151.7,152.06,151.3,151.43,14337.0,151.7,152.06,151.3,151.43,14337.0
2023-11-03 12:40:00,151.36,151.6,151.29,151.44,8180.0,151.36,151.6,151.29,151.44,8180.0
2023-11-03 12:45:00,151.51,151.58,151.1,151.1,14217.0,151.51,151.58,151.1,151.1,14217.0
2023-11-03 12:50:00,151.06,151.28,151.0,151.11,7597.0,151.06,151.28,151.0,151.11,7597.0
2023-11-03 12:55:00,151.23,151.57,151.19,151.44,7700.0,151.23,151.57,151.19,151.44,7700.0
2023-11-03 13:00:00,151.52,151.68,151.12,151.23,6457.0,151.52,151.68,151.12,151.23,6457.0
2023-11-03 13:05:00,151.23,151.68,151.02,151.68,8714.0,151.23,151.68,151.02,151.68,8714.0
2023-11-03 13:10:00,151.57,151.68,151.33,151.41,7381.0,151.57,151.68,151.33,151.41,7381.0
2023-11-03 13:15:00,151.33,151.67,151.3,151.59,14368.0,151.33,151.67,151.3,151.59,14368.0
2023-11-03 13:20:00,151.67,151.78,151.32,151.63,14809.0,151.67,151.78,151.32,151.63,14809.0
2023-11-03 13:25:00,151.65,152.38,151.43,152.24,17785.0,151.65,152.38,151.43,152.24,17785.0
2023-11-03 13:30:00,152.18,152.25,151.72,151.73,9668.0,152.18,152.25,151.72,151.73,9668.0
2023-11-03 13:35:00,151.67,151.78,151.48,151.58,9161.0,151.67,151.78,151.48,151.58,9161.0
2023-11-03 13:40:00,151.61,151.77,151.58,151.75,11111.0,151.61,151.77,151.58,151.75,11111.0
2023-11-03 13:45:00,151.71,152.03,151.69,152.0,17573.0,151.71,152.03,151.69,152.0,17573.0
2023-11-03 13:50:00,151.98,152.94,151.97,152.78,20518.0,151.98,152.94,151.97,152.78,20518.0
2023-11-03 13:55:00,152.82,153.16,152.76,153.06,19591.0,152.82,153.16,152.76,153.06,19591.0
2023-11-03 14:00:00,153.06,153.28,152.96,153.24,14144.0,153.06,153.28,152.96,153.24,14144.0
2023-11-03 14:05:00,153.28,153.37,152.78,152.85,13015.0,153.28,153.37,152.78,152.85,13015.0
2023-11-03 14:10:00,152.9,152.9,152.49,152.62,7282.0,152.9,152.9,152.49,152.62,7282.0
2023-11-03 14:15:00,152.57,152.81,152.48,152.73,7678.0,152.57,152.81,152.48,152.73,7678.0
2023-11-03 14:20:00,152.79,153.39,152.73,153.29,16517.0,152.79,153.39,152.73,153.29,16517.0
2023-11-03 14:25:00,153.26,153.33,152.86,153.15,8095.0,153.26,153.33,152.86,153.15,8095.0
2023-11-03 14:30:00,153.15,153.61,152.87,153.44,13483.0,153.15,153.61,152.87,153.44,13483.0
2023-11-03 14:35:00,153.38,153.38,153.09,153.31,7743.0,153.38,153.38,153.09,153.31,7743.0
2023-11-03 14:40:00,153.36,153.82,153.31,153.59,26895.0,153.36,153.82,153.31,153.59,26895.0
2023-11-03 14:45:00,153.54,153.8,153.35,153.66,17276.0,153.54,153.8,153.35,153.66,17276.0
2023-11-03 14:50:00,153.66,153.81,153.54,153.66,8410.0,153.66,153.81,153.54,153.66,8410.0
2023-11-03 14:55:00,153.73,153.87,153.4,153.47,8752.0,153.73,153.87,153.4,153.47,8752.0
2023-11-03 15:00:00,153.54,153.91,153.33,153.78,11099.0,153.54,153.91,153.33,153.78,11099.0
2023-11-03 15:05:00,153.86,154.35,153.82,154.22,17768.0,153.86,154.35,153.82,154.22,17768.0
2023-11-03 15:10:00,154.3,154.32,153.43,153.63,10413.0,154.3,154.32,153.43,153.63,10413.0
2023-11-03 15:15:00,153.62,153.74,153.49,153.61,15194.0,153.62,153.74,153.49,153.61,15194.0
2023-11-03 15:20:00,153.63,153.67,153.1,153.15,9933.0,153.63,153.67,153.1,153.15,9933.0
2023-11-03 15:25:00,153.08,153.2,152.96,153.08,13932.0,153.08,153.2,152.96,153.08,13932.0
2023-11-03 15:30:00,153.08,153.19,152.83,152.91,19356.0,153.08,153.19,152.83,152.91,19356.0
2023-11-03 15:35:00,152.94,152.94,152.59,152.66,15808.0,152.94,152.94,152.59,152.66,15808.0
2023-11-03 15:40:00,152.66,152.87,152.55,152.63,13922.0,152.66,152.87,152.55,152.63,13922.0
2023-11-03 15:45:00,152.65,152.7,152.25,152.42,21868.0,152.65,152.7,152.25,152.42,21868.0
2023-11-03 15:50:00,152.4,152.41,151.83,151.97,46221.0,152.4,152.41,151.83,151.97,46221.0
2023-11-03 15:55:00,152.02,152.13,151.6,151.95,77522.0,152.02,152.13,151.6,151.95,77522.0
2023-11-06 09:30:00,151.75,151.94,150.0,150.89,33113.0,151.75,151.94,150.0,150.89,33113.0
2023-11-06 09:35:00,150.81,150.82,149.12,149.47,17574.0,150.81,150.82,149.12,149.47,17574.0
2023-11-06 09:40:00,149.06,149.72,148.03,148.66,16592.0,149.06,149.72,148.03,148.66,16592.0
2023-11-06 09:45:00,148.37,148.98,147.88,147.88,16821.0,148.37,148.98,147.88,147.88,16821.0
2023-11-06 09:50:00,147.75,148.17,147.12,147.68,15616.0,147.75,148.17,147.12,147.68,15616.0
2023-11-06 09:55:00,147.57,147.63,146.24,147.13,14680.0,147.57,147.63,146.24,147.13,14680.0
2023-11-06 10:00:00,147.29,148.48,147.29,147.63,9425.0,147.29,148.48,147.29,147.63,9425.0
2023-11-06 10:05:00,148.05,148.23,147.25,147.53,10390.0,148.05,148.23,147.25,147.53,10390.0
2023-11-06 10:10:00,147.4,147.55,146.41,147.26,14769.0,147.4,147.55,146.41,147.26,14769.0
2023-11-06 10:15:00,147.43,148.08,147.1,147.1,12019.0,147.43,148.08,147.1,147.1,12019.0
2023-11-06 10:20:00,147.03,147.73,146.8,147.34,6692.0,147.03,147.73,146.8,147.34,6692.0
2023-11-06 10:25:00,147.38,147.38,146.66,146.71,9114.0,147.38,147.38,146.66,146.71,9114.0
2023-11-06 10:30:00,146.68,146.91,146.26,146.42,9713.0,146.68,146.91,146.26,146.42,9713.0
2023-11-06 10:35:00,146.53,147.0,146.4,146.76,17228.0,146.53,147.0,146.4,146.76,17228.0
2023-11-06 10:40:00,146.91,147.05,146.44,146.58,10609.0,146.91,147.05,146.44,146.58,10609.0
2023-11-06 10:45:00,146.45,146.75,145.83,146.2,20663.0,146.45,146.75,145.83,146.2,20663.0
2023-11-06 10:50:00,146.13,146.55,146.02,146.22,7993.0,146.13,146.55,146.02,146.22,7993.0
2023-11-06 10:55:00,146.11,146.69,146.0,146.58,10037.0,146.11,146.69,146.0,146.58,10037.0
2023-11-06 11:00:00,146.54,146.77,146.1,146.37,15209.0,146.54,146.77,146.1,146.37,15209.0
2023-11-06 11:05:00,146.37,147.09,146.37,147.03,12873.0,146.37,147.09,146.37,147.03,12873.0
2023-11-06 11:10:00,146.94,146.95,146.5,146.52,3210.0,146.94,146.95,146.5,146.52,3210.0
2023-11-06 11:15:00,146.58,146.89,146.34,146.78,8649.0,146.58,146.89,146.34,146.78,8649.0
2023-11-06 11:20:00,146.65,146.65,145.98,146.16,8342.0,146.65,146.65,145.98,146.16,8342.0
2023-11-06 11:25:00,146.17,146.54,146.15,146.43,5871.0,146.17,146.54,146.15,146.43,5871.0
2023-11-06 11:30:00,146.3,146.68,146.2,146.4,7275.0,146.3,146.68,146.2,146.4,7275.0
2023-11-06 11:35:00,146.39,146.6,146.09,146.1,7068.0,146.39,146.6,146.09,146.1,7068.0
2023-11-06 11:40:00,146.14,146.2,145.84,146.0,10461.0,146.14,146.2,145.84,146.0,10461.0
2023-11-06 11:45:00,145.92,146.33,145.6,146.33,12773.0,145.92,146.33,145.6,146.33,12773.0
2023-11-06 11:50:00,146.33,146.75,146.3,146.46,6841.0,146.33,146.75,146.3,146.46,6841.0
2023-11-06 11:55:00,146.48,147.27,146.48,146.87,10157.0,146.48,147.27,146.48,146.87,10157.0
2023-11-06 12:00:00,146.9,147.08,146.42,146.43,5847.0,146.9,147.08,146.42,146.43,5847.0
2023-11-06 12:05:00,146.43,146.95,146.3,146.81,6205.0,146.43,146.95,146.3,146.81,6205.0
2023-11-06 12:10:00,146.74,147.05,146.56,147.04,5932.0,146.74,147.05,146.56,147.04,5932.0
2023-11-06 12:15:00,146.97,147.3,146.93,147.16,6687.0,146.97,147.3,146.93,147.16,6687.0
2023-11-06 12:20:00,147.03,147.39,146.92,147.06,7139.0,147.03,147.39,146.92,147.06,7139.0
2023-11-06 12:25:00,147.05,147.49,147.05,147.44,2498.0,147.05,147.49,147.05,147.44,2498.0
2023-11-06 12:30:00,147.36,147.8,147.36,147.75,13178.0,147.36,147.8,147.36,147.75,13178.0
2023-11-06 12:35:00,147.76,148.16,147.68,147.93,10584.0,147.76,148.16,147.68,147.93,10584.0
2023-11-06 12:40:00,148.02,148.08,147.7,147.76,5572.0,148.02,148.08,147.7,147.76,5572.0
2023-11-06 12:45:00,147.82,147.97,147.7,147.82,9837.0,147.82,147.97,147.7,147.82,9837.0
2023-11-06 12:50:00,147.89,147.89,147.23,147.74,5728.0,147.89,147.89,147.23,147.74,5728.0
2023-11-06 12:55:00,147.83,147.99,147.81,147.99,2135.0,147.83,147.99,147.81,147.99,2135.0
2023-11-06 13:00:00,148.0,148.19,147.36,147.36,5444.0,148.0,148.19,147.36,147.36,5444.0
2023-11-06 13:05:00,147.55,147.58,147.21,147.37,4210.0,147.55,147.58,147.21,147.37,4210.0
2023-11-06 13:10:00,147.21,147.53,147.2,147.43,2028.0,147.21,147.53,147.2,147.43,2028.0
2023-11-06 13:15:00,147.49,147.58,146.82,147.07,5931.0,147.49,147.58,146.82,147.07,5931.0
2023-11-06 13:20:00,147.04,147.27,146.84,147.12,4062.0,147.04,147.27,146.84,147.12,4062.0
2023-11-06 13:25:00,147.32,147.54,147.21,147.38,2905.0,147.32,147.54,147.21,147.38,2905.0
2023-11-06 13:30:00,147.46,147.85,147.31,147.71,5328.0,147.46,147.85,147.31,147.71,5328.0
2023-11-06 13:35:00,147.74,147.74,147.32,147.48,4364.0,147.74,147.74,147.32,147.48,4364.0
2023-11-06 13:40:00,147.38,147.38,146.98,147.24,4684.0,147.38,147.38,146.98,147.24,4684.0
2023-11-06 13:45:00,147.3,147.36,146.91,146.95,4482.0,147.3,147.36,146.91,146.95,4482.0
2023-11-06 13:50:00,146.89,146.89,146.46,146.55,8973.0,146.89,146.89,146.46,146.55,8973.0
2023-11-06 13:55:00,146.64,147.08,146.53,146.75,8060.0,146.64,147.08,146.53,146.75,8060.0
2023-11-06 14:00:00,146.71,147.0,146.54,146.96,7332.0,146.71,147.0,146.54,146.96,7332.0
2023-11-06 14:05:00,146.91,147.08,146.3,146.56,6464.0,146.91,147.08,146.3,146.56,6464.0
2023-11-06 14:10:00,146.52,146.82,146.4,146.48,8116.0,146.52,146.82,146.4,146.48,8116.0
2023-11-06 14:15:00,146.5,146.53,146.26,146.3,9782.0,146.5,146.53,146.26,146.3,9782.0
2023-11-06 14:20:00,146.43,146.56,146.29,146.44,10162.0,146.43,146.56,146.29,146.44,10162.0
2023-11-06 14:25:00,146.48,146.65,146.47,146.58,15517.0,146.48,146.65,146.47,146.58,15517.0
2023-11-06 14:30:00,146.66,146.93,146.5,146.58,8988.0,146.66,146.93,146.5,146.58,8988.0
2023-11-06 14:35:00,146.57,146.66,146.19,146.34,10002.0,146.57,146.66,146.19,146.34,10002.0
2023-11-06 14:40:00,146.28,147.05,146.22,146.93,8781.0,146.28,147.05,146.22,146.93,8781.0
2023-11-06 14:45:00,146.83,147.15,146.78,146.8,5633.0,146.83,147.15,146.78,146.8,5633.0
2023-11-06 14:50:00,146.86,147.01,146.78,146.9,6433.0,146.86,147.01,146.78,146.9,6433.0
2023-11-06 14:55:00,146.96,147.03,146.77,147.0,8399.0,146.96,147.03,146.77,147.0,8399.0
2023-11-06 15:00:00,147.0,147.0,146.65,146.72,13411.0,147.0,147.0,146.65,146.72,13411.0
2023-11-06 15:05:00,146.78,146.88,146.61,146.66,25722.0,146.78,146.88,146.61,146.66,25722.0
2023-11-06 15:10:00,146.76,147.0,146.65,146.78,20718.0,146.76,147.0,146.65,146.78,20718.0
2023-11-06 15:15:00,146.71,147.42,146.69,147.41,15031.0,146.71,147.42,146.69,147.41,15031.0
2023-11-06 15:20:00,147.35,147.45,147.12,147.16,12344.0,147.35,147.45,147.12,147.16,12344.0
2023-11-06 15:25:00,147.27,147.3,147.04,147.3,10604.0,147.27,147.3,147.04,147.3,10604.0
2023-11-06 15:30:00,147.25,147.46,146.96,147.46,19597.0,147.25,147.46,146.96,147.46,19597.0
2023-11-06 15:35:00,147.47,147.5,147.14,147.3,14339.0,147.47,147.5,147.14,147.3,14339.0
2023-11-06 15:40:00,147.32,147.39,146.79,146.85,14746.0,147.32,147.39,146.79,146.85,14746.0
2023-11-06 15:45:00,146.78,146.94,146.69,146.73,22616.0,146.78,146.94,146.69,146.73,22616.0
2023-11-06 15:50:00,146.69,146.8,146.34,146.71,49281.0,146.69,146.8,146.34,146.71,49281.0
2023-11-06 15:55:00,146.71,146.97,146.69,146.97,114826.0,146.71,146.97,146.69,146.97,114826.0
2023-11-07 09:30:00,146.98,147.99,146.51,146.59,25653.0,146.98,147.99,146.51,146.59,25653.0
2023-11-07 09:35:00,146.51,146.73,144.66,145.17,40179.0,146.51,146.73,144.66,145.17,40179.0
2023-11-07 09:40:00,145.22,146.11,144.52,145.34,18235.0,145.22,146.11,144.52,145.34,18235.0
2023-11-07 09:45:00,145.23,145.35,144.19,144.45,20916.0,145.23,145.35,144.19,144.45,20916.0
2023-11-07 09:50:00,144.66,146.03,144.45,145.89,30306.0,144.66,146.03,144.45,145.89,30306.0
2023-11-07 09:55:00,145.8,145.9,144.91,144.91,8196.0,145.8,145.9,144.91,144.91,8196.0
2023-11-07 10:00:00,144.8,145.41,144.79,145.38,11118.0,144.8,145.41,144.79,145.38,11118.0
2023-11-07 10:05:00,145.28,145.65,145.02,145.41,11873.0,145.28,145.65,145.02,145.41,11873.0
2023-11-07 10:10:00,145.39,146.47,144.88,146.21,18399.0,145.39,146.47,144.88,146.21,18399.0
2023-11-07 10:15:00,146.18,147.02,146.18,146.42,14552.0,146.18,147.02,146.18,146.42,14552.0
2023-11-07 10:20:00,146.48,146.5,145.57,145.68,5700.0,146.48,146.5,145.57,145.68,5700.0
2023-11-07 10:25:00,145.68,146.05,145.54,145.67,9157.0,145.68,146.05,145.54,145.67,9157.0
2023-11-07 10:30:00,145.54,146.52,145.38,146.43,21341.0,145.54,146.52,145.38,146.43,21341.0
2023-11-07 10:35:00,146.63,146.69,146.25,146.53,16707.0,146.63,146.69,146.25,146.53,16707.0
2023-11-07 10:40:00,146.61,147.18,146.25,146.31,18245.0,146.61,147.18,146.25,146.31,18245.0
2023-11-07 10:45:00,146.38,146.39,145.57,145.86,26689.0,146.38,146.39,145.57,145.86,26689.0
2023-11-07 10:50:00,145.76,146.36,145.71,146.05,31757.0,145.76,146.36,145.71,146.05,31757.0
2023-11-07 10:55:00,145.82,145.82,145.15,145.68,17145.0,145.82,145.82,145.15,145.68,17145.0
2023-11-07 11:00:00,145.63,145.87,145.33,145.69,12496.0,145.63,145.87,145.33,145.69,12496.0
2023-11-07 11:05:00,145.65,146.4,145.65,145.93,22996.0,145.65,146.4,145.65,145.93,22996.0
2023-11-07 11:10:00,145.88,146.18,145.76,145.78,17692.0,145.88,146.18,145.76,145.78,17692.0
2023-11-07 11:15:00,145.77,146.11,145.71,145.71,10918.0,145.77,146.11,145.71,145.71,10918.0
2023-11-07 11:20:00,145.71,146.0,145.71,145.81,10650.0,145.71,146.0,145.71,145.81,10650.0
2023-11-07 11:25:00,145.83,145.83,145.45,145.78,15186.0,145.83,145.83,145.45,145.78,15186.0
2023-11-07 11:30:00,145.74,146.93,145.66,146.56,27049.0,145.74,146.93,145.66,146.56,27049.0
2023-11-07 11:35:00,146.66,147.01,146.57,147.0,12838.0,146.66,147.01,146.57,147.0,12838.0
2023-11-07 11:40:00,146.93,147.29,146.88,146.89,10859.0,146.93,147.29,146.88,146.89,10859.0
2023-11-07 11:45:00,146.82,146.82,146.15,146.42,6556.0,146.82,146.82,146.15,146.42,6556.0
2023-11-07 11:50:00,146.13,146.65,146.07,146.65,9417.0,146.13,146.65,146.07,146.65,9417.0
2023-11-07 11:55:00,146.5,146.85,146.5,146.63,25698.0,146.5,146.85,146.5,146.63,25698.0
2023-11-07 12:00:00,146.74,146.8,145.87,146.01,11465.0,146.74,146.8,145.87,146.01,11465.0
2023-11-07 12:05:00,145.95,146.22,145.81,146.01,12812.0,145.95,146.22,145.81,146.01,12812.0
2023-11-07 12:10:00,146.09,146.22,145.96,146.01,8610.0,146.09,146.22,145.96,146.01,8610.0
2023-11-07 12:15:00,146.16,146.37,145.94,145.97,16580.0,146.16,146.37,145.94,145.97,16580.0
2023-11-07 12:20:00,145.95,145.99,145.67,145.72,5903.0,145.95,145.99,145.67,145.72,5903.0
2023-11-07 12:25:00,145.75,145.92,145.54,145.67,14454.0,145.75,145.92,145.54,145.67,14454.0
2023-11-07 12:30:00,145.65,145.86,145.3,145.82,25207.0,145.65,145.86,145.3,145.82,25207.0
2023-11-07 12:35:00,145.65,145.89,145.43,145.84,7891.0,145.65,145.89,145.43,145.84,7891.0
2023-11-07 12:40:00,145.47,145.49,144.89,145.28,25638.0,145.47,145.49,144.89,145.28,25638.0
2023-11-07 12:45:00,145.28,145.35,144.95,144.96,9575.0,145.28,145.35,144.95,144.96,9575.0
2023-11-07 12:50:00,145.15,145.17,144.9,144.97,8131.0,145.15,145.17,144.9,144.97,8131.0
2023-11-07 12:55:00,145.03,145.33,144.94,145.28,11591.0,145.03,145.33,144.94,145.28,11591.0
2023-11-07 13:00:00,145.27,145.35,145.19,145.22,12959.0,145.27,145.35,145.19,145.22,12959.0
2023-11-07 13:05:00,145.19,145.27,144.9,145.12,20619.0,145.19,145.27,144.9,145.12,20619.0
2023-11-07 13:10:00,145.12,145.32,144.92,144.98,81433.0,145.12,145.32,144.92,144.98,81433.0
2023-11-07 13:15:00,144.94,145.15,144.66,145.0,38083.0,144.94,145.15,144.66,145.0,38083.0
2023-11-07 13:20:00,145.04,145.15,144.56,144.58,43965.0,145.04,145.15,144.56,144.58,43965.0
2023-11-07 13:25:00,144.58,145.05,144.4,144.97,8433.0,144.58,145.05,144.4,144.97,8433.0
2023-11-07 13:30:00,144.92,145.07,144.64,144.79,22407.0,144.92,145.07,144.64,144.79,22407.0
2023-11-07 13:35:00,144.73,144.93,144.34,144.8,45950.0,144.73,144.93,144.34,144.8,45950.0
2023-11-07 13:40:00,144.8,145.12,144.62,144.65,26213.0,144.8,145.12,144.62,144.65,26213.0
2023-11-07 13:45:00,144.68,145.05,144.67,144.93,27150.0,144.68,145.05,144.67,144.93,27150.0
2023-11-07 13:50:00,144.99,146.08,144.98,145.78,23371.0,144.99,146.08,144.98,145.78,23371.0
2023-11-07 13:55:00,145.8,145.8,145.05,145.07,11606.0,145.8,145.8,145.05,145.07,11606.0
2023-11-07 14:00:00,145.09,145.34,145.03,145.17,10869.0,145.09,145.34,145.03,145.17,10869.0
2023-11-07 14:05:00,145.17,145.46,144.98,145.15,14365.0,145.17,145.46,144.98,145.15,14365.0
2023-11-07 14:10:00,145.11,145.27,145.05,145.09,14135.0,145.11,145.27,145.05,145.09,14135.0
2023-11-07 14:15:00,145.17,145.18,145.05,145.13,2100.0,145.17,145.18,145.05,145.13,2100.0
2023-11-07 14:20:00,145.14,145.14,144.95,145.0,8328.0,145.14,145.14,144.95,145.0,8328.0
2023-11-07 14:25:00,144.98,145.09,144.94,145.03,16593.0,144.98,145.09,144.94,145.03,16593.0
2023-11-07 14:30:00,145.03,145.21,144.95,145.18,17144.0,145.03,145.21,144.95,145.18,17144.0
2023-11-07 14:35:00,145.15,145.22,145.0,145.0,11140.0,145.15,145.22,145.0,145.0,11140.0
2023-11-07 14:40:00,145.06,145.07,144.78,144.95,10401.0,145.06,145.07,144.78,144.95,10401.0
2023-11-07 14:45:00,144.95,145.05,144.67,144.76,13310.0,144.95,145.05,144.67,144.76,13310.0
2023-11-07 14:50:00,144.7,144.94,144.67,144.94,5217.0,144.7,144.94,144.67,144.94,5217.0
2023-11-07 14:55:00,144.88,145.12,144.87,145.06,11056.0,144.88,145.12,144.87,145.06,11056.0
2023-11-07 15:00:00,144.96,145.05,144.76,144.84,24034.0,144.96,145.05,144.76,144.84,24034.0
2023-11-07 15:05:00,144.84,144.92,144.6,144.6,7369.0,144.84,144.92,144.6,144.6,7369.0
2023-11-07 15:10:00,144.53,144.6,144.21,144.34,19259.0,144.53,144.6,144.21,144.34,19259.0
2023-11-07 15:15:00,144.38,144.46,144.25,144.25,11842.0,144.38,144.46,144.25,144.25,11842.0
2023-11-07 15:20:00,144.26,144.38,144.05,144.25,22815.0,144.26,144.38,144.05,144.25,22815.0
2023-11-07 15:25:00,144.26,145.1,144.26,144.97,11002.0,144.26,145.1,144.26,144.97,11002.0
2023-11-07 15:30:00,144.98,145.05,144.65,144.73,24057.0,144.98,145.05,144.65,144.73,24057.0
2023-11-07 15:35:00,144.74,144.8,144.58,144.64,13358.0,144.74,144.8,144.58,144.64,13358.0
2023-11-07 15:40:00,144.61,144.97,144.56,144.81,11911.0,144.61,144.97,144.56,144.81,11911.0
2023-11-07 15:45:00,144.78,144.84,144.44,144.64,32974.0,144.78,144.84,144.44,144.64,32974.0
2023-11-07 15:50:00,144.59,144.62,144.21,144.3,54206.0,144.59,144.62,144.21,144.3,54206.0
2023-11-07 15:55:00,144.37,144.55,144.21,144.21,142580.0,144.37,144.55,144.21,144.21,142580.0
2023-11-08 09:30:00,143.47,143.47,141.53,141.98,39186.0,143.47,143.47,141.53,141.98,39186.0
2023-11-08 09:35:00,142.22,142.53,141.26,142.0,14975.0,142.22,142.53,141.26,142.0,14975.0
2023-11-08 09:40:00,142.47,142.79,141.63,142.43,16203.0,142.47,142.79,141.63,142.43,16203.0
2023-11-08 09:45:00,142.01,142.32,140.74,141.34,14678.0,142.01,142.32,140.74,141.34,14678.0
2023-11-08 09:50:00,141.35,141.67,140.76,141.61,26560.0,141.35,141.67,140.76,141.61,26560.0
2023-11-08 09:55:00,141.61,141.77,139.51,139.61,71240.0,141.61,141.77,139.51,139.61,71240.0
2023-11-08 10:00:00,139.62,139.88,138.75,139.12,71320.0,139.62,139.88,138.75,139.12,71320.0
2023-11-08 10:05:00,139.15,139.57,138.8,139.17,50040.0,139.15,139.57,138.8,139.17,50040.0
2023-11-08 10:10:00,139.17,139.17,137.85,138.01,49975.0,139.17,139.17,137.85,138.01,49975.0
2023-11-08 10:15:00,138.12,138.7,137.54,137.81,38537.0,138.12,138.7,137.54,137.81,38537.0
2023-11-08 10:20:00,137.81,138.68,137.65,138.24,25248.0,137.81,138.68,137.65,138.24,25248.0
2023-11-08 10:25:00,138.24,138.49,137.8,138.12,27956.0,138.24,138.49,137.8,138.12,27956.0
2023-11-08 10:30:00,138.2,138.3,137.5,137.99,27483.0,138.2,138.3,137.5,137.99,27483.0
2023-11-08 10:35:00,137.94,137.94,137.37,137.49,22179.0,137.94,137.94,137.37,137.49,22179.0
2023-11-08 10:40:00,137.62,137.89,137.34,137.65,21005.0,137.62,137.89,137.34,137.65,21005.0
2023-11-08 10:45:00,137.56,137.63,137.08,137.36,36089.0,137.56,137.63,137.08,137.36,36089.0
2023-11-08 10:50:00,137.24,137.47,136.86,137.26,26997.0,137.24,137.47,136.86,137.26,26997.0
2023-11-08 10:55:00,137.36,138.07,137.34,137.81,13549.0,137.36,138.07,137.34,137.81,13549.0
2023-11-08 11:00:00,137.69,138.11,137.54,137.66,20673.0,137.69,138.11,137.54,137.66,20673.0
2023-11-08 11:05:00,137.58,137.63,136.87,137.4,23555.0,137.58,137.63,136.87,137.4,23555.0
2023-11-08 11:10:00,137.24,137.51,137.1,137.22,9665.0,137.24,137.51,137.1,137.22,9665.0
2023-11-08 11:15:00,137.18,137.59,137.15,137.25,12119.0,137.18,137.59,137.15,137.25,12119.0
2023-11-08 11:20:00,137.21,137.42,137.11,137.19,18450.0,137.21,137.42,137.11,137.19,18450.0
2023-11-08 11:25:00,137.21,137.4,136.97,137.03,24441.0,137.21,137.4,136.97,137.03,24441.0
2023-11-08 11:30:00,137.02,137.52,136.95,137.07,30140.0,137.02,137.52,136.95,137.07,30140.0
2023-11-08 11:35:00,137.17,137.38,136.85,136.94,18797.0,137.17,137.38,136.85,136.94,18797.0
2023-11-08 11:40:00,136.94,137.04,136.69,136.83,26594.0,136.94,137.04,136.69,136.83,26594.0
2023-11-08 11:45:00,136.93,137.16,136.65,136.69,26280.0,136.93,137.16,136.65,136.69,26280.0
2023-11-08 11:50:00,136.81,137.03,136.36,136.42,13840.0,136.81,137.03,136.36,136.42,13840.0
2023-11-08 11:55:00,136.43,136.69,136.32,136.61,13253.0,136.43,136.69,136.32,136.61,13253.0
2023-11-08 12:00:00,136.59,136.69,135.97,136.38,47245.0,136.59,136.69,135.97,136.38,47245.0
2023-11-08 12:05:00,136.39,136.43,135.65,135.94,30653.0,136.39,136.43,135.65,135.94,30653.0
2023-11-08 12:10:00,135.92,136.54,135.92,136.31,26277.0,135.92,136.54,135.92,136.31,26277.0
2023-11-08 12:15:00,136.3,136.41,136.14,136.26,17682.0,136.3,136.41,136.14,136.26,17682.0
2023-11-08 12:20:00,136.26,136.89,136.14,136.66,27650.0,136.26,136.89,136.14,136.66,27650.0
2023-11-08 12:25:00,136.65,136.92,136.49,136.8,20622.0,136.65,136.92,136.49,136.8,20622.0
2023-11-08 12:30:00,136.73,136.94,136.36,136.41,10678.0,136.73,136.94,136.36,136.41,10678.0
2023-11-08 12:35:00,136.39,137.09,136.34,136.8,21138.0,136.39,137.09,136.34,136.8,21138.0
2023-11-08 12:40:00,136.91,137.33,136.72,137.32,37385.0,136.91,137.33,136.72,137.32,37385.0
2023-11-08 12:45:00,137.37,137.7,137.19,137.64,18730.0,137.37,137.7,137.19,137.64,18730.0
2023-11-08 12:50:00,137.64,137.78,137.42,137.73,14077.0,137.64,137.78,137.42,137.73,14077.0
2023-11-08 12:55:00,137.7,137.83,137.55,137.82,24674.0,137.7,137.83,137.55,137.82,24674.0
2023-11-08 13:00:00,137.79,138.31,137.64,138.07,17151.0,137.79,138.31,137.64,138.07,17151.0
2023-11-08 13:05:00,138.15,138.63,138.15,138.25,20105.0,138.15,138.63,138.15,138.25,20105.0
2023-11-08 13:10:00,138.27,138.37,138.02,138.34,13916.0,138.27,138.37,138.02,138.34,13916.0
2023-11-08 13:15:00,138.37,138.43,137.97,138.11,15442.0,138.37,138.43,137.97,138.11,15442.0
2023-11-08 13:20:00,138.01,138.64,137.99,138.42,30632.0,138.01,138.64,137.99,138.42,30632.0
2023-11-08 13:25:00,138.46,138.5,138.31,138.35,7351.0,138.46,138.5,138.31,138.35,7351.0
2023-11-08 13:30:00,138.4,138.4,137.9,137.98,36138.0,138.4,138.4,137.9,137.98,36138.0
2023-11-08 13:35:00,137.94,138.31,137.82,138.27,12784.0,137.94,138.31,137.82,138.27,12784.0
2023-11-08 13:40:00,138.27,138.27,137.99,138.12,6740.0,138.27,138.27,137.99,138.12,6740.0
2023-11-08 13:45:00,138.12,138.37,138.01,138.31,7455.0,138.12,138.37,138.01,138.31,7455.0
2023-11-08 13:50:00,138.23,138.39,138.06,138.1,6506.0,138.23,138.39,138.06,138.1,6506.0
2023-11-08 13:55:00,138.07,138.25,137.9,137.96,7724.0,138.07,138.25,137.9,137.96,7724.0
2023-11-08 14:00:00,137.92,138.25,137.92,138.22,8352.0,137.92,138.25,137.92,138.22,8352.0
2023-11-08 14:05:00,138.17,138.28,138.02,138.14,6279.0,138.17,138.28,138.02,138.14,6279.0
2023-11-08 14:10:00,138.14,138.14,137.81,137.89,6238.0,138.14,138.14,137.81,137.89,6238.0
2023-11-08 14:15:00,137.89,138.16,137.84,137.92,12472.0,137.89,138.16,137.84,137.92,12472.0
2023-11-08 14:20:00,137.94,138.1,137.82,137.91,11273.0,137.94,138.1,137.82,137.91,11273.0
2023-11-08 14:25:00,138.03,138.06,137.84,137.91,7758.0,138.03,138.06,137.84,137.91,7758.0
2023-11-08 14:30:00,137.95,137.95,137.34,137.49,13646.0,137.95,137.95,137.34,137.49,13646.0
2023-11-08 14:35:00,137.41,137.7,137.35,137.7,9695.0,137.41,137.7,137.35,137.7,9695.0
2023-11-08 14:40:00,137.62,137.74,137.55,137.71,6915.0,137.62,137.74,137.55,137.71,6915.0
2023-11-08 14:45:00,137.71,137.73,137.55,137.59,8132.0,137.71,137.73,137.55,137.59,8132.0
2023-11-08 14:50:00,137.57,137.67,137.38,137.58,26816.0,137.57,137.67,137.38,137.58,26816.0
2023-11-08 14:55:00,137.7,138.24,137.68,138.14,11558.0,137.7,138.24,137.68,138.14,11558.0
2023-11-08 15:00:00,138.11,138.32,137.97,137.97,11212.0,138.11,138.32,137.97,137.97,11212.0
2023-11-08 15:05:00,138.06,138.06,137.74,137.78,10094.0,138.06,138.06,137.74,137.78,10094.0
2023-11-08 15:10:00,137.77,137.93,137.71,137.73,13349.0,137.77,137.93,137.71,137.73,13349.0
2023-11-08 15:15:00,137.81,137.89,137.55,137.62,14735.0,137.81,137.89,137.55,137.62,14735.0
2023-11-08 15:20:00,137.71,137.71,137.56,137.64,5667.0,137.71,137.71,137.56,137.64,5667.0
2023-11-08 15:25:00,137.64,137.78,137.47,137.47,9579.0,137.64,137.78,137.47,137.47,9579.0
2023-11-08 15:30:00,137.5,137.65,137.42,137.54,13395.0,137.5,137.65,137.42,137.54,13395.0
2023-11-08 15:35:00,137.61,137.95,137.61,137.85,10745.0,137.61,137.95,137.61,137.85,10745.0
2023-11-08 15:40:00,137.91,137.96,137.5,137.7,18904.0,137.91,137.96,137.5,137.7,18904.0
2023-11-08 15:45:00,137.73,137.8,137.56,137.6,23643.0,137.73,137.8,137.56,137.6,23643.0
2023-11-08 15:50:00,137.6,137.86,137.55,137.62,55477.0,137.6,137.86,137.55,137.62,55477.0
2023-11-08 15:55:00,137.62,137.87,137.54,137.87,111946.0,137.62,137.87,137.54,137.87,111946.0
2023-11-09 09:30:00,138.88,140.0,138.8,138.86,51491.0,138.88,140.0,138.8,138.86,51491.0
2023-11-09 09:35:00,139.22,139.22,137.32,137.97,10824.0,139.22,139.22,137.32,137.97,10824.0
2023-11-09 09:40:00,138.34,139.17,138.29,139.05,17442.0,138.34,139.17,138.29,139.05,17442.0
2023-11-09 09:45:00,139.2,139.38,137.64,138.11,8387.0,139.2,139.38,137.64,138.11,8387.0
2023-11-09 09:50:00,138.14,138.75,137.49,137.51,10026.0,138.14,138.75,137.49,137.51,10026.0
2023-11-09 09:55:00,137.67,138.51,137.56,138.47,11596.0,137.67,138.51,137.56,138.47,11596.0
2023-11-09 10:00:00,138.59,138.76,138.0,138.53,13706.0,138.59,138.76,138.0,138.53,13706.0
2023-11-09 10:05:00,138.4,138.52,137.59,138.14,15244.0,138.4,138.52,137.59,138.14,15244.0
2023-11-09 10:10:00,138.01,138.11,137.5,138.05,7710.0,138.01,138.11,137.5,138.05,7710.0
2023-11-09 10:15:00,138.08,138.31,137.58,137.7,8600.0,138.08,138.31,137.58,137.7,8600.0
2023-11-09 10:20:00,137.58,137.82,137.06,137.37,19095.0,137.58,137.82,137.06,137.37,19095.0
2023-11-09 10:25:00,137.26,137.58,137.03,137.12,15959.0,137.26,137.58,137.03,137.12,15959.0
2023-11-09 10:30:00,137.03,137.31,136.54,136.54,19717.0,137.03,137.31,136.54,136.54,19717.0
2023-11-09 10:35:00,136.53,137.08,136.34,136.86,13025.0,136.53,137.08,136.34,136.86,13025.0
2023-11-09 10:40:00,136.88,137.05,136.02,136.19,51368.0,136.88,137.05,136.02,136.19,51368.0
2023-11-09 10:45:00,136.06,136.25,135.16,135.23,33729.0,136.06,136.25,135.16,135.23,33729.0
2023-11-09 10:50:00,135.23,135.84,135.2,135.37,34689.0,135.23,135.84,135.2,135.37,34689.0
2023-11-09 10:55:00,135.3,135.69,135.1,135.59,20936.0,135.3,135.69,135.1,135.59,20936.0
2023-11-09 11:00:00,135.59,136.14,135.13,135.74,16422.0,135.59,136.14,135.13,135.74,16422.0
2023-11-09 11:05:00,135.79,136.2,135.57,136.17,12320.0,135.79,136.2,135.57,136.17,12320.0
2023-11-09 11:10:00,136.17,136.22,135.52,135.6,14777.0,136.17,136.22,135.52,135.6,14777.0
2023-11-09 11:15:00,135.53,135.78,135.43,135.46,9642.0,135.53,135.78,135.43,135.46,9642.0
2023-11-09 11:20:00,135.42,135.63,135.32,135.44,24551.0,135.42,135.63,135.32,135.44,24551.0
2023-11-09 11:25:00,135.44,135.73,135.25,135.31,19487.0,135.44,135.73,135.25,135.31,19487.0
2023-11-09 11:30:00,135.34,135.59,135.16,135.56,17713.0,135.34,135.59,135.16,135.56,17713.0
2023-11-09 11:35:00,135.66,136.24,135.54,135.63,12518.0,135.66,136.24,135.54,135.63,12518.0
2023-11-09 11:40:00,135.72,135.73,135.24,135.48,5952.0,135.72,135.73,135.24,135.48,5952.0
2023-11-09 11:45:00,135.39,135.52,135.27,135.49,10753.0,135.39,135.52,135.27,135.49,10753.0
2023-11-09 11:50:00,135.43,135.64,135.38,135.44,25062.0,135.43,135.64,135.38,135.44,25062.0
2023-11-09 11:55:00,135.5,135.53,135.27,135.44,15455.0,135.5,135.53,135.27,135.44,15455.0
2023-11-09 12:00:00,135.4,135.9,135.27,135.89,23470.0,135.4,135.9,135.27,135.89,23470.0
2023-11-09 12:05:00,135.91,136.02,135.53,135.53,19993.0,135.91,136.02,135.53,135.53,19993.0
2023-11-09 12:10:00,135.53,135.66,135.09,135.21,24542.0,135.53,135.66,135.09,135.21,24542.0
2023-11-09 12:15:00,135.18,135.36,134.94,135.08,23260.0,135.18,135.36,134.94,135.08,23260.0
2023-11-09 12:20:00,135.12,135.75,135.11,135.64,18049.0,135.12,135.75,135.11,135.64,18049.0
2023-11-09 12:25:00,135.57,135.98,135.33,135.44,15727.0,135.57,135.98,135.33,135.44,15727.0
2023-11-09 12:30:00,135.44,135.65,135.27,135.53,17362.0,135.44,135.65,135.27,135.53,17362.0
2023-11-09 12:35:00,135.51,135.73,135.14,135.14,10061.0,135.51,135.73,135.14,135.14,10061.0
2023-11-09 12:40:00,135.16,135.29,135.02,135.14,11621.0,135.16,135.29,135.02,135.14,11621.0
2023-11-09 12:45:00,135.18,135.33,134.91,135.33,39315.0,135.18,135.33,134.91,135.33,39315.0
2023-11-09 12:50:00,135.25,135.27,134.87,135.01,12442.0,135.25,135.27,134.87,135.01,12442.0
2023-11-09 12:55:00,135.08,135.46,134.86,135.19,13221.0,135.08,135.46,134.86,135.19,13221.0
2023-11-09 13:00:00,135.14,135.33,133.81,134.08,50200.0,135.14,135.33,133.81,134.08,50200.0
2023-11-09 13:05:00,134.09,134.23,133.57,133.91,35435.0,134.09,134.23,133.57,133.91,35435.0
2023-11-09 13:10:00,133.91,134.43,133.72,134.36,33761.0,133.91,134.43,133.72,134.36,33761.0
2023-11-09 13:15:00,134.35,134.49,133.99,134.19,12383.0,134.35,134.49,133.99,134.19,12383.0
2023-11-09 13:20:00,133.99,134.32,133.77,134.31,19288.0,133.99,134.32,133.77,134.31,19288.0
2023-11-09 13:25:00,134.31,134.6,134.18,134.47,10935.0,134.31,134.6,134.18,134.47,10935.0
2023-11-09 13:30:00,134.4,134.5,134.12,134.47,11354.0,134.4,134.5,134.12,134.47,11354.0
2023-11-09 13:35:00,134.45,134.67,134.35,134.45,17903.0,134.45,134.67,134.35,134.45,17903.0
2023-11-09 13:40:00,134.47,134.56,134.04,134.05,13747.0,134.47,134.56,134.04,134.05,13747.0
2023-11-09 13:45:00,134.17,134.26,133.96,134.09,12241.0,134.17,134.26,133.96,134.09,12241.0
2023-11-09 13:50:00,134.09,134.16,133.72,133.81,21372.0,134.09,134.16,133.72,133.81,21372.0
2023-11-09 13:55:00,133.81,133.96,133.57,133.68,28903.0,133.81,133.96,133.57,133.68,28903.0
2023-11-09 14:00:00,133.61,133.71,133.19,133.3,22397.0,133.61,133.71,133.19,133.3,22397.0
2023-11-09 14:05:00,133.26,133.49,133.15,133.4,40152.0,133.26,133.49,133.15,133.4,40152.0
2023-11-09 14:10:00,133.36,133.36,132.75,132.86,18527.0,133.36,133.36,132.75,132.86,18527.0
2023-11-09 14:15:00,132.9,132.9,132.5,132.55,20937.0,132.9,132.9,132.5,132.55,20937.0
2023-11-09 14:20:00,132.55,132.94,132.53,132.69,23543.0,132.55,132.94,132.53,132.69,23543.0
2023-11-09 14:25:00,132.66,132.99,132.39,132.39,18705.0,132.66,132.99,132.39,132.39,18705.0
2023-11-09 14:30:00,132.33,132.43,132.14,132.34,48475.0,132.33,132.43,132.14,132.34,48475.0
2023-11-09 14:35:00,132.34,132.45,131.71,132.45,42908.0,132.34,132.45,131.71,132.45,42908.0
2023-11-09 14:40:00,132.41,132.41,131.85,132.16,12113.0,132.41,132.41,131.85,132.16,12113.0
2023-11-09 14:45:00,132.06,132.31,131.97,132.28,16918.0,132.06,132.31,131.97,132.28,16918.0
2023-11-09 14:50:00,132.22,132.22,131.89,132.09,11987.0,132.22,132.22,131.89,132.09,11987.0
2023-11-09 14:55:00,132.07,132.4,132.03,132.25,9634.0,132.07,132.4,132.03,132.25,9634.0
2023-11-09 15:00:00,132.3,132.36,131.87,132.11,27901.0,132.3,132.36,131.87,132.11,27901.0
2023-11-09 15:05:00,132.09,132.13,131.8,132.0,39536.0,132.09,132.13,131.8,132.0,39536.0
2023-11-09 15:10:00,131.96,132.28,131.96,132.22,35226.0,131.96,132.28,131.96,132.22,35226.0
2023-11-09 15:15:00,132.14,132.32,132.02,132.19,20398.0,132.14,132.32,132.02,132.19,20398.0
2023-11-09 15:20:00,132.16,132.22,131.85,131.86,29320.0,132.16,132.22,131.85,131.86,29320.0
2023-11-09 15:25:00,131.86,131.98,131.73,131.8,18611.0,131.86,131.98,131.73,131.8,18611.0
2023-11-09 15:30:00,131.8,131.95,131.51,131.69,31522.0,131.8,131.95,131.51,131.69,31522.0
2023-11-09 15:35:00,131.76,131.79,131.46,131.56,26872.0,131.76,131.79,131.46,131.56,26872.0
2023-11-09 15:40:00,131.59,131.6,131.21,131.22,38843.0,131.59,131.6,131.21,131.22,38843.0
2023-11-09 15:45:00,131.26,131.49,131.22,131.27,45617.0,131.26,131.49,131.22,131.27,45617.0
2023-11-09 15:50:00,131.28,132.14,131.16,132.03,76346.0,131.28,132.14,131.16,132.03,76346.0
2023-11-09 15:55:00,131.99,132.64,131.91,132.54,160837.0,131.99,132.64,131.91,132.54,160837.0
2023-11-10 09:30:00,132.36,132.75,129.67,130.1,51779.0,132.36,132.75,129.67,130.1,51779.0
2023-11-10 09:35:00,130.28,130.36,129.21,130.05,50931.0,130.28,130.36,129.21,130.05,50931.0
2023-11-10 09:40:00,130.11,131.9,130.06,131.19,59297.0,130.11,131.9,130.06,131.19,59297.0
2023-11-10 09:45:00,131.17,132.46,130.89,132.43,33262.0,131.17,132.46,130.89,132.43,33262.0
2023-11-10 09:50:00,132.31,132.62,131.31,132.11,38087.0,132.31,132.62,131.31,132.11,38087.0
2023-11-10 09:55:00,132.0,132.9,131.53,132.71,24764.0,132.0,132.9,131.53,132.71,24764.0
2023-11-10 10:00:00,132.65,133.94,132.1,133.74,22119.0,132.65,133.94,132.1,133.74,22119.0
2023-11-10 10:05:00,133.74,133.93,132.08,132.21,21926.0,133.74,133.93,132.08,132.21,21926.0
2023-11-10 10:10:00,132.18,132.76,131.87,132.35,20618.0,132.18,132.76,131.87,132.35,20618.0
2023-11-10 10:15:00,132.47,132.62,132.01,132.21,13374.0,132.47,132.62,132.01,132.21,13374.0
2023-11-10 10:20:00,132.21,133.0,132.2,132.41,15195.0,132.21,133.0,132.2,132.41,15195.0
2023-11-10 10:25:00,132.29,132.39,132.05,132.21,10196.0,132.29,132.39,132.05,132.21,10196.0
2023-11-10 10:30:00,132.22,132.43,131.86,131.89,12936.0,132.22,132.43,131.86,131.89,12936.0
2023-11-10 10:35:00,131.89,132.65,131.82,132.33,12657.0,131.89,132.65,131.82,132.33,12657.0
2023-11-10 10:40:00,132.21,132.3,131.67,131.69,9493.0,132.21,132.3,131.67,131.69,9493.0
2023-11-10 10:45:00,131.72,131.72,131.2,131.43,28494.0,131.72,131.72,131.2,131.43,28494.0
2023-11-10 10:50:00,131.5,131.64,131.32,131.43,12790.0,131.5,131.64,131.32,131.43,12790.0
2023-11-10 10:55:00,131.43,131.68,131.21,131.52,17539.0,131.43,131.68,131.21,131.52,17539.0
2023-11-10 11:00:00,131.59,131.75,131.29,131.46,9946.0,131.59,131.75,131.29,131.46,9946.0
2023-11-10 11:05:00,131.55,131.68,131.14,131.18,14801.0,131.55,131.68,131.14,131.18,14801.0
2023-11-10 11:10:00,131.16,131.56,131.05,131.56,18818.0,131.16,131.56,131.05,131.56,18818.0
2023-11-10 11:15:00,131.58,132.0,131.53,131.65,13408.0,131.58,132.0,131.53,131.65,13408.0
2023-11-10 11:20:00,131.66,131.97,131.56,131.87,14702.0,131.66,131.97,131.56,131.87,14702.0
2023-11-10 11:25:00,131.78,132.14,131.67,131.83,12628.0,131.78,132.14,131.67,131.83,12628.0
2023-11-10 11:30:00,131.82,131.98,131.43,131.66,14181.0,131.82,131.98,131.43,131.66,14181.0
2023-11-10 11:35:00,131.61,131.68,131.31,131.44,14636.0,131.61,131.68,131.31,131.44,14636.0
2023-11-10 11:40:00,131.43,131.94,131.42,131.56,10905.0,131.43,131.94,131.42,131.56,10905.0
2023-11-10 11:45:00,131.55,131.88,131.44,131.79,8608.0,131.55,131.88,131.44,131.79,8608.0
2023-11-10 11:50:00,131.8,132.13,131.79,131.92,12712.0,131.8,132.13,131.79,131.92,12712.0
2023-11-10 11:55:00,132.0,132.13,131.57,131.69,19030.0,132.0,132.13,131.57,131.69,19030.0
2023-11-10 12:00:00,131.62,132.27,131.62,132.01,10440.0,131.62,132.27,131.62,132.01,10440.0
2023-11-10 12:05:00,132.01,132.61,132.0,132.33,15504.0,132.01,132.61,132.0,132.33,15504.0
2023-11-10 12:10:00,132.41,132.57,132.17,132.22,11033.0,132.41,132.57,132.17,132.22,11033.0
2023-11-10 12:15:00,132.24,132.56,132.03,132.34,26557.0,132.24,132.56,132.03,132.34,26557.0
2023-11-10 12:20:00,132.44,132.7,132.28,132.59,21885.0,132.44,132.7,132.28,132.59,21885.0
2023-11-10 12:25:00,132.55,132.66,132.27,132.34,12835.0,132.55,132.66,132.27,132.34,12835.0
2023-11-10 12:30:00,132.31,132.52,132.11,132.34,25796.0,132.31,132.52,132.11,132.34,25796.0
2023-11-10 12:35:00,132.41,133.02,132.41,133.0,7349.0,132.41,133.02,132.41,133.0,7349.0
2023-11-10 12:40:00,133.06,133.08,132.76,132.91,8978.0,133.06,133.08,132.76,132.91,8978.0
2023-11-10 12:45:00,132.83,132.93,132.67,132.93,8011.0,132.83,132.93,132.67,132.93,8011.0
2023-11-10 12:50:00,132.93,133.59,132.71,133.4,19699.0,132.93,133.59,132.71,133.4,19699.0
2023-11-10 12:55:00,133.4,133.44,133.05,133.28,13984.0,133.4,133.44,133.05,133.28,13984.0
2023-11-10 13:00:00,133.35,133.35,133.03,133.12,12023.0,133.35,133.35,133.03,133.12,12023.0
2023-11-10 13:05:00,133.15,133.27,133.01,133.06,14263.0,133.15,133.27,133.01,133.06,14263.0
2023-11-10 13:10:00,133.06,133.12,132.83,132.88,9124.0,133.06,133.12,132.83,132.88,9124.0
2023-11-10 13:15:00,132.86,132.91,132.66,132.83,10617.0,132.86,132.91,132.66,132.83,10617.0
2023-11-10 13:20:00,132.8,133.13,132.79,132.95,10724.0,132.8,133.13,132.79,132.95,10724.0
2023-11-10 13:25:00,133.0,133.54,132.99,133.19,10854.0,133.0,133.54,132.99,133.19,10854.0
2023-11-10 13:30:00,133.2,133.48,133.19,133.3,10414.0,133.2,133.48,133.19,133.3,10414.0
2023-11-10 13:35:00,133.33,133.77,133.33,133.66,18122.0,133.33,133.77,133.33,133.66,18122.0
2023-11-10 13:40:00,133.66,133.9,133.63,133.66,11844.0,133.66,133.9,133.63,133.66,11844.0
2023-11-10 13:45:00,133.66,133.8,133.2,133.32,16914.0,133.66,133.8,133.2,133.32,16914.0
2023-11-10 13:50:00,133.24,133.39,132.81,132.83,20890.0,133.24,133.39,132.81,132.83,20890.0
2023-11-10 13:55:00,132.83,133.04,132.81,133.01,10695.0,132.83,133.04,132.81,133.01,10695.0
2023-11-10 14:00:00,132.96,133.11,132.66,132.7,25153.0,132.96,133.11,132.66,132.7,25153.0
2023-11-10 14:05:00,132.76,132.88,132.65,132.65,22259.0,132.76,132.88,132.65,132.65,22259.0
2023-11-10 14:10:00,132.72,132.93,132.55,132.91,36279.0,132.72,132.93,132.55,132.91,36279.0
2023-11-10 14:15:00,132.96,132.97,132.55,132.72,19761.0,132.96,132.97,132.55,132.72,19761.0
2023-11-10 14:20:00,132.66,133.32,132.66,133.29,51281.0,132.66,133.32,132.66,133.29,51281.0
2023-11-10 14:25:00,133.21,133.8,133.18,133.75,11100.0,133.21,133.8,133.18,133.75,11100.0
2023-11-10 14:30:00,133.68,133.77,133.1,133.1,15766.0,133.68,133.77,133.1,133.1,15766.0
2023-11-10 14:35:00,133.12,133.15,132.94,133.07,7470.0,133.12,133.15,132.94,133.07,7470.0
2023-11-10 14:40:00,133.08,133.49,133.08,133.42,6351.0,133.08,133.49,133.08,133.42,6351.0
2023-11-10 14:45:00,133.45,133.79,133.45,133.75,9100.0,133.45,133.79,133.45,133.75,9100.0
2023-11-10 14:50:00,133.77,133.9,133.51,133.71,13478.0,133.77,133.9,133.51,133.71,13478.0
2023-11-10 14:55:00,133.67,133.81,133.48,133.64,10612.0,133.67,133.81,133.48,133.64,10612.0
2023-11-10 15:00:00,133.69,133.73,133.47,133.47,11314.0,133.69,133.73,133.47,133.47,11314.0
2023-11-10 15:05:00,133.41,133.71,133.4,133.56,14027.0,133.41,133.71,133.4,133.56,14027.0
2023-11-10 15:10:00,133.56,133.8,133.52,133.66,6834.0,133.56,133.8,133.52,133.66,6834.0
2023-11-10 15:15:00,133.56,133.72,133.42,133.72,8012.0,133.56,133.72,133.42,133.72,8012.0
2023-11-10 15:20:00,133.73,133.8,133.3,133.51,33547.0,133.73,133.8,133.3,133.51,33547.0
2023-11-10 15:25:00,133.51,133.85,133.37,133.69,63952.0,133.51,133.85,133.37,133.69,63952.0
2023-11-10 15:30:00,133.69,133.88,133.57,133.81,67186.0,133.69,133.88,133.57,133.81,67186.0
2023-11-10 15:35:00,133.88,134.22,133.83,133.99,23721.0,133.88,134.22,133.83,133.99,23721.0
2023-11-10 15:40:00,133.99,134.13,133.81,133.83,13222.0,133.99,134.13,133.81,133.83,13222.0
2023-11-10 15:45:00,133.84,133.93,133.62,133.7,19409.0,133.84,133.93,133.62,133.7,19409.0
2023-11-10 15:50:00,133.75,134.1,133.62,133.92,45294.0,133.75,134.1,133.62,133.92,45294.0
2023-11-10 15:55:00,133.94,134.19,133.73,133.9,115467.0,133.94,134.19,133.73,133.9,115467.0
2023-11-13 09:30:00,132.2,132.72,130.25,130.5,39002.0,132.2,132.72,130.25,130.5,39002.0
2023-11-13 09:35:00,130.37,132.74,129.5,132.59,29686.0,130.37,132.74,129.5,132.59,29686.0
2023-11-13 09:40:00,132.55,132.55,131.77,132.38,5761.0,132.55,132.55,131.77,132.38,5761.0
2023-11-13 09:45:00,132.23,132.95,131.98,132.42,17508.0,132.23,132.95,131.98,132.42,17508.0
2023-11-13 09:50:00,132.43,132.78,131.69,131.8,13740.0,132.43,132.78,131.69,131.8,13740.0
2023-11-13 09:55:00,131.54,132.0,131.08,131.62,12514.0,131.54,132.0,131.08,131.62,12514.0
2023-11-13 10:00:00,131.63,131.82,131.27,131.77,15447.0,131.63,131.82,131.27,131.77,15447.0
2023-11-13 10:05:00,131.78,132.08,130.92,131.14,29536.0,131.78,132.08,130.92,131.14,29536.0
2023-11-13 10:10:00,131.26,131.7,131.0,131.7,16737.0,131.26,131.7,131.0,131.7,16737.0
2023-11-13 10:15:00,131.64,131.97,131.05,131.96,23355.0,131.64,131.97,131.05,131.96,23355.0
2023-11-13 10:20:00,131.89,132.23,131.51,131.56,23222.0,131.89,132.23,131.51,131.56,23222.0
2023-11-13 10:25:00,131.51,131.88,131.21,131.83,15930.0,131.51,131.88,131.21,131.83,15930.0
2023-11-13 10:30:00,131.78,131.83,131.22,131.5,29111.0,131.78,131.83,131.22,131.5,29111.0
2023-11-13 10:35:00,131.6,131.8,131.32,131.32,13094.0,131.6,131.8,131.32,131.32,13094.0
2023-11-13 10:40:00,131.26,131.67,130.91,131.1,14154.0,131.26,131.67,130.91,131.1,14154.0
2023-11-13 10:45:00,131.01,131.41,130.91,131.21,18554.0,131.01,131.41,130.91,131.21,18554.0
2023-11-13 10:50:00,131.08,131.6,130.99,131.44,21861.0,131.08,131.6,130.99,131.44,21861.0
2023-11-13 10:55:00,131.34,131.89,131.31,131.55,28709.0,131.34,131.89,131.31,131.55,28709.0
2023-11-13 11:00:00,131.55,132.73,131.5,132.59,14047.0,131.55,132.73,131.5,132.59,14047.0
2023-11-13 11:05:00,132.46,133.1,132.43,132.66,17304.0,132.46,133.1,132.43,132.66,17304.0
2023-11-13 11:10:00,132.67,132.85,131.98,132.11,19097.0,132.67,132.85,131.98,132.11,19097.0
2023-11-13 11:15:00,132.06,132.17,131.62,132.05,17835.0,132.06,132.17,131.62,132.05,17835.0
2023-11-13 11:20:00,132.03,132.82,132.02,132.75,16748.0,132.03,132.82,132.02,132.75,16748.0
2023-11-13 11:25:00,132.85,133.74,132.78,133.41,46480.0,132.85,133.74,132.78,133.41,46480.0
2023-11-13 11:30:00,133.33,133.65,133.07,133.65,45281.0,133.33,133.65,133.07,133.65,45281.0
2023-11-13 11:35:00,133.63,133.78,132.85,132.89,50776.0,133.63,133.78,132.85,132.89,50776.0
2023-11-13 11:40:00,132.96,133.13,132.84,132.85,13011.0,132.96,133.13,132.84,132.85,13011.0
2023-11-13 11:45:00,132.89,133.25,132.7,132.96,21850.0,132.89,133.25,132.7,132.96,21850.0
2023-11-13 11:50:00,132.97,133.21,132.82,133.02,14813.0,132.97,133.21,132.82,133.02,14813.0
2023-11-13 11:55:00,133.01,133.01,132.63,132.72,11055.0,133.01,133.01,132.63,132.72,11055.0
2023-11-13 12:00:00,132.8,132.81,132.24,132.48,21911.0,132.8,132.81,132.24,132.48,21911.0
2023-11-13 12:05:00,132.49,132.58,131.9,132.21,24335.0,132.49,132.58,131.9,132.21,24335.0
2023-11-13 12:10:00,132.22,132.64,131.99,132.58,11102.0,132.22,132.64,131.99,132.58,11102.0
2023-11-13 12:15:00,132.51,132.51,132.14,132.38,8798.0,132.51,132.51,132.14,132.38,8798.0
2023-11-13 12:20:00,132.31,132.57,132.23,132.5,9300.0,132.31,132.57,132.23,132.5,9300.0
2023-11-13 12:25:00,132.58,132.61,132.26,132.26,8811.0,132.58,132.61,132.26,132.26,8811.0
2023-11-13 12:30:00,132.27,132.45,132.17,132.24,9583.0,132.27,132.45,132.17,132.24,9583.0
2023-11-13 12:35:00,132.25,132.36,132.15,132.28,6782.0,132.25,132.36,132.15,132.28,6782.0
2023-11-13 12:40:00,132.27,132.58,132.22,132.43,9219.0,132.27,132.58,132.22,132.43,9219.0
2023-11-13 12:45:00,132.36,132.47,131.79,131.81,12752.0,132.36,132.47,131.79,131.81,12752.0
2023-11-13 12:50:00,131.83,132.03,131.69,131.75,22257.0,131.83,132.03,131.69,131.75,22257.0
2023-11-13 12:55:00,131.69,132.0,131.59,131.81,13819.0,131.69,132.0,131.59,131.81,13819.0
2023-11-13 13:00:00,131.8,132.5,131.79,132.47,11203.0,131.8,132.5,131.79,132.47,11203.0
2023-11-13 13:05:00,132.51,133.0,132.32,132.91,17093.0,132.51,133.0,132.32,132.91,17093.0
2023-11-13 13:10:00,132.86,132.86,132.5,132.52,9873.0,132.86,132.86,132.5,132.52,9873.0
2023-11-13 13:15:00,132.43,132.96,132.43,132.62,21920.0,132.43,132.96,132.43,132.62,21920.0
2023-11-13 13:20:00,132.65,132.81,132.38,132.69,6538.0,132.65,132.81,132.38,132.69,6538.0
2023-11-13 13:25:00,132.74,132.84,132.42,132.47,6067.0,132.74,132.84,132.42,132.47,6067.0
2023-11-13 13:30:00,132.47,132.75,132.35,132.53,4074.0,132.47,132.75,132.35,132.53,4074.0
2023-11-13 13:35:00,132.56,133.06,132.49,132.9,7675.0,132.56,133.06,132.49,132.9,7675.0
2023-11-13 13:40:00,132.87,133.04,132.65,132.98,3824.0,132.87,133.04,132.65,132.98,3824.0
2023-11-13 13:45:00,132.84,133.14,132.79,132.87,8974.0,132.84,133.14,132.79,132.87,8974.0
2023-11-13 13:50:00,132.9,132.98,132.55,132.55,11251.0,132.9,132.98,132.55,132.55,11251.0
2023-11-13 13:55:00,132.62,132.66,132.5,132.5,2237.0,132.62,132.66,132.5,132.5,2237.0
2023-11-13 14:00:00,132.61,132.76,132.46,132.51,8302.0,132.61,132.76,132.46,132.51,8302.0
2023-11-13 14:05:00,132.41,133.2,132.38,132.95,10728.0,132.41,133.2,132.38,132.95,10728.0
2023-11-13 14:10:00,132.88,133.23,132.87,132.94,3000.0,132.88,133.23,132.87,132.94,3000.0
2023-11-13 14:15:00,132.97,132.98,132.77,132.77,2420.0,132.97,132.98,132.77,132.77,2420.0
2023-11-13 14:20:00,132.95,132.98,132.63,132.9,6874.0,132.95,132.98,132.63,132.9,6874.0
2023-11-13 14:25:00,132.9,132.99,132.78,132.91,6771.0,132.9,132.99,132.78,132.91,6771.0
2023-11-13 14:30:00,132.91,133.09,132.63,132.7,12941.0,132.91,133.09,132.63,132.7,12941.0
2023-11-13 14:35:00,132.71,132.93,132.63,132.93,3545.0,132.71,132.93,132.63,132.93,3545.0
2023-11-13 14:40:00,132.83,132.94,132.62,132.78,8683.0,132.83,132.94,132.62,132.78,8683.0
2023-11-13 14:45:00,132.93,132.99,132.78,132.82,6018.0,132.93,132.99,132.78,132.82,6018.0
2023-11-13 14:50:00,132.83,133.14,132.78,133.09,14245.0,132.83,133.14,132.78,133.09,14245.0
2023-11-13 14:55:00,132.98,133.04,132.78,133.03,9725.0,132.98,133.04,132.78,133.03,9725.0
2023-11-13 15:00:00,132.92,133.04,132.81,133.03,12334.0,132.92,133.04,132.81,133.03,12334.0
2023-11-13 15:05:00,133.02,133.38,132.91,133.31,15311.0,133.02,133.38,132.91,133.31,15311.0
2023-11-13 15:10:00,133.3,133.61,133.3,133.54,14494.0,133.3,133.61,133.3,133.54,14494.0
2023-11-13 15:15:00,133.56,133.69,133.28,133.49,16251.0,133.56,133.69,133.28,133.49,16251.0
2023-11-13 15:20:00,133.45,133.91,133.45,133.83,15924.0,133.45,133.91,133.45,133.83,15924.0
2023-11-13 15:25:00,133.76,133.85,133.3,133.37,20510.0,133.76,133.85,133.3,133.37,20510.0
2023-11-13 15:30:00,133.34,133.79,133.3,133.74,21332.0,133.34,133.79,133.3,133.74,21332.0
2023-11-13 15:35:00,133.8,133.97,133.69,133.82,12267.0,133.8,133.97,133.69,133.82,12267.0
2023-11-13 15:40:00,133.88,133.98,133.83,133.9,17086.0,133.88,133.98,133.83,133.9,17086.0
2023-11-13 15:45:00,133.91,134.22,133.87,134.09,47760.0,133.91,134.22,133.87,134.09,47760.0
2023-11-13 15:50:00,134.05,134.12,133.59,134.02,90421.0,134.05,134.12,133.59,134.02,90421.0
2023-11-13 15:55:00,134.02,134.05,133.71,133.77,96214.0,134.02,134.05,133.71,133.77,96214.0
2023-11-14 09:30:00,137.67,142.88,137.21,142.78,207335.0,137.67,142.88,137.21,142.78,207335.0
2023-11-14 09:35:00,142.58,144.4,142.4,144.37,90441.0,142.58,144.4,142.4,144.37,90441.0
2023-11-14 09:40:00,144.37,145.41,143.58,144.32,77071.0,144.37,145.41,143.58,144.32,77071.0
2023-11-14 09:45:00,144.32,146.84,144.3,145.63,73792.0,144.32,146.84,144.3,145.63,73792.0
2023-11-14 09:50:00,145.49,145.99,144.24,144.24,49612.0,145.49,145.99,144.24,144.24,49612.0
2023-11-14 09:55:00,144.29,145.1,144.15,144.69,43685.0,144.29,145.1,144.15,144.69,43685.0
2023-11-14 10:00:00,144.53,144.77,143.47,144.61,57591.0,144.53,144.77,143.47,144.61,57591.0
2023-11-14 10:05:00,144.68,145.08,142.51,143.67,71009.0,144.68,145.08,142.51,143.67,71009.0
2023-11-14 10:10:00,143.83,144.84,143.63,144.57,37054.0,143.83,144.84,143.63,144.57,37054.0
2023-11-14 10:15:00,144.64,144.81,143.81,144.35,34272.0,144.64,144.81,143.81,144.35,34272.0
2023-11-14 10:20:00,144.16,145.08,144.1,144.65,28618.0,144.16,145.08,144.1,144.65,28618.0
2023-11-14 10:25:00,144.63,145.14,144.62,144.98,20343.0,144.63,145.14,144.62,144.98,20343.0
2023-11-14 10:30:00,145.09,145.78,144.91,145.75,33360.0,145.09,145.78,144.91,145.75,33360.0
2023-11-14 10:35:00,145.75,146.12,145.46,145.98,21713.0,145.75,146.12,145.46,145.98,21713.0
2023-11-14 10:40:00,146.0,146.4,145.84,145.95,29212.0,146.0,146.4,145.84,145.95,29212.0
2023-11-14 10:45:00,145.94,146.23,145.56,145.75,12692.0,145.94,146.23,145.56,145.75,12692.0
2023-11-14 10:50:00,145.93,146.5,145.87,146.12,19143.0,145.93,146.5,145.87,146.12,19143.0
2023-11-14 10:55:00,146.13,146.46,145.9,146.05,22214.0,146.13,146.46,145.9,146.05,22214.0
2023-11-14 11:00:00,146.17,146.8,146.16,146.8,16894.0,146.17,146.8,146.16,146.8,16894.0
2023-11-14 11:05:00,146.78,147.21,146.78,146.94,19640.0,146.78,147.21,146.78,146.94,19640.0
2023-11-14 11:10:00,146.97,147.45,146.96,147.32,12706.0,146.97,147.45,146.96,147.32,12706.0
2023-11-14 11:15:00,147.22,147.66,147.19,147.62,24909.0,147.22,147.66,147.19,147.62,24909.0
2023-11-14 11:20:00,147.6,147.79,147.3,147.44,21916.0,147.6,147.79,147.3,147.44,21916.0
2023-11-14 11:25:00,147.51,147.88,147.38,147.69,23497.0,147.51,147.88,147.38,147.69,23497.0
2023-11-14 11:30:00,147.69,148.32,147.61,148.11,38586.0,147.69,148.32,147.61,148.11,38586.0
2023-11-14 11:35:00,148.16,148.4,147.86,148.27,23430.0,148.16,148.4,147.86,148.27,23430.0
2023-11-14 11:40:00,148.27,148.58,147.9,148.09,25666.0,148.27,148.58,147.9,148.09,25666.0
2023-11-14 11:45:00,148.07,148.41,147.93,148.0,16632.0,148.07,148.41,147.93,148.0,16632.0
2023-11-14 11:50:00,148.0,148.27,147.79,148.14,17257.0,148.0,148.27,147.79,148.14,17257.0
2023-11-14 11:55:00,148.11,148.14,147.8,148.12,17032.0,148.11,148.14,147.8,148.12,17032.0
2023-11-14 12:00:00,148.08,148.25,147.84,148.0,22111.0,148.08,148.25,147.84,148.0,22111.0
2023-11-14 12:05:00,148.0,148.29,147.61,148.27,28404.0,148.0,148.29,147.61,148.27,28404.0
2023-11-14 12:10:00,148.31,148.46,148.04,148.3,19750.0,148.31,148.46,148.04,148.3,19750.0
2023-11-14 12:15:00,148.36,149.23,148.1,149.02,42867.0,148.36,149.23,148.1,149.02,42867.0
2023-11-14 12:20:00,149.03,149.32,148.61,148.77,26847.0,149.03,149.32,148.61,148.77,26847.0
2023-11-14 12:25:00,148.81,149.36,148.75,149.19,20951.0,148.81,149.36,148.75,149.19,20951.0
2023-11-14 12:30:00,149.2,149.36,148.8,148.8,34687.0,149.2,149.36,148.8,148.8,34687.0
2023-11-14 12:35:00,148.76,149.3,148.39,149.1,51237.0,148.76,149.3,148.39,149.1,51237.0
2023-11-14 12:40:00,149.15,149.5,149.04,149.3,23432.0,149.15,149.5,149.04,149.3,23432.0
2023-11-14 12:45:00,149.35,149.47,149.07,149.22,13912.0,149.35,149.47,149.07,149.22,13912.0
2023-11-14 12:50:00,149.21,149.83,148.98,149.63,35439.0,149.21,149.83,148.98,149.63,35439.0
2023-11-14 12:55:00,149.61,149.67,149.11,149.16,13133.0,149.61,149.67,149.11,149.16,13133.0
2023-11-14 13:00:00,149.07,149.39,148.76,149.3,20637.0,149.07,149.39,148.76,149.3,20637.0
2023-11-14 13:05:00,149.31,149.46,149.0,149.39,11000.0,149.31,149.46,149.0,149.39,11000.0
2023-11-14 13:10:00,149.47,149.81,149.42,149.77,19727.0,149.47,149.81,149.42,149.77,19727.0
2023-11-14 13:15:00,149.77,149.91,149.41,149.74,23559.0,149.77,149.91,149.41,149.74,23559.0
2023-11-14 13:20:00,149.75,150.16,149.59,150.11,44280.0,149.75,150.16,149.59,150.11,44280.0
2023-11-14 13:25:00,150.15,150.64,150.13,150.64,28347.0,150.15,150.64,150.13,150.64,28347.0
2023-11-14 13:30:00,150.62,150.66,149.78,149.89,19014.0,150.62,150.66,149.78,149.89,19014.0
2023-11-14 13:35:00,149.89,150.58,149.88,150.0,11858.0,149.89,150.58,149.88,150.0,11858.0
2023-11-14 13:40:00,150.0,150.22,149.83,149.86,13354.0,150.0,150.22,149.83,149.86,13354.0
2023-11-14 13:45:00,149.9,150.5,149.88,150.41,21676.0,149.9,150.5,149.88,150.41,21676.0
2023-11-14 13:50:00,150.48,150.64,149.9,149.98,14461.0,150.48,150.64,149.9,149.98,14461.0
2023-11-14 13:55:00,149.88,150.09,149.85,150.0,10472.0,149.88,150.09,149.85,150.0,10472.0
2023-11-14 14:00:00,150.0,150.22,149.86,150.18,14395.0,150.0,150.22,149.86,150.18,14395.0
2023-11-14 14:05:00,150.12,150.2,149.68,150.09,23280.0,150.12,150.2,149.68,150.09,23280.0
2023-11-14 14:10:00,150.04,150.14,149.9,149.94,16624.0,150.04,150.14,149.9,149.94,16624.0
2023-11-14 14:15:00,150.02,150.16,148.72,149.38,23172.0,150.02,150.16,148.72,149.38,23172.0
2023-11-14 14:20:00,149.36,149.63,148.89,148.89,14686.0,149.36,149.63,148.89,148.89,14686.0
2023-11-14 14:25:00,148.91,149.01,148.63,148.9,18161.0,148.91,149.01,148.63,148.9,18161.0
2023-11-14 14:30:00,148.81,149.54,148.81,148.97,20216.0,148.81,149.54,148.81,148.97,20216.0
2023-11-14 14:35:00,148.97,149.01,148.26,148.5,8839.0,148.97,149.01,148.26,148.5,8839.0
2023-11-14 14:40:00,148.61,148.7,148.3,148.54,11260.0,148.61,148.7,148.3,148.54,11260.0
2023-11-14 14:45:00,148.6,148.9,148.52,148.88,9882.0,148.6,148.9,148.52,148.88,9882.0
2023-11-14 14:50:00,148.94,149.06,148.75,148.96,13211.0,148.94,149.06,148.75,148.96,13211.0
2023-11-14 14:55:00,148.92,149.0,148.64,148.96,14436.0,148.92,149.0,148.64,148.96,14436.0
2023-11-14 15:00:00,149.12,149.15,148.78,149.03,11001.0,149.12,149.15,148.78,149.03,11001.0
2023-11-14 15:05:00,149.02,149.45,148.98,149.43,10892.0,149.02,149.45,148.98,149.43,10892.0
2023-11-14 15:10:00,149.44,149.5,149.22,149.25,10252.0,149.44,149.5,149.22,149.25,10252.0
2023-11-14 15:15:00,149.23,149.73,149.23,149.52,16737.0,149.23,149.73,149.23,149.52,16737.0
2023-11-14 15:20:00,149.48,149.64,149.31,149.46,15906.0,149.48,149.64,149.31,149.46,15906.0
2023-11-14 15:25:00,149.52,150.11,149.37,150.09,18292.0,149.52,150.11,149.37,150.09,18292.0
2023-11-14 15:30:00,150.11,150.11,149.26,149.56,20440.0,150.11,150.11,149.26,149.56,20440.0
2023-11-14 15:35:00,149.61,149.62,149.25,149.32,19447.0,149.61,149.62,149.25,149.32,19447.0
2023-11-14 15:40:00,149.3,149.62,149.28,149.62,19005.0,149.3,149.62,149.28,149.62,19005.0
2023-11-14 15:45:00,149.6,149.63,149.39,149.42,26730.0,149.6,149.63,149.39,149.42,26730.0
2023-11-14 15:50:00,149.44,149.73,149.14,149.27,77814.0,149.44,149.73,149.14,149.27,77814.0
2023-11-14 15:55:00,149.3,149.34,148.99,149.17,126791.0,149.3,149.34,148.99,149.17,126791.0
2023-11-15 09:30:00,150.0,152.0,147.38,148.05,77609.0,150.0,152.0,147.38,148.05,77609.0
2023-11-15 09:35:00,148.3,151.27,148.28,151.11,23223.0,148.3,151.27,148.28,151.11,23223.0
2023-11-15 09:40:00,151.14,152.48,150.7,151.38,20783.0,151.14,152.48,150.7,151.38,20783.0
2023-11-15 09:45:00,151.7,154.18,151.7,153.69,26902.0,151.7,154.18,151.7,153.69,26902.0
2023-11-15 09:50:00,153.6,153.88,151.05,151.67,35127.0,153.6,153.88,151.05,151.67,35127.0
2023-11-15 09:55:00,151.94,152.52,151.51,151.76,17920.0,151.94,152.52,151.51,151.76,17920.0
2023-11-15 10:00:00,152.0,153.45,151.35,153.35,36101.0,152.0,153.45,151.35,153.35,36101.0
2023-11-15 10:05:00,153.43,154.06,153.21,154.06,16889.0,153.43,154.06,153.21,154.06,16889.0
2023-11-15 10:10:00,153.94,154.09,153.11,154.06,21565.0,153.94,154.09,153.11,154.06,21565.0
2023-11-15 10:15:00,154.15,155.54,153.73,154.97,59057.0,154.15,155.54,153.73,154.97,59057.0
2023-11-15 10:20:00,154.9,156.23,154.53,156.1,59130.0,154.9,156.23,154.53,156.1,59130.0
2023-11-15 10:25:00,156.12,156.45,155.46,155.67,42881.0,156.12,156.45,155.46,155.67,42881.0
2023-11-15 10:30:00,155.65,156.41,155.61,156.29,20582.0,155.65,156.41,155.61,156.29,20582.0
2023-11-15 10:35:00,156.26,156.93,156.1,156.93,22134.0,156.26,156.93,156.1,156.93,22134.0
2023-11-15 10:40:00,156.83,157.5,156.69,157.37,27595.0,156.83,157.5,156.69,157.37,27595.0
2023-11-15 10:45:00,157.45,157.71,156.4,156.86,48485.0,157.45,157.71,156.4,156.86,48485.0
2023-11-15 10:50:00,156.76,157.93,156.55,157.89,35900.0,156.76,157.93,156.55,157.89,35900.0
2023-11-15 10:55:00,157.86,158.08,156.77,156.78,28299.0,157.86,158.08,156.77,156.78,28299.0
2023-11-15 11:00:00,156.68,157.75,156.4,156.4,19920.0,156.68,157.75,156.4,156.4,19920.0
2023-11-15 11:05:00,156.21,156.73,155.85,156.48,25707.0,156.21,156.73,155.85,156.48,25707.0
2023-11-15 11:10:00,156.49,156.75,155.1,155.22,13862.0,156.49,156.75,155.1,155.22,13862.0
2023-11-15 11:15:00,155.1,155.77,155.1,155.42,22954.0,155.1,155.77,155.1,155.42,22954.0
2023-11-15 11:20:00,155.47,155.92,155.23,155.56,8772.0,155.47,155.92,155.23,155.56,8772.0
2023-11-15 11:25:00,155.51,155.59,155.21,155.36,11421.0,155.51,155.59,155.21,155.36,11421.0
2023-11-15 11:30:00,155.56,155.74,155.12,155.31,24649.0,155.56,155.74,155.12,155.31,24649.0
2023-11-15 11:35:00,155.37,155.38,154.51,154.67,27940.0,155.37,155.38,154.51,154.67,27940.0
2023-11-15 11:40:00,154.64,155.1,154.58,154.84,21994.0,154.64,155.1,154.58,154.84,21994.0
2023-11-15 11:45:00,154.84,155.65,154.76,155.49,17034.0,154.84,155.65,154.76,155.49,17034.0
2023-11-15 11:50:00,155.45,155.54,154.34,154.34,46904.0,155.45,155.54,154.34,154.34,46904.0
2023-11-15 11:55:00,154.37,154.79,154.31,154.36,23866.0,154.37,154.79,154.31,154.36,23866.0
2023-11-15 12:00:00,154.54,155.13,154.46,154.6,19427.0,154.54,155.13,154.46,154.6,19427.0
2023-11-15 12:05:00,154.59,154.59,153.6,153.93,21018.0,154.59,154.59,153.6,153.93,21018.0
2023-11-15 12:10:00,153.97,154.12,153.01,153.35,21727.0,153.97,154.12,153.01,153.35,21727.0
2023-11-15 12:15:00,153.15,154.0,153.06,153.49,26706.0,153.15,154.0,153.06,153.49,26706.0
2023-11-15 12:20:00,153.53,153.96,153.5,153.96,8192.0,153.53,153.96,153.5,153.96,8192.0
2023-11-15 12:25:00,153.89,154.52,153.88,154.28,13892.0,153.89,154.52,153.88,154.28,13892.0
2023-11-15 12:30:00,154.37,154.43,153.69,154.34,8688.0,154.37,154.43,153.69,154.34,8688.0
2023-11-15 12:35:00,154.42,154.84,153.93,154.74,16589.0,154.42,154.84,153.93,154.74,16589.0
2023-11-15 12:40:00,154.76,154.9,154.32,154.48,8018.0,154.76,154.9,154.32,154.48,8018.0
2023-11-15 12:45:00,154.44,154.57,154.17,154.24,7352.0,154.44,154.57,154.17,154.24,7352.0
2023-11-15 12:50:00,154.22,154.22,153.84,154.21,7137.0,154.22,154.22,153.84,154.21,7137.0
2023-11-15 12:55:00,154.17,154.29,153.64,153.64,6137.0,154.17,154.29,153.64,153.64,6137.0
2023-11-15 13:00:00,153.68,153.68,152.94,153.08,19208.0,153.68,153.68,152.94,153.08,19208.0
2023-11-15 13:05:00,153.07,153.25,152.92,153.16,18325.0,153.07,153.25,152.92,153.16,18325.0
2023-11-15 13:10:00,153.23,153.24,152.24,152.28,42696.0,153.23,153.24,152.24,152.28,42696.0
2023-11-15 13:15:00,152.25,152.43,152.11,152.3,13294.0,152.25,152.43,152.11,152.3,13294.0
2023-11-15 13:20:00,152.42,153.69,152.4,153.5,18743.0,152.42,153.69,152.4,153.5,18743.0
2023-11-15 13:25:00,153.61,153.81,153.17,153.81,7860.0,153.61,153.81,153.17,153.81,7860.0
2023-11-15 13:30:00,153.68,153.74,153.03,153.07,9049.0,153.68,153.74,153.03,153.07,9049.0
2023-11-15 13:35:00,153.19,153.46,153.04,153.45,7527.0,153.19,153.46,153.04,153.45,7527.0
2023-11-15 13:40:00,153.44,153.53,153.09,153.31,6063.0,153.44,153.53,153.09,153.31,6063.0
2023-11-15 13:45:00,153.31,153.33,153.08,153.09,12435.0,153.31,153.33,153.08,153.09,12435.0
2023-11-15 13:50:00,153.1,153.43,152.98,153.05,8289.0,153.1,153.43,152.98,153.05,8289.0
2023-11-15 13:55:00,153.03,153.06,152.52,152.81,8596.0,153.03,153.06,152.52,152.81,8596.0
2023-11-15 14:00:00,152.77,153.04,152.65,152.92,11905.0,152.77,153.04,152.65,152.92,11905.0
2023-11-15 14:05:00,153.03,153.1,152.45,152.45,8505.0,153.03,153.1,152.45,152.45,8505.0
2023-11-15 14:10:00,152.3,152.62,152.27,152.55,8000.0,152.3,152.62,152.27,152.55,8000.0
2023-11-15 14:15:00,152.36,152.6,152.03,152.36,10839.0,152.36,152.6,152.03,152.36,10839.0
2023-11-15 14:20:00,152.43,152.55,152.17,152.44,6766.0,152.43,152.55,152.17,152.44,6766.0
2023-11-15 14:25:00,152.55,152.91,152.52,152.77,4178.0,152.55,152.91,152.52,152.77,4178.0
2023-11-15 14:30:00,152.73,152.78,152.57,152.75,3021.0,152.73,152.78,152.57,152.75,3021.0
2023-11-15 14:35:00,152.68,152.78,152.52,152.7,4785.0,152.68,152.78,152.52,152.7,4785.0
2023-11-15 14:40:00,152.82,153.15,152.79,153.03,7185.0,152.82,153.15,152.79,153.03,7185.0
2023-11-15 14:45:00,153.07,153.15,152.87,153.15,9732.0,153.07,153.15,152.87,153.15,9732.0
2023-11-15 14:50:00,153.11,153.22,152.74,152.82,13765.0,153.11,153.22,152.74,152.82,13765.0
2023-11-15 14:55:00,152.78,153.11,152.77,153.11,5018.0,152.78,153.11,152.77,153.11,5018.0
2023-11-15 15:00:00,153.03,153.33,152.96,153.0,6863.0,153.03,153.33,152.96,153.0,6863.0
2023-11-15 15:05:00,153.0,153.11,152.86,152.96,10480.0,153.0,153.11,152.86,152.96,10480.0
2023-11-15 15:10:00,152.96,153.34,152.87,153.29,5447.0,152.96,153.34,152.87,153.29,5447.0
2023-11-15 15:15:00,153.28,153.3,152.97,153.27,6499.0,153.28,153.3,152.97,153.27,6499.0
2023-11-15 15:20:00,153.19,153.19,152.4,152.46,9763.0,153.19,153.19,152.4,152.46,9763.0
2023-11-15 15:25:00,152.54,152.73,152.25,152.56,14692.0,152.54,152.73,152.25,152.56,14692.0
2023-11-15 15:30:00,152.56,152.99,152.53,152.87,8654.0,152.56,152.99,152.53,152.87,8654.0
2023-11-15 15:35:00,152.81,153.02,152.71,152.85,10957.0,152.81,153.02,152.71,152.85,10957.0
2023-11-15 15:40:00,152.81,152.9,152.44,152.62,20775.0,152.81,152.9,152.44,152.62,20775.0
2023-11-15 15:45:00,152.62,152.67,152.41,152.48,32003.0,152.62,152.67,152.41,152.48,32003.0
2023-11-15 15:50:00,152.59,152.69,152.4,152.45,64884.0,152.59,152.69,152.4,152.45,64884.0
2023-11-15 15:55:00,152.42,152.57,152.33,152.37,120108.0,152.42,152.57,152.33,152.37,120108.0
2023-11-16 09:30:00,151.53,154.68,151.26,153.97,75730.0,151.53,154.68,151.26,153.97,75730.0
2023-11-16 09:35:00,153.7,155.55,153.7,155.3,24976.0,153.7,155.55,153.7,155.3,24976.0
2023-11-16 09:40:00,155.4,156.03,153.79,154.59,36982.0,155.4,156.03,153.79,154.59,36982.0
2023-11-16 09:45:00,154.37,156.42,154.19,155.88,47810.0,154.37,156.42,154.19,155.88,47810.0
2023-11-16 09:50:00,156.23,156.47,153.01,153.38,51102.0,156.23,156.47,153.01,153.38,51102.0
2023-11-16 09:55:00,153.5,154.02,153.0,153.6,52506.0,153.5,154.02,153.0,153.6,52506.0
2023-11-16 10:00:00,153.65,154.5,153.1,154.19,28268.0,153.65,154.5,153.1,154.19,28268.0
2023-11-16 10:05:00,154.03,155.42,154.02,154.64,26310.0,154.03,155.42,154.02,154.64,26310.0
2023-11-16 10:10:00,154.62,154.88,154.16,154.59,12696.0,154.62,154.88,154.16,154.59,12696.0
2023-11-16 10:15:00,154.59,155.04,154.33,154.47,17904.0,154.59,155.04,154.33,154.47,17904.0
2023-11-16 10:20:00,154.47,155.1,153.8,154.89,18024.0,154.47,155.1,153.8,154.89,18024.0
2023-11-16 10:25:00,154.82,155.3,154.69,155.3,22666.0,154.82,155.3,154.69,155.3,22666.0
2023-11-16 10:30:00,155.32,156.36,155.32,155.84,24000.0,155.32,156.36,155.32,155.84,24000.0
2023-11-16 10:35:00,155.88,156.37,155.39,156.06,18875.0,155.88,156.37,155.39,156.06,18875.0
2023-11-16 10:40:00,156.05,156.05,154.58,155.24,18232.0,156.05,156.05,154.58,155.24,18232.0
2023-11-16 10:45:00,155.14,155.19,154.0,154.99,27425.0,155.14,155.19,154.0,154.99,27425.0
2023-11-16 10:50:00,155.08,155.08,153.98,154.09,12092.0,155.08,155.08,153.98,154.09,12092.0
2023-11-16 10:55:00,154.53,154.95,154.21,154.54,31973.0,154.53,154.95,154.21,154.54,31973.0
2023-11-16 11:00:00,154.62,155.0,154.41,154.85,9793.0,154.62,155.0,154.41,154.85,9793.0
2023-11-16 11:05:00,154.85,155.5,154.66,155.42,14852.0,154.85,155.5,154.66,155.42,14852.0
2023-11-16 11:10:00,155.4,155.68,155.08,155.68,16804.0,155.4,155.68,155.08,155.68,16804.0
2023-11-16 11:15:00,155.59,155.68,154.8,155.16,12643.0,155.59,155.68,154.8,155.16,12643.0
2023-11-16 11:20:00,155.07,155.14,154.55,155.14,7493.0,155.07,155.14,154.55,155.14,7493.0
2023-11-16 11:25:00,155.2,155.7,154.9,154.93,16949.0,155.2,155.7,154.9,154.93,16949.0
2023-11-16 11:30:00,154.97,155.02,154.56,154.76,12314.0,154.97,155.02,154.56,154.76,12314.0
2023-11-16 11:35:00,154.62,154.76,154.06,154.21,24210.0,154.62,154.76,154.06,154.21,24210.0
2023-11-16 11:40:00,154.32,154.35,153.77,154.22,19903.0,154.32,154.35,153.77,154.22,19903.0
2023-11-16 11:45:00,154.22,155.13,154.22,154.72,11007.0,154.22,155.13,154.22,154.72,11007.0
2023-11-16 11:50:00,154.83,154.83,154.3,154.39,12998.0,154.83,154.83,154.3,154.39,12998.0
2023-11-16 11:55:00,154.41,154.88,154.41,154.8,6677.0,154.41,154.88,154.41,154.8,6677.0
2023-11-16 12:00:00,154.66,154.99,154.52,154.77,6855.0,154.66,154.99,154.52,154.77,6855.0
2023-11-16 12:05:00,154.88,155.1,154.74,155.06,14279.0,154.88,155.1,154.74,155.06,14279.0
2023-11-16 12:10:00,155.03,155.75,154.94,155.59,10556.0,155.03,155.75,154.94,155.59,10556.0
2023-11-16 12:15:00,155.44,156.29,155.41,156.18,13426.0,155.44,156.29,155.41,156.18,13426.0
2023-11-16 12:20:00,156.16,156.5,155.9,156.18,17142.0,156.16,156.5,155.9,156.18,17142.0
2023-11-16 12:25:00,156.2,156.53,156.03,156.48,12091.0,156.2,156.53,156.03,156.48,12091.0
2023-11-16 12:30:00,156.43,157.02,156.43,156.43,28111.0,156.43,157.02,156.43,156.43,28111.0
2023-11-16 12:35:00,156.45,156.72,156.21,156.69,8084.0,156.45,156.72,156.21,156.69,8084.0
2023-11-16 12:40:00,156.6,156.86,156.17,156.17,16484.0,156.6,156.86,156.17,156.17,16484.0
2023-11-16 12:45:00,156.3,156.31,155.83,156.21,19920.0,156.3,156.31,155.83,156.21,19920.0
2023-11-16 12:50:00,156.13,156.21,155.52,155.7,14442.0,156.13,156.21,155.52,155.7,14442.0
2023-11-16 12:55:00,155.7,156.14,155.7,155.99,4928.0,155.7,156.14,155.7,155.99,4928.0
2023-11-16 13:00:00,156.01,156.4,155.69,155.7,7341.0,156.01,156.4,155.69,155.7,7341.0
2023-11-16 13:05:00,155.61,155.61,155.27,155.43,8671.0,155.61,155.61,155.27,155.43,8671.0
2023-11-16 13:10:00,155.4,155.52,155.27,155.44,8714.0,155.4,155.52,155.27,155.44,8714.0
2023-11-16 13:15:00,155.5,156.0,155.5,156.0,9994.0,155.5,156.0,155.5,156.0,9994.0
2023-11-16 13:20:00,155.9,155.9,155.43,155.74,8041.0,155.9,155.9,155.43,155.74,8041.0
2023-11-16 13:25:00,155.81,155.83,155.58,155.75,5194.0,155.81,155.83,155.58,155.75,5194.0
2023-11-16 13:30:00,155.69,156.13,155.55,155.55,9003.0,155.69,156.13,155.55,155.55,9003.0
2023-11-16 13:35:00,155.52,155.79,155.4,155.59,7441.0,155.52,155.79,155.4,155.59,7441.0
2023-11-16 13:40:00,155.55,155.59,155.0,155.19,10943.0,155.55,155.59,155.0,155.19,10943.0
2023-11-16 13:45:00,155.26,155.42,155.09,155.12,7741.0,155.26,155.42,155.09,155.12,7741.0
2023-11-16 13:50:00,155.15,155.67,155.13,155.4,8725.0,155.15,155.67,155.13,155.4,8725.0
2023-11-16 13:55:00,155.35,155.38,155.09,155.16,7729.0,155.35,155.38,155.09,155.16,7729.0
2023-11-16 14:00:00,155.12,155.4,154.94,155.4,9264.0,155.12,155.4,154.94,155.4,9264.0
2023-11-16 14:05:00,155.54,155.54,154.99,155.09,10563.0,155.54,155.54,154.99,155.09,10563.0
2023-11-16 14:10:00,155.1,155.15,154.93,155.0,5858.0,155.1,155.15,154.93,155.0,5858.0
2023-11-16 14:15:00,154.9,155.3,154.85,155.13,12095.0,154.9,155.3,154.85,155.13,12095.0
2023-11-16 14:20:00,155.06,155.13,154.86,154.99,9487.0,155.06,155.13,154.86,154.99,9487.0
2023-11-16 14:25:00,154.99,154.99,154.72,154.85,10775.0,154.99,154.99,154.72,154.85,10775.0
2023-11-16 14:30:00,154.9,155.12,154.86,154.94,3347.0,154.9,155.12,154.86,154.94,3347.0
2023-11-16 14:35:00,155.11,155.2,154.91,155.06,9862.0,155.11,155.2,154.91,155.06,9862.0
2023-11-16 14:40:00,155.0,155.32,154.95,155.25,3610.0,155.0,155.32,154.95,155.25,3610.0
2023-11-16 14:45:00,155.3,155.42,155.07,155.36,9719.0,155.3,155.42,155.07,155.36,9719.0
2023-11-16 14:50:00,155.41,155.45,154.99,155.07,8439.0,155.41,155.45,154.99,155.07,8439.0
2023-11-16 14:55:00,155.06,155.34,155.05,155.32,5900.0,155.06,155.34,155.05,155.32,5900.0
2023-11-16 15:00:00,155.33,155.33,155.11,155.29,5973.0,155.33,155.33,155.11,155.29,5973.0
2023-11-16 15:05:00,155.28,155.59,155.24,155.53,15510.0,155.28,155.59,155.24,155.53,15510.0
2023-11-16 15:10:00,155.5,155.75,155.49,155.73,11905.0,155.5,155.75,155.49,155.73,11905.0
2023-11-16 15:15:00,155.78,155.79,155.25,155.47,7429.0,155.78,155.79,155.25,155.47,7429.0
2023-11-16 15:20:00,155.6,155.76,155.58,155.7,10569.0,155.6,155.76,155.58,155.7,10569.0
2023-11-16 15:25:00,155.72,155.78,155.27,155.34,14184.0,155.72,155.78,155.27,155.34,14184.0
2023-11-16 15:30:00,155.27,155.42,154.95,155.42,14634.0,155.27,155.42,154.95,155.42,14634.0
2023-11-16 15:35:00,155.42,155.43,155.07,155.3,9242.0,155.42,155.43,155.07,155.3,9242.0
2023-11-16 15:40:00,155.25,155.49,155.25,155.49,11677.0,155.25,155.49,155.25,155.49,11677.0
2023-11-16 15:45:00,155.45,155.64,155.37,155.38,21241.0,155.45,155.64,155.37,155.38,21241.0
2023-11-16 15:50:00,155.31,155.43,154.5,154.62,46664.0,155.31,155.43,154.5,154.62,46664.0
2023-11-16 15:55:00,154.64,154.81,154.39,154.5,95074.0,154.64,154.81,154.39,154.5,95074.0
2023-11-17 09:30:00,156.22,156.22,154.35,154.84,41032.0,156.22,156.22,154.35,154.84,41032.0
2023-11-17 09:35:00,154.84,155.71,154.44,155.19,8929.0,154.84,155.71,154.44,155.19,8929.0
2023-11-17 09:40:00,155.25,155.33,153.59,153.59,13684.0,155.25,155.33,153.59,153.59,13684.0
2023-11-17 09:45:00,153.59,154.0,152.31,152.4,17170.0,153.59,154.0,152.31,152.4,17170.0
2023-11-17 09:50:00,152.49,153.06,151.86,152.72,21617.0,152.49,153.06,151.86,152.72,21617.0
2023-11-17 09:55:00,152.94,153.42,152.55,153.38,6085.0,152.94,153.42,152.55,153.38,6085.0
2023-11-17 10:00:00,153.19,153.35,151.9,152.05,27352.0,153.19,153.35,151.9,152.05,27352.0
2023-11-17 10:05:00,152.12,153.08,152.05,153.08,18478.0,152.12,153.08,152.05,153.08,18478.0
2023-11-17 10:10:00,153.1,153.69,153.01,153.68,17116.0,153.1,153.69,153.01,153.68,17116.0
2023-11-17 10:15:00,153.68,154.24,153.09,153.16,15271.0,153.68,154.24,153.09,153.16,15271.0
2023-11-17 10:20:00,153.04,154.41,153.03,154.29,15296.0,153.04,154.41,153.03,154.29,15296.0
2023-11-17 10:25:00,154.31,154.67,154.2,154.33,8598.0,154.31,154.67,154.2,154.33,8598.0
2023-11-17 10:30:00,154.21,154.33,153.45,153.59,21940.0,154.21,154.33,153.45,153.59,21940.0
2023-11-17 10:35:00,153.69,154.13,153.62,154.11,8584.0,153.69,154.13,153.62,154.11,8584.0
2023-11-17 10:40:00,153.94,154.1,153.65,153.87,14427.0,153.94,154.1,153.65,153.87,14427.0
2023-11-17 10:45:00,153.87,154.04,153.63,153.77,10083.0,153.87,154.04,153.63,153.77,10083.0
2023-11-17 10:50:00,153.77,154.35,153.72,154.27,19462.0,153.77,154.35,153.72,154.27,19462.0
2023-11-17 10:55:00,154.27,154.29,153.76,153.86,10211.0,154.27,154.29,153.76,153.86,10211.0
2023-11-17 11:00:00,153.97,153.98,153.73,153.78,6186.0,153.97,153.98,153.73,153.78,6186.0
2023-11-17 11:05:00,153.76,153.82,153.46,153.53,27026.0,153.76,153.82,153.46,153.53,27026.0
2023-11-17 11:10:00,153.6,154.28,153.58,153.97,10247.0,153.6,154.28,153.58,153.97,10247.0
2023-11-17 11:15:00,153.87,153.9,153.63,153.81,15808.0,153.87,153.9,153.63,153.81,15808.0
2023-11-17 11:20:00,153.99,154.56,153.99,154.47,5207.0,153.99,154.56,153.99,154.47,5207.0
2023-11-17 11:25:00,154.47,154.48,154.08,154.14,7760.0,154.47,154.48,154.08,154.14,7760.0
2023-11-17 11:30:00,154.02,154.26,153.9,154.25,7308.0,154.02,154.26,153.9,154.25,7308.0
2023-11-17 11:35:00,154.12,154.2,153.94,154.07,2426.0,154.12,154.2,153.94,154.07,2426.0
2023-11-17 11:40:00,154.19,154.38,154.08,154.28,2477.0,154.19,154.38,154.08,154.28,2477.0
2023-11-17 11:45:00,154.27,154.39,154.06,154.38,3748.0,154.27,154.39,154.06,154.38,3748.0
2023-11-17 11:50:00,154.37,154.95,154.36,154.95,5021.0,154.37,154.95,154.36,154.95,5021.0
2023-11-17 11:55:00,154.96,155.35,154.8,155.35,11780.0,154.96,155.35,154.8,155.35,11780.0
2023-11-17 12:00:00,155.43,155.93,155.37,155.38,13972.0,155.43,155.93,155.37,155.38,13972.0
2023-11-17 12:05:00,155.45,155.81,155.45,155.65,2700.0,155.45,155.81,155.45,155.65,2700.0
2023-11-17 12:10:00,155.71,155.88,155.57,155.8,12569.0,155.71,155.88,155.57,155.8,12569.0
2023-11-17 12:15:00,155.79,155.85,155.39,155.39,7228.0,155.79,155.85,155.39,155.39,7228.0
2023-11-17 12:20:00,155.37,155.43,155.14,155.15,5916.0,155.37,155.43,155.14,155.15,5916.0
2023-11-17 12:25:00,155.14,155.37,155.0,155.32,9055.0,155.14,155.37,155.0,155.32,9055.0
2023-11-17 12:30:00,155.29,155.47,155.08,155.08,5173.0,155.29,155.47,155.08,155.08,5173.0
2023-11-17 12:35:00,155.21,155.68,155.21,155.54,5041.0,155.21,155.68,155.21,155.54,5041.0
2023-11-17 12:40:00,155.7,155.86,155.56,155.56,7456.0,155.7,155.86,155.56,155.56,7456.0
2023-11-17 12:45:00,155.53,155.75,155.43,155.68,4540.0,155.53,155.75,155.43,155.68,4540.0
2023-11-17 12:50:00,155.71,155.74,155.29,155.36,5741.0,155.71,155.74,155.29,155.36,5741.0
2023-11-17 12:55:00,155.42,155.58,155.36,155.55,3358.0,155.42,155.58,155.36,155.55,3358.0
2023-11-17 13:00:00,155.62,155.81,155.29,155.35,9731.0,155.62,155.81,155.29,155.35,9731.0
2023-11-17 13:05:00,155.35,155.53,155.29,155.43,6443.0,155.35,155.53,155.29,155.43,6443.0
2023-11-17 13:10:00,155.39,155.76,155.29,155.76,6168.0,155.39,155.76,155.29,155.76,6168.0
2023-11-17 13:15:00,155.69,155.73,155.36,155.49,5886.0,155.69,155.73,155.36,155.49,5886.0
2023-11-17 13:20:00,155.45,155.51,155.35,155.44,2778.0,155.45,155.51,155.35,155.44,2778.0
2023-11-17 13:25:00,155.53,155.66,155.35,155.66,4048.0,155.53,155.66,155.35,155.66,4048.0
2023-11-17 13:30:00,155.65,155.75,155.51,155.56,4392.0,155.65,155.75,155.51,155.56,4392.0
2023-11-17 13:35:00,155.63,155.8,155.58,155.69,7831.0,155.63,155.8,155.58,155.69,7831.0
2023-11-17 13:40:00,155.63,155.83,155.48,155.66,7367.0,155.63,155.83,155.48,155.66,7367.0
2023-11-17 13:45:00,155.64,155.64,155.25,155.38,8827.0,155.64,155.64,155.25,155.38,8827.0
2023-11-17 13:50:00,155.34,155.35,155.11,155.22,5568.0,155.34,155.35,155.11,155.22,5568.0
2023-11-17 13:55:00,155.28,155.33,155.15,155.28,4187.0,155.28,155.33,155.15,155.28,4187.0
2023-11-17 14:00:00,155.29,155.55,155.28,155.47,8532.0,155.29,155.55,155.28,155.47,8532.0
2023-11-17 14:05:00,155.49,155.5,155.24,155.38,3728.0,155.49,155.5,155.24,155.38,3728.0
2023-11-17 14:10:00,155.33,155.34,155.11,155.18,5144.0,155.33,155.34,155.11,155.18,5144.0
2023-11-17 14:15:00,155.19,155.24,155.05,155.05,4254.0,155.19,155.24,155.05,155.05,4254.0
2023-11-17 14:20:00,155.1,155.37,155.07,155.31,3950.0,155.1,155.37,155.07,155.31,3950.0
2023-11-17 14:25:00,155.31,155.32,155.16,155.18,3580.0,155.31,155.32,155.16,155.18,3580.0
2023-11-17 14:30:00,155.26,155.55,155.26,155.49,6089.0,155.26,155.55,155.26,155.49,6089.0
2023-11-17 14:35:00,155.46,155.7,155.38,155.67,24910.0,155.46,155.7,155.38,155.67,24910.0
2023-11-17 14:40:00,155.63,155.77,155.5,155.5,5870.0,155.63,155.77,155.5,155.5,5870.0
2023-11-17 14:45:00,155.57,155.61,155.4,155.51,6324.0,155.57,155.61,155.4,155.51,6324.0
2023-11-17 14:50:00,155.59,155.6,155.43,155.52,4661.0,155.59,155.6,155.43,155.52,4661.0
2023-11-17 14:55:00,155.59,155.68,155.54,155.64,3639.0,155.59,155.68,155.54,155.64,3639.0
2023-11-17 15:00:00,155.61,155.64,155.43,155.57,4837.0,155.61,155.64,155.43,155.57,4837.0
2023-11-17 15:05:00,155.61,155.71,155.48,155.6,6811.0,155.61,155.71,155.48,155.6,6811.0
2023-11-17 15:10:00,155.53,155.7,155.44,155.7,7488.0,155.53,155.7,155.44,155.7,7488.0
2023-11-17 15:15:00,155.55,155.63,155.5,155.53,1994.0,155.55,155.63,155.5,155.53,1994.0
2023-11-17 15:20:00,155.55,155.74,155.51,155.72,4301.0,155.55,155.74,155.51,155.72,4301.0
2023-11-17 15:25:00,155.78,155.92,155.69,155.89,10907.0,155.78,155.92,155.69,155.89,10907.0
2023-11-17 15:30:00,155.9,156.01,155.62,155.68,21538.0,155.9,156.01,155.62,155.68,21538.0
2023-11-17 15:35:00,155.68,155.85,155.59,155.68,23923.0,155.68,155.85,155.59,155.68,23923.0
2023-11-17 15:40:00,155.7,155.82,155.64,155.7,10169.0,155.7,155.82,155.64,155.7,10169.0
2023-11-17 15:45:00,155.72,155.78,155.61,155.65,14705.0,155.72,155.78,155.61,155.65,14705.0
2023-11-17 15:50:00,155.61,155.61,155.06,155.09,37214.0,155.61,155.61,155.06,155.09,37214.0
2023-11-17 15:55:00,154.99,155.22,154.97,155.02,68543.0,154.99,155.22,154.97,155.02,68543.0
2023-11-20 09:30:00,155.27,155.66,154.24,154.46,45954.0,155.27,155.66,154.24,154.46,45954.0
2023-11-20 09:35:00,154.44,156.21,153.84,156.13,34731.0,154.44,156.21,153.84,156.13,34731.0
2023-11-20 09:40:00,156.17,157.1,155.97,156.28,25673.0,156.17,157.1,155.97,156.28,25673.0
2023-11-20 09:45:00,156.27,156.73,155.26,156.41,13816.0,156.27,156.73,155.26,156.41,13816.0
2023-11-20 09:50:00,156.19,157.33,156.04,157.16,19730.0,156.19,157.33,156.04,157.16,19730.0
2023-11-20 09:55:00,157.1,157.82,156.79,157.53,14451.0,157.1,157.82,156.79,157.53,14451.0
2023-11-20 10:00:00,157.47,158.2,156.69,158.0,22265.0,157.47,158.2,156.69,158.0,22265.0
2023-11-20 10:05:00,157.91,158.84,157.66,157.77,101622.0,157.91,158.84,157.66,157.77,101622.0
2023-11-20 10:10:00,157.75,158.79,157.58,158.36,12903.0,157.75,158.79,157.58,158.36,12903.0
2023-11-20 10:15:00,158.27,158.51,157.95,158.3,20536.0,158.27,158.51,157.95,158.3,20536.0
2023-11-20 10:20:00,158.45,158.65,157.95,158.51,23542.0,158.45,158.65,157.95,158.51,23542.0
2023-11-20 10:25:00,158.44,158.44,157.77,158.12,14476.0,158.44,158.44,157.77,158.12,14476.0
2023-11-20 10:30:00,158.12,158.29,157.92,158.06,21575.0,158.12,158.29,157.92,158.06,21575.0
2023-11-20 10:35:00,158.06,159.1,158.06,159.08,13705.0,158.06,159.1,158.06,159.08,13705.0
2023-11-20 10:40:00,159.19,159.6,158.97,159.18,24329.0,159.19,159.6,158.97,159.18,24329.0
2023-11-20 10:45:00,159.18,160.28,159.16,159.78,31450.0,159.18,160.28,159.16,159.78,31450.0
2023-11-20 10:50:00,159.78,160.81,159.63,160.54,17948.0,159.78,160.81,159.63,160.54,17948.0
2023-11-20 10:55:00,160.54,160.91,160.47,160.56,13547.0,160.54,160.91,160.47,160.56,13547.0
2023-11-20 11:00:00,160.56,160.74,159.85,160.29,22992.0,160.56,160.74,159.85,160.29,22992.0
2023-11-20 11:05:00,160.28,160.35,159.9,160.05,13864.0,160.28,160.35,159.9,160.05,13864.0
2023-11-20 11:10:00,160.1,160.1,159.67,159.93,9905.0,160.1,160.1,159.67,159.93,9905.0
2023-11-20 11:15:00,159.97,160.59,159.97,160.47,20735.0,159.97,160.59,159.97,160.47,20735.0
2023-11-20 11:20:00,160.45,160.75,160.32,160.62,12690.0,160.45,160.75,160.32,160.62,12690.0
2023-11-20 11:25:00,160.37,160.58,160.03,160.58,9203.0,160.37,160.58,160.03,160.58,9203.0
2023-11-20 11:30:00,160.55,160.55,160.0,160.32,9720.0,160.55,160.55,160.0,160.32,9720.0
2023-11-20 11:35:00,160.25,160.38,159.79,160.38,11199.0,160.25,160.38,159.79,160.38,11199.0
2023-11-20 11:40:00,160.41,160.59,160.13,160.33,10089.0,160.41,160.59,160.13,160.33,10089.0
2023-11-20 11:45:00,160.24,160.57,160.18,160.49,12328.0,160.24,160.57,160.18,160.49,12328.0
2023-11-20 11:50:00,160.5,160.71,160.38,160.71,8064.0,160.5,160.71,160.38,160.71,8064.0
2023-11-20 11:55:00,160.68,160.73,160.29,160.41,9164.0,160.68,160.73,160.29,160.41,9164.0
2023-11-20 12:00:00,160.35,160.39,160.1,160.2,11061.0,160.35,160.39,160.1,160.2,11061.0
2023-11-20 12:05:00,160.26,160.8,160.1,160.52,9754.0,160.26,160.8,160.1,160.52,9754.0
2023-11-20 12:10:00,160.52,160.8,160.51,160.75,4520.0,160.52,160.8,160.51,160.75,4520.0
2023-11-20 12:15:00,160.76,161.45,160.76,161.34,16380.0,160.76,161.45,160.76,161.34,16380.0
2023-11-20 12:20:00,161.37,161.64,161.05,161.29,19491.0,161.37,161.64,161.05,161.29,19491.0
2023-11-20 12:25:00,161.2,161.24,160.96,161.14,11091.0,161.2,161.24,160.96,161.14,11091.0
2023-11-20 12:30:00,161.13,161.71,161.12,161.68,7468.0,161.13,161.71,161.12,161.68,7468.0
2023-11-20 12:35:00,161.58,161.73,161.39,161.62,9543.0,161.58,161.73,161.39,161.62,9543.0
2023-11-20 12:40:00,161.67,161.67,161.38,161.62,10161.0,161.67,161.67,161.38,161.62,10161.0
2023-11-20 12:45:00,161.49,161.6,161.15,161.6,6374.0,161.49,161.6,161.15,161.6,6374.0
2023-11-20 12:50:00,161.59,161.66,161.29,161.44,6290.0,161.59,161.66,161.29,161.44,6290.0
2023-11-20 12:55:00,161.43,161.7,161.42,161.68,7150.0,161.43,161.7,161.42,161.68,7150.0
2023-11-20 13:00:00,161.62,162.26,161.5,162.18,12765.0,161.62,162.26,161.5,162.18,12765.0
2023-11-20 13:05:00,162.19,162.36,162.08,162.12,20380.0,162.19,162.36,162.08,162.12,20380.0
2023-11-20 13:10:00,162.12,162.23,161.99,162.12,7269.0,162.12,162.23,161.99,162.12,7269.0
2023-11-20 13:15:00,162.12,162.12,161.63,161.75,8797.0,162.12,162.12,161.63,161.75,8797.0
2023-11-20 13:20:00,161.77,162.12,161.75,162.07,7642.0,161.77,162.12,161.75,162.07,7642.0
2023-11-20 13:25:00,162.12,162.19,161.94,161.97,8126.0,162.12,162.19,161.94,161.97,8126.0
2023-11-20 13:30:00,161.98,161.98,161.68,161.75,10758.0,161.98,161.98,161.68,161.75,10758.0
2023-11-20 13:35:00,161.72,162.0,161.69,161.94,12471.0,161.72,162.0,161.69,161.94,12471.0
2023-11-20 13:40:00,161.93,162.15,161.69,162.08,18179.0,161.93,162.15,161.69,162.08,18179.0
2023-11-20 13:45:00,162.1,162.14,161.55,161.55,14947.0,162.1,162.14,161.55,161.55,14947.0
2023-11-20 13:50:00,161.64,161.95,161.52,161.83,9724.0,161.64,161.95,161.52,161.83,9724.0
2023-11-20 13:55:00,161.87,162.14,161.74,161.74,10438.0,161.87,162.14,161.74,161.74,10438.0
2023-11-20 14:00:00,161.81,161.83,161.61,161.82,6534.0,161.81,161.83,161.61,161.82,6534.0
2023-11-20 14:05:00,161.82,161.82,161.39,161.41,13280.0,161.82,161.82,161.39,161.41,13280.0
2023-11-20 14:10:00,161.48,161.48,161.24,161.24,11042.0,161.48,161.48,161.24,161.24,11042.0
2023-11-20 14:15:00,161.17,161.25,160.88,161.21,10160.0,161.17,161.25,160.88,161.21,10160.0
2023-11-20 14:20:00,161.2,161.33,161.06,161.32,11948.0,161.2,161.33,161.06,161.32,11948.0
2023-11-20 14:25:00,161.29,161.37,160.8,160.91,16512.0,161.29,161.37,160.8,160.91,16512.0
2023-11-20 14:30:00,160.96,161.03,160.83,160.95,18648.0,160.96,161.03,160.83,160.95,18648.0
2023-11-20 14:35:00,160.95,160.96,160.77,160.83,4800.0,160.95,160.96,160.77,160.83,4800.0
2023-11-20 14:40:00,160.9,160.91,160.59,160.59,6925.0,160.9,160.91,160.59,160.59,6925.0
2023-11-20 14:45:00,160.65,160.76,160.46,160.5,9457.0,160.65,160.76,160.46,160.5,9457.0
2023-11-20 14:50:00,160.42,160.42,160.09,160.15,8569.0,160.42,160.42,160.09,160.15,8569.0
2023-11-20 14:55:00,160.18,160.22,159.91,160.17,11080.0,160.18,160.22,159.91,160.17,11080.0
2023-11-20 15:00:00,160.08,160.27,160.0,160.09,11020.0,160.08,160.27,160.0,160.09,11020.0
2023-11-20 15:05:00,160.09,160.22,159.91,160.15,8656.0,160.09,160.22,159.91,160.15,8656.0
2023-11-20 15:10:00,160.15,160.53,160.12,160.43,8105.0,160.15,160.53,160.12,160.43,8105.0
2023-11-20 15:15:00,160.49,160.55,160.34,160.38,8252.0,160.49,160.55,160.34,160.38,8252.0
2023-11-20 15:20:00,160.41,160.46,159.98,159.99,16550.0,160.41,160.46,159.98,159.99,16550.0
2023-11-20 15:25:00,159.94,160.15,159.86,160.07,13608.0,159.94,160.15,159.86,160.07,13608.0
2023-11-20 15:30:00,160.08,160.1,159.94,159.97,7610.0,160.08,160.1,159.94,159.97,7610.0
2023-11-20 15:35:00,159.93,160.11,159.92,159.99,11899.0,159.93,160.11,159.92,159.99,11899.0
2023-11-20 15:40:00,160.03,160.06,159.75,159.78,17506.0,160.03,160.06,159.75,159.78,17506.0
2023-11-20 15:45:00,159.79,159.91,159.72,159.9,11639.0,159.79,159.91,159.72,159.9,11639.0
2023-11-20 15:50:00,159.91,160.17,159.81,159.84,25688.0,159.91,160.17,159.81,159.84,25688.0
2023-11-20 15:55:00,159.84,159.85,159.25,159.28,85009.0,159.84,159.85,159.25,159.28,85009.0
2023-11-21 09:30:00,159.84,162.0,159.75,161.46,53632.0,159.84,162.0,159.75,161.46,53632.0
2023-11-21 09:35:00,161.29,162.48,159.74,159.93,38306.0,161.29,162.48,159.74,159.93,38306.0
2023-11-21 09:40:00,160.14,160.64,159.21,159.84,22750.0,160.14,160.64,159.21,159.84,22750.0
2023-11-21 09:45:00,159.96,159.96,158.44,158.7,16978.0,159.96,159.96,158.44,158.7,16978.0
2023-11-21 09:50:00,158.75,159.92,158.65,159.92,8219.0,158.75,159.92,158.65,159.92,8219.0
2023-11-21 09:55:00,159.79,160.12,158.68,158.9,14661.0,159.79,160.12,158.68,158.9,14661.0
2023-11-21 10:00:00,158.89,160.03,158.89,159.5,10942.0,158.89,160.03,158.89,159.5,10942.0
2023-11-21 10:05:00,159.58,160.35,159.45,160.05,13381.0,159.58,160.35,159.45,160.05,13381.0
2023-11-21 10:10:00,160.0,160.15,159.51,159.72,12113.0,160.0,160.15,159.51,159.72,12113.0
2023-11-21 10:15:00,159.72,160.69,159.71,160.26,8404.0,159.72,160.69,159.71,160.26,8404.0
2023-11-21 10:20:00,160.25,160.52,159.31,159.35,14346.0,160.25,160.52,159.31,159.35,14346.0
2023-11-21 10:25:00,159.44,159.74,158.95,159.05,8675.0,159.44,159.74,158.95,159.05,8675.0
2023-11-21 10:30:00,159.09,159.2,158.13,158.39,30949.0,159.09,159.2,158.13,158.39,30949.0
2023-11-21 10:35:00,158.33,159.07,158.29,158.69,10050.0,158.33,159.07,158.29,158.69,10050.0
2023-11-21 10:40:00,158.84,159.55,158.83,159.46,6964.0,158.84,159.55,158.83,159.46,6964.0
2023-11-21 10:45:00,159.54,159.71,159.16,159.16,15799.0,159.54,159.71,159.16,159.16,15799.0
2023-11-21 10:50:00,159.23,159.36,158.95,159.21,9840.0,159.23,159.36,158.95,159.21,9840.0
2023-11-21 10:55:00,159.24,159.38,158.99,159.28,12339.0,159.24,159.38,158.99,159.28,12339.0
2023-11-21 11:00:00,159.31,159.74,159.14,159.74,10413.0,159.31,159.74,159.14,159.74,10413.0
2023-11-21 11:05:00,159.71,159.86,159.54,159.81,6597.0,159.71,159.86,159.54,159.81,6597.0
2023-11-21 11:10:00,159.99,160.02,159.59,159.71,10734.0,159.99,160.02,159.59,159.71,10734.0
2023-11-21 11:15:00,159.88,160.05,159.54,159.6,10427.0,159.88,160.05,159.54,159.6,10427.0
2023-11-21 11:20:00,159.67,159.94,159.67,159.89,2233.0,159.67,159.94,159.67,159.89,2233.0
2023-11-21 11:25:00,159.91,159.92,159.6,159.83,4001.0,159.91,159.92,159.6,159.83,4001.0
2023-11-21 11:30:00,159.86,160.05,159.68,159.68,5200.0,159.86,160.05,159.68,159.68,5200.0
2023-11-21 11:35:00,159.83,159.88,159.67,159.76,1618.0,159.83,159.88,159.67,159.76,1618.0
2023-11-21 11:40:00,159.67,159.92,159.36,159.89,5770.0,159.67,159.92,159.36,159.89,5770.0
2023-11-21 11:45:00,159.95,159.95,159.56,159.82,3029.0,159.95,159.95,159.56,159.82,3029.0
2023-11-21 11:50:00,159.7,159.74,159.65,159.66,1750.0,159.7,159.74,159.65,159.66,1750.0
2023-11-21 11:55:00,159.76,159.9,159.64,159.81,9500.0,159.76,159.9,159.64,159.81,9500.0
2023-11-21 12:00:00,159.88,160.35,159.88,159.94,11928.0,159.88,160.35,159.88,159.94,11928.0
2023-11-21 12:05:00,160.0,160.26,159.7,159.83,17626.0,160.0,160.26,159.7,159.83,17626.0
2023-11-21 12:10:00,159.92,160.0,159.53,159.59,6452.0,159.92,160.0,159.53,159.59,6452.0
2023-11-21 12:15:00,159.68,159.69,159.2,159.35,6650.0,159.68,159.69,159.2,159.35,6650.0
2023-11-21 12:20:00,159.37,159.82,159.27,159.75,7416.0,159.37,159.82,159.27,159.75,7416.0
2023-11-21 12:25:00,159.71,159.73,159.58,159.6,4765.0,159.71,159.73,159.58,159.6,4765.0
2023-11-21 12:30:00,159.71,159.84,159.39,159.44,6248.0,159.71,159.84,159.39,159.44,6248.0
2023-11-21 12:35:00,159.27,159.4,159.21,159.37,3388.0,159.27,159.4,159.21,159.37,3388.0
2023-11-21 12:40:00,159.34,159.48,159.25,159.37,5220.0,159.34,159.48,159.25,159.37,5220.0
2023-11-21 12:45:00,159.31,159.82,159.31,159.77,5100.0,159.31,159.82,159.31,159.77,5100.0
2023-11-21 12:50:00,159.72,159.81,159.57,159.65,2861.0,159.72,159.81,159.57,159.65,2861.0
2023-11-21 12:55:00,159.64,159.67,159.48,159.54,2044.0,159.64,159.67,159.48,159.54,2044.0
2023-11-21 13:00:00,159.58,159.6,159.17,159.27,6929.0,159.58,159.6,159.17,159.27,6929.0
2023-11-21 13:05:00,159.18,159.24,158.69,158.83,8922.0,159.18,159.24,158.69,158.83,8922.0
2023-11-21 13:10:00,158.79,158.88,158.61,158.83,7789.0,158.79,158.88,158.61,158.83,7789.0
2023-11-21 13:15:00,158.83,158.9,158.6,158.77,5241.0,158.83,158.9,158.6,158.77,5241.0
2023-11-21 13:20:00,158.77,158.84,158.51,158.52,4574.0,158.77,158.84,158.51,158.52,4574.0
2023-11-21 13:25:00,158.66,158.95,158.61,158.95,4716.0,158.66,158.95,158.61,158.95,4716.0
2023-11-21 13:30:00,158.84,158.97,158.72,158.8,5371.0,158.84,158.97,158.72,158.8,5371.0
2023-11-21 13:35:00,158.82,158.84,158.58,158.81,5801.0,158.82,158.84,158.58,158.81,5801.0
2023-11-21 13:40:00,158.75,159.03,158.7,158.86,6250.0,158.75,159.03,158.7,158.86,6250.0
2023-11-21 13:45:00,158.99,158.99,158.4,158.52,2374.0,158.99,158.99,158.4,158.52,2374.0
2023-11-21 13:50:00,158.47,158.55,158.32,158.54,2600.0,158.47,158.55,158.32,158.54,2600.0
2023-11-21 13:55:00,158.53,158.6,158.44,158.52,2094.0,158.53,158.6,158.44,158.52,2094.0
2023-11-21 14:00:00,158.53,158.87,158.44,158.64,5456.0,158.53,158.87,158.44,158.64,5456.0
2023-11-21 14:05:00,158.61,158.72,158.31,158.41,5253.0,158.61,158.72,158.31,158.41,5253.0
2023-11-21 14:10:00,158.47,158.47,158.06,158.26,7700.0,158.47,158.47,158.06,158.26,7700.0
2023-11-21 14:15:00,158.38,158.38,158.16,158.26,4701.0,158.38,158.38,158.16,158.26,4701.0
2023-11-21 14:20:00,158.44,158.6,158.27,158.59,5032.0,158.44,158.6,158.27,158.59,5032.0
2023-11-21 14:25:00,158.58,158.95,158.49,158.91,6148.0,158.58,158.95,158.49,158.91,6148.0
2023-11-21 14:30:00,158.93,159.26,158.89,159.12,9658.0,158.93,159.26,158.89,159.12,9658.0
2023-11-21 14:35:00,159.16,159.16,158.98,159.03,4562.0,159.16,159.16,158.98,159.03,4562.0
2023-11-21 14:40:00,159.12,159.29,159.12,159.28,3250.0,159.12,159.29,159.12,159.28,3250.0
2023-11-21 14:45:00,159.25,159.37,159.11,159.11,5755.0,159.25,159.37,159.11,159.11,5755.0
2023-11-21 14:50:00,159.11,159.28,159.02,159.28,6623.0,159.11,159.28,159.02,159.28,6623.0
2023-11-21 14:55:00,159.29,159.42,159.23,159.37,4345.0,159.29,159.42,159.23,159.37,4345.0
2023-11-21 15:00:00,159.44,159.57,159.35,159.42,4572.0,159.44,159.57,159.35,159.42,4572.0
2023-11-21 15:05:00,159.44,159.64,159.42,159.42,7494.0,159.44,159.64,159.42,159.42,7494.0
2023-11-21 15:10:00,159.33,159.51,159.33,159.5,8093.0,159.33,159.51,159.33,159.5,8093.0
2023-11-21 15:15:00,159.52,159.52,159.24,159.31,3979.0,159.52,159.52,159.24,159.31,3979.0
2023-11-21 15:20:00,159.34,159.56,159.34,159.48,5726.0,159.34,159.56,159.34,159.48,5726.0
2023-11-21 15:25:00,159.48,159.75,159.44,159.67,6975.0,159.48,159.75,159.44,159.67,6975.0
2023-11-21 15:30:00,159.69,159.72,159.5,159.64,9522.0,159.69,159.72,159.5,159.64,9522.0
2023-11-21 15:35:00,159.62,159.62,159.2,159.27,9344.0,159.62,159.62,159.2,159.27,9344.0
2023-11-21 15:40:00,159.25,159.33,159.13,159.25,11988.0,159.25,159.33,159.13,159.25,11988.0
2023-11-21 15:45:00,159.29,159.38,158.93,158.98,21965.0,159.29,159.38,158.93,158.98,21965.0
2023-11-21 15:50:00,158.97,159.03,158.73,158.75,26979.0,158.97,159.03,158.73,158.75,26979.0
2023-11-21 15:55:00,158.75,158.82,158.47,158.61,81187.0,158.75,158.82,158.47,158.61,81187.0
2023-11-22 09:30:00,160.0,160.71,159.73,160.0,37202.0,160.0,160.71,159.73,160.0,37202.0
2023-11-22 09:35:00,159.87,160.89,159.52,160.71,15544.0,159.87,160.89,159.52,160.71,15544.0
2023-11-22 09:40:00,160.71,161.56,160.47,160.89,9643.0,160.71,161.56,160.47,160.89,9643.0
2023-11-22 09:45:00,160.95,161.53,160.04,160.37,18073.0,160.95,161.53,160.04,160.37,18073.0
2023-11-22 09:50:00,160.24,160.69,159.86,160.47,9467.0,160.24,160.69,159.86,160.47,9467.0
2023-11-22 09:55:00,160.52,161.15,160.24,161.15,14126.0,160.52,161.15,160.24,161.15,14126.0
2023-11-22 10:00:00,161.08,161.26,160.0,160.5,10529.0,161.08,161.26,160.0,160.5,10529.0
2023-11-22 10:05:00,160.53,160.74,159.46,159.56,16315.0,160.53,160.74,159.46,159.56,16315.0
2023-11-22 10:10:00,159.72,160.5,159.25,160.48,6601.0,159.72,160.5,159.25,160.48,6601.0
2023-11-22 10:15:00,160.58,161.19,160.42,161.0,10663.0,160.58,161.19,160.42,161.0,10663.0
2023-11-22 10:20:00,160.85,161.54,160.73,161.24,9290.0,160.85,161.54,160.73,161.24,9290.0
2023-11-22 10:25:00,161.35,161.41,160.86,160.94,8334.0,161.35,161.41,160.86,160.94,8334.0
2023-11-22 10:30:00,161.04,161.5,161.03,161.21,9934.0,161.04,161.5,161.03,161.21,9934.0
2023-11-22 10:35:00,161.33,161.5,160.92,160.93,5772.0,161.33,161.5,160.92,160.93,5772.0
2023-11-22 10:40:00,160.92,161.18,160.82,160.92,7424.0,160.92,161.18,160.82,160.92,7424.0
2023-11-22 10:45:00,160.85,160.97,160.54,160.63,8503.0,160.85,160.97,160.54,160.63,8503.0
2023-11-22 10:50:00,160.75,160.96,160.25,160.56,4527.0,160.75,160.96,160.25,160.56,4527.0
2023-11-22 10:55:00,160.52,160.78,160.3,160.78,3305.0,160.52,160.78,160.3,160.78,3305.0
2023-11-22 11:00:00,160.76,160.76,160.54,160.54,4823.0,160.76,160.76,160.54,160.54,4823.0
2023-11-22 11:05:00,160.6,160.63,160.0,160.14,3700.0,160.6,160.63,160.0,160.14,3700.0
2023-11-22 11:10:00,160.23,160.44,160.19,160.31,2272.0,160.23,160.44,160.19,160.31,2272.0
2023-11-22 11:15:00,160.3,160.42,159.84,160.16,5165.0,160.3,160.42,159.84,160.16,5165.0
2023-11-22 11:20:00,160.17,160.51,160.17,160.39,6846.0,160.17,160.51,160.17,160.39,6846.0
2023-11-22 11:25:00,160.44,160.56,159.96,159.97,5266.0,160.44,160.56,159.96,159.97,5266.0
2023-11-22 11:30:00,160.0,160.26,159.83,160.07,12173.0,160.0,160.26,159.83,160.07,12173.0
2023-11-22 11:35:00,160.01,160.44,160.01,160.27,2020.0,160.01,160.44,160.01,160.27,2020.0
2023-11-22 11:40:00,160.3,160.42,160.28,160.33,1200.0,160.3,160.42,160.28,160.33,1200.0
2023-11-22 11:45:00,160.37,160.43,160.06,160.14,6109.0,160.37,160.43,160.06,160.14,6109.0
2023-11-22 11:50:00,160.21,160.23,159.8,159.8,4161.0,160.21,160.23,159.8,159.8,4161.0
2023-11-22 11:55:00,159.81,160.15,159.71,160.11,4733.0,159.81,160.15,159.71,160.11,4733.0
2023-11-22 12:00:00,160.11,160.11,159.82,159.99,2506.0,160.11,160.11,159.82,159.99,2506.0
2023-11-22 12:05:00,159.85,160.25,159.75,159.75,5773.0,159.85,160.25,159.75,159.75,5773.0
2023-11-22 12:10:00,159.78,159.97,159.61,159.65,11620.0,159.78,159.97,159.61,159.65,11620.0
2023-11-22 12:15:00,159.61,159.88,159.57,159.87,6529.0,159.61,159.88,159.57,159.87,6529.0
2023-11-22 12:20:00,159.88,160.05,159.8,159.85,8260.0,159.88,160.05,159.8,159.85,8260.0
2023-11-22 12:25:00,159.82,159.84,159.6,159.68,2873.0,159.82,159.84,159.6,159.68,2873.0
2023-11-22 12:30:00,159.81,159.9,159.37,159.9,6019.0,159.81,159.9,159.37,159.9,6019.0
2023-11-22 12:35:00,159.96,160.04,159.83,160.04,1799.0,159.96,160.04,159.83,160.04,1799.0
2023-11-22 12:40:00,159.92,160.08,159.77,159.82,4800.0,159.92,160.08,159.77,159.82,4800.0
2023-11-22 12:45:00,159.8,160.06,159.68,159.68,5472.0,159.8,160.06,159.68,159.68,5472.0
2023-11-22 12:50:00,159.74,160.03,159.65,159.97,2838.0,159.74,160.03,159.65,159.97,2838.0
2023-11-22 12:55:00,159.9,159.97,159.82,159.97,1260.0,159.9,159.97,159.82,159.97,1260.0
2023-11-22 13:00:00,160.05,160.2,160.04,160.09,5082.0,160.05,160.2,160.04,160.09,5082.0
2023-11-22 13:05:00,160.08,160.2,160.04,160.09,2100.0,160.08,160.2,160.04,160.09,2100.0
2023-11-22 13:10:00,160.07,160.43,160.07,160.33,5880.0,160.07,160.43,160.07,160.33,5880.0
2023-11-22 13:15:00,160.34,160.51,160.22,160.39,6070.0,160.34,160.51,160.22,160.39,6070.0
2023-11-22 13:20:00,160.31,160.79,160.3,160.76,8598.0,160.31,160.79,160.3,160.76,8598.0
2023-11-22 13:25:00,160.74,160.93,160.67,160.9,2550.0,160.74,160.93,160.67,160.9,2550.0
2023-11-22 13:30:00,160.9,160.93,160.78,160.83,3861.0,160.9,160.93,160.78,160.83,3861.0
2023-11-22 13:35:00,160.77,161.04,160.77,160.87,4962.0,160.77,161.04,160.77,160.87,4962.0
2023-11-22 13:40:00,160.84,161.11,160.76,160.85,6850.0,160.84,161.11,160.76,160.85,6850.0
2023-11-22 13:45:00,160.75,160.98,160.74,160.98,4144.0,160.75,160.98,160.74,160.98,4144.0
2023-11-22 13:50:00,160.86,160.93,160.79,160.8,3652.0,160.86,160.93,160.79,160.8,3652.0
2023-11-22 13:55:00,160.84,160.87,160.61,160.61,5050.0,160.84,160.87,160.61,160.61,5050.0
2023-11-22 14:00:00,160.67,160.74,160.6,160.64,2698.0,160.67,160.74,160.6,160.64,2698.0
2023-11-22 14:05:00,160.65,160.72,160.46,160.46,4436.0,160.65,160.72,160.46,160.46,4436.0
2023-11-22 14:10:00,160.53,160.6,160.14,160.21,3166.0,160.53,160.6,160.14,160.21,3166.0
2023-11-22 14:15:00,160.14,160.41,160.12,160.14,4726.0,160.14,160.41,160.12,160.14,4726.0
2023-11-22 14:20:00,160.11,160.12,159.7,159.83,5130.0,160.11,160.12,159.7,159.83,5130.0
2023-11-22 14:25:00,159.76,159.9,159.67,159.68,4200.0,159.76,159.9,159.67,159.68,4200.0
2023-11-22 14:30:00,159.66,159.82,159.42,159.47,3700.0,159.66,159.82,159.42,159.47,3700.0
2023-11-22 14:35:00,159.45,159.59,158.97,159.09,9103.0,159.45,159.59,158.97,159.09,9103.0
2023-11-22 14:40:00,158.89,159.39,158.88,159.38,2655.0,158.89,159.39,158.88,159.38,2655.0
2023-11-22 14:45:00,159.3,159.48,159.16,159.16,7973.0,159.3,159.48,159.16,159.16,7973.0
2023-11-22 14:50:00,159.32,159.64,159.3,159.64,3491.0,159.32,159.64,159.3,159.64,3491.0
2023-11-22 14:55:00,159.62,159.87,159.57,159.74,5027.0,159.62,159.87,159.57,159.74,5027.0
2023-11-22 15:00:00,159.75,159.75,159.55,159.63,2700.0,159.75,159.75,159.55,159.63,2700.0
2023-11-22 15:05:00,159.64,159.75,159.6,159.67,2889.0,159.64,159.75,159.6,159.67,2889.0
2023-11-22 15:10:00,159.59,159.77,159.59,159.62,2363.0,159.59,159.77,159.59,159.62,2363.0
2023-11-22 15:15:00,159.56,159.91,159.56,159.91,6612.0,159.56,159.91,159.56,159.91,6612.0
2023-11-22 15:20:00,159.93,160.0,159.51,159.55,4767.0,159.93,160.0,159.51,159.55,4767.0
2023-11-22 15:25:00,159.61,159.79,159.54,159.79,3350.0,159.61,159.79,159.54,159.79,3350.0
2023-11-22 15:30:00,159.79,159.92,159.71,159.92,4827.0,159.79,159.92,159.71,159.92,4827.0
2023-11-22 15:35:00,159.93,160.05,159.86,159.88,12194.0,159.93,160.05,159.86,159.88,12194.0
2023-11-22 15:40:00,159.88,159.88,159.57,159.65,4316.0,159.88,159.88,159.57,159.65,4316.0
2023-11-22 15:45:00,159.62,159.8,159.62,159.68,10014.0,159.62,159.8,159.62,159.68,10014.0
2023-11-22 15:50:00,159.69,159.84,159.44,159.72,17384.0,159.69,159.84,159.44,159.72,17384.0
2023-11-22 15:55:00,159.8,159.86,159.59,159.69,38373.0,159.8,159.86,159.59,159.69,38373.0
2023-11-24 09:30:00,159.01,159.08,157.01,157.7,18266.0,159.01,159.08,157.01,157.7,18266.0
2023-11-24 09:35:00,157.5,157.8,157.28,157.4,10191.0,157.5,157.8,157.28,157.4,10191.0
2023-11-24 09:40:00,157.46,158.0,157.35,157.82,23348.0,157.46,158.0,157.35,157.82,23348.0
2023-11-24 09:45:00,157.78,157.92,156.81,157.57,17539.0,157.78,157.92,156.81,157.57,17539.0
2023-11-24 09:50:00,157.72,157.77,156.8,157.19,6533.0,157.72,157.77,156.8,157.19,6533.0
2023-11-24 09:55:00,157.22,157.22,156.74,157.03,14349.0,157.22,157.22,156.74,157.03,14349.0
2023-11-24 10:00:00,157.13,157.38,156.3,156.51,30891.0,157.13,157.38,156.3,156.51,30891.0
2023-11-24 10:05:00,156.34,156.86,156.15,156.36,12624.0,156.34,156.86,156.15,156.36,12624.0
2023-11-24 10:10:00,156.33,156.46,155.8,155.96,21183.0,156.33,156.46,155.8,155.96,21183.0
2023-11-24 10:15:00,155.9,156.91,155.71,156.9,17753.0,155.9,156.91,155.71,156.9,17753.0
2023-11-24 10:20:00,157.0,157.11,156.62,156.75,13775.0,157.0,157.11,156.62,156.75,13775.0
2023-11-24 10:25:00,156.93,157.19,156.87,157.19,4904.0,156.93,157.19,156.87,157.19,4904.0
2023-11-24 10:30:00,157.13,157.13,156.65,157.04,10141.0,157.13,157.13,156.65,157.04,10141.0
2023-11-24 10:35:00,156.97,157.58,156.97,157.41,11603.0,156.97,157.58,156.97,157.41,11603.0
2023-11-24 10:40:00,157.34,157.49,156.98,157.08,6557.0,157.34,157.49,156.98,157.08,6557.0
2023-11-24 10:45:00,157.2,157.2,156.7,157.03,8874.0,157.2,157.2,156.7,157.03,8874.0
2023-11-24 10:50:00,156.93,156.93,156.18,156.44,10666.0,156.93,156.93,156.18,156.44,10666.0
2023-11-24 10:55:00,156.3,156.61,155.9,156.39,13649.0,156.3,156.61,155.9,156.39,13649.0
2023-11-24 11:00:00,156.32,156.35,156.03,156.25,5067.0,156.32,156.35,156.03,156.25,5067.0
2023-11-24 11:05:00,156.04,156.24,155.88,155.94,8602.0,156.04,156.24,155.88,155.94,8602.0
2023-11-24 11:10:00,155.94,156.28,155.87,156.0,5169.0,155.94,156.28,155.87,156.0,5169.0
2023-11-24 11:15:00,155.99,156.23,155.98,155.98,3135.0,155.99,156.23,155.98,155.98,3135.0
2023-11-24 11:20:00,155.98,156.02,155.4,155.52,14100.0,155.98,156.02,155.4,155.52,14100.0
2023-11-24 11:25:00,155.57,155.74,155.25,155.34,16016.0,155.57,155.74,155.25,155.34,16016.0
2023-11-24 11:30:00,155.39,155.79,155.38,155.64,10886.0,155.39,155.79,155.38,155.64,10886.0
2023-11-24 11:35:00,155.55,155.6,155.33,155.43,7494.0,155.55,155.6,155.33,155.43,7494.0
2023-11-24 11:40:00,155.36,155.83,155.36,155.47,3771.0,155.36,155.83,155.36,155.47,3771.0
2023-11-24 11:45:00,155.56,155.78,155.42,155.42,5288.0,155.56,155.78,155.42,155.42,5288.0
2023-11-24 11:50:00,155.51,155.62,155.41,155.44,4800.0,155.51,155.62,155.41,155.44,4800.0
2023-11-24 11:55:00,155.45,155.48,155.19,155.25,3750.0,155.45,155.48,155.19,155.25,3750.0
2023-11-24 12:00:00,155.16,155.67,155.14,155.3,14514.0,155.16,155.67,155.14,155.3,14514.0
2023-11-24 12:05:00,155.29,155.41,155.15,155.15,7967.0,155.29,155.41,155.15,155.15,7967.0
2023-11-24 12:10:00,155.14,155.2,154.69,154.79,27278.0,155.14,155.2,154.69,154.79,27278.0
2023-11-24 12:15:00,154.75,155.17,154.69,154.9,24437.0,154.75,155.17,154.69,154.9,24437.0
2023-11-24 12:20:00,154.92,155.06,154.71,154.72,11092.0,154.92,155.06,154.71,154.72,11092.0
2023-11-24 12:25:00,154.73,154.87,154.17,154.22,18295.0,154.73,154.87,154.17,154.22,18295.0
2023-11-24 12:30:00,154.22,154.68,154.2,154.68,22552.0,154.22,154.68,154.2,154.68,22552.0
2023-11-24 12:35:00,154.68,154.84,154.61,154.75,9009.0,154.68,154.84,154.61,154.75,9009.0
2023-11-24 12:40:00,154.75,154.98,154.72,154.81,17585.0,154.75,154.98,154.72,154.81,17585.0
2023-11-24 12:45:00,154.88,155.3,154.81,155.23,29669.0,154.88,155.3,154.81,155.23,29669.0
2023-11-24 12:50:00,155.16,155.22,154.24,154.61,35658.0,155.16,155.22,154.24,154.61,35658.0
2023-11-24 12:55:00,154.55,154.72,154.28,154.38,54790.0,154.55,154.72,154.28,154.38,54790.0
2023-11-27 09:30:00,153.3,153.43,152.0,153.06,35920.0,153.3,153.43,152.0,153.06,35920.0
2023-11-27 09:35:00,153.32,153.4,152.26,153.31,19388.0,153.32,153.4,152.26,153.31,19388.0
2023-11-27 09:40:00,153.45,153.53,151.87,152.2,16249.0,153.45,153.53,151.87,152.2,16249.0
2023-11-27 09:45:00,152.2,153.4,152.16,152.83,14252.0,152.2,153.4,152.16,152.83,14252.0
2023-11-27 09:50:00,152.97,153.48,152.56,153.12,15941.0,152.97,153.48,152.56,153.12,15941.0
2023-11-27 09:55:00,153.3,153.3,152.54,152.78,6484.0,153.3,153.3,152.54,152.78,6484.0
2023-11-27 10:00:00,152.53,153.16,152.53,153.11,4776.0,152.53,153.16,152.53,153.11,4776.0
2023-11-27 10:05:00,153.11,154.11,152.88,154.02,10592.0,153.11,154.11,152.88,154.02,10592.0
2023-11-27 10:10:00,154.03,154.31,153.49,153.76,14154.0,154.03,154.31,153.49,153.76,14154.0
2023-11-27 10:15:00,153.82,154.06,153.53,153.72,18658.0,153.82,154.06,153.53,153.72,18658.0
2023-11-27 10:20:00,153.87,154.14,153.54,153.68,7239.0,153.87,154.14,153.54,153.68,7239.0
2023-11-27 10:25:00,153.58,153.83,153.38,153.83,5242.0,153.58,153.83,153.38,153.83,5242.0
2023-11-27 10:30:00,153.9,154.59,153.89,154.4,17467.0,153.9,154.59,153.89,154.4,17467.0
2023-11-27 10:35:00,154.39,155.17,154.31,155.01,19092.0,154.39,155.17,154.31,155.01,19092.0
2023-11-27 10:40:00,155.09,155.35,154.91,155.21,4635.0,155.09,155.35,154.91,155.21,4635.0
2023-11-27 10:45:00,155.18,156.12,154.8,156.0,33459.0,155.18,156.12,154.8,156.0,33459.0
2023-11-27 10:50:00,156.04,156.76,155.84,156.64,27870.0,156.04,156.76,155.84,156.64,27870.0
2023-11-27 10:55:00,156.58,157.64,156.58,157.63,24113.0,156.58,157.64,156.58,157.63,24113.0
2023-11-27 11:00:00,157.64,157.64,156.32,156.66,11850.0,157.64,157.64,156.32,156.66,11850.0
2023-11-27 11:05:00,156.61,156.61,156.02,156.16,24189.0,156.61,156.61,156.02,156.16,24189.0
2023-11-27 11:10:00,156.14,156.29,155.71,156.08,29387.0,156.14,156.29,155.71,156.08,29387.0
2023-11-27 11:15:00,156.15,156.38,155.84,155.98,9783.0,156.15,156.38,155.84,155.98,9783.0
2023-11-27 11:20:00,156.01,156.18,155.85,155.96,22641.0,156.01,156.18,155.85,155.96,22641.0
2023-11-27 11:25:00,155.96,156.0,155.63,155.74,10334.0,155.96,156.0,155.63,155.74,10334.0
2023-11-27 11:30:00,155.7,155.78,155.58,155.78,10932.0,155.7,155.78,155.58,155.78,10932.0
2023-11-27 11:35:00,155.72,155.88,155.61,155.77,12365.0,155.72,155.88,155.61,155.77,12365.0
2023-11-27 11:40:00,155.84,156.1,155.72,155.79,4887.0,155.84,156.1,155.72,155.79,4887.0
2023-11-27 11:45:00,155.9,156.48,155.89,156.42,15182.0,155.9,156.48,155.89,156.42,15182.0
2023-11-27 11:50:00,156.48,156.48,156.1,156.15,16514.0,156.48,156.48,156.1,156.15,16514.0
2023-11-27 11:55:00,156.07,156.2,155.85,155.97,10757.0,156.07,156.2,155.85,155.97,10757.0
2023-11-27 12:00:00,155.97,156.05,155.46,155.57,9134.0,155.97,156.05,155.46,155.57,9134.0
2023-11-27 12:05:00,155.51,155.51,154.87,155.12,25210.0,155.51,155.51,154.87,155.12,25210.0
2023-11-27 12:10:00,155.06,155.22,155.03,155.08,8333.0,155.06,155.22,155.03,155.08,8333.0
2023-11-27 12:15:00,154.99,155.14,154.82,154.98,8703.0,154.99,155.14,154.82,154.98,8703.0
2023-11-27 12:20:00,155.05,155.08,154.84,155.08,5544.0,155.05,155.08,154.84,155.08,5544.0
2023-11-27 12:25:00,155.07,155.07,154.51,154.6,10709.0,155.07,155.07,154.51,154.6,10709.0
2023-11-27 12:30:00,154.67,154.82,154.52,154.78,5028.0,154.67,154.82,154.52,154.78,5028.0
2023-11-27 12:35:00,154.75,155.06,154.75,154.79,8754.0,154.75,155.06,154.75,154.79,8754.0
2023-11-27 12:40:00,154.82,154.89,154.59,154.75,4417.0,154.82,154.89,154.59,154.75,4417.0
2023-11-27 12:45:00,154.79,154.81,154.64,154.71,3292.0,154.79,154.81,154.64,154.71,3292.0
2023-11-27 12:50:00,154.75,154.87,154.53,154.7,10063.0,154.75,154.87,154.53,154.7,10063.0
2023-11-27 12:55:00,154.72,154.95,154.64,154.91,3400.0,154.72,154.95,154.64,154.91,3400.0
2023-11-27 13:00:00,154.86,155.15,154.76,155.05,7524.0,154.86,155.15,154.76,155.05,7524.0
2023-11-27 13:05:00,155.13,155.46,155.11,155.15,11339.0,155.13,155.46,155.11,155.15,11339.0
2023-11-27 13:10:00,155.08,155.59,155.02,155.45,5176.0,155.08,155.59,155.02,155.45,5176.0
2023-11-27 13:15:00,155.37,155.49,155.05,155.07,6770.0,155.37,155.49,155.05,155.07,6770.0
2023-11-27 13:20:00,154.9,155.08,154.7,154.7,3356.0,154.9,155.08,154.7,154.7,3356.0
2023-11-27 13:25:00,154.8,154.98,154.7,154.98,4089.0,154.8,154.98,154.7,154.98,4089.0
2023-11-27 13:30:00,154.91,155.21,154.91,155.06,4308.0,154.91,155.21,154.91,155.06,4308.0
2023-11-27 13:35:00,155.14,155.21,154.99,155.09,3515.0,155.14,155.21,154.99,155.09,3515.0
2023-11-27 13:40:00,155.02,155.12,154.81,154.9,7509.0,155.02,155.12,154.81,154.9,7509.0
2023-11-27 13:45:00,154.98,155.11,154.94,154.94,6025.0,154.98,155.11,154.94,154.94,6025.0
2023-11-27 13:50:00,154.98,155.21,154.97,155.0,6084.0,154.98,155.21,154.97,155.0,6084.0
2023-11-27 13:55:00,155.09,155.3,155.03,155.13,7389.0,155.09,155.3,155.03,155.13,7389.0
2023-11-27 14:00:00,155.19,155.31,155.03,155.25,6888.0,155.19,155.31,155.03,155.25,6888.0
2023-11-27 14:05:00,155.19,155.5,155.19,155.31,6682.0,155.19,155.5,155.19,155.31,6682.0
2023-11-27 14:10:00,155.28,155.37,155.28,155.36,700.0,155.28,155.37,155.28,155.36,700.0
2023-11-27 14:15:00,155.34,155.34,154.79,154.84,4391.0,155.34,155.34,154.79,154.84,4391.0
2023-11-27 14:20:00,154.84,155.26,154.74,155.25,6438.0,154.84,155.26,154.74,155.25,6438.0
2023-11-27 14:25:00,155.27,155.4,155.15,155.17,9256.0,155.27,155.4,155.15,155.17,9256.0
2023-11-27 14:30:00,155.18,155.29,155.1,155.17,6404.0,155.18,155.29,155.1,155.17,6404.0
2023-11-27 14:35:00,155.22,155.26,155.13,155.25,5546.0,155.22,155.26,155.13,155.25,5546.0
2023-11-27 14:40:00,155.11,155.14,154.64,154.8,4527.0,155.11,155.14,154.64,154.8,4527.0
2023-11-27 14:45:00,154.91,154.96,154.79,154.89,3278.0,154.91,154.96,154.79,154.89,3278.0
2023-11-27 14:50:00,154.79,154.84,154.72,154.77,4647.0,154.79,154.84,154.72,154.77,4647.0
2023-11-27 14:55:00,154.76,154.92,154.66,154.86,4499.0,154.76,154.92,154.66,154.86,4499.0
2023-11-27 15:00:00,154.93,155.01,154.83,154.92,5129.0,154.93,155.01,154.83,154.92,5129.0
2023-11-27 15:05:00,154.93,155.31,154.89,155.25,6974.0,154.93,155.31,154.89,155.25,6974.0
2023-11-27 15:10:00,155.33,155.33,155.05,155.09,5284.0,155.33,155.33,155.05,155.09,5284.0
2023-11-27 15:15:00,155.05,155.05,154.82,154.97,7883.0,155.05,155.05,154.82,154.97,7883.0
2023-11-27 15:20:00,154.89,155.18,154.89,155.1,5209.0,154.89,155.18,154.89,155.1,5209.0
2023-11-27 15:25:00,155.04,155.14,154.87,154.94,4969.0,155.04,155.14,154.87,154.94,4969.0
2023-11-27 15:30:00,154.98,154.98,154.78,154.88,6582.0,154.98,154.98,154.78,154.88,6582.0
2023-11-27 15:35:00,154.86,155.1,154.77,154.96,13879.0,154.86,155.1,154.77,154.96,13879.0
2023-11-27 15:40:00,155.0,155.01,154.74,154.77,9275.0,155.0,155.01,154.74,154.77,9275.0
2023-11-27 15:45:00,154.79,154.81,154.68,154.71,11230.0,154.79,154.81,154.68,154.71,11230.0
2023-11-27 15:50:00,154.72,155.01,154.68,154.74,32586.0,154.72,155.01,154.68,154.74,32586.0
2023-11-27 15:55:00,154.75,154.83,154.61,154.62,69287.0,154.75,154.83,154.61,154.62,69287.0
2023-11-28 09:30:00,153.27,154.32,152.52,153.47,24066.0,153.27,154.32,152.52,153.47,24066.0
2023-11-28 09:35:00,153.58,153.88,152.07,152.41,7656.0,153.58,153.88,152.07,152.41,7656.0
2023-11-28 09:40:00,152.59,152.6,151.52,151.75,12402.0,152.59,152.6,151.52,151.75,12402.0
2023-11-28 09:45:00,151.53,152.37,151.53,151.98,8535.0,151.53,152.37,151.53,151.98,8535.0
2023-11-28 09:50:00,151.76,152.77,151.72,152.37,8900.0,151.76,152.77,151.72,152.37,8900.0
2023-11-28 09:55:00,152.5,152.76,152.27,152.59,3915.0,152.5,152.76,152.27,152.59,3915.0
2023-11-28 10:00:00,152.84,153.0,152.64,152.92,16807.0,152.84,153.0,152.64,152.92,16807.0
2023-11-28 10:05:00,152.98,153.55,152.91,153.52,15610.0,152.98,153.55,152.91,153.52,15610.0
2023-11-28 10:10:00,153.56,153.78,153.31,153.75,8239.0,153.56,153.78,153.31,153.75,8239.0
2023-11-28 10:15:00,153.82,154.12,153.81,154.06,5825.0,153.82,154.12,153.81,154.06,5825.0
2023-11-28 10:20:00,154.1,154.31,153.84,154.2,12316.0,154.1,154.31,153.84,154.2,12316.0
2023-11-28 10:25:00,154.2,154.62,153.92,154.21,9426.0,154.2,154.62,153.92,154.21,9426.0
2023-11-28 10:30:00,154.2,154.35,153.66,153.66,7479.0,154.2,154.35,153.66,153.66,7479.0
2023-11-28 10:35:00,153.68,154.3,153.41,154.21,10925.0,153.68,154.3,153.41,154.21,10925.0
2023-11-28 10:40:00,154.15,155.15,154.02,155.09,11417.0,154.15,155.15,154.02,155.09,11417.0
2023-11-28 10:45:00,155.02,155.57,154.99,155.17,9537.0,155.02,155.57,154.99,155.17,9537.0
2023-11-28 10:50:00,155.08,155.88,155.04,155.78,11322.0,155.08,155.88,155.04,155.78,11322.0
2023-11-28 10:55:00,155.86,156.66,155.71,156.66,9607.0,155.86,156.66,155.71,156.66,9607.0
2023-11-28 11:00:00,156.62,156.95,156.37,156.55,10120.0,156.62,156.95,156.37,156.55,10120.0
2023-11-28 11:05:00,156.48,156.86,156.48,156.8,8559.0,156.48,156.86,156.48,156.8,8559.0
2023-11-28 11:10:00,156.74,156.74,156.32,156.48,9855.0,156.74,156.74,156.32,156.48,9855.0
2023-11-28 11:15:00,156.56,156.65,156.29,156.34,3497.0,156.56,156.65,156.29,156.34,3497.0
2023-11-28 11:20:00,156.26,156.27,155.81,156.02,7570.0,156.26,156.27,155.81,156.02,7570.0
2023-11-28 11:25:00,156.15,156.15,155.79,155.98,3250.0,156.15,156.15,155.79,155.98,3250.0
2023-11-28 11:30:00,156.04,156.69,156.02,156.58,9623.0,156.04,156.69,156.02,156.58,9623.0
2023-11-28 11:35:00,156.59,156.98,156.22,156.98,10462.0,156.59,156.98,156.22,156.98,10462.0
2023-11-28 11:40:00,156.95,156.96,156.46,156.53,5530.0,156.95,156.96,156.46,156.53,5530.0
2023-11-28 11:45:00,156.62,156.62,156.36,156.6,6632.0,156.62,156.62,156.36,156.6,6632.0
2023-11-28 11:50:00,156.63,156.63,156.07,156.07,6450.0,156.63,156.63,156.07,156.07,6450.0
2023-11-28 11:55:00,156.05,156.32,156.04,156.32,2300.0,156.05,156.32,156.04,156.32,2300.0
2023-11-28 12:00:00,156.28,156.43,156.05,156.27,2851.0,156.28,156.43,156.05,156.27,2851.0
2023-11-28 12:05:00,156.36,156.36,156.05,156.06,4469.0,156.36,156.36,156.05,156.06,4469.0
2023-11-28 12:10:00,156.08,156.19,155.78,155.87,4946.0,156.08,156.19,155.78,155.87,4946.0
2023-11-28 12:15:00,155.89,155.89,155.6,155.77,4700.0,155.89,155.89,155.6,155.77,4700.0
2023-11-28 12:20:00,155.73,155.76,155.49,155.56,6500.0,155.73,155.76,155.49,155.56,6500.0
2023-11-28 12:25:00,155.53,155.53,155.16,155.16,6560.0,155.53,155.53,155.16,155.16,6560.0
2023-11-28 12:30:00,155.22,155.22,154.79,155.04,6799.0,155.22,155.22,154.79,155.04,6799.0
2023-11-28 12:35:00,155.03,155.37,154.92,155.31,9234.0,155.03,155.37,154.92,155.31,9234.0
2023-11-28 12:40:00,155.3,155.3,154.95,155.05,5700.0,155.3,155.3,154.95,155.05,5700.0
2023-11-28 12:45:00,155.04,155.2,154.99,155.15,2371.0,155.04,155.2,154.99,155.15,2371.0
2023-11-28 12:50:00,155.09,155.3,154.96,155.12,8665.0,155.09,155.3,154.96,155.12,8665.0
2023-11-28 12:55:00,154.98,155.04,154.88,154.9,2300.0,154.98,155.04,154.88,154.9,2300.0
2023-11-28 13:00:00,154.9,154.94,154.38,154.55,9631.0,154.9,154.94,154.38,154.55,9631.0
2023-11-28 13:05:00,154.44,154.67,154.44,154.51,4943.0,154.44,154.67,154.44,154.51,4943.0
2023-11-28 13:10:00,154.55,154.55,154.26,154.31,2150.0,154.55,154.55,154.26,154.31,2150.0
2023-11-28 13:15:00,154.28,154.3,154.0,154.17,7350.0,154.28,154.3,154.0,154.17,7350.0
2023-11-28 13:20:00,154.26,154.51,154.22,154.25,3400.0,154.26,154.51,154.22,154.25,3400.0
2023-11-28 13:25:00,154.28,154.38,154.17,154.34,10149.0,154.28,154.38,154.17,154.34,10149.0
2023-11-28 13:30:00,154.38,154.41,154.26,154.34,2200.0,154.38,154.41,154.26,154.34,2200.0
2023-11-28 13:35:00,154.35,154.45,154.22,154.36,3838.0,154.35,154.45,154.22,154.36,3838.0
2023-11-28 13:40:00,154.41,154.7,154.33,154.35,8122.0,154.41,154.7,154.33,154.35,8122.0
2023-11-28 13:45:00,154.39,154.52,154.38,154.46,2924.0,154.39,154.52,154.38,154.46,2924.0
2023-11-28 13:50:00,154.44,154.62,154.42,154.47,5353.0,154.44,154.62,154.42,154.47,5353.0
2023-11-28 13:55:00,154.49,154.61,154.41,154.41,5127.0,154.49,154.61,154.41,154.41,5127.0
2023-11-28 14:00:00,154.35,154.8,154.35,154.74,4465.0,154.35,154.8,154.35,154.74,4465.0
2023-11-28 14:05:00,154.73,154.81,154.49,154.71,2000.0,154.73,154.81,154.49,154.71,2000.0
2023-11-28 14:10:00,154.61,154.74,154.35,154.35,2920.0,154.61,154.74,154.35,154.35,2920.0
2023-11-28 14:15:00,154.31,154.35,153.99,154.05,5283.0,154.31,154.35,153.99,154.05,5283.0
2023-11-28 14:20:00,154.0,154.0,153.65,153.7,1651.0,154.0,154.0,153.65,153.7,1651.0
2023-11-28 14:25:00,153.77,154.18,153.74,154.13,2919.0,153.77,154.18,153.74,154.13,2919.0
2023-11-28 14:30:00,154.04,154.19,153.7,153.77,10359.0,154.04,154.19,153.7,153.77,10359.0
2023-11-28 14:35:00,153.83,154.25,153.73,154.22,8694.0,153.83,154.25,153.73,154.22,8694.0
2023-11-28 14:40:00,154.17,154.26,153.95,154.19,3539.0,154.17,154.26,153.95,154.19,3539.0
2023-11-28 14:45:00,154.19,154.38,154.13,154.25,6267.0,154.19,154.38,154.13,154.25,6267.0
2023-11-28 14:50:00,154.34,154.5,154.24,154.49,5741.0,154.34,154.5,154.24,154.49,5741.0
2023-11-28 14:55:00,154.49,154.73,154.37,154.54,3400.0,154.49,154.73,154.37,154.54,3400.0
2023-11-28 15:00:00,154.64,154.65,154.46,154.46,5439.0,154.64,154.65,154.46,154.46,5439.0
2023-11-28 15:05:00,154.52,154.52,154.28,154.37,5565.0,154.52,154.52,154.28,154.37,5565.0
2023-11-28 15:10:00,154.45,154.53,154.27,154.38,3100.0,154.45,154.53,154.27,154.38,3100.0
2023-11-28 15:15:00,154.37,154.49,154.32,154.42,1900.0,154.37,154.49,154.32,154.42,1900.0
2023-11-28 15:20:00,154.38,154.56,154.25,154.46,10875.0,154.38,154.56,154.25,154.46,10875.0
2023-11-28 15:25:00,154.42,154.48,154.34,154.41,2747.0,154.42,154.48,154.34,154.41,2747.0
2023-11-28 15:30:00,154.34,154.34,154.03,154.22,16027.0,154.34,154.34,154.03,154.22,16027.0
2023-11-28 15:35:00,154.21,154.52,154.21,154.32,11859.0,154.21,154.52,154.21,154.32,11859.0
2023-11-28 15:40:00,154.38,154.69,154.32,154.67,8506.0,154.38,154.69,154.32,154.67,8506.0
2023-11-28 15:45:00,154.68,154.72,154.58,154.68,7600.0,154.68,154.72,154.58,154.68,7600.0
2023-11-28 15:50:00,154.68,154.94,154.66,154.84,18270.0,154.68,154.94,154.66,154.84,18270.0
2023-11-28 15:55:00,154.82,155.22,154.77,155.15,85469.0,154.82,155.22,154.77,155.15,85469.0
2023-11-29 09:30:00,158.0,159.0,157.67,158.42,29959.0,158.0,159.0,157.67,158.42,29959.0
2023-11-29 09:35:00,158.56,159.33,158.25,159.33,27410.0,158.56,159.33,158.25,159.33,27410.0
2023-11-29 09:40:00,159.18,160.28,159.0,159.43,19638.0,159.18,160.28,159.0,159.43,19638.0
2023-11-29 09:45:00,159.49,160.36,159.02,160.28,27111.0,159.49,160.36,159.02,160.28,27111.0
2023-11-29 09:50:00,160.5,160.82,160.12,160.56,14520.0,160.5,160.82,160.12,160.56,14520.0
2023-11-29 09:55:00,160.56,160.79,159.85,159.96,7100.0,160.56,160.79,159.85,159.96,7100.0
2023-11-29 10:00:00,160.02,160.15,159.34,159.83,17008.0,160.02,160.15,159.34,159.83,17008.0
2023-11-29 10:05:00,159.86,159.92,158.87,158.99,30163.0,159.86,159.92,158.87,158.99,30163.0
2023-11-29 10:10:00,158.92,159.06,158.65,158.71,15245.0,158.92,159.06,158.65,158.71,15245.0
2023-11-29 10:15:00,158.67,158.88,158.4,158.59,11383.0,158.67,158.88,158.4,158.59,11383.0
2023-11-29 10:20:00,158.54,159.12,158.36,158.48,27950.0,158.54,159.12,158.36,158.48,27950.0
2023-11-29 10:25:00,158.61,159.52,158.58,159.51,11986.0,158.61,159.52,158.58,159.51,11986.0
2023-11-29 10:30:00,159.3,159.52,159.13,159.32,14065.0,159.3,159.52,159.13,159.32,14065.0
2023-11-29 10:35:00,159.34,159.62,159.3,159.49,5244.0,159.34,159.62,159.3,159.49,5244.0
2023-11-29 10:40:00,159.4,159.52,158.72,158.73,11024.0,159.4,159.52,158.72,158.73,11024.0
2023-11-29 10:45:00,158.78,158.78,157.69,157.84,20763.0,158.78,158.78,157.69,157.84,20763.0
2023-11-29 10:50:00,158.12,158.27,157.94,157.96,4700.0,158.12,158.27,157.94,157.96,4700.0
2023-11-29 10:55:00,157.96,158.37,157.32,157.32,20683.0,157.96,158.37,157.32,157.32,20683.0
2023-11-29 11:00:00,157.32,157.76,157.22,157.52,5864.0,157.32,157.76,157.22,157.52,5864.0
2023-11-29 11:05:00,157.58,157.76,156.92,157.06,5467.0,157.58,157.76,156.92,157.06,5467.0
2023-11-29 11:10:00,156.95,157.36,156.47,157.06,20252.0,156.95,157.36,156.47,157.06,20252.0
2023-11-29 11:15:00,156.91,157.02,156.64,156.72,8212.0,156.91,157.02,156.64,156.72,8212.0
2023-11-29 11:20:00,156.8,156.88,156.64,156.65,4360.0,156.8,156.88,156.64,156.65,4360.0
2023-11-29 11:25:00,156.65,156.67,156.32,156.56,12443.0,156.65,156.67,156.32,156.56,12443.0
2023-11-29 11:30:00,156.56,156.73,155.91,156.37,15791.0,156.56,156.73,155.91,156.37,15791.0
2023-11-29 11:35:00,156.45,156.87,156.14,156.64,10081.0,156.45,156.87,156.14,156.64,10081.0
2023-11-29 11:40:00,156.65,156.98,156.49,156.95,10469.0,156.65,156.98,156.49,156.95,10469.0
2023-11-29 11:45:00,156.89,157.09,156.58,156.59,11514.0,156.89,157.09,156.58,156.59,11514.0
2023-11-29 11:50:00,156.47,156.72,156.32,156.67,4840.0,156.47,156.72,156.32,156.67,4840.0
2023-11-29 11:55:00,156.65,156.78,156.47,156.64,3070.0,156.65,156.78,156.47,156.64,3070.0
2023-11-29 12:00:00,156.58,156.58,156.19,156.2,3574.0,156.58,156.58,156.19,156.2,3574.0
2023-11-29 12:05:00,156.16,156.43,156.06,156.26,5914.0,156.16,156.43,156.06,156.26,5914.0
2023-11-29 12:10:00,156.15,156.52,156.02,156.02,5315.0,156.15,156.52,156.02,156.02,5315.0
2023-11-29 12:15:00,156.02,156.15,155.65,155.67,10524.0,156.02,156.15,155.65,155.67,10524.0
2023-11-29 12:20:00,155.62,156.01,155.58,155.79,5960.0,155.62,156.01,155.58,155.79,5960.0
2023-11-29 12:25:00,155.83,155.83,155.61,155.63,3208.0,155.83,155.83,155.61,155.63,3208.0
2023-11-29 12:30:00,155.6,155.8,155.6,155.75,2691.0,155.6,155.8,155.6,155.75,2691.0
2023-11-29 12:35:00,155.71,156.04,155.71,156.02,6179.0,155.71,156.04,155.71,156.02,6179.0
2023-11-29 12:40:00,155.97,156.08,155.77,155.8,8349.0,155.97,156.08,155.77,155.8,8349.0
2023-11-29 12:45:00,155.75,156.21,155.55,156.2,6713.0,155.75,156.21,155.55,156.2,6713.0
2023-11-29 12:50:00,156.1,156.45,156.01,156.39,4907.0,156.1,156.45,156.01,156.39,4907.0
2023-11-29 12:55:00,156.5,156.54,156.33,156.34,2774.0,156.5,156.54,156.33,156.34,2774.0
2023-11-29 13:00:00,156.39,156.54,156.13,156.16,2076.0,156.39,156.54,156.13,156.16,2076.0
2023-11-29 13:05:00,156.2,156.3,155.62,155.63,10611.0,156.2,156.3,155.62,155.63,10611.0
2023-11-29 13:10:00,155.73,156.03,155.57,156.03,5428.0,155.73,156.03,155.57,156.03,5428.0
2023-11-29 13:15:00,155.87,155.88,155.69,155.79,1739.0,155.87,155.88,155.69,155.79,1739.0
2023-11-29 13:20:00,155.65,155.74,155.47,155.48,6066.0,155.65,155.74,155.47,155.48,6066.0
2023-11-29 13:25:00,155.33,155.61,155.33,155.61,2685.0,155.33,155.61,155.33,155.61,2685.0
2023-11-29 13:30:00,155.54,155.63,155.1,155.22,7058.0,155.54,155.63,155.1,155.22,7058.0
2023-11-29 13:35:00,155.21,155.7,155.21,155.66,3156.0,155.21,155.7,155.21,155.66,3156.0
2023-11-29 13:40:00,155.65,155.91,155.59,155.69,8300.0,155.65,155.91,155.59,155.69,8300.0
2023-11-29 13:45:00,155.7,155.88,155.7,155.71,1816.0,155.7,155.88,155.7,155.71,1816.0
2023-11-29 13:50:00,155.76,155.9,155.66,155.79,3357.0,155.76,155.9,155.66,155.79,3357.0
2023-11-29 13:55:00,155.8,155.89,155.68,155.68,5833.0,155.8,155.89,155.68,155.68,5833.0
2023-11-29 14:00:00,155.77,155.92,155.68,155.83,6143.0,155.77,155.92,155.68,155.83,6143.0
2023-11-29 14:05:00,155.91,156.28,155.87,156.26,14141.0,155.91,156.28,155.87,156.26,14141.0
2023-11-29 14:10:00,156.27,156.42,155.98,156.0,7102.0,156.27,156.42,155.98,156.0,7102.0
2023-11-29 14:15:00,156.14,156.58,156.09,156.35,12447.0,156.14,156.58,156.09,156.35,12447.0
2023-11-29 14:20:00,156.35,156.43,156.26,156.42,5464.0,156.35,156.43,156.26,156.42,5464.0
2023-11-29 14:25:00,156.42,156.53,156.1,156.19,7192.0,156.42,156.53,156.1,156.19,7192.0
2023-11-29 14:30:00,156.1,156.11,155.67,155.96,8520.0,156.1,156.11,155.67,155.96,8520.0
2023-11-29 14:35:00,155.94,155.95,155.41,155.58,7313.0,155.94,155.95,155.41,155.58,7313.0
2023-11-29 14:40:00,155.51,155.75,155.48,155.54,9539.0,155.51,155.75,155.48,155.54,9539.0
2023-11-29 14:45:00,155.6,155.92,155.6,155.65,8930.0,155.6,155.92,155.6,155.65,8930.0
2023-11-29 14:50:00,155.64,155.91,155.64,155.8,3380.0,155.64,155.91,155.64,155.8,3380.0
2023-11-29 14:55:00,155.74,155.86,155.65,155.78,4769.0,155.74,155.86,155.65,155.78,4769.0
2023-11-29 15:00:00,155.85,155.85,155.66,155.68,3609.0,155.85,155.85,155.66,155.68,3609.0
2023-11-29 15:05:00,155.75,155.77,155.53,155.55,6853.0,155.75,155.77,155.53,155.55,6853.0
2023-11-29 15:10:00,155.5,155.58,155.31,155.35,5083.0,155.5,155.58,155.31,155.35,5083.0
2023-11-29 15:15:00,155.35,155.41,154.74,154.91,13939.0,155.35,155.41,154.74,154.91,13939.0
2023-11-29 15:20:00,154.92,155.04,154.69,154.69,7334.0,154.92,155.04,154.69,154.69,7334.0
2023-11-29 15:25:00,154.73,154.77,154.6,154.75,5092.0,154.73,154.77,154.6,154.75,5092.0
2023-11-29 15:30:00,154.75,155.11,154.75,154.99,6338.0,154.75,155.11,154.75,154.99,6338.0
2023-11-29 15:35:00,155.01,155.02,154.71,154.87,9117.0,155.01,155.02,154.71,154.87,9117.0
2023-11-29 15:40:00,154.82,155.22,154.81,155.17,12162.0,154.82,155.22,154.81,155.17,12162.0
2023-11-29 15:45:00,155.17,155.75,155.17,155.6,23638.0,155.17,155.75,155.17,155.6,23638.0
2023-11-29 15:50:00,155.71,155.9,155.49,155.66,34048.0,155.71,155.9,155.49,155.66,34048.0
2023-11-29 15:55:00,155.68,155.81,155.33,155.38,48623.0,155.68,155.81,155.33,155.38,48623.0
2023-11-30 09:30:00,155.96,156.41,154.87,155.05,35476.0,155.96,156.41,154.87,155.05,35476.0
2023-11-30 09:35:00,154.83,154.94,153.65,154.34,13678.0,154.83,154.94,153.65,154.34,13678.0
2023-11-30 09:40:00,154.02,154.18,153.08,153.64,21651.0,154.02,154.18,153.08,153.64,21651.0
2023-11-30 09:45:00,153.24,153.6,152.52,153.0,22408.0,153.24,153.6,152.52,153.0,22408.0
2023-11-30 09:50:00,153.0,153.93,152.72,153.88,31366.0,153.0,153.93,152.72,153.88,31366.0
2023-11-30 09:55:00,154.02,154.79,153.99,154.55,9157.0,154.02,154.79,153.99,154.55,9157.0
2023-11-30 10:00:00,154.8,155.21,154.3,154.67,16637.0,154.8,155.21,154.3,154.67,16637.0
2023-11-30 10:05:00,154.68,155.43,154.66,155.31,9166.0,154.68,155.43,154.66,155.31,9166.0
2023-11-30 10:10:00,155.23,156.07,155.13,156.0,13832.0,155.23,156.07,155.13,156.0,13832.0
2023-11-30 10:15:00,155.95,155.95,155.3,155.57,7604.0,155.95,155.95,155.3,155.57,7604.0
2023-11-30 10:20:00,155.8,156.1,155.58,155.95,5508.0,155.8,156.1,155.58,155.95,5508.0
2023-11-30 10:25:00,155.91,157.01,155.91,156.6,22368.0,155.91,157.01,155.91,156.6,22368.0
2023-11-30 10:30:00,156.76,156.94,156.52,156.72,8520.0,156.76,156.94,156.52,156.72,8520.0
2023-11-30 10:35:00,156.81,156.87,155.64,155.65,13964.0,156.81,156.87,155.64,155.65,13964.0
2023-11-30 10:40:00,155.7,156.0,155.49,155.9,7000.0,155.7,156.0,155.49,155.9,7000.0
2023-11-30 10:45:00,155.71,155.71,154.83,155.5,10043.0,155.71,155.71,154.83,155.5,10043.0
2023-11-30 10:50:00,155.43,156.2,155.31,156.13,4434.0,155.43,156.2,155.31,156.13,4434.0
2023-11-30 10:55:00,156.27,157.28,156.27,157.13,17973.0,156.27,157.28,156.27,157.13,17973.0
2023-11-30 11:00:00,157.03,157.5,156.93,157.42,9908.0,157.03,157.5,156.93,157.42,9908.0
2023-11-30 11:05:00,157.3,157.46,157.08,157.13,8485.0,157.3,157.46,157.08,157.13,8485.0
2023-11-30 11:10:00,157.08,157.42,157.02,157.26,7099.0,157.08,157.42,157.02,157.26,7099.0
2023-11-30 11:15:00,157.33,157.4,156.59,156.75,8490.0,157.33,157.4,156.59,156.75,8490.0
2023-11-30 11:20:00,156.71,156.95,156.55,156.89,4560.0,156.71,156.95,156.55,156.89,4560.0
2023-11-30 11:25:00,156.83,156.99,156.6,156.72,4438.0,156.83,156.99,156.6,156.72,4438.0
2023-11-30 11:30:00,156.64,156.71,156.33,156.61,6109.0,156.64,156.71,156.33,156.61,6109.0
2023-11-30 11:35:00,156.52,157.04,156.52,156.87,5143.0,156.52,157.04,156.52,156.87,5143.0
2023-11-30 11:40:00,156.78,156.91,156.35,156.39,16412.0,156.78,156.91,156.35,156.39,16412.0
2023-11-30 11:45:00,156.46,156.46,155.87,156.36,9030.0,156.46,156.46,155.87,156.36,9030.0
2023-11-30 11:50:00,156.29,156.52,155.99,156.05,2436.0,156.29,156.52,155.99,156.05,2436.0
2023-11-30 11:55:00,156.06,156.14,155.85,155.85,10358.0,156.06,156.14,155.85,155.85,10358.0
2023-11-30 12:00:00,155.83,156.69,155.77,156.58,6708.0,155.83,156.69,155.77,156.58,6708.0
2023-11-30 12:05:00,156.77,156.93,156.61,156.93,2590.0,156.77,156.93,156.61,156.93,2590.0
2023-11-30 12:10:00,156.85,156.97,156.39,156.68,4679.0,156.85,156.97,156.39,156.68,4679.0
2023-11-30 12:15:00,156.81,156.97,156.63,156.78,4872.0,156.81,156.97,156.63,156.78,4872.0
2023-11-30 12:20:00,156.71,156.71,156.15,156.22,3406.0,156.71,156.71,156.15,156.22,3406.0
2023-11-30 12:25:00,156.19,156.59,156.1,156.51,11389.0,156.19,156.59,156.1,156.51,11389.0
2023-11-30 12:30:00,156.74,156.74,156.21,156.49,5080.0,156.74,156.74,156.21,156.49,5080.0
2023-11-30 12:35:00,156.49,156.64,156.13,156.22,3500.0,156.49,156.64,156.13,156.22,3500.0
2023-11-30 12:40:00,156.33,156.56,156.21,156.55,6455.0,156.33,156.56,156.21,156.55,6455.0
2023-11-30 12:45:00,156.56,157.27,156.56,157.15,11082.0,156.56,157.27,156.56,157.15,11082.0
2023-11-30 12:50:00,157.25,157.35,156.69,156.82,15673.0,157.25,157.35,156.69,156.82,15673.0
2023-11-30 12:55:00,156.82,156.91,156.77,156.78,3592.0,156.82,156.91,156.77,156.78,3592.0
2023-11-30 13:00:00,156.73,156.73,156.43,156.43,2778.0,156.73,156.73,156.43,156.43,2778.0
2023-11-30 13:05:00,156.37,156.82,156.34,156.5,8673.0,156.37,156.82,156.34,156.5,8673.0
2023-11-30 13:10:00,156.41,156.74,156.3,156.48,9757.0,156.41,156.74,156.3,156.48,9757.0
2023-11-30 13:15:00,156.48,156.67,156.48,156.57,2266.0,156.48,156.67,156.48,156.57,2266.0
2023-11-30 13:20:00,156.58,156.89,156.5,156.86,6475.0,156.58,156.89,156.5,156.86,6475.0
2023-11-30 13:25:00,156.76,157.21,156.76,157.03,5869.0,156.76,157.21,156.76,157.03,5869.0
2023-11-30 13:30:00,157.08,157.11,156.72,157.04,6249.0,157.08,157.11,156.72,157.04,6249.0
2023-11-30 13:35:00,157.11,157.27,156.96,157.23,5721.0,157.11,157.27,156.96,157.23,5721.0
2023-11-30 13:40:00,157.23,157.3,157.11,157.21,7080.0,157.23,157.3,157.11,157.21,7080.0
2023-11-30 13:45:00,157.15,157.18,156.88,156.91,7296.0,157.15,157.18,156.88,156.91,7296.0
2023-11-30 13:50:00,156.95,156.97,156.56,156.69,8733.0,156.95,156.97,156.56,156.69,8733.0
2023-11-30 13:55:00,156.77,156.81,156.61,156.66,4536.0,156.77,156.81,156.61,156.66,4536.0
2023-11-30 14:00:00,156.65,156.94,156.57,156.9,2769.0,156.65,156.94,156.57,156.9,2769.0
2023-11-30 14:05:00,156.82,156.98,156.73,156.85,4199.0,156.82,156.98,156.73,156.85,4199.0
2023-11-30 14:10:00,156.86,157.1,156.75,157.1,5250.0,156.86,157.1,156.75,157.1,5250.0
2023-11-30 14:15:00,157.13,157.13,156.98,157.03,1757.0,157.13,157.13,156.98,157.03,1757.0
2023-11-30 14:20:00,156.94,156.96,156.7,156.78,4692.0,156.94,156.96,156.7,156.78,4692.0
2023-11-30 14:25:00,156.78,156.97,156.66,156.97,4083.0,156.78,156.97,156.66,156.97,4083.0
2023-11-30 14:30:00,156.96,157.37,156.96,157.33,12140.0,156.96,157.37,156.96,157.33,12140.0
2023-11-30 14:35:00,157.34,157.65,157.23,157.53,10058.0,157.34,157.65,157.23,157.53,10058.0
2023-11-30 14:40:00,157.56,158.0,157.55,157.92,8519.0,157.56,158.0,157.55,157.92,8519.0
2023-11-30 14:45:00,157.89,157.94,157.58,157.59,7426.0,157.89,157.94,157.58,157.59,7426.0
2023-11-30 14:50:00,157.63,157.69,157.51,157.52,7251.0,157.63,157.69,157.51,157.52,7251.0
2023-11-30 14:55:00,157.58,157.58,157.41,157.49,5457.0,157.58,157.58,157.41,157.49,5457.0
2023-11-30 15:00:00,157.5,157.51,157.24,157.24,5548.0,157.5,157.51,157.24,157.24,5548.0
2023-11-30 15:05:00,157.23,157.23,156.84,157.14,8826.0,157.23,157.23,156.84,157.14,8826.0
2023-11-30 15:10:00,157.07,157.24,156.93,157.05,6081.0,157.07,157.24,156.93,157.05,6081.0
2023-11-30 15:15:00,157.0,157.0,156.67,156.88,8831.0,157.0,157.0,156.67,156.88,8831.0
2023-11-30 15:20:00,156.91,157.08,156.68,156.85,8897.0,156.91,157.08,156.68,156.85,8897.0
2023-11-30 15:25:00,156.85,156.86,156.55,156.71,7675.0,156.85,156.86,156.55,156.71,7675.0
2023-11-30 15:30:00,156.66,156.83,156.54,156.75,9709.0,156.66,156.83,156.54,156.75,9709.0
2023-11-30 15:35:00,156.68,156.75,156.51,156.68,6236.0,156.68,156.75,156.51,156.68,6236.0
2023-11-30 15:40:00,156.69,157.04,156.61,156.99,19685.0,156.69,157.04,156.61,156.99,19685.0
2023-11-30 15:45:00,157.05,157.13,156.82,156.97,10974.0,157.05,157.13,156.82,156.97,10974.0
2023-11-30 15:50:00,157.01,158.22,156.88,157.89,71382.0,157.01,158.22,156.88,157.89,71382.0
2023-11-30 15:55:00,157.98,158.27,157.69,157.82,110291.0,157.98,158.27,157.69,157.82,110291.0
2023-12-01 09:30:00,157.54,157.61,156.0,156.15,42250.0,157.54,157.61,156.0,156.15,42250.0
2023-12-01 09:35:00,156.39,157.39,155.86,156.83,34995.0,156.39,157.39,155.86,156.83,34995.0
2023-12-01 09:40:00,156.71,156.71,154.84,155.02,17047.0,156.71,156.71,154.84,155.02,17047.0
2023-12-01 09:45:00,155.02,155.37,154.5,154.99,17287.0,155.02,155.37,154.5,154.99,17287.0
2023-12-01 09:50:00,155.2,156.0,154.68,155.86,14158.0,155.2,156.0,154.68,155.86,14158.0
2023-12-01 09:55:00,155.95,156.92,155.95,156.76,11538.0,155.95,156.92,155.95,156.76,11538.0
2023-12-01 10:00:00,156.99,158.83,156.99,158.83,34414.0,156.99,158.83,156.99,158.83,34414.0
2023-12-01 10:05:00,158.83,159.03,157.88,157.96,24482.0,158.83,159.03,157.88,157.96,24482.0
2023-12-01 10:10:00,157.88,157.99,157.19,157.19,12990.0,157.88,157.99,157.19,157.19,12990.0
2023-12-01 10:15:00,157.28,157.76,157.05,157.76,11316.0,157.28,157.76,157.05,157.76,11316.0
2023-12-01 10:20:00,157.99,158.05,157.72,157.96,15398.0,157.99,158.05,157.72,157.96,15398.0
2023-12-01 10:25:00,157.92,157.92,157.24,157.58,15304.0,157.92,157.92,157.24,157.58,15304.0
2023-12-01 10:30:00,157.49,157.98,157.15,157.69,25573.0,157.49,157.98,157.15,157.69,25573.0
2023-12-01 10:35:00,157.66,158.22,157.59,157.85,12402.0,157.66,158.22,157.59,157.85,12402.0
2023-12-01 10:40:00,157.87,158.14,157.75,158.12,6425.0,157.87,158.14,157.75,158.12,6425.0
2023-12-01 10:45:00,158.14,158.39,157.42,157.58,6603.0,158.14,158.39,157.42,157.58,6603.0
2023-12-01 10:50:00,157.58,158.25,157.57,158.11,10835.0,157.58,158.25,157.57,158.11,10835.0
2023-12-01 10:55:00,158.03,158.37,157.86,158.28,9468.0,158.03,158.37,157.86,158.28,9468.0
2023-12-01 11:00:00,158.17,158.29,157.41,157.88,14501.0,158.17,158.29,157.41,157.88,14501.0
2023-12-01 11:05:00,157.79,158.68,157.41,158.56,8126.0,157.79,158.68,157.41,158.56,8126.0
2023-12-01 11:10:00,158.55,158.87,158.54,158.71,7400.0,158.55,158.87,158.54,158.71,7400.0
2023-12-01 11:15:00,158.8,159.26,158.44,158.95,18965.0,158.8,159.26,158.44,158.95,18965.0
2023-12-01 11:20:00,158.83,158.93,157.88,158.16,6910.0,158.83,158.93,157.88,158.16,6910.0
2023-12-01 11:25:00,158.06,158.85,157.99,158.84,7419.0,158.06,158.85,157.99,158.84,7419.0
2023-12-01 11:30:00,158.83,159.02,158.21,158.89,9455.0,158.83,159.02,158.21,158.89,9455.0
2023-12-01 11:35:00,158.91,159.08,158.64,158.94,4914.0,158.91,159.08,158.64,158.94,4914.0
2023-12-01 11:40:00,158.81,159.54,158.8,159.5,8693.0,158.81,159.54,158.8,159.5,8693.0
2023-12-01 11:45:00,159.46,159.46,159.08,159.3,4505.0,159.46,159.46,159.08,159.3,4505.0
2023-12-01 11:50:00,159.33,159.64,159.2,159.59,5899.0,159.33,159.64,159.2,159.59,5899.0
2023-12-01 11:55:00,159.49,159.63,159.27,159.27,5481.0,159.49,159.63,159.27,159.27,5481.0
2023-12-01 12:00:00,159.27,159.79,159.14,159.7,9147.0,159.27,159.79,159.14,159.7,9147.0
2023-12-01 12:05:00,159.62,160.25,159.61,160.15,15863.0,159.62,160.25,159.61,160.15,15863.0
2023-12-01 12:10:00,160.09,160.41,160.08,160.34,8227.0,160.09,160.41,160.08,160.34,8227.0
2023-12-01 12:15:00,160.38,160.41,159.39,159.47,15379.0,160.38,160.41,159.39,159.47,15379.0
2023-12-01 12:20:00,159.39,160.15,159.19,160.06,14106.0,159.39,160.15,159.19,160.06,14106.0
2023-12-01 12:25:00,160.09,160.09,159.57,159.63,9034.0,160.09,160.09,159.57,159.63,9034.0
2023-12-01 12:30:00,159.6,159.94,159.53,159.65,14906.0,159.6,159.94,159.53,159.65,14906.0
2023-12-01 12:35:00,159.59,159.92,159.46,159.86,7019.0,159.59,159.92,159.46,159.86,7019.0
2023-12-01 12:40:00,159.8,160.46,159.75,160.46,21763.0,159.8,160.46,159.75,160.46,21763.0
2023-12-01 12:45:00,160.46,161.06,160.39,160.97,17730.0,160.46,161.06,160.39,160.97,17730.0
2023-12-01 12:50:00,160.97,160.97,160.12,160.31,13742.0,160.97,160.97,160.12,160.31,13742.0
2023-12-01 12:55:00,160.31,160.53,160.12,160.38,5967.0,160.31,160.53,160.12,160.38,5967.0
2023-12-01 13:00:00,160.26,160.5,160.09,160.4,14306.0,160.26,160.5,160.09,160.4,14306.0
2023-12-01 13:05:00,160.37,160.47,159.85,159.85,9194.0,160.37,160.47,159.85,159.85,9194.0
2023-12-01 13:10:00,159.85,160.23,159.82,160.01,10873.0,159.85,160.23,159.82,160.01,10873.0
2023-12-01 13:15:00,160.07,160.26,159.96,160.11,9079.0,160.07,160.26,159.96,160.11,9079.0
2023-12-01 13:20:00,160.14,160.5,159.93,160.43,5873.0,160.14,160.5,159.93,160.43,5873.0
2023-12-01 13:25:00,160.48,160.48,159.94,159.95,6637.0,160.48,160.48,159.94,159.95,6637.0
2023-12-01 13:30:00,159.88,160.35,159.88,160.2,5984.0,159.88,160.35,159.88,160.2,5984.0
2023-12-01 13:35:00,160.18,160.45,160.18,160.28,6052.0,160.18,160.45,160.18,160.28,6052.0
2023-12-01 13:40:00,160.25,160.25,159.8,160.12,6372.0,160.25,160.25,159.8,160.12,6372.0
2023-12-01 13:45:00,160.04,160.05,159.73,159.73,2722.0,160.04,160.05,159.73,159.73,2722.0
2023-12-01 13:50:00,159.71,159.96,159.51,159.51,4243.0,159.71,159.96,159.51,159.51,4243.0
2023-12-01 13:55:00,159.55,159.96,159.55,159.79,7543.0,159.55,159.96,159.55,159.79,7543.0
2023-12-01 14:00:00,159.72,160.24,159.69,160.16,9414.0,159.72,160.24,159.69,160.16,9414.0
2023-12-01 14:05:00,160.16,160.58,160.07,160.44,31194.0,160.16,160.58,160.07,160.44,31194.0
2023-12-01 14:10:00,160.49,160.86,160.45,160.67,9362.0,160.49,160.86,160.45,160.67,9362.0
2023-12-01 14:15:00,160.74,161.08,160.72,160.72,19784.0,160.74,161.08,160.72,160.72,19784.0
2023-12-01 14:20:00,160.7,160.97,160.61,160.72,17320.0,160.7,160.97,160.61,160.72,17320.0
2023-12-01 14:25:00,160.69,160.85,160.44,160.76,9344.0,160.69,160.85,160.44,160.76,9344.0
2023-12-01 14:30:00,160.78,160.92,160.25,160.25,15621.0,160.78,160.92,160.25,160.25,15621.0
2023-12-01 14:35:00,160.23,160.27,160.01,160.2,7458.0,160.23,160.27,160.01,160.2,7458.0
2023-12-01 14:40:00,160.19,160.28,159.91,160.23,7534.0,160.19,160.28,159.91,160.23,7534.0
2023-12-01 14:45:00,160.13,160.35,160.13,160.2,7440.0,160.13,160.35,160.13,160.2,7440.0
2023-12-01 14:50:00,160.27,160.36,160.19,160.3,7067.0,160.27,160.36,160.19,160.3,7067.0
2023-12-01 14:55:00,160.32,160.45,160.24,160.32,8952.0,160.32,160.45,160.24,160.32,8952.0
2023-12-01 15:00:00,160.25,160.6,160.2,160.57,17157.0,160.25,160.6,160.2,160.57,17157.0
2023-12-01 15:05:00,160.54,160.54,160.16,160.21,5634.0,160.54,160.54,160.16,160.21,5634.0
2023-12-01 15:10:00,160.17,160.58,160.17,160.34,11305.0,160.17,160.58,160.17,160.34,11305.0
2023-12-01 15:15:00,160.28,160.5,160.23,160.47,15108.0,160.28,160.5,160.23,160.47,15108.0
2023-12-01 15:20:00,160.49,160.91,160.48,160.63,11665.0,160.49,160.91,160.48,160.63,11665.0
2023-12-01 15:25:00,160.59,160.69,160.49,160.59,18146.0,160.59,160.69,160.49,160.59,18146.0
2023-12-01 15:30:00,160.62,160.78,160.23,160.28,28471.0,160.62,160.78,160.23,160.28,28471.0
2023-12-01 15:35:00,160.28,160.42,159.95,160.0,23289.0,160.28,160.42,159.95,160.0,23289.0
2023-12-01 15:40:00,160.0,160.29,159.78,160.1,52069.0,160.0,160.29,159.78,160.1,52069.0
2023-12-01 15:45:00,160.05,160.15,159.82,160.11,18099.0,160.05,160.15,159.82,160.11,18099.0
2023-12-01 15:50:00,160.11,160.7,160.11,160.32,59237.0,160.11,160.7,160.11,160.32,59237.0
2023-12-01 15:55:00,160.28,160.6,160.22,160.3,130558.0,160.28,160.6,160.22,160.3,130558.0
2023-12-04 09:30:00,161.15,164.64,160.53,163.97,56360.0,161.15,164.64,160.53,163.97,56360.0
2023-12-04 09:35:00,163.97,165.71,162.15,162.55,56466.0,163.97,165.71,162.15,162.55,56466.0
2023-12-04 09:40:00,162.63,162.82,160.0,160.72,70592.0,162.63,162.82,160.0,160.72,70592.0
2023-12-04 09:45:00,160.67,163.39,160.58,162.56,38944.0,160.67,163.39,160.58,162.56,38944.0
2023-12-04 09:50:00,162.81,163.77,162.36,162.7,37546.0,162.81,163.77,162.36,162.7,37546.0
2023-12-04 09:55:00,162.72,163.13,161.24,162.47,19069.0,162.72,163.13,161.24,162.47,19069.0
2023-12-04 10:00:00,162.58,162.8,161.19,161.34,15729.0,162.58,162.8,161.19,161.34,15729.0
2023-12-04 10:05:00,161.07,161.91,160.7,161.91,15101.0,161.07,161.91,160.7,161.91,15101.0
2023-12-04 10:10:00,161.64,161.97,160.93,161.76,9119.0,161.64,161.97,160.93,161.76,9119.0
2023-12-04 10:15:00,162.19,162.83,161.93,162.03,26459.0,162.19,162.83,161.93,162.03,26459.0
2023-12-04 10:20:00,162.02,162.7,161.51,161.83,10143.0,162.02,162.7,161.51,161.83,10143.0
2023-12-04 10:25:00,161.64,162.37,161.52,162.23,10080.0,161.64,162.37,161.52,162.23,10080.0
2023-12-04 10:30:00,161.93,162.51,160.84,160.84,8075.0,161.93,162.51,160.84,160.84,8075.0
2023-12-04 10:35:00,160.8,161.68,160.68,161.68,13065.0,160.8,161.68,160.68,161.68,13065.0
2023-12-04 10:40:00,161.79,161.94,161.21,161.62,8845.0,161.79,161.94,161.21,161.62,8845.0
2023-12-04 10:45:00,161.65,161.83,161.28,161.83,9927.0,161.65,161.83,161.28,161.83,9927.0
2023-12-04 10:50:00,161.74,161.78,160.51,160.59,8329.0,161.74,161.78,160.51,160.59,8329.0
2023-12-04 10:55:00,160.5,161.04,160.44,160.8,22852.0,160.5,161.04,160.44,160.8,22852.0
2023-12-04 11:00:00,160.62,160.83,159.7,159.78,12849.0,160.62,160.83,159.7,159.78,12849.0
2023-12-04 11:05:00,159.8,160.48,159.52,160.36,10421.0,159.8,160.48,159.52,160.36,10421.0
2023-12-04 11:10:00,160.18,160.98,160.18,160.93,6400.0,160.18,160.98,160.18,160.93,6400.0
2023-12-04 11:15:00,161.05,161.43,160.9,161.22,3987.0,161.05,161.43,160.9,161.22,3987.0
2023-12-04 11:20:00,161.06,161.3,160.66,160.9,6819.0,161.06,161.3,160.66,160.9,6819.0
2023-12-04 11:25:00,160.85,161.08,160.74,160.94,3863.0,160.85,161.08,160.74,160.94,3863.0
2023-12-04 11:30:00,160.85,161.02,160.64,160.68,7609.0,160.85,161.02,160.64,160.68,7609.0
2023-12-04 11:35:00,160.77,160.92,160.44,160.83,6861.0,160.77,160.92,160.44,160.83,6861.0
2023-12-04 11:40:00,160.88,161.21,160.88,160.98,2870.0,160.88,161.21,160.88,160.98,2870.0
2023-12-04 11:45:00,161.05,161.3,161.04,161.3,5612.0,161.05,161.3,161.04,161.3,5612.0
2023-12-04 11:50:00,161.26,161.79,161.19,161.44,8726.0,161.26,161.79,161.19,161.44,8726.0
2023-12-04 11:55:00,161.43,161.5,161.17,161.5,2383.0,161.43,161.5,161.17,161.5,2383.0
2023-12-04 12:00:00,161.45,161.61,161.32,161.38,5813.0,161.45,161.61,161.32,161.38,5813.0
2023-12-04 12:05:00,161.3,161.4,161.14,161.4,2124.0,161.3,161.4,161.14,161.4,2124.0
2023-12-04 12:10:00,161.42,161.59,161.15,161.15,2067.0,161.42,161.59,161.15,161.15,2067.0
2023-12-04 12:15:00,161.2,161.44,161.1,161.34,5110.0,161.2,161.44,161.1,161.34,5110.0
2023-12-04 12:20:00,161.44,161.55,160.9,161.18,3997.0,161.44,161.55,160.9,161.18,3997.0
2023-12-04 12:25:00,161.06,161.35,160.92,160.93,3481.0,161.06,161.35,160.92,160.93,3481.0
2023-12-04 12:30:00,161.0,161.16,160.77,160.9,5337.0,161.0,161.16,160.77,160.9,5337.0
2023-12-04 12:35:00,161.01,161.05,160.52,160.68,8721.0,161.01,161.05,160.52,160.68,8721.0
2023-12-04 12:40:00,160.76,161.16,160.76,160.96,1279.0,160.76,161.16,160.76,160.96,1279.0
2023-12-04 12:45:00,161.06,161.55,161.0,161.3,4656.0,161.06,161.55,161.0,161.3,4656.0
2023-12-04 12:50:00,161.46,161.59,161.32,161.49,3514.0,161.46,161.59,161.32,161.49,3514.0
2023-12-04 12:55:00,161.4,161.54,161.21,161.38,3783.0,161.4,161.54,161.21,161.38,3783.0
2023-12-04 13:00:00,161.54,161.54,161.25,161.28,8804.0,161.54,161.54,161.25,161.28,8804.0
2023-12-04 13:05:00,161.38,161.46,161.3,161.31,7682.0,161.38,161.46,161.3,161.31,7682.0
2023-12-04 13:10:00,161.25,161.46,161.25,161.28,4167.0,161.25,161.46,161.25,161.28,4167.0
2023-12-04 13:15:00,161.28,161.42,161.12,161.37,3803.0,161.28,161.42,161.12,161.37,3803.0
2023-12-04 13:20:00,161.38,161.53,161.01,161.01,6004.0,161.38,161.53,161.01,161.01,6004.0
2023-12-04 13:25:00,161.03,161.04,160.5,160.59,11106.0,161.03,161.04,160.5,160.59,11106.0
2023-12-04 13:30:00,160.49,160.82,160.38,160.82,6598.0,160.49,160.82,160.38,160.82,6598.0
2023-12-04 13:35:00,160.71,160.77,160.63,160.74,2200.0,160.71,160.77,160.63,160.74,2200.0
2023-12-04 13:40:00,160.79,160.88,160.64,160.72,5012.0,160.79,160.88,160.64,160.72,5012.0
2023-12-04 13:45:00,160.67,161.27,160.66,161.09,3920.0,160.67,161.27,160.66,161.09,3920.0
2023-12-04 13:50:00,161.22,161.66,161.21,161.28,6102.0,161.22,161.66,161.21,161.28,6102.0
2023-12-04 13:55:00,161.37,161.37,160.9,161.0,3273.0,161.37,161.37,160.9,161.0,3273.0
2023-12-04 14:00:00,161.08,161.25,160.91,160.91,5688.0,161.08,161.25,160.91,160.91,5688.0
2023-12-04 14:05:00,160.83,160.92,160.59,160.83,6297.0,160.83,160.92,160.59,160.83,6297.0
2023-12-04 14:10:00,160.91,161.11,160.91,161.01,4715.0,160.91,161.11,160.91,161.01,4715.0
2023-12-04 14:15:00,160.8,160.95,160.68,160.81,3935.0,160.8,160.95,160.68,160.81,3935.0
2023-12-04 14:20:00,160.88,160.96,160.76,160.82,3659.0,160.88,160.96,160.76,160.82,3659.0
2023-12-04 14:25:00,160.81,160.9,160.34,160.4,5698.0,160.81,160.9,160.34,160.4,5698.0
2023-12-04 14:30:00,160.47,160.52,160.31,160.44,6466.0,160.47,160.52,160.31,160.44,6466.0
2023-12-04 14:35:00,160.48,160.68,160.24,160.25,4015.0,160.48,160.68,160.24,160.25,4015.0
2023-12-04 14:40:00,160.2,160.42,160.06,160.36,12168.0,160.2,160.42,160.06,160.36,12168.0
2023-12-04 14:45:00,160.24,160.34,160.12,160.12,3725.0,160.24,160.34,160.12,160.12,3725.0
2023-12-04 14:50:00,160.21,160.47,160.15,160.35,3249.0,160.21,160.47,160.15,160.35,3249.0
2023-12-04 14:55:00,160.28,160.6,160.24,160.54,5837.0,160.28,160.6,160.24,160.54,5837.0
2023-12-04 15:00:00,160.56,160.64,160.38,160.64,4004.0,160.56,160.64,160.38,160.64,4004.0
2023-12-04 15:05:00,160.54,160.55,159.91,160.0,16775.0,160.54,160.55,159.91,160.0,16775.0
2023-12-04 15:10:00,159.97,160.22,159.9,160.09,3765.0,159.97,160.22,159.9,160.09,3765.0
2023-12-04 15:15:00,160.04,160.38,160.02,160.22,6505.0,160.04,160.38,160.02,160.22,6505.0
2023-12-04 15:20:00,160.23,160.33,159.87,159.91,13150.0,160.23,160.33,159.87,159.91,13150.0
2023-12-04 15:25:00,159.91,159.98,159.72,159.75,12648.0,159.91,159.98,159.72,159.75,12648.0
2023-12-04 15:30:00,159.72,159.91,159.58,159.76,23701.0,159.72,159.91,159.58,159.76,23701.0
2023-12-04 15:35:00,159.79,159.79,159.45,159.5,10844.0,159.79,159.79,159.45,159.5,10844.0
2023-12-04 15:40:00,159.5,159.83,159.5,159.68,24140.0,159.5,159.83,159.5,159.68,24140.0
2023-12-04 15:45:00,159.7,159.91,159.59,159.84,37946.0,159.7,159.91,159.59,159.84,37946.0
2023-12-04 15:50:00,159.89,160.07,159.64,159.77,57351.0,159.89,160.07,159.64,159.77,57351.0
2023-12-04 15:55:00,159.74,159.77,159.49,159.55,99042.0,159.74,159.77,159.49,159.55,99042.0
2023-12-05 09:30:00,158.41,159.18,157.08,158.83,33618.0,158.41,159.18,157.08,158.83,33618.0
2023-12-05 09:35:00,159.05,159.87,158.51,158.51,12001.0,159.05,159.87,158.51,158.51,12001.0
2023-12-05 09:40:00,158.51,158.55,157.56,158.31,10453.0,158.51,158.55,157.56,158.31,10453.0
2023-12-05 09:45:00,158.37,159.19,158.17,158.71,3624.0,158.37,159.19,158.17,158.71,3624.0
2023-12-05 09:50:00,158.79,159.06,157.61,158.97,12296.0,158.79,159.06,157.61,158.97,12296.0
2023-12-05 09:55:00,158.85,159.87,158.85,158.87,16160.0,158.85,159.87,158.85,158.87,16160.0
2023-12-05 10:00:00,159.09,160.45,159.05,160.3,20048.0,159.09,160.45,159.05,160.3,20048.0
2023-12-05 10:05:00,160.15,160.15,159.63,159.84,13488.0,160.15,160.15,159.63,159.84,13488.0
2023-12-05 10:10:00,159.98,160.23,159.14,159.23,11948.0,159.98,160.23,159.14,159.23,11948.0
2023-12-05 10:15:00,159.22,159.22,158.71,158.71,7648.0,159.22,159.22,158.71,158.71,7648.0
2023-12-05 10:20:00,158.7,159.34,158.69,158.92,16172.0,158.7,159.34,158.69,158.92,16172.0
2023-12-05 10:25:00,159.17,159.17,158.55,158.95,10352.0,159.17,159.17,158.55,158.95,10352.0
2023-12-05 10:30:00,158.95,159.06,158.14,158.14,13643.0,158.95,159.06,158.14,158.14,13643.0
2023-12-05 10:35:00,158.09,158.42,157.56,157.6,13698.0,158.09,158.42,157.56,157.6,13698.0
2023-12-05 10:40:00,157.6,158.4,157.18,158.27,14395.0,157.6,158.4,157.18,158.27,14395.0
2023-12-05 10:45:00,158.46,158.87,158.45,158.8,7362.0,158.46,158.87,158.45,158.8,7362.0
2023-12-05 10:50:00,158.8,158.85,158.45,158.68,4813.0,158.8,158.85,158.45,158.68,4813.0
2023-12-05 10:55:00,158.51,158.59,158.26,158.48,5623.0,158.51,158.59,158.26,158.48,5623.0
2023-12-05 11:00:00,158.49,158.74,158.28,158.62,11847.0,158.49,158.74,158.28,158.62,11847.0
2023-12-05 11:05:00,158.56,158.75,158.29,158.53,4800.0,158.56,158.75,158.29,158.53,4800.0
2023-12-05 11:10:00,158.39,158.4,157.38,157.75,14926.0,158.39,158.4,157.38,157.75,14926.0
2023-12-05 11:15:00,157.83,157.89,157.2,157.22,21542.0,157.83,157.89,157.2,157.22,21542.0
2023-12-05 11:20:00,157.24,158.11,157.15,157.98,8989.0,157.24,158.11,157.15,157.98,8989.0
2023-12-05 11:25:00,158.26,158.84,158.01,158.84,8774.0,158.26,158.84,158.01,158.84,8774.0
2023-12-05 11:30:00,158.69,158.8,158.41,158.53,4357.0,158.69,158.8,158.41,158.53,4357.0
2023-12-05 11:35:00,158.63,158.78,158.14,158.37,6292.0,158.63,158.78,158.14,158.37,6292.0
2023-12-05 11:40:00,158.58,158.91,158.4,158.9,13192.0,158.58,158.91,158.4,158.9,13192.0
2023-12-05 11:45:00,158.79,158.85,158.54,158.58,4741.0,158.79,158.85,158.54,158.58,4741.0
2023-12-05 11:50:00,158.59,158.71,158.0,158.04,7133.0,158.59,158.71,158.0,158.04,7133.0
2023-12-05 11:55:00,158.0,158.15,157.71,157.79,69400.0,158.0,158.15,157.71,157.79,69400.0
2023-12-05 12:00:00,157.79,157.82,157.23,157.26,31161.0,157.79,157.82,157.23,157.26,31161.0
2023-12-05 12:05:00,157.31,157.5,157.1,157.2,14173.0,157.31,157.5,157.1,157.2,14173.0
2023-12-05 12:10:00,157.19,157.31,156.93,157.04,10622.0,157.19,157.31,156.93,157.04,10622.0
2023-12-05 12:15:00,157.08,157.53,157.08,157.4,20514.0,157.08,157.53,157.08,157.4,20514.0
2023-12-05 12:20:00,157.33,157.55,157.04,157.16,5289.0,157.33,157.55,157.04,157.16,5289.0
2023-12-05 12:25:00,156.95,157.15,156.61,156.91,12964.0,156.95,157.15,156.61,156.91,12964.0
2023-12-05 12:30:00,156.92,157.0,156.4,156.59,12993.0,156.92,157.0,156.4,156.59,12993.0
2023-12-05 12:35:00,156.57,156.66,156.26,156.4,3088.0,156.57,156.66,156.26,156.4,3088.0
2023-12-05 12:40:00,156.22,156.23,155.79,156.05,22738.0,156.22,156.23,155.79,156.05,22738.0
2023-12-05 12:45:00,156.01,156.05,155.78,155.95,6133.0,156.01,156.05,155.78,155.95,6133.0
2023-12-05 12:50:00,155.91,155.95,155.54,155.64,11177.0,155.91,155.95,155.54,155.64,11177.0
2023-12-05 12:55:00,155.72,156.05,155.72,156.0,5466.0,155.72,156.05,155.72,156.0,5466.0
2023-12-05 13:00:00,156.07,156.08,155.71,155.79,8387.0,156.07,156.08,155.71,155.79,8387.0
2023-12-05 13:05:00,155.72,155.85,155.61,155.71,4530.0,155.72,155.85,155.61,155.71,4530.0
2023-12-05 13:10:00,155.77,155.9,155.72,155.84,8023.0,155.77,155.9,155.72,155.84,8023.0
2023-12-05 13:15:00,155.8,156.13,155.78,156.11,16007.0,155.8,156.13,155.78,156.11,16007.0
2023-12-05 13:20:00,155.95,156.28,155.95,156.09,5057.0,155.95,156.28,155.95,156.09,5057.0
2023-12-05 13:25:00,156.08,156.08,155.7,155.75,10841.0,156.08,156.08,155.7,155.75,10841.0
2023-12-05 13:30:00,155.75,155.86,155.51,155.61,13325.0,155.75,155.86,155.51,155.61,13325.0
2023-12-05 13:35:00,155.68,155.74,155.57,155.68,6638.0,155.68,155.74,155.57,155.68,6638.0
2023-12-05 13:40:00,155.68,155.85,155.58,155.66,7707.0,155.68,155.85,155.58,155.66,7707.0
2023-12-05 13:45:00,155.63,156.02,155.57,156.01,7829.0,155.63,156.02,155.57,156.01,7829.0
2023-12-05 13:50:00,155.95,156.18,155.87,156.12,7937.0,155.95,156.18,155.87,156.12,7937.0
2023-12-05 13:55:00,156.12,156.19,155.93,156.09,5096.0,156.12,156.19,155.93,156.09,5096.0
2023-12-05 14:00:00,156.12,156.13,155.82,155.97,7110.0,156.12,156.13,155.82,155.97,7110.0
2023-12-05 14:05:00,155.91,155.91,155.62,155.66,11450.0,155.91,155.91,155.62,155.66,11450.0
2023-12-05 14:10:00,155.63,155.85,155.52,155.63,12262.0,155.63,155.85,155.52,155.63,12262.0
2023-12-05 14:15:00,155.55,155.63,155.49,155.54,7551.0,155.55,155.63,155.49,155.54,7551.0
2023-12-05 14:20:00,155.54,155.54,155.29,155.41,10270.0,155.54,155.54,155.29,155.41,10270.0
2023-12-05 14:25:00,155.44,155.48,155.38,155.41,9143.0,155.44,155.48,155.38,155.41,9143.0
2023-12-05 14:30:00,155.38,155.66,155.08,155.08,13804.0,155.38,155.66,155.08,155.08,13804.0
2023-12-05 14:35:00,155.08,155.51,155.08,155.33,10094.0,155.08,155.51,155.08,155.33,10094.0
2023-12-05 14:40:00,155.32,155.33,155.23,155.26,5833.0,155.32,155.33,155.23,155.26,5833.0
2023-12-05 14:45:00,155.25,155.58,155.25,155.53,8279.0,155.25,155.58,155.25,155.53,8279.0
2023-12-05 14:50:00,155.56,155.82,155.47,155.79,3650.0,155.56,155.82,155.47,155.79,3650.0
2023-12-05 14:55:00,155.78,155.99,155.69,155.85,5767.0,155.78,155.99,155.69,155.85,5767.0
2023-12-05 15:00:00,155.81,155.81,155.52,155.67,9550.0,155.81,155.81,155.52,155.67,9550.0
2023-12-05 15:05:00,155.64,155.73,155.59,155.65,6376.0,155.64,155.73,155.59,155.65,6376.0
2023-12-05 15:10:00,155.65,155.78,155.49,155.54,11340.0,155.65,155.78,155.49,155.54,11340.0
2023-12-05 15:15:00,155.54,155.94,155.49,155.71,12306.0,155.54,155.94,155.49,155.71,12306.0
2023-12-05 15:20:00,155.72,155.8,155.45,155.47,17643.0,155.72,155.8,155.45,155.47,17643.0
2023-12-05 15:25:00,155.5,155.61,155.19,155.34,25023.0,155.5,155.61,155.19,155.34,25023.0
2023-12-05 15:30:00,155.27,155.69,155.22,155.59,16596.0,155.27,155.69,155.22,155.59,16596.0
2023-12-05 15:35:00,155.64,155.85,155.62,155.63,7109.0,155.64,155.85,155.62,155.63,7109.0
2023-12-05 15:40:00,155.67,155.76,155.57,155.66,12890.0,155.67,155.76,155.57,155.66,12890.0
2023-12-05 15:45:00,155.63,155.9,155.5,155.77,14030.0,155.63,155.9,155.5,155.77,14030.0
2023-12-05 15:50:00,155.76,156.04,155.69,155.73,15768.0,155.76,156.04,155.69,155.73,15768.0
2023-12-05 15:55:00,155.75,155.75,155.31,155.43,55183.0,155.75,155.75,155.31,155.43,55183.0
2023-12-06 09:30:00,156.75,156.83,153.32,154.0,43572.0,156.75,156.83,153.32,154.0,43572.0
2023-12-06 09:35:00,153.83,153.83,151.21,151.81,59726.0,153.83,153.83,151.21,151.81,59726.0
2023-12-06 09:40:00,152.0,152.43,150.8,150.92,48990.0,152.0,152.43,150.8,150.92,48990.0
2023-12-06 09:45:00,150.8,151.04,149.62,149.85,55612.0,150.8,151.04,149.62,149.85,55612.0
2023-12-06 09:50:00,149.8,150.88,149.79,150.58,35390.0,149.8,150.88,149.79,150.58,35390.0
2023-12-06 09:55:00,150.71,151.57,150.53,150.86,33429.0,150.71,151.57,150.53,150.86,33429.0
2023-12-06 10:00:00,150.86,152.1,150.78,151.78,42911.0,150.86,152.1,150.78,151.78,42911.0
2023-12-06 10:05:00,151.78,152.0,151.15,151.6,34397.0,151.78,152.0,151.15,151.6,34397.0
2023-12-06 10:10:00,151.62,151.97,151.12,151.79,22973.0,151.62,151.97,151.12,151.79,22973.0
2023-12-06 10:15:00,151.72,152.24,151.38,151.52,58655.0,151.72,152.24,151.38,151.52,58655.0
2023-12-06 10:20:00,151.5,152.47,151.45,151.88,30237.0,151.5,152.47,151.45,151.88,30237.0
2023-12-06 10:25:00,151.99,152.47,151.83,152.09,23583.0,151.99,152.47,151.83,152.09,23583.0
2023-12-06 10:30:00,152.04,152.98,152.04,152.75,23112.0,152.04,152.98,152.04,152.75,23112.0
2023-12-06 10:35:00,152.75,152.83,152.43,152.78,25173.0,152.75,152.83,152.43,152.78,25173.0
2023-12-06 10:40:00,152.75,152.93,152.32,152.45,38037.0,152.75,152.93,152.32,152.45,38037.0
2023-12-06 10:45:00,152.48,152.71,152.05,152.11,35139.0,152.48,152.71,152.05,152.11,35139.0
2023-12-06 10:50:00,152.11,152.51,151.7,151.76,28892.0,152.11,152.51,151.7,151.76,28892.0
2023-12-06 10:55:00,151.67,151.71,151.09,151.28,25169.0,151.67,151.71,151.09,151.28,25169.0
2023-12-06 11:00:00,151.26,151.51,150.9,151.11,21831.0,151.26,151.51,150.9,151.11,21831.0
2023-12-06 11:05:00,151.07,151.21,150.37,150.37,28992.0,151.07,151.21,150.37,150.37,28992.0
2023-12-06 11:10:00,150.4,151.08,150.29,150.94,28275.0,150.4,151.08,150.29,150.94,28275.0
2023-12-06 11:15:00,150.85,151.06,150.5,150.8,17728.0,150.85,151.06,150.5,150.8,17728.0
2023-12-06 11:20:00,150.73,150.76,149.82,150.0,29863.0,150.73,150.76,149.82,150.0,29863.0
2023-12-06 11:25:00,149.84,150.36,149.78,150.0,22756.0,149.84,150.36,149.78,150.0,22756.0
2023-12-06 11:30:00,149.98,150.05,149.16,149.3,33886.0,149.98,150.05,149.16,149.3,33886.0
2023-12-06 11:35:00,149.29,149.78,149.0,149.73,43262.0,149.29,149.78,149.0,149.73,43262.0
2023-12-06 11:40:00,149.72,149.83,149.25,149.41,23077.0,149.72,149.83,149.25,149.41,23077.0
2023-12-06 11:45:00,149.46,149.56,149.16,149.16,22368.0,149.46,149.56,149.16,149.16,22368.0
2023-12-06 11:50:00,149.06,149.75,149.06,149.58,32085.0,149.06,149.75,149.06,149.58,32085.0
2023-12-06 11:55:00,149.49,149.67,149.35,149.53,12946.0,149.49,149.67,149.35,149.53,12946.0
2023-12-06 12:00:00,149.44,149.45,148.68,148.78,35238.0,149.44,149.45,148.68,148.78,35238.0
2023-12-06 12:05:00,148.78,148.94,148.69,148.86,23651.0,148.78,148.94,148.69,148.86,23651.0
2023-12-06 12:10:00,148.8,149.23,148.65,148.7,11513.0,148.8,149.23,148.65,148.7,11513.0
2023-12-06 12:15:00,148.62,148.66,148.18,148.36,30640.0,148.62,148.66,148.18,148.36,30640.0
2023-12-06 12:20:00,148.34,148.62,148.19,148.52,12328.0,148.34,148.62,148.19,148.52,12328.0
2023-12-06 12:25:00,148.64,148.72,148.2,148.44,17761.0,148.64,148.72,148.2,148.44,17761.0
2023-12-06 12:30:00,148.42,148.89,148.35,148.76,14676.0,148.42,148.89,148.35,148.76,14676.0
2023-12-06 12:35:00,148.76,148.8,148.45,148.65,10677.0,148.76,148.8,148.45,148.65,10677.0
2023-12-06 12:40:00,148.6,148.73,148.57,148.72,6787.0,148.6,148.73,148.57,148.72,6787.0
2023-12-06 12:45:00,148.76,148.8,148.4,148.57,15336.0,148.76,148.8,148.4,148.57,15336.0
2023-12-06 12:50:00,148.53,148.69,148.2,148.55,14769.0,148.53,148.69,148.2,148.55,14769.0
2023-12-06 12:55:00,148.53,148.58,148.18,148.18,11915.0,148.53,148.58,148.18,148.18,11915.0
2023-12-06 13:00:00,148.19,148.32,148.0,148.13,10489.0,148.19,148.32,148.0,148.13,10489.0
2023-12-06 13:05:00,148.17,148.44,148.06,148.08,14475.0,148.17,148.44,148.06,148.08,14475.0
2023-12-06 13:10:00,148.16,148.17,147.93,148.13,8650.0,148.16,148.17,147.93,148.13,8650.0
2023-12-06 13:15:00,148.19,148.2,147.41,147.41,14726.0,148.19,148.2,147.41,147.41,14726.0
2023-12-06 13:20:00,147.46,147.77,147.41,147.47,14280.0,147.46,147.77,147.41,147.47,14280.0
2023-12-06 13:25:00,147.44,147.69,147.16,147.55,16031.0,147.44,147.69,147.16,147.55,16031.0
2023-12-06 13:30:00,147.65,147.77,147.45,147.52,11282.0,147.65,147.77,147.45,147.52,11282.0
2023-12-06 13:35:00,147.46,147.93,147.45,147.8,13958.0,147.46,147.93,147.45,147.8,13958.0
2023-12-06 13:40:00,147.78,147.84,147.52,147.61,7647.0,147.78,147.84,147.52,147.61,7647.0
2023-12-06 13:45:00,147.61,147.9,147.6,147.83,6952.0,147.61,147.9,147.6,147.83,6952.0
2023-12-06 13:50:00,147.9,148.08,147.9,148.05,9438.0,147.9,148.08,147.9,148.05,9438.0
2023-12-06 13:55:00,148.05,148.08,147.69,147.98,13527.0,148.05,148.08,147.69,147.98,13527.0
2023-12-06 14:00:00,148.03,148.15,147.99,148.03,11318.0,148.03,148.15,147.99,148.03,11318.0
2023-12-06 14:05:00,147.98,148.33,147.98,148.25,7216.0,147.98,148.33,147.98,148.25,7216.0
2023-12-06 14:10:00,148.27,148.33,147.94,148.03,12393.0,148.27,148.33,147.94,148.03,12393.0
2023-12-06 14:15:00,147.96,148.32,147.95,148.19,7983.0,147.96,148.32,147.95,148.19,7983.0
2023-12-06 14:20:00,148.25,148.3,147.93,147.93,11751.0,148.25,148.3,147.93,147.93,11751.0
2023-12-06 14:25:00,147.92,147.94,147.12,147.14,15789.0,147.92,147.94,147.12,147.14,15789.0
2023-12-06 14:30:00,147.12,147.19,146.71,146.81,36588.0,147.12,147.19,146.71,146.81,36588.0
2023-12-06 14:35:00,146.81,147.57,146.81,147.31,22733.0,146.81,147.57,146.81,147.31,22733.0
2023-12-06 14:40:00,147.32,147.48,147.24,147.24,10211.0,147.32,147.48,147.24,147.24,10211.0
2023-12-06 14:45:00,147.24,147.44,147.1,147.26,13242.0,147.24,147.44,147.1,147.26,13242.0
2023-12-06 14:50:00,147.27,147.27,146.78,146.85,13166.0,147.27,147.27,146.78,146.85,13166.0
2023-12-06 14:55:00,146.85,146.85,146.64,146.65,15084.0,146.85,146.85,146.64,146.65,15084.0
2023-12-06 15:00:00,146.62,146.92,146.58,146.58,17361.0,146.62,146.92,146.58,146.58,17361.0
2023-12-06 15:05:00,146.59,146.75,146.5,146.57,14367.0,146.59,146.75,146.5,146.57,14367.0
2023-12-06 15:10:00,146.59,146.6,146.14,146.19,20348.0,146.59,146.6,146.14,146.19,20348.0
2023-12-06 15:15:00,146.23,146.46,146.11,146.3,18329.0,146.23,146.46,146.11,146.3,18329.0
2023-12-06 15:20:00,146.3,146.3,145.84,145.88,24720.0,146.3,146.3,145.84,145.88,24720.0
2023-12-06 15:25:00,145.89,146.07,145.84,145.94,25460.0,145.89,146.07,145.84,145.94,25460.0
2023-12-06 15:30:00,145.9,146.07,145.76,146.04,29649.0,145.9,146.07,145.76,146.04,29649.0
2023-12-06 15:35:00,146.04,146.24,145.98,146.01,23034.0,146.04,146.24,145.98,146.01,23034.0
2023-12-06 15:40:00,146.0,146.18,145.88,145.96,42969.0,146.0,146.18,145.88,145.96,42969.0
2023-12-06 15:45:00,145.93,146.1,145.58,145.58,34891.0,145.93,146.1,145.58,145.58,34891.0
2023-12-06 15:50:00,145.63,145.73,144.98,145.09,105323.0,145.63,145.73,144.98,145.09,105323.0
2023-12-06 15:55:00,145.12,145.35,145.12,145.35,139132.0,145.12,145.35,145.12,145.35,139132.0
2023-12-07 09:30:00,145.37,145.99,144.06,145.81,49547.0,145.37,145.99,144.06,145.81,49547.0
2023-12-07 09:35:00,145.61,146.37,144.92,144.92,11879.0,145.61,146.37,144.92,144.92,11879.0
2023-12-07 09:40:00,144.9,145.81,144.25,144.25,26210.0,144.9,145.81,144.25,144.25,26210.0
2023-12-07 09:45:00,144.37,145.05,144.3,144.7,14924.0,144.37,145.05,144.3,144.7,14924.0
2023-12-07 09:50:00,144.83,146.08,144.56,145.88,27346.0,144.83,146.08,144.56,145.88,27346.0
2023-12-07 09:55:00,145.79,145.87,144.6,144.91,21347.0,145.79,145.87,144.6,144.91,21347.0
2023-12-07 10:00:00,144.97,145.47,144.14,144.49,36914.0,144.97,145.47,144.14,144.49,36914.0
2023-12-07 10:05:00,144.41,144.45,143.34,143.43,27659.0,144.41,144.45,143.34,143.43,27659.0
2023-12-07 10:10:00,143.44,144.42,143.22,144.26,20393.0,143.44,144.42,143.22,144.26,20393.0
2023-12-07 10:15:00,144.2,144.36,143.93,144.07,15514.0,144.2,144.36,143.93,144.07,15514.0
2023-12-07 10:20:00,144.24,144.73,144.0,144.08,18776.0,144.24,144.73,144.0,144.08,18776.0
2023-12-07 10:25:00,144.01,144.18,143.67,143.95,27987.0,144.01,144.18,143.67,143.95,27987.0
2023-12-07 10:30:00,143.99,143.99,143.32,143.32,22340.0,143.99,143.99,143.32,143.32,22340.0
2023-12-07 10:35:00,143.31,143.76,143.17,143.66,24998.0,143.31,143.76,143.17,143.66,24998.0
2023-12-07 10:40:00,143.49,143.64,143.11,143.14,23530.0,143.49,143.64,143.11,143.14,23530.0
2023-12-07 10:45:00,143.16,143.25,142.61,142.7,28874.0,143.16,143.25,142.61,142.7,28874.0
2023-12-07 10:50:00,142.68,143.14,142.48,143.06,41685.0,142.68,143.14,142.48,143.06,41685.0
2023-12-07 10:55:00,143.06,143.78,142.8,143.78,26594.0,143.06,143.78,142.8,143.78,26594.0
2023-12-07 11:00:00,143.94,144.44,143.8,144.16,16612.0,143.94,144.44,143.8,144.16,16612.0
2023-12-07 11:05:00,144.32,144.62,144.04,144.41,20793.0,144.32,144.62,144.04,144.41,20793.0
2023-12-07 11:10:00,144.22,144.38,143.61,143.76,22972.0,144.22,144.38,143.61,143.76,22972.0
2023-12-07 11:15:00,143.8,143.88,143.12,143.49,31965.0,143.8,143.88,143.12,143.49,31965.0
2023-12-07 11:20:00,143.53,143.68,143.13,143.13,8467.0,143.53,143.68,143.13,143.13,8467.0
2023-12-07 11:25:00,143.29,144.0,143.12,143.87,11246.0,143.29,144.0,143.12,143.87,11246.0
2023-12-07 11:30:00,143.82,144.05,143.63,143.68,6548.0,143.82,144.05,143.63,143.68,6548.0
2023-12-07 11:35:00,143.69,143.72,143.37,143.72,8675.0,143.69,143.72,143.37,143.72,8675.0
2023-12-07 11:40:00,143.77,143.82,143.39,143.72,13088.0,143.77,143.82,143.39,143.72,13088.0
2023-12-07 11:45:00,143.73,143.92,143.59,143.92,7840.0,143.73,143.92,143.59,143.92,7840.0
2023-12-07 11:50:00,143.95,143.95,143.55,143.8,10487.0,143.95,143.95,143.55,143.8,10487.0
2023-12-07 11:55:00,143.75,143.81,143.14,143.34,14492.0,143.75,143.81,143.14,143.34,14492.0
2023-12-07 12:00:00,143.34,143.44,143.04,143.33,13903.0,143.34,143.44,143.04,143.33,13903.0
2023-12-07 12:05:00,143.37,143.57,143.29,143.33,3511.0,143.37,143.57,143.29,143.33,3511.0
2023-12-07 12:10:00,143.3,143.46,143.26,143.43,7453.0,143.3,143.46,143.26,143.43,7453.0
2023-12-07 12:15:00,143.44,143.95,143.38,143.85,13867.0,143.44,143.95,143.38,143.85,13867.0
2023-12-07 12:20:00,143.83,143.84,143.5,143.57,11920.0,143.83,143.84,143.5,143.57,11920.0
2023-12-07 12:25:00,143.6,143.63,143.31,143.36,8692.0,143.6,143.63,143.31,143.36,8692.0
2023-12-07 12:30:00,143.4,143.63,143.3,143.63,12237.0,143.4,143.63,143.3,143.63,12237.0
2023-12-07 12:35:00,143.6,143.77,143.53,143.69,21773.0,143.6,143.77,143.53,143.69,21773.0
2023-12-07 12:40:00,143.68,144.35,143.6,143.93,20494.0,143.68,144.35,143.6,143.93,20494.0
2023-12-07 12:45:00,143.94,144.35,143.94,143.97,23950.0,143.94,144.35,143.94,143.97,23950.0
2023-12-07 12:50:00,144.0,144.08,143.77,143.83,21983.0,144.0,144.08,143.77,143.83,21983.0
2023-12-07 12:55:00,143.86,144.2,143.84,144.05,16270.0,143.86,144.2,143.84,144.05,16270.0
2023-12-07 13:00:00,144.05,144.45,143.99,144.44,13190.0,144.05,144.45,143.99,144.44,13190.0
2023-12-07 13:05:00,144.44,144.59,144.43,144.49,11291.0,144.44,144.59,144.43,144.49,11291.0
2023-12-07 13:10:00,144.47,144.49,144.28,144.29,18776.0,144.47,144.49,144.28,144.29,18776.0
2023-12-07 13:15:00,144.31,144.32,144.09,144.22,9956.0,144.31,144.32,144.09,144.22,9956.0
2023-12-07 13:20:00,144.19,144.38,144.07,144.28,22292.0,144.19,144.38,144.07,144.28,22292.0
2023-12-07 13:25:00,144.38,144.4,144.21,144.34,12599.0,144.38,144.4,144.21,144.34,12599.0
2023-12-07 13:30:00,144.34,144.65,144.29,144.31,11402.0,144.34,144.65,144.29,144.31,11402.0
2023-12-07 13:35:00,144.33,144.44,144.11,144.44,24122.0,144.33,144.44,144.11,144.44,24122.0
2023-12-07 13:40:00,144.48,144.81,144.36,144.75,6506.0,144.48,144.81,144.36,144.75,6506.0
2023-12-07 13:45:00,144.83,145.03,144.65,144.81,13544.0,144.83,145.03,144.65,144.81,13544.0
2023-12-07 13:50:00,144.8,144.81,144.58,144.65,16541.0,144.8,144.81,144.58,144.65,16541.0
2023-12-07 13:55:00,144.69,144.73,144.52,144.52,9138.0,144.69,144.73,144.52,144.52,9138.0
2023-12-07 14:00:00,144.51,144.8,144.45,144.76,9868.0,144.51,144.8,144.45,144.76,9868.0
2023-12-07 14:05:00,144.76,144.92,144.68,144.92,9921.0,144.76,144.92,144.68,144.92,9921.0
2023-12-07 14:10:00,144.92,144.92,144.5,144.5,5745.0,144.92,144.92,144.5,144.5,5745.0
2023-12-07 14:15:00,144.58,144.73,144.46,144.67,7613.0,144.58,144.73,144.46,144.67,7613.0
2023-12-07 14:20:00,144.61,144.74,144.47,144.53,6064.0,144.61,144.74,144.47,144.53,6064.0
2023-12-07 14:25:00,144.53,144.72,144.45,144.5,10771.0,144.53,144.72,144.45,144.5,10771.0
2023-12-07 14:30:00,144.49,144.78,144.42,144.56,6982.0,144.49,144.78,144.42,144.56,6982.0
2023-12-07 14:35:00,144.53,144.53,144.24,144.31,20819.0,144.53,144.53,144.24,144.31,20819.0
2023-12-07 14:40:00,144.24,144.32,144.03,144.03,10660.0,144.24,144.32,144.03,144.03,10660.0
2023-12-07 14:45:00,143.95,144.05,143.78,144.02,9439.0,143.95,144.05,143.78,144.02,9439.0
2023-12-07 14:50:00,144.03,144.03,143.79,143.9,7986.0,144.03,144.03,143.79,143.9,7986.0
2023-12-07 14:55:00,143.88,143.88,143.7,143.8,7503.0,143.88,143.88,143.7,143.8,7503.0
2023-12-07 15:00:00,143.7,143.95,143.46,143.83,13874.0,143.7,143.95,143.46,143.83,13874.0
2023-12-07 15:05:00,143.88,143.92,143.68,143.82,8814.0,143.88,143.92,143.68,143.82,8814.0
2023-12-07 15:10:00,143.89,143.97,143.78,143.82,5474.0,143.89,143.97,143.78,143.82,5474.0
2023-12-07 15:15:00,143.8,143.89,143.58,143.68,15407.0,143.8,143.89,143.58,143.68,15407.0
2023-12-07 15:20:00,143.65,143.74,143.48,143.54,16434.0,143.65,143.74,143.48,143.54,16434.0
2023-12-07 15:25:00,143.51,143.73,143.36,143.44,24816.0,143.51,143.73,143.36,143.44,24816.0
2023-12-07 15:30:00,143.43,143.85,143.33,143.5,20955.0,143.43,143.85,143.33,143.5,20955.0
2023-12-07 15:35:00,143.46,143.61,143.36,143.43,20586.0,143.46,143.61,143.36,143.43,20586.0
2023-12-07 15:40:00,143.48,143.48,143.29,143.34,27646.0,143.48,143.48,143.29,143.34,27646.0
2023-12-07 15:45:00,143.36,143.38,143.23,143.27,18763.0,143.36,143.38,143.23,143.27,18763.0
2023-12-07 15:50:00,143.34,143.66,143.32,143.57,34536.0,143.34,143.66,143.32,143.57,34536.0
2023-12-07 15:55:00,143.59,144.24,143.59,144.17,147209.0,143.59,144.24,143.59,144.17,147209.0
2023-12-08 09:30:00,150.99,151.65,149.15,149.28,249389.0,150.99,151.65,149.15,149.28,249389.0
2023-12-08 09:35:00,149.38,153.24,149.18,152.8,204144.0,149.38,153.24,149.18,152.8,204144.0
2023-12-08 09:40:00,152.84,153.07,150.24,150.67,110723.0,152.84,153.07,150.24,150.67,110723.0
2023-12-08 09:45:00,150.68,151.85,149.89,149.89,62521.0,150.68,151.85,149.89,149.89,62521.0
2023-12-08 09:50:00,149.9,150.1,147.32,148.09,124894.0,149.9,150.1,147.32,148.09,124894.0
2023-12-08 09:55:00,148.09,148.58,147.11,147.61,43158.0,148.09,148.58,147.11,147.61,43158.0
2023-12-08 10:00:00,147.81,149.68,147.67,149.02,73612.0,147.81,149.68,147.67,149.02,73612.0
2023-12-08 10:05:00,148.92,149.5,147.68,148.15,69439.0,148.92,149.5,147.68,148.15,69439.0
2023-12-08 10:10:00,148.15,148.73,147.83,148.45,39837.0,148.15,148.73,147.83,148.45,39837.0
2023-12-08 10:15:00,148.44,149.49,148.04,149.26,32538.0,148.44,149.49,148.04,149.26,32538.0
2023-12-08 10:20:00,149.25,149.9,148.73,149.8,52337.0,149.25,149.9,148.73,149.8,52337.0
2023-12-08 10:25:00,149.9,150.3,149.21,150.06,32169.0,149.9,150.3,149.21,150.06,32169.0
2023-12-08 10:30:00,150.06,150.78,149.92,150.19,35635.0,150.06,150.78,149.92,150.19,35635.0
2023-12-08 10:35:00,150.18,150.49,149.26,149.93,88996.0,150.18,150.49,149.26,149.93,88996.0
2023-12-08 10:40:00,150.01,150.26,149.6,150.14,39843.0,150.01,150.26,149.6,150.14,39843.0
2023-12-08 10:45:00,150.26,150.58,150.09,150.14,38493.0,150.26,150.58,150.09,150.14,38493.0
2023-12-08 10:50:00,150.16,150.9,150.0,150.64,51787.0,150.16,150.9,150.0,150.64,51787.0
2023-12-08 10:55:00,150.59,150.59,149.22,149.22,37682.0,150.59,150.59,149.22,149.22,37682.0
2023-12-08 11:00:00,149.13,149.4,148.71,148.75,26200.0,149.13,149.4,148.71,148.75,26200.0
2023-12-08 11:05:00,148.79,148.81,148.28,148.34,22824.0,148.79,148.81,148.28,148.34,22824.0
2023-12-08 11:10:00,148.28,148.39,147.95,147.95,26721.0,148.28,148.39,147.95,147.95,26721.0
2023-12-08 11:15:00,147.95,148.1,147.65,147.91,49704.0,147.95,148.1,147.65,147.91,49704.0
2023-12-08 11:20:00,147.91,148.23,147.5,147.88,24900.0,147.91,148.23,147.5,147.88,24900.0
2023-12-08 11:25:00,147.83,148.07,147.61,148.07,14473.0,147.83,148.07,147.61,148.07,14473.0
2023-12-08 11:30:00,148.07,148.2,147.32,147.32,15875.0,148.07,148.2,147.32,147.32,15875.0
2023-12-08 11:35:00,147.38,147.56,145.69,145.84,72466.0,147.38,147.56,145.69,145.84,72466.0
2023-12-08 11:40:00,145.82,146.0,145.5,145.86,41090.0,145.82,146.0,145.5,145.86,41090.0
2023-12-08 11:45:00,145.86,146.06,145.39,145.67,29740.0,145.86,146.06,145.39,145.67,29740.0
2023-12-08 11:50:00,145.64,146.48,145.63,146.27,18682.0,145.64,146.48,145.63,146.27,18682.0
2023-12-08 11:55:00,146.36,146.67,146.34,146.66,18244.0,146.36,146.67,146.34,146.66,18244.0
2023-12-08 12:00:00,146.75,146.76,146.12,146.19,11771.0,146.75,146.76,146.12,146.19,11771.0
2023-12-08 12:05:00,146.23,146.66,146.0,146.41,15368.0,146.23,146.66,146.0,146.41,15368.0
2023-12-08 12:10:00,146.35,146.45,145.94,145.95,12752.0,146.35,146.45,145.94,145.95,12752.0
2023-12-08 12:15:00,145.91,146.39,145.81,145.88,24310.0,145.91,146.39,145.81,145.88,24310.0
2023-12-08 12:20:00,145.9,146.03,145.77,145.9,14246.0,145.9,146.03,145.77,145.9,14246.0
2023-12-08 12:25:00,145.9,146.09,145.3,145.31,38486.0,145.9,146.09,145.3,145.31,38486.0
2023-12-08 12:30:00,145.3,145.31,144.42,144.44,81066.0,145.3,145.31,144.42,144.44,81066.0
2023-12-08 12:35:00,144.43,144.52,143.83,144.21,51874.0,144.43,144.52,143.83,144.21,51874.0
2023-12-08 12:40:00,144.22,145.12,144.18,144.91,31688.0,144.22,145.12,144.18,144.91,31688.0
2023-12-08 12:45:00,144.86,144.9,144.03,144.09,20443.0,144.86,144.9,144.03,144.09,20443.0
2023-12-08 12:50:00,144.09,144.38,143.58,143.65,33399.0,144.09,144.38,143.58,143.65,33399.0
2023-12-08 12:55:00,143.67,143.89,143.34,143.45,41776.0,143.67,143.89,143.34,143.45,41776.0
2023-12-08 13:00:00,143.61,144.0,143.53,144.0,28217.0,143.61,144.0,143.53,144.0,28217.0
2023-12-08 13:05:00,144.0,144.02,143.69,143.83,13889.0,144.0,144.02,143.69,143.83,13889.0
2023-12-08 13:10:00,143.8,144.0,143.53,143.84,18810.0,143.8,144.0,143.53,143.84,18810.0
2023-12-08 13:15:00,143.88,143.88,142.89,142.91,26951.0,143.88,143.88,142.89,142.91,26951.0
2023-12-08 13:20:00,142.88,143.37,142.58,143.18,32165.0,142.88,143.37,142.58,143.18,32165.0
2023-12-08 13:25:00,143.22,144.4,143.15,144.16,28849.0,143.22,144.4,143.15,144.16,28849.0
2023-12-08 13:30:00,144.09,144.13,143.65,143.81,18485.0,144.09,144.13,143.65,143.81,18485.0
2023-12-08 13:35:00,143.8,144.02,143.67,143.92,17134.0,143.8,144.02,143.67,143.92,17134.0
2023-12-08 13:40:00,143.94,144.01,143.52,143.87,14240.0,143.94,144.01,143.52,143.87,14240.0
2023-12-08 13:45:00,143.95,144.74,143.95,144.53,18124.0,143.95,144.74,143.95,144.53,18124.0
2023-12-08 13:50:00,144.57,145.0,144.54,144.67,20120.0,144.57,145.0,144.54,144.67,20120.0
2023-12-08 13:55:00,144.71,144.82,144.27,144.4,10760.0,144.71,144.82,144.27,144.4,10760.0
2023-12-08 14:00:00,144.41,144.55,144.04,144.14,22009.0,144.41,144.55,144.04,144.14,22009.0
2023-12-08 14:05:00,144.2,144.31,143.97,144.12,15327.0,144.2,144.31,143.97,144.12,15327.0
2023-12-08 14:10:00,144.08,144.59,144.03,144.48,13293.0,144.08,144.59,144.03,144.48,13293.0
2023-12-08 14:15:00,144.45,144.97,144.43,144.78,18720.0,144.45,144.97,144.43,144.78,18720.0
2023-12-08 14:20:00,144.85,144.88,144.55,144.76,9331.0,144.85,144.88,144.55,144.76,9331.0
2023-12-08 14:25:00,144.7,144.97,144.66,144.92,12624.0,144.7,144.97,144.66,144.92,12624.0
2023-12-08 14:30:00,144.92,145.09,144.71,144.72,22124.0,144.92,145.09,144.71,144.72,22124.0
2023-12-08 14:35:00,144.74,145.05,144.38,144.88,15655.0,144.74,145.05,144.38,144.88,15655.0
2023-12-08 14:40:00,144.86,145.35,144.76,145.19,10830.0,144.86,145.35,144.76,145.19,10830.0
2023-12-08 14:45:00,145.16,145.25,144.94,145.2,12298.0,145.16,145.25,144.94,145.2,12298.0
2023-12-08 14:50:00,145.21,145.25,144.9,145.12,13035.0,145.21,145.25,144.9,145.12,13035.0
2023-12-08 14:55:00,145.11,145.22,144.91,144.93,11774.0,145.11,145.22,144.91,144.93,11774.0
2023-12-08 15:00:00,144.96,145.0,144.71,144.77,23811.0,144.96,145.0,144.71,144.77,23811.0
2023-12-08 15:05:00,144.72,144.98,144.45,144.83,14642.0,144.72,144.98,144.45,144.83,14642.0
2023-12-08 15:10:00,144.83,144.86,144.67,144.71,7528.0,144.83,144.86,144.67,144.71,7528.0
2023-12-08 15:15:00,144.69,145.26,144.64,144.97,34756.0,144.69,145.26,144.64,144.97,34756.0
2023-12-08 15:20:00,144.92,145.3,144.92,145.29,12425.0,144.92,145.3,144.92,145.29,12425.0
2023-12-08 15:25:00,145.27,145.5,145.15,145.46,12421.0,145.27,145.5,145.15,145.46,12421.0
2023-12-08 15:30:00,145.43,145.61,145.22,145.41,15048.0,145.43,145.61,145.22,145.41,15048.0
2023-12-08 15:35:00,145.45,145.97,145.39,145.8,23110.0,145.45,145.97,145.39,145.8,23110.0
2023-12-08 15:40:00,145.82,145.93,145.6,145.69,17282.0,145.82,145.93,145.6,145.69,17282.0
2023-12-08 15:45:00,145.73,145.85,145.38,145.44,21614.0,145.73,145.85,145.38,145.44,21614.0
2023-12-08 15:50:00,145.38,145.58,145.04,145.04,46862.0,145.38,145.58,145.04,145.04,46862.0
2023-12-08 15:55:00,145.11,145.52,145.05,145.46,100645.0,145.11,145.52,145.05,145.46,100645.0
2023-12-11 09:30:00,145.31,147.42,145.31,146.84,53278.0,145.31,147.42,145.31,146.84,53278.0
2023-12-11 09:35:00,146.99,148.8,146.94,148.6,51555.0,146.99,148.8,146.94,148.6,51555.0
2023-12-11 09:40:00,148.5,149.2,148.05,148.2,45113.0,148.5,149.2,148.05,148.2,45113.0
2023-12-11 09:45:00,148.12,148.76,147.34,147.8,32347.0,148.12,148.76,147.34,147.8,32347.0
2023-12-11 09:50:00,147.6,147.84,145.61,145.72,26110.0,147.6,147.84,145.61,145.72,26110.0
2023-12-11 09:55:00,145.88,146.45,145.71,145.99,16136.0,145.88,146.45,145.71,145.99,16136.0
2023-12-11 10:00:00,146.02,146.02,145.2,145.2,10337.0,146.02,146.02,145.2,145.2,10337.0
2023-12-11 10:05:00,145.3,146.01,145.0,145.65,28404.0,145.3,146.01,145.0,145.65,28404.0
2023-12-11 10:10:00,145.65,145.69,145.14,145.4,27935.0,145.65,145.69,145.14,145.4,27935.0
2023-12-11 10:15:00,145.42,145.86,144.53,145.4,20790.0,145.42,145.86,144.53,145.4,20790.0
2023-12-11 10:20:00,145.47,146.27,145.32,145.95,16751.0,145.47,146.27,145.32,145.95,16751.0
2023-12-11 10:25:00,145.87,145.87,145.19,145.48,8654.0,145.87,145.87,145.19,145.48,8654.0
2023-12-11 10:30:00,145.42,145.63,145.22,145.47,14778.0,145.42,145.63,145.22,145.47,14778.0
2023-12-11 10:35:00,145.44,145.52,144.72,145.01,31792.0,145.44,145.52,144.72,145.01,31792.0
2023-12-11 10:40:00,145.0,145.0,144.41,144.72,18042.0,145.0,145.0,144.41,144.72,18042.0
2023-12-11 10:45:00,144.71,145.39,144.56,145.19,22385.0,144.71,145.39,144.56,145.19,22385.0
2023-12-11 10:50:00,145.17,145.35,144.54,144.75,10605.0,145.17,145.35,144.54,144.75,10605.0
2023-12-11 10:55:00,144.58,145.24,144.58,145.24,11043.0,144.58,145.24,144.58,145.24,11043.0
2023-12-11 11:00:00,145.24,145.88,145.21,145.83,12975.0,145.24,145.88,145.21,145.83,12975.0
2023-12-11 11:05:00,145.77,145.82,145.4,145.59,9917.0,145.77,145.82,145.4,145.59,9917.0
2023-12-11 11:10:00,145.58,145.7,145.24,145.34,21461.0,145.58,145.7,145.24,145.34,21461.0
2023-12-11 11:15:00,145.34,145.46,144.72,144.8,18456.0,145.34,145.46,144.72,144.8,18456.0
2023-12-11 11:20:00,144.88,145.07,144.59,144.9,16447.0,144.88,145.07,144.59,144.9,16447.0
2023-12-11 11:25:00,144.91,144.96,144.71,144.74,6582.0,144.91,144.96,144.71,144.74,6582.0
2023-12-11 11:30:00,144.82,144.93,144.27,144.54,19188.0,144.82,144.93,144.27,144.54,19188.0
2023-12-11 11:35:00,144.51,144.62,144.32,144.37,17529.0,144.51,144.62,144.32,144.37,17529.0
2023-12-11 11:40:00,144.45,144.87,144.36,144.65,22430.0,144.45,144.87,144.36,144.65,22430.0
2023-12-11 11:45:00,144.69,145.01,144.58,144.8,12741.0,144.69,145.01,144.58,144.8,12741.0
2023-12-11 11:50:00,144.79,144.79,144.53,144.63,9175.0,144.79,144.79,144.53,144.63,9175.0
2023-12-11 11:55:00,144.6,145.0,144.58,145.0,8622.0,144.6,145.0,144.58,145.0,8622.0
2023-12-11 12:00:00,144.99,145.1,144.66,145.0,15959.0,144.99,145.1,144.66,145.0,15959.0
2023-12-11 12:05:00,145.03,145.64,144.93,145.54,11177.0,145.03,145.64,144.93,145.54,11177.0
2023-12-11 12:10:00,145.5,146.32,145.44,145.74,7290.0,145.5,146.32,145.44,145.74,7290.0
2023-12-11 12:15:00,145.8,146.2,145.7,146.11,7150.0,145.8,146.2,145.7,146.11,7150.0
2023-12-11 12:20:00,146.18,146.48,146.09,146.09,11316.0,146.18,146.48,146.09,146.09,11316.0
2023-12-11 12:25:00,146.07,146.23,145.92,146.05,21859.0,146.07,146.23,145.92,146.05,21859.0
2023-12-11 12:30:00,146.13,146.19,145.81,146.12,12618.0,146.13,146.19,145.81,146.12,12618.0
2023-12-11 12:35:00,146.17,146.38,146.17,146.25,12267.0,146.17,146.38,146.17,146.25,12267.0
2023-12-11 12:40:00,146.11,146.36,145.95,145.95,6403.0,146.11,146.36,145.95,145.95,6403.0
2023-12-11 12:45:00,146.0,146.09,145.68,145.9,4264.0,146.0,146.09,145.68,145.9,4264.0
2023-12-11 12:50:00,145.9,145.94,145.52,145.52,7057.0,145.9,145.94,145.52,145.52,7057.0
2023-12-11 12:55:00,145.52,145.53,145.26,145.4,8581.0,145.52,145.53,145.26,145.4,8581.0
2023-12-11 13:00:00,145.21,145.29,145.05,145.16,8051.0,145.21,145.29,145.05,145.16,8051.0
2023-12-11 13:05:00,145.26,145.26,145.05,145.06,8605.0,145.26,145.26,145.05,145.06,8605.0
2023-12-11 13:10:00,145.01,145.04,144.76,144.85,10119.0,145.01,145.04,144.76,144.85,10119.0
2023-12-11 13:15:00,144.89,145.08,144.77,144.91,6535.0,144.89,145.08,144.77,144.91,6535.0
2023-12-11 13:20:00,144.9,145.27,144.89,145.19,4945.0,144.9,145.27,144.89,145.19,4945.0
2023-12-11 13:25:00,145.18,145.18,144.93,145.01,4195.0,145.18,145.18,144.93,145.01,4195.0
2023-12-11 13:30:00,145.09,145.28,144.97,145.2,7505.0,145.09,145.28,144.97,145.2,7505.0
2023-12-11 13:35:00,145.12,145.22,145.03,145.11,4800.0,145.12,145.22,145.03,145.11,4800.0
2023-12-11 13:40:00,145.02,145.11,144.96,145.0,4539.0,145.02,145.11,144.96,145.0,4539.0
2023-12-11 13:45:00,145.0,145.25,144.94,145.23,3639.0,145.0,145.25,144.94,145.23,3639.0
2023-12-11 13:50:00,145.27,145.39,145.22,145.33,4960.0,145.27,145.39,145.22,145.33,4960.0
2023-12-11 13:55:00,145.35,145.39,145.02,145.07,7429.0,145.35,145.39,145.02,145.07,7429.0
2023-12-11 14:00:00,145.07,145.07,144.89,144.96,8719.0,145.07,145.07,144.89,144.96,8719.0
2023-12-11 14:05:00,145.06,145.15,144.92,145.0,11126.0,145.06,145.15,144.92,145.0,11126.0
2023-12-11 14:10:00,144.96,145.11,144.75,145.1,6186.0,144.96,145.11,144.75,145.1,6186.0
2023-12-11 14:15:00,145.09,145.21,144.99,145.02,1960.0,145.09,145.21,144.99,145.02,1960.0
2023-12-11 14:20:00,145.12,145.32,145.11,145.28,4007.0,145.12,145.32,145.11,145.28,4007.0
2023-12-11 14:25:00,145.21,145.52,145.13,145.52,8285.0,145.21,145.52,145.13,145.52,8285.0
2023-12-11 14:30:00,145.48,145.61,145.43,145.47,10579.0,145.48,145.61,145.43,145.47,10579.0
2023-12-11 14:35:00,145.54,145.94,145.42,145.9,7245.0,145.54,145.94,145.42,145.9,7245.0
2023-12-11 14:40:00,145.78,146.14,145.78,145.98,7350.0,145.78,146.14,145.78,145.98,7350.0
2023-12-11 14:45:00,145.97,146.02,145.76,145.87,5457.0,145.97,146.02,145.76,145.87,5457.0
2023-12-11 14:50:00,145.89,145.96,145.61,145.78,13987.0,145.89,145.96,145.61,145.78,13987.0
2023-12-11 14:55:00,145.77,145.94,145.58,145.91,6300.0,145.77,145.94,145.58,145.91,6300.0
2023-12-11 15:00:00,145.93,146.01,145.56,145.7,11257.0,145.93,146.01,145.56,145.7,11257.0
2023-12-11 15:05:00,145.72,146.11,145.72,146.02,10803.0,145.72,146.11,145.72,146.02,10803.0
2023-12-11 15:10:00,146.02,146.14,145.91,145.99,19110.0,146.02,146.14,145.91,145.99,19110.0
2023-12-11 15:15:00,145.99,146.19,145.91,146.15,5221.0,145.99,146.19,145.91,146.15,5221.0
2023-12-11 15:20:00,146.16,146.43,146.1,146.43,9859.0,146.16,146.43,146.1,146.43,9859.0
2023-12-11 15:25:00,146.41,146.65,146.25,146.25,31055.0,146.41,146.65,146.25,146.25,31055.0
2023-12-11 15:30:00,146.27,146.32,146.04,146.2,10305.0,146.27,146.32,146.04,146.2,10305.0
2023-12-11 15:35:00,146.17,146.3,146.04,146.16,7590.0,146.17,146.3,146.04,146.16,7590.0
2023-12-11 15:40:00,146.23,146.37,146.07,146.1,12159.0,146.23,146.37,146.07,146.1,12159.0
2023-12-11 15:45:00,146.07,146.38,146.05,146.37,16821.0,146.07,146.38,146.05,146.37,16821.0
2023-12-11 15:50:00,146.29,146.41,146.15,146.23,23457.0,146.29,146.41,146.15,146.23,23457.0
2023-12-11 15:55:00,146.2,146.2,146.0,146.14,62658.0,146.2,146.2,146.0,146.14,62658.0
2023-12-12 09:30:00,145.74,146.38,141.5,141.9,66386.0,145.74,146.38,141.5,141.9,66386.0
2023-12-12 09:35:00,141.76,142.28,139.53,139.53,72917.0,141.76,142.28,139.53,139.53,72917.0
2023-12-12 09:40:00,140.01,140.82,139.37,139.86,65415.0,140.01,140.82,139.37,139.86,65415.0
2023-12-12 09:45:00,139.73,140.06,138.8,139.3,51744.0,139.73,140.06,138.8,139.3,51744.0
2023-12-12 09:50:00,139.32,140.01,138.75,139.99,31270.0,139.32,140.01,138.75,139.99,31270.0
2023-12-12 09:55:00,139.99,140.54,139.62,139.62,28409.0,139.99,140.54,139.62,139.62,28409.0
2023-12-12 10:00:00,139.7,139.84,138.55,139.76,39802.0,139.7,139.84,138.55,139.76,39802.0
2023-12-12 10:05:00,139.76,140.28,139.76,140.03,15839.0,139.76,140.28,139.76,140.03,15839.0
2023-12-12 10:10:00,139.85,140.0,139.11,139.75,19596.0,139.85,140.0,139.11,139.75,19596.0
2023-12-12 10:15:00,139.88,140.31,139.35,139.37,13900.0,139.88,140.31,139.35,139.37,13900.0
2023-12-12 10:20:00,139.39,139.83,139.21,139.46,14350.0,139.39,139.83,139.21,139.46,14350.0
2023-12-12 10:25:00,139.36,139.36,138.84,138.92,46379.0,139.36,139.36,138.84,138.92,46379.0
2023-12-12 10:30:00,139.02,139.3,138.34,139.1,57850.0,139.02,139.3,138.34,139.1,57850.0
2023-12-12 10:35:00,139.05,139.1,138.5,138.59,13626.0,139.05,139.1,138.5,138.59,13626.0
2023-12-12 10:40:00,138.66,139.68,138.65,139.67,24039.0,138.66,139.68,138.65,139.67,24039.0
2023-12-12 10:45:00,139.69,140.36,139.54,140.23,25716.0,139.69,140.36,139.54,140.23,25716.0
2023-12-12 10:50:00,140.16,140.17,139.39,139.57,23159.0,140.16,140.17,139.39,139.57,23159.0
2023-12-12 10:55:00,139.56,139.79,139.41,139.58,11127.0,139.56,139.79,139.41,139.58,11127.0
2023-12-12 11:00:00,139.45,139.78,139.27,139.4,14558.0,139.45,139.78,139.27,139.4,14558.0
2023-12-12 11:05:00,139.52,140.09,139.44,139.66,36770.0,139.52,140.09,139.44,139.66,36770.0
2023-12-12 11:10:00,139.55,140.1,139.45,139.65,48498.0,139.55,140.1,139.45,139.65,48498.0
2023-12-12 11:15:00,139.55,139.73,139.34,139.48,12761.0,139.55,139.73,139.34,139.48,12761.0
2023-12-12 11:20:00,139.46,139.54,138.97,139.43,14655.0,139.46,139.54,138.97,139.43,14655.0
2023-12-12 11:25:00,139.47,139.55,139.23,139.29,10447.0,139.47,139.55,139.23,139.29,10447.0
2023-12-12 11:30:00,139.29,139.32,138.7,138.84,12889.0,139.29,139.32,138.7,138.84,12889.0
2023-12-12 11:35:00,138.95,139.03,138.71,138.75,8244.0,138.95,139.03,138.71,138.75,8244.0
2023-12-12 11:40:00,138.65,138.68,138.16,138.27,13657.0,138.65,138.68,138.16,138.27,13657.0
2023-12-12 11:45:00,138.29,138.3,137.9,138.11,28208.0,138.29,138.3,137.9,138.11,28208.0
2023-12-12 11:50:00,138.05,138.18,137.57,137.58,44450.0,138.05,138.18,137.57,137.58,44450.0
2023-12-12 11:55:00,137.65,137.9,137.54,137.74,13212.0,137.65,137.9,137.54,137.74,13212.0
2023-12-12 12:00:00,137.65,137.87,137.55,137.83,7304.0,137.65,137.87,137.55,137.83,7304.0
2023-12-12 12:05:00,137.86,138.5,137.79,138.49,20285.0,137.86,138.5,137.79,138.49,20285.0
2023-12-12 12:10:00,138.54,138.95,138.48,138.91,20433.0,138.54,138.95,138.48,138.91,20433.0
2023-12-12 12:15:00,138.93,139.0,138.58,138.59,15327.0,138.93,139.0,138.58,138.59,15327.0
2023-12-12 12:20:00,138.6,139.19,138.55,139.07,27674.0,138.6,139.19,138.55,139.07,27674.0
2023-12-12 12:25:00,139.09,139.34,138.74,138.83,18047.0,139.09,139.34,138.74,138.83,18047.0
2023-12-12 12:30:00,138.83,139.08,138.73,138.99,10799.0,138.83,139.08,138.73,138.99,10799.0
2023-12-12 12:35:00,139.04,139.09,138.82,138.82,11697.0,139.04,139.09,138.82,138.82,11697.0
2023-12-12 12:40:00,138.86,139.01,138.73,138.78,14781.0,138.86,139.01,138.73,138.78,14781.0
2023-12-12 12:45:00,138.78,138.89,138.7,138.8,3625.0,138.78,138.89,138.7,138.8,3625.0
2023-12-12 12:50:00,138.75,138.8,138.2,138.41,33462.0,138.75,138.8,138.2,138.41,33462.0
2023-12-12 12:55:00,138.49,138.72,138.32,138.66,9904.0,138.49,138.72,138.32,138.66,9904.0
2023-12-12 13:00:00,138.72,139.34,138.66,139.34,17168.0,138.72,139.34,138.66,139.34,17168.0
2023-12-12 13:05:00,139.33,139.56,139.01,139.39,15870.0,139.33,139.56,139.01,139.39,15870.0
2023-12-12 13:10:00,139.39,139.67,139.22,139.66,30649.0,139.39,139.67,139.22,139.66,30649.0
2023-12-12 13:15:00,139.68,139.7,139.11,139.17,18838.0,139.68,139.7,139.11,139.17,18838.0
2023-12-12 13:20:00,139.17,139.17,137.86,138.06,47453.0,139.17,139.17,137.86,138.06,47453.0
2023-12-12 13:25:00,138.06,138.29,137.67,138.06,38135.0,138.06,138.29,137.67,138.06,38135.0
2023-12-12 13:30:00,138.17,138.59,138.08,138.5,13687.0,138.17,138.59,138.08,138.5,13687.0
2023-12-12 13:35:00,138.5,138.72,138.47,138.49,9039.0,138.5,138.72,138.47,138.49,9039.0
2023-12-12 13:40:00,138.52,138.85,138.42,138.85,15731.0,138.52,138.85,138.42,138.85,15731.0
2023-12-12 13:45:00,138.82,138.85,138.51,138.51,6388.0,138.82,138.85,138.51,138.51,6388.0
2023-12-12 13:50:00,138.52,138.65,138.31,138.55,8948.0,138.52,138.65,138.31,138.55,8948.0
2023-12-12 13:55:00,138.53,138.55,138.23,138.23,12550.0,138.53,138.55,138.23,138.23,12550.0
2023-12-12 14:00:00,138.26,138.34,138.06,138.06,6148.0,138.26,138.34,138.06,138.06,6148.0
2023-12-12 14:05:00,138.12,138.15,137.91,138.1,31568.0,138.12,138.15,137.91,138.1,31568.0
2023-12-12 14:10:00,138.12,138.34,138.04,138.32,15393.0,138.12,138.34,138.04,138.32,15393.0
2023-12-12 14:15:00,138.34,138.74,138.33,138.68,16722.0,138.34,138.74,138.33,138.68,16722.0
2023-12-12 14:20:00,138.74,139.86,138.67,139.86,44601.0,138.74,139.86,138.67,139.86,44601.0
2023-12-12 14:25:00,139.87,139.93,139.09,139.17,27305.0,139.87,139.93,139.09,139.17,27305.0
2023-12-12 14:30:00,139.21,139.37,139.0,139.06,8470.0,139.21,139.37,139.0,139.06,8470.0
2023-12-12 14:35:00,138.97,139.31,138.97,139.31,18162.0,138.97,139.31,138.97,139.31,18162.0
2023-12-12 14:40:00,139.31,139.42,139.16,139.29,12917.0,139.31,139.42,139.16,139.29,12917.0
2023-12-12 14:45:00,139.31,139.35,139.1,139.24,10199.0,139.31,139.35,139.1,139.24,10199.0
2023-12-12 14:50:00,139.24,139.42,139.22,139.34,14163.0,139.24,139.42,139.22,139.34,14163.0
2023-12-12 14:55:00,139.32,139.59,139.2,139.44,14894.0,139.32,139.59,139.2,139.44,14894.0
2023-12-12 15:00:00,139.36,139.79,139.23,139.65,16439.0,139.36,139.79,139.23,139.65,16439.0
2023-12-12 15:05:00,139.63,139.83,139.57,139.76,15617.0,139.63,139.83,139.57,139.76,15617.0
2023-12-12 15:10:00,139.79,140.08,139.61,139.95,143811.0,139.79,140.08,139.61,139.95,143811.0
2023-12-12 15:15:00,139.96,140.64,139.96,140.58,31028.0,139.96,140.64,139.96,140.58,31028.0
2023-12-12 15:20:00,140.61,140.63,140.13,140.23,42356.0,140.61,140.63,140.13,140.23,42356.0
2023-12-12 15:25:00,140.24,140.75,140.08,140.36,40431.0,140.24,140.75,140.08,140.36,40431.0
2023-12-12 15:30:00,140.42,140.73,140.28,140.3,26684.0,140.42,140.73,140.28,140.3,26684.0
2023-12-12 15:35:00,140.27,140.59,140.27,140.55,24786.0,140.27,140.59,140.27,140.55,24786.0
2023-12-12 15:40:00,140.6,140.99,140.5,140.85,29000.0,140.6,140.99,140.5,140.85,29000.0
2023-12-12 15:45:00,140.86,140.89,140.28,140.29,41286.0,140.86,140.89,140.28,140.29,41286.0
2023-12-12 15:50:00,140.22,140.32,139.89,140.11,53885.0,140.22,140.32,139.89,140.11,53885.0
2023-12-12 15:55:00,140.15,140.28,139.81,139.88,87451.0,140.15,140.28,139.81,139.88,87451.0
2023-12-13 09:30:00,138.27,139.89,137.17,139.01,90623.0,138.27,139.89,137.17,139.01,90623.0
2023-12-13 09:35:00,139.52,139.88,138.77,139.35,20331.0,139.52,139.88,138.77,139.35,20331.0
2023-12-13 09:40:00,140.0,141.0,139.83,140.05,37534.0,140.0,141.0,139.83,140.05,37534.0
2023-12-13 09:45:00,140.24,140.43,139.67,140.24,6657.0,140.24,140.43,139.67,140.24,6657.0
2023-12-13 09:50:00,140.14,140.34,139.4,139.6,13105.0,140.14,140.34,139.4,139.6,13105.0
2023-12-13 09:55:00,139.67,139.77,138.75,138.81,20616.0,139.67,139.77,138.75,138.81,20616.0
2023-12-13 10:00:00,138.81,139.3,138.42,138.54,20355.0,138.81,139.3,138.42,138.54,20355.0
2023-12-13 10:05:00,138.61,138.61,137.93,138.25,21429.0,138.61,138.61,137.93,138.25,21429.0
2023-12-13 10:10:00,138.37,138.44,137.94,138.08,27281.0,138.37,138.44,137.94,138.08,27281.0
2023-12-13 10:15:00,138.19,139.06,138.12,139.0,46421.0,138.19,139.06,138.12,139.0,46421.0
2023-12-13 10:20:00,138.88,139.01,138.01,138.26,14436.0,138.88,139.01,138.01,138.26,14436.0
2023-12-13 10:25:00,138.25,138.31,137.75,137.75,11942.0,138.25,138.31,137.75,137.75,11942.0
2023-12-13 10:30:00,137.83,137.83,137.32,137.53,26206.0,137.83,137.83,137.32,137.53,26206.0
2023-12-13 10:35:00,137.63,137.82,137.42,137.42,27028.0,137.63,137.82,137.42,137.42,27028.0
2023-12-13 10:40:00,137.47,138.68,137.44,138.59,44196.0,137.47,138.68,137.44,138.59,44196.0
2023-12-13 10:45:00,138.69,139.3,138.27,138.35,16950.0,138.69,139.3,138.27,138.35,16950.0
2023-12-13 10:50:00,138.35,138.71,137.9,138.16,20000.0,138.35,138.71,137.9,138.16,20000.0
2023-12-13 10:55:00,138.15,138.29,137.88,138.03,12107.0,138.15,138.29,137.88,138.03,12107.0
2023-12-13 11:00:00,138.14,138.57,138.02,138.36,18955.0,138.14,138.57,138.02,138.36,18955.0
2023-12-13 11:05:00,138.33,138.5,137.97,138.5,9232.0,138.33,138.5,137.97,138.5,9232.0
2023-12-13 11:10:00,138.34,138.51,138.31,138.39,6236.0,138.34,138.51,138.31,138.39,6236.0
2023-12-13 11:15:00,138.28,138.46,138.12,138.36,11081.0,138.28,138.46,138.12,138.36,11081.0
2023-12-13 11:20:00,138.35,138.55,138.0,138.05,11576.0,138.35,138.55,138.0,138.05,11576.0
2023-12-13 11:25:00,137.94,138.2,137.94,138.14,43903.0,137.94,138.2,137.94,138.14,43903.0
2023-12-13 11:30:00,138.1,138.74,138.1,138.46,10762.0,138.1,138.74,138.1,138.46,10762.0
2023-12-13 11:35:00,138.52,139.02,138.48,138.97,11551.0,138.52,139.02,138.48,138.97,11551.0
2023-12-13 11:40:00,138.95,139.21,138.89,139.12,13097.0,138.95,139.21,138.89,139.12,13097.0
2023-12-13 11:45:00,139.08,139.39,138.99,139.39,6063.0,139.08,139.39,138.99,139.39,6063.0
2023-12-13 11:50:00,139.32,139.32,138.81,138.91,25907.0,139.32,139.32,138.81,138.91,25907.0
2023-12-13 11:55:00,138.73,138.73,138.45,138.68,7001.0,138.73,138.73,138.45,138.68,7001.0
2023-12-13 12:00:00,138.68,138.77,138.42,138.51,5048.0,138.68,138.77,138.42,138.51,5048.0
2023-12-13 12:05:00,138.44,138.84,138.42,138.84,8439.0,138.44,138.84,138.42,138.84,8439.0
2023-12-13 12:10:00,138.78,138.97,138.68,138.85,5743.0,138.78,138.97,138.68,138.85,5743.0
2023-12-13 12:15:00,138.92,138.97,138.73,138.81,4015.0,138.92,138.97,138.73,138.81,4015.0
2023-12-13 12:20:00,138.85,139.03,138.84,138.85,6807.0,138.85,139.03,138.84,138.85,6807.0
2023-12-13 12:25:00,138.9,139.06,138.82,138.9,6724.0,138.9,139.06,138.82,138.9,6724.0
2023-12-13 12:30:00,138.9,138.96,138.66,138.81,19936.0,138.9,138.96,138.66,138.81,19936.0
2023-12-13 12:35:00,138.83,138.88,138.7,138.84,7157.0,138.83,138.88,138.7,138.84,7157.0
2023-12-13 12:40:00,138.77,138.83,138.68,138.77,3157.0,138.77,138.83,138.68,138.77,3157.0
2023-12-13 12:45:00,138.7,138.92,138.67,138.88,28580.0,138.7,138.92,138.67,138.88,28580.0
2023-12-13 12:50:00,138.92,139.17,138.89,139.17,7869.0,138.92,139.17,138.89,139.17,7869.0
2023-12-13 12:55:00,139.08,139.13,138.93,138.95,7265.0,139.08,139.13,138.93,138.95,7265.0
2023-12-13 13:00:00,138.99,139.11,138.92,138.96,8336.0,138.99,139.11,138.92,138.96,8336.0
2023-12-13 13:05:00,138.86,138.86,138.41,138.56,14387.0,138.86,138.86,138.41,138.56,14387.0
2023-12-13 13:10:00,138.65,138.71,138.44,138.65,9926.0,138.65,138.71,138.44,138.65,9926.0
2023-12-13 13:15:00,138.64,138.64,138.31,138.52,10499.0,138.64,138.64,138.31,138.52,10499.0
2023-12-13 13:20:00,138.46,138.6,138.44,138.5,12074.0,138.46,138.6,138.44,138.5,12074.0
2023-12-13 13:25:00,138.5,138.63,138.39,138.63,9254.0,138.5,138.63,138.39,138.63,9254.0
2023-12-13 13:30:00,138.64,138.64,138.46,138.52,5442.0,138.64,138.64,138.46,138.52,5442.0
2023-12-13 13:35:00,138.52,138.59,138.41,138.48,10582.0,138.52,138.59,138.41,138.48,10582.0
2023-12-13 13:40:00,138.48,138.82,138.48,138.82,8103.0,138.48,138.82,138.48,138.82,8103.0
2023-12-13 13:45:00,138.83,138.84,138.64,138.66,5527.0,138.83,138.84,138.64,138.66,5527.0
2023-12-13 13:50:00,138.65,138.76,138.48,138.57,6058.0,138.65,138.76,138.48,138.57,6058.0
2023-12-13 13:55:00,138.54,138.61,138.4,138.46,11949.0,138.54,138.61,138.4,138.46,11949.0
2023-12-13 14:00:00,138.47,140.35,138.47,140.05,99406.0,138.47,140.35,138.47,140.05,99406.0
2023-12-13 14:05:00,140.11,141.27,140.03,141.17,37693.0,140.11,141.27,140.03,141.17,37693.0
2023-12-13 14:10:00,141.26,141.53,140.52,140.66,26095.0,141.26,141.53,140.52,140.66,26095.0
2023-12-13 14:15:00,140.66,142.0,140.63,142.0,39149.0,140.66,142.0,140.63,142.0,39149.0
2023-12-13 14:20:00,141.97,142.24,141.4,141.9,70875.0,141.97,142.24,141.4,141.9,70875.0
2023-12-13 14:25:00,141.9,142.14,141.57,142.1,43815.0,141.9,142.14,141.57,142.1,43815.0
2023-12-13 14:30:00,142.08,142.3,141.3,142.3,38293.0,142.08,142.3,141.3,142.3,38293.0
2023-12-13 14:35:00,142.31,142.82,142.27,142.63,24644.0,142.31,142.82,142.27,142.63,24644.0
2023-12-13 14:40:00,142.67,143.47,142.66,143.45,32621.0,142.67,143.47,142.66,143.45,32621.0
2023-12-13 14:45:00,143.48,143.89,143.3,143.65,57744.0,143.48,143.89,143.3,143.65,57744.0
2023-12-13 14:50:00,143.65,144.19,143.49,143.71,38316.0,143.65,144.19,143.49,143.71,38316.0
2023-12-13 14:55:00,143.68,144.84,143.52,144.5,55911.0,143.68,144.84,143.52,144.5,55911.0
2023-12-13 15:00:00,144.5,145.47,144.45,145.31,51080.0,144.5,145.47,144.45,145.31,51080.0
2023-12-13 15:05:00,145.29,145.69,145.11,145.16,49737.0,145.29,145.69,145.11,145.16,49737.0
2023-12-13 15:10:00,145.22,145.23,144.39,144.4,25940.0,145.22,145.23,144.39,144.4,25940.0
2023-12-13 15:15:00,144.5,145.34,144.23,145.14,32497.0,144.5,145.34,144.23,145.14,32497.0
2023-12-13 15:20:00,145.2,145.65,145.1,145.42,41031.0,145.2,145.65,145.1,145.42,41031.0
2023-12-13 15:25:00,145.46,145.46,144.68,145.05,25109.0,145.46,145.46,144.68,145.05,25109.0
2023-12-13 15:30:00,144.99,145.98,144.96,145.92,27046.0,144.99,145.98,144.96,145.92,27046.0
2023-12-13 15:35:00,145.96,146.71,145.95,146.61,50091.0,145.96,146.71,145.95,146.61,50091.0
2023-12-13 15:40:00,146.61,146.77,146.17,146.28,45308.0,146.61,146.77,146.17,146.28,45308.0
2023-12-13 15:45:00,146.29,146.45,145.96,146.14,49374.0,146.29,146.45,145.96,146.14,49374.0
2023-12-13 15:50:00,146.18,146.29,145.66,146.08,66823.0,146.18,146.29,145.66,146.08,66823.0
2023-12-13 15:55:00,146.02,146.59,145.88,146.5,132967.0,146.02,146.59,145.88,146.5,132967.0
2023-12-14 09:30:00,151.69,157.75,151.31,157.21,308427.0,151.69,157.75,151.31,157.21,308427.0
2023-12-14 09:35:00,157.32,157.68,156.22,157.05,102846.0,157.32,157.68,156.22,157.05,102846.0
2023-12-14 09:40:00,157.08,161.86,157.07,161.59,193280.0,157.08,161.86,157.07,161.59,193280.0
2023-12-14 09:45:00,161.61,162.79,160.68,160.93,180548.0,161.61,162.79,160.68,160.93,180548.0
2023-12-14 09:50:00,160.75,163.84,160.67,163.0,136000.0,160.75,163.84,160.67,163.0,136000.0
2023-12-14 09:55:00,163.05,163.75,162.66,162.87,68402.0,163.05,163.75,162.66,162.87,68402.0
2023-12-14 10:00:00,162.72,164.16,161.0,161.61,97958.0,162.72,164.16,161.0,161.61,97958.0
2023-12-14 10:05:00,161.73,162.3,161.18,162.05,93440.0,161.73,162.3,161.18,162.05,93440.0
2023-12-14 10:10:00,161.96,162.05,158.14,159.38,105573.0,161.96,162.05,158.14,159.38,105573.0
2023-12-14 10:15:00,159.22,159.22,157.86,158.58,70072.0,159.22,159.22,157.86,158.58,70072.0
2023-12-14 10:20:00,158.29,158.92,157.33,157.92,63941.0,158.29,158.92,157.33,157.92,63941.0
2023-12-14 10:25:00,157.92,158.52,157.04,157.24,53069.0,157.92,158.52,157.04,157.24,53069.0
2023-12-14 10:30:00,157.13,158.93,156.69,158.93,67173.0,157.13,158.93,156.69,158.93,67173.0
2023-12-14 10:35:00,158.95,159.46,158.1,159.46,64500.0,158.95,159.46,158.1,159.46,64500.0
2023-12-14 10:40:00,159.45,159.74,158.54,158.7,34506.0,159.45,159.74,158.54,158.7,34506.0
2023-12-14 10:45:00,158.74,158.85,157.48,157.71,34323.0,158.74,158.85,157.48,157.71,34323.0
2023-12-14 10:50:00,157.77,159.14,157.53,158.85,46966.0,157.77,159.14,157.53,158.85,46966.0
2023-12-14 10:55:00,158.81,158.93,157.98,158.23,27255.0,158.81,158.93,157.98,158.23,27255.0
2023-12-14 11:00:00,158.33,158.33,157.41,157.63,22744.0,158.33,158.33,157.41,157.63,22744.0
2023-12-14 11:05:00,157.63,157.8,156.9,157.15,44137.0,157.63,157.8,156.9,157.15,44137.0
2023-12-14 11:10:00,157.15,158.25,157.1,157.6,34016.0,157.15,158.25,157.1,157.6,34016.0
2023-12-14 11:15:00,157.58,157.58,156.66,157.03,53718.0,157.58,157.58,156.66,157.03,53718.0
2023-12-14 11:20:00,156.93,157.86,156.78,157.86,29215.0,156.93,157.86,156.78,157.86,29215.0
2023-12-14 11:25:00,157.73,158.28,157.44,158.15,26602.0,157.73,158.28,157.44,158.15,26602.0
2023-12-14 11:30:00,158.24,158.41,157.51,158.41,101040.0,158.24,158.41,157.51,158.41,101040.0
2023-12-14 11:35:00,158.33,159.62,158.3,159.53,53675.0,158.33,159.62,158.3,159.53,53675.0
2023-12-14 11:40:00,159.53,160.67,159.11,160.64,37456.0,159.53,160.67,159.11,160.64,37456.0
2023-12-14 11:45:00,160.59,160.71,160.21,160.58,32979.0,160.59,160.71,160.21,160.58,32979.0
2023-12-14 11:50:00,160.65,161.15,160.43,160.59,46333.0,160.65,161.15,160.43,160.59,46333.0
2023-12-14 11:55:00,160.48,160.74,160.2,160.22,17651.0,160.48,160.74,160.2,160.22,17651.0
2023-12-14 12:00:00,160.21,160.55,159.59,159.92,19667.0,160.21,160.55,159.59,159.92,19667.0
2023-12-14 12:05:00,159.82,160.24,159.73,159.92,13296.0,159.82,160.24,159.73,159.92,13296.0
2023-12-14 12:10:00,159.91,160.96,159.91,160.96,36442.0,159.91,160.96,159.91,160.96,36442.0
2023-12-14 12:15:00,160.82,161.23,160.72,161.05,20035.0,160.82,161.23,160.72,161.05,20035.0
2023-12-14 12:20:00,161.17,161.45,160.98,161.19,32933.0,161.17,161.45,160.98,161.19,32933.0
2023-12-14 12:25:00,161.21,161.88,161.21,161.87,16629.0,161.21,161.88,161.21,161.87,16629.0
2023-12-14 12:30:00,161.81,162.13,161.69,161.93,32238.0,161.81,162.13,161.69,161.93,32238.0
2023-12-14 12:35:00,161.99,162.18,161.85,161.87,17265.0,161.99,162.18,161.85,161.87,17265.0
2023-12-14 12:40:00,161.89,162.34,161.89,162.31,9424.0,161.89,162.34,161.89,162.31,9424.0
2023-12-14 12:45:00,162.39,162.71,161.78,161.95,19589.0,162.39,162.71,161.78,161.95,19589.0
2023-12-14 12:50:00,161.96,162.28,161.13,161.13,14691.0,161.96,162.28,161.13,161.13,14691.0
2023-12-14 12:55:00,161.2,161.2,159.76,159.81,28980.0,161.2,161.2,159.76,159.81,28980.0
2023-12-14 13:00:00,159.75,159.93,159.02,159.39,28623.0,159.75,159.93,159.02,159.39,28623.0
2023-12-14 13:05:00,159.35,159.62,159.01,159.08,28660.0,159.35,159.62,159.01,159.08,28660.0
2023-12-14 13:10:00,159.18,159.43,158.87,158.95,27689.0,159.18,159.43,158.87,158.95,27689.0
2023-12-14 13:15:00,158.93,159.48,158.77,159.29,34187.0,158.93,159.48,158.77,159.29,34187.0
2023-12-14 13:20:00,159.27,159.81,159.14,159.55,15659.0,159.27,159.81,159.14,159.55,15659.0
2023-12-14 13:25:00,159.47,159.89,159.11,159.11,20115.0,159.47,159.89,159.11,159.11,20115.0
2023-12-14 13:30:00,159.17,159.48,158.94,159.26,8753.0,159.17,159.48,158.94,159.26,8753.0
2023-12-14 13:35:00,159.32,159.45,159.01,159.34,13591.0,159.32,159.45,159.01,159.34,13591.0
2023-12-14 13:40:00,159.27,159.35,158.68,158.84,9634.0,159.27,159.35,158.68,158.84,9634.0
2023-12-14 13:45:00,158.92,159.18,158.58,158.81,14537.0,158.92,159.18,158.58,158.81,14537.0
2023-12-14 13:50:00,158.81,158.87,157.16,157.19,60721.0,158.81,158.87,157.16,157.19,60721.0
2023-12-14 13:55:00,157.22,158.08,157.22,158.0,24850.0,157.22,158.08,157.22,158.0,24850.0
2023-12-14 14:00:00,158.11,158.86,158.1,158.86,31159.0,158.11,158.86,158.1,158.86,31159.0
2023-12-14 14:05:00,158.79,159.2,158.77,158.96,32741.0,158.79,159.2,158.77,158.96,32741.0
2023-12-14 14:10:00,159.01,159.41,158.91,159.14,15338.0,159.01,159.41,158.91,159.14,15338.0
2023-12-14 14:15:00,159.09,159.5,159.04,159.5,8995.0,159.09,159.5,159.04,159.5,8995.0
2023-12-14 14:20:00,159.52,159.68,159.49,159.59,23404.0,159.52,159.68,159.49,159.59,23404.0
2023-12-14 14:25:00,159.59,160.07,159.54,159.9,24076.0,159.59,160.07,159.54,159.9,24076.0
2023-12-14 14:30:00,159.86,160.03,159.66,160.0,21869.0,159.86,160.03,159.66,160.0,21869.0
2023-12-14 14:35:00,159.98,160.25,159.89,160.17,25847.0,159.98,160.25,159.89,160.17,25847.0
2023-12-14 14:40:00,160.19,160.27,159.83,160.0,26807.0,160.19,160.27,159.83,160.0,26807.0
2023-12-14 14:45:00,159.89,160.03,159.32,159.67,20618.0,159.89,160.03,159.32,159.67,20618.0
2023-12-14 14:50:00,159.66,159.74,159.26,159.41,11595.0,159.66,159.74,159.26,159.41,11595.0
2023-12-14 14:55:00,159.39,160.13,159.35,160.05,21118.0,159.39,160.13,159.35,160.05,21118.0
2023-12-14 15:00:00,160.04,160.48,160.0,160.3,28383.0,160.04,160.48,160.0,160.3,28383.0
2023-12-14 15:05:00,160.34,160.6,159.85,159.86,25355.0,160.34,160.6,159.85,159.86,25355.0
2023-12-14 15:10:00,159.91,160.29,159.89,160.16,16081.0,159.91,160.29,159.89,160.16,16081.0
2023-12-14 15:15:00,160.13,160.39,159.78,160.33,26861.0,160.13,160.39,159.78,160.33,26861.0
2023-12-14 15:20:00,160.4,160.56,160.16,160.21,20140.0,160.4,160.56,160.16,160.21,20140.0
2023-12-14 15:25:00,160.15,160.25,159.23,159.24,19732.0,160.15,160.25,159.23,159.24,19732.0
2023-12-14 15:30:00,159.18,160.18,159.12,159.96,28440.0,159.18,160.18,159.12,159.96,28440.0
2023-12-14 15:35:00,159.96,160.21,159.8,160.02,24572.0,159.96,160.21,159.8,160.02,24572.0
2023-12-14 15:40:00,160.06,160.06,159.4,159.46,24929.0,160.06,160.06,159.4,159.46,24929.0
2023-12-14 15:45:00,159.44,159.49,158.82,158.82,65518.0,159.44,159.49,158.82,158.82,65518.0
2023-12-14 15:50:00,158.85,159.21,158.72,158.93,104076.0,158.85,159.21,158.72,158.93,104076.0
2023-12-14 15:55:00,158.88,158.89,158.17,158.21,221509.0,158.88,158.89,158.17,158.21,221509.0
2023-12-15 09:30:00,164.45,165.78,161.7,162.1,247900.0,164.45,165.78,161.7,162.1,247900.0
2023-12-15 09:35:00,161.82,162.89,161.1,161.37,74695.0,161.82,162.89,161.1,161.37,74695.0
2023-12-15 09:40:00,161.37,163.77,160.52,161.66,83656.0,161.37,163.77,160.52,161.66,83656.0
2023-12-15 09:45:00,161.54,163.65,161.01,161.52,52750.0,161.54,163.65,161.01,161.52,52750.0
2023-12-15 09:50:00,161.53,161.8,160.1,161.63,55241.0,161.53,161.8,160.1,161.63,55241.0
2023-12-15 09:55:00,161.41,162.24,160.75,161.99,35391.0,161.41,162.24,160.75,161.99,35391.0
2023-12-15 10:00:00,161.84,164.12,161.62,163.46,95680.0,161.84,164.12,161.62,163.46,95680.0
2023-12-15 10:05:00,163.35,164.37,162.77,164.09,60585.0,163.35,164.37,162.77,164.09,60585.0
2023-12-15 10:10:00,164.16,164.55,163.46,164.5,65604.0,164.16,164.55,163.46,164.5,65604.0
2023-12-15 10:15:00,164.52,164.79,163.91,163.96,40452.0,164.52,164.79,163.91,163.96,40452.0
2023-12-15 10:20:00,164.0,164.68,163.62,163.85,32200.0,164.0,164.68,163.62,163.85,32200.0
2023-12-15 10:25:00,163.98,164.45,163.92,164.02,17772.0,163.98,164.45,163.92,164.02,17772.0
2023-12-15 10:30:00,163.84,164.86,163.74,164.81,23388.0,163.84,164.86,163.74,164.81,23388.0
2023-12-15 10:35:00,164.81,165.74,164.54,165.53,62114.0,164.81,165.74,164.54,165.53,62114.0
2023-12-15 10:40:00,165.54,166.05,164.69,164.77,42916.0,165.54,166.05,164.69,164.77,42916.0
2023-12-15 10:45:00,164.91,165.08,164.57,164.72,33461.0,164.91,165.08,164.57,164.72,33461.0
2023-12-15 10:50:00,164.78,165.78,164.17,165.66,46505.0,164.78,165.78,164.17,165.66,46505.0
2023-12-15 10:55:00,165.71,166.66,165.4,166.57,55234.0,165.71,166.66,165.4,166.57,55234.0
2023-12-15 11:00:00,166.51,167.85,166.48,167.74,61186.0,166.51,167.85,166.48,167.74,61186.0
2023-12-15 11:05:00,167.75,167.75,166.83,167.2,51610.0,167.75,167.75,166.83,167.2,51610.0
2023-12-15 11:10:00,167.19,167.29,166.71,167.02,59006.0,167.19,167.29,166.71,167.02,59006.0
2023-12-15 11:15:00,167.18,167.22,165.26,165.38,58978.0,167.18,167.22,165.26,165.38,58978.0
2023-12-15 11:20:00,165.37,166.24,165.36,166.05,22879.0,165.37,166.24,165.36,166.05,22879.0
2023-12-15 11:25:00,166.0,166.81,166.0,166.54,21552.0,166.0,166.81,166.0,166.54,21552.0
2023-12-15 11:30:00,166.48,166.48,166.03,166.32,18998.0,166.48,166.48,166.03,166.32,18998.0
2023-12-15 11:35:00,166.23,166.52,165.97,166.25,26335.0,166.23,166.52,165.97,166.25,26335.0
2023-12-15 11:40:00,166.11,166.41,165.94,166.21,25157.0,166.11,166.41,165.94,166.21,25157.0
2023-12-15 11:45:00,166.2,166.56,165.95,166.3,25214.0,166.2,166.56,165.95,166.3,25214.0
2023-12-15 11:50:00,166.34,166.72,166.07,166.28,21660.0,166.34,166.72,166.07,166.28,21660.0
2023-12-15 11:55:00,166.48,167.15,166.36,167.05,25387.0,166.48,167.15,166.36,167.05,25387.0
2023-12-15 12:00:00,167.14,167.17,166.61,166.78,20008.0,167.14,167.17,166.61,166.78,20008.0
2023-12-15 12:05:00,166.72,167.08,166.58,167.02,13623.0,166.72,167.08,166.58,167.02,13623.0
2023-12-15 12:10:00,167.0,167.11,166.33,166.47,17590.0,167.0,167.11,166.33,166.47,17590.0
2023-12-15 12:15:00,166.53,166.7,166.05,166.56,29280.0,166.53,166.7,166.05,166.56,29280.0
2023-12-15 12:20:00,166.49,166.59,166.35,166.43,23566.0,166.49,166.59,166.35,166.43,23566.0
2023-12-15 12:25:00,166.5,166.81,166.4,166.49,11823.0,166.5,166.81,166.4,166.49,11823.0
2023-12-15 12:30:00,166.57,166.9,166.46,166.73,33107.0,166.57,166.9,166.46,166.73,33107.0
2023-12-15 12:35:00,166.72,166.84,166.36,166.79,16672.0,166.72,166.84,166.36,166.79,16672.0
2023-12-15 12:40:00,166.71,166.79,166.43,166.74,6108.0,166.71,166.79,166.43,166.74,6108.0
2023-12-15 12:45:00,166.62,166.65,166.36,166.55,38793.0,166.62,166.65,166.36,166.55,38793.0
2023-12-15 12:50:00,166.53,166.63,166.34,166.55,20881.0,166.53,166.63,166.34,166.55,20881.0
2023-12-15 12:55:00,166.53,166.72,166.46,166.57,16336.0,166.53,166.72,166.46,166.57,16336.0
2023-12-15 13:00:00,166.51,166.58,165.62,166.12,43104.0,166.51,166.58,165.62,166.12,43104.0
2023-12-15 13:05:00,166.11,166.37,165.85,165.94,36730.0,166.11,166.37,165.85,165.94,36730.0
2023-12-15 13:10:00,165.94,165.97,165.38,165.73,35212.0,165.94,165.97,165.38,165.73,35212.0
2023-12-15 13:15:00,165.69,165.95,165.49,165.82,25808.0,165.69,165.95,165.49,165.82,25808.0
2023-12-15 13:20:00,165.85,166.73,165.81,166.7,23383.0,165.85,166.73,165.81,166.7,23383.0
2023-12-15 13:25:00,166.67,167.22,166.57,167.09,12422.0,166.67,167.22,166.57,167.09,12422.0
2023-12-15 13:30:00,167.05,167.05,166.36,166.76,10897.0,167.05,167.05,166.36,166.76,10897.0
2023-12-15 13:35:00,166.76,166.76,166.15,166.45,13614.0,166.76,166.76,166.15,166.45,13614.0
2023-12-15 13:40:00,166.39,166.5,166.16,166.21,11363.0,166.39,166.5,166.16,166.21,11363.0
2023-12-15 13:45:00,166.22,166.56,166.14,166.4,13819.0,166.22,166.56,166.14,166.4,13819.0
2023-12-15 13:50:00,166.38,166.67,166.24,166.44,8153.0,166.38,166.67,166.24,166.44,8153.0
2023-12-15 13:55:00,166.53,166.53,166.0,166.13,31481.0,166.53,166.53,166.0,166.13,31481.0
2023-12-15 14:00:00,166.08,166.08,165.38,165.75,19581.0,166.08,166.08,165.38,165.75,19581.0
2023-12-15 14:05:00,165.72,166.21,165.56,166.09,34945.0,165.72,166.21,165.56,166.09,34945.0
2023-12-15 14:10:00,166.2,166.8,166.11,166.79,20655.0,166.2,166.8,166.11,166.79,20655.0
2023-12-15 14:15:00,166.86,167.45,166.86,167.22,29114.0,166.86,167.45,166.86,167.22,29114.0
2023-12-15 14:20:00,167.22,167.5,166.91,166.97,21518.0,167.22,167.5,166.91,166.97,21518.0
2023-12-15 14:25:00,166.9,166.96,166.44,166.59,15359.0,166.9,166.96,166.44,166.59,15359.0
2023-12-15 14:30:00,166.6,167.04,166.55,166.94,14734.0,166.6,167.04,166.55,166.94,14734.0
2023-12-15 14:35:00,166.93,167.02,166.76,167.0,15657.0,166.93,167.02,166.76,167.0,15657.0
2023-12-15 14:40:00,167.0,167.61,166.89,167.57,24731.0,167.0,167.61,166.89,167.57,24731.0
2023-12-15 14:45:00,167.62,167.73,167.21,167.56,18535.0,167.62,167.73,167.21,167.56,18535.0
2023-12-15 14:50:00,167.64,167.71,167.46,167.66,9230.0,167.64,167.71,167.46,167.66,9230.0
2023-12-15 14:55:00,167.71,167.84,167.35,167.49,20868.0,167.71,167.84,167.35,167.49,20868.0
2023-12-15 15:00:00,167.43,168.0,167.43,167.8,23159.0,167.43,168.0,167.43,167.8,23159.0
2023-12-15 15:05:00,167.85,167.85,167.49,167.51,15987.0,167.85,167.85,167.49,167.51,15987.0
2023-12-15 15:10:00,167.53,167.61,167.1,167.18,31886.0,167.53,167.61,167.1,167.18,31886.0
2023-12-15 15:15:00,167.13,167.51,167.09,167.37,31523.0,167.13,167.51,167.09,167.37,31523.0
2023-12-15 15:20:00,167.28,167.66,167.26,167.5,21105.0,167.28,167.66,167.26,167.5,21105.0
2023-12-15 15:25:00,167.48,167.73,167.35,167.4,20111.0,167.48,167.73,167.35,167.4,20111.0
2023-12-15 15:30:00,167.42,167.85,167.42,167.59,37886.0,167.42,167.85,167.42,167.59,37886.0
2023-12-15 15:35:00,167.58,167.82,167.46,167.56,48626.0,167.58,167.82,167.46,167.56,48626.0
2023-12-15 15:40:00,167.53,167.91,167.18,167.82,55512.0,167.53,167.91,167.18,167.82,55512.0
2023-12-15 15:45:00,167.76,168.05,167.67,167.89,59356.0,167.76,168.05,167.67,167.89,59356.0
2023-12-15 15:50:00,167.96,169.15,167.94,168.98,115129.0,167.96,169.15,167.94,168.98,115129.0
2023-12-15 15:55:00,169.06,169.21,168.59,168.67,201195.0,169.06,169.21,168.59,168.67,201195.0
2023-12-18 09:30:00,166.5,169.01,166.4,168.44,76625.0,166.5,169.01,166.4,168.44,76625.0
2023-12-18 09:35:00,168.44,169.36,167.33,167.86,33760.0,168.44,169.36,167.33,167.86,33760.0
2023-12-18 09:40:00,167.57,168.0,166.25,167.57,62551.0,167.57,168.0,166.25,167.57,62551.0
2023-12-18 09:45:00,167.52,168.18,167.01,168.17,16818.0,167.52,168.18,167.01,168.17,16818.0
2023-12-18 09:50:00,167.95,168.4,167.57,167.95,23236.0,167.95,168.4,167.57,167.95,23236.0
2023-12-18 09:55:00,168.1,168.36,167.6,167.92,49706.0,168.1,168.36,167.6,167.92,49706.0
2023-12-18 10:00:00,167.96,167.98,166.43,166.65,38550.0,167.96,167.98,166.43,166.65,38550.0
2023-12-18 10:05:00,166.38,166.75,166.15,166.39,25901.0,166.38,166.75,166.15,166.39,25901.0
2023-12-18 10:10:00,166.5,166.71,166.04,166.33,16510.0,166.5,166.71,166.04,166.33,16510.0
2023-12-18 10:15:00,166.4,166.64,165.7,165.89,38644.0,166.4,166.64,165.7,165.89,38644.0
2023-12-18 10:20:00,165.69,165.91,164.81,165.04,23087.0,165.69,165.91,164.81,165.04,23087.0
2023-12-18 10:25:00,165.09,165.32,164.53,164.85,25231.0,165.09,165.32,164.53,164.85,25231.0
2023-12-18 10:30:00,165.09,165.18,164.46,164.65,18221.0,165.09,165.18,164.46,164.65,18221.0
2023-12-18 10:35:00,164.53,164.54,163.73,164.23,22547.0,164.53,164.54,163.73,164.23,22547.0
2023-12-18 10:40:00,164.14,164.35,163.82,164.11,12908.0,164.14,164.35,163.82,164.11,12908.0
2023-12-18 10:45:00,164.13,164.26,163.76,163.79,21947.0,164.13,164.26,163.76,163.79,21947.0
2023-12-18 10:50:00,163.89,163.89,162.95,163.44,33253.0,163.89,163.89,162.95,163.44,33253.0
2023-12-18 10:55:00,163.51,164.12,163.44,163.98,20162.0,163.51,164.12,163.44,163.98,20162.0
2023-12-18 11:00:00,164.13,164.7,163.83,164.3,30032.0,164.13,164.7,163.83,164.3,30032.0
2023-12-18 11:05:00,164.34,164.73,164.13,164.43,16979.0,164.34,164.73,164.13,164.43,16979.0
2023-12-18 11:10:00,164.33,165.06,164.31,164.86,19367.0,164.33,165.06,164.31,164.86,19367.0
2023-12-18 11:15:00,164.91,165.0,164.63,164.7,16442.0,164.91,165.0,164.63,164.7,16442.0
2023-12-18 11:20:00,164.74,164.88,163.67,163.67,10651.0,164.74,164.88,163.67,163.67,10651.0
2023-12-18 11:25:00,163.79,164.22,163.73,163.99,6074.0,163.79,164.22,163.73,163.99,6074.0
2023-12-18 11:30:00,164.09,164.41,164.06,164.32,9566.0,164.09,164.41,164.06,164.32,9566.0
2023-12-18 11:35:00,164.17,164.33,164.01,164.15,5025.0,164.17,164.33,164.01,164.15,5025.0
2023-12-18 11:40:00,164.02,164.29,163.89,164.01,6638.0,164.02,164.29,163.89,164.01,6638.0
2023-12-18 11:45:00,163.95,164.85,163.95,164.61,8973.0,163.95,164.85,163.95,164.61,8973.0
2023-12-18 11:50:00,164.67,165.23,164.67,165.15,18185.0,164.67,165.23,164.67,165.15,18185.0
2023-12-18 11:55:00,165.2,165.21,164.75,164.95,9742.0,165.2,165.21,164.75,164.95,9742.0
2023-12-18 12:00:00,165.08,165.49,165.0,165.31,8710.0,165.08,165.49,165.0,165.31,8710.0
2023-12-18 12:05:00,165.28,165.47,165.1,165.29,9413.0,165.28,165.47,165.1,165.29,9413.0
2023-12-18 12:10:00,165.3,165.47,165.08,165.4,8706.0,165.3,165.47,165.08,165.4,8706.0
2023-12-18 12:15:00,165.36,165.77,165.33,165.77,7252.0,165.36,165.77,165.33,165.77,7252.0
2023-12-18 12:20:00,165.8,165.84,165.49,165.65,8823.0,165.8,165.84,165.49,165.65,8823.0
2023-12-18 12:25:00,165.56,165.77,165.56,165.77,8273.0,165.56,165.77,165.56,165.77,8273.0
2023-12-18 12:30:00,165.77,166.01,165.71,165.99,13162.0,165.77,166.01,165.71,165.99,13162.0
2023-12-18 12:35:00,165.99,166.53,165.89,166.34,11069.0,165.99,166.53,165.89,166.34,11069.0
2023-12-18 12:40:00,166.36,166.46,166.04,166.1,13877.0,166.36,166.46,166.04,166.1,13877.0
2023-12-18 12:45:00,166.08,166.5,165.91,166.44,11867.0,166.08,166.5,165.91,166.44,11867.0
2023-12-18 12:50:00,166.44,166.5,166.12,166.5,5907.0,166.44,166.5,166.12,166.5,5907.0
2023-12-18 12:55:00,166.36,166.59,166.25,166.33,7486.0,166.36,166.59,166.25,166.33,7486.0
2023-12-18 13:00:00,166.34,166.34,165.6,165.66,15798.0,166.34,166.34,165.6,165.66,15798.0
2023-12-18 13:05:00,165.58,165.9,165.49,165.9,11204.0,165.58,165.9,165.49,165.9,11204.0
2023-12-18 13:10:00,165.9,165.91,165.59,165.66,5478.0,165.9,165.91,165.59,165.66,5478.0
2023-12-18 13:15:00,165.76,165.83,165.34,165.69,8699.0,165.76,165.83,165.34,165.69,8699.0
2023-12-18 13:20:00,165.7,165.95,165.58,165.95,10693.0,165.7,165.95,165.58,165.95,10693.0
2023-12-18 13:25:00,165.96,165.96,165.2,165.3,6996.0,165.96,165.96,165.2,165.3,6996.0
2023-12-18 13:30:00,165.21,165.38,165.05,165.27,9655.0,165.21,165.38,165.05,165.27,9655.0
2023-12-18 13:35:00,165.19,165.72,165.19,165.7,20331.0,165.19,165.72,165.19,165.7,20331.0
2023-12-18 13:40:00,165.75,166.78,165.74,166.58,24176.0,165.75,166.78,165.74,166.58,24176.0
2023-12-18 13:45:00,166.56,167.0,166.56,166.91,45705.0,166.56,167.0,166.56,166.91,45705.0
2023-12-18 13:50:00,166.92,167.06,166.8,166.88,13999.0,166.92,167.06,166.8,166.88,13999.0
2023-12-18 13:55:00,166.81,167.07,166.63,166.91,18436.0,166.81,167.07,166.63,166.91,18436.0
2023-12-18 14:00:00,166.94,167.32,166.93,167.31,14069.0,166.94,167.32,166.93,167.31,14069.0
2023-12-18 14:05:00,167.31,167.44,167.08,167.21,28288.0,167.31,167.44,167.08,167.21,28288.0
2023-12-18 14:10:00,167.16,167.28,166.87,167.0,21522.0,167.16,167.28,166.87,167.0,21522.0
2023-12-18 14:15:00,167.02,167.05,166.29,166.41,57699.0,167.02,167.05,166.29,166.41,57699.0
2023-12-18 14:20:00,166.34,166.71,166.27,166.59,14192.0,166.34,166.71,166.27,166.59,14192.0
2023-12-18 14:25:00,166.56,166.56,166.15,166.23,6291.0,166.56,166.56,166.15,166.23,6291.0
2023-12-18 14:30:00,166.32,166.51,165.96,166.18,21844.0,166.32,166.51,165.96,166.18,21844.0
2023-12-18 14:35:00,166.13,166.45,166.13,166.32,10984.0,166.13,166.45,166.13,166.32,10984.0
2023-12-18 14:40:00,166.42,166.7,166.42,166.66,13775.0,166.42,166.7,166.42,166.66,13775.0
2023-12-18 14:45:00,166.69,166.81,166.59,166.77,9500.0,166.69,166.81,166.59,166.77,9500.0
2023-12-18 14:50:00,166.84,167.13,166.69,166.92,7729.0,166.84,167.13,166.69,166.92,7729.0
2023-12-18 14:55:00,166.84,166.84,166.59,166.68,7389.0,166.84,166.84,166.59,166.68,7389.0
2023-12-18 15:00:00,166.63,167.26,166.61,167.13,10794.0,166.63,167.26,166.61,167.13,10794.0
2023-12-18 15:05:00,167.1,167.19,166.96,167.06,10758.0,167.1,167.19,166.96,167.06,10758.0
2023-12-18 15:10:00,167.06,167.33,166.98,167.28,9724.0,167.06,167.33,166.98,167.28,9724.0
2023-12-18 15:15:00,167.28,167.38,167.06,167.15,10851.0,167.28,167.38,167.06,167.15,10851.0
2023-12-18 15:20:00,167.15,167.2,167.01,167.06,9150.0,167.15,167.2,167.01,167.06,9150.0
2023-12-18 15:25:00,167.06,167.06,166.32,166.32,24971.0,167.06,167.06,166.32,166.32,24971.0
2023-12-18 15:30:00,166.28,166.49,166.27,166.45,17815.0,166.28,166.49,166.27,166.45,17815.0
2023-12-18 15:35:00,166.5,166.65,166.31,166.41,12757.0,166.5,166.65,166.31,166.41,12757.0
2023-12-18 15:40:00,166.45,166.45,166.16,166.34,11012.0,166.45,166.45,166.16,166.34,11012.0
2023-12-18 15:45:00,166.34,166.35,166.13,166.28,15279.0,166.34,166.35,166.13,166.28,15279.0
2023-12-18 15:50:00,166.3,166.6,166.16,166.27,45776.0,166.3,166.6,166.16,166.27,45776.0
2023-12-18 15:55:00,166.2,166.31,165.82,165.99,74570.0,166.2,166.31,165.82,165.99,74570.0
2023-12-19 09:30:00,167.91,171.73,167.0,171.73,114629.0,167.91,171.73,167.0,171.73,114629.0
2023-12-19 09:35:00,171.5,174.22,171.5,174.22,151790.0,171.5,174.22,171.5,174.22,151790.0
2023-12-19 09:40:00,174.3,176.96,174.0,176.27,147816.0,174.3,176.96,174.0,176.27,147816.0
2023-12-19 09:45:00,176.41,177.24,175.87,176.25,131190.0,176.41,177.24,175.87,176.25,131190.0
2023-12-19 09:50:00,176.18,176.96,175.31,176.46,124837.0,176.18,176.96,175.31,176.46,124837.0
2023-12-19 09:55:00,176.6,176.6,175.7,176.36,70620.0,176.6,176.6,175.7,176.36,70620.0
2023-12-19 10:00:00,176.27,176.62,175.47,176.48,62741.0,176.27,176.62,175.47,176.48,62741.0
2023-12-19 10:05:00,176.56,177.26,176.35,177.14,82153.0,176.56,177.26,176.35,177.14,82153.0
2023-12-19 10:10:00,177.15,177.51,176.75,177.21,73964.0,177.15,177.51,176.75,177.21,73964.0
2023-12-19 10:15:00,177.2,177.2,175.98,176.26,62553.0,177.2,177.2,175.98,176.26,62553.0
2023-12-19 10:20:00,176.19,176.47,175.82,175.86,27842.0,176.19,176.47,175.82,175.86,27842.0
2023-12-19 10:25:00,175.85,176.22,175.57,175.67,24516.0,175.85,176.22,175.57,175.67,24516.0
2023-12-19 10:30:00,175.68,175.9,175.14,175.81,27378.0,175.68,175.9,175.14,175.81,27378.0
2023-12-19 10:35:00,175.81,176.06,174.64,175.4,32833.0,175.81,176.06,174.64,175.4,32833.0
2023-12-19 10:40:00,175.49,175.49,174.01,174.13,27016.0,175.49,175.49,174.01,174.13,27016.0
2023-12-19 10:45:00,174.13,174.95,174.01,174.78,16558.0,174.13,174.95,174.01,174.78,16558.0
2023-12-19 10:50:00,174.72,174.87,174.21,174.28,24658.0,174.72,174.87,174.21,174.28,24658.0
2023-12-19 10:55:00,174.42,174.43,173.94,174.1,27975.0,174.42,174.43,173.94,174.1,27975.0
2023-12-19 11:00:00,174.11,174.4,173.71,173.88,22248.0,174.11,174.4,173.71,173.88,22248.0
2023-12-19 11:05:00,173.88,173.88,172.82,173.1,26588.0,173.88,173.88,172.82,173.1,26588.0
2023-12-19 11:10:00,173.22,173.45,173.16,173.27,10683.0,173.22,173.45,173.16,173.27,10683.0
2023-12-19 11:15:00,173.38,173.57,173.0,173.51,28704.0,173.38,173.57,173.0,173.51,28704.0
2023-12-19 11:20:00,173.58,173.58,173.15,173.42,15892.0,173.58,173.58,173.15,173.42,15892.0
2023-12-19 11:25:00,173.47,173.49,173.04,173.06,14045.0,173.47,173.49,173.04,173.06,14045.0
2023-12-19 11:30:00,173.02,173.09,172.6,172.77,23805.0,173.02,173.09,172.6,172.77,23805.0
2023-12-19 11:35:00,172.75,173.56,172.69,173.54,13704.0,172.75,173.56,172.69,173.54,13704.0
2023-12-19 11:40:00,173.32,173.79,173.27,173.63,10855.0,173.32,173.79,173.27,173.63,10855.0
2023-12-19 11:45:00,173.67,173.67,173.27,173.27,20592.0,173.67,173.67,173.27,173.27,20592.0
2023-12-19 11:50:00,173.31,173.46,173.08,173.37,14669.0,173.31,173.46,173.08,173.37,14669.0
2023-12-19 11:55:00,173.26,173.32,172.64,172.77,13174.0,173.26,173.32,172.64,172.77,13174.0
2023-12-19 12:00:00,172.72,173.07,172.69,172.84,11015.0,172.72,173.07,172.69,172.84,11015.0
2023-12-19 12:05:00,172.93,173.59,172.83,173.43,21407.0,172.93,173.59,172.83,173.43,21407.0
2023-12-19 12:10:00,173.42,173.42,172.96,173.29,14999.0,173.42,173.42,172.96,173.29,14999.0
2023-12-19 12:15:00,173.41,174.41,173.33,174.38,20427.0,173.41,174.41,173.33,174.38,20427.0
2023-12-19 12:20:00,174.41,174.62,174.28,174.31,33803.0,174.41,174.62,174.28,174.31,33803.0
2023-12-19 12:25:00,174.31,175.2,174.06,175.03,24606.0,174.31,175.2,174.06,175.03,24606.0
2023-12-19 12:30:00,175.02,175.58,175.02,175.52,13249.0,175.02,175.58,175.02,175.52,13249.0
2023-12-19 12:35:00,175.52,175.79,175.45,175.78,25178.0,175.52,175.79,175.45,175.78,25178.0
2023-12-19 12:40:00,175.79,175.84,175.11,175.29,19984.0,175.79,175.84,175.11,175.29,19984.0
2023-12-19 12:45:00,175.31,175.31,174.68,174.72,8554.0,175.31,175.31,174.68,174.72,8554.0
2023-12-19 12:50:00,174.71,174.96,174.45,174.61,8520.0,174.71,174.96,174.45,174.61,8520.0
2023-12-19 12:55:00,174.58,174.98,174.51,174.8,11428.0,174.58,174.98,174.51,174.8,11428.0
2023-12-19 13:00:00,174.75,174.95,174.73,174.77,7386.0,174.75,174.95,174.73,174.77,7386.0
2023-12-19 13:05:00,174.77,175.0,174.69,174.8,12426.0,174.77,175.0,174.69,174.8,12426.0
2023-12-19 13:10:00,174.76,174.76,174.26,174.59,13050.0,174.76,174.76,174.26,174.59,13050.0
2023-12-19 13:15:00,174.59,174.97,174.24,174.24,15400.0,174.59,174.97,174.24,174.24,15400.0
2023-12-19 13:20:00,174.27,174.39,173.85,174.0,10013.0,174.27,174.39,173.85,174.0,10013.0
2023-12-19 13:25:00,173.96,174.01,173.37,173.89,14696.0,173.96,174.01,173.37,173.89,14696.0
2023-12-19 13:30:00,173.95,174.43,173.95,174.26,5390.0,173.95,174.43,173.95,174.26,5390.0
2023-12-19 13:35:00,174.29,174.72,174.29,174.7,10873.0,174.29,174.72,174.29,174.7,10873.0
2023-12-19 13:40:00,174.73,175.01,174.62,174.96,16142.0,174.73,175.01,174.62,174.96,16142.0
2023-12-19 13:45:00,174.98,175.04,174.6,174.68,13341.0,174.98,175.04,174.6,174.68,13341.0
2023-12-19 13:50:00,174.69,174.7,174.26,174.46,8761.0,174.69,174.7,174.26,174.46,8761.0
2023-12-19 13:55:00,174.46,174.46,173.71,173.88,8005.0,174.46,174.46,173.71,173.88,8005.0
2023-12-19 14:00:00,173.8,174.26,173.61,174.14,5681.0,173.8,174.26,173.61,174.14,5681.0
2023-12-19 14:05:00,174.11,174.22,173.87,174.0,7857.0,174.11,174.22,173.87,174.0,7857.0
2023-12-19 14:10:00,173.97,174.08,173.84,174.06,5951.0,173.97,174.08,173.84,174.06,5951.0
2023-12-19 14:15:00,174.08,174.52,174.05,174.52,7728.0,174.08,174.52,174.05,174.52,7728.0
2023-12-19 14:20:00,174.43,174.5,174.18,174.23,5613.0,174.43,174.5,174.18,174.23,5613.0
2023-12-19 14:25:00,174.21,174.31,174.11,174.13,6010.0,174.21,174.31,174.11,174.13,6010.0
2023-12-19 14:30:00,174.11,174.2,173.81,173.83,7693.0,174.11,174.2,173.81,173.83,7693.0
2023-12-19 14:35:00,173.85,173.93,173.42,173.5,14778.0,173.85,173.93,173.42,173.5,14778.0
2023-12-19 14:40:00,173.47,173.74,173.39,173.61,10781.0,173.47,173.74,173.39,173.61,10781.0
2023-12-19 14:45:00,173.61,173.61,173.27,173.41,4336.0,173.61,173.61,173.27,173.41,4336.0
2023-12-19 14:50:00,173.34,173.43,173.24,173.37,7393.0,173.34,173.43,173.24,173.37,7393.0
2023-12-19 14:55:00,173.34,173.5,173.2,173.4,8606.0,173.34,173.5,173.2,173.4,8606.0
2023-12-19 15:00:00,173.41,173.83,173.38,173.51,14785.0,173.41,173.83,173.38,173.51,14785.0
2023-12-19 15:05:00,173.4,173.49,172.99,173.13,14183.0,173.4,173.49,172.99,173.13,14183.0
2023-12-19 15:10:00,173.06,173.38,172.98,173.34,10382.0,173.06,173.38,172.98,173.34,10382.0
2023-12-19 15:15:00,173.34,173.35,172.67,172.97,28555.0,173.34,173.35,172.67,172.97,28555.0
2023-12-19 15:20:00,173.0,173.35,172.95,172.97,12333.0,173.0,173.35,172.95,172.97,12333.0
2023-12-19 15:25:00,172.96,173.05,172.58,172.71,24539.0,172.96,173.05,172.58,172.71,24539.0
2023-12-19 15:30:00,172.75,172.79,172.57,172.63,37991.0,172.75,172.79,172.57,172.63,37991.0
2023-12-19 15:35:00,172.68,172.79,172.53,172.74,23208.0,172.68,172.79,172.53,172.74,23208.0
2023-12-19 15:40:00,172.74,173.22,172.69,173.06,30091.0,172.74,173.22,172.69,173.06,30091.0
2023-12-19 15:45:00,172.93,173.12,172.56,172.62,32000.0,172.93,173.12,172.56,172.62,32000.0
2023-12-19 15:50:00,172.67,173.01,172.52,172.74,97803.0,172.67,173.01,172.52,172.74,97803.0
2023-12-19 15:55:00,172.71,172.87,172.52,172.55,127366.0,172.71,172.87,172.52,172.55,127366.0
2023-12-20 09:30:00,172.0,172.14,167.08,168.87,115453.0,172.0,172.14,167.08,168.87,115453.0
2023-12-20 09:35:00,168.8,169.27,167.76,169.0,42716.0,168.8,169.27,167.76,169.0,42716.0
2023-12-20 09:40:00,169.0,170.09,168.05,169.23,23623.0,169.0,170.09,168.05,169.23,23623.0
2023-12-20 09:45:00,169.04,169.16,168.2,169.0,30706.0,169.04,169.16,168.2,169.0,30706.0
2023-12-20 09:50:00,169.09,169.51,168.7,169.25,17954.0,169.09,169.51,168.7,169.25,17954.0
2023-12-20 09:55:00,169.1,169.1,167.89,168.55,21056.0,169.1,169.1,167.89,168.55,21056.0
2023-12-20 10:00:00,168.56,168.77,168.0,168.03,9081.0,168.56,168.77,168.0,168.03,9081.0
2023-12-20 10:05:00,168.22,169.54,168.05,169.27,35785.0,168.22,169.54,168.05,169.27,35785.0
2023-12-20 10:10:00,169.35,169.44,168.2,168.28,36473.0,169.35,169.44,168.2,168.28,36473.0
2023-12-20 10:15:00,168.25,168.25,166.68,166.78,36943.0,168.25,168.25,166.68,166.78,36943.0
2023-12-20 10:20:00,166.73,167.33,166.69,167.08,18336.0,166.73,167.33,166.69,167.08,18336.0
2023-12-20 10:25:00,167.19,167.75,166.89,167.15,42012.0,167.19,167.75,166.89,167.15,42012.0
2023-12-20 10:30:00,167.15,168.44,167.0,168.28,18123.0,167.15,168.44,167.0,168.28,18123.0
2023-12-20 10:35:00,168.28,168.5,167.86,168.21,19037.0,168.28,168.5,167.86,168.21,19037.0
2023-12-20 10:40:00,168.25,168.28,167.64,168.19,10505.0,168.25,168.28,167.64,168.19,10505.0
2023-12-20 10:45:00,168.31,168.61,168.07,168.27,15625.0,168.31,168.61,168.07,168.27,15625.0
2023-12-20 10:50:00,168.03,168.11,167.73,167.93,6113.0,168.03,168.11,167.73,167.93,6113.0
2023-12-20 10:55:00,168.03,168.4,167.91,168.35,7387.0,168.03,168.4,167.91,168.35,7387.0
2023-12-20 11:00:00,168.43,168.72,168.31,168.55,9599.0,168.43,168.72,168.31,168.55,9599.0
2023-12-20 11:05:00,168.61,168.68,168.14,168.14,14771.0,168.61,168.68,168.14,168.14,14771.0
2023-12-20 11:10:00,168.09,168.18,167.54,167.54,20359.0,168.09,168.18,167.54,167.54,20359.0
2023-12-20 11:15:00,167.58,168.01,167.5,168.01,12127.0,167.58,168.01,167.5,168.01,12127.0
2023-12-20 11:20:00,168.19,168.43,168.0,168.34,12283.0,168.19,168.43,168.0,168.34,12283.0
2023-12-20 11:25:00,168.32,168.36,167.71,167.96,7620.0,168.32,168.36,167.71,167.96,7620.0
2023-12-20 11:30:00,167.86,168.03,167.4,168.0,19563.0,167.86,168.03,167.4,168.0,19563.0
2023-12-20 11:35:00,167.9,168.1,167.8,167.8,7110.0,167.9,168.1,167.8,167.8,7110.0
2023-12-20 11:40:00,167.88,167.88,167.0,167.54,22027.0,167.88,167.88,167.0,167.54,22027.0
2023-12-20 11:45:00,167.56,168.32,167.56,168.0,20466.0,167.56,168.32,167.56,168.0,20466.0
2023-12-20 11:50:00,168.14,168.79,168.13,168.79,17729.0,168.14,168.79,168.13,168.79,17729.0
2023-12-20 11:55:00,168.74,169.0,168.69,168.83,13935.0,168.74,169.0,168.69,168.83,13935.0
2023-12-20 12:00:00,168.79,169.1,168.58,168.69,12987.0,168.79,169.1,168.58,168.69,12987.0
2023-12-20 12:05:00,168.65,168.83,168.58,168.66,5262.0,168.65,168.83,168.58,168.66,5262.0
2023-12-20 12:10:00,168.69,169.07,168.68,169.0,4400.0,168.69,169.07,168.68,169.0,4400.0
2023-12-20 12:15:00,169.12,169.34,169.04,169.14,25089.0,169.12,169.34,169.04,169.14,25089.0
2023-12-20 12:20:00,168.99,169.46,168.8,169.46,7215.0,168.99,169.46,168.8,169.46,7215.0
2023-12-20 12:25:00,169.47,169.54,169.22,169.44,10549.0,169.47,169.54,169.22,169.44,10549.0
2023-12-20 12:30:00,169.39,169.39,169.07,169.24,4229.0,169.39,169.39,169.07,169.24,4229.0
2023-12-20 12:35:00,169.21,169.29,169.08,169.26,3154.0,169.21,169.29,169.08,169.26,3154.0
2023-12-20 12:40:00,169.23,169.38,169.14,169.17,2454.0,169.23,169.38,169.14,169.17,2454.0
2023-12-20 12:45:00,169.21,169.51,169.18,169.47,7257.0,169.21,169.51,169.18,169.47,7257.0
2023-12-20 12:50:00,169.46,169.57,169.39,169.51,4762.0,169.46,169.57,169.39,169.51,4762.0
2023-12-20 12:55:00,169.5,169.53,169.14,169.18,8746.0,169.5,169.53,169.14,169.18,8746.0
2023-12-20 13:00:00,169.2,169.32,169.0,169.31,7568.0,169.2,169.32,169.0,169.31,7568.0
2023-12-20 13:05:00,169.25,169.6,169.25,169.46,8089.0,169.25,169.6,169.25,169.46,8089.0
2023-12-20 13:10:00,169.44,169.55,169.35,169.44,7858.0,169.44,169.55,169.35,169.44,7858.0
2023-12-20 13:15:00,169.39,169.69,169.39,169.66,6710.0,169.39,169.69,169.39,169.66,6710.0
2023-12-20 13:20:00,169.66,169.74,169.5,169.62,6974.0,169.66,169.74,169.5,169.62,6974.0
2023-12-20 13:25:00,169.67,170.07,169.52,169.7,17701.0,169.67,170.07,169.52,169.7,17701.0
2023-12-20 13:30:00,169.73,169.81,169.46,169.54,30263.0,169.73,169.81,169.46,169.54,30263.0
2023-12-20 13:35:00,169.55,169.81,169.34,169.75,6428.0,169.55,169.81,169.34,169.75,6428.0
2023-12-20 13:40:00,169.74,169.74,168.88,168.88,7778.0,169.74,169.74,168.88,168.88,7778.0
2023-12-20 13:45:00,168.96,169.23,168.89,169.17,8181.0,168.96,169.23,168.89,169.17,8181.0
2023-12-20 13:50:00,169.09,169.29,168.96,169.03,3548.0,169.09,169.29,168.96,169.03,3548.0
2023-12-20 13:55:00,169.09,169.09,168.4,168.42,8368.0,169.09,169.09,168.4,168.42,8368.0
2023-12-20 14:00:00,168.41,168.72,168.26,168.27,13007.0,168.41,168.72,168.26,168.27,13007.0
2023-12-20 14:05:00,168.26,168.45,168.07,168.09,7831.0,168.26,168.45,168.07,168.09,7831.0
2023-12-20 14:10:00,168.07,168.25,167.95,168.15,14193.0,168.07,168.25,167.95,168.15,14193.0
2023-12-20 14:15:00,168.13,168.16,167.64,167.78,10827.0,168.13,168.16,167.64,167.78,10827.0
2023-12-20 14:20:00,167.73,167.73,167.16,167.21,19918.0,167.73,167.73,167.16,167.21,19918.0
2023-12-20 14:25:00,167.38,167.49,167.02,167.16,13235.0,167.38,167.49,167.02,167.16,13235.0
2023-12-20 14:30:00,167.07,167.28,167.0,167.14,14474.0,167.07,167.28,167.0,167.14,14474.0
2023-12-20 14:35:00,167.16,167.28,166.06,166.07,35796.0,167.16,167.28,166.06,166.07,35796.0
2023-12-20 14:40:00,166.1,166.73,166.05,166.16,13699.0,166.1,166.73,166.05,166.16,13699.0
2023-12-20 14:45:00,166.18,166.18,165.01,165.37,30015.0,166.18,166.18,165.01,165.37,30015.0
2023-12-20 14:50:00,165.39,165.56,163.52,165.11,45536.0,165.39,165.56,163.52,165.11,45536.0
2023-12-20 14:55:00,165.12,165.34,164.13,164.14,24511.0,165.12,165.34,164.13,164.14,24511.0
2023-12-20 15:00:00,164.04,164.57,163.15,163.22,39816.0,164.04,164.57,163.15,163.22,39816.0
2023-12-20 15:05:00,163.28,163.69,162.69,163.69,42777.0,163.28,163.69,162.69,163.69,42777.0
2023-12-20 15:10:00,163.71,164.16,163.51,163.65,28666.0,163.71,164.16,163.51,163.65,28666.0
2023-12-20 15:15:00,163.76,164.92,163.76,164.84,24186.0,163.76,164.92,163.76,164.84,24186.0
2023-12-20 15:20:00,164.83,165.25,164.25,164.28,65251.0,164.83,165.25,164.25,164.28,65251.0
2023-12-20 15:25:00,164.27,164.45,163.72,164.09,41495.0,164.27,164.45,163.72,164.09,41495.0
2023-12-20 15:30:00,164.12,164.72,163.94,164.72,43493.0,164.12,164.72,163.94,164.72,43493.0
2023-12-20 15:35:00,164.66,165.13,164.49,164.8,34989.0,164.66,165.13,164.49,164.8,34989.0
2023-12-20 15:40:00,164.8,165.88,164.74,165.88,74875.0,164.8,165.88,164.74,165.88,74875.0
2023-12-20 15:45:00,165.84,166.19,165.71,166.14,47066.0,165.84,166.19,165.71,166.14,47066.0
2023-12-20 15:50:00,166.24,166.3,165.06,165.37,88503.0,166.24,166.3,165.06,165.37,88503.0
2023-12-20 15:55:00,165.31,165.48,164.52,164.52,149538.0,165.31,165.48,164.52,164.52,149538.0
2023-12-21 09:30:00,167.54,169.5,165.29,166.2,91161.0,167.54,169.5,165.29,166.2,91161.0
2023-12-21 09:35:00,166.07,168.28,165.94,168.11,36396.0,166.07,168.28,165.94,168.11,36396.0
2023-12-21 09:40:00,168.06,168.25,167.09,167.88,26680.0,168.06,168.25,167.09,167.88,26680.0
2023-12-21 09:45:00,168.05,169.12,167.57,169.03,41440.0,168.05,169.12,167.57,169.03,41440.0
2023-12-21 09:50:00,169.03,169.99,168.86,169.67,62421.0,169.03,169.99,168.86,169.67,62421.0
2023-12-21 09:55:00,169.6,170.64,169.4,169.97,52272.0,169.6,170.64,169.4,169.97,52272.0
2023-12-21 10:00:00,169.9,169.97,168.59,168.77,27829.0,169.9,169.97,168.59,168.77,27829.0
2023-12-21 10:05:00,168.74,169.54,168.18,169.29,35428.0,168.74,169.54,168.18,169.29,35428.0
2023-12-21 10:10:00,169.29,171.89,169.28,171.58,97946.0,169.29,171.89,169.28,171.58,97946.0
2023-12-21 10:15:00,171.58,171.81,170.82,171.72,25947.0,171.58,171.81,170.82,171.72,25947.0
2023-12-21 10:20:00,171.81,171.95,170.22,170.55,49049.0,171.81,171.95,170.22,170.55,49049.0
2023-12-21 10:25:00,170.69,170.69,169.7,170.02,26713.0,170.69,170.69,169.7,170.02,26713.0
2023-12-21 10:30:00,170.02,170.98,169.96,170.98,30027.0,170.02,170.98,169.96,170.98,30027.0
2023-12-21 10:35:00,170.9,170.97,170.27,170.47,16814.0,170.9,170.97,170.27,170.47,16814.0
2023-12-21 10:40:00,170.59,171.49,170.07,171.31,28529.0,170.59,171.49,170.07,171.31,28529.0
2023-12-21 10:45:00,171.29,171.89,171.13,171.65,47452.0,171.29,171.89,171.13,171.65,47452.0
2023-12-21 10:50:00,171.67,171.8,170.65,170.67,76695.0,171.67,171.8,170.65,170.67,76695.0
2023-12-21 10:55:00,170.66,171.33,170.59,171.31,13525.0,170.66,171.33,170.59,171.31,13525.0
2023-12-21 11:00:00,171.35,171.44,170.4,170.4,11213.0,171.35,171.44,170.4,170.4,11213.0
2023-12-21 11:05:00,170.45,170.78,170.19,170.33,11434.0,170.45,170.78,170.19,170.33,11434.0
2023-12-21 11:10:00,170.45,171.0,170.38,170.75,10667.0,170.45,171.0,170.38,170.75,10667.0
2023-12-21 11:15:00,170.85,170.97,170.51,170.92,6530.0,170.85,170.97,170.51,170.92,6530.0
2023-12-21 11:20:00,170.84,171.16,170.69,170.69,5813.0,170.84,171.16,170.69,170.69,5813.0
2023-12-21 11:25:00,170.69,170.7,170.15,170.38,5377.0,170.69,170.7,170.15,170.38,5377.0
2023-12-21 11:30:00,170.48,170.65,169.88,170.06,8131.0,170.48,170.65,169.88,170.06,8131.0
2023-12-21 11:35:00,169.97,170.71,169.97,170.42,9700.0,169.97,170.71,169.97,170.42,9700.0
2023-12-21 11:40:00,170.38,170.62,170.03,170.62,7904.0,170.38,170.62,170.03,170.62,7904.0
2023-12-21 11:45:00,170.63,171.0,170.37,170.53,9756.0,170.63,171.0,170.37,170.53,9756.0
2023-12-21 11:50:00,170.53,170.54,170.05,170.1,4055.0,170.53,170.54,170.05,170.1,4055.0
2023-12-21 11:55:00,170.2,170.33,169.95,170.29,8499.0,170.2,170.33,169.95,170.29,8499.0
2023-12-21 12:00:00,170.25,170.25,169.74,169.81,13838.0,170.25,170.25,169.74,169.81,13838.0
2023-12-21 12:05:00,169.75,169.97,169.33,169.43,3784.0,169.75,169.97,169.33,169.43,3784.0
2023-12-21 12:10:00,169.22,169.8,169.17,169.42,8682.0,169.22,169.8,169.17,169.42,8682.0
2023-12-21 12:15:00,169.6,169.75,169.53,169.68,9937.0,169.6,169.75,169.53,169.68,9937.0
2023-12-21 12:20:00,169.71,169.93,169.2,169.52,8766.0,169.71,169.93,169.2,169.52,8766.0
2023-12-21 12:25:00,169.45,169.56,169.05,169.14,6325.0,169.45,169.56,169.05,169.14,6325.0
2023-12-21 12:30:00,169.16,169.82,169.16,169.58,9092.0,169.16,169.82,169.16,169.58,9092.0
2023-12-21 12:35:00,169.44,169.56,169.27,169.35,3007.0,169.44,169.56,169.27,169.35,3007.0
2023-12-21 12:40:00,169.44,169.66,169.43,169.51,2493.0,169.44,169.66,169.43,169.51,2493.0
2023-12-21 12:45:00,169.54,169.65,169.31,169.39,3225.0,169.54,169.65,169.31,169.39,3225.0
2023-12-21 12:50:00,169.33,169.56,169.18,169.24,3179.0,169.33,169.56,169.18,169.24,3179.0
2023-12-21 12:55:00,169.11,169.29,168.85,169.09,3262.0,169.11,169.29,168.85,169.09,3262.0
2023-12-21 13:00:00,169.19,169.42,169.11,169.4,6129.0,169.19,169.42,169.11,169.4,6129.0
2023-12-21 13:05:00,169.3,169.3,168.61,168.92,5012.0,169.3,169.3,168.61,168.92,5012.0
2023-12-21 13:10:00,168.77,169.02,168.76,168.8,2642.0,168.77,169.02,168.76,168.8,2642.0
2023-12-21 13:15:00,168.86,169.08,168.42,168.47,4972.0,168.86,169.08,168.42,168.47,4972.0
2023-12-21 13:20:00,168.49,169.93,168.38,169.93,9184.0,168.49,169.93,168.38,169.93,9184.0
2023-12-21 13:25:00,169.93,169.93,169.43,169.61,7959.0,169.93,169.93,169.43,169.61,7959.0
2023-12-21 13:30:00,169.76,169.8,169.37,169.61,14152.0,169.76,169.8,169.37,169.61,14152.0
2023-12-21 13:35:00,169.29,169.57,169.29,169.57,2307.0,169.29,169.57,169.29,169.57,2307.0
2023-12-21 13:40:00,169.48,169.73,169.22,169.42,7405.0,169.48,169.73,169.22,169.42,7405.0
2023-12-21 13:45:00,169.33,169.36,169.15,169.23,3215.0,169.33,169.36,169.15,169.23,3215.0
2023-12-21 13:50:00,169.34,169.62,169.22,169.22,7192.0,169.34,169.62,169.22,169.22,7192.0
2023-12-21 13:55:00,169.22,169.4,169.1,169.23,3075.0,169.22,169.4,169.1,169.23,3075.0
2023-12-21 14:00:00,169.24,169.42,169.18,169.21,3100.0,169.24,169.42,169.18,169.21,3100.0
2023-12-21 14:05:00,169.16,169.35,169.15,169.31,650.0,169.16,169.35,169.15,169.31,650.0
2023-12-21 14:10:00,169.2,169.37,168.91,168.91,3718.0,169.2,169.37,168.91,168.91,3718.0
2023-12-21 14:15:00,168.97,169.26,168.86,169.18,12865.0,168.97,169.26,168.86,169.18,12865.0
2023-12-21 14:20:00,169.19,169.19,168.76,169.03,5124.0,169.19,169.19,168.76,169.03,5124.0
2023-12-21 14:25:00,169.05,169.3,168.96,169.25,6746.0,169.05,169.3,168.96,169.25,6746.0
2023-12-21 14:30:00,169.2,169.29,169.03,169.29,6954.0,169.2,169.29,169.03,169.29,6954.0
2023-12-21 14:35:00,169.27,169.39,169.1,169.25,5368.0,169.27,169.39,169.1,169.25,5368.0
2023-12-21 14:40:00,169.27,169.5,169.25,169.47,2883.0,169.27,169.5,169.25,169.47,2883.0
2023-12-21 14:45:00,169.54,169.58,169.42,169.56,6153.0,169.54,169.58,169.42,169.56,6153.0
2023-12-21 14:50:00,169.55,169.55,169.03,169.12,3499.0,169.55,169.55,169.03,169.12,3499.0
2023-12-21 14:55:00,169.0,169.25,168.84,169.22,4014.0,169.0,169.25,168.84,169.22,4014.0
2023-12-21 15:00:00,169.19,169.57,169.18,169.5,6934.0,169.19,169.57,169.18,169.5,6934.0
2023-12-21 15:05:00,169.43,169.43,169.0,169.05,4789.0,169.43,169.43,169.0,169.05,4789.0
2023-12-21 15:10:00,168.96,169.12,168.91,168.96,3400.0,168.96,169.12,168.91,168.96,3400.0
2023-12-21 15:15:00,169.03,169.1,168.9,169.03,5137.0,169.03,169.1,168.9,169.03,5137.0
2023-12-21 15:20:00,169.08,169.39,169.07,169.27,8480.0,169.08,169.39,169.07,169.27,8480.0
2023-12-21 15:25:00,169.27,169.84,169.2,169.7,7205.0,169.27,169.84,169.2,169.7,7205.0
2023-12-21 15:30:00,169.85,170.06,169.72,169.76,16855.0,169.85,170.06,169.72,169.76,16855.0
2023-12-21 15:35:00,169.76,170.04,169.75,169.9,8392.0,169.76,170.04,169.75,169.9,8392.0
2023-12-21 15:40:00,170.0,170.13,169.81,169.9,21035.0,170.0,170.13,169.81,169.9,21035.0
2023-12-21 15:45:00,169.8,170.06,169.6,170.06,21941.0,169.8,170.06,169.6,170.06,21941.0
2023-12-21 15:50:00,170.02,170.1,169.84,169.91,33411.0,170.02,170.1,169.84,169.91,33411.0
2023-12-21 15:55:00,170.05,170.07,169.92,170.03,74007.0,170.05,170.07,169.92,170.03,74007.0
2023-12-22 09:30:00,171.23,171.79,169.33,170.11,67826.0,171.23,171.79,169.33,170.11,67826.0
2023-12-22 09:35:00,170.19,171.6,170.01,170.81,18663.0,170.19,171.6,170.01,170.81,18663.0
2023-12-22 09:40:00,170.7,171.65,170.21,171.09,14091.0,170.7,171.65,170.21,171.09,14091.0
2023-12-22 09:45:00,170.92,171.04,169.85,170.0,19146.0,170.92,171.04,169.85,170.0,19146.0
2023-12-22 09:50:00,169.83,170.29,169.54,169.54,17482.0,169.83,170.29,169.54,169.54,17482.0
2023-12-22 09:55:00,169.87,170.24,169.42,170.0,20458.0,169.87,170.24,169.42,170.0,20458.0
2023-12-22 10:00:00,169.67,169.97,169.15,169.67,6160.0,169.67,169.97,169.15,169.67,6160.0
2023-12-22 10:05:00,169.53,170.15,169.47,169.47,15165.0,169.53,170.15,169.47,169.47,15165.0
2023-12-22 10:10:00,169.6,170.04,169.21,170.0,14219.0,169.6,170.04,169.21,170.0,14219.0
2023-12-22 10:15:00,170.14,170.14,169.75,169.78,7819.0,170.14,170.14,169.75,169.78,7819.0
2023-12-22 10:20:00,169.89,170.02,169.3,169.31,3475.0,169.89,170.02,169.3,169.31,3475.0
2023-12-22 10:25:00,169.2,169.92,169.2,169.83,3451.0,169.2,169.92,169.2,169.83,3451.0
2023-12-22 10:30:00,170.0,170.36,169.81,170.22,11492.0,170.0,170.36,169.81,170.22,11492.0
2023-12-22 10:35:00,170.2,170.49,169.98,170.22,6732.0,170.2,170.49,169.98,170.22,6732.0
2023-12-22 10:40:00,170.2,170.79,170.19,170.69,5587.0,170.2,170.79,170.19,170.69,5587.0
2023-12-22 10:45:00,170.61,170.89,170.53,170.67,3432.0,170.61,170.89,170.53,170.67,3432.0
2023-12-22 10:50:00,170.63,171.17,170.5,171.04,7048.0,170.63,171.17,170.5,171.04,7048.0
2023-12-22 10:55:00,170.97,170.97,170.48,170.68,22052.0,170.97,170.97,170.48,170.68,22052.0
2023-12-22 11:00:00,170.53,170.78,169.94,170.46,5970.0,170.53,170.78,169.94,170.46,5970.0
2023-12-22 11:05:00,170.5,171.09,170.41,171.09,6960.0,170.5,171.09,170.41,171.09,6960.0
2023-12-22 11:10:00,171.07,171.21,170.71,170.89,3800.0,171.07,171.21,170.71,170.89,3800.0
2023-12-22 11:15:00,171.0,171.46,170.71,170.71,20080.0,171.0,171.46,170.71,170.71,20080.0
2023-12-22 11:20:00,170.74,171.28,170.74,171.09,16206.0,170.74,171.28,170.74,171.09,16206.0
2023-12-22 11:25:00,171.18,171.2,170.8,170.84,8907.0,171.18,171.2,170.8,170.84,8907.0
2023-12-22 11:30:00,170.9,171.5,170.9,171.42,7656.0,170.9,171.5,170.9,171.42,7656.0
2023-12-22 11:35:00,171.45,172.06,171.24,171.87,27467.0,171.45,172.06,171.24,171.87,27467.0
2023-12-22 11:40:00,171.93,171.94,171.37,171.42,7045.0,171.93,171.94,171.37,171.42,7045.0
2023-12-22 11:45:00,171.37,171.6,171.17,171.24,4708.0,171.37,171.6,171.17,171.24,4708.0
2023-12-22 11:50:00,171.23,171.48,170.87,170.91,7567.0,171.23,171.48,170.87,170.91,7567.0
2023-12-22 11:55:00,171.0,171.21,170.83,171.18,7026.0,171.0,171.21,170.83,171.18,7026.0
2023-12-22 12:00:00,171.1,171.25,170.8,170.87,5394.0,171.1,171.25,170.8,170.87,5394.0
2023-12-22 12:05:00,170.86,170.86,170.5,170.51,2083.0,170.86,170.86,170.5,170.51,2083.0
2023-12-22 12:10:00,170.45,170.86,170.44,170.5,7616.0,170.45,170.86,170.44,170.5,7616.0
2023-12-22 12:15:00,170.56,170.76,170.55,170.61,2250.0,170.56,170.76,170.55,170.61,2250.0
2023-12-22 12:20:00,170.62,170.93,170.6,170.92,4967.0,170.62,170.93,170.6,170.92,4967.0
2023-12-22 12:25:00,170.8,170.98,170.51,170.98,9367.0,170.8,170.98,170.51,170.98,9367.0
2023-12-22 12:30:00,170.92,170.92,170.57,170.86,1850.0,170.92,170.92,170.57,170.86,1850.0
2023-12-22 12:35:00,170.78,171.17,170.68,170.73,3757.0,170.78,171.17,170.68,170.73,3757.0
2023-12-22 12:40:00,170.74,170.93,170.7,170.81,4000.0,170.74,170.93,170.7,170.81,4000.0
2023-12-22 12:45:00,170.84,170.98,170.72,170.75,4842.0,170.84,170.98,170.72,170.75,4842.0
2023-12-22 12:50:00,170.75,171.08,170.69,171.08,3050.0,170.75,171.08,170.69,171.08,3050.0
2023-12-22 12:55:00,170.93,170.95,170.76,170.89,3300.0,170.93,170.95,170.76,170.89,3300.0
2023-12-22 13:00:00,171.0,171.0,170.73,170.77,3957.0,171.0,171.0,170.73,170.77,3957.0
2023-12-22 13:05:00,170.89,171.13,170.81,171.12,3910.0,170.89,171.13,170.81,171.12,3910.0
2023-12-22 13:10:00,171.15,171.27,171.13,171.19,1609.0,171.15,171.27,171.13,171.19,1609.0
2023-12-22 13:15:00,171.18,171.18,171.01,171.13,2486.0,171.18,171.18,171.01,171.13,2486.0
2023-12-22 13:20:00,171.06,171.27,171.06,171.19,3891.0,171.06,171.27,171.06,171.19,3891.0
2023-12-22 13:25:00,171.19,171.25,171.08,171.18,3929.0,171.19,171.25,171.08,171.18,3929.0
2023-12-22 13:30:00,171.12,171.25,171.04,171.25,4665.0,171.12,171.25,171.04,171.25,4665.0
2023-12-22 13:35:00,171.2,171.29,171.12,171.15,2565.0,171.2,171.29,171.12,171.15,2565.0
2023-12-22 13:40:00,171.22,171.42,171.22,171.34,2050.0,171.22,171.42,171.22,171.34,2050.0
2023-12-22 13:45:00,171.25,171.4,171.21,171.35,1390.0,171.25,171.4,171.21,171.35,1390.0
2023-12-22 13:50:00,171.35,171.45,171.35,171.37,2196.0,171.35,171.45,171.35,171.37,2196.0
2023-12-22 13:55:00,171.51,171.51,171.34,171.38,2400.0,171.51,171.51,171.34,171.38,2400.0
2023-12-22 14:00:00,171.35,171.46,171.24,171.34,13590.0,171.35,171.46,171.24,171.34,13590.0
2023-12-22 14:05:00,171.33,171.42,170.44,170.64,15143.0,171.33,171.42,170.44,170.64,15143.0
2023-12-22 14:10:00,170.65,170.85,170.64,170.78,12203.0,170.65,170.85,170.64,170.78,12203.0
2023-12-22 14:15:00,170.77,170.87,170.3,170.75,24405.0,170.77,170.87,170.3,170.75,24405.0
2023-12-22 14:20:00,170.67,170.67,169.85,170.15,14259.0,170.67,170.67,169.85,170.15,14259.0
2023-12-22 14:25:00,170.01,170.26,169.8,170.07,20846.0,170.01,170.26,169.8,170.07,20846.0
2023-12-22 14:30:00,170.02,170.29,169.37,169.85,19026.0,170.02,170.29,169.37,169.85,19026.0
2023-12-22 14:35:00,169.88,170.35,169.82,170.08,5823.0,169.88,170.35,169.82,170.08,5823.0
2023-12-22 14:40:00,170.18,170.38,170.02,170.05,7183.0,170.18,170.38,170.02,170.05,7183.0
2023-12-22 14:45:00,170.05,170.17,169.7,169.7,10601.0,170.05,170.17,169.7,169.7,10601.0
2023-12-22 14:50:00,169.8,170.14,169.74,170.08,9103.0,169.8,170.14,169.74,170.08,9103.0
2023-12-22 14:55:00,170.0,170.19,169.88,170.16,3682.0,170.0,170.19,169.88,170.16,3682.0
2023-12-22 15:00:00,170.18,170.27,169.9,170.18,16459.0,170.18,170.27,169.9,170.18,16459.0
2023-12-22 15:05:00,170.22,170.32,170.06,170.12,4284.0,170.22,170.32,170.06,170.12,4284.0
2023-12-22 15:10:00,170.12,170.3,170.02,170.24,8363.0,170.12,170.3,170.02,170.24,8363.0
2023-12-22 15:15:00,170.22,170.26,170.02,170.22,8530.0,170.22,170.26,170.02,170.22,8530.0
2023-12-22 15:20:00,170.18,170.2,169.77,170.04,10968.0,170.18,170.2,169.77,170.04,10968.0
2023-12-22 15:25:00,170.06,170.07,169.78,169.86,8901.0,170.06,170.07,169.78,169.86,8901.0
2023-12-22 15:30:00,169.99,170.22,169.94,170.11,10630.0,169.99,170.22,169.94,170.11,10630.0
2023-12-22 15:35:00,170.11,170.45,170.1,170.32,5947.0,170.11,170.45,170.1,170.32,5947.0
2023-12-22 15:40:00,170.25,170.45,170.11,170.4,9170.0,170.25,170.45,170.11,170.4,9170.0
2023-12-22 15:45:00,170.38,170.65,170.28,170.47,8339.0,170.38,170.65,170.28,170.47,8339.0
2023-12-22 15:50:00,170.39,170.71,170.38,170.67,13983.0,170.39,170.71,170.38,170.67,13983.0
2023-12-22 15:55:00,170.68,170.68,170.37,170.46,60472.0,170.68,170.68,170.37,170.46,60472.0
2023-12-26 09:30:00,170.81,172.45,170.55,172.19,18988.0,170.81,172.45,170.55,172.19,18988.0
2023-12-26 09:35:00,172.05,172.43,171.36,172.19,13078.0,172.05,172.43,171.36,172.19,13078.0
2023-12-26 09:40:00,172.33,172.64,171.57,172.18,9246.0,172.33,172.64,171.57,172.18,9246.0
2023-12-26 09:45:00,172.34,173.75,172.3,173.49,16265.0,172.34,173.75,172.3,173.49,16265.0
2023-12-26 09:50:00,173.28,173.28,171.99,172.16,10242.0,173.28,173.28,171.99,172.16,10242.0
2023-12-26 09:55:00,172.27,172.92,172.09,172.74,9115.0,172.27,172.92,172.09,172.74,9115.0
2023-12-26 10:00:00,172.76,173.32,172.76,172.77,6193.0,172.76,173.32,172.76,172.77,6193.0
2023-12-26 10:05:00,172.73,173.0,172.67,173.0,5039.0,172.73,173.0,172.67,173.0,5039.0
2023-12-26 10:10:00,172.99,173.15,172.67,172.99,7551.0,172.99,173.15,172.67,172.99,7551.0
2023-12-26 10:15:00,172.95,173.54,172.95,173.2,8971.0,172.95,173.54,172.95,173.2,8971.0
2023-12-26 10:20:00,173.02,173.2,172.83,172.93,2832.0,173.02,173.2,172.83,172.93,2832.0
2023-12-26 10:25:00,172.82,173.09,172.35,172.45,7427.0,172.82,173.09,172.35,172.45,7427.0
2023-12-26 10:30:00,172.6,172.93,172.52,172.92,6708.0,172.6,172.93,172.52,172.92,6708.0
2023-12-26 10:35:00,172.92,172.92,172.34,172.82,7018.0,172.92,172.92,172.34,172.82,7018.0
2023-12-26 10:40:00,172.93,172.96,172.28,172.28,13763.0,172.93,172.96,172.28,172.28,13763.0
2023-12-26 10:45:00,172.39,172.39,171.94,171.98,6201.0,172.39,172.39,171.94,171.98,6201.0
2023-12-26 10:50:00,171.9,172.24,171.75,172.23,8094.0,171.9,172.24,171.75,172.23,8094.0
2023-12-26 10:55:00,172.32,172.58,172.32,172.49,3254.0,172.32,172.58,172.32,172.49,3254.0
2023-12-26 11:00:00,172.4,172.77,172.4,172.64,6032.0,172.4,172.77,172.4,172.64,6032.0
2023-12-26 11:05:00,172.72,172.73,172.37,172.38,2149.0,172.72,172.73,172.37,172.38,2149.0
2023-12-26 11:10:00,172.39,172.44,171.98,171.98,4260.0,172.39,172.44,171.98,171.98,4260.0
2023-12-26 11:15:00,172.18,172.19,172.05,172.16,5402.0,172.18,172.19,172.05,172.16,5402.0
2023-12-26 11:20:00,172.1,172.33,172.05,172.21,7451.0,172.1,172.33,172.05,172.21,7451.0
2023-12-26 11:25:00,172.2,172.31,172.14,172.22,2258.0,172.2,172.31,172.14,172.22,2258.0
2023-12-26 11:30:00,172.25,172.59,172.21,172.46,6629.0,172.25,172.59,172.21,172.46,6629.0
2023-12-26 11:35:00,172.4,172.42,172.18,172.27,8981.0,172.4,172.42,172.18,172.27,8981.0
2023-12-26 11:40:00,172.27,172.35,172.2,172.31,1642.0,172.27,172.35,172.2,172.31,1642.0
2023-12-26 11:45:00,172.29,172.39,172.29,172.36,600.0,172.29,172.39,172.29,172.36,600.0
2023-12-26 11:50:00,172.28,172.44,172.28,172.3,2503.0,172.28,172.44,172.28,172.3,2503.0
2023-12-26 11:55:00,172.43,172.47,172.18,172.18,5692.0,172.43,172.47,172.18,172.18,5692.0
2023-12-26 12:00:00,172.15,172.16,171.92,172.0,11778.0,172.15,172.16,171.92,172.0,11778.0
2023-12-26 12:05:00,172.0,172.0,171.76,171.92,10889.0,172.0,172.0,171.76,171.92,10889.0
2023-12-26 12:10:00,171.98,172.06,171.85,171.89,6596.0,171.98,172.06,171.85,171.89,6596.0
2023-12-26 12:15:00,171.89,172.1,171.88,172.03,3585.0,171.89,172.1,171.88,172.03,3585.0
2023-12-26 12:20:00,171.99,172.0,171.82,171.84,1447.0,171.99,172.0,171.82,171.84,1447.0
2023-12-26 12:25:00,171.8,171.8,171.58,171.77,2784.0,171.8,171.8,171.58,171.77,2784.0
2023-12-26 12:30:00,171.69,171.94,171.64,171.85,4903.0,171.69,171.94,171.64,171.85,4903.0
2023-12-26 12:35:00,171.68,171.68,171.55,171.67,550.0,171.68,171.68,171.55,171.67,550.0
2023-12-26 12:40:00,171.6,171.69,171.58,171.67,3486.0,171.6,171.69,171.58,171.67,3486.0
2023-12-26 12:45:00,171.71,171.71,171.5,171.61,4100.0,171.71,171.71,171.5,171.61,4100.0
2023-12-26 12:50:00,171.63,171.64,171.31,171.31,2924.0,171.63,171.64,171.31,171.31,2924.0
2023-12-26 12:55:00,171.45,171.45,171.07,171.16,5380.0,171.45,171.45,171.07,171.16,5380.0
2023-12-26 13:00:00,171.23,171.54,171.23,171.3,2583.0,171.23,171.54,171.23,171.3,2583.0
2023-12-26 13:05:00,171.33,171.33,171.11,171.31,1995.0,171.33,171.33,171.11,171.31,1995.0
2023-12-26 13:10:00,171.27,171.43,171.25,171.38,1338.0,171.27,171.43,171.25,171.38,1338.0
2023-12-26 13:15:00,171.36,171.59,171.3,171.49,3714.0,171.36,171.59,171.3,171.49,3714.0
2023-12-26 13:20:00,171.44,171.74,171.44,171.68,2230.0,171.44,171.74,171.44,171.68,2230.0
2023-12-26 13:25:00,171.62,171.62,171.49,171.61,1490.0,171.62,171.62,171.49,171.61,1490.0
2023-12-26 13:30:00,171.64,171.75,171.64,171.69,6145.0,171.64,171.75,171.64,171.69,6145.0
2023-12-26 13:35:00,171.71,171.73,171.53,171.62,1936.0,171.71,171.73,171.53,171.62,1936.0
2023-12-26 13:40:00,171.69,171.83,171.64,171.83,3313.0,171.69,171.83,171.64,171.83,3313.0
2023-12-26 13:45:00,171.76,171.76,171.64,171.74,3018.0,171.76,171.76,171.64,171.74,3018.0
2023-12-26 13:50:00,171.72,171.73,171.6,171.61,3562.0,171.72,171.73,171.6,171.61,3562.0
2023-12-26 13:55:00,171.65,171.73,171.48,171.48,4617.0,171.65,171.73,171.48,171.48,4617.0
2023-12-26 14:00:00,171.48,171.51,171.23,171.37,1419.0,171.48,171.51,171.23,171.37,1419.0
2023-12-26 14:05:00,171.29,171.44,171.23,171.23,575.0,171.29,171.44,171.23,171.23,575.0
2023-12-26 14:10:00,171.19,171.48,171.18,171.47,4249.0,171.19,171.48,171.18,171.47,4249.0
2023-12-26 14:15:00,171.43,171.6,171.42,171.5,3701.0,171.43,171.6,171.42,171.5,3701.0
2023-12-26 14:20:00,171.56,171.73,171.55,171.6,3075.0,171.56,171.73,171.55,171.6,3075.0
2023-12-26 14:25:00,171.59,171.68,171.52,171.54,2370.0,171.59,171.68,171.52,171.54,2370.0
2023-12-26 14:30:00,171.51,171.68,171.5,171.63,3622.0,171.51,171.68,171.5,171.63,3622.0
2023-12-26 14:35:00,171.63,171.84,171.62,171.83,3962.0,171.63,171.84,171.62,171.83,3962.0
2023-12-26 14:40:00,171.81,171.84,171.64,171.65,5650.0,171.81,171.84,171.64,171.65,5650.0
2023-12-26 14:45:00,171.65,171.69,171.58,171.62,1705.0,171.65,171.69,171.58,171.62,1705.0
2023-12-26 14:50:00,171.64,171.83,171.6,171.68,3008.0,171.64,171.83,171.6,171.68,3008.0
2023-12-26 14:55:00,171.75,171.87,171.68,171.84,2327.0,171.75,171.87,171.68,171.84,2327.0
2023-12-26 15:00:00,171.82,172.05,171.77,172.0,5844.0,171.82,172.05,171.77,172.0,5844.0
2023-12-26 15:05:00,172.05,172.05,171.94,171.98,3541.0,172.05,172.05,171.94,171.98,3541.0
2023-12-26 15:10:00,172.06,172.14,171.98,172.14,3338.0,172.06,172.14,171.98,172.14,3338.0
2023-12-26 15:15:00,172.08,172.45,172.03,172.45,12129.0,172.08,172.45,172.03,172.45,12129.0
2023-12-26 15:20:00,172.4,172.52,172.23,172.5,10318.0,172.4,172.52,172.23,172.5,10318.0
2023-12-26 15:25:00,172.5,172.56,172.31,172.36,16510.0,172.5,172.56,172.31,172.36,16510.0
2023-12-26 15:30:00,172.43,172.52,172.28,172.52,12040.0,172.43,172.52,172.28,172.52,12040.0
2023-12-26 15:35:00,172.47,172.56,172.41,172.41,9100.0,172.47,172.56,172.41,172.41,9100.0
2023-12-26 15:40:00,172.36,172.45,172.34,172.42,7230.0,172.36,172.45,172.34,172.42,7230.0
2023-12-26 15:45:00,172.35,172.64,172.34,172.46,16598.0,172.35,172.64,172.34,172.46,16598.0
2023-12-26 15:50:00,172.38,172.41,171.69,171.87,19133.0,172.38,172.41,171.69,171.87,19133.0
2023-12-26 15:55:00,171.93,172.03,171.77,172.0,24933.0,171.93,172.03,171.77,172.0,24933.0
2023-12-27 09:30:00,173.2,173.61,172.08,173.17,34309.0,173.2,173.61,172.08,173.17,34309.0
2023-12-27 09:35:00,173.27,173.27,172.58,173.17,8551.0,173.27,173.27,172.58,173.17,8551.0
2023-12-27 09:40:00,173.45,174.86,173.21,174.38,26741.0,173.45,174.86,173.21,174.38,26741.0
2023-12-27 09:45:00,174.54,174.62,173.63,174.43,14737.0,174.54,174.62,173.63,174.43,14737.0
2023-12-27 09:50:00,174.29,174.89,173.7,173.7,18085.0,174.29,174.89,173.7,173.7,18085.0
2023-12-27 09:55:00,173.95,174.31,173.75,174.31,17364.0,173.95,174.31,173.75,174.31,17364.0
2023-12-27 10:00:00,174.15,174.89,174.05,174.77,10187.0,174.15,174.89,174.05,174.77,10187.0
2023-12-27 10:05:00,174.85,174.85,173.85,173.85,9933.0,174.85,174.85,173.85,173.85,9933.0
2023-12-27 10:10:00,173.85,173.85,173.2,173.54,13206.0,173.85,173.85,173.2,173.54,13206.0
2023-12-27 10:15:00,173.51,173.52,173.06,173.42,11906.0,173.51,173.52,173.06,173.42,11906.0
2023-12-27 10:20:00,173.48,173.9,173.46,173.9,8094.0,173.48,173.9,173.46,173.9,8094.0
2023-12-27 10:25:00,173.68,174.26,173.68,174.26,9489.0,173.68,174.26,173.68,174.26,9489.0
2023-12-27 10:30:00,174.0,174.12,173.6,173.7,5181.0,174.0,174.12,173.6,173.7,5181.0
2023-12-27 10:35:00,173.79,173.79,172.85,173.27,16879.0,173.79,173.79,172.85,173.27,16879.0
2023-12-27 10:40:00,173.16,173.31,172.77,172.77,6053.0,173.16,173.31,172.77,172.77,6053.0
2023-12-27 10:45:00,172.77,173.26,172.77,173.19,8509.0,172.77,173.26,172.77,173.19,8509.0
2023-12-27 10:50:00,173.17,173.59,173.16,173.49,9866.0,173.17,173.59,173.16,173.49,9866.0
2023-12-27 10:55:00,173.48,173.76,173.38,173.62,10389.0,173.48,173.76,173.38,173.62,10389.0
2023-12-27 11:00:00,173.48,173.67,173.28,173.3,5743.0,173.48,173.67,173.28,173.3,5743.0
2023-12-27 11:05:00,173.13,173.37,173.13,173.31,2636.0,173.13,173.37,173.13,173.31,2636.0
2023-12-27 11:10:00,173.19,173.38,172.99,173.38,4791.0,173.19,173.38,172.99,173.38,4791.0
2023-12-27 11:15:00,173.51,173.7,173.44,173.53,5572.0,173.51,173.7,173.44,173.53,5572.0
2023-12-27 11:20:00,173.76,173.98,173.52,173.68,8924.0,173.76,173.98,173.52,173.68,8924.0
2023-12-27 11:25:00,173.64,173.72,173.21,173.21,2135.0,173.64,173.72,173.21,173.21,2135.0
2023-12-27 11:30:00,173.21,173.8,173.19,173.5,5305.0,173.21,173.8,173.19,173.5,5305.0
2023-12-27 11:35:00,173.5,173.51,173.15,173.23,1750.0,173.5,173.51,173.15,173.23,1750.0
2023-12-27 11:40:00,173.08,173.33,173.0,173.33,4806.0,173.08,173.33,173.0,173.33,4806.0
2023-12-27 11:45:00,173.25,173.35,172.96,172.96,7312.0,173.25,173.35,172.96,172.96,7312.0
2023-12-27 11:50:00,173.09,173.34,172.87,173.0,6470.0,173.09,173.34,172.87,173.0,6470.0
2023-12-27 11:55:00,172.94,173.14,172.93,173.06,3494.0,172.94,173.14,172.93,173.06,3494.0
2023-12-27 12:00:00,173.12,173.35,173.12,173.17,1993.0,173.12,173.35,173.12,173.17,1993.0
2023-12-27 12:05:00,173.0,173.19,172.93,173.02,3984.0,173.0,173.19,172.93,173.02,3984.0
2023-12-27 12:10:00,173.07,173.3,173.06,173.3,2875.0,173.07,173.3,173.06,173.3,2875.0
2023-12-27 12:15:00,173.14,173.32,172.91,172.91,4930.0,173.14,173.32,172.91,172.91,4930.0
2023-12-27 12:20:00,172.91,172.92,172.61,172.74,2431.0,172.91,172.92,172.61,172.74,2431.0
2023-12-27 12:25:00,172.65,172.85,172.44,172.52,12057.0,172.65,172.85,172.44,172.52,12057.0
2023-12-27 12:30:00,172.42,172.67,172.26,172.5,19459.0,172.42,172.67,172.26,172.5,19459.0
2023-12-27 12:35:00,172.5,172.51,172.04,172.42,9233.0,172.5,172.51,172.04,172.42,9233.0
2023-12-27 12:40:00,172.39,172.61,172.39,172.5,8736.0,172.39,172.61,172.39,172.5,8736.0
2023-12-27 12:45:00,172.49,172.59,172.3,172.3,5013.0,172.49,172.59,172.3,172.3,5013.0
2023-12-27 12:50:00,172.36,172.36,172.08,172.08,3728.0,172.36,172.36,172.08,172.08,3728.0
2023-12-27 12:55:00,172.01,172.19,171.78,172.19,13003.0,172.01,172.19,171.78,172.19,13003.0
2023-12-27 13:00:00,172.07,172.18,171.67,172.09,5970.0,172.07,172.18,171.67,172.09,5970.0
2023-12-27 13:05:00,172.02,172.48,171.82,172.24,10235.0,172.02,172.48,171.82,172.24,10235.0
2023-12-27 13:10:00,172.15,172.2,171.9,172.06,4788.0,172.15,172.2,171.9,172.06,4788.0
2023-12-27 13:15:00,172.06,172.14,172.0,172.08,3845.0,172.06,172.14,172.0,172.08,3845.0
2023-12-27 13:20:00,172.28,172.31,171.9,171.9,4579.0,172.28,172.31,171.9,171.9,4579.0
2023-12-27 13:25:00,171.8,172.05,171.78,172.05,7085.0,171.8,172.05,171.78,172.05,7085.0
2023-12-27 13:30:00,172.05,172.14,171.87,171.88,5216.0,172.05,172.14,171.87,171.88,5216.0
2023-12-27 13:35:00,171.92,172.16,171.88,172.09,13412.0,171.92,172.16,171.88,172.09,13412.0
2023-12-27 13:40:00,172.11,172.37,172.06,172.3,5287.0,172.11,172.37,172.06,172.3,5287.0
2023-12-27 13:45:00,172.23,172.23,172.15,172.15,675.0,172.23,172.23,172.15,172.15,675.0
2023-12-27 13:50:00,172.05,172.27,172.05,172.21,2575.0,172.05,172.27,172.05,172.21,2575.0
2023-12-27 13:55:00,172.21,172.22,171.45,171.45,6728.0,172.21,172.22,171.45,171.45,6728.0
2023-12-27 14:00:00,171.45,171.57,170.93,171.28,7861.0,171.45,171.57,170.93,171.28,7861.0
2023-12-27 14:05:00,171.2,171.83,171.2,171.77,5810.0,171.2,171.83,171.2,171.77,5810.0
2023-12-27 14:10:00,171.71,171.88,171.55,171.62,10299.0,171.71,171.88,171.55,171.62,10299.0
2023-12-27 14:15:00,171.69,171.93,171.67,171.75,5072.0,171.69,171.93,171.67,171.75,5072.0
2023-12-27 14:20:00,171.79,172.08,171.76,172.08,2950.0,171.79,172.08,171.76,172.08,2950.0
2023-12-27 14:25:00,172.09,172.11,171.87,171.96,4751.0,172.09,172.11,171.87,171.96,4751.0
2023-12-27 14:30:00,171.97,172.33,171.77,172.13,22157.0,171.97,172.33,171.77,172.13,22157.0
2023-12-27 14:35:00,172.04,172.29,171.99,172.25,4410.0,172.04,172.29,171.99,172.25,4410.0
2023-12-27 14:40:00,172.23,172.23,171.9,172.16,7714.0,172.23,172.23,171.9,172.16,7714.0
2023-12-27 14:45:00,172.21,172.21,171.99,172.03,3765.0,172.21,172.21,171.99,172.03,3765.0
2023-12-27 14:50:00,172.12,172.2,171.91,171.98,2000.0,172.12,172.2,171.91,171.98,2000.0
2023-12-27 14:55:00,171.97,172.06,171.97,172.04,2899.0,171.97,172.06,171.97,172.04,2899.0
2023-12-27 15:00:00,172.0,172.2,171.94,172.2,4689.0,172.0,172.2,171.94,172.2,4689.0
2023-12-27 15:05:00,172.1,172.21,171.87,171.93,8415.0,172.1,172.21,171.87,171.93,8415.0
2023-12-27 15:10:00,171.92,172.23,171.85,172.19,3833.0,171.92,172.23,171.85,172.19,3833.0
2023-12-27 15:15:00,172.23,172.45,172.23,172.26,7571.0,172.23,172.45,172.23,172.26,7571.0
2023-12-27 15:20:00,172.24,172.44,172.24,172.37,4685.0,172.24,172.44,172.24,172.37,4685.0
2023-12-27 15:25:00,172.31,172.5,172.19,172.38,6109.0,172.31,172.5,172.19,172.38,6109.0
2023-12-27 15:30:00,172.34,172.57,172.26,172.53,3525.0,172.34,172.57,172.26,172.53,3525.0
2023-12-27 15:35:00,172.46,172.77,172.46,172.68,6501.0,172.46,172.77,172.46,172.68,6501.0
2023-12-27 15:40:00,172.51,172.53,171.95,172.11,8856.0,172.51,172.53,171.95,172.11,8856.0
2023-12-27 15:45:00,172.05,172.15,171.97,172.0,3803.0,172.05,172.15,171.97,172.0,3803.0
2023-12-27 15:50:00,171.94,172.27,171.81,172.19,13392.0,171.94,172.27,171.81,172.19,13392.0
2023-12-27 15:55:00,172.23,172.51,172.12,172.47,32227.0,172.23,172.51,172.12,172.47,32227.0
2023-12-28 09:30:00,172.53,176.08,172.43,175.67,82527.0,172.53,176.08,172.43,175.67,82527.0
2023-12-28 09:35:00,175.28,175.75,174.26,174.59,21399.0,175.28,175.75,174.26,174.59,21399.0
2023-12-28 09:40:00,174.7,175.0,172.0,172.35,21575.0,174.7,175.0,172.0,172.35,21575.0
2023-12-28 09:45:00,172.18,173.51,172.17,172.69,18997.0,172.18,173.51,172.17,172.69,18997.0
2023-12-28 09:50:00,172.62,173.35,172.61,173.3,12845.0,172.62,173.35,172.61,173.3,12845.0
2023-12-28 09:55:00,173.0,173.85,173.0,173.53,9537.0,173.0,173.85,173.0,173.53,9537.0
2023-12-28 10:00:00,173.37,173.37,172.5,172.95,3826.0,173.37,173.37,172.5,172.95,3826.0
2023-12-28 10:05:00,172.51,173.2,172.51,173.0,3529.0,172.51,173.2,172.51,173.0,3529.0
2023-12-28 10:10:00,172.7,173.18,172.7,172.71,5225.0,172.7,173.18,172.7,172.71,5225.0
2023-12-28 10:15:00,172.65,172.8,172.18,172.66,8342.0,172.65,172.8,172.18,172.66,8342.0
2023-12-28 10:20:00,172.78,172.86,172.37,172.43,7427.0,172.78,172.86,172.37,172.43,7427.0
2023-12-28 10:25:00,172.6,173.0,172.56,172.96,7149.0,172.6,173.0,172.56,172.96,7149.0
2023-12-28 10:30:00,173.07,173.44,172.98,173.31,10151.0,173.07,173.44,172.98,173.31,10151.0
2023-12-28 10:35:00,173.3,173.48,173.14,173.22,6566.0,173.3,173.48,173.14,173.22,6566.0
2023-12-28 10:40:00,173.17,173.17,172.88,173.02,2498.0,173.17,173.17,172.88,173.02,2498.0
2023-12-28 10:45:00,173.07,173.27,172.98,172.98,1498.0,173.07,173.27,172.98,172.98,1498.0
2023-12-28 10:50:00,173.0,173.25,172.89,173.2,6326.0,173.0,173.25,172.89,173.2,6326.0
2023-12-28 10:55:00,173.13,173.2,172.8,172.93,8077.0,173.13,173.2,172.8,172.93,8077.0
2023-12-28 11:00:00,172.87,172.91,172.6,172.78,18746.0,172.87,172.91,172.6,172.78,18746.0
2023-12-28 11:05:00,172.94,172.94,172.49,172.81,4560.0,172.94,172.94,172.49,172.81,4560.0
2023-12-28 11:10:00,172.7,173.23,172.7,173.1,3025.0,172.7,173.23,172.7,173.1,3025.0
2023-12-28 11:15:00,173.1,173.1,172.83,172.9,3944.0,173.1,173.1,172.83,172.9,3944.0
2023-12-28 11:20:00,173.11,173.27,172.88,173.25,5877.0,173.11,173.27,172.88,173.25,5877.0
2023-12-28 11:25:00,173.13,173.27,172.85,172.85,2975.0,173.13,173.27,172.85,172.85,2975.0
2023-12-28 11:30:00,172.72,172.72,172.1,172.19,8883.0,172.72,172.72,172.1,172.19,8883.0
2023-12-28 11:35:00,172.17,172.17,171.8,171.8,12201.0,172.17,172.17,171.8,171.8,12201.0
2023-12-28 11:40:00,171.78,172.08,171.65,172.06,14740.0,171.78,172.08,171.65,172.06,14740.0
2023-12-28 11:45:00,172.2,172.6,172.13,172.59,3161.0,172.2,172.6,172.13,172.59,3161.0
2023-12-28 11:50:00,172.64,172.64,172.21,172.4,4977.0,172.64,172.64,172.21,172.4,4977.0
2023-12-28 11:55:00,172.41,172.41,172.25,172.29,3452.0,172.41,172.41,172.25,172.29,3452.0
2023-12-28 12:00:00,172.4,172.48,172.2,172.2,1660.0,172.4,172.48,172.2,172.2,1660.0
2023-12-28 12:05:00,172.18,172.19,172.02,172.02,1933.0,172.18,172.19,172.02,172.02,1933.0
2023-12-28 12:10:00,172.19,172.47,172.19,172.27,5795.0,172.19,172.47,172.19,172.27,5795.0
2023-12-28 12:15:00,172.29,172.31,172.04,172.15,1248.0,172.29,172.31,172.04,172.15,1248.0
2023-12-28 12:20:00,172.1,172.14,171.97,172.12,2823.0,172.1,172.14,171.97,172.12,2823.0
2023-12-28 12:25:00,172.12,172.18,172.1,172.11,700.0,172.12,172.18,172.1,172.11,700.0
2023-12-28 12:30:00,172.12,172.23,172.1,172.2,2035.0,172.12,172.23,172.1,172.2,2035.0
2023-12-28 12:35:00,172.17,172.26,172.02,172.02,1500.0,172.17,172.26,172.02,172.02,1500.0
2023-12-28 12:40:00,172.13,172.13,171.69,171.69,2875.0,172.13,172.13,171.69,171.69,2875.0
2023-12-28 12:45:00,171.94,171.97,171.87,171.92,1105.0,171.94,171.97,171.87,171.92,1105.0
2023-12-28 12:50:00,171.85,171.94,171.8,171.88,3227.0,171.85,171.94,171.8,171.88,3227.0
2023-12-28 12:55:00,171.88,171.96,171.75,171.9,3747.0,171.88,171.96,171.75,171.9,3747.0
2023-12-28 13:00:00,171.85,171.9,171.23,171.47,4728.0,171.85,171.9,171.23,171.47,4728.0
2023-12-28 13:05:00,171.46,171.68,171.3,171.65,5360.0,171.46,171.68,171.3,171.65,5360.0
2023-12-28 13:10:00,171.75,171.88,171.41,171.41,2363.0,171.75,171.88,171.41,171.41,2363.0
2023-12-28 13:15:00,171.58,172.19,171.36,172.12,13400.0,171.58,172.19,171.36,172.12,13400.0
2023-12-28 13:20:00,172.12,172.41,171.92,171.94,6783.0,172.12,172.41,171.92,171.94,6783.0
2023-12-28 13:25:00,171.94,172.12,171.9,171.91,1250.0,171.94,172.12,171.9,171.91,1250.0
2023-12-28 13:30:00,172.03,172.64,171.92,172.63,7907.0,172.03,172.64,171.92,172.63,7907.0
2023-12-28 13:35:00,172.64,172.82,172.49,172.58,6400.0,172.64,172.82,172.49,172.58,6400.0
2023-12-28 13:40:00,172.53,172.68,172.44,172.68,2614.0,172.53,172.68,172.44,172.68,2614.0
2023-12-28 13:45:00,172.59,172.65,172.34,172.34,2669.0,172.59,172.65,172.34,172.34,2669.0
2023-12-28 13:50:00,172.25,172.65,172.25,172.48,1668.0,172.25,172.65,172.25,172.48,1668.0
2023-12-28 13:55:00,172.41,172.62,172.41,172.42,2697.0,172.41,172.62,172.41,172.42,2697.0
2023-12-28 14:00:00,172.45,172.6,172.34,172.6,2760.0,172.45,172.6,172.34,172.6,2760.0
2023-12-28 14:05:00,172.59,172.77,172.51,172.51,4468.0,172.59,172.77,172.51,172.51,4468.0
2023-12-28 14:10:00,172.62,172.78,172.49,172.61,1520.0,172.62,172.78,172.49,172.61,1520.0
2023-12-28 14:15:00,172.5,172.54,172.45,172.54,650.0,172.5,172.54,172.45,172.54,650.0
2023-12-28 14:20:00,172.5,172.8,172.32,172.8,3775.0,172.5,172.8,172.32,172.8,3775.0
2023-12-28 14:25:00,172.69,172.77,172.59,172.69,1942.0,172.69,172.77,172.59,172.69,1942.0
2023-12-28 14:30:00,172.65,172.77,172.43,172.43,3038.0,172.65,172.77,172.43,172.43,3038.0
2023-12-28 14:35:00,172.49,172.63,172.37,172.4,2578.0,172.49,172.63,172.37,172.4,2578.0
2023-12-28 14:40:00,172.51,172.6,172.31,172.44,2016.0,172.51,172.6,172.31,172.44,2016.0
2023-12-28 14:45:00,172.34,172.44,172.25,172.28,1727.0,172.34,172.44,172.25,172.28,1727.0
2023-12-28 14:50:00,172.28,172.44,172.27,172.34,1725.0,172.28,172.44,172.27,172.34,1725.0
2023-12-28 14:55:00,172.39,172.5,172.34,172.45,2079.0,172.39,172.5,172.34,172.45,2079.0
2023-12-28 15:00:00,172.35,172.42,172.14,172.14,3200.0,172.35,172.42,172.14,172.14,3200.0
2023-12-28 15:05:00,172.08,172.42,172.06,172.35,2904.0,172.08,172.42,172.06,172.35,2904.0
2023-12-28 15:10:00,172.39,172.52,172.32,172.32,3987.0,172.39,172.52,172.32,172.32,3987.0
2023-12-28 15:15:00,172.23,172.48,172.09,172.4,1390.0,172.23,172.48,172.09,172.4,1390.0
2023-12-28 15:20:00,172.48,172.64,172.42,172.64,4170.0,172.48,172.64,172.42,172.64,4170.0
2023-12-28 15:25:00,172.63,172.77,172.58,172.74,4652.0,172.63,172.77,172.58,172.74,4652.0
2023-12-28 15:30:00,172.74,172.82,172.64,172.79,8979.0,172.74,172.82,172.64,172.79,8979.0
2023-12-28 15:35:00,172.8,173.1,172.79,173.09,7708.0,172.8,173.1,172.79,173.09,7708.0
2023-12-28 15:40:00,173.11,173.28,173.05,173.22,6126.0,173.11,173.28,173.05,173.22,6126.0
2023-12-28 15:45:00,173.22,173.34,173.16,173.34,10664.0,173.22,173.34,173.16,173.34,10664.0
2023-12-28 15:50:00,173.27,173.48,172.95,172.95,24049.0,173.27,173.48,172.95,172.95,24049.0
2023-12-28 15:55:00,173.19,173.3,172.98,173.12,40433.0,173.19,173.3,172.98,173.12,40433.0
2023-12-29 09:30:00,173.21,173.92,171.1,172.94,26669.0,173.21,173.92,171.1,172.94,26669.0
2023-12-29 09:35:00,172.36,172.59,172.2,172.59,3177.0,172.36,172.59,172.2,172.59,3177.0
2023-12-29 09:40:00,172.35,172.86,172.18,172.67,7809.0,172.35,172.86,172.18,172.67,7809.0
2023-12-29 09:45:00,172.48,172.83,172.06,172.74,11717.0,172.48,172.83,172.06,172.74,11717.0
2023-12-29 09:50:00,172.56,172.59,172.01,172.57,10797.0,172.56,172.59,172.01,172.57,10797.0
2023-12-29 09:55:00,172.45,173.75,172.34,173.75,13823.0,172.45,173.75,172.34,173.75,13823.0
2023-12-29 10:00:00,173.79,173.95,172.96,172.96,15706.0,173.79,173.95,172.96,172.96,15706.0
2023-12-29 10:05:00,173.0,173.2,172.77,172.78,8951.0,173.0,173.2,172.77,172.78,8951.0
2023-12-29 10:10:00,172.75,173.26,172.69,172.94,7273.0,172.75,173.26,172.69,172.94,7273.0
2023-12-29 10:15:00,172.68,173.63,172.68,173.47,8219.0,172.68,173.63,172.68,173.47,8219.0
2023-12-29 10:20:00,173.47,173.49,172.66,172.99,9678.0,173.47,173.49,172.66,172.99,9678.0
2023-12-29 10:25:00,172.81,173.06,172.66,172.66,5852.0,172.81,173.06,172.66,172.66,5852.0
2023-12-29 10:30:00,172.69,172.88,172.25,172.59,7237.0,172.69,172.88,172.25,172.59,7237.0
2023-12-29 10:35:00,172.25,172.9,172.25,172.86,5208.0,172.25,172.9,172.25,172.86,5208.0
2023-12-29 10:40:00,172.82,172.82,172.25,172.37,5984.0,172.82,172.82,172.25,172.37,5984.0
2023-12-29 10:45:00,172.33,172.37,171.88,172.26,12584.0,172.33,172.37,171.88,172.26,12584.0
2023-12-29 10:50:00,172.34,172.6,171.64,171.64,8482.0,172.34,172.6,171.64,171.64,8482.0
2023-12-29 10:55:00,171.74,172.25,171.74,172.03,8148.0,171.74,172.25,171.74,172.03,8148.0
2023-12-29 11:00:00,172.0,172.68,172.0,172.68,5458.0,172.0,172.68,172.0,172.68,5458.0
2023-12-29 11:05:00,172.4,172.41,171.95,172.03,6528.0,172.4,172.41,171.95,172.03,6528.0
2023-12-29 11:10:00,172.2,172.33,171.81,171.82,7677.0,172.2,172.33,171.81,171.82,7677.0
2023-12-29 11:15:00,171.83,172.01,171.42,171.74,11129.0,171.83,172.01,171.42,171.74,11129.0
2023-12-29 11:20:00,172.06,172.06,171.67,171.7,3301.0,172.06,172.06,171.67,171.7,3301.0
2023-12-29 11:25:00,171.85,172.05,171.65,171.85,5116.0,171.85,172.05,171.65,171.85,5116.0
2023-12-29 11:30:00,172.0,172.0,171.72,171.81,2210.0,172.0,172.0,171.72,171.81,2210.0
2023-12-29 11:35:00,171.87,171.87,171.33,171.5,5857.0,171.87,171.87,171.33,171.5,5857.0
2023-12-29 11:40:00,171.41,171.66,171.4,171.63,2931.0,171.41,171.66,171.4,171.63,2931.0
2023-12-29 11:45:00,171.58,171.88,171.58,171.88,5708.0,171.58,171.88,171.58,171.88,5708.0
2023-12-29 11:50:00,171.85,171.95,171.8,171.95,2100.0,171.85,171.95,171.8,171.95,2100.0
2023-12-29 11:55:00,171.99,172.21,171.86,172.08,3614.0,171.99,172.21,171.86,172.08,3614.0
2023-12-29 12:00:00,172.14,172.34,172.09,172.12,4495.0,172.14,172.34,172.09,172.12,4495.0
2023-12-29 12:05:00,172.03,172.03,171.65,171.7,3555.0,172.03,172.03,171.65,171.7,3555.0
2023-12-29 12:10:00,171.69,171.81,171.51,171.64,5363.0,171.69,171.81,171.51,171.64,5363.0
2023-12-29 12:15:00,171.61,171.9,171.61,171.9,6800.0,171.61,171.9,171.61,171.9,6800.0
2023-12-29 12:20:00,171.9,171.95,171.74,171.85,2050.0,171.9,171.95,171.74,171.85,2050.0
2023-12-29 12:25:00,171.84,171.85,171.69,171.74,1200.0,171.84,171.85,171.69,171.74,1200.0
2023-12-29 12:30:00,171.72,172.0,171.63,172.0,2434.0,171.72,172.0,171.63,172.0,2434.0
2023-12-29 12:35:00,171.83,172.68,171.83,172.59,7834.0,171.83,172.68,171.83,172.59,7834.0
2023-12-29 12:40:00,172.51,172.51,172.25,172.25,2537.0,172.51,172.51,172.25,172.25,2537.0
2023-12-29 12:45:00,172.45,172.63,172.4,172.4,4100.0,172.45,172.63,172.4,172.4,4100.0
2023-12-29 12:50:00,172.38,172.55,172.37,172.42,2050.0,172.38,172.55,172.37,172.42,2050.0
2023-12-29 12:55:00,172.38,172.61,172.33,172.34,5609.0,172.38,172.61,172.33,172.34,5609.0
2023-12-29 13:00:00,172.3,172.54,172.19,172.49,5378.0,172.3,172.54,172.19,172.49,5378.0
2023-12-29 13:05:00,172.46,172.91,172.46,172.67,8693.0,172.46,172.91,172.46,172.67,8693.0
2023-12-29 13:10:00,172.71,173.0,172.71,172.93,9206.0,172.71,173.0,172.71,172.93,9206.0
2023-12-29 13:15:00,172.86,172.87,172.61,172.65,4994.0,172.86,172.87,172.61,172.65,4994.0
2023-12-29 13:20:00,172.54,172.57,172.3,172.35,4066.0,172.54,172.57,172.3,172.35,4066.0
2023-12-29 13:25:00,172.37,172.39,172.31,172.36,1150.0,172.37,172.39,172.31,172.36,1150.0
2023-12-29 13:30:00,172.42,172.56,172.42,172.48,3953.0,172.42,172.56,172.42,172.48,3953.0
2023-12-29 13:35:00,172.58,172.88,172.49,172.84,3929.0,172.58,172.88,172.49,172.84,3929.0
2023-12-29 13:40:00,172.74,173.12,172.66,173.12,4041.0,172.74,173.12,172.66,173.12,4041.0
2023-12-29 13:45:00,173.15,173.18,172.99,173.12,2600.0,173.15,173.18,172.99,173.12,2600.0
2023-12-29 13:50:00,173.08,173.12,172.94,172.95,1200.0,173.08,173.12,172.94,172.95,1200.0
2023-12-29 13:55:00,172.92,173.25,172.91,173.25,5339.0,172.92,173.25,172.91,173.25,5339.0
2023-12-29 14:00:00,173.25,173.28,173.04,173.05,2441.0,173.25,173.28,173.04,173.05,2441.0
2023-12-29 14:05:00,173.13,173.23,173.1,173.16,1733.0,173.13,173.23,173.1,173.16,1733.0
2023-12-29 14:10:00,173.1,173.14,172.98,173.11,1300.0,173.1,173.14,172.98,173.11,1300.0
2023-12-29 14:15:00,173.06,173.33,173.06,173.21,12298.0,173.06,173.33,173.06,173.21,12298.0
2023-12-29 14:20:00,173.23,173.23,173.06,173.14,3621.0,173.23,173.23,173.06,173.14,3621.0
2023-12-29 14:25:00,173.24,173.24,172.88,172.94,5023.0,173.24,173.24,172.88,172.94,5023.0
2023-12-29 14:30:00,173.0,173.02,172.94,172.99,1334.0,173.0,173.02,172.94,172.99,1334.0
2023-12-29 14:35:00,173.02,173.21,172.96,173.2,5619.0,173.02,173.21,172.96,173.2,5619.0
2023-12-29 14:40:00,173.14,173.19,172.94,172.95,2618.0,173.14,173.19,172.94,172.95,2618.0
2023-12-29 14:45:00,172.95,173.03,172.77,172.99,5172.0,172.95,173.03,172.77,172.99,5172.0
2023-12-29 14:50:00,172.93,173.01,172.9,172.97,5110.0,172.93,173.01,172.9,172.97,5110.0
2023-12-29 14:55:00,173.05,173.34,173.01,173.34,3873.0,173.05,173.34,173.01,173.34,3873.0
2023-12-29 15:00:00,173.31,173.37,173.04,173.05,3936.0,173.31,173.37,173.04,173.05,3936.0
2023-12-29 15:05:00,173.05,173.35,173.0,173.35,10906.0,173.05,173.35,173.0,173.35,10906.0
2023-12-29 15:10:00,173.29,173.4,173.21,173.36,4605.0,173.29,173.4,173.21,173.36,4605.0
2023-12-29 15:15:00,173.3,173.3,172.96,173.05,3994.0,173.3,173.3,172.96,173.05,3994.0
2023-12-29 15:20:00,172.97,173.04,172.64,172.69,10204.0,172.97,173.04,172.64,172.69,10204.0
2023-12-29 15:25:00,172.65,172.92,172.63,172.88,7487.0,172.65,172.92,172.63,172.88,7487.0
2023-12-29 15:30:00,172.89,172.9,172.45,172.45,12866.0,172.89,172.9,172.45,172.45,12866.0
2023-12-29 15:35:00,172.55,172.65,172.47,172.51,5668.0,172.55,172.65,172.47,172.51,5668.0
2023-12-29 15:40:00,172.56,172.67,172.41,172.5,16186.0,172.56,172.67,172.41,172.5,16186.0
2023-12-29 15:45:00,172.47,172.57,172.39,172.46,9930.0,172.47,172.57,172.39,172.46,9930.0
2023-12-29 15:50:00,172.35,172.59,171.96,172.05,18926.0,172.35,172.59,171.96,172.05,18926.0
2023-12-29 15:55:00,172.02,172.47,172.02,172.25,57593.0,172.02,172.47,172.02,172.25,57593.0
2024-01-02 09:30:00,170.98,171.07,169.35,169.55,35709.0,170.98,171.07,169.35,169.55,35709.0
2024-01-02 09:35:00,169.86,170.64,169.55,169.56,10274.0,169.86,170.64,169.55,169.56,10274.0
2024-01-02 09:40:00,169.71,170.89,169.71,170.89,14226.0,169.71,170.89,169.71,170.89,14226.0
2024-01-02 09:45:00,170.89,171.01,169.5,169.71,12415.0,170.89,171.01,169.5,169.71,12415.0
2024-01-02 09:50:00,169.69,171.51,169.52,170.81,15295.0,169.69,171.51,169.52,170.81,15295.0
2024-01-02 09:55:00,170.38,171.6,170.38,171.25,9397.0,170.38,171.6,170.38,171.25,9397.0
2024-01-02 10:00:00,171.64,172.36,171.51,172.12,15238.0,171.64,172.36,171.51,172.12,15238.0
2024-01-02 10:05:00,171.97,172.84,171.94,172.84,14333.0,171.97,172.84,171.94,172.84,14333.0
2024-01-02 10:10:00,172.89,173.22,172.34,172.63,42773.0,172.89,173.22,172.34,172.63,42773.0
2024-01-02 10:15:00,172.66,173.88,172.65,173.88,14864.0,172.66,173.88,172.65,173.88,14864.0
2024-01-02 10:20:00,173.69,175.67,173.68,175.58,26069.0,173.69,175.67,173.68,175.58,26069.0
2024-01-02 10:25:00,175.59,175.59,174.71,175.17,42017.0,175.59,175.59,174.71,175.17,42017.0
2024-01-02 10:30:00,175.24,175.34,174.5,175.16,40964.0,175.24,175.34,174.5,175.16,40964.0
2024-01-02 10:35:00,174.92,175.4,174.29,174.53,37056.0,174.92,175.4,174.29,174.53,37056.0
2024-01-02 10:40:00,174.58,176.54,174.56,176.33,24015.0,174.58,176.54,174.56,176.33,24015.0
2024-01-02 10:45:00,176.43,176.55,175.84,175.94,14855.0,176.43,176.55,175.84,175.94,14855.0
2024-01-02 10:50:00,176.0,177.16,175.94,177.13,19486.0,176.0,177.16,175.94,177.13,19486.0
2024-01-02 10:55:00,177.05,177.36,176.71,176.71,24953.0,177.05,177.36,176.71,176.71,24953.0
2024-01-02 11:00:00,176.85,177.13,176.2,176.35,17720.0,176.85,177.13,176.2,176.35,17720.0
2024-01-02 11:05:00,176.35,177.84,175.85,177.67,45912.0,176.35,177.84,175.85,177.67,45912.0
2024-01-02 11:10:00,177.7,177.89,176.31,176.44,24126.0,177.7,177.89,176.31,176.44,24126.0
2024-01-02 11:15:00,176.38,176.59,175.33,175.42,16664.0,176.38,176.59,175.33,175.42,16664.0
2024-01-02 11:20:00,175.39,175.49,174.55,174.61,11481.0,175.39,175.49,174.55,174.61,11481.0
2024-01-02 11:25:00,174.59,175.05,174.57,174.77,13543.0,174.59,175.05,174.57,174.77,13543.0
2024-01-02 11:30:00,174.52,174.57,174.08,174.09,7293.0,174.52,174.57,174.08,174.09,7293.0
2024-01-02 11:35:00,174.09,174.77,174.0,174.52,7536.0,174.09,174.77,174.0,174.52,7536.0
2024-01-02 11:40:00,174.58,174.88,174.49,174.66,6960.0,174.58,174.88,174.49,174.66,6960.0
2024-01-02 11:45:00,174.49,175.1,174.49,175.1,6950.0,174.49,175.1,174.49,175.1,6950.0
2024-01-02 11:50:00,175.12,175.46,175.05,175.46,7106.0,175.12,175.46,175.05,175.46,7106.0
2024-01-02 11:55:00,175.42,175.72,175.42,175.72,3743.0,175.42,175.72,175.42,175.72,3743.0
2024-01-02 12:00:00,175.65,175.8,175.08,175.11,3839.0,175.65,175.8,175.08,175.11,3839.0
2024-01-02 12:05:00,175.0,175.0,174.41,174.41,6746.0,175.0,175.0,174.41,174.41,6746.0
2024-01-02 12:10:00,174.6,175.06,174.6,174.96,4761.0,174.6,175.06,174.6,174.96,4761.0
2024-01-02 12:15:00,174.85,174.85,174.27,174.48,4503.0,174.85,174.85,174.27,174.48,4503.0
2024-01-02 12:20:00,174.5,174.65,174.3,174.35,3755.0,174.5,174.65,174.3,174.35,3755.0
2024-01-02 12:25:00,174.4,174.76,174.17,174.49,5618.0,174.4,174.76,174.17,174.49,5618.0
2024-01-02 12:30:00,174.64,175.51,174.64,175.38,10140.0,174.64,175.51,174.64,175.38,10140.0
2024-01-02 12:35:00,175.33,175.63,175.28,175.61,3150.0,175.33,175.63,175.28,175.61,3150.0
2024-01-02 12:40:00,175.7,175.85,175.44,175.45,3717.0,175.7,175.85,175.44,175.45,3717.0
2024-01-02 12:45:00,175.28,175.29,174.6,174.72,2686.0,175.28,175.29,174.6,174.72,2686.0
2024-01-02 12:50:00,174.83,175.19,174.81,175.02,4426.0,174.83,175.19,174.81,175.02,4426.0
2024-01-02 12:55:00,175.01,175.11,174.59,174.87,4678.0,175.01,175.11,174.59,174.87,4678.0
2024-01-02 13:00:00,174.55,174.88,174.5,174.81,1944.0,174.55,174.88,174.5,174.81,1944.0
2024-01-02 13:05:00,174.7,174.92,174.39,174.57,2908.0,174.7,174.92,174.39,174.57,2908.0
2024-01-02 13:10:00,174.49,175.16,174.34,175.15,10015.0,174.49,175.16,174.34,175.15,10015.0
2024-01-02 13:15:00,175.02,175.25,175.01,175.08,3772.0,175.02,175.25,175.01,175.08,3772.0
2024-01-02 13:20:00,175.26,175.26,175.01,175.24,2262.0,175.26,175.26,175.01,175.24,2262.0
2024-01-02 13:25:00,175.14,175.16,174.81,174.93,4761.0,175.14,175.16,174.81,174.93,4761.0
2024-01-02 13:30:00,174.93,174.93,174.72,174.75,1104.0,174.93,174.93,174.72,174.75,1104.0
2024-01-02 13:35:00,174.74,174.84,174.64,174.66,5001.0,174.74,174.84,174.64,174.66,5001.0
2024-01-02 13:40:00,174.65,175.12,174.64,175.05,5050.0,174.65,175.12,174.64,175.05,5050.0
2024-01-02 13:45:00,174.97,175.15,174.85,174.86,3100.0,174.97,175.15,174.85,174.86,3100.0
2024-01-02 13:50:00,174.8,174.81,174.27,174.27,5600.0,174.8,174.81,174.27,174.27,5600.0
2024-01-02 13:55:00,174.26,174.4,174.05,174.17,6813.0,174.26,174.4,174.05,174.17,6813.0
2024-01-02 14:00:00,174.21,174.31,173.74,173.84,21777.0,174.21,174.31,173.74,173.84,21777.0
2024-01-02 14:05:00,173.84,174.0,173.63,173.84,15910.0,173.84,174.0,173.63,173.84,15910.0
2024-01-02 14:10:00,173.84,174.07,173.84,174.0,2245.0,173.84,174.07,173.84,174.0,2245.0
2024-01-02 14:15:00,173.86,173.86,173.63,173.67,3153.0,173.86,173.86,173.63,173.67,3153.0
2024-01-02 14:20:00,173.65,173.78,173.6,173.71,6775.0,173.65,173.78,173.6,173.71,6775.0
2024-01-02 14:25:00,173.7,173.87,173.63,173.81,5752.0,173.7,173.87,173.63,173.81,5752.0
2024-01-02 14:30:00,173.61,173.73,173.12,173.3,6244.0,173.61,173.73,173.12,173.3,6244.0
2024-01-02 14:35:00,173.24,173.45,173.13,173.44,4922.0,173.24,173.45,173.13,173.44,4922.0
2024-01-02 14:40:00,173.38,173.38,173.13,173.2,1555.0,173.38,173.38,173.13,173.2,1555.0
2024-01-02 14:45:00,173.21,173.37,173.16,173.2,3927.0,173.21,173.37,173.16,173.2,3927.0
2024-01-02 14:50:00,173.33,173.33,173.1,173.29,13848.0,173.33,173.33,173.1,173.29,13848.0
2024-01-02 14:55:00,173.2,173.34,173.14,173.14,4525.0,173.2,173.34,173.14,173.14,4525.0
2024-01-02 15:00:00,173.14,173.14,172.03,172.06,7056.0,173.14,173.14,172.03,172.06,7056.0
2024-01-02 15:05:00,172.07,172.34,171.89,172.21,10607.0,172.07,172.34,171.89,172.21,10607.0
2024-01-02 15:10:00,172.15,172.27,171.75,171.89,6799.0,172.15,172.27,171.75,171.89,6799.0
2024-01-02 15:15:00,171.68,172.2,171.53,172.18,6558.0,171.68,172.2,171.53,172.18,6558.0
2024-01-02 15:20:00,172.17,172.17,171.87,172.05,9577.0,172.17,172.17,171.87,172.05,9577.0
2024-01-02 15:25:00,171.99,172.04,171.51,172.04,22097.0,171.99,172.04,171.51,172.04,22097.0
2024-01-02 15:30:00,172.0,172.09,171.75,171.75,7254.0,172.0,172.09,171.75,171.75,7254.0
2024-01-02 15:35:00,171.69,171.69,171.5,171.62,12726.0,171.69,171.69,171.5,171.62,12726.0
2024-01-02 15:40:00,171.66,171.8,171.45,171.74,16811.0,171.66,171.8,171.45,171.74,16811.0
2024-01-02 15:45:00,171.62,171.88,171.6,171.86,15699.0,171.62,171.88,171.6,171.86,15699.0
2024-01-02 15:50:00,171.9,172.34,171.86,171.99,26891.0,171.9,172.34,171.86,171.99,26891.0
2024-01-02 15:55:00,172.05,172.44,172.05,172.16,49708.0,172.05,172.44,172.05,172.16,49708.0
2024-01-03 09:30:00,169.01,169.1,166.16,166.43,58621.0,169.01,169.1,166.16,166.43,58621.0
2024-01-03 09:35:00,166.07,168.24,166.07,167.3,17111.0,166.07,168.24,166.07,167.3,17111.0
2024-01-03 09:40:00,167.55,168.11,166.8,166.8,5563.0,167.55,168.11,166.8,166.8,5563.0
2024-01-03 09:45:00,166.63,166.64,164.65,164.75,49997.0,166.63,166.64,164.65,164.75,49997.0
2024-01-03 09:50:00,164.76,167.16,164.7,166.16,26016.0,164.76,167.16,164.7,166.16,26016.0
2024-01-03 09:55:00,166.12,166.19,165.05,166.02,9469.0,166.12,166.19,165.05,166.02,9469.0
2024-01-03 10:00:00,165.98,167.05,165.98,166.41,9915.0,165.98,167.05,165.98,166.41,9915.0
2024-01-03 10:05:00,166.57,167.37,166.12,166.12,10637.0,166.57,167.37,166.12,166.12,10637.0
2024-01-03 10:10:00,166.09,166.11,165.08,165.13,11244.0,166.09,166.11,165.08,165.13,11244.0
2024-01-03 10:15:00,165.13,165.88,164.84,165.45,16567.0,165.13,165.88,164.84,165.45,16567.0
2024-01-03 10:20:00,165.28,165.41,164.72,165.0,8934.0,165.28,165.41,164.72,165.0,8934.0
2024-01-03 10:25:00,165.09,165.35,164.67,164.68,14665.0,165.09,165.35,164.67,164.68,14665.0
2024-01-03 10:30:00,165.0,165.41,164.63,164.71,16313.0,165.0,165.41,164.63,164.71,16313.0
2024-01-03 10:35:00,164.69,164.82,164.27,164.27,14229.0,164.69,164.82,164.27,164.27,14229.0
2024-01-03 10:40:00,164.14,164.81,164.12,164.72,11514.0,164.14,164.81,164.12,164.72,11514.0
2024-01-03 10:45:00,164.8,164.8,164.15,164.73,17156.0,164.8,164.8,164.15,164.73,17156.0
2024-01-03 10:50:00,164.71,165.57,164.66,165.29,11844.0,164.71,165.57,164.66,165.29,11844.0
2024-01-03 10:55:00,165.2,166.09,165.2,166.0,6183.0,165.2,166.09,165.2,166.0,6183.0
2024-01-03 11:00:00,166.3,166.73,166.22,166.45,11452.0,166.3,166.73,166.22,166.45,11452.0
2024-01-03 11:05:00,166.42,166.77,166.42,166.57,6721.0,166.42,166.77,166.42,166.57,6721.0
2024-01-03 11:10:00,166.55,167.09,166.23,167.09,8998.0,166.55,167.09,166.23,167.09,8998.0
2024-01-03 11:15:00,166.99,167.45,166.96,167.1,8417.0,166.99,167.45,166.96,167.1,8417.0
2024-01-03 11:20:00,166.96,167.51,166.96,167.41,9560.0,166.96,167.51,166.96,167.41,9560.0
2024-01-03 11:25:00,167.35,167.95,167.27,167.89,6212.0,167.35,167.95,167.27,167.89,6212.0
2024-01-03 11:30:00,167.9,168.36,167.89,168.23,20626.0,167.9,168.36,167.89,168.23,20626.0
2024-01-03 11:35:00,168.33,168.43,166.89,166.9,16710.0,168.33,168.43,166.89,166.9,16710.0
2024-01-03 11:40:00,166.97,168.24,166.82,168.24,14857.0,166.97,168.24,166.82,168.24,14857.0
2024-01-03 11:45:00,168.22,168.45,167.6,167.7,7123.0,168.22,168.45,167.6,167.7,7123.0
2024-01-03 11:50:00,167.64,167.7,166.91,166.95,7249.0,167.64,167.7,166.91,166.95,7249.0
2024-01-03 11:55:00,166.67,167.16,166.63,166.98,6331.0,166.67,167.16,166.63,166.98,6331.0
2024-01-03 12:00:00,166.99,166.99,166.69,166.94,4133.0,166.99,166.99,166.69,166.94,4133.0
2024-01-03 12:05:00,167.11,167.38,166.93,167.25,7237.0,167.11,167.38,166.93,167.25,7237.0
2024-01-03 12:10:00,167.23,167.48,167.14,167.34,7593.0,167.23,167.48,167.14,167.34,7593.0
2024-01-03 12:15:00,167.33,167.42,166.86,166.99,4348.0,167.33,167.42,166.86,166.99,4348.0
2024-01-03 12:20:00,166.98,167.56,166.96,167.54,4524.0,166.98,167.56,166.96,167.54,4524.0
2024-01-03 12:25:00,167.47,167.58,167.27,167.46,9453.0,167.47,167.58,167.27,167.46,9453.0
2024-01-03 12:30:00,167.45,167.6,167.39,167.45,5251.0,167.45,167.6,167.39,167.45,5251.0
2024-01-03 12:35:00,167.45,167.84,167.45,167.82,3369.0,167.45,167.84,167.45,167.82,3369.0
2024-01-03 12:40:00,167.84,168.43,167.84,168.24,14236.0,167.84,168.43,167.84,168.24,14236.0
2024-01-03 12:45:00,168.26,168.45,168.15,168.44,9846.0,168.26,168.45,168.15,168.44,9846.0
2024-01-03 12:50:00,168.44,168.61,168.25,168.56,6649.0,168.44,168.61,168.25,168.56,6649.0
2024-01-03 12:55:00,168.5,169.02,168.45,169.02,24779.0,168.5,169.02,168.45,169.02,24779.0
2024-01-03 13:00:00,169.02,169.67,168.8,169.35,31229.0,169.02,169.67,168.8,169.35,31229.0
2024-01-03 13:05:00,169.34,169.64,169.22,169.39,12383.0,169.34,169.64,169.22,169.39,12383.0
2024-01-03 13:10:00,169.25,169.31,168.66,168.86,12552.0,169.25,169.31,168.66,168.86,12552.0
2024-01-03 13:15:00,168.75,168.91,168.68,168.81,3916.0,168.75,168.91,168.68,168.81,3916.0
2024-01-03 13:20:00,168.73,168.77,168.41,168.58,6832.0,168.73,168.77,168.41,168.58,6832.0
2024-01-03 13:25:00,168.48,168.72,168.48,168.72,6670.0,168.48,168.72,168.48,168.72,6670.0
2024-01-03 13:30:00,168.61,168.63,168.33,168.4,4826.0,168.61,168.63,168.33,168.4,4826.0
2024-01-03 13:35:00,168.39,168.9,168.33,168.79,14988.0,168.39,168.9,168.33,168.79,14988.0
2024-01-03 13:40:00,168.69,168.91,168.57,168.91,10047.0,168.69,168.91,168.57,168.91,10047.0
2024-01-03 13:45:00,168.89,169.22,168.89,169.02,8162.0,168.89,169.22,168.89,169.02,8162.0
2024-01-03 13:50:00,169.03,169.03,168.73,168.76,5300.0,169.03,169.03,168.73,168.76,5300.0
2024-01-03 13:55:00,168.81,169.02,168.77,168.99,9133.0,168.81,169.02,168.77,168.99,9133.0
2024-01-03 14:00:00,169.13,169.15,168.2,168.31,17910.0,169.13,169.15,168.2,168.31,17910.0
2024-01-03 14:05:00,168.28,168.72,167.67,168.4,10612.0,168.28,168.72,167.67,168.4,10612.0
2024-01-03 14:10:00,168.49,168.93,168.1,168.56,9041.0,168.49,168.93,168.1,168.56,9041.0
2024-01-03 14:15:00,168.65,169.11,168.39,169.0,4804.0,168.65,169.11,168.39,169.0,4804.0
2024-01-03 14:20:00,168.93,169.06,168.74,169.03,4003.0,168.93,169.06,168.74,169.03,4003.0
2024-01-03 14:25:00,168.95,170.2,168.93,170.12,15740.0,168.95,170.2,168.93,170.12,15740.0
2024-01-03 14:30:00,170.16,170.42,169.58,169.83,15732.0,170.16,170.42,169.58,169.83,15732.0
2024-01-03 14:35:00,169.79,169.91,169.5,169.64,12529.0,169.79,169.91,169.5,169.64,12529.0
2024-01-03 14:40:00,169.6,169.82,169.39,169.82,2675.0,169.6,169.82,169.39,169.82,2675.0
2024-01-03 14:45:00,169.74,169.91,169.28,169.28,6247.0,169.74,169.91,169.28,169.28,6247.0
2024-01-03 14:50:00,169.16,169.3,169.01,169.28,6186.0,169.16,169.3,169.01,169.28,6186.0
2024-01-03 14:55:00,169.23,169.4,169.09,169.09,7374.0,169.23,169.4,169.09,169.09,7374.0
2024-01-03 15:00:00,169.01,169.13,168.67,168.73,13217.0,169.01,169.13,168.67,168.73,13217.0
2024-01-03 15:05:00,168.64,168.67,168.06,168.22,11275.0,168.64,168.67,168.06,168.22,11275.0
2024-01-03 15:10:00,168.16,168.54,168.15,168.54,11308.0,168.16,168.54,168.15,168.54,11308.0
2024-01-03 15:15:00,168.51,168.74,168.39,168.56,9840.0,168.51,168.74,168.39,168.56,9840.0
2024-01-03 15:20:00,168.55,168.73,168.44,168.44,7715.0,168.55,168.73,168.44,168.44,7715.0
2024-01-03 15:25:00,168.48,168.5,168.2,168.5,11549.0,168.48,168.5,168.2,168.5,11549.0
2024-01-03 15:30:00,168.53,168.57,168.06,168.44,14971.0,168.53,168.57,168.06,168.44,14971.0
2024-01-03 15:35:00,168.38,168.38,167.98,168.18,8739.0,168.38,168.38,167.98,168.18,8739.0
2024-01-03 15:40:00,168.22,168.36,167.87,167.87,16095.0,168.22,168.36,167.87,167.87,16095.0
2024-01-03 15:45:00,167.86,167.96,167.74,167.77,10126.0,167.86,167.96,167.74,167.77,10126.0
2024-01-03 15:50:00,167.7,167.81,167.37,167.6,23431.0,167.7,167.81,167.37,167.6,23431.0
2024-01-03 15:55:00,167.69,167.97,167.28,167.38,71222.0,167.69,167.97,167.28,167.38,71222.0
2024-01-04 09:30:00,166.43,168.04,165.12,167.61,26516.0,166.43,168.04,165.12,167.61,26516.0
2024-01-04 09:35:00,167.18,168.27,167.09,167.1,12900.0,167.18,168.27,167.09,167.1,12900.0
2024-01-04 09:40:00,167.15,167.69,166.22,167.67,10796.0,167.15,167.69,166.22,167.67,10796.0
2024-01-04 09:45:00,167.04,167.33,164.95,165.28,8425.0,167.04,167.33,164.95,165.28,8425.0
2024-01-04 09:50:00,165.01,166.18,165.0,165.42,13708.0,165.01,166.18,165.0,165.42,13708.0
2024-01-04 09:55:00,165.62,165.95,164.45,164.62,15469.0,165.62,165.95,164.45,164.62,15469.0
2024-01-04 10:00:00,164.37,165.99,164.32,165.83,10244.0,164.37,165.99,164.32,165.83,10244.0
2024-01-04 10:05:00,165.96,165.97,165.23,165.63,9446.0,165.96,165.97,165.23,165.63,9446.0
2024-01-04 10:10:00,165.8,166.05,165.34,165.59,5241.0,165.8,166.05,165.34,165.59,5241.0
2024-01-04 10:15:00,165.82,166.5,165.0,166.22,30589.0,165.82,166.5,165.0,166.22,30589.0
2024-01-04 10:20:00,166.16,166.41,165.65,166.02,11481.0,166.16,166.41,165.65,166.02,11481.0
2024-01-04 10:25:00,165.85,165.85,165.09,165.75,6041.0,165.85,165.85,165.09,165.75,6041.0
2024-01-04 10:30:00,165.87,167.26,165.87,167.09,10106.0,165.87,167.26,165.87,167.09,10106.0
2024-01-04 10:35:00,166.94,166.94,166.54,166.69,11886.0,166.94,166.94,166.54,166.69,11886.0
2024-01-04 10:40:00,166.3,167.17,166.2,167.17,9019.0,166.3,167.17,166.2,167.17,9019.0
2024-01-04 10:45:00,167.07,167.26,167.0,167.11,8838.0,167.07,167.26,167.0,167.11,8838.0
2024-01-04 10:50:00,167.09,167.45,166.91,167.39,4657.0,167.09,167.45,166.91,167.39,4657.0
2024-01-04 10:55:00,167.4,167.8,167.31,167.71,5231.0,167.4,167.8,167.31,167.71,5231.0
2024-01-04 11:00:00,167.73,168.15,167.61,167.69,12931.0,167.73,168.15,167.61,167.69,12931.0
2024-01-04 11:05:00,167.63,167.72,167.13,167.32,4800.0,167.63,167.72,167.13,167.32,4800.0
2024-01-04 11:10:00,167.42,168.0,167.42,167.79,5207.0,167.42,168.0,167.42,167.79,5207.0
2024-01-04 11:15:00,167.87,168.12,167.61,167.61,3592.0,167.87,168.12,167.61,167.61,3592.0
2024-01-04 11:20:00,167.72,168.02,167.71,167.77,3948.0,167.72,168.02,167.71,167.77,3948.0
2024-01-04 11:25:00,167.91,168.1,167.78,167.8,6260.0,167.91,168.1,167.78,167.8,6260.0
2024-01-04 11:30:00,167.8,167.86,167.56,167.61,4495.0,167.8,167.86,167.56,167.61,4495.0
2024-01-04 11:35:00,167.59,167.88,167.45,167.6,6859.0,167.59,167.88,167.45,167.6,6859.0
2024-01-04 11:40:00,167.58,167.7,167.22,167.48,13580.0,167.58,167.7,167.22,167.48,13580.0
2024-01-04 11:45:00,167.35,167.5,167.07,167.1,3365.0,167.35,167.5,167.07,167.1,3365.0
2024-01-04 11:50:00,167.07,167.28,167.0,167.15,6084.0,167.07,167.28,167.0,167.15,6084.0
2024-01-04 11:55:00,167.15,167.24,166.95,167.13,9076.0,167.15,167.24,166.95,167.13,9076.0
2024-01-04 12:00:00,167.12,167.13,166.93,167.04,1181.0,167.12,167.13,166.93,167.04,1181.0
2024-01-04 12:05:00,166.89,166.96,166.79,166.88,3757.0,166.89,166.96,166.79,166.88,3757.0
2024-01-04 12:10:00,167.02,167.3,166.97,167.3,3126.0,167.02,167.3,166.97,167.3,3126.0
2024-01-04 12:15:00,167.1,167.19,166.83,166.88,1600.0,167.1,167.19,166.83,166.88,1600.0
2024-01-04 12:20:00,166.89,167.05,166.53,166.88,5449.0,166.89,167.05,166.53,166.88,5449.0
2024-01-04 12:25:00,166.96,167.05,166.57,166.94,3108.0,166.96,167.05,166.57,166.94,3108.0
2024-01-04 12:30:00,166.82,166.82,166.64,166.64,3031.0,166.82,166.82,166.64,166.64,3031.0
2024-01-04 12:35:00,166.54,166.75,166.54,166.68,3379.0,166.54,166.75,166.54,166.68,3379.0
2024-01-04 12:40:00,166.67,166.85,166.45,166.45,3186.0,166.67,166.85,166.45,166.45,3186.0
2024-01-04 12:45:00,166.52,166.55,166.21,166.35,2227.0,166.52,166.55,166.21,166.35,2227.0
2024-01-04 12:50:00,166.44,166.63,166.43,166.53,2200.0,166.44,166.63,166.43,166.53,2200.0
2024-01-04 12:55:00,166.43,166.68,166.42,166.68,3017.0,166.43,166.68,166.42,166.68,3017.0
2024-01-04 13:00:00,166.76,167.07,166.67,167.07,3661.0,166.76,167.07,166.67,167.07,3661.0
2024-01-04 13:05:00,167.16,167.59,167.1,167.46,9346.0,167.16,167.59,167.1,167.46,9346.0
2024-01-04 13:10:00,167.42,167.76,167.25,167.72,11170.0,167.42,167.76,167.25,167.72,11170.0
2024-01-04 13:15:00,167.61,167.61,167.37,167.44,5244.0,167.61,167.61,167.37,167.44,5244.0
2024-01-04 13:20:00,167.3,167.6,167.1,167.52,2525.0,167.3,167.6,167.1,167.52,2525.0
2024-01-04 13:25:00,167.58,167.71,167.55,167.64,5251.0,167.58,167.71,167.55,167.64,5251.0
2024-01-04 13:30:00,167.65,167.97,167.65,167.72,16076.0,167.65,167.97,167.65,167.72,16076.0
2024-01-04 13:35:00,167.72,168.07,167.72,167.92,8910.0,167.72,168.07,167.72,167.92,8910.0
2024-01-04 13:40:00,167.9,167.9,167.49,167.84,11800.0,167.9,167.9,167.49,167.84,11800.0
2024-01-04 13:45:00,168.0,168.0,167.74,167.86,2805.0,168.0,168.0,167.74,167.86,2805.0
2024-01-04 13:50:00,167.92,168.03,167.84,167.92,5240.0,167.92,168.03,167.84,167.92,5240.0
2024-01-04 13:55:00,167.89,168.0,167.79,167.89,7450.0,167.89,168.0,167.79,167.89,7450.0
2024-01-04 14:00:00,167.86,167.95,167.79,167.87,3818.0,167.86,167.95,167.79,167.87,3818.0
2024-01-04 14:05:00,167.85,167.92,167.63,167.64,9028.0,167.85,167.92,167.63,167.64,9028.0
2024-01-04 14:10:00,167.55,167.55,167.2,167.41,5500.0,167.55,167.55,167.2,167.41,5500.0
2024-01-04 14:15:00,167.45,167.57,167.38,167.51,1600.0,167.45,167.57,167.38,167.51,1600.0
2024-01-04 14:20:00,167.44,167.49,167.02,167.02,4530.0,167.44,167.49,167.02,167.02,4530.0
2024-01-04 14:25:00,167.13,167.44,167.07,167.24,5848.0,167.13,167.44,167.07,167.24,5848.0
2024-01-04 14:30:00,167.17,167.37,167.12,167.33,3352.0,167.17,167.37,167.12,167.33,3352.0
2024-01-04 14:35:00,167.33,167.62,167.27,167.3,7034.0,167.33,167.62,167.27,167.3,7034.0
2024-01-04 14:40:00,167.2,167.25,166.75,166.75,4193.0,167.2,167.25,166.75,166.75,4193.0
2024-01-04 14:45:00,166.76,167.06,166.53,167.02,4887.0,166.76,167.06,166.53,167.02,4887.0
2024-01-04 14:50:00,167.08,167.23,166.88,166.99,9678.0,167.08,167.23,166.88,166.99,9678.0
2024-01-04 14:55:00,167.1,167.12,166.95,167.01,2293.0,167.1,167.12,166.95,167.01,2293.0
2024-01-04 15:00:00,167.0,167.23,166.91,166.91,3562.0,167.0,167.23,166.91,166.91,3562.0
2024-01-04 15:05:00,166.88,167.26,166.87,167.21,3948.0,166.88,167.26,166.87,167.21,3948.0
2024-01-04 15:10:00,167.21,167.36,167.11,167.11,2864.0,167.21,167.36,167.11,167.11,2864.0
2024-01-04 15:15:00,167.02,167.13,166.82,167.13,5509.0,167.02,167.13,166.82,167.13,5509.0
2024-01-04 15:20:00,167.11,167.11,166.77,167.01,4420.0,167.11,167.11,166.77,167.01,4420.0
2024-01-04 15:25:00,167.06,167.15,166.95,167.06,3622.0,167.06,167.15,166.95,167.06,3622.0
2024-01-04 15:30:00,166.99,167.31,166.99,167.28,8055.0,166.99,167.31,166.99,167.28,8055.0
2024-01-04 15:35:00,167.36,167.38,166.86,166.98,6702.0,167.36,167.38,166.86,166.98,6702.0
2024-01-04 15:40:00,166.98,167.02,166.66,166.82,8921.0,166.98,167.02,166.66,166.82,8921.0
2024-01-04 15:45:00,166.81,166.98,166.52,166.57,12079.0,166.81,166.98,166.52,166.57,12079.0
2024-01-04 15:50:00,166.51,166.63,166.23,166.46,22746.0,166.51,166.63,166.23,166.46,22746.0
2024-01-04 15:55:00,166.55,166.58,166.12,166.31,76452.0,166.55,166.58,166.12,166.31,76452.0
2024-01-05 09:30:00,165.08,167.0,164.5,166.57,27342.0,165.08,167.0,164.5,166.57,27342.0
2024-01-05 09:35:00,166.52,166.7,165.5,165.89,16943.0,166.52,166.7,165.5,165.89,16943.0
2024-01-05 09:40:00,166.15,166.15,165.06,165.38,10928.0,166.15,166.15,165.06,165.38,10928.0
2024-01-05 09:45:00,165.32,166.47,165.17,165.78,14046.0,165.32,166.47,165.17,165.78,14046.0
2024-01-05 09:50:00,166.04,167.65,166.04,167.39,15271.0,166.04,167.65,166.04,167.39,15271.0
2024-01-05 09:55:00,167.34,167.42,166.87,167.1,5789.0,167.34,167.42,166.87,167.1,5789.0
2024-01-05 10:00:00,167.35,168.44,167.35,168.35,10863.0,167.35,168.44,167.35,168.35,10863.0
2024-01-05 10:05:00,168.5,169.23,168.37,168.84,20286.0,168.5,169.23,168.37,168.84,20286.0
2024-01-05 10:10:00,169.0,169.28,168.51,168.52,17268.0,169.0,169.28,168.51,168.52,17268.0
2024-01-05 10:15:00,168.64,168.86,168.16,168.83,10378.0,168.64,168.86,168.16,168.83,10378.0
2024-01-05 10:20:00,168.75,169.39,168.43,169.28,8816.0,168.75,169.39,168.43,169.28,8816.0
2024-01-05 10:25:00,169.37,169.55,169.0,169.18,11604.0,169.37,169.55,169.0,169.18,11604.0
2024-01-05 10:30:00,169.5,169.91,169.31,169.69,9057.0,169.5,169.91,169.31,169.69,9057.0
2024-01-05 10:35:00,169.79,170.49,169.75,170.3,22727.0,169.79,170.49,169.75,170.3,22727.0
2024-01-05 10:40:00,170.3,170.5,170.05,170.45,12023.0,170.3,170.5,170.05,170.45,12023.0
2024-01-05 10:45:00,170.41,170.5,169.66,169.7,17072.0,170.41,170.5,169.66,169.7,17072.0
2024-01-05 10:50:00,169.66,170.07,169.39,170.0,17921.0,169.66,170.07,169.39,170.0,17921.0
2024-01-05 10:55:00,170.07,170.1,169.39,169.66,10069.0,170.07,170.1,169.39,169.66,10069.0
2024-01-05 11:00:00,169.52,169.55,169.23,169.23,12883.0,169.52,169.55,169.23,169.23,12883.0
2024-01-05 11:05:00,169.22,169.43,168.85,168.86,15866.0,169.22,169.43,168.85,168.86,15866.0
2024-01-05 11:10:00,168.83,168.96,168.49,168.53,6396.0,168.83,168.96,168.49,168.53,6396.0
2024-01-05 11:15:00,168.53,168.94,168.26,168.33,11293.0,168.53,168.94,168.26,168.33,11293.0
2024-01-05 11:20:00,168.18,168.58,168.0,168.31,4150.0,168.18,168.58,168.0,168.31,4150.0
2024-01-05 11:25:00,168.4,168.43,167.79,168.03,5663.0,168.4,168.43,167.79,168.03,5663.0
2024-01-05 11:30:00,168.02,168.17,167.87,167.87,3155.0,168.02,168.17,167.87,167.87,3155.0
2024-01-05 11:35:00,167.87,168.09,167.64,168.08,10060.0,167.87,168.09,167.64,168.08,10060.0
2024-01-05 11:40:00,168.1,168.22,167.78,167.78,4900.0,168.1,168.22,167.78,167.78,4900.0
2024-01-05 11:45:00,167.81,168.15,167.81,167.82,3800.0,167.81,168.15,167.81,167.82,3800.0
2024-01-05 11:50:00,167.97,168.67,167.97,168.62,6454.0,167.97,168.67,167.97,168.62,6454.0
2024-01-05 11:55:00,168.7,168.84,168.52,168.74,4114.0,168.7,168.84,168.52,168.74,4114.0
2024-01-05 12:00:00,168.7,168.7,168.32,168.32,5606.0,168.7,168.7,168.32,168.32,5606.0
2024-01-05 12:05:00,167.98,168.32,167.34,167.47,4344.0,167.98,168.32,167.34,167.47,4344.0
2024-01-05 12:10:00,167.31,167.9,167.25,167.81,6970.0,167.31,167.9,167.25,167.81,6970.0
2024-01-05 12:15:00,167.78,167.81,167.39,167.45,3053.0,167.78,167.81,167.39,167.45,3053.0
2024-01-05 12:20:00,167.58,167.68,167.45,167.65,3041.0,167.58,167.68,167.45,167.65,3041.0
2024-01-05 12:25:00,167.5,167.5,167.24,167.32,4325.0,167.5,167.5,167.24,167.32,4325.0
2024-01-05 12:30:00,167.32,167.34,167.17,167.2,8071.0,167.32,167.34,167.17,167.2,8071.0
2024-01-05 12:35:00,167.14,167.59,167.14,167.48,3750.0,167.14,167.59,167.14,167.48,3750.0
2024-01-05 12:40:00,167.47,167.62,167.47,167.49,1400.0,167.47,167.62,167.47,167.49,1400.0
2024-01-05 12:45:00,167.54,167.57,167.2,167.29,5094.0,167.54,167.57,167.2,167.29,5094.0
2024-01-05 12:50:00,167.22,167.57,167.15,167.43,5026.0,167.22,167.57,167.15,167.43,5026.0
2024-01-05 12:55:00,167.38,167.61,167.37,167.38,1873.0,167.38,167.61,167.37,167.38,1873.0
2024-01-05 13:00:00,167.35,167.35,167.01,167.06,2819.0,167.35,167.35,167.01,167.06,2819.0
2024-01-05 13:05:00,167.21,167.33,167.14,167.24,2561.0,167.21,167.33,167.14,167.24,2561.0
2024-01-05 13:10:00,167.15,167.33,166.95,167.14,3605.0,167.15,167.33,166.95,167.14,3605.0
2024-01-05 13:15:00,167.16,167.16,166.67,166.87,4050.0,167.16,167.16,166.67,166.87,4050.0
2024-01-05 13:20:00,166.8,167.14,166.8,167.14,2400.0,166.8,167.14,166.8,167.14,2400.0
2024-01-05 13:25:00,167.21,167.66,167.21,167.66,3911.0,167.21,167.66,167.21,167.66,3911.0
2024-01-05 13:30:00,167.76,167.99,167.55,167.58,3474.0,167.76,167.99,167.55,167.58,3474.0
2024-01-05 13:35:00,167.69,168.03,167.57,167.99,6194.0,167.69,168.03,167.57,167.99,6194.0
2024-01-05 13:40:00,168.09,168.25,167.79,167.8,2987.0,168.09,168.25,167.79,167.8,2987.0
2024-01-05 13:45:00,167.94,167.94,167.65,167.84,2514.0,167.94,167.94,167.65,167.84,2514.0
2024-01-05 13:50:00,167.92,167.95,167.57,167.57,3850.0,167.92,167.95,167.57,167.57,3850.0
2024-01-05 13:55:00,167.52,167.84,167.46,167.62,4400.0,167.52,167.84,167.46,167.62,4400.0
2024-01-05 14:00:00,167.58,167.7,167.47,167.47,3391.0,167.58,167.7,167.47,167.47,3391.0
2024-01-05 14:05:00,167.54,167.78,167.53,167.74,2120.0,167.54,167.78,167.53,167.74,2120.0
2024-01-05 14:10:00,167.75,168.03,167.7,167.97,9354.0,167.75,168.03,167.7,167.97,9354.0
2024-01-05 14:15:00,168.02,168.21,167.97,168.09,6308.0,168.02,168.21,167.97,168.09,6308.0
2024-01-05 14:20:00,168.09,168.36,168.07,168.11,9230.0,168.09,168.36,168.07,168.11,9230.0
2024-01-05 14:25:00,168.1,168.37,167.93,168.28,7840.0,168.1,168.37,167.93,168.28,7840.0
2024-01-05 14:30:00,168.17,168.21,167.93,168.05,8054.0,168.17,168.21,167.93,168.05,8054.0
2024-01-05 14:35:00,168.04,168.19,167.92,168.04,3300.0,168.04,168.19,167.92,168.04,3300.0
2024-01-05 14:40:00,167.96,168.06,167.75,167.84,7124.0,167.96,168.06,167.75,167.84,7124.0
2024-01-05 14:45:00,167.84,167.88,167.68,167.7,7966.0,167.84,167.88,167.68,167.7,7966.0
2024-01-05 14:50:00,167.66,167.66,167.0,167.14,6658.0,167.66,167.66,167.0,167.14,6658.0
2024-01-05 14:55:00,167.11,167.27,166.96,166.96,2930.0,167.11,167.27,166.96,166.96,2930.0
2024-01-05 15:00:00,167.06,167.27,166.95,167.08,3089.0,167.06,167.27,166.95,167.08,3089.0
2024-01-05 15:05:00,167.11,167.33,167.1,167.26,9649.0,167.11,167.33,167.1,167.26,9649.0
2024-01-05 15:10:00,167.16,167.56,167.11,167.48,6246.0,167.16,167.56,167.11,167.48,6246.0
2024-01-05 15:15:00,167.5,167.51,167.06,167.14,3025.0,167.5,167.51,167.06,167.14,3025.0
2024-01-05 15:20:00,167.24,167.5,167.09,167.09,3500.0,167.24,167.5,167.09,167.09,3500.0
2024-01-05 15:25:00,167.08,167.21,166.88,167.15,5700.0,167.08,167.21,166.88,167.15,5700.0
2024-01-05 15:30:00,167.1,167.15,166.86,167.03,5900.0,167.1,167.15,166.86,167.03,5900.0
2024-01-05 15:35:00,167.03,167.12,166.84,166.95,6407.0,167.03,167.12,166.84,166.95,6407.0
2024-01-05 15:40:00,166.84,166.89,166.58,166.87,8823.0,166.84,166.89,166.58,166.87,8823.0
2024-01-05 15:45:00,166.95,167.07,166.67,167.06,14981.0,166.95,167.07,166.67,167.06,14981.0
2024-01-05 15:50:00,167.03,167.1,166.83,166.92,16597.0,167.03,167.1,166.83,166.92,16597.0
2024-01-05 15:55:00,166.96,167.12,166.74,166.84,45346.0,166.96,167.12,166.74,166.84,45346.0
2024-01-08 09:30:00,164.72,164.87,161.55,161.99,123590.0,164.72,164.87,161.55,161.99,123590.0
2024-01-08 09:35:00,162.25,163.6,161.6,163.52,39133.0,162.25,163.6,161.6,163.52,39133.0
2024-01-08 09:40:00,163.34,163.47,162.1,162.77,18551.0,163.34,163.47,162.1,162.77,18551.0
2024-01-08 09:45:00,163.03,163.82,162.87,163.65,16899.0,163.03,163.82,162.87,163.65,16899.0
2024-01-08 09:50:00,163.64,164.53,163.64,164.09,21151.0,163.64,164.53,163.64,164.09,21151.0
2024-01-08 09:55:00,163.87,164.55,163.47,164.41,7126.0,163.87,164.55,163.47,164.41,7126.0
2024-01-08 10:00:00,164.4,164.51,163.26,164.19,14670.0,164.4,164.51,163.26,164.19,14670.0
2024-01-08 10:05:00,164.21,164.68,164.04,164.1,10154.0,164.21,164.68,164.04,164.1,10154.0
2024-01-08 10:10:00,164.15,164.39,163.52,163.52,40582.0,164.15,164.39,163.52,163.52,40582.0
2024-01-08 10:15:00,163.51,163.97,163.42,163.81,14484.0,163.51,163.97,163.42,163.81,14484.0
2024-01-08 10:20:00,163.65,163.94,163.27,163.59,8672.0,163.65,163.94,163.27,163.59,8672.0
2024-01-08 10:25:00,163.63,163.67,163.32,163.67,5312.0,163.63,163.67,163.32,163.67,5312.0
2024-01-08 10:30:00,163.75,164.76,163.75,164.76,11152.0,163.75,164.76,163.75,164.76,11152.0
2024-01-08 10:35:00,164.71,164.8,164.17,164.8,10022.0,164.71,164.8,164.17,164.8,10022.0
2024-01-08 10:40:00,164.74,165.13,164.71,164.92,7608.0,164.74,165.13,164.71,164.92,7608.0
2024-01-08 10:45:00,164.87,165.2,164.82,164.83,6730.0,164.87,165.2,164.82,164.83,6730.0
2024-01-08 10:50:00,164.94,164.94,164.68,164.87,3377.0,164.94,164.94,164.68,164.87,3377.0
2024-01-08 10:55:00,164.95,165.44,164.85,165.32,13335.0,164.95,165.44,164.85,165.32,13335.0
2024-01-08 11:00:00,165.33,165.36,165.03,165.05,6482.0,165.33,165.36,165.03,165.05,6482.0
2024-01-08 11:05:00,165.17,165.6,165.03,165.56,7908.0,165.17,165.6,165.03,165.56,7908.0
2024-01-08 11:10:00,165.41,165.42,165.05,165.27,6765.0,165.41,165.42,165.05,165.27,6765.0
2024-01-08 11:15:00,165.13,165.4,165.09,165.35,5535.0,165.13,165.4,165.09,165.35,5535.0
2024-01-08 11:20:00,165.32,165.46,165.0,165.09,8832.0,165.32,165.46,165.0,165.09,8832.0
2024-01-08 11:25:00,165.25,165.52,165.15,165.5,6156.0,165.25,165.52,165.15,165.5,6156.0
2024-01-08 11:30:00,165.52,165.77,165.33,165.34,3072.0,165.52,165.77,165.33,165.34,3072.0
2024-01-08 11:35:00,165.39,165.51,165.2,165.33,5347.0,165.39,165.51,165.2,165.33,5347.0
2024-01-08 11:40:00,165.31,165.61,165.29,165.29,4310.0,165.31,165.61,165.29,165.29,4310.0
2024-01-08 11:45:00,165.18,165.57,165.12,165.56,8056.0,165.18,165.57,165.12,165.56,8056.0
2024-01-08 11:50:00,165.53,165.66,165.29,165.49,5543.0,165.53,165.66,165.29,165.49,5543.0
2024-01-08 11:55:00,165.59,166.3,165.56,166.25,10412.0,165.59,166.3,165.56,166.25,10412.0
2024-01-08 12:00:00,166.39,166.46,166.11,166.11,6103.0,166.39,166.46,166.11,166.11,6103.0
2024-01-08 12:05:00,166.01,166.24,165.88,165.89,4126.0,166.01,166.24,165.88,165.89,4126.0
2024-01-08 12:10:00,165.97,166.0,165.67,165.95,6578.0,165.97,166.0,165.67,165.95,6578.0
2024-01-08 12:15:00,165.95,166.51,165.94,166.44,9361.0,165.95,166.51,165.94,166.44,9361.0
2024-01-08 12:20:00,166.38,166.45,166.15,166.36,16340.0,166.38,166.45,166.15,166.36,16340.0
2024-01-08 12:25:00,166.44,166.53,166.4,166.51,2603.0,166.44,166.53,166.4,166.51,2603.0
2024-01-08 12:30:00,166.5,166.86,166.49,166.86,5155.0,166.5,166.86,166.49,166.86,5155.0
2024-01-08 12:35:00,166.88,166.9,166.42,166.49,5373.0,166.88,166.9,166.42,166.49,5373.0
2024-01-08 12:40:00,166.45,166.69,166.45,166.58,10528.0,166.45,166.69,166.45,166.58,10528.0
2024-01-08 12:45:00,166.51,166.55,166.44,166.5,9603.0,166.51,166.55,166.44,166.5,9603.0
2024-01-08 12:50:00,166.49,166.72,166.44,166.61,5632.0,166.49,166.72,166.44,166.61,5632.0
2024-01-08 12:55:00,166.6,166.92,166.6,166.92,9518.0,166.6,166.92,166.6,166.92,9518.0
2024-01-08 13:00:00,166.9,167.04,166.79,166.98,10155.0,166.9,167.04,166.79,166.98,10155.0
2024-01-08 13:05:00,167.05,167.05,166.5,166.52,4514.0,167.05,167.05,166.5,166.52,4514.0
2024-01-08 13:10:00,166.55,166.59,166.43,166.5,8708.0,166.55,166.59,166.43,166.5,8708.0
2024-01-08 13:15:00,166.61,166.77,166.43,166.5,7755.0,166.61,166.77,166.43,166.5,7755.0
2024-01-08 13:20:00,166.5,166.66,166.49,166.51,2702.0,166.5,166.66,166.49,166.51,2702.0
2024-01-08 13:25:00,166.55,166.62,166.42,166.5,7264.0,166.55,166.62,166.42,166.5,7264.0
2024-01-08 13:30:00,166.55,166.68,166.44,166.68,3571.0,166.55,166.68,166.44,166.68,3571.0
2024-01-08 13:35:00,166.68,166.86,166.62,166.76,2252.0,166.68,166.86,166.62,166.76,2252.0
2024-01-08 13:40:00,166.81,166.81,166.6,166.68,4205.0,166.81,166.81,166.6,166.68,4205.0
2024-01-08 13:45:00,166.73,167.01,166.7,166.71,13834.0,166.73,167.01,166.7,166.71,13834.0
2024-01-08 13:50:00,166.7,166.7,166.46,166.61,5453.0,166.7,166.7,166.46,166.61,5453.0
2024-01-08 13:55:00,166.61,166.61,166.48,166.5,2925.0,166.61,166.61,166.48,166.5,2925.0
2024-01-08 14:00:00,166.55,166.56,166.44,166.52,6537.0,166.55,166.56,166.44,166.52,6537.0
2024-01-08 14:05:00,166.57,166.61,166.39,166.54,5323.0,166.57,166.61,166.39,166.54,5323.0
2024-01-08 14:10:00,166.56,166.67,166.42,166.64,2462.0,166.56,166.67,166.42,166.64,2462.0
2024-01-08 14:15:00,166.69,166.75,166.47,166.5,5450.0,166.69,166.75,166.47,166.5,5450.0
2024-01-08 14:20:00,166.59,166.66,166.45,166.6,5031.0,166.59,166.66,166.45,166.6,5031.0
2024-01-08 14:25:00,166.62,166.85,166.61,166.68,2210.0,166.62,166.85,166.61,166.68,2210.0
2024-01-08 14:30:00,166.72,166.86,166.67,166.71,2642.0,166.72,166.86,166.67,166.71,2642.0
2024-01-08 14:35:00,166.76,166.79,166.5,166.64,2744.0,166.76,166.79,166.5,166.64,2744.0
2024-01-08 14:40:00,166.61,166.7,166.48,166.64,4938.0,166.61,166.7,166.48,166.64,4938.0
2024-01-08 14:45:00,166.56,166.65,166.48,166.51,2950.0,166.56,166.65,166.48,166.51,2950.0
2024-01-08 14:50:00,166.49,166.63,166.45,166.55,3487.0,166.49,166.63,166.45,166.55,3487.0
2024-01-08 14:55:00,166.54,166.92,166.53,166.83,11347.0,166.54,166.92,166.53,166.83,11347.0
2024-01-08 15:00:00,166.8,166.8,166.5,166.62,4374.0,166.8,166.8,166.5,166.62,4374.0
2024-01-08 15:05:00,166.63,166.8,166.49,166.65,7370.0,166.63,166.8,166.49,166.65,7370.0
2024-01-08 15:10:00,166.63,166.63,166.34,166.5,16068.0,166.63,166.63,166.34,166.5,16068.0
2024-01-08 15:15:00,166.4,166.59,166.39,166.55,10497.0,166.4,166.59,166.39,166.55,10497.0
2024-01-08 15:20:00,166.52,166.6,166.33,166.44,8308.0,166.52,166.6,166.33,166.44,8308.0
2024-01-08 15:25:00,166.47,166.55,166.41,166.5,9790.0,166.47,166.55,166.41,166.5,9790.0
2024-01-08 15:30:00,166.48,166.71,166.46,166.64,12195.0,166.48,166.71,166.46,166.64,12195.0
2024-01-08 15:35:00,166.6,166.65,166.46,166.62,5673.0,166.6,166.65,166.46,166.62,5673.0
2024-01-08 15:40:00,166.61,166.72,166.42,166.52,9056.0,166.61,166.72,166.42,166.52,9056.0
2024-01-08 15:45:00,166.5,166.53,166.26,166.28,7158.0,166.5,166.53,166.26,166.28,7158.0
2024-01-08 15:50:00,166.33,166.39,165.77,165.98,21947.0,166.33,166.39,165.77,165.98,21947.0
2024-01-08 15:55:00,166.01,166.3,166.0,166.17,34669.0,166.01,166.3,166.0,166.17,34669.0
2024-01-09 09:30:00,164.79,167.71,164.02,165.5,31539.0,164.79,167.71,164.02,165.5,31539.0
2024-01-09 09:35:00,165.93,166.16,164.5,164.77,8641.0,165.93,166.16,164.5,164.77,8641.0
2024-01-09 09:40:00,164.9,165.44,164.14,164.5,5996.0,164.9,165.44,164.14,164.5,5996.0
2024-01-09 09:45:00,164.51,164.68,163.6,164.66,8367.0,164.51,164.68,163.6,164.66,8367.0
2024-01-09 09:50:00,164.77,164.84,163.96,164.34,8794.0,164.77,164.84,163.96,164.34,8794.0
2024-01-09 09:55:00,164.52,164.52,163.87,164.12,7244.0,164.52,164.52,163.87,164.12,7244.0
2024-01-09 10:00:00,164.23,164.47,163.42,163.57,13378.0,164.23,164.47,163.42,163.57,13378.0
2024-01-09 10:05:00,163.66,164.09,163.4,164.09,10528.0,163.66,164.09,163.4,164.09,10528.0
2024-01-09 10:10:00,163.92,164.39,163.6,164.39,7442.0,163.92,164.39,163.6,164.39,7442.0
2024-01-09 10:15:00,164.51,165.67,164.44,165.65,10152.0,164.51,165.67,164.44,165.65,10152.0
2024-01-09 10:20:00,165.63,165.63,164.91,165.05,6974.0,165.63,165.63,164.91,165.05,6974.0
2024-01-09 10:25:00,164.93,165.17,164.4,164.79,11187.0,164.93,165.17,164.4,164.79,11187.0
2024-01-09 10:30:00,164.83,165.59,164.81,165.59,3859.0,164.83,165.59,164.81,165.59,3859.0
2024-01-09 10:35:00,165.71,165.71,165.04,165.04,3824.0,165.71,165.71,165.04,165.04,3824.0
2024-01-09 10:40:00,165.0,165.02,164.3,164.59,10203.0,165.0,165.02,164.3,164.59,10203.0
2024-01-09 10:45:00,164.49,164.75,164.32,164.61,2740.0,164.49,164.75,164.32,164.61,2740.0
2024-01-09 10:50:00,164.68,164.7,164.15,164.27,8566.0,164.68,164.7,164.15,164.27,8566.0
2024-01-09 10:55:00,164.26,164.43,164.2,164.35,4823.0,164.26,164.43,164.2,164.35,4823.0
2024-01-09 11:00:00,164.21,165.02,164.21,164.99,4375.0,164.21,165.02,164.21,164.99,4375.0
2024-01-09 11:05:00,164.76,164.96,164.61,164.8,12396.0,164.76,164.96,164.61,164.8,12396.0
2024-01-09 11:10:00,164.94,165.31,164.89,165.28,8425.0,164.94,165.31,164.89,165.28,8425.0
2024-01-09 11:15:00,165.19,165.41,165.1,165.23,3771.0,165.19,165.41,165.1,165.23,3771.0
2024-01-09 11:20:00,165.14,165.61,165.1,165.6,9300.0,165.14,165.61,165.1,165.6,9300.0
2024-01-09 11:25:00,165.47,165.52,165.25,165.25,2538.0,165.47,165.52,165.25,165.25,2538.0
2024-01-09 11:30:00,165.34,165.48,165.24,165.29,2232.0,165.34,165.48,165.24,165.29,2232.0
2024-01-09 11:35:00,165.4,165.48,165.24,165.25,1706.0,165.4,165.48,165.24,165.25,1706.0
2024-01-09 11:40:00,165.22,165.28,165.01,165.06,10171.0,165.22,165.28,165.01,165.06,10171.0
2024-01-09 11:45:00,165.11,165.26,165.09,165.19,7043.0,165.11,165.26,165.09,165.19,7043.0
2024-01-09 11:50:00,165.26,165.5,165.23,165.47,2800.0,165.26,165.5,165.23,165.47,2800.0
2024-01-09 11:55:00,165.52,165.83,165.52,165.83,3037.0,165.52,165.83,165.52,165.83,3037.0
2024-01-09 12:00:00,165.71,165.87,165.64,165.81,2820.0,165.71,165.87,165.64,165.81,2820.0
2024-01-09 12:05:00,165.82,166.27,165.82,166.24,12156.0,165.82,166.27,165.82,166.24,12156.0
2024-01-09 12:10:00,166.22,166.23,165.75,165.76,7990.0,166.22,166.23,165.75,165.76,7990.0
2024-01-09 12:15:00,165.88,165.96,165.58,165.95,10247.0,165.88,165.96,165.58,165.95,10247.0
2024-01-09 12:20:00,165.91,166.0,165.69,165.95,5210.0,165.91,166.0,165.69,165.95,5210.0
2024-01-09 12:25:00,165.99,166.23,165.92,166.22,6576.0,165.99,166.23,165.92,166.22,6576.0
2024-01-09 12:30:00,166.23,166.61,166.03,166.61,8550.0,166.23,166.61,166.03,166.61,8550.0
2024-01-09 12:35:00,166.58,167.24,166.58,166.82,9364.0,166.58,167.24,166.58,166.82,9364.0
2024-01-09 12:40:00,166.76,167.4,166.76,167.18,4126.0,166.76,167.4,166.76,167.18,4126.0
2024-01-09 12:45:00,167.18,167.43,167.16,167.21,10764.0,167.18,167.43,167.16,167.21,10764.0
2024-01-09 12:50:00,167.09,167.31,167.05,167.22,8630.0,167.09,167.31,167.05,167.22,8630.0
2024-01-09 12:55:00,167.06,167.06,166.7,166.89,3466.0,167.06,167.06,166.7,166.89,3466.0
2024-01-09 13:00:00,166.87,167.39,166.87,167.12,5300.0,166.87,167.39,166.87,167.12,5300.0
2024-01-09 13:05:00,167.19,167.28,166.75,167.13,7393.0,167.19,167.28,166.75,167.13,7393.0
2024-01-09 13:10:00,167.1,167.32,167.07,167.25,5139.0,167.1,167.32,167.07,167.25,5139.0
2024-01-09 13:15:00,167.18,167.27,167.16,167.21,1850.0,167.18,167.27,167.16,167.21,1850.0
2024-01-09 13:20:00,167.18,167.24,167.0,167.2,17806.0,167.18,167.24,167.0,167.2,17806.0
2024-01-09 13:25:00,167.11,167.26,166.97,167.0,9200.0,167.11,167.26,166.97,167.0,9200.0
2024-01-09 13:30:00,166.96,166.99,166.55,166.68,18770.0,166.96,166.99,166.55,166.68,18770.0
2024-01-09 13:35:00,166.68,166.99,166.68,166.91,3340.0,166.68,166.99,166.68,166.91,3340.0
2024-01-09 13:40:00,167.0,167.08,166.94,167.08,2226.0,167.0,167.08,166.94,167.08,2226.0
2024-01-09 13:45:00,167.06,167.26,166.86,167.25,12030.0,167.06,167.26,166.86,167.25,12030.0
2024-01-09 13:50:00,167.31,167.43,167.24,167.39,6321.0,167.31,167.43,167.24,167.39,6321.0
2024-01-09 13:55:00,167.43,167.44,167.17,167.38,5070.0,167.43,167.44,167.17,167.38,5070.0
2024-01-09 14:00:00,167.31,167.42,167.05,167.17,12929.0,167.31,167.42,167.05,167.17,12929.0
2024-01-09 14:05:00,167.22,167.28,167.08,167.23,3818.0,167.22,167.28,167.08,167.23,3818.0
2024-01-09 14:10:00,167.26,167.35,166.81,166.89,5228.0,167.26,167.35,166.81,166.89,5228.0
2024-01-09 14:15:00,166.87,166.96,166.63,166.74,8639.0,166.87,166.96,166.63,166.74,8639.0
2024-01-09 14:20:00,166.71,166.84,166.65,166.73,13188.0,166.71,166.84,166.65,166.73,13188.0
2024-01-09 14:25:00,166.69,166.71,166.44,166.62,10224.0,166.69,166.71,166.44,166.62,10224.0
2024-01-09 14:30:00,166.55,166.72,166.5,166.64,8165.0,166.55,166.72,166.5,166.64,8165.0
2024-01-09 14:35:00,166.65,166.69,166.33,166.35,14743.0,166.65,166.69,166.33,166.35,14743.0
2024-01-09 14:40:00,166.4,166.48,166.22,166.45,14790.0,166.4,166.48,166.22,166.45,14790.0
2024-01-09 14:45:00,166.42,166.77,166.42,166.77,2615.0,166.42,166.77,166.42,166.77,2615.0
2024-01-09 14:50:00,166.8,166.91,166.69,166.72,3650.0,166.8,166.91,166.69,166.72,3650.0
2024-01-09 14:55:00,166.74,166.87,166.73,166.86,5400.0,166.74,166.87,166.73,166.86,5400.0
2024-01-09 15:00:00,166.9,167.23,166.88,167.23,10331.0,166.9,167.23,166.88,167.23,10331.0
2024-01-09 15:05:00,167.23,167.28,166.9,167.0,4715.0,167.23,167.28,166.9,167.0,4715.0
2024-01-09 15:10:00,167.05,167.29,166.81,166.88,12369.0,167.05,167.29,166.81,166.88,12369.0
2024-01-09 15:15:00,166.88,166.89,166.71,166.83,1605.0,166.88,166.89,166.71,166.83,1605.0
2024-01-09 15:20:00,166.88,166.92,166.69,166.7,3120.0,166.88,166.92,166.69,166.7,3120.0
2024-01-09 15:25:00,166.7,166.79,166.44,166.62,28233.0,166.7,166.79,166.44,166.62,28233.0
2024-01-09 15:30:00,166.53,166.66,166.33,166.54,12079.0,166.53,166.66,166.33,166.54,12079.0
2024-01-09 15:35:00,166.47,166.53,166.19,166.43,7570.0,166.47,166.53,166.19,166.43,7570.0
2024-01-09 15:40:00,166.44,166.44,166.12,166.27,5899.0,166.44,166.44,166.12,166.27,5899.0
2024-01-09 15:45:00,166.19,166.45,166.19,166.39,12377.0,166.19,166.45,166.19,166.39,12377.0
2024-01-09 15:50:00,166.43,166.9,166.26,166.9,18387.0,166.43,166.9,166.26,166.9,18387.0
2024-01-09 15:55:00,166.97,167.05,166.75,166.92,32336.0,166.97,167.05,166.75,166.92,32336.0
2024-01-10 09:30:00,166.69,166.76,164.13,164.38,42461.0,166.69,166.76,164.13,164.38,42461.0
2024-01-10 09:35:00,164.53,164.67,162.21,162.62,46742.0,164.53,164.67,162.21,162.62,46742.0
2024-01-10 09:40:00,162.81,163.61,162.6,163.0,33642.0,162.81,163.61,162.6,163.0,33642.0
2024-01-10 09:45:00,163.11,163.35,162.03,162.43,27929.0,163.11,163.35,162.03,162.43,27929.0
2024-01-10 09:50:00,162.33,162.62,161.74,161.93,20379.0,162.33,162.62,161.74,161.93,20379.0
2024-01-10 09:55:00,161.94,161.94,161.31,161.79,32183.0,161.94,161.94,161.31,161.79,32183.0
2024-01-10 10:00:00,161.65,161.67,159.83,159.84,50066.0,161.65,161.67,159.83,159.84,50066.0
2024-01-10 10:05:00,159.91,160.88,159.71,160.39,45057.0,159.91,160.88,159.71,160.39,45057.0
2024-01-10 10:10:00,160.23,161.48,160.23,161.05,23904.0,160.23,161.48,160.23,161.05,23904.0
2024-01-10 10:15:00,160.91,161.07,160.62,160.78,24651.0,160.91,161.07,160.62,160.78,24651.0
2024-01-10 10:20:00,160.72,161.57,160.71,161.29,18977.0,160.72,161.57,160.71,161.29,18977.0
2024-01-10 10:25:00,161.2,161.33,160.69,161.29,12868.0,161.2,161.33,160.69,161.29,12868.0
2024-01-10 10:30:00,161.36,161.76,160.77,161.0,11799.0,161.36,161.76,160.77,161.0,11799.0
2024-01-10 10:35:00,161.0,161.45,160.69,161.45,14779.0,161.0,161.45,160.69,161.45,14779.0
2024-01-10 10:40:00,161.45,161.98,161.45,161.85,20525.0,161.45,161.98,161.45,161.85,20525.0
2024-01-10 10:45:00,161.75,161.9,160.89,161.36,28289.0,161.75,161.9,160.89,161.36,28289.0
2024-01-10 10:50:00,161.32,161.41,160.5,160.5,16964.0,161.32,161.41,160.5,160.5,16964.0
2024-01-10 10:55:00,160.59,160.96,160.04,160.94,43130.0,160.59,160.96,160.04,160.94,43130.0
2024-01-10 11:00:00,160.88,161.5,160.77,161.16,22527.0,160.88,161.5,160.77,161.16,22527.0
2024-01-10 11:05:00,161.12,161.14,160.58,160.73,14375.0,161.12,161.14,160.58,160.73,14375.0
2024-01-10 11:10:00,160.75,160.99,160.64,160.92,13163.0,160.75,160.99,160.64,160.92,13163.0
2024-01-10 11:15:00,160.83,161.47,160.7,161.15,14374.0,160.83,161.47,160.7,161.15,14374.0
2024-01-10 11:20:00,161.16,161.17,160.83,160.86,5059.0,161.16,161.17,160.83,160.86,5059.0
2024-01-10 11:25:00,160.79,160.8,160.57,160.63,4035.0,160.79,160.8,160.57,160.63,4035.0
2024-01-10 11:30:00,160.63,160.7,160.3,160.54,19018.0,160.63,160.7,160.3,160.54,19018.0
2024-01-10 11:35:00,160.5,160.76,160.5,160.7,9854.0,160.5,160.76,160.5,160.7,9854.0
2024-01-10 11:40:00,160.6,161.0,160.54,161.0,10863.0,160.6,161.0,160.54,161.0,10863.0
2024-01-10 11:45:00,161.06,161.33,160.94,161.25,20626.0,161.06,161.33,160.94,161.25,20626.0
2024-01-10 11:50:00,161.1,161.1,160.73,160.86,7875.0,161.1,161.1,160.73,160.86,7875.0
2024-01-10 11:55:00,160.99,161.21,160.84,161.13,3270.0,160.99,161.21,160.84,161.13,3270.0
2024-01-10 12:00:00,161.13,161.59,161.06,161.52,5929.0,161.13,161.59,161.06,161.52,5929.0
2024-01-10 12:05:00,161.45,161.61,161.28,161.43,7249.0,161.45,161.61,161.28,161.43,7249.0
2024-01-10 12:10:00,161.52,161.75,161.51,161.51,4020.0,161.52,161.75,161.51,161.51,4020.0
2024-01-10 12:15:00,161.29,161.48,161.03,161.4,13737.0,161.29,161.48,161.03,161.4,13737.0
2024-01-10 12:20:00,161.4,161.52,161.18,161.24,7392.0,161.4,161.52,161.18,161.24,7392.0
2024-01-10 12:25:00,161.21,161.23,161.07,161.18,6597.0,161.21,161.23,161.07,161.18,6597.0
2024-01-10 12:30:00,161.26,161.26,161.08,161.15,9359.0,161.26,161.26,161.08,161.15,9359.0
2024-01-10 12:35:00,161.21,161.44,161.07,161.31,5100.0,161.21,161.44,161.07,161.31,5100.0
2024-01-10 12:40:00,161.3,161.39,161.16,161.29,8310.0,161.3,161.39,161.16,161.29,8310.0
2024-01-10 12:45:00,161.24,161.24,161.0,161.03,16095.0,161.24,161.24,161.0,161.03,16095.0
2024-01-10 12:50:00,160.9,160.92,160.65,160.81,13312.0,160.9,160.92,160.65,160.81,13312.0
2024-01-10 12:55:00,160.81,161.02,160.79,160.94,20348.0,160.81,161.02,160.79,160.94,20348.0
2024-01-10 13:00:00,160.98,161.47,160.76,161.47,37803.0,160.98,161.47,160.76,161.47,37803.0
2024-01-10 13:05:00,161.35,161.35,161.03,161.03,7372.0,161.35,161.35,161.03,161.03,7372.0
2024-01-10 13:10:00,161.0,161.05,160.78,160.99,9518.0,161.0,161.05,160.78,160.99,9518.0
2024-01-10 13:15:00,160.96,161.23,160.81,161.23,4116.0,160.96,161.23,160.81,161.23,4116.0
2024-01-10 13:20:00,161.19,161.2,160.85,161.11,4024.0,161.19,161.2,160.85,161.11,4024.0
2024-01-10 13:25:00,161.1,161.2,161.06,161.18,3735.0,161.1,161.2,161.06,161.18,3735.0
2024-01-10 13:30:00,161.16,161.23,161.09,161.1,9884.0,161.16,161.23,161.09,161.1,9884.0
2024-01-10 13:35:00,161.18,161.2,161.01,161.14,9709.0,161.18,161.2,161.01,161.14,9709.0
2024-01-10 13:40:00,161.14,161.25,161.1,161.15,4513.0,161.14,161.25,161.1,161.15,4513.0
2024-01-10 13:45:00,161.16,161.34,161.15,161.22,5337.0,161.16,161.34,161.15,161.22,5337.0
2024-01-10 13:50:00,161.23,161.58,161.1,161.51,8767.0,161.23,161.58,161.1,161.51,8767.0
2024-01-10 13:55:00,161.54,161.7,161.53,161.61,6645.0,161.54,161.7,161.53,161.61,6645.0
2024-01-10 14:00:00,161.53,161.82,161.53,161.59,7588.0,161.53,161.82,161.53,161.59,7588.0
2024-01-10 14:05:00,161.59,161.72,161.38,161.5,7411.0,161.59,161.72,161.38,161.5,7411.0
2024-01-10 14:10:00,161.43,161.74,161.36,161.58,7985.0,161.43,161.74,161.36,161.58,7985.0
2024-01-10 14:15:00,161.59,161.69,161.39,161.68,3648.0,161.59,161.69,161.39,161.68,3648.0
2024-01-10 14:20:00,161.71,161.83,161.55,161.81,3458.0,161.71,161.83,161.55,161.81,3458.0
2024-01-10 14:25:00,161.82,161.92,161.6,161.74,6782.0,161.82,161.92,161.6,161.74,6782.0
2024-01-10 14:30:00,161.68,161.85,161.68,161.81,4944.0,161.68,161.85,161.68,161.81,4944.0
2024-01-10 14:35:00,161.83,161.84,161.66,161.68,4317.0,161.83,161.84,161.66,161.68,4317.0
2024-01-10 14:40:00,161.76,162.09,161.76,162.09,11566.0,161.76,162.09,161.76,162.09,11566.0
2024-01-10 14:45:00,162.08,162.12,161.72,161.86,5379.0,162.08,162.12,161.72,161.86,5379.0
2024-01-10 14:50:00,161.82,162.02,161.82,161.87,8403.0,161.82,162.02,161.82,161.87,8403.0
2024-01-10 14:55:00,162.03,162.12,161.89,162.1,6226.0,162.03,162.12,161.89,162.1,6226.0
2024-01-10 15:00:00,162.05,162.25,161.96,162.25,8333.0,162.05,162.25,161.96,162.25,8333.0
2024-01-10 15:05:00,162.21,162.45,162.18,162.37,15132.0,162.21,162.45,162.18,162.37,15132.0
2024-01-10 15:10:00,162.42,162.74,162.27,162.47,21308.0,162.42,162.74,162.27,162.47,21308.0
2024-01-10 15:15:00,162.46,162.68,162.25,162.35,17131.0,162.46,162.68,162.25,162.35,17131.0
2024-01-10 15:20:00,162.29,162.45,161.79,161.81,13035.0,162.29,162.45,161.79,161.81,13035.0
2024-01-10 15:25:00,161.8,161.97,161.56,161.61,7806.0,161.8,161.97,161.56,161.61,7806.0
2024-01-10 15:30:00,161.52,162.01,161.48,161.89,13057.0,161.52,162.01,161.48,161.89,13057.0
2024-01-10 15:35:00,161.89,162.21,161.83,162.09,8935.0,161.89,162.21,161.83,162.09,8935.0
2024-01-10 15:40:00,162.13,162.21,161.97,162.14,17535.0,162.13,162.21,161.97,162.14,17535.0
2024-01-10 15:45:00,162.14,162.43,162.13,162.28,17101.0,162.14,162.43,162.13,162.28,17101.0
2024-01-10 15:50:00,162.27,162.58,162.12,162.56,25364.0,162.27,162.58,162.12,162.56,25364.0
2024-01-10 15:55:00,162.59,162.6,162.28,162.33,76058.0,162.59,162.6,162.28,162.33,76058.0
2024-01-11 09:30:00,162.49,162.49,160.43,161.41,45026.0,162.49,162.49,160.43,161.41,45026.0
2024-01-11 09:35:00,161.55,161.85,160.97,161.85,24231.0,161.55,161.85,160.97,161.85,24231.0
2024-01-11 09:40:00,161.96,163.28,161.96,162.29,27083.0,161.96,163.28,161.96,162.29,27083.0
2024-01-11 09:45:00,161.84,163.64,161.57,162.41,9583.0,161.84,163.64,161.57,162.41,9583.0
2024-01-11 09:50:00,162.05,162.17,160.57,161.37,16890.0,162.05,162.17,160.57,161.37,16890.0
2024-01-11 09:55:00,161.5,161.65,161.07,161.38,15699.0,161.5,161.65,161.07,161.38,15699.0
2024-01-11 10:00:00,161.66,161.66,160.05,160.05,26505.0,161.66,161.66,160.05,160.05,26505.0
2024-01-11 10:05:00,160.2,160.39,158.5,159.0,40526.0,160.2,160.39,158.5,159.0,40526.0
2024-01-11 10:10:00,158.83,159.42,158.54,158.65,18943.0,158.83,159.42,158.54,158.65,18943.0
2024-01-11 10:15:00,158.78,159.38,158.37,159.32,15609.0,158.78,159.38,158.37,159.32,15609.0
2024-01-11 10:20:00,159.37,160.0,159.36,159.45,20945.0,159.37,160.0,159.36,159.45,20945.0
2024-01-11 10:25:00,159.38,160.0,159.38,159.62,3917.0,159.38,160.0,159.38,159.62,3917.0
2024-01-11 10:30:00,159.7,160.19,159.46,159.46,10672.0,159.7,160.19,159.46,159.46,10672.0
2024-01-11 10:35:00,159.59,160.12,159.48,159.82,7996.0,159.59,160.12,159.48,159.82,7996.0
2024-01-11 10:40:00,159.99,160.19,159.77,160.0,16317.0,159.99,160.19,159.77,160.0,16317.0
2024-01-11 10:45:00,160.01,160.1,159.25,159.51,7910.0,160.01,160.1,159.25,159.51,7910.0
2024-01-11 10:50:00,159.51,159.58,158.89,158.89,14607.0,159.51,159.58,158.89,158.89,14607.0
2024-01-11 10:55:00,158.93,159.26,158.74,158.87,15957.0,158.93,159.26,158.74,158.87,15957.0
2024-01-11 11:00:00,159.04,159.19,158.76,158.84,13479.0,159.04,159.19,158.76,158.84,13479.0
2024-01-11 11:05:00,158.86,159.28,158.8,159.28,8776.0,158.86,159.28,158.8,159.28,8776.0
2024-01-11 11:10:00,159.21,159.43,158.87,158.96,10806.0,159.21,159.43,158.87,158.96,10806.0
2024-01-11 11:15:00,158.97,159.45,158.89,159.33,8996.0,158.97,159.45,158.89,159.33,8996.0
2024-01-11 11:20:00,159.47,159.86,159.15,159.64,12964.0,159.47,159.86,159.15,159.64,12964.0
2024-01-11 11:25:00,159.69,160.02,159.6,159.94,4050.0,159.69,160.02,159.6,159.94,4050.0
2024-01-11 11:30:00,159.87,159.91,159.48,159.9,6372.0,159.87,159.91,159.48,159.9,6372.0
2024-01-11 11:35:00,159.68,159.82,159.41,159.51,5695.0,159.68,159.82,159.41,159.51,5695.0
2024-01-11 11:40:00,159.59,159.99,159.46,159.75,8165.0,159.59,159.99,159.46,159.75,8165.0
2024-01-11 11:45:00,159.73,160.44,159.57,160.39,9534.0,159.73,160.44,159.57,160.39,9534.0
2024-01-11 11:50:00,160.48,160.56,160.04,160.13,11775.0,160.48,160.56,160.04,160.13,11775.0
2024-01-11 11:55:00,159.91,160.16,159.71,160.02,5973.0,159.91,160.16,159.71,160.02,5973.0
2024-01-11 12:00:00,160.0,160.51,159.91,160.08,11803.0,160.0,160.51,159.91,160.08,11803.0
2024-01-11 12:05:00,160.11,160.47,160.0,160.31,13502.0,160.11,160.47,160.0,160.31,13502.0
2024-01-11 12:10:00,160.39,160.72,160.36,160.63,6226.0,160.39,160.72,160.36,160.63,6226.0
2024-01-11 12:15:00,160.68,161.23,160.68,160.99,10811.0,160.68,161.23,160.68,160.99,10811.0
2024-01-11 12:20:00,160.89,160.97,160.7,160.84,3450.0,160.89,160.97,160.7,160.84,3450.0
2024-01-11 12:25:00,160.82,160.82,160.38,160.38,5400.0,160.82,160.82,160.38,160.38,5400.0
2024-01-11 12:30:00,160.15,160.83,160.15,160.72,11238.0,160.15,160.83,160.15,160.72,11238.0
2024-01-11 12:35:00,160.71,160.87,160.56,160.64,5488.0,160.71,160.87,160.56,160.64,5488.0
2024-01-11 12:40:00,160.76,161.38,160.76,161.24,9165.0,160.76,161.38,160.76,161.24,9165.0
2024-01-11 12:45:00,161.3,161.43,161.17,161.31,5691.0,161.3,161.43,161.17,161.31,5691.0
2024-01-11 12:50:00,161.18,161.55,161.18,161.41,5780.0,161.18,161.55,161.18,161.41,5780.0
2024-01-11 12:55:00,161.48,161.51,161.12,161.16,5014.0,161.48,161.51,161.12,161.16,5014.0
2024-01-11 13:00:00,161.14,161.48,161.1,161.43,3705.0,161.14,161.48,161.1,161.43,3705.0
2024-01-11 13:05:00,161.43,161.67,161.23,161.53,6448.0,161.43,161.67,161.23,161.53,6448.0
2024-01-11 13:10:00,161.56,161.72,161.25,161.26,3455.0,161.56,161.72,161.25,161.26,3455.0
2024-01-11 13:15:00,161.31,161.59,161.31,161.54,3750.0,161.31,161.59,161.31,161.54,3750.0
2024-01-11 13:20:00,161.52,161.52,160.99,161.08,12671.0,161.52,161.52,160.99,161.08,12671.0
2024-01-11 13:25:00,161.07,161.07,160.68,160.74,13436.0,161.07,161.07,160.68,160.74,13436.0
2024-01-11 13:30:00,160.73,160.82,160.47,160.65,6804.0,160.73,160.82,160.47,160.65,6804.0
2024-01-11 13:35:00,160.69,160.86,160.69,160.86,1150.0,160.69,160.86,160.69,160.86,1150.0
2024-01-11 13:40:00,160.87,161.14,160.77,160.88,10298.0,160.87,161.14,160.77,160.88,10298.0
2024-01-11 13:45:00,160.88,161.03,160.8,161.03,5681.0,160.88,161.03,160.8,161.03,5681.0
2024-01-11 13:50:00,161.03,161.19,160.9,161.04,6556.0,161.03,161.19,160.9,161.04,6556.0
2024-01-11 13:55:00,161.07,161.48,161.07,161.47,4930.0,161.07,161.48,161.07,161.47,4930.0
2024-01-11 14:00:00,161.59,161.64,161.0,161.25,16402.0,161.59,161.64,161.0,161.25,16402.0
2024-01-11 14:05:00,161.19,161.5,160.6,160.64,16887.0,161.19,161.5,160.6,160.64,16887.0
2024-01-11 14:10:00,160.72,161.15,160.63,161.15,3032.0,160.72,161.15,160.63,161.15,3032.0
2024-01-11 14:15:00,161.26,161.39,161.18,161.18,2100.0,161.26,161.39,161.18,161.18,2100.0
2024-01-11 14:20:00,161.06,161.13,160.25,160.25,11250.0,161.06,161.13,160.25,160.25,11250.0
2024-01-11 14:25:00,160.26,160.69,160.26,160.5,10319.0,160.26,160.69,160.26,160.5,10319.0
2024-01-11 14:30:00,160.49,160.58,160.33,160.58,9782.0,160.49,160.58,160.33,160.58,9782.0
2024-01-11 14:35:00,160.58,160.59,160.14,160.32,5954.0,160.58,160.59,160.14,160.32,5954.0
2024-01-11 14:40:00,160.27,160.36,160.22,160.31,7310.0,160.27,160.36,160.22,160.31,7310.0
2024-01-11 14:45:00,160.39,160.49,160.21,160.22,4664.0,160.39,160.49,160.21,160.22,4664.0
2024-01-11 14:50:00,160.22,160.35,160.08,160.1,6415.0,160.22,160.35,160.08,160.1,6415.0
2024-01-11 14:55:00,160.05,160.29,160.05,160.29,5289.0,160.05,160.29,160.05,160.29,5289.0
2024-01-11 15:00:00,160.33,160.4,159.91,159.91,5845.0,160.33,160.4,159.91,159.91,5845.0
2024-01-11 15:05:00,160.01,160.05,159.54,159.67,5538.0,160.01,160.05,159.54,159.67,5538.0
2024-01-11 15:10:00,159.67,159.81,159.45,159.69,6593.0,159.67,159.81,159.45,159.69,6593.0
2024-01-11 15:15:00,159.7,159.7,159.29,159.58,5822.0,159.7,159.7,159.29,159.58,5822.0
2024-01-11 15:20:00,159.69,159.78,159.48,159.7,7350.0,159.69,159.78,159.48,159.7,7350.0
2024-01-11 15:25:00,159.76,159.88,159.69,159.79,11578.0,159.76,159.88,159.69,159.79,11578.0
2024-01-11 15:30:00,159.84,160.25,159.84,160.25,6937.0,159.84,160.25,159.84,160.25,6937.0
2024-01-11 15:35:00,160.21,160.25,159.85,159.89,6651.0,160.21,160.25,159.85,159.89,6651.0
2024-01-11 15:40:00,159.85,160.02,159.78,159.93,10180.0,159.85,160.02,159.78,159.93,10180.0
2024-01-11 15:45:00,159.94,160.12,159.84,160.05,12348.0,159.94,160.12,159.84,160.05,12348.0
2024-01-11 15:50:00,159.93,160.09,159.55,159.77,23015.0,159.93,160.09,159.55,159.77,23015.0
2024-01-11 15:55:00,159.83,160.45,159.76,160.24,48945.0,159.83,160.45,159.76,160.24,48945.0
2024-01-12 09:30:00,160.52,161.65,160.09,160.28,53541.0,160.52,161.65,160.09,160.28,53541.0
2024-01-12 09:35:00,160.36,162.47,160.35,161.34,19709.0,160.36,162.47,160.35,161.34,19709.0
2024-01-12 09:40:00,161.16,161.88,160.89,161.47,6061.0,161.16,161.88,160.89,161.47,6061.0
2024-01-12 09:45:00,161.1,162.92,161.02,162.75,32157.0,161.1,162.92,161.02,162.75,32157.0
2024-01-12 09:50:00,162.45,162.73,162.06,162.57,9444.0,162.45,162.73,162.06,162.57,9444.0
2024-01-12 09:55:00,162.43,162.9,161.05,161.37,13870.0,162.43,162.9,161.05,161.37,13870.0
2024-01-12 10:00:00,161.23,161.23,159.9,160.08,11825.0,161.23,161.23,159.9,160.08,11825.0
2024-01-12 10:05:00,159.64,160.29,159.63,159.89,9029.0,159.64,160.29,159.63,159.89,9029.0
2024-01-12 10:10:00,159.93,160.15,159.25,159.55,6912.0,159.93,160.15,159.25,159.55,6912.0
2024-01-12 10:15:00,159.36,159.89,158.85,159.08,6726.0,159.36,159.89,158.85,159.08,6726.0
2024-01-12 10:20:00,158.97,159.43,158.86,159.43,4272.0,158.97,159.43,158.86,159.43,4272.0
2024-01-12 10:25:00,159.39,159.6,158.6,158.79,7402.0,159.39,159.6,158.6,158.79,7402.0
2024-01-12 10:30:00,158.75,159.08,158.62,158.66,6486.0,158.75,159.08,158.62,158.66,6486.0
2024-01-12 10:35:00,158.77,158.8,158.2,158.27,7960.0,158.77,158.8,158.2,158.27,7960.0
2024-01-12 10:40:00,158.31,158.72,158.2,158.52,12140.0,158.31,158.72,158.2,158.52,12140.0
2024-01-12 10:45:00,158.49,158.54,157.9,158.21,6337.0,158.49,158.54,157.9,158.21,6337.0
2024-01-12 10:50:00,158.19,158.56,158.03,158.05,4201.0,158.19,158.56,158.03,158.05,4201.0
2024-01-12 10:55:00,158.09,158.33,157.9,158.31,18396.0,158.09,158.33,157.9,158.31,18396.0
2024-01-12 11:00:00,158.31,158.39,157.7,158.0,15984.0,158.31,158.39,157.7,158.0,15984.0
2024-01-12 11:05:00,158.01,158.77,157.86,158.7,15512.0,158.01,158.77,157.86,158.7,15512.0
2024-01-12 11:10:00,158.66,158.77,158.52,158.64,5806.0,158.66,158.77,158.52,158.64,5806.0
2024-01-12 11:15:00,158.55,159.03,158.55,158.96,10559.0,158.55,159.03,158.55,158.96,10559.0
2024-01-12 11:20:00,158.95,159.27,158.75,159.24,3252.0,158.95,159.27,158.75,159.24,3252.0
2024-01-12 11:25:00,159.32,159.58,159.21,159.29,4665.0,159.32,159.58,159.21,159.29,4665.0
2024-01-12 11:30:00,159.21,159.3,158.89,158.89,2408.0,159.21,159.3,158.89,158.89,2408.0
2024-01-12 11:35:00,158.92,158.94,158.24,158.45,5776.0,158.92,158.94,158.24,158.45,5776.0
2024-01-12 11:40:00,158.45,158.69,158.23,158.63,5550.0,158.45,158.69,158.23,158.63,5550.0
2024-01-12 11:45:00,158.63,158.63,158.35,158.52,2930.0,158.63,158.63,158.35,158.52,2930.0
2024-01-12 11:50:00,158.43,158.62,158.3,158.46,2610.0,158.43,158.62,158.3,158.46,2610.0
2024-01-12 11:55:00,158.41,158.69,158.36,158.55,8009.0,158.41,158.69,158.36,158.55,8009.0
2024-01-12 12:00:00,158.56,158.73,158.27,158.28,3410.0,158.56,158.73,158.27,158.28,3410.0
2024-01-12 12:05:00,158.17,158.24,157.55,157.72,21056.0,158.17,158.24,157.55,157.72,21056.0
2024-01-12 12:10:00,157.74,158.04,157.67,157.93,4049.0,157.74,158.04,157.67,157.93,4049.0
2024-01-12 12:15:00,158.06,158.25,157.96,158.25,4153.0,158.06,158.25,157.96,158.25,4153.0
2024-01-12 12:20:00,158.25,158.54,158.2,158.34,12178.0,158.25,158.54,158.2,158.34,12178.0
2024-01-12 12:25:00,158.31,158.59,158.17,158.59,12275.0,158.31,158.59,158.17,158.59,12275.0
2024-01-12 12:30:00,158.6,158.85,158.41,158.52,8390.0,158.6,158.85,158.41,158.52,8390.0
2024-01-12 12:35:00,158.46,158.69,158.42,158.69,2849.0,158.46,158.69,158.42,158.69,2849.0
2024-01-12 12:40:00,158.61,158.88,158.47,158.77,9285.0,158.61,158.88,158.47,158.77,9285.0
2024-01-12 12:45:00,158.72,158.72,158.16,158.55,8013.0,158.72,158.72,158.16,158.55,8013.0
2024-01-12 12:50:00,158.54,158.79,158.39,158.78,2931.0,158.54,158.79,158.39,158.78,2931.0
2024-01-12 12:55:00,158.83,158.94,158.46,158.62,3100.0,158.83,158.94,158.46,158.62,3100.0
2024-01-12 13:00:00,158.67,159.0,158.63,159.0,3400.0,158.67,159.0,158.63,159.0,3400.0
2024-01-12 13:05:00,159.05,159.21,159.04,159.12,6966.0,159.05,159.21,159.04,159.12,6966.0
2024-01-12 13:10:00,159.25,159.42,159.14,159.2,11517.0,159.25,159.42,159.14,159.2,11517.0
2024-01-12 13:15:00,159.13,159.21,159.06,159.06,2414.0,159.13,159.21,159.06,159.06,2414.0
2024-01-12 13:20:00,159.2,159.28,159.07,159.16,2948.0,159.2,159.28,159.07,159.16,2948.0
2024-01-12 13:25:00,159.33,159.39,159.22,159.34,6025.0,159.33,159.39,159.22,159.34,6025.0
2024-01-12 13:30:00,159.34,159.44,159.18,159.3,5311.0,159.34,159.44,159.18,159.3,5311.0
2024-01-12 13:35:00,159.25,159.37,159.11,159.34,2808.0,159.25,159.37,159.11,159.34,2808.0
2024-01-12 13:40:00,159.26,159.42,159.18,159.22,4229.0,159.26,159.42,159.18,159.22,4229.0
2024-01-12 13:45:00,159.28,159.31,159.11,159.21,5166.0,159.28,159.31,159.11,159.21,5166.0
2024-01-12 13:50:00,159.21,159.43,159.19,159.43,6185.0,159.21,159.43,159.19,159.43,6185.0
2024-01-12 13:55:00,159.45,159.83,159.45,159.82,5498.0,159.45,159.83,159.45,159.82,5498.0
2024-01-12 14:00:00,159.7,159.82,159.53,159.53,1600.0,159.7,159.82,159.53,159.53,1600.0
2024-01-12 14:05:00,159.62,159.64,159.47,159.62,1924.0,159.62,159.64,159.47,159.62,1924.0
2024-01-12 14:10:00,159.63,159.63,159.5,159.57,1873.0,159.63,159.63,159.5,159.57,1873.0
2024-01-12 14:15:00,159.54,159.54,159.18,159.24,3441.0,159.54,159.54,159.18,159.24,3441.0
2024-01-12 14:20:00,159.28,159.32,159.0,159.21,3693.0,159.28,159.32,159.0,159.21,3693.0
2024-01-12 14:25:00,159.27,159.32,159.13,159.15,2683.0,159.27,159.32,159.13,159.15,2683.0
2024-01-12 14:30:00,159.06,159.06,158.48,158.73,5571.0,159.06,159.06,158.48,158.73,5571.0
2024-01-12 14:35:00,158.72,158.74,158.44,158.53,7010.0,158.72,158.74,158.44,158.53,7010.0
2024-01-12 14:40:00,158.55,158.64,158.48,158.56,2208.0,158.55,158.64,158.48,158.56,2208.0
2024-01-12 14:45:00,158.56,158.74,158.55,158.7,1922.0,158.56,158.74,158.55,158.7,1922.0
2024-01-12 14:50:00,158.79,158.93,158.68,158.72,2719.0,158.79,158.93,158.68,158.72,2719.0
2024-01-12 14:55:00,158.67,158.7,158.56,158.7,2308.0,158.67,158.7,158.56,158.7,2308.0
2024-01-12 15:00:00,158.66,158.97,158.59,158.94,4372.0,158.66,158.97,158.59,158.94,4372.0
2024-01-12 15:05:00,158.96,159.1,158.96,159.05,5170.0,158.96,159.1,158.96,159.05,5170.0
2024-01-12 15:10:00,158.98,159.37,158.94,159.37,5863.0,158.98,159.37,158.94,159.37,5863.0
2024-01-12 15:15:00,159.33,159.69,159.32,159.61,10687.0,159.33,159.69,159.32,159.61,10687.0
2024-01-12 15:20:00,159.61,159.68,159.54,159.64,9229.0,159.61,159.68,159.54,159.64,9229.0
2024-01-12 15:25:00,159.69,159.75,159.6,159.61,13504.0,159.69,159.75,159.6,159.61,13504.0
2024-01-12 15:30:00,159.61,159.89,159.58,159.76,8858.0,159.61,159.89,159.58,159.76,8858.0
2024-01-12 15:35:00,159.76,159.77,159.58,159.58,11208.0,159.76,159.77,159.58,159.58,11208.0
2024-01-12 15:40:00,159.61,159.89,159.54,159.84,9394.0,159.61,159.89,159.54,159.84,9394.0
2024-01-12 15:45:00,159.84,160.02,159.82,160.02,14173.0,159.84,160.02,159.82,160.02,14173.0
2024-01-12 15:50:00,160.05,160.75,159.98,160.53,37109.0,160.05,160.75,159.98,160.53,37109.0
2024-01-12 15:55:00,160.49,160.77,160.42,160.44,74362.0,160.49,160.77,160.42,160.44,74362.0
2024-01-16 09:30:00,159.56,159.56,157.76,157.98,48617.0,159.56,159.56,157.76,157.98,48617.0
2024-01-16 09:35:00,158.01,158.83,156.82,157.52,34384.0,158.01,158.83,156.82,157.52,34384.0
2024-01-16 09:40:00,157.33,157.9,156.2,156.39,14082.0,157.33,157.9,156.2,156.39,14082.0
2024-01-16 09:45:00,156.0,156.51,155.59,156.51,32620.0,156.0,156.51,155.59,156.51,32620.0
2024-01-16 09:50:00,156.5,156.82,156.23,156.39,16895.0,156.5,156.82,156.23,156.39,16895.0
2024-01-16 09:55:00,156.6,157.5,156.6,157.24,28748.0,156.6,157.5,156.6,157.24,28748.0
2024-01-16 10:00:00,157.17,157.5,156.78,156.78,20889.0,157.17,157.5,156.78,156.78,20889.0
2024-01-16 10:05:00,156.72,156.94,155.81,156.43,17619.0,156.72,156.94,155.81,156.43,17619.0
2024-01-16 10:10:00,156.36,156.37,155.97,156.3,14618.0,156.36,156.37,155.97,156.3,14618.0
2024-01-16 10:15:00,156.15,156.59,155.73,156.57,16380.0,156.15,156.59,155.73,156.57,16380.0
2024-01-16 10:20:00,156.55,156.84,156.01,156.42,19231.0,156.55,156.84,156.01,156.42,19231.0
2024-01-16 10:25:00,156.31,156.38,155.6,156.09,15258.0,156.31,156.38,155.6,156.09,15258.0
2024-01-16 10:30:00,156.1,156.23,155.6,155.9,11885.0,156.1,156.23,155.6,155.9,11885.0
2024-01-16 10:35:00,155.91,155.92,155.57,155.82,5880.0,155.91,155.92,155.57,155.82,5880.0
2024-01-16 10:40:00,155.96,156.33,155.92,156.09,13111.0,155.96,156.33,155.92,156.09,13111.0
2024-01-16 10:45:00,155.96,156.05,155.72,156.01,10826.0,155.96,156.05,155.72,156.01,10826.0
2024-01-16 10:50:00,155.99,156.23,155.16,155.22,20437.0,155.99,156.23,155.16,155.22,20437.0
2024-01-16 10:55:00,155.22,155.29,154.81,154.89,23712.0,155.22,155.29,154.81,154.89,23712.0
2024-01-16 11:00:00,154.94,155.02,154.12,154.99,14385.0,154.94,155.02,154.12,154.99,14385.0
2024-01-16 11:05:00,154.93,155.05,154.05,154.15,14520.0,154.93,155.05,154.05,154.15,14520.0
2024-01-16 11:10:00,154.1,154.6,153.89,154.49,18625.0,154.1,154.6,153.89,154.49,18625.0
2024-01-16 11:15:00,154.42,154.62,154.27,154.5,36069.0,154.42,154.62,154.27,154.5,36069.0
2024-01-16 11:20:00,154.51,154.83,154.16,154.78,67062.0,154.51,154.83,154.16,154.78,67062.0
2024-01-16 11:25:00,154.82,155.14,154.12,154.25,12112.0,154.82,155.14,154.12,154.25,12112.0
2024-01-16 11:30:00,154.24,154.43,154.11,154.25,6410.0,154.24,154.43,154.11,154.25,6410.0
2024-01-16 11:35:00,154.25,154.37,154.08,154.09,7971.0,154.25,154.37,154.08,154.09,7971.0
2024-01-16 11:40:00,154.18,154.18,153.72,153.85,15751.0,154.18,154.18,153.72,153.85,15751.0
2024-01-16 11:45:00,153.84,153.85,153.2,153.48,30092.0,153.84,153.85,153.2,153.48,30092.0
2024-01-16 11:50:00,153.52,153.71,153.42,153.58,10373.0,153.52,153.71,153.42,153.58,10373.0
2024-01-16 11:55:00,153.64,153.64,153.42,153.56,8107.0,153.64,153.64,153.42,153.56,8107.0
2024-01-16 12:00:00,153.51,153.61,153.31,153.4,12698.0,153.51,153.61,153.31,153.4,12698.0
2024-01-16 12:05:00,153.33,153.33,152.93,153.12,21476.0,153.33,153.33,152.93,153.12,21476.0
2024-01-16 12:10:00,153.08,153.29,152.99,153.24,24637.0,153.08,153.29,152.99,153.24,24637.0
2024-01-16 12:15:00,153.15,153.27,152.5,152.5,10647.0,153.15,153.27,152.5,152.5,10647.0
2024-01-16 12:20:00,152.53,152.85,152.35,152.69,15639.0,152.53,152.85,152.35,152.69,15639.0
2024-01-16 12:25:00,152.52,152.83,152.27,152.35,15446.0,152.52,152.83,152.27,152.35,15446.0
2024-01-16 12:30:00,152.31,152.43,152.0,152.18,12849.0,152.31,152.43,152.0,152.18,12849.0
2024-01-16 12:35:00,152.34,152.62,152.27,152.52,17163.0,152.34,152.62,152.27,152.52,17163.0
2024-01-16 12:40:00,152.48,152.65,152.29,152.29,17756.0,152.48,152.65,152.29,152.29,17756.0
2024-01-16 12:45:00,152.35,152.36,151.67,151.72,11616.0,152.35,152.36,151.67,151.72,11616.0
2024-01-16 12:50:00,151.69,152.15,151.68,151.86,17416.0,151.69,152.15,151.68,151.86,17416.0
2024-01-16 12:55:00,151.95,152.11,151.77,151.78,10050.0,151.95,152.11,151.77,151.78,10050.0
2024-01-16 13:00:00,151.74,151.76,151.53,151.76,14099.0,151.74,151.76,151.53,151.76,14099.0
2024-01-16 13:05:00,151.74,151.77,151.29,151.34,18134.0,151.74,151.77,151.29,151.34,18134.0
2024-01-16 13:10:00,151.34,151.42,151.05,151.22,27800.0,151.34,151.42,151.05,151.22,27800.0
2024-01-16 13:15:00,151.22,151.92,151.16,151.68,28000.0,151.22,151.92,151.16,151.68,28000.0
2024-01-16 13:20:00,151.68,151.68,151.36,151.5,6384.0,151.68,151.68,151.36,151.5,6384.0
2024-01-16 13:25:00,151.56,151.57,151.0,151.24,11553.0,151.56,151.57,151.0,151.24,11553.0
2024-01-16 13:30:00,151.28,151.38,151.01,151.29,11160.0,151.28,151.38,151.01,151.29,11160.0
2024-01-16 13:35:00,151.3,151.35,150.96,150.96,12521.0,151.3,151.35,150.96,150.96,12521.0
2024-01-16 13:40:00,151.05,151.05,150.63,150.73,18811.0,151.05,151.05,150.63,150.73,18811.0
2024-01-16 13:45:00,150.66,150.99,150.63,150.99,7396.0,150.66,150.99,150.63,150.99,7396.0
2024-01-16 13:50:00,151.11,151.5,151.1,151.42,36130.0,151.11,151.5,151.1,151.42,36130.0
2024-01-16 13:55:00,151.37,152.19,151.36,152.06,26260.0,151.37,152.19,151.36,152.06,26260.0
2024-01-16 14:00:00,152.14,152.46,152.03,152.03,11682.0,152.14,152.46,152.03,152.03,11682.0
2024-01-16 14:05:00,152.03,152.36,151.87,151.87,8019.0,152.03,152.36,151.87,151.87,8019.0
2024-01-16 14:10:00,151.9,151.95,151.6,151.71,7518.0,151.9,151.95,151.6,151.71,7518.0
2024-01-16 14:15:00,151.72,152.06,151.72,151.74,54671.0,151.72,152.06,151.72,151.74,54671.0
2024-01-16 14:20:00,151.81,151.94,151.73,151.82,12935.0,151.81,151.94,151.73,151.82,12935.0
2024-01-16 14:25:00,151.76,151.8,151.34,151.34,16614.0,151.76,151.8,151.34,151.34,16614.0
2024-01-16 14:30:00,151.33,151.51,151.17,151.51,19010.0,151.33,151.51,151.17,151.51,19010.0
2024-01-16 14:35:00,151.5,151.53,151.11,151.15,6251.0,151.5,151.53,151.11,151.15,6251.0
2024-01-16 14:40:00,151.0,151.34,150.97,151.0,17625.0,151.0,151.34,150.97,151.0,17625.0
2024-01-16 14:45:00,151.0,151.06,150.8,150.89,26257.0,151.0,151.06,150.8,150.89,26257.0
2024-01-16 14:50:00,150.9,151.03,150.75,150.99,16313.0,150.9,151.03,150.75,150.99,16313.0
2024-01-16 14:55:00,151.0,151.38,150.86,150.88,63139.0,151.0,151.38,150.86,150.88,63139.0
2024-01-16 15:00:00,150.88,151.01,150.71,150.95,20080.0,150.88,151.01,150.71,150.95,20080.0
2024-01-16 15:05:00,150.91,150.91,150.74,150.8,9611.0,150.91,150.91,150.74,150.8,9611.0
2024-01-16 15:10:00,150.73,151.0,150.73,150.78,16897.0,150.73,151.0,150.73,150.78,16897.0
2024-01-16 15:15:00,150.84,150.89,150.64,150.69,11266.0,150.84,150.89,150.64,150.69,11266.0
2024-01-16 15:20:00,150.69,150.76,150.23,150.31,12292.0,150.69,150.76,150.23,150.31,12292.0
2024-01-16 15:25:00,150.29,150.66,150.28,150.49,21960.0,150.29,150.66,150.28,150.49,21960.0
2024-01-16 15:30:00,150.54,150.69,150.38,150.55,23847.0,150.54,150.69,150.38,150.55,23847.0
2024-01-16 15:35:00,150.55,150.6,150.2,150.28,49240.0,150.55,150.6,150.2,150.28,49240.0
2024-01-16 15:40:00,150.26,150.75,149.9,149.91,64176.0,150.26,150.75,149.9,149.91,64176.0
2024-01-16 15:45:00,149.91,150.06,149.55,149.59,66322.0,149.91,150.06,149.55,149.59,66322.0
2024-01-16 15:50:00,149.55,149.68,148.9,149.01,102174.0,149.55,149.68,148.9,149.01,102174.0
2024-01-16 15:55:00,149.07,149.17,148.92,149.08,186744.0,149.07,149.17,148.92,149.08,186744.0
2024-01-17 09:30:00,145.95,147.14,143.76,145.79,102714.0,145.95,147.14,143.76,145.79,102714.0
2024-01-17 09:35:00,145.56,146.61,144.89,145.75,34582.0,145.56,146.61,144.89,145.75,34582.0
2024-01-17 09:40:00,145.75,145.84,145.25,145.84,18108.0,145.75,145.84,145.25,145.84,18108.0
2024-01-17 09:45:00,145.72,146.13,145.19,146.09,38482.0,145.72,146.13,145.19,146.09,38482.0
2024-01-17 09:50:00,146.2,146.21,145.0,145.22,25952.0,146.2,146.21,145.0,145.22,25952.0
2024-01-17 09:55:00,144.93,145.21,144.62,144.77,16311.0,144.93,145.21,144.62,144.77,16311.0
2024-01-17 10:00:00,144.78,146.71,144.18,146.33,118914.0,144.78,146.71,144.18,146.33,118914.0
2024-01-17 10:05:00,146.25,147.35,146.23,146.81,18859.0,146.25,147.35,146.23,146.81,18859.0
2024-01-17 10:10:00,146.68,146.68,145.34,145.62,30270.0,146.68,146.68,145.34,145.62,30270.0
2024-01-17 10:15:00,145.63,146.01,145.11,145.18,12593.0,145.63,146.01,145.11,145.18,12593.0
2024-01-17 10:20:00,145.07,145.1,144.32,144.76,18042.0,145.07,145.1,144.32,144.76,18042.0
2024-01-17 10:25:00,144.91,145.18,144.41,144.72,24658.0,144.91,145.18,144.41,144.72,24658.0
2024-01-17 10:30:00,144.58,144.98,144.24,144.4,25799.0,144.58,144.98,144.24,144.4,25799.0
2024-01-17 10:35:00,144.4,144.89,144.12,144.66,31314.0,144.4,144.89,144.12,144.66,31314.0
2024-01-17 10:40:00,144.61,144.91,144.39,144.49,19052.0,144.61,144.91,144.39,144.49,19052.0
2024-01-17 10:45:00,144.49,144.64,144.04,144.41,29528.0,144.49,144.64,144.04,144.41,29528.0
2024-01-17 10:50:00,144.51,145.08,144.4,145.08,18150.0,144.51,145.08,144.4,145.08,18150.0
2024-01-17 10:55:00,145.25,146.25,145.25,146.12,12908.0,145.25,146.25,145.25,146.12,12908.0
2024-01-17 11:00:00,146.14,146.5,146.11,146.36,16750.0,146.14,146.5,146.11,146.36,16750.0
2024-01-17 11:05:00,146.45,146.59,145.73,146.05,16540.0,146.45,146.59,145.73,146.05,16540.0
2024-01-17 11:10:00,146.05,146.11,145.75,145.89,7168.0,146.05,146.11,145.75,145.89,7168.0
2024-01-17 11:15:00,146.03,146.3,145.88,146.03,10212.0,146.03,146.3,145.88,146.03,10212.0
2024-01-17 11:20:00,145.97,146.5,145.92,146.44,10826.0,145.97,146.5,145.92,146.44,10826.0
2024-01-17 11:25:00,146.44,146.62,145.95,146.25,11388.0,146.44,146.62,145.95,146.25,11388.0
2024-01-17 11:30:00,146.11,146.11,145.76,145.84,7054.0,146.11,146.11,145.76,145.84,7054.0
2024-01-17 11:35:00,145.84,146.18,145.83,146.17,7107.0,145.84,146.18,145.83,146.17,7107.0
2024-01-17 11:40:00,146.24,146.47,145.92,146.46,7314.0,146.24,146.47,145.92,146.46,7314.0
2024-01-17 11:45:00,146.48,146.5,146.0,146.0,4908.0,146.48,146.5,146.0,146.0,4908.0
2024-01-17 11:50:00,145.95,146.16,145.89,146.02,5657.0,145.95,146.16,145.89,146.02,5657.0
2024-01-17 11:55:00,146.19,146.41,146.18,146.38,4202.0,146.19,146.41,146.18,146.38,4202.0
2024-01-17 12:00:00,146.37,146.37,145.99,146.18,5005.0,146.37,146.37,145.99,146.18,5005.0
2024-01-17 12:05:00,146.12,146.15,145.87,145.96,4119.0,146.12,146.15,145.87,145.96,4119.0
2024-01-17 12:10:00,145.9,146.54,145.88,146.43,5308.0,145.9,146.54,145.88,146.43,5308.0
2024-01-17 12:15:00,146.59,146.62,146.14,146.14,18069.0,146.59,146.62,146.14,146.14,18069.0
2024-01-17 12:20:00,146.14,146.33,146.05,146.05,7177.0,146.14,146.33,146.05,146.05,7177.0
2024-01-17 12:25:00,146.14,146.32,146.08,146.27,2033.0,146.14,146.32,146.08,146.27,2033.0
2024-01-17 12:30:00,146.25,146.58,146.25,146.47,12994.0,146.25,146.58,146.25,146.47,12994.0
2024-01-17 12:35:00,146.48,146.6,146.37,146.48,16232.0,146.48,146.6,146.37,146.48,16232.0
2024-01-17 12:40:00,146.55,146.72,146.33,146.53,11316.0,146.55,146.72,146.33,146.53,11316.0
2024-01-17 12:45:00,146.53,147.25,146.47,147.17,21341.0,146.53,147.25,146.47,147.17,21341.0
2024-01-17 12:50:00,147.07,147.25,147.01,147.14,3802.0,147.07,147.25,147.01,147.14,3802.0
2024-01-17 12:55:00,147.14,147.46,146.93,147.15,8492.0,147.14,147.46,146.93,147.15,8492.0
2024-01-17 13:00:00,147.15,147.2,146.97,147.17,3551.0,147.15,147.2,146.97,147.17,3551.0
2024-01-17 13:05:00,147.14,147.26,146.84,146.91,5522.0,147.14,147.26,146.84,146.91,5522.0
2024-01-17 13:10:00,146.77,146.98,146.63,146.7,5540.0,146.77,146.98,146.63,146.7,5540.0
2024-01-17 13:15:00,146.63,147.1,146.63,147.07,6787.0,146.63,147.1,146.63,147.07,6787.0
2024-01-17 13:20:00,147.03,147.18,146.84,147.18,7139.0,147.03,147.18,146.84,147.18,7139.0
2024-01-17 13:25:00,147.11,147.2,147.04,147.11,3400.0,147.11,147.2,147.04,147.11,3400.0
2024-01-17 13:30:00,147.11,147.11,146.95,146.96,2594.0,147.11,147.11,146.95,146.96,2594.0
2024-01-17 13:35:00,146.89,147.03,146.79,146.79,2620.0,146.89,147.03,146.79,146.79,2620.0
2024-01-17 13:40:00,146.76,146.76,146.42,146.53,6441.0,146.76,146.76,146.42,146.53,6441.0
2024-01-17 13:45:00,146.51,146.51,146.25,146.37,3337.0,146.51,146.51,146.25,146.37,3337.0
2024-01-17 13:50:00,146.42,146.65,146.32,146.6,5674.0,146.42,146.65,146.32,146.6,5674.0
2024-01-17 13:55:00,146.6,146.76,146.42,146.69,3164.0,146.6,146.76,146.42,146.69,3164.0
2024-01-17 14:00:00,146.71,146.81,146.52,146.56,2915.0,146.71,146.81,146.52,146.56,2915.0
2024-01-17 14:05:00,146.49,146.5,146.25,146.47,4933.0,146.49,146.5,146.25,146.47,4933.0
2024-01-17 14:10:00,146.42,146.42,146.29,146.34,2010.0,146.42,146.42,146.29,146.34,2010.0
2024-01-17 14:15:00,146.34,146.53,146.33,146.49,5610.0,146.34,146.53,146.33,146.49,5610.0
2024-01-17 14:20:00,146.48,146.67,146.48,146.56,1400.0,146.48,146.67,146.48,146.56,1400.0
2024-01-17 14:25:00,146.61,146.76,146.43,146.43,5492.0,146.61,146.76,146.43,146.43,5492.0
2024-01-17 14:30:00,146.62,146.74,146.46,146.46,2971.0,146.62,146.74,146.46,146.46,2971.0
2024-01-17 14:35:00,146.49,146.49,146.29,146.3,4650.0,146.49,146.49,146.29,146.3,4650.0
2024-01-17 14:40:00,146.3,146.41,146.18,146.35,5640.0,146.3,146.41,146.18,146.35,5640.0
2024-01-17 14:45:00,146.39,146.4,146.14,146.16,2413.0,146.39,146.4,146.14,146.16,2413.0
2024-01-17 14:50:00,146.11,146.35,146.1,146.25,8328.0,146.11,146.35,146.1,146.25,8328.0
2024-01-17 14:55:00,146.26,146.43,146.21,146.33,5389.0,146.26,146.43,146.21,146.33,5389.0
2024-01-17 15:00:00,146.33,146.35,146.01,146.14,6431.0,146.33,146.35,146.01,146.14,6431.0
2024-01-17 15:05:00,146.17,146.34,146.07,146.21,5616.0,146.17,146.34,146.07,146.21,5616.0
2024-01-17 15:10:00,146.25,146.37,146.0,146.3,4727.0,146.25,146.37,146.0,146.3,4727.0
2024-01-17 15:15:00,146.31,146.56,146.3,146.41,3933.0,146.31,146.56,146.3,146.41,3933.0
2024-01-17 15:20:00,146.38,146.52,146.24,146.47,8406.0,146.38,146.52,146.24,146.47,8406.0
2024-01-17 15:25:00,146.44,146.48,146.23,146.45,10759.0,146.44,146.48,146.23,146.45,10759.0
2024-01-17 15:30:00,146.43,146.77,146.32,146.75,9662.0,146.43,146.77,146.32,146.75,9662.0
2024-01-17 15:35:00,146.75,147.08,146.69,146.92,10872.0,146.75,147.08,146.69,146.92,10872.0
2024-01-17 15:40:00,147.03,147.23,146.91,147.17,9334.0,147.03,147.23,146.91,147.17,9334.0
2024-01-17 15:45:00,147.18,147.26,147.09,147.13,9060.0,147.18,147.26,147.09,147.13,9060.0
2024-01-17 15:50:00,147.12,147.41,147.09,147.31,18227.0,147.12,147.41,147.09,147.31,18227.0
2024-01-17 15:55:00,147.25,147.44,147.23,147.34,90044.0,147.25,147.44,147.23,147.34,90044.0
2024-01-18 09:30:00,148.73,148.88,145.71,147.2,67848.0,148.73,148.88,145.71,147.2,67848.0
2024-01-18 09:35:00,147.19,147.2,146.14,146.83,19263.0,147.19,147.2,146.14,146.83,19263.0
2024-01-18 09:40:00,146.75,147.48,146.22,146.8,29463.0,146.75,147.48,146.22,146.8,29463.0
2024-01-18 09:45:00,146.71,147.48,146.65,146.88,11908.0,146.71,147.48,146.65,146.88,11908.0
2024-01-18 09:50:00,146.62,147.82,146.62,147.8,14352.0,146.62,147.82,146.62,147.8,14352.0
2024-01-18 09:55:00,148.0,148.4,147.71,148.21,14563.0,148.0,148.4,147.71,148.21,14563.0
2024-01-18 10:00:00,148.08,148.51,147.83,148.12,39176.0,148.08,148.51,147.83,148.12,39176.0
2024-01-18 10:05:00,147.93,148.69,147.65,148.44,21027.0,147.93,148.69,147.65,148.44,21027.0
2024-01-18 10:10:00,148.52,148.85,148.34,148.84,16582.0,148.52,148.85,148.34,148.84,16582.0
2024-01-18 10:15:00,148.84,148.85,148.06,148.09,30522.0,148.84,148.85,148.06,148.09,30522.0
2024-01-18 10:20:00,148.26,148.39,147.78,148.39,16879.0,148.26,148.39,147.78,148.39,16879.0
2024-01-18 10:25:00,148.4,148.82,148.15,148.52,47966.0,148.4,148.82,148.15,148.52,47966.0
2024-01-18 10:30:00,148.61,148.91,148.53,148.78,11507.0,148.61,148.91,148.53,148.78,11507.0
2024-01-18 10:35:00,148.84,148.84,148.38,148.63,12684.0,148.84,148.84,148.38,148.63,12684.0
2024-01-18 10:40:00,148.59,148.88,148.33,148.78,7610.0,148.59,148.88,148.33,148.78,7610.0
2024-01-18 10:45:00,148.81,148.94,148.32,148.34,13522.0,148.81,148.94,148.32,148.34,13522.0
2024-01-18 10:50:00,148.28,148.57,148.07,148.42,23531.0,148.28,148.57,148.07,148.42,23531.0
2024-01-18 10:55:00,148.31,148.45,148.06,148.22,10320.0,148.31,148.45,148.06,148.22,10320.0
2024-01-18 11:00:00,148.25,148.26,147.78,148.03,16809.0,148.25,148.26,147.78,148.03,16809.0
2024-01-18 11:05:00,147.95,148.71,147.95,148.61,22912.0,147.95,148.71,147.95,148.61,22912.0
2024-01-18 11:10:00,148.67,148.88,148.13,148.16,14497.0,148.67,148.88,148.13,148.16,14497.0
2024-01-18 11:15:00,148.1,148.18,147.9,147.91,10183.0,148.1,148.18,147.9,147.91,10183.0
2024-01-18 11:20:00,147.86,147.88,147.55,147.58,13879.0,147.86,147.88,147.55,147.58,13879.0
2024-01-18 11:25:00,147.56,148.46,147.55,148.22,10769.0,147.56,148.46,147.55,148.22,10769.0
2024-01-18 11:30:00,148.27,148.53,148.22,148.52,19787.0,148.27,148.53,148.22,148.52,19787.0
2024-01-18 11:35:00,148.53,148.53,147.85,147.85,7635.0,148.53,148.53,147.85,147.85,7635.0
2024-01-18 11:40:00,147.78,147.78,147.1,147.37,7060.0,147.78,147.78,147.1,147.37,7060.0
2024-01-18 11:45:00,147.1,147.27,146.68,146.75,11372.0,147.1,147.27,146.68,146.75,11372.0
2024-01-18 11:50:00,146.75,147.03,146.57,146.97,4972.0,146.75,147.03,146.57,146.97,4972.0
2024-01-18 11:55:00,147.06,147.37,147.06,147.18,3871.0,147.06,147.37,147.06,147.18,3871.0
2024-01-18 12:00:00,147.31,147.31,146.88,147.12,3287.0,147.31,147.31,146.88,147.12,3287.0
2024-01-18 12:05:00,146.88,147.04,146.82,146.98,3450.0,146.88,147.04,146.82,146.98,3450.0
2024-01-18 12:10:00,146.94,147.06,146.72,146.83,8781.0,146.94,147.06,146.72,146.83,8781.0
2024-01-18 12:15:00,147.09,147.44,146.99,146.99,5069.0,147.09,147.44,146.99,146.99,5069.0
2024-01-18 12:20:00,147.03,147.17,146.9,147.0,3900.0,147.03,147.17,146.9,147.0,3900.0
2024-01-18 12:25:00,146.97,147.23,146.96,147.05,2708.0,146.97,147.23,146.96,147.05,2708.0
2024-01-18 12:30:00,147.0,147.26,146.93,146.98,5280.0,147.0,147.26,146.93,146.98,5280.0
2024-01-18 12:35:00,146.91,147.34,146.91,147.33,2250.0,146.91,147.34,146.91,147.33,2250.0
2024-01-18 12:40:00,147.37,147.47,147.1,147.28,4393.0,147.37,147.47,147.1,147.28,4393.0
2024-01-18 12:45:00,147.2,147.36,147.19,147.36,2710.0,147.2,147.36,147.19,147.36,2710.0
2024-01-18 12:50:00,147.21,147.22,146.79,146.9,4786.0,147.21,147.22,146.79,146.9,4786.0
2024-01-18 12:55:00,146.95,147.01,146.78,146.97,4569.0,146.95,147.01,146.78,146.97,4569.0
2024-01-18 13:00:00,146.98,146.98,146.76,146.76,6022.0,146.98,146.98,146.76,146.76,6022.0
2024-01-18 13:05:00,146.76,146.93,146.67,146.9,4621.0,146.76,146.93,146.67,146.9,4621.0
2024-01-18 13:10:00,146.97,146.97,146.72,146.83,2994.0,146.97,146.97,146.72,146.83,2994.0
2024-01-18 13:15:00,146.97,146.97,146.15,146.22,8339.0,146.97,146.97,146.15,146.22,8339.0
2024-01-18 13:20:00,146.22,146.35,145.97,146.28,7515.0,146.22,146.35,145.97,146.28,7515.0
2024-01-18 13:25:00,146.28,146.32,146.18,146.23,4482.0,146.28,146.32,146.18,146.23,4482.0
2024-01-18 13:30:00,146.31,146.95,146.27,146.91,5619.0,146.31,146.95,146.27,146.91,5619.0
2024-01-18 13:35:00,146.87,147.08,146.73,147.08,3549.0,146.87,147.08,146.73,147.08,3549.0
2024-01-18 13:40:00,147.24,147.24,146.93,147.19,3018.0,147.24,147.24,146.93,147.19,3018.0
2024-01-18 13:45:00,147.03,147.07,146.9,146.98,4087.0,147.03,147.07,146.9,146.98,4087.0
2024-01-18 13:50:00,147.06,147.22,147.04,147.18,2640.0,147.06,147.22,147.04,147.18,2640.0
2024-01-18 13:55:00,147.15,147.16,146.97,147.14,5106.0,147.15,147.16,146.97,147.14,5106.0
2024-01-18 14:00:00,147.14,147.47,147.14,147.35,5553.0,147.14,147.47,147.14,147.35,5553.0
2024-01-18 14:05:00,147.45,147.46,147.06,147.13,4096.0,147.45,147.46,147.06,147.13,4096.0
2024-01-18 14:10:00,147.2,147.2,146.97,147.08,4456.0,147.2,147.2,146.97,147.08,4456.0
2024-01-18 14:15:00,147.16,147.22,146.87,146.87,8611.0,147.16,147.22,146.87,146.87,8611.0
2024-01-18 14:20:00,146.87,147.09,146.74,147.05,8248.0,146.87,147.09,146.74,147.05,8248.0
2024-01-18 14:25:00,146.96,147.01,146.84,146.92,4103.0,146.96,147.01,146.84,146.92,4103.0
2024-01-18 14:30:00,147.0,147.43,147.0,147.35,5613.0,147.0,147.43,147.0,147.35,5613.0
2024-01-18 14:35:00,147.32,147.41,147.22,147.22,6421.0,147.32,147.41,147.22,147.22,6421.0
2024-01-18 14:40:00,147.22,147.27,147.04,147.04,4742.0,147.22,147.27,147.04,147.04,4742.0
2024-01-18 14:45:00,147.04,147.19,146.73,146.97,8620.0,147.04,147.19,146.73,146.97,8620.0
2024-01-18 14:50:00,147.12,147.73,147.12,147.64,10461.0,147.12,147.73,147.12,147.64,10461.0
2024-01-18 14:55:00,147.67,147.83,147.54,147.7,13717.0,147.67,147.83,147.54,147.7,13717.0
2024-01-18 15:00:00,147.7,147.75,147.56,147.71,6685.0,147.7,147.75,147.56,147.71,6685.0
2024-01-18 15:05:00,147.71,148.06,147.66,148.03,10176.0,147.71,148.06,147.66,148.03,10176.0
2024-01-18 15:10:00,148.03,148.08,147.87,147.9,18082.0,148.03,148.08,147.87,147.9,18082.0
2024-01-18 15:15:00,147.9,148.1,147.74,147.8,8546.0,147.9,148.1,147.74,147.8,8546.0
2024-01-18 15:20:00,147.76,147.76,147.58,147.64,7407.0,147.76,147.76,147.58,147.64,7407.0
2024-01-18 15:25:00,147.63,147.75,147.52,147.75,5304.0,147.63,147.75,147.52,147.75,5304.0
2024-01-18 15:30:00,147.79,147.79,147.42,147.42,8045.0,147.79,147.79,147.42,147.42,8045.0
2024-01-18 15:35:00,147.41,147.47,147.24,147.28,11150.0,147.41,147.47,147.24,147.28,11150.0
2024-01-18 15:40:00,147.22,147.48,147.16,147.39,7713.0,147.22,147.48,147.16,147.39,7713.0
2024-01-18 15:45:00,147.39,147.4,147.15,147.15,16245.0,147.39,147.4,147.15,147.15,16245.0
2024-01-18 15:50:00,147.15,147.6,147.1,147.43,23544.0,147.15,147.6,147.1,147.43,23544.0
2024-01-18 15:55:00,147.43,147.54,147.25,147.52,56451.0,147.43,147.54,147.25,147.52,56451.0
2024-01-19 09:30:00,147.69,147.77,144.87,145.24,67242.0,147.69,147.77,144.87,145.24,67242.0
2024-01-19 09:35:00,145.2,145.38,144.46,144.55,15245.0,145.2,145.38,144.46,144.55,15245.0
2024-01-19 09:40:00,144.69,145.39,144.41,144.62,28247.0,144.69,145.39,144.41,144.62,28247.0
2024-01-19 09:45:00,144.6,144.85,144.08,144.8,13772.0,144.6,144.85,144.08,144.8,13772.0
2024-01-19 09:50:00,144.8,145.5,144.46,145.33,15313.0,144.8,145.5,144.46,145.33,15313.0
2024-01-19 09:55:00,145.16,145.22,144.28,144.46,20976.0,145.16,145.22,144.28,144.46,20976.0
2024-01-19 10:00:00,144.74,145.19,144.23,144.97,31156.0,144.74,145.19,144.23,144.97,31156.0
2024-01-19 10:05:00,144.91,145.0,143.51,143.57,40988.0,144.91,145.0,143.51,143.57,40988.0
2024-01-19 10:10:00,143.63,143.8,143.0,143.31,42650.0,143.63,143.8,143.0,143.31,42650.0
2024-01-19 10:15:00,143.26,143.33,142.75,142.9,21065.0,143.26,143.33,142.75,142.9,21065.0
2024-01-19 10:20:00,142.89,143.42,142.83,142.93,27033.0,142.89,143.42,142.83,142.93,27033.0
2024-01-19 10:25:00,142.99,142.99,142.1,142.36,37636.0,142.99,142.99,142.1,142.36,37636.0
2024-01-19 10:30:00,142.28,142.56,142.08,142.4,31341.0,142.28,142.56,142.08,142.4,31341.0
2024-01-19 10:35:00,142.43,142.86,141.89,142.14,47201.0,142.43,142.86,141.89,142.14,47201.0
2024-01-19 10:40:00,142.15,142.68,141.87,142.11,43620.0,142.15,142.68,141.87,142.11,43620.0
2024-01-19 10:45:00,142.07,142.08,141.06,141.06,24958.0,142.07,142.08,141.06,141.06,24958.0
2024-01-19 10:50:00,141.0,141.26,140.67,141.16,56247.0,141.0,141.26,140.67,141.16,56247.0
2024-01-19 10:55:00,141.12,141.97,141.06,141.9,36471.0,141.12,141.97,141.06,141.9,36471.0
2024-01-19 11:00:00,141.9,142.52,141.78,142.01,47420.0,141.9,142.52,141.78,142.01,47420.0
2024-01-19 11:05:00,142.0,142.22,141.72,142.05,25392.0,142.0,142.22,141.72,142.05,25392.0
2024-01-19 11:10:00,142.0,142.0,141.4,141.41,27566.0,142.0,142.0,141.4,141.41,27566.0
2024-01-19 11:15:00,141.48,141.57,141.09,141.27,27151.0,141.48,141.57,141.09,141.27,27151.0
2024-01-19 11:20:00,141.32,141.71,141.14,141.58,24489.0,141.32,141.71,141.14,141.58,24489.0
2024-01-19 11:25:00,141.58,141.67,141.15,141.4,25135.0,141.58,141.67,141.15,141.4,25135.0
2024-01-19 11:30:00,141.43,141.43,140.7,140.78,34571.0,141.43,141.43,140.7,140.78,34571.0
2024-01-19 11:35:00,140.72,140.74,140.07,140.19,49824.0,140.72,140.74,140.07,140.19,49824.0
2024-01-19 11:40:00,140.19,141.31,140.18,141.22,22752.0,140.19,141.31,140.18,141.22,22752.0
2024-01-19 11:45:00,141.22,141.58,141.02,141.12,18399.0,141.22,141.58,141.02,141.12,18399.0
2024-01-19 11:50:00,141.12,141.33,140.97,141.07,14061.0,141.12,141.33,140.97,141.07,14061.0
2024-01-19 11:55:00,141.05,141.39,141.03,141.24,15215.0,141.05,141.39,141.03,141.24,15215.0
2024-01-19 12:00:00,141.19,141.24,140.83,141.03,10610.0,141.19,141.24,140.83,141.03,10610.0
2024-01-19 12:05:00,141.08,141.11,140.68,140.68,7237.0,141.08,141.11,140.68,140.68,7237.0
2024-01-19 12:10:00,140.67,141.12,140.61,140.77,45526.0,140.67,141.12,140.61,140.77,45526.0
2024-01-19 12:15:00,140.77,141.39,140.69,141.34,25190.0,140.77,141.39,140.69,141.34,25190.0
2024-01-19 12:20:00,141.36,141.91,141.19,141.91,14725.0,141.36,141.91,141.19,141.91,14725.0
2024-01-19 12:25:00,141.8,142.13,141.8,142.07,9356.0,141.8,142.13,141.8,142.07,9356.0
2024-01-19 12:30:00,141.87,141.94,141.54,141.64,6611.0,141.87,141.94,141.54,141.64,6611.0
2024-01-19 12:35:00,141.62,141.88,141.43,141.76,8266.0,141.62,141.88,141.43,141.76,8266.0
2024-01-19 12:40:00,141.8,141.97,141.55,141.81,16363.0,141.8,141.97,141.55,141.81,16363.0
2024-01-19 12:45:00,141.84,141.88,141.48,141.62,13476.0,141.84,141.88,141.48,141.62,13476.0
2024-01-19 12:50:00,141.62,141.68,141.48,141.64,10798.0,141.62,141.68,141.48,141.64,10798.0
2024-01-19 12:55:00,141.65,142.07,141.57,142.06,9590.0,141.65,142.07,141.57,142.06,9590.0
2024-01-19 13:00:00,141.97,142.38,141.79,142.24,17738.0,141.97,142.38,141.79,142.24,17738.0
2024-01-19 13:05:00,142.25,142.46,142.13,142.41,11201.0,142.25,142.46,142.13,142.41,11201.0
2024-01-19 13:10:00,142.44,142.68,142.32,142.42,15950.0,142.44,142.68,142.32,142.42,15950.0
2024-01-19 13:15:00,142.45,142.85,142.38,142.78,7862.0,142.45,142.85,142.38,142.78,7862.0
2024-01-19 13:20:00,142.81,143.15,142.55,143.14,23463.0,142.81,143.15,142.55,143.14,23463.0
2024-01-19 13:25:00,143.14,143.72,143.06,143.49,17735.0,143.14,143.72,143.06,143.49,17735.0
2024-01-19 13:30:00,143.53,144.22,143.42,143.84,29457.0,143.53,144.22,143.42,143.84,29457.0
2024-01-19 13:35:00,143.9,144.43,143.9,144.3,19674.0,143.9,144.43,143.9,144.3,19674.0
2024-01-19 13:40:00,144.34,144.63,144.16,144.43,15476.0,144.34,144.63,144.16,144.43,15476.0
2024-01-19 13:45:00,144.46,144.47,144.09,144.18,8378.0,144.46,144.47,144.09,144.18,8378.0
2024-01-19 13:50:00,144.08,144.44,144.08,144.4,11045.0,144.08,144.44,144.08,144.4,11045.0
2024-01-19 13:55:00,144.4,144.87,144.36,144.82,14035.0,144.4,144.87,144.36,144.82,14035.0
2024-01-19 14:00:00,144.85,145.42,144.84,145.31,11600.0,144.85,145.42,144.84,145.31,11600.0
2024-01-19 14:05:00,145.31,145.31,145.11,145.25,13422.0,145.31,145.31,145.11,145.25,13422.0
2024-01-19 14:10:00,145.2,145.91,145.2,145.83,26748.0,145.2,145.91,145.2,145.83,26748.0
2024-01-19 14:15:00,145.79,145.87,145.59,145.72,17373.0,145.79,145.87,145.59,145.72,17373.0
2024-01-19 14:20:00,145.73,146.02,145.67,146.01,26338.0,145.73,146.02,145.67,146.01,26338.0
2024-01-19 14:25:00,146.03,146.28,145.89,146.01,12836.0,146.03,146.28,145.89,146.01,12836.0
2024-01-19 14:30:00,146.02,146.17,145.59,145.72,14542.0,146.02,146.17,145.59,145.72,14542.0
2024-01-19 14:35:00,145.77,145.82,145.51,145.77,9416.0,145.77,145.82,145.51,145.77,9416.0
2024-01-19 14:40:00,145.82,145.98,145.72,145.92,10575.0,145.82,145.98,145.72,145.92,10575.0
2024-01-19 14:45:00,145.93,146.12,145.84,145.96,18575.0,145.93,146.12,145.84,145.96,18575.0
2024-01-19 14:50:00,145.9,146.0,145.54,145.75,22199.0,145.9,146.0,145.54,145.75,22199.0
2024-01-19 14:55:00,145.77,145.81,145.63,145.76,13355.0,145.77,145.81,145.63,145.76,13355.0
2024-01-19 15:00:00,145.77,146.24,145.6,146.19,18940.0,145.77,146.24,145.6,146.19,18940.0
2024-01-19 15:05:00,146.18,146.45,146.12,146.38,8894.0,146.18,146.45,146.12,146.38,8894.0
2024-01-19 15:10:00,146.41,146.41,146.15,146.27,11469.0,146.41,146.41,146.15,146.27,11469.0
2024-01-19 15:15:00,146.31,146.39,146.03,146.04,11345.0,146.31,146.39,146.03,146.04,11345.0
2024-01-19 15:20:00,146.12,146.12,145.48,145.55,13923.0,146.12,146.12,145.48,145.55,13923.0
2024-01-19 15:25:00,145.55,146.08,145.51,145.86,19608.0,145.55,146.08,145.51,145.86,19608.0
2024-01-19 15:30:00,145.87,145.89,145.66,145.78,18895.0,145.87,145.89,145.66,145.78,18895.0
2024-01-19 15:35:00,145.84,145.88,145.6,145.6,18160.0,145.84,145.88,145.6,145.6,18160.0
2024-01-19 15:40:00,145.64,145.86,145.52,145.59,20554.0,145.64,145.86,145.52,145.59,20554.0
2024-01-19 15:45:00,145.59,145.98,145.55,145.56,26772.0,145.59,145.98,145.55,145.56,26772.0
2024-01-19 15:50:00,145.5,145.77,145.28,145.76,39771.0,145.5,145.77,145.28,145.76,39771.0
2024-01-19 15:55:00,145.72,146.01,145.64,145.92,81678.0,145.72,146.01,145.64,145.92,81678.0
2024-01-22 09:30:00,148.49,152.48,148.43,152.47,85445.0,148.49,152.48,148.43,152.47,85445.0
2024-01-22 09:35:00,152.36,152.99,151.51,151.8,69884.0,152.36,152.99,151.51,151.8,69884.0
2024-01-22 09:40:00,152.23,154.82,151.86,154.33,61315.0,152.23,154.82,151.86,154.33,61315.0
2024-01-22 09:45:00,154.22,155.53,153.64,155.42,55136.0,154.22,155.53,153.64,155.42,55136.0
2024-01-22 09:50:00,155.43,157.88,155.42,157.74,83995.0,155.43,157.88,155.42,157.74,83995.0
2024-01-22 09:55:00,157.73,159.23,157.36,158.14,97251.0,157.73,159.23,157.36,158.14,97251.0
2024-01-22 10:00:00,158.27,158.34,156.6,156.88,47085.0,158.27,158.34,156.6,156.88,47085.0
2024-01-22 10:05:00,156.89,158.51,156.86,157.06,72205.0,156.89,158.51,156.86,157.06,72205.0
2024-01-22 10:10:00,157.05,157.22,155.84,155.91,32525.0,157.05,157.22,155.84,155.91,32525.0
2024-01-22 10:15:00,155.91,156.74,154.92,154.92,47867.0,155.91,156.74,154.92,154.92,47867.0
2024-01-22 10:20:00,155.02,155.99,154.83,155.87,49448.0,155.02,155.99,154.83,155.87,49448.0
2024-01-22 10:25:00,155.86,156.51,155.04,155.04,14944.0,155.86,156.51,155.04,155.04,14944.0
2024-01-22 10:30:00,155.11,155.13,153.94,154.05,18917.0,155.11,155.13,153.94,154.05,18917.0
2024-01-22 10:35:00,154.0,154.56,153.89,154.48,14236.0,154.0,154.56,153.89,154.48,14236.0
2024-01-22 10:40:00,154.49,154.49,153.18,153.38,14001.0,154.49,154.49,153.18,153.38,14001.0
2024-01-22 10:45:00,153.42,153.42,152.17,152.3,8088.0,153.42,153.42,152.17,152.3,8088.0
2024-01-22 10:50:00,152.32,153.25,152.25,153.15,24251.0,152.32,153.25,152.25,153.15,24251.0
2024-01-22 10:55:00,153.33,153.36,152.51,152.63,10906.0,153.33,153.36,152.51,152.63,10906.0
2024-01-22 11:00:00,152.65,152.73,152.25,152.26,9488.0,152.65,152.73,152.25,152.26,9488.0
2024-01-22 11:05:00,152.08,152.17,150.9,151.13,34911.0,152.08,152.17,150.9,151.13,34911.0
2024-01-22 11:10:00,150.99,151.6,150.98,151.18,14332.0,150.99,151.6,150.98,151.18,14332.0
2024-01-22 11:15:00,151.12,151.25,150.75,150.81,13236.0,151.12,151.25,150.75,150.81,13236.0
2024-01-22 11:20:00,150.81,150.87,149.88,150.31,46614.0,150.81,150.87,149.88,150.31,46614.0
2024-01-22 11:25:00,150.37,150.66,150.21,150.62,18135.0,150.37,150.66,150.21,150.62,18135.0
2024-01-22 11:30:00,150.62,150.94,150.23,150.41,11838.0,150.62,150.94,150.23,150.41,11838.0
2024-01-22 11:35:00,150.3,150.3,149.2,149.31,25890.0,150.3,150.3,149.2,149.31,25890.0
2024-01-22 11:40:00,149.38,150.08,149.26,149.55,15745.0,149.38,150.08,149.26,149.55,15745.0
2024-01-22 11:45:00,149.52,149.98,149.38,149.87,14514.0,149.52,149.98,149.38,149.87,14514.0
2024-01-22 11:50:00,149.88,150.03,149.39,149.51,15641.0,149.88,150.03,149.39,149.51,15641.0
2024-01-22 11:55:00,149.57,149.89,149.57,149.8,7840.0,149.57,149.89,149.57,149.8,7840.0
2024-01-22 12:00:00,149.87,149.87,149.2,149.72,37676.0,149.87,149.87,149.2,149.72,37676.0
2024-01-22 12:05:00,149.69,150.29,149.69,150.06,11490.0,149.69,150.29,149.69,150.06,11490.0
2024-01-22 12:10:00,150.07,150.22,149.89,150.0,11409.0,150.07,150.22,149.89,150.0,11409.0
2024-01-22 12:15:00,150.03,150.04,149.34,149.5,15417.0,150.03,150.04,149.34,149.5,15417.0
2024-01-22 12:20:00,149.54,150.16,149.54,150.09,21910.0,149.54,150.16,149.54,150.09,21910.0
2024-01-22 12:25:00,150.04,150.06,149.42,149.78,14836.0,150.04,150.06,149.42,149.78,14836.0
2024-01-22 12:30:00,149.83,149.91,149.5,149.63,10668.0,149.83,149.91,149.5,149.63,10668.0
2024-01-22 12:35:00,149.62,150.09,149.6,150.08,8208.0,149.62,150.09,149.6,150.08,8208.0
2024-01-22 12:40:00,150.06,150.06,149.59,149.68,6985.0,150.06,150.06,149.59,149.68,6985.0
2024-01-22 12:45:00,149.59,149.65,149.05,149.09,10044.0,149.59,149.65,149.05,149.09,10044.0
2024-01-22 12:50:00,149.04,149.05,148.81,148.87,7237.0,149.04,149.05,148.81,148.87,7237.0
2024-01-22 12:55:00,148.84,148.92,148.72,148.81,18121.0,148.84,148.92,148.72,148.81,18121.0
2024-01-22 13:00:00,148.83,148.98,148.33,148.5,16243.0,148.83,148.98,148.33,148.5,16243.0
2024-01-22 13:05:00,148.58,148.94,148.58,148.68,5354.0,148.58,148.94,148.58,148.68,5354.0
2024-01-22 13:10:00,148.54,148.75,148.54,148.68,2412.0,148.54,148.75,148.54,148.68,2412.0
2024-01-22 13:15:00,148.69,148.8,148.44,148.78,9837.0,148.69,148.8,148.44,148.78,9837.0
2024-01-22 13:20:00,148.75,148.96,148.65,148.68,2619.0,148.75,148.96,148.65,148.68,2619.0
2024-01-22 13:25:00,148.67,148.84,148.0,148.02,5126.0,148.67,148.84,148.0,148.02,5126.0
2024-01-22 13:30:00,148.0,148.3,147.94,148.16,9618.0,148.0,148.3,147.94,148.16,9618.0
2024-01-22 13:35:00,148.21,148.78,148.2,148.72,9130.0,148.21,148.78,148.2,148.72,9130.0
2024-01-22 13:40:00,148.63,148.83,148.58,148.61,3809.0,148.63,148.83,148.58,148.61,3809.0
2024-01-22 13:45:00,148.66,149.6,148.66,149.44,14653.0,148.66,149.6,148.66,149.44,14653.0
2024-01-22 13:50:00,149.44,149.65,149.38,149.51,5422.0,149.44,149.65,149.38,149.51,5422.0
2024-01-22 13:55:00,149.49,149.55,149.18,149.19,4279.0,149.49,149.55,149.18,149.19,4279.0
2024-01-22 14:00:00,149.25,149.27,149.1,149.1,3778.0,149.25,149.27,149.1,149.1,3778.0
2024-01-22 14:05:00,149.03,149.37,148.95,149.37,2880.0,149.03,149.37,148.95,149.37,2880.0
2024-01-22 14:10:00,149.32,149.34,148.99,148.99,2500.0,149.32,149.34,148.99,148.99,2500.0
2024-01-22 14:15:00,148.94,148.95,148.53,148.57,7786.0,148.94,148.95,148.53,148.57,7786.0
2024-01-22 14:20:00,148.46,148.5,148.15,148.43,5198.0,148.46,148.5,148.15,148.43,5198.0
2024-01-22 14:25:00,148.35,148.68,148.24,148.68,4642.0,148.35,148.68,148.24,148.68,4642.0
2024-01-22 14:30:00,148.68,149.13,148.65,149.0,14439.0,148.68,149.13,148.65,149.0,14439.0
2024-01-22 14:35:00,149.03,149.13,148.91,149.03,3843.0,149.03,149.13,148.91,149.03,3843.0
2024-01-22 14:40:00,148.95,149.11,148.95,149.03,3536.0,148.95,149.11,148.95,149.03,3536.0
2024-01-22 14:45:00,149.02,149.19,149.01,149.15,3187.0,149.02,149.19,149.01,149.15,3187.0
2024-01-22 14:50:00,149.15,149.4,149.05,149.39,10123.0,149.15,149.4,149.05,149.39,10123.0
2024-01-22 14:55:00,149.4,149.47,148.91,148.91,6544.0,149.4,149.47,148.91,148.91,6544.0
2024-01-22 15:00:00,148.91,149.05,148.8,148.92,6212.0,148.91,149.05,148.8,148.92,6212.0
2024-01-22 15:05:00,148.86,149.1,148.73,149.07,11763.0,148.86,149.1,148.73,149.07,11763.0
2024-01-22 15:10:00,149.12,149.46,149.12,149.46,6919.0,149.12,149.46,149.12,149.46,6919.0
2024-01-22 15:15:00,149.48,149.72,149.48,149.7,11777.0,149.48,149.72,149.48,149.7,11777.0
2024-01-22 15:20:00,149.61,149.84,149.58,149.82,10567.0,149.61,149.84,149.58,149.82,10567.0
2024-01-22 15:25:00,149.81,150.0,149.8,149.97,11922.0,149.81,150.0,149.8,149.97,11922.0
2024-01-22 15:30:00,149.97,150.37,149.92,150.31,16156.0,149.97,150.37,149.92,150.31,16156.0
2024-01-22 15:35:00,150.3,150.61,150.3,150.44,92911.0,150.3,150.61,150.3,150.44,92911.0
2024-01-22 15:40:00,150.44,150.62,150.22,150.28,17404.0,150.44,150.62,150.22,150.28,17404.0
2024-01-22 15:45:00,150.25,150.29,150.04,150.04,12469.0,150.25,150.29,150.04,150.04,12469.0
2024-01-22 15:50:00,150.02,150.25,149.78,150.0,32864.0,150.02,150.25,149.78,150.0,32864.0
2024-01-22 15:55:00,149.96,150.06,149.79,149.88,64422.0,149.96,150.06,149.79,149.88,64422.0
2024-01-23 09:30:00,154.02,156.82,153.88,156.01,91359.0,154.02,156.82,153.88,156.01,91359.0
2024-01-23 09:35:00,156.0,157.36,155.29,157.21,86023.0,156.0,157.36,155.29,157.21,86023.0
2024-01-23 09:40:00,157.27,157.67,156.33,157.31,56468.0,157.27,157.67,156.33,157.31,56468.0
2024-01-23 09:45:00,157.15,157.15,154.43,154.52,63197.0,157.15,157.15,154.43,154.52,63197.0
2024-01-23 09:50:00,154.47,155.9,154.08,155.64,36448.0,154.47,155.9,154.08,155.64,36448.0
2024-01-23 09:55:00,155.4,156.34,155.4,155.65,28803.0,155.4,156.34,155.4,155.65,28803.0
2024-01-23 10:00:00,155.82,155.84,154.78,155.54,17647.0,155.82,155.84,154.78,155.54,17647.0
2024-01-23 10:05:00,155.81,156.13,155.12,155.43,30701.0,155.81,156.13,155.12,155.43,30701.0
2024-01-23 10:10:00,155.18,155.65,154.63,154.63,17881.0,155.18,155.65,154.63,154.63,17881.0
2024-01-23 10:15:00,154.81,154.81,153.35,153.67,29979.0,154.81,154.81,153.35,153.67,29979.0
2024-01-23 10:20:00,153.54,153.56,152.23,152.51,8664.0,153.54,153.56,152.23,152.51,8664.0
2024-01-23 10:25:00,152.53,152.99,152.12,152.45,14231.0,152.53,152.99,152.12,152.45,14231.0
2024-01-23 10:30:00,152.41,152.41,151.63,151.73,25574.0,152.41,152.41,151.63,151.73,25574.0
2024-01-23 10:35:00,151.79,152.22,151.28,151.28,11875.0,151.79,152.22,151.28,151.28,11875.0
2024-01-23 10:40:00,151.36,151.68,150.75,150.93,9764.0,151.36,151.68,150.75,150.93,9764.0
2024-01-23 10:45:00,151.0,151.08,150.64,150.9,14450.0,151.0,151.08,150.64,150.9,14450.0
2024-01-23 10:50:00,150.89,150.96,150.19,150.39,11440.0,150.89,150.96,150.19,150.39,11440.0
2024-01-23 10:55:00,150.38,150.94,150.25,150.62,10058.0,150.38,150.94,150.25,150.62,10058.0
2024-01-23 11:00:00,150.69,151.2,150.24,150.27,12534.0,150.69,151.2,150.24,150.27,12534.0
2024-01-23 11:05:00,150.38,150.63,150.07,150.62,19744.0,150.38,150.63,150.07,150.62,19744.0
2024-01-23 11:10:00,150.66,150.74,150.2,150.4,12534.0,150.66,150.74,150.2,150.4,12534.0
2024-01-23 11:15:00,150.31,150.66,150.15,150.21,6687.0,150.31,150.66,150.15,150.21,6687.0
2024-01-23 11:20:00,150.39,151.13,150.39,150.96,14144.0,150.39,151.13,150.39,150.96,14144.0
2024-01-23 11:25:00,151.0,151.1,150.64,150.73,6217.0,151.0,151.1,150.64,150.73,6217.0
2024-01-23 11:30:00,150.78,150.79,149.9,150.17,9288.0,150.78,150.79,149.9,150.17,9288.0
2024-01-23 11:35:00,149.89,150.23,149.8,150.03,6699.0,149.89,150.23,149.8,150.03,6699.0
2024-01-23 11:40:00,150.03,150.29,149.9,150.29,6675.0,150.03,150.29,149.9,150.29,6675.0
2024-01-23 11:45:00,150.04,150.48,150.04,150.28,11183.0,150.04,150.48,150.04,150.28,11183.0
2024-01-23 11:50:00,150.31,150.53,150.11,150.5,7099.0,150.31,150.53,150.11,150.5,7099.0
2024-01-23 11:55:00,150.56,150.95,150.42,150.89,19575.0,150.56,150.95,150.42,150.89,19575.0
2024-01-23 12:00:00,150.89,151.41,150.89,151.34,14311.0,150.89,151.41,150.89,151.34,14311.0
2024-01-23 12:05:00,151.4,151.76,151.38,151.76,19570.0,151.4,151.76,151.38,151.76,19570.0
2024-01-23 12:10:00,151.82,151.87,150.39,150.81,20826.0,151.82,151.87,150.39,150.81,20826.0
2024-01-23 12:15:00,150.65,150.65,150.25,150.3,7958.0,150.65,150.65,150.25,150.3,7958.0
2024-01-23 12:20:00,150.3,150.49,150.0,150.0,7984.0,150.3,150.49,150.0,150.0,7984.0
2024-01-23 12:25:00,150.13,150.2,150.0,150.11,4234.0,150.13,150.2,150.0,150.11,4234.0
2024-01-23 12:30:00,150.23,150.47,150.18,150.45,7175.0,150.23,150.47,150.18,150.45,7175.0
2024-01-23 12:35:00,150.5,150.5,150.0,150.0,2590.0,150.5,150.5,150.0,150.0,2590.0
2024-01-23 12:40:00,149.96,150.28,149.85,150.15,5703.0,149.96,150.28,149.85,150.15,5703.0
2024-01-23 12:45:00,150.09,150.11,149.82,149.9,3019.0,150.09,150.11,149.82,149.9,3019.0
2024-01-23 12:50:00,150.04,150.47,149.91,150.47,2680.0,150.04,150.47,149.91,150.47,2680.0
2024-01-23 12:55:00,150.45,150.5,150.36,150.38,3168.0,150.45,150.5,150.36,150.38,3168.0
2024-01-23 13:00:00,150.44,150.45,150.2,150.27,3236.0,150.44,150.45,150.2,150.27,3236.0
2024-01-23 13:05:00,150.19,150.62,150.16,150.62,4357.0,150.19,150.62,150.16,150.62,4357.0
2024-01-23 13:10:00,150.66,150.71,150.52,150.71,3600.0,150.66,150.71,150.52,150.71,3600.0
2024-01-23 13:15:00,150.71,150.76,150.42,150.42,4472.0,150.71,150.76,150.42,150.42,4472.0
2024-01-23 13:20:00,150.34,150.81,150.28,150.71,7410.0,150.34,150.81,150.28,150.71,7410.0
2024-01-23 13:25:00,150.75,151.03,150.74,150.95,2112.0,150.75,151.03,150.74,150.95,2112.0
2024-01-23 13:30:00,150.99,151.12,150.87,151.12,4261.0,150.99,151.12,150.87,151.12,4261.0
2024-01-23 13:35:00,151.19,151.28,151.0,151.0,5337.0,151.19,151.28,151.0,151.0,5337.0
2024-01-23 13:40:00,151.02,151.28,151.0,151.24,5115.0,151.02,151.28,151.0,151.24,5115.0
2024-01-23 13:45:00,151.19,151.38,151.13,151.38,2300.0,151.19,151.38,151.13,151.38,2300.0
2024-01-23 13:50:00,151.34,151.34,151.09,151.26,1202.0,151.34,151.34,151.09,151.26,1202.0
2024-01-23 13:55:00,151.06,151.06,150.79,150.89,4213.0,151.06,151.06,150.79,150.89,4213.0
2024-01-23 14:00:00,150.87,151.0,150.78,151.0,2298.0,150.87,151.0,150.78,151.0,2298.0
2024-01-23 14:05:00,150.92,151.02,150.76,150.83,3221.0,150.92,151.02,150.76,150.83,3221.0
2024-01-23 14:10:00,150.87,150.95,150.82,150.82,1300.0,150.87,150.95,150.82,150.82,1300.0
2024-01-23 14:15:00,150.83,150.83,150.62,150.69,2477.0,150.83,150.83,150.62,150.69,2477.0
2024-01-23 14:20:00,150.67,150.74,150.54,150.54,2828.0,150.67,150.74,150.54,150.54,2828.0
2024-01-23 14:25:00,150.52,150.53,150.2,150.38,8712.0,150.52,150.53,150.2,150.38,8712.0
2024-01-23 14:30:00,150.38,150.38,150.14,150.27,1875.0,150.38,150.38,150.14,150.27,1875.0
2024-01-23 14:35:00,150.34,150.45,150.26,150.34,2001.0,150.34,150.45,150.26,150.34,2001.0
2024-01-23 14:40:00,150.41,150.71,150.34,150.53,4175.0,150.41,150.71,150.34,150.53,4175.0
2024-01-23 14:45:00,150.6,150.95,150.58,150.89,6493.0,150.6,150.95,150.58,150.89,6493.0
2024-01-23 14:50:00,150.81,151.21,150.77,151.19,4996.0,150.81,151.21,150.77,151.19,4996.0
2024-01-23 14:55:00,151.24,151.35,151.11,151.15,4357.0,151.24,151.35,151.11,151.15,4357.0
2024-01-23 15:00:00,151.11,151.24,150.99,151.08,3827.0,151.11,151.24,150.99,151.08,3827.0
2024-01-23 15:05:00,151.12,151.68,151.12,151.54,5873.0,151.12,151.68,151.12,151.54,5873.0
2024-01-23 15:10:00,151.57,151.78,151.57,151.61,5425.0,151.57,151.78,151.57,151.61,5425.0
2024-01-23 15:15:00,151.61,152.31,151.53,152.17,32875.0,151.61,152.31,151.53,152.17,32875.0
2024-01-23 15:20:00,152.25,152.26,151.98,152.08,16271.0,152.25,152.26,151.98,152.08,16271.0
2024-01-23 15:25:00,152.07,152.23,152.02,152.02,4691.0,152.07,152.23,152.02,152.02,4691.0
2024-01-23 15:30:00,151.99,152.06,151.59,151.59,6646.0,151.99,152.06,151.59,151.59,6646.0
2024-01-23 15:35:00,151.57,151.57,150.9,150.99,5620.0,151.57,151.57,150.9,150.99,5620.0
2024-01-23 15:40:00,151.06,151.32,151.02,151.32,11628.0,151.06,151.32,151.02,151.32,11628.0
2024-01-23 15:45:00,151.31,151.38,151.2,151.3,14430.0,151.31,151.38,151.2,151.3,14430.0
2024-01-23 15:50:00,151.27,151.83,151.0,151.8,53211.0,151.27,151.83,151.0,151.8,53211.0
2024-01-23 15:55:00,151.8,151.87,151.33,151.43,44926.0,151.8,151.87,151.33,151.43,44926.0
2024-01-24 09:30:00,153.54,154.14,152.1,152.29,34730.0,153.54,154.14,152.1,152.29,34730.0
2024-01-24 09:35:00,152.3,153.34,152.15,152.32,17625.0,152.3,153.34,152.15,152.32,17625.0
2024-01-24 09:40:00,152.17,152.87,151.7,152.36,32933.0,152.17,152.87,151.7,152.36,32933.0
2024-01-24 09:45:00,152.08,152.64,151.5,152.09,10590.0,152.08,152.64,151.5,152.09,10590.0
2024-01-24 09:50:00,152.15,152.45,150.78,151.02,17177.0,152.15,152.45,150.78,151.02,17177.0
2024-01-24 09:55:00,151.11,151.36,150.05,150.41,25013.0,151.11,151.36,150.05,150.41,25013.0
2024-01-24 10:00:00,150.39,150.72,150.0,150.71,14279.0,150.39,150.72,150.0,150.71,14279.0
2024-01-24 10:05:00,150.71,150.76,149.75,149.75,19151.0,150.71,150.76,149.75,149.75,19151.0
2024-01-24 10:10:00,149.77,150.53,149.45,150.38,9557.0,149.77,150.53,149.45,150.38,9557.0
2024-01-24 10:15:00,150.6,150.73,150.25,150.28,7909.0,150.6,150.73,150.25,150.28,7909.0
2024-01-24 10:20:00,150.42,150.99,150.37,150.49,29601.0,150.42,150.99,150.37,150.49,29601.0
2024-01-24 10:25:00,150.57,150.7,150.15,150.67,7645.0,150.57,150.7,150.15,150.67,7645.0
2024-01-24 10:30:00,150.69,150.69,150.04,150.39,6931.0,150.69,150.69,150.04,150.39,6931.0
2024-01-24 10:35:00,150.27,150.62,149.87,150.62,7135.0,150.27,150.62,149.87,150.62,7135.0
2024-01-24 10:40:00,150.48,151.07,150.45,151.04,9272.0,150.48,151.07,150.45,151.04,9272.0
2024-01-24 10:45:00,151.13,151.17,150.58,150.58,12542.0,151.13,151.17,150.58,150.58,12542.0
2024-01-24 10:50:00,150.59,150.72,150.24,150.44,4620.0,150.59,150.72,150.24,150.44,4620.0
2024-01-24 10:55:00,150.56,150.6,150.31,150.54,4757.0,150.56,150.6,150.31,150.54,4757.0
2024-01-24 11:00:00,150.62,151.13,150.62,151.01,5101.0,150.62,151.13,150.62,151.01,5101.0
2024-01-24 11:05:00,150.91,150.97,150.6,150.74,2776.0,150.91,150.97,150.6,150.74,2776.0
2024-01-24 11:10:00,150.68,150.69,150.48,150.56,3110.0,150.68,150.69,150.48,150.56,3110.0
2024-01-24 11:15:00,150.46,150.82,150.35,150.54,8256.0,150.46,150.82,150.35,150.54,8256.0
2024-01-24 11:20:00,150.5,150.68,150.27,150.33,26042.0,150.5,150.68,150.27,150.33,26042.0
2024-01-24 11:25:00,150.27,150.64,150.26,150.64,3650.0,150.27,150.64,150.26,150.64,3650.0
2024-01-24 11:30:00,150.65,150.65,150.36,150.5,3158.0,150.65,150.65,150.36,150.5,3158.0
2024-01-24 11:35:00,150.47,150.64,150.26,150.58,17099.0,150.47,150.64,150.26,150.58,17099.0
2024-01-24 11:40:00,150.65,151.0,150.58,150.91,9171.0,150.65,151.0,150.58,150.91,9171.0
2024-01-24 11:45:00,150.91,151.11,150.73,151.11,7273.0,150.91,151.11,150.73,151.11,7273.0
2024-01-24 11:50:00,151.06,151.13,150.73,150.73,6644.0,151.06,151.13,150.73,150.73,6644.0
2024-01-24 11:55:00,150.8,150.8,150.37,150.55,4048.0,150.8,150.8,150.37,150.55,4048.0
2024-01-24 12:00:00,150.49,150.54,150.09,150.3,8722.0,150.49,150.54,150.09,150.3,8722.0
2024-01-24 12:05:00,150.15,150.44,150.09,150.44,17456.0,150.15,150.44,150.09,150.44,17456.0
2024-01-24 12:10:00,150.56,150.84,150.52,150.81,2486.0,150.56,150.84,150.52,150.81,2486.0
2024-01-24 12:15:00,150.69,150.89,150.49,150.5,2575.0,150.69,150.89,150.49,150.5,2575.0
2024-01-24 12:20:00,150.41,150.9,150.41,150.84,4608.0,150.41,150.9,150.41,150.84,4608.0
2024-01-24 12:25:00,150.91,151.07,150.65,150.72,8854.0,150.91,151.07,150.65,150.72,8854.0
2024-01-24 12:30:00,150.64,150.73,150.34,150.61,7320.0,150.64,150.73,150.34,150.61,7320.0
2024-01-24 12:35:00,150.57,150.62,150.23,150.61,5045.0,150.57,150.62,150.23,150.61,5045.0
2024-01-24 12:40:00,150.49,150.58,150.37,150.52,3365.0,150.49,150.58,150.37,150.52,3365.0
2024-01-24 12:45:00,150.5,150.57,150.22,150.56,2920.0,150.5,150.57,150.22,150.56,2920.0
2024-01-24 12:50:00,150.62,150.95,150.56,150.86,4863.0,150.62,150.95,150.56,150.86,4863.0
2024-01-24 12:55:00,150.88,150.88,150.51,150.57,1959.0,150.88,150.88,150.51,150.57,1959.0
2024-01-24 13:00:00,150.48,150.71,150.2,150.21,9280.0,150.48,150.71,150.2,150.21,9280.0
2024-01-24 13:05:00,150.11,150.27,149.97,150.18,7673.0,150.11,150.27,149.97,150.18,7673.0
2024-01-24 13:10:00,150.19,150.19,149.7,149.72,6299.0,150.19,150.19,149.7,149.72,6299.0
2024-01-24 13:15:00,149.66,149.77,149.44,149.63,11130.0,149.66,149.77,149.44,149.63,11130.0
2024-01-24 13:20:00,149.68,149.73,149.5,149.61,14139.0,149.68,149.73,149.5,149.61,14139.0
2024-01-24 13:25:00,149.57,149.76,149.43,149.56,14500.0,149.57,149.76,149.43,149.56,14500.0
2024-01-24 13:30:00,149.56,149.57,149.23,149.24,8205.0,149.56,149.57,149.23,149.24,8205.0
2024-01-24 13:35:00,149.3,149.32,148.94,148.97,7783.0,149.3,149.32,148.94,148.97,7783.0
2024-01-24 13:40:00,148.85,149.17,148.75,149.04,8893.0,148.85,149.17,148.75,149.04,8893.0
2024-01-24 13:45:00,149.05,149.16,148.85,148.92,7861.0,149.05,149.16,148.85,148.92,7861.0
2024-01-24 13:50:00,149.0,149.11,148.84,149.03,5496.0,149.0,149.11,148.84,149.03,5496.0
2024-01-24 13:55:00,149.04,149.3,148.92,149.28,9038.0,149.04,149.3,148.92,149.28,9038.0
2024-01-24 14:00:00,149.29,149.46,149.03,149.39,10927.0,149.29,149.46,149.03,149.39,10927.0
2024-01-24 14:05:00,149.48,149.61,149.37,149.4,4902.0,149.48,149.61,149.37,149.4,4902.0
2024-01-24 14:10:00,149.35,149.46,149.07,149.08,5686.0,149.35,149.46,149.07,149.08,5686.0
2024-01-24 14:15:00,149.08,149.16,148.82,148.88,9183.0,149.08,149.16,148.82,148.88,9183.0
2024-01-24 14:20:00,148.88,149.13,148.7,149.0,10853.0,148.88,149.13,148.7,149.0,10853.0
2024-01-24 14:25:00,149.03,149.2,148.91,149.15,7428.0,149.03,149.2,148.91,149.15,7428.0
2024-01-24 14:30:00,149.16,149.41,149.1,149.13,2573.0,149.16,149.41,149.1,149.13,2573.0
2024-01-24 14:35:00,149.17,149.62,149.15,149.61,5790.0,149.17,149.62,149.15,149.61,5790.0
2024-01-24 14:40:00,149.59,149.76,149.48,149.75,5793.0,149.59,149.76,149.48,149.75,5793.0
2024-01-24 14:45:00,149.75,149.86,149.58,149.66,5596.0,149.75,149.86,149.58,149.66,5596.0
2024-01-24 14:50:00,149.69,149.82,149.63,149.73,3960.0,149.69,149.82,149.63,149.73,3960.0
2024-01-24 14:55:00,149.76,149.78,149.3,149.48,17349.0,149.76,149.78,149.3,149.48,17349.0
2024-01-24 15:00:00,149.43,149.44,149.18,149.25,2648.0,149.43,149.44,149.18,149.25,2648.0
2024-01-24 15:05:00,149.33,149.59,149.33,149.4,10313.0,149.33,149.59,149.33,149.4,10313.0
2024-01-24 15:10:00,149.34,149.34,148.82,148.86,11818.0,149.34,149.34,148.82,148.86,11818.0
2024-01-24 15:15:00,148.84,148.97,148.73,148.77,3696.0,148.84,148.97,148.73,148.77,3696.0
2024-01-24 15:20:00,148.81,148.92,148.65,148.88,3276.0,148.81,148.92,148.65,148.88,3276.0
2024-01-24 15:25:00,148.85,148.87,148.55,148.55,9840.0,148.85,148.87,148.55,148.55,9840.0
2024-01-24 15:30:00,148.62,148.81,148.38,148.69,13158.0,148.62,148.81,148.38,148.69,13158.0
2024-01-24 15:35:00,148.69,148.97,148.67,148.86,12914.0,148.69,148.97,148.67,148.86,12914.0
2024-01-24 15:40:00,148.86,148.98,148.76,148.76,8131.0,148.86,148.98,148.76,148.76,8131.0
2024-01-24 15:45:00,148.75,148.85,148.55,148.58,25009.0,148.75,148.85,148.55,148.58,25009.0
2024-01-24 15:50:00,148.58,148.81,148.25,148.34,57757.0,148.58,148.81,148.25,148.34,57757.0
2024-01-24 15:55:00,148.33,148.98,148.32,148.83,142205.0,148.33,148.98,148.32,148.83,142205.0
2024-01-25 09:30:00,150.19,150.98,148.36,149.19,66929.0,150.19,150.98,148.36,149.19,66929.0
2024-01-25 09:35:00,148.94,150.57,148.84,150.38,38434.0,148.94,150.57,148.84,150.38,38434.0
2024-01-25 09:40:00,150.36,150.56,149.11,149.82,27147.0,150.36,150.56,149.11,149.82,27147.0
2024-01-25 09:45:00,149.87,150.01,148.22,148.93,25417.0,149.87,150.01,148.22,148.93,25417.0
2024-01-25 09:50:00,148.93,149.99,148.69,149.86,17800.0,148.93,149.99,148.69,149.86,17800.0
2024-01-25 09:55:00,149.86,151.28,149.71,150.94,39295.0,149.86,151.28,149.71,150.94,39295.0
2024-01-25 10:00:00,151.1,151.25,150.21,150.81,21565.0,151.1,151.25,150.21,150.81,21565.0
2024-01-25 10:05:00,150.86,151.16,150.55,150.88,17541.0,150.86,151.16,150.55,150.88,17541.0
2024-01-25 10:10:00,150.94,150.95,149.6,149.65,13323.0,150.94,150.95,149.6,149.65,13323.0
2024-01-25 10:15:00,149.65,150.07,149.34,149.41,28447.0,149.65,150.07,149.34,149.41,28447.0
2024-01-25 10:20:00,149.33,149.97,149.22,149.46,11918.0,149.33,149.97,149.22,149.46,11918.0
2024-01-25 10:25:00,149.41,149.41,148.68,148.84,12127.0,149.41,149.41,148.68,148.84,12127.0
2024-01-25 10:30:00,148.95,148.95,148.42,148.59,6898.0,148.95,148.95,148.42,148.59,6898.0
2024-01-25 10:35:00,148.55,148.55,147.64,147.68,39356.0,148.55,148.55,147.64,147.68,39356.0
2024-01-25 10:40:00,147.65,147.65,146.52,146.82,57919.0,147.65,147.65,146.52,146.82,57919.0
2024-01-25 10:45:00,146.72,147.17,146.36,146.36,14746.0,146.72,147.17,146.36,146.36,14746.0
2024-01-25 10:50:00,146.37,146.77,146.05,146.34,10441.0,146.37,146.77,146.05,146.34,10441.0
2024-01-25 10:55:00,146.26,146.73,145.93,146.08,17165.0,146.26,146.73,145.93,146.08,17165.0
2024-01-25 11:00:00,146.21,146.73,145.91,146.55,17973.0,146.21,146.73,145.91,146.55,17973.0
2024-01-25 11:05:00,146.56,147.28,146.55,147.15,12842.0,146.56,147.28,146.55,147.15,12842.0
2024-01-25 11:10:00,147.05,147.95,146.9,147.77,12077.0,147.05,147.95,146.9,147.77,12077.0
2024-01-25 11:15:00,147.55,147.92,147.55,147.83,2670.0,147.55,147.92,147.55,147.83,2670.0
2024-01-25 11:20:00,147.75,148.35,147.74,148.26,4782.0,147.75,148.35,147.74,148.26,4782.0
2024-01-25 11:25:00,148.24,148.6,147.99,148.39,3835.0,148.24,148.6,147.99,148.39,3835.0
2024-01-25 11:30:00,148.25,148.46,148.07,148.4,6376.0,148.25,148.46,148.07,148.4,6376.0
2024-01-25 11:35:00,148.41,148.87,148.32,148.68,13689.0,148.41,148.87,148.32,148.68,13689.0
2024-01-25 11:40:00,148.69,148.87,148.37,148.81,5982.0,148.69,148.87,148.37,148.81,5982.0
2024-01-25 11:45:00,148.76,149.37,148.69,149.19,9350.0,148.76,149.37,148.69,149.19,9350.0
2024-01-25 11:50:00,149.16,149.27,149.05,149.1,5516.0,149.16,149.27,149.05,149.1,5516.0
2024-01-25 11:55:00,149.02,149.67,148.99,149.38,4900.0,149.02,149.67,148.99,149.38,4900.0
2024-01-25 12:00:00,149.33,149.38,149.15,149.15,3353.0,149.33,149.38,149.15,149.15,3353.0
2024-01-25 12:05:00,149.09,149.23,148.83,149.08,9374.0,149.09,149.23,148.83,149.08,9374.0
2024-01-25 12:10:00,149.1,149.25,149.0,149.08,4374.0,149.1,149.25,149.0,149.08,4374.0
2024-01-25 12:15:00,149.04,149.33,148.97,149.0,3336.0,149.04,149.33,148.97,149.0,3336.0
2024-01-25 12:20:00,148.98,149.29,148.78,148.78,5040.0,148.98,149.29,148.78,148.78,5040.0
2024-01-25 12:25:00,148.7,149.14,148.7,149.06,7478.0,148.7,149.14,148.7,149.06,7478.0
2024-01-25 12:30:00,149.03,149.03,148.34,148.39,10841.0,149.03,149.03,148.34,148.39,10841.0
2024-01-25 12:35:00,148.35,148.9,148.29,148.83,6470.0,148.35,148.9,148.29,148.83,6470.0
2024-01-25 12:40:00,148.9,149.04,148.78,148.97,10143.0,148.9,149.04,148.78,148.97,10143.0
2024-01-25 12:45:00,148.96,148.96,148.64,148.68,2142.0,148.96,148.96,148.64,148.68,2142.0
2024-01-25 12:50:00,148.72,148.81,148.63,148.63,4013.0,148.72,148.81,148.63,148.63,4013.0
2024-01-25 12:55:00,148.68,148.83,148.67,148.82,3181.0,148.68,148.83,148.67,148.82,3181.0
2024-01-25 13:00:00,148.83,149.48,148.82,149.19,12546.0,148.83,149.48,148.82,149.19,12546.0
2024-01-25 13:05:00,149.27,149.62,149.19,149.58,5956.0,149.27,149.62,149.19,149.58,5956.0
2024-01-25 13:10:00,149.59,149.59,149.17,149.17,4401.0,149.59,149.59,149.17,149.17,4401.0
2024-01-25 13:15:00,149.17,149.2,148.7,148.77,2619.0,149.17,149.2,148.7,148.77,2619.0
2024-01-25 13:20:00,148.78,149.12,148.72,148.97,5943.0,148.78,149.12,148.72,148.97,5943.0
2024-01-25 13:25:00,148.96,149.04,148.83,148.92,3092.0,148.96,149.04,148.83,148.92,3092.0
2024-01-25 13:30:00,148.87,148.97,148.78,148.83,2926.0,148.87,148.97,148.78,148.83,2926.0
2024-01-25 13:35:00,148.88,149.17,148.87,149.13,3000.0,148.88,149.17,148.87,149.13,3000.0
2024-01-25 13:40:00,149.17,149.39,149.07,149.3,4247.0,149.17,149.39,149.07,149.3,4247.0
2024-01-25 13:45:00,149.37,149.47,149.15,149.29,2868.0,149.37,149.47,149.15,149.29,2868.0
2024-01-25 13:50:00,149.3,149.3,149.08,149.21,2245.0,149.3,149.3,149.08,149.21,2245.0
2024-01-25 13:55:00,149.05,149.1,148.73,148.9,5696.0,149.05,149.1,148.73,148.9,5696.0
2024-01-25 14:00:00,148.81,148.84,148.42,148.6,3780.0,148.81,148.84,148.42,148.6,3780.0
2024-01-25 14:05:00,148.54,148.57,148.21,148.21,5904.0,148.54,148.57,148.21,148.21,5904.0
2024-01-25 14:10:00,148.09,148.69,148.09,148.67,5119.0,148.09,148.69,148.09,148.67,5119.0
2024-01-25 14:15:00,148.76,148.8,148.6,148.72,3527.0,148.76,148.8,148.6,148.72,3527.0
2024-01-25 14:20:00,148.66,148.84,148.54,148.75,10857.0,148.66,148.84,148.54,148.75,10857.0
2024-01-25 14:25:00,148.68,148.96,148.66,148.88,6669.0,148.68,148.96,148.66,148.88,6669.0
2024-01-25 14:30:00,148.8,148.95,148.74,148.74,4076.0,148.8,148.95,148.74,148.74,4076.0
2024-01-25 14:35:00,148.81,148.82,148.31,148.49,2999.0,148.81,148.82,148.31,148.49,2999.0
2024-01-25 14:40:00,148.44,148.49,148.26,148.33,4203.0,148.44,148.49,148.26,148.33,4203.0
2024-01-25 14:45:00,148.34,148.49,148.34,148.44,2814.0,148.34,148.49,148.34,148.44,2814.0
2024-01-25 14:50:00,148.34,148.57,148.29,148.57,4222.0,148.34,148.57,148.29,148.57,4222.0
2024-01-25 14:55:00,148.61,148.75,148.55,148.65,6522.0,148.61,148.75,148.55,148.65,6522.0
2024-01-25 15:00:00,148.6,148.87,148.55,148.76,4493.0,148.6,148.87,148.55,148.76,4493.0
2024-01-25 15:05:00,148.73,148.82,148.73,148.76,1387.0,148.73,148.82,148.73,148.76,1387.0
2024-01-25 15:10:00,148.62,148.62,148.32,148.32,5348.0,148.62,148.62,148.32,148.32,5348.0
2024-01-25 15:15:00,148.29,148.36,148.19,148.35,3300.0,148.29,148.36,148.19,148.35,3300.0
2024-01-25 15:20:00,148.32,148.4,148.15,148.35,6450.0,148.32,148.4,148.15,148.35,6450.0
2024-01-25 15:25:00,148.36,148.45,148.3,148.43,3144.0,148.36,148.45,148.3,148.43,3144.0
2024-01-25 15:30:00,148.41,148.54,148.21,148.46,5823.0,148.41,148.54,148.21,148.46,5823.0
2024-01-25 15:35:00,148.52,148.68,148.35,148.61,5010.0,148.52,148.68,148.35,148.61,5010.0
2024-01-25 15:40:00,148.6,148.75,148.53,148.75,5013.0,148.6,148.75,148.53,148.75,5013.0
2024-01-25 15:45:00,148.75,148.87,148.66,148.8,10869.0,148.75,148.87,148.66,148.8,10869.0
2024-01-25 15:50:00,148.83,149.1,148.75,148.89,19787.0,148.83,149.1,148.75,148.89,19787.0
2024-01-25 15:55:00,148.92,149.25,148.91,149.23,56179.0,148.92,149.25,148.91,149.23,56179.0
2024-01-26 09:30:00,149.06,150.19,148.62,148.62,45944.0,149.06,150.19,148.62,148.62,45944.0
2024-01-26 09:35:00,148.84,149.81,148.61,149.39,28985.0,148.84,149.81,148.61,149.39,28985.0
2024-01-26 09:40:00,149.46,150.62,149.46,149.86,39317.0,149.46,150.62,149.46,149.86,39317.0
2024-01-26 09:45:00,149.88,150.65,149.78,150.11,11822.0,149.88,150.65,149.78,150.11,11822.0
2024-01-26 09:50:00,150.11,150.54,150.02,150.54,9043.0,150.11,150.54,150.02,150.54,9043.0
2024-01-26 09:55:00,150.41,150.44,149.46,149.67,10628.0,150.41,150.44,149.46,149.67,10628.0
2024-01-26 10:00:00,149.26,149.41,148.11,148.34,13491.0,149.26,149.41,148.11,148.34,13491.0
2024-01-26 10:05:00,148.43,149.19,147.77,149.09,17835.0,148.43,149.19,147.77,149.09,17835.0
2024-01-26 10:10:00,149.19,149.34,148.38,148.53,10074.0,149.19,149.34,148.38,148.53,10074.0
2024-01-26 10:15:00,148.28,148.42,147.8,148.07,15490.0,148.28,148.42,147.8,148.07,15490.0
2024-01-26 10:20:00,148.02,148.45,148.0,148.4,27582.0,148.02,148.45,148.0,148.4,27582.0
2024-01-26 10:25:00,148.38,149.55,148.37,149.53,20918.0,148.38,149.55,148.37,149.53,20918.0
2024-01-26 10:30:00,149.5,149.66,149.16,149.25,9676.0,149.5,149.66,149.16,149.25,9676.0
2024-01-26 10:35:00,149.25,149.55,148.87,149.33,4606.0,149.25,149.55,148.87,149.33,4606.0
2024-01-26 10:40:00,149.33,149.76,149.18,149.64,6555.0,149.33,149.76,149.18,149.64,6555.0
2024-01-26 10:45:00,149.64,149.64,149.28,149.44,8052.0,149.64,149.64,149.28,149.44,8052.0
2024-01-26 10:50:00,149.47,149.65,148.87,148.87,4577.0,149.47,149.65,148.87,148.87,4577.0
2024-01-26 10:55:00,148.93,149.03,148.85,148.97,5836.0,148.93,149.03,148.85,148.97,5836.0
2024-01-26 11:00:00,149.0,149.01,148.58,148.77,9483.0,149.0,149.01,148.58,148.77,9483.0
2024-01-26 11:05:00,148.75,148.76,148.57,148.68,2602.0,148.75,148.76,148.57,148.68,2602.0
2024-01-26 11:10:00,148.68,148.76,148.1,148.19,4046.0,148.68,148.76,148.1,148.19,4046.0
2024-01-26 11:15:00,148.22,148.23,147.85,148.11,4165.0,148.22,148.23,147.85,148.11,4165.0
2024-01-26 11:20:00,148.14,148.38,148.03,148.17,5307.0,148.14,148.38,148.03,148.17,5307.0
2024-01-26 11:25:00,148.25,148.35,147.88,148.03,4867.0,148.25,148.35,147.88,148.03,4867.0
2024-01-26 11:30:00,148.05,148.24,147.73,148.07,9465.0,148.05,148.24,147.73,148.07,9465.0
2024-01-26 11:35:00,148.12,148.14,147.8,147.87,3441.0,148.12,148.14,147.8,147.87,3441.0
2024-01-26 11:40:00,147.99,147.99,147.69,147.77,1989.0,147.99,147.99,147.69,147.77,1989.0
2024-01-26 11:45:00,147.68,148.22,147.68,148.22,3786.0,147.68,148.22,147.68,148.22,3786.0
2024-01-26 11:50:00,148.15,148.49,148.11,148.38,3836.0,148.15,148.49,148.11,148.38,3836.0
2024-01-26 11:55:00,148.53,148.74,148.39,148.72,5544.0,148.53,148.74,148.39,148.72,5544.0
2024-01-26 12:00:00,148.71,148.82,148.25,148.25,6322.0,148.71,148.82,148.25,148.25,6322.0
2024-01-26 12:05:00,148.36,148.39,148.01,148.08,4285.0,148.36,148.39,148.01,148.08,4285.0
2024-01-26 12:10:00,148.08,148.37,148.03,148.17,3352.0,148.08,148.37,148.03,148.17,3352.0
2024-01-26 12:15:00,148.12,148.29,148.05,148.29,3596.0,148.12,148.29,148.05,148.29,3596.0
2024-01-26 12:20:00,148.3,148.77,148.29,148.64,3495.0,148.3,148.77,148.29,148.64,3495.0
2024-01-26 12:25:00,148.55,148.8,148.55,148.67,3013.0,148.55,148.8,148.55,148.67,3013.0
2024-01-26 12:30:00,148.54,148.56,148.3,148.38,3580.0,148.54,148.56,148.3,148.38,3580.0
2024-01-26 12:35:00,148.31,148.49,148.14,148.21,4271.0,148.31,148.49,148.14,148.21,4271.0
2024-01-26 12:40:00,148.33,148.33,147.92,148.0,3237.0,148.33,148.33,147.92,148.0,3237.0
2024-01-26 12:45:00,148.03,148.25,148.03,148.07,2499.0,148.03,148.25,148.03,148.07,2499.0
2024-01-26 12:50:00,148.1,148.23,147.96,148.23,4404.0,148.1,148.23,147.96,148.23,4404.0
2024-01-26 12:55:00,148.17,148.33,148.1,148.33,2592.0,148.17,148.33,148.1,148.33,2592.0
2024-01-26 13:00:00,148.19,148.19,147.79,147.84,6088.0,148.19,148.19,147.79,147.84,6088.0
2024-01-26 13:05:00,147.76,148.04,147.72,148.03,1658.0,147.76,148.04,147.72,148.03,1658.0
2024-01-26 13:10:00,147.93,147.95,147.81,147.94,1400.0,147.93,147.95,147.81,147.94,1400.0
2024-01-26 13:15:00,147.87,147.87,147.61,147.67,2729.0,147.87,147.87,147.61,147.67,2729.0
2024-01-26 13:20:00,147.6,147.99,147.55,147.89,5534.0,147.6,147.99,147.55,147.89,5534.0
2024-01-26 13:25:00,148.0,148.6,147.96,148.56,18803.0,148.0,148.6,147.96,148.56,18803.0
2024-01-26 13:30:00,148.57,148.57,148.15,148.15,2743.0,148.57,148.57,148.15,148.15,2743.0
2024-01-26 13:35:00,148.18,148.45,148.0,148.37,2756.0,148.18,148.45,148.0,148.37,2756.0
2024-01-26 13:40:00,148.37,148.79,148.35,148.63,11268.0,148.37,148.79,148.35,148.63,11268.0
2024-01-26 13:45:00,148.6,148.66,148.44,148.66,6463.0,148.6,148.66,148.44,148.66,6463.0
2024-01-26 13:50:00,148.66,148.72,148.41,148.41,4270.0,148.66,148.72,148.41,148.41,4270.0
2024-01-26 13:55:00,148.46,148.67,148.34,148.55,5689.0,148.46,148.67,148.34,148.55,5689.0
2024-01-26 14:00:00,148.58,148.66,148.47,148.59,11323.0,148.58,148.66,148.47,148.59,11323.0
2024-01-26 14:05:00,148.58,148.7,148.56,148.59,3868.0,148.58,148.7,148.56,148.59,3868.0
2024-01-26 14:10:00,148.58,148.62,148.35,148.38,5017.0,148.58,148.62,148.35,148.38,5017.0
2024-01-26 14:15:00,148.38,148.39,148.29,148.29,4982.0,148.38,148.39,148.29,148.29,4982.0
2024-01-26 14:20:00,148.31,148.42,148.03,148.03,5785.0,148.31,148.42,148.03,148.03,5785.0
2024-01-26 14:25:00,148.02,148.02,147.68,147.76,4081.0,148.02,148.02,147.68,147.76,4081.0
2024-01-26 14:30:00,147.84,147.91,147.72,147.79,4887.0,147.84,147.91,147.72,147.79,4887.0
2024-01-26 14:35:00,147.85,148.06,147.85,148.05,5751.0,147.85,148.06,147.85,148.05,5751.0
2024-01-26 14:40:00,148.13,148.32,148.05,148.05,4658.0,148.13,148.32,148.05,148.05,4658.0
2024-01-26 14:45:00,148.05,148.05,147.73,147.73,1414.0,148.05,148.05,147.73,147.73,1414.0
2024-01-26 14:50:00,147.89,148.02,147.61,147.86,6315.0,147.89,148.02,147.61,147.86,6315.0
2024-01-26 14:55:00,147.7,147.99,147.54,147.99,3343.0,147.7,147.99,147.54,147.99,3343.0
2024-01-26 15:00:00,147.92,147.92,147.6,147.62,2706.0,147.92,147.92,147.6,147.62,2706.0
2024-01-26 15:05:00,147.62,147.74,147.55,147.62,3480.0,147.62,147.74,147.55,147.62,3480.0
2024-01-26 15:10:00,147.68,148.26,147.67,148.14,24540.0,147.68,148.26,147.67,148.14,24540.0
2024-01-26 15:15:00,148.16,148.2,148.08,148.11,5248.0,148.16,148.2,148.08,148.11,5248.0
2024-01-26 15:20:00,148.12,148.12,147.88,147.9,2559.0,148.12,148.12,147.88,147.9,2559.0
2024-01-26 15:25:00,147.9,148.0,147.49,147.58,8405.0,147.9,148.0,147.49,147.58,8405.0
2024-01-26 15:30:00,147.57,147.63,147.42,147.63,12055.0,147.57,147.63,147.42,147.63,12055.0
2024-01-26 15:35:00,147.66,147.71,147.54,147.64,7455.0,147.66,147.71,147.54,147.64,7455.0
2024-01-26 15:40:00,147.63,147.73,147.55,147.65,5114.0,147.63,147.73,147.55,147.65,5114.0
2024-01-26 15:45:00,147.64,147.9,147.64,147.9,9813.0,147.64,147.9,147.64,147.9,9813.0
2024-01-26 15:50:00,147.94,147.94,147.65,147.84,26486.0,147.94,147.94,147.65,147.84,26486.0
2024-01-26 15:55:00,147.94,147.97,147.72,147.88,40775.0,147.94,147.97,147.72,147.88,40775.0
2024-01-29 09:30:00,146.99,146.99,144.33,146.48,61366.0,146.99,146.99,144.33,146.48,61366.0
2024-01-29 09:35:00,146.43,147.05,145.76,146.47,22077.0,146.43,147.05,145.76,146.47,22077.0
2024-01-29 09:40:00,146.18,146.22,145.07,145.37,14310.0,146.18,146.22,145.07,145.37,14310.0
2024-01-29 09:45:00,145.37,145.87,145.31,145.57,12771.0,145.37,145.87,145.31,145.57,12771.0
2024-01-29 09:50:00,145.38,145.92,145.25,145.63,9706.0,145.38,145.92,145.25,145.63,9706.0
2024-01-29 09:55:00,145.67,145.83,145.01,145.47,9808.0,145.67,145.83,145.01,145.47,9808.0
2024-01-29 10:00:00,145.33,145.33,144.5,144.64,12568.0,145.33,145.33,144.5,144.64,12568.0
2024-01-29 10:05:00,144.77,145.75,144.77,145.69,5945.0,144.77,145.75,144.77,145.69,5945.0
2024-01-29 10:10:00,145.65,145.67,145.3,145.38,11025.0,145.65,145.67,145.3,145.38,11025.0
2024-01-29 10:15:00,145.25,145.75,145.0,145.65,12449.0,145.25,145.75,145.0,145.65,12449.0
2024-01-29 10:20:00,145.83,145.93,145.0,145.12,8779.0,145.83,145.93,145.0,145.12,8779.0
2024-01-29 10:25:00,145.02,145.18,144.88,145.0,21919.0,145.02,145.18,144.88,145.0,21919.0
2024-01-29 10:30:00,145.05,145.07,144.59,145.03,12391.0,145.05,145.07,144.59,145.03,12391.0
2024-01-29 10:35:00,145.07,145.64,144.95,145.5,13825.0,145.07,145.64,144.95,145.5,13825.0
2024-01-29 10:40:00,145.67,146.37,145.59,146.21,18898.0,145.67,146.37,145.59,146.21,18898.0
2024-01-29 10:45:00,146.22,146.98,146.06,146.93,25798.0,146.22,146.98,146.06,146.93,25798.0
2024-01-29 10:50:00,146.89,147.46,146.77,147.05,20370.0,146.89,147.46,146.77,147.05,20370.0
2024-01-29 10:55:00,147.06,147.4,146.82,147.2,16059.0,147.06,147.4,146.82,147.2,16059.0
2024-01-29 11:00:00,146.95,146.95,146.39,146.57,7692.0,146.95,146.95,146.39,146.57,7692.0
2024-01-29 11:05:00,146.58,146.81,146.46,146.74,10921.0,146.58,146.81,146.46,146.74,10921.0
2024-01-29 11:10:00,146.74,146.98,146.48,146.91,6227.0,146.74,146.98,146.48,146.91,6227.0
2024-01-29 11:15:00,146.84,147.63,146.83,147.63,16339.0,146.84,147.63,146.83,147.63,16339.0
2024-01-29 11:20:00,147.62,147.86,147.33,147.33,11748.0,147.62,147.86,147.33,147.33,11748.0
2024-01-29 11:25:00,147.33,147.45,147.06,147.1,9251.0,147.33,147.45,147.06,147.1,9251.0
2024-01-29 11:30:00,147.07,147.73,147.06,147.63,12597.0,147.07,147.73,147.06,147.63,12597.0
2024-01-29 11:35:00,147.65,147.94,147.6,147.66,8737.0,147.65,147.94,147.6,147.66,8737.0
2024-01-29 11:40:00,147.67,147.67,147.01,147.01,6717.0,147.67,147.67,147.01,147.01,6717.0
2024-01-29 11:45:00,147.06,147.65,147.05,147.62,13296.0,147.06,147.65,147.05,147.62,13296.0
2024-01-29 11:50:00,147.5,147.74,147.27,147.43,4323.0,147.5,147.74,147.27,147.43,4323.0
2024-01-29 11:55:00,147.37,147.93,147.37,147.78,8532.0,147.37,147.93,147.37,147.78,8532.0
2024-01-29 12:00:00,147.78,147.84,147.11,147.25,7622.0,147.78,147.84,147.11,147.25,7622.0
2024-01-29 12:05:00,147.25,147.3,146.92,147.07,4325.0,147.25,147.3,146.92,147.07,4325.0
2024-01-29 12:10:00,146.82,147.02,146.6,146.8,8244.0,146.82,147.02,146.6,146.8,8244.0
2024-01-29 12:15:00,146.8,146.96,146.59,146.85,7171.0,146.8,146.96,146.59,146.85,7171.0
2024-01-29 12:20:00,146.92,147.4,146.86,147.34,9085.0,146.92,147.4,146.86,147.34,9085.0
2024-01-29 12:25:00,147.29,147.34,147.03,147.22,13307.0,147.29,147.34,147.03,147.22,13307.0
2024-01-29 12:30:00,147.28,147.47,147.15,147.3,7481.0,147.28,147.47,147.15,147.3,7481.0
2024-01-29 12:35:00,147.39,147.65,147.3,147.35,10048.0,147.39,147.65,147.3,147.35,10048.0
2024-01-29 12:40:00,147.35,147.35,146.89,146.89,5494.0,147.35,147.35,146.89,146.89,5494.0
2024-01-29 12:45:00,146.98,146.98,146.58,146.67,12427.0,146.98,146.98,146.58,146.67,12427.0
2024-01-29 12:50:00,146.67,146.75,146.33,146.38,8798.0,146.67,146.75,146.33,146.38,8798.0
2024-01-29 12:55:00,146.47,146.82,146.46,146.6,11191.0,146.47,146.82,146.46,146.6,11191.0
2024-01-29 13:00:00,146.68,146.68,146.33,146.37,6714.0,146.68,146.68,146.33,146.37,6714.0
2024-01-29 13:05:00,146.46,146.64,146.39,146.41,3498.0,146.46,146.64,146.39,146.41,3498.0
2024-01-29 13:10:00,146.41,146.65,146.38,146.39,4420.0,146.41,146.65,146.38,146.39,4420.0
2024-01-29 13:15:00,146.39,146.68,146.27,146.34,7826.0,146.39,146.68,146.27,146.34,7826.0
2024-01-29 13:20:00,146.4,146.64,146.27,146.3,3380.0,146.4,146.64,146.27,146.3,3380.0
2024-01-29 13:25:00,146.45,146.71,146.42,146.52,4805.0,146.45,146.71,146.42,146.52,4805.0
2024-01-29 13:30:00,146.55,146.65,146.37,146.62,6891.0,146.55,146.65,146.37,146.62,6891.0
2024-01-29 13:35:00,146.65,146.91,146.65,146.88,7199.0,146.65,146.91,146.65,146.88,7199.0
2024-01-29 13:40:00,146.8,146.9,146.71,146.78,4284.0,146.8,146.9,146.71,146.78,4284.0
2024-01-29 13:45:00,146.86,146.94,146.61,146.73,6739.0,146.86,146.94,146.61,146.73,6739.0
2024-01-29 13:50:00,146.77,146.84,146.48,146.52,5375.0,146.77,146.84,146.48,146.52,5375.0
2024-01-29 13:55:00,146.52,146.65,146.45,146.47,3459.0,146.52,146.65,146.45,146.47,3459.0
2024-01-29 14:00:00,146.45,146.72,146.45,146.59,5056.0,146.45,146.72,146.45,146.59,5056.0
2024-01-29 14:05:00,146.72,146.91,146.56,146.88,7361.0,146.72,146.91,146.56,146.88,7361.0
2024-01-29 14:10:00,147.0,147.11,146.88,147.08,10013.0,147.0,147.11,146.88,147.08,10013.0
2024-01-29 14:15:00,146.97,147.22,146.88,147.03,8643.0,146.97,147.22,146.88,147.03,8643.0
2024-01-29 14:20:00,147.06,147.32,147.01,147.31,6512.0,147.06,147.32,147.01,147.31,6512.0
2024-01-29 14:25:00,147.17,147.65,147.17,147.63,9205.0,147.17,147.65,147.17,147.63,9205.0
2024-01-29 14:30:00,147.54,147.66,147.25,147.46,10503.0,147.54,147.66,147.25,147.46,10503.0
2024-01-29 14:35:00,147.43,147.55,147.1,147.18,6114.0,147.43,147.55,147.1,147.18,6114.0
2024-01-29 14:40:00,147.1,147.38,146.98,147.31,5996.0,147.1,147.38,146.98,147.31,5996.0
2024-01-29 14:45:00,147.28,147.42,147.07,147.17,5203.0,147.28,147.42,147.07,147.17,5203.0
2024-01-29 14:50:00,147.14,147.2,147.03,147.03,4138.0,147.14,147.2,147.03,147.03,4138.0
2024-01-29 14:55:00,147.15,147.66,147.11,147.66,11175.0,147.15,147.66,147.11,147.66,11175.0
2024-01-29 15:00:00,147.61,148.48,147.61,148.21,18794.0,147.61,148.48,147.61,148.21,18794.0
2024-01-29 15:05:00,148.16,148.16,147.91,148.14,14437.0,148.16,148.16,147.91,148.14,14437.0
2024-01-29 15:10:00,148.16,148.43,148.03,148.34,13488.0,148.16,148.43,148.03,148.34,13488.0
2024-01-29 15:15:00,148.27,148.64,148.23,148.56,23188.0,148.27,148.64,148.23,148.56,23188.0
2024-01-29 15:20:00,148.6,148.82,148.46,148.75,15557.0,148.6,148.82,148.46,148.75,15557.0
2024-01-29 15:25:00,148.76,149.22,148.71,149.1,20785.0,148.76,149.22,148.71,149.1,20785.0
2024-01-29 15:30:00,149.11,149.11,148.62,148.7,16296.0,149.11,149.11,148.62,148.7,16296.0
2024-01-29 15:35:00,148.67,148.94,148.58,148.91,16114.0,148.67,148.94,148.58,148.91,16114.0
2024-01-29 15:40:00,148.86,149.04,148.8,148.92,9507.0,148.86,149.04,148.8,148.92,9507.0
2024-01-29 15:45:00,148.9,148.91,148.53,148.65,21135.0,148.9,148.91,148.53,148.65,21135.0
2024-01-29 15:50:00,148.7,148.81,148.57,148.57,31074.0,148.7,148.81,148.57,148.57,31074.0
2024-01-29 15:55:00,148.64,149.33,148.64,149.3,64642.0,148.64,149.33,148.64,149.3,64642.0
2024-01-30 09:30:00,148.4,149.3,147.88,149.02,29613.0,148.4,149.3,147.88,149.02,29613.0
2024-01-30 09:35:00,148.97,149.26,147.5,147.72,21601.0,148.97,149.26,147.5,147.72,21601.0
2024-01-30 09:40:00,147.66,148.23,146.8,147.45,21867.0,147.66,148.23,146.8,147.45,21867.0
2024-01-30 09:45:00,147.48,148.23,147.46,148.21,9926.0,147.48,148.23,147.46,148.21,9926.0
2024-01-30 09:50:00,148.3,148.46,147.92,148.43,6303.0,148.3,148.46,147.92,148.43,6303.0
2024-01-30 09:55:00,148.43,148.58,147.61,148.58,11249.0,148.43,148.58,147.61,148.58,11249.0
2024-01-30 10:00:00,148.76,148.76,147.62,147.81,9798.0,148.76,148.76,147.62,147.81,9798.0
2024-01-30 10:05:00,147.78,147.82,147.05,147.39,7638.0,147.78,147.82,147.05,147.39,7638.0
2024-01-30 10:10:00,147.48,147.65,146.78,146.78,6524.0,147.48,147.65,146.78,146.78,6524.0
2024-01-30 10:15:00,146.91,148.18,146.79,147.81,45280.0,146.91,148.18,146.79,147.81,45280.0
2024-01-30 10:20:00,147.95,148.14,147.6,147.68,13854.0,147.95,148.14,147.6,147.68,13854.0
2024-01-30 10:25:00,147.48,147.57,147.06,147.32,9840.0,147.48,147.57,147.06,147.32,9840.0
2024-01-30 10:30:00,147.28,147.69,147.21,147.5,4860.0,147.28,147.69,147.21,147.5,4860.0
2024-01-30 10:35:00,147.54,147.54,147.14,147.2,5559.0,147.54,147.54,147.14,147.2,5559.0
2024-01-30 10:40:00,147.21,147.46,147.11,147.29,4942.0,147.21,147.46,147.11,147.29,4942.0
2024-01-30 10:45:00,147.27,147.29,146.98,147.12,8381.0,147.27,147.29,146.98,147.12,8381.0
2024-01-30 10:50:00,147.15,147.15,146.8,147.02,6952.0,147.15,147.15,146.8,147.02,6952.0
2024-01-30 10:55:00,146.86,147.16,146.68,147.14,8161.0,146.86,147.16,146.68,147.14,8161.0
2024-01-30 11:00:00,146.98,147.19,146.66,146.66,6268.0,146.98,147.19,146.66,146.66,6268.0
2024-01-30 11:05:00,146.69,147.04,146.49,147.04,10434.0,146.69,147.04,146.49,147.04,10434.0
2024-01-30 11:10:00,147.04,147.13,146.81,146.87,3790.0,147.04,147.13,146.81,146.87,3790.0
2024-01-30 11:15:00,146.96,146.97,146.6,146.69,5718.0,146.96,146.97,146.6,146.69,5718.0
2024-01-30 11:20:00,146.68,147.27,146.68,147.18,10789.0,146.68,147.27,146.68,147.18,10789.0
2024-01-30 11:25:00,147.1,147.29,147.05,147.17,3567.0,147.1,147.29,147.05,147.17,3567.0
2024-01-30 11:30:00,147.07,147.55,147.07,147.45,5050.0,147.07,147.55,147.07,147.45,5050.0
2024-01-30 11:35:00,147.48,147.81,147.4,147.79,8147.0,147.48,147.81,147.4,147.79,8147.0
2024-01-30 11:40:00,147.86,148.3,147.81,148.3,10510.0,147.86,148.3,147.81,148.3,10510.0
2024-01-30 11:45:00,148.31,148.7,148.31,148.45,10429.0,148.31,148.7,148.31,148.45,10429.0
2024-01-30 11:50:00,148.46,148.72,148.46,148.67,7973.0,148.46,148.72,148.46,148.67,7973.0
2024-01-30 11:55:00,148.77,149.07,148.71,148.95,9596.0,148.77,149.07,148.71,148.95,9596.0
2024-01-30 12:00:00,149.08,149.08,148.66,148.76,12329.0,149.08,149.08,148.66,148.76,12329.0
2024-01-30 12:05:00,148.76,148.82,148.48,148.73,10349.0,148.76,148.82,148.48,148.73,10349.0
2024-01-30 12:10:00,148.7,148.74,148.56,148.74,7776.0,148.7,148.74,148.56,148.74,7776.0
2024-01-30 12:15:00,148.68,148.75,148.56,148.64,3100.0,148.68,148.75,148.56,148.64,3100.0
2024-01-30 12:20:00,148.68,148.69,148.41,148.41,3530.0,148.68,148.69,148.41,148.41,3530.0
2024-01-30 12:25:00,148.39,148.55,148.32,148.36,7902.0,148.39,148.55,148.32,148.36,7902.0
2024-01-30 12:30:00,148.29,148.33,148.0,148.14,4940.0,148.29,148.33,148.0,148.14,4940.0
2024-01-30 12:35:00,148.09,148.3,147.91,148.04,24147.0,148.09,148.3,147.91,148.04,24147.0
2024-01-30 12:40:00,147.96,148.42,147.91,148.42,16217.0,147.96,148.42,147.91,148.42,16217.0
2024-01-30 12:45:00,148.41,148.46,148.2,148.36,6317.0,148.41,148.46,148.2,148.36,6317.0
2024-01-30 12:50:00,148.31,148.34,148.11,148.34,2524.0,148.31,148.34,148.11,148.34,2524.0
2024-01-30 12:55:00,148.23,148.24,148.0,148.15,4594.0,148.23,148.24,148.0,148.15,4594.0
2024-01-30 13:00:00,148.12,148.51,148.04,148.51,4252.0,148.12,148.51,148.04,148.51,4252.0
2024-01-30 13:05:00,148.49,148.78,148.47,148.75,6103.0,148.49,148.78,148.47,148.75,6103.0
2024-01-30 13:10:00,148.77,149.14,148.71,149.14,5859.0,148.77,149.14,148.71,149.14,5859.0
2024-01-30 13:15:00,149.14,149.61,149.1,149.56,23745.0,149.14,149.61,149.1,149.56,23745.0
2024-01-30 13:20:00,149.61,149.88,149.54,149.7,14743.0,149.61,149.88,149.54,149.7,14743.0
2024-01-30 13:25:00,149.7,149.76,149.38,149.43,4467.0,149.7,149.76,149.38,149.43,4467.0
2024-01-30 13:30:00,149.3,149.66,149.3,149.4,5862.0,149.3,149.66,149.3,149.4,5862.0
2024-01-30 13:35:00,149.36,149.36,149.17,149.2,5409.0,149.36,149.36,149.17,149.2,5409.0
2024-01-30 13:40:00,149.17,149.54,148.93,149.33,14545.0,149.17,149.54,148.93,149.33,14545.0
2024-01-30 13:45:00,149.43,149.47,149.23,149.47,4900.0,149.43,149.47,149.23,149.47,4900.0
2024-01-30 13:50:00,149.47,149.48,149.16,149.36,3193.0,149.47,149.48,149.16,149.36,3193.0
2024-01-30 13:55:00,149.36,149.4,149.25,149.33,4248.0,149.36,149.4,149.25,149.33,4248.0
2024-01-30 14:00:00,149.27,149.39,149.27,149.3,2100.0,149.27,149.39,149.27,149.3,2100.0
2024-01-30 14:05:00,149.29,149.57,149.09,149.51,33673.0,149.29,149.57,149.09,149.51,33673.0
2024-01-30 14:10:00,149.52,149.79,149.29,149.78,2804.0,149.52,149.79,149.29,149.78,2804.0
2024-01-30 14:15:00,149.79,149.93,149.77,149.9,5804.0,149.79,149.93,149.77,149.9,5804.0
2024-01-30 14:20:00,149.96,150.34,149.9,150.25,16681.0,149.96,150.34,149.9,150.25,16681.0
2024-01-30 14:25:00,150.2,150.42,150.2,150.34,5710.0,150.2,150.42,150.2,150.34,5710.0
2024-01-30 14:30:00,150.37,150.69,150.36,150.43,12450.0,150.37,150.69,150.36,150.43,12450.0
2024-01-30 14:35:00,150.5,150.5,150.26,150.35,5720.0,150.5,150.5,150.26,150.35,5720.0
2024-01-30 14:40:00,150.34,150.66,150.34,150.63,5743.0,150.34,150.66,150.34,150.63,5743.0
2024-01-30 14:45:00,150.61,150.75,150.47,150.75,6334.0,150.61,150.75,150.47,150.75,6334.0
2024-01-30 14:50:00,150.71,150.75,150.46,150.53,7380.0,150.71,150.75,150.46,150.53,7380.0
2024-01-30 14:55:00,150.53,150.58,150.37,150.38,9196.0,150.53,150.58,150.37,150.38,9196.0
2024-01-30 15:00:00,150.41,150.45,150.15,150.16,6554.0,150.41,150.45,150.15,150.16,6554.0
2024-01-30 15:05:00,150.14,150.14,149.87,149.92,47737.0,150.14,150.14,149.87,149.92,47737.0
2024-01-30 15:10:00,149.85,150.0,149.41,149.41,28129.0,149.85,150.0,149.41,149.41,28129.0
2024-01-30 15:15:00,149.44,149.51,149.37,149.47,4775.0,149.44,149.51,149.37,149.47,4775.0
2024-01-30 15:20:00,149.45,149.5,149.3,149.39,11516.0,149.45,149.5,149.3,149.39,11516.0
2024-01-30 15:25:00,149.34,149.63,149.34,149.58,7956.0,149.34,149.63,149.34,149.58,7956.0
2024-01-30 15:30:00,149.56,149.58,149.21,149.26,11053.0,149.56,149.58,149.21,149.26,11053.0
2024-01-30 15:35:00,149.25,149.29,149.13,149.17,8181.0,149.25,149.29,149.13,149.17,8181.0
2024-01-30 15:40:00,149.17,149.17,148.99,148.99,9873.0,149.17,149.17,148.99,148.99,9873.0
2024-01-30 15:45:00,148.95,149.02,148.89,148.89,7721.0,148.95,149.02,148.89,148.89,7721.0
2024-01-30 15:50:00,148.85,148.96,148.6,148.96,17309.0,148.85,148.96,148.6,148.96,17309.0
2024-01-30 15:55:00,148.99,149.24,148.97,149.03,41858.0,148.99,149.24,148.97,149.03,41858.0
2024-01-31 09:30:00,149.0,149.0,146.81,147.3,28168.0,149.0,149.0,146.81,147.3,28168.0
2024-01-31 09:35:00,147.4,148.88,147.4,148.2,11933.0,147.4,148.88,147.4,148.2,11933.0
2024-01-31 09:40:00,148.18,148.63,148.05,148.07,2710.0,148.18,148.63,148.05,148.07,2710.0
2024-01-31 09:45:00,148.15,149.57,148.15,149.18,9251.0,148.15,149.57,148.15,149.18,9251.0
2024-01-31 09:50:00,149.22,149.26,148.59,148.98,14018.0,149.22,149.26,148.59,148.98,14018.0
2024-01-31 09:55:00,148.91,149.97,148.9,149.7,14168.0,148.91,149.97,148.9,149.7,14168.0
2024-01-31 10:00:00,149.5,149.95,149.38,149.76,6701.0,149.5,149.95,149.38,149.76,6701.0
2024-01-31 10:05:00,149.61,149.74,149.08,149.73,8848.0,149.61,149.74,149.08,149.73,8848.0
2024-01-31 10:10:00,149.68,150.2,149.48,150.2,16587.0,149.68,150.2,149.48,150.2,16587.0
2024-01-31 10:15:00,150.05,150.96,149.9,150.63,20280.0,150.05,150.96,149.9,150.63,20280.0
2024-01-31 10:20:00,150.52,153.69,150.51,153.42,64411.0,150.52,153.69,150.51,153.42,64411.0
2024-01-31 10:25:00,153.24,154.92,152.65,153.06,93979.0,153.24,154.92,152.65,153.06,93979.0
2024-01-31 10:30:00,153.02,153.43,152.05,152.14,34699.0,153.02,153.43,152.05,152.14,34699.0
2024-01-31 10:35:00,152.14,152.95,151.97,152.11,16175.0,152.14,152.95,151.97,152.11,16175.0
2024-01-31 10:40:00,152.32,153.53,152.32,152.99,13483.0,152.32,153.53,152.32,152.99,13483.0
2024-01-31 10:45:00,153.09,154.06,153.0,154.0,23396.0,153.09,154.06,153.0,154.0,23396.0
2024-01-31 10:50:00,153.97,154.02,153.2,153.78,20983.0,153.97,154.02,153.2,153.78,20983.0
2024-01-31 10:55:00,153.9,153.98,153.22,153.62,14467.0,153.9,153.98,153.22,153.62,14467.0
2024-01-31 11:00:00,153.59,154.13,153.52,153.58,18422.0,153.59,154.13,153.52,153.58,18422.0
2024-01-31 11:05:00,153.47,153.47,152.52,153.26,22200.0,153.47,153.47,152.52,153.26,22200.0
2024-01-31 11:10:00,153.35,153.5,153.1,153.3,15346.0,153.35,153.5,153.1,153.3,15346.0
2024-01-31 11:15:00,153.27,153.27,152.47,152.65,8494.0,153.27,153.27,152.47,152.65,8494.0
2024-01-31 11:20:00,152.67,152.73,152.33,152.47,19487.0,152.67,152.73,152.33,152.47,19487.0
2024-01-31 11:25:00,152.37,152.59,152.09,152.43,9820.0,152.37,152.59,152.09,152.43,9820.0
2024-01-31 11:30:00,152.43,152.43,151.48,151.84,12235.0,152.43,152.43,151.48,151.84,12235.0
2024-01-31 11:35:00,151.63,151.64,151.15,151.22,14470.0,151.63,151.64,151.15,151.22,14470.0
2024-01-31 11:40:00,151.21,151.81,151.07,151.68,13895.0,151.21,151.81,151.07,151.68,13895.0
2024-01-31 11:45:00,151.68,151.82,151.39,151.4,10713.0,151.68,151.82,151.39,151.4,10713.0
2024-01-31 11:50:00,151.38,151.54,151.21,151.25,3810.0,151.38,151.54,151.21,151.25,3810.0
2024-01-31 11:55:00,151.24,151.24,150.81,150.97,12016.0,151.24,151.24,150.81,150.97,12016.0
2024-01-31 12:00:00,150.95,151.44,150.87,151.4,9832.0,150.95,151.44,150.87,151.4,9832.0
2024-01-31 12:05:00,151.3,151.47,151.21,151.25,4559.0,151.3,151.47,151.21,151.25,4559.0
2024-01-31 12:10:00,151.26,151.44,151.09,151.09,2653.0,151.26,151.44,151.09,151.09,2653.0
2024-01-31 12:15:00,151.12,151.17,150.73,151.11,5286.0,151.12,151.17,150.73,151.11,5286.0
2024-01-31 12:20:00,151.12,151.36,150.87,151.26,9811.0,151.12,151.36,150.87,151.26,9811.0
2024-01-31 12:25:00,151.35,151.6,151.24,151.52,18230.0,151.35,151.6,151.24,151.52,18230.0
2024-01-31 12:30:00,151.53,151.89,151.42,151.8,7525.0,151.53,151.89,151.42,151.8,7525.0
2024-01-31 12:35:00,151.9,152.13,151.35,151.42,18143.0,151.9,152.13,151.35,151.42,18143.0
2024-01-31 12:40:00,151.35,151.61,151.35,151.51,4100.0,151.35,151.61,151.35,151.51,4100.0
2024-01-31 12:45:00,151.51,151.65,151.35,151.59,9824.0,151.51,151.65,151.35,151.59,9824.0
2024-01-31 12:50:00,151.61,151.72,151.34,151.65,5672.0,151.61,151.72,151.34,151.65,5672.0
2024-01-31 12:55:00,151.74,152.38,151.69,152.34,16508.0,151.74,152.38,151.69,152.34,16508.0
2024-01-31 13:00:00,152.24,152.4,151.96,151.96,14997.0,152.24,152.4,151.96,151.96,14997.0
2024-01-31 13:05:00,151.96,152.1,151.92,152.08,11252.0,151.96,152.1,151.92,152.08,11252.0
2024-01-31 13:10:00,152.04,152.62,151.99,152.57,21969.0,152.04,152.62,151.99,152.57,21969.0
2024-01-31 13:15:00,152.52,152.86,152.26,152.29,4807.0,152.52,152.86,152.26,152.29,4807.0
2024-01-31 13:20:00,152.34,152.34,151.93,152.07,11455.0,152.34,152.34,151.93,152.07,11455.0
2024-01-31 13:25:00,151.99,152.33,151.99,152.13,11338.0,151.99,152.33,151.99,152.13,11338.0
2024-01-31 13:30:00,152.05,152.24,151.93,152.07,12392.0,152.05,152.24,151.93,152.07,12392.0
2024-01-31 13:35:00,152.14,152.36,152.0,152.0,6406.0,152.14,152.36,152.0,152.0,6406.0
2024-01-31 13:40:00,152.0,152.27,152.0,152.18,8283.0,152.0,152.27,152.0,152.18,8283.0
2024-01-31 13:45:00,152.22,152.31,152.01,152.06,5908.0,152.22,152.31,152.01,152.06,5908.0
2024-01-31 13:50:00,152.1,152.23,151.89,152.14,8417.0,152.1,152.23,151.89,152.14,8417.0
2024-01-31 13:55:00,152.17,152.17,152.03,152.03,2121.0,152.17,152.17,152.03,152.03,2121.0
2024-01-31 14:00:00,152.17,152.37,150.98,151.34,47024.0,152.17,152.37,150.98,151.34,47024.0
2024-01-31 14:05:00,151.36,151.93,150.66,150.72,19199.0,151.36,151.93,150.66,150.72,19199.0
2024-01-31 14:10:00,150.77,150.93,150.19,150.19,11157.0,150.77,150.93,150.19,150.19,11157.0
2024-01-31 14:15:00,150.17,150.58,149.89,150.23,26092.0,150.17,150.58,149.89,150.23,26092.0
2024-01-31 14:20:00,150.28,150.62,149.82,149.94,10626.0,150.28,150.62,149.82,149.94,10626.0
2024-01-31 14:25:00,149.87,150.22,149.79,149.89,26471.0,149.87,150.22,149.79,149.89,26471.0
2024-01-31 14:30:00,149.89,150.38,149.22,149.99,37329.0,149.89,150.38,149.22,149.99,37329.0
2024-01-31 14:35:00,150.04,151.14,149.55,150.73,20303.0,150.04,151.14,149.55,150.73,20303.0
2024-01-31 14:40:00,150.89,152.16,150.84,151.71,39072.0,150.89,152.16,150.84,151.71,39072.0
2024-01-31 14:45:00,151.72,152.31,151.07,151.26,28677.0,151.72,152.31,151.07,151.26,28677.0
2024-01-31 14:50:00,151.18,151.18,149.96,150.28,15698.0,151.18,151.18,149.96,150.28,15698.0
2024-01-31 14:55:00,150.2,150.54,149.31,149.57,21457.0,150.2,150.54,149.31,149.57,21457.0
2024-01-31 15:00:00,149.35,149.55,147.36,147.6,24668.0,149.35,149.55,147.36,147.6,24668.0
2024-01-31 15:05:00,147.27,147.59,146.39,147.28,36037.0,147.27,147.59,146.39,147.28,36037.0
2024-01-31 15:10:00,147.48,147.8,146.86,147.43,14512.0,147.48,147.8,146.86,147.43,14512.0
2024-01-31 15:15:00,147.27,147.71,146.77,146.77,12919.0,147.27,147.71,146.77,146.77,12919.0
2024-01-31 15:20:00,146.8,147.61,146.71,147.18,18140.0,146.8,147.61,146.71,147.18,18140.0
2024-01-31 15:25:00,147.09,147.27,146.65,146.85,19094.0,147.09,147.27,146.65,146.85,19094.0
2024-01-31 15:30:00,146.77,146.83,146.27,146.45,13412.0,146.77,146.83,146.27,146.45,13412.0
2024-01-31 15:35:00,146.39,146.96,146.3,146.93,24189.0,146.39,146.96,146.3,146.93,24189.0
2024-01-31 15:40:00,146.88,147.06,146.53,146.59,18914.0,146.88,147.06,146.53,146.59,18914.0
2024-01-31 15:45:00,146.59,146.69,146.41,146.53,22108.0,146.59,146.69,146.41,146.53,22108.0
2024-01-31 15:50:00,146.5,146.9,146.05,146.53,42808.0,146.5,146.9,146.05,146.53,42808.0
2024-01-31 15:55:00,146.58,146.79,146.2,146.22,77371.0,146.58,146.79,146.2,146.22,77371.0
2024-02-01 09:30:00,149.78,151.82,149.29,151.18,107668.0,149.78,151.82,149.29,151.18,107668.0
2024-02-01 09:35:00,151.49,153.42,151.0,152.91,58685.0,151.49,153.42,151.0,152.91,58685.0
2024-02-01 09:40:00,152.78,153.94,152.2,153.65,45516.0,152.78,153.94,152.2,153.65,45516.0
2024-02-01 09:45:00,153.77,154.31,152.5,152.5,68749.0,153.77,154.31,152.5,152.5,68749.0
2024-02-01 09:50:00,152.44,153.42,152.2,152.68,33962.0,152.44,153.42,152.2,152.68,33962.0
2024-02-01 09:55:00,152.68,152.86,149.89,150.49,53765.0,152.68,152.86,149.89,150.49,53765.0
2024-02-01 10:00:00,150.23,150.65,149.45,150.36,46251.0,150.23,150.65,149.45,150.36,46251.0
2024-02-01 10:05:00,150.55,150.74,149.85,150.59,14812.0,150.55,150.74,149.85,150.59,14812.0
2024-02-01 10:10:00,150.59,150.65,149.35,149.68,22528.0,150.59,150.65,149.35,149.68,22528.0
2024-02-01 10:15:00,149.91,150.68,149.83,150.14,15356.0,149.91,150.68,149.83,150.14,15356.0
2024-02-01 10:20:00,150.08,150.17,149.64,150.12,13990.0,150.08,150.17,149.64,150.12,13990.0
2024-02-01 10:25:00,150.0,150.73,149.68,150.63,10176.0,150.0,150.73,149.68,150.63,10176.0
2024-02-01 10:30:00,150.73,151.23,150.49,151.02,17444.0,150.73,151.23,150.49,151.02,17444.0
2024-02-01 10:35:00,150.97,150.97,149.87,149.89,45031.0,150.97,150.97,149.87,149.89,45031.0
2024-02-01 10:40:00,149.83,150.1,148.6,148.61,17501.0,149.83,150.1,148.6,148.61,17501.0
2024-02-01 10:45:00,148.64,148.91,148.31,148.69,26407.0,148.64,148.91,148.31,148.69,26407.0
2024-02-01 10:50:00,148.56,148.69,148.05,148.23,15764.0,148.56,148.69,148.05,148.23,15764.0
2024-02-01 10:55:00,148.33,148.7,147.86,148.32,16218.0,148.33,148.7,147.86,148.32,16218.0
2024-02-01 11:00:00,148.39,148.74,147.98,148.0,7007.0,148.39,148.74,147.98,148.0,7007.0
2024-02-01 11:05:00,147.99,148.34,147.61,147.94,8584.0,147.99,148.34,147.61,147.94,8584.0
2024-02-01 11:10:00,148.21,148.21,147.56,147.66,8100.0,148.21,148.21,147.56,147.66,8100.0
2024-02-01 11:15:00,147.67,148.42,147.6,148.27,8655.0,147.67,148.42,147.6,148.27,8655.0
2024-02-01 11:20:00,148.13,148.3,147.94,148.21,11730.0,148.13,148.3,147.94,148.21,11730.0
2024-02-01 11:25:00,148.27,148.27,147.83,148.17,10801.0,148.27,148.27,147.83,148.17,10801.0
2024-02-01 11:30:00,148.31,149.17,148.2,149.0,26207.0,148.31,149.17,148.2,149.0,26207.0
2024-02-01 11:35:00,149.12,149.64,149.07,149.49,21941.0,149.12,149.64,149.07,149.49,21941.0
2024-02-01 11:40:00,149.63,150.11,149.43,149.72,31534.0,149.63,150.11,149.43,149.72,31534.0
2024-02-01 11:45:00,149.76,149.86,149.15,149.39,9534.0,149.76,149.86,149.15,149.39,9534.0
2024-02-01 11:50:00,149.35,149.35,148.49,148.59,6675.0,149.35,149.35,148.49,148.59,6675.0
2024-02-01 11:55:00,148.62,148.7,147.84,148.24,12197.0,148.62,148.7,147.84,148.24,12197.0
2024-02-01 12:00:00,148.37,148.94,148.21,148.84,6377.0,148.37,148.94,148.21,148.84,6377.0
2024-02-01 12:05:00,148.84,149.6,148.75,149.6,6125.0,148.84,149.6,148.75,149.6,6125.0
2024-02-01 12:10:00,149.59,149.8,149.14,149.25,17473.0,149.59,149.8,149.14,149.25,17473.0
2024-02-01 12:15:00,149.27,149.3,149.0,149.19,3899.0,149.27,149.3,149.0,149.19,3899.0
2024-02-01 12:20:00,149.13,149.14,148.72,148.82,12584.0,149.13,149.14,148.72,148.82,12584.0
2024-02-01 12:25:00,148.91,148.91,148.53,148.54,2931.0,148.91,148.91,148.53,148.54,2931.0
2024-02-01 12:30:00,148.72,149.32,148.72,149.17,7214.0,148.72,149.32,148.72,149.17,7214.0
2024-02-01 12:35:00,149.27,149.72,149.12,149.13,7410.0,149.27,149.72,149.12,149.13,7410.0
2024-02-01 12:40:00,149.12,149.23,148.95,149.17,2900.0,149.12,149.23,148.95,149.17,2900.0
2024-02-01 12:45:00,149.06,149.41,149.0,149.32,5715.0,149.06,149.41,149.0,149.32,5715.0
2024-02-01 12:50:00,149.34,149.84,149.23,149.82,14284.0,149.34,149.84,149.23,149.82,14284.0
2024-02-01 12:55:00,149.85,150.0,149.54,149.78,5620.0,149.85,150.0,149.54,149.78,5620.0
2024-02-01 13:00:00,149.53,149.69,148.87,149.04,7278.0,149.53,149.69,148.87,149.04,7278.0
2024-02-01 13:05:00,149.15,149.15,148.79,148.9,2750.0,149.15,149.15,148.79,148.9,2750.0
2024-02-01 13:10:00,148.97,149.29,148.97,149.23,4273.0,148.97,149.29,148.97,149.23,4273.0
2024-02-01 13:15:00,149.24,149.37,148.96,149.12,4726.0,149.24,149.37,148.96,149.12,4726.0
2024-02-01 13:20:00,149.16,149.28,148.98,148.98,4097.0,149.16,149.28,148.98,148.98,4097.0
2024-02-01 13:25:00,149.03,149.14,148.74,148.89,13803.0,149.03,149.14,148.74,148.89,13803.0
2024-02-01 13:30:00,148.94,149.25,148.73,148.73,17865.0,148.94,149.25,148.73,148.73,17865.0
2024-02-01 13:35:00,148.73,148.82,148.4,148.69,10259.0,148.73,148.82,148.4,148.69,10259.0
2024-02-01 13:40:00,148.67,148.8,148.5,148.66,17290.0,148.67,148.8,148.5,148.66,17290.0
2024-02-01 13:45:00,148.68,148.87,148.58,148.67,12997.0,148.68,148.87,148.58,148.67,12997.0
2024-02-01 13:50:00,148.73,149.2,148.62,148.95,54464.0,148.73,149.2,148.62,148.95,54464.0
2024-02-01 13:55:00,148.9,149.06,148.32,148.44,7258.0,148.9,149.06,148.32,148.44,7258.0
2024-02-01 14:00:00,148.54,148.74,148.36,148.42,12490.0,148.54,148.74,148.36,148.42,12490.0
2024-02-01 14:05:00,148.42,148.46,148.21,148.27,12223.0,148.42,148.46,148.21,148.27,12223.0
2024-02-01 14:10:00,148.3,148.37,148.05,148.13,11146.0,148.3,148.37,148.05,148.13,11146.0
2024-02-01 14:15:00,148.13,148.14,147.62,147.82,15068.0,148.13,148.14,147.62,147.82,15068.0
2024-02-01 14:20:00,147.77,147.82,147.31,147.39,15057.0,147.77,147.82,147.31,147.39,15057.0
2024-02-01 14:25:00,147.4,147.48,147.11,147.16,15705.0,147.4,147.48,147.11,147.16,15705.0
2024-02-01 14:30:00,147.19,147.2,146.8,146.88,14015.0,147.19,147.2,146.8,146.88,14015.0
2024-02-01 14:35:00,146.82,147.18,146.81,147.0,10481.0,146.82,147.18,146.81,147.0,10481.0
2024-02-01 14:40:00,147.0,147.1,146.8,147.07,9773.0,147.0,147.1,146.8,147.07,9773.0
2024-02-01 14:45:00,146.97,147.54,146.96,147.43,23349.0,146.97,147.54,146.96,147.43,23349.0
2024-02-01 14:50:00,147.49,147.51,147.06,147.09,8651.0,147.49,147.51,147.06,147.09,8651.0
2024-02-01 14:55:00,147.12,147.62,146.95,147.6,15185.0,147.12,147.62,146.95,147.6,15185.0
2024-02-01 15:00:00,147.63,147.94,147.54,147.94,8396.0,147.63,147.94,147.54,147.94,8396.0
2024-02-01 15:05:00,147.99,148.38,147.95,148.09,13870.0,147.99,148.38,147.95,148.09,13870.0
2024-02-01 15:10:00,148.06,148.17,147.89,148.09,14794.0,148.06,148.17,147.89,148.09,14794.0
2024-02-01 15:15:00,148.09,148.24,147.73,147.93,13060.0,148.09,148.24,147.73,147.93,13060.0
2024-02-01 15:20:00,147.91,147.93,147.65,147.68,9882.0,147.91,147.93,147.65,147.68,9882.0
2024-02-01 15:25:00,147.67,147.81,147.39,147.56,6550.0,147.67,147.81,147.39,147.56,6550.0
2024-02-01 15:30:00,147.64,147.68,147.45,147.6,13096.0,147.64,147.68,147.45,147.6,13096.0
2024-02-01 15:35:00,147.6,148.04,147.34,148.03,38224.0,147.6,148.04,147.34,148.03,38224.0
2024-02-01 15:40:00,148.04,148.16,147.83,147.89,12054.0,148.04,148.16,147.83,147.89,12054.0
2024-02-01 15:45:00,147.92,148.03,147.4,147.4,22662.0,147.92,148.03,147.4,147.4,22662.0
2024-02-01 15:50:00,147.46,147.57,146.91,147.35,56450.0,147.46,147.57,146.91,147.35,56450.0
2024-02-01 15:55:00,147.4,147.93,147.4,147.93,62467.0,147.4,147.93,147.4,147.93,62467.0
2024-02-02 09:30:00,143.98,144.02,139.25,139.8,152063.0,143.98,144.02,139.25,139.8,152063.0
2024-02-02 09:35:00,139.52,141.8,139.52,140.65,50290.0,139.52,141.8,139.52,140.65,50290.0
2024-02-02 09:40:00,140.77,140.9,139.04,139.25,55643.0,140.77,140.9,139.04,139.25,55643.0
2024-02-02 09:45:00,139.27,141.89,138.83,141.13,75716.0,139.27,141.89,138.83,141.13,75716.0
2024-02-02 09:50:00,140.9,141.79,140.26,141.72,46616.0,140.9,141.79,140.26,141.72,46616.0
2024-02-02 09:55:00,141.59,142.08,141.04,141.83,39836.0,141.59,142.08,141.04,141.83,39836.0
2024-02-02 10:00:00,141.83,142.0,140.15,140.68,30047.0,141.83,142.0,140.15,140.68,30047.0
2024-02-02 10:05:00,140.69,140.8,139.88,140.59,31480.0,140.69,140.8,139.88,140.59,31480.0
2024-02-02 10:10:00,140.47,141.24,140.35,140.92,20558.0,140.47,141.24,140.35,140.92,20558.0
2024-02-02 10:15:00,140.82,141.17,140.71,140.77,32645.0,140.82,141.17,140.71,140.77,32645.0
2024-02-02 10:20:00,140.76,141.72,140.76,141.42,20979.0,140.76,141.72,140.76,141.42,20979.0
2024-02-02 10:25:00,141.58,141.65,140.71,141.02,51317.0,141.58,141.65,140.71,141.02,51317.0
2024-02-02 10:30:00,141.04,141.26,140.7,141.0,31054.0,141.04,141.26,140.7,141.0,31054.0
2024-02-02 10:35:00,140.95,141.72,140.89,141.48,36032.0,140.95,141.72,140.89,141.48,36032.0
2024-02-02 10:40:00,141.75,142.21,141.45,141.83,19386.0,141.75,142.21,141.45,141.83,19386.0
2024-02-02 10:45:00,141.89,142.02,140.89,141.23,32274.0,141.89,142.02,140.89,141.23,32274.0
2024-02-02 10:50:00,141.0,141.37,140.86,141.08,22205.0,141.0,141.37,140.86,141.08,22205.0
2024-02-02 10:55:00,140.89,141.62,140.87,141.43,11497.0,140.89,141.62,140.87,141.43,11497.0
2024-02-02 11:00:00,141.53,142.0,141.43,141.76,18874.0,141.53,142.0,141.43,141.76,18874.0
2024-02-02 11:05:00,141.99,142.32,141.88,142.15,12582.0,141.99,142.32,141.88,142.15,12582.0
2024-02-02 11:10:00,141.99,142.17,141.77,141.88,12570.0,141.99,142.17,141.77,141.88,12570.0
2024-02-02 11:15:00,141.9,142.16,141.78,141.86,15925.0,141.9,142.16,141.78,141.86,15925.0
2024-02-02 11:20:00,141.8,142.1,141.69,141.94,8948.0,141.8,142.1,141.69,141.94,8948.0
2024-02-02 11:25:00,141.85,142.66,141.85,142.66,16987.0,141.85,142.66,141.85,142.66,16987.0
2024-02-02 11:30:00,142.58,142.77,141.88,142.15,29724.0,142.58,142.77,141.88,142.15,29724.0
2024-02-02 11:35:00,142.07,142.76,142.02,142.76,24683.0,142.07,142.76,142.02,142.76,24683.0
2024-02-02 11:40:00,142.77,142.8,142.35,142.39,9943.0,142.77,142.8,142.35,142.39,9943.0
2024-02-02 11:45:00,142.29,142.33,141.86,141.86,16660.0,142.29,142.33,141.86,141.86,16660.0
2024-02-02 11:50:00,141.91,142.47,141.69,142.34,25694.0,141.91,142.47,141.69,142.34,25694.0
2024-02-02 11:55:00,142.34,142.34,141.42,141.52,16086.0,142.34,142.34,141.42,141.52,16086.0
2024-02-02 12:00:00,141.7,141.96,141.59,141.85,10401.0,141.7,141.96,141.59,141.85,10401.0
2024-02-02 12:05:00,141.96,141.97,141.72,141.75,5308.0,141.96,141.97,141.72,141.75,5308.0
2024-02-02 12:10:00,141.75,141.97,141.48,141.66,13058.0,141.75,141.97,141.48,141.66,13058.0
2024-02-02 12:15:00,141.6,141.62,141.37,141.46,6620.0,141.6,141.62,141.37,141.46,6620.0
2024-02-02 12:20:00,141.43,141.43,141.14,141.3,12393.0,141.43,141.43,141.14,141.3,12393.0
2024-02-02 12:25:00,141.27,141.37,141.08,141.25,5877.0,141.27,141.37,141.08,141.25,5877.0
2024-02-02 12:30:00,141.28,141.66,141.2,141.57,6182.0,141.28,141.66,141.2,141.57,6182.0
2024-02-02 12:35:00,141.57,141.85,141.51,141.51,8527.0,141.57,141.85,141.51,141.51,8527.0
2024-02-02 12:40:00,141.58,141.69,141.05,141.05,7729.0,141.58,141.69,141.05,141.05,7729.0
2024-02-02 12:45:00,141.02,141.36,140.91,141.27,11060.0,141.02,141.36,140.91,141.27,11060.0
2024-02-02 12:50:00,141.23,141.23,140.84,141.15,7949.0,141.23,141.23,140.84,141.15,7949.0
2024-02-02 12:55:00,141.11,141.72,141.05,141.67,8225.0,141.11,141.72,141.05,141.67,8225.0
2024-02-02 13:00:00,141.67,141.91,141.52,141.8,9474.0,141.67,141.91,141.52,141.8,9474.0
2024-02-02 13:05:00,141.87,142.05,141.61,141.87,23247.0,141.87,142.05,141.61,141.87,23247.0
2024-02-02 13:10:00,142.0,142.03,141.68,141.86,7960.0,142.0,142.03,141.68,141.86,7960.0
2024-02-02 13:15:00,141.86,142.19,141.75,141.94,26023.0,141.86,142.19,141.75,141.94,26023.0
2024-02-02 13:20:00,141.95,142.15,141.82,142.03,12218.0,141.95,142.15,141.82,142.03,12218.0
2024-02-02 13:25:00,141.97,141.98,141.59,141.88,9489.0,141.97,141.98,141.59,141.88,9489.0
2024-02-02 13:30:00,141.82,142.05,141.65,141.9,9361.0,141.82,142.05,141.65,141.9,9361.0
2024-02-02 13:35:00,141.97,142.07,141.76,142.05,7599.0,141.97,142.07,141.76,142.05,7599.0
2024-02-02 13:40:00,141.96,142.42,141.96,142.25,10200.0,141.96,142.42,141.96,142.25,10200.0
2024-02-02 13:45:00,142.21,142.64,141.96,142.05,21366.0,142.21,142.64,141.96,142.05,21366.0
2024-02-02 13:50:00,142.02,142.24,141.9,141.94,13433.0,142.02,142.24,141.9,141.94,13433.0
2024-02-02 13:55:00,141.91,141.95,141.71,141.71,6306.0,141.91,141.95,141.71,141.71,6306.0
2024-02-02 14:00:00,141.78,142.42,141.77,142.36,16175.0,141.78,142.42,141.77,142.36,16175.0
2024-02-02 14:05:00,142.33,142.41,142.21,142.21,4693.0,142.33,142.41,142.21,142.21,4693.0
2024-02-02 14:10:00,142.28,142.64,142.21,142.5,15019.0,142.28,142.64,142.21,142.5,15019.0
2024-02-02 14:15:00,142.48,142.74,142.32,142.36,15459.0,142.48,142.74,142.32,142.36,15459.0
2024-02-02 14:20:00,142.42,142.42,141.81,142.2,14776.0,142.42,142.42,141.81,142.2,14776.0
2024-02-02 14:25:00,142.26,142.3,141.98,142.28,7097.0,142.26,142.3,141.98,142.28,7097.0
2024-02-02 14:30:00,142.34,142.67,142.27,142.62,6472.0,142.34,142.67,142.27,142.62,6472.0
2024-02-02 14:35:00,142.68,142.69,142.09,142.16,17391.0,142.68,142.69,142.09,142.16,17391.0
2024-02-02 14:40:00,142.27,142.48,142.25,142.3,4591.0,142.27,142.48,142.25,142.3,4591.0
2024-02-02 14:45:00,142.29,142.6,142.29,142.43,11183.0,142.29,142.6,142.29,142.43,11183.0
2024-02-02 14:50:00,142.4,142.53,142.15,142.36,16324.0,142.4,142.53,142.15,142.36,16324.0
2024-02-02 14:55:00,142.38,142.52,142.06,142.47,6620.0,142.38,142.52,142.06,142.47,6620.0
2024-02-02 15:00:00,142.48,142.6,142.29,142.54,14411.0,142.48,142.6,142.29,142.54,14411.0
2024-02-02 15:05:00,142.46,142.65,142.33,142.57,10093.0,142.46,142.65,142.33,142.57,10093.0
2024-02-02 15:10:00,142.58,142.69,142.39,142.39,9241.0,142.58,142.69,142.39,142.39,9241.0
2024-02-02 15:15:00,142.43,142.87,142.32,142.56,43919.0,142.43,142.87,142.32,142.56,43919.0
2024-02-02 15:20:00,142.56,142.68,142.11,142.39,28859.0,142.56,142.68,142.11,142.39,28859.0
2024-02-02 15:25:00,142.39,142.63,142.23,142.63,19565.0,142.39,142.63,142.23,142.63,19565.0
2024-02-02 15:30:00,142.63,142.78,142.39,142.42,12993.0,142.63,142.78,142.39,142.42,12993.0
2024-02-02 15:35:00,142.46,142.55,142.19,142.3,27250.0,142.46,142.55,142.19,142.3,27250.0
2024-02-02 15:40:00,142.22,142.22,141.99,142.11,18662.0,142.22,142.22,141.99,142.11,18662.0
2024-02-02 15:45:00,142.09,142.39,142.06,142.29,19804.0,142.09,142.39,142.06,142.29,19804.0
2024-02-02 15:50:00,142.23,142.36,142.11,142.15,30440.0,142.23,142.36,142.11,142.15,30440.0
2024-02-02 15:55:00,142.21,142.35,141.82,141.82,73305.0,142.21,142.35,141.82,141.82,73305.0
2024-02-05 09:30:00,138.96,138.96,135.88,137.61,136643.0,138.96,138.96,135.88,137.61,136643.0
2024-02-05 09:35:00,137.54,138.48,137.0,137.29,66154.0,137.54,138.48,137.0,137.29,66154.0
2024-02-05 09:40:00,137.2,137.59,136.38,136.48,42665.0,137.2,137.59,136.38,136.48,42665.0
2024-02-05 09:45:00,136.68,138.38,136.64,138.13,42636.0,136.68,138.38,136.64,138.13,42636.0
2024-02-05 09:50:00,138.14,138.14,136.68,136.85,44714.0,138.14,138.14,136.68,136.85,44714.0
2024-02-05 09:55:00,136.86,137.57,136.54,137.42,37134.0,136.86,137.57,136.54,137.42,37134.0
2024-02-05 10:00:00,137.23,137.6,136.29,136.64,30820.0,137.23,137.6,136.29,136.64,30820.0
2024-02-05 10:05:00,136.62,136.8,136.2,136.7,18221.0,136.62,136.8,136.2,136.7,18221.0
2024-02-05 10:10:00,136.74,137.71,136.65,137.27,27784.0,136.74,137.71,136.65,137.27,27784.0
2024-02-05 10:15:00,137.27,137.56,136.74,136.9,14608.0,137.27,137.56,136.74,136.9,14608.0
2024-02-05 10:20:00,136.92,137.33,136.86,137.09,10609.0,136.92,137.33,136.86,137.09,10609.0
2024-02-05 10:25:00,137.11,137.83,137.11,137.48,10107.0,137.11,137.83,137.11,137.48,10107.0
2024-02-05 10:30:00,137.62,138.1,137.43,137.43,15424.0,137.62,138.1,137.43,137.43,15424.0
2024-02-05 10:35:00,137.38,138.02,137.38,137.4,9219.0,137.38,138.02,137.38,137.4,9219.0
2024-02-05 10:40:00,137.38,137.6,136.79,136.88,19244.0,137.38,137.6,136.79,136.88,19244.0
2024-02-05 10:45:00,136.87,136.92,136.31,136.65,25821.0,136.87,136.92,136.31,136.65,25821.0
2024-02-05 10:50:00,136.69,137.03,136.5,136.85,11911.0,136.69,137.03,136.5,136.85,11911.0
2024-02-05 10:55:00,136.82,137.23,136.62,137.03,10590.0,136.82,137.23,136.62,137.03,10590.0
2024-02-05 11:00:00,137.11,137.5,136.92,137.43,12929.0,137.11,137.5,136.92,137.43,12929.0
2024-02-05 11:05:00,137.46,137.66,137.19,137.65,10287.0,137.46,137.66,137.19,137.65,10287.0
2024-02-05 11:10:00,137.62,138.45,137.4,138.41,17189.0,137.62,138.45,137.4,138.41,17189.0
2024-02-05 11:15:00,138.3,138.66,138.18,138.66,23091.0,138.3,138.66,138.18,138.66,23091.0
2024-02-05 11:20:00,138.64,138.68,137.99,138.06,9952.0,138.64,138.68,137.99,138.06,9952.0
2024-02-05 11:25:00,137.96,138.14,137.78,138.01,9442.0,137.96,138.14,137.78,138.01,9442.0
2024-02-05 11:30:00,138.03,138.35,137.89,138.34,7949.0,138.03,138.35,137.89,138.34,7949.0
2024-02-05 11:35:00,138.34,138.48,138.11,138.27,17771.0,138.34,138.48,138.11,138.27,17771.0
2024-02-05 11:40:00,138.14,138.25,137.75,138.23,18235.0,138.14,138.25,137.75,138.23,18235.0
2024-02-05 11:45:00,138.44,138.44,138.15,138.38,5258.0,138.44,138.44,138.15,138.38,5258.0
2024-02-05 11:50:00,138.26,138.26,138.05,138.12,3744.0,138.26,138.26,138.05,138.12,3744.0
2024-02-05 11:55:00,138.19,138.39,138.14,138.3,4023.0,138.19,138.39,138.14,138.3,4023.0
2024-02-05 12:00:00,138.38,138.65,138.28,138.62,5653.0,138.38,138.65,138.28,138.62,5653.0
2024-02-05 12:05:00,138.53,138.82,138.46,138.47,8412.0,138.53,138.82,138.46,138.47,8412.0
2024-02-05 12:10:00,138.49,139.14,138.48,138.97,9497.0,138.49,139.14,138.48,138.97,9497.0
2024-02-05 12:15:00,138.97,139.08,138.79,138.9,4738.0,138.97,139.08,138.79,138.9,4738.0
2024-02-05 12:20:00,138.9,138.99,138.76,138.87,6000.0,138.9,138.99,138.76,138.87,6000.0
2024-02-05 12:25:00,138.8,139.05,138.62,138.91,6328.0,138.8,139.05,138.62,138.91,6328.0
2024-02-05 12:30:00,139.11,139.5,139.05,139.5,12538.0,139.11,139.5,139.05,139.5,12538.0
2024-02-05 12:35:00,139.45,140.06,139.45,139.94,15090.0,139.45,140.06,139.45,139.94,15090.0
2024-02-05 12:40:00,139.94,140.3,139.91,140.11,9807.0,139.94,140.3,139.91,140.11,9807.0
2024-02-05 12:45:00,140.11,140.11,139.48,139.56,13745.0,140.11,140.11,139.48,139.56,13745.0
2024-02-05 12:50:00,139.53,139.54,139.12,139.24,6511.0,139.53,139.54,139.12,139.24,6511.0
2024-02-05 12:55:00,139.2,139.59,139.14,139.44,7157.0,139.2,139.59,139.14,139.44,7157.0
2024-02-05 13:00:00,139.43,139.78,139.29,139.77,6181.0,139.43,139.78,139.29,139.77,6181.0
2024-02-05 13:05:00,139.75,140.13,139.71,139.98,7196.0,139.75,140.13,139.71,139.98,7196.0
2024-02-05 13:10:00,139.92,140.35,139.92,140.24,11325.0,139.92,140.35,139.92,140.24,11325.0
2024-02-05 13:15:00,140.18,140.18,139.78,140.1,11730.0,140.18,140.18,139.78,140.1,11730.0
2024-02-05 13:20:00,139.92,140.03,139.5,139.58,7426.0,139.92,140.03,139.5,139.58,7426.0
2024-02-05 13:25:00,139.64,139.79,139.24,139.31,11740.0,139.64,139.79,139.24,139.31,11740.0
2024-02-05 13:30:00,139.27,139.66,139.23,139.66,20656.0,139.27,139.66,139.23,139.66,20656.0
2024-02-05 13:35:00,139.72,139.84,139.43,139.8,9637.0,139.72,139.84,139.43,139.8,9637.0
2024-02-05 13:40:00,139.85,139.89,139.5,139.78,11534.0,139.85,139.89,139.5,139.78,11534.0
2024-02-05 13:45:00,139.85,139.96,139.5,139.53,16238.0,139.85,139.96,139.5,139.53,16238.0
2024-02-05 13:50:00,139.53,139.61,139.45,139.46,13792.0,139.53,139.61,139.45,139.46,13792.0
2024-02-05 13:55:00,139.46,139.63,139.33,139.33,10150.0,139.46,139.63,139.33,139.33,10150.0
2024-02-05 14:00:00,139.31,139.61,139.31,139.59,17443.0,139.31,139.61,139.31,139.59,17443.0
2024-02-05 14:05:00,139.61,139.8,139.53,139.68,7532.0,139.61,139.8,139.53,139.68,7532.0
2024-02-05 14:10:00,139.65,139.97,139.55,139.88,7758.0,139.65,139.97,139.55,139.88,7758.0
2024-02-05 14:15:00,139.82,139.91,139.7,139.85,4822.0,139.82,139.91,139.7,139.85,4822.0
2024-02-05 14:20:00,139.86,140.43,139.86,140.34,8345.0,139.86,140.43,139.86,140.34,8345.0
2024-02-05 14:25:00,140.34,140.43,140.23,140.41,8714.0,140.34,140.43,140.23,140.41,8714.0
2024-02-05 14:30:00,140.44,140.66,140.43,140.66,4555.0,140.44,140.66,140.43,140.66,4555.0
2024-02-05 14:35:00,140.77,140.77,140.44,140.49,4209.0,140.77,140.77,140.44,140.49,4209.0
2024-02-05 14:40:00,140.51,140.59,140.39,140.42,3300.0,140.51,140.59,140.39,140.42,3300.0
2024-02-05 14:45:00,140.41,140.5,140.32,140.35,3565.0,140.41,140.5,140.32,140.35,3565.0
2024-02-05 14:50:00,140.4,140.48,140.13,140.42,6918.0,140.4,140.48,140.13,140.42,6918.0
2024-02-05 14:55:00,140.36,140.39,140.1,140.16,8683.0,140.36,140.39,140.1,140.16,8683.0
2024-02-05 15:00:00,140.15,140.15,139.6,139.71,7657.0,140.15,140.15,139.6,139.71,7657.0
2024-02-05 15:05:00,139.59,139.76,139.34,139.49,7103.0,139.59,139.76,139.34,139.49,7103.0
2024-02-05 15:10:00,139.55,139.73,139.54,139.58,16172.0,139.55,139.73,139.54,139.58,16172.0
2024-02-05 15:15:00,139.52,139.74,139.44,139.56,8219.0,139.52,139.74,139.44,139.56,8219.0
2024-02-05 15:20:00,139.51,139.83,139.51,139.8,6247.0,139.51,139.83,139.51,139.8,6247.0
2024-02-05 15:25:00,139.84,140.1,139.8,139.95,9142.0,139.84,140.1,139.8,139.95,9142.0
2024-02-05 15:30:00,139.99,140.14,139.78,140.13,12056.0,139.99,140.14,139.78,140.13,12056.0
2024-02-05 15:35:00,140.2,140.25,139.84,139.84,16591.0,140.2,140.25,139.84,139.84,16591.0
2024-02-05 15:40:00,139.85,139.85,139.47,139.5,11566.0,139.85,139.85,139.47,139.5,11566.0
2024-02-05 15:45:00,139.45,139.62,139.36,139.38,9857.0,139.45,139.62,139.36,139.38,9857.0
2024-02-05 15:50:00,139.45,139.98,139.43,139.81,27017.0,139.45,139.98,139.43,139.81,27017.0
2024-02-05 15:55:00,139.92,140.09,139.71,139.81,73377.0,139.92,140.09,139.71,139.81,73377.0
2024-02-06 09:30:00,139.95,140.0,138.41,139.5,41289.0,139.95,140.0,138.41,139.5,41289.0
2024-02-06 09:35:00,139.59,139.91,138.85,139.78,22201.0,139.59,139.91,138.85,139.78,22201.0
2024-02-06 09:40:00,139.9,140.84,139.49,139.59,12838.0,139.9,140.84,139.49,139.59,12838.0
2024-02-06 09:45:00,139.86,140.57,139.74,140.31,7502.0,139.86,140.57,139.74,140.31,7502.0
2024-02-06 09:50:00,140.33,140.67,139.91,140.27,16477.0,140.33,140.67,139.91,140.27,16477.0
2024-02-06 09:55:00,140.27,140.54,140.01,140.29,36513.0,140.27,140.54,140.01,140.29,36513.0
2024-02-06 10:00:00,140.38,140.77,140.03,140.6,46496.0,140.38,140.77,140.03,140.6,46496.0
2024-02-06 10:05:00,140.55,141.35,140.07,140.78,46716.0,140.55,141.35,140.07,140.78,46716.0
2024-02-06 10:10:00,140.51,140.72,140.21,140.49,17271.0,140.51,140.72,140.21,140.49,17271.0
2024-02-06 10:15:00,140.51,141.43,140.5,141.28,22364.0,140.51,141.43,140.5,141.28,22364.0
2024-02-06 10:20:00,141.33,141.34,140.83,141.22,8887.0,141.33,141.34,140.83,141.22,8887.0
2024-02-06 10:25:00,141.24,141.7,141.08,141.2,18314.0,141.24,141.7,141.08,141.2,18314.0
2024-02-06 10:30:00,141.27,141.91,141.11,141.77,41999.0,141.27,141.91,141.11,141.77,41999.0
2024-02-06 10:35:00,141.77,142.11,141.72,141.75,25836.0,141.77,142.11,141.72,141.75,25836.0
2024-02-06 10:40:00,141.75,142.08,141.67,141.92,21301.0,141.75,142.08,141.67,141.92,21301.0
2024-02-06 10:45:00,141.97,142.27,141.96,142.14,14043.0,141.97,142.27,141.96,142.14,14043.0
2024-02-06 10:50:00,142.23,142.44,141.57,141.89,28735.0,142.23,142.44,141.57,141.89,28735.0
2024-02-06 10:55:00,142.1,142.13,141.63,142.02,44287.0,142.1,142.13,141.63,142.02,44287.0
2024-02-06 11:00:00,141.9,142.0,141.03,141.03,16295.0,141.9,142.0,141.03,141.03,16295.0
2024-02-06 11:05:00,140.99,141.0,140.51,140.61,18085.0,140.99,141.0,140.51,140.61,18085.0
2024-02-06 11:10:00,140.56,140.82,140.01,140.19,10340.0,140.56,140.82,140.01,140.19,10340.0
2024-02-06 11:15:00,140.1,140.77,140.09,140.73,9626.0,140.1,140.77,140.09,140.73,9626.0
2024-02-06 11:20:00,140.82,141.15,140.66,141.15,7524.0,140.82,141.15,140.66,141.15,7524.0
2024-02-06 11:25:00,141.28,141.76,141.28,141.67,7357.0,141.28,141.76,141.28,141.67,7357.0
2024-02-06 11:30:00,141.54,141.85,141.39,141.39,4058.0,141.54,141.85,141.39,141.39,4058.0
2024-02-06 11:35:00,141.28,141.31,140.53,140.62,8167.0,141.28,141.31,140.53,140.62,8167.0
2024-02-06 11:40:00,140.63,141.06,140.6,140.64,12844.0,140.63,141.06,140.6,140.64,12844.0
2024-02-06 11:45:00,140.69,140.7,140.25,140.62,9397.0,140.69,140.7,140.25,140.62,9397.0
2024-02-06 11:50:00,140.5,140.63,140.33,140.45,5693.0,140.5,140.63,140.33,140.45,5693.0
2024-02-06 11:55:00,140.43,140.45,140.11,140.11,4704.0,140.43,140.45,140.11,140.11,4704.0
2024-02-06 12:00:00,140.17,140.45,140.01,140.24,11586.0,140.17,140.45,140.01,140.24,11586.0
2024-02-06 12:05:00,140.29,140.83,140.2,140.79,25143.0,140.29,140.83,140.2,140.79,25143.0
2024-02-06 12:10:00,140.77,140.77,140.42,140.56,1810.0,140.77,140.77,140.42,140.56,1810.0
2024-02-06 12:15:00,140.58,140.85,140.26,140.39,10524.0,140.58,140.85,140.26,140.39,10524.0
2024-02-06 12:20:00,140.3,140.45,140.1,140.44,5888.0,140.3,140.45,140.1,140.44,5888.0
2024-02-06 12:25:00,140.46,140.84,140.4,140.74,10644.0,140.46,140.84,140.4,140.74,10644.0
2024-02-06 12:30:00,140.63,140.97,140.52,140.75,5993.0,140.63,140.97,140.52,140.75,5993.0
2024-02-06 12:35:00,140.72,140.73,140.46,140.58,4254.0,140.72,140.73,140.46,140.58,4254.0
2024-02-06 12:40:00,140.64,140.78,140.55,140.78,6109.0,140.64,140.78,140.55,140.78,6109.0
2024-02-06 12:45:00,140.67,140.68,140.28,140.39,2306.0,140.67,140.68,140.28,140.39,2306.0
2024-02-06 12:50:00,140.39,140.66,140.31,140.36,4830.0,140.39,140.66,140.31,140.36,4830.0
2024-02-06 12:55:00,140.43,140.54,140.25,140.25,5228.0,140.43,140.54,140.25,140.25,5228.0
2024-02-06 13:00:00,140.31,140.56,140.25,140.44,7541.0,140.31,140.56,140.25,140.44,7541.0
2024-02-06 13:05:00,140.58,140.69,140.43,140.65,4556.0,140.58,140.69,140.43,140.65,4556.0
2024-02-06 13:10:00,140.47,140.47,140.11,140.26,14241.0,140.47,140.47,140.11,140.26,14241.0
2024-02-06 13:15:00,140.31,140.36,139.88,140.03,21348.0,140.31,140.36,139.88,140.03,21348.0
2024-02-06 13:20:00,140.06,140.1,139.45,139.6,6941.0,140.06,140.1,139.45,139.6,6941.0
2024-02-06 13:25:00,139.62,139.9,139.62,139.78,8495.0,139.62,139.9,139.62,139.78,8495.0
2024-02-06 13:30:00,139.84,139.93,139.74,139.79,4843.0,139.84,139.93,139.74,139.79,4843.0
2024-02-06 13:35:00,139.74,139.92,139.59,139.83,16520.0,139.74,139.92,139.59,139.83,16520.0
2024-02-06 13:40:00,139.79,139.9,139.53,139.61,8096.0,139.79,139.9,139.53,139.61,8096.0
2024-02-06 13:45:00,139.69,139.93,139.6,139.85,5284.0,139.69,139.93,139.6,139.85,5284.0
2024-02-06 13:50:00,140.05,140.34,139.99,140.23,4200.0,140.05,140.34,139.99,140.23,4200.0
2024-02-06 13:55:00,140.36,140.44,140.15,140.27,4800.0,140.36,140.44,140.15,140.27,4800.0
2024-02-06 14:00:00,140.28,140.29,139.76,139.76,2956.0,140.28,140.29,139.76,139.76,2956.0
2024-02-06 14:05:00,139.76,139.76,139.18,139.41,17836.0,139.76,139.76,139.18,139.41,17836.0
2024-02-06 14:10:00,139.43,139.45,139.24,139.25,6432.0,139.43,139.45,139.24,139.25,6432.0
2024-02-06 14:15:00,139.22,139.33,139.09,139.31,6759.0,139.22,139.33,139.09,139.31,6759.0
2024-02-06 14:20:00,139.28,139.6,139.23,139.57,5711.0,139.28,139.6,139.23,139.57,5711.0
2024-02-06 14:25:00,139.56,139.65,139.34,139.52,10861.0,139.56,139.65,139.34,139.52,10861.0
2024-02-06 14:30:00,139.53,139.69,139.52,139.57,6768.0,139.53,139.69,139.52,139.57,6768.0
2024-02-06 14:35:00,139.66,139.71,139.42,139.5,7987.0,139.66,139.71,139.42,139.5,7987.0
2024-02-06 14:40:00,139.39,139.72,139.39,139.69,9933.0,139.39,139.72,139.39,139.69,9933.0
2024-02-06 14:45:00,139.67,139.86,139.64,139.76,3953.0,139.67,139.86,139.64,139.76,3953.0
2024-02-06 14:50:00,139.68,139.83,139.58,139.74,5999.0,139.68,139.83,139.58,139.74,5999.0
2024-02-06 14:55:00,139.73,140.01,139.71,139.86,8719.0,139.73,140.01,139.71,139.86,8719.0
2024-02-06 15:00:00,139.8,140.19,139.79,140.04,9563.0,139.8,140.19,139.79,140.04,9563.0
2024-02-06 15:05:00,139.98,140.29,139.98,140.07,8438.0,139.98,140.29,139.98,140.07,8438.0
2024-02-06 15:10:00,140.11,140.13,139.82,139.93,6999.0,140.11,140.13,139.82,139.93,6999.0
2024-02-06 15:15:00,139.93,140.1,139.87,140.08,11370.0,139.93,140.1,139.87,140.08,11370.0
2024-02-06 15:20:00,140.05,140.26,139.97,140.08,16203.0,140.05,140.26,139.97,140.08,16203.0
2024-02-06 15:25:00,140.08,140.36,140.03,140.11,10172.0,140.08,140.36,140.03,140.11,10172.0
2024-02-06 15:30:00,140.09,140.28,139.99,140.19,25488.0,140.09,140.28,139.99,140.19,25488.0
2024-02-06 15:35:00,140.2,140.33,140.11,140.15,9761.0,140.2,140.33,140.11,140.15,9761.0
2024-02-06 15:40:00,140.12,140.4,140.12,140.22,13366.0,140.12,140.4,140.12,140.22,13366.0
2024-02-06 15:45:00,140.25,140.57,139.93,140.55,34693.0,140.25,140.57,139.93,140.55,34693.0
2024-02-06 15:50:00,140.49,141.52,140.39,141.46,99001.0,140.49,141.52,140.39,141.46,99001.0
2024-02-06 15:55:00,141.52,141.57,140.87,141.04,164912.0,141.52,141.57,140.87,141.04,164912.0
2024-02-07 09:30:00,148.41,150.27,145.5,145.75,155831.0,148.41,150.27,145.5,145.75,155831.0
2024-02-07 09:35:00,145.75,147.14,145.1,145.23,56563.0,145.75,147.14,145.1,145.23,56563.0
2024-02-07 09:40:00,145.11,145.3,143.49,144.46,35857.0,145.11,145.3,143.49,144.46,35857.0
2024-02-07 09:45:00,144.62,145.3,143.71,144.42,38558.0,144.62,145.3,143.71,144.42,38558.0
2024-02-07 09:50:00,144.38,144.8,142.56,143.02,41575.0,144.38,144.8,142.56,143.02,41575.0
2024-02-07 09:55:00,142.98,143.9,142.56,143.03,20231.0,142.98,143.9,142.56,143.03,20231.0
2024-02-07 10:00:00,143.0,143.72,142.72,142.77,19339.0,143.0,143.72,142.72,142.77,19339.0
2024-02-07 10:05:00,142.81,143.56,142.6,143.51,12088.0,142.81,143.56,142.6,143.51,12088.0
2024-02-07 10:10:00,143.54,145.31,143.53,145.22,35930.0,143.54,145.31,143.53,145.22,35930.0
2024-02-07 10:15:00,145.1,145.84,144.67,144.67,18500.0,145.1,145.84,144.67,144.67,18500.0
2024-02-07 10:20:00,144.65,145.85,144.4,145.85,29435.0,144.65,145.85,144.4,145.85,29435.0
2024-02-07 10:25:00,145.85,146.88,145.72,146.71,50754.0,145.85,146.88,145.72,146.71,50754.0
2024-02-07 10:30:00,146.58,147.27,146.4,146.89,38658.0,146.58,147.27,146.4,146.89,38658.0
2024-02-07 10:35:00,146.86,147.08,146.05,146.27,26607.0,146.86,147.08,146.05,146.27,26607.0
2024-02-07 10:40:00,146.35,146.74,145.97,146.55,15966.0,146.35,146.74,145.97,146.55,15966.0
2024-02-07 10:45:00,146.59,146.74,146.46,146.61,9274.0,146.59,146.74,146.46,146.61,9274.0
2024-02-07 10:50:00,146.7,147.01,146.23,147.0,17009.0,146.7,147.01,146.23,147.0,17009.0
2024-02-07 10:55:00,146.99,147.16,145.89,146.03,18786.0,146.99,147.16,145.89,146.03,18786.0
2024-02-07 11:00:00,146.14,146.29,145.62,145.77,11704.0,146.14,146.29,145.62,145.77,11704.0
2024-02-07 11:05:00,145.78,145.82,145.45,145.75,10851.0,145.78,145.82,145.45,145.75,10851.0
2024-02-07 11:10:00,145.88,146.25,145.75,145.83,20094.0,145.88,146.25,145.75,145.83,20094.0
2024-02-07 11:15:00,145.95,145.95,145.53,145.64,3567.0,145.95,145.95,145.53,145.64,3567.0
2024-02-07 11:20:00,145.69,145.87,145.09,145.12,12381.0,145.69,145.87,145.09,145.12,12381.0
2024-02-07 11:25:00,145.18,145.93,145.12,145.83,10216.0,145.18,145.93,145.12,145.83,10216.0
2024-02-07 11:30:00,145.93,146.27,145.7,145.94,6291.0,145.93,146.27,145.7,145.94,6291.0
2024-02-07 11:35:00,145.75,146.57,145.56,146.57,7755.0,145.75,146.57,145.56,146.57,7755.0
2024-02-07 11:40:00,146.56,146.87,146.28,146.42,10195.0,146.56,146.87,146.28,146.42,10195.0
2024-02-07 11:45:00,146.33,146.33,145.73,145.74,8027.0,146.33,146.33,145.73,145.74,8027.0
2024-02-07 11:50:00,145.77,145.91,145.6,145.86,7407.0,145.77,145.91,145.6,145.86,7407.0
2024-02-07 11:55:00,145.9,146.24,145.73,146.24,8515.0,145.9,146.24,145.73,146.24,8515.0
2024-02-07 12:00:00,146.3,146.38,146.08,146.26,7334.0,146.3,146.38,146.08,146.26,7334.0
2024-02-07 12:05:00,146.25,146.36,145.77,146.0,10429.0,146.25,146.36,145.77,146.0,10429.0
2024-02-07 12:10:00,146.02,146.13,145.68,146.0,17803.0,146.02,146.13,145.68,146.0,17803.0
2024-02-07 12:15:00,145.92,146.05,145.69,145.71,7746.0,145.92,146.05,145.69,145.71,7746.0
2024-02-07 12:20:00,145.77,145.77,145.34,145.34,10354.0,145.77,145.77,145.34,145.34,10354.0
2024-02-07 12:25:00,145.3,145.42,145.07,145.42,10436.0,145.3,145.42,145.07,145.42,10436.0
2024-02-07 12:30:00,145.34,145.37,144.76,144.93,11294.0,145.34,145.37,144.76,144.93,11294.0
2024-02-07 12:35:00,144.99,145.05,144.66,144.66,10084.0,144.99,145.05,144.66,144.66,10084.0
2024-02-07 12:40:00,144.65,144.77,144.36,144.6,11269.0,144.65,144.77,144.36,144.6,11269.0
2024-02-07 12:45:00,144.53,144.94,144.52,144.82,9312.0,144.53,144.94,144.52,144.82,9312.0
2024-02-07 12:50:00,144.72,145.52,144.66,145.45,9227.0,144.72,145.52,144.66,145.45,9227.0
2024-02-07 12:55:00,145.63,145.73,145.25,145.73,9284.0,145.63,145.73,145.25,145.73,9284.0
2024-02-07 13:00:00,145.93,146.37,145.7,145.86,7497.0,145.93,146.37,145.7,145.86,7497.0
2024-02-07 13:05:00,145.98,147.02,145.9,146.99,11806.0,145.98,147.02,145.9,146.99,11806.0
2024-02-07 13:10:00,146.99,147.1,146.71,146.92,15083.0,146.99,147.1,146.71,146.92,15083.0
2024-02-07 13:15:00,146.9,147.21,146.78,146.79,13311.0,146.9,147.21,146.78,146.79,13311.0
2024-02-07 13:20:00,146.88,147.35,146.78,147.22,22198.0,146.88,147.35,146.78,147.22,22198.0
2024-02-07 13:25:00,147.17,147.8,147.17,147.74,11582.0,147.17,147.8,147.17,147.74,11582.0
2024-02-07 13:30:00,147.8,147.92,147.38,147.47,8608.0,147.8,147.92,147.38,147.47,8608.0
2024-02-07 13:35:00,147.45,147.76,147.24,147.45,10787.0,147.45,147.76,147.24,147.45,10787.0
2024-02-07 13:40:00,147.41,147.45,146.85,146.85,8287.0,147.41,147.45,146.85,146.85,8287.0
2024-02-07 13:45:00,146.78,146.78,146.42,146.55,7100.0,146.78,146.78,146.42,146.55,7100.0
2024-02-07 13:50:00,146.7,147.38,146.7,147.38,6762.0,146.7,147.38,146.7,147.38,6762.0
2024-02-07 13:55:00,147.15,147.15,146.5,146.52,6039.0,147.15,147.15,146.5,146.52,6039.0
2024-02-07 14:00:00,146.68,147.01,146.51,146.76,6920.0,146.68,147.01,146.51,146.76,6920.0
2024-02-07 14:05:00,146.82,146.84,146.65,146.76,4780.0,146.82,146.84,146.65,146.76,4780.0
2024-02-07 14:10:00,146.91,146.94,146.53,146.64,4670.0,146.91,146.94,146.53,146.64,4670.0
2024-02-07 14:15:00,146.74,146.74,145.86,146.08,12953.0,146.74,146.74,145.86,146.08,12953.0
2024-02-07 14:20:00,146.09,146.51,146.08,146.51,5756.0,146.09,146.51,146.08,146.51,5756.0
2024-02-07 14:25:00,146.58,147.02,146.58,146.93,9401.0,146.58,147.02,146.58,146.93,9401.0
2024-02-07 14:30:00,146.89,147.05,146.57,146.71,14984.0,146.89,147.05,146.57,146.71,14984.0
2024-02-07 14:35:00,146.68,146.75,146.54,146.56,7881.0,146.68,146.75,146.54,146.56,7881.0
2024-02-07 14:40:00,146.56,146.89,146.53,146.87,7803.0,146.56,146.89,146.53,146.87,7803.0
2024-02-07 14:45:00,146.99,147.34,146.84,147.08,6768.0,146.99,147.34,146.84,147.08,6768.0
2024-02-07 14:50:00,147.06,147.3,147.0,147.03,8914.0,147.06,147.3,147.0,147.03,8914.0
2024-02-07 14:55:00,147.0,147.2,146.96,147.17,7953.0,147.0,147.2,146.96,147.17,7953.0
2024-02-07 15:00:00,147.17,147.18,146.83,146.94,9060.0,147.17,147.18,146.83,146.94,9060.0
2024-02-07 15:05:00,146.93,147.03,146.6,146.69,4322.0,146.93,147.03,146.6,146.69,4322.0
2024-02-07 15:10:00,146.61,146.68,146.39,146.64,9306.0,146.61,146.68,146.39,146.64,9306.0
2024-02-07 15:15:00,146.57,146.57,146.21,146.52,11819.0,146.57,146.57,146.21,146.52,11819.0
2024-02-07 15:20:00,146.32,146.5,146.15,146.28,10271.0,146.32,146.5,146.15,146.28,10271.0
2024-02-07 15:25:00,146.35,146.35,146.01,146.04,10337.0,146.35,146.35,146.01,146.04,10337.0
2024-02-07 15:30:00,146.09,146.2,145.79,145.88,7388.0,146.09,146.2,145.79,145.88,7388.0
2024-02-07 15:35:00,145.88,145.99,145.69,145.75,17121.0,145.88,145.99,145.69,145.75,17121.0
2024-02-07 15:40:00,145.75,146.1,145.71,145.83,17187.0,145.75,146.1,145.71,145.83,17187.0
2024-02-07 15:45:00,145.84,146.02,145.52,145.52,17704.0,145.84,146.02,145.52,145.52,17704.0
2024-02-07 15:50:00,145.61,145.83,145.3,145.36,38605.0,145.61,145.83,145.3,145.36,38605.0
2024-02-07 15:55:00,145.39,145.57,145.34,145.44,83876.0,145.39,145.57,145.34,145.44,83876.0
2024-02-08 09:30:00,146.12,146.13,143.33,143.33,36923.0,146.12,146.13,143.33,143.33,36923.0
2024-02-08 09:35:00,143.47,143.47,142.17,143.12,62421.0,143.47,143.47,142.17,143.12,62421.0
2024-02-08 09:40:00,143.16,143.48,142.43,143.29,22191.0,143.16,143.48,142.43,143.29,22191.0
2024-02-08 09:45:00,143.34,143.44,142.5,142.5,18194.0,143.34,143.44,142.5,142.5,18194.0
2024-02-08 09:50:00,142.52,142.86,142.15,142.41,15170.0,142.52,142.86,142.15,142.41,15170.0
2024-02-08 09:55:00,142.36,143.43,142.35,142.59,23251.0,142.36,143.43,142.35,142.59,23251.0
2024-02-08 10:00:00,142.54,143.57,142.0,143.44,50267.0,142.54,143.57,142.0,143.44,50267.0
2024-02-08 10:05:00,143.34,143.82,142.92,143.82,20644.0,143.34,143.82,142.92,143.82,20644.0
2024-02-08 10:10:00,143.74,144.11,143.47,143.57,9773.0,143.74,144.11,143.47,143.57,9773.0
2024-02-08 10:15:00,143.59,143.63,143.29,143.47,11989.0,143.59,143.63,143.29,143.47,11989.0
2024-02-08 10:20:00,143.43,143.76,142.56,142.72,11313.0,143.43,143.76,142.56,142.72,11313.0
2024-02-08 10:25:00,142.76,143.51,142.65,143.43,11685.0,142.76,143.51,142.65,143.43,11685.0
2024-02-08 10:30:00,143.42,143.96,143.21,143.78,9387.0,143.42,143.96,143.21,143.78,9387.0
2024-02-08 10:35:00,143.7,143.78,143.46,143.53,6162.0,143.7,143.78,143.46,143.53,6162.0
2024-02-08 10:40:00,143.64,143.67,143.2,143.63,6845.0,143.64,143.67,143.2,143.63,6845.0
2024-02-08 10:45:00,143.75,143.83,143.5,143.83,8779.0,143.75,143.83,143.5,143.83,8779.0
2024-02-08 10:50:00,143.87,143.93,143.55,143.88,11020.0,143.87,143.93,143.55,143.88,11020.0
2024-02-08 10:55:00,143.82,143.88,143.45,143.64,20947.0,143.82,143.88,143.45,143.64,20947.0
2024-02-08 11:00:00,143.72,143.75,143.48,143.66,6436.0,143.72,143.75,143.48,143.66,6436.0
2024-02-08 11:05:00,143.61,144.13,143.61,143.97,11162.0,143.61,144.13,143.61,143.97,11162.0
2024-02-08 11:10:00,144.06,144.17,143.74,143.81,10548.0,144.06,144.17,143.74,143.81,10548.0
2024-02-08 11:15:00,143.82,143.9,143.38,143.59,16532.0,143.82,143.9,143.38,143.59,16532.0
2024-02-08 11:20:00,143.66,143.67,143.0,143.21,14918.0,143.66,143.67,143.0,143.21,14918.0
2024-02-08 11:25:00,143.28,143.34,143.0,143.32,9690.0,143.28,143.34,143.0,143.32,9690.0
2024-02-08 11:30:00,143.22,143.89,143.2,143.89,6150.0,143.22,143.89,143.2,143.89,6150.0
2024-02-08 11:35:00,143.83,144.14,143.83,143.91,4086.0,143.83,144.14,143.83,143.91,4086.0
2024-02-08 11:40:00,143.82,143.94,143.72,143.9,3968.0,143.82,143.94,143.72,143.9,3968.0
2024-02-08 11:45:00,143.78,143.83,143.51,143.6,4485.0,143.78,143.83,143.51,143.6,4485.0
2024-02-08 11:50:00,143.61,143.68,143.33,143.33,6065.0,143.61,143.68,143.33,143.33,6065.0
2024-02-08 11:55:00,143.29,143.64,143.29,143.58,2607.0,143.29,143.64,143.29,143.58,2607.0
2024-02-08 12:00:00,143.7,143.7,143.38,143.45,3500.0,143.7,143.7,143.38,143.45,3500.0
2024-02-08 12:05:00,143.51,143.74,143.26,143.5,6015.0,143.51,143.74,143.26,143.5,6015.0
2024-02-08 12:10:00,143.57,143.69,143.56,143.59,4432.0,143.57,143.69,143.56,143.59,4432.0
2024-02-08 12:15:00,143.59,143.62,143.28,143.61,9010.0,143.59,143.62,143.28,143.61,9010.0
2024-02-08 12:20:00,143.61,143.61,143.31,143.31,2344.0,143.61,143.61,143.31,143.31,2344.0
2024-02-08 12:25:00,143.14,143.41,143.06,143.17,7769.0,143.14,143.41,143.06,143.17,7769.0
2024-02-08 12:30:00,143.19,143.22,142.88,142.97,5359.0,143.19,143.22,142.88,142.97,5359.0
2024-02-08 12:35:00,142.91,143.29,142.89,143.27,10344.0,142.91,143.29,142.89,143.27,10344.0
2024-02-08 12:40:00,143.37,143.46,143.18,143.21,12115.0,143.37,143.46,143.18,143.21,12115.0
2024-02-08 12:45:00,143.14,143.28,143.01,143.27,3238.0,143.14,143.28,143.01,143.27,3238.0
2024-02-08 12:50:00,143.21,143.21,143.09,143.09,1003.0,143.21,143.21,143.09,143.09,1003.0
2024-02-08 12:55:00,143.14,143.15,142.83,142.93,6300.0,143.14,143.15,142.83,142.93,6300.0
2024-02-08 13:00:00,142.9,143.65,142.87,143.51,10243.0,142.9,143.65,142.87,143.51,10243.0
2024-02-08 13:05:00,143.47,143.75,143.47,143.56,4712.0,143.47,143.75,143.47,143.56,4712.0
2024-02-08 13:10:00,143.56,143.61,143.43,143.58,1500.0,143.56,143.61,143.43,143.58,1500.0
2024-02-08 13:15:00,143.5,143.57,143.41,143.47,1512.0,143.5,143.57,143.41,143.47,1512.0
2024-02-08 13:20:00,143.47,143.55,143.34,143.37,3850.0,143.47,143.55,143.34,143.37,3850.0
2024-02-08 13:25:00,143.37,143.51,143.31,143.44,3752.0,143.37,143.51,143.31,143.44,3752.0
2024-02-08 13:30:00,143.37,143.41,143.19,143.33,6499.0,143.37,143.41,143.19,143.33,6499.0
2024-02-08 13:35:00,143.43,143.46,143.3,143.38,2700.0,143.43,143.46,143.3,143.38,2700.0
2024-02-08 13:40:00,143.42,143.73,143.38,143.65,6140.0,143.42,143.73,143.38,143.65,6140.0
2024-02-08 13:45:00,143.76,143.94,143.65,143.87,4044.0,143.76,143.94,143.65,143.87,4044.0
2024-02-08 13:50:00,143.85,143.85,143.57,143.73,5968.0,143.85,143.85,143.57,143.73,5968.0
2024-02-08 13:55:00,143.75,144.0,143.75,143.89,3060.0,143.75,144.0,143.75,143.89,3060.0
2024-02-08 14:00:00,143.97,143.97,143.7,143.71,4256.0,143.97,143.97,143.7,143.71,4256.0
2024-02-08 14:05:00,143.63,143.84,143.53,143.53,3566.0,143.63,143.84,143.53,143.53,3566.0
2024-02-08 14:10:00,143.63,143.72,143.53,143.53,2470.0,143.63,143.72,143.53,143.53,2470.0
2024-02-08 14:15:00,143.46,143.63,143.41,143.47,6210.0,143.46,143.63,143.41,143.47,6210.0
2024-02-08 14:20:00,143.53,143.63,143.41,143.49,8918.0,143.53,143.63,143.41,143.49,8918.0
2024-02-08 14:25:00,143.47,143.81,143.46,143.57,5551.0,143.47,143.81,143.46,143.57,5551.0
2024-02-08 14:30:00,143.57,143.68,143.46,143.53,3719.0,143.57,143.68,143.46,143.53,3719.0
2024-02-08 14:35:00,143.53,143.54,143.33,143.47,7600.0,143.53,143.54,143.33,143.47,7600.0
2024-02-08 14:40:00,143.42,143.7,143.42,143.66,2900.0,143.42,143.7,143.42,143.66,2900.0
2024-02-08 14:45:00,143.71,143.82,143.64,143.7,2900.0,143.71,143.82,143.64,143.7,2900.0
2024-02-08 14:50:00,143.69,143.75,143.63,143.63,3990.0,143.69,143.75,143.63,143.63,3990.0
2024-02-08 14:55:00,143.7,143.86,143.6,143.69,6871.0,143.7,143.86,143.6,143.69,6871.0
2024-02-08 15:00:00,143.71,143.88,143.65,143.75,5192.0,143.71,143.88,143.65,143.75,5192.0
2024-02-08 15:05:00,143.68,143.83,143.66,143.66,6200.0,143.68,143.83,143.66,143.66,6200.0
2024-02-08 15:10:00,143.7,143.75,143.55,143.55,5636.0,143.7,143.75,143.55,143.55,5636.0
2024-02-08 15:15:00,143.55,143.63,143.2,143.23,8246.0,143.55,143.63,143.2,143.23,8246.0
2024-02-08 15:20:00,143.27,143.44,143.17,143.3,7704.0,143.27,143.44,143.17,143.3,7704.0
2024-02-08 15:25:00,143.31,143.4,143.23,143.31,8754.0,143.31,143.4,143.23,143.31,8754.0
2024-02-08 15:30:00,143.31,143.4,143.14,143.2,7206.0,143.31,143.4,143.14,143.2,7206.0
2024-02-08 15:35:00,143.16,143.16,142.87,142.91,10916.0,143.16,143.16,142.87,142.91,10916.0
2024-02-08 15:40:00,142.86,142.96,142.66,142.66,16566.0,142.86,142.96,142.66,142.66,16566.0
2024-02-08 15:45:00,142.65,142.88,142.54,142.75,21495.0,142.65,142.88,142.54,142.75,21495.0
2024-02-08 15:50:00,142.79,143.03,142.7,142.7,32917.0,142.79,143.03,142.7,142.7,32917.0
2024-02-08 15:55:00,142.77,143.4,142.71,143.14,89946.0,142.77,143.4,142.71,143.14,89946.0
2024-02-09 09:30:00,144.5,145.29,144.0,144.35,40567.0,144.5,145.29,144.0,144.35,40567.0
2024-02-09 09:35:00,144.34,146.64,144.3,145.27,24875.0,144.34,146.64,144.3,145.27,24875.0
2024-02-09 09:40:00,145.55,146.36,145.23,145.75,7413.0,145.55,146.36,145.23,145.75,7413.0
2024-02-09 09:45:00,145.91,146.5,145.8,146.22,21306.0,145.91,146.5,145.8,146.22,21306.0
2024-02-09 09:50:00,145.97,146.12,145.28,145.99,9523.0,145.97,146.12,145.28,145.99,9523.0
2024-02-09 09:55:00,145.89,146.92,145.89,146.59,22052.0,145.89,146.92,145.89,146.59,22052.0
2024-02-09 10:00:00,146.57,146.74,145.95,146.34,14434.0,146.57,146.74,145.95,146.34,14434.0
2024-02-09 10:05:00,146.39,147.42,146.38,147.15,26974.0,146.39,147.42,146.38,147.15,26974.0
2024-02-09 10:10:00,147.13,147.47,146.85,147.09,61859.0,147.13,147.47,146.85,147.09,61859.0
2024-02-09 10:15:00,146.96,147.05,146.36,146.74,13867.0,146.96,147.05,146.36,146.74,13867.0
2024-02-09 10:20:00,146.78,146.89,146.51,146.85,14108.0,146.78,146.89,146.51,146.85,14108.0
2024-02-09 10:25:00,146.79,147.44,146.66,147.39,24191.0,146.79,147.44,146.66,147.39,24191.0
2024-02-09 10:30:00,147.33,147.98,147.18,147.77,31390.0,147.33,147.98,147.18,147.77,31390.0
2024-02-09 10:35:00,147.91,148.07,147.0,147.18,41628.0,147.91,148.07,147.0,147.18,41628.0
2024-02-09 10:40:00,147.22,147.72,147.02,147.72,23380.0,147.22,147.72,147.02,147.72,23380.0
2024-02-09 10:45:00,147.73,148.03,147.41,147.52,19022.0,147.73,148.03,147.41,147.52,19022.0
2024-02-09 10:50:00,147.55,147.77,146.6,146.72,14276.0,147.55,147.77,146.6,146.72,14276.0
2024-02-09 10:55:00,146.78,147.66,146.52,147.47,12192.0,146.78,147.66,146.52,147.47,12192.0
2024-02-09 11:00:00,147.62,147.9,147.34,147.52,28663.0,147.62,147.9,147.34,147.52,28663.0
2024-02-09 11:05:00,147.59,147.93,147.41,147.64,16723.0,147.59,147.93,147.41,147.64,16723.0
2024-02-09 11:10:00,147.64,147.74,147.41,147.57,10003.0,147.64,147.74,147.41,147.57,10003.0
2024-02-09 11:15:00,147.49,147.71,147.24,147.52,39017.0,147.49,147.71,147.24,147.52,39017.0
2024-02-09 11:20:00,147.49,147.54,147.3,147.45,14048.0,147.49,147.54,147.3,147.45,14048.0
2024-02-09 11:25:00,147.44,147.53,146.9,147.36,17899.0,147.44,147.53,146.9,147.36,17899.0
2024-02-09 11:30:00,147.36,147.62,147.27,147.41,9366.0,147.36,147.62,147.27,147.41,9366.0
2024-02-09 11:35:00,147.61,148.19,147.49,148.19,27070.0,147.61,148.19,147.49,148.19,27070.0
2024-02-09 11:40:00,148.17,148.77,148.03,148.64,22147.0,148.17,148.77,148.03,148.64,22147.0
2024-02-09 11:45:00,148.64,148.97,148.57,148.78,7842.0,148.64,148.97,148.57,148.78,7842.0
2024-02-09 11:50:00,148.62,148.65,148.35,148.56,14601.0,148.62,148.65,148.35,148.56,14601.0
2024-02-09 11:55:00,148.56,148.93,148.47,148.78,12613.0,148.56,148.93,148.47,148.78,12613.0
2024-02-09 12:00:00,148.81,149.35,148.8,149.21,11154.0,148.81,149.35,148.8,149.21,11154.0
2024-02-09 12:05:00,149.06,149.57,149.06,149.57,13944.0,149.06,149.57,149.06,149.57,13944.0
2024-02-09 12:10:00,149.6,149.69,149.48,149.51,10583.0,149.6,149.69,149.48,149.51,10583.0
2024-02-09 12:15:00,149.51,149.93,149.5,149.87,13186.0,149.51,149.93,149.5,149.87,13186.0
2024-02-09 12:20:00,149.86,149.86,149.7,149.85,11022.0,149.86,149.86,149.7,149.85,11022.0
2024-02-09 12:25:00,149.81,150.13,149.79,150.08,19895.0,149.81,150.13,149.79,150.08,19895.0
2024-02-09 12:30:00,150.02,150.69,150.02,150.6,31983.0,150.02,150.69,150.02,150.6,31983.0
2024-02-09 12:35:00,150.56,150.73,150.41,150.54,21217.0,150.56,150.73,150.41,150.54,21217.0
2024-02-09 12:40:00,150.5,150.97,150.42,150.96,22889.0,150.5,150.97,150.42,150.96,22889.0
2024-02-09 12:45:00,150.99,151.03,150.3,150.46,18178.0,150.99,151.03,150.3,150.46,18178.0
2024-02-09 12:50:00,150.47,150.67,150.37,150.49,8208.0,150.47,150.67,150.37,150.49,8208.0
2024-02-09 12:55:00,150.53,150.73,150.41,150.73,5533.0,150.53,150.73,150.41,150.73,5533.0
2024-02-09 13:00:00,150.67,151.0,150.48,151.0,9443.0,150.67,151.0,150.48,151.0,9443.0
2024-02-09 13:05:00,151.03,151.09,150.78,150.93,7069.0,151.03,151.09,150.78,150.93,7069.0
2024-02-09 13:10:00,150.94,151.09,150.92,151.04,9453.0,150.94,151.09,150.92,151.04,9453.0
2024-02-09 13:15:00,151.04,151.45,151.03,151.45,30312.0,151.04,151.45,151.03,151.45,30312.0
2024-02-09 13:20:00,151.41,152.12,151.4,152.12,26218.0,151.41,152.12,151.4,152.12,26218.0
2024-02-09 13:25:00,152.05,152.16,151.41,151.54,19142.0,152.05,152.16,151.41,151.54,19142.0
2024-02-09 13:30:00,151.54,151.83,151.28,151.59,21948.0,151.54,151.83,151.28,151.59,21948.0
2024-02-09 13:35:00,151.6,151.8,151.5,151.75,12866.0,151.6,151.8,151.5,151.75,12866.0
2024-02-09 13:40:00,151.72,152.15,151.5,151.97,12244.0,151.72,152.15,151.5,151.97,12244.0
2024-02-09 13:45:00,152.05,152.1,151.83,152.01,15350.0,152.05,152.1,151.83,152.01,15350.0
2024-02-09 13:50:00,151.96,152.06,151.5,151.72,9871.0,151.96,152.06,151.5,151.72,9871.0
2024-02-09 13:55:00,151.73,151.77,151.44,151.66,9496.0,151.73,151.77,151.44,151.66,9496.0
2024-02-09 14:00:00,151.7,152.0,151.62,151.88,8855.0,151.7,152.0,151.62,151.88,8855.0
2024-02-09 14:05:00,151.86,151.9,151.41,151.63,7868.0,151.86,151.9,151.41,151.63,7868.0
2024-02-09 14:10:00,151.62,151.91,151.58,151.89,13420.0,151.62,151.91,151.58,151.89,13420.0
2024-02-09 14:15:00,151.84,152.1,151.78,151.97,8466.0,151.84,152.1,151.78,151.97,8466.0
2024-02-09 14:20:00,151.99,152.06,151.92,152.03,5056.0,151.99,152.06,151.92,152.03,5056.0
2024-02-09 14:25:00,152.06,152.19,151.81,152.0,13337.0,152.06,152.19,151.81,152.0,13337.0
2024-02-09 14:30:00,151.99,152.05,151.85,151.95,13934.0,151.99,152.05,151.85,151.95,13934.0
2024-02-09 14:35:00,151.95,152.16,151.74,152.16,17426.0,151.95,152.16,151.74,152.16,17426.0
2024-02-09 14:40:00,152.2,152.65,152.2,152.48,21479.0,152.2,152.65,152.2,152.48,21479.0
2024-02-09 14:45:00,152.55,152.8,152.42,152.71,13024.0,152.55,152.8,152.42,152.71,13024.0
2024-02-09 14:50:00,152.71,152.73,152.46,152.57,40173.0,152.71,152.73,152.46,152.57,40173.0
2024-02-09 14:55:00,152.63,152.63,152.07,152.28,23881.0,152.63,152.63,152.07,152.28,23881.0
2024-02-09 15:00:00,152.21,152.23,151.86,152.22,30257.0,152.21,152.23,151.86,152.22,30257.0
2024-02-09 15:05:00,152.15,152.27,151.86,152.02,29714.0,152.15,152.27,151.86,152.02,29714.0
2024-02-09 15:10:00,152.1,152.62,151.94,152.57,30677.0,152.1,152.62,151.94,152.57,30677.0
2024-02-09 15:15:00,152.54,152.87,152.51,152.72,18089.0,152.54,152.87,152.51,152.72,18089.0
2024-02-09 15:20:00,152.74,152.93,152.5,152.92,21465.0,152.74,152.93,152.5,152.92,21465.0
2024-02-09 15:25:00,152.87,153.02,152.3,152.3,53297.0,152.87,153.02,152.3,152.3,53297.0
2024-02-09 15:30:00,152.35,152.38,151.29,151.38,42739.0,152.35,152.38,151.29,151.38,42739.0
2024-02-09 15:35:00,151.34,151.48,151.21,151.46,27529.0,151.34,151.48,151.21,151.46,27529.0
2024-02-09 15:40:00,151.46,151.46,151.16,151.39,31915.0,151.46,151.46,151.16,151.39,31915.0
2024-02-09 15:45:00,151.32,151.58,151.12,151.46,54179.0,151.32,151.58,151.12,151.46,54179.0
2024-02-09 15:50:00,151.5,151.63,151.2,151.26,59941.0,151.5,151.63,151.2,151.26,59941.0
2024-02-09 15:55:00,151.26,151.7,151.15,151.51,135075.0,151.26,151.7,151.15,151.51,135075.0
2024-02-12 09:30:00,152.4,154.41,151.13,151.99,56494.0,152.4,154.41,151.13,151.99,56494.0
2024-02-12 09:35:00,151.98,154.26,151.98,153.62,20087.0,151.98,154.26,151.98,153.62,20087.0
2024-02-12 09:40:00,153.5,155.1,153.43,155.08,29359.0,153.5,155.1,153.43,155.08,29359.0
2024-02-12 09:45:00,155.09,155.54,154.26,155.0,45377.0,155.09,155.54,154.26,155.0,45377.0
2024-02-12 09:50:00,155.06,156.52,154.91,156.22,31858.0,155.06,156.52,154.91,156.22,31858.0
2024-02-12 09:55:00,156.2,157.24,156.16,157.04,40648.0,156.2,157.24,156.16,157.04,40648.0
2024-02-12 10:00:00,156.98,156.98,155.93,156.23,72018.0,156.98,156.98,155.93,156.23,72018.0
2024-02-12 10:05:00,156.02,156.26,154.83,155.31,27935.0,156.02,156.26,154.83,155.31,27935.0
2024-02-12 10:10:00,155.31,155.54,154.57,155.0,27192.0,155.31,155.54,154.57,155.0,27192.0
2024-02-12 10:15:00,154.89,155.82,154.19,155.64,16930.0,154.89,155.82,154.19,155.64,16930.0
2024-02-12 10:20:00,155.87,156.33,155.69,156.25,21868.0,155.87,156.33,155.69,156.25,21868.0
2024-02-12 10:25:00,156.13,156.44,155.7,155.7,30440.0,156.13,156.44,155.7,155.7,30440.0
2024-02-12 10:30:00,155.73,156.11,155.45,155.6,14332.0,155.73,156.11,155.45,155.6,14332.0
2024-02-12 10:35:00,155.56,156.29,155.44,156.22,16527.0,155.56,156.29,155.44,156.22,16527.0
2024-02-12 10:40:00,156.27,156.39,155.5,155.83,12288.0,156.27,156.39,155.5,155.83,12288.0
2024-02-12 10:45:00,155.94,156.96,155.8,156.44,16289.0,155.94,156.96,155.8,156.44,16289.0
2024-02-12 10:50:00,156.44,156.98,155.96,156.72,40986.0,156.44,156.98,155.96,156.72,40986.0
2024-02-12 10:55:00,156.65,157.15,156.62,156.9,16520.0,156.65,157.15,156.62,156.9,16520.0
2024-02-12 11:00:00,156.9,157.25,156.75,157.24,19167.0,156.9,157.25,156.75,157.24,19167.0
2024-02-12 11:05:00,157.14,157.5,156.81,157.5,26032.0,157.14,157.5,156.81,157.5,26032.0
2024-02-12 11:10:00,157.53,157.54,156.84,157.28,28275.0,157.53,157.54,156.84,157.28,28275.0
2024-02-12 11:15:00,157.3,157.56,156.97,157.08,27983.0,157.3,157.56,156.97,157.08,27983.0
2024-02-12 11:20:00,157.08,157.37,156.92,157.13,21708.0,157.08,157.37,156.92,157.13,21708.0
2024-02-12 11:25:00,157.09,157.24,156.42,156.93,25677.0,157.09,157.24,156.42,156.93,25677.0
2024-02-12 11:30:00,156.92,157.42,156.65,156.94,18727.0,156.92,157.42,156.65,156.94,18727.0
2024-02-12 11:35:00,156.8,157.1,156.53,156.86,27808.0,156.8,157.1,156.53,156.86,27808.0
2024-02-12 11:40:00,156.65,157.04,156.41,156.47,11203.0,156.65,157.04,156.41,156.47,11203.0
2024-02-12 11:45:00,156.5,156.59,155.62,156.1,12534.0,156.5,156.59,155.62,156.1,12534.0
2024-02-12 11:50:00,156.19,156.9,156.11,156.8,16664.0,156.19,156.9,156.11,156.8,16664.0
2024-02-12 11:55:00,156.85,157.13,156.85,156.95,9643.0,156.85,157.13,156.85,156.95,9643.0
2024-02-12 12:00:00,156.86,157.12,156.85,157.0,13117.0,156.86,157.12,156.85,157.0,13117.0
2024-02-12 12:05:00,157.02,157.34,156.82,157.07,11192.0,157.02,157.34,156.82,157.07,11192.0
2024-02-12 12:10:00,157.0,157.26,156.81,157.12,15074.0,157.0,157.26,156.81,157.12,15074.0
2024-02-12 12:15:00,157.13,157.46,156.99,157.46,8462.0,157.13,157.46,156.99,157.46,8462.0
2024-02-12 12:20:00,157.48,157.57,157.19,157.33,7921.0,157.48,157.57,157.19,157.33,7921.0
2024-02-12 12:25:00,157.34,157.72,157.26,157.64,16031.0,157.34,157.72,157.26,157.64,16031.0
2024-02-12 12:30:00,157.6,158.28,157.44,158.04,27698.0,157.6,158.28,157.44,158.04,27698.0
2024-02-12 12:35:00,158.01,158.13,157.78,157.94,18660.0,158.01,158.13,157.78,157.94,18660.0
2024-02-12 12:40:00,157.91,158.02,157.71,157.91,6740.0,157.91,158.02,157.71,157.91,6740.0
2024-02-12 12:45:00,157.93,158.33,157.8,158.24,12677.0,157.93,158.33,157.8,158.24,12677.0
2024-02-12 12:50:00,158.31,158.7,158.18,158.66,15568.0,158.31,158.7,158.18,158.66,15568.0
2024-02-12 12:55:00,158.59,158.77,158.51,158.65,9461.0,158.59,158.77,158.51,158.65,9461.0
2024-02-12 13:00:00,158.65,158.88,158.54,158.68,8593.0,158.65,158.88,158.54,158.68,8593.0
2024-02-12 13:05:00,158.69,158.94,158.5,158.82,21339.0,158.69,158.94,158.5,158.82,21339.0
2024-02-12 13:10:00,158.8,159.28,158.79,159.02,26330.0,158.8,159.28,158.79,159.02,26330.0
2024-02-12 13:15:00,158.98,159.11,158.68,158.78,26246.0,158.98,159.11,158.68,158.78,26246.0
2024-02-12 13:20:00,158.67,158.8,158.05,158.08,31219.0,158.67,158.8,158.05,158.08,31219.0
2024-02-12 13:25:00,158.03,158.25,157.71,158.24,15792.0,158.03,158.25,157.71,158.24,15792.0
2024-02-12 13:30:00,158.11,158.11,157.32,157.33,11816.0,158.11,158.11,157.32,157.33,11816.0
2024-02-12 13:35:00,157.33,157.39,156.92,157.07,32586.0,157.33,157.39,156.92,157.07,32586.0
2024-02-12 13:40:00,157.13,157.67,157.13,157.46,16564.0,157.13,157.67,157.13,157.46,16564.0
2024-02-12 13:45:00,157.45,158.05,157.44,158.0,15246.0,157.45,158.05,157.44,158.0,15246.0
2024-02-12 13:50:00,158.03,158.04,157.62,157.77,12792.0,158.03,158.04,157.62,157.77,12792.0
2024-02-12 13:55:00,157.77,158.12,157.5,157.86,15949.0,157.77,158.12,157.5,157.86,15949.0
2024-02-12 14:00:00,157.84,158.1,157.66,157.75,9479.0,157.84,158.1,157.66,157.75,9479.0
2024-02-12 14:05:00,157.81,157.95,157.63,157.84,6152.0,157.81,157.95,157.63,157.84,6152.0
2024-02-12 14:10:00,157.95,158.08,157.85,157.88,7121.0,157.95,158.08,157.85,157.88,7121.0
2024-02-12 14:15:00,157.84,157.85,157.01,157.01,34231.0,157.84,157.85,157.01,157.01,34231.0
2024-02-12 14:20:00,157.18,157.36,157.0,157.25,22848.0,157.18,157.36,157.0,157.25,22848.0
2024-02-12 14:25:00,157.25,157.7,157.25,157.47,10164.0,157.25,157.7,157.25,157.47,10164.0
2024-02-12 14:30:00,157.4,157.58,157.16,157.17,5917.0,157.4,157.58,157.16,157.17,5917.0
2024-02-12 14:35:00,157.21,157.52,157.17,157.52,11344.0,157.21,157.52,157.17,157.52,11344.0
2024-02-12 14:40:00,157.5,157.92,157.43,157.81,10371.0,157.5,157.92,157.43,157.81,10371.0
2024-02-12 14:45:00,157.75,157.78,157.39,157.41,6271.0,157.75,157.78,157.39,157.41,6271.0
2024-02-12 14:50:00,157.54,157.54,156.97,157.19,7661.0,157.54,157.54,156.97,157.19,7661.0
2024-02-12 14:55:00,157.17,157.17,156.92,157.02,7512.0,157.17,157.17,156.92,157.02,7512.0
2024-02-12 15:00:00,156.96,157.07,156.45,156.56,10274.0,156.96,157.07,156.45,156.56,10274.0
2024-02-12 15:05:00,156.63,156.97,156.56,156.9,9276.0,156.63,156.97,156.56,156.9,9276.0
2024-02-12 15:10:00,156.91,157.01,156.71,156.99,9823.0,156.91,157.01,156.71,156.99,9823.0
2024-02-12 15:15:00,156.92,157.33,156.81,157.25,13652.0,156.92,157.33,156.81,157.25,13652.0
2024-02-12 15:20:00,157.29,157.3,156.75,156.75,10122.0,157.29,157.3,156.75,156.75,10122.0
2024-02-12 15:25:00,156.77,156.97,156.55,156.62,15409.0,156.77,156.97,156.55,156.62,15409.0
2024-02-12 15:30:00,156.56,156.95,156.56,156.9,15046.0,156.56,156.95,156.56,156.9,15046.0
2024-02-12 15:35:00,156.8,156.95,156.69,156.75,15429.0,156.8,156.95,156.69,156.75,15429.0
2024-02-12 15:40:00,156.75,157.01,156.67,156.99,15496.0,156.75,157.01,156.67,156.99,15496.0
2024-02-12 15:45:00,156.95,157.08,156.86,157.06,20912.0,156.95,157.08,156.86,157.06,20912.0
2024-02-12 15:50:00,157.08,157.29,157.07,157.2,60566.0,157.08,157.29,157.07,157.2,60566.0
2024-02-12 15:55:00,157.1,157.35,156.94,157.34,93837.0,157.1,157.35,156.94,157.34,93837.0
2024-02-13 09:30:00,150.0,155.24,149.79,154.81,144994.0,150.0,155.24,149.79,154.81,144994.0
2024-02-13 09:35:00,154.92,155.41,152.03,152.89,43506.0,154.92,155.41,152.03,152.89,43506.0
2024-02-13 09:40:00,152.9,153.31,151.87,151.87,44159.0,152.9,153.31,151.87,151.87,44159.0
2024-02-13 09:45:00,152.18,153.37,151.12,152.89,54405.0,152.18,153.37,151.12,152.89,54405.0
2024-02-13 09:50:00,153.11,153.11,151.55,151.84,32877.0,153.11,153.11,151.55,151.84,32877.0
2024-02-13 09:55:00,151.87,152.01,150.31,151.1,61076.0,151.87,152.01,150.31,151.1,61076.0
2024-02-13 10:00:00,151.15,151.99,150.4,151.86,43477.0,151.15,151.99,150.4,151.86,43477.0
2024-02-13 10:05:00,151.73,151.73,150.15,150.79,31346.0,151.73,151.73,150.15,150.79,31346.0
2024-02-13 10:10:00,150.61,150.89,149.99,150.15,33175.0,150.61,150.89,149.99,150.15,33175.0
2024-02-13 10:15:00,150.15,150.83,149.87,150.83,24962.0,150.15,150.83,149.87,150.83,24962.0
2024-02-13 10:20:00,150.84,151.3,150.58,151.0,32549.0,150.84,151.3,150.58,151.0,32549.0
2024-02-13 10:25:00,151.06,152.29,151.05,152.24,17424.0,151.06,152.29,151.05,152.24,17424.0
2024-02-13 10:30:00,152.25,152.5,151.27,151.83,25619.0,152.25,152.5,151.27,151.83,25619.0
2024-02-13 10:35:00,151.65,152.36,151.23,152.36,19646.0,151.65,152.36,151.23,152.36,19646.0
2024-02-13 10:40:00,152.36,152.41,151.9,151.9,24333.0,152.36,152.41,151.9,151.9,24333.0
2024-02-13 10:45:00,151.96,152.76,151.88,152.39,10944.0,151.96,152.76,151.88,152.39,10944.0
2024-02-13 10:50:00,152.39,153.1,152.38,152.93,18689.0,152.39,153.1,152.38,152.93,18689.0
2024-02-13 10:55:00,152.88,152.89,152.36,152.66,11789.0,152.88,152.89,152.36,152.66,11789.0
2024-02-13 11:00:00,152.48,152.71,152.27,152.6,12183.0,152.48,152.71,152.27,152.6,12183.0
2024-02-13 11:05:00,152.7,153.02,152.55,152.92,6251.0,152.7,153.02,152.55,152.92,6251.0
2024-02-13 11:10:00,152.96,153.2,152.81,153.08,13436.0,152.96,153.2,152.81,153.08,13436.0
2024-02-13 11:15:00,153.04,153.13,152.69,152.97,13386.0,153.04,153.13,152.69,152.97,13386.0
2024-02-13 11:20:00,153.12,153.32,152.99,153.28,20748.0,153.12,153.32,152.99,153.28,20748.0
2024-02-13 11:25:00,153.25,153.43,152.99,153.24,20235.0,153.25,153.43,152.99,153.24,20235.0
2024-02-13 11:30:00,153.34,153.77,153.05,153.06,46257.0,153.34,153.77,153.05,153.06,46257.0
2024-02-13 11:35:00,153.04,153.14,152.62,153.04,15365.0,153.04,153.14,152.62,153.04,15365.0
2024-02-13 11:40:00,153.14,153.54,152.96,153.06,12535.0,153.14,153.54,152.96,153.06,12535.0
2024-02-13 11:45:00,153.03,153.31,153.02,153.11,5533.0,153.03,153.31,153.02,153.11,5533.0
2024-02-13 11:50:00,153.11,153.21,152.76,152.95,5068.0,153.11,153.21,152.76,152.95,5068.0
2024-02-13 11:55:00,152.87,153.31,152.65,153.08,8583.0,152.87,153.31,152.65,153.08,8583.0
2024-02-13 12:00:00,153.11,153.11,152.73,152.88,5866.0,153.11,153.11,152.73,152.88,5866.0
2024-02-13 12:05:00,152.75,153.02,152.6,153.02,7340.0,152.75,153.02,152.6,153.02,7340.0
2024-02-13 12:10:00,152.95,153.11,152.61,153.02,17753.0,152.95,153.11,152.61,153.02,17753.0
2024-02-13 12:15:00,153.03,153.04,152.77,152.78,2356.0,153.03,153.04,152.77,152.78,2356.0
2024-02-13 12:20:00,152.71,153.07,152.64,153.0,4680.0,152.71,153.07,152.64,153.0,4680.0
2024-02-13 12:25:00,153.17,153.17,152.8,152.84,5884.0,153.17,153.17,152.8,152.84,5884.0
2024-02-13 12:30:00,152.98,153.28,152.92,153.28,3423.0,152.98,153.28,152.92,153.28,3423.0
2024-02-13 12:35:00,153.3,153.48,153.29,153.32,4000.0,153.3,153.48,153.29,153.32,4000.0
2024-02-13 12:40:00,153.33,153.54,153.19,153.42,9224.0,153.33,153.54,153.19,153.42,9224.0
2024-02-13 12:45:00,153.44,153.45,153.29,153.33,1900.0,153.44,153.45,153.29,153.33,1900.0
2024-02-13 12:50:00,153.22,153.35,153.03,153.2,5796.0,153.22,153.35,153.03,153.2,5796.0
2024-02-13 12:55:00,153.19,153.27,153.1,153.12,2873.0,153.19,153.27,153.1,153.12,2873.0
2024-02-13 13:00:00,153.13,153.36,152.97,153.23,5686.0,153.13,153.36,152.97,153.23,5686.0
2024-02-13 13:05:00,153.22,153.29,153.03,153.15,3259.0,153.22,153.29,153.03,153.15,3259.0
2024-02-13 13:10:00,153.08,153.16,152.68,152.93,13641.0,153.08,153.16,152.68,152.93,13641.0
2024-02-13 13:15:00,152.94,153.47,152.87,153.47,3123.0,152.94,153.47,152.87,153.47,3123.0
2024-02-13 13:20:00,153.3,153.53,153.29,153.53,2064.0,153.3,153.53,153.29,153.53,2064.0
2024-02-13 13:25:00,153.67,153.78,153.29,153.31,9710.0,153.67,153.78,153.29,153.31,9710.0
2024-02-13 13:30:00,153.11,153.24,152.98,153.1,3630.0,153.11,153.24,152.98,153.1,3630.0
2024-02-13 13:35:00,153.11,153.22,152.79,152.86,4446.0,153.11,153.22,152.79,152.86,4446.0
2024-02-13 13:40:00,152.81,152.87,152.74,152.8,3854.0,152.81,152.87,152.74,152.8,3854.0
2024-02-13 13:45:00,152.78,152.98,152.68,152.74,4720.0,152.78,152.98,152.68,152.74,4720.0
2024-02-13 13:50:00,152.67,152.85,152.65,152.72,8079.0,152.67,152.85,152.65,152.72,8079.0
2024-02-13 13:55:00,152.68,152.75,152.37,152.57,8716.0,152.68,152.75,152.37,152.57,8716.0
2024-02-13 14:00:00,152.52,152.57,152.28,152.37,4824.0,152.52,152.57,152.28,152.37,4824.0
2024-02-13 14:05:00,152.45,152.57,152.29,152.49,6395.0,152.45,152.57,152.29,152.49,6395.0
2024-02-13 14:10:00,152.49,152.55,152.25,152.36,7148.0,152.49,152.55,152.25,152.36,7148.0
2024-02-13 14:15:00,152.38,152.55,152.24,152.38,8555.0,152.38,152.55,152.24,152.38,8555.0
2024-02-13 14:20:00,152.38,152.49,152.19,152.19,5696.0,152.38,152.49,152.19,152.19,5696.0
2024-02-13 14:25:00,152.17,152.32,152.11,152.24,17294.0,152.17,152.32,152.11,152.24,17294.0
2024-02-13 14:30:00,152.21,152.82,152.15,152.82,10230.0,152.21,152.82,152.15,152.82,10230.0
2024-02-13 14:35:00,152.71,152.76,152.44,152.74,4080.0,152.71,152.76,152.44,152.74,4080.0
2024-02-13 14:40:00,152.7,152.83,152.49,152.49,4669.0,152.7,152.83,152.49,152.49,4669.0
2024-02-13 14:45:00,152.4,152.4,151.6,151.71,9424.0,152.4,152.4,151.6,151.71,9424.0
2024-02-13 14:50:00,151.68,152.0,151.67,151.88,6559.0,151.68,152.0,151.67,151.88,6559.0
2024-02-13 14:55:00,151.83,151.97,151.34,151.43,8312.0,151.83,151.97,151.34,151.43,8312.0
2024-02-13 15:00:00,151.43,151.63,151.36,151.47,20800.0,151.43,151.63,151.36,151.47,20800.0
2024-02-13 15:05:00,151.52,151.74,151.43,151.67,9671.0,151.52,151.74,151.43,151.67,9671.0
2024-02-13 15:10:00,151.69,151.83,151.59,151.62,14687.0,151.69,151.83,151.59,151.62,14687.0
2024-02-13 15:15:00,151.64,151.98,151.45,151.8,23947.0,151.64,151.98,151.45,151.8,23947.0
2024-02-13 15:20:00,151.8,151.96,151.43,151.44,10040.0,151.8,151.96,151.43,151.44,10040.0
2024-02-13 15:25:00,151.44,151.81,151.38,151.7,14078.0,151.44,151.81,151.38,151.7,14078.0
2024-02-13 15:30:00,151.71,151.97,151.53,151.96,21242.0,151.71,151.97,151.53,151.96,21242.0
2024-02-13 15:35:00,151.97,152.18,151.92,152.06,10734.0,151.97,152.18,151.92,152.06,10734.0
2024-02-13 15:40:00,151.93,152.24,151.88,152.19,13814.0,151.93,152.24,151.88,152.19,13814.0
2024-02-13 15:45:00,152.19,152.48,152.08,152.48,29389.0,152.19,152.48,152.08,152.48,29389.0
2024-02-13 15:50:00,152.37,152.54,151.82,151.93,33945.0,152.37,152.54,151.82,151.93,33945.0
2024-02-13 15:55:00,151.91,152.43,151.91,152.38,79830.0,151.91,152.43,151.91,152.38,79830.0
2024-02-14 09:30:00,156.46,156.63,154.61,155.81,51800.0,156.46,156.63,154.61,155.81,51800.0
2024-02-14 09:35:00,155.82,156.23,155.0,155.66,14971.0,155.82,156.23,155.0,155.66,14971.0
2024-02-14 09:40:00,155.66,156.5,155.38,155.81,19576.0,155.66,156.5,155.38,155.81,19576.0
2024-02-14 09:45:00,155.93,155.93,154.71,155.2,25345.0,155.93,155.93,154.71,155.2,25345.0
2024-02-14 09:50:00,155.28,155.38,154.88,155.3,15259.0,155.28,155.38,154.88,155.3,15259.0
2024-02-14 09:55:00,155.17,155.24,154.44,155.11,5211.0,155.17,155.24,154.44,155.11,5211.0
2024-02-14 10:00:00,155.0,155.06,154.34,154.96,15986.0,155.0,155.06,154.34,154.96,15986.0
2024-02-14 10:05:00,154.79,154.84,153.7,154.13,11903.0,154.79,154.84,153.7,154.13,11903.0
2024-02-14 10:10:00,154.29,155.1,154.07,154.74,13667.0,154.29,155.1,154.07,154.74,13667.0
2024-02-14 10:15:00,154.75,155.19,154.47,154.86,36233.0,154.75,155.19,154.47,154.86,36233.0
2024-02-14 10:20:00,155.05,155.79,155.01,155.18,16246.0,155.05,155.79,155.01,155.18,16246.0
2024-02-14 10:25:00,155.32,155.69,155.11,155.5,17544.0,155.32,155.69,155.11,155.5,17544.0
2024-02-14 10:30:00,155.46,155.68,155.01,155.41,28432.0,155.46,155.68,155.01,155.41,28432.0
2024-02-14 10:35:00,155.41,155.94,155.38,155.93,18178.0,155.41,155.94,155.38,155.93,18178.0
2024-02-14 10:40:00,155.92,156.84,155.77,156.71,21439.0,155.92,156.84,155.77,156.71,21439.0
2024-02-14 10:45:00,156.7,157.21,156.18,156.89,11136.0,156.7,157.21,156.18,156.89,11136.0
2024-02-14 10:50:00,156.7,156.7,155.75,155.99,8093.0,156.7,156.7,155.75,155.99,8093.0
2024-02-14 10:55:00,155.91,156.31,155.79,155.8,17641.0,155.91,156.31,155.79,155.8,17641.0
2024-02-14 11:00:00,155.66,155.86,155.01,155.85,8965.0,155.66,155.86,155.01,155.85,8965.0
2024-02-14 11:05:00,155.59,155.86,155.32,155.33,4558.0,155.59,155.86,155.32,155.33,4558.0
2024-02-14 11:10:00,155.33,155.79,155.07,155.5,10007.0,155.33,155.79,155.07,155.5,10007.0
2024-02-14 11:15:00,155.5,155.99,155.21,155.98,4937.0,155.5,155.99,155.21,155.98,4937.0
2024-02-14 11:20:00,155.91,156.68,155.7,156.66,11605.0,155.91,156.68,155.7,156.66,11605.0
2024-02-14 11:25:00,156.72,156.86,156.48,156.62,11460.0,156.72,156.86,156.48,156.62,11460.0
2024-02-14 11:30:00,156.81,157.18,156.81,156.95,8197.0,156.81,157.18,156.81,156.95,8197.0
2024-02-14 11:35:00,156.93,157.01,156.7,156.79,6275.0,156.93,157.01,156.7,156.79,6275.0
2024-02-14 11:40:00,156.68,156.96,156.56,156.9,5007.0,156.68,156.96,156.56,156.9,5007.0
2024-02-14 11:45:00,156.81,157.25,156.81,157.02,11352.0,156.81,157.25,156.81,157.02,11352.0
2024-02-14 11:50:00,157.01,157.01,156.79,156.91,7638.0,157.01,157.01,156.79,156.91,7638.0
2024-02-14 11:55:00,156.86,156.86,156.22,156.54,15542.0,156.86,156.86,156.22,156.54,15542.0
2024-02-14 12:00:00,156.62,156.62,156.16,156.16,4011.0,156.62,156.62,156.16,156.16,4011.0
2024-02-14 12:05:00,156.16,156.42,155.86,156.42,4611.0,156.16,156.42,155.86,156.42,4611.0
2024-02-14 12:10:00,156.45,156.61,156.42,156.54,3958.0,156.45,156.61,156.42,156.54,3958.0
2024-02-14 12:15:00,156.36,156.9,156.36,156.81,1483.0,156.36,156.9,156.36,156.81,1483.0
2024-02-14 12:20:00,156.72,157.12,156.72,157.04,7347.0,156.72,157.12,156.72,157.04,7347.0
2024-02-14 12:25:00,157.1,157.35,156.88,157.02,8003.0,157.1,157.35,156.88,157.02,8003.0
2024-02-14 12:30:00,157.0,157.16,156.63,156.91,13433.0,157.0,157.16,156.63,156.91,13433.0
2024-02-14 12:35:00,156.9,156.93,156.43,156.45,6311.0,156.9,156.93,156.43,156.45,6311.0
2024-02-14 12:40:00,156.34,156.63,156.21,156.34,6789.0,156.34,156.63,156.21,156.34,6789.0
2024-02-14 12:45:00,156.34,156.64,156.25,156.64,5301.0,156.34,156.64,156.25,156.64,5301.0
2024-02-14 12:50:00,156.55,156.56,156.17,156.25,2903.0,156.55,156.56,156.17,156.25,2903.0
2024-02-14 12:55:00,156.14,156.64,156.14,156.64,19280.0,156.14,156.64,156.14,156.64,19280.0
2024-02-14 13:00:00,156.63,156.77,156.52,156.6,12864.0,156.63,156.77,156.52,156.6,12864.0
2024-02-14 13:05:00,156.64,156.84,156.64,156.7,2400.0,156.64,156.84,156.64,156.7,2400.0
2024-02-14 13:10:00,156.56,156.84,156.5,156.66,10323.0,156.56,156.84,156.5,156.66,10323.0
2024-02-14 13:15:00,156.66,156.75,156.46,156.47,3324.0,156.66,156.75,156.46,156.47,3324.0
2024-02-14 13:20:00,156.47,156.74,156.4,156.49,5495.0,156.47,156.74,156.4,156.49,5495.0
2024-02-14 13:25:00,156.5,156.56,156.36,156.47,3852.0,156.5,156.56,156.36,156.47,3852.0
2024-02-14 13:30:00,156.55,156.87,156.53,156.75,5530.0,156.55,156.87,156.53,156.75,5530.0
2024-02-14 13:35:00,156.8,157.29,156.8,157.26,5846.0,156.8,157.29,156.8,157.26,5846.0
2024-02-14 13:40:00,157.1,157.19,156.96,157.0,3674.0,157.1,157.19,156.96,157.0,3674.0
2024-02-14 13:45:00,157.08,157.77,157.08,157.43,8853.0,157.08,157.77,157.08,157.43,8853.0
2024-02-14 13:50:00,157.56,157.56,157.05,157.05,2983.0,157.56,157.56,157.05,157.05,2983.0
2024-02-14 13:55:00,157.22,157.22,156.95,157.07,2822.0,157.22,157.22,156.95,157.07,2822.0
2024-02-14 14:00:00,157.0,157.21,156.94,157.21,3650.0,157.0,157.21,156.94,157.21,3650.0
2024-02-14 14:05:00,157.11,157.11,156.83,156.83,1970.0,157.11,157.11,156.83,156.83,1970.0
2024-02-14 14:10:00,156.84,157.08,156.83,157.0,3011.0,156.84,157.08,156.83,157.0,3011.0
2024-02-14 14:15:00,156.98,157.22,156.94,157.09,1711.0,156.98,157.22,156.94,157.09,1711.0
2024-02-14 14:20:00,157.16,157.36,157.16,157.31,7732.0,157.16,157.36,157.16,157.31,7732.0
2024-02-14 14:25:00,157.34,157.59,157.32,157.5,7860.0,157.34,157.59,157.32,157.5,7860.0
2024-02-14 14:30:00,157.58,157.8,157.36,157.74,9210.0,157.58,157.8,157.36,157.74,9210.0
2024-02-14 14:35:00,157.74,158.11,157.7,158.01,10776.0,157.74,158.11,157.7,158.01,10776.0
2024-02-14 14:40:00,158.09,158.24,158.0,158.0,3916.0,158.09,158.24,158.0,158.0,3916.0
2024-02-14 14:45:00,157.87,157.99,157.78,157.86,3543.0,157.87,157.99,157.78,157.86,3543.0
2024-02-14 14:50:00,157.78,157.94,157.74,157.8,3047.0,157.78,157.94,157.74,157.8,3047.0
2024-02-14 14:55:00,157.75,157.98,157.71,157.89,5387.0,157.75,157.98,157.71,157.89,5387.0
2024-02-14 15:00:00,157.94,158.1,157.67,157.87,8355.0,157.94,158.1,157.67,157.87,8355.0
2024-02-14 15:05:00,157.87,157.87,157.74,157.81,5451.0,157.87,157.87,157.74,157.81,5451.0
2024-02-14 15:10:00,157.84,158.35,157.74,158.29,15300.0,157.84,158.35,157.74,158.29,15300.0
2024-02-14 15:15:00,158.29,158.5,158.09,158.36,24114.0,158.29,158.5,158.09,158.36,24114.0
2024-02-14 15:20:00,158.3,158.37,158.07,158.15,19478.0,158.3,158.37,158.07,158.15,19478.0
2024-02-14 15:25:00,158.18,158.56,158.17,158.33,23704.0,158.18,158.56,158.17,158.33,23704.0
2024-02-14 15:30:00,158.36,158.36,157.97,158.19,10254.0,158.36,158.36,157.97,158.19,10254.0
2024-02-14 15:35:00,158.17,158.4,158.11,158.3,11748.0,158.17,158.4,158.11,158.3,11748.0
2024-02-14 15:40:00,158.33,158.56,158.25,158.49,26850.0,158.33,158.56,158.25,158.49,26850.0
2024-02-14 15:45:00,158.49,158.59,158.1,158.15,29025.0,158.49,158.59,158.1,158.15,29025.0
2024-02-14 15:50:00,158.13,158.22,157.63,158.04,48760.0,158.13,158.22,157.63,158.04,48760.0
2024-02-14 15:55:00,158.06,158.37,158.02,158.25,68276.0,158.06,158.37,158.02,158.25,68276.0
2024-02-15 09:30:00,160.0,161.39,159.46,161.12,46797.0,160.0,161.39,159.46,161.12,46797.0
2024-02-15 09:35:00,161.15,162.2,160.96,161.9,36543.0,161.15,162.2,160.96,161.9,36543.0
2024-02-15 09:40:00,161.6,162.75,161.55,161.98,37270.0,161.6,162.75,161.55,161.98,37270.0
2024-02-15 09:45:00,161.74,163.43,161.74,163.01,42149.0,161.74,163.43,161.74,163.01,42149.0
2024-02-15 09:50:00,162.73,162.97,161.93,162.35,38174.0,162.73,162.97,161.93,162.35,38174.0
2024-02-15 09:55:00,162.09,162.43,161.5,162.04,39317.0,162.09,162.43,161.5,162.04,39317.0
2024-02-15 10:00:00,161.89,161.94,160.7,160.7,42419.0,161.89,161.94,160.7,160.7,42419.0
2024-02-15 10:05:00,160.62,161.36,160.24,161.35,20899.0,160.62,161.36,160.24,161.35,20899.0
2024-02-15 10:10:00,161.38,161.6,160.79,161.46,33470.0,161.38,161.6,160.79,161.46,33470.0
2024-02-15 10:15:00,161.42,161.62,160.88,161.01,22778.0,161.42,161.62,160.88,161.01,22778.0
2024-02-15 10:20:00,160.97,161.07,160.45,160.8,17869.0,160.97,161.07,160.45,160.8,17869.0
2024-02-15 10:25:00,160.78,160.94,160.01,160.57,35631.0,160.78,160.94,160.01,160.57,35631.0
2024-02-15 10:30:00,160.61,161.17,160.3,160.41,60016.0,160.61,161.17,160.3,160.41,60016.0
2024-02-15 10:35:00,160.36,160.52,159.75,160.39,32322.0,160.36,160.52,159.75,160.39,32322.0
2024-02-15 10:40:00,160.2,160.25,159.1,159.38,28010.0,160.2,160.25,159.1,159.38,28010.0
2024-02-15 10:45:00,159.38,159.82,158.67,158.71,16180.0,159.38,159.82,158.67,158.71,16180.0
2024-02-15 10:50:00,158.69,159.19,158.52,159.13,13377.0,158.69,159.19,158.52,159.13,13377.0
2024-02-15 10:55:00,158.93,159.23,158.58,158.95,12021.0,158.93,159.23,158.58,158.95,12021.0
2024-02-15 11:00:00,158.87,159.52,158.87,158.96,10312.0,158.87,159.52,158.87,158.96,10312.0
2024-02-15 11:05:00,158.97,159.27,158.65,158.65,10070.0,158.97,159.27,158.65,158.65,10070.0
2024-02-15 11:10:00,158.93,159.2,158.4,158.67,18428.0,158.93,159.2,158.4,158.67,18428.0
2024-02-15 11:15:00,158.7,158.78,158.53,158.6,6498.0,158.7,158.78,158.53,158.6,6498.0
2024-02-15 11:20:00,158.44,158.75,158.0,158.62,28908.0,158.44,158.75,158.0,158.62,28908.0
2024-02-15 11:25:00,158.82,159.34,158.61,159.15,12367.0,158.82,159.34,158.61,159.15,12367.0
2024-02-15 11:30:00,159.0,159.16,158.32,158.48,12167.0,159.0,159.16,158.32,158.48,12167.0
2024-02-15 11:35:00,158.48,159.22,158.48,159.06,11021.0,158.48,159.22,158.48,159.06,11021.0
2024-02-15 11:40:00,158.92,158.96,158.43,158.58,7174.0,158.92,158.96,158.43,158.58,7174.0
2024-02-15 11:45:00,158.56,158.65,158.07,158.52,10048.0,158.56,158.65,158.07,158.52,10048.0
2024-02-15 11:50:00,158.57,158.74,158.11,158.32,14180.0,158.57,158.74,158.11,158.32,14180.0
2024-02-15 11:55:00,158.31,158.98,158.19,158.81,7702.0,158.31,158.98,158.19,158.81,7702.0
2024-02-15 12:00:00,158.82,159.09,158.39,158.61,7981.0,158.82,159.09,158.39,158.61,7981.0
2024-02-15 12:05:00,158.6,158.79,158.51,158.51,4139.0,158.6,158.79,158.51,158.51,4139.0
2024-02-15 12:10:00,158.58,158.99,158.56,158.63,11926.0,158.58,158.99,158.56,158.63,11926.0
2024-02-15 12:15:00,158.77,158.77,158.36,158.62,8197.0,158.77,158.77,158.36,158.62,8197.0
2024-02-15 12:20:00,158.56,158.63,158.13,158.26,4259.0,158.56,158.63,158.13,158.26,4259.0
2024-02-15 12:25:00,158.11,158.28,158.01,158.2,5090.0,158.11,158.28,158.01,158.2,5090.0
2024-02-15 12:30:00,158.2,158.37,158.08,158.37,5002.0,158.2,158.37,158.08,158.37,5002.0
2024-02-15 12:35:00,158.28,158.46,158.25,158.27,3400.0,158.28,158.46,158.25,158.27,3400.0
2024-02-15 12:40:00,158.27,158.36,158.06,158.28,7786.0,158.27,158.36,158.06,158.28,7786.0
2024-02-15 12:45:00,158.23,158.31,157.93,158.07,5698.0,158.23,158.31,157.93,158.07,5698.0
2024-02-15 12:50:00,158.04,158.38,158.04,158.13,4062.0,158.04,158.38,158.04,158.13,4062.0
2024-02-15 12:55:00,158.07,158.27,158.02,158.08,3715.0,158.07,158.27,158.02,158.08,3715.0
2024-02-15 13:00:00,158.09,158.09,157.75,157.83,7927.0,158.09,158.09,157.75,157.83,7927.0
2024-02-15 13:05:00,157.76,158.49,157.76,158.4,14393.0,157.76,158.49,157.76,158.4,14393.0
2024-02-15 13:10:00,158.34,158.52,158.32,158.47,4544.0,158.34,158.52,158.32,158.47,4544.0
2024-02-15 13:15:00,158.43,158.61,158.42,158.53,4091.0,158.43,158.61,158.42,158.53,4091.0
2024-02-15 13:20:00,158.63,158.88,158.58,158.87,6084.0,158.63,158.88,158.58,158.87,6084.0
2024-02-15 13:25:00,158.7,159.08,158.7,159.08,3795.0,158.7,159.08,158.7,159.08,3795.0
2024-02-15 13:30:00,159.2,159.3,158.87,158.93,3031.0,159.2,159.3,158.87,158.93,3031.0
2024-02-15 13:35:00,158.99,159.08,158.74,158.87,6099.0,158.99,159.08,158.74,158.87,6099.0
2024-02-15 13:40:00,158.95,158.99,158.49,158.5,5513.0,158.95,158.99,158.49,158.5,5513.0
2024-02-15 13:45:00,158.6,158.92,158.5,158.92,3208.0,158.6,158.92,158.5,158.92,3208.0
2024-02-15 13:50:00,158.97,158.97,158.71,158.76,3963.0,158.97,158.97,158.71,158.76,3963.0
2024-02-15 13:55:00,158.61,158.8,158.53,158.7,3012.0,158.61,158.8,158.53,158.7,3012.0
2024-02-15 14:00:00,158.7,158.73,158.61,158.72,1498.0,158.7,158.73,158.61,158.72,1498.0
2024-02-15 14:05:00,158.57,158.81,158.57,158.63,3704.0,158.57,158.81,158.57,158.63,3704.0
2024-02-15 14:10:00,158.51,158.69,158.22,158.34,3450.0,158.51,158.69,158.22,158.34,3450.0
2024-02-15 14:15:00,158.4,158.75,158.37,158.75,2433.0,158.4,158.75,158.37,158.75,2433.0
2024-02-15 14:20:00,158.66,158.83,158.52,158.62,1876.0,158.66,158.83,158.52,158.62,1876.0
2024-02-15 14:25:00,158.68,158.78,158.32,158.74,4496.0,158.68,158.78,158.32,158.74,4496.0
2024-02-15 14:30:00,158.75,158.89,158.67,158.86,3864.0,158.75,158.89,158.67,158.86,3864.0
2024-02-15 14:35:00,158.83,158.83,158.5,158.53,3809.0,158.83,158.83,158.5,158.53,3809.0
2024-02-15 14:40:00,158.56,158.78,158.41,158.78,2849.0,158.56,158.78,158.41,158.78,2849.0
2024-02-15 14:45:00,158.8,159.0,158.79,158.92,2083.0,158.8,159.0,158.79,158.92,2083.0
2024-02-15 14:50:00,158.9,159.12,158.81,158.96,6067.0,158.9,159.12,158.81,158.96,6067.0
2024-02-15 14:55:00,158.96,159.09,158.96,159.05,3287.0,158.96,159.09,158.96,159.05,3287.0
2024-02-15 15:00:00,159.12,159.12,158.87,158.98,4857.0,159.12,159.12,158.87,158.98,4857.0
2024-02-15 15:05:00,158.93,158.97,158.55,158.55,10423.0,158.93,158.97,158.55,158.55,10423.0
2024-02-15 15:10:00,158.56,158.92,158.56,158.84,5164.0,158.56,158.92,158.56,158.84,5164.0
2024-02-15 15:15:00,158.8,158.98,158.19,158.2,10516.0,158.8,158.98,158.19,158.2,10516.0
2024-02-15 15:20:00,158.23,158.35,158.05,158.22,30683.0,158.23,158.35,158.05,158.22,30683.0
2024-02-15 15:25:00,158.29,158.84,158.29,158.84,12246.0,158.29,158.84,158.29,158.84,12246.0
2024-02-15 15:30:00,158.84,158.94,158.63,158.86,11796.0,158.84,158.94,158.63,158.86,11796.0
2024-02-15 15:35:00,158.86,158.92,158.7,158.8,12199.0,158.86,158.92,158.7,158.8,12199.0
2024-02-15 15:40:00,158.77,158.95,158.72,158.91,10293.0,158.77,158.95,158.72,158.91,10293.0
2024-02-15 15:45:00,158.88,159.12,158.85,158.95,19734.0,158.88,159.12,158.85,158.95,19734.0
2024-02-15 15:50:00,159.01,159.5,158.93,159.29,41846.0,159.01,159.5,158.93,159.29,41846.0
2024-02-15 15:55:00,159.32,159.84,159.28,159.78,69990.0,159.32,159.84,159.28,159.78,69990.0
2024-02-16 09:30:00,157.64,158.78,157.07,157.79,35790.0,157.64,158.78,157.07,157.79,35790.0
2024-02-16 09:35:00,157.73,158.8,157.16,158.03,8779.0,157.73,158.8,157.16,158.03,8779.0
2024-02-16 09:40:00,158.2,158.75,157.7,157.89,7866.0,158.2,158.75,157.7,157.89,7866.0
2024-02-16 09:45:00,157.78,157.99,156.84,156.84,10896.0,157.78,157.99,156.84,156.84,10896.0
2024-02-16 09:50:00,156.67,157.02,155.57,155.57,16588.0,156.67,157.02,155.57,155.57,16588.0
2024-02-16 09:55:00,155.63,156.5,155.03,156.25,33579.0,155.63,156.5,155.03,156.25,33579.0
2024-02-16 10:00:00,155.95,156.19,155.72,156.13,8143.0,155.95,156.19,155.72,156.13,8143.0
2024-02-16 10:05:00,156.14,156.36,155.75,156.16,10284.0,156.14,156.36,155.75,156.16,10284.0
2024-02-16 10:10:00,156.18,157.1,156.18,157.08,14909.0,156.18,157.1,156.18,157.08,14909.0
2024-02-16 10:15:00,157.06,157.43,156.83,156.84,10584.0,157.06,157.43,156.83,156.84,10584.0
2024-02-16 10:20:00,156.88,157.11,156.09,156.09,6761.0,156.88,157.11,156.09,156.09,6761.0
2024-02-16 10:25:00,156.16,156.51,156.08,156.45,5212.0,156.16,156.51,156.08,156.45,5212.0
2024-02-16 10:30:00,156.45,156.69,156.25,156.69,14132.0,156.45,156.69,156.25,156.69,14132.0
2024-02-16 10:35:00,156.4,156.85,156.1,156.84,6480.0,156.4,156.85,156.1,156.84,6480.0
2024-02-16 10:40:00,156.77,157.04,156.59,156.9,5037.0,156.77,157.04,156.59,156.9,5037.0
2024-02-16 10:45:00,156.78,156.78,156.04,156.04,4159.0,156.78,156.78,156.04,156.04,4159.0
2024-02-16 10:50:00,156.25,156.71,156.24,156.49,3523.0,156.25,156.71,156.24,156.49,3523.0
2024-02-16 10:55:00,156.47,156.63,156.28,156.49,3492.0,156.47,156.63,156.28,156.49,3492.0
2024-02-16 11:00:00,156.5,156.5,155.97,156.06,10794.0,156.5,156.5,155.97,156.06,10794.0
2024-02-16 11:05:00,155.99,156.28,155.89,156.22,10848.0,155.99,156.28,155.89,156.22,10848.0
2024-02-16 11:10:00,156.2,156.75,156.11,156.75,10863.0,156.2,156.75,156.11,156.75,10863.0
2024-02-16 11:15:00,156.61,156.8,156.4,156.5,5456.0,156.61,156.8,156.4,156.5,5456.0
2024-02-16 11:20:00,156.56,156.68,156.44,156.55,4870.0,156.56,156.68,156.44,156.55,4870.0
2024-02-16 11:25:00,156.61,156.72,156.41,156.42,9267.0,156.61,156.72,156.41,156.42,9267.0
2024-02-16 11:30:00,156.53,156.92,156.35,156.81,9086.0,156.53,156.92,156.35,156.81,9086.0
2024-02-16 11:35:00,156.88,156.9,156.77,156.84,3600.0,156.88,156.9,156.77,156.84,3600.0
2024-02-16 11:40:00,156.87,157.39,156.83,157.34,13658.0,156.87,157.39,156.83,157.34,13658.0
2024-02-16 11:45:00,157.4,157.61,157.3,157.56,9583.0,157.4,157.61,157.3,157.56,9583.0
2024-02-16 11:50:00,157.54,157.86,157.5,157.79,5402.0,157.54,157.86,157.5,157.79,5402.0
2024-02-16 11:55:00,157.72,157.83,157.58,157.59,2700.0,157.72,157.83,157.58,157.59,2700.0
2024-02-16 12:00:00,157.6,157.98,157.6,157.74,6965.0,157.6,157.98,157.6,157.74,6965.0
2024-02-16 12:05:00,157.56,157.58,157.32,157.32,7875.0,157.56,157.58,157.32,157.32,7875.0
2024-02-16 12:10:00,157.32,157.67,157.21,157.58,6463.0,157.32,157.67,157.21,157.58,6463.0
2024-02-16 12:15:00,157.51,157.63,157.39,157.62,7362.0,157.51,157.63,157.39,157.62,7362.0
2024-02-16 12:20:00,157.63,157.96,157.43,157.96,5503.0,157.63,157.96,157.43,157.96,5503.0
2024-02-16 12:25:00,157.98,158.21,157.83,158.17,4209.0,157.98,158.21,157.83,158.17,4209.0
2024-02-16 12:30:00,158.18,158.25,157.97,158.18,4804.0,158.18,158.25,157.97,158.18,4804.0
2024-02-16 12:35:00,158.18,158.4,158.16,158.32,10404.0,158.18,158.4,158.16,158.32,10404.0
2024-02-16 12:40:00,158.31,158.34,158.18,158.27,2698.0,158.31,158.34,158.18,158.27,2698.0
2024-02-16 12:45:00,158.39,158.48,158.35,158.35,3100.0,158.39,158.48,158.35,158.35,3100.0
2024-02-16 12:50:00,158.35,158.38,158.22,158.38,2300.0,158.35,158.38,158.22,158.38,2300.0
2024-02-16 12:55:00,158.04,158.53,158.04,158.51,15588.0,158.04,158.53,158.04,158.51,15588.0
2024-02-16 13:00:00,158.54,158.54,157.87,157.87,17386.0,158.54,158.54,157.87,157.87,17386.0
2024-02-16 13:05:00,157.75,158.16,157.75,157.83,10432.0,157.75,158.16,157.75,157.83,10432.0
2024-02-16 13:10:00,157.74,158.29,157.67,158.23,11876.0,157.74,158.29,157.67,158.23,11876.0
2024-02-16 13:15:00,158.32,158.67,158.32,158.58,7412.0,158.32,158.67,158.32,158.58,7412.0
2024-02-16 13:20:00,158.66,159.13,158.64,159.12,8993.0,158.66,159.13,158.64,159.12,8993.0
2024-02-16 13:25:00,159.13,159.2,158.89,159.08,2767.0,159.13,159.2,158.89,159.08,2767.0
2024-02-16 13:30:00,159.19,159.19,158.8,158.82,8857.0,159.19,159.19,158.8,158.82,8857.0
2024-02-16 13:35:00,158.8,159.1,158.74,158.93,4479.0,158.8,159.1,158.74,158.93,4479.0
2024-02-16 13:40:00,158.98,159.17,158.89,159.03,8812.0,158.98,159.17,158.89,159.03,8812.0
2024-02-16 13:45:00,159.03,159.17,158.99,158.99,9547.0,159.03,159.17,158.99,158.99,9547.0
2024-02-16 13:50:00,159.04,159.08,158.86,158.91,3774.0,159.04,159.08,158.86,158.91,3774.0
2024-02-16 13:55:00,159.01,159.01,158.73,158.79,6977.0,159.01,159.01,158.73,158.79,6977.0
2024-02-16 14:00:00,158.85,159.24,158.85,159.17,4567.0,158.85,159.24,158.85,159.17,4567.0
2024-02-16 14:05:00,159.22,159.36,159.22,159.31,1800.0,159.22,159.36,159.22,159.31,1800.0
2024-02-16 14:10:00,159.36,159.44,159.24,159.24,2302.0,159.36,159.44,159.24,159.24,2302.0
2024-02-16 14:15:00,159.21,159.28,159.08,159.11,1913.0,159.21,159.28,159.08,159.11,1913.0
2024-02-16 14:20:00,159.02,159.06,158.78,158.93,2980.0,159.02,159.06,158.78,158.93,2980.0
2024-02-16 14:25:00,158.9,159.03,158.86,159.03,6351.0,158.9,159.03,158.86,159.03,6351.0
2024-02-16 14:30:00,158.91,158.92,158.57,158.63,5815.0,158.91,158.92,158.57,158.63,5815.0
2024-02-16 14:35:00,158.64,158.66,158.52,158.57,5596.0,158.64,158.66,158.52,158.57,5596.0
2024-02-16 14:40:00,158.7,158.74,158.57,158.63,4033.0,158.7,158.74,158.57,158.63,4033.0
2024-02-16 14:45:00,158.62,158.62,157.99,158.15,14178.0,158.62,158.62,157.99,158.15,14178.0
2024-02-16 14:50:00,158.07,158.15,157.71,157.75,6245.0,158.07,158.15,157.71,157.75,6245.0
2024-02-16 14:55:00,157.6,158.02,157.59,157.97,9574.0,157.6,158.02,157.59,157.97,9574.0
2024-02-16 15:00:00,157.97,157.97,157.7,157.7,5550.0,157.97,157.97,157.7,157.7,5550.0
2024-02-16 15:05:00,157.69,157.99,157.68,157.94,6250.0,157.69,157.99,157.68,157.94,6250.0
2024-02-16 15:10:00,157.88,157.88,157.68,157.8,7991.0,157.88,157.88,157.68,157.8,7991.0
2024-02-16 15:15:00,157.81,157.81,157.64,157.74,5624.0,157.81,157.81,157.64,157.74,5624.0
2024-02-16 15:20:00,157.75,157.8,157.63,157.7,5259.0,157.75,157.8,157.63,157.7,5259.0
2024-02-16 15:25:00,157.69,157.69,157.42,157.53,12948.0,157.69,157.69,157.42,157.53,12948.0
2024-02-16 15:30:00,157.52,157.64,157.4,157.57,7401.0,157.52,157.64,157.4,157.57,7401.0
2024-02-16 15:35:00,157.58,157.58,157.35,157.35,9261.0,157.58,157.58,157.35,157.35,9261.0
2024-02-16 15:40:00,157.35,157.36,157.22,157.28,12089.0,157.35,157.36,157.22,157.28,12089.0
2024-02-16 15:45:00,157.3,157.35,157.09,157.14,16911.0,157.3,157.35,157.09,157.14,16911.0
2024-02-16 15:50:00,157.17,157.39,157.13,157.28,22960.0,157.17,157.39,157.13,157.28,22960.0
2024-02-16 15:55:00,157.32,157.38,156.9,156.98,27820.0,157.32,157.38,156.9,156.98,27820.0
2024-02-20 09:30:00,154.85,155.95,154.04,155.23,60884.0,154.85,155.95,154.04,155.23,60884.0
2024-02-20 09:35:00,155.25,155.49,154.65,154.95,6774.0,155.25,155.49,154.65,154.95,6774.0
2024-02-20 09:40:00,154.72,154.79,153.59,154.23,37428.0,154.72,154.79,153.59,154.23,37428.0
2024-02-20 09:45:00,154.38,155.04,154.0,154.73,6062.0,154.38,155.04,154.0,154.73,6062.0
2024-02-20 09:50:00,154.98,155.22,154.4,154.75,15331.0,154.98,155.22,154.4,154.75,15331.0
2024-02-20 09:55:00,154.78,155.05,154.65,155.04,13023.0,154.78,155.05,154.65,155.04,13023.0
2024-02-20 10:00:00,154.94,154.94,153.88,154.25,25969.0,154.94,154.94,153.88,154.25,25969.0
2024-02-20 10:05:00,154.06,154.37,153.74,154.34,26426.0,154.06,154.37,153.74,154.34,26426.0
2024-02-20 10:10:00,154.2,154.5,153.76,154.32,7446.0,154.2,154.5,153.76,154.32,7446.0
2024-02-20 10:15:00,154.34,155.24,154.34,154.78,9894.0,154.34,155.24,154.34,154.78,9894.0
2024-02-20 10:20:00,154.63,154.9,154.49,154.7,11153.0,154.63,154.9,154.49,154.7,11153.0
2024-02-20 10:25:00,154.52,154.9,154.41,154.49,6300.0,154.52,154.9,154.41,154.49,6300.0
2024-02-20 10:30:00,154.45,154.92,154.44,154.6,12268.0,154.45,154.92,154.44,154.6,12268.0
2024-02-20 10:35:00,154.6,154.95,154.37,154.82,35230.0,154.6,154.95,154.37,154.82,35230.0
2024-02-20 10:40:00,154.89,155.06,154.78,154.95,33165.0,154.89,155.06,154.78,154.95,33165.0
2024-02-20 10:45:00,155.06,155.6,155.06,155.3,4600.0,155.06,155.6,155.06,155.3,4600.0
2024-02-20 10:50:00,155.44,155.72,155.43,155.54,7446.0,155.44,155.72,155.43,155.54,7446.0
2024-02-20 10:55:00,155.47,155.47,154.78,154.89,46232.0,155.47,155.47,154.78,154.89,46232.0
2024-02-20 11:00:00,154.9,155.16,154.89,154.97,6845.0,154.9,155.16,154.89,154.97,6845.0
2024-02-20 11:05:00,155.01,155.17,154.75,154.75,4910.0,155.01,155.17,154.75,154.75,4910.0
2024-02-20 11:10:00,154.75,155.08,154.53,154.78,15741.0,154.75,155.08,154.53,154.78,15741.0
2024-02-20 11:15:00,154.57,154.77,154.41,154.51,6550.0,154.57,154.77,154.41,154.51,6550.0
2024-02-20 11:20:00,154.56,154.6,154.09,154.26,18370.0,154.56,154.6,154.09,154.26,18370.0
2024-02-20 11:25:00,154.26,154.33,153.43,153.7,17045.0,154.26,154.33,153.43,153.7,17045.0
2024-02-20 11:30:00,153.55,153.6,153.4,153.52,5736.0,153.55,153.6,153.4,153.52,5736.0
2024-02-20 11:35:00,153.57,153.72,153.29,153.43,4535.0,153.57,153.72,153.29,153.43,4535.0
2024-02-20 11:40:00,153.29,153.62,153.27,153.45,6389.0,153.29,153.62,153.27,153.45,6389.0
2024-02-20 11:45:00,153.52,153.6,153.14,153.25,11688.0,153.52,153.6,153.14,153.25,11688.0
2024-02-20 11:50:00,153.26,153.36,152.9,153.22,7168.0,153.26,153.36,152.9,153.22,7168.0
2024-02-20 11:55:00,153.19,153.19,152.7,152.71,12225.0,153.19,153.19,152.7,152.71,12225.0
2024-02-20 12:00:00,152.75,152.82,152.35,152.78,7147.0,152.75,152.82,152.35,152.78,7147.0
2024-02-20 12:05:00,152.87,153.02,152.63,152.75,13821.0,152.87,153.02,152.63,152.75,13821.0
2024-02-20 12:10:00,152.81,153.18,152.79,153.1,6917.0,152.81,153.18,152.79,153.1,6917.0
2024-02-20 12:15:00,153.17,153.22,152.83,152.83,4156.0,153.17,153.22,152.83,152.83,4156.0
2024-02-20 12:20:00,152.68,152.98,152.6,152.6,2346.0,152.68,152.98,152.6,152.6,2346.0
2024-02-20 12:25:00,152.7,152.85,152.67,152.85,3100.0,152.7,152.85,152.67,152.85,3100.0
2024-02-20 12:30:00,152.92,152.99,152.76,152.9,5069.0,152.92,152.99,152.76,152.9,5069.0
2024-02-20 12:35:00,152.95,152.99,152.75,152.85,2733.0,152.95,152.99,152.75,152.85,2733.0
2024-02-20 12:40:00,153.02,153.14,152.86,153.07,11583.0,153.02,153.14,152.86,153.07,11583.0
2024-02-20 12:45:00,153.2,153.46,153.16,153.17,3719.0,153.2,153.46,153.16,153.17,3719.0
2024-02-20 12:50:00,153.18,153.28,153.08,153.17,1730.0,153.18,153.28,153.08,153.17,1730.0
2024-02-20 12:55:00,153.22,153.5,153.11,153.3,3171.0,153.22,153.5,153.11,153.3,3171.0
2024-02-20 13:00:00,153.54,153.55,153.03,153.18,3158.0,153.54,153.55,153.03,153.18,3158.0
2024-02-20 13:05:00,153.24,153.48,153.24,153.3,2095.0,153.24,153.48,153.24,153.3,2095.0
2024-02-20 13:10:00,153.41,153.55,153.36,153.43,1300.0,153.41,153.55,153.36,153.43,1300.0
2024-02-20 13:15:00,153.43,153.45,153.19,153.39,4923.0,153.43,153.45,153.19,153.39,4923.0
2024-02-20 13:20:00,153.41,153.67,153.41,153.5,4793.0,153.41,153.67,153.41,153.5,4793.0
2024-02-20 13:25:00,153.48,153.5,153.01,153.16,3780.0,153.48,153.5,153.01,153.16,3780.0
2024-02-20 13:30:00,153.17,153.25,152.94,153.05,4656.0,153.17,153.25,152.94,153.05,4656.0
2024-02-20 13:35:00,153.04,153.05,152.9,153.0,3557.0,153.04,153.05,152.9,153.0,3557.0
2024-02-20 13:40:00,152.98,153.24,152.95,153.17,1466.0,152.98,153.24,152.95,153.17,1466.0
2024-02-20 13:45:00,153.16,153.34,153.12,153.34,2635.0,153.16,153.34,153.12,153.34,2635.0
2024-02-20 13:50:00,153.2,153.24,153.14,153.18,1348.0,153.2,153.24,153.14,153.18,1348.0
2024-02-20 13:55:00,153.18,153.24,153.1,153.21,1567.0,153.18,153.24,153.1,153.21,1567.0
2024-02-20 14:00:00,153.26,153.35,153.1,153.12,7101.0,153.26,153.35,153.1,153.12,7101.0
2024-02-20 14:05:00,153.17,153.36,153.14,153.29,2302.0,153.17,153.36,153.14,153.29,2302.0
2024-02-20 14:10:00,153.22,153.32,153.05,153.32,8110.0,153.22,153.32,153.05,153.32,8110.0
2024-02-20 14:15:00,153.27,153.61,153.27,153.58,3400.0,153.27,153.61,153.27,153.58,3400.0
2024-02-20 14:20:00,153.53,153.53,153.26,153.46,509.0,153.53,153.53,153.26,153.46,509.0
2024-02-20 14:25:00,153.49,153.68,153.43,153.67,1790.0,153.49,153.68,153.43,153.67,1790.0
2024-02-20 14:30:00,153.58,153.71,153.48,153.52,3035.0,153.58,153.71,153.48,153.52,3035.0
2024-02-20 14:35:00,153.57,153.66,153.38,153.44,5632.0,153.57,153.66,153.38,153.44,5632.0
2024-02-20 14:40:00,153.46,153.47,153.23,153.36,7031.0,153.46,153.47,153.23,153.36,7031.0
2024-02-20 14:45:00,153.34,153.86,153.33,153.86,5230.0,153.34,153.86,153.33,153.86,5230.0
2024-02-20 14:50:00,153.86,153.9,153.74,153.88,1759.0,153.86,153.9,153.74,153.88,1759.0
2024-02-20 14:55:00,153.88,153.95,153.81,153.88,2776.0,153.88,153.95,153.81,153.88,2776.0
2024-02-20 15:00:00,153.88,153.88,153.7,153.81,4930.0,153.88,153.88,153.7,153.81,4930.0
2024-02-20 15:05:00,153.81,153.81,153.63,153.7,8455.0,153.81,153.81,153.63,153.7,8455.0
2024-02-20 15:10:00,153.7,153.74,153.54,153.66,17718.0,153.7,153.74,153.54,153.66,17718.0
2024-02-20 15:15:00,153.67,154.06,153.67,154.05,4473.0,153.67,154.06,153.67,154.05,4473.0
2024-02-20 15:20:00,154.0,154.11,153.96,154.05,9260.0,154.0,154.11,153.96,154.05,9260.0
2024-02-20 15:25:00,154.06,154.27,154.05,154.21,6728.0,154.06,154.27,154.05,154.21,6728.0
2024-02-20 15:30:00,154.24,154.26,153.98,154.06,10029.0,154.24,154.26,153.98,154.06,10029.0
2024-02-20 15:35:00,153.98,153.98,153.75,153.77,8878.0,153.98,153.98,153.75,153.77,8878.0
2024-02-20 15:40:00,153.75,153.75,153.53,153.59,15587.0,153.75,153.75,153.53,153.59,15587.0
2024-02-20 15:45:00,153.59,153.79,153.51,153.67,10925.0,153.59,153.79,153.51,153.67,10925.0
2024-02-20 15:50:00,153.64,153.7,153.33,153.42,28669.0,153.64,153.7,153.33,153.42,28669.0
2024-02-20 15:55:00,153.43,153.45,153.12,153.26,59879.0,153.43,153.45,153.12,153.26,59879.0
2024-02-21 09:30:00,149.41,149.81,147.86,149.01,76877.0,149.41,149.81,147.86,149.01,76877.0
2024-02-21 09:35:00,149.38,149.83,147.42,148.27,31282.0,149.38,149.83,147.42,148.27,31282.0
2024-02-21 09:40:00,148.32,149.35,148.21,148.67,23169.0,148.32,149.35,148.21,148.67,23169.0
2024-02-21 09:45:00,148.84,149.77,148.6,149.67,12392.0,148.84,149.77,148.6,149.67,12392.0
2024-02-21 09:50:00,149.68,150.65,149.54,150.11,15316.0,149.68,150.65,149.54,150.11,15316.0
2024-02-21 09:55:00,149.95,150.09,149.65,149.66,8219.0,149.95,150.09,149.65,149.66,8219.0
2024-02-21 10:00:00,149.64,150.36,149.32,149.92,28209.0,149.64,150.36,149.32,149.92,28209.0
2024-02-21 10:05:00,149.71,149.78,149.02,149.66,7643.0,149.71,149.78,149.02,149.66,7643.0
2024-02-21 10:10:00,149.71,149.73,149.14,149.71,21303.0,149.71,149.73,149.14,149.71,21303.0
2024-02-21 10:15:00,149.76,150.15,149.45,149.69,9639.0,149.76,150.15,149.45,149.69,9639.0
2024-02-21 10:20:00,149.87,149.88,148.7,148.94,6074.0,149.87,149.88,148.7,148.94,6074.0
2024-02-21 10:25:00,148.8,149.13,148.51,148.97,14808.0,148.8,149.13,148.51,148.97,14808.0
2024-02-21 10:30:00,148.99,149.24,148.87,148.87,11805.0,148.99,149.24,148.87,148.87,11805.0
2024-02-21 10:35:00,148.85,148.95,148.54,148.54,7170.0,148.85,148.95,148.54,148.54,7170.0
2024-02-21 10:40:00,148.67,148.94,148.51,148.62,5276.0,148.67,148.94,148.51,148.62,5276.0
2024-02-21 10:45:00,148.61,148.66,148.2,148.26,10296.0,148.61,148.66,148.2,148.26,10296.0
2024-02-21 10:50:00,148.23,148.88,148.23,148.42,9832.0,148.23,148.88,148.23,148.42,9832.0
2024-02-21 10:55:00,148.5,148.53,148.26,148.42,3442.0,148.5,148.53,148.26,148.42,3442.0
2024-02-21 11:00:00,148.38,148.65,148.37,148.55,3502.0,148.38,148.65,148.37,148.55,3502.0
2024-02-21 11:05:00,148.65,149.0,148.56,149.0,6924.0,148.65,149.0,148.56,149.0,6924.0
2024-02-21 11:10:00,148.95,149.43,148.95,149.43,7343.0,148.95,149.43,148.95,149.43,7343.0
2024-02-21 11:15:00,149.38,149.73,148.98,149.53,10135.0,149.38,149.73,148.98,149.53,10135.0
2024-02-21 11:20:00,149.55,149.88,149.55,149.81,6546.0,149.55,149.88,149.55,149.81,6546.0
2024-02-21 11:25:00,149.73,149.73,149.22,149.32,7191.0,149.73,149.73,149.22,149.32,7191.0
2024-02-21 11:30:00,149.22,149.43,149.12,149.32,6063.0,149.22,149.43,149.12,149.32,6063.0
2024-02-21 11:35:00,149.28,149.35,148.86,149.01,5515.0,149.28,149.35,148.86,149.01,5515.0
2024-02-21 11:40:00,148.97,149.22,148.81,149.22,2961.0,148.97,149.22,148.81,149.22,2961.0
2024-02-21 11:45:00,149.05,149.39,148.95,149.34,4364.0,149.05,149.39,148.95,149.34,4364.0
2024-02-21 11:50:00,149.28,149.83,149.28,149.8,4170.0,149.28,149.83,149.28,149.8,4170.0
2024-02-21 11:55:00,149.89,150.03,149.68,149.82,8546.0,149.89,150.03,149.68,149.82,8546.0
2024-02-21 12:00:00,149.65,149.69,149.52,149.66,2373.0,149.65,149.69,149.52,149.66,2373.0
2024-02-21 12:05:00,149.55,149.55,149.15,149.16,5767.0,149.55,149.55,149.15,149.16,5767.0
2024-02-21 12:10:00,149.22,149.28,148.9,149.08,7215.0,149.22,149.28,148.9,149.08,7215.0
2024-02-21 12:15:00,149.09,149.18,148.86,149.0,9972.0,149.09,149.18,148.86,149.0,9972.0
2024-02-21 12:20:00,149.0,149.12,148.8,148.98,6631.0,149.0,149.12,148.8,148.98,6631.0
2024-02-21 12:25:00,148.96,148.98,148.83,148.9,2845.0,148.96,148.98,148.83,148.9,2845.0
2024-02-21 12:30:00,148.9,149.18,148.89,149.13,3365.0,148.9,149.18,148.89,149.13,3365.0
2024-02-21 12:35:00,149.13,149.24,149.09,149.24,2957.0,149.13,149.24,149.09,149.24,2957.0
2024-02-21 12:40:00,149.2,149.49,149.0,149.04,6499.0,149.2,149.49,149.0,149.04,6499.0
2024-02-21 12:45:00,149.1,149.49,149.1,149.25,3000.0,149.1,149.49,149.1,149.25,3000.0
2024-02-21 12:50:00,149.11,149.23,149.03,149.23,900.0,149.11,149.23,149.03,149.23,900.0
2024-02-21 12:55:00,149.3,149.66,149.29,149.66,1845.0,149.3,149.66,149.29,149.66,1845.0
2024-02-21 13:00:00,149.6,149.66,149.0,149.13,4401.0,149.6,149.66,149.0,149.13,4401.0
2024-02-21 13:05:00,149.13,149.33,149.09,149.29,3643.0,149.13,149.33,149.09,149.29,3643.0
2024-02-21 13:10:00,149.36,149.56,149.34,149.53,3326.0,149.36,149.56,149.34,149.53,3326.0
2024-02-21 13:15:00,149.64,149.79,149.55,149.71,4055.0,149.64,149.79,149.55,149.71,4055.0
2024-02-21 13:20:00,149.77,150.11,149.72,150.0,3400.0,149.77,150.11,149.72,150.0,3400.0
2024-02-21 13:25:00,150.03,150.06,149.84,149.99,2935.0,150.03,150.06,149.84,149.99,2935.0
2024-02-21 13:30:00,150.0,150.0,149.53,149.83,2970.0,150.0,150.0,149.53,149.83,2970.0
2024-02-21 13:35:00,149.84,149.89,149.77,149.8,2040.0,149.84,149.89,149.77,149.8,2040.0
2024-02-21 13:40:00,149.84,149.85,149.58,149.58,5267.0,149.84,149.85,149.58,149.58,5267.0
2024-02-21 13:45:00,149.54,149.64,149.39,149.55,4171.0,149.54,149.64,149.39,149.55,4171.0
2024-02-21 13:50:00,149.46,149.49,149.3,149.49,2334.0,149.46,149.49,149.3,149.49,2334.0
2024-02-21 13:55:00,149.37,149.57,149.3,149.31,5600.0,149.37,149.57,149.3,149.31,5600.0
2024-02-21 14:00:00,149.34,149.57,149.21,149.46,4529.0,149.34,149.57,149.21,149.46,4529.0
2024-02-21 14:05:00,149.38,149.53,149.24,149.53,1198.0,149.38,149.53,149.24,149.53,1198.0
2024-02-21 14:10:00,149.59,149.59,149.24,149.24,2010.0,149.59,149.59,149.24,149.24,2010.0
2024-02-21 14:15:00,149.19,149.37,149.01,149.21,3363.0,149.19,149.37,149.01,149.21,3363.0
2024-02-21 14:20:00,149.09,149.24,148.8,148.88,5661.0,149.09,149.24,148.8,148.88,5661.0
2024-02-21 14:25:00,148.8,149.17,148.64,149.09,11901.0,148.8,149.17,148.64,149.09,11901.0
2024-02-21 14:30:00,149.12,149.22,149.02,149.13,1558.0,149.12,149.22,149.02,149.13,1558.0
2024-02-21 14:35:00,149.21,149.34,149.14,149.3,5800.0,149.21,149.34,149.14,149.3,5800.0
2024-02-21 14:40:00,149.25,149.33,149.16,149.28,1725.0,149.25,149.33,149.16,149.28,1725.0
2024-02-21 14:45:00,149.29,149.3,149.15,149.3,3457.0,149.29,149.3,149.15,149.3,3457.0
2024-02-21 14:50:00,149.26,149.32,149.01,149.14,4005.0,149.26,149.32,149.01,149.14,4005.0
2024-02-21 14:55:00,149.11,149.3,149.1,149.18,5568.0,149.11,149.3,149.1,149.18,5568.0
2024-02-21 15:00:00,149.14,149.17,148.93,149.03,6058.0,149.14,149.17,148.93,149.03,6058.0
2024-02-21 15:05:00,149.06,149.06,148.79,148.83,3597.0,149.06,149.06,148.79,148.83,3597.0
2024-02-21 15:10:00,148.79,148.89,148.75,148.84,4796.0,148.79,148.89,148.75,148.84,4796.0
2024-02-21 15:15:00,148.85,149.11,148.62,148.9,9613.0,148.85,149.11,148.62,148.9,9613.0
2024-02-21 15:20:00,148.85,149.0,148.66,148.96,5809.0,148.85,149.0,148.66,148.96,5809.0
2024-02-21 15:25:00,148.99,149.15,148.98,149.09,20494.0,148.99,149.15,148.98,149.09,20494.0
2024-02-21 15:30:00,149.15,149.55,149.15,149.5,8170.0,149.15,149.55,149.15,149.5,8170.0
2024-02-21 15:35:00,149.54,149.79,149.5,149.79,8550.0,149.54,149.79,149.5,149.79,8550.0
2024-02-21 15:40:00,149.65,150.1,149.64,150.04,7862.0,149.65,150.1,149.64,150.04,7862.0
2024-02-21 15:45:00,150.03,150.25,149.94,150.06,15254.0,150.03,150.25,149.94,150.06,15254.0
2024-02-21 15:50:00,150.07,150.07,149.74,149.99,21619.0,150.07,150.07,149.74,149.99,21619.0
2024-02-21 15:55:00,150.01,150.28,149.95,150.03,30857.0,150.01,150.28,149.95,150.03,30857.0
2024-02-22 09:30:00,150.1,150.36,146.67,146.93,98724.0,150.1,150.36,146.67,146.93,98724.0
2024-02-22 09:35:00,146.9,147.12,145.7,146.72,43308.0,146.9,147.12,145.7,146.72,43308.0
2024-02-22 09:40:00,146.55,148.49,146.01,148.49,42340.0,146.55,148.49,146.01,148.49,42340.0
2024-02-22 09:45:00,148.29,149.28,148.24,148.89,36485.0,148.29,149.28,148.24,148.89,36485.0
2024-02-22 09:50:00,148.7,149.52,148.43,149.28,17384.0,148.7,149.52,148.43,149.28,17384.0
2024-02-22 09:55:00,149.06,149.26,148.5,148.52,27649.0,149.06,149.26,148.5,148.52,27649.0
2024-02-22 10:00:00,148.58,149.1,148.31,148.31,17787.0,148.58,149.1,148.31,148.31,17787.0
2024-02-22 10:05:00,148.28,148.78,147.92,148.49,16551.0,148.28,148.78,147.92,148.49,16551.0
2024-02-22 10:10:00,148.22,148.84,148.12,148.31,13446.0,148.22,148.84,148.12,148.31,13446.0
2024-02-22 10:15:00,148.27,148.71,147.98,148.0,8645.0,148.27,148.71,147.98,148.0,8645.0
2024-02-22 10:20:00,147.85,147.86,147.43,147.44,17721.0,147.85,147.86,147.43,147.44,17721.0
2024-02-22 10:25:00,147.64,147.64,146.89,146.89,22205.0,147.64,147.64,146.89,146.89,22205.0
2024-02-22 10:30:00,146.89,147.31,146.85,147.27,8628.0,146.89,147.31,146.85,147.27,8628.0
2024-02-22 10:35:00,147.23,147.59,147.07,147.27,9865.0,147.23,147.59,147.07,147.27,9865.0
2024-02-22 10:40:00,147.27,147.27,146.7,146.94,11074.0,147.27,147.27,146.7,146.94,11074.0
2024-02-22 10:45:00,146.85,146.93,146.6,146.84,7737.0,146.85,146.93,146.6,146.84,7737.0
2024-02-22 10:50:00,146.8,146.8,146.05,146.26,13343.0,146.8,146.8,146.05,146.26,13343.0
2024-02-22 10:55:00,146.33,146.67,146.11,146.44,15953.0,146.33,146.67,146.11,146.44,15953.0
2024-02-22 11:00:00,146.49,146.6,146.15,146.4,12190.0,146.49,146.6,146.15,146.4,12190.0
2024-02-22 11:05:00,146.39,146.62,145.78,146.29,22077.0,146.39,146.62,145.78,146.29,22077.0
2024-02-22 11:10:00,146.28,146.56,146.08,146.53,23088.0,146.28,146.56,146.08,146.53,23088.0
2024-02-22 11:15:00,146.57,146.76,146.47,146.66,7938.0,146.57,146.76,146.47,146.66,7938.0
2024-02-22 11:20:00,146.66,147.05,146.38,146.94,7207.0,146.66,147.05,146.38,146.94,7207.0
2024-02-22 11:25:00,146.92,147.5,146.92,147.19,12221.0,146.92,147.5,146.92,147.19,12221.0
2024-02-22 11:30:00,147.28,147.62,147.18,147.57,13451.0,147.28,147.62,147.18,147.57,13451.0
2024-02-22 11:35:00,147.49,148.14,147.38,148.03,15774.0,147.49,148.14,147.38,148.03,15774.0
2024-02-22 11:40:00,148.02,148.44,147.91,148.17,26591.0,148.02,148.44,147.91,148.17,26591.0
2024-02-22 11:45:00,148.17,148.17,147.57,147.59,24909.0,148.17,148.17,147.57,147.59,24909.0
2024-02-22 11:50:00,147.74,147.82,147.38,147.54,10468.0,147.74,147.82,147.38,147.54,10468.0
2024-02-22 11:55:00,147.56,147.86,147.49,147.64,4217.0,147.56,147.86,147.49,147.64,4217.0
2024-02-22 12:00:00,147.54,147.9,147.54,147.78,4257.0,147.54,147.9,147.54,147.78,4257.0
2024-02-22 12:05:00,147.8,147.91,147.65,147.81,3451.0,147.8,147.91,147.65,147.81,3451.0
2024-02-22 12:10:00,147.92,147.96,147.6,147.6,5582.0,147.92,147.96,147.6,147.6,5582.0
2024-02-22 12:15:00,147.55,147.88,147.51,147.75,3886.0,147.55,147.88,147.51,147.75,3886.0
2024-02-22 12:20:00,147.64,147.98,147.64,147.97,7776.0,147.64,147.98,147.64,147.97,7776.0
2024-02-22 12:25:00,147.97,148.33,147.83,148.22,10051.0,147.97,148.33,147.83,148.22,10051.0
2024-02-22 12:30:00,148.21,148.33,148.01,148.14,18822.0,148.21,148.33,148.01,148.14,18822.0
2024-02-22 12:35:00,148.14,148.14,147.25,147.51,11654.0,148.14,148.14,147.25,147.51,11654.0
2024-02-22 12:40:00,147.4,147.74,147.26,147.36,15740.0,147.4,147.74,147.26,147.36,15740.0
2024-02-22 12:45:00,147.35,147.42,146.92,147.12,20870.0,147.35,147.42,146.92,147.12,20870.0
2024-02-22 12:50:00,147.13,147.18,146.83,146.93,10679.0,147.13,147.18,146.83,146.93,10679.0
2024-02-22 12:55:00,146.81,147.15,146.7,147.15,21969.0,146.81,147.15,146.7,147.15,21969.0
2024-02-22 13:00:00,147.16,147.16,146.67,146.93,42125.0,147.16,147.16,146.67,146.93,42125.0
2024-02-22 13:05:00,146.9,146.92,146.72,146.85,8954.0,146.9,146.92,146.72,146.85,8954.0
2024-02-22 13:10:00,146.78,146.83,146.58,146.58,12371.0,146.78,146.83,146.58,146.58,12371.0
2024-02-22 13:15:00,146.63,146.93,146.61,146.88,9984.0,146.63,146.93,146.61,146.88,9984.0
2024-02-22 13:20:00,146.85,147.19,146.81,147.03,5607.0,146.85,147.19,146.81,147.03,5607.0
2024-02-22 13:25:00,146.99,147.39,146.98,147.33,15068.0,146.99,147.39,146.98,147.33,15068.0
2024-02-22 13:30:00,147.37,147.39,147.13,147.28,5648.0,147.37,147.39,147.13,147.28,5648.0
2024-02-22 13:35:00,147.25,147.26,146.98,146.99,11354.0,147.25,147.26,146.98,146.99,11354.0
2024-02-22 13:40:00,147.03,147.15,146.92,147.03,6929.0,147.03,147.15,146.92,147.03,6929.0
2024-02-22 13:45:00,146.94,147.12,146.92,147.0,5350.0,146.94,147.12,146.92,147.0,5350.0
2024-02-22 13:50:00,147.0,147.06,146.59,146.61,11612.0,147.0,147.06,146.59,146.61,11612.0
2024-02-22 13:55:00,146.6,146.79,146.36,146.59,17664.0,146.6,146.79,146.36,146.59,17664.0
2024-02-22 14:00:00,146.47,146.78,146.18,146.65,14780.0,146.47,146.78,146.18,146.65,14780.0
2024-02-22 14:05:00,146.7,146.7,146.49,146.56,4750.0,146.7,146.7,146.49,146.56,4750.0
2024-02-22 14:10:00,146.51,146.59,146.38,146.53,9741.0,146.51,146.59,146.38,146.53,9741.0
2024-02-22 14:15:00,146.52,146.83,146.52,146.7,7820.0,146.52,146.83,146.52,146.7,7820.0
2024-02-22 14:20:00,146.79,146.86,146.7,146.74,7082.0,146.79,146.86,146.7,146.74,7082.0
2024-02-22 14:25:00,146.71,146.9,146.6,146.67,8908.0,146.71,146.9,146.6,146.67,8908.0
2024-02-22 14:30:00,146.66,146.74,146.01,146.1,10078.0,146.66,146.74,146.01,146.1,10078.0
2024-02-22 14:35:00,146.06,146.18,145.93,146.04,13887.0,146.06,146.18,145.93,146.04,13887.0
2024-02-22 14:40:00,146.09,146.13,145.89,145.89,6675.0,146.09,146.13,145.89,145.89,6675.0
2024-02-22 14:45:00,145.89,145.99,145.42,145.61,34345.0,145.89,145.99,145.42,145.61,34345.0
2024-02-22 14:50:00,145.49,145.93,145.49,145.76,13222.0,145.49,145.93,145.49,145.76,13222.0
2024-02-22 14:55:00,145.67,145.73,145.22,145.22,7044.0,145.67,145.73,145.22,145.22,7044.0
2024-02-22 15:00:00,145.26,145.38,145.2,145.34,9455.0,145.26,145.38,145.2,145.34,9455.0
2024-02-22 15:05:00,145.36,145.64,145.35,145.5,14712.0,145.36,145.64,145.35,145.5,14712.0
2024-02-22 15:10:00,145.46,145.9,145.36,145.76,19103.0,145.46,145.9,145.36,145.76,19103.0
2024-02-22 15:15:00,145.87,146.06,145.74,145.97,15489.0,145.87,146.06,145.74,145.97,15489.0
2024-02-22 15:20:00,145.95,146.1,145.82,145.89,12211.0,145.95,146.1,145.82,145.89,12211.0
2024-02-22 15:25:00,145.88,146.0,145.51,145.56,15722.0,145.88,146.0,145.51,145.56,15722.0
2024-02-22 15:30:00,145.52,145.71,145.35,145.46,11154.0,145.52,145.71,145.35,145.46,11154.0
2024-02-22 15:35:00,145.36,145.4,145.21,145.24,13232.0,145.36,145.4,145.21,145.24,13232.0
2024-02-22 15:40:00,145.31,145.53,145.27,145.36,14820.0,145.31,145.53,145.27,145.36,14820.0
2024-02-22 15:45:00,145.33,145.4,145.11,145.31,23937.0,145.33,145.4,145.11,145.31,23937.0
2024-02-22 15:50:00,145.33,145.38,144.84,145.09,53094.0,145.33,145.38,144.84,145.09,53094.0
2024-02-22 15:55:00,145.13,145.29,144.66,144.69,109910.0,145.13,145.29,144.66,144.69,109910.0
2024-02-23 09:30:00,144.12,144.32,142.65,142.82,79825.0,144.12,144.32,142.65,142.82,79825.0
2024-02-23 09:35:00,142.93,143.34,141.7,142.42,42756.0,142.93,143.34,141.7,142.42,42756.0
2024-02-23 09:40:00,142.39,142.94,141.78,142.56,39852.0,142.39,142.94,141.78,142.56,39852.0
2024-02-23 09:45:00,142.47,142.81,142.2,142.28,12584.0,142.47,142.81,142.2,142.28,12584.0
2024-02-23 09:50:00,142.28,142.44,141.78,142.04,43326.0,142.28,142.44,141.78,142.04,43326.0
2024-02-23 09:55:00,142.03,142.31,141.83,142.31,28894.0,142.03,142.31,141.83,142.31,28894.0
2024-02-23 10:00:00,142.35,142.44,141.86,142.24,17422.0,142.35,142.44,141.86,142.24,17422.0
2024-02-23 10:05:00,142.24,142.87,142.23,142.87,35356.0,142.24,142.87,142.23,142.87,35356.0
2024-02-23 10:10:00,142.83,142.83,142.5,142.63,26783.0,142.83,142.83,142.5,142.63,26783.0
2024-02-23 10:15:00,142.67,143.62,142.63,143.62,41142.0,142.67,143.62,142.63,143.62,41142.0
2024-02-23 10:20:00,143.67,144.06,143.37,143.68,15693.0,143.67,144.06,143.37,143.68,15693.0
2024-02-23 10:25:00,143.59,143.74,142.9,142.91,3600.0,143.59,143.74,142.9,142.91,3600.0
2024-02-23 10:30:00,143.04,143.31,142.55,142.68,39642.0,143.04,143.31,142.55,142.68,39642.0
2024-02-23 10:35:00,142.69,142.88,142.64,142.78,5817.0,142.69,142.88,142.64,142.78,5817.0
2024-02-23 10:40:00,142.87,143.15,142.74,142.82,16184.0,142.87,143.15,142.74,142.82,16184.0
2024-02-23 10:45:00,142.81,143.0,142.61,142.72,13363.0,142.81,143.0,142.61,142.72,13363.0
2024-02-23 10:50:00,142.78,143.0,142.42,142.67,15129.0,142.78,143.0,142.42,142.67,15129.0
2024-02-23 10:55:00,142.76,142.83,142.28,142.53,29485.0,142.76,142.83,142.28,142.53,29485.0
2024-02-23 11:00:00,142.5,142.69,141.82,141.88,28225.0,142.5,142.69,141.82,141.88,28225.0
2024-02-23 11:05:00,141.94,142.26,141.8,142.26,16230.0,141.94,142.26,141.8,142.26,16230.0
2024-02-23 11:10:00,142.31,142.44,142.1,142.1,7146.0,142.31,142.44,142.1,142.1,7146.0
2024-02-23 11:15:00,142.12,142.52,142.08,142.52,11806.0,142.12,142.52,142.08,142.52,11806.0
2024-02-23 11:20:00,142.61,142.68,142.47,142.56,9922.0,142.61,142.68,142.47,142.56,9922.0
2024-02-23 11:25:00,142.62,142.62,142.45,142.53,20359.0,142.62,142.62,142.45,142.53,20359.0
2024-02-23 11:30:00,142.53,142.84,142.48,142.71,25441.0,142.53,142.84,142.48,142.71,25441.0
2024-02-23 11:35:00,142.71,143.04,142.41,142.42,22765.0,142.71,143.04,142.41,142.42,22765.0
2024-02-23 11:40:00,142.48,142.64,142.41,142.57,10872.0,142.48,142.64,142.41,142.57,10872.0
2024-02-23 11:45:00,142.62,142.63,142.44,142.53,10717.0,142.62,142.63,142.44,142.53,10717.0
2024-02-23 11:50:00,142.54,142.92,142.44,142.8,28293.0,142.54,142.92,142.44,142.8,28293.0
2024-02-23 11:55:00,142.82,143.35,142.78,143.26,6171.0,142.82,143.35,142.78,143.26,6171.0
2024-02-23 12:00:00,143.31,143.62,143.29,143.52,7650.0,143.31,143.62,143.29,143.52,7650.0
2024-02-23 12:05:00,143.62,143.75,143.37,143.38,6328.0,143.62,143.75,143.37,143.38,6328.0
2024-02-23 12:10:00,143.44,143.46,143.1,143.12,6009.0,143.44,143.46,143.1,143.12,6009.0
2024-02-23 12:15:00,143.18,143.57,143.15,143.56,4396.0,143.18,143.57,143.15,143.56,4396.0
2024-02-23 12:20:00,143.59,143.64,143.38,143.38,4869.0,143.59,143.64,143.38,143.38,4869.0
2024-02-23 12:25:00,143.39,143.39,143.12,143.29,5614.0,143.39,143.39,143.12,143.29,5614.0
2024-02-23 12:30:00,143.24,143.53,143.16,143.53,3412.0,143.24,143.53,143.16,143.53,3412.0
2024-02-23 12:35:00,143.52,143.79,143.39,143.79,4504.0,143.52,143.79,143.39,143.79,4504.0
2024-02-23 12:40:00,143.78,143.84,143.63,143.82,3172.0,143.78,143.84,143.63,143.82,3172.0
2024-02-23 12:45:00,143.79,144.04,143.77,143.98,8541.0,143.79,144.04,143.77,143.98,8541.0
2024-02-23 12:50:00,144.03,144.03,143.86,143.97,2205.0,144.03,144.03,143.86,143.97,2205.0
2024-02-23 12:55:00,143.94,144.0,143.83,143.97,4172.0,143.94,144.0,143.83,143.97,4172.0
2024-02-23 13:00:00,143.98,144.1,143.84,144.02,5321.0,143.98,144.1,143.84,144.02,5321.0
2024-02-23 13:05:00,144.08,144.2,143.84,143.9,6149.0,144.08,144.2,143.84,143.9,6149.0
2024-02-23 13:10:00,143.96,144.35,143.94,144.34,10242.0,143.96,144.35,143.94,144.34,10242.0
2024-02-23 13:15:00,144.34,144.47,144.28,144.37,5529.0,144.34,144.47,144.28,144.37,5529.0
2024-02-23 13:20:00,144.45,144.55,144.4,144.49,3996.0,144.45,144.55,144.4,144.49,3996.0
2024-02-23 13:25:00,144.55,144.66,144.43,144.66,6065.0,144.55,144.66,144.43,144.66,6065.0
2024-02-23 13:30:00,144.66,144.85,144.5,144.74,11056.0,144.66,144.85,144.5,144.74,11056.0
2024-02-23 13:35:00,144.73,144.91,144.68,144.87,12309.0,144.73,144.91,144.68,144.87,12309.0
2024-02-23 13:40:00,144.93,144.93,144.56,144.58,2865.0,144.93,144.93,144.56,144.58,2865.0
2024-02-23 13:45:00,144.53,144.75,144.53,144.62,2452.0,144.53,144.75,144.53,144.62,2452.0
2024-02-23 13:50:00,144.56,144.61,144.31,144.41,4079.0,144.56,144.61,144.31,144.41,4079.0
2024-02-23 13:55:00,144.31,144.46,144.16,144.16,4303.0,144.31,144.46,144.16,144.16,4303.0
2024-02-23 14:00:00,144.14,144.22,143.83,143.9,3092.0,144.14,144.22,143.83,143.9,3092.0
2024-02-23 14:05:00,143.89,143.91,143.75,143.75,3868.0,143.89,143.91,143.75,143.75,3868.0
2024-02-23 14:10:00,143.75,144.05,143.73,143.93,7946.0,143.75,144.05,143.73,143.93,7946.0
2024-02-23 14:15:00,143.99,143.99,143.84,143.87,2275.0,143.99,143.99,143.84,143.87,2275.0
2024-02-23 14:20:00,143.87,143.98,143.74,143.75,2565.0,143.87,143.98,143.74,143.75,2565.0
2024-02-23 14:25:00,143.63,143.74,143.54,143.65,3500.0,143.63,143.74,143.54,143.65,3500.0
2024-02-23 14:30:00,143.59,143.69,143.57,143.62,3177.0,143.59,143.69,143.57,143.62,3177.0
2024-02-23 14:35:00,143.6,143.76,143.6,143.76,5151.0,143.6,143.76,143.6,143.76,5151.0
2024-02-23 14:40:00,143.74,143.83,143.73,143.77,2951.0,143.74,143.83,143.73,143.77,2951.0
2024-02-23 14:45:00,143.79,143.84,143.6,143.6,8424.0,143.79,143.84,143.6,143.6,8424.0
2024-02-23 14:50:00,143.6,143.73,143.58,143.66,3466.0,143.6,143.73,143.58,143.66,3466.0
2024-02-23 14:55:00,143.69,143.8,143.62,143.68,3539.0,143.69,143.8,143.62,143.68,3539.0
2024-02-23 15:00:00,143.76,143.79,143.63,143.73,3000.0,143.76,143.79,143.63,143.73,3000.0
2024-02-23 15:05:00,143.68,143.75,143.54,143.6,4390.0,143.68,143.75,143.54,143.6,4390.0
2024-02-23 15:10:00,143.59,143.61,143.3,143.31,5281.0,143.59,143.61,143.3,143.31,5281.0
2024-02-23 15:15:00,143.3,143.36,143.23,143.29,7469.0,143.3,143.36,143.23,143.29,7469.0
2024-02-23 15:20:00,143.28,143.29,143.11,143.15,4492.0,143.28,143.29,143.11,143.15,4492.0
2024-02-23 15:25:00,143.17,143.23,143.04,143.17,11606.0,143.17,143.23,143.04,143.17,11606.0
2024-02-23 15:30:00,143.17,143.32,143.16,143.3,10560.0,143.17,143.32,143.16,143.3,10560.0
2024-02-23 15:35:00,143.25,143.43,143.25,143.34,10813.0,143.25,143.43,143.25,143.34,10813.0
2024-02-23 15:40:00,143.3,143.32,143.21,143.31,11340.0,143.3,143.32,143.21,143.31,11340.0
2024-02-23 15:45:00,143.28,143.31,143.1,143.13,15877.0,143.28,143.31,143.1,143.13,15877.0
2024-02-23 15:50:00,143.18,143.43,143.15,143.26,50085.0,143.18,143.43,143.15,143.26,50085.0
2024-02-23 15:55:00,143.22,143.27,142.82,142.86,82829.0,143.22,143.27,142.82,142.86,82829.0
2024-02-26 09:30:00,143.16,143.17,141.76,142.54,39053.0,143.16,143.17,141.76,142.54,39053.0
2024-02-26 09:35:00,142.55,143.73,141.76,142.7,44120.0,142.55,143.73,141.76,142.7,44120.0
2024-02-26 09:40:00,142.46,143.05,142.2,142.99,34984.0,142.46,143.05,142.2,142.99,34984.0
2024-02-26 09:45:00,142.86,144.49,142.73,144.17,26421.0,142.86,144.49,142.73,144.17,26421.0
2024-02-26 09:50:00,144.31,144.31,143.7,143.79,12059.0,144.31,144.31,143.7,143.79,12059.0
2024-02-26 09:55:00,143.79,145.07,143.79,145.04,15140.0,143.79,145.07,143.79,145.04,15140.0
2024-02-26 10:00:00,145.11,145.84,144.8,145.83,20297.0,145.11,145.84,144.8,145.83,20297.0
2024-02-26 10:05:00,145.58,146.0,145.05,145.79,38873.0,145.58,146.0,145.05,145.79,38873.0
2024-02-26 10:10:00,145.89,145.93,145.22,145.36,13540.0,145.89,145.93,145.22,145.36,13540.0
2024-02-26 10:15:00,145.25,145.32,144.61,144.68,14217.0,145.25,145.32,144.61,144.68,14217.0
2024-02-26 10:20:00,144.83,145.06,144.57,144.81,9759.0,144.83,145.06,144.57,144.81,9759.0
2024-02-26 10:25:00,144.85,145.29,144.42,145.14,14554.0,144.85,145.29,144.42,145.14,14554.0
2024-02-26 10:30:00,145.2,145.58,145.09,145.56,17067.0,145.2,145.58,145.09,145.56,17067.0
2024-02-26 10:35:00,145.49,145.53,145.08,145.14,20222.0,145.49,145.53,145.08,145.14,20222.0
2024-02-26 10:40:00,145.08,145.28,144.87,144.9,4841.0,145.08,145.28,144.87,144.9,4841.0
2024-02-26 10:45:00,144.9,145.2,144.83,144.88,7941.0,144.9,145.2,144.83,144.88,7941.0
2024-02-26 10:50:00,144.95,145.03,144.75,144.75,4407.0,144.95,145.03,144.75,144.75,4407.0
2024-02-26 10:55:00,144.54,144.66,144.35,144.35,7917.0,144.54,144.66,144.35,144.35,7917.0
2024-02-26 11:00:00,144.42,144.6,144.15,144.19,9793.0,144.42,144.6,144.15,144.19,9793.0
2024-02-26 11:05:00,144.17,144.39,143.67,143.92,12026.0,144.17,144.39,143.67,143.92,12026.0
2024-02-26 11:10:00,143.87,144.18,143.63,143.87,18106.0,143.87,144.18,143.63,143.87,18106.0
2024-02-26 11:15:00,143.75,144.03,143.66,143.95,6471.0,143.75,144.03,143.66,143.95,6471.0
2024-02-26 11:20:00,143.84,143.85,143.38,143.44,7152.0,143.84,143.85,143.38,143.44,7152.0
2024-02-26 11:25:00,143.49,143.79,143.35,143.64,11761.0,143.49,143.79,143.35,143.64,11761.0
2024-02-26 11:30:00,143.59,143.75,143.4,143.4,9481.0,143.59,143.75,143.4,143.4,9481.0
2024-02-26 11:35:00,143.37,143.57,143.29,143.47,7757.0,143.37,143.57,143.29,143.47,7757.0
2024-02-26 11:40:00,143.53,143.71,143.46,143.46,3327.0,143.53,143.71,143.46,143.46,3327.0
2024-02-26 11:45:00,143.44,143.63,143.29,143.63,5439.0,143.44,143.63,143.29,143.63,5439.0
2024-02-26 11:50:00,143.78,143.94,143.6,143.72,6065.0,143.78,143.94,143.6,143.72,6065.0
2024-02-26 11:55:00,143.62,143.78,143.5,143.53,7262.0,143.62,143.78,143.5,143.53,7262.0
2024-02-26 12:00:00,143.54,143.62,143.45,143.45,11201.0,143.54,143.62,143.45,143.45,11201.0
2024-02-26 12:05:00,143.47,143.69,143.35,143.55,2728.0,143.47,143.69,143.35,143.55,2728.0
2024-02-26 12:10:00,143.55,143.76,143.5,143.71,6897.0,143.55,143.76,143.5,143.71,6897.0
2024-02-26 12:15:00,143.64,143.99,143.57,143.6,17385.0,143.64,143.99,143.57,143.6,17385.0
2024-02-26 12:20:00,143.56,143.86,143.52,143.81,3876.0,143.56,143.86,143.52,143.81,3876.0
2024-02-26 12:25:00,143.75,143.8,143.5,143.65,4276.0,143.75,143.8,143.5,143.65,4276.0
2024-02-26 12:30:00,143.64,143.78,143.5,143.52,4162.0,143.64,143.78,143.5,143.52,4162.0
2024-02-26 12:35:00,143.46,143.7,143.42,143.64,4910.0,143.46,143.7,143.42,143.64,4910.0
2024-02-26 12:40:00,143.65,143.98,143.58,143.97,5277.0,143.65,143.98,143.58,143.97,5277.0
2024-02-26 12:45:00,143.9,143.9,143.78,143.88,3334.0,143.9,143.9,143.78,143.88,3334.0
2024-02-26 12:50:00,143.88,143.94,143.58,143.63,3569.0,143.88,143.94,143.58,143.63,3569.0
2024-02-26 12:55:00,143.58,143.82,143.58,143.81,2943.0,143.58,143.82,143.58,143.81,2943.0
2024-02-26 13:00:00,143.83,143.98,143.69,143.69,11483.0,143.83,143.98,143.69,143.69,11483.0
2024-02-26 13:05:00,143.64,143.83,143.64,143.7,5278.0,143.64,143.83,143.64,143.7,5278.0
2024-02-26 13:10:00,143.68,143.73,143.54,143.72,4398.0,143.68,143.73,143.54,143.72,4398.0
2024-02-26 13:15:00,143.61,143.69,143.3,143.3,9716.0,143.61,143.69,143.3,143.3,9716.0
2024-02-26 13:20:00,143.2,143.48,143.19,143.25,6161.0,143.2,143.48,143.19,143.25,6161.0
2024-02-26 13:25:00,143.26,143.26,142.99,143.08,8492.0,143.26,143.26,142.99,143.08,8492.0
2024-02-26 13:30:00,143.1,143.18,142.92,142.94,5507.0,143.1,143.18,142.92,142.94,5507.0
2024-02-26 13:35:00,143.01,143.07,142.84,143.07,6042.0,143.01,143.07,142.84,143.07,6042.0
2024-02-26 13:40:00,143.0,143.4,142.98,143.35,6502.0,143.0,143.4,142.98,143.35,6502.0
2024-02-26 13:45:00,143.34,143.66,143.26,143.26,5164.0,143.34,143.66,143.26,143.26,5164.0
2024-02-26 13:50:00,143.24,143.41,143.06,143.41,2474.0,143.24,143.41,143.06,143.41,2474.0
2024-02-26 13:55:00,143.48,143.53,143.33,143.42,3500.0,143.48,143.53,143.33,143.42,3500.0
2024-02-26 14:00:00,143.4,143.5,142.97,143.1,12052.0,143.4,143.5,142.97,143.1,12052.0
2024-02-26 14:05:00,143.12,143.25,142.93,143.05,10200.0,143.12,143.25,142.93,143.05,10200.0
2024-02-26 14:10:00,143.06,143.09,142.88,142.99,4543.0,143.06,143.09,142.88,142.99,4543.0
2024-02-26 14:15:00,142.9,143.02,142.66,142.93,9844.0,142.9,143.02,142.66,142.93,9844.0
2024-02-26 14:20:00,142.94,143.16,142.91,143.06,5571.0,142.94,143.16,142.91,143.06,5571.0
2024-02-26 14:25:00,143.06,143.24,142.94,143.24,13154.0,143.06,143.24,142.94,143.24,13154.0
2024-02-26 14:30:00,143.33,143.5,142.86,143.1,16111.0,143.33,143.5,142.86,143.1,16111.0
2024-02-26 14:35:00,143.21,143.59,143.14,143.56,7212.0,143.21,143.59,143.14,143.56,7212.0
2024-02-26 14:40:00,143.56,143.58,143.32,143.47,5762.0,143.56,143.58,143.32,143.47,5762.0
2024-02-26 14:45:00,143.45,143.69,143.39,143.42,8361.0,143.45,143.69,143.39,143.42,8361.0
2024-02-26 14:50:00,143.46,143.69,143.42,143.63,7149.0,143.46,143.69,143.42,143.63,7149.0
2024-02-26 14:55:00,143.62,143.87,143.62,143.86,4958.0,143.62,143.87,143.62,143.86,4958.0
2024-02-26 15:00:00,143.84,143.98,143.71,143.83,15281.0,143.84,143.98,143.71,143.83,15281.0
2024-02-26 15:05:00,143.84,144.02,143.82,144.0,8429.0,143.84,144.02,143.82,144.0,8429.0
2024-02-26 15:10:00,144.0,144.05,143.75,143.8,10897.0,144.0,144.05,143.75,143.8,10897.0
2024-02-26 15:15:00,143.8,144.0,143.7,143.81,22573.0,143.8,144.0,143.7,143.81,22573.0
2024-02-26 15:20:00,143.84,143.94,143.59,143.6,22299.0,143.84,143.94,143.59,143.6,22299.0
2024-02-26 15:25:00,143.64,143.7,143.48,143.7,17741.0,143.64,143.7,143.48,143.7,17741.0
2024-02-26 15:30:00,143.67,143.67,143.24,143.33,12069.0,143.67,143.67,143.24,143.33,12069.0
2024-02-26 15:35:00,143.35,143.57,143.21,143.45,15432.0,143.35,143.57,143.21,143.45,15432.0
2024-02-26 15:40:00,143.49,143.52,143.34,143.38,18030.0,143.49,143.52,143.34,143.38,18030.0
2024-02-26 15:45:00,143.37,144.04,143.31,143.98,20848.0,143.37,144.04,143.31,143.98,20848.0
2024-02-26 15:50:00,144.01,144.57,143.94,144.35,36855.0,144.01,144.57,143.94,144.35,36855.0
2024-02-26 15:55:00,144.34,144.83,144.34,144.56,78416.0,144.34,144.83,144.34,144.56,78416.0
2024-02-27 09:30:00,146.84,147.56,144.28,144.5,111977.0,146.84,147.56,144.28,144.5,111977.0
2024-02-27 09:35:00,144.5,146.13,144.35,145.69,51127.0,144.5,146.13,144.35,145.69,51127.0
2024-02-27 09:40:00,145.69,145.99,144.46,144.61,26719.0,145.69,145.99,144.46,144.61,26719.0
2024-02-27 09:45:00,144.79,145.47,144.5,145.07,16437.0,144.79,145.47,144.5,145.07,16437.0
2024-02-27 09:50:00,145.46,145.61,144.93,145.27,10893.0,145.46,145.61,144.93,145.27,10893.0
2024-02-27 09:55:00,145.34,145.59,144.96,145.36,18653.0,145.34,145.59,144.96,145.36,18653.0
2024-02-27 10:00:00,145.37,145.66,144.97,145.44,23821.0,145.37,145.66,144.97,145.44,23821.0
2024-02-27 10:05:00,145.51,145.95,144.93,144.94,32446.0,145.51,145.95,144.93,144.94,32446.0
2024-02-27 10:10:00,144.9,145.41,144.8,145.29,14269.0,144.9,145.41,144.8,145.29,14269.0
2024-02-27 10:15:00,145.29,145.81,145.19,145.59,41894.0,145.29,145.81,145.19,145.59,41894.0
2024-02-27 10:20:00,145.48,146.5,145.48,146.35,30194.0,145.48,146.5,145.48,146.35,30194.0
2024-02-27 10:25:00,146.51,146.73,146.38,146.51,14930.0,146.51,146.73,146.38,146.51,14930.0
2024-02-27 10:30:00,146.53,146.92,146.5,146.51,17036.0,146.53,146.92,146.5,146.51,17036.0
2024-02-27 10:35:00,146.66,146.74,146.35,146.46,11134.0,146.66,146.74,146.35,146.46,11134.0
2024-02-27 10:40:00,146.46,146.58,145.84,145.94,18939.0,146.46,146.58,145.84,145.94,18939.0
2024-02-27 10:45:00,145.9,146.1,145.7,145.79,21843.0,145.9,146.1,145.7,145.79,21843.0
2024-02-27 10:50:00,145.79,145.96,145.34,145.42,18225.0,145.79,145.96,145.34,145.42,18225.0
2024-02-27 10:55:00,145.42,145.63,145.3,145.62,5695.0,145.42,145.63,145.3,145.62,5695.0
2024-02-27 11:00:00,145.65,145.72,145.24,145.28,20242.0,145.65,145.72,145.24,145.28,20242.0
2024-02-27 11:05:00,145.28,145.36,145.03,145.03,24322.0,145.28,145.36,145.03,145.03,24322.0
2024-02-27 11:10:00,145.09,145.66,145.05,145.55,15221.0,145.09,145.66,145.05,145.55,15221.0
2024-02-27 11:15:00,145.55,145.73,145.41,145.73,8140.0,145.55,145.73,145.41,145.73,8140.0
2024-02-27 11:20:00,145.75,145.86,145.56,145.57,5929.0,145.75,145.86,145.56,145.57,5929.0
2024-02-27 11:25:00,145.57,145.87,145.47,145.56,6604.0,145.57,145.87,145.47,145.56,6604.0
2024-02-27 11:30:00,145.51,145.63,145.45,145.52,7033.0,145.51,145.63,145.45,145.52,7033.0
2024-02-27 11:35:00,145.51,145.72,145.4,145.71,5405.0,145.51,145.72,145.4,145.71,5405.0
2024-02-27 11:40:00,145.79,145.79,145.56,145.7,7912.0,145.79,145.79,145.56,145.7,7912.0
2024-02-27 11:45:00,145.67,145.79,145.48,145.59,12671.0,145.67,145.79,145.48,145.59,12671.0
2024-02-27 11:50:00,145.63,145.79,145.49,145.71,11040.0,145.63,145.79,145.49,145.71,11040.0
2024-02-27 11:55:00,145.84,146.12,145.84,145.96,9225.0,145.84,146.12,145.84,145.96,9225.0
2024-02-27 12:00:00,145.94,146.09,145.86,145.95,5975.0,145.94,146.09,145.86,145.95,5975.0
2024-02-27 12:05:00,145.95,146.1,145.78,145.78,14816.0,145.95,146.1,145.78,145.78,14816.0
2024-02-27 12:10:00,145.76,145.81,145.43,145.44,6170.0,145.76,145.81,145.43,145.44,6170.0
2024-02-27 12:15:00,145.44,145.51,145.17,145.25,14061.0,145.44,145.51,145.17,145.25,14061.0
2024-02-27 12:20:00,145.24,145.37,145.02,145.03,10005.0,145.24,145.37,145.02,145.03,10005.0
2024-02-27 12:25:00,145.12,145.38,145.06,145.3,15301.0,145.12,145.38,145.06,145.3,15301.0
2024-02-27 12:30:00,145.26,145.37,145.21,145.22,23399.0,145.26,145.37,145.21,145.22,23399.0
2024-02-27 12:35:00,145.27,145.34,144.88,144.9,26581.0,145.27,145.34,144.88,144.9,26581.0
2024-02-27 12:40:00,144.86,144.87,144.55,144.55,17998.0,144.86,144.87,144.55,144.55,17998.0
2024-02-27 12:45:00,144.53,144.67,144.43,144.58,10276.0,144.53,144.67,144.43,144.58,10276.0
2024-02-27 12:50:00,144.57,144.83,144.57,144.62,3184.0,144.57,144.83,144.57,144.62,3184.0
2024-02-27 12:55:00,144.62,144.66,144.41,144.49,13248.0,144.62,144.66,144.41,144.49,13248.0
2024-02-27 13:00:00,144.45,144.75,144.31,144.69,13157.0,144.45,144.75,144.31,144.69,13157.0
2024-02-27 13:05:00,144.76,145.15,144.69,145.15,20218.0,144.76,145.15,144.69,145.15,20218.0
2024-02-27 13:10:00,145.19,145.52,145.19,145.39,15253.0,145.19,145.52,145.19,145.39,15253.0
2024-02-27 13:15:00,145.41,145.61,145.39,145.5,8579.0,145.41,145.61,145.39,145.5,8579.0
2024-02-27 13:20:00,145.46,145.81,145.4,145.76,6986.0,145.46,145.81,145.4,145.76,6986.0
2024-02-27 13:25:00,145.81,145.87,145.56,145.62,9339.0,145.81,145.87,145.56,145.62,9339.0
2024-02-27 13:30:00,145.62,146.01,145.62,145.75,17411.0,145.62,146.01,145.62,145.75,17411.0
2024-02-27 13:35:00,145.78,145.96,145.77,145.92,9867.0,145.78,145.96,145.77,145.92,9867.0
2024-02-27 13:40:00,145.95,145.98,145.73,145.79,12208.0,145.95,145.98,145.73,145.79,12208.0
2024-02-27 13:45:00,145.83,146.12,145.81,146.01,14052.0,145.83,146.12,145.81,146.01,14052.0
2024-02-27 13:50:00,146.0,146.18,145.94,146.01,16158.0,146.0,146.18,145.94,146.01,16158.0
2024-02-27 13:55:00,146.03,146.26,145.8,145.83,40985.0,146.03,146.26,145.8,145.83,40985.0
2024-02-27 14:00:00,145.84,145.93,145.54,145.7,9756.0,145.84,145.93,145.54,145.7,9756.0
2024-02-27 14:05:00,145.72,145.98,145.66,145.72,41487.0,145.72,145.98,145.66,145.72,41487.0
2024-02-27 14:10:00,145.74,146.02,145.72,145.96,14092.0,145.74,146.02,145.72,145.96,14092.0
2024-02-27 14:15:00,145.98,146.35,145.93,146.09,17948.0,145.98,146.35,145.93,146.09,17948.0
2024-02-27 14:20:00,146.05,146.05,145.7,145.84,8807.0,146.05,146.05,145.7,145.84,8807.0
2024-02-27 14:25:00,145.84,146.1,145.73,146.0,24688.0,145.84,146.1,145.73,146.0,24688.0
2024-02-27 14:30:00,145.92,146.08,145.86,145.87,9929.0,145.92,146.08,145.86,145.87,9929.0
2024-02-27 14:35:00,145.9,146.2,145.87,145.96,16159.0,145.9,146.2,145.87,145.96,16159.0
2024-02-27 14:40:00,145.93,146.03,145.87,146.03,8959.0,145.93,146.03,145.87,146.03,8959.0
2024-02-27 14:45:00,145.99,146.11,145.81,145.87,16492.0,145.99,146.11,145.81,145.87,16492.0
2024-02-27 14:50:00,145.79,145.9,145.68,145.74,11034.0,145.79,145.9,145.68,145.74,11034.0
2024-02-27 14:55:00,145.73,146.16,145.73,146.16,9228.0,145.73,146.16,145.73,146.16,9228.0
2024-02-27 15:00:00,146.16,146.29,145.94,146.08,13742.0,146.16,146.29,145.94,146.08,13742.0
2024-02-27 15:05:00,146.15,146.16,145.88,146.07,15264.0,146.15,146.16,145.88,146.07,15264.0
2024-02-27 15:10:00,146.1,146.3,145.96,145.98,14175.0,146.1,146.3,145.96,145.98,14175.0
2024-02-27 15:15:00,145.99,146.04,145.94,145.98,14787.0,145.99,146.04,145.94,145.98,14787.0
2024-02-27 15:20:00,145.93,145.93,145.51,145.64,42635.0,145.93,145.93,145.51,145.64,42635.0
2024-02-27 15:25:00,145.62,145.66,145.35,145.5,30923.0,145.62,145.66,145.35,145.5,30923.0
2024-02-27 15:30:00,145.54,145.63,145.26,145.33,28855.0,145.54,145.63,145.26,145.33,28855.0
2024-02-27 15:35:00,145.29,145.52,145.25,145.52,46934.0,145.29,145.52,145.25,145.52,46934.0
2024-02-27 15:40:00,145.48,145.55,145.19,145.33,66597.0,145.48,145.55,145.19,145.33,66597.0
2024-02-27 15:45:00,145.26,145.47,145.14,145.14,59397.0,145.26,145.47,145.14,145.14,59397.0
2024-02-27 15:50:00,145.18,145.55,145.08,145.17,121562.0,145.18,145.55,145.08,145.17,121562.0
2024-02-27 15:55:00,145.16,145.26,144.8,145.09,207391.0,145.16,145.26,144.8,145.09,207391.0
2024-02-28 09:30:00,153.73,154.2,150.79,152.17,265696.0,153.73,154.2,150.79,152.17,265696.0
2024-02-28 09:35:00,152.05,153.78,151.49,152.22,177663.0,152.05,153.78,151.49,152.22,177663.0
2024-02-28 09:40:00,152.21,153.44,150.84,151.49,156269.0,152.21,153.44,150.84,151.49,156269.0
2024-02-28 09:45:00,151.76,154.55,150.96,154.28,260713.0,151.76,154.55,150.96,154.28,260713.0
2024-02-28 09:50:00,154.45,156.63,154.33,155.59,254297.0,154.45,156.63,154.33,155.59,254297.0
2024-02-28 09:55:00,155.64,157.2,155.2,157.11,190376.0,155.64,157.2,155.2,157.11,190376.0
2024-02-28 10:00:00,157.15,158.12,156.14,156.46,276304.0,157.15,158.12,156.14,156.46,276304.0
2024-02-28 10:05:00,156.45,157.49,155.59,155.83,186056.0,156.45,157.49,155.59,155.83,186056.0
2024-02-28 10:10:00,155.97,155.98,153.57,154.0,160841.0,155.97,155.98,153.57,154.0,160841.0
2024-02-28 10:15:00,153.73,155.06,152.25,152.42,131001.0,153.73,155.06,152.25,152.42,131001.0
2024-02-28 10:20:00,152.42,152.95,151.1,151.45,100785.0,152.42,152.95,151.1,151.45,100785.0
2024-02-28 10:25:00,151.48,151.77,150.88,151.38,85900.0,151.48,151.77,150.88,151.38,85900.0
2024-02-28 10:30:00,151.26,151.48,148.04,148.9,225616.0,151.26,151.48,148.04,148.9,225616.0
2024-02-28 10:35:00,148.9,149.3,148.06,148.08,151241.0,148.9,149.3,148.06,148.08,151241.0
2024-02-28 10:40:00,148.13,148.3,147.1,147.65,166932.0,148.13,148.3,147.1,147.65,166932.0
2024-02-28 10:45:00,147.64,148.8,147.41,148.55,133530.0,147.64,148.8,147.41,148.55,133530.0
2024-02-28 10:50:00,148.5,148.64,148.07,148.48,91851.0,148.5,148.64,148.07,148.48,91851.0
2024-02-28 10:55:00,148.48,149.72,148.44,149.4,143129.0,148.48,149.72,148.44,149.4,143129.0
2024-02-28 11:00:00,149.36,150.6,149.36,150.22,159195.0,149.36,150.6,149.36,150.22,159195.0
2024-02-28 11:05:00,150.28,150.38,149.61,150.34,82160.0,150.28,150.38,149.61,150.34,82160.0
2024-02-28 11:10:00,150.38,151.1,150.0,150.66,107128.0,150.38,151.1,150.0,150.66,107128.0
2024-02-28 11:15:00,150.66,150.97,150.18,150.71,70617.0,150.66,150.97,150.18,150.71,70617.0
2024-02-28 11:20:00,150.69,150.7,148.18,148.43,100651.0,150.69,150.7,148.18,148.43,100651.0
2024-02-28 11:25:00,148.45,148.64,147.39,148.18,141883.0,148.45,148.64,147.39,148.18,141883.0
2024-02-28 11:30:00,148.2,148.3,147.21,147.27,64663.0,148.2,148.3,147.21,147.27,64663.0
2024-02-28 11:35:00,147.24,147.95,147.15,147.95,57369.0,147.24,147.95,147.15,147.95,57369.0
2024-02-28 11:40:00,147.94,148.16,147.21,147.9,49339.0,147.94,148.16,147.21,147.9,49339.0
2024-02-28 11:45:00,147.92,148.23,147.74,147.91,29866.0,147.92,148.23,147.74,147.91,29866.0
2024-02-28 11:50:00,147.87,148.13,147.62,147.92,36108.0,147.87,148.13,147.62,147.92,36108.0
2024-02-28 11:55:00,147.86,148.25,147.6,147.84,41770.0,147.86,148.25,147.6,147.84,41770.0
2024-02-28 12:00:00,147.75,148.48,147.75,148.35,39129.0,147.75,148.48,147.75,148.35,39129.0
2024-02-28 12:05:00,148.37,149.46,148.25,149.34,53333.0,148.37,149.46,148.25,149.34,53333.0
2024-02-28 12:10:00,149.33,149.82,149.25,149.74,50220.0,149.33,149.82,149.25,149.74,50220.0
2024-02-28 12:15:00,149.78,149.85,149.0,149.09,33313.0,149.78,149.85,149.0,149.09,33313.0
2024-02-28 12:20:00,149.01,149.42,148.78,149.19,29239.0,149.01,149.42,148.78,149.19,29239.0
2024-02-28 12:25:00,149.26,149.26,148.64,148.64,14949.0,149.26,149.26,148.64,148.64,14949.0
2024-02-28 12:30:00,148.6,148.7,148.27,148.28,24223.0,148.6,148.7,148.27,148.28,24223.0
2024-02-28 12:35:00,148.27,148.47,148.03,148.33,11892.0,148.27,148.47,148.03,148.33,11892.0
2024-02-28 12:40:00,148.37,148.57,147.84,148.23,34706.0,148.37,148.57,147.84,148.23,34706.0
2024-02-28 12:45:00,148.22,148.67,148.12,148.55,41837.0,148.22,148.67,148.12,148.55,41837.0
2024-02-28 12:50:00,148.45,148.58,147.95,148.58,26575.0,148.45,148.58,147.95,148.58,26575.0
2024-02-28 12:55:00,148.59,148.98,148.56,148.61,26968.0,148.59,148.98,148.56,148.61,26968.0
2024-02-28 13:00:00,148.54,148.82,148.12,148.8,17783.0,148.54,148.82,148.12,148.8,17783.0
2024-02-28 13:05:00,148.8,149.13,148.8,149.0,24987.0,148.8,149.13,148.8,149.0,24987.0
2024-02-28 13:10:00,149.04,149.56,148.92,149.53,27319.0,149.04,149.56,148.92,149.53,27319.0
2024-02-28 13:15:00,149.57,149.75,149.36,149.69,57685.0,149.57,149.75,149.36,149.69,57685.0
2024-02-28 13:20:00,149.65,149.65,149.29,149.59,24356.0,149.65,149.65,149.29,149.59,24356.0
2024-02-28 13:25:00,149.55,149.55,149.16,149.44,10890.0,149.55,149.55,149.16,149.44,10890.0
2024-02-28 13:30:00,149.5,149.5,149.1,149.28,20601.0,149.5,149.5,149.1,149.28,20601.0
2024-02-28 13:35:00,149.25,149.54,149.22,149.54,13405.0,149.25,149.54,149.22,149.54,13405.0
2024-02-28 13:40:00,149.55,149.83,149.41,149.55,16818.0,149.55,149.83,149.41,149.55,16818.0
2024-02-28 13:45:00,149.59,149.63,149.22,149.22,18170.0,149.59,149.63,149.22,149.22,18170.0
2024-02-28 13:50:00,149.22,149.48,149.16,149.46,16732.0,149.22,149.48,149.16,149.46,16732.0
2024-02-28 13:55:00,149.42,149.73,149.28,149.54,16799.0,149.42,149.73,149.28,149.54,16799.0
2024-02-28 14:00:00,149.52,149.54,149.33,149.37,13127.0,149.52,149.54,149.33,149.37,13127.0
2024-02-28 14:05:00,149.39,149.76,149.34,149.75,28060.0,149.39,149.76,149.34,149.75,28060.0
2024-02-28 14:10:00,149.77,150.45,149.75,150.4,53844.0,149.77,150.45,149.75,150.4,53844.0
2024-02-28 14:15:00,150.41,150.7,150.21,150.64,35850.0,150.41,150.7,150.21,150.64,35850.0
2024-02-28 14:20:00,150.7,150.71,149.45,149.45,29080.0,150.7,150.71,149.45,149.45,29080.0
2024-02-28 14:25:00,149.44,149.64,149.27,149.55,17537.0,149.44,149.64,149.27,149.55,17537.0
2024-02-28 14:30:00,149.48,149.67,149.39,149.52,27942.0,149.48,149.67,149.39,149.52,27942.0
2024-02-28 14:35:00,149.48,149.66,149.39,149.63,28302.0,149.48,149.66,149.39,149.63,28302.0
2024-02-28 14:40:00,149.6,149.65,149.28,149.28,28015.0,149.6,149.65,149.28,149.28,28015.0
2024-02-28 14:45:00,149.22,149.22,148.36,148.37,28005.0,149.22,149.22,148.36,148.37,28005.0
2024-02-28 14:50:00,148.29,148.39,148.13,148.26,12317.0,148.29,148.39,148.13,148.26,12317.0
2024-02-28 14:55:00,148.26,148.32,147.6,147.66,37671.0,148.26,148.32,147.6,147.66,37671.0
2024-02-28 15:00:00,147.65,148.19,147.58,147.82,50134.0,147.65,148.19,147.58,147.82,50134.0
2024-02-28 15:05:00,147.87,147.97,147.1,147.1,39629.0,147.87,147.97,147.1,147.1,39629.0
2024-02-28 15:10:00,147.09,147.22,146.8,146.84,40507.0,147.09,147.22,146.8,146.84,40507.0
2024-02-28 15:15:00,146.83,147.35,146.45,147.15,54086.0,146.83,147.35,146.45,147.15,54086.0
2024-02-28 15:20:00,147.17,147.54,146.88,147.51,35725.0,147.17,147.54,146.88,147.51,35725.0
2024-02-28 15:25:00,147.53,147.93,147.37,147.66,55773.0,147.53,147.93,147.37,147.66,55773.0
2024-02-28 15:30:00,147.69,148.42,147.53,148.41,67434.0,147.69,148.42,147.53,148.41,67434.0
2024-02-28 15:35:00,148.41,148.75,148.33,148.43,53190.0,148.41,148.75,148.33,148.43,53190.0
2024-02-28 15:40:00,148.46,148.81,148.42,148.71,51683.0,148.46,148.81,148.42,148.71,51683.0
2024-02-28 15:45:00,148.7,148.74,147.96,148.0,66902.0,148.7,148.74,147.96,148.0,66902.0
2024-02-28 15:50:00,148.05,148.82,147.89,148.62,104075.0,148.05,148.82,147.89,148.62,104075.0
2024-02-28 15:55:00,148.74,149.31,148.65,149.25,235104.0,148.74,149.31,148.65,149.25,235104.0
2024-02-29 09:30:00,151.85,154.51,151.0,153.97,187824.0,151.85,154.51,151.0,153.97,187824.0
2024-02-29 09:35:00,153.67,155.43,153.61,154.87,95516.0,153.67,155.43,153.61,154.87,95516.0
2024-02-29 09:40:00,155.1,157.23,154.8,156.23,110261.0,155.1,157.23,154.8,156.23,110261.0
2024-02-29 09:45:00,155.97,156.68,155.0,155.27,86782.0,155.97,156.68,155.0,155.27,86782.0
2024-02-29 09:50:00,155.18,155.47,153.81,154.15,57711.0,155.18,155.47,153.81,154.15,57711.0
2024-02-29 09:55:00,154.01,154.64,153.28,154.11,38427.0,154.01,154.64,153.28,154.11,38427.0
2024-02-29 10:00:00,154.23,154.61,153.37,154.61,27227.0,154.23,154.61,153.37,154.61,27227.0
2024-02-29 10:05:00,154.61,154.74,152.44,152.6,28477.0,154.61,154.74,152.44,152.6,28477.0
2024-02-29 10:10:00,152.59,152.71,151.79,151.84,35041.0,152.59,152.71,151.79,151.84,35041.0
2024-02-29 10:15:00,151.83,152.65,151.27,151.4,30200.0,151.83,152.65,151.27,151.4,30200.0
2024-02-29 10:20:00,151.41,151.81,151.14,151.81,54925.0,151.41,151.81,151.14,151.81,54925.0
2024-02-29 10:25:00,151.89,152.31,151.87,151.96,22222.0,151.89,152.31,151.87,151.96,22222.0
2024-02-29 10:30:00,152.0,152.2,151.0,151.64,25577.0,152.0,152.2,151.0,151.64,25577.0
2024-02-29 10:35:00,151.64,151.64,151.01,151.47,31477.0,151.64,151.64,151.01,151.47,31477.0
2024-02-29 10:40:00,151.35,152.01,151.3,151.97,26624.0,151.35,152.01,151.3,151.97,26624.0
2024-02-29 10:45:00,151.83,152.35,151.54,152.35,16422.0,151.83,152.35,151.54,152.35,16422.0
2024-02-29 10:50:00,152.38,152.7,152.23,152.64,18799.0,152.38,152.7,152.23,152.64,18799.0
2024-02-29 10:55:00,152.67,153.17,152.46,152.8,15942.0,152.67,153.17,152.46,152.8,15942.0
2024-02-29 11:00:00,152.89,153.03,151.96,152.05,16389.0,152.89,153.03,151.96,152.05,16389.0
2024-02-29 11:05:00,151.98,152.17,151.36,151.58,16173.0,151.98,152.17,151.36,151.58,16173.0
2024-02-29 11:10:00,151.51,151.68,151.01,151.04,23901.0,151.51,151.68,151.01,151.04,23901.0
2024-02-29 11:15:00,151.12,151.34,150.71,151.04,27992.0,151.12,151.34,150.71,151.04,27992.0
2024-02-29 11:20:00,151.08,151.39,150.91,151.38,8910.0,151.08,151.39,150.91,151.38,8910.0
2024-02-29 11:25:00,151.35,151.64,151.0,151.0,30332.0,151.35,151.64,151.0,151.0,30332.0
2024-02-29 11:30:00,151.07,151.07,150.52,150.73,51425.0,151.07,151.07,150.52,150.73,51425.0
2024-02-29 11:35:00,150.69,150.9,150.43,150.54,30846.0,150.69,150.9,150.43,150.54,30846.0
2024-02-29 11:40:00,150.58,150.58,149.85,150.31,48246.0,150.58,150.58,149.85,150.31,48246.0
2024-02-29 11:45:00,150.26,150.94,149.88,150.9,24027.0,150.26,150.94,149.88,150.9,24027.0
2024-02-29 11:50:00,150.97,151.41,150.88,151.25,24508.0,150.97,151.41,150.88,151.25,24508.0
2024-02-29 11:55:00,151.28,151.89,151.27,151.83,18026.0,151.28,151.89,151.27,151.83,18026.0
2024-02-29 12:00:00,151.74,151.88,151.28,151.34,12299.0,151.74,151.88,151.28,151.34,12299.0
2024-02-29 12:05:00,151.4,151.67,151.4,151.65,7374.0,151.4,151.67,151.4,151.65,7374.0
2024-02-29 12:10:00,151.7,151.89,151.61,151.64,17451.0,151.7,151.89,151.61,151.64,17451.0
2024-02-29 12:15:00,151.73,151.88,151.57,151.85,14077.0,151.73,151.88,151.57,151.85,14077.0
2024-02-29 12:20:00,151.91,152.35,151.88,152.35,18919.0,151.91,152.35,151.88,152.35,18919.0
2024-02-29 12:25:00,152.34,152.49,152.17,152.17,12668.0,152.34,152.49,152.17,152.17,12668.0
2024-02-29 12:30:00,152.23,152.49,151.94,151.94,11729.0,152.23,152.49,151.94,151.94,11729.0
2024-02-29 12:35:00,151.85,152.17,151.68,152.07,10585.0,151.85,152.17,151.68,152.07,10585.0
2024-02-29 12:40:00,152.04,152.34,152.04,152.14,12044.0,152.04,152.34,152.04,152.14,12044.0
2024-02-29 12:45:00,152.14,152.37,152.1,152.19,6623.0,152.14,152.37,152.1,152.19,6623.0
2024-02-29 12:50:00,152.14,152.35,152.05,152.06,14066.0,152.14,152.35,152.05,152.06,14066.0
2024-02-29 12:55:00,152.08,152.13,151.32,151.41,22775.0,152.08,152.13,151.32,151.41,22775.0
2024-02-29 13:00:00,151.37,151.5,151.01,151.01,19099.0,151.37,151.5,151.01,151.01,19099.0
2024-02-29 13:05:00,151.09,151.3,151.02,151.17,9331.0,151.09,151.3,151.02,151.17,9331.0
2024-02-29 13:10:00,151.19,151.41,150.96,151.41,10062.0,151.19,151.41,150.96,151.41,10062.0
2024-02-29 13:15:00,151.32,151.8,151.32,151.8,8236.0,151.32,151.8,151.32,151.8,8236.0
2024-02-29 13:20:00,151.85,152.27,151.72,152.22,11843.0,151.85,152.27,151.72,152.22,11843.0
2024-02-29 13:25:00,152.26,152.56,152.07,152.26,18831.0,152.26,152.56,152.07,152.26,18831.0
2024-02-29 13:30:00,152.22,152.67,152.2,152.67,8395.0,152.22,152.67,152.2,152.67,8395.0
2024-02-29 13:35:00,152.68,153.12,152.68,153.03,27108.0,152.68,153.12,152.68,153.03,27108.0
2024-02-29 13:40:00,152.96,153.38,152.96,153.26,12390.0,152.96,153.38,152.96,153.26,12390.0
2024-02-29 13:45:00,153.32,153.54,153.12,153.4,17981.0,153.32,153.54,153.12,153.4,17981.0
2024-02-29 13:50:00,153.46,153.66,153.33,153.66,13543.0,153.46,153.66,153.33,153.66,13543.0
2024-02-29 13:55:00,153.68,153.86,153.46,153.62,19448.0,153.68,153.86,153.46,153.62,19448.0
2024-02-29 14:00:00,153.64,153.87,153.59,153.74,13732.0,153.64,153.87,153.59,153.74,13732.0
2024-02-29 14:05:00,153.7,153.95,153.66,153.72,14340.0,153.7,153.95,153.66,153.72,14340.0
2024-02-29 14:10:00,153.65,153.86,153.31,153.39,12626.0,153.65,153.86,153.31,153.39,12626.0
2024-02-29 14:15:00,153.43,153.46,152.65,153.27,29328.0,153.43,153.46,152.65,153.27,29328.0
2024-02-29 14:20:00,153.28,153.43,153.21,153.35,9753.0,153.28,153.43,153.21,153.35,9753.0
2024-02-29 14:25:00,153.3,153.5,153.21,153.49,9941.0,153.3,153.5,153.21,153.49,9941.0
2024-02-29 14:30:00,153.5,153.57,153.26,153.28,9499.0,153.5,153.57,153.26,153.28,9499.0
2024-02-29 14:35:00,153.25,153.5,153.17,153.2,11077.0,153.25,153.5,153.17,153.2,11077.0
2024-02-29 14:40:00,153.22,153.29,152.93,153.09,15768.0,153.22,153.29,152.93,153.09,15768.0
2024-02-29 14:45:00,153.09,153.1,152.91,153.09,11747.0,153.09,153.1,152.91,153.09,11747.0
2024-02-29 14:50:00,153.1,153.29,152.96,153.05,17830.0,153.1,153.29,152.96,153.05,17830.0
2024-02-29 14:55:00,153.09,153.54,152.98,153.53,23691.0,153.09,153.54,152.98,153.53,23691.0
2024-02-29 15:00:00,153.56,153.87,153.55,153.87,15219.0,153.56,153.87,153.55,153.87,15219.0
2024-02-29 15:05:00,153.9,154.04,153.75,153.88,26601.0,153.9,154.04,153.75,153.88,26601.0
2024-02-29 15:10:00,153.87,154.15,153.86,153.94,33916.0,153.87,154.15,153.86,153.94,33916.0
2024-02-29 15:15:00,153.89,154.21,153.78,153.97,17376.0,153.89,154.21,153.78,153.97,17376.0
2024-02-29 15:20:00,153.9,154.02,153.8,154.0,15916.0,153.9,154.02,153.8,154.0,15916.0
2024-02-29 15:25:00,153.98,153.98,153.54,153.66,14702.0,153.98,153.98,153.54,153.66,14702.0
2024-02-29 15:30:00,153.68,154.03,153.66,154.03,31880.0,153.68,154.03,153.66,154.03,31880.0
2024-02-29 15:35:00,153.99,154.06,153.02,153.31,37255.0,153.99,154.06,153.02,153.31,37255.0
2024-02-29 15:40:00,153.28,153.5,153.16,153.32,23536.0,153.28,153.5,153.16,153.32,23536.0
2024-02-29 15:45:00,153.33,153.37,152.88,153.0,23570.0,153.33,153.37,152.88,153.0,23570.0
2024-02-29 15:50:00,153.03,154.21,153.03,154.05,69597.0,153.03,154.21,153.03,154.05,69597.0
2024-02-29 15:55:00,154.11,154.43,153.8,153.88,129967.0,154.11,154.43,153.8,153.88,129967.0
2024-03-01 09:30:00,152.74,155.29,152.69,153.74,90522.0,152.74,155.29,152.69,153.74,90522.0
2024-03-01 09:35:00,153.68,155.0,153.57,154.27,50722.0,153.68,155.0,153.57,154.27,50722.0
2024-03-01 09:40:00,154.18,154.49,153.34,154.19,31487.0,154.18,154.49,153.34,154.19,31487.0
2024-03-01 09:45:00,154.04,155.2,153.86,154.99,24414.0,154.04,155.2,153.86,154.99,24414.0
2024-03-01 09:50:00,154.85,155.55,154.64,155.54,20069.0,154.85,155.55,154.64,155.54,20069.0
2024-03-01 09:55:00,155.54,155.75,155.24,155.4,20343.0,155.54,155.75,155.24,155.4,20343.0
2024-03-01 10:00:00,155.4,156.4,155.4,156.14,48080.0,155.4,156.4,155.4,156.14,48080.0
2024-03-01 10:05:00,156.15,156.45,155.23,155.87,25306.0,156.15,156.45,155.23,155.87,25306.0
2024-03-01 10:10:00,156.0,156.86,155.94,156.73,22842.0,156.0,156.86,155.94,156.73,22842.0
2024-03-01 10:15:00,156.88,158.44,156.87,158.44,85571.0,156.88,158.44,156.87,158.44,85571.0
2024-03-01 10:20:00,158.47,159.48,158.47,159.4,61350.0,158.47,159.48,158.47,159.4,61350.0
2024-03-01 10:25:00,159.36,160.8,159.36,160.73,96953.0,159.36,160.8,159.36,160.73,96953.0
2024-03-01 10:30:00,160.72,160.72,159.83,160.06,91080.0,160.72,160.72,159.83,160.06,91080.0
2024-03-01 10:35:00,159.98,160.4,159.65,159.9,42481.0,159.98,160.4,159.65,159.9,42481.0
2024-03-01 10:40:00,159.81,160.7,159.71,160.6,36518.0,159.81,160.7,159.71,160.6,36518.0
2024-03-01 10:45:00,160.72,161.34,160.68,161.33,29345.0,160.72,161.34,160.68,161.33,29345.0
2024-03-01 10:50:00,161.34,161.49,160.26,160.7,36523.0,161.34,161.49,160.26,160.7,36523.0
2024-03-01 10:55:00,160.7,161.08,160.16,160.26,35706.0,160.7,161.08,160.16,160.26,35706.0
2024-03-01 11:00:00,160.33,160.46,159.64,160.03,44258.0,160.33,160.46,159.64,160.03,44258.0
2024-03-01 11:05:00,160.02,160.27,159.79,160.18,20880.0,160.02,160.27,159.79,160.18,20880.0
2024-03-01 11:10:00,160.11,160.83,160.03,160.74,20156.0,160.11,160.83,160.03,160.74,20156.0
2024-03-01 11:15:00,160.84,161.3,160.84,161.19,28753.0,160.84,161.3,160.84,161.19,28753.0
2024-03-01 11:20:00,161.25,161.44,160.77,160.88,20600.0,161.25,161.44,160.77,160.88,20600.0
2024-03-01 11:25:00,160.81,161.15,160.32,160.32,14032.0,160.81,161.15,160.32,160.32,14032.0
2024-03-01 11:30:00,160.3,160.43,159.92,160.1,12564.0,160.3,160.43,159.92,160.1,12564.0
2024-03-01 11:35:00,159.99,160.23,159.8,160.18,20422.0,159.99,160.23,159.8,160.18,20422.0
2024-03-01 11:40:00,160.24,160.69,160.22,160.47,10538.0,160.24,160.69,160.22,160.47,10538.0
2024-03-01 11:45:00,160.52,160.52,160.07,160.2,8211.0,160.52,160.52,160.07,160.2,8211.0
2024-03-01 11:50:00,160.19,160.24,159.7,159.98,22000.0,160.19,160.24,159.7,159.98,22000.0
2024-03-01 11:55:00,159.96,160.0,159.11,159.28,26310.0,159.96,160.0,159.11,159.28,26310.0
2024-03-01 12:00:00,159.28,159.63,158.88,159.63,23920.0,159.28,159.63,158.88,159.63,23920.0
2024-03-01 12:05:00,159.63,159.63,159.27,159.42,11335.0,159.63,159.63,159.27,159.42,11335.0
2024-03-01 12:10:00,159.45,159.49,158.92,158.95,19159.0,159.45,159.49,158.92,158.95,19159.0
2024-03-01 12:15:00,158.93,158.93,158.49,158.6,14241.0,158.93,158.93,158.49,158.6,14241.0
2024-03-01 12:20:00,158.62,158.99,158.62,158.99,15694.0,158.62,158.99,158.62,158.99,15694.0
2024-03-01 12:25:00,159.05,159.18,158.58,158.61,11524.0,159.05,159.18,158.58,158.61,11524.0
2024-03-01 12:30:00,158.69,158.72,158.08,158.25,8826.0,158.69,158.72,158.08,158.25,8826.0
2024-03-01 12:35:00,158.25,158.25,157.5,157.51,45721.0,158.25,158.25,157.5,157.51,45721.0
2024-03-01 12:40:00,157.54,157.7,157.3,157.39,21863.0,157.54,157.7,157.3,157.39,21863.0
2024-03-01 12:45:00,157.39,157.69,157.31,157.58,9663.0,157.39,157.69,157.31,157.58,9663.0
2024-03-01 12:50:00,157.7,157.78,157.24,157.55,16857.0,157.7,157.78,157.24,157.55,16857.0
2024-03-01 12:55:00,157.59,157.59,157.43,157.53,2853.0,157.59,157.59,157.43,157.53,2853.0
2024-03-01 13:00:00,157.6,158.0,157.54,157.9,16698.0,157.6,158.0,157.54,157.9,16698.0
2024-03-01 13:05:00,157.88,158.36,157.87,158.35,5985.0,157.88,158.36,157.87,158.35,5985.0
2024-03-01 13:10:00,158.43,159.05,158.43,158.91,16040.0,158.43,159.05,158.43,158.91,16040.0
2024-03-01 13:15:00,158.98,159.05,158.54,158.69,7996.0,158.98,159.05,158.54,158.69,7996.0
2024-03-01 13:20:00,158.72,159.0,158.52,159.0,6688.0,158.72,159.0,158.52,159.0,6688.0
2024-03-01 13:25:00,158.95,159.15,158.67,158.78,19470.0,158.95,159.15,158.67,158.78,19470.0
2024-03-01 13:30:00,158.8,159.15,158.79,159.06,6403.0,158.8,159.15,158.79,159.06,6403.0
2024-03-01 13:35:00,159.06,159.18,158.81,158.81,12116.0,159.06,159.18,158.81,158.81,12116.0
2024-03-01 13:40:00,158.93,159.0,158.75,158.84,6068.0,158.93,159.0,158.75,158.84,6068.0
2024-03-01 13:45:00,158.84,159.16,158.84,159.14,14280.0,158.84,159.16,158.84,159.14,14280.0
2024-03-01 13:50:00,159.12,159.12,158.55,158.55,6448.0,159.12,159.12,158.55,158.55,6448.0
2024-03-01 13:55:00,158.61,158.81,158.53,158.72,4563.0,158.61,158.81,158.53,158.72,4563.0
2024-03-01 14:00:00,158.72,158.79,158.45,158.62,7056.0,158.72,158.79,158.45,158.62,7056.0
2024-03-01 14:05:00,158.62,158.68,158.28,158.3,8861.0,158.62,158.68,158.28,158.3,8861.0
2024-03-01 14:10:00,158.27,158.27,157.83,158.23,10240.0,158.27,158.27,157.83,158.23,10240.0
2024-03-01 14:15:00,158.2,158.23,157.96,158.09,8154.0,158.2,158.23,157.96,158.09,8154.0
2024-03-01 14:20:00,158.05,158.25,157.96,158.23,10663.0,158.05,158.25,157.96,158.23,10663.0
2024-03-01 14:25:00,158.13,158.26,158.06,158.25,11547.0,158.13,158.26,158.06,158.25,11547.0
2024-03-01 14:30:00,158.16,158.47,158.06,158.41,12244.0,158.16,158.47,158.06,158.41,12244.0
2024-03-01 14:35:00,158.41,158.58,157.99,157.99,8815.0,158.41,158.58,157.99,157.99,8815.0
2024-03-01 14:40:00,158.16,158.17,157.81,157.82,4686.0,158.16,158.17,157.81,157.82,4686.0
2024-03-01 14:45:00,157.88,157.88,157.52,157.74,6349.0,157.88,157.88,157.52,157.74,6349.0
2024-03-01 14:50:00,157.78,157.8,157.69,157.7,5434.0,157.78,157.8,157.69,157.7,5434.0
2024-03-01 14:55:00,157.72,157.73,157.49,157.56,8421.0,157.72,157.73,157.49,157.56,8421.0
2024-03-01 15:00:00,157.59,157.59,157.35,157.35,16773.0,157.59,157.59,157.35,157.35,16773.0
2024-03-01 15:05:00,157.3,157.43,157.3,157.39,11915.0,157.3,157.43,157.3,157.39,11915.0
2024-03-01 15:10:00,157.34,157.87,157.26,157.83,13070.0,157.34,157.87,157.26,157.83,13070.0
2024-03-01 15:15:00,157.81,157.96,157.53,157.64,9707.0,157.81,157.96,157.53,157.64,9707.0
2024-03-01 15:20:00,157.7,157.77,157.56,157.59,8792.0,157.7,157.77,157.56,157.59,8792.0
2024-03-01 15:25:00,157.59,158.04,157.58,157.93,8240.0,157.59,158.04,157.58,157.93,8240.0
2024-03-01 15:30:00,158.01,158.04,157.83,158.02,14866.0,158.01,158.04,157.83,158.02,14866.0
2024-03-01 15:35:00,158.01,158.01,157.42,157.42,12992.0,158.01,158.01,157.42,157.42,12992.0
2024-03-01 15:40:00,157.45,157.48,157.22,157.25,22627.0,157.45,157.48,157.22,157.25,22627.0
2024-03-01 15:45:00,157.25,157.58,157.25,157.37,54557.0,157.25,157.58,157.25,157.37,54557.0
2024-03-01 15:50:00,157.37,158.08,157.28,157.96,69505.0,157.37,158.08,157.28,157.96,69505.0
2024-03-01 15:55:00,158.01,158.19,157.97,158.11,83306.0,158.01,158.19,157.97,158.11,83306.0
2024-03-04 09:30:00,160.0,160.79,158.86,160.46,63553.0,160.0,160.79,158.86,160.46,63553.0
2024-03-04 09:35:00,160.35,161.2,159.67,160.08,33343.0,160.35,161.2,159.67,160.08,33343.0
2024-03-04 09:40:00,160.1,160.86,159.23,159.38,27225.0,160.1,160.86,159.23,159.38,27225.0
2024-03-04 09:45:00,159.36,159.95,158.29,159.24,32691.0,159.36,159.95,158.29,159.24,32691.0
2024-03-04 09:50:00,159.22,159.23,157.25,158.02,31184.0,159.22,159.23,157.25,158.02,31184.0
2024-03-04 09:55:00,157.97,157.98,156.72,156.75,25763.0,157.97,157.98,156.72,156.75,25763.0
2024-03-04 10:00:00,156.86,156.92,155.82,155.9,37565.0,156.86,156.92,155.82,155.9,37565.0
2024-03-04 10:05:00,155.87,156.39,155.63,156.02,21985.0,155.87,156.39,155.63,156.02,21985.0
2024-03-04 10:10:00,156.04,156.07,154.55,154.55,53601.0,156.04,156.07,154.55,154.55,53601.0
2024-03-04 10:15:00,154.58,155.75,154.56,155.28,16142.0,154.58,155.75,154.56,155.28,16142.0
2024-03-04 10:20:00,155.25,155.61,154.98,155.6,22679.0,155.25,155.61,154.98,155.6,22679.0
2024-03-04 10:25:00,155.6,155.66,155.32,155.43,16918.0,155.6,155.66,155.32,155.43,16918.0
2024-03-04 10:30:00,155.43,155.54,154.87,155.11,73964.0,155.43,155.54,154.87,155.11,73964.0
2024-03-04 10:35:00,155.12,155.77,155.0,155.38,26552.0,155.12,155.77,155.0,155.38,26552.0
2024-03-04 10:40:00,155.3,155.8,155.22,155.71,25246.0,155.3,155.8,155.22,155.71,25246.0
2024-03-04 10:45:00,155.78,155.83,155.35,155.75,12771.0,155.78,155.83,155.35,155.75,12771.0
2024-03-04 10:50:00,155.83,155.87,155.32,155.43,11325.0,155.83,155.87,155.32,155.43,11325.0
2024-03-04 10:55:00,155.52,155.53,154.53,154.53,24713.0,155.52,155.53,154.53,154.53,24713.0
2024-03-04 11:00:00,154.61,155.15,154.45,154.84,16140.0,154.61,155.15,154.45,154.84,16140.0
2024-03-04 11:05:00,154.8,154.9,154.66,154.86,15419.0,154.8,154.9,154.66,154.86,15419.0
2024-03-04 11:10:00,154.94,155.48,154.86,155.26,18947.0,154.94,155.48,154.86,155.26,18947.0
2024-03-04 11:15:00,155.24,155.39,155.03,155.15,13872.0,155.24,155.39,155.03,155.15,13872.0
2024-03-04 11:20:00,155.24,155.9,155.1,155.88,16731.0,155.24,155.9,155.1,155.88,16731.0
2024-03-04 11:25:00,155.88,156.1,155.31,155.32,12683.0,155.88,156.1,155.31,155.32,12683.0
2024-03-04 11:30:00,155.39,156.2,155.38,155.95,9854.0,155.39,156.2,155.38,155.95,9854.0
2024-03-04 11:35:00,155.92,155.95,155.69,155.71,7029.0,155.92,155.95,155.69,155.71,7029.0
2024-03-04 11:40:00,155.68,155.78,155.25,155.28,6801.0,155.68,155.78,155.25,155.28,6801.0
2024-03-04 11:45:00,155.36,155.57,155.36,155.43,4174.0,155.36,155.57,155.36,155.43,4174.0
2024-03-04 11:50:00,155.4,156.0,155.29,155.86,13847.0,155.4,156.0,155.29,155.86,13847.0
2024-03-04 11:55:00,155.86,155.86,155.29,155.34,12828.0,155.86,155.86,155.29,155.34,12828.0
2024-03-04 12:00:00,155.45,155.71,155.22,155.66,7968.0,155.45,155.71,155.22,155.66,7968.0
2024-03-04 12:05:00,155.7,155.83,155.43,155.78,15275.0,155.7,155.83,155.43,155.78,15275.0
2024-03-04 12:10:00,155.74,156.07,155.7,155.92,11645.0,155.74,156.07,155.7,155.92,11645.0
2024-03-04 12:15:00,155.91,156.1,155.39,155.39,10007.0,155.91,156.1,155.39,155.39,10007.0
2024-03-04 12:20:00,155.49,155.61,154.89,154.99,20366.0,155.49,155.61,154.89,154.99,20366.0
2024-03-04 12:25:00,154.94,154.99,154.32,154.56,15842.0,154.94,154.99,154.32,154.56,15842.0
2024-03-04 12:30:00,154.69,154.71,154.51,154.59,16067.0,154.69,154.71,154.51,154.59,16067.0
2024-03-04 12:35:00,154.6,154.78,154.48,154.62,6661.0,154.6,154.78,154.48,154.62,6661.0
2024-03-04 12:40:00,154.73,154.82,154.55,154.61,6003.0,154.73,154.82,154.55,154.61,6003.0
2024-03-04 12:45:00,154.61,154.78,154.48,154.48,13706.0,154.61,154.78,154.48,154.48,13706.0
2024-03-04 12:50:00,154.49,155.05,154.46,154.94,8567.0,154.49,155.05,154.46,154.94,8567.0
2024-03-04 12:55:00,154.95,154.95,154.75,154.79,5507.0,154.95,154.95,154.75,154.79,5507.0
2024-03-04 13:00:00,154.86,155.17,154.85,155.13,7322.0,154.86,155.17,154.85,155.13,7322.0
2024-03-04 13:05:00,155.16,155.2,154.68,154.9,12069.0,155.16,155.2,154.68,154.9,12069.0
2024-03-04 13:10:00,154.78,154.89,154.65,154.66,4129.0,154.78,154.89,154.65,154.66,4129.0
2024-03-04 13:15:00,154.65,154.76,154.54,154.62,7330.0,154.65,154.76,154.54,154.62,7330.0
2024-03-04 13:20:00,154.62,154.73,154.5,154.53,5206.0,154.62,154.73,154.5,154.53,5206.0
2024-03-04 13:25:00,154.53,154.62,154.17,154.21,13489.0,154.53,154.62,154.17,154.21,13489.0
2024-03-04 13:30:00,154.2,154.73,154.16,154.71,6170.0,154.2,154.73,154.16,154.71,6170.0
2024-03-04 13:35:00,154.71,154.78,154.6,154.6,4949.0,154.71,154.78,154.6,154.6,4949.0
2024-03-04 13:40:00,154.6,154.63,154.32,154.51,7846.0,154.6,154.63,154.32,154.51,7846.0
2024-03-04 13:45:00,154.53,154.59,154.38,154.41,8315.0,154.53,154.59,154.38,154.41,8315.0
2024-03-04 13:50:00,154.39,154.46,154.16,154.3,22508.0,154.39,154.46,154.16,154.3,22508.0
2024-03-04 13:55:00,154.47,154.87,154.4,154.75,3533.0,154.47,154.87,154.4,154.75,3533.0
2024-03-04 14:00:00,154.76,155.34,154.7,155.32,7287.0,154.76,155.34,154.7,155.32,7287.0
2024-03-04 14:05:00,155.32,155.52,155.28,155.45,6461.0,155.32,155.52,155.28,155.45,6461.0
2024-03-04 14:10:00,155.49,155.57,155.32,155.45,16339.0,155.49,155.57,155.32,155.45,16339.0
2024-03-04 14:15:00,155.44,155.44,155.1,155.33,8669.0,155.44,155.44,155.1,155.33,8669.0
2024-03-04 14:20:00,155.33,155.44,155.12,155.41,4233.0,155.33,155.44,155.12,155.41,4233.0
2024-03-04 14:25:00,155.41,155.45,155.0,155.01,18844.0,155.41,155.45,155.0,155.01,18844.0
2024-03-04 14:30:00,155.19,155.5,155.15,155.5,6300.0,155.19,155.5,155.15,155.5,6300.0
2024-03-04 14:35:00,155.51,156.2,155.45,156.2,7089.0,155.51,156.2,155.45,156.2,7089.0
2024-03-04 14:40:00,156.28,156.32,156.07,156.25,11373.0,156.28,156.32,156.07,156.25,11373.0
2024-03-04 14:45:00,156.25,156.3,156.11,156.17,6045.0,156.25,156.3,156.11,156.17,6045.0
2024-03-04 14:50:00,156.17,156.41,156.08,156.41,5186.0,156.17,156.41,156.08,156.41,5186.0
2024-03-04 14:55:00,156.4,156.61,156.34,156.55,11357.0,156.4,156.61,156.34,156.55,11357.0
2024-03-04 15:00:00,156.59,156.78,156.52,156.52,12806.0,156.59,156.78,156.52,156.52,12806.0
2024-03-04 15:05:00,156.55,156.8,156.53,156.69,8431.0,156.55,156.8,156.53,156.69,8431.0
2024-03-04 15:10:00,156.72,156.73,156.6,156.7,6919.0,156.72,156.73,156.6,156.7,6919.0
2024-03-04 15:15:00,156.7,156.7,156.1,156.11,12049.0,156.7,156.7,156.1,156.11,12049.0
2024-03-04 15:20:00,156.12,156.2,156.0,156.03,15153.0,156.12,156.2,156.0,156.03,15153.0
2024-03-04 15:25:00,156.09,156.2,155.89,156.09,13281.0,156.09,156.2,155.89,156.09,13281.0
2024-03-04 15:30:00,156.09,156.13,155.88,155.94,7204.0,156.09,156.13,155.88,155.94,7204.0
2024-03-04 15:35:00,155.88,156.01,155.44,155.91,13377.0,155.88,156.01,155.44,155.91,13377.0
2024-03-04 15:40:00,155.92,156.05,155.76,155.91,17246.0,155.92,156.05,155.76,155.91,17246.0
2024-03-04 15:45:00,155.9,156.0,155.67,155.75,20562.0,155.9,156.0,155.67,155.75,20562.0
2024-03-04 15:50:00,155.8,155.91,155.52,155.77,55269.0,155.8,155.91,155.52,155.77,55269.0
2024-03-04 15:55:00,155.77,156.79,155.76,156.7,115221.0,155.77,156.79,155.76,156.7,115221.0
2024-03-05 09:30:00,154.59,154.83,152.7,152.8,62600.0,154.59,154.83,152.7,152.8,62600.0
2024-03-05 09:35:00,152.74,154.11,152.4,153.68,40593.0,152.74,154.11,152.4,153.68,40593.0
2024-03-05 09:40:00,153.45,155.3,153.05,155.03,16962.0,153.45,155.3,153.05,155.03,16962.0
2024-03-05 09:45:00,155.03,155.62,154.71,155.48,22092.0,155.03,155.62,154.71,155.48,22092.0
2024-03-05 09:50:00,155.55,156.56,155.31,156.27,25564.0,155.55,156.56,155.31,156.27,25564.0
2024-03-05 09:55:00,156.18,156.88,155.71,156.47,27694.0,156.18,156.88,155.71,156.47,27694.0
2024-03-05 10:00:00,156.61,158.71,156.6,158.24,29899.0,156.61,158.71,156.6,158.24,29899.0
2024-03-05 10:05:00,158.19,158.42,157.47,157.58,19051.0,158.19,158.42,157.47,157.58,19051.0
2024-03-05 10:10:00,157.45,157.82,156.77,157.82,16693.0,157.45,157.82,156.77,157.82,16693.0
2024-03-05 10:15:00,157.6,157.82,157.1,157.19,16273.0,157.6,157.82,157.1,157.19,16273.0
2024-03-05 10:20:00,157.18,157.83,157.18,157.81,13147.0,157.18,157.83,157.18,157.81,13147.0
2024-03-05 10:25:00,157.82,158.27,157.6,158.07,20854.0,157.82,158.27,157.6,158.07,20854.0
2024-03-05 10:30:00,158.14,158.18,157.69,158.0,13604.0,158.14,158.18,157.69,158.0,13604.0
2024-03-05 10:35:00,158.11,158.26,157.89,158.13,10193.0,158.11,158.26,157.89,158.13,10193.0
2024-03-05 10:40:00,158.02,158.57,157.95,158.24,13026.0,158.02,158.57,157.95,158.24,13026.0
2024-03-05 10:45:00,158.16,158.85,157.95,158.58,22363.0,158.16,158.85,157.95,158.58,22363.0
2024-03-05 10:50:00,158.65,158.95,158.58,158.73,16983.0,158.65,158.95,158.58,158.73,16983.0
2024-03-05 10:55:00,158.8,159.25,158.78,159.0,28540.0,158.8,159.25,158.78,159.0,28540.0
2024-03-05 11:00:00,158.98,159.09,158.57,158.57,13674.0,158.98,159.09,158.57,158.57,13674.0
2024-03-05 11:05:00,158.63,158.68,158.44,158.54,11129.0,158.63,158.68,158.44,158.54,11129.0
2024-03-05 11:10:00,158.56,158.58,157.83,158.27,22311.0,158.56,158.58,157.83,158.27,22311.0
2024-03-05 11:15:00,158.2,158.45,158.14,158.43,8720.0,158.2,158.45,158.14,158.43,8720.0
2024-03-05 11:20:00,158.48,158.52,158.11,158.52,18716.0,158.48,158.52,158.11,158.52,18716.0
2024-03-05 11:25:00,158.58,159.34,158.47,159.28,24356.0,158.58,159.34,158.47,159.28,24356.0
2024-03-05 11:30:00,159.32,160.12,159.26,160.0,22665.0,159.32,160.12,159.26,160.0,22665.0
2024-03-05 11:35:00,159.99,160.29,159.89,160.1,20233.0,159.99,160.29,159.89,160.1,20233.0
2024-03-05 11:40:00,160.09,160.4,159.6,159.77,29670.0,160.09,160.4,159.6,159.77,29670.0
2024-03-05 11:45:00,159.79,159.93,159.5,159.74,17877.0,159.79,159.93,159.5,159.74,17877.0
2024-03-05 11:50:00,159.74,159.98,159.66,159.85,16243.0,159.74,159.98,159.66,159.85,16243.0
2024-03-05 11:55:00,159.77,160.89,159.77,160.74,22061.0,159.77,160.89,159.77,160.74,22061.0
2024-03-05 12:00:00,160.71,160.8,160.11,160.76,14844.0,160.71,160.8,160.11,160.76,14844.0
2024-03-05 12:05:00,160.75,160.9,160.25,160.75,18390.0,160.75,160.9,160.25,160.75,18390.0
2024-03-05 12:10:00,160.64,160.92,160.25,160.37,23691.0,160.64,160.92,160.25,160.37,23691.0
2024-03-05 12:15:00,160.35,160.63,160.14,160.48,10274.0,160.35,160.63,160.14,160.48,10274.0
2024-03-05 12:20:00,160.48,161.1,160.47,161.0,13045.0,160.48,161.1,160.47,161.0,13045.0
2024-03-05 12:25:00,161.08,161.63,161.04,161.61,24305.0,161.08,161.63,161.04,161.61,24305.0
2024-03-05 12:30:00,161.54,162.11,161.48,161.95,13655.0,161.54,162.11,161.48,161.95,13655.0
2024-03-05 12:35:00,161.95,162.84,161.95,162.36,35196.0,161.95,162.84,161.95,162.36,35196.0
2024-03-05 12:40:00,162.36,162.45,161.44,162.06,24059.0,162.36,162.45,161.44,162.06,24059.0
2024-03-05 12:45:00,162.09,162.74,162.03,162.49,21398.0,162.09,162.74,162.03,162.49,21398.0
2024-03-05 12:50:00,162.4,162.49,161.83,162.04,23118.0,162.4,162.49,161.83,162.04,23118.0
2024-03-05 12:55:00,162.01,162.37,161.83,162.06,21942.0,162.01,162.37,161.83,162.06,21942.0
2024-03-05 13:00:00,162.1,162.31,161.62,161.96,25572.0,162.1,162.31,161.62,161.96,25572.0
2024-03-05 13:05:00,161.94,162.87,161.94,162.78,22980.0,161.94,162.87,161.94,162.78,22980.0
2024-03-05 13:10:00,162.74,163.4,162.67,163.28,40726.0,162.74,163.4,162.67,163.28,40726.0
2024-03-05 13:15:00,163.28,163.29,162.95,163.07,17576.0,163.28,163.29,162.95,163.07,17576.0
2024-03-05 13:20:00,163.0,163.6,163.0,163.23,19999.0,163.0,163.6,163.0,163.23,19999.0
2024-03-05 13:25:00,163.36,164.2,163.36,163.86,38315.0,163.36,164.2,163.36,163.86,38315.0
2024-03-05 13:30:00,163.76,163.98,163.17,163.37,28089.0,163.76,163.98,163.17,163.37,28089.0
2024-03-05 13:35:00,163.39,163.42,162.76,162.78,17244.0,163.39,163.42,162.76,162.78,17244.0
2024-03-05 13:40:00,162.75,162.94,162.52,162.84,21350.0,162.75,162.94,162.52,162.84,21350.0
2024-03-05 13:45:00,162.91,163.0,162.21,162.22,22889.0,162.91,163.0,162.21,162.22,22889.0
2024-03-05 13:50:00,162.21,162.36,161.9,162.31,14824.0,162.21,162.36,161.9,162.31,14824.0
2024-03-05 13:55:00,162.13,162.32,161.79,161.95,5439.0,162.13,162.32,161.79,161.95,5439.0
2024-03-05 14:00:00,162.09,162.37,161.91,162.17,8897.0,162.09,162.37,161.91,162.17,8897.0
2024-03-05 14:05:00,162.08,162.51,162.05,162.45,9171.0,162.08,162.51,162.05,162.45,9171.0
2024-03-05 14:10:00,162.31,162.4,162.19,162.26,6636.0,162.31,162.4,162.19,162.26,6636.0
2024-03-05 14:15:00,162.34,162.71,162.26,162.35,11547.0,162.34,162.71,162.26,162.35,11547.0
2024-03-05 14:20:00,162.26,162.57,162.06,162.49,10308.0,162.26,162.57,162.06,162.49,10308.0
2024-03-05 14:25:00,162.49,162.64,162.22,162.39,15000.0,162.49,162.64,162.22,162.39,15000.0
2024-03-05 14:30:00,162.26,162.26,161.5,161.5,14828.0,162.26,162.26,161.5,161.5,14828.0
2024-03-05 14:35:00,161.43,161.5,161.07,161.09,7328.0,161.43,161.5,161.07,161.09,7328.0
2024-03-05 14:40:00,161.0,161.44,160.82,161.25,19312.0,161.0,161.44,160.82,161.25,19312.0
2024-03-05 14:45:00,161.25,161.89,161.23,161.66,11829.0,161.25,161.89,161.23,161.66,11829.0
2024-03-05 14:50:00,161.61,161.61,161.06,161.07,6088.0,161.61,161.61,161.06,161.07,6088.0
2024-03-05 14:55:00,161.23,161.25,160.78,160.84,12768.0,161.23,161.25,160.78,160.84,12768.0
2024-03-05 15:00:00,160.8,160.88,160.3,160.48,22243.0,160.8,160.88,160.3,160.48,22243.0
2024-03-05 15:05:00,160.52,160.91,160.43,160.83,19292.0,160.52,160.91,160.43,160.83,19292.0
2024-03-05 15:10:00,160.83,161.0,160.69,160.82,10237.0,160.83,161.0,160.69,160.82,10237.0
2024-03-05 15:15:00,160.81,161.3,160.81,161.14,13798.0,160.81,161.3,160.81,161.14,13798.0
2024-03-05 15:20:00,161.16,161.24,160.8,161.02,9960.0,161.16,161.24,160.8,161.02,9960.0
2024-03-05 15:25:00,160.98,161.15,160.73,160.78,11454.0,160.98,161.15,160.73,160.78,11454.0
2024-03-05 15:30:00,160.75,160.83,160.55,160.71,19308.0,160.75,160.83,160.55,160.71,19308.0
2024-03-05 15:35:00,160.71,160.71,160.05,160.06,38166.0,160.71,160.71,160.05,160.06,38166.0
2024-03-05 15:40:00,160.1,160.16,159.15,159.17,52362.0,160.1,160.16,159.15,159.17,52362.0
2024-03-05 15:45:00,159.12,159.25,158.7,158.8,37528.0,159.12,159.25,158.7,158.8,37528.0
2024-03-05 15:50:00,158.8,159.35,158.8,159.3,42129.0,158.8,159.35,158.8,159.3,42129.0
2024-03-05 15:55:00,159.28,159.32,158.86,159.06,79460.0,159.28,159.32,158.86,159.06,79460.0
2024-03-06 09:30:00,161.08,163.57,160.9,161.75,66547.0,161.08,163.57,160.9,161.75,66547.0
2024-03-06 09:35:00,161.55,161.85,159.0,159.92,48459.0,161.55,161.85,159.0,159.92,48459.0
2024-03-06 09:40:00,160.13,160.85,159.49,159.96,18435.0,160.13,160.85,159.49,159.96,18435.0
2024-03-06 09:45:00,160.16,160.66,159.23,159.43,40590.0,160.16,160.66,159.23,159.43,40590.0
2024-03-06 09:50:00,159.31,159.5,158.64,158.85,32099.0,159.31,159.5,158.64,158.85,32099.0
2024-03-06 09:55:00,159.09,159.53,158.03,159.53,24581.0,159.09,159.53,158.03,159.53,24581.0
2024-03-06 10:00:00,159.39,159.39,158.24,158.25,7978.0,159.39,159.39,158.24,158.25,7978.0
2024-03-06 10:05:00,158.39,158.4,157.01,157.45,18599.0,158.39,158.4,157.01,157.45,18599.0
2024-03-06 10:10:00,157.42,158.63,157.41,157.9,5458.0,157.42,158.63,157.41,157.9,5458.0
2024-03-06 10:15:00,157.81,157.99,157.59,157.78,8420.0,157.81,157.99,157.59,157.78,8420.0
2024-03-06 10:20:00,157.82,157.96,157.29,157.53,9100.0,157.82,157.96,157.29,157.53,9100.0
2024-03-06 10:25:00,157.62,157.83,157.5,157.78,5743.0,157.62,157.83,157.5,157.78,5743.0
2024-03-06 10:30:00,157.74,158.09,157.71,158.07,6032.0,157.74,158.09,157.71,158.07,6032.0
2024-03-06 10:35:00,158.08,158.41,157.94,158.39,7483.0,158.08,158.41,157.94,158.39,7483.0
2024-03-06 10:40:00,158.49,158.87,158.36,158.86,7671.0,158.49,158.87,158.36,158.86,7671.0
2024-03-06 10:45:00,158.92,159.11,158.91,159.11,6609.0,158.92,159.11,158.91,159.11,6609.0
2024-03-06 10:50:00,159.19,159.73,159.18,159.52,12115.0,159.19,159.73,159.18,159.52,12115.0
2024-03-06 10:55:00,159.53,159.8,159.47,159.67,19315.0,159.53,159.8,159.47,159.67,19315.0
2024-03-06 11:00:00,159.67,159.84,159.4,159.67,7240.0,159.67,159.84,159.4,159.67,7240.0
2024-03-06 11:05:00,159.68,160.41,159.67,160.41,12669.0,159.68,160.41,159.67,160.41,12669.0
2024-03-06 11:10:00,160.47,160.81,160.0,160.81,21692.0,160.47,160.81,160.0,160.81,21692.0
2024-03-06 11:15:00,160.78,160.98,160.6,160.73,14135.0,160.78,160.98,160.6,160.73,14135.0
2024-03-06 11:20:00,160.75,160.76,160.4,160.62,16428.0,160.75,160.76,160.4,160.62,16428.0
2024-03-06 11:25:00,160.6,160.79,160.31,160.46,9266.0,160.6,160.79,160.31,160.46,9266.0
2024-03-06 11:30:00,160.55,160.57,159.27,159.48,10096.0,160.55,160.57,159.27,159.48,10096.0
2024-03-06 11:35:00,159.32,159.86,159.21,159.38,18234.0,159.32,159.86,159.21,159.38,18234.0
2024-03-06 11:40:00,159.27,159.78,159.02,159.78,64061.0,159.27,159.78,159.02,159.78,64061.0
2024-03-06 11:45:00,159.74,160.17,159.74,160.17,12303.0,159.74,160.17,159.74,160.17,12303.0
2024-03-06 11:50:00,160.17,160.17,159.73,159.73,5750.0,160.17,160.17,159.73,159.73,5750.0
2024-03-06 11:55:00,159.72,159.72,159.24,159.25,7639.0,159.72,159.72,159.24,159.25,7639.0
2024-03-06 12:00:00,159.43,159.54,159.13,159.35,5226.0,159.43,159.54,159.13,159.35,5226.0
2024-03-06 12:05:00,159.32,159.64,159.2,159.54,8335.0,159.32,159.64,159.2,159.54,8335.0
2024-03-06 12:10:00,159.51,160.07,159.51,159.92,6494.0,159.51,160.07,159.51,159.92,6494.0
2024-03-06 12:15:00,159.81,159.99,159.49,159.49,17900.0,159.81,159.99,159.49,159.49,17900.0
2024-03-06 12:20:00,159.45,159.57,158.36,158.39,14320.0,159.45,159.57,158.36,158.39,14320.0
2024-03-06 12:25:00,158.63,159.18,158.63,159.11,14875.0,158.63,159.18,158.63,159.11,14875.0
2024-03-06 12:30:00,159.02,159.09,158.8,159.09,3429.0,159.02,159.09,158.8,159.09,3429.0
2024-03-06 12:35:00,159.17,159.32,159.07,159.29,2150.0,159.17,159.32,159.07,159.29,2150.0
2024-03-06 12:40:00,159.25,159.29,159.03,159.06,3802.0,159.25,159.29,159.03,159.06,3802.0
2024-03-06 12:45:00,159.05,159.15,158.96,159.13,8060.0,159.05,159.15,158.96,159.13,8060.0
2024-03-06 12:50:00,159.14,159.14,158.89,158.92,3834.0,159.14,159.14,158.89,158.92,3834.0
2024-03-06 12:55:00,158.97,159.36,158.94,159.14,5961.0,158.97,159.36,158.94,159.14,5961.0
2024-03-06 13:00:00,159.22,159.45,159.13,159.23,2510.0,159.22,159.45,159.13,159.23,2510.0
2024-03-06 13:05:00,159.31,159.69,159.27,159.58,14644.0,159.31,159.69,159.27,159.58,14644.0
2024-03-06 13:10:00,159.53,159.93,159.53,159.93,6529.0,159.53,159.93,159.53,159.93,6529.0
2024-03-06 13:15:00,160.11,160.19,159.95,160.14,5956.0,160.11,160.19,159.95,160.14,5956.0
2024-03-06 13:20:00,160.2,160.31,160.05,160.23,5997.0,160.2,160.31,160.05,160.23,5997.0
2024-03-06 13:25:00,160.2,160.2,159.94,160.08,17509.0,160.2,160.2,159.94,160.08,17509.0
2024-03-06 13:30:00,160.04,160.04,158.64,158.98,27408.0,160.04,160.04,158.64,158.98,27408.0
2024-03-06 13:35:00,158.85,158.85,157.91,158.45,36209.0,158.85,158.85,157.91,158.45,36209.0
2024-03-06 13:40:00,158.6,158.81,158.5,158.56,6021.0,158.6,158.81,158.5,158.56,6021.0
2024-03-06 13:45:00,158.64,158.68,157.6,157.6,7736.0,158.64,158.68,157.6,157.6,7736.0
2024-03-06 13:50:00,157.6,157.95,157.5,157.91,6437.0,157.6,157.95,157.5,157.91,6437.0
2024-03-06 13:55:00,157.69,157.87,157.61,157.87,6384.0,157.69,157.87,157.61,157.87,6384.0
2024-03-06 14:00:00,157.76,157.78,157.44,157.62,12286.0,157.76,157.78,157.44,157.62,12286.0
2024-03-06 14:05:00,157.89,158.32,157.84,158.3,8991.0,157.89,158.32,157.84,158.3,8991.0
2024-03-06 14:10:00,158.25,158.3,157.62,157.62,6784.0,158.25,158.3,157.62,157.62,6784.0
2024-03-06 14:15:00,157.6,157.93,157.3,157.93,9610.0,157.6,157.93,157.3,157.93,9610.0
2024-03-06 14:20:00,157.82,158.14,157.82,158.14,4268.0,157.82,158.14,157.82,158.14,4268.0
2024-03-06 14:25:00,158.01,158.26,157.92,158.11,3796.0,158.01,158.26,157.92,158.11,3796.0
2024-03-06 14:30:00,158.23,158.36,157.86,158.0,19154.0,158.23,158.36,157.86,158.0,19154.0
2024-03-06 14:35:00,157.91,158.02,157.73,157.75,7552.0,157.91,158.02,157.73,157.75,7552.0
2024-03-06 14:40:00,157.8,158.21,157.65,158.09,5782.0,157.8,158.21,157.65,158.09,5782.0
2024-03-06 14:45:00,158.11,158.22,157.91,158.15,5738.0,158.11,158.22,157.91,158.15,5738.0
2024-03-06 14:50:00,158.26,158.55,158.23,158.24,4574.0,158.26,158.55,158.23,158.24,4574.0
2024-03-06 14:55:00,158.33,158.41,158.0,158.23,3647.0,158.33,158.41,158.0,158.23,3647.0
2024-03-06 15:00:00,158.18,158.18,157.78,158.07,5559.0,158.18,158.18,157.78,158.07,5559.0
2024-03-06 15:05:00,158.0,158.2,157.99,158.17,3020.0,158.0,158.2,157.99,158.17,3020.0
2024-03-06 15:10:00,158.27,158.33,157.94,157.94,5686.0,158.27,158.33,157.94,157.94,5686.0
2024-03-06 15:15:00,157.99,158.32,157.99,158.14,15760.0,157.99,158.32,157.99,158.14,15760.0
2024-03-06 15:20:00,158.05,158.05,157.33,157.57,25032.0,158.05,158.05,157.33,157.57,25032.0
2024-03-06 15:25:00,157.56,157.67,157.48,157.55,8877.0,157.56,157.67,157.48,157.55,8877.0
2024-03-06 15:30:00,157.52,157.56,157.38,157.45,18862.0,157.52,157.56,157.38,157.45,18862.0
2024-03-06 15:35:00,157.41,157.41,156.88,157.19,30071.0,157.41,157.41,156.88,157.19,30071.0
2024-03-06 15:40:00,157.27,157.8,157.27,157.8,8819.0,157.27,157.8,157.27,157.8,8819.0
2024-03-06 15:45:00,157.88,158.28,157.81,158.24,11858.0,157.88,158.28,157.81,158.24,11858.0
2024-03-06 15:50:00,158.21,158.45,158.1,158.42,23145.0,158.21,158.45,158.1,158.42,23145.0
2024-03-06 15:55:00,158.45,158.56,158.2,158.42,33071.0,158.45,158.56,158.2,158.42,33071.0
2024-03-07 09:30:00,160.0,160.6,158.76,160.03,27525.0,160.0,160.6,158.76,160.03,27525.0
2024-03-07 09:35:00,160.2,160.78,159.41,159.98,8291.0,160.2,160.78,159.41,159.98,8291.0
2024-03-07 09:40:00,159.97,159.98,158.83,159.56,10880.0,159.97,159.98,158.83,159.56,10880.0
2024-03-07 09:45:00,159.54,159.73,159.05,159.47,3549.0,159.54,159.73,159.05,159.47,3549.0
2024-03-07 09:50:00,159.62,160.08,159.4,159.58,7960.0,159.62,160.08,159.4,159.58,7960.0
2024-03-07 09:55:00,159.74,159.92,159.04,159.09,6790.0,159.74,159.92,159.04,159.09,6790.0
2024-03-07 10:00:00,159.0,159.11,158.54,158.75,9059.0,159.0,159.11,158.54,158.75,9059.0
2024-03-07 10:05:00,158.55,158.6,158.18,158.51,24287.0,158.55,158.6,158.18,158.51,24287.0
2024-03-07 10:10:00,158.6,159.67,158.6,159.51,17830.0,158.6,159.67,158.6,159.51,17830.0
2024-03-07 10:15:00,159.62,160.25,159.5,159.9,16556.0,159.62,160.25,159.5,159.9,16556.0
2024-03-07 10:20:00,159.92,160.17,159.69,159.8,3500.0,159.92,160.17,159.69,159.8,3500.0
2024-03-07 10:25:00,159.8,159.95,158.74,158.89,18694.0,159.8,159.95,158.74,158.89,18694.0
2024-03-07 10:30:00,158.75,158.91,158.5,158.91,13438.0,158.75,158.91,158.5,158.91,13438.0
2024-03-07 10:35:00,158.91,159.37,158.89,159.29,3800.0,158.91,159.37,158.89,159.29,3800.0
2024-03-07 10:40:00,159.14,159.4,159.02,159.33,4504.0,159.14,159.4,159.02,159.33,4504.0
2024-03-07 10:45:00,159.36,159.77,159.29,159.65,3271.0,159.36,159.77,159.29,159.65,3271.0
2024-03-07 10:50:00,159.61,159.77,159.47,159.75,4364.0,159.61,159.77,159.47,159.75,4364.0
2024-03-07 10:55:00,159.75,159.75,159.29,159.36,5287.0,159.75,159.75,159.29,159.36,5287.0
2024-03-07 11:00:00,159.34,159.37,159.2,159.32,2165.0,159.34,159.37,159.2,159.32,2165.0
2024-03-07 11:05:00,159.47,159.52,159.29,159.29,2930.0,159.47,159.52,159.29,159.29,2930.0
2024-03-07 11:10:00,159.36,159.55,159.24,159.44,2500.0,159.36,159.55,159.24,159.44,2500.0
2024-03-07 11:15:00,159.36,159.87,159.33,159.73,8202.0,159.36,159.87,159.33,159.73,8202.0
2024-03-07 11:20:00,159.75,160.23,159.66,160.22,11174.0,159.75,160.23,159.66,160.22,11174.0
2024-03-07 11:25:00,160.24,160.56,160.2,160.46,6891.0,160.24,160.56,160.2,160.46,6891.0
2024-03-07 11:30:00,160.33,160.33,159.9,160.05,11386.0,160.33,160.33,159.9,160.05,11386.0
2024-03-07 11:35:00,159.97,160.26,159.86,160.26,4062.0,159.97,160.26,159.86,160.26,4062.0
2024-03-07 11:40:00,160.26,160.33,159.95,160.2,7085.0,160.26,160.33,159.95,160.2,7085.0
2024-03-07 11:45:00,160.2,160.79,160.2,160.78,14383.0,160.2,160.79,160.2,160.78,14383.0
2024-03-07 11:50:00,160.71,160.82,160.31,160.41,13245.0,160.71,160.82,160.31,160.41,13245.0
2024-03-07 11:55:00,160.66,160.75,160.35,160.53,5519.0,160.66,160.75,160.35,160.53,5519.0
2024-03-07 12:00:00,160.53,160.7,160.43,160.6,5349.0,160.53,160.7,160.43,160.6,5349.0
2024-03-07 12:05:00,160.67,160.79,160.57,160.7,6021.0,160.67,160.79,160.57,160.7,6021.0
2024-03-07 12:10:00,160.74,160.85,160.58,160.63,5278.0,160.74,160.85,160.58,160.63,5278.0
2024-03-07 12:15:00,160.63,160.86,160.62,160.84,1886.0,160.63,160.86,160.62,160.84,1886.0
2024-03-07 12:20:00,160.8,160.93,160.65,160.66,6164.0,160.8,160.93,160.65,160.66,6164.0
2024-03-07 12:25:00,160.77,160.83,160.5,160.65,8048.0,160.77,160.83,160.5,160.65,8048.0
2024-03-07 12:30:00,160.67,160.75,160.5,160.59,3412.0,160.67,160.75,160.5,160.59,3412.0
2024-03-07 12:35:00,160.6,160.6,160.32,160.47,4025.0,160.6,160.6,160.32,160.47,4025.0
2024-03-07 12:40:00,160.42,160.5,160.34,160.49,2991.0,160.42,160.5,160.34,160.49,2991.0
2024-03-07 12:45:00,160.49,160.73,160.4,160.52,14931.0,160.49,160.73,160.4,160.52,14931.0
2024-03-07 12:50:00,160.57,160.89,160.53,160.89,3790.0,160.57,160.89,160.53,160.89,3790.0
2024-03-07 12:55:00,160.76,160.89,160.76,160.83,1301.0,160.76,160.89,160.76,160.83,1301.0
2024-03-07 13:00:00,160.93,160.95,160.44,160.48,4994.0,160.93,160.95,160.44,160.48,4994.0
2024-03-07 13:05:00,160.52,160.62,160.27,160.62,3031.0,160.52,160.62,160.27,160.62,3031.0
2024-03-07 13:10:00,160.7,160.82,160.59,160.69,4036.0,160.7,160.82,160.59,160.69,4036.0
2024-03-07 13:15:00,160.69,160.77,160.58,160.77,4938.0,160.69,160.77,160.58,160.77,4938.0
2024-03-07 13:20:00,160.78,161.17,160.67,161.13,7179.0,160.78,161.17,160.67,161.13,7179.0
2024-03-07 13:25:00,161.17,161.65,161.17,161.44,5593.0,161.17,161.65,161.17,161.44,5593.0
2024-03-07 13:30:00,161.37,161.75,161.25,161.55,5463.0,161.37,161.75,161.25,161.55,5463.0
2024-03-07 13:35:00,161.59,161.89,161.55,161.76,5110.0,161.59,161.89,161.55,161.76,5110.0
2024-03-07 13:40:00,161.68,161.82,161.57,161.81,5795.0,161.68,161.82,161.57,161.81,5795.0
2024-03-07 13:45:00,161.77,161.81,161.55,161.55,4611.0,161.77,161.81,161.55,161.55,4611.0
2024-03-07 13:50:00,161.56,161.58,161.43,161.44,3100.0,161.56,161.58,161.43,161.44,3100.0
2024-03-07 13:55:00,161.56,161.56,161.26,161.27,4163.0,161.56,161.56,161.26,161.27,4163.0
2024-03-07 14:00:00,161.19,161.36,161.11,161.21,2694.0,161.19,161.36,161.11,161.21,2694.0
2024-03-07 14:05:00,161.16,161.16,160.72,160.72,4297.0,161.16,161.16,160.72,160.72,4297.0
2024-03-07 14:10:00,160.77,160.99,160.64,160.99,3986.0,160.77,160.99,160.64,160.99,3986.0
2024-03-07 14:15:00,160.96,161.04,160.77,160.91,3583.0,160.96,161.04,160.77,160.91,3583.0
2024-03-07 14:20:00,160.97,161.02,160.9,160.9,2464.0,160.97,161.02,160.9,160.9,2464.0
2024-03-07 14:25:00,160.93,161.0,160.75,160.77,4599.0,160.93,161.0,160.75,160.77,4599.0
2024-03-07 14:30:00,160.8,160.8,160.58,160.68,2597.0,160.8,160.8,160.58,160.68,2597.0
2024-03-07 14:35:00,160.69,160.87,160.63,160.75,1887.0,160.69,160.87,160.63,160.75,1887.0
2024-03-07 14:40:00,160.74,161.0,160.63,161.0,4796.0,160.74,161.0,160.63,161.0,4796.0
2024-03-07 14:45:00,160.92,161.15,160.92,161.08,6207.0,160.92,161.15,160.92,161.08,6207.0
2024-03-07 14:50:00,160.97,161.19,160.97,161.1,3335.0,160.97,161.19,160.97,161.1,3335.0
2024-03-07 14:55:00,161.16,161.17,161.02,161.04,3045.0,161.16,161.17,161.02,161.04,3045.0
2024-03-07 15:00:00,161.01,161.07,160.8,160.99,7277.0,161.01,161.07,160.8,160.99,7277.0
2024-03-07 15:05:00,160.97,161.25,160.97,161.23,4510.0,160.97,161.25,160.97,161.23,4510.0
2024-03-07 15:10:00,161.12,161.22,160.92,161.14,2959.0,161.12,161.22,160.92,161.14,2959.0
2024-03-07 15:15:00,161.09,161.25,160.97,161.09,5203.0,161.09,161.25,160.97,161.09,5203.0
2024-03-07 15:20:00,161.09,161.26,160.76,160.91,12895.0,161.09,161.26,160.76,160.91,12895.0
2024-03-07 15:25:00,160.91,161.11,160.84,160.97,7949.0,160.91,161.11,160.84,160.97,7949.0
2024-03-07 15:30:00,161.06,161.06,160.76,161.02,7815.0,161.06,161.06,160.76,161.02,7815.0
2024-03-07 15:35:00,161.02,161.2,160.96,161.16,7461.0,161.02,161.2,160.96,161.16,7461.0
2024-03-07 15:40:00,161.16,161.21,160.67,160.74,13209.0,161.16,161.21,160.67,160.74,13209.0
2024-03-07 15:45:00,160.72,160.75,160.19,160.2,12381.0,160.72,160.75,160.19,160.2,12381.0
2024-03-07 15:50:00,160.24,160.74,160.24,160.67,31783.0,160.24,160.74,160.24,160.67,31783.0
2024-03-07 15:55:00,160.61,160.67,160.28,160.28,31659.0,160.61,160.67,160.28,160.28,31659.0
2024-03-08 09:30:00,162.24,163.77,161.72,162.41,62123.0,162.24,163.77,161.72,162.41,62123.0
2024-03-08 09:35:00,162.53,164.66,162.43,163.44,33178.0,162.53,164.66,162.43,163.44,33178.0
2024-03-08 09:40:00,163.31,165.35,163.04,163.99,64262.0,163.31,165.35,163.04,163.99,64262.0
2024-03-08 09:45:00,163.86,164.93,163.39,163.53,32898.0,163.86,164.93,163.39,163.53,32898.0
2024-03-08 09:50:00,163.06,164.37,163.05,163.58,26458.0,163.06,164.37,163.05,163.58,26458.0
2024-03-08 09:55:00,163.71,164.19,163.06,164.19,9418.0,163.71,164.19,163.06,164.19,9418.0
2024-03-08 10:00:00,163.99,164.2,163.47,163.83,15964.0,163.99,164.2,163.47,163.83,15964.0
2024-03-08 10:05:00,163.83,164.56,163.34,164.56,19311.0,163.83,164.56,163.34,164.56,19311.0
2024-03-08 10:10:00,164.63,164.69,163.31,163.56,17935.0,164.63,164.69,163.31,163.56,17935.0
2024-03-08 10:15:00,163.49,164.37,163.48,163.67,11733.0,163.49,164.37,163.48,163.67,11733.0
2024-03-08 10:20:00,163.63,163.99,163.48,163.87,11599.0,163.63,163.99,163.48,163.87,11599.0
2024-03-08 10:25:00,163.7,164.2,163.69,163.85,15743.0,163.7,164.2,163.69,163.85,15743.0
2024-03-08 10:30:00,163.97,163.97,162.79,163.56,22293.0,163.97,163.97,162.79,163.56,22293.0
2024-03-08 10:35:00,163.56,163.57,162.54,163.3,38647.0,163.56,163.57,162.54,163.3,38647.0
2024-03-08 10:40:00,163.51,163.76,163.03,163.33,14491.0,163.51,163.76,163.03,163.33,14491.0
2024-03-08 10:45:00,163.17,163.17,162.24,163.04,18311.0,163.17,163.17,162.24,163.04,18311.0
2024-03-08 10:50:00,162.86,162.89,162.47,162.47,9532.0,162.86,162.89,162.47,162.47,9532.0
2024-03-08 10:55:00,162.55,162.8,161.86,162.08,17940.0,162.55,162.8,161.86,162.08,17940.0
2024-03-08 11:00:00,162.08,162.2,161.1,161.1,9773.0,162.08,162.2,161.1,161.1,9773.0
2024-03-08 11:05:00,161.0,161.35,160.88,161.09,14960.0,161.0,161.35,160.88,161.09,14960.0
2024-03-08 11:10:00,160.98,161.08,160.75,160.86,9647.0,160.98,161.08,160.75,160.86,9647.0
2024-03-08 11:15:00,160.93,161.12,160.33,160.53,24866.0,160.93,161.12,160.33,160.53,24866.0
2024-03-08 11:20:00,160.73,161.19,160.73,161.02,11211.0,160.73,161.19,160.73,161.02,11211.0
2024-03-08 11:25:00,161.13,161.25,160.52,160.56,10583.0,161.13,161.25,160.52,160.56,10583.0
2024-03-08 11:30:00,160.54,160.83,160.19,160.82,12733.0,160.54,160.83,160.19,160.82,12733.0
2024-03-08 11:35:00,161.09,161.43,160.77,160.98,13605.0,161.09,161.43,160.77,160.98,13605.0
2024-03-08 11:40:00,161.03,161.35,160.85,161.35,3781.0,161.03,161.35,160.85,161.35,3781.0
2024-03-08 11:45:00,161.3,161.51,161.14,161.16,7737.0,161.3,161.51,161.14,161.16,7737.0
2024-03-08 11:50:00,161.25,161.73,161.25,161.38,4153.0,161.25,161.73,161.25,161.38,4153.0
2024-03-08 11:55:00,161.6,161.97,161.54,161.86,6147.0,161.6,161.97,161.54,161.86,6147.0
2024-03-08 12:00:00,161.78,162.2,161.78,161.95,10689.0,161.78,162.2,161.78,161.95,10689.0
2024-03-08 12:05:00,161.97,162.37,161.77,161.77,4336.0,161.97,162.37,161.77,161.77,4336.0
2024-03-08 12:10:00,161.64,162.03,161.54,162.0,6347.0,161.64,162.03,161.54,162.0,6347.0
2024-03-08 12:15:00,162.12,162.18,161.99,162.02,3503.0,162.12,162.18,161.99,162.02,3503.0
2024-03-08 12:20:00,162.01,162.09,161.67,161.67,5826.0,162.01,162.09,161.67,161.67,5826.0
2024-03-08 12:25:00,161.69,162.33,161.69,162.0,7641.0,161.69,162.33,161.69,162.0,7641.0
2024-03-08 12:30:00,162.13,162.62,162.1,162.51,8048.0,162.13,162.62,162.1,162.51,8048.0
2024-03-08 12:35:00,162.48,162.6,162.28,162.55,3646.0,162.48,162.6,162.28,162.55,3646.0
2024-03-08 12:40:00,162.62,162.65,162.42,162.5,3206.0,162.62,162.65,162.42,162.5,3206.0
2024-03-08 12:45:00,162.44,162.44,162.19,162.33,2520.0,162.44,162.44,162.19,162.33,2520.0
2024-03-08 12:50:00,162.19,162.19,161.48,161.48,8242.0,162.19,162.19,161.48,161.48,8242.0
2024-03-08 12:55:00,161.6,161.79,161.5,161.53,4422.0,161.6,161.79,161.5,161.53,4422.0
2024-03-08 13:00:00,161.34,161.65,161.26,161.48,3373.0,161.34,161.65,161.26,161.48,3373.0
2024-03-08 13:05:00,161.37,162.0,161.16,161.72,3696.0,161.37,162.0,161.16,161.72,3696.0
2024-03-08 13:10:00,161.77,161.88,161.68,161.73,2437.0,161.77,161.88,161.68,161.73,2437.0
2024-03-08 13:15:00,161.85,161.88,161.58,161.64,2739.0,161.85,161.88,161.58,161.64,2739.0
2024-03-08 13:20:00,161.73,161.73,161.45,161.5,2838.0,161.73,161.73,161.45,161.5,2838.0
2024-03-08 13:25:00,161.5,161.62,161.39,161.39,2704.0,161.5,161.62,161.39,161.39,2704.0
2024-03-08 13:30:00,161.33,161.53,161.28,161.3,4062.0,161.33,161.53,161.28,161.3,4062.0
2024-03-08 13:35:00,161.26,161.34,160.82,160.88,9842.0,161.26,161.34,160.82,160.88,9842.0
2024-03-08 13:40:00,160.77,160.9,160.63,160.7,11963.0,160.77,160.9,160.63,160.7,11963.0
2024-03-08 13:45:00,160.69,161.11,160.66,160.88,5380.0,160.69,161.11,160.66,160.88,5380.0
2024-03-08 13:50:00,160.89,161.32,160.89,161.25,3546.0,160.89,161.32,160.89,161.25,3546.0
2024-03-08 13:55:00,161.25,161.5,161.19,161.25,4624.0,161.25,161.5,161.19,161.25,4624.0
2024-03-08 14:00:00,161.3,161.72,161.22,161.72,3013.0,161.3,161.72,161.22,161.72,3013.0
2024-03-08 14:05:00,161.6,161.9,161.5,161.9,7646.0,161.6,161.9,161.5,161.9,7646.0
2024-03-08 14:10:00,161.89,161.94,161.67,161.71,4061.0,161.89,161.94,161.67,161.71,4061.0
2024-03-08 14:15:00,161.73,162.0,161.64,161.88,5970.0,161.73,162.0,161.64,161.88,5970.0
2024-03-08 14:20:00,161.95,162.45,161.94,162.25,3810.0,161.95,162.45,161.94,162.25,3810.0
2024-03-08 14:25:00,162.27,162.27,162.05,162.2,3971.0,162.27,162.27,162.05,162.2,3971.0
2024-03-08 14:30:00,162.27,162.41,162.15,162.38,2955.0,162.27,162.41,162.15,162.38,2955.0
2024-03-08 14:35:00,162.41,162.55,162.34,162.34,9222.0,162.41,162.55,162.34,162.34,9222.0
2024-03-08 14:40:00,162.34,162.63,162.2,162.58,14280.0,162.34,162.63,162.2,162.58,14280.0
2024-03-08 14:45:00,162.58,162.79,162.39,162.79,5501.0,162.58,162.79,162.39,162.79,5501.0
2024-03-08 14:50:00,162.86,162.86,162.57,162.67,12002.0,162.86,162.86,162.57,162.67,12002.0
2024-03-08 14:55:00,162.67,162.73,162.46,162.56,5618.0,162.67,162.73,162.46,162.56,5618.0
2024-03-08 15:00:00,162.59,162.9,162.58,162.78,9154.0,162.59,162.9,162.58,162.78,9154.0
2024-03-08 15:05:00,162.73,162.78,162.28,162.28,7772.0,162.73,162.78,162.28,162.28,7772.0
2024-03-08 15:10:00,162.24,162.34,162.0,162.18,8214.0,162.24,162.34,162.0,162.18,8214.0
2024-03-08 15:15:00,162.34,162.39,162.12,162.21,7640.0,162.34,162.39,162.12,162.21,7640.0
2024-03-08 15:20:00,162.21,162.24,161.95,162.05,7999.0,162.21,162.24,161.95,162.05,7999.0
2024-03-08 15:25:00,162.07,162.07,161.62,161.62,7526.0,162.07,162.07,161.62,161.62,7526.0
2024-03-08 15:30:00,161.56,162.0,161.47,161.93,15654.0,161.56,162.0,161.47,161.93,15654.0
2024-03-08 15:35:00,161.97,161.99,161.26,161.26,11095.0,161.97,161.99,161.26,161.26,11095.0
2024-03-08 15:40:00,161.35,161.43,161.1,161.16,9874.0,161.35,161.43,161.1,161.16,9874.0
2024-03-08 15:45:00,161.23,161.41,161.1,161.29,13011.0,161.23,161.41,161.1,161.29,13011.0
2024-03-08 15:50:00,161.35,161.96,161.17,161.96,17842.0,161.35,161.96,161.17,161.96,17842.0
2024-03-08 15:55:00,161.96,161.96,161.29,161.35,40096.0,161.96,161.96,161.29,161.35,40096.0
2024-03-11 09:30:00,161.75,165.14,161.73,165.0,92999.0,161.75,165.14,161.73,165.0,92999.0
2024-03-11 09:35:00,164.99,168.42,164.68,168.24,100306.0,164.99,168.42,164.68,168.24,100306.0
2024-03-11 09:40:00,168.41,168.71,166.44,167.83,30837.0,168.41,168.71,166.44,167.83,30837.0
2024-03-11 09:45:00,167.56,167.91,166.07,166.49,24589.0,167.56,167.91,166.07,166.49,24589.0
2024-03-11 09:50:00,166.33,166.34,164.6,165.6,25181.0,166.33,166.34,164.6,165.6,25181.0
2024-03-11 09:55:00,165.41,165.7,164.67,164.74,15908.0,165.41,165.7,164.67,164.74,15908.0
2024-03-11 10:00:00,164.91,164.91,163.63,163.75,19648.0,164.91,164.91,163.63,163.75,19648.0
2024-03-11 10:05:00,163.94,164.44,163.66,164.2,10837.0,163.94,164.44,163.66,164.2,10837.0
2024-03-11 10:10:00,164.3,164.42,163.89,164.37,21970.0,164.3,164.42,163.89,164.37,21970.0
2024-03-11 10:15:00,164.22,164.5,163.64,164.01,23472.0,164.22,164.5,163.64,164.01,23472.0
2024-03-11 10:20:00,164.05,164.43,163.58,163.68,31593.0,164.05,164.43,163.58,163.68,31593.0
2024-03-11 10:25:00,163.83,164.1,163.58,164.08,15626.0,163.83,164.1,163.58,164.08,15626.0
2024-03-11 10:30:00,164.02,164.72,163.9,164.5,24354.0,164.02,164.72,163.9,164.5,24354.0
2024-03-11 10:35:00,164.55,164.58,163.54,163.6,9259.0,164.55,164.58,163.54,163.6,9259.0
2024-03-11 10:40:00,163.55,164.03,163.54,164.01,12412.0,163.55,164.03,163.54,164.01,12412.0
2024-03-11 10:45:00,164.0,164.01,163.29,163.91,7035.0,164.0,164.01,163.29,163.91,7035.0
2024-03-11 10:50:00,163.91,164.2,163.68,163.89,8869.0,163.91,164.2,163.68,163.89,8869.0
2024-03-11 10:55:00,164.12,164.12,163.22,163.5,10917.0,164.12,164.12,163.22,163.5,10917.0
2024-03-11 11:00:00,163.6,163.6,162.96,163.25,9471.0,163.6,163.6,162.96,163.25,9471.0
2024-03-11 11:05:00,163.22,163.27,162.76,162.88,15770.0,163.22,163.27,162.76,162.88,15770.0
2024-03-11 11:10:00,162.88,162.93,162.29,162.57,18834.0,162.88,162.93,162.29,162.57,18834.0
2024-03-11 11:15:00,162.48,162.74,162.26,162.74,7710.0,162.48,162.74,162.26,162.74,7710.0
2024-03-11 11:20:00,162.69,163.06,162.63,162.85,8433.0,162.69,163.06,162.63,162.85,8433.0
2024-03-11 11:25:00,162.83,162.96,162.69,162.82,4012.0,162.83,162.96,162.69,162.82,4012.0
2024-03-11 11:30:00,162.7,162.92,162.63,162.88,13383.0,162.7,162.92,162.63,162.88,13383.0
2024-03-11 11:35:00,162.91,162.91,162.5,162.54,9360.0,162.91,162.91,162.5,162.54,9360.0
2024-03-11 11:40:00,162.5,162.73,162.39,162.52,8220.0,162.5,162.73,162.39,162.52,8220.0
2024-03-11 11:45:00,162.55,162.57,162.31,162.48,4146.0,162.55,162.57,162.31,162.48,4146.0
2024-03-11 11:50:00,162.47,162.72,162.19,162.72,30418.0,162.47,162.72,162.19,162.72,30418.0
2024-03-11 11:55:00,162.74,163.27,162.74,163.27,6391.0,162.74,163.27,162.74,163.27,6391.0
2024-03-11 12:00:00,163.33,163.59,163.18,163.56,6931.0,163.33,163.59,163.18,163.56,6931.0
2024-03-11 12:05:00,163.63,163.74,163.39,163.53,6940.0,163.63,163.74,163.39,163.53,6940.0
2024-03-11 12:10:00,163.51,163.51,163.1,163.14,5528.0,163.51,163.51,163.1,163.14,5528.0
2024-03-11 12:15:00,163.19,163.63,163.19,163.51,14666.0,163.19,163.63,163.19,163.51,14666.0
2024-03-11 12:20:00,163.44,164.23,163.44,164.2,6922.0,163.44,164.23,163.44,164.2,6922.0
2024-03-11 12:25:00,164.21,164.3,163.94,163.94,5012.0,164.21,164.3,163.94,163.94,5012.0
2024-03-11 12:30:00,164.07,164.3,164.03,164.22,9505.0,164.07,164.3,164.03,164.22,9505.0
2024-03-11 12:35:00,164.23,164.41,164.06,164.41,7410.0,164.23,164.41,164.06,164.41,7410.0
2024-03-11 12:40:00,164.52,164.72,164.52,164.65,3885.0,164.52,164.72,164.52,164.65,3885.0
2024-03-11 12:45:00,164.6,164.63,164.32,164.32,8849.0,164.6,164.63,164.32,164.32,8849.0
2024-03-11 12:50:00,164.28,164.35,163.94,164.1,8448.0,164.28,164.35,163.94,164.1,8448.0
2024-03-11 12:55:00,164.14,164.47,164.09,164.47,3046.0,164.14,164.47,164.09,164.47,3046.0
2024-03-11 13:00:00,164.39,164.64,164.32,164.32,2606.0,164.39,164.64,164.32,164.32,2606.0
2024-03-11 13:05:00,164.33,164.5,164.29,164.37,3630.0,164.33,164.5,164.29,164.37,3630.0
2024-03-11 13:10:00,164.37,164.44,164.04,164.15,7549.0,164.37,164.44,164.04,164.15,7549.0
2024-03-11 13:15:00,164.15,164.32,164.04,164.31,6934.0,164.15,164.32,164.04,164.31,6934.0
2024-03-11 13:20:00,164.28,164.74,164.21,164.58,8842.0,164.28,164.74,164.21,164.58,8842.0
2024-03-11 13:25:00,164.68,164.72,164.29,164.31,3425.0,164.68,164.72,164.29,164.31,3425.0
2024-03-11 13:30:00,164.29,164.38,164.1,164.31,10899.0,164.29,164.38,164.1,164.31,10899.0
2024-03-11 13:35:00,164.37,164.37,164.0,164.05,12733.0,164.37,164.37,164.0,164.05,12733.0
2024-03-11 13:40:00,164.03,164.03,163.38,163.43,6267.0,164.03,164.03,163.38,163.43,6267.0
2024-03-11 13:45:00,163.43,163.59,163.4,163.59,6768.0,163.43,163.59,163.4,163.59,6768.0
2024-03-11 13:50:00,163.5,163.56,163.3,163.33,6797.0,163.5,163.56,163.3,163.33,6797.0
2024-03-11 13:55:00,163.37,163.65,163.35,163.5,4974.0,163.37,163.65,163.35,163.5,4974.0
2024-03-11 14:00:00,163.5,163.5,163.18,163.29,3888.0,163.5,163.5,163.18,163.29,3888.0
2024-03-11 14:05:00,163.23,163.6,163.17,163.4,6014.0,163.23,163.6,163.17,163.4,6014.0
2024-03-11 14:10:00,163.4,163.4,163.07,163.18,6286.0,163.4,163.4,163.07,163.18,6286.0
2024-03-11 14:15:00,163.28,163.4,163.15,163.15,5147.0,163.28,163.4,163.15,163.15,5147.0
2024-03-11 14:20:00,163.21,163.43,163.19,163.24,6940.0,163.21,163.43,163.19,163.24,6940.0
2024-03-11 14:25:00,163.3,163.35,163.17,163.21,5686.0,163.3,163.35,163.17,163.21,5686.0
2024-03-11 14:30:00,163.21,163.28,162.74,162.84,9525.0,163.21,163.28,162.74,162.84,9525.0
2024-03-11 14:35:00,162.74,162.87,162.58,162.58,5002.0,162.74,162.87,162.58,162.58,5002.0
2024-03-11 14:40:00,162.57,162.78,162.53,162.61,6802.0,162.57,162.78,162.53,162.61,6802.0
2024-03-11 14:45:00,162.6,162.73,162.5,162.63,6192.0,162.6,162.73,162.5,162.63,6192.0
2024-03-11 14:50:00,162.63,162.76,162.43,162.43,5793.0,162.63,162.76,162.43,162.43,5793.0
2024-03-11 14:55:00,162.38,162.69,162.36,162.66,10293.0,162.38,162.69,162.36,162.66,10293.0
2024-03-11 15:00:00,162.67,162.67,162.42,162.58,5673.0,162.67,162.67,162.42,162.58,5673.0
2024-03-11 15:05:00,162.61,162.83,162.55,162.55,15304.0,162.61,162.83,162.55,162.55,15304.0
2024-03-11 15:10:00,162.51,162.53,162.34,162.36,6744.0,162.51,162.53,162.34,162.36,6744.0
2024-03-11 15:15:00,162.36,162.53,162.0,162.01,6242.0,162.36,162.53,162.0,162.01,6242.0
2024-03-11 15:20:00,162.0,162.0,161.73,161.74,17312.0,162.0,162.0,161.73,161.74,17312.0
2024-03-11 15:25:00,161.74,161.95,161.58,161.95,20143.0,161.74,161.95,161.58,161.95,20143.0
2024-03-11 15:30:00,161.92,162.36,161.86,162.36,4712.0,161.92,162.36,161.86,162.36,4712.0
2024-03-11 15:35:00,162.32,162.42,161.95,161.96,9122.0,162.32,162.42,161.95,161.96,9122.0
2024-03-11 15:40:00,161.94,162.33,161.93,162.25,7413.0,161.94,162.33,161.93,162.25,7413.0
2024-03-11 15:45:00,162.28,162.68,162.28,162.57,13546.0,162.28,162.68,162.28,162.57,13546.0
2024-03-11 15:50:00,162.6,162.65,162.04,162.15,32487.0,162.6,162.65,162.04,162.15,32487.0
2024-03-11 15:55:00,162.11,162.22,162.0,162.21,48563.0,162.11,162.22,162.0,162.21,48563.0
2024-03-12 09:30:00,161.53,162.36,160.06,160.47,49263.0,161.53,162.36,160.06,160.47,49263.0
2024-03-12 09:35:00,160.1,160.28,158.53,158.79,24937.0,160.1,160.28,158.53,158.79,24937.0
2024-03-12 09:40:00,158.77,159.36,158.42,158.84,20471.0,158.77,159.36,158.42,158.84,20471.0
2024-03-12 09:45:00,158.88,159.0,157.95,158.68,27257.0,158.88,159.0,157.95,158.68,27257.0
2024-03-12 09:50:00,158.76,159.97,158.64,159.49,13155.0,158.76,159.97,158.64,159.49,13155.0
2024-03-12 09:55:00,159.41,160.35,159.4,160.0,20244.0,159.41,160.35,159.4,160.0,20244.0
2024-03-12 10:00:00,159.87,160.49,159.0,159.1,18758.0,159.87,160.49,159.0,159.1,18758.0
2024-03-12 10:05:00,159.09,159.54,158.88,159.25,10878.0,159.09,159.54,158.88,159.25,10878.0
2024-03-12 10:10:00,159.25,159.31,158.6,159.17,37957.0,159.25,159.31,158.6,159.17,37957.0
2024-03-12 10:15:00,159.06,159.76,159.05,159.64,13056.0,159.06,159.76,159.05,159.64,13056.0
2024-03-12 10:20:00,159.66,160.08,159.32,160.04,10321.0,159.66,160.08,159.32,160.04,10321.0
2024-03-12 10:25:00,160.09,160.21,159.72,159.99,14251.0,160.09,160.21,159.72,159.99,14251.0
2024-03-12 10:30:00,160.12,160.39,160.0,160.38,12662.0,160.12,160.39,160.0,160.38,12662.0
2024-03-12 10:35:00,160.42,160.53,159.93,159.93,26712.0,160.42,160.53,159.93,159.93,26712.0
2024-03-12 10:40:00,159.87,159.98,159.36,159.41,12322.0,159.87,159.98,159.36,159.41,12322.0
2024-03-12 10:45:00,159.4,160.11,159.38,160.11,11471.0,159.4,160.11,159.38,160.11,11471.0
2024-03-12 10:50:00,160.07,160.43,159.97,160.2,13039.0,160.07,160.43,159.97,160.2,13039.0
2024-03-12 10:55:00,160.22,160.43,160.05,160.28,7565.0,160.22,160.43,160.05,160.28,7565.0
2024-03-12 11:00:00,160.38,160.64,160.2,160.51,14118.0,160.38,160.64,160.2,160.51,14118.0
2024-03-12 11:05:00,160.56,160.84,160.37,160.84,8750.0,160.56,160.84,160.37,160.84,8750.0
2024-03-12 11:10:00,160.69,160.96,160.64,160.96,10344.0,160.69,160.96,160.64,160.96,10344.0
2024-03-12 11:15:00,160.97,161.39,160.97,161.39,12852.0,160.97,161.39,160.97,161.39,12852.0
2024-03-12 11:20:00,161.29,161.36,160.77,160.82,6278.0,161.29,161.36,160.77,160.82,6278.0
2024-03-12 11:25:00,160.81,160.81,160.54,160.65,5398.0,160.81,160.81,160.54,160.65,5398.0
2024-03-12 11:30:00,160.63,160.63,160.35,160.49,4653.0,160.63,160.63,160.35,160.49,4653.0
2024-03-12 11:35:00,160.41,160.81,160.3,160.72,6394.0,160.41,160.81,160.3,160.72,6394.0
2024-03-12 11:40:00,160.72,160.77,160.51,160.69,5221.0,160.72,160.77,160.51,160.69,5221.0
2024-03-12 11:45:00,160.6,160.61,160.2,160.25,8271.0,160.6,160.61,160.2,160.25,8271.0
2024-03-12 11:50:00,160.29,160.45,160.22,160.3,4644.0,160.29,160.45,160.22,160.3,4644.0
2024-03-12 11:55:00,160.33,160.41,159.94,160.0,13148.0,160.33,160.41,159.94,160.0,13148.0
2024-03-12 12:00:00,159.99,159.99,159.62,159.83,7229.0,159.99,159.99,159.62,159.83,7229.0
2024-03-12 12:05:00,159.85,159.85,159.16,159.2,13615.0,159.85,159.85,159.16,159.2,13615.0
2024-03-12 12:10:00,159.17,159.56,159.16,159.36,7997.0,159.17,159.56,159.16,159.36,7997.0
2024-03-12 12:15:00,159.39,159.4,159.01,159.29,12293.0,159.39,159.4,159.01,159.29,12293.0
2024-03-12 12:20:00,159.31,159.4,159.21,159.4,3038.0,159.31,159.4,159.21,159.4,3038.0
2024-03-12 12:25:00,159.38,159.41,158.98,159.06,8878.0,159.38,159.41,158.98,159.06,8878.0
2024-03-12 12:30:00,159.06,159.12,158.92,159.01,3631.0,159.06,159.12,158.92,159.01,3631.0
2024-03-12 12:35:00,158.85,158.98,158.63,158.66,4552.0,158.85,158.98,158.63,158.66,4552.0
2024-03-12 12:40:00,158.7,158.77,158.2,158.2,14308.0,158.7,158.77,158.2,158.2,14308.0
2024-03-12 12:45:00,158.14,158.23,157.6,157.92,23747.0,158.14,158.23,157.6,157.92,23747.0
2024-03-12 12:50:00,157.91,158.62,157.85,158.62,14145.0,157.91,158.62,157.85,158.62,14145.0
2024-03-12 12:55:00,158.72,159.0,158.61,158.86,8257.0,158.72,159.0,158.61,158.86,8257.0
2024-03-12 13:00:00,158.91,159.12,158.45,158.45,15873.0,158.91,159.12,158.45,158.45,15873.0
2024-03-12 13:05:00,158.44,158.76,158.39,158.51,9421.0,158.44,158.76,158.39,158.51,9421.0
2024-03-12 13:10:00,158.38,158.45,158.25,158.45,7060.0,158.38,158.45,158.25,158.45,7060.0
2024-03-12 13:15:00,158.46,158.85,158.37,158.83,4787.0,158.46,158.85,158.37,158.83,4787.0
2024-03-12 13:20:00,158.73,159.17,158.73,158.95,7272.0,158.73,159.17,158.73,158.95,7272.0
2024-03-12 13:25:00,158.89,159.04,158.66,158.73,4690.0,158.89,159.04,158.66,158.73,4690.0
2024-03-12 13:30:00,158.64,158.97,158.64,158.94,5387.0,158.64,158.97,158.64,158.94,5387.0
2024-03-12 13:35:00,158.87,159.13,158.83,159.0,6104.0,158.87,159.13,158.83,159.0,6104.0
2024-03-12 13:40:00,158.97,159.03,158.81,159.0,4603.0,158.97,159.03,158.81,159.0,4603.0
2024-03-12 13:45:00,158.93,159.0,158.74,158.92,6492.0,158.93,159.0,158.74,158.92,6492.0
2024-03-12 13:50:00,158.86,158.96,158.73,158.96,5525.0,158.86,158.96,158.73,158.96,5525.0
2024-03-12 13:55:00,158.95,159.39,158.95,159.16,7199.0,158.95,159.39,158.95,159.16,7199.0
2024-03-12 14:00:00,159.21,159.21,158.92,159.19,5921.0,159.21,159.21,158.92,159.19,5921.0
2024-03-12 14:05:00,159.19,159.55,159.19,159.31,6306.0,159.19,159.55,159.19,159.31,6306.0
2024-03-12 14:10:00,159.28,159.41,159.13,159.13,5157.0,159.28,159.41,159.13,159.13,5157.0
2024-03-12 14:15:00,159.15,159.33,159.15,159.33,3376.0,159.15,159.33,159.15,159.33,3376.0
2024-03-12 14:20:00,159.29,159.58,159.28,159.54,3725.0,159.29,159.58,159.28,159.54,3725.0
2024-03-12 14:25:00,159.55,159.7,159.5,159.65,3647.0,159.55,159.7,159.5,159.65,3647.0
2024-03-12 14:30:00,159.72,159.85,159.53,159.54,7397.0,159.72,159.85,159.53,159.54,7397.0
2024-03-12 14:35:00,159.59,159.71,159.54,159.64,3738.0,159.59,159.71,159.54,159.64,3738.0
2024-03-12 14:40:00,159.58,159.64,159.1,159.11,8657.0,159.58,159.64,159.1,159.11,8657.0
2024-03-12 14:45:00,159.17,159.54,159.12,159.5,3694.0,159.17,159.54,159.12,159.5,3694.0
2024-03-12 14:50:00,159.55,159.64,159.46,159.53,2813.0,159.55,159.64,159.46,159.53,2813.0
2024-03-12 14:55:00,159.54,159.75,159.51,159.6,5200.0,159.54,159.75,159.51,159.6,5200.0
2024-03-12 15:00:00,159.58,159.64,159.48,159.51,2500.0,159.58,159.64,159.48,159.51,2500.0
2024-03-12 15:05:00,159.51,159.78,159.39,159.72,6851.0,159.51,159.78,159.39,159.72,6851.0
2024-03-12 15:10:00,159.7,159.92,159.66,159.91,7744.0,159.7,159.92,159.66,159.91,7744.0
2024-03-12 15:15:00,159.89,160.05,159.8,159.85,13619.0,159.89,160.05,159.8,159.85,13619.0
2024-03-12 15:20:00,159.87,159.92,159.67,159.71,7268.0,159.87,159.92,159.67,159.71,7268.0
2024-03-12 15:25:00,159.81,160.07,159.81,160.06,3269.0,159.81,160.07,159.81,160.06,3269.0
2024-03-12 15:30:00,160.02,160.02,159.42,159.59,10407.0,160.02,160.02,159.42,159.59,10407.0
2024-03-12 15:35:00,159.51,159.59,159.24,159.33,9357.0,159.51,159.59,159.24,159.33,9357.0
2024-03-12 15:40:00,159.33,159.56,159.28,159.42,9203.0,159.33,159.56,159.28,159.42,9203.0
2024-03-12 15:45:00,159.39,159.8,159.35,159.7,19715.0,159.39,159.8,159.35,159.7,19715.0
2024-03-12 15:50:00,159.66,159.71,159.2,159.35,24524.0,159.66,159.71,159.2,159.35,24524.0
2024-03-12 15:55:00,159.3,159.61,159.27,159.4,40653.0,159.3,159.61,159.27,159.4,40653.0
2024-03-13 09:30:00,157.67,158.15,156.01,158.02,38498.0,157.67,158.15,156.01,158.02,38498.0
2024-03-13 09:35:00,157.98,158.85,157.7,158.5,10029.0,157.98,158.85,157.7,158.5,10029.0
2024-03-13 09:40:00,158.85,159.57,158.66,158.66,4020.0,158.85,159.57,158.66,158.66,4020.0
2024-03-13 09:45:00,158.7,159.96,158.7,159.49,12949.0,158.7,159.96,158.7,159.49,12949.0
2024-03-13 09:50:00,159.55,159.75,159.02,159.02,9543.0,159.55,159.75,159.02,159.02,9543.0
2024-03-13 09:55:00,159.39,159.39,158.36,158.66,8622.0,159.39,159.39,158.36,158.66,8622.0
2024-03-13 10:00:00,158.61,158.73,157.86,158.22,9097.0,158.61,158.73,157.86,158.22,9097.0
2024-03-13 10:05:00,158.15,158.88,158.15,158.75,8538.0,158.15,158.88,158.15,158.75,8538.0
2024-03-13 10:10:00,158.75,159.12,158.65,158.77,10316.0,158.75,159.12,158.65,158.77,10316.0
2024-03-13 10:15:00,158.75,159.34,158.33,158.72,14733.0,158.75,159.34,158.33,158.72,14733.0
2024-03-13 10:20:00,158.55,158.85,158.13,158.13,8378.0,158.55,158.85,158.13,158.13,8378.0
2024-03-13 10:25:00,158.3,158.3,157.72,158.07,9151.0,158.3,158.3,157.72,158.07,9151.0
2024-03-13 10:30:00,158.05,158.09,157.6,157.75,6079.0,158.05,158.09,157.6,157.75,6079.0
2024-03-13 10:35:00,157.89,158.14,157.65,158.04,4624.0,157.89,158.14,157.65,158.04,4624.0
2024-03-13 10:40:00,158.17,158.17,157.81,158.02,6897.0,158.17,158.17,157.81,158.02,6897.0
2024-03-13 10:45:00,158.04,158.31,157.99,158.11,17666.0,158.04,158.31,157.99,158.11,17666.0
2024-03-13 10:50:00,158.02,158.43,158.02,158.3,5967.0,158.02,158.43,158.02,158.3,5967.0
2024-03-13 10:55:00,158.38,159.39,158.36,158.91,25868.0,158.38,159.39,158.36,158.91,25868.0
2024-03-13 11:00:00,158.85,158.9,158.45,158.88,4994.0,158.85,158.9,158.45,158.88,4994.0
2024-03-13 11:05:00,158.99,159.16,158.84,159.03,6449.0,158.99,159.16,158.84,159.03,6449.0
2024-03-13 11:10:00,159.02,159.19,158.88,159.18,5166.0,159.02,159.19,158.88,159.18,5166.0
2024-03-13 11:15:00,159.3,159.72,159.23,159.72,9371.0,159.3,159.72,159.23,159.72,9371.0
2024-03-13 11:20:00,159.66,159.66,159.24,159.24,4234.0,159.66,159.66,159.24,159.24,4234.0
2024-03-13 11:25:00,159.19,159.23,159.05,159.05,3871.0,159.19,159.23,159.05,159.05,3871.0
2024-03-13 11:30:00,159.01,159.63,158.91,159.54,4327.0,159.01,159.63,158.91,159.54,4327.0
2024-03-13 11:35:00,159.61,160.22,159.61,160.04,7869.0,159.61,160.22,159.61,160.04,7869.0
2024-03-13 11:40:00,159.99,160.08,159.61,159.94,3500.0,159.99,160.08,159.61,159.94,3500.0
2024-03-13 11:45:00,159.9,160.14,159.86,159.98,4098.0,159.9,160.14,159.86,159.98,4098.0
2024-03-13 11:50:00,160.12,160.12,159.71,159.81,9173.0,160.12,160.12,159.71,159.81,9173.0
2024-03-13 11:55:00,159.71,159.76,159.63,159.66,2217.0,159.71,159.76,159.63,159.66,2217.0
2024-03-13 12:00:00,159.56,159.63,159.31,159.59,2635.0,159.56,159.63,159.31,159.59,2635.0
2024-03-13 12:05:00,159.62,159.8,159.48,159.48,2486.0,159.62,159.8,159.48,159.48,2486.0
2024-03-13 12:10:00,159.46,159.46,159.0,159.11,6928.0,159.46,159.46,159.0,159.11,6928.0
2024-03-13 12:15:00,159.16,159.23,159.03,159.09,3634.0,159.16,159.23,159.03,159.09,3634.0
2024-03-13 12:20:00,159.02,159.23,159.02,159.05,2758.0,159.02,159.23,159.02,159.05,2758.0
2024-03-13 12:25:00,159.09,159.24,158.88,158.91,6340.0,159.09,159.24,158.88,158.91,6340.0
2024-03-13 12:30:00,158.96,158.96,158.65,158.88,4068.0,158.96,158.96,158.65,158.88,4068.0
2024-03-13 12:35:00,158.85,159.02,158.84,159.02,8254.0,158.85,159.02,158.84,159.02,8254.0
2024-03-13 12:40:00,159.02,159.07,158.84,158.88,2189.0,159.02,159.07,158.84,158.88,2189.0
2024-03-13 12:45:00,158.82,158.84,158.46,158.47,2813.0,158.82,158.84,158.46,158.47,2813.0
2024-03-13 12:50:00,158.38,158.49,158.25,158.31,3109.0,158.38,158.49,158.25,158.31,3109.0
2024-03-13 12:55:00,158.14,158.51,158.14,158.48,6842.0,158.14,158.51,158.14,158.48,6842.0
2024-03-13 13:00:00,158.51,158.54,158.0,158.01,9198.0,158.51,158.54,158.0,158.01,9198.0
2024-03-13 13:05:00,158.06,158.41,157.91,158.16,10404.0,158.06,158.41,157.91,158.16,10404.0
2024-03-13 13:10:00,158.25,158.72,158.25,158.66,6696.0,158.25,158.72,158.25,158.66,6696.0
2024-03-13 13:15:00,158.72,158.82,158.5,158.5,5499.0,158.72,158.82,158.5,158.5,5499.0
2024-03-13 13:20:00,158.51,158.82,158.51,158.76,5184.0,158.51,158.82,158.51,158.76,5184.0
2024-03-13 13:25:00,158.82,158.92,158.65,158.72,3881.0,158.82,158.92,158.65,158.72,3881.0
2024-03-13 13:30:00,158.69,158.82,158.48,158.5,6078.0,158.69,158.82,158.48,158.5,6078.0
2024-03-13 13:35:00,158.53,158.6,158.29,158.42,6152.0,158.53,158.6,158.29,158.42,6152.0
2024-03-13 13:40:00,158.37,158.54,158.37,158.44,2300.0,158.37,158.54,158.37,158.44,2300.0
2024-03-13 13:45:00,158.44,158.52,158.31,158.31,3298.0,158.44,158.52,158.31,158.31,3298.0
2024-03-13 13:50:00,158.38,158.49,158.32,158.43,6569.0,158.38,158.49,158.32,158.43,6569.0
2024-03-13 13:55:00,158.37,158.42,158.21,158.37,4594.0,158.37,158.42,158.21,158.37,4594.0
2024-03-13 14:00:00,158.37,158.43,158.26,158.41,3895.0,158.37,158.43,158.26,158.41,3895.0
2024-03-13 14:05:00,158.42,158.48,158.22,158.22,3293.0,158.42,158.48,158.22,158.22,3293.0
2024-03-13 14:10:00,158.24,158.24,157.84,158.03,18348.0,158.24,158.24,157.84,158.03,18348.0
2024-03-13 14:15:00,157.99,158.22,157.98,158.1,3686.0,157.99,158.22,157.98,158.1,3686.0
2024-03-13 14:20:00,158.08,158.19,157.89,158.03,5129.0,158.08,158.19,157.89,158.03,5129.0
2024-03-13 14:25:00,157.99,158.17,157.96,158.14,5550.0,157.99,158.17,157.96,158.14,5550.0
2024-03-13 14:30:00,158.09,158.1,157.7,157.7,3644.0,158.09,158.1,157.7,157.7,3644.0
2024-03-13 14:35:00,157.66,157.75,157.6,157.6,8043.0,157.66,157.75,157.6,157.6,8043.0
2024-03-13 14:40:00,157.62,157.78,157.46,157.75,6396.0,157.62,157.78,157.46,157.75,6396.0
2024-03-13 14:45:00,157.81,158.03,157.72,157.82,20137.0,157.81,158.03,157.72,157.82,20137.0
2024-03-13 14:50:00,157.82,157.84,157.63,157.7,7286.0,157.82,157.84,157.63,157.7,7286.0
2024-03-13 14:55:00,157.71,157.79,157.7,157.78,3972.0,157.71,157.79,157.7,157.78,3972.0
2024-03-13 15:00:00,157.77,157.82,157.62,157.81,4012.0,157.77,157.82,157.62,157.81,4012.0
2024-03-13 15:05:00,157.76,157.9,157.69,157.84,5619.0,157.76,157.9,157.69,157.84,5619.0
2024-03-13 15:10:00,157.9,157.98,157.79,157.88,5494.0,157.9,157.98,157.79,157.88,5494.0
2024-03-13 15:15:00,157.87,157.93,157.76,157.87,4158.0,157.87,157.93,157.76,157.87,4158.0
2024-03-13 15:20:00,157.81,158.27,157.81,158.16,14252.0,157.81,158.27,157.81,158.16,14252.0
2024-03-13 15:25:00,158.17,158.24,157.53,157.82,12619.0,158.17,158.24,157.53,157.82,12619.0
2024-03-13 15:30:00,157.84,158.24,157.73,157.83,7126.0,157.84,158.24,157.73,157.83,7126.0
2024-03-13 15:35:00,157.83,158.01,157.7,157.78,9924.0,157.83,158.01,157.7,157.78,9924.0
2024-03-13 15:40:00,157.79,158.24,157.73,158.03,20710.0,157.79,158.24,157.73,158.03,20710.0
2024-03-13 15:45:00,158.05,159.07,158.02,158.88,36424.0,158.05,159.07,158.02,158.88,36424.0
2024-03-13 15:50:00,158.93,159.19,158.28,158.66,26467.0,158.93,159.19,158.28,158.66,26467.0
2024-03-13 15:55:00,158.61,158.61,157.91,158.1,42182.0,158.61,158.61,157.91,158.1,42182.0
2024-03-14 09:30:00,157.75,157.75,156.37,156.5,45475.0,157.75,157.75,156.37,156.5,45475.0
2024-03-14 09:35:00,156.51,157.71,156.23,157.22,31347.0,156.51,157.71,156.23,157.22,31347.0
2024-03-14 09:40:00,157.31,157.32,156.59,156.6,5919.0,157.31,157.32,156.59,156.6,5919.0
2024-03-14 09:45:00,156.41,156.85,155.7,155.72,20238.0,156.41,156.85,155.7,155.72,20238.0
2024-03-14 09:50:00,155.75,155.97,154.19,154.31,22665.0,155.75,155.97,154.19,154.31,22665.0
2024-03-14 09:55:00,154.39,154.73,153.8,154.17,27655.0,154.39,154.73,153.8,154.17,27655.0
2024-03-14 10:00:00,154.09,154.15,153.33,154.01,31797.0,154.09,154.15,153.33,154.01,31797.0
2024-03-14 10:05:00,154.18,154.91,154.06,154.77,16806.0,154.18,154.91,154.06,154.77,16806.0
2024-03-14 10:10:00,154.65,154.99,154.58,154.86,8975.0,154.65,154.99,154.58,154.86,8975.0
2024-03-14 10:15:00,154.87,154.94,154.07,154.07,12452.0,154.87,154.94,154.07,154.07,12452.0
2024-03-14 10:20:00,154.24,154.63,153.99,154.5,8153.0,154.24,154.63,153.99,154.5,8153.0
2024-03-14 10:25:00,154.47,154.6,153.85,154.58,29725.0,154.47,154.6,153.85,154.58,29725.0
2024-03-14 10:30:00,154.59,155.8,154.59,155.69,22011.0,154.59,155.8,154.59,155.69,22011.0
2024-03-14 10:35:00,155.7,155.71,154.85,154.85,4863.0,155.7,155.71,154.85,154.85,4863.0
2024-03-14 10:40:00,154.9,155.46,154.89,155.13,16952.0,154.9,155.46,154.89,155.13,16952.0
2024-03-14 10:45:00,155.1,155.14,154.85,154.9,4753.0,155.1,155.14,154.85,154.9,4753.0
2024-03-14 10:50:00,154.81,154.81,154.4,154.4,5839.0,154.81,154.81,154.4,154.4,5839.0
2024-03-14 10:55:00,154.37,154.61,154.28,154.46,4338.0,154.37,154.61,154.28,154.46,4338.0
2024-03-14 11:00:00,154.63,154.79,154.4,154.63,5696.0,154.63,154.79,154.4,154.63,5696.0
2024-03-14 11:05:00,154.63,154.69,153.75,153.93,19357.0,154.63,154.69,153.75,153.93,19357.0
2024-03-14 11:10:00,153.76,154.31,153.76,154.16,13663.0,153.76,154.31,153.76,154.16,13663.0
2024-03-14 11:15:00,154.19,154.42,153.9,154.08,9505.0,154.19,154.42,153.9,154.08,9505.0
2024-03-14 11:20:00,153.87,154.08,153.46,153.56,9761.0,153.87,154.08,153.46,153.56,9761.0
2024-03-14 11:25:00,153.52,153.52,152.91,153.1,14511.0,153.52,153.52,152.91,153.1,14511.0
2024-03-14 11:30:00,153.11,153.29,152.89,152.93,10810.0,153.11,153.29,152.89,152.93,10810.0
2024-03-14 11:35:00,152.97,153.16,152.71,153.15,20364.0,152.97,153.16,152.71,153.15,20364.0
2024-03-14 11:40:00,153.18,153.43,152.98,153.09,7388.0,153.18,153.43,152.98,153.09,7388.0
2024-03-14 11:45:00,153.11,153.29,152.88,152.88,8506.0,153.11,153.29,152.88,152.88,8506.0
2024-03-14 11:50:00,152.83,152.87,152.45,152.55,15970.0,152.83,152.87,152.45,152.55,15970.0
2024-03-14 11:55:00,152.5,152.52,152.21,152.25,14818.0,152.5,152.52,152.21,152.25,14818.0
2024-03-14 12:00:00,152.25,152.34,151.83,151.93,22835.0,152.25,152.34,151.83,151.93,22835.0
2024-03-14 12:05:00,151.93,151.94,150.95,151.06,29497.0,151.93,151.94,150.95,151.06,29497.0
2024-03-14 12:10:00,151.08,151.45,150.88,151.05,67681.0,151.08,151.45,150.88,151.05,67681.0
2024-03-14 12:15:00,151.04,151.34,150.77,151.13,36996.0,151.04,151.34,150.77,151.13,36996.0
2024-03-14 12:20:00,151.08,151.81,150.97,151.78,20946.0,151.08,151.81,150.97,151.78,20946.0
2024-03-14 12:25:00,151.7,151.8,151.23,151.35,11172.0,151.7,151.8,151.23,151.35,11172.0
2024-03-14 12:30:00,151.28,151.36,151.06,151.3,16702.0,151.28,151.36,151.06,151.3,16702.0
2024-03-14 12:35:00,151.24,152.0,151.17,152.0,10441.0,151.24,152.0,151.17,152.0,10441.0
2024-03-14 12:40:00,152.0,152.0,151.42,151.48,7793.0,152.0,152.0,151.42,151.48,7793.0
2024-03-14 12:45:00,151.48,151.94,151.4,151.86,14246.0,151.48,151.94,151.4,151.86,14246.0
2024-03-14 12:50:00,151.81,151.93,151.57,151.62,5968.0,151.81,151.93,151.57,151.62,5968.0
2024-03-14 12:55:00,151.61,151.85,151.45,151.77,11678.0,151.61,151.85,151.45,151.77,11678.0
2024-03-14 13:00:00,151.77,152.05,151.65,152.05,16111.0,151.77,152.05,151.65,152.05,16111.0
2024-03-14 13:05:00,152.17,152.33,151.89,151.9,9995.0,152.17,152.33,151.89,151.9,9995.0
2024-03-14 13:10:00,151.9,152.03,151.21,151.33,7799.0,151.9,152.03,151.21,151.33,7799.0
2024-03-14 13:15:00,151.3,151.37,151.08,151.15,9377.0,151.3,151.37,151.08,151.15,9377.0
2024-03-14 13:20:00,151.15,151.15,150.63,150.71,27260.0,151.15,151.15,150.63,150.71,27260.0
2024-03-14 13:25:00,150.76,150.77,150.39,150.46,16515.0,150.76,150.77,150.39,150.46,16515.0
2024-03-14 13:30:00,150.39,150.64,150.12,150.64,14075.0,150.39,150.64,150.12,150.64,14075.0
2024-03-14 13:35:00,150.52,150.88,150.51,150.63,11461.0,150.52,150.88,150.51,150.63,11461.0
2024-03-14 13:40:00,150.75,150.79,150.48,150.78,11263.0,150.75,150.79,150.48,150.78,11263.0
2024-03-14 13:45:00,150.73,150.95,150.47,150.65,11513.0,150.73,150.95,150.47,150.65,11513.0
2024-03-14 13:50:00,150.63,151.1,150.53,150.98,11823.0,150.63,151.1,150.53,150.98,11823.0
2024-03-14 13:55:00,150.97,151.04,150.77,150.92,8228.0,150.97,151.04,150.77,150.92,8228.0
2024-03-14 14:00:00,150.92,151.13,150.85,150.91,9176.0,150.92,151.13,150.85,150.91,9176.0
2024-03-14 14:05:00,150.85,151.02,150.68,151.02,15601.0,150.85,151.02,150.68,151.02,15601.0
2024-03-14 14:10:00,151.02,151.35,150.97,151.01,9258.0,151.02,151.35,150.97,151.01,9258.0
2024-03-14 14:15:00,151.06,151.26,150.98,151.12,10467.0,151.06,151.26,150.98,151.12,10467.0
2024-03-14 14:20:00,151.15,151.15,150.45,150.58,14595.0,151.15,151.15,150.45,150.58,14595.0
2024-03-14 14:25:00,150.67,150.74,150.45,150.54,8229.0,150.67,150.74,150.45,150.54,8229.0
2024-03-14 14:30:00,150.53,150.61,150.12,150.31,12723.0,150.53,150.61,150.12,150.31,12723.0
2024-03-14 14:35:00,150.3,150.83,150.19,150.32,14683.0,150.3,150.83,150.19,150.32,14683.0
2024-03-14 14:40:00,150.35,150.62,150.27,150.62,17288.0,150.35,150.62,150.27,150.62,17288.0
2024-03-14 14:45:00,150.67,150.67,150.22,150.28,13936.0,150.67,150.67,150.22,150.28,13936.0
2024-03-14 14:50:00,150.3,150.4,150.23,150.25,10401.0,150.3,150.4,150.23,150.25,10401.0
2024-03-14 14:55:00,150.32,150.35,149.96,149.99,27242.0,150.32,150.35,149.96,149.99,27242.0
2024-03-14 15:00:00,149.99,150.01,149.31,149.38,31091.0,149.99,150.01,149.31,149.38,31091.0
2024-03-14 15:05:00,149.38,149.71,149.32,149.43,36845.0,149.38,149.71,149.32,149.43,36845.0
2024-03-14 15:10:00,149.39,149.44,148.92,149.14,27885.0,149.39,149.44,148.92,149.14,27885.0
2024-03-14 15:15:00,149.18,149.33,148.75,148.83,25881.0,149.18,149.33,148.75,148.83,25881.0
2024-03-14 15:20:00,148.86,149.13,148.79,148.86,16004.0,148.86,149.13,148.79,148.86,16004.0
2024-03-14 15:25:00,149.03,149.03,148.63,148.95,15471.0,149.03,149.03,148.63,148.95,15471.0
2024-03-14 15:30:00,148.96,149.29,148.9,148.91,28556.0,148.96,149.29,148.9,148.91,28556.0
2024-03-14 15:35:00,148.88,149.11,148.71,149.1,26270.0,148.88,149.11,148.71,149.1,26270.0
2024-03-14 15:40:00,149.1,149.1,148.7,148.72,55091.0,149.1,149.1,148.7,148.72,55091.0
2024-03-14 15:45:00,148.74,149.4,148.64,149.4,44774.0,148.74,149.4,148.64,149.4,44774.0
2024-03-14 15:50:00,149.42,149.46,149.18,149.42,68726.0,149.42,149.46,149.18,149.42,68726.0
2024-03-14 15:55:00,149.4,149.6,149.03,149.41,91299.0,149.4,149.6,149.03,149.41,91299.0
2024-03-15 09:30:00,147.51,149.55,147.4,148.87,90762.0,147.51,149.55,147.4,148.87,90762.0
2024-03-15 09:35:00,148.89,149.0,147.47,147.63,11942.0,148.89,149.0,147.47,147.63,11942.0
2024-03-15 09:40:00,147.65,148.69,147.58,148.18,9068.0,147.65,148.69,147.58,148.18,9068.0
2024-03-15 09:45:00,148.22,148.48,147.86,148.05,10199.0,148.22,148.48,147.86,148.05,10199.0
2024-03-15 09:50:00,148.17,148.85,148.09,148.18,9677.0,148.17,148.85,148.09,148.18,9677.0
2024-03-15 09:55:00,148.01,148.29,147.83,147.87,7759.0,148.01,148.29,147.83,147.87,7759.0
2024-03-15 10:00:00,147.83,148.02,147.33,147.8,12052.0,147.83,148.02,147.33,147.8,12052.0
2024-03-15 10:05:00,147.75,147.99,147.45,147.99,12538.0,147.75,147.99,147.45,147.99,12538.0
2024-03-15 10:10:00,148.12,148.74,148.06,148.42,16033.0,148.12,148.74,148.06,148.42,16033.0
2024-03-15 10:15:00,148.43,149.01,148.43,148.65,31682.0,148.43,149.01,148.43,148.65,31682.0
2024-03-15 10:20:00,148.69,148.71,147.82,148.15,16613.0,148.69,148.71,147.82,148.15,16613.0
2024-03-15 10:25:00,148.11,148.13,147.61,148.12,6384.0,148.11,148.13,147.61,148.12,6384.0
2024-03-15 10:30:00,148.08,148.32,147.77,147.93,7762.0,148.08,148.32,147.77,147.93,7762.0
2024-03-15 10:35:00,147.96,148.81,147.84,148.5,10411.0,147.96,148.81,147.84,148.5,10411.0
2024-03-15 10:40:00,148.58,148.68,148.39,148.68,25382.0,148.58,148.68,148.39,148.68,25382.0
2024-03-15 10:45:00,148.62,149.16,148.62,149.07,12046.0,148.62,149.16,148.62,149.07,12046.0
2024-03-15 10:50:00,149.2,149.24,148.49,148.58,15618.0,149.2,149.24,148.49,148.58,15618.0
2024-03-15 10:55:00,148.58,148.68,147.96,148.13,7890.0,148.58,148.68,147.96,148.13,7890.0
2024-03-15 11:00:00,148.24,148.45,148.04,148.42,9763.0,148.24,148.45,148.04,148.42,9763.0
2024-03-15 11:05:00,148.43,148.6,148.24,148.26,11016.0,148.43,148.6,148.24,148.26,11016.0
2024-03-15 11:10:00,148.29,148.4,148.16,148.24,3873.0,148.29,148.4,148.16,148.24,3873.0
2024-03-15 11:15:00,148.4,148.5,148.08,148.26,13158.0,148.4,148.5,148.08,148.26,13158.0
2024-03-15 11:20:00,148.32,148.43,148.07,148.12,6712.0,148.32,148.43,148.07,148.12,6712.0
2024-03-15 11:25:00,148.2,148.3,147.89,148.3,5737.0,148.2,148.3,147.89,148.3,5737.0
2024-03-15 11:30:00,148.22,148.22,147.75,147.75,4668.0,148.22,148.22,147.75,147.75,4668.0
2024-03-15 11:35:00,147.65,147.92,147.5,147.9,12945.0,147.65,147.92,147.5,147.9,12945.0
2024-03-15 11:40:00,147.92,148.0,147.67,147.78,8311.0,147.92,148.0,147.67,147.78,8311.0
2024-03-15 11:45:00,147.84,147.97,147.73,147.95,21156.0,147.84,147.97,147.73,147.95,21156.0
2024-03-15 11:50:00,147.89,148.16,147.89,148.09,5915.0,147.89,148.16,147.89,148.09,5915.0
2024-03-15 11:55:00,148.01,148.27,147.94,148.27,3912.0,148.01,148.27,147.94,148.27,3912.0
2024-03-15 12:00:00,148.2,148.27,147.9,147.96,7258.0,148.2,148.27,147.9,147.96,7258.0
2024-03-15 12:05:00,148.03,148.05,147.78,147.96,4599.0,148.03,148.05,147.78,147.96,4599.0
2024-03-15 12:10:00,147.96,147.96,147.52,147.7,9347.0,147.96,147.96,147.52,147.7,9347.0
2024-03-15 12:15:00,147.62,147.76,147.39,147.4,9450.0,147.62,147.76,147.39,147.4,9450.0
2024-03-15 12:20:00,147.45,147.77,147.45,147.7,7004.0,147.45,147.77,147.45,147.7,7004.0
2024-03-15 12:25:00,147.74,148.11,147.69,148.05,26468.0,147.74,148.11,147.69,148.05,26468.0
2024-03-15 12:30:00,148.12,148.16,147.92,148.01,14876.0,148.12,148.16,147.92,148.01,14876.0
2024-03-15 12:35:00,148.03,148.05,147.66,147.8,12805.0,148.03,148.05,147.66,147.8,12805.0
2024-03-15 12:40:00,147.81,147.83,147.53,147.53,4484.0,147.81,147.83,147.53,147.53,4484.0
2024-03-15 12:45:00,147.64,147.69,147.45,147.6,11190.0,147.64,147.69,147.45,147.6,11190.0
2024-03-15 12:50:00,147.61,147.72,147.5,147.61,5609.0,147.61,147.72,147.5,147.61,5609.0
2024-03-15 12:55:00,147.63,147.72,147.46,147.5,20841.0,147.63,147.72,147.46,147.5,20841.0
2024-03-15 13:00:00,147.46,147.61,147.35,147.61,9399.0,147.46,147.61,147.35,147.61,9399.0
2024-03-15 13:05:00,147.5,147.83,147.5,147.75,7353.0,147.5,147.83,147.5,147.75,7353.0
2024-03-15 13:10:00,147.75,147.95,147.75,147.88,4558.0,147.75,147.95,147.75,147.88,4558.0
2024-03-15 13:15:00,147.94,148.06,147.87,147.9,14460.0,147.94,148.06,147.87,147.9,14460.0
2024-03-15 13:20:00,147.96,148.18,147.93,147.93,6654.0,147.96,148.18,147.93,147.93,6654.0
2024-03-15 13:25:00,147.97,148.15,147.81,148.12,54254.0,147.97,148.15,147.81,148.12,54254.0
2024-03-15 13:30:00,148.14,148.44,148.1,148.33,9155.0,148.14,148.44,148.1,148.33,9155.0
2024-03-15 13:35:00,148.27,148.34,148.19,148.24,3735.0,148.27,148.34,148.19,148.24,3735.0
2024-03-15 13:40:00,148.24,148.24,147.71,147.8,16522.0,148.24,148.24,147.71,147.8,16522.0
2024-03-15 13:45:00,147.8,147.85,147.58,147.58,4925.0,147.8,147.85,147.58,147.58,4925.0
2024-03-15 13:50:00,147.49,147.92,147.34,147.89,18295.0,147.49,147.92,147.34,147.89,18295.0
2024-03-15 13:55:00,147.84,148.14,147.8,147.98,18571.0,147.84,148.14,147.8,147.98,18571.0
2024-03-15 14:00:00,147.89,148.03,147.84,147.99,7868.0,147.89,148.03,147.84,147.99,7868.0
2024-03-15 14:05:00,147.99,147.99,147.74,147.84,4351.0,147.99,147.99,147.74,147.84,4351.0
2024-03-15 14:10:00,147.9,147.9,147.66,147.77,9095.0,147.9,147.9,147.66,147.77,9095.0
2024-03-15 14:15:00,147.7,147.9,147.69,147.81,5939.0,147.7,147.9,147.69,147.81,5939.0
2024-03-15 14:20:00,147.9,147.97,147.83,147.88,7812.0,147.9,147.97,147.83,147.88,7812.0
2024-03-15 14:25:00,147.82,147.88,147.75,147.86,11219.0,147.82,147.88,147.75,147.86,11219.0
2024-03-15 14:30:00,147.85,147.95,147.83,147.89,20226.0,147.85,147.95,147.83,147.89,20226.0
2024-03-15 14:35:00,147.88,147.97,147.82,147.94,21501.0,147.88,147.97,147.82,147.94,21501.0
2024-03-15 14:40:00,147.91,147.98,147.83,147.87,44664.0,147.91,147.98,147.83,147.87,44664.0
2024-03-15 14:45:00,147.87,147.87,147.59,147.59,6366.0,147.87,147.87,147.59,147.59,6366.0
2024-03-15 14:50:00,147.59,147.8,147.55,147.76,8615.0,147.59,147.8,147.55,147.76,8615.0
2024-03-15 14:55:00,147.73,147.91,147.65,147.79,14651.0,147.73,147.91,147.65,147.79,14651.0
2024-03-15 15:00:00,147.79,147.84,147.68,147.84,12452.0,147.79,147.84,147.68,147.84,12452.0
2024-03-15 15:05:00,147.78,147.89,147.73,147.75,30199.0,147.78,147.89,147.73,147.75,30199.0
2024-03-15 15:10:00,147.78,147.88,147.77,147.81,28418.0,147.78,147.88,147.77,147.81,28418.0
2024-03-15 15:15:00,147.84,147.85,147.42,147.55,30478.0,147.84,147.85,147.42,147.55,30478.0
2024-03-15 15:20:00,147.56,147.56,147.33,147.47,15883.0,147.56,147.56,147.33,147.47,15883.0
2024-03-15 15:25:00,147.44,147.79,147.43,147.58,13637.0,147.44,147.79,147.43,147.58,13637.0
2024-03-15 15:30:00,147.59,147.69,147.37,147.38,15718.0,147.59,147.69,147.37,147.38,15718.0
2024-03-15 15:35:00,147.38,147.58,146.97,147.01,15555.0,147.38,147.58,146.97,147.01,15555.0
2024-03-15 15:40:00,147.01,147.3,147.01,147.29,20680.0,147.01,147.3,147.01,147.29,20680.0
2024-03-15 15:45:00,147.25,147.36,147.19,147.32,20829.0,147.25,147.36,147.19,147.32,20829.0
2024-03-15 15:50:00,147.3,147.37,146.85,147.34,40878.0,147.3,147.37,146.85,147.34,40878.0
2024-03-15 15:55:00,147.37,147.52,147.32,147.43,79036.0,147.37,147.52,147.32,147.43,79036.0
2024-03-18 09:30:00,148.41,148.67,146.84,148.0,34844.0,148.41,148.67,146.84,148.0,34844.0
2024-03-18 09:35:00,148.09,148.09,146.75,146.99,21120.0,148.09,148.09,146.75,146.99,21120.0
2024-03-18 09:40:00,146.69,147.25,146.42,146.9,11079.0,146.69,147.25,146.42,146.9,11079.0
2024-03-18 09:45:00,146.79,147.06,146.39,146.8,12264.0,146.79,147.06,146.39,146.8,12264.0
2024-03-18 09:50:00,146.89,147.09,146.5,146.63,13598.0,146.89,147.09,146.5,146.63,13598.0
2024-03-18 09:55:00,146.44,147.02,146.1,146.79,12647.0,146.44,147.02,146.1,146.79,12647.0
2024-03-18 10:00:00,147.06,147.43,146.75,147.11,24431.0,147.06,147.43,146.75,147.11,24431.0
2024-03-18 10:05:00,147.1,147.99,146.97,147.92,15711.0,147.1,147.99,146.97,147.92,15711.0
2024-03-18 10:10:00,147.92,148.55,147.7,148.12,16313.0,147.92,148.55,147.7,148.12,16313.0
2024-03-18 10:15:00,148.01,148.27,147.8,147.96,9424.0,148.01,148.27,147.8,147.96,9424.0
2024-03-18 10:20:00,147.94,148.41,147.74,148.16,10700.0,147.94,148.41,147.74,148.16,10700.0
2024-03-18 10:25:00,148.31,148.52,148.11,148.29,6945.0,148.31,148.52,148.11,148.29,6945.0
2024-03-18 10:30:00,148.28,148.55,148.04,148.52,7059.0,148.28,148.55,148.04,148.52,7059.0
2024-03-18 10:35:00,148.5,148.89,148.5,148.77,7917.0,148.5,148.89,148.5,148.77,7917.0
2024-03-18 10:40:00,148.76,149.0,148.71,148.75,6074.0,148.76,149.0,148.71,148.75,6074.0
2024-03-18 10:45:00,148.76,148.99,148.61,148.99,11916.0,148.76,148.99,148.61,148.99,11916.0
2024-03-18 10:50:00,148.99,149.25,148.91,149.07,6809.0,148.99,149.25,148.91,149.07,6809.0
2024-03-18 10:55:00,149.17,149.39,149.09,149.09,7113.0,149.17,149.39,149.09,149.09,7113.0
2024-03-18 11:00:00,149.09,149.49,149.02,149.43,5190.0,149.09,149.49,149.02,149.43,5190.0
2024-03-18 11:05:00,149.43,149.43,149.21,149.37,5543.0,149.43,149.43,149.21,149.37,5543.0
2024-03-18 11:10:00,149.22,149.3,148.95,149.16,8576.0,149.22,149.3,148.95,149.16,8576.0
2024-03-18 11:15:00,149.17,149.3,148.9,149.23,20034.0,149.17,149.3,148.9,149.23,20034.0
2024-03-18 11:20:00,149.13,150.0,149.13,149.89,16097.0,149.13,150.0,149.13,149.89,16097.0
2024-03-18 11:25:00,149.94,150.03,149.63,149.94,8929.0,149.94,150.03,149.63,149.94,8929.0
2024-03-18 11:30:00,149.94,149.94,149.29,149.4,8314.0,149.94,149.94,149.29,149.4,8314.0
2024-03-18 11:35:00,149.45,149.74,149.4,149.67,9316.0,149.45,149.74,149.4,149.67,9316.0
2024-03-18 11:40:00,149.74,149.78,149.2,149.53,8115.0,149.74,149.78,149.2,149.53,8115.0
2024-03-18 11:45:00,149.54,149.74,149.49,149.52,7249.0,149.54,149.74,149.49,149.52,7249.0
2024-03-18 11:50:00,149.6,149.73,149.31,149.42,4311.0,149.6,149.73,149.31,149.42,4311.0
2024-03-18 11:55:00,149.56,149.81,149.54,149.81,3913.0,149.56,149.81,149.54,149.81,3913.0
2024-03-18 12:00:00,149.89,150.25,149.87,150.11,7070.0,149.89,150.25,149.87,150.11,7070.0
2024-03-18 12:05:00,150.17,150.23,150.0,150.2,3581.0,150.17,150.23,150.0,150.2,3581.0
2024-03-18 12:10:00,150.15,150.28,150.04,150.28,5061.0,150.15,150.28,150.04,150.28,5061.0
2024-03-18 12:15:00,150.27,150.27,150.08,150.16,1700.0,150.27,150.27,150.08,150.16,1700.0
2024-03-18 12:20:00,150.24,150.77,150.1,150.7,13616.0,150.24,150.77,150.1,150.7,13616.0
2024-03-18 12:25:00,150.67,150.92,150.67,150.87,2150.0,150.67,150.92,150.67,150.87,2150.0
2024-03-18 12:30:00,150.88,150.95,150.71,150.8,5191.0,150.88,150.95,150.71,150.8,5191.0
2024-03-18 12:35:00,150.89,150.95,150.64,150.69,8005.0,150.89,150.95,150.64,150.69,8005.0
2024-03-18 12:40:00,150.74,151.03,150.74,151.03,9667.0,150.74,151.03,150.74,151.03,9667.0
2024-03-18 12:45:00,150.95,151.4,150.95,150.98,10845.0,150.95,151.4,150.95,150.98,10845.0
2024-03-18 12:50:00,150.99,151.24,150.8,151.19,5639.0,150.99,151.24,150.8,151.19,5639.0
2024-03-18 12:55:00,151.16,151.16,150.46,150.58,13337.0,151.16,151.16,150.46,150.58,13337.0
2024-03-18 13:00:00,150.52,150.53,150.15,150.39,6927.0,150.52,150.53,150.15,150.39,6927.0
2024-03-18 13:05:00,150.45,150.53,150.14,150.16,5946.0,150.45,150.53,150.14,150.16,5946.0
2024-03-18 13:10:00,150.16,150.37,150.15,150.37,2461.0,150.16,150.37,150.15,150.37,2461.0
2024-03-18 13:15:00,150.26,150.26,149.88,149.88,2828.0,150.26,150.26,149.88,149.88,2828.0
2024-03-18 13:20:00,149.91,149.98,149.68,149.71,19583.0,149.91,149.98,149.68,149.71,19583.0
2024-03-18 13:25:00,149.71,149.71,149.1,149.25,18253.0,149.71,149.71,149.1,149.25,18253.0
2024-03-18 13:30:00,149.21,149.28,148.9,148.95,36281.0,149.21,149.28,148.9,148.95,36281.0
2024-03-18 13:35:00,149.0,149.5,148.92,149.47,8919.0,149.0,149.5,148.92,149.47,8919.0
2024-03-18 13:40:00,149.57,149.91,149.39,149.72,10437.0,149.57,149.91,149.39,149.72,10437.0
2024-03-18 13:45:00,149.8,149.92,149.65,149.9,6840.0,149.8,149.92,149.65,149.9,6840.0
2024-03-18 13:50:00,149.9,149.98,149.77,149.82,7924.0,149.9,149.98,149.77,149.82,7924.0
2024-03-18 13:55:00,149.77,149.78,149.51,149.58,7068.0,149.77,149.78,149.51,149.58,7068.0
2024-03-18 14:00:00,149.51,149.8,149.43,149.54,15894.0,149.51,149.8,149.43,149.54,15894.0
2024-03-18 14:05:00,149.49,149.63,149.42,149.63,11386.0,149.49,149.63,149.42,149.63,11386.0
2024-03-18 14:10:00,149.59,150.28,149.58,150.05,6677.0,149.59,150.28,149.58,150.05,6677.0
2024-03-18 14:15:00,150.07,150.13,149.88,149.96,6370.0,150.07,150.13,149.88,149.96,6370.0
2024-03-18 14:20:00,149.94,150.11,149.92,149.92,2592.0,149.94,150.11,149.92,149.92,2592.0
2024-03-18 14:25:00,149.99,150.16,149.93,150.08,3076.0,149.99,150.16,149.93,150.08,3076.0
2024-03-18 14:30:00,150.11,150.3,150.05,150.16,4950.0,150.11,150.3,150.05,150.16,4950.0
2024-03-18 14:35:00,150.2,150.29,150.09,150.09,2359.0,150.2,150.29,150.09,150.09,2359.0
2024-03-18 14:40:00,150.05,150.09,149.75,150.0,6800.0,150.05,150.09,149.75,150.0,6800.0
2024-03-18 14:45:00,150.0,150.02,149.8,150.02,2740.0,150.0,150.02,149.8,150.02,2740.0
2024-03-18 14:50:00,150.01,150.1,149.88,149.91,3935.0,150.01,150.1,149.88,149.91,3935.0
2024-03-18 14:55:00,150.02,150.16,150.02,150.12,3208.0,150.02,150.16,150.02,150.12,3208.0
2024-03-18 15:00:00,150.1,150.16,149.83,149.83,5896.0,150.1,150.16,149.83,149.83,5896.0
2024-03-18 15:05:00,149.9,150.17,149.89,150.04,4130.0,149.9,150.17,149.89,150.04,4130.0
2024-03-18 15:10:00,150.02,150.09,149.93,150.01,5205.0,150.02,150.09,149.93,150.01,5205.0
2024-03-18 15:15:00,150.03,150.04,149.91,150.0,4227.0,150.03,150.04,149.91,150.0,4227.0
2024-03-18 15:20:00,150.03,150.07,149.94,150.05,2302.0,150.03,150.07,149.94,150.05,2302.0
2024-03-18 15:25:00,150.0,150.01,149.83,149.84,5601.0,150.0,150.01,149.83,149.84,5601.0
2024-03-18 15:30:00,149.78,149.94,149.7,149.94,10482.0,149.78,149.94,149.7,149.94,10482.0
2024-03-18 15:35:00,149.95,150.16,149.95,150.1,6431.0,149.95,150.16,149.95,150.1,6431.0
2024-03-18 15:40:00,150.1,150.1,149.79,149.82,10747.0,150.1,150.1,149.79,149.82,10747.0
2024-03-18 15:45:00,149.79,149.94,149.66,149.91,14148.0,149.79,149.94,149.66,149.91,14148.0
2024-03-18 15:50:00,149.87,149.91,149.5,149.52,32695.0,149.87,149.91,149.5,149.52,32695.0
2024-03-18 15:55:00,149.48,149.57,149.28,149.52,59356.0,149.48,149.57,149.28,149.52,59356.0
2024-03-19 09:30:00,147.18,149.53,147.1,149.34,31184.0,147.18,149.53,147.1,149.34,31184.0
2024-03-19 09:35:00,149.15,149.35,148.61,148.92,3434.0,149.15,149.35,148.61,148.92,3434.0
2024-03-19 09:40:00,148.94,149.2,148.46,148.87,9200.0,148.94,149.2,148.46,148.87,9200.0
2024-03-19 09:45:00,148.9,149.25,148.2,148.48,9346.0,148.9,149.25,148.2,148.48,9346.0
2024-03-19 09:50:00,148.32,148.55,148.0,148.08,9940.0,148.32,148.55,148.0,148.08,9940.0
2024-03-19 09:55:00,148.05,148.83,148.05,148.78,6940.0,148.05,148.83,148.05,148.78,6940.0
2024-03-19 10:00:00,148.72,149.2,148.58,148.86,6933.0,148.72,149.2,148.58,148.86,6933.0
2024-03-19 10:05:00,148.93,149.13,148.52,148.64,8602.0,148.93,149.13,148.52,148.64,8602.0
2024-03-19 10:10:00,148.65,148.99,148.65,148.81,3963.0,148.65,148.99,148.65,148.81,3963.0
2024-03-19 10:15:00,148.88,149.01,148.7,148.78,18479.0,148.88,149.01,148.7,148.78,18479.0
2024-03-19 10:20:00,148.78,148.89,148.46,148.5,10418.0,148.78,148.89,148.46,148.5,10418.0
2024-03-19 10:25:00,148.46,148.65,148.25,148.39,13412.0,148.46,148.65,148.25,148.39,13412.0
2024-03-19 10:30:00,148.37,148.92,148.07,148.68,39771.0,148.37,148.92,148.07,148.68,39771.0
2024-03-19 10:35:00,148.76,149.16,148.7,149.16,13393.0,148.76,149.16,148.7,149.16,13393.0
2024-03-19 10:40:00,149.13,149.21,148.75,148.88,9999.0,149.13,149.21,148.75,148.88,9999.0
2024-03-19 10:45:00,148.98,149.48,148.97,149.3,8747.0,148.98,149.48,148.97,149.3,8747.0
2024-03-19 10:50:00,149.38,149.39,148.88,148.9,4792.0,149.38,149.39,148.88,148.9,4792.0
2024-03-19 10:55:00,148.91,149.26,148.67,148.69,19532.0,148.91,149.26,148.67,148.69,19532.0
2024-03-19 11:00:00,148.68,148.89,148.68,148.84,2306.0,148.68,148.89,148.68,148.84,2306.0
2024-03-19 11:05:00,148.9,148.96,148.69,148.7,3729.0,148.9,148.96,148.69,148.7,3729.0
2024-03-19 11:10:00,148.68,148.73,148.55,148.6,7498.0,148.68,148.73,148.55,148.6,7498.0
2024-03-19 11:15:00,148.71,148.88,148.5,148.53,19003.0,148.71,148.88,148.5,148.53,19003.0
2024-03-19 11:20:00,148.58,148.58,148.17,148.45,11233.0,148.58,148.58,148.17,148.45,11233.0
2024-03-19 11:25:00,148.39,148.54,148.12,148.13,3670.0,148.39,148.54,148.12,148.13,3670.0
2024-03-19 11:30:00,148.2,148.22,147.6,147.69,4769.0,148.2,148.22,147.6,147.69,4769.0
2024-03-19 11:35:00,147.65,148.16,147.65,148.16,12499.0,147.65,148.16,147.65,148.16,12499.0
2024-03-19 11:40:00,148.1,148.16,147.33,147.34,33235.0,148.1,148.16,147.33,147.34,33235.0
2024-03-19 11:45:00,147.25,147.68,147.22,147.66,18156.0,147.25,147.68,147.22,147.66,18156.0
2024-03-19 11:50:00,147.66,147.8,147.56,147.74,19968.0,147.66,147.8,147.56,147.74,19968.0
2024-03-19 11:55:00,147.74,147.91,147.69,147.91,3409.0,147.74,147.91,147.69,147.91,3409.0
2024-03-19 12:00:00,147.84,148.09,147.83,147.91,6168.0,147.84,148.09,147.83,147.91,6168.0
2024-03-19 12:05:00,147.9,148.23,147.9,148.16,6215.0,147.9,148.23,147.9,148.16,6215.0
2024-03-19 12:10:00,148.19,148.19,147.96,148.18,8920.0,148.19,148.19,147.96,148.18,8920.0
2024-03-19 12:15:00,148.23,148.29,148.07,148.23,3338.0,148.23,148.29,148.07,148.23,3338.0
2024-03-19 12:20:00,148.26,148.36,148.09,148.09,11365.0,148.26,148.36,148.09,148.09,11365.0
2024-03-19 12:25:00,148.09,148.17,147.77,147.87,14009.0,148.09,148.17,147.77,147.87,14009.0
2024-03-19 12:30:00,147.84,147.89,147.79,147.81,1200.0,147.84,147.89,147.79,147.81,1200.0
2024-03-19 12:35:00,147.86,147.94,147.37,147.39,13360.0,147.86,147.94,147.37,147.39,13360.0
2024-03-19 12:40:00,147.44,148.15,147.33,148.09,33150.0,147.44,148.15,147.33,148.09,33150.0
2024-03-19 12:45:00,148.11,148.17,147.61,147.61,17990.0,148.11,148.17,147.61,147.61,17990.0
2024-03-19 12:50:00,147.77,147.82,147.53,147.66,11695.0,147.77,147.82,147.53,147.66,11695.0
2024-03-19 12:55:00,147.66,147.83,147.5,147.6,12652.0,147.66,147.83,147.5,147.6,12652.0
2024-03-19 13:00:00,147.53,147.75,147.31,147.54,40791.0,147.53,147.75,147.31,147.54,40791.0
2024-03-19 13:05:00,147.53,147.57,147.24,147.41,13086.0,147.53,147.57,147.24,147.41,13086.0
2024-03-19 13:10:00,147.49,147.51,147.23,147.44,7638.0,147.49,147.51,147.23,147.44,7638.0
2024-03-19 13:15:00,147.44,147.44,146.8,146.97,20108.0,147.44,147.44,146.8,146.97,20108.0
2024-03-19 13:20:00,146.99,147.27,146.88,146.97,16118.0,146.99,147.27,146.88,146.97,16118.0
2024-03-19 13:25:00,147.0,147.02,146.63,146.75,19739.0,147.0,147.02,146.63,146.75,19739.0
2024-03-19 13:30:00,146.76,146.77,146.3,146.41,24235.0,146.76,146.77,146.3,146.41,24235.0
2024-03-19 13:35:00,146.41,146.82,146.35,146.78,11366.0,146.41,146.82,146.35,146.78,11366.0
2024-03-19 13:40:00,146.85,146.95,146.75,146.84,15730.0,146.85,146.95,146.75,146.84,15730.0
2024-03-19 13:45:00,146.86,146.9,146.66,146.75,9892.0,146.86,146.9,146.66,146.75,9892.0
2024-03-19 13:50:00,146.78,146.87,146.7,146.78,9064.0,146.78,146.87,146.7,146.78,9064.0
2024-03-19 13:55:00,146.77,146.92,146.66,146.75,12703.0,146.77,146.92,146.66,146.75,12703.0
2024-03-19 14:00:00,146.76,146.76,146.4,146.41,14751.0,146.76,146.76,146.4,146.41,14751.0
2024-03-19 14:05:00,146.45,146.64,146.07,146.21,13235.0,146.45,146.64,146.07,146.21,13235.0
2024-03-19 14:10:00,146.1,146.16,145.9,146.09,17996.0,146.1,146.16,145.9,146.09,17996.0
2024-03-19 14:15:00,146.1,146.22,145.97,146.0,10283.0,146.1,146.22,145.97,146.0,10283.0
2024-03-19 14:20:00,146.0,146.09,145.93,145.98,9188.0,146.0,146.09,145.93,145.98,9188.0
2024-03-19 14:25:00,146.03,146.27,146.03,146.16,10419.0,146.03,146.27,146.03,146.16,10419.0
2024-03-19 14:30:00,146.16,146.4,146.15,146.31,11747.0,146.16,146.4,146.15,146.31,11747.0
2024-03-19 14:35:00,146.32,146.5,146.3,146.47,11347.0,146.32,146.5,146.3,146.47,11347.0
2024-03-19 14:40:00,146.47,146.54,146.38,146.41,8612.0,146.47,146.54,146.38,146.41,8612.0
2024-03-19 14:45:00,146.44,146.5,146.27,146.32,11242.0,146.44,146.5,146.27,146.32,11242.0
2024-03-19 14:50:00,146.3,146.3,145.9,145.9,12134.0,146.3,146.3,145.9,145.9,12134.0
2024-03-19 14:55:00,145.9,146.11,145.77,146.07,12081.0,145.9,146.11,145.77,146.07,12081.0
2024-03-19 15:00:00,146.09,146.24,146.06,146.16,11504.0,146.09,146.24,146.06,146.16,11504.0
2024-03-19 15:05:00,146.14,146.15,145.94,145.94,9251.0,146.14,146.15,145.94,145.94,9251.0
2024-03-19 15:10:00,145.96,145.98,145.82,145.95,11792.0,145.96,145.98,145.82,145.95,11792.0
2024-03-19 15:15:00,145.92,146.22,145.91,146.21,15604.0,145.92,146.22,145.91,146.21,15604.0
2024-03-19 15:20:00,146.17,146.22,145.9,146.02,11296.0,146.17,146.22,145.9,146.02,11296.0
2024-03-19 15:25:00,145.97,146.34,145.97,146.34,8467.0,145.97,146.34,145.97,146.34,8467.0
2024-03-19 15:30:00,146.37,146.44,146.17,146.26,13431.0,146.37,146.44,146.17,146.26,13431.0
2024-03-19 15:35:00,146.26,146.71,146.26,146.7,11519.0,146.26,146.71,146.26,146.7,11519.0
2024-03-19 15:40:00,146.72,147.0,146.7,147.0,12746.0,146.72,147.0,146.7,147.0,12746.0
2024-03-19 15:45:00,146.97,147.67,146.93,147.62,36035.0,146.97,147.67,146.93,147.62,36035.0
2024-03-19 15:50:00,147.64,147.64,147.11,147.51,37974.0,147.64,147.64,147.11,147.51,37974.0
2024-03-19 15:55:00,147.51,147.72,147.45,147.48,59558.0,147.51,147.72,147.45,147.48,59558.0
2024-03-20 09:30:00,147.55,147.75,146.75,147.13,24191.0,147.55,147.75,146.75,147.13,24191.0
2024-03-20 09:35:00,146.87,147.79,146.47,147.65,10250.0,146.87,147.79,146.47,147.65,10250.0
2024-03-20 09:40:00,147.78,147.78,146.6,147.09,10692.0,147.78,147.78,146.6,147.09,10692.0
2024-03-20 09:45:00,147.29,147.81,147.25,147.76,6559.0,147.29,147.81,147.25,147.76,6559.0
2024-03-20 09:50:00,147.84,147.98,147.35,147.45,5568.0,147.84,147.98,147.35,147.45,5568.0
2024-03-20 09:55:00,147.53,147.58,146.55,146.99,5471.0,147.53,147.58,146.55,146.99,5471.0
2024-03-20 10:00:00,146.81,147.13,146.63,147.02,5736.0,146.81,147.13,146.63,147.02,5736.0
2024-03-20 10:05:00,146.9,147.66,146.9,147.52,15715.0,146.9,147.66,146.9,147.52,15715.0
2024-03-20 10:10:00,147.5,147.79,147.28,147.65,8610.0,147.5,147.79,147.28,147.65,8610.0
2024-03-20 10:15:00,147.65,147.95,147.5,147.57,9584.0,147.65,147.95,147.5,147.57,9584.0
2024-03-20 10:20:00,147.64,147.73,147.38,147.38,6862.0,147.64,147.73,147.38,147.38,6862.0
2024-03-20 10:25:00,147.3,147.5,147.08,147.25,15628.0,147.3,147.5,147.08,147.25,15628.0
2024-03-20 10:30:00,147.18,147.48,147.01,147.26,7124.0,147.18,147.48,147.01,147.26,7124.0
2024-03-20 10:35:00,147.17,147.32,146.85,147.02,17895.0,147.17,147.32,146.85,147.02,17895.0
2024-03-20 10:40:00,147.13,147.24,147.0,147.18,10837.0,147.13,147.24,147.0,147.18,10837.0
2024-03-20 10:45:00,147.28,147.48,147.21,147.34,6008.0,147.28,147.48,147.21,147.34,6008.0
2024-03-20 10:50:00,147.35,147.44,147.03,147.08,4009.0,147.35,147.44,147.03,147.08,4009.0
2024-03-20 10:55:00,147.18,147.21,146.97,147.05,7840.0,147.18,147.21,146.97,147.05,7840.0
2024-03-20 11:00:00,147.09,147.33,147.09,147.22,6698.0,147.09,147.33,147.09,147.22,6698.0
2024-03-20 11:05:00,147.25,147.6,147.25,147.6,8042.0,147.25,147.6,147.25,147.6,8042.0
2024-03-20 11:10:00,147.67,147.82,147.59,147.71,5757.0,147.67,147.82,147.59,147.71,5757.0
2024-03-20 11:15:00,147.7,147.71,147.53,147.55,2038.0,147.7,147.71,147.53,147.55,2038.0
2024-03-20 11:20:00,147.57,147.72,147.42,147.52,10986.0,147.57,147.72,147.42,147.52,10986.0
2024-03-20 11:25:00,147.63,147.63,147.34,147.39,1392.0,147.63,147.63,147.34,147.39,1392.0
2024-03-20 11:30:00,147.41,147.45,147.22,147.26,3285.0,147.41,147.45,147.22,147.26,3285.0
2024-03-20 11:35:00,147.3,147.48,147.16,147.27,3918.0,147.3,147.48,147.16,147.27,3918.0
2024-03-20 11:40:00,147.16,147.28,147.15,147.19,1600.0,147.16,147.28,147.15,147.19,1600.0
2024-03-20 11:45:00,147.19,147.29,147.11,147.13,2350.0,147.19,147.29,147.11,147.13,2350.0
2024-03-20 11:50:00,147.0,147.0,146.65,146.67,5643.0,147.0,147.0,146.65,146.67,5643.0
2024-03-20 11:55:00,146.7,146.93,146.66,146.91,5769.0,146.7,146.93,146.66,146.91,5769.0
2024-03-20 12:00:00,146.85,146.86,146.66,146.86,2350.0,146.85,146.86,146.66,146.86,2350.0
2024-03-20 12:05:00,146.74,146.84,146.73,146.75,1906.0,146.74,146.84,146.73,146.75,1906.0
2024-03-20 12:10:00,146.73,146.86,146.7,146.77,4593.0,146.73,146.86,146.7,146.77,4593.0
2024-03-20 12:15:00,146.8,147.25,146.71,147.22,7222.0,146.8,147.25,146.71,147.22,7222.0
2024-03-20 12:20:00,147.22,147.22,147.08,147.09,1354.0,147.22,147.22,147.08,147.09,1354.0
2024-03-20 12:25:00,147.09,147.13,147.0,147.09,3194.0,147.09,147.13,147.0,147.09,3194.0
2024-03-20 12:30:00,147.09,147.09,146.72,146.94,8750.0,147.09,147.09,146.72,146.94,8750.0
2024-03-20 12:35:00,146.88,146.96,146.87,146.96,2557.0,146.88,146.96,146.87,146.96,2557.0
2024-03-20 12:40:00,146.91,147.05,146.73,146.82,6355.0,146.91,147.05,146.73,146.82,6355.0
2024-03-20 12:45:00,146.8,146.8,146.55,146.62,5216.0,146.8,146.8,146.55,146.62,5216.0
2024-03-20 12:50:00,146.65,146.95,146.65,146.95,5397.0,146.65,146.95,146.65,146.95,5397.0
2024-03-20 12:55:00,146.91,146.95,146.85,146.85,1900.0,146.91,146.95,146.85,146.85,1900.0
2024-03-20 13:00:00,146.85,146.98,146.71,146.98,5036.0,146.85,146.98,146.71,146.98,5036.0
2024-03-20 13:05:00,147.0,147.17,146.98,146.99,2995.0,147.0,147.17,146.98,146.99,2995.0
2024-03-20 13:10:00,146.97,147.1,146.97,147.08,2067.0,146.97,147.1,146.97,147.08,2067.0
2024-03-20 13:15:00,147.09,147.34,147.08,147.3,2701.0,147.09,147.34,147.08,147.3,2701.0
2024-03-20 13:20:00,147.24,147.24,147.1,147.1,1793.0,147.24,147.24,147.1,147.1,1793.0
2024-03-20 13:25:00,147.2,147.24,147.09,147.16,1435.0,147.2,147.24,147.09,147.16,1435.0
2024-03-20 13:30:00,147.17,147.2,147.07,147.17,1240.0,147.17,147.2,147.07,147.17,1240.0
2024-03-20 13:35:00,147.13,147.35,147.1,147.3,2259.0,147.13,147.35,147.1,147.3,2259.0
2024-03-20 13:40:00,147.26,147.4,147.2,147.36,3819.0,147.26,147.4,147.2,147.36,3819.0
2024-03-20 13:45:00,147.37,147.38,147.24,147.34,1850.0,147.37,147.38,147.24,147.34,1850.0
2024-03-20 13:50:00,147.44,147.49,147.36,147.39,1600.0,147.44,147.49,147.36,147.39,1600.0
2024-03-20 13:55:00,147.42,147.61,147.42,147.61,6428.0,147.42,147.61,147.42,147.61,6428.0
2024-03-20 14:00:00,147.69,149.71,147.69,149.65,24661.0,147.69,149.71,147.69,149.65,24661.0
2024-03-20 14:05:00,149.77,150.41,149.07,149.12,27917.0,149.77,150.41,149.07,149.12,27917.0
2024-03-20 14:10:00,149.15,149.75,149.14,149.24,13163.0,149.15,149.75,149.14,149.24,13163.0
2024-03-20 14:15:00,149.16,149.16,148.69,148.85,7649.0,149.16,149.16,148.69,148.85,7649.0
2024-03-20 14:20:00,148.74,148.92,148.45,148.58,7489.0,148.74,148.92,148.45,148.58,7489.0
2024-03-20 14:25:00,148.63,149.14,148.61,148.94,10874.0,148.63,149.14,148.61,148.94,10874.0
2024-03-20 14:30:00,149.0,149.2,148.12,148.12,14147.0,149.0,149.2,148.12,148.12,14147.0
2024-03-20 14:35:00,147.92,149.53,147.8,149.39,31568.0,147.92,149.53,147.8,149.39,31568.0
2024-03-20 14:40:00,149.4,150.0,149.26,149.58,13283.0,149.4,150.0,149.26,149.58,13283.0
2024-03-20 14:45:00,149.58,150.94,149.58,150.83,11360.0,149.58,150.94,149.58,150.83,11360.0
2024-03-20 14:50:00,150.83,151.0,150.33,150.87,15366.0,150.83,151.0,150.33,150.87,15366.0
2024-03-20 14:55:00,150.86,150.97,150.67,150.77,9599.0,150.86,150.97,150.67,150.77,9599.0
2024-03-20 15:00:00,150.82,150.85,149.97,150.13,9950.0,150.82,150.85,149.97,150.13,9950.0
2024-03-20 15:05:00,150.23,150.67,150.09,150.52,13486.0,150.23,150.67,150.09,150.52,13486.0
2024-03-20 15:10:00,150.55,150.77,150.28,150.29,9586.0,150.55,150.77,150.28,150.29,9586.0
2024-03-20 15:15:00,150.23,150.91,150.11,150.9,7335.0,150.23,150.91,150.11,150.9,7335.0
2024-03-20 15:20:00,150.79,150.88,150.58,150.81,10553.0,150.79,150.88,150.58,150.81,10553.0
2024-03-20 15:25:00,150.84,151.49,150.83,151.39,22152.0,150.84,151.49,150.83,151.39,22152.0
2024-03-20 15:30:00,151.37,151.89,151.16,151.89,21941.0,151.37,151.89,151.16,151.89,21941.0
2024-03-20 15:35:00,151.9,151.96,151.07,151.34,32849.0,151.9,151.96,151.07,151.34,32849.0
2024-03-20 15:40:00,151.25,151.58,151.16,151.47,24585.0,151.25,151.58,151.16,151.47,24585.0
2024-03-20 15:45:00,151.44,151.55,150.88,150.9,32070.0,151.44,151.55,150.88,150.9,32070.0
2024-03-20 15:50:00,150.92,151.14,150.81,150.92,35164.0,150.92,151.14,150.81,150.92,35164.0
2024-03-20 15:55:00,150.88,151.07,150.84,151.04,56746.0,150.88,151.07,150.84,151.04,56746.0
2024-03-21 09:30:00,152.0,152.87,151.29,152.8,86866.0,152.0,152.87,151.29,152.8,86866.0
2024-03-21 09:35:00,152.86,154.69,152.73,154.39,32417.0,152.86,154.69,152.73,154.39,32417.0
2024-03-21 09:40:00,154.26,155.0,154.21,154.26,18618.0,154.26,155.0,154.21,154.26,18618.0
2024-03-21 09:45:00,154.15,155.13,153.68,153.68,41553.0,154.15,155.13,153.68,153.68,41553.0
2024-03-21 09:50:00,153.86,154.44,153.31,153.84,19748.0,153.86,154.44,153.31,153.84,19748.0
2024-03-21 09:55:00,154.0,154.29,153.73,154.14,9818.0,154.0,154.29,153.73,154.14,9818.0
2024-03-21 10:00:00,154.16,154.34,153.58,153.87,24401.0,154.16,154.34,153.58,153.87,24401.0
2024-03-21 10:05:00,153.78,154.15,153.2,153.83,21884.0,153.78,154.15,153.2,153.83,21884.0
2024-03-21 10:10:00,153.87,154.04,153.65,154.04,14333.0,153.87,154.04,153.65,154.04,14333.0
2024-03-21 10:15:00,154.03,154.49,153.96,154.49,19857.0,154.03,154.49,153.96,154.49,19857.0
2024-03-21 10:20:00,154.58,154.63,153.88,153.9,10483.0,154.58,154.63,153.88,153.9,10483.0
2024-03-21 10:25:00,153.89,154.11,153.84,153.9,5687.0,153.89,154.11,153.84,153.9,5687.0
2024-03-21 10:30:00,153.94,154.24,153.9,153.93,6151.0,153.94,154.24,153.9,153.93,6151.0
2024-03-21 10:35:00,153.97,154.5,153.91,154.34,4717.0,153.97,154.5,153.91,154.34,4717.0
2024-03-21 10:40:00,154.26,154.26,153.58,153.7,22409.0,154.26,154.26,153.58,153.7,22409.0
2024-03-21 10:45:00,153.85,154.46,153.77,154.27,15732.0,153.85,154.46,153.77,154.27,15732.0
2024-03-21 10:50:00,154.2,155.35,154.2,155.34,18323.0,154.2,155.35,154.2,155.34,18323.0
2024-03-21 10:55:00,155.34,155.84,155.21,155.84,40318.0,155.34,155.84,155.21,155.84,40318.0
2024-03-21 11:00:00,155.92,156.36,155.38,155.38,42912.0,155.92,156.36,155.38,155.38,42912.0
2024-03-21 11:05:00,155.2,155.43,154.86,154.87,13613.0,155.2,155.43,154.86,154.87,13613.0
2024-03-21 11:10:00,154.92,155.11,154.17,154.2,7164.0,154.92,155.11,154.17,154.2,7164.0
2024-03-21 11:15:00,154.19,154.32,153.81,153.99,10144.0,154.19,154.32,153.81,153.99,10144.0
2024-03-21 11:20:00,153.94,154.39,153.93,154.22,11673.0,153.94,154.39,153.93,154.22,11673.0
2024-03-21 11:25:00,154.17,154.39,154.05,154.39,4093.0,154.17,154.39,154.05,154.39,4093.0
2024-03-21 11:30:00,154.41,154.47,154.12,154.15,4606.0,154.41,154.47,154.12,154.15,4606.0
2024-03-21 11:35:00,154.1,154.14,153.66,153.67,12847.0,154.1,154.14,153.66,153.67,12847.0
2024-03-21 11:40:00,153.73,153.95,153.7,153.83,10232.0,153.73,153.95,153.7,153.83,10232.0
2024-03-21 11:45:00,153.83,153.86,153.51,153.55,9188.0,153.83,153.86,153.51,153.55,9188.0
2024-03-21 11:50:00,153.55,153.69,153.15,153.46,16184.0,153.55,153.69,153.15,153.46,16184.0
2024-03-21 11:55:00,153.41,153.62,153.18,153.62,11528.0,153.41,153.62,153.18,153.62,11528.0
2024-03-21 12:00:00,153.62,153.71,153.25,153.25,4751.0,153.62,153.71,153.25,153.25,4751.0
2024-03-21 12:05:00,153.27,153.39,152.87,152.91,17555.0,153.27,153.39,152.87,152.91,17555.0
2024-03-21 12:10:00,152.94,153.14,152.67,152.67,8439.0,152.94,153.14,152.67,152.67,8439.0
2024-03-21 12:15:00,152.67,152.67,151.93,152.05,21471.0,152.67,152.67,151.93,152.05,21471.0
2024-03-21 12:20:00,151.98,152.5,151.76,152.5,16417.0,151.98,152.5,151.76,152.5,16417.0
2024-03-21 12:25:00,152.46,152.87,152.46,152.79,6143.0,152.46,152.87,152.46,152.79,6143.0
2024-03-21 12:30:00,152.67,152.95,152.66,152.86,2274.0,152.67,152.95,152.66,152.86,2274.0
2024-03-21 12:35:00,152.86,153.03,152.62,153.03,5721.0,152.86,153.03,152.62,153.03,5721.0
2024-03-21 12:40:00,153.02,153.15,152.92,153.05,3107.0,153.02,153.15,152.92,153.05,3107.0
2024-03-21 12:45:00,152.97,153.15,152.79,153.08,7978.0,152.97,153.15,152.79,153.08,7978.0
2024-03-21 12:50:00,153.09,153.72,153.07,153.72,3324.0,153.09,153.72,153.07,153.72,3324.0
2024-03-21 12:55:00,153.74,154.06,153.7,153.95,18521.0,153.74,154.06,153.7,153.95,18521.0
2024-03-21 13:00:00,153.93,153.93,153.43,153.43,6122.0,153.93,153.93,153.43,153.43,6122.0
2024-03-21 13:05:00,153.52,153.64,153.33,153.57,5588.0,153.52,153.64,153.33,153.57,5588.0
2024-03-21 13:10:00,153.67,153.76,153.55,153.67,2103.0,153.67,153.76,153.55,153.67,2103.0
2024-03-21 13:15:00,153.67,153.67,153.51,153.51,4077.0,153.67,153.67,153.51,153.51,4077.0
2024-03-21 13:20:00,153.56,153.69,153.21,153.27,10989.0,153.56,153.69,153.21,153.27,10989.0
2024-03-21 13:25:00,153.27,153.37,153.2,153.37,1900.0,153.27,153.37,153.2,153.37,1900.0
2024-03-21 13:30:00,153.36,153.36,153.06,153.1,3947.0,153.36,153.36,153.06,153.1,3947.0
2024-03-21 13:35:00,153.17,153.61,153.1,153.49,4721.0,153.17,153.61,153.1,153.49,4721.0
2024-03-21 13:40:00,153.58,153.77,153.47,153.77,3532.0,153.58,153.77,153.47,153.77,3532.0
2024-03-21 13:45:00,153.72,153.77,153.49,153.59,5097.0,153.72,153.77,153.49,153.59,5097.0
2024-03-21 13:50:00,153.62,153.73,153.23,153.26,3862.0,153.62,153.73,153.23,153.26,3862.0
2024-03-21 13:55:00,153.26,153.28,153.11,153.19,6856.0,153.26,153.28,153.11,153.19,6856.0
2024-03-21 14:00:00,153.19,153.26,152.87,153.05,3984.0,153.19,153.26,152.87,153.05,3984.0
2024-03-21 14:05:00,153.13,153.22,152.96,152.96,2486.0,153.13,153.22,152.96,152.96,2486.0
2024-03-21 14:10:00,152.92,153.07,152.87,153.01,4759.0,152.92,153.07,152.87,153.01,4759.0
2024-03-21 14:15:00,153.02,153.1,152.99,153.03,3472.0,153.02,153.1,152.99,153.03,3472.0
2024-03-21 14:20:00,153.14,153.36,153.14,153.31,2923.0,153.14,153.36,153.14,153.31,2923.0
2024-03-21 14:25:00,153.34,153.54,153.34,153.44,4863.0,153.34,153.54,153.34,153.44,4863.0
2024-03-21 14:30:00,153.54,153.62,153.51,153.58,2104.0,153.54,153.62,153.51,153.58,2104.0
2024-03-21 14:35:00,153.48,153.48,152.89,152.97,9684.0,153.48,153.48,152.89,152.97,9684.0
2024-03-21 14:40:00,152.97,152.98,152.55,152.89,6131.0,152.97,152.98,152.55,152.89,6131.0
2024-03-21 14:45:00,152.93,153.27,152.92,153.01,4927.0,152.93,153.27,152.92,153.01,4927.0
2024-03-21 14:50:00,152.97,153.11,152.94,153.01,2850.0,152.97,153.11,152.94,153.01,2850.0
2024-03-21 14:55:00,153.02,153.16,152.92,153.16,5464.0,153.02,153.16,152.92,153.16,5464.0
2024-03-21 15:00:00,153.31,153.4,153.25,153.39,6925.0,153.31,153.4,153.25,153.39,6925.0
2024-03-21 15:05:00,153.42,153.48,153.33,153.42,8104.0,153.42,153.48,153.33,153.42,8104.0
2024-03-21 15:10:00,153.44,153.56,153.42,153.56,4519.0,153.44,153.56,153.42,153.56,4519.0
2024-03-21 15:15:00,153.5,153.84,153.49,153.76,7714.0,153.5,153.84,153.49,153.76,7714.0
2024-03-21 15:20:00,153.8,153.93,153.66,153.9,8868.0,153.8,153.93,153.66,153.9,8868.0
2024-03-21 15:25:00,153.93,154.03,153.8,153.81,13190.0,153.93,154.03,153.8,153.81,13190.0
2024-03-21 15:30:00,153.78,153.86,153.57,153.57,11179.0,153.78,153.86,153.57,153.57,11179.0
2024-03-21 15:35:00,153.54,153.68,153.5,153.61,7271.0,153.54,153.68,153.5,153.61,7271.0
2024-03-21 15:40:00,153.64,153.77,153.55,153.72,13171.0,153.64,153.77,153.55,153.72,13171.0
2024-03-21 15:45:00,153.73,153.73,153.41,153.48,16816.0,153.73,153.73,153.41,153.48,16816.0
2024-03-21 15:50:00,153.49,153.64,153.05,153.19,27595.0,153.49,153.64,153.05,153.19,27595.0
2024-03-21 15:55:00,153.16,153.16,152.65,152.7,56736.0,153.16,153.16,152.65,152.7,56736.0
2024-03-22 09:30:00,152.26,153.82,152.0,152.56,14728.0,152.26,153.82,152.0,152.56,14728.0
2024-03-22 09:35:00,152.59,152.76,152.53,152.69,4030.0,152.59,152.76,152.53,152.69,4030.0
2024-03-22 09:40:00,152.8,152.8,152.0,152.41,9151.0,152.8,152.8,152.0,152.41,9151.0
2024-03-22 09:45:00,152.54,152.79,151.93,151.94,7230.0,152.54,152.79,151.93,151.94,7230.0
2024-03-22 09:50:00,151.94,152.77,151.93,152.67,8057.0,151.94,152.77,151.93,152.67,8057.0
2024-03-22 09:55:00,152.65,152.86,152.27,152.44,9150.0,152.65,152.86,152.27,152.44,9150.0
2024-03-22 10:00:00,152.45,152.73,152.45,152.55,3100.0,152.45,152.73,152.45,152.55,3100.0
2024-03-22 10:05:00,152.65,152.9,152.48,152.7,3206.0,152.65,152.9,152.48,152.7,3206.0
2024-03-22 10:10:00,152.85,153.22,152.85,152.99,7616.0,152.85,153.22,152.85,152.99,7616.0
2024-03-22 10:15:00,152.91,152.91,152.51,152.61,6093.0,152.91,152.91,152.51,152.61,6093.0
2024-03-22 10:20:00,152.54,152.61,152.02,152.11,8873.0,152.54,152.61,152.02,152.11,8873.0
2024-03-22 10:25:00,152.02,152.05,151.61,151.74,7238.0,152.02,152.05,151.61,151.74,7238.0
2024-03-22 10:30:00,151.73,151.95,151.66,151.72,3495.0,151.73,151.95,151.66,151.72,3495.0
2024-03-22 10:35:00,151.62,151.83,151.61,151.7,4968.0,151.62,151.83,151.61,151.7,4968.0
2024-03-22 10:40:00,151.6,151.69,151.33,151.64,13104.0,151.6,151.69,151.33,151.64,13104.0
2024-03-22 10:45:00,151.66,152.05,151.53,152.03,8105.0,151.66,152.05,151.53,152.03,8105.0
2024-03-22 10:50:00,151.99,152.08,151.78,151.81,9375.0,151.99,152.08,151.78,151.81,9375.0
2024-03-22 10:55:00,151.78,152.03,151.71,151.94,25150.0,151.78,152.03,151.71,151.94,25150.0
2024-03-22 11:00:00,151.94,152.09,151.91,151.93,11283.0,151.94,152.09,151.91,151.93,11283.0
2024-03-22 11:05:00,151.87,152.47,151.87,152.47,18568.0,151.87,152.47,151.87,152.47,18568.0
2024-03-22 11:10:00,152.44,152.93,152.28,152.93,6492.0,152.44,152.93,152.28,152.93,6492.0
2024-03-22 11:15:00,152.9,152.9,152.58,152.65,5109.0,152.9,152.9,152.58,152.65,5109.0
2024-03-22 11:20:00,152.67,153.04,152.65,152.81,17907.0,152.67,153.04,152.65,152.81,17907.0
2024-03-22 11:25:00,152.93,153.51,152.88,153.4,9589.0,152.93,153.51,152.88,153.4,9589.0
2024-03-22 11:30:00,153.38,153.51,153.18,153.18,7559.0,153.38,153.51,153.18,153.18,7559.0
2024-03-22 11:35:00,153.1,153.18,152.86,152.91,4780.0,153.1,153.18,152.86,152.91,4780.0
2024-03-22 11:40:00,152.86,152.98,152.79,152.92,7173.0,152.86,152.98,152.79,152.92,7173.0
2024-03-22 11:45:00,152.79,153.03,152.78,152.92,7437.0,152.79,153.03,152.78,152.92,7437.0
2024-03-22 11:50:00,152.95,152.97,152.82,152.9,4108.0,152.95,152.97,152.82,152.9,4108.0
2024-03-22 11:55:00,152.94,153.3,152.94,153.06,7248.0,152.94,153.3,152.94,153.06,7248.0
2024-03-22 12:00:00,152.97,153.0,152.69,152.69,2575.0,152.97,153.0,152.69,152.69,2575.0
2024-03-22 12:05:00,152.68,152.71,152.29,152.3,7516.0,152.68,152.71,152.29,152.3,7516.0
2024-03-22 12:10:00,152.3,152.3,152.0,152.07,8148.0,152.3,152.3,152.0,152.07,8148.0
2024-03-22 12:15:00,151.93,152.0,151.81,151.88,3604.0,151.93,152.0,151.81,151.88,3604.0
2024-03-22 12:20:00,151.95,152.0,151.46,151.65,8103.0,151.95,152.0,151.46,151.65,8103.0
2024-03-22 12:25:00,151.62,151.62,151.47,151.6,3264.0,151.62,151.62,151.47,151.6,3264.0
2024-03-22 12:30:00,151.6,151.61,151.38,151.61,4985.0,151.6,151.61,151.38,151.61,4985.0
2024-03-22 12:35:00,151.56,151.6,151.38,151.6,4084.0,151.56,151.6,151.38,151.6,4084.0
2024-03-22 12:40:00,151.64,151.78,151.62,151.62,5982.0,151.64,151.78,151.62,151.62,5982.0
2024-03-22 12:45:00,151.64,151.89,151.54,151.88,4914.0,151.64,151.89,151.54,151.88,4914.0
2024-03-22 12:50:00,151.92,152.03,151.83,152.02,6621.0,151.92,152.03,151.83,152.02,6621.0
2024-03-22 12:55:00,152.03,152.05,151.75,151.83,4900.0,152.03,152.05,151.75,151.83,4900.0
2024-03-22 13:00:00,151.81,151.93,151.79,151.81,1222.0,151.81,151.93,151.79,151.81,1222.0
2024-03-22 13:05:00,151.78,151.99,151.78,151.92,4070.0,151.78,151.99,151.78,151.92,4070.0
2024-03-22 13:10:00,151.89,151.93,151.8,151.9,1855.0,151.89,151.93,151.8,151.9,1855.0
2024-03-22 13:15:00,151.94,152.26,151.94,152.19,6028.0,151.94,152.26,151.94,152.19,6028.0
2024-03-22 13:20:00,152.2,152.46,152.13,152.46,5957.0,152.2,152.46,152.13,152.46,5957.0
2024-03-22 13:25:00,152.47,152.48,152.35,152.42,2100.0,152.47,152.48,152.35,152.42,2100.0
2024-03-22 13:30:00,152.37,152.55,152.3,152.47,5292.0,152.37,152.55,152.3,152.47,5292.0
2024-03-22 13:35:00,152.47,152.47,152.31,152.31,1750.0,152.47,152.47,152.31,152.31,1750.0
2024-03-22 13:40:00,152.25,152.32,152.16,152.26,3304.0,152.25,152.32,152.16,152.26,3304.0
2024-03-22 13:45:00,152.34,152.63,152.31,152.36,8823.0,152.34,152.63,152.31,152.36,8823.0
2024-03-22 13:50:00,152.36,152.53,152.35,152.53,1300.0,152.36,152.53,152.35,152.53,1300.0
2024-03-22 13:55:00,152.47,152.58,152.46,152.5,5041.0,152.47,152.58,152.46,152.5,5041.0
2024-03-22 14:00:00,152.48,152.53,152.42,152.5,1727.0,152.48,152.53,152.42,152.5,1727.0
2024-03-22 14:05:00,152.44,152.5,152.39,152.5,3212.0,152.44,152.5,152.39,152.5,3212.0
2024-03-22 14:10:00,152.49,152.51,152.41,152.41,1798.0,152.49,152.51,152.41,152.41,1798.0
2024-03-22 14:15:00,152.4,152.44,152.31,152.34,3691.0,152.4,152.44,152.31,152.34,3691.0
2024-03-22 14:20:00,152.34,152.42,152.27,152.37,4272.0,152.34,152.42,152.27,152.37,4272.0
2024-03-22 14:25:00,152.42,152.68,152.41,152.65,4058.0,152.42,152.68,152.41,152.65,4058.0
2024-03-22 14:30:00,152.6,152.84,152.54,152.82,7315.0,152.6,152.84,152.54,152.82,7315.0
2024-03-22 14:35:00,152.79,152.9,152.72,152.81,5918.0,152.79,152.9,152.72,152.81,5918.0
2024-03-22 14:40:00,152.77,152.84,152.72,152.84,1600.0,152.77,152.84,152.72,152.84,1600.0
2024-03-22 14:45:00,152.82,152.85,152.69,152.82,1946.0,152.82,152.85,152.69,152.82,1946.0
2024-03-22 14:50:00,152.79,152.84,152.71,152.73,1401.0,152.79,152.84,152.71,152.73,1401.0
2024-03-22 14:55:00,152.73,152.98,152.69,152.98,3200.0,152.73,152.98,152.69,152.98,3200.0
2024-03-22 15:00:00,152.93,152.98,152.82,152.93,2560.0,152.93,152.98,152.82,152.93,2560.0
2024-03-22 15:05:00,152.86,153.07,152.86,153.05,2711.0,152.86,153.07,152.86,153.05,2711.0
2024-03-22 15:10:00,153.04,153.05,152.7,152.76,7145.0,153.04,153.05,152.7,152.76,7145.0
2024-03-22 15:15:00,152.85,152.85,152.31,152.41,9712.0,152.85,152.85,152.31,152.41,9712.0
2024-03-22 15:20:00,152.4,152.72,152.4,152.63,2900.0,152.4,152.72,152.4,152.63,2900.0
2024-03-22 15:25:00,152.6,152.78,152.59,152.75,6334.0,152.6,152.78,152.59,152.75,6334.0
2024-03-22 15:30:00,152.75,152.75,152.5,152.55,5256.0,152.75,152.75,152.5,152.55,5256.0
2024-03-22 15:35:00,152.61,152.61,152.39,152.57,3968.0,152.61,152.61,152.39,152.57,3968.0
2024-03-22 15:40:00,152.57,152.71,152.51,152.71,7017.0,152.57,152.71,152.51,152.71,7017.0
2024-03-22 15:45:00,152.72,152.92,152.66,152.91,12911.0,152.72,152.92,152.66,152.91,12911.0
2024-03-22 15:50:00,152.95,153.6,152.88,153.44,27777.0,152.95,153.6,152.88,153.44,27777.0
2024-03-22 15:55:00,153.43,153.59,153.25,153.31,51884.0,153.43,153.59,153.25,153.31,51884.0
2024-03-25 09:30:00,152.91,154.9,152.91,154.52,27332.0,152.91,154.9,152.91,154.52,27332.0
2024-03-25 09:35:00,154.56,156.07,154.46,155.75,17974.0,154.56,156.07,154.46,155.75,17974.0
2024-03-25 09:40:00,155.64,156.03,155.11,155.78,22848.0,155.64,156.03,155.11,155.78,22848.0
2024-03-25 09:45:00,155.77,155.86,155.08,155.56,15077.0,155.77,155.86,155.08,155.56,15077.0
2024-03-25 09:50:00,155.58,155.59,154.51,154.52,23351.0,155.58,155.59,154.51,154.52,23351.0
2024-03-25 09:55:00,154.46,154.53,153.56,153.66,31333.0,154.46,154.53,153.56,153.66,31333.0
2024-03-25 10:00:00,153.9,153.96,153.01,153.02,13914.0,153.9,153.96,153.01,153.02,13914.0
2024-03-25 10:05:00,153.0,153.37,152.28,153.24,22068.0,153.0,153.37,152.28,153.24,22068.0
2024-03-25 10:10:00,153.34,153.65,153.06,153.65,5926.0,153.34,153.65,153.06,153.65,5926.0
2024-03-25 10:15:00,153.6,154.02,153.6,154.02,3975.0,153.6,154.02,153.6,154.02,3975.0
2024-03-25 10:20:00,153.92,154.12,153.78,153.78,7300.0,153.92,154.12,153.78,153.78,7300.0
2024-03-25 10:25:00,153.82,153.9,153.6,153.89,3605.0,153.82,153.9,153.6,153.89,3605.0
2024-03-25 10:30:00,153.75,153.93,153.35,153.93,13504.0,153.75,153.93,153.35,153.93,13504.0
2024-03-25 10:35:00,153.94,153.94,153.53,153.53,15706.0,153.94,153.94,153.53,153.53,15706.0
2024-03-25 10:40:00,153.47,153.51,153.16,153.28,15775.0,153.47,153.51,153.16,153.28,15775.0
2024-03-25 10:45:00,153.29,153.3,153.0,153.15,15468.0,153.29,153.3,153.0,153.15,15468.0
2024-03-25 10:50:00,153.15,153.69,153.0,153.69,11179.0,153.15,153.69,153.0,153.69,11179.0
2024-03-25 10:55:00,153.59,153.8,153.47,153.75,3896.0,153.59,153.8,153.47,153.75,3896.0
2024-03-25 11:00:00,153.8,154.0,153.67,153.97,15003.0,153.8,154.0,153.67,153.97,15003.0
2024-03-25 11:05:00,153.97,153.97,153.71,153.75,6448.0,153.97,153.97,153.71,153.75,6448.0
2024-03-25 11:10:00,153.83,154.01,153.68,153.68,6431.0,153.83,154.01,153.68,153.68,6431.0
2024-03-25 11:15:00,153.63,153.81,153.63,153.81,1011.0,153.63,153.81,153.63,153.81,1011.0
2024-03-25 11:20:00,153.81,153.98,153.73,153.93,5125.0,153.81,153.98,153.73,153.93,5125.0
2024-03-25 11:25:00,153.98,154.02,153.8,154.02,2506.0,153.98,154.02,153.8,154.02,2506.0
2024-03-25 11:30:00,153.94,154.05,153.76,153.77,3967.0,153.94,154.05,153.76,153.77,3967.0
2024-03-25 11:35:00,153.78,154.03,153.68,154.03,2662.0,153.78,154.03,153.68,154.03,2662.0
2024-03-25 11:40:00,154.16,154.51,154.1,154.46,3679.0,154.16,154.51,154.1,154.46,3679.0
2024-03-25 11:45:00,154.5,154.93,154.48,154.92,4301.0,154.5,154.93,154.48,154.92,4301.0
2024-03-25 11:50:00,154.98,154.98,154.78,154.88,5619.0,154.98,154.98,154.78,154.88,5619.0
2024-03-25 11:55:00,154.85,154.91,154.71,154.76,3553.0,154.85,154.91,154.71,154.76,3553.0
2024-03-25 12:00:00,154.78,154.78,154.55,154.73,2480.0,154.78,154.78,154.55,154.73,2480.0
2024-03-25 12:05:00,154.75,155.03,154.7,154.77,6581.0,154.75,155.03,154.7,154.77,6581.0
2024-03-25 12:10:00,154.8,154.9,154.77,154.85,1230.0,154.8,154.9,154.77,154.85,1230.0
2024-03-25 12:15:00,154.81,155.0,154.71,154.78,6168.0,154.81,155.0,154.71,154.78,6168.0
2024-03-25 12:20:00,154.88,154.93,154.62,154.62,3378.0,154.88,154.93,154.62,154.62,3378.0
2024-03-25 12:25:00,154.66,154.78,154.62,154.75,3325.0,154.66,154.78,154.62,154.75,3325.0
2024-03-25 12:30:00,154.71,154.89,154.65,154.78,6144.0,154.71,154.89,154.65,154.78,6144.0
2024-03-25 12:35:00,154.89,154.89,154.68,154.68,1221.0,154.89,154.89,154.68,154.68,1221.0
2024-03-25 12:40:00,154.71,154.82,154.7,154.73,3000.0,154.71,154.82,154.7,154.73,3000.0
2024-03-25 12:45:00,154.79,155.08,154.74,154.97,2700.0,154.79,155.08,154.74,154.97,2700.0
2024-03-25 12:50:00,154.97,155.14,154.92,155.1,3459.0,154.97,155.14,154.92,155.1,3459.0
2024-03-25 12:55:00,154.99,155.25,154.9,155.08,14298.0,154.99,155.25,154.9,155.08,14298.0
2024-03-25 13:00:00,155.18,155.49,155.08,155.18,3500.0,155.18,155.49,155.08,155.18,3500.0
2024-03-25 13:05:00,155.18,155.27,155.17,155.19,2056.0,155.18,155.27,155.17,155.19,2056.0
2024-03-25 13:10:00,155.19,155.34,155.06,155.19,3159.0,155.19,155.34,155.06,155.19,3159.0
2024-03-25 13:15:00,155.17,155.18,154.96,155.12,3566.0,155.17,155.18,154.96,155.12,3566.0
2024-03-25 13:20:00,155.09,155.16,154.88,154.88,6671.0,155.09,155.16,154.88,154.88,6671.0
2024-03-25 13:25:00,154.96,155.1,154.73,154.88,8589.0,154.96,155.1,154.73,154.88,8589.0
2024-03-25 13:30:00,154.87,154.97,154.8,154.97,1725.0,154.87,154.97,154.8,154.97,1725.0
2024-03-25 13:35:00,154.86,154.87,154.76,154.87,1900.0,154.86,154.87,154.76,154.87,1900.0
2024-03-25 13:40:00,154.83,154.87,154.82,154.83,1018.0,154.83,154.87,154.82,154.83,1018.0
2024-03-25 13:45:00,154.98,154.98,154.72,154.72,1500.0,154.98,154.98,154.72,154.72,1500.0
2024-03-25 13:50:00,154.75,154.8,154.54,154.62,3694.0,154.75,154.8,154.54,154.62,3694.0
2024-03-25 13:55:00,154.59,154.9,154.56,154.86,6984.0,154.59,154.9,154.56,154.86,6984.0
2024-03-25 14:00:00,154.86,155.01,154.82,155.01,3918.0,154.86,155.01,154.82,155.01,3918.0
2024-03-25 14:05:00,154.95,155.09,154.9,155.0,2448.0,154.95,155.09,154.9,155.0,2448.0
2024-03-25 14:10:00,155.1,155.1,154.82,154.94,4648.0,155.1,155.1,154.82,154.94,4648.0
2024-03-25 14:15:00,154.91,154.95,154.89,154.95,2752.0,154.91,154.95,154.89,154.95,2752.0
2024-03-25 14:20:00,154.87,154.89,154.77,154.83,3092.0,154.87,154.89,154.77,154.83,3092.0
2024-03-25 14:25:00,154.86,154.92,154.82,154.85,3728.0,154.86,154.92,154.82,154.85,3728.0
2024-03-25 14:30:00,154.89,154.89,154.59,154.59,5990.0,154.89,154.89,154.59,154.59,5990.0
2024-03-25 14:35:00,154.65,154.65,154.45,154.49,4040.0,154.65,154.65,154.45,154.49,4040.0
2024-03-25 14:40:00,154.5,154.59,154.4,154.41,3984.0,154.5,154.59,154.4,154.41,3984.0
2024-03-25 14:45:00,154.38,154.58,154.37,154.55,3104.0,154.38,154.58,154.37,154.55,3104.0
2024-03-25 14:50:00,154.51,154.51,154.15,154.26,7579.0,154.51,154.51,154.15,154.26,7579.0
2024-03-25 14:55:00,154.3,154.32,154.24,154.24,1800.0,154.3,154.32,154.24,154.24,1800.0
2024-03-25 15:00:00,154.25,154.29,154.06,154.07,2432.0,154.25,154.29,154.06,154.07,2432.0
2024-03-25 15:05:00,154.06,154.11,153.99,154.04,3718.0,154.06,154.11,153.99,154.04,3718.0
2024-03-25 15:10:00,153.97,154.07,153.83,153.83,3400.0,153.97,154.07,153.83,153.83,3400.0
2024-03-25 15:15:00,153.84,154.07,153.81,153.96,4373.0,153.84,154.07,153.81,153.96,4373.0
2024-03-25 15:20:00,153.92,153.93,153.75,153.93,3344.0,153.92,153.93,153.75,153.93,3344.0
2024-03-25 15:25:00,153.88,153.88,153.7,153.72,2639.0,153.88,153.88,153.7,153.72,2639.0
2024-03-25 15:30:00,153.78,154.04,153.77,154.0,3349.0,153.78,154.04,153.77,154.0,3349.0
2024-03-25 15:35:00,154.04,154.16,154.0,154.06,4986.0,154.04,154.16,154.0,154.06,4986.0
2024-03-25 15:40:00,154.1,154.34,154.06,154.31,14374.0,154.1,154.34,154.06,154.31,14374.0
2024-03-25 15:45:00,154.32,154.56,154.31,154.36,14931.0,154.32,154.56,154.31,154.36,14931.0
2024-03-25 15:50:00,154.39,154.54,154.26,154.53,20825.0,154.39,154.54,154.26,154.53,20825.0
2024-03-25 15:55:00,154.62,154.87,154.56,154.79,42094.0,154.62,154.87,154.56,154.79,42094.0
2024-03-26 09:30:00,155.5,157.55,155.36,156.23,36225.0,155.5,157.55,155.36,156.23,36225.0
2024-03-26 09:35:00,156.44,156.72,155.66,156.01,10242.0,156.44,156.72,155.66,156.01,10242.0
2024-03-26 09:40:00,156.01,156.95,155.58,155.69,10569.0,156.01,156.95,155.58,155.69,10569.0
2024-03-26 09:45:00,155.69,156.48,155.69,156.23,15109.0,155.69,156.48,155.69,156.23,15109.0
2024-03-26 09:50:00,156.23,156.58,155.7,155.98,7442.0,156.23,156.58,155.7,155.98,7442.0
2024-03-26 09:55:00,155.98,156.37,155.67,155.7,12186.0,155.98,156.37,155.67,155.7,12186.0
2024-03-26 10:00:00,155.67,155.97,155.5,155.67,10934.0,155.67,155.97,155.5,155.67,10934.0
2024-03-26 10:05:00,155.68,155.68,155.2,155.21,4927.0,155.68,155.68,155.2,155.21,4927.0
2024-03-26 10:10:00,155.21,155.44,154.96,155.25,14920.0,155.21,155.44,154.96,155.25,14920.0
2024-03-26 10:15:00,155.25,155.61,155.09,155.57,10174.0,155.25,155.61,155.09,155.57,10174.0
2024-03-26 10:20:00,155.43,155.43,154.87,154.98,4655.0,155.43,155.43,154.87,154.98,4655.0
2024-03-26 10:25:00,154.81,155.05,154.74,154.74,10536.0,154.81,155.05,154.74,154.74,10536.0
2024-03-26 10:30:00,154.67,154.7,154.17,154.25,22367.0,154.67,154.7,154.17,154.25,22367.0
2024-03-26 10:35:00,154.25,154.35,154.0,154.33,8827.0,154.25,154.35,154.0,154.33,8827.0
2024-03-26 10:40:00,154.22,154.27,154.0,154.13,10158.0,154.22,154.27,154.0,154.13,10158.0
2024-03-26 10:45:00,154.1,154.49,154.0,154.11,6356.0,154.1,154.49,154.0,154.11,6356.0
2024-03-26 10:50:00,154.06,154.19,153.8,153.82,11357.0,154.06,154.19,153.8,153.82,11357.0
2024-03-26 10:55:00,153.78,153.94,153.52,153.91,18811.0,153.78,153.94,153.52,153.91,18811.0
2024-03-26 11:00:00,153.78,153.97,153.69,153.96,15237.0,153.78,153.97,153.69,153.96,15237.0
2024-03-26 11:05:00,153.97,154.13,153.84,153.98,5891.0,153.97,154.13,153.84,153.98,5891.0
2024-03-26 11:10:00,153.97,153.97,153.73,153.73,2711.0,153.97,153.97,153.73,153.73,2711.0
2024-03-26 11:15:00,153.68,153.75,153.35,153.43,9962.0,153.68,153.75,153.35,153.43,9962.0
2024-03-26 11:20:00,153.35,153.42,153.16,153.22,9490.0,153.35,153.42,153.16,153.22,9490.0
2024-03-26 11:25:00,153.26,153.36,153.1,153.14,8634.0,153.26,153.36,153.1,153.14,8634.0
2024-03-26 11:30:00,153.09,153.2,152.69,153.13,13403.0,153.09,153.2,152.69,153.13,13403.0
2024-03-26 11:35:00,153.25,153.28,152.9,153.2,6634.0,153.25,153.28,152.9,153.2,6634.0
2024-03-26 11:40:00,153.2,153.4,153.2,153.36,9513.0,153.2,153.4,153.2,153.36,9513.0
2024-03-26 11:45:00,153.3,153.42,153.22,153.31,7392.0,153.3,153.42,153.22,153.31,7392.0
2024-03-26 11:50:00,153.35,153.41,153.15,153.19,3600.0,153.35,153.41,153.15,153.19,3600.0
2024-03-26 11:55:00,153.21,153.21,153.0,153.0,3840.0,153.21,153.21,153.0,153.0,3840.0
2024-03-26 12:00:00,153.0,153.22,153.0,153.18,7053.0,153.0,153.22,153.0,153.18,7053.0
2024-03-26 12:05:00,153.2,153.27,153.16,153.24,6873.0,153.2,153.27,153.16,153.24,6873.0
2024-03-26 12:10:00,153.16,153.38,153.16,153.34,11096.0,153.16,153.38,153.16,153.34,11096.0
2024-03-26 12:15:00,153.37,153.54,153.11,153.11,9495.0,153.37,153.54,153.11,153.11,9495.0
2024-03-26 12:20:00,153.1,153.11,152.86,153.1,10304.0,153.1,153.11,152.86,153.1,10304.0
2024-03-26 12:25:00,153.05,153.23,153.04,153.13,2988.0,153.05,153.23,153.04,153.13,2988.0
2024-03-26 12:30:00,153.11,153.15,152.8,152.81,6811.0,153.11,153.15,152.8,152.81,6811.0
2024-03-26 12:35:00,152.78,152.96,152.76,152.87,7169.0,152.78,152.96,152.76,152.87,7169.0
2024-03-26 12:40:00,152.88,153.05,152.83,152.91,6713.0,152.88,153.05,152.83,152.91,6713.0
2024-03-26 12:45:00,152.92,152.98,152.73,152.75,6085.0,152.92,152.98,152.73,152.75,6085.0
2024-03-26 12:50:00,152.76,152.88,152.76,152.84,4425.0,152.76,152.88,152.76,152.84,4425.0
2024-03-26 12:55:00,152.91,152.99,152.82,152.84,5499.0,152.91,152.99,152.82,152.84,5499.0
2024-03-26 13:00:00,152.82,153.25,152.63,153.09,18383.0,152.82,153.25,152.63,153.09,18383.0
2024-03-26 13:05:00,153.16,153.35,153.08,153.34,10993.0,153.16,153.35,153.08,153.34,10993.0
2024-03-26 13:10:00,153.34,153.44,153.22,153.3,7701.0,153.34,153.44,153.22,153.3,7701.0
2024-03-26 13:15:00,153.31,153.34,153.0,153.28,3815.0,153.31,153.34,153.0,153.28,3815.0
2024-03-26 13:20:00,153.34,153.42,153.31,153.36,3420.0,153.34,153.42,153.31,153.36,3420.0
2024-03-26 13:25:00,153.35,153.45,153.32,153.44,3992.0,153.35,153.45,153.32,153.44,3992.0
2024-03-26 13:30:00,153.47,153.57,153.39,153.56,4399.0,153.47,153.57,153.39,153.56,4399.0
2024-03-26 13:35:00,153.62,153.63,153.45,153.53,5151.0,153.62,153.63,153.45,153.53,5151.0
2024-03-26 13:40:00,153.48,153.54,153.4,153.44,2020.0,153.48,153.54,153.4,153.44,2020.0
2024-03-26 13:45:00,153.48,153.5,153.18,153.19,1877.0,153.48,153.5,153.18,153.19,1877.0
2024-03-26 13:50:00,153.3,153.49,153.27,153.48,1849.0,153.3,153.49,153.27,153.48,1849.0
2024-03-26 13:55:00,153.49,153.56,153.36,153.37,2865.0,153.49,153.56,153.36,153.37,2865.0
2024-03-26 14:00:00,153.47,153.52,153.4,153.47,2845.0,153.47,153.52,153.4,153.47,2845.0
2024-03-26 14:05:00,153.5,153.61,153.49,153.52,4467.0,153.5,153.61,153.49,153.52,4467.0
2024-03-26 14:10:00,153.5,153.63,153.46,153.56,2036.0,153.5,153.63,153.46,153.56,2036.0
2024-03-26 14:15:00,153.68,153.77,153.58,153.63,2496.0,153.68,153.77,153.58,153.63,2496.0
2024-03-26 14:20:00,153.64,153.66,153.48,153.57,2590.0,153.64,153.66,153.48,153.57,2590.0
2024-03-26 14:25:00,153.48,153.73,153.45,153.67,1300.0,153.48,153.73,153.45,153.67,1300.0
2024-03-26 14:30:00,153.72,153.91,153.63,153.72,9320.0,153.72,153.91,153.63,153.72,9320.0
2024-03-26 14:35:00,153.73,153.76,153.64,153.76,2063.0,153.73,153.76,153.64,153.76,2063.0
2024-03-26 14:40:00,153.64,153.83,153.64,153.75,1410.0,153.64,153.83,153.64,153.75,1410.0
2024-03-26 14:45:00,153.68,153.88,153.68,153.71,2600.0,153.68,153.88,153.68,153.71,2600.0
2024-03-26 14:50:00,153.77,153.93,153.76,153.93,2607.0,153.77,153.93,153.76,153.93,2607.0
2024-03-26 14:55:00,153.91,153.91,153.73,153.75,2094.0,153.91,153.91,153.73,153.75,2094.0
2024-03-26 15:00:00,153.74,153.74,153.41,153.45,2822.0,153.74,153.74,153.41,153.45,2822.0
2024-03-26 15:05:00,153.4,153.47,153.36,153.44,3824.0,153.4,153.47,153.36,153.44,3824.0
2024-03-26 15:10:00,153.47,153.47,153.05,153.09,8654.0,153.47,153.47,153.05,153.09,8654.0
2024-03-26 15:15:00,153.08,153.29,153.07,153.2,3846.0,153.08,153.29,153.07,153.2,3846.0
2024-03-26 15:20:00,153.19,153.41,153.12,153.41,3287.0,153.19,153.41,153.12,153.41,3287.0
2024-03-26 15:25:00,153.32,153.35,153.19,153.19,2731.0,153.32,153.35,153.19,153.19,2731.0
2024-03-26 15:30:00,153.26,153.27,152.96,153.04,5567.0,153.26,153.27,152.96,153.04,5567.0
2024-03-26 15:35:00,153.06,153.24,152.97,153.23,11288.0,153.06,153.24,152.97,153.23,11288.0
2024-03-26 15:40:00,153.17,153.53,153.17,153.31,10494.0,153.17,153.53,153.17,153.31,10494.0
2024-03-26 15:45:00,153.3,153.34,153.15,153.2,8646.0,153.3,153.34,153.15,153.2,8646.0
2024-03-26 15:50:00,153.19,153.28,152.98,153.22,27410.0,153.19,153.28,152.98,153.22,27410.0
2024-03-26 15:55:00,153.24,153.29,153.07,153.15,72733.0,153.24,153.29,153.07,153.15,72733.0
2024-03-27 09:30:00,154.86,156.3,154.5,156.26,59846.0,154.86,156.3,154.5,156.26,59846.0
2024-03-27 09:35:00,156.3,158.87,155.96,158.66,46205.0,156.3,158.87,155.96,158.66,46205.0
2024-03-27 09:40:00,158.69,158.69,156.12,156.73,31237.0,158.69,158.69,156.12,156.73,31237.0
2024-03-27 09:45:00,156.73,156.93,155.59,156.55,25885.0,156.73,156.93,155.59,156.55,25885.0
2024-03-27 09:50:00,156.6,157.8,156.55,157.78,33561.0,156.6,157.8,156.55,157.78,33561.0
2024-03-27 09:55:00,157.49,157.9,157.15,157.15,13304.0,157.49,157.9,157.15,157.15,13304.0
2024-03-27 10:00:00,157.18,157.24,155.98,156.17,12604.0,157.18,157.24,155.98,156.17,12604.0
2024-03-27 10:05:00,156.05,156.66,155.71,156.63,12539.0,156.05,156.66,155.71,156.63,12539.0
2024-03-27 10:10:00,156.79,158.21,156.77,158.15,52609.0,156.79,158.21,156.77,158.15,52609.0
2024-03-27 10:15:00,158.16,159.58,158.09,159.08,42706.0,158.16,159.58,158.09,159.08,42706.0
2024-03-27 10:20:00,159.21,159.32,158.81,159.15,28358.0,159.21,159.32,158.81,159.15,28358.0
2024-03-27 10:25:00,159.2,161.27,159.2,160.69,78756.0,159.2,161.27,159.2,160.69,78756.0
2024-03-27 10:30:00,160.62,161.85,160.28,161.85,45912.0,160.62,161.85,160.28,161.85,45912.0
2024-03-27 10:35:00,161.8,161.9,160.46,160.48,36776.0,161.8,161.9,160.46,160.48,36776.0
2024-03-27 10:40:00,160.51,161.27,160.47,160.56,29853.0,160.51,161.27,160.47,160.56,29853.0
2024-03-27 10:45:00,160.53,160.88,160.35,160.45,19353.0,160.53,160.88,160.35,160.45,19353.0
2024-03-27 10:50:00,160.62,161.5,160.37,161.5,35126.0,160.62,161.5,160.37,161.5,35126.0
2024-03-27 10:55:00,161.46,162.04,161.05,161.96,26301.0,161.46,162.04,161.05,161.96,26301.0
2024-03-27 11:00:00,161.96,162.4,161.77,162.34,17024.0,161.96,162.4,161.77,162.34,17024.0
2024-03-27 11:05:00,162.4,163.34,162.37,163.22,33705.0,162.4,163.34,162.37,163.22,33705.0
2024-03-27 11:10:00,163.16,163.56,162.81,163.03,21040.0,163.16,163.56,162.81,163.03,21040.0
2024-03-27 11:15:00,162.97,163.0,162.6,162.6,20709.0,162.97,163.0,162.6,162.6,20709.0
2024-03-27 11:20:00,162.6,163.39,162.58,163.29,15581.0,162.6,163.39,162.58,163.29,15581.0
2024-03-27 11:25:00,163.35,163.75,163.35,163.43,14813.0,163.35,163.75,163.35,163.43,14813.0
2024-03-27 11:30:00,163.4,163.55,162.98,163.02,19286.0,163.4,163.55,162.98,163.02,19286.0
2024-03-27 11:35:00,163.09,163.51,162.84,163.22,26227.0,163.09,163.51,162.84,163.22,26227.0
2024-03-27 11:40:00,163.2,163.59,162.76,162.85,17406.0,163.2,163.59,162.76,162.85,17406.0
2024-03-27 11:45:00,162.81,162.83,162.18,162.38,37502.0,162.81,162.83,162.18,162.38,37502.0
2024-03-27 11:50:00,162.44,162.64,161.86,162.4,13961.0,162.44,162.64,161.86,162.4,13961.0
2024-03-27 11:55:00,162.5,162.88,162.28,162.81,13788.0,162.5,162.88,162.28,162.81,13788.0
2024-03-27 12:00:00,162.8,163.21,162.01,162.07,10031.0,162.8,163.21,162.01,162.07,10031.0
2024-03-27 12:05:00,162.01,162.2,161.79,162.2,16542.0,162.01,162.2,161.79,162.2,16542.0
2024-03-27 12:10:00,162.24,162.3,162.0,162.16,24402.0,162.24,162.3,162.0,162.16,24402.0
2024-03-27 12:15:00,162.16,162.25,161.7,161.84,10111.0,162.16,162.25,161.7,161.84,10111.0
2024-03-27 12:20:00,161.67,162.5,161.67,162.48,23373.0,161.67,162.5,161.67,162.48,23373.0
2024-03-27 12:25:00,162.37,162.6,162.34,162.54,8581.0,162.37,162.6,162.34,162.54,8581.0
2024-03-27 12:30:00,162.59,163.17,162.5,162.94,12735.0,162.59,163.17,162.5,162.94,12735.0
2024-03-27 12:35:00,162.93,163.54,162.89,163.0,12972.0,162.93,163.54,162.89,163.0,12972.0
2024-03-27 12:40:00,162.94,163.09,162.67,162.73,9654.0,162.94,163.09,162.67,162.73,9654.0
2024-03-27 12:45:00,162.78,162.9,162.45,162.86,12085.0,162.78,162.9,162.45,162.86,12085.0
2024-03-27 12:50:00,162.86,163.01,162.67,162.77,8210.0,162.86,163.01,162.67,162.77,8210.0
2024-03-27 12:55:00,162.71,163.23,162.68,163.23,13720.0,162.71,163.23,162.68,163.23,13720.0
2024-03-27 13:00:00,163.23,163.42,162.94,162.94,11778.0,163.23,163.42,162.94,162.94,11778.0
2024-03-27 13:05:00,162.98,163.01,162.75,162.82,11426.0,162.98,163.01,162.75,162.82,11426.0
2024-03-27 13:10:00,162.99,162.99,162.58,162.74,8971.0,162.99,162.99,162.58,162.74,8971.0
2024-03-27 13:15:00,162.72,163.66,162.72,163.64,14489.0,162.72,163.66,162.72,163.64,14489.0
2024-03-27 13:20:00,163.59,163.75,163.36,163.68,10545.0,163.59,163.75,163.36,163.68,10545.0
2024-03-27 13:25:00,163.72,164.5,163.7,164.22,41348.0,163.72,164.5,163.7,164.22,41348.0
2024-03-27 13:30:00,164.21,164.39,163.76,164.23,17312.0,164.21,164.39,163.76,164.23,17312.0
2024-03-27 13:35:00,164.14,164.49,164.04,164.19,17333.0,164.14,164.49,164.04,164.19,17333.0
2024-03-27 13:40:00,164.21,164.29,164.01,164.2,11891.0,164.21,164.29,164.01,164.2,11891.0
2024-03-27 13:45:00,164.28,164.46,164.13,164.28,11415.0,164.28,164.46,164.13,164.28,11415.0
2024-03-27 13:50:00,164.21,164.32,164.14,164.2,6193.0,164.21,164.32,164.14,164.2,6193.0
2024-03-27 13:55:00,164.1,164.1,163.79,163.87,18755.0,164.1,164.1,163.79,163.87,18755.0
2024-03-27 14:00:00,163.97,164.23,163.83,163.95,14916.0,163.97,164.23,163.83,163.95,14916.0
2024-03-27 14:05:00,163.89,164.02,163.64,163.95,15223.0,163.89,164.02,163.64,163.95,15223.0
2024-03-27 14:10:00,163.95,164.2,163.87,164.02,11783.0,163.95,164.2,163.87,164.02,11783.0
2024-03-27 14:15:00,163.95,163.98,163.72,163.9,13904.0,163.95,163.98,163.72,163.9,13904.0
2024-03-27 14:20:00,163.97,164.6,163.87,164.6,16477.0,163.97,164.6,163.87,164.6,16477.0
2024-03-27 14:25:00,164.62,165.64,164.55,165.3,49575.0,164.62,165.64,164.55,165.3,49575.0
2024-03-27 14:30:00,165.38,165.54,165.03,165.04,19173.0,165.38,165.54,165.03,165.04,19173.0
2024-03-27 14:35:00,165.04,165.71,164.87,165.5,37592.0,165.04,165.71,164.87,165.5,37592.0
2024-03-27 14:40:00,165.55,165.67,165.03,165.23,20307.0,165.55,165.67,165.03,165.23,20307.0
2024-03-27 14:45:00,165.15,165.27,164.75,165.24,17131.0,165.15,165.27,164.75,165.24,17131.0
2024-03-27 14:50:00,165.27,165.29,164.92,165.25,13141.0,165.27,165.29,164.92,165.25,13141.0
2024-03-27 14:55:00,165.26,165.44,165.17,165.17,12177.0,165.26,165.44,165.17,165.17,12177.0
2024-03-27 15:00:00,165.17,165.43,164.97,165.09,15094.0,165.17,165.43,164.97,165.09,15094.0
2024-03-27 15:05:00,165.13,165.15,164.72,164.92,16338.0,165.13,165.15,164.72,164.92,16338.0
2024-03-27 15:10:00,164.95,165.4,164.92,165.38,22655.0,164.95,165.4,164.92,165.38,22655.0
2024-03-27 15:15:00,165.33,165.67,165.24,165.32,19166.0,165.33,165.67,165.24,165.32,19166.0
2024-03-27 15:20:00,165.35,165.88,165.25,165.88,31740.0,165.35,165.88,165.25,165.88,31740.0
2024-03-27 15:25:00,165.89,166.5,165.7,166.35,62298.0,165.89,166.5,165.7,166.35,62298.0
2024-03-27 15:30:00,166.31,166.35,165.8,166.2,38416.0,166.31,166.35,165.8,166.2,38416.0
2024-03-27 15:35:00,166.25,166.67,165.96,166.61,35585.0,166.25,166.67,165.96,166.61,35585.0
2024-03-27 15:40:00,166.61,167.08,166.56,166.78,43511.0,166.61,167.08,166.56,166.78,43511.0
2024-03-27 15:45:00,166.78,167.01,166.66,166.69,62705.0,166.78,167.01,166.66,166.69,62705.0
2024-03-27 15:50:00,166.7,167.59,166.68,167.35,99291.0,166.7,167.59,166.68,167.35,99291.0
2024-03-27 15:55:00,167.35,167.7,167.19,167.46,125412.0,167.35,167.7,167.19,167.46,125412.0
2024-03-28 09:30:00,168.64,172.28,167.89,171.38,126671.0,168.64,172.28,167.89,171.38,126671.0
2024-03-28 09:35:00,171.66,172.6,171.14,171.66,43289.0,171.66,172.6,171.14,171.66,43289.0
2024-03-28 09:40:00,171.51,173.02,171.44,172.34,72054.0,171.51,173.02,171.44,172.34,72054.0
2024-03-28 09:45:00,172.3,172.84,169.63,170.0,52083.0,172.3,172.84,169.63,170.0,52083.0
2024-03-28 09:50:00,169.7,169.7,167.81,168.07,41255.0,169.7,169.7,167.81,168.07,41255.0
2024-03-28 09:55:00,167.79,168.84,167.73,168.66,16906.0,167.79,168.84,167.73,168.66,16906.0
2024-03-28 10:00:00,168.65,169.25,168.5,169.06,24294.0,168.65,169.25,168.5,169.06,24294.0
2024-03-28 10:05:00,169.13,169.58,168.02,168.2,29626.0,169.13,169.58,168.02,168.2,29626.0
2024-03-28 10:10:00,168.18,168.18,167.5,168.05,16029.0,168.18,168.18,167.5,168.05,16029.0
2024-03-28 10:15:00,168.2,168.2,167.69,167.69,22479.0,168.2,168.2,167.69,167.69,22479.0
2024-03-28 10:20:00,167.69,168.23,167.4,167.8,10738.0,167.69,168.23,167.4,167.8,10738.0
2024-03-28 10:25:00,167.65,168.35,167.62,168.22,5724.0,167.65,168.35,167.62,168.22,5724.0
2024-03-28 10:30:00,168.29,168.7,168.07,168.51,8970.0,168.29,168.7,168.07,168.51,8970.0
2024-03-28 10:35:00,168.48,168.59,168.18,168.51,12827.0,168.48,168.59,168.18,168.51,12827.0
2024-03-28 10:40:00,168.47,169.14,168.4,168.91,27451.0,168.47,169.14,168.4,168.91,27451.0
2024-03-28 10:45:00,168.94,169.64,168.8,169.39,14921.0,168.94,169.64,168.8,169.39,14921.0
2024-03-28 10:50:00,169.45,169.92,169.35,169.62,28496.0,169.45,169.92,169.35,169.62,28496.0
2024-03-28 10:55:00,169.43,169.55,168.6,168.6,14782.0,169.43,169.55,168.6,168.6,14782.0
2024-03-28 11:00:00,168.57,168.57,168.1,168.3,9231.0,168.57,168.57,168.1,168.3,9231.0
2024-03-28 11:05:00,168.3,168.3,167.5,167.5,15383.0,168.3,168.3,167.5,167.5,15383.0
2024-03-28 11:10:00,167.63,167.83,167.14,167.2,17573.0,167.63,167.83,167.14,167.2,17573.0
2024-03-28 11:15:00,167.26,167.75,167.26,167.64,8167.0,167.26,167.75,167.26,167.64,8167.0
2024-03-28 11:20:00,167.69,167.87,167.56,167.69,8626.0,167.69,167.87,167.56,167.69,8626.0
2024-03-28 11:25:00,167.63,167.87,167.45,167.72,13511.0,167.63,167.87,167.45,167.72,13511.0
2024-03-28 11:30:00,167.83,167.99,167.63,167.89,9190.0,167.83,167.99,167.63,167.89,9190.0
2024-03-28 11:35:00,167.84,167.93,167.59,167.93,8819.0,167.84,167.93,167.59,167.93,8819.0
2024-03-28 11:40:00,167.93,167.99,167.61,167.62,7542.0,167.93,167.99,167.61,167.62,7542.0
2024-03-28 11:45:00,167.63,167.78,167.32,167.75,19625.0,167.63,167.78,167.32,167.75,19625.0
2024-03-28 11:50:00,167.78,168.28,167.67,167.93,6974.0,167.78,168.28,167.67,167.93,6974.0
2024-03-28 11:55:00,168.06,168.13,167.9,167.96,3984.0,168.06,168.13,167.9,167.96,3984.0
2024-03-28 12:00:00,168.02,168.02,167.62,167.7,8928.0,168.02,168.02,167.62,167.7,8928.0
2024-03-28 12:05:00,167.72,168.18,167.58,167.86,36883.0,167.72,168.18,167.58,167.86,36883.0
2024-03-28 12:10:00,167.84,168.05,167.73,168.03,9967.0,167.84,168.05,167.73,168.03,9967.0
2024-03-28 12:15:00,168.05,168.58,168.04,168.52,10155.0,168.05,168.58,168.04,168.52,10155.0
2024-03-28 12:20:00,168.57,168.65,168.32,168.59,6056.0,168.57,168.65,168.32,168.59,6056.0
2024-03-28 12:25:00,168.6,168.65,168.48,168.48,10805.0,168.6,168.65,168.48,168.48,10805.0
2024-03-28 12:30:00,168.45,168.69,168.25,168.6,7663.0,168.45,168.69,168.25,168.6,7663.0
2024-03-28 12:35:00,168.58,168.88,168.53,168.75,7795.0,168.58,168.88,168.53,168.75,7795.0
2024-03-28 12:40:00,168.76,168.94,168.65,168.74,5903.0,168.76,168.94,168.65,168.74,5903.0
2024-03-28 12:45:00,168.78,168.78,168.38,168.4,9190.0,168.78,168.78,168.38,168.4,9190.0
2024-03-28 12:50:00,168.35,168.35,168.13,168.2,4800.0,168.35,168.35,168.13,168.2,4800.0
2024-03-28 12:55:00,168.19,168.19,167.89,167.91,7225.0,168.19,168.19,167.89,167.91,7225.0
2024-03-28 13:00:00,168.0,168.14,167.74,167.74,4771.0,168.0,168.14,167.74,167.74,4771.0
2024-03-28 13:05:00,167.88,168.24,167.84,168.15,8766.0,167.88,168.24,167.84,168.15,8766.0
2024-03-28 13:10:00,168.1,168.16,167.83,168.16,6310.0,168.1,168.16,167.83,168.16,6310.0
2024-03-28 13:15:00,168.2,168.22,167.92,167.95,5521.0,168.2,168.22,167.92,167.95,5521.0
2024-03-28 13:20:00,167.95,168.08,167.87,168.04,3034.0,167.95,168.08,167.87,168.04,3034.0
2024-03-28 13:25:00,168.13,168.28,168.07,168.28,12318.0,168.13,168.28,168.07,168.28,12318.0
2024-03-28 13:30:00,168.28,168.46,168.23,168.25,5572.0,168.28,168.46,168.23,168.25,5572.0
2024-03-28 13:35:00,168.3,168.8,168.3,168.8,4188.0,168.3,168.8,168.3,168.8,4188.0
2024-03-28 13:40:00,168.85,168.89,168.72,168.83,3756.0,168.85,168.89,168.72,168.83,3756.0
2024-03-28 13:45:00,168.85,168.87,168.72,168.72,3107.0,168.85,168.87,168.72,168.72,3107.0
2024-03-28 13:50:00,168.79,168.84,168.59,168.64,2450.0,168.79,168.84,168.59,168.64,2450.0
2024-03-28 13:55:00,168.59,168.74,168.55,168.73,6843.0,168.59,168.74,168.55,168.73,6843.0
2024-03-28 14:00:00,168.73,168.78,168.63,168.66,3903.0,168.73,168.78,168.63,168.66,3903.0
2024-03-28 14:05:00,168.7,169.0,168.7,168.95,10458.0,168.7,169.0,168.7,168.95,10458.0
2024-03-28 14:10:00,168.98,169.22,168.98,169.19,7683.0,168.98,169.22,168.98,169.19,7683.0
2024-03-28 14:15:00,169.19,169.56,169.07,169.48,8102.0,169.19,169.56,169.07,169.48,8102.0
2024-03-28 14:20:00,169.6,169.69,169.49,169.66,5092.0,169.6,169.69,169.49,169.66,5092.0
2024-03-28 14:25:00,169.6,169.72,169.47,169.47,7613.0,169.6,169.72,169.47,169.47,7613.0
2024-03-28 14:30:00,169.44,169.56,169.15,169.15,4787.0,169.44,169.56,169.15,169.15,4787.0
2024-03-28 14:35:00,169.17,169.18,168.93,168.93,6390.0,169.17,169.18,168.93,168.93,6390.0
2024-03-28 14:40:00,168.94,168.96,168.75,168.87,6705.0,168.94,168.96,168.75,168.87,6705.0
2024-03-28 14:45:00,168.87,169.11,168.75,168.97,7498.0,168.87,169.11,168.75,168.97,7498.0
2024-03-28 14:50:00,168.97,168.97,168.71,168.8,5100.0,168.97,168.97,168.71,168.8,5100.0
2024-03-28 14:55:00,168.78,169.08,168.74,168.92,9250.0,168.78,169.08,168.74,168.92,9250.0
2024-03-28 15:00:00,168.91,168.97,168.29,168.29,9825.0,168.91,168.97,168.29,168.29,9825.0
2024-03-28 15:05:00,168.3,168.3,168.0,168.28,14758.0,168.3,168.3,168.0,168.28,14758.0
2024-03-28 15:10:00,168.34,168.39,168.24,168.24,4686.0,168.34,168.39,168.24,168.24,4686.0
2024-03-28 15:15:00,168.2,168.2,168.04,168.08,4120.0,168.2,168.2,168.04,168.08,4120.0
2024-03-28 15:20:00,168.02,168.12,167.89,167.99,11368.0,168.02,168.12,167.89,167.99,11368.0
2024-03-28 15:25:00,168.0,168.15,167.96,168.15,7235.0,168.0,168.15,167.96,168.15,7235.0
2024-03-28 15:30:00,168.15,168.39,168.1,168.18,13050.0,168.15,168.39,168.1,168.18,13050.0
2024-03-28 15:35:00,168.18,168.31,167.97,167.97,20351.0,168.18,168.31,167.97,167.97,20351.0
2024-03-28 15:40:00,168.03,168.23,167.77,167.88,15032.0,168.03,168.23,167.77,167.88,15032.0
2024-03-28 15:45:00,167.89,168.11,167.66,168.06,16493.0,167.89,168.11,167.66,168.06,16493.0
2024-03-28 15:50:00,168.08,168.77,167.96,168.71,26797.0,168.08,168.77,167.96,168.71,26797.0
2024-03-28 15:55:00,168.76,169.36,168.71,168.8,81431.0,168.76,169.36,168.71,168.8,81431.0
2024-04-01 09:30:00,169.72,171.5,168.52,169.19,42951.0,169.72,171.5,168.52,169.19,42951.0
2024-04-01 09:35:00,169.21,169.48,168.36,169.17,11883.0,169.21,169.48,168.36,169.17,11883.0
2024-04-01 09:40:00,169.5,170.49,169.43,170.31,9932.0,169.5,170.49,169.43,170.31,9932.0
2024-04-01 09:45:00,170.34,170.37,169.11,169.79,6414.0,170.34,170.37,169.11,169.79,6414.0
2024-04-01 09:50:00,169.96,171.68,169.9,171.67,18942.0,169.96,171.68,169.9,171.67,18942.0
2024-04-01 09:55:00,171.68,172.1,171.46,171.86,16177.0,171.68,172.1,171.46,171.86,16177.0
2024-04-01 10:00:00,171.67,171.71,170.22,170.22,21737.0,171.67,171.71,170.22,170.22,21737.0
2024-04-01 10:05:00,170.05,170.61,170.0,170.0,7389.0,170.05,170.61,170.0,170.0,7389.0
2024-04-01 10:10:00,169.85,170.21,169.49,169.89,7517.0,169.85,170.21,169.49,169.89,7517.0
2024-04-01 10:15:00,169.67,169.67,168.66,168.84,13591.0,169.67,169.67,168.66,168.84,13591.0
2024-04-01 10:20:00,168.87,169.98,168.77,169.97,4587.0,168.87,169.98,168.77,169.97,4587.0
2024-04-01 10:25:00,169.79,169.8,168.94,168.97,9902.0,169.79,169.8,168.94,168.97,9902.0
2024-04-01 10:30:00,169.06,169.52,168.93,169.02,12692.0,169.06,169.52,168.93,169.02,12692.0
2024-04-01 10:35:00,169.08,169.64,169.07,169.11,7808.0,169.08,169.64,169.07,169.11,7808.0
2024-04-01 10:40:00,169.31,169.4,168.73,168.99,12203.0,169.31,169.4,168.73,168.99,12203.0
2024-04-01 10:45:00,168.97,169.13,168.8,168.91,10360.0,168.97,169.13,168.8,168.91,10360.0
2024-04-01 10:50:00,168.85,168.93,168.64,168.82,9114.0,168.85,168.93,168.64,168.82,9114.0
2024-04-01 10:55:00,168.85,169.28,168.84,169.2,10977.0,168.85,169.28,168.84,169.2,10977.0
2024-04-01 11:00:00,169.2,169.2,168.88,168.94,16123.0,169.2,169.2,168.88,168.94,16123.0
2024-04-01 11:05:00,168.96,169.01,167.71,167.9,48276.0,168.96,169.01,167.71,167.9,48276.0
2024-04-01 11:10:00,167.82,168.06,167.37,167.97,16226.0,167.82,168.06,167.37,167.97,16226.0
2024-04-01 11:15:00,168.06,168.64,168.05,168.54,13192.0,168.06,168.64,168.05,168.54,13192.0
2024-04-01 11:20:00,168.45,168.96,168.44,168.66,3966.0,168.45,168.96,168.44,168.66,3966.0
2024-04-01 11:25:00,168.45,169.74,168.45,169.59,37545.0,168.45,169.74,168.45,169.59,37545.0
2024-04-01 11:30:00,169.62,169.76,169.31,169.49,30029.0,169.62,169.76,169.31,169.49,30029.0
2024-04-01 11:35:00,169.53,169.53,169.09,169.28,24399.0,169.53,169.53,169.09,169.28,24399.0
2024-04-01 11:40:00,169.44,169.73,169.16,169.59,18660.0,169.44,169.73,169.16,169.59,18660.0
2024-04-01 11:45:00,169.59,169.71,169.5,169.71,3868.0,169.59,169.71,169.5,169.71,3868.0
2024-04-01 11:50:00,169.62,169.99,169.61,169.66,9940.0,169.62,169.99,169.61,169.66,9940.0
2024-04-01 11:55:00,169.69,169.69,169.24,169.35,16068.0,169.69,169.69,169.24,169.35,16068.0
2024-04-01 12:00:00,169.18,169.4,169.18,169.34,2957.0,169.18,169.4,169.18,169.34,2957.0
2024-04-01 12:05:00,169.39,169.91,169.38,169.91,3190.0,169.39,169.91,169.38,169.91,3190.0
2024-04-01 12:10:00,169.99,170.42,169.84,170.35,7498.0,169.99,170.42,169.84,170.35,7498.0
2024-04-01 12:15:00,170.28,170.74,170.28,170.65,4878.0,170.28,170.74,170.28,170.65,4878.0
2024-04-01 12:20:00,170.76,170.76,170.37,170.72,7338.0,170.76,170.76,170.37,170.72,7338.0
2024-04-01 12:25:00,170.68,170.73,170.44,170.63,4710.0,170.68,170.73,170.44,170.63,4710.0
2024-04-01 12:30:00,170.71,170.78,170.29,170.34,6035.0,170.71,170.78,170.29,170.34,6035.0
2024-04-01 12:35:00,170.34,170.41,170.2,170.41,4895.0,170.34,170.41,170.2,170.41,4895.0
2024-04-01 12:40:00,170.31,170.42,169.8,169.81,7307.0,170.31,170.42,169.8,169.81,7307.0
2024-04-01 12:45:00,169.75,169.81,169.56,169.75,3171.0,169.75,169.81,169.56,169.75,3171.0
2024-04-01 12:50:00,169.68,169.8,169.62,169.68,3704.0,169.68,169.8,169.62,169.68,3704.0
2024-04-01 12:55:00,169.75,169.94,169.75,169.82,5122.0,169.75,169.94,169.75,169.82,5122.0
2024-04-01 13:00:00,169.75,169.88,169.53,169.53,2635.0,169.75,169.88,169.53,169.53,2635.0
2024-04-01 13:05:00,169.47,170.0,169.42,169.91,45664.0,169.47,170.0,169.42,169.91,45664.0
2024-04-01 13:10:00,169.91,170.18,169.91,170.04,3616.0,169.91,170.18,169.91,170.04,3616.0
2024-04-01 13:15:00,170.03,170.23,169.95,170.03,6100.0,170.03,170.23,169.95,170.03,6100.0
2024-04-01 13:20:00,170.06,170.15,169.86,169.87,2696.0,170.06,170.15,169.86,169.87,2696.0
2024-04-01 13:25:00,169.9,170.23,169.89,170.03,5556.0,169.9,170.23,169.89,170.03,5556.0
2024-04-01 13:30:00,170.12,171.25,170.11,171.11,41545.0,170.12,171.25,170.11,171.11,41545.0
2024-04-01 13:35:00,171.11,171.43,170.93,171.1,13711.0,171.11,171.43,170.93,171.1,13711.0
2024-04-01 13:40:00,171.16,171.8,171.12,171.68,11315.0,171.16,171.8,171.12,171.68,11315.0
2024-04-01 13:45:00,171.77,172.24,171.74,172.01,37731.0,171.77,172.24,171.74,172.01,37731.0
2024-04-01 13:50:00,172.07,172.14,171.75,171.92,15619.0,172.07,172.14,171.75,171.92,15619.0
2024-04-01 13:55:00,171.87,172.19,171.76,171.76,18115.0,171.87,172.19,171.76,171.76,18115.0
2024-04-01 14:00:00,171.77,171.93,171.46,171.63,12802.0,171.77,171.93,171.46,171.63,12802.0
2024-04-01 14:05:00,171.55,171.55,170.96,171.21,35021.0,171.55,171.55,170.96,171.21,35021.0
2024-04-01 14:10:00,171.22,171.22,170.7,170.9,12109.0,171.22,171.22,170.7,170.9,12109.0
2024-04-01 14:15:00,170.88,171.23,170.88,171.23,6088.0,170.88,171.23,170.88,171.23,6088.0
2024-04-01 14:20:00,171.22,171.55,171.22,171.34,3771.0,171.22,171.55,171.22,171.34,3771.0
2024-04-01 14:25:00,171.36,171.56,171.23,171.27,8154.0,171.36,171.56,171.23,171.27,8154.0
2024-04-01 14:30:00,171.28,171.28,170.85,170.95,7080.0,171.28,171.28,170.85,170.95,7080.0
2024-04-01 14:35:00,170.92,171.1,170.8,171.09,7132.0,170.92,171.1,170.8,171.09,7132.0
2024-04-01 14:40:00,171.07,171.2,170.59,170.71,7759.0,171.07,171.2,170.59,170.71,7759.0
2024-04-01 14:45:00,170.7,171.1,170.62,170.9,8455.0,170.7,171.1,170.62,170.9,8455.0
2024-04-01 14:50:00,171.09,171.49,171.03,171.3,15924.0,171.09,171.49,171.03,171.3,15924.0
2024-04-01 14:55:00,171.3,171.42,171.25,171.34,2792.0,171.3,171.42,171.25,171.34,2792.0
2024-04-01 15:00:00,171.4,171.4,170.96,171.14,9266.0,171.4,171.4,170.96,171.14,9266.0
2024-04-01 15:05:00,171.28,171.42,171.17,171.42,8234.0,171.28,171.42,171.17,171.42,8234.0
2024-04-01 15:10:00,171.39,171.74,171.35,171.74,13429.0,171.39,171.74,171.35,171.74,13429.0
2024-04-01 15:15:00,171.71,171.96,171.61,171.79,15644.0,171.71,171.96,171.61,171.79,15644.0
2024-04-01 15:20:00,171.79,171.96,171.62,171.94,26923.0,171.79,171.96,171.62,171.94,26923.0
2024-04-01 15:25:00,171.93,172.23,171.79,172.18,10846.0,171.93,172.23,171.79,172.18,10846.0
2024-04-01 15:30:00,172.15,172.16,171.66,171.75,16046.0,172.15,172.16,171.66,171.75,16046.0
2024-04-01 15:35:00,171.74,171.95,171.63,171.91,14504.0,171.74,171.95,171.63,171.91,14504.0
2024-04-01 15:40:00,171.86,172.0,171.69,172.0,23625.0,171.86,172.0,171.69,172.0,23625.0
2024-04-01 15:45:00,172.0,172.2,171.54,171.68,17218.0,172.0,172.2,171.54,171.68,17218.0
2024-04-01 15:50:00,171.77,172.04,171.43,171.99,25161.0,171.77,172.04,171.43,171.99,25161.0
2024-04-01 15:55:00,172.01,172.12,171.84,171.99,63384.0,172.01,172.12,171.84,171.99,63384.0
2024-04-02 09:30:00,169.76,171.49,168.55,168.55,51641.0,169.76,171.49,168.55,168.55,51641.0
2024-04-02 09:35:00,168.67,168.67,167.06,168.21,25529.0,168.67,168.67,167.06,168.21,25529.0
2024-04-02 09:40:00,168.29,168.29,166.76,166.88,26587.0,168.29,168.29,166.76,166.88,26587.0
2024-04-02 09:45:00,166.93,167.09,166.5,166.74,22662.0,166.93,167.09,166.5,166.74,22662.0
2024-04-02 09:50:00,166.72,167.22,166.58,167.22,19302.0,166.72,167.22,166.58,167.22,19302.0
2024-04-02 09:55:00,167.28,167.53,166.66,167.53,20372.0,167.28,167.53,166.66,167.53,20372.0
2024-04-02 10:00:00,167.3,167.3,166.1,166.5,38002.0,167.3,167.3,166.1,166.5,38002.0
2024-04-02 10:05:00,166.56,166.63,166.25,166.32,35148.0,166.56,166.63,166.25,166.32,35148.0
2024-04-02 10:10:00,166.25,166.28,165.91,166.17,8794.0,166.25,166.28,165.91,166.17,8794.0
2024-04-02 10:15:00,166.29,166.55,166.13,166.22,10426.0,166.29,166.55,166.13,166.22,10426.0
2024-04-02 10:20:00,166.13,166.59,166.0,166.32,12545.0,166.13,166.59,166.0,166.32,12545.0
2024-04-02 10:25:00,166.31,166.37,165.83,166.26,17857.0,166.31,166.37,165.83,166.26,17857.0
2024-04-02 10:30:00,166.29,166.55,166.11,166.45,15812.0,166.29,166.55,166.11,166.45,15812.0
2024-04-02 10:35:00,166.53,166.82,166.2,166.54,20072.0,166.53,166.82,166.2,166.54,20072.0
2024-04-02 10:40:00,166.47,166.68,166.11,166.47,14829.0,166.47,166.68,166.11,166.47,14829.0
2024-04-02 10:45:00,166.54,166.59,166.32,166.45,13081.0,166.54,166.59,166.32,166.45,13081.0
2024-04-02 10:50:00,166.51,166.63,166.08,166.62,10438.0,166.51,166.63,166.08,166.62,10438.0
2024-04-02 10:55:00,166.56,166.66,165.95,166.13,10153.0,166.56,166.66,165.95,166.13,10153.0
2024-04-02 11:00:00,166.14,166.5,166.04,166.3,10579.0,166.14,166.5,166.04,166.3,10579.0
2024-04-02 11:05:00,166.3,166.38,165.8,165.8,18406.0,166.3,166.38,165.8,165.8,18406.0
2024-04-02 11:10:00,165.88,166.35,165.64,166.08,23472.0,165.88,166.35,165.64,166.08,23472.0
2024-04-02 11:15:00,166.08,166.96,166.07,166.95,14590.0,166.08,166.96,166.07,166.95,14590.0
2024-04-02 11:20:00,166.9,166.95,166.38,166.7,18088.0,166.9,166.95,166.38,166.7,18088.0
2024-04-02 11:25:00,166.71,166.98,166.62,166.83,6170.0,166.71,166.98,166.62,166.83,6170.0
2024-04-02 11:30:00,166.7,166.82,166.32,166.34,8369.0,166.7,166.82,166.32,166.34,8369.0
2024-04-02 11:35:00,166.37,166.71,166.28,166.67,16924.0,166.37,166.71,166.28,166.67,16924.0
2024-04-02 11:40:00,166.74,166.98,166.62,166.66,7865.0,166.74,166.98,166.62,166.66,7865.0
2024-04-02 11:45:00,166.77,166.77,166.54,166.69,4231.0,166.77,166.77,166.54,166.69,4231.0
2024-04-02 11:50:00,166.62,166.82,166.54,166.8,3164.0,166.62,166.82,166.54,166.8,3164.0
2024-04-02 11:55:00,166.8,167.26,166.8,167.17,6392.0,166.8,167.26,166.8,167.17,6392.0
2024-04-02 12:00:00,167.17,167.8,167.17,167.75,9535.0,167.17,167.8,167.17,167.75,9535.0
2024-04-02 12:05:00,167.62,167.78,167.55,167.69,5627.0,167.62,167.78,167.55,167.69,5627.0
2024-04-02 12:10:00,167.7,167.91,167.55,167.73,4015.0,167.7,167.91,167.55,167.73,4015.0
2024-04-02 12:15:00,167.86,167.97,167.71,167.79,6364.0,167.86,167.97,167.71,167.79,6364.0
2024-04-02 12:20:00,167.65,167.86,167.55,167.69,5200.0,167.65,167.86,167.55,167.69,5200.0
2024-04-02 12:25:00,167.72,167.9,167.5,167.82,6317.0,167.72,167.9,167.5,167.82,6317.0
2024-04-02 12:30:00,167.8,167.89,167.57,167.66,11724.0,167.8,167.89,167.57,167.66,11724.0
2024-04-02 12:35:00,167.57,167.95,167.49,167.83,5998.0,167.57,167.95,167.49,167.83,5998.0
2024-04-02 12:40:00,167.79,168.04,167.68,167.68,4760.0,167.79,168.04,167.68,167.68,4760.0
2024-04-02 12:45:00,167.72,167.95,167.55,167.95,9396.0,167.72,167.95,167.55,167.95,9396.0
2024-04-02 12:50:00,167.84,167.89,167.67,167.87,7656.0,167.84,167.89,167.67,167.87,7656.0
2024-04-02 12:55:00,167.86,168.12,167.85,168.05,7825.0,167.86,168.12,167.85,168.05,7825.0
2024-04-02 13:00:00,168.12,168.14,167.9,167.94,3887.0,168.12,168.14,167.9,167.94,3887.0
2024-04-02 13:05:00,168.0,168.11,167.81,167.81,5720.0,168.0,168.11,167.81,167.81,5720.0
2024-04-02 13:10:00,167.87,167.97,167.41,167.7,6550.0,167.87,167.97,167.41,167.7,6550.0
2024-04-02 13:15:00,167.75,167.87,167.62,167.86,6212.0,167.75,167.87,167.62,167.86,6212.0
2024-04-02 13:20:00,167.8,168.03,167.79,167.81,4821.0,167.8,168.03,167.79,167.81,4821.0
2024-04-02 13:25:00,167.89,168.11,167.79,167.8,3355.0,167.89,168.11,167.79,167.8,3355.0
2024-04-02 13:30:00,167.74,167.95,167.74,167.87,2595.0,167.74,167.95,167.74,167.87,2595.0
2024-04-02 13:35:00,167.87,167.87,167.75,167.84,2944.0,167.87,167.87,167.75,167.84,2944.0
2024-04-02 13:40:00,167.77,168.29,167.77,168.06,5982.0,167.77,168.29,167.77,168.06,5982.0
2024-04-02 13:45:00,168.09,168.32,168.09,168.2,4088.0,168.09,168.32,168.09,168.2,4088.0
2024-04-02 13:50:00,168.2,168.32,168.0,168.08,4693.0,168.2,168.32,168.0,168.08,4693.0
2024-04-02 13:55:00,168.0,168.21,167.92,168.05,3571.0,168.0,168.21,167.92,168.05,3571.0
2024-04-02 14:00:00,168.02,168.15,168.01,168.12,2455.0,168.02,168.15,168.01,168.12,2455.0
2024-04-02 14:05:00,168.13,168.31,168.07,168.3,5843.0,168.13,168.31,168.07,168.3,5843.0
2024-04-02 14:10:00,168.32,168.45,168.32,168.42,2816.0,168.32,168.45,168.32,168.42,2816.0
2024-04-02 14:15:00,168.42,168.47,168.07,168.07,4400.0,168.42,168.47,168.07,168.07,4400.0
2024-04-02 14:20:00,168.13,168.13,167.97,168.0,2846.0,168.13,168.13,167.97,168.0,2846.0
2024-04-02 14:25:00,168.06,168.06,167.85,167.87,3725.0,168.06,168.06,167.85,167.87,3725.0
2024-04-02 14:30:00,167.82,167.82,167.6,167.66,4779.0,167.82,167.82,167.6,167.66,4779.0
2024-04-02 14:35:00,167.62,167.74,167.48,167.58,3800.0,167.62,167.74,167.48,167.58,3800.0
2024-04-02 14:40:00,167.58,167.69,167.12,167.13,6095.0,167.58,167.69,167.12,167.13,6095.0
2024-04-02 14:45:00,167.17,167.23,167.03,167.12,4395.0,167.17,167.23,167.03,167.12,4395.0
2024-04-02 14:50:00,167.14,167.18,167.01,167.06,4805.0,167.14,167.18,167.01,167.06,4805.0
2024-04-02 14:55:00,167.09,167.22,166.99,167.22,3514.0,167.09,167.22,166.99,167.22,3514.0
2024-04-02 15:00:00,167.09,167.14,166.87,167.13,7795.0,167.09,167.14,166.87,167.13,7795.0
2024-04-02 15:05:00,167.15,167.3,167.07,167.3,6396.0,167.15,167.3,167.07,167.3,6396.0
2024-04-02 15:10:00,167.3,167.5,167.28,167.33,11527.0,167.3,167.5,167.28,167.33,11527.0
2024-04-02 15:15:00,167.35,167.44,166.84,166.87,9503.0,167.35,167.44,166.84,166.87,9503.0
2024-04-02 15:20:00,166.85,166.91,166.41,166.48,12784.0,166.85,166.91,166.41,166.48,12784.0
2024-04-02 15:25:00,166.47,166.76,166.33,166.72,19824.0,166.47,166.76,166.33,166.72,19824.0
2024-04-02 15:30:00,166.76,166.8,166.58,166.69,10929.0,166.76,166.8,166.58,166.69,10929.0
2024-04-02 15:35:00,166.67,166.82,166.49,166.64,13919.0,166.67,166.82,166.49,166.64,13919.0
2024-04-02 15:40:00,166.62,166.63,166.35,166.53,11829.0,166.62,166.63,166.35,166.53,11829.0
2024-04-02 15:45:00,166.51,166.75,166.47,166.71,11504.0,166.51,166.75,166.47,166.71,11504.0
2024-04-02 15:50:00,166.68,167.15,166.42,167.15,26784.0,166.68,167.15,166.42,167.15,26784.0
2024-04-02 15:55:00,167.14,167.33,166.92,167.21,57315.0,167.14,167.33,166.92,167.21,57315.0
2024-04-03 09:30:00,165.98,166.79,164.21,164.25,56063.0,165.98,166.79,164.21,164.25,56063.0
2024-04-03 09:35:00,164.01,165.98,163.72,165.67,19323.0,164.01,165.98,163.72,165.67,19323.0
2024-04-03 09:40:00,165.89,166.04,163.5,163.67,15700.0,165.89,166.04,163.5,163.67,15700.0
2024-04-03 09:45:00,163.64,164.25,162.59,163.04,47021.0,163.64,164.25,162.59,163.04,47021.0
2024-04-03 09:50:00,163.33,163.42,162.16,163.32,18521.0,163.33,163.42,162.16,163.32,18521.0
2024-04-03 09:55:00,163.19,163.65,162.92,163.0,15135.0,163.19,163.65,162.92,163.0,15135.0
2024-04-03 10:00:00,163.34,165.18,163.34,165.09,26691.0,163.34,165.18,163.34,165.09,26691.0
2024-04-03 10:05:00,164.92,165.28,164.37,164.5,21253.0,164.92,165.28,164.37,164.5,21253.0
2024-04-03 10:10:00,164.39,165.17,164.07,164.95,8841.0,164.39,165.17,164.07,164.95,8841.0
2024-04-03 10:15:00,164.93,164.97,164.18,164.27,8632.0,164.93,164.97,164.18,164.27,8632.0
2024-04-03 10:20:00,164.27,164.63,164.15,164.52,9888.0,164.27,164.63,164.15,164.52,9888.0
2024-04-03 10:25:00,164.45,164.88,164.45,164.63,9468.0,164.45,164.88,164.45,164.63,9468.0
2024-04-03 10:30:00,164.75,165.0,164.64,164.84,9195.0,164.75,165.0,164.64,164.84,9195.0
2024-04-03 10:35:00,164.88,165.12,164.74,164.86,14177.0,164.88,165.12,164.74,164.86,14177.0
2024-04-03 10:40:00,164.85,165.4,164.75,165.27,20759.0,164.85,165.4,164.75,165.27,20759.0
2024-04-03 10:45:00,165.31,165.72,165.2,165.4,6009.0,165.31,165.72,165.2,165.4,6009.0
2024-04-03 10:50:00,165.42,165.43,164.98,165.25,7757.0,165.42,165.43,164.98,165.25,7757.0
2024-04-03 10:55:00,165.35,165.8,165.35,165.56,3984.0,165.35,165.8,165.35,165.56,3984.0
2024-04-03 11:00:00,165.48,166.0,165.3,165.54,16174.0,165.48,166.0,165.3,165.54,16174.0
2024-04-03 11:05:00,165.54,165.64,165.24,165.31,6745.0,165.54,165.64,165.24,165.31,6745.0
2024-04-03 11:10:00,165.29,165.89,165.06,165.64,17844.0,165.29,165.89,165.06,165.64,17844.0
2024-04-03 11:15:00,165.64,165.69,165.24,165.53,7487.0,165.64,165.69,165.24,165.53,7487.0
2024-04-03 11:20:00,165.56,165.63,165.48,165.6,3334.0,165.56,165.63,165.48,165.6,3334.0
2024-04-03 11:25:00,165.64,165.83,165.31,165.32,5789.0,165.64,165.83,165.31,165.32,5789.0
2024-04-03 11:30:00,165.3,165.3,164.89,164.96,2000.0,165.3,165.3,164.89,164.96,2000.0
2024-04-03 11:35:00,164.97,165.23,164.96,165.11,3300.0,164.97,165.23,164.96,165.11,3300.0
2024-04-03 11:40:00,165.18,165.27,165.09,165.11,3928.0,165.18,165.27,165.09,165.11,3928.0
2024-04-03 11:45:00,165.06,165.07,164.76,164.85,1973.0,165.06,165.07,164.76,164.85,1973.0
2024-04-03 11:50:00,164.79,164.79,164.55,164.68,4956.0,164.79,164.79,164.55,164.68,4956.0
2024-04-03 11:55:00,164.71,164.81,164.48,164.7,13514.0,164.71,164.81,164.48,164.7,13514.0
2024-04-03 12:00:00,164.72,164.76,164.53,164.72,3160.0,164.72,164.76,164.53,164.72,3160.0
2024-04-03 12:05:00,164.68,165.06,164.68,164.86,3966.0,164.68,165.06,164.68,164.86,3966.0
2024-04-03 12:10:00,164.81,164.82,164.51,164.59,3665.0,164.81,164.82,164.51,164.59,3665.0
2024-04-03 12:15:00,164.54,164.8,164.5,164.6,2051.0,164.54,164.8,164.5,164.6,2051.0
2024-04-03 12:20:00,164.59,164.6,164.29,164.43,2100.0,164.59,164.6,164.29,164.43,2100.0
2024-04-03 12:25:00,164.44,164.72,164.25,164.67,5535.0,164.44,164.72,164.25,164.67,5535.0
2024-04-03 12:30:00,164.72,165.04,164.72,165.0,6795.0,164.72,165.04,164.72,165.0,6795.0
2024-04-03 12:35:00,165.0,165.01,164.35,164.36,3256.0,165.0,165.01,164.35,164.36,3256.0
2024-04-03 12:40:00,164.43,164.77,164.42,164.7,3205.0,164.43,164.77,164.42,164.7,3205.0
2024-04-03 12:45:00,164.67,164.7,164.25,164.27,5140.0,164.67,164.7,164.25,164.27,5140.0
2024-04-03 12:50:00,164.38,164.46,164.24,164.36,4570.0,164.38,164.46,164.24,164.36,4570.0
2024-04-03 12:55:00,164.36,164.54,164.35,164.35,2322.0,164.36,164.54,164.35,164.35,2322.0
2024-04-03 13:00:00,164.37,164.4,164.36,164.37,1523.0,164.37,164.4,164.36,164.37,1523.0
2024-04-03 13:05:00,164.3,164.73,164.18,164.73,11182.0,164.3,164.73,164.18,164.73,11182.0
2024-04-03 13:10:00,164.86,164.88,164.53,164.67,7055.0,164.86,164.88,164.53,164.67,7055.0
2024-04-03 13:15:00,164.82,164.92,164.75,164.92,1250.0,164.82,164.92,164.75,164.92,1250.0
2024-04-03 13:20:00,164.84,165.07,164.84,164.91,3450.0,164.84,165.07,164.84,164.91,3450.0
2024-04-03 13:25:00,164.92,165.09,164.92,164.98,2684.0,164.92,165.09,164.92,164.98,2684.0
2024-04-03 13:30:00,164.95,165.18,164.95,165.18,3213.0,164.95,165.18,164.95,165.18,3213.0
2024-04-03 13:35:00,165.04,165.07,164.78,164.83,2348.0,165.04,165.07,164.78,164.83,2348.0
2024-04-03 13:40:00,164.84,164.9,164.83,164.9,1705.0,164.84,164.9,164.83,164.9,1705.0
2024-04-03 13:45:00,164.89,165.05,164.88,164.97,2130.0,164.89,165.05,164.88,164.97,2130.0
2024-04-03 13:50:00,164.87,164.97,164.8,164.88,2400.0,164.87,164.97,164.8,164.88,2400.0
2024-04-03 13:55:00,164.87,164.91,164.8,164.8,1600.0,164.87,164.91,164.8,164.8,1600.0
2024-04-03 14:00:00,164.84,164.86,164.75,164.78,2800.0,164.84,164.86,164.75,164.78,2800.0
2024-04-03 14:05:00,164.79,164.89,164.79,164.87,1156.0,164.79,164.89,164.79,164.87,1156.0
2024-04-03 14:10:00,164.91,164.93,164.75,164.78,1800.0,164.91,164.93,164.75,164.78,1800.0
2024-04-03 14:15:00,164.79,165.15,164.79,165.13,12110.0,164.79,165.15,164.79,165.13,12110.0
2024-04-03 14:20:00,165.12,165.24,165.12,165.23,2200.0,165.12,165.24,165.12,165.23,2200.0
2024-04-03 14:25:00,165.22,165.23,165.13,165.18,900.0,165.22,165.23,165.13,165.18,900.0
2024-04-03 14:30:00,165.18,165.18,164.93,165.16,5683.0,165.18,165.18,164.93,165.16,5683.0
2024-04-03 14:35:00,165.12,165.26,165.08,165.25,1611.0,165.12,165.26,165.08,165.25,1611.0
2024-04-03 14:40:00,165.19,165.7,165.19,165.46,6001.0,165.19,165.7,165.19,165.46,6001.0
2024-04-03 14:45:00,165.52,165.66,165.45,165.66,700.0,165.52,165.66,165.45,165.66,700.0
2024-04-03 14:50:00,165.69,166.06,165.69,166.05,6644.0,165.69,166.06,165.69,166.05,6644.0
2024-04-03 14:55:00,166.05,166.35,165.93,166.34,8171.0,166.05,166.35,165.93,166.34,8171.0
2024-04-03 15:00:00,166.33,166.7,166.32,166.68,11938.0,166.33,166.7,166.32,166.68,11938.0
2024-04-03 15:05:00,166.62,166.93,166.46,166.93,10634.0,166.62,166.93,166.46,166.93,10634.0
2024-04-03 15:10:00,166.91,167.07,166.51,166.52,10097.0,166.91,167.07,166.51,166.52,10097.0
2024-04-03 15:15:00,166.43,166.43,166.02,166.16,7847.0,166.43,166.43,166.02,166.16,7847.0
2024-04-03 15:20:00,166.17,166.24,166.03,166.09,6120.0,166.17,166.24,166.03,166.09,6120.0
2024-04-03 15:25:00,166.05,166.56,166.02,166.42,4200.0,166.05,166.56,166.02,166.42,4200.0
2024-04-03 15:30:00,166.22,166.44,166.09,166.13,2485.0,166.22,166.44,166.09,166.13,2485.0
2024-04-03 15:35:00,166.23,166.53,166.12,166.42,4728.0,166.23,166.53,166.12,166.42,4728.0
2024-04-03 15:40:00,166.43,166.45,166.29,166.42,4212.0,166.43,166.45,166.29,166.42,4212.0
2024-04-03 15:45:00,166.48,166.84,166.45,166.81,5814.0,166.48,166.84,166.45,166.81,5814.0
2024-04-03 15:50:00,166.79,166.95,166.42,166.83,19305.0,166.79,166.95,166.42,166.83,19305.0
2024-04-03 15:55:00,166.6,166.86,166.58,166.8,43558.0,166.6,166.86,166.58,166.8,43558.0
2024-04-04 09:30:00,170.11,170.21,168.2,170.21,35701.0,170.11,170.21,168.2,170.21,35701.0
2024-04-04 09:35:00,170.01,170.54,169.2,170.16,38350.0,170.01,170.54,169.2,170.16,38350.0
2024-04-04 09:40:00,170.27,171.39,170.27,171.17,29113.0,170.27,171.39,170.27,171.17,29113.0
2024-04-04 09:45:00,171.14,173.2,170.85,173.13,49366.0,171.14,173.2,170.85,173.13,49366.0
2024-04-04 09:50:00,173.15,174.5,172.81,173.06,63603.0,173.15,174.5,172.81,173.06,63603.0
2024-04-04 09:55:00,173.28,173.93,172.87,173.88,34011.0,173.28,173.93,172.87,173.88,34011.0
2024-04-04 10:00:00,173.94,174.75,173.73,173.73,57536.0,173.94,174.75,173.73,173.73,57536.0
2024-04-04 10:05:00,173.84,175.2,173.44,174.71,97487.0,173.84,175.2,173.44,174.71,97487.0
2024-04-04 10:10:00,174.7,175.99,174.55,174.76,112799.0,174.7,175.99,174.55,174.76,112799.0
2024-04-04 10:15:00,174.74,174.98,173.85,174.12,43848.0,174.74,174.98,173.85,174.12,43848.0
2024-04-04 10:20:00,174.25,174.51,173.86,174.47,23466.0,174.25,174.51,173.86,174.47,23466.0
2024-04-04 10:25:00,174.57,174.65,173.51,173.87,16139.0,174.57,174.65,173.51,173.87,16139.0
2024-04-04 10:30:00,173.92,173.96,173.38,173.9,23949.0,173.92,173.96,173.38,173.9,23949.0
2024-04-04 10:35:00,174.0,174.18,173.49,173.79,12014.0,174.0,174.18,173.49,173.79,12014.0
2024-04-04 10:40:00,173.84,173.84,173.3,173.79,20970.0,173.84,173.84,173.3,173.79,20970.0
2024-04-04 10:45:00,173.74,173.91,173.42,173.91,14895.0,173.74,173.91,173.42,173.91,14895.0
2024-04-04 10:50:00,173.86,174.12,173.38,173.46,18700.0,173.86,174.12,173.38,173.46,18700.0
2024-04-04 10:55:00,173.49,173.56,172.86,173.0,23546.0,173.49,173.56,172.86,173.0,23546.0
2024-04-04 11:00:00,173.13,174.01,173.08,173.9,26419.0,173.13,174.01,173.08,173.9,26419.0
2024-04-04 11:05:00,173.96,174.57,173.89,174.5,22725.0,173.96,174.57,173.89,174.5,22725.0
2024-04-04 11:10:00,174.49,174.63,173.99,174.17,15668.0,174.49,174.63,173.99,174.17,15668.0
2024-04-04 11:15:00,174.18,174.35,173.92,174.28,14774.0,174.18,174.35,173.92,174.28,14774.0
2024-04-04 11:20:00,174.29,174.91,174.27,174.65,16177.0,174.29,174.91,174.27,174.65,16177.0
2024-04-04 11:25:00,174.55,174.64,174.3,174.36,14947.0,174.55,174.64,174.3,174.36,14947.0
2024-04-04 11:30:00,174.29,175.3,174.29,175.27,38209.0,174.29,175.3,174.29,175.27,38209.0
2024-04-04 11:35:00,175.2,175.47,175.03,175.32,16872.0,175.2,175.47,175.03,175.32,16872.0
2024-04-04 11:40:00,175.35,175.47,175.25,175.31,7723.0,175.35,175.47,175.25,175.31,7723.0
2024-04-04 11:45:00,175.33,175.62,175.0,175.0,25501.0,175.33,175.62,175.0,175.0,25501.0
2024-04-04 11:50:00,175.0,175.64,174.66,175.58,16516.0,175.0,175.64,174.66,175.58,16516.0
2024-04-04 11:55:00,175.57,175.57,174.99,175.15,11616.0,175.57,175.57,174.99,175.15,11616.0
2024-04-04 12:00:00,175.25,175.64,175.13,175.56,10687.0,175.25,175.64,175.13,175.56,10687.0
2024-04-04 12:05:00,175.56,176.43,175.51,176.29,32589.0,175.56,176.43,175.51,176.29,32589.0
2024-04-04 12:10:00,176.3,176.78,175.93,176.72,18152.0,176.3,176.78,175.93,176.72,18152.0
2024-04-04 12:15:00,176.78,177.33,176.69,177.09,38678.0,176.78,177.33,176.69,177.09,38678.0
2024-04-04 12:20:00,177.05,177.34,176.91,177.1,27259.0,177.05,177.34,176.91,177.1,27259.0
2024-04-04 12:25:00,177.09,177.1,176.57,176.67,12912.0,177.09,177.1,176.57,176.67,12912.0
2024-04-04 12:30:00,176.61,176.84,176.36,176.84,13476.0,176.61,176.84,176.36,176.84,13476.0
2024-04-04 12:35:00,176.79,176.88,176.56,176.71,12110.0,176.79,176.88,176.56,176.71,12110.0
2024-04-04 12:40:00,176.64,176.64,175.97,176.07,12747.0,176.64,176.64,175.97,176.07,12747.0
2024-04-04 12:45:00,176.07,176.48,176.01,176.37,9668.0,176.07,176.48,176.01,176.37,9668.0
2024-04-04 12:50:00,176.3,176.57,175.84,176.57,17710.0,176.3,176.57,175.84,176.57,17710.0
2024-04-04 12:55:00,176.53,176.75,176.27,176.42,20242.0,176.53,176.75,176.27,176.42,20242.0
2024-04-04 13:00:00,176.42,176.64,176.12,176.13,7512.0,176.42,176.64,176.12,176.13,7512.0
2024-04-04 13:05:00,176.21,176.34,175.75,176.28,14932.0,176.21,176.34,175.75,176.28,14932.0
2024-04-04 13:10:00,176.34,176.75,176.21,176.75,8188.0,176.34,176.75,176.21,176.75,8188.0
2024-04-04 13:15:00,176.78,176.83,176.23,176.26,8253.0,176.78,176.83,176.23,176.26,8253.0
2024-04-04 13:20:00,176.2,176.28,175.95,176.16,12898.0,176.2,176.28,175.95,176.16,12898.0
2024-04-04 13:25:00,176.16,176.19,175.79,176.06,17557.0,176.16,176.19,175.79,176.06,17557.0
2024-04-04 13:30:00,175.99,176.39,175.86,176.39,5148.0,175.99,176.39,175.86,176.39,5148.0
2024-04-04 13:35:00,176.39,176.57,176.26,176.45,6648.0,176.39,176.57,176.26,176.45,6648.0
2024-04-04 13:40:00,176.5,176.56,176.24,176.24,10951.0,176.5,176.56,176.24,176.24,10951.0
2024-04-04 13:45:00,176.24,176.62,176.05,176.62,9378.0,176.24,176.62,176.05,176.62,9378.0
2024-04-04 13:50:00,176.62,177.05,176.6,177.05,17316.0,176.62,177.05,176.6,177.05,17316.0
2024-04-04 13:55:00,176.85,176.98,176.4,176.63,7443.0,176.85,176.98,176.4,176.63,7443.0
2024-04-04 14:00:00,176.42,176.54,176.35,176.4,9274.0,176.42,176.54,176.35,176.4,9274.0
2024-04-04 14:05:00,176.42,176.51,175.84,175.85,38429.0,176.42,176.51,175.84,175.85,38429.0
2024-04-04 14:10:00,175.84,175.84,175.16,175.2,25214.0,175.84,175.84,175.16,175.2,25214.0
2024-04-04 14:15:00,175.21,175.28,174.25,174.64,39648.0,175.21,175.28,174.25,174.64,39648.0
2024-04-04 14:20:00,174.6,175.36,174.58,175.33,30152.0,174.6,175.36,174.58,175.33,30152.0
2024-04-04 14:25:00,175.34,175.46,173.9,174.0,33155.0,175.34,175.46,173.9,174.0,33155.0
2024-04-04 14:30:00,174.0,174.0,172.85,173.14,33460.0,174.0,174.0,172.85,173.14,33460.0
2024-04-04 14:35:00,173.2,173.9,173.04,173.56,26347.0,173.2,173.9,173.04,173.56,26347.0
2024-04-04 14:40:00,173.48,173.5,172.35,172.4,18962.0,173.48,173.5,172.35,172.4,18962.0
2024-04-04 14:45:00,172.35,172.71,172.18,172.42,16375.0,172.35,172.71,172.18,172.42,16375.0
2024-04-04 14:50:00,172.34,172.49,171.82,172.01,9673.0,172.34,172.49,171.82,172.01,9673.0
2024-04-04 14:55:00,171.86,171.86,170.55,170.9,23698.0,171.86,171.86,170.55,170.9,23698.0
2024-04-04 15:00:00,170.94,170.94,169.57,170.08,46550.0,170.94,170.94,169.57,170.08,46550.0
2024-04-04 15:05:00,170.13,170.35,169.59,170.27,21958.0,170.13,170.35,169.59,170.27,21958.0
2024-04-04 15:10:00,170.2,170.2,169.53,169.89,20958.0,170.2,170.2,169.53,169.89,20958.0
2024-04-04 15:15:00,169.87,169.89,169.05,169.06,30255.0,169.87,169.89,169.05,169.06,30255.0
2024-04-04 15:20:00,169.05,170.04,169.05,169.84,21792.0,169.05,170.04,169.05,169.84,21792.0
2024-04-04 15:25:00,169.95,170.27,169.51,169.51,50258.0,169.95,170.27,169.51,169.51,50258.0
2024-04-04 15:30:00,169.73,170.3,169.61,170.14,22617.0,169.73,170.3,169.61,170.14,22617.0
2024-04-04 15:35:00,170.1,170.32,169.66,169.72,40578.0,170.1,170.32,169.66,169.72,40578.0
2024-04-04 15:40:00,169.7,170.31,169.7,170.31,16931.0,169.7,170.31,169.7,170.31,16931.0
2024-04-04 15:45:00,170.21,170.86,170.14,170.86,41816.0,170.21,170.86,170.14,170.86,41816.0
2024-04-04 15:50:00,170.93,172.3,170.92,172.18,83419.0,170.93,172.3,170.92,172.18,83419.0
2024-04-04 15:55:00,172.12,172.15,171.49,171.57,188573.0,172.12,172.15,171.49,171.57,188573.0
2024-04-05 09:30:00,167.35,173.86,167.01,173.37,131582.0,167.35,173.86,167.01,173.37,131582.0
2024-04-05 09:35:00,173.37,173.87,171.0,171.53,44089.0,173.37,173.87,171.0,171.53,44089.0
2024-04-05 09:40:00,171.22,172.29,169.15,170.25,46224.0,171.22,172.29,169.15,170.25,46224.0
2024-04-05 09:45:00,170.25,170.28,169.2,170.28,20151.0,170.25,170.28,169.2,170.28,20151.0
2024-04-05 09:50:00,170.14,171.96,169.98,171.13,25127.0,170.14,171.96,169.98,171.13,25127.0
2024-04-05 09:55:00,171.16,171.82,170.51,171.72,25162.0,171.16,171.82,170.51,171.72,25162.0
2024-04-05 10:00:00,171.65,171.97,170.34,170.65,26712.0,171.65,171.97,170.34,170.65,26712.0
2024-04-05 10:05:00,170.85,171.68,170.59,170.59,43989.0,170.85,171.68,170.59,170.59,43989.0
2024-04-05 10:10:00,170.79,172.53,170.67,172.13,32425.0,170.79,172.53,170.67,172.13,32425.0
2024-04-05 10:15:00,172.3,172.66,172.0,172.4,20829.0,172.3,172.66,172.0,172.4,20829.0
2024-04-05 10:20:00,172.44,172.65,171.59,172.6,12739.0,172.44,172.65,171.59,172.6,12739.0
2024-04-05 10:25:00,172.59,172.59,171.68,172.0,25354.0,172.59,172.59,171.68,172.0,25354.0
2024-04-05 10:30:00,172.03,172.74,171.72,172.6,16922.0,172.03,172.74,171.72,172.6,16922.0
2024-04-05 10:35:00,172.72,173.42,172.43,172.98,41226.0,172.72,173.42,172.43,172.98,41226.0
2024-04-05 10:40:00,172.93,173.6,172.84,173.22,17994.0,172.93,173.6,172.84,173.22,17994.0
2024-04-05 10:45:00,173.22,173.9,173.15,173.9,16776.0,173.22,173.9,173.15,173.9,16776.0
2024-04-05 10:50:00,173.9,174.1,173.51,173.93,19298.0,173.9,174.1,173.51,173.93,19298.0
2024-04-05 10:55:00,173.84,174.22,173.69,174.1,24005.0,173.84,174.22,173.69,174.1,24005.0
2024-04-05 11:00:00,174.01,174.07,173.02,173.02,14326.0,174.01,174.07,173.02,173.02,14326.0
2024-04-05 11:05:00,173.09,173.12,172.68,172.84,12280.0,173.09,173.12,172.68,172.84,12280.0
2024-04-05 11:10:00,172.69,173.12,172.13,172.22,12721.0,172.69,173.12,172.13,172.22,12721.0
2024-04-05 11:15:00,172.17,172.27,171.74,172.07,16263.0,172.17,172.27,171.74,172.07,16263.0
2024-04-05 11:20:00,172.07,172.13,171.46,171.72,14088.0,172.07,172.13,171.46,171.72,14088.0
2024-04-05 11:25:00,171.75,172.13,171.56,172.11,22022.0,171.75,172.13,171.56,172.11,22022.0
2024-04-05 11:30:00,172.06,172.38,171.89,172.26,10336.0,172.06,172.38,171.89,172.26,10336.0
2024-04-05 11:35:00,172.19,173.91,172.11,173.88,11668.0,172.19,173.91,172.11,173.88,11668.0
2024-04-05 11:40:00,173.97,174.3,173.82,174.17,13842.0,173.97,174.3,173.82,174.17,13842.0
2024-04-05 11:45:00,174.17,174.17,173.59,173.83,8281.0,174.17,174.17,173.59,173.83,8281.0
2024-04-05 11:50:00,173.89,174.24,173.81,174.07,9395.0,173.89,174.24,173.81,174.07,9395.0
2024-04-05 11:55:00,174.16,174.5,174.1,174.33,12324.0,174.16,174.5,174.1,174.33,12324.0
2024-04-05 12:00:00,174.43,174.86,174.05,174.12,17917.0,174.43,174.86,174.05,174.12,17917.0
2024-04-05 12:05:00,174.02,174.58,173.84,174.44,13064.0,174.02,174.58,173.84,174.44,13064.0
2024-04-05 12:10:00,174.65,174.87,174.51,174.67,8677.0,174.65,174.87,174.51,174.67,8677.0
2024-04-05 12:15:00,174.67,175.0,174.5,175.0,10863.0,174.67,175.0,174.5,175.0,10863.0
2024-04-05 12:20:00,174.82,174.96,174.71,174.73,11842.0,174.82,174.96,174.71,174.73,11842.0
2024-04-05 12:25:00,174.79,174.87,174.69,174.77,12304.0,174.79,174.87,174.69,174.77,12304.0
2024-04-05 12:30:00,174.68,174.69,174.01,174.5,19661.0,174.68,174.69,174.01,174.5,19661.0
2024-04-05 12:35:00,174.6,175.03,174.5,174.93,5954.0,174.6,175.03,174.5,174.93,5954.0
2024-04-05 12:40:00,175.0,175.29,174.77,174.77,7218.0,175.0,175.29,174.77,174.77,7218.0
2024-04-05 12:45:00,174.74,175.09,174.62,174.79,7959.0,174.74,175.09,174.62,174.79,7959.0
2024-04-05 12:50:00,174.85,175.18,174.73,175.17,5462.0,174.85,175.18,174.73,175.17,5462.0
2024-04-05 12:55:00,175.09,175.45,175.05,175.4,14249.0,175.09,175.45,175.05,175.4,14249.0
2024-04-05 13:00:00,175.38,175.46,175.2,175.39,7637.0,175.38,175.46,175.2,175.39,7637.0
2024-04-05 13:05:00,175.38,175.57,175.19,175.42,13645.0,175.38,175.57,175.19,175.42,13645.0
2024-04-05 13:10:00,175.48,175.69,175.1,175.12,13202.0,175.48,175.69,175.1,175.12,13202.0
2024-04-05 13:15:00,175.13,175.14,174.76,174.99,9354.0,175.13,175.14,174.76,174.99,9354.0
2024-04-05 13:20:00,174.99,175.26,174.86,175.2,6437.0,174.99,175.26,174.86,175.2,6437.0
2024-04-05 13:25:00,175.21,175.26,174.99,175.23,9417.0,175.21,175.26,174.99,175.23,9417.0
2024-04-05 13:30:00,175.26,175.53,175.26,175.4,10449.0,175.26,175.53,175.26,175.4,10449.0
2024-04-05 13:35:00,175.39,175.45,175.17,175.35,7817.0,175.39,175.45,175.17,175.35,7817.0
2024-04-05 13:40:00,175.4,175.4,174.8,174.89,11298.0,175.4,175.4,174.8,174.89,11298.0
2024-04-05 13:45:00,174.9,175.17,174.55,175.17,12356.0,174.9,175.17,174.55,175.17,12356.0
2024-04-05 13:50:00,175.24,175.4,174.96,174.96,5842.0,175.24,175.4,174.96,174.96,5842.0
2024-04-05 13:55:00,174.95,175.11,174.69,174.89,6014.0,174.95,175.11,174.69,174.89,6014.0
2024-04-05 14:00:00,174.82,175.01,174.75,174.9,9920.0,174.82,175.01,174.75,174.9,9920.0
2024-04-05 14:05:00,174.9,175.49,174.85,175.41,9367.0,174.9,175.49,174.85,175.41,9367.0
2024-04-05 14:10:00,175.46,175.82,175.15,175.66,25306.0,175.46,175.82,175.15,175.66,25306.0
2024-04-05 14:15:00,175.68,175.79,175.58,175.71,8374.0,175.68,175.79,175.58,175.71,8374.0
2024-04-05 14:20:00,175.64,175.98,175.63,175.69,15039.0,175.64,175.98,175.63,175.69,15039.0
2024-04-05 14:25:00,175.62,175.85,175.23,175.25,13860.0,175.62,175.85,175.23,175.25,13860.0
2024-04-05 14:30:00,175.31,175.82,175.31,175.78,11065.0,175.31,175.82,175.31,175.78,11065.0
2024-04-05 14:35:00,175.78,176.12,175.78,176.05,13040.0,175.78,176.12,175.78,176.05,13040.0
2024-04-05 14:40:00,176.1,176.29,175.98,176.14,18197.0,176.1,176.29,175.98,176.14,18197.0
2024-04-05 14:45:00,176.12,176.12,175.42,175.42,34731.0,176.12,176.12,175.42,175.42,34731.0
2024-04-05 14:50:00,175.4,175.56,174.58,174.61,7194.0,175.4,175.56,174.58,174.61,7194.0
2024-04-05 14:55:00,174.62,174.77,174.41,174.68,7084.0,174.62,174.77,174.41,174.68,7084.0
2024-04-05 15:00:00,174.71,175.33,174.67,175.27,10471.0,174.71,175.33,174.67,175.27,10471.0
2024-04-05 15:05:00,175.27,175.44,175.02,175.09,5728.0,175.27,175.44,175.02,175.09,5728.0
2024-04-05 15:10:00,175.09,175.44,175.08,175.38,3950.0,175.09,175.44,175.08,175.38,3950.0
2024-04-05 15:15:00,175.52,175.81,174.97,175.59,34831.0,175.52,175.81,174.97,175.59,34831.0
2024-04-05 15:20:00,175.52,175.85,175.48,175.58,19648.0,175.52,175.85,175.48,175.58,19648.0
2024-04-05 15:25:00,175.61,175.61,175.07,175.26,8554.0,175.61,175.61,175.07,175.26,8554.0
2024-04-05 15:30:00,175.28,175.33,174.92,175.08,16249.0,175.28,175.33,174.92,175.08,16249.0
2024-04-05 15:35:00,175.09,175.1,174.44,174.56,16536.0,175.09,175.1,174.44,174.56,16536.0
2024-04-05 15:40:00,174.62,174.65,174.35,174.37,16506.0,174.62,174.65,174.35,174.37,16506.0
2024-04-05 15:45:00,174.33,174.65,174.3,174.59,20511.0,174.33,174.65,174.3,174.59,20511.0
2024-04-05 15:50:00,174.63,175.0,174.04,174.98,46942.0,174.63,175.0,174.04,174.98,46942.0
2024-04-05 15:55:00,174.91,174.94,174.51,174.6,80534.0,174.91,174.94,174.51,174.6,80534.0
2024-04-08 09:30:00,176.52,180.13,176.07,178.75,92506.0,176.52,180.13,176.07,178.75,92506.0
2024-04-08 09:35:00,178.67,180.3,178.55,179.85,31018.0,178.67,180.3,178.55,179.85,31018.0
2024-04-08 09:40:00,179.93,181.51,179.3,179.31,56167.0,179.93,181.51,179.3,179.31,56167.0
2024-04-08 09:45:00,179.17,179.99,177.41,177.41,35715.0,179.17,179.99,177.41,177.41,35715.0
2024-04-08 09:50:00,177.3,177.47,176.51,176.99,22792.0,177.3,177.47,176.51,176.99,22792.0
2024-04-08 09:55:00,177.17,178.52,176.9,177.76,21474.0,177.17,178.52,176.9,177.76,21474.0
2024-04-08 10:00:00,177.76,178.42,177.33,178.36,21616.0,177.76,178.42,177.33,178.36,21616.0
2024-04-08 10:05:00,178.36,178.46,177.65,177.76,16147.0,178.36,178.46,177.65,177.76,16147.0
2024-04-08 10:10:00,177.8,178.21,177.54,178.02,20680.0,177.8,178.21,177.54,178.02,20680.0
2024-04-08 10:15:00,178.14,178.46,177.6,178.24,19639.0,178.14,178.46,177.6,178.24,19639.0
2024-04-08 10:20:00,178.24,179.16,178.12,178.44,72967.0,178.24,179.16,178.12,178.44,72967.0
2024-04-08 10:25:00,178.46,178.48,177.79,178.18,36391.0,178.46,178.48,177.79,178.18,36391.0
2024-04-08 10:30:00,178.4,180.4,178.34,180.26,44464.0,178.4,180.4,178.34,180.26,44464.0
2024-04-08 10:35:00,180.38,181.12,180.3,180.9,31269.0,180.38,181.12,180.3,180.9,31269.0
2024-04-08 10:40:00,180.85,181.19,180.58,181.02,28412.0,180.85,181.19,180.58,181.02,28412.0
2024-04-08 10:45:00,181.01,181.3,180.59,180.83,21299.0,181.01,181.3,180.59,180.83,21299.0
2024-04-08 10:50:00,180.68,181.75,180.67,181.5,26552.0,180.68,181.75,180.67,181.5,26552.0
2024-04-08 10:55:00,181.53,181.97,181.12,181.12,23964.0,181.53,181.97,181.12,181.12,23964.0
2024-04-08 11:00:00,181.12,181.22,180.24,180.79,18283.0,181.12,181.22,180.24,180.79,18283.0
2024-04-08 11:05:00,180.84,180.84,179.71,179.71,16336.0,180.84,180.84,179.71,179.71,16336.0
2024-04-08 11:10:00,179.76,180.54,179.76,180.21,16926.0,179.76,180.54,179.76,180.21,16926.0
2024-04-08 11:15:00,180.35,180.46,179.94,180.42,11436.0,180.35,180.46,179.94,180.42,11436.0
2024-04-08 11:20:00,180.28,180.28,179.59,179.6,20275.0,180.28,180.28,179.59,179.6,20275.0
2024-04-08 11:25:00,179.58,179.69,179.23,179.35,8824.0,179.58,179.69,179.23,179.35,8824.0
2024-04-08 11:30:00,179.28,179.37,178.88,179.37,8550.0,179.28,179.37,178.88,179.37,8550.0
2024-04-08 11:35:00,179.24,179.4,178.77,179.07,10666.0,179.24,179.4,178.77,179.07,10666.0
2024-04-08 11:40:00,179.06,179.26,179.02,179.26,3759.0,179.06,179.26,179.02,179.26,3759.0
2024-04-08 11:45:00,179.25,179.26,178.8,178.97,13589.0,179.25,179.26,178.8,178.97,13589.0
2024-04-08 11:50:00,178.75,178.82,178.37,178.4,6990.0,178.75,178.82,178.37,178.4,6990.0
2024-04-08 11:55:00,178.5,179.0,178.38,178.87,7849.0,178.5,179.0,178.38,178.87,7849.0
2024-04-08 12:00:00,178.79,178.79,178.38,178.59,10732.0,178.79,178.79,178.38,178.59,10732.0
2024-04-08 12:05:00,178.67,178.85,178.64,178.85,4329.0,178.67,178.85,178.64,178.85,4329.0
2024-04-08 12:10:00,178.81,178.99,178.64,178.89,25128.0,178.81,178.99,178.64,178.89,25128.0
2024-04-08 12:15:00,178.89,179.03,178.74,178.86,14019.0,178.89,179.03,178.74,178.86,14019.0
2024-04-08 12:20:00,178.78,179.2,178.7,178.97,15567.0,178.78,179.2,178.7,178.97,15567.0
2024-04-08 12:25:00,179.02,179.52,178.95,179.51,11812.0,179.02,179.52,178.95,179.51,11812.0
2024-04-08 12:30:00,179.5,179.63,179.22,179.39,7290.0,179.5,179.63,179.22,179.39,7290.0
2024-04-08 12:35:00,179.47,179.48,178.95,179.02,7194.0,179.47,179.48,178.95,179.02,7194.0
2024-04-08 12:40:00,178.93,179.28,178.91,179.26,8270.0,178.93,179.28,178.91,179.26,8270.0
2024-04-08 12:45:00,179.31,179.31,178.86,179.04,8270.0,179.31,179.31,178.86,179.04,8270.0
2024-04-08 12:50:00,179.11,179.44,179.02,179.37,6338.0,179.11,179.44,179.02,179.37,6338.0
2024-04-08 12:55:00,179.37,179.38,179.19,179.22,4748.0,179.37,179.38,179.19,179.22,4748.0
2024-04-08 13:00:00,179.37,179.37,179.12,179.12,5676.0,179.37,179.37,179.12,179.12,5676.0
2024-04-08 13:05:00,179.24,179.24,178.76,178.76,9405.0,179.24,179.24,178.76,178.76,9405.0
2024-04-08 13:10:00,178.77,178.77,178.31,178.42,18731.0,178.77,178.77,178.31,178.42,18731.0
2024-04-08 13:15:00,178.38,178.61,178.27,178.47,5674.0,178.38,178.61,178.27,178.47,5674.0
2024-04-08 13:20:00,178.55,178.62,178.46,178.61,3641.0,178.55,178.62,178.46,178.61,3641.0
2024-04-08 13:25:00,178.59,178.79,178.54,178.73,7979.0,178.59,178.79,178.54,178.73,7979.0
2024-04-08 13:30:00,178.6,179.16,178.6,179.06,5943.0,178.6,179.16,178.6,179.06,5943.0
2024-04-08 13:35:00,179.06,179.08,178.83,178.94,8363.0,179.06,179.08,178.83,178.94,8363.0
2024-04-08 13:40:00,178.94,178.99,178.76,178.96,3703.0,178.94,178.99,178.76,178.96,3703.0
2024-04-08 13:45:00,179.06,179.06,178.74,178.82,2324.0,179.06,179.06,178.74,178.82,2324.0
2024-04-08 13:50:00,178.82,179.11,178.82,179.1,6858.0,178.82,179.11,178.82,179.1,6858.0
2024-04-08 13:55:00,179.13,179.27,179.0,179.21,5384.0,179.13,179.27,179.0,179.21,5384.0
2024-04-08 14:00:00,179.22,179.25,178.88,178.93,3336.0,179.22,179.25,178.88,178.93,3336.0
2024-04-08 14:05:00,178.94,179.06,178.92,178.97,2100.0,178.94,179.06,178.92,178.97,2100.0
2024-04-08 14:10:00,178.96,179.01,178.87,178.94,5080.0,178.96,179.01,178.87,178.94,5080.0
2024-04-08 14:15:00,178.97,179.03,178.92,178.97,8757.0,178.97,179.03,178.92,178.97,8757.0
2024-04-08 14:20:00,179.02,179.21,178.95,179.13,7778.0,179.02,179.21,178.95,179.13,7778.0
2024-04-08 14:25:00,179.13,179.44,179.12,179.37,2955.0,179.13,179.44,179.12,179.37,2955.0
2024-04-08 14:30:00,179.42,179.57,179.21,179.5,9879.0,179.42,179.57,179.21,179.5,9879.0
2024-04-08 14:35:00,179.48,179.82,179.43,179.72,5847.0,179.48,179.82,179.43,179.72,5847.0
2024-04-08 14:40:00,179.73,179.9,179.6,179.87,7947.0,179.73,179.9,179.6,179.87,7947.0
2024-04-08 14:45:00,179.83,179.94,179.7,179.7,11303.0,179.83,179.94,179.7,179.7,11303.0
2024-04-08 14:50:00,179.7,179.88,179.58,179.86,7803.0,179.7,179.88,179.58,179.86,7803.0
2024-04-08 14:55:00,180.0,180.13,179.96,180.06,4784.0,180.0,180.13,179.96,180.06,4784.0
2024-04-08 15:00:00,180.04,180.19,180.01,180.17,7337.0,180.04,180.19,180.01,180.17,7337.0
2024-04-08 15:05:00,180.17,180.18,180.02,180.14,10618.0,180.17,180.18,180.02,180.14,10618.0
2024-04-08 15:10:00,180.11,180.18,180.0,180.04,12227.0,180.11,180.18,180.0,180.04,12227.0
2024-04-08 15:15:00,180.0,180.0,179.2,179.3,12971.0,180.0,180.0,179.2,179.3,12971.0
2024-04-08 15:20:00,179.31,179.31,178.83,178.96,10146.0,179.31,179.31,178.83,178.96,10146.0
2024-04-08 15:25:00,179.0,179.11,178.84,178.84,13881.0,179.0,179.11,178.84,178.84,13881.0
2024-04-08 15:30:00,178.87,179.09,178.78,178.91,19393.0,178.87,179.09,178.78,178.91,19393.0
2024-04-08 15:35:00,178.93,179.28,178.88,179.28,13386.0,178.93,179.28,178.88,179.28,13386.0
2024-04-08 15:40:00,179.29,179.4,179.0,179.03,12223.0,179.29,179.4,179.0,179.03,12223.0
2024-04-08 15:45:00,179.02,179.41,179.02,179.2,16930.0,179.02,179.41,179.02,179.2,16930.0
2024-04-08 15:50:00,179.18,179.41,178.96,179.36,35614.0,179.18,179.41,178.96,179.36,35614.0
2024-04-08 15:55:00,179.41,179.63,179.13,179.22,93540.0,179.41,179.63,179.13,179.22,93540.0
2024-04-09 09:30:00,181.0,185.73,180.94,184.65,104961.0,181.0,185.73,180.94,184.65,104961.0
2024-04-09 09:35:00,184.92,185.2,183.77,185.15,29513.0,184.92,185.2,183.77,185.15,29513.0
2024-04-09 09:40:00,185.0,185.39,183.38,183.9,39563.0,185.0,185.39,183.38,183.9,39563.0
2024-04-09 09:45:00,183.85,184.86,183.32,184.39,34657.0,183.85,184.86,183.32,184.39,34657.0
2024-04-09 09:50:00,184.49,184.8,183.95,183.96,27877.0,184.49,184.8,183.95,183.96,27877.0
2024-04-09 09:55:00,183.93,185.07,183.67,185.0,33670.0,183.93,185.07,183.67,185.0,33670.0
2024-04-09 10:00:00,185.08,186.89,184.9,186.78,77274.0,185.08,186.89,184.9,186.78,77274.0
2024-04-09 10:05:00,186.78,186.93,184.9,185.03,25052.0,186.78,186.93,184.9,185.03,25052.0
2024-04-09 10:10:00,185.05,185.33,183.93,184.33,24519.0,185.05,185.33,183.93,184.33,24519.0
2024-04-09 10:15:00,184.43,184.85,183.61,184.23,11486.0,184.43,184.85,183.61,184.23,11486.0
2024-04-09 10:20:00,184.21,185.7,184.18,184.94,31587.0,184.21,185.7,184.18,184.94,31587.0
2024-04-09 10:25:00,185.05,185.06,183.15,183.75,47639.0,185.05,185.06,183.15,183.75,47639.0
2024-04-09 10:30:00,183.77,183.77,182.65,183.09,13418.0,183.77,183.77,182.65,183.09,13418.0
2024-04-09 10:35:00,183.0,183.09,182.22,182.69,13129.0,183.0,183.09,182.22,182.69,13129.0
2024-04-09 10:40:00,182.87,183.0,181.84,182.16,16469.0,182.87,183.0,181.84,182.16,16469.0
2024-04-09 10:45:00,182.05,182.28,181.58,181.75,40818.0,182.05,182.28,181.58,181.75,40818.0
2024-04-09 10:50:00,181.86,182.34,181.53,181.61,13161.0,181.86,182.34,181.53,181.61,13161.0
2024-04-09 10:55:00,181.69,181.86,181.5,181.52,9396.0,181.69,181.86,181.5,181.52,9396.0
2024-04-09 11:00:00,181.61,181.7,181.08,181.36,10381.0,181.61,181.7,181.08,181.36,10381.0
2024-04-09 11:05:00,181.34,181.99,181.31,181.7,8177.0,181.34,181.99,181.31,181.7,8177.0
2024-04-09 11:10:00,181.5,181.55,181.01,181.27,8966.0,181.5,181.55,181.01,181.27,8966.0
2024-04-09 11:15:00,181.27,182.1,181.27,182.04,9405.0,181.27,182.1,181.27,182.04,9405.0
2024-04-09 11:20:00,182.01,182.23,181.9,182.09,8788.0,182.01,182.23,181.9,182.09,8788.0
2024-04-09 11:25:00,182.02,182.1,181.43,181.54,12663.0,182.02,182.1,181.43,181.54,12663.0
2024-04-09 11:30:00,181.56,182.01,181.5,181.73,9907.0,181.56,182.01,181.5,181.73,9907.0
2024-04-09 11:35:00,181.71,182.27,181.61,182.26,13202.0,181.71,182.27,181.61,182.26,13202.0
2024-04-09 11:40:00,182.24,182.83,182.13,182.83,8928.0,182.24,182.83,182.13,182.83,8928.0
2024-04-09 11:45:00,182.82,183.69,182.8,183.08,55123.0,182.82,183.69,182.8,183.08,55123.0
2024-04-09 11:50:00,183.07,183.12,182.61,182.9,9935.0,183.07,183.12,182.61,182.9,9935.0
2024-04-09 11:55:00,183.12,183.3,182.9,183.29,8070.0,183.12,183.3,182.9,183.29,8070.0
2024-04-09 12:00:00,183.16,183.47,183.1,183.19,5918.0,183.16,183.47,183.1,183.19,5918.0
2024-04-09 12:05:00,183.22,183.7,183.17,183.62,23232.0,183.22,183.7,183.17,183.62,23232.0
2024-04-09 12:10:00,184.0,184.16,183.76,184.05,10354.0,184.0,184.16,183.76,184.05,10354.0
2024-04-09 12:15:00,184.17,184.3,184.03,184.22,10229.0,184.17,184.3,184.03,184.22,10229.0
2024-04-09 12:20:00,184.18,184.46,184.18,184.4,2404.0,184.18,184.46,184.18,184.4,2404.0
2024-04-09 12:25:00,184.44,184.56,184.21,184.32,10414.0,184.44,184.56,184.21,184.32,10414.0
2024-04-09 12:30:00,184.29,184.37,183.82,184.37,8990.0,184.29,184.37,183.82,184.37,8990.0
2024-04-09 12:35:00,184.4,184.58,183.93,184.3,11240.0,184.4,184.58,183.93,184.3,11240.0
2024-04-09 12:40:00,184.12,184.37,184.12,184.15,2000.0,184.12,184.37,184.12,184.15,2000.0
2024-04-09 12:45:00,184.07,184.25,184.04,184.19,1761.0,184.07,184.25,184.04,184.19,1761.0
2024-04-09 12:50:00,184.2,184.2,183.79,183.98,9323.0,184.2,184.2,183.79,183.98,9323.0
2024-04-09 12:55:00,183.87,184.2,183.86,183.96,17885.0,183.87,184.2,183.86,183.96,17885.0
2024-04-09 13:00:00,183.95,184.11,183.69,184.11,15010.0,183.95,184.11,183.69,184.11,15010.0
2024-04-09 13:05:00,184.04,184.11,183.88,183.99,1842.0,184.04,184.11,183.88,183.99,1842.0
2024-04-09 13:10:00,183.94,183.94,183.48,183.85,5472.0,183.94,183.94,183.48,183.85,5472.0
2024-04-09 13:15:00,183.9,184.14,183.8,184.03,3030.0,183.9,184.14,183.8,184.03,3030.0
2024-04-09 13:20:00,184.08,184.66,183.96,184.5,6550.0,184.08,184.66,183.96,184.5,6550.0
2024-04-09 13:25:00,184.59,184.6,184.01,184.22,4196.0,184.59,184.6,184.01,184.22,4196.0
2024-04-09 13:30:00,184.32,184.4,184.14,184.23,3886.0,184.32,184.4,184.14,184.23,3886.0
2024-04-09 13:35:00,184.25,184.36,183.87,183.96,8760.0,184.25,184.36,183.87,183.96,8760.0
2024-04-09 13:40:00,183.93,183.95,183.58,183.69,2490.0,183.93,183.95,183.58,183.69,2490.0
2024-04-09 13:45:00,183.77,183.88,183.63,183.88,2214.0,183.77,183.88,183.63,183.88,2214.0
2024-04-09 13:50:00,184.14,184.31,183.99,184.13,6729.0,184.14,184.31,183.99,184.13,6729.0
2024-04-09 13:55:00,184.27,184.27,183.34,183.35,10737.0,184.27,184.27,183.34,183.35,10737.0
2024-04-09 14:00:00,183.27,183.28,182.62,183.13,10632.0,183.27,183.28,182.62,183.13,10632.0
2024-04-09 14:05:00,183.13,183.26,182.91,183.25,5545.0,183.13,183.26,182.91,183.25,5545.0
2024-04-09 14:10:00,183.2,183.42,183.18,183.42,3324.0,183.2,183.42,183.18,183.42,3324.0
2024-04-09 14:15:00,183.47,183.65,183.08,183.57,8115.0,183.47,183.65,183.08,183.57,8115.0
2024-04-09 14:20:00,183.54,183.81,183.38,183.38,5727.0,183.54,183.81,183.38,183.38,5727.0
2024-04-09 14:25:00,183.48,183.61,183.07,183.11,3525.0,183.48,183.61,183.07,183.11,3525.0
2024-04-09 14:30:00,183.09,183.09,182.73,182.73,5213.0,183.09,183.09,182.73,182.73,5213.0
2024-04-09 14:35:00,182.81,182.92,182.68,182.69,7535.0,182.81,182.92,182.68,182.69,7535.0
2024-04-09 14:40:00,182.73,182.76,182.42,182.7,11137.0,182.73,182.76,182.42,182.7,11137.0
2024-04-09 14:45:00,182.62,183.13,182.55,183.0,49974.0,182.62,183.13,182.55,183.0,49974.0
2024-04-09 14:50:00,183.0,183.36,182.74,183.23,8620.0,183.0,183.36,182.74,183.23,8620.0
2024-04-09 14:55:00,183.22,183.6,183.2,183.38,8153.0,183.22,183.6,183.2,183.38,8153.0
2024-04-09 15:00:00,183.2,183.21,182.82,182.82,2800.0,183.2,183.21,182.82,182.82,2800.0
2024-04-09 15:05:00,182.9,183.09,182.65,182.76,6289.0,182.9,183.09,182.65,182.76,6289.0
2024-04-09 15:10:00,182.81,183.0,182.66,182.98,5928.0,182.81,183.0,182.66,182.98,5928.0
2024-04-09 15:15:00,182.99,183.38,182.98,183.36,6932.0,182.99,183.38,182.98,183.36,6932.0
2024-04-09 15:20:00,183.42,183.55,183.23,183.34,3439.0,183.42,183.55,183.23,183.34,3439.0
2024-04-09 15:25:00,183.4,184.18,183.37,184.11,10685.0,183.4,184.18,183.37,184.11,10685.0
2024-04-09 15:30:00,184.06,184.18,183.83,183.88,11261.0,184.06,184.18,183.83,183.88,11261.0
2024-04-09 15:35:00,183.89,184.08,183.87,183.92,11592.0,183.89,184.08,183.87,183.92,11592.0
2024-04-09 15:40:00,183.95,184.06,183.74,183.81,14654.0,183.95,184.06,183.74,183.81,14654.0
2024-04-09 15:45:00,183.81,184.32,183.75,184.26,24823.0,183.81,184.32,183.75,184.26,24823.0
2024-04-09 15:50:00,184.38,184.51,183.9,184.29,24573.0,184.38,184.51,183.9,184.29,24573.0
2024-04-09 15:55:00,184.32,184.85,184.08,184.77,65944.0,184.32,184.85,184.08,184.77,65944.0
2024-04-10 09:30:00,179.13,182.44,178.9,180.83,133628.0,179.13,182.44,178.9,180.83,133628.0
2024-04-10 09:35:00,181.03,181.58,179.95,180.19,33397.0,181.03,181.58,179.95,180.19,33397.0
2024-04-10 09:40:00,180.19,180.96,178.71,180.67,23436.0,180.19,180.96,178.71,180.67,23436.0
2024-04-10 09:45:00,180.62,181.0,180.15,180.25,13949.0,180.62,181.0,180.15,180.25,13949.0
2024-04-10 09:50:00,180.2,181.19,179.86,181.15,7167.0,180.2,181.19,179.86,181.15,7167.0
2024-04-10 09:55:00,180.95,182.54,180.84,181.5,19123.0,180.95,182.54,180.84,181.5,19123.0
2024-04-10 10:00:00,181.56,182.05,181.0,181.86,18446.0,181.56,182.05,181.0,181.86,18446.0
2024-04-10 10:05:00,182.03,183.17,181.62,182.35,18559.0,182.03,183.17,181.62,182.35,18559.0
2024-04-10 10:10:00,182.37,182.5,181.14,181.38,36800.0,182.37,182.5,181.14,181.38,36800.0
2024-04-10 10:15:00,181.44,182.06,181.25,182.06,13032.0,181.44,182.06,181.25,182.06,13032.0
2024-04-10 10:20:00,182.05,182.83,181.95,182.53,11843.0,182.05,182.83,181.95,182.53,11843.0
2024-04-10 10:25:00,182.42,183.39,182.34,183.08,15608.0,182.42,183.39,182.34,183.08,15608.0
2024-04-10 10:30:00,183.08,183.2,182.52,183.01,19070.0,183.08,183.2,182.52,183.01,19070.0
2024-04-10 10:35:00,182.88,184.57,182.87,183.92,19609.0,182.88,184.57,182.87,183.92,19609.0
2024-04-10 10:40:00,183.96,183.96,182.79,182.9,15234.0,183.96,183.96,182.79,182.9,15234.0
2024-04-10 10:45:00,182.84,183.01,182.16,182.17,7365.0,182.84,183.01,182.16,182.17,7365.0
2024-04-10 10:50:00,182.39,182.65,182.01,182.13,12550.0,182.39,182.65,182.01,182.13,12550.0
2024-04-10 10:55:00,182.16,182.5,182.01,182.5,16095.0,182.16,182.5,182.01,182.5,16095.0
2024-04-10 11:00:00,182.66,183.27,182.55,183.01,9731.0,182.66,183.27,182.55,183.01,9731.0
2024-04-10 11:05:00,183.17,183.45,183.02,183.26,30900.0,183.17,183.45,183.02,183.26,30900.0
2024-04-10 11:10:00,183.32,183.4,183.08,183.3,35444.0,183.32,183.4,183.08,183.3,35444.0
2024-04-10 11:15:00,183.3,183.44,183.27,183.39,14137.0,183.3,183.44,183.27,183.39,14137.0
2024-04-10 11:20:00,183.37,183.55,182.61,182.93,34123.0,183.37,183.55,182.61,182.93,34123.0
2024-04-10 11:25:00,182.73,183.02,182.63,183.02,1920.0,182.73,183.02,182.63,183.02,1920.0
2024-04-10 11:30:00,182.88,183.02,182.6,182.86,16222.0,182.88,183.02,182.6,182.86,16222.0
2024-04-10 11:35:00,182.92,183.35,182.89,183.19,9717.0,182.92,183.35,182.89,183.19,9717.0
2024-04-10 11:40:00,183.25,183.35,182.9,183.14,26311.0,183.25,183.35,182.9,183.14,26311.0
2024-04-10 11:45:00,183.03,183.31,182.98,183.1,6074.0,183.03,183.31,182.98,183.1,6074.0
2024-04-10 11:50:00,182.98,183.04,182.58,182.74,10193.0,182.98,183.04,182.58,182.74,10193.0
2024-04-10 11:55:00,182.7,182.8,182.49,182.69,10913.0,182.7,182.8,182.49,182.69,10913.0
2024-04-10 12:00:00,182.62,182.85,182.55,182.69,10687.0,182.62,182.85,182.55,182.69,10687.0
2024-04-10 12:05:00,182.56,182.75,182.2,182.65,27217.0,182.56,182.75,182.2,182.65,27217.0
2024-04-10 12:10:00,182.65,182.95,182.59,182.79,14366.0,182.65,182.95,182.59,182.79,14366.0
2024-04-10 12:15:00,182.69,183.31,182.6,183.15,11352.0,182.69,183.31,182.6,183.15,11352.0
2024-04-10 12:20:00,183.02,183.43,183.02,183.41,7063.0,183.02,183.43,183.02,183.41,7063.0
2024-04-10 12:25:00,183.46,183.7,183.17,183.23,15337.0,183.46,183.7,183.17,183.23,15337.0
2024-04-10 12:30:00,183.25,183.51,183.12,183.31,9979.0,183.25,183.51,183.12,183.31,9979.0
2024-04-10 12:35:00,183.52,184.01,183.52,183.98,3584.0,183.52,184.01,183.52,183.98,3584.0
2024-04-10 12:40:00,183.97,183.97,183.77,183.85,6770.0,183.97,183.97,183.77,183.85,6770.0
2024-04-10 12:45:00,183.77,183.87,183.21,183.52,6750.0,183.77,183.87,183.21,183.52,6750.0
2024-04-10 12:50:00,183.41,183.68,183.08,183.58,6305.0,183.41,183.68,183.08,183.58,6305.0
2024-04-10 12:55:00,183.57,184.22,183.55,184.17,8255.0,183.57,184.22,183.55,184.17,8255.0
2024-04-10 13:00:00,184.16,184.36,183.42,183.56,22708.0,184.16,184.36,183.42,183.56,22708.0
2024-04-10 13:05:00,183.39,183.39,182.9,183.05,18514.0,183.39,183.39,182.9,183.05,18514.0
2024-04-10 13:10:00,183.08,183.41,182.86,183.2,10369.0,183.08,183.41,182.86,183.2,10369.0
2024-04-10 13:15:00,183.15,183.6,183.04,183.6,11308.0,183.15,183.6,183.04,183.6,11308.0
2024-04-10 13:20:00,183.6,184.82,183.6,184.58,8154.0,183.6,184.82,183.6,184.58,8154.0
2024-04-10 13:25:00,184.69,184.9,184.27,184.27,7417.0,184.69,184.9,184.27,184.27,7417.0
2024-04-10 13:30:00,184.4,184.56,183.86,184.21,10331.0,184.4,184.56,183.86,184.21,10331.0
2024-04-10 13:35:00,184.36,184.46,183.76,184.03,6985.0,184.36,184.46,183.76,184.03,6985.0
2024-04-10 13:40:00,184.03,184.39,183.79,183.92,9913.0,184.03,184.39,183.79,183.92,9913.0
2024-04-10 13:45:00,184.03,184.11,183.74,184.11,3500.0,184.03,184.11,183.74,184.11,3500.0
2024-04-10 13:50:00,184.13,184.31,183.85,184.31,5286.0,184.13,184.31,183.85,184.31,5286.0
2024-04-10 13:55:00,184.22,185.0,184.13,184.53,9657.0,184.22,185.0,184.13,184.53,9657.0
2024-04-10 14:00:00,184.35,184.75,184.25,184.66,4258.0,184.35,184.75,184.25,184.66,4258.0
2024-04-10 14:05:00,184.6,184.81,184.41,184.67,4978.0,184.6,184.81,184.41,184.67,4978.0
2024-04-10 14:10:00,184.73,184.82,184.53,184.63,2776.0,184.73,184.82,184.53,184.63,2776.0
2024-04-10 14:15:00,184.74,184.92,184.33,184.33,4670.0,184.74,184.92,184.33,184.33,4670.0
2024-04-10 14:20:00,184.46,184.67,184.12,184.16,3854.0,184.46,184.67,184.12,184.16,3854.0
2024-04-10 14:25:00,184.14,184.37,184.14,184.3,3215.0,184.14,184.37,184.14,184.3,3215.0
2024-04-10 14:30:00,184.3,184.43,184.03,184.16,4173.0,184.3,184.43,184.03,184.16,4173.0
2024-04-10 14:35:00,184.09,184.3,183.91,184.3,5940.0,184.09,184.3,183.91,184.3,5940.0
2024-04-10 14:40:00,184.34,184.54,184.22,184.4,3187.0,184.34,184.54,184.22,184.4,3187.0
2024-04-10 14:45:00,184.45,184.71,184.44,184.62,4439.0,184.45,184.71,184.44,184.62,4439.0
2024-04-10 14:50:00,184.67,184.76,184.46,184.59,6695.0,184.67,184.76,184.46,184.59,6695.0
2024-04-10 14:55:00,184.54,184.54,184.2,184.23,9512.0,184.54,184.54,184.2,184.23,9512.0
2024-04-10 15:00:00,184.23,184.39,183.92,184.03,5640.0,184.23,184.39,183.92,184.03,5640.0
2024-04-10 15:05:00,184.01,184.32,183.88,184.31,10763.0,184.01,184.32,183.88,184.31,10763.0
2024-04-10 15:10:00,184.41,185.08,184.34,185.08,9273.0,184.41,185.08,184.34,185.08,9273.0
2024-04-10 15:15:00,184.97,185.05,184.66,185.01,10517.0,184.97,185.05,184.66,185.01,10517.0
2024-04-10 15:20:00,184.98,185.2,184.95,185.1,11800.0,184.98,185.2,184.95,185.1,11800.0
2024-04-10 15:25:00,185.17,185.43,184.61,184.61,17169.0,185.17,185.43,184.61,184.61,17169.0
2024-04-10 15:30:00,184.55,184.68,183.46,183.66,18026.0,184.55,184.68,183.46,183.66,18026.0
2024-04-10 15:35:00,183.67,183.79,183.52,183.66,9035.0,183.67,183.79,183.52,183.66,9035.0
2024-04-10 15:40:00,183.61,184.16,183.59,184.14,10561.0,183.61,184.16,183.59,184.14,10561.0
2024-04-10 15:45:00,184.12,184.7,184.02,184.53,15575.0,184.12,184.7,184.02,184.53,15575.0
2024-04-10 15:50:00,184.61,185.33,184.46,185.33,27887.0,184.61,185.33,184.46,185.33,27887.0
2024-04-10 15:55:00,185.51,185.86,185.22,185.25,63583.0,185.51,185.86,185.22,185.25,63583.0
2024-04-11 09:30:00,187.57,188.32,185.55,185.98,52375.0,187.57,188.32,185.55,185.98,52375.0
2024-04-11 09:35:00,185.84,185.84,184.35,184.5,19587.0,185.84,185.84,184.35,184.5,19587.0
2024-04-11 09:40:00,184.34,185.19,184.0,184.55,16658.0,184.34,185.19,184.0,184.55,16658.0
2024-04-11 09:45:00,184.77,184.77,183.92,184.02,11804.0,184.77,184.77,183.92,184.02,11804.0
2024-04-11 09:50:00,184.16,184.53,183.2,183.44,13882.0,184.16,184.53,183.2,183.44,13882.0
2024-04-11 09:55:00,183.63,183.64,182.62,183.32,22363.0,183.63,183.64,182.62,183.32,22363.0
2024-04-11 10:00:00,183.2,183.2,182.12,182.38,19711.0,183.2,183.2,182.12,182.38,19711.0
2024-04-11 10:05:00,182.4,182.46,181.57,181.9,26845.0,182.4,182.46,181.57,181.9,26845.0
2024-04-11 10:10:00,182.21,182.49,182.0,182.27,7151.0,182.21,182.49,182.0,182.27,7151.0
2024-04-11 10:15:00,182.32,182.32,181.56,181.56,16294.0,182.32,182.32,181.56,181.56,16294.0
2024-04-11 10:20:00,181.62,182.02,181.49,181.75,14990.0,181.62,182.02,181.49,181.75,14990.0
2024-04-11 10:25:00,181.86,182.18,181.41,181.41,24661.0,181.86,182.18,181.41,181.41,24661.0
2024-04-11 10:30:00,181.4,182.09,181.14,181.3,18938.0,181.4,182.09,181.14,181.3,18938.0
2024-04-11 10:35:00,181.35,181.35,180.79,181.19,16024.0,181.35,181.35,180.79,181.19,16024.0
2024-04-11 10:40:00,181.37,181.82,181.37,181.64,5748.0,181.37,181.82,181.37,181.64,5748.0
2024-04-11 10:45:00,181.75,182.0,180.57,180.81,29906.0,181.75,182.0,180.57,180.81,29906.0
2024-04-11 10:50:00,180.81,180.93,180.21,180.58,8894.0,180.81,180.93,180.21,180.58,8894.0
2024-04-11 10:55:00,180.59,180.64,179.65,179.73,28653.0,180.59,180.64,179.65,179.73,28653.0
2024-04-11 11:00:00,179.64,180.45,179.59,180.43,22337.0,179.64,180.45,179.59,180.43,22337.0
2024-04-11 11:05:00,180.29,180.34,179.81,179.89,11347.0,180.29,180.34,179.81,179.89,11347.0
2024-04-11 11:10:00,179.91,180.6,179.85,180.39,14073.0,179.91,180.6,179.85,180.39,14073.0
2024-04-11 11:15:00,180.37,180.61,180.04,180.52,18639.0,180.37,180.61,180.04,180.52,18639.0
2024-04-11 11:20:00,180.63,181.3,180.48,181.06,9150.0,180.63,181.3,180.48,181.06,9150.0
2024-04-11 11:25:00,181.07,181.12,180.0,180.0,22311.0,181.07,181.12,180.0,180.0,22311.0
2024-04-11 11:30:00,179.98,180.41,179.96,180.31,9142.0,179.98,180.41,179.96,180.31,9142.0
2024-04-11 11:35:00,180.34,180.39,180.0,180.27,10905.0,180.34,180.39,180.0,180.27,10905.0
2024-04-11 11:40:00,180.35,180.76,180.04,180.07,8833.0,180.35,180.76,180.04,180.07,8833.0
2024-04-11 11:45:00,180.14,180.9,180.14,180.75,3602.0,180.14,180.9,180.14,180.75,3602.0
2024-04-11 11:50:00,180.75,181.32,180.45,180.93,11113.0,180.75,181.32,180.45,180.93,11113.0
2024-04-11 11:55:00,180.96,181.64,180.94,181.5,9524.0,180.96,181.64,180.94,181.5,9524.0
2024-04-11 12:00:00,181.55,181.56,181.08,181.23,9182.0,181.55,181.56,181.08,181.23,9182.0
2024-04-11 12:05:00,181.11,181.45,181.01,181.22,10446.0,181.11,181.45,181.01,181.22,10446.0
2024-04-11 12:10:00,181.21,181.43,181.21,181.25,4084.0,181.21,181.43,181.21,181.25,4084.0
2024-04-11 12:15:00,181.36,182.07,181.28,182.07,18001.0,181.36,182.07,181.28,182.07,18001.0
2024-04-11 12:20:00,182.04,182.65,181.97,182.56,6873.0,182.04,182.65,181.97,182.56,6873.0
2024-04-11 12:25:00,182.47,182.75,182.17,182.18,10879.0,182.47,182.75,182.17,182.18,10879.0
2024-04-11 12:30:00,182.09,182.37,181.99,182.37,4905.0,182.09,182.37,181.99,182.37,4905.0
2024-04-11 12:35:00,182.19,182.25,181.93,181.96,3001.0,182.19,182.25,181.93,181.96,3001.0
2024-04-11 12:40:00,181.99,182.36,181.99,182.13,1700.0,181.99,182.36,181.99,182.13,1700.0
2024-04-11 12:45:00,182.09,182.26,182.01,182.17,1600.0,182.09,182.26,182.01,182.17,1600.0
2024-04-11 12:50:00,182.23,182.39,182.23,182.28,4512.0,182.23,182.39,182.23,182.28,4512.0
2024-04-11 12:55:00,182.23,182.52,182.17,182.36,6038.0,182.23,182.52,182.17,182.36,6038.0
2024-04-11 13:00:00,182.31,183.24,182.29,183.15,7868.0,182.31,183.24,182.29,183.15,7868.0
2024-04-11 13:05:00,183.15,183.45,182.99,183.0,5958.0,183.15,183.45,182.99,183.0,5958.0
2024-04-11 13:10:00,183.0,183.38,183.0,183.01,4481.0,183.0,183.38,183.0,183.01,4481.0
2024-04-11 13:15:00,183.17,183.24,182.8,183.24,5054.0,183.17,183.24,182.8,183.24,5054.0
2024-04-11 13:20:00,183.27,183.37,183.11,183.36,7032.0,183.27,183.37,183.11,183.36,7032.0
2024-04-11 13:25:00,183.37,183.57,183.31,183.31,5387.0,183.37,183.57,183.31,183.31,5387.0
2024-04-11 13:30:00,183.23,183.38,183.15,183.3,4645.0,183.23,183.38,183.15,183.3,4645.0
2024-04-11 13:35:00,183.3,183.74,183.26,183.46,6559.0,183.3,183.74,183.26,183.46,6559.0
2024-04-11 13:40:00,183.37,184.13,183.37,183.81,41526.0,183.37,184.13,183.37,183.81,41526.0
2024-04-11 13:45:00,183.81,183.9,183.73,183.81,2897.0,183.81,183.9,183.73,183.81,2897.0
2024-04-11 13:50:00,183.84,183.96,183.76,183.89,4900.0,183.84,183.96,183.76,183.89,4900.0
2024-04-11 13:55:00,183.84,184.03,183.74,184.0,4357.0,183.84,184.03,183.74,184.0,4357.0
2024-04-11 14:00:00,183.95,184.07,183.85,183.87,4215.0,183.95,184.07,183.85,183.87,4215.0
2024-04-11 14:05:00,183.92,184.33,183.91,184.19,4480.0,183.92,184.33,183.91,184.19,4480.0
2024-04-11 14:10:00,184.19,184.2,183.61,183.65,9516.0,184.19,184.2,183.61,183.65,9516.0
2024-04-11 14:15:00,183.72,183.93,183.72,183.9,2899.0,183.72,183.93,183.72,183.9,2899.0
2024-04-11 14:20:00,183.89,184.02,183.75,183.83,6800.0,183.89,184.02,183.75,183.83,6800.0
2024-04-11 14:25:00,183.91,184.01,183.87,183.87,4097.0,183.91,184.01,183.87,183.87,4097.0
2024-04-11 14:30:00,183.98,184.13,183.9,184.06,7476.0,183.98,184.13,183.9,184.06,7476.0
2024-04-11 14:35:00,184.13,184.17,183.96,184.11,5158.0,184.13,184.17,183.96,184.11,5158.0
2024-04-11 14:40:00,184.11,184.12,183.74,183.79,6521.0,184.11,184.12,183.74,183.79,6521.0
2024-04-11 14:45:00,183.74,183.76,183.5,183.53,3324.0,183.74,183.76,183.5,183.53,3324.0
2024-04-11 14:50:00,183.55,183.56,183.27,183.5,6039.0,183.55,183.56,183.27,183.5,6039.0
2024-04-11 14:55:00,183.55,183.55,183.04,183.07,5560.0,183.55,183.55,183.04,183.07,5560.0
2024-04-11 15:00:00,183.11,183.22,183.1,183.21,1880.0,183.11,183.22,183.1,183.21,1880.0
2024-04-11 15:05:00,183.25,183.5,183.15,183.28,3992.0,183.25,183.5,183.15,183.28,3992.0
2024-04-11 15:10:00,183.33,183.83,183.33,183.78,7141.0,183.33,183.83,183.33,183.78,7141.0
2024-04-11 15:15:00,183.77,184.05,183.68,184.0,5165.0,183.77,184.05,183.68,184.0,5165.0
2024-04-11 15:20:00,184.03,184.18,184.0,184.18,6824.0,184.03,184.18,184.0,184.18,6824.0
2024-04-11 15:25:00,184.19,184.24,183.95,183.96,9569.0,184.19,184.24,183.95,183.96,9569.0
2024-04-11 15:30:00,183.91,184.22,183.91,184.02,4391.0,183.91,184.22,183.91,184.02,4391.0
2024-04-11 15:35:00,184.06,184.11,183.89,183.89,9691.0,184.06,184.11,183.89,183.89,9691.0
2024-04-11 15:40:00,183.96,184.3,183.96,184.28,16987.0,183.96,184.3,183.96,184.28,16987.0
2024-04-11 15:45:00,184.28,184.49,184.19,184.49,10637.0,184.28,184.49,184.19,184.49,10637.0
2024-04-11 15:50:00,184.45,184.48,184.07,184.3,17135.0,184.45,184.48,184.07,184.3,17135.0
2024-04-11 15:55:00,184.33,184.65,184.33,184.61,50153.0,184.33,184.65,184.33,184.61,50153.0
2024-04-12 09:30:00,185.0,187.78,184.95,187.5,44828.0,185.0,187.78,184.95,187.5,44828.0
2024-04-12 09:35:00,187.52,187.88,186.57,187.7,29905.0,187.52,187.88,186.57,187.7,29905.0
2024-04-12 09:40:00,187.74,187.74,185.26,185.42,18924.0,187.74,187.74,185.26,185.42,18924.0
2024-04-12 09:45:00,185.27,185.65,184.1,184.41,28067.0,185.27,185.65,184.1,184.41,28067.0
2024-04-12 09:50:00,184.13,184.72,183.67,183.79,15729.0,184.13,184.72,183.67,183.79,15729.0
2024-04-12 09:55:00,183.81,184.4,183.81,184.27,12639.0,183.81,184.4,183.81,184.27,12639.0
2024-04-12 10:00:00,184.21,184.24,183.4,183.81,30558.0,184.21,184.24,183.4,183.81,30558.0
2024-04-12 10:05:00,183.74,183.96,183.03,183.32,17971.0,183.74,183.96,183.03,183.32,17971.0
2024-04-12 10:10:00,183.36,183.99,183.2,183.67,12321.0,183.36,183.99,183.2,183.67,12321.0
2024-04-12 10:15:00,183.67,183.86,183.37,183.52,18309.0,183.67,183.86,183.37,183.52,18309.0
2024-04-12 10:20:00,183.61,184.15,183.61,183.86,18703.0,183.61,184.15,183.61,183.86,18703.0
2024-04-12 10:25:00,183.79,184.2,183.59,183.91,37611.0,183.79,184.2,183.59,183.91,37611.0
2024-04-12 10:30:00,183.8,184.38,183.63,183.64,33283.0,183.8,184.38,183.63,183.64,33283.0
2024-04-12 10:35:00,183.66,183.66,182.68,182.68,16087.0,183.66,183.66,182.68,182.68,16087.0
2024-04-12 10:40:00,182.5,182.86,182.41,182.83,9261.0,182.5,182.86,182.41,182.83,9261.0
2024-04-12 10:45:00,182.71,182.72,182.3,182.42,9404.0,182.71,182.72,182.3,182.42,9404.0
2024-04-12 10:50:00,182.4,182.96,182.37,182.96,5131.0,182.4,182.96,182.37,182.96,5131.0
2024-04-12 10:55:00,182.97,183.25,182.87,182.87,4340.0,182.97,183.25,182.87,182.87,4340.0
2024-04-12 11:00:00,182.91,183.33,182.9,183.22,11661.0,182.91,183.33,182.9,183.22,11661.0
2024-04-12 11:05:00,183.2,183.2,182.64,183.17,8448.0,183.2,183.2,182.64,183.17,8448.0
2024-04-12 11:10:00,183.17,183.96,183.1,183.76,7487.0,183.17,183.96,183.1,183.76,7487.0
2024-04-12 11:15:00,184.08,184.18,183.41,184.14,13676.0,184.08,184.18,183.41,184.14,13676.0
2024-04-12 11:20:00,184.12,184.39,184.06,184.26,12535.0,184.12,184.39,184.06,184.26,12535.0
2024-04-12 11:25:00,184.28,184.31,183.89,183.9,12664.0,184.28,184.31,183.89,183.9,12664.0
2024-04-12 11:30:00,183.96,184.2,183.79,184.19,10057.0,183.96,184.2,183.79,184.19,10057.0
2024-04-12 11:35:00,184.2,184.42,183.99,184.03,5416.0,184.2,184.42,183.99,184.03,5416.0
2024-04-12 11:40:00,184.11,184.11,183.81,183.98,5144.0,184.11,184.11,183.81,183.98,5144.0
2024-04-12 11:45:00,183.89,183.97,183.69,183.81,5604.0,183.89,183.97,183.69,183.81,5604.0
2024-04-12 11:50:00,183.79,183.79,183.55,183.65,3343.0,183.79,183.79,183.55,183.65,3343.0
2024-04-12 11:55:00,183.68,183.78,183.56,183.64,1462.0,183.68,183.78,183.56,183.64,1462.0
2024-04-12 12:00:00,183.61,183.61,183.14,183.14,2990.0,183.61,183.61,183.14,183.14,2990.0
2024-04-12 12:05:00,183.14,183.3,183.01,183.19,3064.0,183.14,183.3,183.01,183.19,3064.0
2024-04-12 12:10:00,183.15,183.15,182.59,182.82,13827.0,183.15,183.15,182.59,182.82,13827.0
2024-04-12 12:15:00,182.87,182.87,182.36,182.46,6130.0,182.87,182.87,182.36,182.46,6130.0
2024-04-12 12:20:00,182.36,182.63,182.34,182.53,7044.0,182.36,182.63,182.34,182.53,7044.0
2024-04-12 12:25:00,182.52,182.54,181.99,182.02,8716.0,182.52,182.54,181.99,182.02,8716.0
2024-04-12 12:30:00,182.0,182.12,181.84,182.1,6948.0,182.0,182.12,181.84,182.1,6948.0
2024-04-12 12:35:00,181.98,182.21,181.87,182.08,21366.0,181.98,182.21,181.87,182.08,21366.0
2024-04-12 12:40:00,182.08,182.17,181.75,182.03,38695.0,182.08,182.17,181.75,182.03,38695.0
2024-04-12 12:45:00,182.05,182.7,182.05,182.69,11467.0,182.05,182.7,182.05,182.69,11467.0
2024-04-12 12:50:00,182.49,183.32,182.49,182.96,37341.0,182.49,183.32,182.49,182.96,37341.0
2024-04-12 12:55:00,182.9,182.96,182.51,182.51,4532.0,182.9,182.96,182.51,182.51,4532.0
2024-04-12 13:00:00,182.61,182.71,182.39,182.4,8470.0,182.61,182.71,182.39,182.4,8470.0
2024-04-12 13:05:00,182.52,182.73,182.39,182.67,9923.0,182.52,182.73,182.39,182.67,9923.0
2024-04-12 13:10:00,182.74,183.11,182.69,182.96,6447.0,182.74,183.11,182.69,182.96,6447.0
2024-04-12 13:15:00,182.97,183.49,182.97,182.98,4250.0,182.97,183.49,182.97,182.98,4250.0
2024-04-12 13:20:00,182.76,182.77,182.58,182.62,2608.0,182.76,182.77,182.58,182.62,2608.0
2024-04-12 13:25:00,182.63,182.63,182.34,182.38,8593.0,182.63,182.63,182.34,182.38,8593.0
2024-04-12 13:30:00,182.35,182.39,181.98,182.06,21904.0,182.35,182.39,181.98,182.06,21904.0
2024-04-12 13:35:00,182.02,182.13,181.51,181.71,7212.0,182.02,182.13,181.51,181.71,7212.0
2024-04-12 13:40:00,181.72,182.15,181.62,182.14,8253.0,181.72,182.15,181.62,182.14,8253.0
2024-04-12 13:45:00,182.07,182.7,182.02,182.64,7159.0,182.07,182.7,182.02,182.64,7159.0
2024-04-12 13:50:00,182.71,182.71,182.31,182.31,4110.0,182.71,182.71,182.31,182.31,4110.0
2024-04-12 13:55:00,182.33,182.61,182.2,182.3,7879.0,182.33,182.61,182.2,182.3,7879.0
2024-04-12 14:00:00,182.14,182.24,181.88,182.02,7692.0,182.14,182.24,181.88,182.02,7692.0
2024-04-12 14:05:00,182.11,182.59,182.11,182.51,3613.0,182.11,182.59,182.11,182.51,3613.0
2024-04-12 14:10:00,182.55,182.93,182.54,182.93,5424.0,182.55,182.93,182.54,182.93,5424.0
2024-04-12 14:15:00,182.94,183.24,182.87,182.96,10905.0,182.94,183.24,182.87,182.96,10905.0
2024-04-12 14:20:00,182.97,183.07,182.67,182.75,9383.0,182.97,183.07,182.67,182.75,9383.0
2024-04-12 14:25:00,182.71,182.78,182.48,182.59,11071.0,182.71,182.78,182.48,182.59,11071.0
2024-04-12 14:30:00,182.59,182.82,182.4,182.57,8182.0,182.59,182.82,182.4,182.57,8182.0
2024-04-12 14:35:00,182.57,182.7,182.29,182.29,4998.0,182.57,182.7,182.29,182.29,4998.0
2024-04-12 14:40:00,182.31,182.66,182.26,182.5,7320.0,182.31,182.66,182.26,182.5,7320.0
2024-04-12 14:45:00,182.5,182.51,182.2,182.26,5841.0,182.5,182.51,182.2,182.26,5841.0
2024-04-12 14:50:00,182.2,182.49,182.2,182.2,9796.0,182.2,182.49,182.2,182.2,9796.0
2024-04-12 14:55:00,182.25,182.43,181.9,181.92,10006.0,182.25,182.43,181.9,181.92,10006.0
2024-04-12 15:00:00,181.89,181.9,181.52,181.73,11506.0,181.89,181.9,181.52,181.73,11506.0
2024-04-12 15:05:00,181.73,181.93,181.42,181.93,10674.0,181.73,181.93,181.42,181.93,10674.0
2024-04-12 15:10:00,182.0,182.06,181.68,181.68,5455.0,182.0,182.06,181.68,181.68,5455.0
2024-04-12 15:15:00,181.64,181.85,181.51,181.61,12625.0,181.64,181.85,181.51,181.61,12625.0
2024-04-12 15:20:00,181.62,181.88,181.41,181.81,7431.0,181.62,181.88,181.41,181.81,7431.0
2024-04-12 15:25:00,181.87,182.0,181.53,181.55,7881.0,181.87,182.0,181.53,181.55,7881.0
2024-04-12 15:30:00,181.6,181.7,181.51,181.56,10482.0,181.6,181.7,181.51,181.56,10482.0
2024-04-12 15:35:00,181.58,181.58,181.04,181.25,14202.0,181.58,181.58,181.04,181.25,14202.0
2024-04-12 15:40:00,181.2,182.62,181.19,182.59,21182.0,181.2,182.62,181.19,182.59,21182.0
2024-04-12 15:45:00,182.61,183.04,182.52,182.9,20301.0,182.61,183.04,182.52,182.9,20301.0
2024-04-12 15:50:00,182.87,182.88,182.13,182.49,34628.0,182.87,182.88,182.13,182.49,34628.0
2024-04-12 15:55:00,182.48,182.71,182.45,182.56,46550.0,182.48,182.71,182.45,182.56,46550.0
2024-04-15 09:30:00,181.38,182.0,179.26,181.15,43239.0,181.38,182.0,179.26,181.15,43239.0
2024-04-15 09:35:00,181.34,181.34,179.9,180.0,8022.0,181.34,181.34,179.9,180.0,8022.0
2024-04-15 09:40:00,180.18,180.34,179.02,180.34,12473.0,180.18,180.34,179.02,180.34,12473.0
2024-04-15 09:45:00,179.88,181.47,179.88,181.08,15932.0,179.88,181.47,179.88,181.08,15932.0
2024-04-15 09:50:00,181.13,181.33,180.66,180.67,7994.0,181.13,181.33,180.66,180.67,7994.0
2024-04-15 09:55:00,180.69,181.16,179.92,181.16,10209.0,180.69,181.16,179.92,181.16,10209.0
2024-04-15 10:00:00,181.26,181.34,179.5,179.57,12060.0,181.26,181.34,179.5,179.57,12060.0
2024-04-15 10:05:00,179.66,179.66,178.25,178.25,23878.0,179.66,179.66,178.25,178.25,23878.0
2024-04-15 10:10:00,178.35,178.94,178.21,178.83,18182.0,178.35,178.94,178.21,178.83,18182.0
2024-04-15 10:15:00,178.99,180.27,178.89,179.7,18906.0,178.99,180.27,178.89,179.7,18906.0
2024-04-15 10:20:00,179.85,179.88,178.78,178.78,7221.0,179.85,179.88,178.78,178.78,7221.0
2024-04-15 10:25:00,178.92,179.17,178.4,178.45,22048.0,178.92,179.17,178.4,178.45,22048.0
2024-04-15 10:30:00,178.65,179.59,178.65,179.33,11237.0,178.65,179.59,178.65,179.33,11237.0
2024-04-15 10:35:00,179.34,180.18,179.24,179.7,13783.0,179.34,180.18,179.24,179.7,13783.0
2024-04-15 10:40:00,179.64,180.63,179.46,180.32,10653.0,179.64,180.63,179.46,180.32,10653.0
2024-04-15 10:45:00,180.28,180.51,179.94,180.36,9823.0,180.28,180.51,179.94,180.36,9823.0
2024-04-15 10:50:00,180.34,180.71,179.89,180.06,3480.0,180.34,180.71,179.89,180.06,3480.0
2024-04-15 10:55:00,180.05,180.41,180.0,180.09,9186.0,180.05,180.41,180.0,180.09,9186.0
2024-04-15 11:00:00,179.93,180.11,179.68,179.77,11125.0,179.93,180.11,179.68,179.77,11125.0
2024-04-15 11:05:00,179.85,179.93,179.54,179.54,13004.0,179.85,179.93,179.54,179.54,13004.0
2024-04-15 11:10:00,179.75,180.18,179.66,179.67,5062.0,179.75,180.18,179.66,179.67,5062.0
2024-04-15 11:15:00,179.72,179.89,179.42,179.63,8348.0,179.72,179.89,179.42,179.63,8348.0
2024-04-15 11:20:00,179.67,180.08,179.42,180.08,2658.0,179.67,180.08,179.42,180.08,2658.0
2024-04-15 11:25:00,180.08,180.18,179.96,180.07,1846.0,180.08,180.18,179.96,180.07,1846.0
2024-04-15 11:30:00,180.22,180.72,180.18,180.71,5862.0,180.22,180.72,180.18,180.71,5862.0
2024-04-15 11:35:00,180.71,180.95,180.57,180.82,6118.0,180.71,180.95,180.57,180.82,6118.0
2024-04-15 11:40:00,180.81,180.96,180.58,180.63,4508.0,180.81,180.96,180.58,180.63,4508.0
2024-04-15 11:45:00,180.74,180.74,180.44,180.45,3572.0,180.74,180.74,180.44,180.45,3572.0
2024-04-15 11:50:00,180.36,180.71,180.18,180.7,5783.0,180.36,180.71,180.18,180.7,5783.0
2024-04-15 11:55:00,180.62,180.99,180.56,180.56,4118.0,180.62,180.99,180.56,180.56,4118.0
2024-04-15 12:00:00,180.56,180.67,180.34,180.34,7182.0,180.56,180.67,180.34,180.34,7182.0
2024-04-15 12:05:00,180.33,180.48,180.11,180.47,7718.0,180.33,180.48,180.11,180.47,7718.0
2024-04-15 12:10:00,180.4,180.46,180.29,180.35,2147.0,180.4,180.46,180.29,180.35,2147.0
2024-04-15 12:15:00,180.4,180.4,180.16,180.25,3910.0,180.4,180.4,180.16,180.25,3910.0
2024-04-15 12:20:00,180.2,180.2,179.68,179.68,4863.0,180.2,180.2,179.68,179.68,4863.0
2024-04-15 12:25:00,179.79,179.8,179.53,179.53,3317.0,179.79,179.8,179.53,179.53,3317.0
2024-04-15 12:30:00,179.45,179.48,179.18,179.31,2955.0,179.45,179.48,179.18,179.31,2955.0
2024-04-15 12:35:00,179.33,179.35,179.06,179.06,2711.0,179.33,179.35,179.06,179.06,2711.0
2024-04-15 12:40:00,179.27,179.34,179.15,179.22,2688.0,179.27,179.34,179.15,179.22,2688.0
2024-04-15 12:45:00,179.23,179.35,179.22,179.26,1973.0,179.23,179.35,179.22,179.26,1973.0
2024-04-15 12:50:00,179.26,179.38,179.15,179.29,4867.0,179.26,179.38,179.15,179.29,4867.0
2024-04-15 12:55:00,179.36,179.51,179.27,179.33,1936.0,179.36,179.51,179.27,179.33,1936.0
2024-04-15 13:00:00,179.33,179.33,179.11,179.2,1930.0,179.33,179.33,179.11,179.2,1930.0
2024-04-15 13:05:00,179.23,179.51,179.19,179.51,1895.0,179.23,179.51,179.19,179.51,1895.0
2024-04-15 13:10:00,179.42,179.42,179.15,179.31,1553.0,179.42,179.42,179.15,179.31,1553.0
2024-04-15 13:15:00,179.26,179.41,178.95,178.95,6701.0,179.26,179.41,178.95,178.95,6701.0
2024-04-15 13:20:00,178.98,178.98,178.4,178.4,9346.0,178.98,178.98,178.4,178.4,9346.0
2024-04-15 13:25:00,178.38,178.47,177.87,177.9,6662.0,178.38,178.47,177.87,177.9,6662.0
2024-04-15 13:30:00,177.82,178.05,177.24,178.0,16329.0,177.82,178.05,177.24,178.0,16329.0
2024-04-15 13:35:00,178.1,178.48,178.1,178.14,5588.0,178.1,178.48,178.1,178.14,5588.0
2024-04-15 13:40:00,178.03,178.49,177.9,177.9,18105.0,178.03,178.49,177.9,177.9,18105.0
2024-04-15 13:45:00,177.89,178.24,177.69,177.7,5404.0,177.89,178.24,177.69,177.7,5404.0
2024-04-15 13:50:00,177.91,178.21,177.84,178.17,4830.0,177.91,178.21,177.84,178.17,4830.0
2024-04-15 13:55:00,178.3,178.83,178.07,178.79,5763.0,178.3,178.83,178.07,178.79,5763.0
2024-04-15 14:00:00,178.67,178.68,178.0,178.22,4745.0,178.67,178.68,178.0,178.22,4745.0
2024-04-15 14:05:00,178.17,178.23,177.88,177.88,3649.0,178.17,178.23,177.88,177.88,3649.0
2024-04-15 14:10:00,177.9,178.0,177.67,177.7,5330.0,177.9,178.0,177.67,177.7,5330.0
2024-04-15 14:15:00,177.76,178.07,177.76,177.99,7921.0,177.76,178.07,177.76,177.99,7921.0
2024-04-15 14:20:00,177.99,178.18,177.88,177.97,2948.0,177.99,178.18,177.88,177.97,2948.0
2024-04-15 14:25:00,177.89,178.22,177.86,177.93,3516.0,177.89,178.22,177.86,177.93,3516.0
2024-04-15 14:30:00,177.77,177.87,177.55,177.86,3950.0,177.77,177.87,177.55,177.86,3950.0
2024-04-15 14:35:00,177.86,178.02,177.71,177.72,2910.0,177.86,178.02,177.71,177.72,2910.0
2024-04-15 14:40:00,177.7,177.77,177.54,177.55,3270.0,177.7,177.77,177.54,177.55,3270.0
2024-04-15 14:45:00,177.53,177.53,177.22,177.25,5457.0,177.53,177.53,177.22,177.25,5457.0
2024-04-15 14:50:00,177.25,177.43,177.17,177.25,6041.0,177.25,177.43,177.17,177.25,6041.0
2024-04-15 14:55:00,177.25,177.58,177.19,177.49,4030.0,177.25,177.58,177.19,177.49,4030.0
2024-04-15 15:00:00,177.41,177.46,177.14,177.14,5455.0,177.41,177.46,177.14,177.14,5455.0
2024-04-15 15:05:00,177.11,177.48,176.94,177.48,9534.0,177.11,177.48,176.94,177.48,9534.0
2024-04-15 15:10:00,177.49,177.62,177.38,177.48,5269.0,177.49,177.62,177.38,177.48,5269.0
2024-04-15 15:15:00,177.45,177.52,177.07,177.1,6703.0,177.45,177.52,177.07,177.1,6703.0
2024-04-15 15:20:00,177.2,177.57,177.0,177.39,11046.0,177.2,177.57,177.0,177.39,11046.0
2024-04-15 15:25:00,177.3,177.37,176.5,176.5,8455.0,177.3,177.37,176.5,176.5,8455.0
2024-04-15 15:30:00,176.65,177.52,176.65,177.51,8122.0,176.65,177.52,176.65,177.51,8122.0
2024-04-15 15:35:00,177.44,177.59,177.01,177.14,9082.0,177.44,177.59,177.01,177.14,9082.0
2024-04-15 15:40:00,177.14,177.14,176.24,176.33,16903.0,177.14,177.14,176.24,176.33,16903.0
2024-04-15 15:45:00,176.34,176.95,176.34,176.87,16475.0,176.34,176.95,176.34,176.87,16475.0
2024-04-15 15:50:00,176.87,176.97,176.36,176.46,33498.0,176.87,176.97,176.36,176.46,33498.0
2024-04-15 15:55:00,176.24,176.7,175.87,175.97,70003.0,176.24,176.7,175.87,175.97,70003.0
2024-04-16 09:30:00,174.22,174.61,172.01,172.99,53414.0,174.22,174.61,172.01,172.99,53414.0
2024-04-16 09:35:00,173.01,174.55,172.88,172.91,19550.0,173.01,174.55,172.88,172.91,19550.0
2024-04-16 09:40:00,172.93,173.43,172.48,172.9,44268.0,172.93,173.43,172.48,172.9,44268.0
2024-04-16 09:45:00,172.83,173.74,172.67,173.08,80442.0,172.83,173.74,172.67,173.08,80442.0
2024-04-16 09:50:00,173.06,173.33,172.37,172.6,87929.0,173.06,173.33,172.37,172.6,87929.0
2024-04-16 09:55:00,172.65,174.71,172.61,174.48,33087.0,172.65,174.71,172.61,174.48,33087.0
2024-04-16 10:00:00,174.58,174.93,174.31,174.86,18563.0,174.58,174.93,174.31,174.86,18563.0
2024-04-16 10:05:00,174.81,174.81,173.69,173.78,14218.0,174.81,174.81,173.69,173.78,14218.0
2024-04-16 10:10:00,173.66,174.49,173.55,174.4,12812.0,173.66,174.49,173.55,174.4,12812.0
2024-04-16 10:15:00,174.45,175.31,174.26,175.17,16530.0,174.45,175.31,174.26,175.17,16530.0
2024-04-16 10:20:00,175.57,175.66,173.96,173.96,18294.0,175.57,175.66,173.96,173.96,18294.0
2024-04-16 10:25:00,174.04,174.33,173.81,174.21,4677.0,174.04,174.33,173.81,174.21,4677.0
2024-04-16 10:30:00,174.26,174.35,173.25,173.45,5540.0,174.26,174.35,173.25,173.45,5540.0
2024-04-16 10:35:00,173.65,173.65,172.79,173.32,6394.0,173.65,173.65,172.79,173.32,6394.0
2024-04-16 10:40:00,173.37,173.51,172.95,173.34,10190.0,173.37,173.51,172.95,173.34,10190.0
2024-04-16 10:45:00,173.39,173.76,173.17,173.7,8863.0,173.39,173.76,173.17,173.7,8863.0
2024-04-16 10:50:00,173.56,173.56,172.95,173.06,9323.0,173.56,173.56,172.95,173.06,9323.0
2024-04-16 10:55:00,173.06,173.68,172.79,173.67,12183.0,173.06,173.68,172.79,173.67,12183.0
2024-04-16 11:00:00,173.61,173.79,173.36,173.75,12335.0,173.61,173.79,173.36,173.75,12335.0
2024-04-16 11:05:00,173.72,173.91,173.58,173.77,18296.0,173.72,173.91,173.58,173.77,18296.0
2024-04-16 11:10:00,173.85,174.37,173.71,174.3,12307.0,173.85,174.37,173.71,174.3,12307.0
2024-04-16 11:15:00,174.21,174.39,173.84,173.99,9101.0,174.21,174.39,173.84,173.99,9101.0
2024-04-16 11:20:00,174.0,174.33,173.77,174.31,14912.0,174.0,174.33,173.77,174.31,14912.0
2024-04-16 11:25:00,174.2,174.61,174.18,174.43,13859.0,174.2,174.61,174.18,174.43,13859.0
2024-04-16 11:30:00,174.35,174.35,173.79,173.95,12638.0,174.35,174.35,173.79,173.95,12638.0
2024-04-16 11:35:00,173.9,174.32,173.8,174.29,8832.0,173.9,174.32,173.8,174.29,8832.0
2024-04-16 11:40:00,174.37,174.59,174.23,174.3,20746.0,174.37,174.59,174.23,174.3,20746.0
2024-04-16 11:45:00,174.15,174.16,173.59,173.63,5609.0,174.15,174.16,173.59,173.63,5609.0
2024-04-16 11:50:00,173.59,174.0,173.58,174.0,10128.0,173.59,174.0,173.58,174.0,10128.0
2024-04-16 11:55:00,173.91,173.94,173.49,173.5,6341.0,173.91,173.94,173.49,173.5,6341.0
2024-04-16 12:00:00,173.43,173.43,172.77,172.86,5189.0,173.43,173.43,172.77,172.86,5189.0
2024-04-16 12:05:00,172.87,173.46,172.87,173.46,3843.0,172.87,173.46,172.87,173.46,3843.0
2024-04-16 12:10:00,173.5,173.55,173.04,173.47,5829.0,173.5,173.55,173.04,173.47,5829.0
2024-04-16 12:15:00,173.39,173.55,173.34,173.55,4760.0,173.39,173.55,173.34,173.55,4760.0
2024-04-16 12:20:00,173.6,173.6,173.25,173.35,3568.0,173.6,173.6,173.25,173.35,3568.0
2024-04-16 12:25:00,173.26,173.57,173.23,173.26,7108.0,173.26,173.57,173.23,173.26,7108.0
2024-04-16 12:30:00,173.2,173.53,173.14,173.46,3405.0,173.2,173.53,173.14,173.46,3405.0
2024-04-16 12:35:00,173.42,173.51,173.31,173.45,2510.0,173.42,173.51,173.31,173.45,2510.0
2024-04-16 12:40:00,173.45,173.75,173.45,173.59,6489.0,173.45,173.75,173.45,173.59,6489.0
2024-04-16 12:45:00,173.75,174.17,173.69,174.17,3948.0,173.75,174.17,173.69,174.17,3948.0
2024-04-16 12:50:00,174.08,174.5,174.03,174.43,8731.0,174.08,174.5,174.03,174.43,8731.0
2024-04-16 12:55:00,174.45,174.46,174.26,174.28,5835.0,174.45,174.46,174.26,174.28,5835.0
2024-04-16 13:00:00,174.22,174.22,173.83,173.9,7580.0,174.22,174.22,173.83,173.9,7580.0
2024-04-16 13:05:00,173.86,174.09,173.76,174.09,5044.0,173.86,174.09,173.76,174.09,5044.0
2024-04-16 13:10:00,174.08,174.08,173.79,173.92,2791.0,174.08,174.08,173.79,173.92,2791.0
2024-04-16 13:15:00,173.89,174.14,173.87,174.04,3688.0,173.89,174.14,173.87,174.04,3688.0
2024-04-16 13:20:00,173.99,174.24,173.72,174.24,8001.0,173.99,174.24,173.72,174.24,8001.0
2024-04-16 13:25:00,174.18,174.47,173.87,173.88,6890.0,174.18,174.47,173.87,173.88,6890.0
2024-04-16 13:30:00,173.76,173.76,172.66,173.23,13738.0,173.76,173.76,172.66,173.23,13738.0
2024-04-16 13:35:00,173.32,174.12,173.31,173.56,6050.0,173.32,174.12,173.31,173.56,6050.0
2024-04-16 13:40:00,173.67,174.44,173.67,174.44,7713.0,173.67,174.44,173.67,174.44,7713.0
2024-04-16 13:45:00,174.42,174.52,173.65,173.65,8117.0,174.42,174.52,173.65,173.65,8117.0
2024-04-16 13:50:00,173.57,174.43,173.57,174.4,5404.0,173.57,174.43,173.57,174.4,5404.0
2024-04-16 13:55:00,174.26,174.26,173.98,174.06,3373.0,174.26,174.26,173.98,174.06,3373.0
2024-04-16 14:00:00,173.9,174.16,173.71,174.11,3658.0,173.9,174.16,173.71,174.11,3658.0
2024-04-16 14:05:00,174.18,175.42,174.12,175.42,9144.0,174.18,175.42,174.12,175.42,9144.0
2024-04-16 14:10:00,175.32,175.6,174.35,174.35,8807.0,175.32,175.6,174.35,174.35,8807.0
2024-04-16 14:15:00,174.28,174.28,173.57,173.57,3266.0,174.28,174.28,173.57,173.57,3266.0
2024-04-16 14:20:00,173.65,173.78,173.22,173.43,8201.0,173.65,173.78,173.22,173.43,8201.0
2024-04-16 14:25:00,173.57,173.75,173.31,173.39,5122.0,173.57,173.75,173.31,173.39,5122.0
2024-04-16 14:30:00,173.46,174.01,173.31,174.0,6629.0,173.46,174.01,173.31,174.0,6629.0
2024-04-16 14:35:00,174.01,174.01,173.61,173.82,4010.0,174.01,174.01,173.61,173.82,4010.0
2024-04-16 14:40:00,173.7,174.09,173.69,173.92,3615.0,173.7,174.09,173.69,173.92,3615.0
2024-04-16 14:45:00,173.83,174.18,173.79,173.89,3300.0,173.83,174.18,173.79,173.89,3300.0
2024-04-16 14:50:00,173.85,174.25,173.85,174.23,3407.0,173.85,174.25,173.85,174.23,3407.0
2024-04-16 14:55:00,174.09,174.24,173.97,174.14,4492.0,174.09,174.24,173.97,174.14,4492.0
2024-04-16 15:00:00,174.18,174.19,173.7,173.72,14500.0,174.18,174.19,173.7,173.72,14500.0
2024-04-16 15:05:00,173.72,174.06,173.61,173.82,6380.0,173.72,174.06,173.61,173.82,6380.0
2024-04-16 15:10:00,173.83,173.87,173.58,173.61,6652.0,173.83,173.87,173.58,173.61,6652.0
2024-04-16 15:15:00,173.56,173.81,173.49,173.81,6167.0,173.56,173.81,173.49,173.81,6167.0
2024-04-16 15:20:00,173.74,174.09,173.74,174.07,5406.0,173.74,174.09,173.74,174.07,5406.0
2024-04-16 15:25:00,174.02,174.11,173.79,173.85,8159.0,174.02,174.11,173.79,173.85,8159.0
2024-04-16 15:30:00,173.81,173.94,172.95,172.95,21673.0,173.81,173.94,172.95,172.95,21673.0
2024-04-16 15:35:00,172.88,173.29,172.84,173.16,36020.0,172.88,173.29,172.84,173.16,36020.0
2024-04-16 15:40:00,173.14,173.41,173.03,173.3,19463.0,173.14,173.41,173.03,173.3,19463.0
2024-04-16 15:45:00,173.37,173.74,173.31,173.74,16298.0,173.37,173.74,173.31,173.74,16298.0
2024-04-16 15:50:00,173.62,174.19,173.43,173.58,43048.0,173.62,174.19,173.43,173.58,43048.0
2024-04-16 15:55:00,173.64,173.72,172.98,173.03,68122.0,173.64,173.72,172.98,173.03,68122.0
2024-04-17 09:30:00,175.53,175.8,172.41,175.01,38666.0,175.53,175.8,172.41,175.01,38666.0
2024-04-17 09:35:00,175.0,175.5,173.5,173.9,12558.0,175.0,175.5,173.5,173.9,12558.0
2024-04-17 09:40:00,173.68,174.93,172.99,174.93,9905.0,173.68,174.93,172.99,174.93,9905.0
2024-04-17 09:45:00,174.78,174.78,174.15,174.54,9059.0,174.78,174.78,174.15,174.54,9059.0
2024-04-17 09:50:00,174.54,175.63,174.31,175.63,14615.0,174.54,175.63,174.31,175.63,14615.0
2024-04-17 09:55:00,175.72,176.92,175.6,176.25,32632.0,175.72,176.92,175.6,176.25,32632.0
2024-04-17 10:00:00,176.36,176.5,174.63,175.13,33055.0,176.36,176.5,174.63,175.13,33055.0
2024-04-17 10:05:00,175.12,176.88,175.1,176.85,22572.0,175.12,176.88,175.1,176.85,22572.0
2024-04-17 10:10:00,176.87,177.38,175.53,177.06,42993.0,176.87,177.38,175.53,177.06,42993.0
2024-04-17 10:15:00,177.13,177.38,175.97,176.34,13355.0,177.13,177.38,175.97,176.34,13355.0
2024-04-17 10:20:00,176.38,176.45,175.61,176.06,9296.0,176.38,176.45,175.61,176.06,9296.0
2024-04-17 10:25:00,176.04,176.49,175.89,176.21,6974.0,176.04,176.49,175.89,176.21,6974.0
2024-04-17 10:30:00,176.35,176.41,175.42,175.52,13069.0,176.35,176.41,175.42,175.52,13069.0
2024-04-17 10:35:00,175.56,176.32,175.52,176.01,17804.0,175.56,176.32,175.52,176.01,17804.0
2024-04-17 10:40:00,176.31,176.93,176.31,176.69,14015.0,176.31,176.93,176.31,176.69,14015.0
2024-04-17 10:45:00,176.83,177.4,176.67,177.39,19578.0,176.83,177.4,176.67,177.39,19578.0
2024-04-17 10:50:00,177.39,177.39,175.6,175.75,30210.0,177.39,177.39,175.6,175.75,30210.0
2024-04-17 10:55:00,175.9,176.43,175.9,176.25,19249.0,175.9,176.43,175.9,176.25,19249.0
2024-04-17 11:00:00,176.37,177.26,176.25,177.23,38654.0,176.37,177.26,176.25,177.23,38654.0
2024-04-17 11:05:00,177.18,177.18,176.04,176.08,17111.0,177.18,177.18,176.04,176.08,17111.0
2024-04-17 11:10:00,176.25,176.25,175.25,175.42,8213.0,176.25,176.25,175.25,175.42,8213.0
2024-04-17 11:15:00,175.59,175.67,174.6,174.73,7357.0,175.59,175.67,174.6,174.73,7357.0
2024-04-17 11:20:00,174.87,175.0,174.64,174.74,9612.0,174.87,175.0,174.64,174.74,9612.0
2024-04-17 11:25:00,174.88,175.32,174.82,174.96,6392.0,174.88,175.32,174.82,174.96,6392.0
2024-04-17 11:30:00,174.7,174.86,174.33,174.35,11120.0,174.7,174.86,174.33,174.35,11120.0
2024-04-17 11:35:00,174.57,174.79,174.47,174.69,6091.0,174.57,174.79,174.47,174.69,6091.0
2024-04-17 11:40:00,174.68,175.13,174.47,174.91,8172.0,174.68,175.13,174.47,174.91,8172.0
2024-04-17 11:45:00,174.9,175.03,174.67,174.75,13824.0,174.9,175.03,174.67,174.75,13824.0
2024-04-17 11:50:00,174.8,175.1,174.6,175.01,41396.0,174.8,175.1,174.6,175.01,41396.0
2024-04-17 11:55:00,175.01,175.18,174.9,174.94,18311.0,175.01,175.18,174.9,174.94,18311.0
2024-04-17 12:00:00,174.97,175.05,173.92,173.93,17053.0,174.97,175.05,173.92,173.93,17053.0
2024-04-17 12:05:00,173.93,173.93,173.37,173.4,10083.0,173.93,173.93,173.37,173.4,10083.0
2024-04-17 12:10:00,173.47,174.12,173.47,173.8,10491.0,173.47,174.12,173.47,173.8,10491.0
2024-04-17 12:15:00,173.83,174.07,173.65,173.68,24459.0,173.83,174.07,173.65,173.68,24459.0
2024-04-17 12:20:00,173.7,173.88,173.36,173.6,24556.0,173.7,173.88,173.36,173.6,24556.0
2024-04-17 12:25:00,173.51,173.79,173.37,173.68,7421.0,173.51,173.79,173.37,173.68,7421.0
2024-04-17 12:30:00,173.75,174.39,173.61,174.39,4043.0,173.75,174.39,173.61,174.39,4043.0
2024-04-17 12:35:00,174.28,174.41,174.03,174.06,6664.0,174.28,174.41,174.03,174.06,6664.0
2024-04-17 12:40:00,174.03,174.11,173.61,173.61,8905.0,174.03,174.11,173.61,173.61,8905.0
2024-04-17 12:45:00,173.61,173.77,173.28,173.74,21208.0,173.61,173.77,173.28,173.74,21208.0
2024-04-17 12:50:00,173.71,174.68,173.71,174.62,6785.0,173.71,174.68,173.71,174.62,6785.0
2024-04-17 12:55:00,174.62,174.67,174.21,174.44,5781.0,174.62,174.67,174.21,174.44,5781.0
2024-04-17 13:00:00,174.42,174.68,174.25,174.63,6603.0,174.42,174.68,174.25,174.63,6603.0
2024-04-17 13:05:00,174.73,174.74,174.39,174.63,4053.0,174.73,174.74,174.39,174.63,4053.0
2024-04-17 13:10:00,174.75,175.33,174.68,175.28,9754.0,174.75,175.33,174.68,175.28,9754.0
2024-04-17 13:15:00,175.24,175.9,175.23,175.78,15298.0,175.24,175.9,175.23,175.78,15298.0
2024-04-17 13:20:00,175.8,175.86,175.37,175.39,5318.0,175.8,175.86,175.37,175.39,5318.0
2024-04-17 13:25:00,175.5,175.56,175.08,175.45,4550.0,175.5,175.56,175.08,175.45,4550.0
2024-04-17 13:30:00,175.56,175.64,175.35,175.44,3141.0,175.56,175.64,175.35,175.44,3141.0
2024-04-17 13:35:00,175.45,181.96,175.44,180.21,172337.0,175.45,181.96,175.44,180.21,172337.0
2024-04-17 13:40:00,180.55,183.65,179.98,180.94,243622.0,180.55,183.65,179.98,180.94,243622.0
2024-04-17 13:45:00,180.94,181.0,178.62,179.37,140300.0,180.94,181.0,178.62,179.37,140300.0
2024-04-17 13:50:00,179.58,179.99,178.4,179.61,102382.0,179.58,179.99,178.4,179.61,102382.0
2024-04-17 13:55:00,179.6,181.79,179.6,179.9,83466.0,179.6,181.79,179.6,179.9,83466.0
2024-04-17 14:00:00,179.75,180.52,179.21,179.9,32722.0,179.75,180.52,179.21,179.9,32722.0
2024-04-17 14:05:00,179.67,179.72,178.82,179.29,27123.0,179.67,179.72,178.82,179.29,27123.0
2024-04-17 14:10:00,179.34,179.49,178.46,178.48,24062.0,179.34,179.49,178.46,178.48,24062.0
2024-04-17 14:15:00,178.65,178.7,177.7,178.3,31363.0,178.65,178.7,177.7,178.3,31363.0
2024-04-17 14:20:00,178.22,178.8,177.82,178.3,39800.0,178.22,178.8,177.82,178.3,39800.0
2024-04-17 14:25:00,178.47,178.64,178.05,178.32,13512.0,178.47,178.64,178.05,178.32,13512.0
2024-04-17 14:30:00,178.37,178.9,178.37,178.76,18061.0,178.37,178.9,178.37,178.76,18061.0
2024-04-17 14:35:00,178.88,179.38,178.53,179.38,27102.0,178.88,179.38,178.53,179.38,27102.0
2024-04-17 14:40:00,179.29,180.87,179.29,180.87,41161.0,179.29,180.87,179.29,180.87,41161.0
2024-04-17 14:45:00,180.87,180.92,179.82,179.93,37766.0,180.87,180.92,179.82,179.93,37766.0
2024-04-17 14:50:00,179.82,179.89,178.58,178.7,29235.0,179.82,179.89,178.58,178.7,29235.0
2024-04-17 14:55:00,178.61,178.9,178.12,178.45,18908.0,178.61,178.9,178.12,178.45,18908.0
2024-04-17 15:00:00,178.56,178.56,177.76,177.85,17707.0,178.56,178.56,177.76,177.85,17707.0
2024-04-17 15:05:00,177.86,178.14,177.49,177.81,26470.0,177.86,178.14,177.49,177.81,26470.0
2024-04-17 15:10:00,177.75,178.05,177.29,177.7,13738.0,177.75,178.05,177.29,177.7,13738.0
2024-04-17 15:15:00,177.74,178.48,177.74,178.0,12136.0,177.74,178.48,177.74,178.0,12136.0
2024-04-17 15:20:00,178.11,178.92,178.05,178.92,32917.0,178.11,178.92,178.05,178.92,32917.0
2024-04-17 15:25:00,178.76,178.8,178.37,178.44,25454.0,178.76,178.8,178.37,178.44,25454.0
2024-04-17 15:30:00,178.49,179.62,178.49,179.5,31991.0,178.49,179.62,178.49,179.5,31991.0
2024-04-17 15:35:00,179.49,179.49,178.54,178.61,30756.0,179.49,179.49,178.54,178.61,30756.0
2024-04-17 15:40:00,178.64,178.85,178.41,178.5,28403.0,178.64,178.85,178.41,178.5,28403.0
2024-04-17 15:45:00,178.58,178.59,178.22,178.24,28012.0,178.58,178.59,178.22,178.24,28012.0
2024-04-17 15:50:00,177.94,178.46,177.58,178.33,71995.0,177.94,178.46,177.58,178.33,71995.0
2024-04-17 15:55:00,178.33,178.6,177.78,177.78,120561.0,178.33,178.6,177.78,177.78,120561.0
2024-04-18 09:30:00,177.85,178.74,176.94,177.35,65146.0,177.85,178.74,176.94,177.35,65146.0
2024-04-18 09:35:00,177.35,177.35,174.29,175.34,65655.0,177.35,177.35,174.29,175.34,65655.0
2024-04-18 09:40:00,175.37,175.58,173.82,174.1,40005.0,175.37,175.58,173.82,174.1,40005.0
2024-04-18 09:45:00,174.13,175.75,173.19,175.62,28078.0,174.13,175.75,173.19,175.62,28078.0
2024-04-18 09:50:00,175.5,176.71,174.88,176.11,15389.0,175.5,176.71,174.88,176.11,15389.0
2024-04-18 09:55:00,176.02,177.34,176.01,176.77,15983.0,176.02,177.34,176.01,176.77,15983.0
2024-04-18 10:00:00,176.66,177.57,176.3,177.24,28040.0,176.66,177.57,176.3,177.24,28040.0
2024-04-18 10:05:00,177.22,178.23,176.77,178.22,17136.0,177.22,178.23,176.77,178.22,17136.0
2024-04-18 10:10:00,178.03,178.77,178.03,178.72,10956.0,178.03,178.77,178.03,178.72,10956.0
2024-04-18 10:15:00,178.75,179.07,177.61,178.34,19297.0,178.75,179.07,177.61,178.34,19297.0
2024-04-18 10:20:00,178.15,178.4,177.46,177.57,17367.0,178.15,178.4,177.46,177.57,17367.0
2024-04-18 10:25:00,177.55,178.13,176.93,178.06,9506.0,177.55,178.13,176.93,178.06,9506.0
2024-04-18 10:30:00,178.26,178.43,177.86,177.89,3415.0,178.26,178.43,177.86,177.89,3415.0
2024-04-18 10:35:00,178.06,178.4,177.58,177.74,6509.0,178.06,178.4,177.58,177.74,6509.0
2024-04-18 10:40:00,177.84,178.38,177.63,178.38,3231.0,177.84,178.38,177.63,178.38,3231.0
2024-04-18 10:45:00,178.32,178.4,177.72,178.4,7882.0,178.32,178.4,177.72,178.4,7882.0
2024-04-18 10:50:00,178.1,178.44,177.56,178.05,5924.0,178.1,178.44,177.56,178.05,5924.0
2024-04-18 10:55:00,177.91,178.26,177.8,177.86,7705.0,177.91,178.26,177.8,177.86,7705.0
2024-04-18 11:00:00,177.75,177.84,177.46,177.46,4439.0,177.75,177.84,177.46,177.46,4439.0
2024-04-18 11:05:00,177.41,178.12,177.41,177.92,4989.0,177.41,178.12,177.41,177.92,4989.0
2024-04-18 11:10:00,177.71,178.33,177.71,178.33,4777.0,177.71,178.33,177.71,178.33,4777.0
2024-04-18 11:15:00,178.37,178.42,177.79,177.8,3869.0,178.37,178.42,177.79,177.8,3869.0
2024-04-18 11:20:00,177.66,178.1,177.59,177.66,13762.0,177.66,178.1,177.59,177.66,13762.0
2024-04-18 11:25:00,177.68,177.68,176.92,176.92,19338.0,177.68,177.68,176.92,176.92,19338.0
2024-04-18 11:30:00,177.04,177.27,176.59,177.05,11226.0,177.04,177.27,176.59,177.05,11226.0
2024-04-18 11:35:00,177.16,177.26,176.87,177.0,2778.0,177.16,177.26,176.87,177.0,2778.0
2024-04-18 11:40:00,176.92,176.92,176.64,176.8,6625.0,176.92,176.92,176.64,176.8,6625.0
2024-04-18 11:45:00,176.91,177.02,176.59,177.02,5052.0,176.91,177.02,176.59,177.02,5052.0
2024-04-18 11:50:00,177.06,177.47,176.96,176.99,2236.0,177.06,177.47,176.96,176.99,2236.0
2024-04-18 11:55:00,177.04,177.45,176.6,176.85,7851.0,177.04,177.45,176.6,176.85,7851.0
2024-04-18 12:00:00,177.06,177.41,177.06,177.18,4241.0,177.06,177.41,177.06,177.18,4241.0
2024-04-18 12:05:00,177.11,177.12,176.59,176.88,3371.0,177.11,177.12,176.59,176.88,3371.0
2024-04-18 12:10:00,176.69,177.05,176.41,176.42,6013.0,176.69,177.05,176.41,176.42,6013.0
2024-04-18 12:15:00,176.25,176.71,176.18,176.64,5102.0,176.25,176.71,176.18,176.64,5102.0
2024-04-18 12:20:00,176.63,176.72,176.39,176.69,1833.0,176.63,176.72,176.39,176.69,1833.0
2024-04-18 12:25:00,176.56,176.86,176.53,176.74,3185.0,176.56,176.86,176.53,176.74,3185.0
2024-04-18 12:30:00,176.76,176.89,176.1,176.11,2111.0,176.76,176.89,176.1,176.11,2111.0
2024-04-18 12:35:00,176.13,176.57,176.07,176.21,5810.0,176.13,176.57,176.07,176.21,5810.0
2024-04-18 12:40:00,176.12,176.25,175.57,175.65,5633.0,176.12,176.25,175.57,175.65,5633.0
2024-04-18 12:45:00,175.53,175.64,175.03,175.22,4681.0,175.53,175.64,175.03,175.22,4681.0
2024-04-18 12:50:00,175.25,175.47,174.87,175.2,8955.0,175.25,175.47,174.87,175.2,8955.0
2024-04-18 12:55:00,175.2,175.36,174.99,174.99,4423.0,175.2,175.36,174.99,174.99,4423.0
2024-04-18 13:00:00,175.01,175.44,175.0,175.01,5756.0,175.01,175.44,175.0,175.01,5756.0
2024-04-18 13:05:00,175.0,175.02,174.62,174.95,2800.0,175.0,175.02,174.62,174.95,2800.0
2024-04-18 13:10:00,174.91,174.97,174.53,174.7,15786.0,174.91,174.97,174.53,174.7,15786.0
2024-04-18 13:15:00,174.82,174.99,174.55,174.71,6109.0,174.82,174.99,174.55,174.71,6109.0
2024-04-18 13:20:00,174.89,175.1,174.54,174.56,12455.0,174.89,175.1,174.54,174.56,12455.0
2024-04-18 13:25:00,174.69,175.23,174.65,175.23,8964.0,174.69,175.23,174.65,175.23,8964.0
2024-04-18 13:30:00,175.18,175.28,174.88,174.9,1667.0,175.18,175.28,174.88,174.9,1667.0
2024-04-18 13:35:00,174.88,174.94,174.67,174.76,6898.0,174.88,174.94,174.67,174.76,6898.0
2024-04-18 13:40:00,174.83,174.97,174.42,174.94,11023.0,174.83,174.97,174.42,174.94,11023.0
2024-04-18 13:45:00,174.95,175.13,174.8,175.13,3409.0,174.95,175.13,174.8,175.13,3409.0
2024-04-18 13:50:00,174.97,175.08,174.67,174.78,6176.0,174.97,175.08,174.67,174.78,6176.0
2024-04-18 13:55:00,174.85,175.14,174.8,175.07,6779.0,174.85,175.14,174.8,175.07,6779.0
2024-04-18 14:00:00,175.07,175.09,174.68,174.68,14834.0,175.07,175.09,174.68,174.68,14834.0
2024-04-18 14:05:00,174.66,174.66,174.31,174.46,5877.0,174.66,174.66,174.31,174.46,5877.0
2024-04-18 14:10:00,174.51,174.72,174.13,174.56,5218.0,174.51,174.72,174.13,174.56,5218.0
2024-04-18 14:15:00,174.42,174.86,174.37,174.67,7853.0,174.42,174.86,174.37,174.67,7853.0
2024-04-18 14:20:00,174.65,174.99,174.56,174.75,3440.0,174.65,174.99,174.56,174.75,3440.0
2024-04-18 14:25:00,174.66,174.82,174.37,174.42,4877.0,174.66,174.82,174.37,174.42,4877.0
2024-04-18 14:30:00,174.42,174.47,173.5,173.69,13339.0,174.42,174.47,173.5,173.69,13339.0
2024-04-18 14:35:00,173.72,174.16,173.69,174.0,2567.0,173.72,174.16,173.69,174.0,2567.0
2024-04-18 14:40:00,174.03,174.5,174.0,174.47,5306.0,174.03,174.5,174.0,174.47,5306.0
2024-04-18 14:45:00,174.4,174.54,174.15,174.16,5729.0,174.4,174.54,174.15,174.16,5729.0
2024-04-18 14:50:00,174.17,174.17,173.75,173.76,6653.0,174.17,174.17,173.75,173.76,6653.0
2024-04-18 14:55:00,173.75,173.89,173.61,173.72,5548.0,173.75,173.89,173.61,173.72,5548.0
2024-04-18 15:00:00,173.65,174.41,173.64,174.36,4379.0,173.65,174.41,173.64,174.36,4379.0
2024-04-18 15:05:00,174.28,174.54,174.17,174.36,3778.0,174.28,174.54,174.17,174.36,3778.0
2024-04-18 15:10:00,174.24,174.46,174.14,174.28,5938.0,174.24,174.46,174.14,174.28,5938.0
2024-04-18 15:15:00,174.27,174.31,173.81,174.16,5990.0,174.27,174.31,173.81,174.16,5990.0
2024-04-18 15:20:00,174.1,174.42,173.96,174.32,10274.0,174.1,174.42,173.96,174.32,10274.0
2024-04-18 15:25:00,174.21,174.67,174.13,174.36,6035.0,174.21,174.67,174.13,174.36,6035.0
2024-04-18 15:30:00,174.4,174.53,174.27,174.48,8991.0,174.4,174.53,174.27,174.48,8991.0
2024-04-18 15:35:00,174.44,174.74,174.35,174.45,24120.0,174.44,174.74,174.35,174.45,24120.0
2024-04-18 15:40:00,174.43,174.96,174.38,174.91,10047.0,174.43,174.96,174.38,174.91,10047.0
2024-04-18 15:45:00,174.91,175.43,174.77,175.41,26810.0,174.91,175.43,174.77,175.41,26810.0
2024-04-18 15:50:00,175.39,175.39,174.66,174.66,38225.0,175.39,175.39,174.66,174.66,38225.0
2024-04-18 15:55:00,174.65,174.78,174.22,174.29,44489.0,174.65,174.78,174.22,174.29,44489.0
2024-04-19 09:30:00,179.57,179.7,177.28,178.38,80968.0,179.57,179.7,177.28,178.38,80968.0
2024-04-19 09:35:00,178.37,178.82,176.21,176.5,47992.0,178.37,178.82,176.21,176.5,47992.0
2024-04-19 09:40:00,176.43,176.66,175.0,175.19,32005.0,176.43,176.66,175.0,175.19,32005.0
2024-04-19 09:45:00,175.26,176.19,175.0,175.81,40209.0,175.26,176.19,175.0,175.81,40209.0
2024-04-19 09:50:00,175.66,175.67,174.5,175.2,28723.0,175.66,175.67,174.5,175.2,28723.0
2024-04-19 09:55:00,175.3,175.41,174.66,174.93,23861.0,175.3,175.41,174.66,174.93,23861.0
2024-04-19 10:00:00,175.24,175.49,174.59,174.89,20985.0,175.24,175.49,174.59,174.89,20985.0
2024-04-19 10:05:00,174.8,175.1,174.55,175.08,14301.0,174.8,175.1,174.55,175.08,14301.0
2024-04-19 10:10:00,175.0,175.55,174.63,175.43,8430.0,175.0,175.55,174.63,175.43,8430.0
2024-04-19 10:15:00,175.61,176.72,175.42,176.04,16206.0,175.61,176.72,175.42,176.04,16206.0
2024-04-19 10:20:00,175.89,176.6,175.6,175.72,18623.0,175.89,176.6,175.6,175.72,18623.0
2024-04-19 10:25:00,175.47,176.2,175.34,176.2,10515.0,175.47,176.2,175.34,176.2,10515.0
2024-04-19 10:30:00,176.36,176.6,176.0,176.15,14428.0,176.36,176.6,176.0,176.15,14428.0
2024-04-19 10:35:00,176.18,176.2,175.55,175.76,16613.0,176.18,176.2,175.55,175.76,16613.0
2024-04-19 10:40:00,175.64,176.57,175.46,176.44,13820.0,175.64,176.57,175.46,176.44,13820.0
2024-04-19 10:45:00,176.49,176.71,176.07,176.08,26609.0,176.49,176.71,176.07,176.08,26609.0
2024-04-19 10:50:00,176.13,176.9,176.13,176.73,12824.0,176.13,176.9,176.13,176.73,12824.0
2024-04-19 10:55:00,176.89,177.0,176.04,176.3,29721.0,176.89,177.0,176.04,176.3,29721.0
2024-04-19 11:00:00,176.27,176.3,175.66,176.0,15212.0,176.27,176.3,175.66,176.0,15212.0
2024-04-19 11:05:00,176.0,176.06,175.47,175.56,26768.0,176.0,176.06,175.47,175.56,26768.0
2024-04-19 11:10:00,175.58,175.69,175.18,175.47,13586.0,175.58,175.69,175.18,175.47,13586.0
2024-04-19 11:15:00,175.54,175.6,175.2,175.27,11352.0,175.54,175.6,175.2,175.27,11352.0
2024-04-19 11:20:00,175.38,175.63,175.34,175.41,10854.0,175.38,175.63,175.34,175.41,10854.0
2024-04-19 11:25:00,175.54,176.97,175.49,176.97,8924.0,175.54,176.97,175.49,176.97,8924.0
2024-04-19 11:30:00,176.81,177.01,176.3,176.63,13396.0,176.81,177.01,176.3,176.63,13396.0
2024-04-19 11:35:00,176.66,177.46,176.52,177.38,15361.0,176.66,177.46,176.52,177.38,15361.0
2024-04-19 11:40:00,177.47,177.62,177.14,177.44,21543.0,177.47,177.62,177.14,177.44,21543.0
2024-04-19 11:45:00,177.4,177.45,177.09,177.12,23586.0,177.4,177.45,177.09,177.12,23586.0
2024-04-19 11:50:00,177.18,177.21,176.6,176.75,23289.0,177.18,177.21,176.6,176.75,23289.0
2024-04-19 11:55:00,176.75,176.75,176.12,176.23,6918.0,176.75,176.75,176.12,176.23,6918.0
2024-04-19 12:00:00,176.29,176.52,175.61,175.93,12110.0,176.29,176.52,175.61,175.93,12110.0
2024-04-19 12:05:00,175.96,176.29,175.79,175.93,3955.0,175.96,176.29,175.79,175.93,3955.0
2024-04-19 12:10:00,175.87,176.04,175.24,175.31,17091.0,175.87,176.04,175.24,175.31,17091.0
2024-04-19 12:15:00,175.3,175.62,175.22,175.54,11571.0,175.3,175.62,175.22,175.54,11571.0
2024-04-19 12:20:00,175.38,175.44,174.44,174.47,18118.0,175.38,175.44,174.44,174.47,18118.0
2024-04-19 12:25:00,174.5,175.08,174.47,174.76,12779.0,174.5,175.08,174.47,174.76,12779.0
2024-04-19 12:30:00,174.98,175.5,174.98,175.49,10559.0,174.98,175.5,174.98,175.49,10559.0
2024-04-19 12:35:00,175.48,175.53,175.15,175.41,9637.0,175.48,175.53,175.15,175.41,9637.0
2024-04-19 12:40:00,175.42,176.11,175.42,176.1,7156.0,175.42,176.11,175.42,176.1,7156.0
2024-04-19 12:45:00,176.1,176.38,175.89,176.37,6483.0,176.1,176.38,175.89,176.37,6483.0
2024-04-19 12:50:00,176.41,176.66,176.04,176.05,57171.0,176.41,176.66,176.04,176.05,57171.0
2024-04-19 12:55:00,176.0,176.77,175.85,176.77,8079.0,176.0,176.77,175.85,176.77,8079.0
2024-04-19 13:00:00,176.75,177.52,176.75,177.41,18712.0,176.75,177.52,176.75,177.41,18712.0
2024-04-19 13:05:00,177.32,178.0,177.31,177.81,26250.0,177.32,178.0,177.31,177.81,26250.0
2024-04-19 13:10:00,177.9,177.97,177.31,177.31,11157.0,177.9,177.97,177.31,177.31,11157.0
2024-04-19 13:15:00,177.4,177.4,176.69,177.14,13628.0,177.4,177.4,176.69,177.14,13628.0
2024-04-19 13:20:00,177.15,177.27,176.93,177.25,7753.0,177.15,177.27,176.93,177.25,7753.0
2024-04-19 13:25:00,177.13,177.22,176.41,176.41,12962.0,177.13,177.22,176.41,176.41,12962.0
2024-04-19 13:30:00,176.57,176.88,176.3,176.63,13431.0,176.57,176.88,176.3,176.63,13431.0
2024-04-19 13:35:00,176.62,176.8,176.54,176.6,5523.0,176.62,176.8,176.54,176.6,5523.0
2024-04-19 13:40:00,176.69,176.88,176.64,176.86,3827.0,176.69,176.88,176.64,176.86,3827.0
2024-04-19 13:45:00,176.92,176.96,176.72,176.95,12921.0,176.92,176.96,176.72,176.95,12921.0
2024-04-19 13:50:00,177.0,177.27,176.84,177.06,8247.0,177.0,177.27,176.84,177.06,8247.0
2024-04-19 13:55:00,177.03,177.11,176.29,176.44,8616.0,177.03,177.11,176.29,176.44,8616.0
2024-04-19 14:00:00,176.44,176.52,176.07,176.3,11687.0,176.44,176.52,176.07,176.3,11687.0
2024-04-19 14:05:00,176.29,176.53,175.68,176.34,10801.0,176.29,176.53,175.68,176.34,10801.0
2024-04-19 14:10:00,176.44,176.65,176.36,176.49,9596.0,176.44,176.65,176.36,176.49,9596.0
2024-04-19 14:15:00,176.34,176.54,176.16,176.53,4858.0,176.34,176.54,176.16,176.53,4858.0
2024-04-19 14:20:00,176.44,176.56,176.11,176.18,6230.0,176.44,176.56,176.11,176.18,6230.0
2024-04-19 14:25:00,176.16,176.16,175.59,175.68,13169.0,176.16,176.16,175.59,175.68,13169.0
2024-04-19 14:30:00,175.6,176.04,175.59,175.68,10477.0,175.6,176.04,175.59,175.68,10477.0
2024-04-19 14:35:00,175.72,175.72,174.86,174.94,13163.0,175.72,175.72,174.86,174.94,13163.0
2024-04-19 14:40:00,174.86,175.2,174.67,174.88,25769.0,174.86,175.2,174.67,174.88,25769.0
2024-04-19 14:45:00,174.89,175.34,174.81,175.33,8051.0,174.89,175.34,174.81,175.33,8051.0
2024-04-19 14:50:00,175.31,175.34,174.95,175.02,17418.0,175.31,175.34,174.95,175.02,17418.0
2024-04-19 14:55:00,175.02,175.61,175.01,175.49,10192.0,175.02,175.61,175.01,175.49,10192.0
2024-04-19 15:00:00,175.34,175.46,174.98,175.27,12872.0,175.34,175.46,174.98,175.27,12872.0
2024-04-19 15:05:00,175.2,175.2,174.75,175.08,13998.0,175.2,175.2,174.75,175.08,13998.0
2024-04-19 15:10:00,175.0,175.17,174.67,175.02,13332.0,175.0,175.17,174.67,175.02,13332.0
2024-04-19 15:15:00,175.04,175.38,174.84,175.19,13920.0,175.04,175.38,174.84,175.19,13920.0
2024-04-19 15:20:00,175.19,175.34,174.7,174.77,20394.0,175.19,175.34,174.7,174.77,20394.0
2024-04-19 15:25:00,174.71,175.07,174.55,174.83,16271.0,174.71,175.07,174.55,174.83,16271.0
2024-04-19 15:30:00,174.75,175.1,174.74,174.81,16291.0,174.75,175.1,174.74,174.81,16291.0
2024-04-19 15:35:00,174.77,174.81,174.14,174.62,26678.0,174.77,174.81,174.14,174.62,26678.0
2024-04-19 15:40:00,174.54,174.83,174.34,174.71,23833.0,174.54,174.83,174.34,174.71,23833.0
2024-04-19 15:45:00,174.73,175.15,174.65,175.09,21174.0,174.73,175.15,174.65,175.09,21174.0
2024-04-19 15:50:00,175.07,175.12,174.47,175.09,43976.0,175.07,175.12,174.47,175.09,43976.0
2024-04-19 15:55:00,175.03,175.48,174.96,175.08,56699.0,175.03,175.48,174.96,175.08,56699.0
2024-04-22 09:30:00,175.39,175.53,171.06,171.37,50039.0,175.39,175.53,171.06,171.37,50039.0
2024-04-22 09:35:00,171.13,171.81,170.25,171.43,98813.0,171.13,171.81,170.25,171.43,98813.0
2024-04-22 09:40:00,171.55,171.88,170.6,171.53,33622.0,171.55,171.88,170.6,171.53,33622.0
2024-04-22 09:45:00,171.58,172.69,171.26,172.46,81411.0,171.58,172.69,171.26,172.46,81411.0
2024-04-22 09:50:00,172.56,174.5,172.33,173.96,28686.0,172.56,174.5,172.33,173.96,28686.0
2024-04-22 09:55:00,174.12,174.65,173.69,174.36,23658.0,174.12,174.65,173.69,174.36,23658.0
2024-04-22 10:00:00,174.35,174.78,174.0,174.55,25916.0,174.35,174.78,174.0,174.55,25916.0
2024-04-22 10:05:00,174.61,175.13,174.44,175.07,15385.0,174.61,175.13,174.44,175.07,15385.0
2024-04-22 10:10:00,175.09,175.7,174.81,174.97,38540.0,175.09,175.7,174.81,174.97,38540.0
2024-04-22 10:15:00,174.98,175.37,174.65,175.3,31376.0,174.98,175.37,174.65,175.3,31376.0
2024-04-22 10:20:00,175.19,175.2,174.0,174.28,19371.0,175.19,175.2,174.0,174.28,19371.0
2024-04-22 10:25:00,174.27,174.79,174.25,174.7,8813.0,174.27,174.79,174.25,174.7,8813.0
2024-04-22 10:30:00,174.82,175.37,174.73,174.85,9800.0,174.82,175.37,174.73,174.85,9800.0
2024-04-22 10:35:00,174.73,175.81,174.66,175.81,17342.0,174.73,175.81,174.66,175.81,17342.0
2024-04-22 10:40:00,175.96,176.14,175.61,175.8,11430.0,175.96,176.14,175.61,175.8,11430.0
2024-04-22 10:45:00,175.79,175.79,175.31,175.53,11856.0,175.79,175.79,175.31,175.53,11856.0
2024-04-22 10:50:00,175.32,175.51,175.0,175.25,14500.0,175.32,175.51,175.0,175.25,14500.0
2024-04-22 10:55:00,175.05,175.56,175.05,175.56,3845.0,175.05,175.56,175.05,175.56,3845.0
2024-04-22 11:00:00,175.45,175.61,174.98,175.23,12295.0,175.45,175.61,174.98,175.23,12295.0
2024-04-22 11:05:00,175.29,175.29,174.86,175.13,4967.0,175.29,175.29,174.86,175.13,4967.0
2024-04-22 11:10:00,175.15,175.24,174.69,174.9,8406.0,175.15,175.24,174.69,174.9,8406.0
2024-04-22 11:15:00,174.64,174.86,173.94,174.62,5137.0,174.64,174.86,173.94,174.62,5137.0
2024-04-22 11:20:00,174.62,174.68,174.31,174.57,6171.0,174.62,174.68,174.31,174.57,6171.0
2024-04-22 11:25:00,174.51,175.33,174.0,175.33,10594.0,174.51,175.33,174.0,175.33,10594.0
2024-04-22 11:30:00,175.18,175.51,175.11,175.25,9814.0,175.18,175.51,175.11,175.25,9814.0
2024-04-22 11:35:00,175.27,175.5,175.14,175.42,3483.0,175.27,175.5,175.14,175.42,3483.0
2024-04-22 11:40:00,175.52,175.72,175.1,175.26,21243.0,175.52,175.72,175.1,175.26,21243.0
2024-04-22 11:45:00,175.33,175.91,175.28,175.82,5422.0,175.33,175.91,175.28,175.82,5422.0
2024-04-22 11:50:00,175.86,175.9,175.61,175.61,3767.0,175.86,175.9,175.61,175.61,3767.0
2024-04-22 11:55:00,175.81,176.29,175.76,176.29,12778.0,175.81,176.29,175.76,176.29,12778.0
2024-04-22 12:00:00,176.35,176.7,176.17,176.53,21155.0,176.35,176.7,176.17,176.53,21155.0
2024-04-22 12:05:00,176.55,176.75,176.39,176.5,10215.0,176.55,176.75,176.39,176.5,10215.0
2024-04-22 12:10:00,176.72,176.85,176.45,176.49,9887.0,176.72,176.85,176.45,176.49,9887.0
2024-04-22 12:15:00,176.56,176.81,176.33,176.36,13741.0,176.56,176.81,176.33,176.36,13741.0
2024-04-22 12:20:00,176.34,176.62,175.53,175.53,14995.0,176.34,176.62,175.53,175.53,14995.0
2024-04-22 12:25:00,175.55,175.61,175.25,175.42,10896.0,175.55,175.61,175.25,175.42,10896.0
2024-04-22 12:30:00,175.39,175.76,175.18,175.75,15675.0,175.39,175.76,175.18,175.75,15675.0
2024-04-22 12:35:00,175.75,176.08,175.71,175.96,6050.0,175.75,176.08,175.71,175.96,6050.0
2024-04-22 12:40:00,175.9,176.19,175.88,175.97,5619.0,175.9,176.19,175.88,175.97,5619.0
2024-04-22 12:45:00,175.97,176.33,175.97,176.33,3305.0,175.97,176.33,175.97,176.33,3305.0
2024-04-22 12:50:00,176.33,176.42,176.16,176.39,4675.0,176.33,176.42,176.16,176.39,4675.0
2024-04-22 12:55:00,176.28,176.69,176.22,176.69,4966.0,176.28,176.69,176.22,176.69,4966.0
2024-04-22 13:00:00,176.62,177.48,176.38,177.09,11161.0,176.62,177.48,176.38,177.09,11161.0
2024-04-22 13:05:00,177.08,177.26,176.9,177.18,3031.0,177.08,177.26,176.9,177.18,3031.0
2024-04-22 13:10:00,177.18,177.47,177.06,177.22,8128.0,177.18,177.47,177.06,177.22,8128.0
2024-04-22 13:15:00,177.2,177.2,176.91,177.02,8118.0,177.2,177.2,176.91,177.02,8118.0
2024-04-22 13:20:00,176.98,177.23,176.97,177.08,6522.0,176.98,177.23,176.97,177.08,6522.0
2024-04-22 13:25:00,177.1,177.45,177.1,177.38,6044.0,177.1,177.45,177.1,177.38,6044.0
2024-04-22 13:30:00,177.52,177.68,177.41,177.68,8118.0,177.52,177.68,177.41,177.68,8118.0
2024-04-22 13:35:00,177.68,177.8,177.51,177.52,8375.0,177.68,177.8,177.51,177.52,8375.0
2024-04-22 13:40:00,177.46,177.57,177.07,177.13,5941.0,177.46,177.57,177.07,177.13,5941.0
2024-04-22 13:45:00,177.15,177.58,177.03,177.47,8376.0,177.15,177.58,177.03,177.47,8376.0
2024-04-22 13:50:00,177.58,178.47,177.56,178.39,6646.0,177.58,178.47,177.56,178.39,6646.0
2024-04-22 13:55:00,178.4,178.42,177.75,178.16,5160.0,178.4,178.42,177.75,178.16,5160.0
2024-04-22 14:00:00,178.17,178.22,177.89,178.12,5301.0,178.17,178.22,177.89,178.12,5301.0
2024-04-22 14:05:00,178.23,178.24,177.99,178.1,4198.0,178.23,178.24,177.99,178.1,4198.0
2024-04-22 14:10:00,178.27,178.27,177.72,178.02,4280.0,178.27,178.27,177.72,178.02,4280.0
2024-04-22 14:15:00,178.07,178.19,177.9,177.9,2600.0,178.07,178.19,177.9,177.9,2600.0
2024-04-22 14:20:00,177.97,178.27,177.88,177.97,13192.0,177.97,178.27,177.88,177.97,13192.0
2024-04-22 14:25:00,177.93,177.93,177.45,177.8,4575.0,177.93,177.93,177.45,177.8,4575.0
2024-04-22 14:30:00,177.85,178.2,177.6,178.18,5466.0,177.85,178.2,177.6,178.18,5466.0
2024-04-22 14:35:00,178.1,178.7,178.1,178.24,9510.0,178.1,178.7,178.1,178.24,9510.0
2024-04-22 14:40:00,178.31,178.31,177.71,177.87,12924.0,178.31,178.31,177.71,177.87,12924.0
2024-04-22 14:45:00,177.86,177.94,177.59,177.72,10647.0,177.86,177.94,177.59,177.72,10647.0
2024-04-22 14:50:00,177.72,177.73,177.08,177.27,11660.0,177.72,177.73,177.08,177.27,11660.0
2024-04-22 14:55:00,177.25,177.57,177.23,177.46,9177.0,177.25,177.57,177.23,177.46,9177.0
2024-04-22 15:00:00,177.38,177.62,177.27,177.48,2724.0,177.38,177.62,177.27,177.48,2724.0
2024-04-22 15:05:00,177.49,177.66,177.39,177.51,2552.0,177.49,177.66,177.39,177.51,2552.0
2024-04-22 15:10:00,177.56,177.57,177.15,177.57,8464.0,177.56,177.57,177.15,177.57,8464.0
2024-04-22 15:15:00,177.52,177.75,177.14,177.16,6357.0,177.52,177.75,177.14,177.16,6357.0
2024-04-22 15:20:00,176.98,177.37,176.88,177.34,6994.0,176.98,177.37,176.88,177.34,6994.0
2024-04-22 15:25:00,177.35,177.39,177.15,177.28,13646.0,177.35,177.39,177.15,177.28,13646.0
2024-04-22 15:30:00,177.23,177.39,176.9,177.01,9860.0,177.23,177.39,176.9,177.01,9860.0
2024-04-22 15:35:00,176.86,177.13,176.6,177.09,14291.0,176.86,177.13,176.6,177.09,14291.0
2024-04-22 15:40:00,177.03,177.12,176.85,176.99,14809.0,177.03,177.12,176.85,176.99,14809.0
2024-04-22 15:45:00,177.05,177.29,176.95,177.19,10261.0,177.05,177.29,176.95,177.19,10261.0
2024-04-22 15:50:00,177.18,177.18,176.49,176.78,26147.0,177.18,177.18,176.49,176.78,26147.0
2024-04-22 15:55:00,176.68,176.77,176.18,176.28,55732.0,176.68,176.77,176.18,176.28,55732.0
2024-04-23 09:30:00,177.49,178.0,175.65,176.65,54648.0,177.49,178.0,175.65,176.65,54648.0
2024-04-23 09:35:00,176.56,178.52,175.88,178.52,19841.0,176.56,178.52,175.88,178.52,19841.0
2024-04-23 09:40:00,178.12,179.4,177.93,178.76,30521.0,178.12,179.4,177.93,178.76,30521.0
2024-04-23 09:45:00,178.71,180.55,178.71,180.15,48778.0,178.71,180.55,178.71,180.15,48778.0
2024-04-23 09:50:00,180.11,181.83,180.0,181.66,48982.0,180.11,181.83,180.0,181.66,48982.0
2024-04-23 09:55:00,181.76,181.98,180.79,181.42,28059.0,181.76,181.98,180.79,181.42,28059.0
2024-04-23 10:00:00,181.42,182.59,181.2,182.28,30110.0,181.42,182.59,181.2,182.28,30110.0
2024-04-23 10:05:00,182.31,183.23,182.22,182.33,28113.0,182.31,183.23,182.22,182.33,28113.0
2024-04-23 10:10:00,182.46,182.82,182.15,182.45,16819.0,182.46,182.82,182.15,182.45,16819.0
2024-04-23 10:15:00,182.49,182.67,182.12,182.26,22997.0,182.49,182.67,182.12,182.26,22997.0
2024-04-23 10:20:00,182.28,182.42,181.2,181.7,30330.0,182.28,182.42,181.2,181.7,30330.0
2024-04-23 10:25:00,181.69,181.81,181.17,181.81,20665.0,181.69,181.81,181.17,181.81,20665.0
2024-04-23 10:30:00,181.69,182.09,181.29,181.5,19655.0,181.69,182.09,181.29,181.5,19655.0
2024-04-23 10:35:00,181.38,182.04,181.11,181.94,18482.0,181.38,182.04,181.11,181.94,18482.0
2024-04-23 10:40:00,181.92,182.01,181.36,181.58,13524.0,181.92,182.01,181.36,181.58,13524.0
2024-04-23 10:45:00,181.82,182.05,181.35,181.86,10809.0,181.82,182.05,181.35,181.86,10809.0
2024-04-23 10:50:00,181.9,182.49,181.82,182.31,19511.0,181.9,182.49,181.82,182.31,19511.0
2024-04-23 10:55:00,182.39,183.07,182.38,182.65,20043.0,182.39,183.07,182.38,182.65,20043.0
2024-04-23 11:00:00,182.69,182.94,181.03,181.05,13485.0,182.69,182.94,181.03,181.05,13485.0
2024-04-23 11:05:00,181.08,181.09,180.31,180.88,13624.0,181.08,181.09,180.31,180.88,13624.0
2024-04-23 11:10:00,180.88,181.09,180.35,180.36,21991.0,180.88,181.09,180.35,180.36,21991.0
2024-04-23 11:15:00,180.48,180.87,180.35,180.65,8858.0,180.48,180.87,180.35,180.65,8858.0
2024-04-23 11:20:00,180.63,180.69,180.33,180.34,9965.0,180.63,180.69,180.33,180.34,9965.0
2024-04-23 11:25:00,180.33,180.63,180.04,180.16,26746.0,180.33,180.63,180.04,180.16,26746.0
2024-04-23 11:30:00,180.17,180.39,180.0,180.15,11115.0,180.17,180.39,180.0,180.15,11115.0
2024-04-23 11:35:00,180.15,180.27,179.53,180.22,20120.0,180.15,180.27,179.53,180.22,20120.0
2024-04-23 11:40:00,180.01,180.25,179.87,179.91,11407.0,180.01,180.25,179.87,179.91,11407.0
2024-04-23 11:45:00,179.89,180.17,179.87,180.1,4777.0,179.89,180.17,179.87,180.1,4777.0
2024-04-23 11:50:00,180.17,180.84,179.97,180.83,12179.0,180.17,180.84,179.97,180.83,12179.0
2024-04-23 11:55:00,180.89,181.39,180.78,180.78,13479.0,180.89,181.39,180.78,180.78,13479.0
2024-04-23 12:00:00,180.79,181.09,180.78,181.0,4428.0,180.79,181.09,180.78,181.0,4428.0
2024-04-23 12:05:00,181.03,181.27,180.95,181.0,6307.0,181.03,181.27,180.95,181.0,6307.0
2024-04-23 12:10:00,181.11,181.13,180.59,180.84,9096.0,181.11,181.13,180.59,180.84,9096.0
2024-04-23 12:15:00,180.8,180.96,180.63,180.95,4205.0,180.8,180.96,180.63,180.95,4205.0
2024-04-23 12:20:00,180.91,181.06,180.74,181.0,6833.0,180.91,181.06,180.74,181.0,6833.0
2024-04-23 12:25:00,181.0,181.0,180.74,180.75,2630.0,181.0,181.0,180.74,180.75,2630.0
2024-04-23 12:30:00,180.92,181.43,180.89,181.33,4996.0,180.92,181.43,180.89,181.33,4996.0
2024-04-23 12:35:00,181.49,181.61,181.32,181.57,11672.0,181.49,181.61,181.32,181.57,11672.0
2024-04-23 12:40:00,181.52,181.61,180.93,180.96,9602.0,181.52,181.61,180.93,180.96,9602.0
2024-04-23 12:45:00,181.09,181.34,180.94,181.15,6073.0,181.09,181.34,180.94,181.15,6073.0
2024-04-23 12:50:00,181.11,181.32,181.01,181.11,5167.0,181.11,181.32,181.01,181.11,5167.0
2024-04-23 12:55:00,181.07,181.25,180.77,180.96,3354.0,181.07,181.25,180.77,180.96,3354.0
2024-04-23 13:00:00,181.03,181.15,180.91,181.05,8157.0,181.03,181.15,180.91,181.05,8157.0
2024-04-23 13:05:00,181.03,181.59,181.02,181.46,18428.0,181.03,181.59,181.02,181.46,18428.0
2024-04-23 13:10:00,181.41,181.45,180.93,181.16,8185.0,181.41,181.45,180.93,181.16,8185.0
2024-04-23 13:15:00,181.06,181.2,180.75,181.2,2700.0,181.06,181.2,180.75,181.2,2700.0
2024-04-23 13:20:00,181.2,181.39,181.06,181.33,7007.0,181.2,181.39,181.06,181.33,7007.0
2024-04-23 13:25:00,181.33,181.34,181.11,181.23,4652.0,181.33,181.34,181.11,181.23,4652.0
2024-04-23 13:30:00,181.21,181.21,180.68,180.71,4849.0,181.21,181.21,180.68,180.71,4849.0
2024-04-23 13:35:00,180.79,181.02,180.67,181.02,5956.0,180.79,181.02,180.67,181.02,5956.0
2024-04-23 13:40:00,181.15,181.21,180.76,181.21,7623.0,181.15,181.21,180.76,181.21,7623.0
2024-04-23 13:45:00,181.05,181.14,180.99,181.04,2560.0,181.05,181.14,180.99,181.04,2560.0
2024-04-23 13:50:00,181.0,181.14,180.51,180.77,7748.0,181.0,181.14,180.51,180.77,7748.0
2024-04-23 13:55:00,180.78,180.78,180.12,180.25,3874.0,180.78,180.78,180.12,180.25,3874.0
2024-04-23 14:00:00,180.24,180.66,180.18,180.66,5157.0,180.24,180.66,180.18,180.66,5157.0
2024-04-23 14:05:00,180.65,180.88,180.49,180.67,8937.0,180.65,180.88,180.49,180.67,8937.0
2024-04-23 14:10:00,180.77,180.77,180.55,180.58,1700.0,180.77,180.77,180.55,180.58,1700.0
2024-04-23 14:15:00,180.58,180.83,180.47,180.66,3918.0,180.58,180.83,180.47,180.66,3918.0
2024-04-23 14:20:00,180.66,180.66,180.43,180.43,1957.0,180.66,180.66,180.43,180.43,1957.0
2024-04-23 14:25:00,180.48,180.87,180.42,180.78,5193.0,180.48,180.87,180.42,180.78,5193.0
2024-04-23 14:30:00,180.78,180.89,180.65,180.75,8467.0,180.78,180.89,180.65,180.75,8467.0
2024-04-23 14:35:00,180.72,180.88,180.59,180.63,3095.0,180.72,180.88,180.59,180.63,3095.0
2024-04-23 14:40:00,180.58,180.95,180.58,180.85,2700.0,180.58,180.95,180.58,180.85,2700.0
2024-04-23 14:45:00,180.81,180.81,180.5,180.51,2469.0,180.81,180.81,180.5,180.51,2469.0
2024-04-23 14:50:00,180.53,180.53,180.18,180.18,2403.0,180.53,180.53,180.18,180.18,2403.0
2024-04-23 14:55:00,180.28,180.37,179.95,180.05,10258.0,180.28,180.37,179.95,180.05,10258.0
2024-04-23 15:00:00,180.05,180.11,179.38,179.54,23792.0,180.05,180.11,179.38,179.54,23792.0
2024-04-23 15:05:00,179.53,179.6,179.3,179.36,15705.0,179.53,179.6,179.3,179.36,15705.0
2024-04-23 15:10:00,179.37,179.56,179.22,179.31,12083.0,179.37,179.56,179.22,179.31,12083.0
2024-04-23 15:15:00,179.33,179.41,179.05,179.3,4141.0,179.33,179.41,179.05,179.3,4141.0
2024-04-23 15:20:00,179.41,180.12,179.39,179.96,14818.0,179.41,180.12,179.39,179.96,14818.0
2024-04-23 15:25:00,180.0,180.07,179.74,179.81,8775.0,180.0,180.07,179.74,179.81,8775.0
2024-04-23 15:30:00,179.75,179.97,179.38,179.54,28985.0,179.75,179.97,179.38,179.54,28985.0
2024-04-23 15:35:00,179.5,179.58,179.19,179.53,7686.0,179.5,179.58,179.19,179.53,7686.0
2024-04-23 15:40:00,179.53,179.9,179.52,179.9,12677.0,179.53,179.9,179.52,179.9,12677.0
2024-04-23 15:45:00,179.92,180.08,179.55,180.08,17707.0,179.92,180.08,179.55,180.08,17707.0
2024-04-23 15:50:00,180.1,180.27,179.77,180.21,36752.0,180.1,180.27,179.77,180.21,36752.0
2024-04-23 15:55:00,180.2,180.34,179.75,180.13,60020.0,180.2,180.34,179.75,180.13,60020.0
2024-04-24 09:30:00,181.2,182.42,178.17,178.28,75044.0,181.2,182.42,178.17,178.28,75044.0
2024-04-24 09:35:00,178.18,181.35,178.06,180.42,35648.0,178.18,181.35,178.06,180.42,35648.0
2024-04-24 09:40:00,180.43,181.93,180.43,181.45,32653.0,180.43,181.93,180.43,181.45,32653.0
2024-04-24 09:45:00,181.42,183.72,180.97,183.47,42050.0,181.42,183.72,180.97,183.47,42050.0
2024-04-24 09:50:00,183.39,183.78,182.49,183.01,65629.0,183.39,183.78,182.49,183.01,65629.0
2024-04-24 09:55:00,183.1,183.37,182.32,182.64,40239.0,183.1,183.37,182.32,182.64,40239.0
2024-04-24 10:00:00,182.57,182.57,181.01,181.02,23040.0,182.57,182.57,181.01,181.02,23040.0
2024-04-24 10:05:00,181.05,182.39,180.82,181.96,18835.0,181.05,182.39,180.82,181.96,18835.0
2024-04-24 10:10:00,181.8,182.22,181.53,182.16,18247.0,181.8,182.22,181.53,182.16,18247.0
2024-04-24 10:15:00,182.23,183.3,182.0,183.21,29636.0,182.23,183.3,182.0,183.21,29636.0
2024-04-24 10:20:00,183.31,183.63,183.1,183.51,19813.0,183.31,183.63,183.1,183.51,19813.0
2024-04-24 10:25:00,183.33,183.55,182.59,182.59,25482.0,183.33,183.55,182.59,182.59,25482.0
2024-04-24 10:30:00,182.69,182.97,181.93,182.39,10659.0,182.69,182.97,181.93,182.39,10659.0
2024-04-24 10:35:00,182.32,182.67,181.9,181.9,6639.0,182.32,182.67,181.9,181.9,6639.0
2024-04-24 10:40:00,181.85,181.88,180.73,180.73,9044.0,181.85,181.88,180.73,180.73,9044.0
2024-04-24 10:45:00,180.73,180.8,179.85,180.8,21295.0,180.73,180.8,179.85,180.8,21295.0
2024-04-24 10:50:00,180.67,180.81,179.91,180.48,19820.0,180.67,180.81,179.91,180.48,19820.0
2024-04-24 10:55:00,180.5,180.62,180.0,180.33,5769.0,180.5,180.62,180.0,180.33,5769.0
2024-04-24 11:00:00,180.3,180.43,179.43,179.75,14977.0,180.3,180.43,179.43,179.75,14977.0
2024-04-24 11:05:00,179.66,180.32,179.62,180.27,14122.0,179.66,180.32,179.62,180.27,14122.0
2024-04-24 11:10:00,180.43,180.52,179.88,179.89,15368.0,180.43,180.52,179.88,179.89,15368.0
2024-04-24 11:15:00,179.86,180.31,179.83,180.27,8247.0,179.86,180.31,179.83,180.27,8247.0
2024-04-24 11:20:00,180.15,180.61,180.12,180.34,8274.0,180.15,180.61,180.12,180.34,8274.0
2024-04-24 11:25:00,180.28,180.49,179.71,179.78,15918.0,180.28,180.49,179.71,179.78,15918.0
2024-04-24 11:30:00,179.7,179.83,179.28,179.83,11900.0,179.7,179.83,179.28,179.83,11900.0
2024-04-24 11:35:00,179.82,180.59,179.81,180.59,7385.0,179.82,180.59,179.81,180.59,7385.0
2024-04-24 11:40:00,180.56,180.71,179.63,179.64,6912.0,180.56,180.71,179.63,179.64,6912.0
2024-04-24 11:45:00,179.66,180.33,179.17,179.95,31310.0,179.66,180.33,179.17,179.95,31310.0
2024-04-24 11:50:00,179.93,179.95,179.27,179.45,4725.0,179.93,179.95,179.27,179.45,4725.0
2024-04-24 11:55:00,179.51,179.52,178.75,178.82,14897.0,179.51,179.52,178.75,178.82,14897.0
2024-04-24 12:00:00,178.91,179.47,178.87,179.3,20355.0,178.91,179.47,178.87,179.3,20355.0
2024-04-24 12:05:00,179.3,179.37,178.19,178.22,19555.0,179.3,179.37,178.19,178.22,19555.0
2024-04-24 12:10:00,178.28,178.63,178.27,178.59,16345.0,178.28,178.63,178.27,178.59,16345.0
2024-04-24 12:15:00,178.66,178.86,178.02,178.07,8232.0,178.66,178.86,178.02,178.07,8232.0
2024-04-24 12:20:00,178.03,178.57,178.03,178.29,6875.0,178.03,178.57,178.03,178.29,6875.0
2024-04-24 12:25:00,178.03,178.14,177.72,178.14,6374.0,178.03,178.14,177.72,178.14,6374.0
2024-04-24 12:30:00,178.15,178.15,177.48,177.63,4701.0,178.15,178.15,177.48,177.63,4701.0
2024-04-24 12:35:00,177.64,177.86,177.59,177.68,6021.0,177.64,177.86,177.59,177.68,6021.0
2024-04-24 12:40:00,177.68,178.06,177.54,177.9,3909.0,177.68,178.06,177.54,177.9,3909.0
2024-04-24 12:45:00,177.96,177.97,177.54,177.81,2344.0,177.96,177.97,177.54,177.81,2344.0
2024-04-24 12:50:00,177.71,178.25,177.71,178.13,3100.0,177.71,178.25,177.71,178.13,3100.0
2024-04-24 12:55:00,178.12,178.19,177.94,178.15,4146.0,178.12,178.19,177.94,178.15,4146.0
2024-04-24 13:00:00,178.09,178.29,177.86,178.21,6720.0,178.09,178.29,177.86,178.21,6720.0
2024-04-24 13:05:00,178.2,178.43,178.0,178.0,5181.0,178.2,178.43,178.0,178.0,5181.0
2024-04-24 13:10:00,177.99,178.18,177.87,177.87,4280.0,177.99,178.18,177.87,177.87,4280.0
2024-04-24 13:15:00,177.94,178.39,177.83,178.15,1542.0,177.94,178.39,177.83,178.15,1542.0
2024-04-24 13:20:00,178.15,178.45,178.07,178.2,16188.0,178.15,178.45,178.07,178.2,16188.0
2024-04-24 13:25:00,178.29,178.4,177.97,177.98,14699.0,178.29,178.4,177.97,177.98,14699.0
2024-04-24 13:30:00,178.11,178.33,178.11,178.29,9784.0,178.11,178.33,178.11,178.29,9784.0
2024-04-24 13:35:00,178.3,178.3,177.8,177.8,6372.0,178.3,178.3,177.8,177.8,6372.0
2024-04-24 13:40:00,177.79,178.14,177.79,177.97,4014.0,177.79,178.14,177.79,177.97,4014.0
2024-04-24 13:45:00,177.97,178.06,177.82,177.85,10864.0,177.97,178.06,177.82,177.85,10864.0
2024-04-24 13:50:00,177.77,177.99,177.76,177.77,4169.0,177.77,177.99,177.76,177.77,4169.0
2024-04-24 13:55:00,177.78,177.91,177.43,177.46,3800.0,177.78,177.91,177.43,177.46,3800.0
2024-04-24 14:00:00,177.46,177.52,177.29,177.35,3133.0,177.46,177.52,177.29,177.35,3133.0
2024-04-24 14:05:00,177.37,177.37,176.67,176.76,8623.0,177.37,177.37,176.67,176.76,8623.0
2024-04-24 14:10:00,176.77,176.87,176.53,176.57,4509.0,176.77,176.87,176.53,176.57,4509.0
2024-04-24 14:15:00,176.47,176.64,176.19,176.33,8547.0,176.47,176.64,176.19,176.33,8547.0
2024-04-24 14:20:00,176.37,176.56,176.14,176.53,11954.0,176.37,176.56,176.14,176.53,11954.0
2024-04-24 14:25:00,176.63,176.63,176.19,176.23,3963.0,176.63,176.63,176.19,176.23,3963.0
2024-04-24 14:30:00,176.33,176.51,175.68,175.74,12546.0,176.33,176.51,175.68,175.74,12546.0
2024-04-24 14:35:00,175.69,175.91,175.62,175.78,7290.0,175.69,175.91,175.62,175.78,7290.0
2024-04-24 14:40:00,175.66,175.88,175.64,175.77,1950.0,175.66,175.88,175.64,175.77,1950.0
2024-04-24 14:45:00,175.68,175.85,175.56,175.73,3740.0,175.68,175.85,175.56,175.73,3740.0
2024-04-24 14:50:00,175.77,175.8,175.26,175.59,12540.0,175.77,175.8,175.26,175.59,12540.0
2024-04-24 14:55:00,175.52,175.54,175.11,175.11,5062.0,175.52,175.54,175.11,175.11,5062.0
2024-04-24 15:00:00,175.04,175.27,174.93,175.26,10180.0,175.04,175.27,174.93,175.26,10180.0
2024-04-24 15:05:00,175.22,175.5,175.15,175.5,9431.0,175.22,175.5,175.15,175.5,9431.0
2024-04-24 15:10:00,175.48,175.87,175.3,175.86,6948.0,175.48,175.87,175.3,175.86,6948.0
2024-04-24 15:15:00,175.86,176.02,175.81,175.91,16884.0,175.86,176.02,175.81,175.91,16884.0
2024-04-24 15:20:00,175.96,176.48,175.96,176.3,6021.0,175.96,176.48,175.96,176.3,6021.0
2024-04-24 15:25:00,176.4,176.63,176.06,176.18,13249.0,176.4,176.63,176.06,176.18,13249.0
2024-04-24 15:30:00,176.1,177.18,176.08,177.03,18738.0,176.1,177.18,176.08,177.03,18738.0
2024-04-24 15:35:00,177.02,177.36,176.72,176.72,9932.0,177.02,177.36,176.72,176.72,9932.0
2024-04-24 15:40:00,176.68,177.3,176.65,177.23,11124.0,176.68,177.3,176.65,177.23,11124.0
2024-04-24 15:45:00,177.16,177.69,177.07,177.47,15193.0,177.16,177.69,177.07,177.47,15193.0
2024-04-24 15:50:00,177.3,178.03,177.14,177.89,32469.0,177.3,178.03,177.14,177.89,32469.0
2024-04-24 15:55:00,177.84,177.85,177.45,177.48,41839.0,177.84,177.85,177.45,177.48,41839.0
2024-04-25 09:30:00,176.9,177.0,173.64,174.14,43408.0,176.9,177.0,173.64,174.14,43408.0
2024-04-25 09:35:00,174.49,174.72,172.32,172.7,37839.0,174.49,174.72,172.32,172.7,37839.0
2024-04-25 09:40:00,172.49,174.47,172.42,173.63,17742.0,172.49,174.47,172.42,173.63,17742.0
2024-04-25 09:45:00,173.73,174.04,172.21,172.65,34844.0,173.73,174.04,172.21,172.65,34844.0
2024-04-25 09:50:00,173.07,173.24,172.5,172.5,8309.0,173.07,173.24,172.5,172.5,8309.0
2024-04-25 09:55:00,172.71,172.72,171.32,171.81,34774.0,172.71,172.72,171.32,171.81,34774.0
2024-04-25 10:00:00,171.54,171.67,171.14,171.52,8349.0,171.54,171.67,171.14,171.52,8349.0
2024-04-25 10:05:00,171.67,172.09,171.41,171.94,14554.0,171.67,172.09,171.41,171.94,14554.0
2024-04-25 10:10:00,172.07,172.56,172.02,172.4,12790.0,172.07,172.56,172.02,172.4,12790.0
2024-04-25 10:15:00,172.23,172.67,171.62,172.28,12138.0,172.23,172.67,171.62,172.28,12138.0
2024-04-25 10:20:00,172.35,172.82,172.16,172.61,7663.0,172.35,172.82,172.16,172.61,7663.0
2024-04-25 10:25:00,172.59,172.94,172.35,172.81,9060.0,172.59,172.94,172.35,172.81,9060.0
2024-04-25 10:30:00,172.87,173.43,171.86,171.99,17618.0,172.87,173.43,171.86,171.99,17618.0
2024-04-25 10:35:00,171.85,172.08,171.58,171.85,11662.0,171.85,172.08,171.58,171.85,11662.0
2024-04-25 10:40:00,171.75,171.96,171.26,171.85,6970.0,171.75,171.96,171.26,171.85,6970.0
2024-04-25 10:45:00,171.96,172.0,171.45,171.49,6900.0,171.96,172.0,171.45,171.49,6900.0
2024-04-25 10:50:00,171.5,171.64,170.97,171.17,9910.0,171.5,171.64,170.97,171.17,9910.0
2024-04-25 10:55:00,171.23,171.34,171.0,171.0,9015.0,171.23,171.34,171.0,171.0,9015.0
2024-04-25 11:00:00,171.0,171.66,170.87,171.12,10715.0,171.0,171.66,170.87,171.12,10715.0
2024-04-25 11:05:00,171.11,171.47,170.88,171.38,9875.0,171.11,171.47,170.88,171.38,9875.0
2024-04-25 11:10:00,171.34,171.35,170.65,170.65,13402.0,171.34,171.35,170.65,170.65,13402.0
2024-04-25 11:15:00,170.75,170.98,170.56,170.8,12927.0,170.75,170.98,170.56,170.8,12927.0
2024-04-25 11:20:00,170.78,171.43,170.56,171.24,11070.0,170.78,171.43,170.56,171.24,11070.0
2024-04-25 11:25:00,171.3,171.96,171.3,171.96,9061.0,171.3,171.96,171.3,171.96,9061.0
2024-04-25 11:30:00,171.88,172.2,171.64,171.72,22347.0,171.88,172.2,171.64,171.72,22347.0
2024-04-25 11:35:00,171.88,172.09,171.72,172.02,13237.0,171.88,172.09,171.72,172.02,13237.0
2024-04-25 11:40:00,172.09,172.54,171.69,172.51,16306.0,172.09,172.54,171.69,172.51,16306.0
2024-04-25 11:45:00,172.56,172.7,172.06,172.06,26099.0,172.56,172.7,172.06,172.06,26099.0
2024-04-25 11:50:00,172.05,172.58,172.02,172.39,9498.0,172.05,172.58,172.02,172.39,9498.0
2024-04-25 11:55:00,172.4,172.97,172.39,172.85,4636.0,172.4,172.97,172.39,172.85,4636.0
2024-04-25 12:00:00,172.94,173.58,172.78,173.5,13068.0,172.94,173.58,172.78,173.5,13068.0
2024-04-25 12:05:00,173.41,173.98,173.41,173.61,11778.0,173.41,173.98,173.41,173.61,11778.0
2024-04-25 12:10:00,173.57,173.61,173.32,173.54,15176.0,173.57,173.61,173.32,173.54,15176.0
2024-04-25 12:15:00,173.42,173.91,173.42,173.69,15900.0,173.42,173.91,173.42,173.69,15900.0
2024-04-25 12:20:00,173.69,173.99,173.24,173.3,14576.0,173.69,173.99,173.24,173.3,14576.0
2024-04-25 12:25:00,173.3,173.88,173.17,173.68,11283.0,173.3,173.88,173.17,173.68,11283.0
2024-04-25 12:30:00,173.5,173.65,173.38,173.51,6990.0,173.5,173.65,173.38,173.51,6990.0
2024-04-25 12:35:00,173.59,173.59,173.06,173.06,5643.0,173.59,173.59,173.06,173.06,5643.0
2024-04-25 12:40:00,173.0,173.62,173.0,173.57,4800.0,173.0,173.62,173.0,173.57,4800.0
2024-04-25 12:45:00,173.59,174.06,173.51,173.81,9161.0,173.59,174.06,173.51,173.81,9161.0
2024-04-25 12:50:00,173.94,174.41,173.83,174.41,5228.0,173.94,174.41,173.83,174.41,5228.0
2024-04-25 12:55:00,174.17,174.5,174.14,174.2,4100.0,174.17,174.5,174.14,174.2,4100.0
2024-04-25 13:00:00,174.3,174.67,174.14,174.59,5705.0,174.3,174.67,174.14,174.59,5705.0
2024-04-25 13:05:00,174.7,174.78,174.32,174.4,3832.0,174.7,174.78,174.32,174.4,3832.0
2024-04-25 13:10:00,174.42,174.44,174.25,174.26,3458.0,174.42,174.44,174.25,174.26,3458.0
2024-04-25 13:15:00,174.37,174.5,174.21,174.3,5833.0,174.37,174.5,174.21,174.3,5833.0
2024-04-25 13:20:00,174.24,174.45,174.13,174.24,9945.0,174.24,174.45,174.13,174.24,9945.0
2024-04-25 13:25:00,174.3,174.8,174.3,174.75,5024.0,174.3,174.8,174.3,174.75,5024.0
2024-04-25 13:30:00,174.68,174.95,174.63,174.86,8893.0,174.68,174.95,174.63,174.86,8893.0
2024-04-25 13:35:00,174.83,175.28,174.76,175.28,7270.0,174.83,175.28,174.76,175.28,7270.0
2024-04-25 13:40:00,175.17,175.24,174.95,175.0,5748.0,175.17,175.24,174.95,175.0,5748.0
2024-04-25 13:45:00,175.07,175.34,175.06,175.3,5052.0,175.07,175.34,175.06,175.3,5052.0
2024-04-25 13:50:00,175.39,175.58,175.3,175.49,7616.0,175.39,175.58,175.3,175.49,7616.0
2024-04-25 13:55:00,175.5,175.56,175.3,175.48,3750.0,175.5,175.56,175.3,175.48,3750.0
2024-04-25 14:00:00,175.41,175.58,175.15,175.15,4950.0,175.41,175.58,175.15,175.15,4950.0
2024-04-25 14:05:00,175.07,175.21,175.03,175.14,3100.0,175.07,175.21,175.03,175.14,3100.0
2024-04-25 14:10:00,175.07,175.44,174.9,174.9,8652.0,175.07,175.44,174.9,174.9,8652.0
2024-04-25 14:15:00,174.9,175.54,174.88,175.19,3998.0,174.9,175.54,174.88,175.19,3998.0
2024-04-25 14:20:00,175.16,175.35,175.13,175.14,3174.0,175.16,175.35,175.13,175.14,3174.0
2024-04-25 14:25:00,175.08,175.2,174.6,174.6,7620.0,175.08,175.2,174.6,174.6,7620.0
2024-04-25 14:30:00,174.46,175.15,174.44,174.88,6209.0,174.46,175.15,174.44,174.88,6209.0
2024-04-25 14:35:00,174.81,174.81,174.5,174.5,3600.0,174.81,174.81,174.5,174.5,3600.0
2024-04-25 14:40:00,174.5,175.01,174.33,174.86,15626.0,174.5,175.01,174.33,174.86,15626.0
2024-04-25 14:45:00,174.82,174.85,174.62,174.67,3302.0,174.82,174.85,174.62,174.67,3302.0
2024-04-25 14:50:00,174.85,174.95,174.56,174.65,2693.0,174.85,174.95,174.56,174.65,2693.0
2024-04-25 14:55:00,174.75,175.2,174.52,175.2,12018.0,174.75,175.2,174.52,175.2,12018.0
2024-04-25 15:00:00,175.17,175.17,174.75,174.95,5911.0,175.17,175.17,174.75,174.95,5911.0
2024-04-25 15:05:00,174.86,174.86,174.24,174.24,14503.0,174.86,174.86,174.24,174.24,14503.0
2024-04-25 15:10:00,174.22,174.96,174.22,174.9,9208.0,174.22,174.96,174.22,174.9,9208.0
2024-04-25 15:15:00,174.96,175.32,174.79,175.3,11619.0,174.96,175.32,174.79,175.3,11619.0
2024-04-25 15:20:00,175.18,175.69,175.11,175.56,15080.0,175.18,175.69,175.11,175.56,15080.0
2024-04-25 15:25:00,175.57,175.63,175.23,175.28,7467.0,175.57,175.63,175.23,175.28,7467.0
2024-04-25 15:30:00,175.22,175.35,175.03,175.35,10424.0,175.22,175.35,175.03,175.35,10424.0
2024-04-25 15:35:00,175.25,175.44,174.61,174.64,17744.0,175.25,175.44,174.61,174.64,17744.0
2024-04-25 15:40:00,174.63,174.91,174.37,174.71,10791.0,174.63,174.91,174.37,174.71,10791.0
2024-04-25 15:45:00,174.69,174.71,174.21,174.47,12210.0,174.69,174.71,174.21,174.47,12210.0
2024-04-25 15:50:00,174.49,174.87,174.33,174.72,31815.0,174.49,174.87,174.33,174.72,31815.0
2024-04-25 15:55:00,174.66,175.14,174.53,175.13,45938.0,174.66,175.14,174.53,175.13,45938.0
2024-04-26 09:30:00,175.5,177.27,175.5,177.0,31882.0,175.5,177.27,175.5,177.0,31882.0
2024-04-26 09:35:00,176.64,178.42,176.36,177.99,13124.0,176.64,178.42,176.36,177.99,13124.0
2024-04-26 09:40:00,177.88,179.1,177.62,178.85,20470.0,177.88,179.1,177.62,178.85,20470.0
2024-04-26 09:45:00,178.99,179.74,178.42,179.63,28279.0,178.99,179.74,178.42,179.63,28279.0
2024-04-26 09:50:00,179.64,179.95,179.25,179.25,25516.0,179.64,179.95,179.25,179.25,25516.0
2024-04-26 09:55:00,179.25,179.27,178.68,178.68,15501.0,179.25,179.27,178.68,178.68,15501.0
2024-04-26 10:00:00,178.46,180.71,178.11,180.69,20979.0,178.46,180.71,178.11,180.69,20979.0
2024-04-26 10:05:00,180.69,180.72,179.76,179.94,24256.0,180.69,180.72,179.76,179.94,24256.0
2024-04-26 10:10:00,179.84,180.39,179.84,179.95,10854.0,179.84,180.39,179.84,179.95,10854.0
2024-04-26 10:15:00,180.06,180.22,179.11,179.77,9562.0,180.06,180.22,179.11,179.77,9562.0
2024-04-26 10:20:00,179.69,179.93,179.43,179.62,9906.0,179.69,179.93,179.43,179.62,9906.0
2024-04-26 10:25:00,179.56,179.56,178.77,179.05,7048.0,179.56,179.56,178.77,179.05,7048.0
2024-04-26 10:30:00,179.05,179.49,178.99,179.18,16859.0,179.05,179.49,178.99,179.18,16859.0
2024-04-26 10:35:00,179.2,179.62,178.35,178.41,11153.0,179.2,179.62,178.35,178.41,11153.0
2024-04-26 10:40:00,178.42,178.5,177.51,177.61,8532.0,178.42,178.5,177.51,177.61,8532.0
2024-04-26 10:45:00,177.7,177.81,177.39,177.78,8617.0,177.7,177.81,177.39,177.78,8617.0
2024-04-26 10:50:00,177.7,178.29,177.36,178.29,13362.0,177.7,178.29,177.36,178.29,13362.0
2024-04-26 10:55:00,178.1,178.19,177.69,177.89,13573.0,178.1,178.19,177.69,177.89,13573.0
2024-04-26 11:00:00,177.89,178.29,177.66,177.88,16115.0,177.89,178.29,177.66,177.88,16115.0
2024-04-26 11:05:00,177.96,177.96,177.41,177.59,12068.0,177.96,177.96,177.41,177.59,12068.0
2024-04-26 11:10:00,177.6,177.77,176.9,177.02,9109.0,177.6,177.77,176.9,177.02,9109.0
2024-04-26 11:15:00,177.1,177.92,177.1,177.87,11325.0,177.1,177.92,177.1,177.87,11325.0
2024-04-26 11:20:00,177.66,177.9,177.4,177.83,4060.0,177.66,177.9,177.4,177.83,4060.0
2024-04-26 11:25:00,177.85,177.95,177.5,177.83,7670.0,177.85,177.95,177.5,177.83,7670.0
2024-04-26 11:30:00,177.86,177.88,177.54,177.57,5026.0,177.86,177.88,177.54,177.57,5026.0
2024-04-26 11:35:00,177.55,178.2,177.54,178.2,4725.0,177.55,178.2,177.54,178.2,4725.0
2024-04-26 11:40:00,178.14,178.39,177.99,178.14,7565.0,178.14,178.39,177.99,178.14,7565.0
2024-04-26 11:45:00,178.29,178.31,177.81,177.86,3604.0,178.29,178.31,177.81,177.86,3604.0
2024-04-26 11:50:00,177.95,178.07,177.45,177.45,4380.0,177.95,178.07,177.45,177.45,4380.0
2024-04-26 11:55:00,177.53,177.93,177.52,177.57,6661.0,177.53,177.93,177.52,177.57,6661.0
2024-04-26 12:00:00,177.64,177.98,177.39,177.98,8878.0,177.64,177.98,177.39,177.98,8878.0
2024-04-26 12:05:00,178.16,178.38,178.02,178.36,7353.0,178.16,178.38,178.02,178.36,7353.0
2024-04-26 12:10:00,178.35,178.74,178.35,178.67,7820.0,178.35,178.74,178.35,178.67,7820.0
2024-04-26 12:15:00,178.57,178.59,178.04,178.22,7291.0,178.57,178.59,178.04,178.22,7291.0
2024-04-26 12:20:00,178.09,178.67,178.09,178.66,4397.0,178.09,178.67,178.09,178.66,4397.0
2024-04-26 12:25:00,178.66,178.84,178.62,178.65,3862.0,178.66,178.84,178.62,178.65,3862.0
2024-04-26 12:30:00,178.72,179.44,178.64,179.44,3845.0,178.72,179.44,178.64,179.44,3845.0
2024-04-26 12:35:00,179.36,179.36,179.17,179.21,3870.0,179.36,179.36,179.17,179.21,3870.0
2024-04-26 12:40:00,179.29,179.43,179.03,179.16,11543.0,179.29,179.43,179.03,179.16,11543.0
2024-04-26 12:45:00,179.16,179.24,179.0,179.19,4949.0,179.16,179.24,179.0,179.19,4949.0
2024-04-26 12:50:00,179.3,179.63,179.23,179.5,11485.0,179.3,179.63,179.23,179.5,11485.0
2024-04-26 12:55:00,179.46,179.56,179.3,179.4,8261.0,179.46,179.56,179.3,179.4,8261.0
2024-04-26 13:00:00,179.48,179.66,179.29,179.53,5277.0,179.48,179.66,179.29,179.53,5277.0
2024-04-26 13:05:00,179.53,179.71,179.22,179.71,10067.0,179.53,179.71,179.22,179.71,10067.0
2024-04-26 13:10:00,179.7,180.1,179.56,179.9,17175.0,179.7,180.1,179.56,179.9,17175.0
2024-04-26 13:15:00,179.8,179.8,179.65,179.69,2149.0,179.8,179.8,179.65,179.69,2149.0
2024-04-26 13:20:00,179.72,179.72,179.43,179.45,2059.0,179.72,179.72,179.43,179.45,2059.0
2024-04-26 13:25:00,179.46,179.46,179.25,179.44,6465.0,179.46,179.46,179.25,179.44,6465.0
2024-04-26 13:30:00,179.49,179.51,179.22,179.51,2902.0,179.49,179.51,179.22,179.51,2902.0
2024-04-26 13:35:00,179.47,179.74,179.47,179.74,4864.0,179.47,179.74,179.47,179.74,4864.0
2024-04-26 13:40:00,179.73,179.78,179.31,179.58,6700.0,179.73,179.78,179.31,179.58,6700.0
2024-04-26 13:45:00,179.53,179.66,179.36,179.59,2907.0,179.53,179.66,179.36,179.59,2907.0
2024-04-26 13:50:00,179.59,179.68,179.4,179.41,3001.0,179.59,179.68,179.4,179.41,3001.0
2024-04-26 13:55:00,179.26,179.31,179.11,179.14,2827.0,179.26,179.31,179.11,179.14,2827.0
2024-04-26 14:00:00,179.2,179.29,179.04,179.24,2696.0,179.2,179.29,179.04,179.24,2696.0
2024-04-26 14:05:00,179.28,179.4,179.17,179.36,2970.0,179.28,179.4,179.17,179.36,2970.0
2024-04-26 14:10:00,179.28,179.3,179.12,179.12,6985.0,179.28,179.3,179.12,179.12,6985.0
2024-04-26 14:15:00,179.14,179.27,179.1,179.1,3679.0,179.14,179.27,179.1,179.1,3679.0
2024-04-26 14:20:00,179.06,179.25,178.97,178.98,3463.0,179.06,179.25,178.97,178.98,3463.0
2024-04-26 14:25:00,178.95,179.0,178.88,178.89,1998.0,178.95,179.0,178.88,178.89,1998.0
2024-04-26 14:30:00,178.86,178.86,178.65,178.76,5818.0,178.86,178.86,178.65,178.76,5818.0
2024-04-26 14:35:00,178.89,179.12,178.84,179.08,4603.0,178.89,179.12,178.84,179.08,4603.0
2024-04-26 14:40:00,179.11,179.11,178.65,178.65,4282.0,179.11,179.11,178.65,178.65,4282.0
2024-04-26 14:45:00,178.73,178.95,178.67,178.95,3606.0,178.73,178.95,178.67,178.95,3606.0
2024-04-26 14:50:00,179.03,179.18,178.99,179.13,4100.0,179.03,179.18,178.99,179.13,4100.0
2024-04-26 14:55:00,179.11,179.36,179.04,179.31,4076.0,179.11,179.36,179.04,179.31,4076.0
2024-04-26 15:00:00,179.3,179.35,179.14,179.23,5074.0,179.3,179.35,179.14,179.23,5074.0
2024-04-26 15:05:00,179.16,179.22,178.99,179.06,5120.0,179.16,179.22,178.99,179.06,5120.0
2024-04-26 15:10:00,179.1,179.13,178.82,178.86,5728.0,179.1,179.13,178.82,178.86,5728.0
2024-04-26 15:15:00,178.92,178.93,178.56,178.67,6914.0,178.92,178.93,178.56,178.67,6914.0
2024-04-26 15:20:00,178.61,178.79,178.41,178.41,19569.0,178.61,178.79,178.41,178.41,19569.0
2024-04-26 15:25:00,178.4,179.03,178.38,179.03,5453.0,178.4,179.03,178.38,179.03,5453.0
2024-04-26 15:30:00,178.77,178.77,178.25,178.28,6463.0,178.77,178.77,178.25,178.28,6463.0
2024-04-26 15:35:00,178.34,178.35,178.1,178.12,3511.0,178.34,178.35,178.1,178.12,3511.0
2024-04-26 15:40:00,178.18,178.19,177.8,177.93,14175.0,178.18,178.19,177.8,177.93,14175.0
2024-04-26 15:45:00,177.93,178.07,177.77,177.81,9107.0,177.93,178.07,177.77,177.81,9107.0
2024-04-26 15:50:00,177.83,178.26,177.83,178.18,23930.0,177.83,178.26,177.83,178.18,23930.0
2024-04-26 15:55:00,178.21,178.9,178.21,178.73,56822.0,178.21,178.9,178.21,178.73,56822.0
2024-04-29 09:30:00,180.5,181.55,179.5,179.71,42351.0,180.5,181.55,179.5,179.71,42351.0
2024-04-29 09:35:00,179.71,181.01,179.5,180.7,22037.0,179.71,181.01,179.5,180.7,22037.0
2024-04-29 09:40:00,180.68,181.41,179.78,179.87,13746.0,180.68,181.41,179.78,179.87,13746.0
2024-04-29 09:45:00,179.87,180.4,179.17,179.92,12868.0,179.87,180.4,179.17,179.92,12868.0
2024-04-29 09:50:00,179.77,179.94,178.21,178.21,16935.0,179.77,179.94,178.21,178.21,16935.0
2024-04-29 09:55:00,178.07,178.98,177.9,178.98,8224.0,178.07,178.98,177.9,178.98,8224.0
2024-04-29 10:00:00,179.08,179.57,178.91,179.54,7870.0,179.08,179.57,178.91,179.54,7870.0
2024-04-29 10:05:00,179.62,180.26,179.5,179.71,10997.0,179.62,180.26,179.5,179.71,10997.0
2024-04-29 10:10:00,179.76,179.91,179.12,179.13,9075.0,179.76,179.91,179.12,179.13,9075.0
2024-04-29 10:15:00,179.09,179.74,179.09,179.74,7063.0,179.09,179.74,179.09,179.74,7063.0
2024-04-29 10:20:00,179.71,180.16,179.43,179.84,8772.0,179.71,180.16,179.43,179.84,8772.0
2024-04-29 10:25:00,179.82,180.15,179.49,179.67,5834.0,179.82,180.15,179.49,179.67,5834.0
2024-04-29 10:30:00,179.67,180.09,179.56,180.09,7726.0,179.67,180.09,179.56,180.09,7726.0
2024-04-29 10:35:00,180.09,180.15,179.67,180.06,5579.0,180.09,180.15,179.67,180.06,5579.0
2024-04-29 10:40:00,180.25,180.43,179.99,180.32,8036.0,180.25,180.43,179.99,180.32,8036.0
2024-04-29 10:45:00,180.4,180.4,179.4,179.59,7863.0,180.4,180.4,179.4,179.59,7863.0
2024-04-29 10:50:00,179.62,180.59,179.61,180.48,4181.0,179.62,180.59,179.61,180.48,4181.0
2024-04-29 10:55:00,180.34,180.86,180.33,180.73,4523.0,180.34,180.86,180.33,180.73,4523.0
2024-04-29 11:00:00,180.69,181.0,180.69,181.0,10113.0,180.69,181.0,180.69,181.0,10113.0
2024-04-29 11:05:00,181.01,181.22,180.99,181.03,8463.0,181.01,181.22,180.99,181.03,8463.0
2024-04-29 11:10:00,181.12,181.39,180.83,181.31,10706.0,181.12,181.39,180.83,181.31,10706.0
2024-04-29 11:15:00,181.42,181.56,180.85,181.01,8374.0,181.42,181.56,180.85,181.01,8374.0
2024-04-29 11:20:00,181.0,181.26,180.81,181.26,6988.0,181.0,181.26,180.81,181.26,6988.0
2024-04-29 11:25:00,181.33,181.87,181.29,181.86,5914.0,181.33,181.87,181.29,181.86,5914.0
2024-04-29 11:30:00,181.69,181.78,181.13,181.19,6803.0,181.69,181.78,181.13,181.19,6803.0
2024-04-29 11:35:00,181.18,181.38,181.03,181.27,7017.0,181.18,181.38,181.03,181.27,7017.0
2024-04-29 11:40:00,181.32,181.47,181.19,181.47,5245.0,181.32,181.47,181.19,181.47,5245.0
2024-04-29 11:45:00,181.48,181.52,181.1,181.4,3413.0,181.48,181.52,181.1,181.4,3413.0
2024-04-29 11:50:00,181.39,181.43,181.23,181.39,2275.0,181.39,181.43,181.23,181.39,2275.0
2024-04-29 11:55:00,181.39,181.82,181.39,181.82,17303.0,181.39,181.82,181.39,181.82,17303.0
2024-04-29 12:00:00,181.83,182.11,181.65,181.91,6790.0,181.83,182.11,181.65,181.91,6790.0
2024-04-29 12:05:00,182.0,182.0,181.67,181.78,2720.0,182.0,182.0,181.67,181.78,2720.0
2024-04-29 12:10:00,181.78,181.89,181.57,181.76,8255.0,181.78,181.89,181.57,181.76,8255.0
2024-04-29 12:15:00,181.67,181.73,181.45,181.53,2100.0,181.67,181.73,181.45,181.53,2100.0
2024-04-29 12:20:00,181.46,181.76,181.45,181.7,7787.0,181.46,181.76,181.45,181.7,7787.0
2024-04-29 12:25:00,181.63,181.85,181.45,181.84,2843.0,181.63,181.85,181.45,181.84,2843.0
2024-04-29 12:30:00,181.84,182.31,181.69,182.05,13117.0,181.84,182.31,181.69,182.05,13117.0
2024-04-29 12:35:00,182.08,182.33,182.0,182.0,3758.0,182.08,182.33,182.0,182.0,3758.0
2024-04-29 12:40:00,181.97,181.97,181.39,181.39,3529.0,181.97,181.97,181.39,181.39,3529.0
2024-04-29 12:45:00,181.21,181.27,181.09,181.11,3169.0,181.21,181.27,181.09,181.11,3169.0
2024-04-29 12:50:00,181.16,181.4,181.11,181.3,6314.0,181.16,181.4,181.11,181.3,6314.0
2024-04-29 12:55:00,181.38,181.8,181.3,181.58,12519.0,181.38,181.8,181.3,181.58,12519.0
2024-04-29 13:00:00,181.61,182.43,181.59,181.94,32633.0,181.61,182.43,181.59,181.94,32633.0
2024-04-29 13:05:00,181.94,181.99,181.39,181.55,12008.0,181.94,181.99,181.39,181.55,12008.0
2024-04-29 13:10:00,181.53,181.56,181.37,181.45,3188.0,181.53,181.56,181.37,181.45,3188.0
2024-04-29 13:15:00,181.49,181.7,181.39,181.4,2398.0,181.49,181.7,181.39,181.4,2398.0
2024-04-29 13:20:00,181.41,181.69,181.41,181.69,3805.0,181.41,181.69,181.41,181.69,3805.0
2024-04-29 13:25:00,181.74,182.16,181.73,182.15,4895.0,181.74,182.16,181.73,182.15,4895.0
2024-04-29 13:30:00,182.12,182.12,181.71,181.71,2044.0,182.12,182.12,181.71,181.71,2044.0
2024-04-29 13:35:00,181.67,181.84,181.65,181.77,5320.0,181.67,181.84,181.65,181.77,5320.0
2024-04-29 13:40:00,181.8,181.91,181.59,181.61,3402.0,181.8,181.91,181.59,181.61,3402.0
2024-04-29 13:45:00,181.52,181.74,181.5,181.61,4960.0,181.52,181.74,181.5,181.61,4960.0
2024-04-29 13:50:00,181.56,181.75,181.54,181.63,4606.0,181.56,181.75,181.54,181.63,4606.0
2024-04-29 13:55:00,181.62,181.81,181.62,181.63,5371.0,181.62,181.81,181.62,181.63,5371.0
2024-04-29 14:00:00,181.7,181.7,181.33,181.43,7272.0,181.7,181.7,181.33,181.43,7272.0
2024-04-29 14:05:00,181.39,181.62,181.38,181.5,2310.0,181.39,181.62,181.38,181.5,2310.0
2024-04-29 14:10:00,181.67,181.72,181.42,181.42,2629.0,181.67,181.72,181.42,181.42,2629.0
2024-04-29 14:15:00,181.5,181.63,181.44,181.55,5387.0,181.5,181.63,181.44,181.55,5387.0
2024-04-29 14:20:00,181.5,181.72,181.5,181.59,7031.0,181.5,181.72,181.5,181.59,7031.0
2024-04-29 14:25:00,181.62,181.77,181.48,181.48,7420.0,181.62,181.77,181.48,181.48,7420.0
2024-04-29 14:30:00,181.5,181.5,180.57,180.9,12324.0,181.5,181.5,180.57,180.9,12324.0
2024-04-29 14:35:00,181.02,181.47,180.97,181.19,6918.0,181.02,181.47,180.97,181.19,6918.0
2024-04-29 14:40:00,181.25,181.41,181.13,181.27,3020.0,181.25,181.41,181.13,181.27,3020.0
2024-04-29 14:45:00,181.34,181.44,181.2,181.21,7337.0,181.34,181.44,181.2,181.21,7337.0
2024-04-29 14:50:00,181.36,181.4,181.19,181.24,5182.0,181.36,181.4,181.19,181.24,5182.0
2024-04-29 14:55:00,181.31,181.41,181.18,181.29,4636.0,181.31,181.41,181.18,181.29,4636.0
2024-04-29 15:00:00,181.36,181.36,179.95,179.97,10514.0,181.36,181.36,179.95,179.97,10514.0
2024-04-29 15:05:00,180.09,180.36,179.77,179.88,17038.0,180.09,180.36,179.77,179.88,17038.0
2024-04-29 15:10:00,179.88,180.22,179.87,180.09,10457.0,179.88,180.22,179.87,180.09,10457.0
2024-04-29 15:15:00,180.03,180.63,179.98,180.4,14054.0,180.03,180.63,179.98,180.4,14054.0
2024-04-29 15:20:00,180.44,180.87,179.98,180.26,12483.0,180.44,180.87,179.98,180.26,12483.0
2024-04-29 15:25:00,180.22,180.42,180.12,180.35,12525.0,180.22,180.42,180.12,180.35,12525.0
2024-04-29 15:30:00,180.37,180.75,180.3,180.62,6468.0,180.37,180.75,180.3,180.62,6468.0
2024-04-29 15:35:00,180.56,180.69,180.45,180.66,7583.0,180.56,180.69,180.45,180.66,7583.0
2024-04-29 15:40:00,180.57,180.6,180.4,180.55,8911.0,180.57,180.6,180.4,180.55,8911.0
2024-04-29 15:45:00,180.58,180.81,180.55,180.7,14166.0,180.58,180.81,180.55,180.7,14166.0
2024-04-29 15:50:00,180.73,181.3,180.64,181.14,26537.0,180.73,181.3,180.64,181.14,26537.0
2024-04-29 15:55:00,181.24,181.34,180.67,180.68,54619.0,181.24,181.34,180.67,180.68,54619.0
2024-04-30 09:30:00,178.31,179.89,177.69,178.17,25688.0,178.31,179.89,177.69,178.17,25688.0
2024-04-30 09:35:00,178.38,179.52,178.15,178.6,5871.0,178.38,179.52,178.15,178.6,5871.0
2024-04-30 09:40:00,178.59,180.22,178.59,180.07,9876.0,178.59,180.22,178.59,180.07,9876.0
2024-04-30 09:45:00,179.64,180.2,179.48,180.05,4006.0,179.64,180.2,179.48,180.05,4006.0
2024-04-30 09:50:00,179.85,180.09,178.91,179.03,4730.0,179.85,180.09,178.91,179.03,4730.0
2024-04-30 09:55:00,179.25,179.27,178.7,179.02,3973.0,179.25,179.27,178.7,179.02,3973.0
2024-04-30 10:00:00,178.81,179.42,178.5,179.0,7297.0,178.81,179.42,178.5,179.0,7297.0
2024-04-30 10:05:00,178.96,179.18,178.64,178.74,3304.0,178.96,179.18,178.64,178.74,3304.0
2024-04-30 10:10:00,178.8,178.93,178.41,178.89,11192.0,178.8,178.93,178.41,178.89,11192.0
2024-04-30 10:15:00,179.04,179.67,179.02,179.31,5889.0,179.04,179.67,179.02,179.31,5889.0
2024-04-30 10:20:00,179.62,180.09,179.62,179.87,13807.0,179.62,180.09,179.62,179.87,13807.0
2024-04-30 10:25:00,179.94,180.12,179.51,179.65,40840.0,179.94,180.12,179.51,179.65,40840.0
2024-04-30 10:30:00,179.3,179.53,178.7,178.96,14980.0,179.3,179.53,178.7,178.96,14980.0
2024-04-30 10:35:00,178.96,179.64,178.96,179.62,4055.0,178.96,179.64,178.96,179.62,4055.0
2024-04-30 10:40:00,179.37,179.37,178.82,179.13,4484.0,179.37,179.37,178.82,179.13,4484.0
2024-04-30 10:45:00,179.14,179.4,178.91,179.05,7524.0,179.14,179.4,178.91,179.05,7524.0
2024-04-30 10:50:00,179.02,179.14,178.7,179.06,4729.0,179.02,179.14,178.7,179.06,4729.0
2024-04-30 10:55:00,179.02,179.02,178.77,178.77,700.0,179.02,179.02,178.77,178.77,700.0
2024-04-30 11:00:00,178.7,179.07,178.62,178.75,5630.0,178.7,179.07,178.62,178.75,5630.0
2024-04-30 11:05:00,178.57,178.64,178.07,178.19,7521.0,178.57,178.64,178.07,178.19,7521.0
2024-04-30 11:10:00,178.26,178.26,177.1,177.33,26839.0,178.26,178.26,177.1,177.33,26839.0
2024-04-30 11:15:00,177.42,177.99,177.39,177.7,13261.0,177.42,177.99,177.39,177.7,13261.0
2024-04-30 11:20:00,177.86,178.07,177.7,177.96,14047.0,177.86,178.07,177.7,177.96,14047.0
2024-04-30 11:25:00,178.19,178.3,177.86,178.19,7186.0,178.19,178.3,177.86,178.19,7186.0
2024-04-30 11:30:00,178.2,178.4,177.89,178.02,40895.0,178.2,178.4,177.89,178.02,40895.0
2024-04-30 11:35:00,178.11,178.33,178.08,178.21,1671.0,178.11,178.33,178.08,178.21,1671.0
2024-04-30 11:40:00,178.34,178.34,177.95,178.16,2365.0,178.34,178.34,177.95,178.16,2365.0
2024-04-30 11:45:00,178.33,178.49,178.25,178.28,2523.0,178.33,178.49,178.25,178.28,2523.0
2024-04-30 11:50:00,178.22,178.41,178.19,178.19,2408.0,178.22,178.41,178.19,178.19,2408.0
2024-04-30 11:55:00,178.24,178.84,178.23,178.74,5027.0,178.24,178.84,178.23,178.74,5027.0
2024-04-30 12:00:00,178.74,178.85,178.45,178.69,2530.0,178.74,178.85,178.45,178.69,2530.0
2024-04-30 12:05:00,178.48,178.66,178.45,178.48,2691.0,178.48,178.66,178.45,178.48,2691.0
2024-04-30 12:10:00,178.49,179.0,178.49,179.0,3041.0,178.49,179.0,178.49,179.0,3041.0
2024-04-30 12:15:00,179.09,179.12,178.99,179.03,1800.0,179.09,179.12,178.99,179.03,1800.0
2024-04-30 12:20:00,179.24,179.25,178.97,178.98,1300.0,179.24,179.25,178.97,178.98,1300.0
2024-04-30 12:25:00,179.06,179.08,178.55,178.67,2677.0,179.06,179.08,178.55,178.67,2677.0
2024-04-30 12:30:00,178.56,178.72,178.03,178.22,12096.0,178.56,178.72,178.03,178.22,12096.0
2024-04-30 12:35:00,178.15,178.51,178.15,178.29,4456.0,178.15,178.51,178.15,178.29,4456.0
2024-04-30 12:40:00,178.29,178.45,178.13,178.26,4441.0,178.29,178.45,178.13,178.26,4441.0
2024-04-30 12:45:00,178.24,178.33,178.17,178.17,1000.0,178.24,178.33,178.17,178.17,1000.0
2024-04-30 12:50:00,178.2,178.31,178.09,178.15,3600.0,178.2,178.31,178.09,178.15,3600.0
2024-04-30 12:55:00,177.98,178.28,177.92,178.16,4163.0,177.98,178.28,177.92,178.16,4163.0
2024-04-30 13:00:00,178.16,178.47,177.99,178.28,2548.0,178.16,178.47,177.99,178.28,2548.0
2024-04-30 13:05:00,178.2,178.59,178.14,178.59,2248.0,178.2,178.59,178.14,178.59,2248.0
2024-04-30 13:10:00,178.42,178.54,178.26,178.39,2520.0,178.42,178.54,178.26,178.39,2520.0
2024-04-30 13:15:00,178.36,178.42,178.25,178.25,1577.0,178.36,178.42,178.25,178.25,1577.0
2024-04-30 13:20:00,178.42,178.48,178.13,178.19,1700.0,178.42,178.48,178.13,178.19,1700.0
2024-04-30 13:25:00,178.19,178.38,178.0,178.0,2072.0,178.19,178.38,178.0,178.0,2072.0
2024-04-30 13:30:00,178.02,178.02,177.4,177.44,4188.0,178.02,178.02,177.4,177.44,4188.0
2024-04-30 13:35:00,177.38,177.66,177.3,177.37,3674.0,177.38,177.66,177.3,177.37,3674.0
2024-04-30 13:40:00,177.58,177.7,177.3,177.43,4419.0,177.58,177.7,177.3,177.43,4419.0
2024-04-30 13:45:00,177.51,177.71,177.39,177.47,5101.0,177.51,177.71,177.39,177.47,5101.0
2024-04-30 13:50:00,177.57,177.73,177.52,177.7,1441.0,177.57,177.73,177.52,177.7,1441.0
2024-04-30 13:55:00,177.84,177.88,177.64,177.76,2445.0,177.84,177.88,177.64,177.76,2445.0
2024-04-30 14:00:00,177.81,178.02,177.62,177.73,5060.0,177.81,178.02,177.62,177.73,5060.0
2024-04-30 14:05:00,177.64,177.66,177.26,177.42,3513.0,177.64,177.66,177.26,177.42,3513.0
2024-04-30 14:10:00,177.46,178.15,177.4,177.63,9640.0,177.46,178.15,177.4,177.63,9640.0
2024-04-30 14:15:00,177.74,178.03,177.74,177.88,8378.0,177.74,178.03,177.74,177.88,8378.0
2024-04-30 14:20:00,177.96,178.26,177.88,178.11,5651.0,177.96,178.26,177.88,178.11,5651.0
2024-04-30 14:25:00,178.16,178.35,178.03,178.1,5196.0,178.16,178.35,178.03,178.1,5196.0
2024-04-30 14:30:00,178.06,178.16,178.01,178.13,2300.0,178.06,178.16,178.01,178.13,2300.0
2024-04-30 14:35:00,178.1,178.15,177.94,177.98,3996.0,178.1,178.15,177.94,177.98,3996.0
2024-04-30 14:40:00,177.93,178.0,177.73,177.77,2669.0,177.93,178.0,177.73,177.77,2669.0
2024-04-30 14:45:00,177.79,177.83,177.19,177.36,15535.0,177.79,177.83,177.19,177.36,15535.0
2024-04-30 14:50:00,177.25,177.25,176.87,177.15,10755.0,177.25,177.25,176.87,177.15,10755.0
2024-04-30 14:55:00,177.22,177.34,177.07,177.07,3684.0,177.22,177.34,177.07,177.07,3684.0
2024-04-30 15:00:00,177.03,177.37,177.0,177.37,3496.0,177.03,177.37,177.0,177.37,3496.0
2024-04-30 15:05:00,177.39,177.39,177.2,177.29,2461.0,177.39,177.39,177.2,177.29,2461.0
2024-04-30 15:10:00,177.28,177.39,177.17,177.22,4537.0,177.28,177.39,177.17,177.22,4537.0
2024-04-30 15:15:00,177.18,177.26,176.86,176.86,5313.0,177.18,177.26,176.86,176.86,5313.0
2024-04-30 15:20:00,176.82,176.94,176.49,176.88,8628.0,176.82,176.94,176.49,176.88,8628.0
2024-04-30 15:25:00,176.93,177.18,176.93,177.1,7728.0,176.93,177.18,176.93,177.1,7728.0
2024-04-30 15:30:00,177.15,177.35,177.08,177.29,4912.0,177.15,177.35,177.08,177.29,4912.0
2024-04-30 15:35:00,177.27,177.58,177.18,177.47,12395.0,177.27,177.58,177.18,177.47,12395.0
2024-04-30 15:40:00,177.42,177.58,177.38,177.4,9442.0,177.42,177.58,177.38,177.4,9442.0
2024-04-30 15:45:00,177.37,177.73,177.29,177.67,8163.0,177.37,177.73,177.29,177.67,8163.0
2024-04-30 15:50:00,177.75,177.75,176.87,176.96,23872.0,177.75,177.75,176.87,176.96,23872.0
2024-04-30 15:55:00,176.85,176.92,176.23,176.3,31255.0,176.85,176.92,176.23,176.3,31255.0
2024-05-01 09:30:00,176.61,180.35,176.61,178.77,27347.0,176.61,180.35,176.61,178.77,27347.0
2024-05-01 09:35:00,178.77,179.92,178.5,178.5,23017.0,178.77,179.92,178.5,178.5,23017.0
2024-05-01 09:40:00,178.55,178.58,177.8,178.07,13884.0,178.55,178.58,177.8,178.07,13884.0
2024-05-01 09:45:00,178.11,178.11,177.27,177.9,10502.0,178.11,178.11,177.27,177.9,10502.0
2024-05-01 09:50:00,178.03,178.38,177.61,177.78,15968.0,178.03,178.38,177.61,177.78,15968.0
2024-05-01 09:55:00,177.64,177.65,177.32,177.44,7083.0,177.64,177.65,177.32,177.44,7083.0
2024-05-01 10:00:00,177.48,178.0,176.47,176.71,11471.0,177.48,178.0,176.47,176.71,11471.0
2024-05-01 10:05:00,176.49,177.7,176.49,177.65,11063.0,176.49,177.7,176.49,177.65,11063.0
2024-05-01 10:10:00,177.47,177.97,177.41,177.84,17736.0,177.47,177.97,177.41,177.84,17736.0
2024-05-01 10:15:00,177.69,177.91,177.3,177.43,6030.0,177.69,177.91,177.3,177.43,6030.0
2024-05-01 10:20:00,177.55,177.55,176.2,176.25,11286.0,177.55,177.55,176.2,176.25,11286.0
2024-05-01 10:25:00,176.32,176.63,176.21,176.26,7250.0,176.32,176.63,176.21,176.26,7250.0
2024-05-01 10:30:00,176.25,176.26,175.66,176.17,8723.0,176.25,176.26,175.66,176.17,8723.0
2024-05-01 10:35:00,175.97,176.03,175.3,175.66,10157.0,175.97,176.03,175.3,175.66,10157.0
2024-05-01 10:40:00,175.43,175.89,175.07,175.86,6320.0,175.43,175.89,175.07,175.86,6320.0
2024-05-01 10:45:00,176.14,176.67,176.0,176.35,17323.0,176.14,176.67,176.0,176.35,17323.0
2024-05-01 10:50:00,176.39,176.88,176.26,176.66,4134.0,176.39,176.88,176.26,176.66,4134.0
2024-05-01 10:55:00,176.67,177.13,176.66,176.81,6930.0,176.67,177.13,176.66,176.81,6930.0
2024-05-01 11:00:00,176.84,177.16,176.65,176.85,6355.0,176.84,177.16,176.65,176.85,6355.0
2024-05-01 11:05:00,176.73,176.95,176.56,176.63,7741.0,176.73,176.95,176.56,176.63,7741.0
2024-05-01 11:10:00,176.61,176.61,175.78,175.78,4024.0,176.61,176.61,175.78,175.78,4024.0
2024-05-01 11:15:00,175.68,175.68,175.33,175.36,11944.0,175.68,175.68,175.33,175.36,11944.0
2024-05-01 11:20:00,175.32,176.13,175.29,175.99,7412.0,175.32,176.13,175.29,175.99,7412.0
2024-05-01 11:25:00,176.05,176.21,175.65,175.94,17113.0,176.05,176.21,175.65,175.94,17113.0
2024-05-01 11:30:00,175.92,176.2,175.58,176.03,17078.0,175.92,176.2,175.58,176.03,17078.0
2024-05-01 11:35:00,176.08,176.22,175.7,175.83,8170.0,176.08,176.22,175.7,175.83,8170.0
2024-05-01 11:40:00,175.73,175.93,175.51,175.81,5840.0,175.73,175.93,175.51,175.81,5840.0
2024-05-01 11:45:00,175.92,176.3,175.8,176.05,4235.0,175.92,176.3,175.8,176.05,4235.0
2024-05-01 11:50:00,175.98,175.98,175.58,175.69,4503.0,175.98,175.98,175.58,175.69,4503.0
2024-05-01 11:55:00,175.6,175.72,175.43,175.55,2000.0,175.6,175.72,175.43,175.55,2000.0
2024-05-01 12:00:00,175.32,175.62,175.1,175.35,13028.0,175.32,175.62,175.1,175.35,13028.0
2024-05-01 12:05:00,175.3,175.83,175.3,175.8,17106.0,175.3,175.83,175.3,175.8,17106.0
2024-05-01 12:10:00,175.96,176.7,175.93,176.62,8343.0,175.96,176.7,175.93,176.62,8343.0
2024-05-01 12:15:00,176.5,176.99,176.48,176.84,5320.0,176.5,176.99,176.48,176.84,5320.0
2024-05-01 12:20:00,176.75,176.84,176.54,176.54,3123.0,176.75,176.84,176.54,176.54,3123.0
2024-05-01 12:25:00,176.52,176.99,176.45,176.87,4206.0,176.52,176.99,176.45,176.87,4206.0
2024-05-01 12:30:00,176.79,176.86,176.31,176.39,5162.0,176.79,176.86,176.31,176.39,5162.0
2024-05-01 12:35:00,176.53,176.74,176.48,176.56,2703.0,176.53,176.74,176.48,176.56,2703.0
2024-05-01 12:40:00,176.44,176.59,176.29,176.33,1900.0,176.44,176.59,176.29,176.33,1900.0
2024-05-01 12:45:00,176.2,176.37,176.1,176.18,8497.0,176.2,176.37,176.1,176.18,8497.0
2024-05-01 12:50:00,176.14,176.32,175.57,175.64,50598.0,176.14,176.32,175.57,175.64,50598.0
2024-05-01 12:55:00,175.56,175.96,175.54,175.81,6962.0,175.56,175.96,175.54,175.81,6962.0
2024-05-01 13:00:00,175.72,176.15,175.62,175.92,22056.0,175.72,176.15,175.62,175.92,22056.0
2024-05-01 13:05:00,175.89,176.1,175.79,175.86,8096.0,175.89,176.1,175.79,175.86,8096.0
2024-05-01 13:10:00,175.86,175.97,175.55,175.61,4954.0,175.86,175.97,175.55,175.61,4954.0
2024-05-01 13:15:00,175.65,175.74,175.33,175.74,5963.0,175.65,175.74,175.33,175.74,5963.0
2024-05-01 13:20:00,175.73,176.4,175.61,176.28,8028.0,175.73,176.4,175.61,176.28,8028.0
2024-05-01 13:25:00,176.19,176.44,176.15,176.28,9461.0,176.19,176.44,176.15,176.28,9461.0
2024-05-01 13:30:00,176.42,176.79,176.38,176.58,13664.0,176.42,176.79,176.38,176.58,13664.0
2024-05-01 13:35:00,176.79,176.94,176.35,176.43,8472.0,176.79,176.94,176.35,176.43,8472.0
2024-05-01 13:40:00,176.43,176.43,176.05,176.3,5803.0,176.43,176.43,176.05,176.3,5803.0
2024-05-01 13:45:00,176.17,176.58,176.14,176.39,4143.0,176.17,176.58,176.14,176.39,4143.0
2024-05-01 13:50:00,176.42,176.57,176.36,176.44,5749.0,176.42,176.57,176.36,176.44,5749.0
2024-05-01 13:55:00,176.39,176.53,176.22,176.42,4517.0,176.39,176.53,176.22,176.42,4517.0
2024-05-01 14:00:00,176.29,177.42,176.25,177.42,14009.0,176.29,177.42,176.25,177.42,14009.0
2024-05-01 14:05:00,177.53,177.96,177.23,177.3,30020.0,177.53,177.96,177.23,177.3,30020.0
2024-05-01 14:10:00,177.28,177.54,177.13,177.41,9514.0,177.28,177.54,177.13,177.41,9514.0
2024-05-01 14:15:00,177.31,177.74,177.17,177.66,7566.0,177.31,177.74,177.17,177.66,7566.0
2024-05-01 14:20:00,177.5,177.95,177.45,177.83,12582.0,177.5,177.95,177.45,177.83,12582.0
2024-05-01 14:25:00,177.8,178.85,177.69,178.81,9576.0,177.8,178.85,177.69,178.81,9576.0
2024-05-01 14:30:00,178.73,179.0,177.25,178.89,22685.0,178.73,179.0,177.25,178.89,22685.0
2024-05-01 14:35:00,178.74,179.83,177.41,179.75,25036.0,178.74,179.83,177.41,179.75,25036.0
2024-05-01 14:40:00,179.54,181.85,179.54,181.62,28763.0,179.54,181.85,179.54,181.62,28763.0
2024-05-01 14:45:00,181.87,181.99,180.93,181.54,43749.0,181.87,181.99,180.93,181.54,43749.0
2024-05-01 14:50:00,181.8,182.25,181.59,182.11,23774.0,181.8,182.25,181.59,182.11,23774.0
2024-05-01 14:55:00,182.19,182.33,181.45,182.32,23209.0,182.19,182.33,181.45,182.32,23209.0
2024-05-01 15:00:00,182.5,183.69,181.96,181.96,28010.0,182.5,183.69,181.96,181.96,28010.0
2024-05-01 15:05:00,181.95,182.69,181.56,182.24,21732.0,181.95,182.69,181.56,182.24,21732.0
2024-05-01 15:10:00,182.34,182.4,181.53,181.86,39566.0,182.34,182.4,181.53,181.86,39566.0
2024-05-01 15:15:00,181.69,182.17,181.15,181.26,33263.0,181.69,182.17,181.15,181.26,33263.0
2024-05-01 15:20:00,181.15,181.48,180.08,181.33,23288.0,181.15,181.48,180.08,181.33,23288.0
2024-05-01 15:25:00,181.22,181.75,180.22,180.36,12678.0,181.22,181.75,180.22,180.36,12678.0
2024-05-01 15:30:00,180.22,180.22,179.0,179.0,22693.0,180.22,180.22,179.0,179.0,22693.0
2024-05-01 15:35:00,178.89,179.24,177.6,177.89,21637.0,178.89,179.24,177.6,177.89,21637.0
2024-05-01 15:40:00,177.92,178.39,177.09,177.46,35738.0,177.92,178.39,177.09,177.46,35738.0
2024-05-01 15:45:00,177.46,177.96,177.31,177.96,25653.0,177.46,177.96,177.31,177.96,25653.0
2024-05-01 15:50:00,178.12,178.39,176.67,176.75,41399.0,178.12,178.39,176.67,176.75,41399.0
2024-05-01 15:55:00,176.75,178.86,176.49,177.67,158944.0,176.75,178.86,176.49,177.67,158944.0
2024-05-02 09:30:00,178.54,178.87,174.26,176.08,176123.0,178.54,178.87,174.26,176.08,176123.0
2024-05-02 09:35:00,175.92,176.09,173.27,173.67,107369.0,175.92,176.09,173.27,173.67,107369.0
2024-05-02 09:40:00,173.54,181.0,173.15,179.18,101900.0,173.54,181.0,173.15,179.18,101900.0
2024-05-02 09:45:00,179.2,181.4,178.38,178.8,149261.0,179.2,181.4,178.38,178.8,149261.0
2024-05-02 09:50:00,178.9,180.04,176.17,177.6,46933.0,178.9,180.04,176.17,177.6,46933.0
2024-05-02 09:55:00,176.82,177.94,172.81,173.95,116284.0,176.82,177.94,172.81,173.95,116284.0
2024-05-02 10:00:00,173.8,174.5,172.13,172.79,110111.0,173.8,174.5,172.13,172.79,110111.0
2024-05-02 10:05:00,172.5,173.95,172.28,172.71,40050.0,172.5,173.95,172.28,172.71,40050.0
2024-05-02 10:10:00,172.7,173.77,172.09,173.5,46923.0,172.7,173.77,172.09,173.5,46923.0
2024-05-02 10:15:00,173.5,175.46,173.14,175.27,40270.0,173.5,175.46,173.14,175.27,40270.0
2024-05-02 10:20:00,175.5,176.88,175.03,176.53,30482.0,175.5,176.88,175.03,176.53,30482.0
2024-05-02 10:25:00,176.72,177.41,176.5,176.89,40814.0,176.72,177.41,176.5,176.89,40814.0
2024-05-02 10:30:00,176.92,177.24,176.09,176.47,34067.0,176.92,177.24,176.09,176.47,34067.0
2024-05-02 10:35:00,176.19,176.2,174.35,174.89,31970.0,176.19,176.2,174.35,174.89,31970.0
2024-05-02 10:40:00,174.89,175.14,173.58,174.4,28816.0,174.89,175.14,173.58,174.4,28816.0
2024-05-02 10:45:00,174.55,176.9,174.52,175.72,33422.0,174.55,176.9,174.52,175.72,33422.0
2024-05-02 10:50:00,175.57,176.82,175.23,176.56,37288.0,175.57,176.82,175.23,176.56,37288.0
2024-05-02 10:55:00,176.56,177.85,176.43,177.71,20456.0,176.56,177.85,176.43,177.71,20456.0
2024-05-02 11:00:00,177.7,179.37,177.58,177.92,27677.0,177.7,179.37,177.58,177.92,27677.0
2024-05-02 11:05:00,177.78,177.98,176.91,177.13,16511.0,177.78,177.98,176.91,177.13,16511.0
2024-05-02 11:10:00,177.29,177.47,176.44,176.91,17691.0,177.29,177.47,176.44,176.91,17691.0
2024-05-02 11:15:00,176.99,177.12,176.01,176.45,13653.0,176.99,177.12,176.01,176.45,13653.0
2024-05-02 11:20:00,176.45,176.62,176.14,176.37,9776.0,176.45,176.62,176.14,176.37,9776.0
2024-05-02 11:25:00,176.46,176.74,176.05,176.55,16504.0,176.46,176.74,176.05,176.55,16504.0
2024-05-02 11:30:00,176.51,176.54,175.52,175.56,9307.0,176.51,176.54,175.52,175.56,9307.0
2024-05-02 11:35:00,175.7,175.97,175.54,175.68,15803.0,175.7,175.97,175.54,175.68,15803.0
2024-05-02 11:40:00,175.78,176.04,175.25,175.68,14921.0,175.78,176.04,175.25,175.68,14921.0
2024-05-02 11:45:00,175.5,176.13,175.49,175.85,8894.0,175.5,176.13,175.49,175.85,8894.0
2024-05-02 11:50:00,175.86,176.39,175.7,175.87,11960.0,175.86,176.39,175.7,175.87,11960.0
2024-05-02 11:55:00,175.8,175.94,175.23,175.29,19783.0,175.8,175.94,175.23,175.29,19783.0
2024-05-02 12:00:00,175.28,175.28,174.0,174.42,28589.0,175.28,175.28,174.0,174.42,28589.0
2024-05-02 12:05:00,174.32,174.73,173.9,173.92,12444.0,174.32,174.73,173.9,173.92,12444.0
2024-05-02 12:10:00,174.06,174.34,173.9,174.26,13066.0,174.06,174.34,173.9,174.26,13066.0
2024-05-02 12:15:00,174.28,174.35,173.89,174.0,9529.0,174.28,174.35,173.89,174.0,9529.0
2024-05-02 12:20:00,173.95,174.22,173.75,173.87,13382.0,173.95,174.22,173.75,173.87,13382.0
2024-05-02 12:25:00,173.76,174.58,173.76,174.44,10298.0,173.76,174.58,173.76,174.44,10298.0
2024-05-02 12:30:00,174.4,174.4,173.66,173.67,10438.0,174.4,174.4,173.66,173.67,10438.0
2024-05-02 12:35:00,173.75,174.42,173.63,174.4,14332.0,173.75,174.42,173.63,174.4,14332.0
2024-05-02 12:40:00,174.28,175.28,174.25,175.06,17564.0,174.28,175.28,174.25,175.06,17564.0
2024-05-02 12:45:00,175.15,175.61,175.02,175.45,13630.0,175.15,175.61,175.02,175.45,13630.0
2024-05-02 12:50:00,175.26,175.94,175.21,175.75,31307.0,175.26,175.94,175.21,175.75,31307.0
2024-05-02 12:55:00,175.6,176.13,175.17,176.0,12963.0,175.6,176.13,175.17,176.0,12963.0
2024-05-02 13:00:00,176.02,176.38,175.89,176.31,18816.0,176.02,176.38,175.89,176.31,18816.0
2024-05-02 13:05:00,176.31,176.63,176.11,176.3,23281.0,176.31,176.63,176.11,176.3,23281.0
2024-05-02 13:10:00,176.35,177.23,176.31,177.03,21146.0,176.35,177.23,176.31,177.03,21146.0
2024-05-02 13:15:00,176.86,177.11,176.53,176.72,22909.0,176.86,177.11,176.53,176.72,22909.0
2024-05-02 13:20:00,176.82,177.0,176.72,177.0,6301.0,176.82,177.0,176.72,177.0,6301.0
2024-05-02 13:25:00,177.0,177.51,176.72,177.5,28590.0,177.0,177.51,176.72,177.5,28590.0
2024-05-02 13:30:00,177.5,177.5,176.75,176.75,7235.0,177.5,177.5,176.75,176.75,7235.0
2024-05-02 13:35:00,176.82,176.82,175.91,176.08,37201.0,176.82,176.82,175.91,176.08,37201.0
2024-05-02 13:40:00,176.06,176.06,175.52,175.52,7029.0,176.06,176.06,175.52,175.52,7029.0
2024-05-02 13:45:00,175.5,175.53,174.98,175.15,16404.0,175.5,175.53,174.98,175.15,16404.0
2024-05-02 13:50:00,175.15,175.15,174.03,174.36,23587.0,175.15,175.15,174.03,174.36,23587.0
2024-05-02 13:55:00,174.27,174.64,174.0,174.62,14862.0,174.27,174.64,174.0,174.62,14862.0
2024-05-02 14:00:00,174.63,175.44,174.53,175.43,12798.0,174.63,175.44,174.53,175.43,12798.0
2024-05-02 14:05:00,175.48,175.62,175.27,175.5,6284.0,175.48,175.62,175.27,175.5,6284.0
2024-05-02 14:10:00,175.48,175.52,175.11,175.32,2622.0,175.48,175.52,175.11,175.32,2622.0
2024-05-02 14:15:00,175.23,175.94,175.23,175.81,7592.0,175.23,175.94,175.23,175.81,7592.0
2024-05-02 14:20:00,175.81,176.66,175.75,176.53,11645.0,175.81,176.66,175.75,176.53,11645.0
2024-05-02 14:25:00,176.65,177.27,176.58,177.19,6647.0,176.65,177.27,176.58,177.19,6647.0
2024-05-02 14:30:00,177.22,177.51,177.06,177.27,8827.0,177.22,177.51,177.06,177.27,8827.0
2024-05-02 14:35:00,177.32,177.65,177.27,177.34,12203.0,177.32,177.65,177.27,177.34,12203.0
2024-05-02 14:40:00,177.52,178.0,177.44,177.98,12437.0,177.52,178.0,177.44,177.98,12437.0
2024-05-02 14:45:00,177.97,179.03,177.87,179.0,24181.0,177.97,179.03,177.87,179.0,24181.0
2024-05-02 14:50:00,179.0,179.61,178.98,179.46,21154.0,179.0,179.61,178.98,179.46,21154.0
2024-05-02 14:55:00,179.46,179.46,178.66,178.97,20698.0,179.46,179.46,178.66,178.97,20698.0
2024-05-02 15:00:00,178.96,179.09,178.01,178.78,14964.0,178.96,179.09,178.01,178.78,14964.0
2024-05-02 15:05:00,178.71,179.87,178.71,179.87,16966.0,178.71,179.87,178.71,179.87,16966.0
2024-05-02 15:10:00,179.85,180.31,179.37,179.56,48753.0,179.85,180.31,179.37,179.56,48753.0
2024-05-02 15:15:00,179.71,180.33,179.62,179.87,11396.0,179.71,180.33,179.62,179.87,11396.0
2024-05-02 15:20:00,179.95,180.01,178.69,178.72,34486.0,179.95,180.01,178.69,178.72,34486.0
2024-05-02 15:25:00,178.76,179.23,178.76,179.09,34049.0,178.76,179.23,178.76,179.09,34049.0
2024-05-02 15:30:00,179.03,179.31,178.59,178.62,14712.0,179.03,179.31,178.59,178.62,14712.0
2024-05-02 15:35:00,178.63,178.89,178.27,178.88,12922.0,178.63,178.89,178.27,178.88,12922.0
2024-05-02 15:40:00,178.95,179.07,178.54,178.7,12323.0,178.95,179.07,178.54,178.7,12323.0
2024-05-02 15:45:00,178.78,179.39,178.76,178.95,19533.0,178.78,179.39,178.76,178.95,19533.0
2024-05-02 15:50:00,178.94,179.45,178.42,179.45,37783.0,178.94,179.45,178.42,179.45,37783.0
2024-05-02 15:55:00,179.57,180.68,179.51,180.63,87216.0,179.57,180.68,179.51,180.63,87216.0
2024-05-03 09:30:00,185.28,187.48,185.0,185.83,79598.0,185.28,187.48,185.0,185.83,79598.0
2024-05-03 09:35:00,185.76,192.45,185.75,191.0,156355.0,185.76,192.45,185.75,191.0,156355.0
2024-05-03 09:40:00,191.24,193.51,190.75,192.15,130588.0,191.24,193.51,190.75,192.15,130588.0
2024-05-03 09:45:00,192.2,192.82,190.79,191.13,61903.0,192.2,192.82,190.79,191.13,61903.0
2024-05-03 09:50:00,191.14,191.14,189.61,190.52,50673.0,191.14,191.14,189.61,190.52,50673.0
2024-05-03 09:55:00,190.73,191.38,189.4,190.91,26214.0,190.73,191.38,189.4,190.91,26214.0
2024-05-03 10:00:00,191.08,191.6,190.02,190.03,42642.0,191.08,191.6,190.02,190.03,42642.0
2024-05-03 10:05:00,190.03,192.26,189.89,191.4,22476.0,190.03,192.26,189.89,191.4,22476.0
2024-05-03 10:10:00,191.28,192.27,190.34,191.22,36643.0,191.28,192.27,190.34,191.22,36643.0
2024-05-03 10:15:00,191.4,191.48,190.52,190.83,17945.0,191.4,191.48,190.52,190.83,17945.0
2024-05-03 10:20:00,190.78,190.79,188.95,190.65,25400.0,190.78,190.79,188.95,190.65,25400.0
2024-05-03 10:25:00,190.56,190.61,189.42,190.41,21433.0,190.56,190.61,189.42,190.41,21433.0
2024-05-03 10:30:00,190.6,191.21,189.61,189.69,15283.0,190.6,191.21,189.61,189.69,15283.0
2024-05-03 10:35:00,189.57,190.12,189.26,189.61,12159.0,189.57,190.12,189.26,189.61,12159.0
2024-05-03 10:40:00,189.73,190.99,189.7,190.99,11162.0,189.73,190.99,189.7,190.99,11162.0
2024-05-03 10:45:00,190.96,191.53,190.88,191.43,13448.0,190.96,191.53,190.88,191.43,13448.0
2024-05-03 10:50:00,191.47,191.59,190.04,190.29,14017.0,191.47,191.59,190.04,190.29,14017.0
2024-05-03 10:55:00,190.46,191.28,190.21,190.22,13040.0,190.46,191.28,190.21,190.22,13040.0
2024-05-03 11:00:00,190.23,191.1,190.07,190.1,11623.0,190.23,191.1,190.07,190.1,11623.0
2024-05-03 11:05:00,190.02,190.08,188.32,188.42,18658.0,190.02,190.08,188.32,188.42,18658.0
2024-05-03 11:10:00,188.38,189.04,188.2,188.75,21381.0,188.38,189.04,188.2,188.75,21381.0
2024-05-03 11:15:00,188.68,188.96,188.52,188.88,8468.0,188.68,188.96,188.52,188.88,8468.0
2024-05-03 11:20:00,188.65,189.47,188.4,189.38,20605.0,188.65,189.47,188.4,189.38,20605.0
2024-05-03 11:25:00,189.42,189.53,188.62,189.22,9634.0,189.42,189.53,188.62,189.22,9634.0
2024-05-03 11:30:00,189.14,189.79,189.14,189.77,12614.0,189.14,189.79,189.14,189.77,12614.0
2024-05-03 11:35:00,189.78,189.88,188.9,189.49,49447.0,189.78,189.88,188.9,189.49,49447.0
2024-05-03 11:40:00,189.51,190.32,189.51,189.82,17227.0,189.51,190.32,189.51,189.82,17227.0
2024-05-03 11:45:00,189.71,190.04,189.2,189.71,15496.0,189.71,190.04,189.2,189.71,15496.0
2024-05-03 11:50:00,189.46,189.63,188.86,189.32,17712.0,189.46,189.63,188.86,189.32,17712.0
2024-05-03 11:55:00,189.34,189.59,188.89,189.51,15824.0,189.34,189.59,188.89,189.51,15824.0
2024-05-03 12:00:00,189.24,189.3,188.58,188.88,15649.0,189.24,189.3,188.58,188.88,15649.0
2024-05-03 12:05:00,188.77,189.42,188.76,189.39,6427.0,188.77,189.42,188.76,189.39,6427.0
2024-05-03 12:10:00,189.44,189.69,189.14,189.14,17063.0,189.44,189.69,189.14,189.14,17063.0
2024-05-03 12:15:00,189.11,189.54,188.16,188.16,27905.0,189.11,189.54,188.16,188.16,27905.0
2024-05-03 12:20:00,188.11,188.5,187.89,188.37,11557.0,188.11,188.5,187.89,188.37,11557.0
2024-05-03 12:25:00,188.33,188.38,187.68,187.94,6223.0,188.33,188.38,187.68,187.94,6223.0
2024-05-03 12:30:00,187.93,188.4,187.87,188.3,17389.0,187.93,188.4,187.87,188.3,17389.0
2024-05-03 12:35:00,188.32,189.16,188.18,189.16,20244.0,188.32,189.16,188.18,189.16,20244.0
2024-05-03 12:40:00,189.09,189.43,189.01,189.3,5543.0,189.09,189.43,189.01,189.3,5543.0
2024-05-03 12:45:00,189.05,189.35,188.42,188.55,8631.0,189.05,189.35,188.42,188.55,8631.0
2024-05-03 12:50:00,188.57,188.74,188.39,188.4,9248.0,188.57,188.74,188.39,188.4,9248.0
2024-05-03 12:55:00,188.59,189.05,188.26,188.98,26890.0,188.59,189.05,188.26,188.98,26890.0
2024-05-03 13:00:00,189.0,189.51,189.0,189.25,4801.0,189.0,189.51,189.0,189.25,4801.0
2024-05-03 13:05:00,189.31,189.4,189.13,189.31,6108.0,189.31,189.4,189.13,189.31,6108.0
2024-05-03 13:10:00,189.26,189.65,189.26,189.29,4112.0,189.26,189.65,189.26,189.29,4112.0
2024-05-03 13:15:00,189.34,189.39,188.81,188.99,10168.0,189.34,189.39,188.81,188.99,10168.0
2024-05-03 13:20:00,189.0,189.0,188.33,188.46,10175.0,189.0,189.0,188.33,188.46,10175.0
2024-05-03 13:25:00,188.49,188.68,187.88,187.94,8272.0,188.49,188.68,187.88,187.94,8272.0
2024-05-03 13:30:00,187.87,187.92,187.6,187.84,8677.0,187.87,187.92,187.6,187.84,8677.0
2024-05-03 13:35:00,187.84,188.17,187.35,188.17,12388.0,187.84,188.17,187.35,188.17,12388.0
2024-05-03 13:40:00,188.15,188.39,188.13,188.28,2146.0,188.15,188.39,188.13,188.28,2146.0
2024-05-03 13:45:00,188.27,188.34,188.14,188.28,4313.0,188.27,188.34,188.14,188.28,4313.0
2024-05-03 13:50:00,188.19,188.68,188.01,188.68,9643.0,188.19,188.68,188.01,188.68,9643.0
2024-05-03 13:55:00,188.7,188.71,187.91,187.93,10226.0,188.7,188.71,187.91,187.93,10226.0
2024-05-03 14:00:00,188.06,188.52,188.06,188.4,10619.0,188.06,188.52,188.06,188.4,10619.0
2024-05-03 14:05:00,188.43,188.75,188.38,188.55,14428.0,188.43,188.75,188.38,188.55,14428.0
2024-05-03 14:10:00,188.48,188.75,188.45,188.64,8094.0,188.48,188.75,188.45,188.64,8094.0
2024-05-03 14:15:00,188.52,188.64,188.36,188.52,4336.0,188.52,188.64,188.36,188.52,4336.0
2024-05-03 14:20:00,188.52,188.78,188.51,188.63,7555.0,188.52,188.78,188.51,188.63,7555.0
2024-05-03 14:25:00,188.56,188.72,188.51,188.63,5900.0,188.56,188.72,188.51,188.63,5900.0
2024-05-03 14:30:00,188.64,189.03,188.37,189.0,28206.0,188.64,189.03,188.37,189.0,28206.0
2024-05-03 14:35:00,188.89,189.3,188.73,188.81,5625.0,188.89,189.3,188.73,188.81,5625.0
2024-05-03 14:40:00,188.76,188.78,188.53,188.78,5699.0,188.76,188.78,188.53,188.78,5699.0
2024-05-03 14:45:00,188.61,188.77,188.41,188.68,7860.0,188.61,188.77,188.41,188.68,7860.0
2024-05-03 14:50:00,188.85,189.06,188.66,188.66,8748.0,188.85,189.06,188.66,188.66,8748.0
2024-05-03 14:55:00,188.73,188.96,188.43,188.96,4726.0,188.73,188.96,188.43,188.96,4726.0
2024-05-03 15:00:00,188.98,189.32,188.67,189.3,6903.0,188.98,189.32,188.67,189.3,6903.0
2024-05-03 15:05:00,189.27,189.59,189.19,189.31,9939.0,189.27,189.59,189.19,189.31,9939.0
2024-05-03 15:10:00,189.31,189.65,189.17,189.63,7069.0,189.31,189.65,189.17,189.63,7069.0
2024-05-03 15:15:00,189.52,189.77,189.25,189.6,21228.0,189.52,189.77,189.25,189.6,21228.0
2024-05-03 15:20:00,189.62,190.3,189.4,190.04,16230.0,189.62,190.3,189.4,190.04,16230.0
2024-05-03 15:25:00,190.02,191.05,190.0,190.89,47853.0,190.02,191.05,190.0,190.89,47853.0
2024-05-03 15:30:00,190.87,191.36,190.51,191.11,63455.0,190.87,191.36,190.51,191.11,63455.0
2024-05-03 15:35:00,191.05,191.53,191.05,191.28,41002.0,191.05,191.53,191.05,191.28,41002.0
2024-05-03 15:40:00,191.32,191.76,191.28,191.61,43003.0,191.32,191.76,191.28,191.61,43003.0
2024-05-03 15:45:00,191.65,191.9,191.19,191.52,41094.0,191.65,191.9,191.19,191.52,41094.0
2024-05-03 15:50:00,191.57,192.15,191.44,191.73,103672.0,191.57,192.15,191.44,191.73,103672.0
2024-05-03 15:55:00,191.79,191.86,191.47,191.63,112765.0,191.79,191.86,191.47,191.63,112765.0
2024-05-06 09:30:00,192.97,196.01,192.13,195.58,89950.0,192.97,196.01,192.13,195.58,89950.0
2024-05-06 09:35:00,195.53,196.35,193.1,193.88,30613.0,195.53,196.35,193.1,193.88,30613.0
2024-05-06 09:40:00,193.92,195.55,193.12,193.33,38269.0,193.92,195.55,193.12,193.33,38269.0
2024-05-06 09:45:00,193.22,195.24,193.12,194.69,18588.0,193.22,195.24,193.12,194.69,18588.0
2024-05-06 09:50:00,194.88,195.5,194.41,194.92,33842.0,194.88,195.5,194.41,194.92,33842.0
2024-05-06 09:55:00,195.25,195.56,194.32,194.88,45283.0,195.25,195.56,194.32,194.88,45283.0
2024-05-06 10:00:00,194.94,196.36,194.8,195.86,23445.0,194.94,196.36,194.8,195.86,23445.0
2024-05-06 10:05:00,195.83,197.21,195.83,197.2,18480.0,195.83,197.21,195.83,197.2,18480.0
2024-05-06 10:10:00,197.2,197.48,196.67,197.32,28139.0,197.2,197.48,196.67,197.32,28139.0
2024-05-06 10:15:00,197.37,197.43,196.11,196.52,18913.0,197.37,197.43,196.11,196.52,18913.0
2024-05-06 10:20:00,196.48,198.05,196.33,197.93,26411.0,196.48,198.05,196.33,197.93,26411.0
2024-05-06 10:25:00,197.92,197.92,196.66,196.75,30979.0,197.92,197.92,196.66,196.75,30979.0
2024-05-06 10:30:00,196.71,196.88,195.81,195.99,17419.0,196.71,196.88,195.81,195.99,17419.0
2024-05-06 10:35:00,196.05,196.23,195.54,195.66,19560.0,196.05,196.23,195.54,195.66,19560.0
2024-05-06 10:40:00,195.76,196.0,194.82,194.88,11798.0,195.76,196.0,194.82,194.88,11798.0
2024-05-06 10:45:00,194.93,195.94,194.74,195.78,21152.0,194.93,195.94,194.74,195.78,21152.0
2024-05-06 10:50:00,195.83,195.93,194.82,194.9,37674.0,195.83,195.93,194.82,194.9,37674.0
2024-05-06 10:55:00,194.9,195.5,194.78,195.39,9776.0,194.9,195.5,194.78,195.39,9776.0
2024-05-06 11:00:00,195.42,195.54,195.21,195.4,5994.0,195.42,195.54,195.21,195.4,5994.0
2024-05-06 11:05:00,195.17,195.77,195.04,195.77,5514.0,195.17,195.77,195.04,195.77,5514.0
2024-05-06 11:10:00,195.99,196.12,195.15,195.4,5906.0,195.99,196.12,195.15,195.4,5906.0
2024-05-06 11:15:00,195.25,195.25,194.43,194.48,32309.0,195.25,195.25,194.43,194.48,32309.0
2024-05-06 11:20:00,194.4,194.84,194.0,194.82,21055.0,194.4,194.84,194.0,194.82,21055.0
2024-05-06 11:25:00,194.78,194.88,194.35,194.43,8595.0,194.78,194.88,194.35,194.43,8595.0
2024-05-06 11:30:00,194.62,194.71,194.42,194.55,5481.0,194.62,194.71,194.42,194.55,5481.0
2024-05-06 11:35:00,194.74,195.18,194.42,194.42,7098.0,194.74,195.18,194.42,194.42,7098.0
2024-05-06 11:40:00,194.59,195.08,194.41,195.08,7509.0,194.59,195.08,194.41,195.08,7509.0
2024-05-06 11:45:00,195.16,195.73,195.16,195.51,9067.0,195.16,195.73,195.16,195.51,9067.0
2024-05-06 11:50:00,195.55,195.72,195.0,195.08,11201.0,195.55,195.72,195.0,195.08,11201.0
2024-05-06 11:55:00,195.0,195.42,194.78,195.24,6954.0,195.0,195.42,194.78,195.24,6954.0
2024-05-06 12:00:00,195.24,195.65,195.2,195.52,5211.0,195.24,195.65,195.2,195.52,5211.0
2024-05-06 12:05:00,195.52,195.77,195.04,195.53,7347.0,195.52,195.77,195.04,195.53,7347.0
2024-05-06 12:10:00,195.5,195.65,195.23,195.44,6096.0,195.5,195.65,195.23,195.44,6096.0
2024-05-06 12:15:00,195.45,195.45,195.18,195.21,1508.0,195.45,195.45,195.18,195.21,1508.0
2024-05-06 12:20:00,195.3,195.42,195.13,195.2,5303.0,195.3,195.42,195.13,195.2,5303.0
2024-05-06 12:25:00,195.22,195.53,195.12,195.31,3153.0,195.22,195.53,195.12,195.31,3153.0
2024-05-06 12:30:00,195.33,195.51,195.17,195.5,5490.0,195.33,195.51,195.17,195.5,5490.0
2024-05-06 12:35:00,195.53,195.82,195.46,195.78,1958.0,195.53,195.82,195.46,195.78,1958.0
2024-05-06 12:40:00,195.82,195.89,195.45,195.55,2465.0,195.82,195.89,195.45,195.55,2465.0
2024-05-06 12:45:00,195.55,195.61,195.13,195.2,7074.0,195.55,195.61,195.13,195.2,7074.0
2024-05-06 12:50:00,195.27,195.31,195.0,195.14,5874.0,195.27,195.31,195.0,195.14,5874.0
2024-05-06 12:55:00,195.17,195.18,194.98,195.0,5093.0,195.17,195.18,194.98,195.0,5093.0
2024-05-06 13:00:00,195.0,195.21,195.0,195.12,1400.0,195.0,195.21,195.0,195.12,1400.0
2024-05-06 13:05:00,195.12,195.27,195.1,195.15,2600.0,195.12,195.27,195.1,195.15,2600.0
2024-05-06 13:10:00,195.2,195.46,195.2,195.38,2430.0,195.2,195.46,195.2,195.38,2430.0
2024-05-06 13:15:00,195.3,195.31,194.58,194.7,7190.0,195.3,195.31,194.58,194.7,7190.0
2024-05-06 13:20:00,194.52,194.56,194.3,194.46,1314.0,194.52,194.56,194.3,194.46,1314.0
2024-05-06 13:25:00,194.46,194.58,194.43,194.56,1421.0,194.46,194.58,194.43,194.56,1421.0
2024-05-06 13:30:00,194.6,194.74,194.09,194.11,4873.0,194.6,194.74,194.09,194.11,4873.0
2024-05-06 13:35:00,194.12,194.32,194.04,194.27,2833.0,194.12,194.32,194.04,194.27,2833.0
2024-05-06 13:40:00,194.3,194.3,193.98,194.18,5357.0,194.3,194.3,193.98,194.18,5357.0
2024-05-06 13:45:00,194.06,194.34,194.06,194.19,2028.0,194.06,194.34,194.06,194.19,2028.0
2024-05-06 13:50:00,194.17,194.49,194.02,194.47,7154.0,194.17,194.49,194.02,194.47,7154.0
2024-05-06 13:55:00,194.46,194.6,194.43,194.6,4529.0,194.46,194.6,194.43,194.6,4529.0
2024-05-06 14:00:00,194.58,194.58,194.18,194.18,4429.0,194.58,194.58,194.18,194.18,4429.0
2024-05-06 14:05:00,194.19,194.77,194.12,194.6,10779.0,194.19,194.77,194.12,194.6,10779.0
2024-05-06 14:10:00,194.69,194.87,194.61,194.78,4628.0,194.69,194.87,194.61,194.78,4628.0
2024-05-06 14:15:00,194.73,194.77,194.43,194.43,4206.0,194.73,194.77,194.43,194.43,4206.0
2024-05-06 14:20:00,194.43,194.51,194.1,194.14,1709.0,194.43,194.51,194.1,194.14,1709.0
2024-05-06 14:25:00,194.25,194.58,194.25,194.58,1800.0,194.25,194.58,194.25,194.58,1800.0
2024-05-06 14:30:00,194.69,194.69,194.29,194.3,1961.0,194.69,194.69,194.29,194.3,1961.0
2024-05-06 14:35:00,194.3,194.32,193.55,193.72,14324.0,194.3,194.32,193.55,193.72,14324.0
2024-05-06 14:40:00,193.86,193.86,193.4,193.71,11395.0,193.86,193.86,193.4,193.71,11395.0
2024-05-06 14:45:00,193.59,193.9,193.58,193.88,2628.0,193.59,193.9,193.58,193.88,2628.0
2024-05-06 14:50:00,193.82,193.9,193.52,193.77,3112.0,193.82,193.9,193.52,193.77,3112.0
2024-05-06 14:55:00,193.91,193.91,193.57,193.57,1610.0,193.91,193.91,193.57,193.57,1610.0
2024-05-06 15:00:00,193.51,193.51,193.22,193.43,6142.0,193.51,193.51,193.22,193.43,6142.0
2024-05-06 15:05:00,193.46,193.95,193.45,193.94,6843.0,193.46,193.95,193.45,193.94,6843.0
2024-05-06 15:10:00,193.9,194.02,193.75,193.76,4817.0,193.9,194.02,193.75,193.76,4817.0
2024-05-06 15:15:00,193.75,193.83,193.6,193.6,3500.0,193.75,193.83,193.6,193.6,3500.0
2024-05-06 15:20:00,193.55,193.81,193.48,193.51,8024.0,193.55,193.81,193.48,193.51,8024.0
2024-05-06 15:25:00,193.54,193.92,193.49,193.78,6284.0,193.54,193.92,193.49,193.78,6284.0
2024-05-06 15:30:00,193.82,194.19,193.68,194.02,7986.0,193.82,194.19,193.68,194.02,7986.0
2024-05-06 15:35:00,193.97,193.97,193.59,193.59,6471.0,193.97,193.97,193.59,193.59,6471.0
2024-05-06 15:40:00,193.5,193.96,193.49,193.89,5767.0,193.5,193.96,193.49,193.89,5767.0
2024-05-06 15:45:00,193.83,193.98,193.8,193.83,9980.0,193.83,193.98,193.8,193.83,9980.0
2024-05-06 15:50:00,193.86,193.9,193.3,193.48,30095.0,193.86,193.9,193.3,193.48,30095.0
2024-05-06 15:55:00,193.49,193.91,193.44,193.87,44761.0,193.49,193.91,193.44,193.87,44761.0
2024-05-07 09:30:00,194.44,194.44,191.51,192.48,35870.0,194.44,194.44,191.51,192.48,35870.0
2024-05-07 09:35:00,192.08,193.02,191.9,193.02,18132.0,192.08,193.02,191.9,193.02,18132.0
2024-05-07 09:40:00,193.31,194.3,192.89,194.22,21722.0,193.31,194.3,192.89,194.22,21722.0
2024-05-07 09:45:00,194.18,195.22,193.8,194.17,36106.0,194.18,195.22,193.8,194.17,36106.0
2024-05-07 09:50:00,194.31,195.09,194.0,194.92,10573.0,194.31,195.09,194.0,194.92,10573.0
2024-05-07 09:55:00,195.08,195.1,194.3,194.64,15293.0,195.08,195.1,194.3,194.64,15293.0
2024-05-07 10:00:00,194.72,195.08,194.4,194.9,17292.0,194.72,195.08,194.4,194.9,17292.0
2024-05-07 10:05:00,194.96,196.13,194.9,196.13,14321.0,194.96,196.13,194.9,196.13,14321.0
2024-05-07 10:10:00,195.99,196.19,195.1,195.45,20083.0,195.99,196.19,195.1,195.45,20083.0
2024-05-07 10:15:00,195.54,195.54,194.94,194.96,14577.0,195.54,195.54,194.94,194.96,14577.0
2024-05-07 10:20:00,195.21,195.71,194.99,195.17,5502.0,195.21,195.71,194.99,195.17,5502.0
2024-05-07 10:25:00,195.16,196.1,195.16,195.84,10002.0,195.16,196.1,195.16,195.84,10002.0
2024-05-07 10:30:00,195.85,196.09,195.66,195.85,5682.0,195.85,196.09,195.66,195.85,5682.0
2024-05-07 10:35:00,195.83,196.49,195.81,196.3,13472.0,195.83,196.49,195.81,196.3,13472.0
2024-05-07 10:40:00,196.45,197.0,196.25,196.96,17436.0,196.45,197.0,196.25,196.96,17436.0
2024-05-07 10:45:00,196.8,197.05,196.66,196.92,11218.0,196.8,197.05,196.66,196.92,11218.0
2024-05-07 10:50:00,196.94,197.1,196.75,197.0,12829.0,196.94,197.1,196.75,197.0,12829.0
2024-05-07 10:55:00,196.98,197.4,196.95,197.1,12202.0,196.98,197.4,196.95,197.1,12202.0
2024-05-07 11:00:00,196.99,197.03,196.25,196.49,8786.0,196.99,197.03,196.25,196.49,8786.0
2024-05-07 11:05:00,196.48,196.85,196.46,196.76,11735.0,196.48,196.85,196.46,196.76,11735.0
2024-05-07 11:10:00,196.7,197.36,196.55,197.36,8779.0,196.7,197.36,196.55,197.36,8779.0
2024-05-07 11:15:00,197.46,197.67,197.03,197.05,12224.0,197.46,197.67,197.03,197.05,12224.0
2024-05-07 11:20:00,197.25,197.3,196.32,196.55,10365.0,197.25,197.3,196.32,196.55,10365.0
2024-05-07 11:25:00,196.55,197.12,196.48,196.86,11274.0,196.55,197.12,196.48,196.86,11274.0
2024-05-07 11:30:00,196.82,196.96,195.53,195.78,11957.0,196.82,196.96,195.53,195.78,11957.0
2024-05-07 11:35:00,195.75,196.09,195.72,196.09,7936.0,195.75,196.09,195.72,196.09,7936.0
2024-05-07 11:40:00,196.12,196.23,195.85,196.12,4186.0,196.12,196.23,195.85,196.12,4186.0
2024-05-07 11:45:00,196.13,196.47,196.0,196.28,6207.0,196.13,196.47,196.0,196.28,6207.0
2024-05-07 11:50:00,196.28,196.84,196.2,196.7,10554.0,196.28,196.84,196.2,196.7,10554.0
2024-05-07 11:55:00,196.8,196.81,196.55,196.71,7664.0,196.8,196.81,196.55,196.71,7664.0
2024-05-07 12:00:00,196.7,196.86,196.54,196.86,9401.0,196.7,196.86,196.54,196.86,9401.0
2024-05-07 12:05:00,196.88,196.91,196.33,196.58,9876.0,196.88,196.91,196.33,196.58,9876.0
2024-05-07 12:10:00,196.58,197.44,196.5,196.92,21847.0,196.58,197.44,196.5,196.92,21847.0
2024-05-07 12:15:00,196.88,197.49,196.84,197.28,10199.0,196.88,197.49,196.84,197.28,10199.0
2024-05-07 12:20:00,197.34,197.37,197.0,197.0,3488.0,197.34,197.37,197.0,197.0,3488.0
2024-05-07 12:25:00,197.1,197.4,197.1,197.21,5477.0,197.1,197.4,197.1,197.21,5477.0
2024-05-07 12:30:00,197.24,197.39,196.68,196.76,7405.0,197.24,197.39,196.68,196.76,7405.0
2024-05-07 12:35:00,196.78,197.0,196.61,197.0,7329.0,196.78,197.0,196.61,197.0,7329.0
2024-05-07 12:40:00,197.03,197.21,196.87,197.13,7616.0,197.03,197.21,196.87,197.13,7616.0
2024-05-07 12:45:00,197.13,197.14,196.57,196.8,13968.0,197.13,197.14,196.57,196.8,13968.0
2024-05-07 12:50:00,196.74,197.1,196.73,197.1,11858.0,196.74,197.1,196.73,197.1,11858.0
2024-05-07 12:55:00,197.07,197.1,196.96,197.02,5032.0,197.07,197.1,196.96,197.02,5032.0
2024-05-07 13:00:00,197.02,197.17,196.91,197.01,7532.0,197.02,197.17,196.91,197.01,7532.0
2024-05-07 13:05:00,197.0,197.01,196.21,196.37,10859.0,197.0,197.01,196.21,196.37,10859.0
2024-05-07 13:10:00,196.36,196.36,195.84,196.08,36116.0,196.36,196.36,195.84,196.08,36116.0
2024-05-07 13:15:00,196.12,196.12,195.92,196.07,4067.0,196.12,196.12,195.92,196.07,4067.0
2024-05-07 13:20:00,196.13,196.53,195.99,196.53,6737.0,196.13,196.53,195.99,196.53,6737.0
2024-05-07 13:25:00,196.46,196.55,196.27,196.27,1920.0,196.46,196.55,196.27,196.27,1920.0
2024-05-07 13:30:00,196.24,196.46,196.09,196.16,18238.0,196.24,196.46,196.09,196.16,18238.0
2024-05-07 13:35:00,196.15,196.63,196.14,196.63,8819.0,196.15,196.63,196.14,196.63,8819.0
2024-05-07 13:40:00,196.65,196.65,196.34,196.59,4676.0,196.65,196.65,196.34,196.59,4676.0
2024-05-07 13:45:00,196.59,196.64,195.64,195.98,44708.0,196.59,196.64,195.64,195.98,44708.0
2024-05-07 13:50:00,195.89,196.03,195.62,195.78,12108.0,195.89,196.03,195.62,195.78,12108.0
2024-05-07 13:55:00,195.82,195.87,195.36,195.37,4742.0,195.82,195.87,195.36,195.37,4742.0
2024-05-07 14:00:00,195.55,195.86,195.34,195.78,9421.0,195.55,195.86,195.34,195.78,9421.0
2024-05-07 14:05:00,195.89,196.15,195.58,195.59,9901.0,195.89,196.15,195.58,195.59,9901.0
2024-05-07 14:10:00,195.67,195.89,195.54,195.7,8902.0,195.67,195.89,195.54,195.7,8902.0
2024-05-07 14:15:00,195.88,195.9,195.66,195.86,9209.0,195.88,195.9,195.66,195.86,9209.0
2024-05-07 14:20:00,195.93,196.46,195.78,195.89,11925.0,195.93,196.46,195.78,195.89,11925.0
2024-05-07 14:25:00,195.84,195.99,195.63,195.73,8313.0,195.84,195.99,195.63,195.73,8313.0
2024-05-07 14:30:00,195.74,195.93,194.99,195.24,12709.0,195.74,195.93,194.99,195.24,12709.0
2024-05-07 14:35:00,195.27,195.67,195.2,195.67,34789.0,195.27,195.67,195.2,195.67,34789.0
2024-05-07 14:40:00,195.68,195.78,195.53,195.66,9866.0,195.68,195.78,195.53,195.66,9866.0
2024-05-07 14:45:00,195.62,195.62,195.37,195.37,4130.0,195.62,195.62,195.37,195.37,4130.0
2024-05-07 14:50:00,195.45,195.5,195.07,195.4,6577.0,195.45,195.5,195.07,195.4,6577.0
2024-05-07 14:55:00,195.34,196.09,195.29,195.49,13730.0,195.34,196.09,195.29,195.49,13730.0
2024-05-07 15:00:00,195.49,195.86,195.39,195.66,6277.0,195.49,195.86,195.39,195.66,6277.0
2024-05-07 15:05:00,195.68,196.2,195.67,196.1,13188.0,195.68,196.2,195.67,196.1,13188.0
2024-05-07 15:10:00,196.07,196.29,195.71,195.8,10629.0,196.07,196.29,195.71,195.8,10629.0
2024-05-07 15:15:00,195.74,195.91,195.48,195.9,14026.0,195.74,195.91,195.48,195.9,14026.0
2024-05-07 15:20:00,195.81,195.91,195.59,195.81,8605.0,195.81,195.91,195.59,195.81,8605.0
2024-05-07 15:25:00,195.9,195.9,195.54,195.69,9840.0,195.9,195.9,195.54,195.69,9840.0
2024-05-07 15:30:00,195.63,195.86,195.18,195.6,18004.0,195.63,195.86,195.18,195.6,18004.0
2024-05-07 15:35:00,195.55,196.02,195.47,196.0,25865.0,195.55,196.02,195.47,196.0,25865.0
2024-05-07 15:40:00,196.05,196.06,195.68,195.77,23064.0,196.05,196.06,195.68,195.77,23064.0
2024-05-07 15:45:00,195.77,195.84,195.42,195.56,24343.0,195.77,195.84,195.42,195.56,24343.0
2024-05-07 15:50:00,195.62,195.81,195.43,195.61,44731.0,195.62,195.81,195.43,195.61,44731.0
2024-05-07 15:55:00,195.55,195.61,194.53,194.67,75166.0,195.55,195.61,194.53,194.67,75166.0
2024-05-08 09:30:00,192.0,192.4,190.6,192.16,35117.0,192.0,192.4,190.6,192.16,35117.0
2024-05-08 09:35:00,192.31,193.52,191.52,192.48,21972.0,192.31,193.52,191.52,192.48,21972.0
2024-05-08 09:40:00,192.4,192.8,191.76,192.73,10198.0,192.4,192.8,191.76,192.73,10198.0
2024-05-08 09:45:00,192.63,193.84,192.28,193.65,12089.0,192.63,193.84,192.28,193.65,12089.0
2024-05-08 09:50:00,193.53,193.8,191.86,192.0,22245.0,193.53,193.8,191.86,192.0,22245.0
2024-05-08 09:55:00,192.03,192.14,191.54,191.74,14835.0,192.03,192.14,191.54,191.74,14835.0
2024-05-08 10:00:00,191.62,192.17,191.62,191.91,10957.0,191.62,192.17,191.62,191.91,10957.0
2024-05-08 10:05:00,191.88,192.36,191.88,192.31,31282.0,191.88,192.36,191.88,192.31,31282.0
2024-05-08 10:10:00,192.31,192.89,191.52,191.67,17052.0,192.31,192.89,191.52,191.67,17052.0
2024-05-08 10:15:00,191.7,192.12,191.41,192.04,26533.0,191.7,192.12,191.41,192.04,26533.0
2024-05-08 10:20:00,191.96,192.1,191.21,191.36,11809.0,191.96,192.1,191.21,191.36,11809.0
2024-05-08 10:25:00,191.36,192.19,191.35,191.69,13653.0,191.36,192.19,191.35,191.69,13653.0
2024-05-08 10:30:00,192.07,192.41,191.93,192.16,8573.0,192.07,192.41,191.93,192.16,8573.0
2024-05-08 10:35:00,192.17,192.17,191.5,191.91,8915.0,192.17,192.17,191.5,191.91,8915.0
2024-05-08 10:40:00,191.83,192.32,191.83,192.22,12543.0,191.83,192.32,191.83,192.22,12543.0
2024-05-08 10:45:00,192.22,192.51,192.11,192.41,16116.0,192.22,192.51,192.11,192.41,16116.0
2024-05-08 10:50:00,192.52,192.75,192.1,192.16,19421.0,192.52,192.75,192.1,192.16,19421.0
2024-05-08 10:55:00,192.2,192.36,191.6,191.6,6736.0,192.2,192.36,191.6,191.6,6736.0
2024-05-08 11:00:00,191.57,191.66,190.93,191.03,18557.0,191.57,191.66,190.93,191.03,18557.0
2024-05-08 11:05:00,191.03,191.21,190.81,190.91,10164.0,191.03,191.21,190.81,190.91,10164.0
2024-05-08 11:10:00,190.91,191.19,190.66,190.95,12293.0,190.91,191.19,190.66,190.95,12293.0
2024-05-08 11:15:00,190.92,190.92,190.35,190.71,15184.0,190.92,190.92,190.35,190.71,15184.0
2024-05-08 11:20:00,190.6,190.93,190.52,190.74,5596.0,190.6,190.93,190.52,190.74,5596.0
2024-05-08 11:25:00,190.8,190.87,190.59,190.83,3604.0,190.8,190.87,190.59,190.83,3604.0
2024-05-08 11:30:00,190.81,190.94,190.59,190.89,2608.0,190.81,190.94,190.59,190.89,2608.0
2024-05-08 11:35:00,191.04,191.09,190.78,190.94,2915.0,191.04,191.09,190.78,190.94,2915.0
2024-05-08 11:40:00,190.7,190.97,190.68,190.83,4981.0,190.7,190.97,190.68,190.83,4981.0
2024-05-08 11:45:00,190.82,191.47,190.78,191.41,24351.0,190.82,191.47,190.78,191.41,24351.0
2024-05-08 11:50:00,191.31,191.93,191.31,191.93,31482.0,191.31,191.93,191.31,191.93,31482.0
2024-05-08 11:55:00,191.96,192.11,191.77,191.88,6300.0,191.96,192.11,191.77,191.88,6300.0
2024-05-08 12:00:00,191.87,192.02,191.73,191.81,11298.0,191.87,192.02,191.73,191.81,11298.0
2024-05-08 12:05:00,191.81,192.12,191.8,192.06,5313.0,191.81,192.12,191.8,192.06,5313.0
2024-05-08 12:10:00,192.03,192.05,191.02,191.24,23193.0,192.03,192.05,191.02,191.24,23193.0
2024-05-08 12:15:00,191.29,191.57,191.29,191.51,4471.0,191.29,191.57,191.29,191.51,4471.0
2024-05-08 12:20:00,191.68,191.68,191.14,191.38,3694.0,191.68,191.68,191.14,191.38,3694.0
2024-05-08 12:25:00,191.33,191.54,191.12,191.54,6712.0,191.33,191.54,191.12,191.54,6712.0
2024-05-08 12:30:00,191.49,191.51,191.26,191.3,5947.0,191.49,191.51,191.26,191.3,5947.0
2024-05-08 12:35:00,191.31,191.56,191.09,191.56,3826.0,191.31,191.56,191.09,191.56,3826.0
2024-05-08 12:40:00,191.46,192.02,191.45,192.01,3839.0,191.46,192.02,191.45,192.01,3839.0
2024-05-08 12:45:00,192.07,192.49,192.06,192.37,9755.0,192.07,192.49,192.06,192.37,9755.0
2024-05-08 12:50:00,192.32,192.48,192.23,192.36,6898.0,192.32,192.48,192.23,192.36,6898.0
2024-05-08 12:55:00,192.47,192.56,192.15,192.4,7266.0,192.47,192.56,192.15,192.4,7266.0
2024-05-08 13:00:00,192.49,192.63,192.28,192.5,7047.0,192.49,192.63,192.28,192.5,7047.0
2024-05-08 13:05:00,192.52,192.69,192.4,192.42,5592.0,192.52,192.69,192.4,192.42,5592.0
2024-05-08 13:10:00,192.4,192.67,192.4,192.66,2620.0,192.4,192.67,192.4,192.66,2620.0
2024-05-08 13:15:00,192.6,192.78,192.57,192.75,3205.0,192.6,192.78,192.57,192.75,3205.0
2024-05-08 13:20:00,192.64,192.77,192.58,192.7,3037.0,192.64,192.77,192.58,192.7,3037.0
2024-05-08 13:25:00,192.59,192.59,192.37,192.45,3299.0,192.59,192.59,192.37,192.45,3299.0
2024-05-08 13:30:00,192.53,192.73,192.53,192.73,3636.0,192.53,192.73,192.53,192.73,3636.0
2024-05-08 13:35:00,192.76,192.76,192.44,192.52,1598.0,192.76,192.76,192.44,192.52,1598.0
2024-05-08 13:40:00,192.46,192.79,192.45,192.69,4400.0,192.46,192.79,192.45,192.69,4400.0
2024-05-08 13:45:00,192.66,192.79,192.56,192.58,2525.0,192.66,192.79,192.56,192.58,2525.0
2024-05-08 13:50:00,192.65,192.69,192.51,192.59,1300.0,192.65,192.69,192.51,192.59,1300.0
2024-05-08 13:55:00,192.59,192.74,192.58,192.6,1802.0,192.59,192.74,192.58,192.6,1802.0
2024-05-08 14:00:00,192.63,192.92,192.5,192.92,5230.0,192.63,192.92,192.5,192.92,5230.0
2024-05-08 14:05:00,192.86,192.94,192.71,192.78,2100.0,192.86,192.94,192.71,192.78,2100.0
2024-05-08 14:10:00,192.86,192.86,192.53,192.73,4596.0,192.86,192.86,192.53,192.73,4596.0
2024-05-08 14:15:00,192.74,192.74,192.53,192.61,2179.0,192.74,192.74,192.53,192.61,2179.0
2024-05-08 14:20:00,192.59,192.59,192.17,192.34,12328.0,192.59,192.59,192.17,192.34,12328.0
2024-05-08 14:25:00,192.33,192.51,192.2,192.48,9756.0,192.33,192.51,192.2,192.48,9756.0
2024-05-08 14:30:00,192.36,192.85,192.36,192.76,6416.0,192.36,192.85,192.36,192.76,6416.0
2024-05-08 14:35:00,192.77,192.77,192.52,192.58,2960.0,192.77,192.77,192.52,192.58,2960.0
2024-05-08 14:40:00,192.67,192.71,192.18,192.2,4500.0,192.67,192.71,192.18,192.2,4500.0
2024-05-08 14:45:00,192.2,192.34,192.17,192.23,2877.0,192.2,192.34,192.17,192.23,2877.0
2024-05-08 14:50:00,192.27,192.38,192.18,192.2,7112.0,192.27,192.38,192.18,192.2,7112.0
2024-05-08 14:55:00,192.22,192.6,192.21,192.43,7137.0,192.22,192.6,192.21,192.43,7137.0
2024-05-08 15:00:00,192.4,192.4,192.13,192.17,8962.0,192.4,192.4,192.13,192.17,8962.0
2024-05-08 15:05:00,192.21,192.32,192.14,192.17,6750.0,192.21,192.32,192.14,192.17,6750.0
2024-05-08 15:10:00,192.11,192.26,192.11,192.14,3969.0,192.11,192.26,192.11,192.14,3969.0
2024-05-08 15:15:00,192.21,192.24,191.71,191.8,17491.0,192.21,192.24,191.71,191.8,17491.0
2024-05-08 15:20:00,191.89,191.89,191.5,191.75,13861.0,191.89,191.89,191.5,191.75,13861.0
2024-05-08 15:25:00,191.8,191.95,191.62,191.93,13637.0,191.8,191.95,191.62,191.93,13637.0
2024-05-08 15:30:00,191.97,192.06,191.75,191.86,44482.0,191.97,192.06,191.75,191.86,44482.0
2024-05-08 15:35:00,191.83,191.96,191.74,191.76,26818.0,191.83,191.96,191.74,191.76,26818.0
2024-05-08 15:40:00,191.81,191.84,191.39,191.43,24150.0,191.81,191.84,191.39,191.43,24150.0
2024-05-08 15:45:00,191.42,191.51,191.15,191.33,15560.0,191.42,191.51,191.15,191.33,15560.0
2024-05-08 15:50:00,191.2,191.2,190.58,190.87,36540.0,191.2,191.2,190.58,190.87,36540.0
2024-05-08 15:55:00,190.78,191.0,190.56,190.73,47560.0,190.78,191.0,190.56,190.73,47560.0
2024-05-09 09:30:00,190.87,192.5,190.75,192.21,31107.0,190.87,192.5,190.75,192.21,31107.0
2024-05-09 09:35:00,192.34,193.19,191.53,191.85,9825.0,192.34,193.19,191.53,191.85,9825.0
2024-05-09 09:40:00,191.85,192.06,190.79,190.79,4882.0,191.85,192.06,190.79,190.79,4882.0
2024-05-09 09:45:00,190.77,190.77,189.02,189.25,19031.0,190.77,190.77,189.02,189.25,19031.0
2024-05-09 09:50:00,189.4,189.62,188.73,189.0,12907.0,189.4,189.62,188.73,189.0,12907.0
2024-05-09 09:55:00,189.09,189.2,188.77,188.83,9879.0,189.09,189.2,188.77,188.83,9879.0
2024-05-09 10:00:00,189.16,190.0,188.85,189.75,12968.0,189.16,190.0,188.85,189.75,12968.0
2024-05-09 10:05:00,189.99,190.6,189.74,190.24,10813.0,189.99,190.6,189.74,190.24,10813.0
2024-05-09 10:10:00,190.25,190.59,189.87,189.87,12153.0,190.25,190.59,189.87,189.87,12153.0
2024-05-09 10:15:00,190.16,191.08,190.16,190.4,34897.0,190.16,191.08,190.16,190.4,34897.0
2024-05-09 10:20:00,190.33,190.81,190.19,190.19,7508.0,190.33,190.81,190.19,190.19,7508.0
2024-05-09 10:25:00,190.39,190.42,190.05,190.25,5600.0,190.39,190.42,190.05,190.25,5600.0
2024-05-09 10:30:00,190.29,190.71,190.04,190.48,7681.0,190.29,190.71,190.04,190.48,7681.0
2024-05-09 10:35:00,190.5,191.48,190.36,191.23,9112.0,190.5,191.48,190.36,191.23,9112.0
2024-05-09 10:40:00,191.34,191.42,190.6,190.88,7936.0,191.34,191.42,190.6,190.88,7936.0
2024-05-09 10:45:00,190.74,191.09,190.38,191.09,12052.0,190.74,191.09,190.38,191.09,12052.0
2024-05-09 10:50:00,191.08,191.52,191.07,191.14,5930.0,191.08,191.52,191.07,191.14,5930.0
2024-05-09 10:55:00,191.23,191.29,190.8,190.92,10286.0,191.23,191.29,190.8,190.92,10286.0
2024-05-09 11:00:00,191.03,191.15,190.91,191.03,4671.0,191.03,191.15,190.91,191.03,4671.0
2024-05-09 11:05:00,191.03,191.38,190.84,191.01,9969.0,191.03,191.38,190.84,191.01,9969.0
2024-05-09 11:10:00,191.03,191.35,190.91,191.35,2729.0,191.03,191.35,190.91,191.35,2729.0
2024-05-09 11:15:00,191.36,191.48,191.12,191.22,7638.0,191.36,191.48,191.12,191.22,7638.0
2024-05-09 11:20:00,191.19,191.44,191.09,191.28,1200.0,191.19,191.44,191.09,191.28,1200.0
2024-05-09 11:25:00,191.13,191.4,191.1,191.1,2223.0,191.13,191.4,191.1,191.1,2223.0
2024-05-09 11:30:00,191.09,191.37,190.94,191.29,11324.0,191.09,191.37,190.94,191.29,11324.0
2024-05-09 11:35:00,191.35,191.48,191.23,191.47,5457.0,191.35,191.48,191.23,191.47,5457.0
2024-05-09 11:40:00,191.34,191.34,190.91,190.91,2195.0,191.34,191.34,190.91,190.91,2195.0
2024-05-09 11:45:00,191.03,191.12,190.91,191.07,800.0,191.03,191.12,190.91,191.07,800.0
2024-05-09 11:50:00,190.91,190.98,190.66,190.66,2938.0,190.91,190.98,190.66,190.66,2938.0
2024-05-09 11:55:00,190.55,190.55,190.31,190.51,3199.0,190.55,190.55,190.31,190.51,3199.0
2024-05-09 12:00:00,190.26,190.72,190.26,190.36,5236.0,190.26,190.72,190.26,190.36,5236.0
2024-05-09 12:05:00,190.29,190.55,190.19,190.4,2699.0,190.29,190.55,190.19,190.4,2699.0
2024-05-09 12:10:00,190.32,190.51,190.07,190.51,7323.0,190.32,190.51,190.07,190.51,7323.0
2024-05-09 12:15:00,190.45,191.14,190.44,191.14,9344.0,190.45,191.14,190.44,191.14,9344.0
2024-05-09 12:20:00,191.05,191.12,190.75,190.85,1944.0,191.05,191.12,190.75,190.85,1944.0
2024-05-09 12:25:00,191.07,191.08,190.45,190.45,1211.0,191.07,191.08,190.45,190.45,1211.0
2024-05-09 12:30:00,190.48,190.5,190.34,190.42,896.0,190.48,190.5,190.34,190.42,896.0
2024-05-09 12:35:00,190.67,190.92,190.64,190.64,2185.0,190.67,190.92,190.64,190.64,2185.0
2024-05-09 12:40:00,190.63,190.63,190.44,190.57,1515.0,190.63,190.63,190.44,190.57,1515.0
2024-05-09 12:45:00,190.67,190.75,190.49,190.71,1911.0,190.67,190.75,190.49,190.71,1911.0
2024-05-09 12:50:00,190.68,190.8,190.63,190.66,2849.0,190.68,190.8,190.63,190.66,2849.0
2024-05-09 12:55:00,190.6,190.63,190.43,190.56,2124.0,190.6,190.63,190.43,190.56,2124.0
2024-05-09 13:00:00,190.4,191.38,190.37,191.0,3680.0,190.4,191.38,190.37,191.0,3680.0
2024-05-09 13:05:00,191.0,191.46,190.99,191.24,4965.0,191.0,191.46,190.99,191.24,4965.0
2024-05-09 13:10:00,191.13,191.35,191.13,191.14,1000.0,191.13,191.35,191.13,191.14,1000.0
2024-05-09 13:15:00,191.2,191.29,190.95,191.07,2000.0,191.2,191.29,190.95,191.07,2000.0
2024-05-09 13:20:00,191.04,191.04,190.74,190.81,3605.0,191.04,191.04,190.74,190.81,3605.0
2024-05-09 13:25:00,190.81,191.35,190.71,191.03,4067.0,190.81,191.35,190.71,191.03,4067.0
2024-05-09 13:30:00,191.03,191.21,190.9,191.21,2582.0,191.03,191.21,190.9,191.21,2582.0
2024-05-09 13:35:00,191.24,191.41,191.14,191.41,2775.0,191.24,191.41,191.14,191.41,2775.0
2024-05-09 13:40:00,191.48,192.1,191.39,192.09,4795.0,191.48,192.1,191.39,192.09,4795.0
2024-05-09 13:45:00,192.09,192.1,191.69,191.93,2564.0,192.09,192.1,191.69,191.93,2564.0
2024-05-09 13:50:00,191.89,191.99,191.87,191.96,1500.0,191.89,191.99,191.87,191.96,1500.0
2024-05-09 13:55:00,191.94,192.08,191.88,191.88,1968.0,191.94,192.08,191.88,191.88,1968.0
2024-05-09 14:00:00,192.03,192.07,191.88,192.03,2986.0,192.03,192.07,191.88,192.03,2986.0
2024-05-09 14:05:00,191.98,192.05,191.88,191.88,4412.0,191.98,192.05,191.88,191.88,4412.0
2024-05-09 14:10:00,192.03,192.59,192.03,192.57,3131.0,192.03,192.59,192.03,192.57,3131.0
2024-05-09 14:15:00,192.54,192.75,192.5,192.63,2314.0,192.54,192.75,192.5,192.63,2314.0
2024-05-09 14:20:00,192.63,192.63,191.96,192.13,18206.0,192.63,192.63,191.96,192.13,18206.0
2024-05-09 14:25:00,192.24,192.37,192.13,192.14,5783.0,192.24,192.37,192.13,192.14,5783.0
2024-05-09 14:30:00,192.12,192.27,191.99,192.1,4869.0,192.12,192.27,191.99,192.1,4869.0
2024-05-09 14:35:00,192.0,192.7,191.95,192.65,14822.0,192.0,192.7,191.95,192.65,14822.0
2024-05-09 14:40:00,192.76,193.22,192.76,193.22,8308.0,192.76,193.22,192.76,193.22,8308.0
2024-05-09 14:45:00,193.21,193.39,192.98,193.38,11339.0,193.21,193.39,192.98,193.38,11339.0
2024-05-09 14:50:00,193.4,193.85,193.26,193.69,12496.0,193.4,193.85,193.26,193.69,12496.0
2024-05-09 14:55:00,193.83,193.84,193.35,193.35,7354.0,193.83,193.84,193.35,193.35,7354.0
2024-05-09 15:00:00,193.44,193.64,193.32,193.5,4623.0,193.44,193.64,193.32,193.5,4623.0
2024-05-09 15:05:00,193.49,193.74,193.3,193.66,5290.0,193.49,193.74,193.3,193.66,5290.0
2024-05-09 15:10:00,193.69,193.74,192.68,192.77,17645.0,193.69,193.74,192.68,192.77,17645.0
2024-05-09 15:15:00,192.78,192.86,192.49,192.49,19678.0,192.78,192.86,192.49,192.49,19678.0
2024-05-09 15:20:00,192.56,192.88,192.35,192.88,11351.0,192.56,192.88,192.35,192.88,11351.0
2024-05-09 15:25:00,192.93,193.3,192.77,193.25,4833.0,192.93,193.3,192.77,193.25,4833.0
2024-05-09 15:30:00,193.22,193.29,193.06,193.21,6849.0,193.22,193.29,193.06,193.21,6849.0
2024-05-09 15:35:00,193.3,193.3,192.68,192.68,6743.0,193.3,193.3,192.68,192.68,6743.0
2024-05-09 15:40:00,192.61,192.96,192.54,192.91,8097.0,192.61,192.96,192.54,192.91,8097.0
2024-05-09 15:45:00,192.83,192.89,192.61,192.66,13680.0,192.83,192.89,192.61,192.66,13680.0
2024-05-09 15:50:00,192.71,192.97,192.54,192.83,36201.0,192.71,192.97,192.54,192.83,36201.0
2024-05-09 15:55:00,192.94,193.76,192.94,193.64,43235.0,192.94,193.76,192.94,193.64,43235.0
2024-05-10 09:30:00,197.0,199.1,196.02,196.37,93305.0,197.0,199.1,196.02,196.37,93305.0
2024-05-10 09:35:00,196.47,196.95,195.37,195.55,47079.0,196.47,196.95,195.37,195.55,47079.0
2024-05-10 09:40:00,195.43,196.08,195.1,195.92,45987.0,195.43,196.08,195.1,195.92,45987.0
2024-05-10 09:45:00,196.15,196.9,196.13,196.73,17971.0,196.15,196.9,196.13,196.73,17971.0
2024-05-10 09:50:00,196.72,197.79,196.72,197.4,25523.0,196.72,197.79,196.72,197.4,25523.0
2024-05-10 09:55:00,197.49,198.81,197.35,198.81,50017.0,197.49,198.81,197.35,198.81,50017.0
2024-05-10 10:00:00,198.59,198.6,197.0,197.78,20624.0,198.59,198.6,197.0,197.78,20624.0
2024-05-10 10:05:00,197.79,197.95,196.75,196.88,19082.0,197.79,197.95,196.75,196.88,19082.0
2024-05-10 10:10:00,196.73,197.35,196.6,197.34,10870.0,196.73,197.35,196.6,197.34,10870.0
2024-05-10 10:15:00,197.26,197.56,197.17,197.37,14180.0,197.26,197.56,197.17,197.37,14180.0
2024-05-10 10:20:00,197.37,197.53,196.72,197.43,16266.0,197.37,197.53,196.72,197.43,16266.0
2024-05-10 10:25:00,197.33,197.5,196.45,196.56,10972.0,197.33,197.5,196.45,196.56,10972.0
2024-05-10 10:30:00,196.69,196.7,196.09,196.14,19223.0,196.69,196.7,196.09,196.14,19223.0
2024-05-10 10:35:00,196.26,196.54,196.08,196.33,10333.0,196.26,196.54,196.08,196.33,10333.0
2024-05-10 10:40:00,196.48,196.95,196.0,196.88,12340.0,196.48,196.95,196.0,196.88,12340.0
2024-05-10 10:45:00,197.0,197.38,196.79,196.79,15585.0,197.0,197.38,196.79,196.79,15585.0
2024-05-10 10:50:00,196.96,197.21,196.0,196.36,12780.0,196.96,197.21,196.0,196.36,12780.0
2024-05-10 10:55:00,196.11,196.98,196.11,196.8,4476.0,196.11,196.98,196.11,196.8,4476.0
2024-05-10 11:00:00,196.75,196.75,195.54,195.54,10484.0,196.75,196.75,195.54,195.54,10484.0
2024-05-10 11:05:00,195.7,195.85,195.3,195.56,6648.0,195.7,195.85,195.3,195.56,6648.0
2024-05-10 11:10:00,195.4,195.49,195.14,195.38,17407.0,195.4,195.49,195.14,195.38,17407.0
2024-05-10 11:15:00,195.36,195.64,195.18,195.42,9216.0,195.36,195.64,195.18,195.42,9216.0
2024-05-10 11:20:00,195.19,195.27,194.59,195.25,26669.0,195.19,195.27,194.59,195.25,26669.0
2024-05-10 11:25:00,195.06,195.12,194.6,194.61,3919.0,195.06,195.12,194.6,194.61,3919.0
2024-05-10 11:30:00,194.57,194.74,194.12,194.21,7241.0,194.57,194.74,194.12,194.21,7241.0
2024-05-10 11:35:00,194.13,194.39,194.04,194.17,3140.0,194.13,194.39,194.04,194.17,3140.0
2024-05-10 11:40:00,194.16,194.32,193.86,194.0,15593.0,194.16,194.32,193.86,194.0,15593.0
2024-05-10 11:45:00,193.96,194.73,193.81,194.44,6837.0,193.96,194.73,193.81,194.44,6837.0
2024-05-10 11:50:00,194.6,194.81,194.36,194.36,5115.0,194.6,194.81,194.36,194.36,5115.0
2024-05-10 11:55:00,194.24,194.78,194.14,194.66,3174.0,194.24,194.78,194.14,194.66,3174.0
2024-05-10 12:00:00,194.56,194.97,194.14,194.21,22459.0,194.56,194.97,194.14,194.21,22459.0
2024-05-10 12:05:00,193.96,194.25,193.96,194.17,5047.0,193.96,194.25,193.96,194.17,5047.0
2024-05-10 12:10:00,194.26,194.87,194.23,194.7,6619.0,194.26,194.87,194.23,194.7,6619.0
2024-05-10 12:15:00,194.77,194.93,193.96,194.0,4644.0,194.77,194.93,193.96,194.0,4644.0
2024-05-10 12:20:00,194.14,194.15,193.7,193.98,4745.0,194.14,194.15,193.7,193.98,4745.0
2024-05-10 12:25:00,193.95,194.37,193.75,193.75,4480.0,193.95,194.37,193.75,193.75,4480.0
2024-05-10 12:30:00,193.87,194.11,193.63,193.86,8681.0,193.87,194.11,193.63,193.86,8681.0
2024-05-10 12:35:00,193.67,193.84,193.51,193.52,3682.0,193.67,193.84,193.51,193.52,3682.0
2024-05-10 12:40:00,193.53,193.77,193.35,193.38,3000.0,193.53,193.77,193.35,193.38,3000.0
2024-05-10 12:45:00,193.61,193.68,193.4,193.53,2383.0,193.61,193.68,193.4,193.53,2383.0
2024-05-10 12:50:00,193.56,193.58,193.37,193.57,5446.0,193.56,193.58,193.37,193.57,5446.0
2024-05-10 12:55:00,193.42,193.55,193.3,193.3,4423.0,193.42,193.55,193.3,193.3,4423.0
2024-05-10 13:00:00,193.4,193.4,192.7,192.86,13510.0,193.4,193.4,192.7,192.86,13510.0
2024-05-10 13:05:00,192.86,192.86,192.42,192.42,4504.0,192.86,192.86,192.42,192.42,4504.0
2024-05-10 13:10:00,192.28,192.72,192.28,192.53,8040.0,192.28,192.72,192.28,192.53,8040.0
2024-05-10 13:15:00,192.65,192.65,192.2,192.21,7074.0,192.65,192.65,192.2,192.21,7074.0
2024-05-10 13:20:00,192.2,192.33,192.03,192.03,4768.0,192.2,192.33,192.03,192.03,4768.0
2024-05-10 13:25:00,192.09,192.26,192.03,192.15,5889.0,192.09,192.26,192.03,192.15,5889.0
2024-05-10 13:30:00,192.25,192.52,192.0,192.52,6137.0,192.25,192.52,192.0,192.52,6137.0
2024-05-10 13:35:00,192.32,192.78,192.26,192.62,10767.0,192.32,192.78,192.26,192.62,10767.0
2024-05-10 13:40:00,192.6,192.6,192.13,192.23,3524.0,192.6,192.6,192.13,192.23,3524.0
2024-05-10 13:45:00,192.14,192.24,191.55,191.55,9648.0,192.14,192.24,191.55,191.55,9648.0
2024-05-10 13:50:00,191.69,191.87,191.68,191.69,3772.0,191.69,191.87,191.68,191.69,3772.0
2024-05-10 13:55:00,191.66,191.99,191.65,191.88,3355.0,191.66,191.99,191.65,191.88,3355.0
2024-05-10 14:00:00,191.91,191.95,191.22,191.49,7302.0,191.91,191.95,191.22,191.49,7302.0
2024-05-10 14:05:00,191.39,192.1,191.39,192.1,6408.0,191.39,192.1,191.39,192.1,6408.0
2024-05-10 14:10:00,192.11,192.5,191.86,192.17,6508.0,192.11,192.5,191.86,192.17,6508.0
2024-05-10 14:15:00,192.1,192.49,192.09,192.39,2525.0,192.1,192.49,192.09,192.39,2525.0
2024-05-10 14:20:00,192.34,192.67,192.25,192.38,5032.0,192.34,192.67,192.25,192.38,5032.0
2024-05-10 14:25:00,192.37,192.51,192.17,192.18,3839.0,192.37,192.51,192.17,192.18,3839.0
2024-05-10 14:30:00,192.17,192.22,192.03,192.03,4049.0,192.17,192.22,192.03,192.03,4049.0
2024-05-10 14:35:00,192.03,192.45,191.97,192.25,12157.0,192.03,192.45,191.97,192.25,12157.0
2024-05-10 14:40:00,192.2,192.46,192.16,192.33,3950.0,192.2,192.46,192.16,192.33,3950.0
2024-05-10 14:45:00,192.3,192.7,192.26,192.51,4656.0,192.3,192.7,192.26,192.51,4656.0
2024-05-10 14:50:00,192.53,192.63,192.14,192.2,4843.0,192.53,192.63,192.14,192.2,4843.0
2024-05-10 14:55:00,192.11,192.32,192.02,192.17,4843.0,192.11,192.32,192.02,192.17,4843.0
2024-05-10 15:00:00,192.09,192.13,191.82,192.02,5690.0,192.09,192.13,191.82,192.02,5690.0
2024-05-10 15:05:00,192.02,192.43,192.02,192.37,6500.0,192.02,192.43,192.02,192.37,6500.0
2024-05-10 15:10:00,192.4,192.6,192.36,192.52,6050.0,192.4,192.6,192.36,192.52,6050.0
2024-05-10 15:15:00,192.52,192.52,192.1,192.22,3525.0,192.52,192.52,192.1,192.22,3525.0
2024-05-10 15:20:00,192.24,192.41,192.1,192.24,8071.0,192.24,192.41,192.1,192.24,8071.0
2024-05-10 15:25:00,192.26,192.66,192.16,192.66,6630.0,192.26,192.66,192.16,192.66,6630.0
2024-05-10 15:30:00,192.6,193.08,192.6,192.88,7721.0,192.6,193.08,192.6,192.88,7721.0
2024-05-10 15:35:00,192.81,192.98,192.55,192.61,8252.0,192.81,192.98,192.55,192.61,8252.0
2024-05-10 15:40:00,192.74,192.83,192.45,192.53,6189.0,192.74,192.83,192.45,192.53,6189.0
2024-05-10 15:45:00,192.56,192.6,191.8,191.8,14958.0,192.56,192.6,191.8,191.8,14958.0
2024-05-10 15:50:00,191.81,192.07,191.6,191.73,29850.0,191.81,192.07,191.6,191.73,29850.0
2024-05-10 15:55:00,191.68,191.68,190.92,191.06,59327.0,191.68,191.68,190.92,191.06,59327.0
2024-05-13 09:30:00,192.5,194.1,191.7,191.74,44397.0,192.5,194.1,191.7,191.74,44397.0
2024-05-13 09:35:00,191.5,191.72,190.5,190.66,23616.0,191.5,191.72,190.5,190.66,23616.0
2024-05-13 09:40:00,190.61,191.53,190.11,190.87,13307.0,190.61,191.53,190.11,190.87,13307.0
2024-05-13 09:45:00,191.08,191.47,190.31,191.33,23013.0,191.08,191.47,190.31,191.33,23013.0
2024-05-13 09:50:00,191.28,191.85,190.97,191.8,15041.0,191.28,191.85,190.97,191.8,15041.0
2024-05-13 09:55:00,191.92,192.56,191.75,192.56,12877.0,191.92,192.56,191.75,192.56,12877.0
2024-05-13 10:00:00,192.57,192.74,192.1,192.51,9507.0,192.57,192.74,192.1,192.51,9507.0
2024-05-13 10:05:00,192.52,193.25,192.19,193.25,18655.0,192.52,193.25,192.19,193.25,18655.0
2024-05-13 10:10:00,193.18,193.53,192.93,193.22,16544.0,193.18,193.53,192.93,193.22,16544.0
2024-05-13 10:15:00,193.17,193.25,192.13,192.16,19698.0,193.17,193.25,192.13,192.16,19698.0
2024-05-13 10:20:00,192.19,193.27,192.19,193.25,6920.0,192.19,193.27,192.19,193.25,6920.0
2024-05-13 10:25:00,193.14,193.9,193.14,193.88,16033.0,193.14,193.9,193.14,193.88,16033.0
2024-05-13 10:30:00,193.94,194.29,193.67,194.01,29192.0,193.94,194.29,193.67,194.01,29192.0
2024-05-13 10:35:00,194.07,194.07,193.39,193.45,10956.0,194.07,194.07,193.39,193.45,10956.0
2024-05-13 10:40:00,193.53,194.23,193.52,194.23,6520.0,193.53,194.23,193.52,194.23,6520.0
2024-05-13 10:45:00,194.01,194.13,193.28,193.49,10619.0,194.01,194.13,193.28,193.49,10619.0
2024-05-13 10:50:00,193.49,193.59,192.71,192.88,17129.0,193.49,193.59,192.71,192.88,17129.0
2024-05-13 10:55:00,192.99,193.11,192.35,192.78,45441.0,192.99,193.11,192.35,192.78,45441.0
2024-05-13 11:00:00,192.84,193.26,192.48,192.52,21634.0,192.84,193.26,192.48,192.52,21634.0
2024-05-13 11:05:00,192.52,192.71,192.0,192.18,10971.0,192.52,192.71,192.0,192.18,10971.0
2024-05-13 11:10:00,192.09,192.3,191.66,191.78,34797.0,192.09,192.3,191.66,191.78,34797.0
2024-05-13 11:15:00,191.83,191.83,191.29,191.32,34510.0,191.83,191.83,191.29,191.32,34510.0
2024-05-13 11:20:00,191.24,191.24,190.12,190.25,28288.0,191.24,191.24,190.12,190.25,28288.0
2024-05-13 11:25:00,190.21,190.67,190.12,190.64,15136.0,190.21,190.67,190.12,190.64,15136.0
2024-05-13 11:30:00,190.5,190.97,190.3,190.77,9166.0,190.5,190.97,190.3,190.77,9166.0
2024-05-13 11:35:00,190.76,190.76,190.43,190.43,6245.0,190.76,190.76,190.43,190.43,6245.0
2024-05-13 11:40:00,190.45,190.45,189.41,189.42,17091.0,190.45,190.45,189.41,189.42,17091.0
2024-05-13 11:45:00,189.49,190.26,189.3,190.18,15350.0,189.49,190.26,189.3,190.18,15350.0
2024-05-13 11:50:00,190.1,190.54,190.0,190.31,7205.0,190.1,190.54,190.0,190.31,7205.0
2024-05-13 11:55:00,190.45,191.21,190.45,191.03,22591.0,190.45,191.21,190.45,191.03,22591.0
2024-05-13 12:00:00,191.01,191.15,190.8,191.09,4707.0,191.01,191.15,190.8,191.09,4707.0
2024-05-13 12:05:00,191.06,191.07,190.5,190.71,4015.0,191.06,191.07,190.5,190.71,4015.0
2024-05-13 12:10:00,190.54,190.92,190.32,190.81,9330.0,190.54,190.92,190.32,190.81,9330.0
2024-05-13 12:15:00,190.72,191.03,190.49,190.62,3210.0,190.72,191.03,190.49,190.62,3210.0
2024-05-13 12:20:00,190.65,191.18,190.52,190.97,5278.0,190.65,191.18,190.52,190.97,5278.0
2024-05-13 12:25:00,190.98,191.09,190.4,190.51,7057.0,190.98,191.09,190.4,190.51,7057.0
2024-05-13 12:30:00,190.42,190.79,190.35,190.65,7218.0,190.42,190.79,190.35,190.65,7218.0
2024-05-13 12:35:00,190.65,190.71,189.94,189.94,6201.0,190.65,190.71,189.94,189.94,6201.0
2024-05-13 12:40:00,189.85,189.88,189.61,189.79,7566.0,189.85,189.88,189.61,189.79,7566.0
2024-05-13 12:45:00,189.82,190.05,189.8,189.98,4617.0,189.82,190.05,189.8,189.98,4617.0
2024-05-13 12:50:00,189.97,190.06,189.7,189.85,5099.0,189.97,190.06,189.7,189.85,5099.0
2024-05-13 12:55:00,189.88,189.88,189.75,189.81,1888.0,189.88,189.88,189.75,189.81,1888.0
2024-05-13 13:00:00,189.66,189.72,189.45,189.56,6257.0,189.66,189.72,189.45,189.56,6257.0
2024-05-13 13:05:00,189.49,189.51,188.95,188.95,7913.0,189.49,189.51,188.95,188.95,7913.0
2024-05-13 13:10:00,188.95,189.01,188.53,188.99,12933.0,188.95,189.01,188.53,188.99,12933.0
2024-05-13 13:15:00,189.0,189.18,188.71,188.98,6100.0,189.0,189.18,188.71,188.98,6100.0
2024-05-13 13:20:00,189.16,189.16,188.37,188.42,8743.0,189.16,189.16,188.37,188.42,8743.0
2024-05-13 13:25:00,188.57,188.75,188.43,188.62,7144.0,188.57,188.75,188.43,188.62,7144.0
2024-05-13 13:30:00,188.61,188.87,188.57,188.63,7568.0,188.61,188.87,188.57,188.63,7568.0
2024-05-13 13:35:00,188.63,188.64,188.38,188.4,16782.0,188.63,188.64,188.38,188.4,16782.0
2024-05-13 13:40:00,188.4,188.81,188.4,188.63,14543.0,188.4,188.81,188.4,188.63,14543.0
2024-05-13 13:45:00,188.6,188.89,188.49,188.6,15768.0,188.6,188.89,188.49,188.6,15768.0
2024-05-13 13:50:00,188.7,188.84,188.65,188.67,9383.0,188.7,188.84,188.65,188.67,9383.0
2024-05-13 13:55:00,188.72,189.04,188.62,188.89,10344.0,188.72,189.04,188.62,188.89,10344.0
2024-05-13 14:00:00,188.95,189.05,188.81,188.9,12174.0,188.95,189.05,188.81,188.9,12174.0
2024-05-13 14:05:00,188.9,189.24,188.9,189.07,16030.0,188.9,189.24,188.9,189.07,16030.0
2024-05-13 14:10:00,189.01,189.38,189.01,189.3,6850.0,189.01,189.38,189.01,189.3,6850.0
2024-05-13 14:15:00,189.37,189.44,189.1,189.15,9386.0,189.37,189.44,189.1,189.15,9386.0
2024-05-13 14:20:00,189.11,189.37,189.1,189.24,8216.0,189.11,189.37,189.1,189.24,8216.0
2024-05-13 14:25:00,189.2,189.24,188.92,188.92,5922.0,189.2,189.24,188.92,188.92,5922.0
2024-05-13 14:30:00,189.0,189.11,188.72,188.89,10740.0,189.0,189.11,188.72,188.89,10740.0
2024-05-13 14:35:00,189.03,189.33,189.02,189.2,7057.0,189.03,189.33,189.02,189.2,7057.0
2024-05-13 14:40:00,189.22,189.31,188.96,188.98,10322.0,189.22,189.31,188.96,188.98,10322.0
2024-05-13 14:45:00,189.03,189.85,189.02,189.54,47885.0,189.03,189.85,189.02,189.54,47885.0
2024-05-13 14:50:00,189.51,189.72,189.39,189.43,14229.0,189.51,189.72,189.39,189.43,14229.0
2024-05-13 14:55:00,189.45,189.58,189.31,189.53,7969.0,189.45,189.58,189.31,189.53,7969.0
2024-05-13 15:00:00,189.56,189.6,188.88,189.28,17445.0,189.56,189.6,188.88,189.28,17445.0
2024-05-13 15:05:00,189.16,189.38,189.11,189.16,7367.0,189.16,189.38,189.11,189.16,7367.0
2024-05-13 15:10:00,189.16,189.16,188.77,188.87,8171.0,189.16,189.16,188.77,188.87,8171.0
2024-05-13 15:15:00,188.95,189.41,188.81,189.34,19358.0,188.95,189.41,188.81,189.34,19358.0
2024-05-13 15:20:00,189.34,189.4,188.73,188.8,10747.0,189.34,189.4,188.73,188.8,10747.0
2024-05-13 15:25:00,188.77,188.98,188.57,188.9,10800.0,188.77,188.98,188.57,188.9,10800.0
2024-05-13 15:30:00,188.9,189.09,188.76,188.86,18774.0,188.9,189.09,188.76,188.86,18774.0
2024-05-13 15:35:00,188.89,189.14,188.88,189.06,23288.0,188.89,189.14,188.88,189.06,23288.0
2024-05-13 15:40:00,189.09,189.26,188.61,188.74,22212.0,189.09,189.26,188.61,188.74,22212.0
2024-05-13 15:45:00,188.74,189.31,188.67,188.87,35973.0,188.74,189.31,188.67,188.87,35973.0
2024-05-13 15:50:00,188.97,190.05,188.87,189.93,41384.0,188.97,190.05,188.87,189.93,41384.0
2024-05-13 15:55:00,189.9,189.91,189.36,189.59,102449.0,189.9,189.91,189.36,189.59,102449.0
2024-05-14 09:30:00,194.34,196.41,193.35,193.66,118057.0,194.34,196.41,193.35,193.66,118057.0
2024-05-14 09:35:00,193.58,193.79,190.38,190.38,50300.0,193.58,193.79,190.38,190.38,50300.0
2024-05-14 09:40:00,190.65,191.27,190.14,190.21,67799.0,190.65,191.27,190.14,190.21,67799.0
2024-05-14 09:45:00,190.12,190.94,188.6,188.89,28154.0,190.12,190.94,188.6,188.89,28154.0
2024-05-14 09:50:00,189.08,189.08,188.46,188.57,23040.0,189.08,189.08,188.46,188.57,23040.0
2024-05-14 09:55:00,188.57,190.14,188.57,188.96,30031.0,188.57,190.14,188.57,188.96,30031.0
2024-05-14 10:00:00,189.11,189.41,188.72,189.13,23535.0,189.11,189.41,188.72,189.13,23535.0
2024-05-14 10:05:00,189.38,189.41,188.65,189.39,7758.0,189.38,189.41,188.65,189.39,7758.0
2024-05-14 10:10:00,189.56,189.57,187.52,187.53,40390.0,189.56,189.57,187.52,187.53,40390.0
2024-05-14 10:15:00,187.53,187.55,186.31,186.5,44255.0,187.53,187.55,186.31,186.5,44255.0
2024-05-14 10:20:00,186.54,187.48,186.38,187.18,43711.0,186.54,187.48,186.38,187.18,43711.0
2024-05-14 10:25:00,187.19,187.2,186.47,186.66,23339.0,187.19,187.2,186.47,186.66,23339.0
2024-05-14 10:30:00,186.64,187.35,185.78,187.35,24282.0,186.64,187.35,185.78,187.35,24282.0
2024-05-14 10:35:00,187.19,187.24,185.9,186.13,14552.0,187.19,187.24,185.9,186.13,14552.0
2024-05-14 10:40:00,186.02,186.02,184.88,185.4,51858.0,186.02,186.02,184.88,185.4,51858.0
2024-05-14 10:45:00,185.37,185.63,184.94,185.44,24626.0,185.37,185.63,184.94,185.44,24626.0
2024-05-14 10:50:00,185.45,185.93,185.45,185.73,11880.0,185.45,185.93,185.45,185.73,11880.0
2024-05-14 10:55:00,185.69,186.58,185.67,186.02,14186.0,185.69,186.58,185.67,186.02,14186.0
2024-05-14 11:00:00,186.08,186.52,185.86,185.94,12100.0,186.08,186.52,185.86,185.94,12100.0
2024-05-14 11:05:00,186.01,187.07,185.85,187.07,15107.0,186.01,187.07,185.85,187.07,15107.0
2024-05-14 11:10:00,187.06,187.19,186.49,186.62,9290.0,187.06,187.19,186.49,186.62,9290.0
2024-05-14 11:15:00,186.59,186.77,186.26,186.28,6285.0,186.59,186.77,186.26,186.28,6285.0
2024-05-14 11:20:00,186.21,187.0,186.17,186.85,7465.0,186.21,187.0,186.17,186.85,7465.0
2024-05-14 11:25:00,186.89,187.0,186.35,186.78,9453.0,186.89,187.0,186.35,186.78,9453.0
2024-05-14 11:30:00,186.87,186.87,185.78,185.87,22758.0,186.87,186.87,185.78,185.87,22758.0
2024-05-14 11:35:00,185.85,186.18,185.8,185.97,8181.0,185.85,186.18,185.8,185.97,8181.0
2024-05-14 11:40:00,186.37,186.37,186.06,186.16,3816.0,186.37,186.37,186.06,186.16,3816.0
2024-05-14 11:45:00,186.15,186.57,186.12,186.37,6426.0,186.15,186.57,186.12,186.37,6426.0
2024-05-14 11:50:00,186.53,186.61,186.14,186.31,9406.0,186.53,186.61,186.14,186.31,9406.0
2024-05-14 11:55:00,186.42,186.42,185.57,185.57,9687.0,186.42,186.42,185.57,185.57,9687.0
2024-05-14 12:00:00,185.68,185.93,185.55,185.79,9838.0,185.68,185.93,185.55,185.79,9838.0
2024-05-14 12:05:00,185.88,185.88,185.35,185.59,5727.0,185.88,185.88,185.35,185.59,5727.0
2024-05-14 12:10:00,185.59,185.67,184.32,184.72,35285.0,185.59,185.67,184.32,184.72,35285.0
2024-05-14 12:15:00,184.62,184.64,184.22,184.29,12686.0,184.62,184.64,184.22,184.29,12686.0
2024-05-14 12:20:00,184.33,185.53,184.33,185.43,7904.0,184.33,185.53,184.33,185.43,7904.0
2024-05-14 12:25:00,185.45,185.45,184.48,184.61,8190.0,185.45,185.45,184.48,184.61,8190.0
2024-05-14 12:30:00,184.51,184.9,184.3,184.4,12509.0,184.51,184.9,184.3,184.4,12509.0
2024-05-14 12:35:00,184.46,184.62,184.2,184.32,13713.0,184.46,184.62,184.2,184.32,13713.0
2024-05-14 12:40:00,184.25,184.54,184.22,184.35,6285.0,184.25,184.54,184.22,184.35,6285.0
2024-05-14 12:45:00,184.28,184.5,184.14,184.5,11534.0,184.28,184.5,184.14,184.5,11534.0
2024-05-14 12:50:00,184.37,184.37,183.38,183.75,22462.0,184.37,184.37,183.38,183.75,22462.0
2024-05-14 12:55:00,183.69,184.34,183.69,184.33,13044.0,183.69,184.34,183.69,184.33,13044.0
2024-05-14 13:00:00,184.39,184.54,183.8,184.17,14545.0,184.39,184.54,183.8,184.17,14545.0
2024-05-14 13:05:00,184.15,184.4,184.01,184.4,11050.0,184.15,184.4,184.01,184.4,11050.0
2024-05-14 13:10:00,184.5,184.5,183.5,183.5,9057.0,184.5,184.5,183.5,183.5,9057.0
2024-05-14 13:15:00,183.58,183.99,183.35,183.78,7187.0,183.58,183.99,183.35,183.78,7187.0
2024-05-14 13:20:00,183.83,184.41,183.82,184.23,10042.0,183.83,184.41,183.82,184.23,10042.0
2024-05-14 13:25:00,184.23,184.67,184.04,184.42,12562.0,184.23,184.67,184.04,184.42,12562.0
2024-05-14 13:30:00,184.44,184.62,184.08,184.14,11488.0,184.44,184.62,184.08,184.14,11488.0
2024-05-14 13:35:00,184.03,184.17,183.95,183.96,5301.0,184.03,184.17,183.95,183.96,5301.0
2024-05-14 13:40:00,184.0,184.04,183.83,183.89,5517.0,184.0,184.04,183.83,183.89,5517.0
2024-05-14 13:45:00,183.88,184.43,183.87,184.24,6859.0,183.88,184.43,183.87,184.24,6859.0
2024-05-14 13:50:00,184.19,184.24,183.4,183.85,45148.0,184.19,184.24,183.4,183.85,45148.0
2024-05-14 13:55:00,183.77,184.39,183.76,184.39,7980.0,183.77,184.39,183.76,184.39,7980.0
2024-05-14 14:00:00,184.53,184.56,184.06,184.13,5990.0,184.53,184.56,184.06,184.13,5990.0
2024-05-14 14:05:00,184.04,184.23,183.85,184.13,6254.0,184.04,184.23,183.85,184.13,6254.0
2024-05-14 14:10:00,184.06,184.66,183.91,184.66,6398.0,184.06,184.66,183.91,184.66,6398.0
2024-05-14 14:15:00,184.9,184.9,184.55,184.83,6895.0,184.9,184.9,184.55,184.83,6895.0
2024-05-14 14:20:00,184.81,185.19,184.53,184.61,8728.0,184.81,185.19,184.53,184.61,8728.0
2024-05-14 14:25:00,184.75,185.0,184.66,184.8,7257.0,184.75,185.0,184.66,184.8,7257.0
2024-05-14 14:30:00,184.87,185.26,184.86,185.26,4666.0,184.87,185.26,184.86,185.26,4666.0
2024-05-14 14:35:00,185.2,185.3,185.11,185.23,3908.0,185.2,185.3,185.11,185.23,3908.0
2024-05-14 14:40:00,185.18,185.6,185.16,185.39,15032.0,185.18,185.6,185.16,185.39,15032.0
2024-05-14 14:45:00,185.29,185.86,185.2,185.71,8869.0,185.29,185.86,185.2,185.71,8869.0
2024-05-14 14:50:00,185.72,185.79,185.59,185.72,5043.0,185.72,185.79,185.59,185.72,5043.0
2024-05-14 14:55:00,185.68,185.68,185.23,185.42,6655.0,185.68,185.68,185.23,185.42,6655.0
2024-05-14 15:00:00,185.39,185.62,185.06,185.57,8391.0,185.39,185.62,185.06,185.57,8391.0
2024-05-14 15:05:00,185.55,185.55,185.32,185.39,5730.0,185.55,185.55,185.32,185.39,5730.0
2024-05-14 15:10:00,185.33,185.48,185.23,185.34,10494.0,185.33,185.48,185.23,185.34,10494.0
2024-05-14 15:15:00,185.35,185.6,185.19,185.49,7576.0,185.35,185.6,185.19,185.49,7576.0
2024-05-14 15:20:00,185.45,185.55,185.35,185.48,7850.0,185.45,185.55,185.35,185.48,7850.0
2024-05-14 15:25:00,185.44,186.04,185.43,186.04,15124.0,185.44,186.04,185.43,186.04,15124.0
2024-05-14 15:30:00,186.04,186.6,185.96,186.05,36806.0,186.04,186.6,185.96,186.05,36806.0
2024-05-14 15:35:00,186.0,186.76,185.9,186.67,17231.0,186.0,186.76,185.9,186.67,17231.0
2024-05-14 15:40:00,186.67,187.27,186.67,187.1,18302.0,186.67,187.27,186.67,187.1,18302.0
2024-05-14 15:45:00,187.16,187.2,186.99,187.09,22258.0,187.16,187.2,186.99,187.09,22258.0
2024-05-14 15:50:00,187.1,187.75,186.91,187.62,49631.0,187.1,187.75,186.91,187.62,49631.0
2024-05-14 15:55:00,187.34,187.6,186.88,187.09,111847.0,187.34,187.6,186.88,187.09,111847.0
2024-05-15 09:30:00,192.08,193.0,188.83,189.83,62598.0,192.08,193.0,188.83,189.83,62598.0
2024-05-15 09:35:00,189.5,189.5,187.06,187.21,41585.0,189.5,189.5,187.06,187.21,41585.0
2024-05-15 09:40:00,187.54,188.72,187.51,188.43,32723.0,187.54,188.72,187.51,188.43,32723.0
2024-05-15 09:45:00,188.65,189.6,188.21,188.73,29323.0,188.65,189.6,188.21,188.73,29323.0
2024-05-15 09:50:00,188.48,188.58,187.03,187.57,44959.0,188.48,188.58,187.03,187.57,44959.0
2024-05-15 09:55:00,187.69,187.72,186.68,187.34,23199.0,187.69,187.72,186.68,187.34,23199.0
2024-05-15 10:00:00,187.33,187.33,186.06,186.75,18330.0,187.33,187.33,186.06,186.75,18330.0
2024-05-15 10:05:00,186.75,187.71,186.7,187.5,15989.0,186.75,187.71,186.7,187.5,15989.0
2024-05-15 10:10:00,187.85,188.93,187.45,188.01,25131.0,187.85,188.93,187.45,188.01,25131.0
2024-05-15 10:15:00,188.08,188.43,187.67,188.06,7898.0,188.08,188.43,187.67,188.06,7898.0
2024-05-15 10:20:00,188.12,188.26,187.4,188.09,7532.0,188.12,188.26,187.4,188.09,7532.0
2024-05-15 10:25:00,188.16,188.6,187.6,187.86,18470.0,188.16,188.6,187.6,187.86,18470.0
2024-05-15 10:30:00,188.03,189.15,188.02,189.14,16840.0,188.03,189.15,188.02,189.14,16840.0
2024-05-15 10:35:00,189.3,189.75,188.82,189.0,30732.0,189.3,189.75,188.82,189.0,30732.0
2024-05-15 10:40:00,188.74,189.12,188.73,188.97,3828.0,188.74,189.12,188.73,188.97,3828.0
2024-05-15 10:45:00,188.86,190.2,188.86,190.2,23855.0,188.86,190.2,188.86,190.2,23855.0
2024-05-15 10:50:00,190.2,190.5,189.72,190.23,14640.0,190.2,190.5,189.72,190.23,14640.0
2024-05-15 10:55:00,190.38,190.62,190.22,190.5,6767.0,190.38,190.62,190.22,190.5,6767.0
2024-05-15 11:00:00,190.5,190.85,190.34,190.81,8702.0,190.5,190.85,190.34,190.81,8702.0
2024-05-15 11:05:00,190.88,191.22,190.88,191.05,40654.0,190.88,191.22,190.88,191.05,40654.0
2024-05-15 11:10:00,191.04,191.88,191.02,191.37,14868.0,191.04,191.88,191.02,191.37,14868.0
2024-05-15 11:15:00,191.35,191.36,190.5,190.78,6215.0,191.35,191.36,190.5,190.78,6215.0
2024-05-15 11:20:00,190.72,190.72,189.88,190.1,4713.0,190.72,190.72,189.88,190.1,4713.0
2024-05-15 11:25:00,190.14,190.58,190.02,190.58,4369.0,190.14,190.58,190.02,190.58,4369.0
2024-05-15 11:30:00,190.29,190.36,189.96,190.18,3280.0,190.29,190.36,189.96,190.18,3280.0
2024-05-15 11:35:00,190.02,190.92,190.0,190.76,8648.0,190.02,190.92,190.0,190.76,8648.0
2024-05-15 11:40:00,190.77,191.05,190.63,190.8,4977.0,190.77,191.05,190.63,190.8,4977.0
2024-05-15 11:45:00,190.89,190.9,190.63,190.87,7630.0,190.89,190.9,190.63,190.87,7630.0
2024-05-15 11:50:00,190.8,191.27,190.74,191.13,7704.0,190.8,191.27,190.74,191.13,7704.0
2024-05-15 11:55:00,191.22,191.48,191.04,191.09,15099.0,191.22,191.48,191.04,191.09,15099.0
2024-05-15 12:00:00,191.08,191.49,190.86,191.01,7781.0,191.08,191.49,190.86,191.01,7781.0
2024-05-15 12:05:00,191.02,191.95,190.9,191.78,27212.0,191.02,191.95,190.9,191.78,27212.0
2024-05-15 12:10:00,191.93,192.0,191.66,191.82,10930.0,191.93,192.0,191.66,191.82,10930.0
2024-05-15 12:15:00,191.64,191.88,191.5,191.77,3513.0,191.64,191.88,191.5,191.77,3513.0
2024-05-15 12:20:00,191.74,191.93,191.7,191.75,3050.0,191.74,191.93,191.7,191.75,3050.0
2024-05-15 12:25:00,191.75,191.92,191.64,191.76,3773.0,191.75,191.92,191.64,191.76,3773.0
2024-05-15 12:30:00,191.75,192.14,191.65,192.0,4093.0,191.75,192.14,191.65,192.0,4093.0
2024-05-15 12:35:00,192.06,192.17,191.84,192.07,15190.0,192.06,192.17,191.84,192.07,15190.0
2024-05-15 12:40:00,191.96,196.0,191.67,194.34,261200.0,191.96,196.0,191.67,194.34,261200.0
2024-05-15 12:45:00,194.14,194.5,191.92,192.3,61508.0,194.14,194.5,191.92,192.3,61508.0
2024-05-15 12:50:00,192.17,193.23,191.35,191.62,70603.0,192.17,193.23,191.35,191.62,70603.0
2024-05-15 12:55:00,191.75,192.4,191.38,192.21,21329.0,191.75,192.4,191.38,192.21,21329.0
2024-05-15 13:00:00,192.21,192.21,191.32,191.42,13905.0,192.21,192.21,191.32,191.42,13905.0
2024-05-15 13:05:00,191.37,192.22,191.35,191.81,21181.0,191.37,192.22,191.35,191.81,21181.0
2024-05-15 13:10:00,191.92,192.06,191.57,191.97,19478.0,191.92,192.06,191.57,191.97,19478.0
2024-05-15 13:15:00,192.19,192.79,192.19,192.79,3559.0,192.19,192.79,192.19,192.79,3559.0
2024-05-15 13:20:00,192.77,193.54,192.56,193.48,29374.0,192.77,193.54,192.56,193.48,29374.0
2024-05-15 13:25:00,193.54,193.71,193.18,193.61,13868.0,193.54,193.71,193.18,193.61,13868.0
2024-05-15 13:30:00,193.51,193.64,192.38,192.85,23781.0,193.51,193.64,192.38,192.85,23781.0
2024-05-15 13:35:00,192.51,193.07,192.49,192.96,14829.0,192.51,193.07,192.49,192.96,14829.0
2024-05-15 13:40:00,192.75,192.81,192.49,192.56,10285.0,192.75,192.81,192.49,192.56,10285.0
2024-05-15 13:45:00,192.69,192.69,191.7,191.78,11595.0,192.69,192.69,191.7,191.78,11595.0
2024-05-15 13:50:00,191.63,191.93,191.56,191.88,9343.0,191.63,191.93,191.56,191.88,9343.0
2024-05-15 13:55:00,191.87,192.11,191.8,192.09,6201.0,191.87,192.11,191.8,192.09,6201.0
2024-05-15 14:00:00,192.15,192.25,191.98,191.98,4421.0,192.15,192.25,191.98,191.98,4421.0
2024-05-15 14:05:00,192.0,192.11,191.56,191.8,10882.0,192.0,192.11,191.56,191.8,10882.0
2024-05-15 14:10:00,191.79,191.8,191.44,191.57,6541.0,191.79,191.8,191.44,191.57,6541.0
2024-05-15 14:15:00,191.49,191.68,191.19,191.39,12924.0,191.49,191.68,191.19,191.39,12924.0
2024-05-15 14:20:00,191.46,191.58,191.37,191.45,5752.0,191.46,191.58,191.37,191.45,5752.0
2024-05-15 14:25:00,191.47,192.06,191.47,191.86,18068.0,191.47,192.06,191.47,191.86,18068.0
2024-05-15 14:30:00,191.78,192.14,191.27,191.27,13805.0,191.78,192.14,191.27,191.27,13805.0
2024-05-15 14:35:00,191.43,191.43,191.06,191.41,7181.0,191.43,191.43,191.06,191.41,7181.0
2024-05-15 14:40:00,191.46,191.46,191.25,191.3,2131.0,191.46,191.46,191.25,191.3,2131.0
2024-05-15 14:45:00,191.34,191.45,190.92,191.1,8669.0,191.34,191.45,190.92,191.1,8669.0
2024-05-15 14:50:00,191.18,191.45,191.0,191.33,7692.0,191.18,191.45,191.0,191.33,7692.0
2024-05-15 14:55:00,191.37,191.44,191.12,191.12,3664.0,191.37,191.44,191.12,191.12,3664.0
2024-05-15 15:00:00,191.01,191.35,190.86,191.34,6022.0,191.01,191.35,190.86,191.34,6022.0
2024-05-15 15:05:00,191.37,191.37,191.18,191.18,2000.0,191.37,191.37,191.18,191.18,2000.0
2024-05-15 15:10:00,191.13,191.63,191.11,191.39,5260.0,191.13,191.63,191.11,191.39,5260.0
2024-05-15 15:15:00,191.5,191.55,191.3,191.37,11295.0,191.5,191.55,191.3,191.37,11295.0
2024-05-15 15:20:00,191.44,192.17,191.44,192.12,14142.0,191.44,192.17,191.44,192.12,14142.0
2024-05-15 15:25:00,192.16,192.33,191.7,191.8,5903.0,192.16,192.33,191.7,191.8,5903.0
2024-05-15 15:30:00,191.78,192.03,191.55,191.55,9896.0,191.78,192.03,191.55,191.55,9896.0
2024-05-15 15:35:00,191.68,191.7,191.5,191.5,2985.0,191.68,191.7,191.5,191.5,2985.0
2024-05-15 15:40:00,191.5,191.8,191.39,191.73,11711.0,191.5,191.8,191.39,191.73,11711.0
2024-05-15 15:45:00,191.78,191.81,191.62,191.75,6921.0,191.78,191.81,191.62,191.75,6921.0
2024-05-15 15:50:00,191.77,191.77,191.08,191.62,20565.0,191.77,191.77,191.08,191.62,20565.0
2024-05-15 15:55:00,191.63,192.15,191.59,191.93,41883.0,191.63,192.15,191.59,191.93,41883.0
2024-05-16 09:30:00,193.09,196.08,193.0,194.44,68014.0,193.09,196.08,193.0,194.44,68014.0
2024-05-16 09:35:00,194.44,195.48,193.83,194.2,35566.0,194.44,195.48,193.83,194.2,35566.0
2024-05-16 09:40:00,194.07,194.5,193.18,194.49,8598.0,194.07,194.5,193.18,194.49,8598.0
2024-05-16 09:45:00,194.43,195.44,194.27,194.29,10123.0,194.43,195.44,194.27,194.29,10123.0
2024-05-16 09:50:00,194.22,194.82,193.99,194.54,12462.0,194.22,194.82,193.99,194.54,12462.0
2024-05-16 09:55:00,194.54,194.66,193.75,193.81,12028.0,194.54,194.66,193.75,193.81,12028.0
2024-05-16 10:00:00,193.85,194.46,193.3,194.46,22375.0,193.85,194.46,193.3,194.46,22375.0
2024-05-16 10:05:00,194.4,194.4,194.01,194.24,5138.0,194.4,194.4,194.01,194.24,5138.0
2024-05-16 10:10:00,194.23,194.77,194.04,194.62,9281.0,194.23,194.77,194.04,194.62,9281.0
2024-05-16 10:15:00,194.77,194.81,194.3,194.4,9720.0,194.77,194.81,194.3,194.4,9720.0
2024-05-16 10:20:00,194.34,194.55,194.03,194.55,4836.0,194.34,194.55,194.03,194.55,4836.0
2024-05-16 10:25:00,194.28,194.47,194.21,194.21,3540.0,194.28,194.47,194.21,194.21,3540.0
2024-05-16 10:30:00,194.43,194.46,193.85,193.93,15146.0,194.43,194.46,193.85,193.93,15146.0
2024-05-16 10:35:00,193.93,193.93,192.9,193.08,14396.0,193.93,193.93,192.9,193.08,14396.0
2024-05-16 10:40:00,193.02,193.48,193.02,193.23,7929.0,193.02,193.48,193.02,193.23,7929.0
2024-05-16 10:45:00,193.0,193.32,192.77,193.07,20022.0,193.0,193.32,192.77,193.07,20022.0
2024-05-16 10:50:00,192.98,192.98,192.38,192.75,9585.0,192.98,192.98,192.38,192.75,9585.0
2024-05-16 10:55:00,192.54,193.05,192.38,192.74,1986.0,192.54,193.05,192.38,192.74,1986.0
2024-05-16 11:00:00,192.72,192.75,192.19,192.27,7119.0,192.72,192.75,192.19,192.27,7119.0
2024-05-16 11:05:00,192.28,192.28,191.9,192.22,7298.0,192.28,192.28,191.9,192.22,7298.0
2024-05-16 11:10:00,192.16,192.47,192.0,192.46,5537.0,192.16,192.47,192.0,192.46,5537.0
2024-05-16 11:15:00,192.34,192.53,192.09,192.27,3600.0,192.34,192.53,192.09,192.27,3600.0
2024-05-16 11:20:00,192.27,192.55,192.27,192.51,1864.0,192.27,192.55,192.27,192.51,1864.0
2024-05-16 11:25:00,192.41,192.7,192.4,192.62,6656.0,192.41,192.7,192.4,192.62,6656.0
2024-05-16 11:30:00,192.59,192.71,192.33,192.71,3155.0,192.59,192.71,192.33,192.71,3155.0
2024-05-16 11:35:00,192.75,193.29,192.71,192.91,4399.0,192.75,193.29,192.71,192.91,4399.0
2024-05-16 11:40:00,192.97,193.25,192.9,193.2,1591.0,192.97,193.25,192.9,193.2,1591.0
2024-05-16 11:45:00,193.12,193.42,193.09,193.31,9350.0,193.12,193.42,193.09,193.31,9350.0
2024-05-16 11:50:00,193.34,194.29,193.34,194.23,12011.0,193.34,194.29,193.34,194.23,12011.0
2024-05-16 11:55:00,194.29,194.4,194.12,194.4,5451.0,194.29,194.4,194.12,194.4,5451.0
2024-05-16 12:00:00,194.4,194.4,193.48,193.49,4081.0,194.4,194.4,193.48,193.49,4081.0
2024-05-16 12:05:00,193.47,194.07,193.47,194.07,3352.0,193.47,194.07,193.47,194.07,3352.0
2024-05-16 12:10:00,194.1,194.21,194.01,194.09,2375.0,194.1,194.21,194.01,194.09,2375.0
2024-05-16 12:15:00,194.0,194.27,193.84,194.22,7150.0,194.0,194.27,193.84,194.22,7150.0
2024-05-16 12:20:00,194.36,194.36,193.73,193.97,5383.0,194.36,194.36,193.73,193.97,5383.0
2024-05-16 12:25:00,193.94,194.77,193.94,194.3,17257.0,193.94,194.77,193.94,194.3,17257.0
2024-05-16 12:30:00,194.42,194.51,194.21,194.5,8617.0,194.42,194.51,194.21,194.5,8617.0
2024-05-16 12:35:00,194.49,195.12,194.48,194.86,21779.0,194.49,195.12,194.48,194.86,21779.0
2024-05-16 12:40:00,194.77,194.88,194.44,194.87,8577.0,194.77,194.88,194.44,194.87,8577.0
2024-05-16 12:45:00,194.7,195.17,194.5,195.11,7849.0,194.7,195.17,194.5,195.11,7849.0
2024-05-16 12:50:00,195.14,195.4,195.07,195.28,7086.0,195.14,195.4,195.07,195.28,7086.0
2024-05-16 12:55:00,195.29,195.3,194.93,195.04,13401.0,195.29,195.3,194.93,195.04,13401.0
2024-05-16 13:00:00,195.06,195.07,194.77,194.91,4692.0,195.06,195.07,194.77,194.91,4692.0
2024-05-16 13:05:00,194.93,195.28,194.91,195.28,8560.0,194.93,195.28,194.91,195.28,8560.0
2024-05-16 13:10:00,195.25,195.98,195.21,195.84,15313.0,195.25,195.98,195.21,195.84,15313.0
2024-05-16 13:15:00,195.86,196.09,195.79,196.02,16011.0,195.86,196.09,195.79,196.02,16011.0
2024-05-16 13:20:00,196.04,196.06,195.18,195.3,34677.0,196.04,196.06,195.18,195.3,34677.0
2024-05-16 13:25:00,195.25,196.1,195.23,195.38,10280.0,195.25,196.1,195.23,195.38,10280.0
2024-05-16 13:30:00,195.49,195.52,195.24,195.39,7940.0,195.49,195.52,195.24,195.39,7940.0
2024-05-16 13:35:00,195.39,195.49,194.91,195.07,9365.0,195.39,195.49,194.91,195.07,9365.0
2024-05-16 13:40:00,195.07,195.6,195.07,195.57,7101.0,195.07,195.6,195.07,195.57,7101.0
2024-05-16 13:45:00,195.44,195.61,194.92,195.03,7167.0,195.44,195.61,194.92,195.03,7167.0
2024-05-16 13:50:00,194.98,195.25,194.98,195.23,4166.0,194.98,195.25,194.98,195.23,4166.0
2024-05-16 13:55:00,195.06,195.37,195.0,195.34,11543.0,195.06,195.37,195.0,195.34,11543.0
2024-05-16 14:00:00,195.35,195.36,195.2,195.36,1697.0,195.35,195.36,195.2,195.36,1697.0
2024-05-16 14:05:00,195.26,195.32,194.61,194.61,9137.0,195.26,195.32,194.61,194.61,9137.0
2024-05-16 14:10:00,194.72,194.72,194.46,194.65,8183.0,194.72,194.72,194.46,194.65,8183.0
2024-05-16 14:15:00,194.62,194.62,194.28,194.59,4779.0,194.62,194.62,194.28,194.59,4779.0
2024-05-16 14:20:00,194.54,194.61,194.23,194.23,5189.0,194.54,194.61,194.23,194.23,5189.0
2024-05-16 14:25:00,194.16,194.21,193.8,193.92,4775.0,194.16,194.21,193.8,193.92,4775.0
2024-05-16 14:30:00,193.83,193.92,193.47,193.88,8903.0,193.83,193.92,193.47,193.88,8903.0
2024-05-16 14:35:00,193.81,194.32,193.72,194.31,7218.0,193.81,194.32,193.72,194.31,7218.0
2024-05-16 14:40:00,194.39,194.39,194.04,194.06,2482.0,194.39,194.39,194.04,194.06,2482.0
2024-05-16 14:45:00,194.06,194.07,193.75,193.97,2495.0,194.06,194.07,193.75,193.97,2495.0
2024-05-16 14:50:00,194.06,194.23,194.06,194.23,1252.0,194.06,194.23,194.06,194.23,1252.0
2024-05-16 14:55:00,194.16,194.63,194.14,194.63,4572.0,194.16,194.63,194.14,194.63,4572.0
2024-05-16 15:00:00,194.91,195.25,194.76,195.04,18295.0,194.91,195.25,194.76,195.04,18295.0
2024-05-16 15:05:00,195.08,195.28,194.95,195.24,2784.0,195.08,195.28,194.95,195.24,2784.0
2024-05-16 15:10:00,195.18,195.33,194.81,195.33,11895.0,195.18,195.33,194.81,195.33,11895.0
2024-05-16 15:15:00,195.33,195.81,195.26,195.42,11782.0,195.33,195.81,195.26,195.42,11782.0
2024-05-16 15:20:00,195.36,195.36,194.75,194.86,2826.0,195.36,195.36,194.75,194.86,2826.0
2024-05-16 15:25:00,194.79,194.95,194.25,194.34,14865.0,194.79,194.95,194.25,194.34,14865.0
2024-05-16 15:30:00,194.3,194.49,194.13,194.41,6028.0,194.3,194.49,194.13,194.41,6028.0
2024-05-16 15:35:00,194.32,194.41,193.87,194.11,3484.0,194.32,194.41,193.87,194.11,3484.0
2024-05-16 15:40:00,194.19,194.35,193.98,193.99,6080.0,194.19,194.35,193.98,193.99,6080.0
2024-05-16 15:45:00,194.12,194.26,193.87,193.96,7958.0,194.12,194.26,193.87,193.96,7958.0
2024-05-16 15:50:00,194.08,194.63,194.02,194.45,16036.0,194.08,194.63,194.02,194.45,16036.0
2024-05-16 15:55:00,194.55,195.06,194.5,194.68,57845.0,194.55,195.06,194.5,194.68,57845.0
2024-05-17 09:30:00,194.08,196.0,193.74,193.78,53208.0,194.08,196.0,193.74,193.78,53208.0
2024-05-17 09:35:00,193.89,194.66,193.7,194.65,12671.0,193.89,194.66,193.7,194.65,12671.0
2024-05-17 09:40:00,194.84,194.92,193.69,194.26,15040.0,194.84,194.92,193.69,194.26,15040.0
2024-05-17 09:45:00,194.4,195.59,194.09,195.53,15035.0,194.4,195.59,194.09,195.53,15035.0
2024-05-17 09:50:00,195.6,197.85,195.48,197.45,57797.0,195.6,197.85,195.48,197.45,57797.0
2024-05-17 09:55:00,197.48,197.64,196.93,196.97,14909.0,197.48,197.64,196.93,196.97,14909.0
2024-05-17 10:00:00,197.09,197.1,196.0,196.45,15252.0,197.09,197.1,196.0,196.45,15252.0
2024-05-17 10:05:00,196.62,196.75,195.8,196.48,16087.0,196.62,196.75,195.8,196.48,16087.0
2024-05-17 10:10:00,196.5,196.96,196.03,196.33,14629.0,196.5,196.96,196.03,196.33,14629.0
2024-05-17 10:15:00,196.23,196.5,196.14,196.28,4882.0,196.23,196.5,196.14,196.28,4882.0
2024-05-17 10:20:00,196.3,196.91,196.13,196.91,7902.0,196.3,196.91,196.13,196.91,7902.0
2024-05-17 10:25:00,197.0,197.36,196.91,197.1,12546.0,197.0,197.36,196.91,197.1,12546.0
2024-05-17 10:30:00,197.1,197.63,196.88,197.63,13078.0,197.1,197.63,196.88,197.63,13078.0
2024-05-17 10:35:00,197.61,197.8,196.87,196.92,7075.0,197.61,197.8,196.87,196.92,7075.0
2024-05-17 10:40:00,196.96,197.35,196.78,197.35,5253.0,196.96,197.35,196.78,197.35,5253.0
2024-05-17 10:45:00,197.39,197.71,197.31,197.66,5916.0,197.39,197.71,197.31,197.66,5916.0
2024-05-17 10:50:00,197.65,197.82,197.5,197.6,6684.0,197.65,197.82,197.5,197.6,6684.0
2024-05-17 10:55:00,197.65,197.82,197.45,197.59,5195.0,197.65,197.82,197.45,197.59,5195.0
2024-05-17 11:00:00,197.53,197.6,196.8,196.91,11515.0,197.53,197.6,196.8,196.91,11515.0
2024-05-17 11:05:00,196.81,197.18,196.7,196.95,7573.0,196.81,197.18,196.7,196.95,7573.0
2024-05-17 11:10:00,196.95,197.43,196.84,197.43,8603.0,196.95,197.43,196.84,197.43,8603.0
2024-05-17 11:15:00,197.54,197.65,197.3,197.63,9861.0,197.54,197.65,197.3,197.63,9861.0
2024-05-17 11:20:00,197.59,197.95,197.59,197.76,12131.0,197.59,197.95,197.59,197.76,12131.0
2024-05-17 11:25:00,197.84,198.11,197.65,197.65,40603.0,197.84,198.11,197.65,197.65,40603.0
2024-05-17 11:30:00,197.59,198.0,197.3,197.99,7228.0,197.59,198.0,197.3,197.99,7228.0
2024-05-17 11:35:00,197.89,198.6,197.86,198.19,18632.0,197.89,198.6,197.86,198.19,18632.0
2024-05-17 11:40:00,198.16,198.24,197.8,198.11,8773.0,198.16,198.24,197.8,198.11,8773.0
2024-05-17 11:45:00,198.19,198.37,198.02,198.03,6385.0,198.19,198.37,198.02,198.03,6385.0
2024-05-17 11:50:00,198.2,198.49,198.2,198.3,8595.0,198.2,198.49,198.2,198.3,8595.0
2024-05-17 11:55:00,198.43,198.73,198.42,198.58,6654.0,198.43,198.73,198.42,198.58,6654.0
2024-05-17 12:00:00,198.65,199.01,198.62,198.86,11974.0,198.65,199.01,198.62,198.86,11974.0
2024-05-17 12:05:00,198.77,198.93,198.44,198.77,5933.0,198.77,198.93,198.44,198.77,5933.0
2024-05-17 12:10:00,198.78,198.89,198.35,198.8,7485.0,198.78,198.89,198.35,198.8,7485.0
2024-05-17 12:15:00,198.78,199.0,198.65,198.9,10264.0,198.78,199.0,198.65,198.9,10264.0
2024-05-17 12:20:00,198.93,199.0,198.58,198.91,8619.0,198.93,199.0,198.58,198.91,8619.0
2024-05-17 12:25:00,198.91,198.91,198.05,198.19,6085.0,198.91,198.91,198.05,198.19,6085.0
2024-05-17 12:30:00,198.21,198.61,198.21,198.55,7249.0,198.21,198.61,198.21,198.55,7249.0
2024-05-17 12:35:00,198.45,198.54,198.17,198.28,7937.0,198.45,198.54,198.17,198.28,7937.0
2024-05-17 12:40:00,198.34,198.4,198.0,198.19,16545.0,198.34,198.4,198.0,198.19,16545.0
2024-05-17 12:45:00,198.13,198.23,198.03,198.11,1875.0,198.13,198.23,198.03,198.11,1875.0
2024-05-17 12:50:00,198.21,198.38,198.09,198.36,3720.0,198.21,198.38,198.09,198.36,3720.0
2024-05-17 12:55:00,198.36,198.37,198.18,198.36,2390.0,198.36,198.37,198.18,198.36,2390.0
2024-05-17 13:00:00,198.35,198.45,198.22,198.33,3000.0,198.35,198.45,198.22,198.33,3000.0
2024-05-17 13:05:00,198.33,198.47,198.24,198.36,6866.0,198.33,198.47,198.24,198.36,6866.0
2024-05-17 13:10:00,198.4,198.46,198.24,198.37,5503.0,198.4,198.46,198.24,198.37,5503.0
2024-05-17 13:15:00,198.3,198.46,198.21,198.22,5514.0,198.3,198.46,198.21,198.22,5514.0
2024-05-17 13:20:00,198.26,198.43,198.2,198.43,3500.0,198.26,198.43,198.2,198.43,3500.0
2024-05-17 13:25:00,198.45,198.61,198.45,198.57,5730.0,198.45,198.61,198.45,198.57,5730.0
2024-05-17 13:30:00,198.55,198.62,198.38,198.58,4716.0,198.55,198.62,198.38,198.58,4716.0
2024-05-17 13:35:00,198.62,198.62,198.46,198.47,6093.0,198.62,198.62,198.46,198.47,6093.0
2024-05-17 13:40:00,198.45,198.83,198.44,198.81,4715.0,198.45,198.83,198.44,198.81,4715.0
2024-05-17 13:45:00,198.71,198.86,198.6,198.86,4624.0,198.71,198.86,198.6,198.86,4624.0
2024-05-17 13:50:00,198.75,198.83,198.5,198.58,3374.0,198.75,198.83,198.5,198.58,3374.0
2024-05-17 13:55:00,198.6,198.62,198.51,198.56,2528.0,198.6,198.62,198.51,198.56,2528.0
2024-05-17 14:00:00,198.56,198.57,198.0,198.15,11523.0,198.56,198.57,198.0,198.15,11523.0
2024-05-17 14:05:00,198.23,198.44,198.23,198.29,4300.0,198.23,198.44,198.23,198.29,4300.0
2024-05-17 14:10:00,198.3,198.32,197.92,198.06,7672.0,198.3,198.32,197.92,198.06,7672.0
2024-05-17 14:15:00,198.01,198.34,197.89,198.21,7768.0,198.01,198.34,197.89,198.21,7768.0
2024-05-17 14:20:00,198.34,198.52,198.3,198.52,9199.0,198.34,198.52,198.3,198.52,9199.0
2024-05-17 14:25:00,198.52,198.71,198.51,198.65,4001.0,198.52,198.71,198.51,198.65,4001.0
2024-05-17 14:30:00,198.57,198.65,198.35,198.44,5343.0,198.57,198.65,198.35,198.44,5343.0
2024-05-17 14:35:00,198.4,198.71,198.31,198.71,6547.0,198.4,198.71,198.31,198.71,6547.0
2024-05-17 14:40:00,198.71,198.87,198.57,198.6,5709.0,198.71,198.87,198.57,198.6,5709.0
2024-05-17 14:45:00,198.61,198.65,198.22,198.35,6321.0,198.61,198.65,198.22,198.35,6321.0
2024-05-17 14:50:00,198.3,198.56,198.29,198.54,8731.0,198.3,198.56,198.29,198.54,8731.0
2024-05-17 14:55:00,198.49,198.75,198.48,198.64,16273.0,198.49,198.75,198.48,198.64,16273.0
2024-05-17 15:00:00,198.63,198.63,198.4,198.4,8989.0,198.63,198.63,198.4,198.4,8989.0
2024-05-17 15:05:00,198.4,198.41,197.95,198.1,12190.0,198.4,198.41,197.95,198.1,12190.0
2024-05-17 15:10:00,198.19,198.19,197.76,197.76,8405.0,198.19,198.19,197.76,197.76,8405.0
2024-05-17 15:15:00,197.82,198.05,197.77,197.91,18679.0,197.82,198.05,197.77,197.91,18679.0
2024-05-17 15:20:00,197.91,198.06,197.83,197.97,10460.0,197.91,198.06,197.83,197.97,10460.0
2024-05-17 15:25:00,197.98,198.03,197.83,197.94,25234.0,197.98,198.03,197.83,197.94,25234.0
2024-05-17 15:30:00,197.95,198.03,197.86,197.94,18642.0,197.95,198.03,197.86,197.94,18642.0
2024-05-17 15:35:00,197.9,198.05,197.35,197.92,26340.0,197.9,198.05,197.35,197.92,26340.0
2024-05-17 15:40:00,197.93,198.12,197.89,197.94,19396.0,197.93,198.12,197.89,197.94,19396.0
2024-05-17 15:45:00,197.94,197.94,197.46,197.59,18005.0,197.94,197.94,197.46,197.59,18005.0
2024-05-17 15:50:00,197.59,197.85,197.58,197.83,36963.0,197.59,197.85,197.58,197.83,36963.0
2024-05-17 15:55:00,197.91,198.27,197.55,197.59,82544.0,197.91,198.27,197.55,197.59,82544.0
2024-05-20 09:30:00,198.43,199.15,197.02,198.03,83316.0,198.43,199.15,197.02,198.03,83316.0
2024-05-20 09:35:00,198.01,198.01,195.12,196.36,17287.0,198.01,198.01,195.12,196.36,17287.0
2024-05-20 09:40:00,196.05,196.09,194.89,195.08,21422.0,196.05,196.09,194.89,195.08,21422.0
2024-05-20 09:45:00,195.18,195.86,195.18,195.71,9535.0,195.18,195.86,195.18,195.71,9535.0
2024-05-20 09:50:00,195.87,196.7,195.87,195.96,11802.0,195.87,196.7,195.87,195.96,11802.0
2024-05-20 09:55:00,196.1,196.23,195.49,195.5,18049.0,196.1,196.23,195.49,195.5,18049.0
2024-05-20 10:00:00,195.42,195.91,195.24,195.6,13859.0,195.42,195.91,195.24,195.6,13859.0
2024-05-20 10:05:00,195.54,196.32,195.51,196.3,3779.0,195.54,196.32,195.51,196.3,3779.0
2024-05-20 10:10:00,196.27,196.48,195.78,196.0,9334.0,196.27,196.48,195.78,196.0,9334.0
2024-05-20 10:15:00,196.35,196.35,195.09,195.2,7230.0,196.35,196.35,195.09,195.2,7230.0
2024-05-20 10:20:00,195.12,195.58,195.12,195.46,4970.0,195.12,195.58,195.12,195.46,4970.0
2024-05-20 10:25:00,195.5,195.82,195.18,195.81,5950.0,195.5,195.82,195.18,195.81,5950.0
2024-05-20 10:30:00,195.99,196.09,195.52,195.74,2024.0,195.99,196.09,195.52,195.74,2024.0
2024-05-20 10:35:00,195.84,196.19,195.67,195.67,7064.0,195.84,196.19,195.67,195.67,7064.0
2024-05-20 10:40:00,195.71,195.71,195.08,195.08,7004.0,195.71,195.71,195.08,195.08,7004.0
2024-05-20 10:45:00,195.35,195.35,194.92,195.08,10444.0,195.35,195.35,194.92,195.08,10444.0
2024-05-20 10:50:00,195.21,195.73,194.94,195.5,16223.0,195.21,195.73,194.94,195.5,16223.0
2024-05-20 10:55:00,195.58,195.58,195.31,195.5,6900.0,195.58,195.58,195.31,195.5,6900.0
2024-05-20 11:00:00,195.49,195.82,195.4,195.44,13065.0,195.49,195.82,195.4,195.44,13065.0
2024-05-20 11:05:00,195.44,195.56,195.23,195.52,4987.0,195.44,195.56,195.23,195.52,4987.0
2024-05-20 11:10:00,195.56,195.72,195.44,195.68,4661.0,195.56,195.72,195.44,195.68,4661.0
2024-05-20 11:15:00,195.68,196.0,195.68,195.75,3789.0,195.68,196.0,195.68,195.75,3789.0
2024-05-20 11:20:00,195.74,195.95,195.68,195.87,5399.0,195.74,195.95,195.68,195.87,5399.0
2024-05-20 11:25:00,195.88,196.31,195.87,196.27,8046.0,195.88,196.31,195.87,196.27,8046.0
2024-05-20 11:30:00,196.26,196.26,195.87,196.05,10080.0,196.26,196.26,195.87,196.05,10080.0
2024-05-20 11:35:00,196.05,196.16,195.74,195.94,15231.0,196.05,196.16,195.74,195.94,15231.0
2024-05-20 11:40:00,195.88,195.95,194.87,195.12,32814.0,195.88,195.95,194.87,195.12,32814.0
2024-05-20 11:45:00,195.12,195.69,195.11,195.6,14442.0,195.12,195.69,195.11,195.6,14442.0
2024-05-20 11:50:00,195.64,195.97,195.33,195.86,13475.0,195.64,195.97,195.33,195.86,13475.0
2024-05-20 11:55:00,195.97,196.78,195.97,196.77,14080.0,195.97,196.78,195.97,196.77,14080.0
2024-05-20 12:00:00,196.77,197.26,196.77,197.18,14155.0,196.77,197.26,196.77,197.18,14155.0
2024-05-20 12:05:00,197.18,197.3,196.7,196.7,10815.0,197.18,197.3,196.7,196.7,10815.0
2024-05-20 12:10:00,196.88,197.08,196.65,197.06,6070.0,196.88,197.08,196.65,197.06,6070.0
2024-05-20 12:15:00,197.05,197.05,196.6,196.6,2809.0,197.05,197.05,196.6,196.6,2809.0
2024-05-20 12:20:00,196.63,196.87,196.63,196.83,5039.0,196.63,196.87,196.63,196.83,5039.0
2024-05-20 12:25:00,196.73,196.92,196.65,196.67,3545.0,196.73,196.92,196.65,196.67,3545.0
2024-05-20 12:30:00,196.55,196.63,196.54,196.59,1300.0,196.55,196.63,196.54,196.59,1300.0
2024-05-20 12:35:00,196.59,196.78,196.59,196.78,1181.0,196.59,196.78,196.59,196.78,1181.0
2024-05-20 12:40:00,196.84,196.88,196.78,196.88,3143.0,196.84,196.88,196.78,196.88,3143.0
2024-05-20 12:45:00,196.93,196.93,196.63,196.71,3996.0,196.93,196.93,196.63,196.71,3996.0
2024-05-20 12:50:00,196.71,196.88,196.71,196.88,1000.0,196.71,196.88,196.71,196.88,1000.0
2024-05-20 12:55:00,196.89,196.91,196.75,196.75,1420.0,196.89,196.91,196.75,196.75,1420.0
2024-05-20 13:00:00,196.95,196.95,196.63,196.7,3483.0,196.95,196.95,196.63,196.7,3483.0
2024-05-20 13:05:00,196.76,196.87,196.7,196.82,1958.0,196.76,196.87,196.7,196.82,1958.0
2024-05-20 13:10:00,196.77,196.77,196.61,196.65,2331.0,196.77,196.77,196.61,196.65,2331.0
2024-05-20 13:15:00,196.65,196.65,196.31,196.32,2441.0,196.65,196.65,196.31,196.32,2441.0
2024-05-20 13:20:00,196.3,196.3,196.03,196.04,4130.0,196.3,196.3,196.03,196.04,4130.0
2024-05-20 13:25:00,195.89,195.95,195.61,195.84,6092.0,195.89,195.95,195.61,195.84,6092.0
2024-05-20 13:30:00,195.79,195.85,195.61,195.78,2167.0,195.79,195.85,195.61,195.78,2167.0
2024-05-20 13:35:00,195.82,195.89,195.76,195.88,3200.0,195.82,195.89,195.76,195.88,3200.0
2024-05-20 13:40:00,195.8,196.08,195.57,195.86,10299.0,195.8,196.08,195.57,195.86,10299.0
2024-05-20 13:45:00,195.83,195.9,195.57,195.66,2927.0,195.83,195.9,195.57,195.66,2927.0
2024-05-20 13:50:00,195.65,195.65,195.23,195.23,2219.0,195.65,195.65,195.23,195.23,2219.0
2024-05-20 13:55:00,195.21,195.31,195.06,195.31,1855.0,195.21,195.31,195.06,195.31,1855.0
2024-05-20 14:00:00,195.35,195.37,195.11,195.37,7151.0,195.35,195.37,195.11,195.37,7151.0
2024-05-20 14:05:00,195.38,195.38,194.65,195.0,8454.0,195.38,195.38,194.65,195.0,8454.0
2024-05-20 14:10:00,195.0,195.09,194.85,195.01,5258.0,195.0,195.09,194.85,195.01,5258.0
2024-05-20 14:15:00,194.94,195.04,194.5,194.72,5405.0,194.94,195.04,194.5,194.72,5405.0
2024-05-20 14:20:00,194.8,194.91,194.73,194.81,1481.0,194.8,194.91,194.73,194.81,1481.0
2024-05-20 14:25:00,194.84,195.31,194.84,195.3,3359.0,194.84,195.31,194.84,195.3,3359.0
2024-05-20 14:30:00,195.22,195.36,195.11,195.17,3426.0,195.22,195.36,195.11,195.17,3426.0
2024-05-20 14:35:00,195.19,195.4,195.18,195.4,3505.0,195.19,195.4,195.18,195.4,3505.0
2024-05-20 14:40:00,195.44,195.44,194.77,194.94,22095.0,195.44,195.44,194.77,194.94,22095.0
2024-05-20 14:45:00,194.91,195.17,194.9,195.0,5280.0,194.91,195.17,194.9,195.0,5280.0
2024-05-20 14:50:00,195.05,195.13,194.7,194.7,2590.0,195.05,195.13,194.7,194.7,2590.0
2024-05-20 14:55:00,194.78,194.92,194.67,194.83,3530.0,194.78,194.92,194.67,194.83,3530.0
2024-05-20 15:00:00,194.75,195.05,194.68,195.05,3390.0,194.75,195.05,194.68,195.05,3390.0
2024-05-20 15:05:00,194.88,194.89,194.8,194.84,2038.0,194.88,194.89,194.8,194.84,2038.0
2024-05-20 15:10:00,194.87,194.88,194.72,194.81,5500.0,194.87,194.88,194.72,194.81,5500.0
2024-05-20 15:15:00,194.8,194.86,194.66,194.74,3891.0,194.8,194.86,194.66,194.74,3891.0
2024-05-20 15:20:00,194.75,194.77,194.5,194.59,21535.0,194.75,194.77,194.5,194.59,21535.0
2024-05-20 15:25:00,194.59,194.71,194.5,194.63,10247.0,194.59,194.71,194.5,194.63,10247.0
2024-05-20 15:30:00,194.65,194.8,194.59,194.77,3501.0,194.65,194.8,194.59,194.77,3501.0
2024-05-20 15:35:00,194.81,195.04,194.69,194.93,3636.0,194.81,195.04,194.69,194.93,3636.0
2024-05-20 15:40:00,195.03,195.15,194.97,195.11,3708.0,195.03,195.15,194.97,195.11,3708.0
2024-05-20 15:45:00,195.05,195.33,195.05,195.24,10085.0,195.05,195.33,195.05,195.24,10085.0
2024-05-20 15:50:00,195.1,196.6,194.9,196.5,34242.0,195.1,196.6,194.9,196.5,34242.0
2024-05-20 15:55:00,196.38,196.67,196.17,196.35,60812.0,196.38,196.67,196.17,196.35,60812.0
2024-05-21 09:30:00,197.71,203.22,197.63,200.53,153710.0,197.71,203.22,197.63,200.53,153710.0
2024-05-21 09:35:00,200.57,202.63,200.57,202.08,60042.0,200.57,202.63,200.57,202.08,60042.0
2024-05-21 09:40:00,202.0,202.67,200.5,201.47,57098.0,202.0,202.67,200.5,201.47,57098.0
2024-05-21 09:45:00,201.48,201.95,200.67,201.1,13311.0,201.48,201.95,200.67,201.1,13311.0
2024-05-21 09:50:00,201.1,201.32,199.82,200.42,23019.0,201.1,201.32,199.82,200.42,23019.0
2024-05-21 09:55:00,200.29,202.17,200.11,202.09,64177.0,200.29,202.17,200.11,202.09,64177.0
2024-05-21 10:00:00,202.0,202.5,201.36,201.36,19693.0,202.0,202.5,201.36,201.36,19693.0
2024-05-21 10:05:00,201.47,202.06,200.8,201.99,19270.0,201.47,202.06,200.8,201.99,19270.0
2024-05-21 10:10:00,201.89,202.8,201.89,202.53,34783.0,201.89,202.8,201.89,202.53,34783.0
2024-05-21 10:15:00,202.52,204.5,202.32,204.02,91582.0,202.52,204.5,202.32,204.02,91582.0
2024-05-21 10:20:00,203.55,204.07,203.45,204.0,18446.0,203.55,204.07,203.45,204.0,18446.0
2024-05-21 10:25:00,203.74,204.1,203.41,203.9,28986.0,203.74,204.1,203.41,203.9,28986.0
2024-05-21 10:30:00,203.9,205.36,203.49,205.36,54644.0,203.9,205.36,203.49,205.36,54644.0
2024-05-21 10:35:00,205.07,205.41,204.21,205.19,45798.0,205.07,205.41,204.21,205.19,45798.0
2024-05-21 10:40:00,205.49,206.43,205.23,205.43,53404.0,205.49,206.43,205.23,205.43,53404.0
2024-05-21 10:45:00,205.35,205.42,204.1,204.32,29020.0,205.35,205.42,204.1,204.32,29020.0
2024-05-21 10:50:00,204.93,205.52,204.45,205.42,30262.0,204.93,205.52,204.45,205.42,30262.0
2024-05-21 10:55:00,205.45,206.16,205.03,205.52,22353.0,205.45,206.16,205.03,205.52,22353.0
2024-05-21 11:00:00,205.54,206.42,205.03,205.13,25702.0,205.54,206.42,205.03,205.13,25702.0
2024-05-21 11:05:00,205.0,205.87,204.91,205.35,17859.0,205.0,205.87,204.91,205.35,17859.0
2024-05-21 11:10:00,205.31,206.0,205.24,206.0,27353.0,205.31,206.0,205.24,206.0,27353.0
2024-05-21 11:15:00,206.0,206.01,204.78,205.12,22475.0,206.0,206.01,204.78,205.12,22475.0
2024-05-21 11:20:00,205.05,205.97,205.05,205.56,23076.0,205.05,205.97,205.05,205.56,23076.0
2024-05-21 11:25:00,205.44,205.76,204.98,205.32,23480.0,205.44,205.76,204.98,205.32,23480.0
2024-05-21 11:30:00,205.32,205.63,204.99,205.25,13340.0,205.32,205.63,204.99,205.25,13340.0
2024-05-21 11:35:00,205.26,205.5,205.2,205.4,13368.0,205.26,205.5,205.2,205.4,13368.0
2024-05-21 11:40:00,205.4,206.48,205.36,206.37,24835.0,205.4,206.48,205.36,206.37,24835.0
2024-05-21 11:45:00,206.46,208.07,206.37,206.93,70402.0,206.46,208.07,206.37,206.93,70402.0
2024-05-21 11:50:00,207.03,207.11,205.99,206.25,30097.0,207.03,207.11,205.99,206.25,30097.0
2024-05-21 11:55:00,206.08,206.51,205.97,206.34,26680.0,206.08,206.51,205.97,206.34,26680.0
2024-05-21 12:00:00,206.51,206.84,206.0,206.46,43980.0,206.51,206.84,206.0,206.46,43980.0
2024-05-21 12:05:00,206.29,207.18,206.29,206.97,14509.0,206.29,207.18,206.29,206.97,14509.0
2024-05-21 12:10:00,207.04,207.23,206.71,207.04,18827.0,207.04,207.23,206.71,207.04,18827.0
2024-05-21 12:15:00,206.82,207.63,206.82,207.61,22656.0,206.82,207.63,206.82,207.61,22656.0
2024-05-21 12:20:00,207.56,207.76,207.43,207.49,18698.0,207.56,207.76,207.43,207.49,18698.0
2024-05-21 12:25:00,207.49,207.66,207.4,207.59,15896.0,207.49,207.66,207.4,207.59,15896.0
2024-05-21 12:30:00,207.51,208.19,207.36,207.52,32856.0,207.51,208.19,207.36,207.52,32856.0
2024-05-21 12:35:00,207.61,207.7,207.11,207.16,21507.0,207.61,207.7,207.11,207.16,21507.0
2024-05-21 12:40:00,207.21,207.77,207.2,207.42,24667.0,207.21,207.77,207.2,207.42,24667.0
2024-05-21 12:45:00,207.46,208.04,207.37,207.86,21641.0,207.46,208.04,207.37,207.86,21641.0
2024-05-21 12:50:00,207.87,208.37,207.86,208.36,21940.0,207.87,208.37,207.86,208.36,21940.0
2024-05-21 12:55:00,208.35,208.35,207.26,207.34,20850.0,208.35,208.35,207.26,207.34,20850.0
2024-05-21 13:00:00,207.35,208.21,207.35,208.2,17629.0,207.35,208.21,207.35,208.2,17629.0
2024-05-21 13:05:00,208.19,208.75,208.14,208.48,25205.0,208.19,208.75,208.14,208.48,25205.0
2024-05-21 13:10:00,208.51,208.66,208.13,208.41,11539.0,208.51,208.66,208.13,208.41,11539.0
2024-05-21 13:15:00,208.34,208.73,208.08,208.68,9849.0,208.34,208.73,208.08,208.68,9849.0
2024-05-21 13:20:00,208.68,209.37,208.6,208.93,25607.0,208.68,209.37,208.6,208.93,25607.0
2024-05-21 13:25:00,209.01,209.55,208.75,209.55,17560.0,209.01,209.55,208.75,209.55,17560.0
2024-05-21 13:30:00,209.49,209.65,208.85,209.0,25693.0,209.49,209.65,208.85,209.0,25693.0
2024-05-21 13:35:00,209.0,209.27,208.6,208.88,21278.0,209.0,209.27,208.6,208.88,21278.0
2024-05-21 13:40:00,208.87,209.53,208.45,209.43,68036.0,208.87,209.53,208.45,209.43,68036.0
2024-05-21 13:45:00,209.46,209.83,208.88,208.9,30914.0,209.46,209.83,208.88,208.9,30914.0
2024-05-21 13:50:00,209.0,209.4,208.88,209.26,32979.0,209.0,209.4,208.88,209.26,32979.0
2024-05-21 13:55:00,209.32,209.66,209.25,209.49,22050.0,209.32,209.66,209.25,209.49,22050.0
2024-05-21 14:00:00,209.59,209.61,208.33,208.47,23823.0,209.59,209.61,208.33,208.47,23823.0
2024-05-21 14:05:00,208.45,208.63,208.32,208.47,21307.0,208.45,208.63,208.32,208.47,21307.0
2024-05-21 14:10:00,208.49,209.08,208.26,208.89,52762.0,208.49,209.08,208.26,208.89,52762.0
2024-05-21 14:15:00,208.82,209.22,208.59,209.02,19800.0,208.82,209.22,208.59,209.02,19800.0
2024-05-21 14:20:00,209.02,209.21,208.61,208.86,17763.0,209.02,209.21,208.61,208.86,17763.0
2024-05-21 14:25:00,208.88,208.89,208.39,208.47,17019.0,208.88,208.89,208.39,208.47,17019.0
2024-05-21 14:30:00,208.49,209.21,208.17,209.17,39421.0,208.49,209.21,208.17,209.17,39421.0
2024-05-21 14:35:00,209.21,209.25,208.65,209.08,17328.0,209.21,209.25,208.65,209.08,17328.0
2024-05-21 14:40:00,209.06,209.33,208.95,209.21,12075.0,209.06,209.33,208.95,209.21,12075.0
2024-05-21 14:45:00,209.27,209.29,208.45,208.55,10448.0,209.27,209.29,208.45,208.55,10448.0
2024-05-21 14:50:00,208.61,208.89,208.41,208.87,16092.0,208.61,208.89,208.41,208.87,16092.0
2024-05-21 14:55:00,208.96,209.18,208.71,208.96,18798.0,208.96,209.18,208.71,208.96,18798.0
2024-05-21 15:00:00,209.02,209.65,208.97,209.46,18780.0,209.02,209.65,208.97,209.46,18780.0
2024-05-21 15:05:00,209.46,209.77,208.96,208.96,23172.0,209.46,209.77,208.96,208.96,23172.0
2024-05-21 15:10:00,209.06,209.67,209.01,209.56,32468.0,209.06,209.67,209.01,209.56,32468.0
2024-05-21 15:15:00,209.43,209.59,209.18,209.36,24349.0,209.43,209.59,209.18,209.36,24349.0
2024-05-21 15:20:00,209.38,209.67,209.37,209.55,19303.0,209.38,209.67,209.37,209.55,19303.0
2024-05-21 15:25:00,209.6,209.75,209.32,209.75,27816.0,209.6,209.75,209.32,209.75,27816.0
2024-05-21 15:30:00,209.75,210.59,209.63,209.79,42306.0,209.75,210.59,209.63,209.79,42306.0
2024-05-21 15:35:00,209.87,210.17,209.38,209.55,53132.0,209.87,210.17,209.38,209.55,53132.0
2024-05-21 15:40:00,209.56,209.71,209.06,209.06,22606.0,209.56,209.71,209.06,209.06,22606.0
2024-05-21 15:45:00,209.14,210.17,209.08,210.07,30208.0,209.14,210.17,209.08,210.07,30208.0
2024-05-21 15:50:00,210.16,211.12,209.93,211.06,73418.0,210.16,211.12,209.93,211.06,73418.0
2024-05-21 15:55:00,210.96,212.37,210.96,212.15,131425.0,210.96,212.37,210.96,212.15,131425.0
2024-05-22 09:30:00,213.33,218.95,213.19,217.96,254591.0,213.33,218.95,213.19,217.96,254591.0
2024-05-22 09:35:00,218.21,221.56,217.86,221.56,167241.0,218.21,221.56,217.86,221.56,167241.0
2024-05-22 09:40:00,221.42,225.45,220.53,224.74,190800.0,221.42,225.45,220.53,224.74,190800.0
2024-05-22 09:45:00,224.64,224.86,223.03,223.63,145134.0,224.64,224.86,223.03,223.63,145134.0
2024-05-22 09:50:00,223.81,227.98,223.53,226.85,153071.0,223.81,227.98,223.53,226.85,153071.0
2024-05-22 09:55:00,226.63,229.23,226.62,227.3,122864.0,226.63,229.23,226.62,227.3,122864.0
2024-05-22 10:00:00,227.16,227.85,225.76,227.53,105932.0,227.16,227.85,225.76,227.53,105932.0
2024-05-22 10:05:00,227.46,228.53,226.2,227.57,86391.0,227.46,228.53,226.2,227.57,86391.0
2024-05-22 10:10:00,227.56,228.66,227.1,227.67,70963.0,227.56,228.66,227.1,227.67,70963.0
2024-05-22 10:15:00,227.67,231.16,227.66,230.99,126891.0,227.67,231.16,227.66,230.99,126891.0
2024-05-22 10:20:00,230.95,231.8,229.8,231.2,166994.0,230.95,231.8,229.8,231.2,166994.0
2024-05-22 10:25:00,231.22,231.75,230.0,230.75,98050.0,231.22,231.75,230.0,230.75,98050.0
2024-05-22 10:30:00,231.0,233.08,230.61,232.32,117731.0,231.0,233.08,230.61,232.32,117731.0
2024-05-22 10:35:00,232.18,233.64,232.01,233.13,77749.0,232.18,233.64,232.01,233.13,77749.0
2024-05-22 10:40:00,232.79,233.63,232.3,233.15,73042.0,232.79,233.63,232.3,233.15,73042.0
2024-05-22 10:45:00,233.19,235.42,232.38,235.34,113905.0,233.19,235.42,232.38,235.34,113905.0
2024-05-22 10:50:00,235.23,236.21,234.27,235.59,106015.0,235.23,236.21,234.27,235.59,106015.0
2024-05-22 10:55:00,235.63,237.26,235.44,237.25,176392.0,235.63,237.26,235.44,237.25,176392.0
2024-05-22 11:00:00,237.27,240.42,237.26,240.24,239702.0,237.27,240.42,237.26,240.24,239702.0
2024-05-22 11:05:00,240.42,240.6,237.01,238.29,297314.0,240.42,240.6,237.01,238.29,297314.0
2024-05-22 11:10:00,238.46,241.25,238.14,241.02,191771.0,238.46,241.25,238.14,241.02,191771.0
2024-05-22 11:15:00,241.14,241.28,237.95,239.66,173821.0,241.14,241.28,237.95,239.66,173821.0
2024-05-22 11:20:00,239.73,242.92,239.66,242.21,182697.0,239.73,242.92,239.66,242.21,182697.0
2024-05-22 11:25:00,241.95,242.08,239.89,240.22,93259.0,241.95,242.08,239.89,240.22,93259.0
2024-05-22 11:30:00,240.16,243.34,240.16,241.91,139836.0,240.16,243.34,240.16,241.91,139836.0
2024-05-22 11:35:00,241.91,244.75,241.29,244.18,148250.0,241.91,244.75,241.29,244.18,148250.0
2024-05-22 11:40:00,244.44,245.0,243.51,244.76,188260.0,244.44,245.0,243.51,244.76,188260.0
2024-05-22 11:45:00,244.8,246.19,243.44,246.19,156522.0,244.8,246.19,243.44,246.19,156522.0
2024-05-22 11:50:00,246.18,247.49,245.32,247.45,202617.0,246.18,247.49,245.32,247.45,202617.0
2024-05-22 11:55:00,247.47,248.49,245.8,247.65,178551.0,247.47,248.49,245.8,247.65,178551.0
2024-05-22 12:00:00,247.52,247.76,245.41,245.59,179559.0,247.52,247.76,245.41,245.59,179559.0
2024-05-22 12:05:00,245.66,247.5,244.58,245.23,159377.0,245.66,247.5,244.58,245.23,159377.0
2024-05-22 12:10:00,245.3,247.5,245.25,245.5,118225.0,245.3,247.5,245.25,245.5,118225.0
2024-05-22 12:15:00,245.65,247.8,245.25,247.71,137089.0,245.65,247.8,245.25,247.71,137089.0
2024-05-22 12:20:00,247.45,250.5,247.1,249.33,171954.0,247.45,250.5,247.1,249.33,171954.0
2024-05-22 12:25:00,249.48,250.44,249.07,249.64,103105.0,249.48,250.44,249.07,249.64,103105.0
2024-05-22 12:30:00,249.67,250.67,248.75,248.76,118648.0,249.67,250.67,248.75,248.76,118648.0
2024-05-22 12:35:00,248.82,249.66,247.82,248.66,135739.0,248.82,249.66,247.82,248.66,135739.0
2024-05-22 12:40:00,248.47,249.29,248.47,248.95,124934.0,248.47,249.29,248.47,248.95,124934.0
2024-05-22 12:45:00,249.02,249.38,247.44,249.11,118294.0,249.02,249.38,247.44,249.11,118294.0
2024-05-22 12:50:00,249.13,250.48,248.65,249.02,104754.0,249.13,250.48,248.65,249.02,104754.0
2024-05-22 12:55:00,248.87,249.07,248.0,248.43,84339.0,248.87,249.07,248.0,248.43,84339.0
2024-05-22 13:00:00,248.33,249.33,248.2,248.41,103579.0,248.33,249.33,248.2,248.41,103579.0
2024-05-22 13:05:00,248.24,249.2,247.63,248.8,66081.0,248.24,249.2,247.63,248.8,66081.0
2024-05-22 13:10:00,248.8,250.49,248.79,250.19,90612.0,248.8,250.49,248.79,250.19,90612.0
2024-05-22 13:15:00,250.28,250.88,249.29,250.24,98431.0,250.28,250.88,249.29,250.24,98431.0
2024-05-22 13:20:00,250.13,250.82,249.82,250.3,70771.0,250.13,250.82,249.82,250.3,70771.0
2024-05-22 13:25:00,250.32,251.83,250.28,250.93,97294.0,250.32,251.83,250.28,250.93,97294.0
2024-05-22 13:30:00,250.9,253.99,250.63,252.21,143970.0,250.9,253.99,250.63,252.21,143970.0
2024-05-22 13:35:00,252.22,253.0,251.81,252.88,99959.0,252.22,253.0,251.81,252.88,99959.0
2024-05-22 13:40:00,253.0,253.49,251.58,251.64,75053.0,253.0,253.49,251.58,251.64,75053.0
2024-05-22 13:45:00,251.72,253.41,251.62,251.62,89518.0,251.72,253.41,251.62,251.62,89518.0
2024-05-22 13:50:00,251.75,251.82,249.45,249.94,136798.0,251.75,251.82,249.45,249.94,136798.0
2024-05-22 13:55:00,249.94,250.15,247.86,248.46,172135.0,249.94,250.15,247.86,248.46,172135.0
2024-05-22 14:00:00,248.38,249.23,244.84,245.57,262416.0,248.38,249.23,244.84,245.57,262416.0
2024-05-22 14:05:00,245.5,248.35,245.24,248.01,139059.0,245.5,248.35,245.24,248.01,139059.0
2024-05-22 14:10:00,247.82,249.15,247.5,248.06,145141.0,247.82,249.15,247.5,248.06,145141.0
2024-05-22 14:15:00,248.3,248.43,246.68,247.59,92779.0,248.3,248.43,246.68,247.59,92779.0
2024-05-22 14:20:00,247.85,248.43,246.18,247.06,117722.0,247.85,248.43,246.18,247.06,117722.0
2024-05-22 14:25:00,247.13,247.83,245.67,245.7,88689.0,247.13,247.83,245.67,245.7,88689.0
2024-05-22 14:30:00,245.81,247.07,245.33,245.75,106245.0,245.81,247.07,245.33,245.75,106245.0
2024-05-22 14:35:00,245.75,246.44,245.27,245.96,91861.0,245.75,246.44,245.27,245.96,91861.0
2024-05-22 14:40:00,245.96,247.46,245.87,246.46,88662.0,245.96,247.46,245.87,246.46,88662.0
2024-05-22 14:45:00,246.3,248.2,246.19,247.52,98763.0,246.3,248.2,246.19,247.52,98763.0
2024-05-22 14:50:00,247.41,248.12,247.01,247.94,72889.0,247.41,248.12,247.01,247.94,72889.0
2024-05-22 14:55:00,247.97,248.79,247.64,248.08,80737.0,247.97,248.79,247.64,248.08,80737.0
2024-05-22 15:00:00,248.1,251.74,247.94,249.98,184253.0,248.1,251.74,247.94,249.98,184253.0
2024-05-22 15:05:00,249.95,250.07,248.1,248.81,91256.0,249.95,250.07,248.1,248.81,91256.0
2024-05-22 15:10:00,249.08,249.35,248.41,248.65,80845.0,249.08,249.35,248.41,248.65,80845.0
2024-05-22 15:15:00,248.84,250.1,248.1,248.8,85413.0,248.84,250.1,248.1,248.8,85413.0
2024-05-22 15:20:00,248.74,250.07,248.58,249.58,68328.0,248.74,250.07,248.58,249.58,68328.0
2024-05-22 15:25:00,249.5,249.84,248.9,249.45,66226.0,249.5,249.84,248.9,249.45,66226.0
2024-05-22 15:30:00,249.35,250.97,249.25,250.96,158475.0,249.35,250.97,249.25,250.96,158475.0
2024-05-22 15:35:00,250.94,250.96,249.25,249.57,95731.0,250.94,250.96,249.25,249.57,95731.0
2024-05-22 15:40:00,249.57,250.12,249.51,249.97,102946.0,249.57,250.12,249.51,249.97,102946.0
2024-05-22 15:45:00,250.01,251.55,250.0,251.05,149433.0,250.01,251.55,250.0,251.05,149433.0
2024-05-22 15:50:00,251.07,252.28,249.29,249.91,252928.0,251.07,252.28,249.29,249.91,252928.0
2024-05-22 15:55:00,250.0,251.84,250.0,251.56,408544.0,250.0,251.84,250.0,251.56,408544.0
2024-05-23 09:30:00,245.0,248.51,241.94,243.47,291437.0,245.0,248.51,241.94,243.47,291437.0
2024-05-23 09:35:00,243.5,245.15,241.68,242.5,135531.0,243.5,245.15,241.68,242.5,135531.0
2024-05-23 09:40:00,242.68,243.42,240.1,242.05,123633.0,242.68,243.42,240.1,242.05,123633.0
2024-05-23 09:45:00,241.77,241.91,237.56,239.2,174496.0,241.77,241.91,237.56,239.2,174496.0
2024-05-23 09:50:00,239.16,239.92,238.29,238.29,67757.0,239.16,239.92,238.29,238.29,67757.0
2024-05-23 09:55:00,238.48,241.45,238.48,240.38,77779.0,238.48,241.45,238.48,240.38,77779.0
2024-05-23 10:00:00,240.8,243.29,240.03,243.29,52180.0,240.8,243.29,240.03,243.29,52180.0
2024-05-23 10:05:00,243.45,245.0,241.88,243.66,54035.0,243.45,245.0,241.88,243.66,54035.0
2024-05-23 10:10:00,244.17,247.0,243.83,247.0,72329.0,244.17,247.0,243.83,247.0,72329.0
2024-05-23 10:15:00,246.97,247.31,244.77,246.5,90170.0,246.97,247.31,244.77,246.5,90170.0
2024-05-23 10:20:00,246.72,246.97,244.17,244.81,35572.0,246.72,246.97,244.17,244.81,35572.0
2024-05-23 10:25:00,244.76,245.47,243.82,245.23,48931.0,244.76,245.47,243.82,245.23,48931.0
2024-05-23 10:30:00,245.01,245.31,242.84,242.99,42123.0,245.01,245.31,242.84,242.99,42123.0
2024-05-23 10:35:00,242.97,243.87,242.3,243.73,49127.0,242.97,243.87,242.3,243.73,49127.0
2024-05-23 10:40:00,243.74,243.89,240.91,242.1,60577.0,243.74,243.89,240.91,242.1,60577.0
2024-05-23 10:45:00,242.1,244.54,241.23,244.01,43359.0,242.1,244.54,241.23,244.01,43359.0
2024-05-23 10:50:00,244.0,244.02,242.57,243.46,15786.0,244.0,244.02,242.57,243.46,15786.0
2024-05-23 10:55:00,243.21,243.7,242.74,243.16,24058.0,243.21,243.7,242.74,243.16,24058.0
2024-05-23 11:00:00,243.33,244.42,242.82,244.33,29032.0,243.33,244.42,242.82,244.33,29032.0
2024-05-23 11:05:00,244.33,247.08,244.27,246.61,137620.0,244.33,247.08,244.27,246.61,137620.0
2024-05-23 11:10:00,246.77,247.66,246.59,247.21,39241.0,246.77,247.66,246.59,247.21,39241.0
2024-05-23 11:15:00,247.77,248.94,246.79,248.74,36456.0,247.77,248.94,246.79,248.74,36456.0
2024-05-23 11:20:00,248.59,248.74,246.8,247.61,27491.0,248.59,248.74,246.8,247.61,27491.0
2024-05-23 11:25:00,247.46,249.33,247.46,248.68,18098.0,247.46,249.33,247.46,248.68,18098.0
2024-05-23 11:30:00,248.51,250.17,248.31,249.58,44072.0,248.51,250.17,248.31,249.58,44072.0
2024-05-23 11:35:00,249.61,250.53,249.3,250.01,23104.0,249.61,250.53,249.3,250.01,23104.0
2024-05-23 11:40:00,250.06,251.25,249.48,251.0,32560.0,250.06,251.25,249.48,251.0,32560.0
2024-05-23 11:45:00,251.17,251.17,249.77,249.89,21178.0,251.17,251.17,249.77,249.89,21178.0
2024-05-23 11:50:00,249.87,250.58,249.64,250.04,14165.0,249.87,250.58,249.64,250.04,14165.0
2024-05-23 11:55:00,249.93,250.91,249.3,249.51,16887.0,249.93,250.91,249.3,249.51,16887.0
2024-05-23 12:00:00,249.59,251.47,249.59,251.09,18628.0,249.59,251.47,249.59,251.09,18628.0
2024-05-23 12:05:00,251.47,251.74,249.48,249.83,24116.0,251.47,251.74,249.48,249.83,24116.0
2024-05-23 12:10:00,249.83,250.4,249.4,250.34,26268.0,249.83,250.4,249.4,250.34,26268.0
2024-05-23 12:15:00,250.34,250.7,250.18,250.34,16644.0,250.34,250.7,250.18,250.34,16644.0
2024-05-23 12:20:00,250.34,250.94,250.0,250.13,32106.0,250.34,250.94,250.0,250.13,32106.0
2024-05-23 12:25:00,249.96,249.96,248.17,248.39,35983.0,249.96,249.96,248.17,248.39,35983.0
2024-05-23 12:30:00,248.35,249.25,247.71,248.06,37490.0,248.35,249.25,247.71,248.06,37490.0
2024-05-23 12:35:00,248.06,248.85,248.04,248.46,21198.0,248.06,248.85,248.04,248.46,21198.0
2024-05-23 12:40:00,248.62,249.08,248.13,248.29,24552.0,248.62,249.08,248.13,248.29,24552.0
2024-05-23 12:45:00,248.31,248.92,247.67,248.59,19284.0,248.31,248.92,247.67,248.59,19284.0
2024-05-23 12:50:00,248.57,249.25,248.55,248.95,17807.0,248.57,249.25,248.55,248.95,17807.0
2024-05-23 12:55:00,248.95,249.52,248.82,249.25,6990.0,248.95,249.52,248.82,249.25,6990.0
2024-05-23 13:00:00,249.25,249.79,248.51,249.3,19087.0,249.25,249.79,248.51,249.3,19087.0
2024-05-23 13:05:00,249.39,250.28,249.33,250.24,18626.0,249.39,250.28,249.33,250.24,18626.0
2024-05-23 13:10:00,250.15,250.42,249.68,249.98,13262.0,250.15,250.42,249.68,249.98,13262.0
2024-05-23 13:15:00,249.9,251.07,249.76,250.97,13096.0,249.9,251.07,249.76,250.97,13096.0
2024-05-23 13:20:00,250.9,251.14,250.2,250.62,19294.0,250.9,251.14,250.2,250.62,19294.0
2024-05-23 13:25:00,250.41,250.82,250.38,250.55,7515.0,250.41,250.82,250.38,250.55,7515.0
2024-05-23 13:30:00,250.51,251.98,250.39,251.8,19404.0,250.51,251.98,250.39,251.8,19404.0
2024-05-23 13:35:00,251.58,251.66,249.15,249.34,19411.0,251.58,251.66,249.15,249.34,19411.0
2024-05-23 13:40:00,249.33,250.79,249.33,250.02,20859.0,249.33,250.79,249.33,250.02,20859.0
2024-05-23 13:45:00,250.12,251.42,250.07,251.31,12057.0,250.12,251.42,250.07,251.31,12057.0
2024-05-23 13:50:00,251.37,251.45,250.25,250.76,14561.0,251.37,251.45,250.25,250.76,14561.0
2024-05-23 13:55:00,250.75,250.75,249.49,250.17,18375.0,250.75,250.75,249.49,250.17,18375.0
2024-05-23 14:00:00,250.17,250.38,249.65,249.92,11873.0,250.17,250.38,249.65,249.92,11873.0
2024-05-23 14:05:00,249.88,250.27,248.79,250.27,29815.0,249.88,250.27,248.79,250.27,29815.0
2024-05-23 14:10:00,249.85,250.38,248.93,250.26,15561.0,249.85,250.38,248.93,250.26,15561.0
2024-05-23 14:15:00,250.23,250.61,248.84,248.9,27801.0,250.23,250.61,248.84,248.9,27801.0
2024-05-23 14:20:00,248.75,249.38,248.75,248.88,9766.0,248.75,249.38,248.75,248.88,9766.0
2024-05-23 14:25:00,249.06,249.89,248.61,248.76,18105.0,249.06,249.89,248.61,248.76,18105.0
2024-05-23 14:30:00,248.61,249.51,247.57,249.24,29358.0,248.61,249.51,247.57,249.24,29358.0
2024-05-23 14:35:00,249.24,249.68,248.82,249.35,14886.0,249.24,249.68,248.82,249.35,14886.0
2024-05-23 14:40:00,249.38,249.74,249.08,249.1,7215.0,249.38,249.74,249.08,249.1,7215.0
2024-05-23 14:45:00,249.23,249.36,248.83,249.18,13894.0,249.23,249.36,248.83,249.18,13894.0
2024-05-23 14:50:00,248.99,249.05,248.14,248.98,10540.0,248.99,249.05,248.14,248.98,10540.0
2024-05-23 14:55:00,249.11,249.48,248.72,248.82,14569.0,249.11,249.48,248.72,248.82,14569.0
2024-05-23 15:00:00,248.73,249.99,248.7,249.84,15958.0,248.73,249.99,248.7,249.84,15958.0
2024-05-23 15:05:00,249.81,250.29,249.01,249.92,13794.0,249.81,250.29,249.01,249.92,13794.0
2024-05-23 15:10:00,250.0,250.36,249.5,249.76,17594.0,250.0,250.36,249.5,249.76,17594.0
2024-05-23 15:15:00,249.8,249.86,249.42,249.42,7698.0,249.8,249.86,249.42,249.42,7698.0
2024-05-23 15:20:00,249.58,249.89,248.86,249.38,16361.0,249.58,249.89,248.86,249.38,16361.0
2024-05-23 15:25:00,249.35,249.5,248.99,249.35,13793.0,249.35,249.5,248.99,249.35,13793.0
2024-05-23 15:30:00,249.25,250.81,249.22,250.81,33819.0,249.25,250.81,249.22,250.81,33819.0
2024-05-23 15:35:00,250.91,251.35,249.55,249.7,24052.0,250.91,251.35,249.55,249.7,24052.0
2024-05-23 15:40:00,249.74,250.47,249.57,250.29,16559.0,249.74,250.47,249.57,250.29,16559.0
2024-05-23 15:45:00,250.17,250.31,249.3,249.4,18074.0,250.17,250.31,249.3,249.4,18074.0
2024-05-23 15:50:00,249.49,249.88,249.41,249.41,29867.0,249.49,249.88,249.41,249.41,29867.0
2024-05-23 15:55:00,249.4,250.32,249.37,249.8,93707.0,249.4,250.32,249.37,249.8,93707.0
2024-05-24 09:30:00,253.41,262.78,251.0,262.78,262499.0,253.41,262.78,251.0,262.78,262499.0
2024-05-24 09:35:00,262.8,264.15,258.47,263.99,222448.0,262.8,264.15,258.47,263.99,222448.0
2024-05-24 09:40:00,263.77,264.02,260.39,263.52,153052.0,263.77,264.02,260.39,263.52,153052.0
2024-05-24 09:45:00,263.21,267.45,263.01,265.5,254819.0,263.21,267.45,263.01,265.5,254819.0
2024-05-24 09:50:00,265.53,266.5,263.0,264.18,132377.0,265.53,266.5,263.0,264.18,132377.0
2024-05-24 09:55:00,264.29,265.09,262.87,264.25,93637.0,264.29,265.09,262.87,264.25,93637.0
2024-05-24 10:00:00,264.35,265.26,262.88,263.33,119707.0,264.35,265.26,262.88,263.33,119707.0
2024-05-24 10:05:00,263.33,268.58,262.93,267.32,171549.0,263.33,268.58,262.93,267.32,171549.0
2024-05-24 10:10:00,267.52,268.75,266.39,266.45,116416.0,267.52,268.75,266.39,266.45,116416.0
2024-05-24 10:15:00,266.63,268.0,265.71,267.27,102607.0,266.63,268.0,265.71,267.27,102607.0
2024-05-24 10:20:00,266.91,267.81,265.64,266.25,73490.0,266.91,267.81,265.64,266.25,73490.0
2024-05-24 10:25:00,266.25,268.5,265.93,267.92,65876.0,266.25,268.5,265.93,267.92,65876.0
2024-05-24 10:30:00,267.63,267.91,266.46,267.0,60456.0,267.63,267.91,266.46,267.0,60456.0
2024-05-24 10:35:00,267.0,267.67,265.95,267.5,84489.0,267.0,267.67,265.95,267.5,84489.0
2024-05-24 10:40:00,267.57,268.67,267.0,267.74,64651.0,267.57,268.67,267.0,267.74,64651.0
2024-05-24 10:45:00,267.57,269.93,267.22,269.93,90135.0,267.57,269.93,267.22,269.93,90135.0
2024-05-24 10:50:00,269.93,270.59,267.36,269.07,97749.0,269.93,270.59,267.36,269.07,97749.0
2024-05-24 10:55:00,269.6,270.99,268.5,269.82,112037.0,269.6,270.99,268.5,269.82,112037.0
2024-05-24 11:00:00,269.82,270.97,269.77,270.37,110551.0,269.82,270.97,269.77,270.37,110551.0
2024-05-24 11:05:00,270.25,270.59,269.69,269.73,75803.0,270.25,270.59,269.69,269.73,75803.0
2024-05-24 11:10:00,269.76,269.93,267.68,268.5,73002.0,269.76,269.93,267.68,268.5,73002.0
2024-05-24 11:15:00,268.37,270.47,267.83,269.88,65874.0,268.37,270.47,267.83,269.88,65874.0
2024-05-24 11:20:00,269.81,271.68,269.43,271.01,113190.0,269.81,271.68,269.43,271.01,113190.0
2024-05-24 11:25:00,270.98,273.86,270.83,273.39,135436.0,270.98,273.86,270.83,273.39,135436.0
2024-05-24 11:30:00,273.46,274.82,271.91,274.52,99322.0,273.46,274.82,271.91,274.52,99322.0
2024-05-24 11:35:00,274.54,275.28,273.71,274.26,110525.0,274.54,275.28,273.71,274.26,110525.0
2024-05-24 11:40:00,274.33,277.66,274.16,275.81,147672.0,274.33,277.66,274.16,275.81,147672.0
2024-05-24 11:45:00,275.63,277.0,274.55,276.64,114091.0,275.63,277.0,274.55,276.64,114091.0
2024-05-24 11:50:00,276.64,277.48,274.68,274.83,104564.0,276.64,277.48,274.68,274.83,104564.0
2024-05-24 11:55:00,274.84,275.29,273.08,274.01,84604.0,274.84,275.29,273.08,274.01,84604.0
2024-05-24 12:00:00,273.72,275.75,273.67,274.1,58184.0,273.72,275.75,273.67,274.1,58184.0
2024-05-24 12:05:00,274.15,276.0,273.58,275.68,48701.0,274.15,276.0,273.58,275.68,48701.0
2024-05-24 12:10:00,275.81,278.8,275.81,276.21,118019.0,275.81,278.8,275.81,276.21,118019.0
2024-05-24 12:15:00,276.31,277.16,275.05,275.3,66323.0,276.31,277.16,275.05,275.3,66323.0
2024-05-24 12:20:00,275.21,276.07,274.91,275.81,41585.0,275.21,276.07,274.91,275.81,41585.0
2024-05-24 12:25:00,276.07,276.07,273.02,273.02,75636.0,276.07,276.07,273.02,273.02,75636.0
2024-05-24 12:30:00,273.14,273.75,270.81,270.81,137818.0,273.14,273.75,270.81,270.81,137818.0
2024-05-24 12:35:00,270.92,271.61,269.69,270.67,122319.0,270.92,271.61,269.69,270.67,122319.0
2024-05-24 12:40:00,270.39,270.85,269.81,270.38,45141.0,270.39,270.85,269.81,270.38,45141.0
2024-05-24 12:45:00,270.19,270.62,269.6,270.45,50876.0,270.19,270.62,269.6,270.45,50876.0
2024-05-24 12:50:00,270.46,270.61,269.56,270.41,33672.0,270.46,270.61,269.56,270.41,33672.0
2024-05-24 12:55:00,270.38,271.5,269.82,270.3,73021.0,270.38,271.5,269.82,270.3,73021.0
2024-05-24 13:00:00,270.24,271.25,270.01,270.68,26713.0,270.24,271.25,270.01,270.68,26713.0
2024-05-24 13:05:00,270.69,272.0,270.58,270.88,24707.0,270.69,272.0,270.58,270.88,24707.0
2024-05-24 13:10:00,270.6,270.99,269.8,270.32,50577.0,270.6,270.99,269.8,270.32,50577.0
2024-05-24 13:15:00,270.33,271.58,269.82,271.25,29372.0,270.33,271.58,269.82,271.25,29372.0
2024-05-24 13:20:00,271.26,273.24,271.11,272.95,53204.0,271.26,273.24,271.11,272.95,53204.0
2024-05-24 13:25:00,273.1,273.98,272.84,273.78,26894.0,273.1,273.98,272.84,273.78,26894.0
2024-05-24 13:30:00,273.78,273.84,272.27,273.11,48229.0,273.78,273.84,272.27,273.11,48229.0
2024-05-24 13:35:00,273.11,275.39,272.92,274.11,40753.0,273.11,275.39,272.92,274.11,40753.0
2024-05-24 13:40:00,274.22,275.29,273.06,273.38,47994.0,274.22,275.29,273.06,273.38,47994.0
2024-05-24 13:45:00,273.4,274.38,272.62,274.13,29255.0,273.4,274.38,272.62,274.13,29255.0
2024-05-24 13:50:00,274.25,275.94,274.11,274.96,45721.0,274.25,275.94,274.11,274.96,45721.0
2024-05-24 13:55:00,274.71,276.25,274.71,275.36,45748.0,274.71,276.25,274.71,275.36,45748.0
2024-05-24 14:00:00,275.34,275.34,273.3,274.0,37656.0,275.34,275.34,273.3,274.0,37656.0
2024-05-24 14:05:00,274.11,274.64,273.69,274.2,25367.0,274.11,274.64,273.69,274.2,25367.0
2024-05-24 14:10:00,274.07,274.96,273.68,274.49,20118.0,274.07,274.96,273.68,274.49,20118.0
2024-05-24 14:15:00,274.49,275.5,274.42,274.87,26788.0,274.49,275.5,274.42,274.87,26788.0
2024-05-24 14:20:00,274.87,275.12,272.87,273.14,33670.0,274.87,275.12,272.87,273.14,33670.0
2024-05-24 14:25:00,273.42,274.92,273.27,274.71,23776.0,273.42,274.92,273.27,274.71,23776.0
2024-05-24 14:30:00,274.71,274.73,273.84,273.95,16384.0,274.71,274.73,273.84,273.95,16384.0
2024-05-24 14:35:00,273.78,274.71,273.62,274.22,23261.0,273.78,274.71,273.62,274.22,23261.0
2024-05-24 14:40:00,274.21,274.21,273.17,273.4,16482.0,274.21,274.21,273.17,273.4,16482.0
2024-05-24 14:45:00,273.42,274.04,273.22,273.88,42772.0,273.42,274.04,273.22,273.88,42772.0
2024-05-24 14:50:00,273.86,273.87,272.95,272.96,20770.0,273.86,273.87,272.95,272.96,20770.0
2024-05-24 14:55:00,272.99,273.62,272.96,273.15,21515.0,272.99,273.62,272.96,273.15,21515.0
2024-05-24 15:00:00,273.16,274.9,273.02,273.05,31353.0,273.16,274.9,273.02,273.05,31353.0
2024-05-24 15:05:00,273.05,273.96,272.96,273.45,21221.0,273.05,273.96,272.96,273.45,21221.0
2024-05-24 15:10:00,273.36,274.79,273.35,274.61,29405.0,273.36,274.79,273.35,274.61,29405.0
2024-05-24 15:15:00,274.7,274.72,273.02,273.43,29423.0,274.7,274.72,273.02,273.43,29423.0
2024-05-24 15:20:00,273.3,274.9,273.28,274.46,18451.0,273.3,274.9,273.28,274.46,18451.0
2024-05-24 15:25:00,274.42,274.42,273.12,273.4,47039.0,274.42,274.42,273.12,273.4,47039.0
2024-05-24 15:30:00,273.26,274.45,273.1,274.03,42300.0,273.26,274.45,273.1,274.03,42300.0
2024-05-24 15:35:00,274.13,274.58,273.35,274.41,28026.0,274.13,274.58,273.35,274.41,28026.0
2024-05-24 15:40:00,274.54,274.6,273.68,273.85,39538.0,274.54,274.6,273.68,273.85,39538.0
2024-05-24 15:45:00,273.92,275.33,273.82,275.19,48418.0,273.92,275.33,273.82,275.19,48418.0
2024-05-24 15:50:00,275.25,276.38,275.2,276.38,125995.0,275.25,276.38,275.2,276.38,125995.0
2024-05-24 15:55:00,276.4,277.27,276.09,276.64,225289.0,276.4,277.27,276.09,276.64,225289.0
2024-05-28 09:30:00,276.76,279.5,274.38,278.08,215072.0,276.76,279.5,274.38,278.08,215072.0
2024-05-28 09:35:00,277.94,278.75,273.5,276.79,167482.0,277.94,278.75,273.5,276.79,167482.0
2024-05-28 09:40:00,276.54,279.46,274.5,277.2,139109.0,276.54,279.46,274.5,277.2,139109.0
2024-05-28 09:45:00,276.95,277.47,272.4,274.23,196554.0,276.95,277.47,272.4,274.23,196554.0
2024-05-28 09:50:00,274.6,277.37,274.0,274.66,43371.0,274.6,277.37,274.0,274.66,43371.0
2024-05-28 09:55:00,274.82,275.19,272.2,273.56,45330.0,274.82,275.19,272.2,273.56,45330.0
2024-05-28 10:00:00,273.47,274.32,271.81,273.56,59586.0,273.47,274.32,271.81,273.56,59586.0
2024-05-28 10:05:00,273.56,274.19,271.5,272.71,52400.0,273.56,274.19,271.5,272.71,52400.0
2024-05-28 10:10:00,272.35,275.49,272.01,275.44,45180.0,272.35,275.49,272.01,275.44,45180.0
2024-05-28 10:15:00,275.15,276.4,274.18,275.61,58750.0,275.15,276.4,274.18,275.61,58750.0
2024-05-28 10:20:00,275.71,276.02,274.41,275.61,27995.0,275.71,276.02,274.41,275.61,27995.0
2024-05-28 10:25:00,275.44,275.58,273.5,273.92,44620.0,275.44,275.58,273.5,273.92,44620.0
2024-05-28 10:30:00,273.67,275.8,273.21,274.67,26785.0,273.67,275.8,273.21,274.67,26785.0
2024-05-28 10:35:00,274.67,275.1,273.0,273.44,24104.0,274.67,275.1,273.0,273.44,24104.0
2024-05-28 10:40:00,273.4,274.52,273.25,273.6,27237.0,273.4,274.52,273.25,273.6,27237.0
2024-05-28 10:45:00,273.37,277.38,273.37,277.07,43770.0,273.37,277.38,273.37,277.07,43770.0
2024-05-28 10:50:00,277.14,278.49,276.8,278.11,44236.0,277.14,278.49,276.8,278.11,44236.0
2024-05-28 10:55:00,278.34,278.77,277.49,278.13,24413.0,278.34,278.77,277.49,278.13,24413.0
2024-05-28 11:00:00,278.08,280.41,278.04,278.92,75651.0,278.08,280.41,278.04,278.92,75651.0
2024-05-28 11:05:00,278.67,282.99,278.22,282.22,71314.0,278.67,282.99,278.22,282.22,71314.0
2024-05-28 11:10:00,282.54,282.69,280.29,280.76,73829.0,282.54,282.69,280.29,280.76,73829.0
2024-05-28 11:15:00,280.71,283.48,279.29,282.8,70681.0,280.71,283.48,279.29,282.8,70681.0
2024-05-28 11:20:00,283.01,283.17,281.73,281.79,54304.0,283.01,283.17,281.73,281.79,54304.0
2024-05-28 11:25:00,281.68,283.23,281.12,282.97,42749.0,281.68,283.23,281.12,282.97,42749.0
2024-05-28 11:30:00,282.52,283.15,282.24,282.94,23020.0,282.52,283.15,282.24,282.94,23020.0
2024-05-28 11:35:00,282.94,283.64,282.25,282.92,25293.0,282.94,283.64,282.25,282.92,25293.0
2024-05-28 11:40:00,283.17,283.22,282.42,282.86,34117.0,283.17,283.22,282.42,282.86,34117.0
2024-05-28 11:45:00,282.91,283.63,281.9,283.46,26766.0,282.91,283.63,281.9,283.46,26766.0
2024-05-28 11:50:00,283.46,283.46,282.98,283.15,31157.0,283.46,283.46,282.98,283.15,31157.0
2024-05-28 11:55:00,283.17,283.6,281.79,282.0,27219.0,283.17,283.6,281.79,282.0,27219.0
2024-05-28 12:00:00,282.0,283.25,281.34,281.66,25061.0,282.0,283.25,281.34,281.66,25061.0
2024-05-28 12:05:00,281.3,282.8,281.3,281.61,15747.0,281.3,282.8,281.3,281.61,15747.0
2024-05-28 12:10:00,281.56,282.77,281.23,282.47,39747.0,281.56,282.77,281.23,282.47,39747.0
2024-05-28 12:15:00,282.31,283.09,282.11,282.38,25884.0,282.31,283.09,282.11,282.38,25884.0
2024-05-28 12:20:00,282.24,282.97,281.99,282.72,9608.0,282.24,282.97,281.99,282.72,9608.0
2024-05-28 12:25:00,282.7,282.86,282.3,282.57,10564.0,282.7,282.86,282.3,282.57,10564.0
2024-05-28 12:30:00,282.56,282.83,282.09,282.52,4742.0,282.56,282.83,282.09,282.52,4742.0
2024-05-28 12:35:00,282.84,282.84,282.41,282.43,7748.0,282.84,282.84,282.41,282.43,7748.0
2024-05-28 12:40:00,282.43,282.48,282.05,282.31,5862.0,282.43,282.48,282.05,282.31,5862.0
2024-05-28 12:45:00,282.32,282.32,280.95,281.47,15541.0,282.32,282.32,280.95,281.47,15541.0
2024-05-28 12:50:00,281.49,282.63,281.33,282.38,21722.0,281.49,282.63,281.33,282.38,21722.0
2024-05-28 12:55:00,282.6,282.9,282.27,282.38,26811.0,282.6,282.9,282.27,282.38,26811.0
2024-05-28 13:00:00,282.51,283.3,281.24,281.24,20070.0,282.51,283.3,281.24,281.24,20070.0
2024-05-28 13:05:00,281.33,281.34,280.57,280.94,9999.0,281.33,281.34,280.57,280.94,9999.0
2024-05-28 13:10:00,281.16,281.58,280.9,280.9,6087.0,281.16,281.58,280.9,280.9,6087.0
2024-05-28 13:15:00,280.73,281.32,280.26,281.32,11006.0,280.73,281.32,280.26,281.32,11006.0
2024-05-28 13:20:00,281.35,281.73,280.81,281.43,8292.0,281.35,281.73,280.81,281.43,8292.0
2024-05-28 13:25:00,281.19,281.24,279.53,279.84,17647.0,281.19,281.24,279.53,279.84,17647.0
2024-05-28 13:30:00,279.81,280.54,279.53,280.39,17987.0,279.81,280.54,279.53,280.39,17987.0
2024-05-28 13:35:00,280.34,280.43,279.23,280.13,29439.0,280.34,280.43,279.23,280.13,29439.0
2024-05-28 13:40:00,280.18,280.48,279.94,280.25,6728.0,280.18,280.48,279.94,280.25,6728.0
2024-05-28 13:45:00,280.25,280.32,279.51,279.67,12751.0,280.25,280.32,279.51,279.67,12751.0
2024-05-28 13:50:00,279.61,279.74,278.97,279.17,20224.0,279.61,279.74,278.97,279.17,20224.0
2024-05-28 13:55:00,279.21,279.99,278.71,279.32,20522.0,279.21,279.99,278.71,279.32,20522.0
2024-05-28 14:00:00,279.18,279.9,279.04,279.9,10309.0,279.18,279.9,279.04,279.9,10309.0
2024-05-28 14:05:00,279.86,280.08,279.31,279.44,5883.0,279.86,280.08,279.31,279.44,5883.0
2024-05-28 14:10:00,279.26,279.75,278.83,279.0,17946.0,279.26,279.75,278.83,279.0,17946.0
2024-05-28 14:15:00,279.0,279.31,278.76,278.81,7028.0,279.0,279.31,278.76,278.81,7028.0
2024-05-28 14:20:00,278.65,279.36,278.41,279.14,15593.0,278.65,279.36,278.41,279.14,15593.0
2024-05-28 14:25:00,279.02,279.09,278.03,278.21,14228.0,279.02,279.09,278.03,278.21,14228.0
2024-05-28 14:30:00,278.2,278.47,277.29,277.54,32442.0,278.2,278.47,277.29,277.54,32442.0
2024-05-28 14:35:00,277.53,278.36,277.2,277.51,23372.0,277.53,278.36,277.2,277.51,23372.0
2024-05-28 14:40:00,277.6,278.5,277.6,278.32,12460.0,277.6,278.5,277.6,278.32,12460.0
2024-05-28 14:45:00,278.43,278.96,277.55,277.8,16774.0,278.43,278.96,277.55,277.8,16774.0
2024-05-28 14:50:00,277.6,278.25,277.5,278.08,13866.0,277.6,278.25,277.5,278.08,13866.0
2024-05-28 14:55:00,278.02,279.95,278.02,279.46,23737.0,278.02,279.95,278.02,279.46,23737.0
2024-05-28 15:00:00,279.09,279.71,278.86,279.52,16442.0,279.09,279.71,278.86,279.52,16442.0
2024-05-28 15:05:00,279.35,279.6,278.91,279.41,13541.0,279.35,279.6,278.91,279.41,13541.0
2024-05-28 15:10:00,279.51,279.78,278.85,279.21,11969.0,279.51,279.78,278.85,279.21,11969.0
2024-05-28 15:15:00,278.99,278.99,278.04,278.54,17961.0,278.99,278.99,278.04,278.54,17961.0
2024-05-28 15:20:00,278.62,279.15,278.48,278.77,11804.0,278.62,279.15,278.48,278.77,11804.0
2024-05-28 15:25:00,278.97,279.35,278.9,278.98,9753.0,278.97,279.35,278.9,278.98,9753.0
2024-05-28 15:30:00,278.99,279.57,278.84,278.86,22482.0,278.99,279.57,278.84,278.86,22482.0
2024-05-28 15:35:00,278.93,279.31,278.84,279.03,19016.0,278.93,279.31,278.84,279.03,19016.0
2024-05-28 15:40:00,279.03,279.59,279.02,279.18,26531.0,279.03,279.59,279.02,279.18,26531.0
2024-05-28 15:45:00,279.23,279.42,278.56,278.68,27626.0,279.23,279.42,278.56,278.68,27626.0
2024-05-28 15:50:00,278.66,279.52,278.44,279.07,47721.0,278.66,279.52,278.44,279.07,47721.0
2024-05-28 15:55:00,279.2,280.2,279.14,280.16,140911.0,279.2,280.2,279.14,280.16,140911.0
2024-05-29 09:30:00,274.38,276.45,272.13,275.19,146132.0,274.38,276.45,272.13,275.19,146132.0
2024-05-29 09:35:00,275.43,277.23,273.76,276.98,76997.0,275.43,277.23,273.76,276.98,76997.0
2024-05-29 09:40:00,277.06,277.4,275.65,275.75,65791.0,277.06,277.4,275.65,275.75,65791.0
2024-05-29 09:45:00,275.53,278.43,275.23,277.77,73438.0,275.53,278.43,275.23,277.77,73438.0
2024-05-29 09:50:00,277.63,278.22,276.36,277.17,41625.0,277.63,278.22,276.36,277.17,41625.0
2024-05-29 09:55:00,277.17,279.0,276.75,277.05,57499.0,277.17,279.0,276.75,277.05,57499.0
2024-05-29 10:00:00,276.93,277.41,276.0,277.12,32706.0,276.93,277.41,276.0,277.12,32706.0
2024-05-29 10:05:00,277.15,279.15,276.79,278.4,42821.0,277.15,279.15,276.79,278.4,42821.0
2024-05-29 10:10:00,278.5,283.56,278.26,283.22,74472.0,278.5,283.56,278.26,283.22,74472.0
2024-05-29 10:15:00,283.3,283.77,280.93,281.03,64870.0,283.3,283.77,280.93,281.03,64870.0
2024-05-29 10:20:00,280.51,281.11,279.02,280.59,38402.0,280.51,281.11,279.02,280.59,38402.0
2024-05-29 10:25:00,281.07,281.92,280.51,281.21,14613.0,281.07,281.92,280.51,281.21,14613.0
2024-05-29 10:30:00,280.93,283.83,280.93,283.46,35348.0,280.93,283.83,280.93,283.46,35348.0
2024-05-29 10:35:00,283.42,285.28,283.07,284.76,76439.0,283.42,285.28,283.07,284.76,76439.0
2024-05-29 10:40:00,285.04,286.27,282.6,283.38,112296.0,285.04,286.27,282.6,283.38,112296.0
2024-05-29 10:45:00,283.07,286.2,282.8,285.37,56822.0,283.07,286.2,282.8,285.37,56822.0
2024-05-29 10:50:00,285.29,285.44,282.8,283.18,34657.0,285.29,285.44,282.8,283.18,34657.0
2024-05-29 10:55:00,283.03,284.69,283.03,284.52,30057.0,283.03,284.69,283.03,284.52,30057.0
2024-05-29 11:00:00,284.48,285.46,283.12,283.46,41205.0,284.48,285.46,283.12,283.46,41205.0
2024-05-29 11:05:00,283.52,283.53,281.1,281.27,40617.0,283.52,283.53,281.1,281.27,40617.0
2024-05-29 11:10:00,281.53,283.19,281.53,281.92,26688.0,281.53,283.19,281.53,281.92,26688.0
2024-05-29 11:15:00,281.73,282.11,280.16,280.41,33201.0,281.73,282.11,280.16,280.41,33201.0
2024-05-29 11:20:00,280.36,282.54,280.34,282.54,19276.0,280.36,282.54,280.34,282.54,19276.0
2024-05-29 11:25:00,282.51,282.57,280.87,281.46,20222.0,282.51,282.57,280.87,281.46,20222.0
2024-05-29 11:30:00,281.24,282.65,280.89,282.32,23904.0,281.24,282.65,280.89,282.32,23904.0
2024-05-29 11:35:00,282.25,283.0,281.65,281.83,31367.0,282.25,283.0,281.65,281.83,31367.0
2024-05-29 11:40:00,281.78,281.81,280.29,280.92,16692.0,281.78,281.81,280.29,280.92,16692.0
2024-05-29 11:45:00,280.76,282.16,280.5,281.98,13111.0,280.76,282.16,280.5,281.98,13111.0
2024-05-29 11:50:00,282.12,282.6,281.77,281.86,11637.0,282.12,282.6,281.77,281.86,11637.0
2024-05-29 11:55:00,281.58,282.57,281.06,282.39,16094.0,281.58,282.57,281.06,282.39,16094.0
2024-05-29 12:00:00,282.56,282.56,280.43,280.79,25850.0,282.56,282.56,280.43,280.79,25850.0
2024-05-29 12:05:00,280.68,281.57,280.37,281.44,27066.0,280.68,281.57,280.37,281.44,27066.0
2024-05-29 12:10:00,281.04,281.88,280.75,281.16,17483.0,281.04,281.88,280.75,281.16,17483.0
2024-05-29 12:15:00,281.36,283.99,281.35,283.94,28492.0,281.36,283.99,281.35,283.94,28492.0
2024-05-29 12:20:00,283.94,283.96,282.89,283.75,23080.0,283.94,283.96,282.89,283.75,23080.0
2024-05-29 12:25:00,283.92,283.95,282.9,283.94,14337.0,283.92,283.95,282.9,283.94,14337.0
2024-05-29 12:30:00,283.94,284.48,283.16,283.87,15693.0,283.94,284.48,283.16,283.87,15693.0
2024-05-29 12:35:00,283.89,284.11,283.15,284.11,17400.0,283.89,284.11,283.15,284.11,17400.0
2024-05-29 12:40:00,284.11,284.85,283.95,284.5,21085.0,284.11,284.85,283.95,284.5,21085.0
2024-05-29 12:45:00,284.7,284.7,283.35,284.02,22045.0,284.7,284.7,283.35,284.02,22045.0
2024-05-29 12:50:00,284.07,285.33,283.77,285.33,18065.0,284.07,285.33,283.77,285.33,18065.0
2024-05-29 12:55:00,285.19,285.9,284.78,285.75,23956.0,285.19,285.9,284.78,285.75,23956.0
2024-05-29 13:00:00,285.86,286.08,284.28,284.82,26657.0,285.86,286.08,284.28,284.82,26657.0
2024-05-29 13:05:00,284.75,285.76,284.67,285.64,26082.0,284.75,285.76,284.67,285.64,26082.0
2024-05-29 13:10:00,285.6,286.6,284.69,286.29,19038.0,285.6,286.6,284.69,286.29,19038.0
2024-05-29 13:15:00,286.35,286.36,283.61,283.89,47909.0,286.35,286.36,283.61,283.89,47909.0
2024-05-29 13:20:00,283.66,285.73,283.66,285.68,40706.0,283.66,285.73,283.66,285.68,40706.0
2024-05-29 13:25:00,285.73,285.89,285.12,285.77,24259.0,285.73,285.89,285.12,285.77,24259.0
2024-05-29 13:30:00,285.73,286.06,284.27,284.42,21138.0,285.73,286.06,284.27,284.42,21138.0
2024-05-29 13:35:00,284.27,285.36,284.26,284.65,21486.0,284.27,285.36,284.26,284.65,21486.0
2024-05-29 13:40:00,284.49,285.03,284.28,284.58,12127.0,284.49,285.03,284.28,284.58,12127.0
2024-05-29 13:45:00,284.57,285.18,284.31,284.48,13111.0,284.57,285.18,284.31,284.48,13111.0
2024-05-29 13:50:00,284.62,285.24,284.45,284.69,13595.0,284.62,285.24,284.45,284.69,13595.0
2024-05-29 13:55:00,284.54,284.96,284.24,284.96,9458.0,284.54,284.96,284.24,284.96,9458.0
2024-05-29 14:00:00,284.78,285.16,284.04,284.75,11604.0,284.78,285.16,284.04,284.75,11604.0
2024-05-29 14:05:00,284.61,285.1,284.23,284.41,11742.0,284.61,285.1,284.23,284.41,11742.0
2024-05-29 14:10:00,284.15,285.14,284.13,285.05,21063.0,284.15,285.14,284.13,285.05,21063.0
2024-05-29 14:15:00,285.08,285.36,284.91,285.21,9564.0,285.08,285.36,284.91,285.21,9564.0
2024-05-29 14:20:00,285.19,285.32,282.59,282.94,28990.0,285.19,285.32,282.59,282.94,28990.0
2024-05-29 14:25:00,282.64,283.11,282.04,282.23,15795.0,282.64,283.11,282.04,282.23,15795.0
2024-05-29 14:30:00,282.01,282.43,281.53,281.82,15661.0,282.01,282.43,281.53,281.82,15661.0
2024-05-29 14:35:00,281.9,282.3,281.57,281.82,6484.0,281.9,282.3,281.57,281.82,6484.0
2024-05-29 14:40:00,281.64,282.2,281.0,281.0,12742.0,281.64,282.2,281.0,281.0,12742.0
2024-05-29 14:45:00,281.06,281.32,280.49,280.54,17151.0,281.06,281.32,280.49,280.54,17151.0
2024-05-29 14:50:00,280.62,281.69,280.43,281.51,10240.0,280.62,281.69,280.43,281.51,10240.0
2024-05-29 14:55:00,281.51,281.8,281.0,281.34,9287.0,281.51,281.8,281.0,281.34,9287.0
2024-05-29 15:00:00,281.28,281.59,280.72,280.76,12897.0,281.28,281.59,280.72,280.76,12897.0
2024-05-29 15:05:00,280.72,281.15,280.61,280.82,15949.0,280.72,281.15,280.61,280.82,15949.0
2024-05-29 15:10:00,280.85,281.39,280.79,280.8,15986.0,280.85,281.39,280.79,280.8,15986.0
2024-05-29 15:15:00,280.9,281.24,280.78,280.95,14627.0,280.9,281.24,280.78,280.95,14627.0
2024-05-29 15:20:00,280.83,282.3,280.7,282.0,30086.0,280.83,282.3,280.7,282.0,30086.0
2024-05-29 15:25:00,282.15,282.15,281.2,281.46,15023.0,282.15,282.15,281.2,281.46,15023.0
2024-05-29 15:30:00,281.47,281.8,280.92,281.12,16914.0,281.47,281.8,280.92,281.12,16914.0
2024-05-29 15:35:00,281.05,282.14,280.89,281.14,30168.0,281.05,282.14,280.89,281.14,30168.0
2024-05-29 15:40:00,281.03,281.03,280.24,280.56,27245.0,281.03,281.03,280.24,280.56,27245.0
2024-05-29 15:45:00,280.63,280.68,279.52,279.69,50730.0,280.63,280.68,279.52,279.69,50730.0
2024-05-29 15:50:00,279.69,280.25,278.69,279.11,44340.0,279.69,280.25,278.69,279.11,44340.0
2024-05-29 15:55:00,279.21,279.42,277.99,278.13,117507.0,279.21,279.42,277.99,278.13,117507.0
2024-05-30 09:30:00,272.92,274.99,272.32,273.38,132441.0,272.92,274.99,272.32,273.38,132441.0
2024-05-30 09:35:00,273.68,273.81,269.02,270.14,132223.0,273.68,273.81,269.02,270.14,132223.0
2024-05-30 09:40:00,270.14,273.25,268.1,272.06,116389.0,270.14,273.25,268.1,272.06,116389.0
2024-05-30 09:45:00,272.0,274.58,271.82,274.25,76735.0,272.0,274.58,271.82,274.25,76735.0
2024-05-30 09:50:00,274.02,276.64,273.2,276.25,52505.0,274.02,276.64,273.2,276.25,52505.0
2024-05-30 09:55:00,276.18,276.79,273.81,276.75,51151.0,276.18,276.79,273.81,276.75,51151.0
2024-05-30 10:00:00,276.4,276.89,273.35,275.09,38209.0,276.4,276.89,273.35,275.09,38209.0
2024-05-30 10:05:00,275.12,275.12,272.48,272.75,39768.0,275.12,275.12,272.48,272.75,39768.0
2024-05-30 10:10:00,272.75,273.36,272.5,273.31,36182.0,272.75,273.36,272.5,273.31,36182.0
2024-05-30 10:15:00,273.11,274.45,271.74,271.74,40883.0,273.11,274.45,271.74,271.74,40883.0
2024-05-30 10:20:00,271.79,272.88,271.32,272.01,37481.0,271.79,272.88,271.32,272.01,37481.0
2024-05-30 10:25:00,272.01,272.46,271.48,271.71,15621.0,272.01,272.46,271.48,271.71,15621.0
2024-05-30 10:30:00,271.66,271.74,270.58,271.55,26860.0,271.66,271.74,270.58,271.55,26860.0
2024-05-30 10:35:00,271.59,272.79,271.15,271.24,27513.0,271.59,272.79,271.15,271.24,27513.0
2024-05-30 10:40:00,271.29,274.78,271.14,274.48,34827.0,271.29,274.78,271.14,274.48,34827.0
2024-05-30 10:45:00,274.71,275.38,273.6,274.93,15453.0,274.71,275.38,273.6,274.93,15453.0
2024-05-30 10:50:00,275.01,275.39,273.88,273.94,26112.0,275.01,275.39,273.88,273.94,26112.0
2024-05-30 10:55:00,274.13,274.89,273.7,274.18,13938.0,274.13,274.89,273.7,274.18,13938.0
2024-05-30 11:00:00,274.13,275.84,273.94,275.06,31343.0,274.13,275.84,273.94,275.06,31343.0
2024-05-30 11:05:00,275.06,275.23,272.92,273.52,56798.0,275.06,275.23,272.92,273.52,56798.0
2024-05-30 11:10:00,273.58,274.54,273.42,274.32,34452.0,273.58,274.54,273.42,274.32,34452.0
2024-05-30 11:15:00,274.24,276.78,274.24,275.26,39915.0,274.24,276.78,274.24,275.26,39915.0
2024-05-30 11:20:00,275.32,275.58,274.82,275.39,11628.0,275.32,275.58,274.82,275.39,11628.0
2024-05-30 11:25:00,275.58,277.69,275.58,277.68,25246.0,275.58,277.69,275.58,277.68,25246.0
2024-05-30 11:30:00,277.46,278.47,276.61,276.69,29380.0,277.46,278.47,276.61,276.69,29380.0
2024-05-30 11:35:00,276.71,276.74,275.58,276.0,23603.0,276.71,276.74,275.58,276.0,23603.0
2024-05-30 11:40:00,276.13,276.23,275.46,275.58,13567.0,276.13,276.23,275.46,275.58,13567.0
2024-05-30 11:45:00,275.52,275.97,275.25,275.59,11416.0,275.52,275.97,275.25,275.59,11416.0
2024-05-30 11:50:00,275.94,276.44,275.64,276.1,8629.0,275.94,276.44,275.64,276.1,8629.0
2024-05-30 11:55:00,275.95,276.29,275.79,275.94,9562.0,275.95,276.29,275.79,275.94,9562.0
2024-05-30 12:00:00,275.79,276.13,275.17,275.61,15449.0,275.79,276.13,275.17,275.61,15449.0
2024-05-30 12:05:00,275.65,276.2,275.11,275.21,9566.0,275.65,276.2,275.11,275.21,9566.0
2024-05-30 12:10:00,275.21,275.32,274.87,274.96,13311.0,275.21,275.32,274.87,274.96,13311.0
2024-05-30 12:15:00,275.11,275.71,275.02,275.19,5615.0,275.11,275.71,275.02,275.19,5615.0
2024-05-30 12:20:00,275.28,275.67,275.06,275.54,9635.0,275.28,275.67,275.06,275.54,9635.0
2024-05-30 12:25:00,275.46,275.89,275.17,275.25,7272.0,275.46,275.89,275.17,275.25,7272.0
2024-05-30 12:30:00,275.11,275.26,274.68,275.01,13449.0,275.11,275.26,274.68,275.01,13449.0
2024-05-30 12:35:00,274.93,275.14,274.73,274.76,8570.0,274.93,275.14,274.73,274.76,8570.0
2024-05-30 12:40:00,274.76,275.7,274.59,275.62,13917.0,274.76,275.7,274.59,275.62,13917.0
2024-05-30 12:45:00,275.67,275.82,275.47,275.69,9683.0,275.67,275.82,275.47,275.69,9683.0
2024-05-30 12:50:00,275.69,275.74,275.37,275.47,10803.0,275.69,275.74,275.37,275.47,10803.0
2024-05-30 12:55:00,275.24,276.08,275.1,275.88,11774.0,275.24,276.08,275.1,275.88,11774.0
2024-05-30 13:00:00,275.9,276.79,275.88,276.16,18623.0,275.9,276.79,275.88,276.16,18623.0
2024-05-30 13:05:00,276.32,276.32,275.59,276.05,7407.0,276.32,276.32,275.59,276.05,7407.0
2024-05-30 13:10:00,276.07,276.63,275.89,276.44,5710.0,276.07,276.63,275.89,276.44,5710.0
2024-05-30 13:15:00,276.4,276.53,275.54,275.54,7840.0,276.4,276.53,275.54,275.54,7840.0
2024-05-30 13:20:00,275.63,275.99,275.58,275.94,9292.0,275.63,275.99,275.58,275.94,9292.0
2024-05-30 13:25:00,275.93,276.32,275.82,276.28,4063.0,275.93,276.32,275.82,276.28,4063.0
2024-05-30 13:30:00,276.38,276.68,275.95,275.95,15485.0,276.38,276.68,275.95,275.95,15485.0
2024-05-30 13:35:00,275.77,276.0,275.67,275.93,8609.0,275.77,276.0,275.67,275.93,8609.0
2024-05-30 13:40:00,275.65,276.33,275.65,275.75,4809.0,275.65,276.33,275.65,275.75,4809.0
2024-05-30 13:45:00,275.9,276.21,275.72,276.15,8027.0,275.9,276.21,275.72,276.15,8027.0
2024-05-30 13:50:00,275.89,275.89,275.16,275.22,11684.0,275.89,275.89,275.16,275.22,11684.0
2024-05-30 13:55:00,275.28,275.66,275.16,275.6,7190.0,275.28,275.66,275.16,275.6,7190.0
2024-05-30 14:00:00,275.44,275.44,274.79,275.03,11776.0,275.44,275.44,274.79,275.03,11776.0
2024-05-30 14:05:00,275.16,275.47,274.93,275.11,8644.0,275.16,275.47,274.93,275.11,8644.0
2024-05-30 14:10:00,274.96,275.08,274.54,274.68,8095.0,274.96,275.08,274.54,274.68,8095.0
2024-05-30 14:15:00,274.78,275.12,274.22,275.0,14158.0,274.78,275.12,274.22,275.0,14158.0
2024-05-30 14:20:00,275.14,275.21,274.94,275.1,10735.0,275.14,275.21,274.94,275.1,10735.0
2024-05-30 14:25:00,275.02,275.02,274.24,274.24,12386.0,275.02,275.02,274.24,274.24,12386.0
2024-05-30 14:30:00,274.35,274.51,273.91,273.94,18643.0,274.35,274.51,273.91,273.94,18643.0
2024-05-30 14:35:00,273.99,274.1,273.37,273.39,17312.0,273.99,274.1,273.37,273.39,17312.0
2024-05-30 14:40:00,273.38,273.49,273.19,273.35,16738.0,273.38,273.49,273.19,273.35,16738.0
2024-05-30 14:45:00,273.34,273.79,273.05,273.18,11536.0,273.34,273.79,273.05,273.18,11536.0
2024-05-30 14:50:00,273.2,274.46,273.2,274.35,16571.0,273.2,274.46,273.2,274.35,16571.0
2024-05-30 14:55:00,274.31,274.4,273.85,274.19,11475.0,274.31,274.4,273.85,274.19,11475.0
2024-05-30 15:00:00,274.16,274.16,272.79,273.41,23592.0,274.16,274.16,272.79,273.41,23592.0
2024-05-30 15:05:00,273.42,274.05,273.42,273.65,21543.0,273.42,274.05,273.42,273.65,21543.0
2024-05-30 15:10:00,273.59,274.18,273.27,274.18,15496.0,273.59,274.18,273.27,274.18,15496.0
2024-05-30 15:15:00,274.0,274.1,273.81,273.86,19438.0,274.0,274.1,273.81,273.86,19438.0
2024-05-30 15:20:00,273.75,274.01,273.32,273.44,14632.0,273.75,274.01,273.32,273.44,14632.0
2024-05-30 15:25:00,273.57,274.89,273.57,274.89,12820.0,273.57,274.89,273.57,274.89,12820.0
2024-05-30 15:30:00,274.77,274.9,274.21,274.32,14050.0,274.77,274.9,274.21,274.32,14050.0
2024-05-30 15:35:00,274.33,274.5,274.19,274.34,13937.0,274.33,274.5,274.19,274.34,13937.0
2024-05-30 15:40:00,274.34,274.69,272.53,274.54,74338.0,274.34,274.69,272.53,274.54,74338.0
2024-05-30 15:45:00,274.54,275.23,273.59,273.59,38984.0,274.54,275.23,273.59,273.59,38984.0
2024-05-30 15:50:00,273.69,277.44,273.56,277.39,47928.0,273.69,277.44,273.56,277.39,47928.0
2024-05-30 15:55:00,277.4,277.7,276.62,276.77,83468.0,277.4,277.7,276.62,276.77,83468.0
2024-05-31 09:30:00,279.36,279.43,275.53,276.0,77835.0,279.36,279.43,275.53,276.0,77835.0
2024-05-31 09:35:00,276.37,277.66,275.78,277.01,69459.0,276.37,277.66,275.78,277.01,69459.0
2024-05-31 09:40:00,276.7,281.0,276.44,280.04,87898.0,276.7,281.0,276.44,280.04,87898.0
2024-05-31 09:45:00,280.04,280.69,277.03,277.45,49126.0,280.04,280.69,277.03,277.45,49126.0
2024-05-31 09:50:00,277.46,277.76,274.64,275.04,48275.0,277.46,277.76,274.64,275.04,48275.0
2024-05-31 09:55:00,274.91,275.12,272.93,273.75,25066.0,274.91,275.12,272.93,273.75,25066.0
2024-05-31 10:00:00,273.36,273.36,271.35,271.37,54067.0,273.36,273.36,271.35,271.37,54067.0
2024-05-31 10:05:00,271.56,271.56,269.28,270.85,49999.0,271.56,271.56,269.28,270.85,49999.0
2024-05-31 10:10:00,270.85,271.22,267.0,267.19,79613.0,270.85,271.22,267.0,267.19,79613.0
2024-05-31 10:15:00,267.12,269.8,266.81,269.2,78346.0,267.12,269.8,266.81,269.2,78346.0
2024-05-31 10:20:00,269.06,269.19,265.94,266.17,32942.0,269.06,269.19,265.94,266.17,32942.0
2024-05-31 10:25:00,266.05,266.78,265.3,265.3,61767.0,266.05,266.78,265.3,265.3,61767.0
2024-05-31 10:30:00,265.4,265.56,264.24,264.44,92486.0,265.4,265.56,264.24,264.44,92486.0
2024-05-31 10:35:00,264.49,264.98,263.46,263.69,56088.0,264.49,264.98,263.46,263.69,56088.0
2024-05-31 10:40:00,263.65,263.92,262.0,262.58,52708.0,263.65,263.92,262.0,262.58,52708.0
2024-05-31 10:45:00,262.62,263.22,261.5,262.56,44064.0,262.62,263.22,261.5,262.56,44064.0
2024-05-31 10:50:00,262.47,264.33,261.77,263.38,49021.0,262.47,264.33,261.77,263.38,49021.0
2024-05-31 10:55:00,263.5,264.93,263.5,263.66,39803.0,263.5,264.93,263.5,263.66,39803.0
2024-05-31 11:00:00,263.99,264.06,262.12,262.32,30490.0,263.99,264.06,262.12,262.32,30490.0
2024-05-31 11:05:00,262.14,263.0,261.46,262.29,45522.0,262.14,263.0,261.46,262.29,45522.0
2024-05-31 11:10:00,262.48,262.85,261.77,262.23,28341.0,262.48,262.85,261.77,262.23,28341.0
2024-05-31 11:15:00,262.34,262.94,262.15,262.79,29816.0,262.34,262.94,262.15,262.79,29816.0
2024-05-31 11:20:00,262.8,262.8,261.52,262.43,62868.0,262.8,262.8,261.52,262.43,62868.0
2024-05-31 11:25:00,262.53,262.56,261.21,262.03,32684.0,262.53,262.56,261.21,262.03,32684.0
2024-05-31 11:30:00,262.04,262.32,261.56,261.75,14120.0,262.04,262.32,261.56,261.75,14120.0
2024-05-31 11:35:00,261.84,263.02,261.73,262.48,27655.0,261.84,263.02,261.73,262.48,27655.0
2024-05-31 11:40:00,262.63,263.28,262.22,262.88,18963.0,262.63,263.28,262.22,262.88,18963.0
2024-05-31 11:45:00,263.06,263.58,262.51,262.69,12406.0,263.06,263.58,262.51,262.69,12406.0
2024-05-31 11:50:00,262.65,262.92,262.05,262.24,16504.0,262.65,262.92,262.05,262.24,16504.0
2024-05-31 11:55:00,262.25,262.61,261.55,261.77,37033.0,262.25,262.61,261.55,261.77,37033.0
2024-05-31 12:00:00,261.78,263.3,261.21,263.23,36021.0,261.78,263.3,261.21,263.23,36021.0
2024-05-31 12:05:00,263.22,264.24,263.19,263.8,10450.0,263.22,264.24,263.19,263.8,10450.0
2024-05-31 12:10:00,263.67,263.8,262.75,263.73,11673.0,263.67,263.8,262.75,263.73,11673.0
2024-05-31 12:15:00,263.74,263.74,262.51,263.0,10315.0,263.74,263.74,262.51,263.0,10315.0
2024-05-31 12:20:00,263.03,263.03,262.01,262.6,11460.0,263.03,263.03,262.01,262.6,11460.0
2024-05-31 12:25:00,262.55,263.01,262.39,262.39,6435.0,262.55,263.01,262.39,262.39,6435.0
2024-05-31 12:30:00,262.33,262.93,262.15,262.64,5923.0,262.33,262.93,262.15,262.64,5923.0
2024-05-31 12:35:00,262.71,263.17,262.47,262.88,8080.0,262.71,263.17,262.47,262.88,8080.0
2024-05-31 12:40:00,263.0,264.08,263.0,263.42,16086.0,263.0,264.08,263.0,263.42,16086.0
2024-05-31 12:45:00,263.36,263.86,263.2,263.86,17270.0,263.36,263.86,263.2,263.86,17270.0
2024-05-31 12:50:00,263.86,264.08,263.66,263.96,8852.0,263.86,264.08,263.66,263.96,8852.0
2024-05-31 12:55:00,264.02,264.97,263.96,264.76,11503.0,264.02,264.97,263.96,264.76,11503.0
2024-05-31 13:00:00,264.75,265.4,264.74,265.18,35143.0,264.75,265.4,264.74,265.18,35143.0
2024-05-31 13:05:00,265.19,265.19,264.35,264.81,9399.0,265.19,265.19,264.35,264.81,9399.0
2024-05-31 13:10:00,264.81,264.92,264.52,264.61,12473.0,264.81,264.92,264.52,264.61,12473.0
2024-05-31 13:15:00,264.52,264.9,264.24,264.9,6978.0,264.52,264.9,264.24,264.9,6978.0
2024-05-31 13:20:00,264.83,266.25,264.83,266.03,19785.0,264.83,266.25,264.83,266.03,19785.0
2024-05-31 13:25:00,266.03,267.0,265.82,266.81,10800.0,266.03,267.0,265.82,266.81,10800.0
2024-05-31 13:30:00,266.85,267.58,266.65,266.67,15860.0,266.85,267.58,266.65,266.67,15860.0
2024-05-31 13:35:00,266.79,267.45,266.57,266.88,10064.0,266.79,267.45,266.57,266.88,10064.0
2024-05-31 13:40:00,266.82,267.43,266.74,267.29,10685.0,266.82,267.43,266.74,267.29,10685.0
2024-05-31 13:45:00,267.3,267.59,266.85,266.88,10158.0,267.3,267.59,266.85,266.88,10158.0
2024-05-31 13:50:00,266.93,267.22,266.71,266.8,5926.0,266.93,267.22,266.71,266.8,5926.0
2024-05-31 13:55:00,266.84,267.42,266.72,267.25,19016.0,266.84,267.42,266.72,267.25,19016.0
2024-05-31 14:00:00,267.26,267.43,267.03,267.28,7110.0,267.26,267.43,267.03,267.28,7110.0
2024-05-31 14:05:00,267.28,267.51,267.07,267.25,14296.0,267.28,267.51,267.07,267.25,14296.0
2024-05-31 14:10:00,267.17,267.5,267.01,267.21,10465.0,267.17,267.5,267.01,267.21,10465.0
2024-05-31 14:15:00,267.3,267.61,267.22,267.46,9286.0,267.3,267.61,267.22,267.46,9286.0
2024-05-31 14:20:00,267.32,267.54,267.21,267.32,8913.0,267.32,267.54,267.21,267.32,8913.0
2024-05-31 14:25:00,267.43,267.43,266.46,266.82,12952.0,267.43,267.43,266.46,266.82,12952.0
2024-05-31 14:30:00,266.89,267.67,266.89,267.11,12388.0,266.89,267.67,266.89,267.11,12388.0
2024-05-31 14:35:00,267.2,267.63,267.2,267.37,8167.0,267.2,267.63,267.2,267.37,8167.0
2024-05-31 14:40:00,267.38,268.3,267.26,268.1,20278.0,267.38,268.3,267.26,268.1,20278.0
2024-05-31 14:45:00,268.13,268.26,266.79,267.0,10751.0,268.13,268.26,266.79,267.0,10751.0
2024-05-31 14:50:00,267.17,267.28,266.86,267.1,4783.0,267.17,267.28,266.86,267.1,4783.0
2024-05-31 14:55:00,267.1,267.65,267.08,267.41,3752.0,267.1,267.65,267.08,267.41,3752.0
2024-05-31 15:00:00,267.28,267.42,266.85,267.07,9242.0,267.28,267.42,266.85,267.07,9242.0
2024-05-31 15:05:00,267.18,267.81,267.05,267.64,6172.0,267.18,267.81,267.05,267.64,6172.0
2024-05-31 15:10:00,267.75,268.05,267.52,267.96,18802.0,267.75,268.05,267.52,267.96,18802.0
2024-05-31 15:15:00,268.05,268.46,267.68,267.86,18146.0,268.05,268.46,267.68,267.86,18146.0
2024-05-31 15:20:00,267.86,267.86,267.39,267.56,21540.0,267.86,267.86,267.39,267.56,21540.0
2024-05-31 15:25:00,267.56,268.44,267.56,267.83,24508.0,267.56,268.44,267.56,267.83,24508.0
2024-05-31 15:30:00,267.86,268.75,267.74,268.42,20512.0,267.86,268.75,267.74,268.42,20512.0
2024-05-31 15:35:00,268.48,268.55,267.82,268.17,24807.0,268.48,268.55,267.82,268.17,24807.0
2024-05-31 15:40:00,268.38,269.93,268.38,269.87,48215.0,268.38,269.93,268.38,269.87,48215.0
2024-05-31 15:45:00,269.84,270.64,269.48,270.37,61724.0,269.84,270.64,269.48,270.37,61724.0
2024-05-31 15:50:00,270.31,272.55,270.3,271.94,116075.0,270.31,272.55,270.3,271.94,116075.0
2024-05-31 15:55:00,271.91,272.13,270.57,271.84,255540.0,271.91,272.13,270.57,271.84,255540.0
2024-06-03 09:30:00,273.43,276.52,272.33,275.82,117735.0,273.43,276.52,272.33,275.82,117735.0
2024-06-03 09:35:00,275.84,276.98,273.27,276.32,42011.0,275.84,276.98,273.27,276.32,42011.0
2024-06-03 09:40:00,276.75,278.87,274.71,274.72,57825.0,276.75,278.87,274.71,274.72,57825.0
2024-06-03 09:45:00,274.52,275.67,272.96,273.04,19802.0,274.52,275.67,272.96,273.04,19802.0
2024-06-03 09:50:00,273.04,274.43,272.33,273.57,24790.0,273.04,274.43,272.33,273.57,24790.0
2024-06-03 09:55:00,273.82,274.35,272.84,273.89,20269.0,273.82,274.35,272.84,273.89,20269.0
2024-06-03 10:00:00,274.15,275.79,273.38,273.38,25810.0,274.15,275.79,273.38,273.38,25810.0
2024-06-03 10:05:00,273.73,276.67,273.72,275.85,28939.0,273.73,276.67,273.72,275.85,28939.0
2024-06-03 10:10:00,276.11,277.5,275.21,276.59,24208.0,276.11,277.5,275.21,276.59,24208.0
2024-06-03 10:15:00,277.2,277.43,276.3,276.75,7016.0,277.2,277.43,276.3,276.75,7016.0
2024-06-03 10:20:00,276.6,276.8,275.52,276.08,25694.0,276.6,276.8,275.52,276.08,25694.0
2024-06-03 10:25:00,276.2,277.51,275.71,276.74,25289.0,276.2,277.51,275.71,276.74,25289.0
2024-06-03 10:30:00,276.52,277.35,276.03,276.49,28804.0,276.52,277.35,276.03,276.49,28804.0
2024-06-03 10:35:00,276.15,279.62,275.73,279.6,68221.0,276.15,279.62,275.73,279.6,68221.0
2024-06-03 10:40:00,279.64,283.34,279.61,282.08,154768.0,279.64,283.34,279.61,282.08,154768.0
2024-06-03 10:45:00,281.79,283.5,281.2,281.46,94694.0,281.79,283.5,281.2,281.46,94694.0
2024-06-03 10:50:00,281.46,281.98,277.63,277.63,47823.0,281.46,281.98,277.63,277.63,47823.0
2024-06-03 10:55:00,277.24,279.82,276.07,279.1,33275.0,277.24,279.82,276.07,279.1,33275.0
2024-06-03 11:00:00,279.34,279.36,277.17,277.19,31323.0,279.34,279.36,277.17,277.19,31323.0
2024-06-03 11:05:00,277.0,278.15,276.76,277.72,16645.0,277.0,278.15,276.76,277.72,16645.0
2024-06-03 11:10:00,278.17,279.0,277.22,277.28,17486.0,278.17,279.0,277.22,277.28,17486.0
2024-06-03 11:15:00,277.39,278.25,277.26,278.0,16419.0,277.39,278.25,277.26,278.0,16419.0
2024-06-03 11:20:00,277.88,278.86,277.16,277.41,25683.0,277.88,278.86,277.16,277.41,25683.0
2024-06-03 11:25:00,277.37,278.63,277.31,278.37,12158.0,277.37,278.63,277.31,278.37,12158.0
2024-06-03 11:30:00,278.37,278.9,277.95,278.5,31130.0,278.37,278.9,277.95,278.5,31130.0
2024-06-03 11:35:00,278.66,280.0,278.66,279.34,18544.0,278.66,280.0,278.66,279.34,18544.0
2024-06-03 11:40:00,278.97,280.0,278.73,278.73,7063.0,278.97,280.0,278.73,278.73,7063.0
2024-06-03 11:45:00,278.67,279.46,278.67,278.92,9930.0,278.67,279.46,278.67,278.92,9930.0
2024-06-03 11:50:00,278.97,280.98,278.88,280.85,25956.0,278.97,280.98,278.88,280.85,25956.0
2024-06-03 11:55:00,281.0,281.96,280.37,280.44,46129.0,281.0,281.96,280.37,280.44,46129.0
2024-06-03 12:00:00,280.47,281.3,279.93,281.03,12031.0,280.47,281.3,279.93,281.03,12031.0
2024-06-03 12:05:00,280.97,281.08,280.07,280.07,24750.0,280.97,281.08,280.07,280.07,24750.0
2024-06-03 12:10:00,280.28,280.37,278.34,278.78,21941.0,280.28,280.37,278.34,278.78,21941.0
2024-06-03 12:15:00,278.98,279.6,278.44,278.93,12753.0,278.98,279.6,278.44,278.93,12753.0
2024-06-03 12:20:00,278.92,278.94,277.27,277.42,36269.0,278.92,278.94,277.27,277.42,36269.0
2024-06-03 12:25:00,277.26,277.53,276.69,276.72,8306.0,277.26,277.53,276.69,276.72,8306.0
2024-06-03 12:30:00,276.6,276.88,274.55,274.83,32635.0,276.6,276.88,274.55,274.83,32635.0
2024-06-03 12:35:00,274.78,275.75,274.42,275.28,22023.0,274.78,275.75,274.42,275.28,22023.0
2024-06-03 12:40:00,275.26,276.43,274.87,276.04,15873.0,275.26,276.43,274.87,276.04,15873.0
2024-06-03 12:45:00,275.92,276.95,275.82,276.3,19760.0,275.92,276.95,275.82,276.3,19760.0
2024-06-03 12:50:00,276.06,277.02,275.8,276.86,11940.0,276.06,277.02,275.8,276.86,11940.0
2024-06-03 12:55:00,277.0,277.2,276.72,277.0,8043.0,277.0,277.2,276.72,277.0,8043.0
2024-06-03 13:00:00,277.02,277.19,275.53,275.53,6869.0,277.02,277.19,275.53,275.53,6869.0
2024-06-03 13:05:00,275.69,276.75,275.53,276.13,3234.0,275.69,276.75,275.53,276.13,3234.0
2024-06-03 13:10:00,276.2,276.57,275.7,276.54,4228.0,276.2,276.57,275.7,276.54,4228.0
2024-06-03 13:15:00,276.51,277.26,276.4,276.98,4783.0,276.51,277.26,276.4,276.98,4783.0
2024-06-03 13:20:00,276.82,276.97,275.59,275.67,6561.0,276.82,276.97,275.59,275.67,6561.0
2024-06-03 13:25:00,275.5,275.91,275.12,275.9,9874.0,275.5,275.91,275.12,275.9,9874.0
2024-06-03 13:30:00,275.96,277.78,275.93,277.31,12258.0,275.96,277.78,275.93,277.31,12258.0
2024-06-03 13:35:00,277.57,277.65,276.96,277.65,9907.0,277.57,277.65,276.96,277.65,9907.0
2024-06-03 13:40:00,277.35,277.49,276.67,276.99,12190.0,277.35,277.49,276.67,276.99,12190.0
2024-06-03 13:45:00,277.02,277.34,276.85,277.05,4391.0,277.02,277.34,276.85,277.05,4391.0
2024-06-03 13:50:00,277.1,277.1,276.72,276.76,5073.0,277.1,277.1,276.72,276.76,5073.0
2024-06-03 13:55:00,276.89,276.89,276.09,276.14,4108.0,276.89,276.89,276.09,276.14,4108.0
2024-06-03 14:00:00,276.28,276.63,275.77,275.87,12143.0,276.28,276.63,275.77,275.87,12143.0
2024-06-03 14:05:00,276.09,276.1,275.2,275.43,33565.0,276.09,276.1,275.2,275.43,33565.0
2024-06-03 14:10:00,275.66,275.91,274.42,274.42,19441.0,275.66,275.91,274.42,274.42,19441.0
2024-06-03 14:15:00,274.49,275.15,273.67,275.12,29573.0,274.49,275.15,273.67,275.12,29573.0
2024-06-03 14:20:00,275.05,275.62,274.73,274.73,7311.0,275.05,275.62,274.73,274.73,7311.0
2024-06-03 14:25:00,274.7,274.8,274.1,274.3,4873.0,274.7,274.8,274.1,274.3,4873.0
2024-06-03 14:30:00,274.28,275.41,274.27,275.36,12462.0,274.28,275.41,274.27,275.36,12462.0
2024-06-03 14:35:00,275.28,275.64,274.78,274.91,9933.0,275.28,275.64,274.78,274.91,9933.0
2024-06-03 14:40:00,275.02,275.38,274.7,274.83,6843.0,275.02,275.38,274.7,274.83,6843.0
2024-06-03 14:45:00,274.69,274.91,274.45,274.47,8075.0,274.69,274.91,274.45,274.47,8075.0
2024-06-03 14:50:00,274.51,274.81,273.31,273.36,19241.0,274.51,274.81,273.31,273.36,19241.0
2024-06-03 14:55:00,273.36,274.03,272.59,273.94,55639.0,273.36,274.03,272.59,273.94,55639.0
2024-06-03 15:00:00,273.92,274.01,273.24,273.24,7654.0,273.92,274.01,273.24,273.24,7654.0
2024-06-03 15:05:00,273.35,273.49,273.07,273.3,7594.0,273.35,273.49,273.07,273.3,7594.0
2024-06-03 15:10:00,273.15,273.98,272.84,273.81,17895.0,273.15,273.98,272.84,273.81,17895.0
2024-06-03 15:15:00,273.68,273.86,273.24,273.32,5197.0,273.68,273.86,273.24,273.32,5197.0
2024-06-03 15:20:00,273.36,273.6,272.87,273.21,11789.0,273.36,273.6,272.87,273.21,11789.0
2024-06-03 15:25:00,273.05,273.35,272.64,273.08,14057.0,273.05,273.35,272.64,273.08,14057.0
2024-06-03 15:30:00,273.18,273.2,272.19,272.78,16557.0,273.18,273.2,272.19,272.78,16557.0
2024-06-03 15:35:00,272.73,272.91,272.3,272.8,14953.0,272.73,272.91,272.3,272.8,14953.0
2024-06-03 15:40:00,272.91,273.5,272.35,272.46,14842.0,272.91,273.5,272.35,272.46,14842.0
2024-06-03 15:45:00,272.35,272.71,272.28,272.52,11138.0,272.35,272.71,272.28,272.52,11138.0
2024-06-03 15:50:00,272.46,272.81,271.41,272.43,48390.0,272.46,272.81,271.41,272.43,48390.0
2024-06-03 15:55:00,272.65,272.91,272.38,272.66,64425.0,272.65,272.91,272.38,272.66,64425.0
2024-06-04 09:30:00,274.05,278.1,273.97,275.57,136100.0,274.05,278.1,273.97,275.57,136100.0
2024-06-04 09:35:00,275.68,277.64,275.19,275.7,35035.0,275.68,277.64,275.19,275.7,35035.0
2024-06-04 09:40:00,275.51,275.95,274.23,275.1,21178.0,275.51,275.95,274.23,275.1,21178.0
2024-06-04 09:45:00,274.9,276.5,274.15,274.55,16451.0,274.9,276.5,274.15,274.55,16451.0
2024-06-04 09:50:00,274.76,275.89,274.58,274.61,8136.0,274.76,275.89,274.58,274.61,8136.0
2024-06-04 09:55:00,274.63,274.96,272.15,273.89,22213.0,274.63,274.96,272.15,273.89,22213.0
2024-06-04 10:00:00,274.55,276.47,274.54,275.99,15396.0,274.55,276.47,274.54,275.99,15396.0
2024-06-04 10:05:00,275.78,276.87,274.89,276.0,17492.0,275.78,276.87,274.89,276.0,17492.0
2024-06-04 10:10:00,276.07,276.33,273.53,273.69,16599.0,276.07,276.33,273.53,273.69,16599.0
2024-06-04 10:15:00,273.68,274.51,271.84,272.22,35001.0,273.68,274.51,271.84,272.22,35001.0
2024-06-04 10:20:00,272.6,273.28,271.88,273.0,14456.0,272.6,273.28,271.88,273.0,14456.0
2024-06-04 10:25:00,272.74,273.13,272.55,272.88,12064.0,272.74,273.13,272.55,272.88,12064.0
2024-06-04 10:30:00,272.89,273.39,272.29,272.65,12755.0,272.89,273.39,272.29,272.65,12755.0
2024-06-04 10:35:00,272.65,272.67,271.61,272.03,17504.0,272.65,272.67,271.61,272.03,17504.0
2024-06-04 10:40:00,272.15,272.41,271.25,271.5,14486.0,272.15,272.41,271.25,271.5,14486.0
2024-06-04 10:45:00,271.54,271.55,270.77,270.98,11715.0,271.54,271.55,270.77,270.98,11715.0
2024-06-04 10:50:00,271.0,271.69,270.32,271.32,11346.0,271.0,271.69,270.32,271.32,11346.0
2024-06-04 10:55:00,271.18,271.18,269.64,270.25,29731.0,271.18,271.18,269.64,270.25,29731.0
2024-06-04 11:00:00,270.19,272.09,270.19,271.79,10307.0,270.19,272.09,270.19,271.79,10307.0
2024-06-04 11:05:00,271.7,271.91,271.04,271.42,7464.0,271.7,271.91,271.04,271.42,7464.0
2024-06-04 11:10:00,271.44,271.57,270.62,270.73,7232.0,271.44,271.57,270.62,270.73,7232.0
2024-06-04 11:15:00,270.71,270.85,270.01,270.78,18757.0,270.71,270.85,270.01,270.78,18757.0
2024-06-04 11:20:00,270.7,271.48,270.57,271.17,10302.0,270.7,271.48,270.57,271.17,10302.0
2024-06-04 11:25:00,271.17,271.43,270.62,270.8,6527.0,271.17,271.43,270.62,270.8,6527.0
2024-06-04 11:30:00,270.88,271.46,270.58,270.72,11833.0,270.88,271.46,270.58,270.72,11833.0
2024-06-04 11:35:00,270.99,271.1,270.22,271.07,13900.0,270.99,271.1,270.22,271.07,13900.0
2024-06-04 11:40:00,271.26,271.69,270.78,271.69,10522.0,271.26,271.69,270.78,271.69,10522.0
2024-06-04 11:45:00,271.52,271.89,271.36,271.71,6803.0,271.52,271.89,271.36,271.71,6803.0
2024-06-04 11:50:00,271.81,271.94,270.85,270.94,15978.0,271.81,271.94,270.85,270.94,15978.0
2024-06-04 11:55:00,271.0,271.0,270.5,270.65,19949.0,271.0,271.0,270.5,270.65,19949.0
2024-06-04 12:00:00,270.75,271.05,270.3,271.05,20054.0,270.75,271.05,270.3,271.05,20054.0
2024-06-04 12:05:00,270.91,270.91,270.21,270.51,2911.0,270.91,270.91,270.21,270.51,2911.0
2024-06-04 12:10:00,270.51,270.99,270.25,270.4,16210.0,270.51,270.99,270.25,270.4,16210.0
2024-06-04 12:15:00,270.5,270.94,270.29,270.29,13076.0,270.5,270.94,270.29,270.29,13076.0
2024-06-04 12:20:00,270.47,270.47,270.1,270.36,3009.0,270.47,270.47,270.1,270.36,3009.0
2024-06-04 12:25:00,270.33,270.9,269.91,270.75,20016.0,270.33,270.9,269.91,270.75,20016.0
2024-06-04 12:30:00,270.9,270.98,270.54,270.67,7711.0,270.9,270.98,270.54,270.67,7711.0
2024-06-04 12:35:00,270.64,270.64,269.83,270.2,4269.0,270.64,270.64,269.83,270.2,4269.0
2024-06-04 12:40:00,270.39,270.87,270.39,270.56,3787.0,270.39,270.87,270.39,270.56,3787.0
2024-06-04 12:45:00,270.89,271.52,270.78,270.94,31802.0,270.89,271.52,270.78,270.94,31802.0
2024-06-04 12:50:00,271.06,271.17,269.92,270.21,8550.0,271.06,271.17,269.92,270.21,8550.0
2024-06-04 12:55:00,270.19,270.86,270.19,270.34,3340.0,270.19,270.86,270.19,270.34,3340.0
2024-06-04 13:00:00,270.35,270.35,269.36,269.67,9844.0,270.35,270.35,269.36,269.67,9844.0
2024-06-04 13:05:00,269.7,269.7,268.61,268.7,9632.0,269.7,269.7,268.61,268.7,9632.0
2024-06-04 13:10:00,268.92,269.31,268.59,269.26,6970.0,268.92,269.31,268.59,269.26,6970.0
2024-06-04 13:15:00,269.34,269.92,269.26,269.82,2681.0,269.34,269.92,269.26,269.82,2681.0
2024-06-04 13:20:00,269.83,269.95,269.44,269.44,4824.0,269.83,269.95,269.44,269.44,4824.0
2024-06-04 13:25:00,269.34,269.96,269.24,269.43,7096.0,269.34,269.96,269.24,269.43,7096.0
2024-06-04 13:30:00,269.56,269.56,268.62,268.62,6536.0,269.56,269.56,268.62,268.62,6536.0
2024-06-04 13:35:00,268.79,268.79,267.25,267.4,31508.0,268.79,268.79,267.25,267.4,31508.0
2024-06-04 13:40:00,267.72,268.0,266.85,266.85,25109.0,267.72,268.0,266.85,266.85,25109.0
2024-06-04 13:45:00,266.92,267.63,266.65,266.76,41911.0,266.92,267.63,266.65,266.76,41911.0
2024-06-04 13:50:00,266.76,267.36,266.58,267.18,22556.0,266.76,267.36,266.58,267.18,22556.0
2024-06-04 13:55:00,267.06,268.58,267.01,267.93,40392.0,267.06,268.58,267.01,267.93,40392.0
2024-06-04 14:00:00,268.01,268.6,267.89,267.96,13736.0,268.01,268.6,267.89,267.96,13736.0
2024-06-04 14:05:00,267.91,268.01,267.51,267.78,11968.0,267.91,268.01,267.51,267.78,11968.0
2024-06-04 14:10:00,267.61,267.9,267.04,267.9,4565.0,267.61,267.9,267.04,267.9,4565.0
2024-06-04 14:15:00,267.9,268.96,267.76,268.76,11540.0,267.9,268.96,267.76,268.76,11540.0
2024-06-04 14:20:00,268.76,269.79,268.76,269.62,7076.0,268.76,269.79,268.76,269.62,7076.0
2024-06-04 14:25:00,269.74,270.88,268.95,270.66,27157.0,269.74,270.88,268.95,270.66,27157.0
2024-06-04 14:30:00,270.6,270.6,269.48,269.48,7110.0,270.6,270.6,269.48,269.48,7110.0
2024-06-04 14:35:00,269.6,269.74,269.05,269.31,10020.0,269.6,269.74,269.05,269.31,10020.0
2024-06-04 14:40:00,269.27,269.76,269.25,269.67,4419.0,269.27,269.76,269.25,269.67,4419.0
2024-06-04 14:45:00,269.7,270.45,269.7,270.04,5725.0,269.7,270.45,269.7,270.04,5725.0
2024-06-04 14:50:00,270.13,270.3,269.63,269.63,6234.0,270.13,270.3,269.63,269.63,6234.0
2024-06-04 14:55:00,269.77,269.77,269.2,269.42,4766.0,269.77,269.77,269.2,269.42,4766.0
2024-06-04 15:00:00,269.27,269.55,267.68,267.68,22128.0,269.27,269.55,267.68,267.68,22128.0
2024-06-04 15:05:00,267.69,267.77,267.29,267.48,11011.0,267.69,267.77,267.29,267.48,11011.0
2024-06-04 15:10:00,267.45,268.19,267.24,268.17,16172.0,267.45,268.19,267.24,268.17,16172.0
2024-06-04 15:15:00,268.18,268.47,267.67,267.98,17251.0,268.18,268.47,267.67,267.98,17251.0
2024-06-04 15:20:00,267.98,268.41,267.9,268.09,6742.0,267.98,268.41,267.9,268.09,6742.0
2024-06-04 15:25:00,268.18,268.2,267.44,267.47,7062.0,268.18,268.2,267.44,267.47,7062.0
2024-06-04 15:30:00,267.57,267.66,266.87,266.93,22341.0,267.57,267.66,266.87,266.93,22341.0
2024-06-04 15:35:00,266.98,267.25,265.43,265.63,42518.0,266.98,267.25,265.43,265.63,42518.0
2024-06-04 15:40:00,265.7,266.5,265.51,266.15,17539.0,265.7,266.5,265.51,266.15,17539.0
2024-06-04 15:45:00,266.16,266.65,265.65,265.91,15248.0,266.16,266.65,265.65,265.91,15248.0
2024-06-04 15:50:00,265.9,267.17,265.67,267.04,34911.0,265.9,267.17,265.67,267.04,34911.0
2024-06-04 15:55:00,266.89,267.06,266.0,266.26,61103.0,266.89,267.06,266.0,266.26,61103.0
2024-06-05 09:30:00,268.17,271.99,267.01,268.53,56679.0,268.17,271.99,267.01,268.53,56679.0
2024-06-05 09:35:00,268.71,270.3,266.54,266.73,23237.0,268.71,270.3,266.54,266.73,23237.0
2024-06-05 09:40:00,266.97,268.45,266.56,268.01,25635.0,266.97,268.45,266.56,268.01,25635.0
2024-06-05 09:45:00,268.38,269.22,268.11,268.89,7240.0,268.38,269.22,268.11,268.89,7240.0
2024-06-05 09:50:00,268.78,271.36,268.6,269.85,14644.0,268.78,271.36,268.6,269.85,14644.0
2024-06-05 09:55:00,269.99,272.4,269.92,272.4,39990.0,269.99,272.4,269.92,272.4,39990.0
2024-06-05 10:00:00,272.0,276.99,270.66,276.9,112483.0,272.0,276.99,270.66,276.9,112483.0
2024-06-05 10:05:00,276.75,277.68,274.51,274.82,85303.0,276.75,277.68,274.51,274.82,85303.0
2024-06-05 10:10:00,274.99,275.67,273.76,273.85,25346.0,274.99,275.67,273.76,273.85,25346.0
2024-06-05 10:15:00,274.0,276.36,273.17,276.11,33656.0,274.0,276.36,273.17,276.11,33656.0
2024-06-05 10:20:00,276.11,278.39,275.53,277.75,51237.0,276.11,278.39,275.53,277.75,51237.0
2024-06-05 10:25:00,277.94,278.78,276.6,276.6,38136.0,277.94,278.78,276.6,276.6,38136.0
2024-06-05 10:30:00,277.01,278.38,276.16,277.31,32952.0,277.01,278.38,276.16,277.31,32952.0
2024-06-05 10:35:00,277.06,279.69,276.77,279.44,36353.0,277.06,279.69,276.77,279.44,36353.0
2024-06-05 10:40:00,279.62,285.52,278.47,279.75,114320.0,279.62,285.52,278.47,279.75,114320.0
2024-06-05 10:45:00,279.99,280.0,277.81,278.66,41656.0,279.99,280.0,277.81,278.66,41656.0
2024-06-05 10:50:00,278.87,278.97,277.09,277.82,20008.0,278.87,278.97,277.09,277.82,20008.0
2024-06-05 10:55:00,277.81,277.81,276.0,277.15,24071.0,277.81,277.81,276.0,277.15,24071.0
2024-06-05 11:00:00,277.19,277.37,276.29,276.95,8851.0,277.19,277.37,276.29,276.95,8851.0
2024-06-05 11:05:00,277.19,277.59,276.28,276.6,15732.0,277.19,277.59,276.28,276.6,15732.0
2024-06-05 11:10:00,276.65,276.85,276.37,276.75,10334.0,276.65,276.85,276.37,276.75,10334.0
2024-06-05 11:15:00,276.79,277.63,276.21,276.31,27142.0,276.79,277.63,276.21,276.31,27142.0
2024-06-05 11:20:00,276.14,276.81,275.1,276.72,15335.0,276.14,276.81,275.1,276.72,15335.0
2024-06-05 11:25:00,276.5,277.06,276.25,276.8,8940.0,276.5,277.06,276.25,276.8,8940.0
2024-06-05 11:30:00,276.85,277.04,276.28,276.86,8029.0,276.85,277.04,276.28,276.86,8029.0
2024-06-05 11:35:00,276.92,277.14,276.3,276.3,10994.0,276.92,277.14,276.3,276.3,10994.0
2024-06-05 11:40:00,276.27,278.78,276.27,277.79,15746.0,276.27,278.78,276.27,277.79,15746.0
2024-06-05 11:45:00,277.77,278.18,277.48,277.9,9491.0,277.77,278.18,277.48,277.9,9491.0
2024-06-05 11:50:00,277.67,278.22,277.55,278.14,10621.0,277.67,278.22,277.55,278.14,10621.0
2024-06-05 11:55:00,277.78,277.78,277.23,277.43,4578.0,277.78,277.78,277.23,277.43,4578.0
2024-06-05 12:00:00,277.47,278.5,277.17,278.43,10131.0,277.47,278.5,277.17,278.43,10131.0
2024-06-05 12:05:00,278.63,279.0,277.74,277.75,9665.0,278.63,279.0,277.74,277.75,9665.0
2024-06-05 12:10:00,278.13,279.02,277.97,278.49,8298.0,278.13,279.02,277.97,278.49,8298.0
2024-06-05 12:15:00,278.56,278.91,278.41,278.91,5787.0,278.56,278.91,278.41,278.91,5787.0
2024-06-05 12:20:00,278.76,278.84,278.48,278.64,2859.0,278.76,278.84,278.48,278.64,2859.0
2024-06-05 12:25:00,278.6,279.22,278.52,278.9,5885.0,278.6,279.22,278.52,278.9,5885.0
2024-06-05 12:30:00,279.05,279.15,278.02,278.42,12535.0,279.05,279.15,278.02,278.42,12535.0
2024-06-05 12:35:00,278.64,279.58,278.23,279.53,11608.0,278.64,279.58,278.23,279.53,11608.0
2024-06-05 12:40:00,279.35,280.47,279.2,280.1,50292.0,279.35,280.47,279.2,280.1,50292.0
2024-06-05 12:45:00,280.33,281.0,279.92,280.75,20820.0,280.33,281.0,279.92,280.75,20820.0
2024-06-05 12:50:00,280.94,281.39,280.18,280.53,47494.0,280.94,281.39,280.18,280.53,47494.0
2024-06-05 12:55:00,280.53,280.53,279.82,279.97,19931.0,280.53,280.53,279.82,279.97,19931.0
2024-06-05 13:00:00,280.09,280.73,279.45,280.55,12714.0,280.09,280.73,279.45,280.55,12714.0
2024-06-05 13:05:00,280.51,280.51,279.5,279.51,9514.0,280.51,280.51,279.5,279.51,9514.0
2024-06-05 13:10:00,279.67,279.99,279.56,279.76,10250.0,279.67,279.99,279.56,279.76,10250.0
2024-06-05 13:15:00,279.74,279.86,279.25,279.76,10942.0,279.74,279.86,279.25,279.76,10942.0
2024-06-05 13:20:00,279.67,279.67,279.08,279.08,5267.0,279.67,279.67,279.08,279.08,5267.0
2024-06-05 13:25:00,279.17,279.88,279.0,279.56,12074.0,279.17,279.88,279.0,279.56,12074.0
2024-06-05 13:30:00,279.76,280.2,279.38,279.57,7049.0,279.76,280.2,279.38,279.57,7049.0
2024-06-05 13:35:00,279.46,279.58,279.12,279.12,5096.0,279.46,279.58,279.12,279.12,5096.0
2024-06-05 13:40:00,279.12,279.19,277.83,278.0,14727.0,279.12,279.19,277.83,278.0,14727.0
2024-06-05 13:45:00,278.01,278.77,278.0,278.62,6409.0,278.01,278.77,278.0,278.62,6409.0
2024-06-05 13:50:00,278.6,278.99,278.29,278.81,4131.0,278.6,278.99,278.29,278.81,4131.0
2024-06-05 13:55:00,278.68,278.98,278.02,278.02,8043.0,278.68,278.98,278.02,278.02,8043.0
2024-06-05 14:00:00,278.15,278.15,277.27,277.55,12733.0,278.15,278.15,277.27,277.55,12733.0
2024-06-05 14:05:00,277.53,278.61,277.31,278.61,10872.0,277.53,278.61,277.31,278.61,10872.0
2024-06-05 14:10:00,278.61,278.76,277.49,277.5,6956.0,278.61,278.76,277.49,277.5,6956.0
2024-06-05 14:15:00,277.63,277.64,276.63,276.9,9058.0,277.63,277.64,276.63,276.9,9058.0
2024-06-05 14:20:00,276.92,276.93,276.15,276.31,13226.0,276.92,276.93,276.15,276.31,13226.0
2024-06-05 14:25:00,276.44,276.5,276.23,276.42,6273.0,276.44,276.5,276.23,276.42,6273.0
2024-06-05 14:30:00,276.44,276.51,275.78,275.94,10383.0,276.44,276.51,275.78,275.94,10383.0
2024-06-05 14:35:00,275.94,275.95,275.33,275.9,7104.0,275.94,275.95,275.33,275.9,7104.0
2024-06-05 14:40:00,275.98,276.52,275.87,276.17,8358.0,275.98,276.52,275.87,276.17,8358.0
2024-06-05 14:45:00,276.05,276.25,275.55,275.71,13231.0,276.05,276.25,275.55,275.71,13231.0
2024-06-05 14:50:00,275.59,275.83,274.43,274.82,28640.0,275.59,275.83,274.43,274.82,28640.0
2024-06-05 14:55:00,274.84,275.02,274.48,274.84,11647.0,274.84,275.02,274.48,274.84,11647.0
2024-06-05 15:00:00,274.79,275.07,274.11,274.25,16617.0,274.79,275.07,274.11,274.25,16617.0
2024-06-05 15:05:00,274.39,275.13,274.25,274.48,13209.0,274.39,275.13,274.25,274.48,13209.0
2024-06-05 15:10:00,274.37,274.57,273.74,273.85,18658.0,274.37,274.57,273.74,273.85,18658.0
2024-06-05 15:15:00,273.81,273.86,273.38,273.47,27144.0,273.81,273.86,273.38,273.47,27144.0
2024-06-05 15:20:00,273.37,275.1,273.29,275.03,30124.0,273.37,275.1,273.29,275.03,30124.0
2024-06-05 15:25:00,275.03,275.03,274.33,274.42,8790.0,275.03,275.03,274.33,274.42,8790.0
2024-06-05 15:30:00,274.56,274.98,273.92,274.01,16015.0,274.56,274.98,273.92,274.01,16015.0
2024-06-05 15:35:00,274.07,274.32,273.55,274.22,13032.0,274.07,274.32,273.55,274.22,13032.0
2024-06-05 15:40:00,274.11,274.41,273.58,273.74,14564.0,274.11,274.41,273.58,273.74,14564.0
2024-06-05 15:45:00,273.63,273.88,272.74,272.92,24957.0,273.63,273.88,272.74,272.92,24957.0
2024-06-05 15:50:00,273.0,273.7,272.57,272.96,43283.0,273.0,273.7,272.57,272.96,43283.0
2024-06-05 15:55:00,272.79,274.04,272.79,273.05,134045.0,272.79,274.04,272.79,273.05,134045.0
2024-06-06 09:30:00,270.0,274.71,269.89,270.3,66536.0,270.0,274.71,269.89,270.3,66536.0
2024-06-06 09:35:00,270.11,271.37,267.36,269.47,42455.0,270.11,271.37,267.36,269.47,42455.0
2024-06-06 09:40:00,270.0,271.34,268.6,271.34,19625.0,270.0,271.34,268.6,271.34,19625.0
2024-06-06 09:45:00,271.33,275.09,271.09,274.0,50189.0,271.33,275.09,271.09,274.0,50189.0
2024-06-06 09:50:00,273.5,274.26,272.04,273.78,16745.0,273.5,274.26,272.04,273.78,16745.0
2024-06-06 09:55:00,273.99,274.51,272.49,273.33,19452.0,273.99,274.51,272.49,273.33,19452.0
2024-06-06 10:00:00,273.5,273.5,271.38,272.98,16052.0,273.5,273.5,271.38,272.98,16052.0
2024-06-06 10:05:00,273.28,276.72,273.28,276.24,38767.0,273.28,276.72,273.28,276.24,38767.0
2024-06-06 10:10:00,276.2,277.0,275.07,275.37,28709.0,276.2,277.0,275.07,275.37,28709.0
2024-06-06 10:15:00,275.25,275.62,273.13,273.54,42221.0,275.25,275.62,273.13,273.54,42221.0
2024-06-06 10:20:00,273.78,274.79,272.75,274.79,9830.0,273.78,274.79,272.75,274.79,9830.0
2024-06-06 10:25:00,275.06,275.34,273.18,274.14,11792.0,275.06,275.34,273.18,274.14,11792.0
2024-06-06 10:30:00,274.14,275.82,273.97,275.8,19053.0,274.14,275.82,273.97,275.8,19053.0
2024-06-06 10:35:00,275.93,277.27,275.38,277.27,21910.0,275.93,277.27,275.38,277.27,21910.0
2024-06-06 10:40:00,277.13,277.75,276.43,276.82,38361.0,277.13,277.75,276.43,276.82,38361.0
2024-06-06 10:45:00,276.99,276.99,275.47,275.99,14934.0,276.99,276.99,275.47,275.99,14934.0
2024-06-06 10:50:00,275.98,276.44,275.36,276.44,10279.0,275.98,276.44,275.36,276.44,10279.0
2024-06-06 10:55:00,276.68,276.89,275.81,275.92,6263.0,276.68,276.89,275.81,275.92,6263.0
2024-06-06 11:00:00,275.82,276.65,275.35,276.31,8504.0,275.82,276.65,275.35,276.31,8504.0
2024-06-06 11:05:00,276.32,277.33,276.16,277.33,6648.0,276.32,277.33,276.16,277.33,6648.0
2024-06-06 11:10:00,277.15,277.6,276.62,276.75,13708.0,277.15,277.6,276.62,276.75,13708.0
2024-06-06 11:15:00,276.72,277.06,275.99,277.06,12217.0,276.72,277.06,275.99,277.06,12217.0
2024-06-06 11:20:00,277.13,277.36,276.5,276.68,6974.0,277.13,277.36,276.5,276.68,6974.0
2024-06-06 11:25:00,276.9,277.26,276.51,276.63,13348.0,276.9,277.26,276.51,276.63,13348.0
2024-06-06 11:30:00,276.77,276.97,276.4,276.55,3785.0,276.77,276.97,276.4,276.55,3785.0
2024-06-06 11:35:00,276.37,277.25,276.3,277.11,15942.0,276.37,277.25,276.3,277.11,15942.0
2024-06-06 11:40:00,277.13,277.22,276.5,276.87,3929.0,277.13,277.22,276.5,276.87,3929.0
2024-06-06 11:45:00,276.91,277.5,276.68,276.9,13637.0,276.91,277.5,276.68,276.9,13637.0
2024-06-06 11:50:00,277.08,278.5,277.08,278.47,9733.0,277.08,278.5,277.08,278.47,9733.0
2024-06-06 11:55:00,278.4,278.43,277.93,278.02,8788.0,278.4,278.43,277.93,278.02,8788.0
2024-06-06 12:00:00,278.1,278.36,277.66,277.75,5882.0,278.1,278.36,277.66,277.75,5882.0
2024-06-06 12:05:00,277.58,277.69,274.41,274.77,19381.0,277.58,277.69,274.41,274.77,19381.0
2024-06-06 12:10:00,274.6,275.2,273.34,275.15,33809.0,274.6,275.2,273.34,275.15,33809.0
2024-06-06 12:15:00,275.19,275.4,273.23,273.6,10536.0,275.19,275.4,273.23,273.6,10536.0
2024-06-06 12:20:00,273.55,273.88,271.7,273.81,44649.0,273.55,273.88,271.7,273.81,44649.0
2024-06-06 12:25:00,273.07,274.28,273.07,273.43,6199.0,273.07,274.28,273.07,273.43,6199.0
2024-06-06 12:30:00,273.39,273.57,271.57,272.36,9554.0,273.39,273.57,271.57,272.36,9554.0
2024-06-06 12:35:00,272.13,272.68,271.68,271.68,10776.0,272.13,272.68,271.68,271.68,10776.0
2024-06-06 12:40:00,271.69,271.69,270.11,270.48,19804.0,271.69,271.69,270.11,270.48,19804.0
2024-06-06 12:45:00,270.68,271.79,270.42,271.28,11123.0,270.68,271.79,270.42,271.28,11123.0
2024-06-06 12:50:00,271.28,271.84,271.11,271.72,7688.0,271.28,271.84,271.11,271.72,7688.0
2024-06-06 12:55:00,272.06,272.49,271.9,272.2,3451.0,272.06,272.49,271.9,272.2,3451.0
2024-06-06 13:00:00,272.1,272.37,271.5,271.89,7476.0,272.1,272.37,271.5,271.89,7476.0
2024-06-06 13:05:00,271.93,272.99,271.71,272.4,11874.0,271.93,272.99,271.71,272.4,11874.0
2024-06-06 13:10:00,272.8,273.2,272.63,272.63,5520.0,272.8,273.2,272.63,272.63,5520.0
2024-06-06 13:15:00,272.77,273.53,272.32,273.53,3093.0,272.77,273.53,272.32,273.53,3093.0
2024-06-06 13:20:00,273.31,273.66,272.82,273.57,15996.0,273.31,273.66,272.82,273.57,15996.0
2024-06-06 13:25:00,273.44,273.85,273.26,273.43,8148.0,273.44,273.85,273.26,273.43,8148.0
2024-06-06 13:30:00,273.74,274.0,273.07,273.07,9851.0,273.74,274.0,273.07,273.07,9851.0
2024-06-06 13:35:00,273.14,275.14,273.14,275.0,5836.0,273.14,275.14,273.14,275.0,5836.0
2024-06-06 13:40:00,275.0,275.6,274.7,275.6,9663.0,275.0,275.6,274.7,275.6,9663.0
2024-06-06 13:45:00,275.5,275.77,275.1,275.11,5001.0,275.5,275.77,275.1,275.11,5001.0
2024-06-06 13:50:00,275.03,275.4,274.8,275.38,8436.0,275.03,275.4,274.8,275.38,8436.0
2024-06-06 13:55:00,275.47,275.47,274.35,274.74,7335.0,275.47,275.47,274.35,274.74,7335.0
2024-06-06 14:00:00,274.68,274.97,274.41,274.69,4448.0,274.68,274.97,274.41,274.69,4448.0
2024-06-06 14:05:00,274.46,274.47,273.35,273.36,10809.0,274.46,274.47,273.35,273.36,10809.0
2024-06-06 14:10:00,273.34,274.6,273.34,274.06,5150.0,273.34,274.6,273.34,274.06,5150.0
2024-06-06 14:15:00,274.26,275.31,274.26,274.98,9956.0,274.26,275.31,274.26,274.98,9956.0
2024-06-06 14:20:00,274.86,275.6,274.62,274.63,11455.0,274.86,275.6,274.62,274.63,11455.0
2024-06-06 14:25:00,274.5,274.5,273.56,274.29,7976.0,274.5,274.5,273.56,274.29,7976.0
2024-06-06 14:30:00,274.04,274.68,273.97,274.42,5626.0,274.04,274.68,273.97,274.42,5626.0
2024-06-06 14:35:00,274.21,274.6,274.01,274.25,5856.0,274.21,274.6,274.01,274.25,5856.0
2024-06-06 14:40:00,274.24,274.24,273.34,273.57,7869.0,274.24,274.24,273.34,273.57,7869.0
2024-06-06 14:45:00,273.74,274.02,273.61,273.63,4032.0,273.74,274.02,273.61,273.63,4032.0
2024-06-06 14:50:00,273.77,274.48,273.61,274.0,8646.0,273.77,274.48,273.61,274.0,8646.0
2024-06-06 14:55:00,273.83,273.84,273.05,273.05,7170.0,273.83,273.84,273.05,273.05,7170.0
2024-06-06 15:00:00,273.0,273.4,272.67,273.4,7971.0,273.0,273.4,272.67,273.4,7971.0
2024-06-06 15:05:00,273.37,273.44,273.0,273.13,10479.0,273.37,273.44,273.0,273.13,10479.0
2024-06-06 15:10:00,273.23,273.37,272.5,272.73,8915.0,273.23,273.37,272.5,272.73,8915.0
2024-06-06 15:15:00,273.01,273.45,273.01,273.19,6276.0,273.01,273.45,273.01,273.19,6276.0
2024-06-06 15:20:00,273.11,273.11,272.58,272.79,12519.0,273.11,273.11,272.58,272.79,12519.0
2024-06-06 15:25:00,272.99,273.53,272.95,273.35,7819.0,272.99,273.53,272.95,273.35,7819.0
2024-06-06 15:30:00,273.22,273.46,272.49,272.49,10270.0,273.22,273.46,272.49,272.49,10270.0
2024-06-06 15:35:00,272.5,273.11,272.43,272.81,15738.0,272.5,273.11,272.43,272.81,15738.0
2024-06-06 15:40:00,272.9,273.35,272.54,273.23,10426.0,272.9,273.35,272.54,273.23,10426.0
2024-06-06 15:45:00,273.27,273.38,272.75,273.0,12610.0,273.27,273.38,272.75,273.0,12610.0
2024-06-06 15:50:00,273.09,274.42,272.27,274.15,27640.0,273.09,274.42,272.27,274.15,27640.0
2024-06-06 15:55:00,274.25,274.35,273.27,273.51,44080.0,274.25,274.35,273.27,273.51,44080.0
2024-06-07 09:30:00,267.03,271.29,265.65,270.03,94563.0,267.03,271.29,265.65,270.03,94563.0
2024-06-07 09:35:00,270.5,273.48,270.11,272.5,28990.0,270.5,273.48,270.11,272.5,28990.0
2024-06-07 09:40:00,272.82,274.16,271.9,273.52,16723.0,272.82,274.16,271.9,273.52,16723.0
2024-06-07 09:45:00,273.52,277.92,273.08,277.21,57631.0,273.52,277.92,273.08,277.21,57631.0
2024-06-07 09:50:00,277.04,278.6,276.05,277.03,44261.0,277.04,278.6,276.05,277.03,44261.0
2024-06-07 09:55:00,277.17,277.87,276.01,276.61,32223.0,277.17,277.87,276.01,276.61,32223.0
2024-06-07 10:00:00,276.63,279.28,276.01,279.01,47674.0,276.63,279.28,276.01,279.01,47674.0
2024-06-07 10:05:00,279.03,279.95,275.98,276.17,47344.0,279.03,279.95,275.98,276.17,47344.0
2024-06-07 10:10:00,276.04,276.71,275.05,275.73,31055.0,276.04,276.71,275.05,275.73,31055.0
2024-06-07 10:15:00,275.38,275.66,271.87,272.11,33997.0,275.38,275.66,271.87,272.11,33997.0
2024-06-07 10:20:00,272.44,272.46,269.58,270.0,70315.0,272.44,272.46,269.58,270.0,70315.0
2024-06-07 10:25:00,270.38,272.53,270.04,271.6,25547.0,270.38,272.53,270.04,271.6,25547.0
2024-06-07 10:30:00,271.61,271.74,270.26,270.87,17710.0,271.61,271.74,270.26,270.87,17710.0
2024-06-07 10:35:00,270.75,272.26,270.75,271.3,16474.0,270.75,272.26,270.75,271.3,16474.0
2024-06-07 10:40:00,271.32,272.0,270.8,271.1,13127.0,271.32,272.0,270.8,271.1,13127.0
2024-06-07 10:45:00,271.15,271.79,270.88,271.4,7882.0,271.15,271.79,270.88,271.4,7882.0
2024-06-07 10:50:00,271.66,271.78,271.08,271.17,8016.0,271.66,271.78,271.08,271.17,8016.0
2024-06-07 10:55:00,271.02,271.15,270.23,270.58,9699.0,271.02,271.15,270.23,270.58,9699.0
2024-06-07 11:00:00,270.25,270.73,269.0,270.0,36430.0,270.25,270.73,269.0,270.0,36430.0
2024-06-07 11:05:00,269.91,269.91,268.0,268.44,25910.0,269.91,269.91,268.0,268.44,25910.0
2024-06-07 11:10:00,268.72,270.0,268.43,269.71,18207.0,268.72,270.0,268.43,269.71,18207.0
2024-06-07 11:15:00,269.39,269.86,269.31,269.31,6490.0,269.39,269.86,269.31,269.31,6490.0
2024-06-07 11:20:00,269.23,270.07,269.06,269.99,21600.0,269.23,270.07,269.06,269.99,21600.0
2024-06-07 11:25:00,270.05,270.75,270.02,270.47,9817.0,270.05,270.75,270.02,270.47,9817.0
2024-06-07 11:30:00,270.4,270.95,270.27,270.92,10675.0,270.4,270.95,270.27,270.92,10675.0
2024-06-07 11:35:00,271.05,271.11,270.28,270.44,13105.0,271.05,271.11,270.28,270.44,13105.0
2024-06-07 11:40:00,270.52,271.05,270.11,270.28,19912.0,270.52,271.05,270.11,270.28,19912.0
2024-06-07 11:45:00,270.28,270.75,270.21,270.37,4224.0,270.28,270.75,270.21,270.37,4224.0
2024-06-07 11:50:00,270.42,270.56,269.7,269.8,11421.0,270.42,270.56,269.7,269.8,11421.0
2024-06-07 11:55:00,269.75,270.0,269.41,269.8,10770.0,269.75,270.0,269.41,269.8,10770.0
2024-06-07 12:00:00,269.82,270.2,269.64,270.05,6749.0,269.82,270.2,269.64,270.05,6749.0
2024-06-07 12:05:00,270.06,270.06,269.77,269.85,8710.0,270.06,270.06,269.77,269.85,8710.0
2024-06-07 12:10:00,270.0,270.04,269.57,269.66,2473.0,270.0,270.04,269.57,269.66,2473.0
2024-06-07 12:15:00,269.76,270.11,269.56,270.1,5404.0,269.76,270.11,269.56,270.1,5404.0
2024-06-07 12:20:00,270.12,270.14,269.08,269.24,13209.0,270.12,270.14,269.08,269.24,13209.0
2024-06-07 12:25:00,269.41,269.65,269.09,269.65,8390.0,269.41,269.65,269.09,269.65,8390.0
2024-06-07 12:30:00,269.82,269.82,268.72,268.78,8800.0,269.82,269.82,268.72,268.78,8800.0
2024-06-07 12:35:00,268.68,269.33,268.68,269.23,12410.0,268.68,269.33,268.68,269.23,12410.0
2024-06-07 12:40:00,269.09,269.58,269.05,269.34,3084.0,269.09,269.58,269.05,269.34,3084.0
2024-06-07 12:45:00,269.44,269.44,267.97,268.27,25311.0,269.44,269.44,267.97,268.27,25311.0
2024-06-07 12:50:00,268.27,268.75,268.0,268.24,17234.0,268.27,268.75,268.0,268.24,17234.0
2024-06-07 12:55:00,268.31,268.74,268.3,268.48,4958.0,268.31,268.74,268.3,268.48,4958.0
2024-06-07 13:00:00,268.36,268.39,267.52,267.58,12616.0,268.36,268.39,267.52,267.58,12616.0
2024-06-07 13:05:00,267.69,268.16,267.54,267.82,10558.0,267.69,268.16,267.54,267.82,10558.0
2024-06-07 13:10:00,267.67,268.22,267.6,267.88,5603.0,267.67,268.22,267.6,267.88,5603.0
2024-06-07 13:15:00,267.72,267.92,267.5,267.68,10311.0,267.72,267.92,267.5,267.68,10311.0
2024-06-07 13:20:00,267.81,270.0,267.68,269.85,21630.0,267.81,270.0,267.68,269.85,21630.0
2024-06-07 13:25:00,269.89,269.97,269.06,269.3,10665.0,269.89,269.97,269.06,269.3,10665.0
2024-06-07 13:30:00,269.14,269.14,268.45,268.91,9116.0,269.14,269.14,268.45,268.91,9116.0
2024-06-07 13:35:00,268.73,268.87,268.28,268.35,8622.0,268.73,268.87,268.28,268.35,8622.0
2024-06-07 13:40:00,268.12,268.35,267.83,267.99,6517.0,268.12,268.35,267.83,267.99,6517.0
2024-06-07 13:45:00,268.01,268.69,268.01,268.69,2956.0,268.01,268.69,268.01,268.69,2956.0
2024-06-07 13:50:00,268.63,268.65,267.74,267.74,8425.0,268.63,268.65,267.74,267.74,8425.0
2024-06-07 13:55:00,267.65,267.65,266.86,266.86,25940.0,267.65,267.65,266.86,266.86,25940.0
2024-06-07 14:00:00,266.86,266.86,265.68,265.7,25527.0,266.86,266.86,265.68,265.7,25527.0
2024-06-07 14:05:00,265.86,265.86,265.28,265.48,25338.0,265.86,265.86,265.28,265.48,25338.0
2024-06-07 14:10:00,265.48,266.36,265.18,265.4,20953.0,265.48,266.36,265.18,265.4,20953.0
2024-06-07 14:15:00,265.27,265.69,265.09,265.64,14456.0,265.27,265.69,265.09,265.64,14456.0
2024-06-07 14:20:00,265.63,267.07,265.63,266.97,47205.0,265.63,267.07,265.63,266.97,47205.0
2024-06-07 14:25:00,266.98,267.45,266.85,267.19,6014.0,266.98,267.45,266.85,267.19,6014.0
2024-06-07 14:30:00,267.12,267.78,267.12,267.27,11773.0,267.12,267.78,267.12,267.27,11773.0
2024-06-07 14:35:00,267.45,268.16,267.45,267.99,8501.0,267.45,268.16,267.45,267.99,8501.0
2024-06-07 14:40:00,268.03,268.21,267.85,268.0,2967.0,268.03,268.21,267.85,268.0,2967.0
2024-06-07 14:45:00,268.15,268.33,267.83,267.98,5792.0,268.15,268.33,267.83,267.98,5792.0
2024-06-07 14:50:00,267.88,267.89,267.35,267.77,9140.0,267.88,267.89,267.35,267.77,9140.0
2024-06-07 14:55:00,267.8,267.82,266.53,266.53,9661.0,267.8,267.82,266.53,266.53,9661.0
2024-06-07 15:00:00,266.39,266.61,265.58,266.44,13032.0,266.39,266.61,265.58,266.44,13032.0
2024-06-07 15:05:00,266.44,267.19,266.26,266.37,12859.0,266.44,267.19,266.26,266.37,12859.0
2024-06-07 15:10:00,266.52,266.7,265.92,266.31,19524.0,266.52,266.7,265.92,266.31,19524.0
2024-06-07 15:15:00,266.35,266.71,266.25,266.46,15473.0,266.35,266.71,266.25,266.46,15473.0
2024-06-07 15:20:00,266.23,266.99,266.12,266.76,12975.0,266.23,266.99,266.12,266.76,12975.0
2024-06-07 15:25:00,266.7,267.18,266.39,266.67,9220.0,266.7,267.18,266.39,266.67,9220.0
2024-06-07 15:30:00,266.78,267.14,266.14,267.13,17536.0,266.78,267.14,266.14,267.13,17536.0
2024-06-07 15:35:00,266.9,267.36,266.69,267.2,15249.0,266.9,267.36,266.69,267.2,15249.0
2024-06-07 15:40:00,267.16,267.67,267.03,267.31,23677.0,267.16,267.67,267.03,267.31,23677.0
2024-06-07 15:45:00,267.41,267.67,266.75,267.55,23547.0,267.41,267.67,266.75,267.55,23547.0
2024-06-07 15:50:00,267.49,268.78,267.01,268.62,46155.0,267.49,268.78,267.01,268.62,46155.0
2024-06-07 15:55:00,268.58,268.65,267.15,267.21,83337.0,268.58,268.65,267.15,267.21,83337.0
2024-06-10 09:30:00,266.01,267.7,265.0,266.6,36637.0,266.01,267.7,265.0,266.6,36637.0
2024-06-10 09:35:00,266.47,266.47,263.07,265.29,27946.0,266.47,266.47,263.07,265.29,27946.0
2024-06-10 09:40:00,265.83,267.27,264.99,266.51,13207.0,265.83,267.27,264.99,266.51,13207.0
2024-06-10 09:45:00,266.18,266.82,265.97,266.09,11425.0,266.18,266.82,265.97,266.09,11425.0
2024-06-10 09:50:00,266.55,269.23,266.12,268.11,34471.0,266.55,269.23,266.12,268.11,34471.0
2024-06-10 09:55:00,268.16,270.39,267.5,270.39,37770.0,268.16,270.39,267.5,270.39,37770.0
2024-06-10 10:00:00,270.46,272.98,269.93,272.91,46006.0,270.46,272.98,269.93,272.91,46006.0
2024-06-10 10:05:00,272.94,273.75,272.26,272.92,32695.0,272.94,273.75,272.26,272.92,32695.0
2024-06-10 10:10:00,272.8,275.27,272.19,275.05,68106.0,272.8,275.27,272.19,275.05,68106.0
2024-06-10 10:15:00,274.84,276.08,274.31,275.73,50526.0,274.84,276.08,274.31,275.73,50526.0
2024-06-10 10:20:00,275.95,278.44,275.47,278.17,77578.0,275.95,278.44,275.47,278.17,77578.0
2024-06-10 10:25:00,278.29,278.29,275.98,276.26,58876.0,278.29,278.29,275.98,276.26,58876.0
2024-06-10 10:30:00,276.38,276.8,275.25,276.42,31713.0,276.38,276.8,275.25,276.42,31713.0
2024-06-10 10:35:00,276.2,277.96,276.13,277.55,42947.0,276.2,277.96,276.13,277.55,42947.0
2024-06-10 10:40:00,277.6,278.48,277.53,277.98,27410.0,277.6,278.48,277.53,277.98,27410.0
2024-06-10 10:45:00,277.6,278.88,276.51,277.26,33025.0,277.6,278.88,276.51,277.26,33025.0
2024-06-10 10:50:00,277.19,277.82,276.32,276.8,24037.0,277.19,277.82,276.32,276.8,24037.0
2024-06-10 10:55:00,277.34,277.34,276.1,276.38,15404.0,277.34,277.34,276.1,276.38,15404.0
2024-06-10 11:00:00,276.31,276.85,275.77,276.0,16626.0,276.31,276.85,275.77,276.0,16626.0
2024-06-10 11:05:00,276.18,277.61,275.58,277.46,25788.0,276.18,277.61,275.58,277.46,25788.0
2024-06-10 11:10:00,277.38,277.69,276.33,276.44,25857.0,277.38,277.69,276.33,276.44,25857.0
2024-06-10 11:15:00,276.24,276.24,274.5,274.81,27338.0,276.24,276.24,274.5,274.81,27338.0
2024-06-10 11:20:00,274.72,275.83,274.72,275.53,12259.0,274.72,275.83,274.72,275.53,12259.0
2024-06-10 11:25:00,275.58,275.98,275.26,275.55,15119.0,275.58,275.98,275.26,275.55,15119.0
2024-06-10 11:30:00,275.65,275.65,275.0,275.54,8055.0,275.65,275.65,275.0,275.54,8055.0
2024-06-10 11:35:00,275.47,275.52,274.7,275.18,9895.0,275.47,275.52,274.7,275.18,9895.0
2024-06-10 11:40:00,275.34,275.78,275.1,275.28,3978.0,275.34,275.78,275.1,275.28,3978.0
2024-06-10 11:45:00,275.26,275.27,274.0,274.04,14544.0,275.26,275.27,274.0,274.04,14544.0
2024-06-10 11:50:00,274.0,274.52,273.93,273.93,10281.0,274.0,274.52,273.93,273.93,10281.0
2024-06-10 11:55:00,274.17,274.22,273.25,273.39,11127.0,274.17,274.22,273.25,273.39,11127.0
2024-06-10 12:00:00,273.36,273.54,273.02,273.15,18173.0,273.36,273.54,273.02,273.15,18173.0
2024-06-10 12:05:00,273.03,273.68,272.71,273.24,16645.0,273.03,273.68,272.71,273.24,16645.0
2024-06-10 12:10:00,273.31,274.43,273.11,274.43,15556.0,273.31,274.43,273.11,274.43,15556.0
2024-06-10 12:15:00,274.54,275.68,274.53,275.34,15887.0,274.54,275.68,274.53,275.34,15887.0
2024-06-10 12:20:00,275.48,276.51,275.42,276.35,12076.0,275.48,276.51,275.42,276.35,12076.0
2024-06-10 12:25:00,276.36,277.51,276.23,277.42,22265.0,276.36,277.51,276.23,277.42,22265.0
2024-06-10 12:30:00,277.48,277.63,276.77,277.2,14872.0,277.48,277.63,276.77,277.2,14872.0
2024-06-10 12:35:00,277.28,277.33,276.87,276.92,9008.0,277.28,277.33,276.87,276.92,9008.0
2024-06-10 12:40:00,276.9,277.02,276.54,276.7,10834.0,276.9,277.02,276.54,276.7,10834.0
2024-06-10 12:45:00,276.81,276.87,276.14,276.39,6390.0,276.81,276.87,276.14,276.39,6390.0
2024-06-10 12:50:00,276.56,278.49,276.29,278.16,34392.0,276.56,278.49,276.29,278.16,34392.0
2024-06-10 12:55:00,278.02,279.3,278.02,278.94,44465.0,278.02,279.3,278.02,278.94,44465.0
2024-06-10 13:00:00,278.87,279.0,277.6,277.85,16833.0,278.87,279.0,277.6,277.85,16833.0
2024-06-10 13:05:00,277.96,278.43,277.77,278.35,10393.0,277.96,278.43,277.77,278.35,10393.0
2024-06-10 13:10:00,278.26,278.46,276.58,277.22,30711.0,278.26,278.46,276.58,277.22,30711.0
2024-06-10 13:15:00,277.25,277.79,276.92,277.58,13297.0,277.25,277.79,276.92,277.58,13297.0
2024-06-10 13:20:00,277.75,277.86,277.51,277.67,5769.0,277.75,277.86,277.51,277.67,5769.0
2024-06-10 13:25:00,277.86,278.7,277.8,278.6,23803.0,277.86,278.7,277.8,278.6,23803.0
2024-06-10 13:30:00,278.48,279.56,277.53,279.4,27189.0,278.48,279.56,277.53,279.4,27189.0
2024-06-10 13:35:00,279.32,281.29,279.32,281.11,66419.0,279.32,281.29,279.32,281.11,66419.0
2024-06-10 13:40:00,280.99,282.41,280.4,280.55,52961.0,280.99,282.41,280.4,280.55,52961.0
2024-06-10 13:45:00,280.68,281.78,280.18,281.64,20465.0,280.68,281.78,280.18,281.64,20465.0
2024-06-10 13:50:00,281.65,281.87,281.08,281.29,16874.0,281.65,281.87,281.08,281.29,16874.0
2024-06-10 13:55:00,281.19,281.88,280.14,281.18,29055.0,281.19,281.88,280.14,281.18,29055.0
2024-06-10 14:00:00,281.07,281.4,280.37,280.37,9120.0,281.07,281.4,280.37,280.37,9120.0
2024-06-10 14:05:00,280.31,282.04,280.0,280.77,21364.0,280.31,282.04,280.0,280.77,21364.0
2024-06-10 14:10:00,280.82,281.47,280.63,281.0,16000.0,280.82,281.47,280.63,281.0,16000.0
2024-06-10 14:15:00,281.02,281.43,280.07,280.34,24696.0,281.02,281.43,280.07,280.34,24696.0
2024-06-10 14:20:00,280.15,280.49,279.47,279.72,11471.0,280.15,280.49,279.47,279.72,11471.0
2024-06-10 14:25:00,279.62,280.05,279.3,279.7,15991.0,279.62,280.05,279.3,279.7,15991.0
2024-06-10 14:30:00,279.69,280.67,279.65,280.29,30458.0,279.69,280.67,279.65,280.29,30458.0
2024-06-10 14:35:00,280.35,281.86,280.35,281.86,26426.0,280.35,281.86,280.35,281.86,26426.0
2024-06-10 14:40:00,281.71,283.35,281.5,283.22,63392.0,281.71,283.35,281.5,283.22,63392.0
2024-06-10 14:45:00,283.15,283.94,282.78,283.74,55574.0,283.15,283.94,282.78,283.74,55574.0
2024-06-10 14:50:00,283.64,283.96,282.65,282.92,18310.0,283.64,283.96,282.65,282.92,18310.0
2024-06-10 14:55:00,282.73,283.38,282.56,283.29,10479.0,282.73,283.38,282.56,283.29,10479.0
2024-06-10 15:00:00,283.25,283.69,283.1,283.69,16445.0,283.25,283.69,283.1,283.69,16445.0
2024-06-10 15:05:00,283.69,283.79,282.97,283.15,22979.0,283.69,283.79,282.97,283.15,22979.0
2024-06-10 15:10:00,282.99,282.99,281.61,282.81,34477.0,282.99,282.99,281.61,282.81,34477.0
2024-06-10 15:15:00,282.73,283.0,281.34,281.47,36840.0,282.73,283.0,281.34,281.47,36840.0
2024-06-10 15:20:00,281.41,281.56,280.91,281.27,34256.0,281.41,281.56,280.91,281.27,34256.0
2024-06-10 15:25:00,281.19,281.6,280.66,280.86,30700.0,281.19,281.6,280.66,280.86,30700.0
2024-06-10 15:30:00,280.79,280.83,279.72,279.78,23327.0,280.79,280.83,279.72,279.78,23327.0
2024-06-10 15:35:00,279.61,280.86,279.61,280.73,24473.0,279.61,280.86,279.61,280.73,24473.0
2024-06-10 15:40:00,280.62,281.12,280.38,280.5,29349.0,280.62,281.12,280.38,280.5,29349.0
2024-06-10 15:45:00,280.5,280.53,279.34,279.36,24115.0,280.5,280.53,279.34,279.36,24115.0
2024-06-10 15:50:00,279.33,279.67,278.58,278.58,54923.0,279.33,279.67,278.58,278.58,54923.0
2024-06-10 15:55:00,278.77,279.88,278.67,279.72,80384.0,278.77,279.88,278.67,279.72,80384.0
2024-06-11 09:30:00,279.89,289.0,277.91,287.52,246527.0,279.89,289.0,277.91,287.52,246527.0
2024-06-11 09:35:00,287.2,287.44,279.5,280.09,111233.0,287.2,287.44,279.5,280.09,111233.0
2024-06-11 09:40:00,279.5,283.53,277.92,281.29,89756.0,279.5,283.53,277.92,281.29,89756.0
2024-06-11 09:45:00,281.49,282.4,278.44,278.65,33957.0,281.49,282.4,278.44,278.65,33957.0
2024-06-11 09:50:00,279.04,281.81,278.83,280.31,31714.0,279.04,281.81,278.83,280.31,31714.0
2024-06-11 09:55:00,280.3,280.3,278.51,278.53,28681.0,280.3,280.3,278.51,278.53,28681.0
2024-06-11 10:00:00,278.5,278.82,276.18,278.55,53020.0,278.5,278.82,276.18,278.55,53020.0
2024-06-11 10:05:00,278.59,278.75,275.54,276.37,39493.0,278.59,278.75,275.54,276.37,39493.0
2024-06-11 10:10:00,276.35,277.9,275.42,277.82,45929.0,276.35,277.9,275.42,277.82,45929.0
2024-06-11 10:15:00,278.03,279.79,277.76,279.57,22716.0,278.03,279.79,277.76,279.57,22716.0
2024-06-11 10:20:00,279.72,281.2,279.01,280.84,46189.0,279.72,281.2,279.01,280.84,46189.0
2024-06-11 10:25:00,280.96,281.41,279.0,279.42,25266.0,280.96,281.41,279.0,279.42,25266.0
2024-06-11 10:30:00,279.27,282.71,279.27,282.44,44009.0,279.27,282.71,279.27,282.44,44009.0
2024-06-11 10:35:00,282.57,282.82,280.59,282.21,33848.0,282.57,282.82,280.59,282.21,33848.0
2024-06-11 10:40:00,282.31,282.82,281.33,282.44,32559.0,282.31,282.82,281.33,282.44,32559.0
2024-06-11 10:45:00,282.23,282.57,281.63,281.82,12954.0,282.23,282.57,281.63,281.82,12954.0
2024-06-11 10:50:00,281.58,283.74,281.58,282.58,33973.0,281.58,283.74,281.58,282.58,33973.0
2024-06-11 10:55:00,282.63,284.07,282.2,283.34,28308.0,282.63,284.07,282.2,283.34,28308.0
2024-06-11 11:00:00,282.98,284.02,281.98,282.86,18666.0,282.98,284.02,281.98,282.86,18666.0
2024-06-11 11:05:00,282.83,284.4,282.82,284.2,16292.0,282.83,284.4,282.82,284.2,16292.0
2024-06-11 11:10:00,284.36,285.32,284.12,284.99,28534.0,284.36,285.32,284.12,284.99,28534.0
2024-06-11 11:15:00,284.95,285.34,283.97,284.0,19078.0,284.95,285.34,283.97,284.0,19078.0
2024-06-11 11:20:00,284.18,285.5,284.12,285.25,12072.0,284.18,285.5,284.12,285.25,12072.0
2024-06-11 11:25:00,285.38,286.15,285.38,285.91,22819.0,285.38,286.15,285.38,285.91,22819.0
2024-06-11 11:30:00,285.77,286.4,285.27,285.28,21002.0,285.77,286.4,285.27,285.28,21002.0
2024-06-11 11:35:00,285.35,285.68,284.31,285.05,22703.0,285.35,285.68,284.31,285.05,22703.0
2024-06-11 11:40:00,285.24,285.24,283.9,284.34,12502.0,285.24,285.24,283.9,284.34,12502.0
2024-06-11 11:45:00,284.57,285.74,284.56,285.47,25828.0,284.57,285.74,284.56,285.47,25828.0
2024-06-11 11:50:00,285.4,286.44,284.82,286.06,37877.0,285.4,286.44,284.82,286.06,37877.0
2024-06-11 11:55:00,286.25,286.41,285.2,285.64,24462.0,286.25,286.41,285.2,285.64,24462.0
2024-06-11 12:00:00,285.46,287.07,285.46,286.48,33178.0,285.46,287.07,285.46,286.48,33178.0
2024-06-11 12:05:00,286.67,287.59,286.67,286.8,26388.0,286.67,287.59,286.67,286.8,26388.0
2024-06-11 12:10:00,286.83,287.85,286.83,287.41,28953.0,286.83,287.85,286.83,287.41,28953.0
2024-06-11 12:15:00,287.46,287.46,286.0,286.01,19295.0,287.46,287.46,286.0,286.01,19295.0
2024-06-11 12:20:00,286.0,286.67,285.4,285.4,23499.0,286.0,286.67,285.4,285.4,23499.0
2024-06-11 12:25:00,285.34,286.82,285.34,285.71,16812.0,285.34,286.82,285.34,285.71,16812.0
2024-06-11 12:30:00,285.73,286.59,285.31,286.59,16185.0,285.73,286.59,285.31,286.59,16185.0
2024-06-11 12:35:00,286.52,287.0,286.09,286.96,16347.0,286.52,287.0,286.09,286.96,16347.0
2024-06-11 12:40:00,286.74,287.06,285.97,286.91,40157.0,286.74,287.06,285.97,286.91,40157.0
2024-06-11 12:45:00,286.84,287.9,286.53,286.79,14125.0,286.84,287.9,286.53,286.79,14125.0
2024-06-11 12:50:00,286.68,288.06,286.68,287.72,28313.0,286.68,288.06,286.68,287.72,28313.0
2024-06-11 12:55:00,287.73,288.11,287.16,287.16,13442.0,287.73,288.11,287.16,287.16,13442.0
2024-06-11 13:00:00,287.63,288.25,287.0,287.8,8435.0,287.63,288.25,287.0,287.8,8435.0
2024-06-11 13:05:00,287.65,288.89,287.43,288.46,28537.0,287.65,288.89,287.43,288.46,28537.0
2024-06-11 13:10:00,288.5,289.7,288.19,288.45,46018.0,288.5,289.7,288.19,288.45,46018.0
2024-06-11 13:15:00,288.5,288.74,287.1,287.38,31753.0,288.5,288.74,287.1,287.38,31753.0
2024-06-11 13:20:00,287.49,288.57,287.34,288.49,10318.0,287.49,288.57,287.34,288.49,10318.0
2024-06-11 13:25:00,288.34,288.63,287.69,288.4,12101.0,288.34,288.63,287.69,288.4,12101.0
2024-06-11 13:30:00,288.33,289.06,288.11,289.05,11081.0,288.33,289.06,288.11,289.05,11081.0
2024-06-11 13:35:00,289.12,289.82,288.74,289.82,13440.0,289.12,289.82,288.74,289.82,13440.0
2024-06-11 13:40:00,289.87,290.83,289.02,290.38,50919.0,289.87,290.83,289.02,290.38,50919.0
2024-06-11 13:45:00,290.44,291.4,290.28,290.8,49717.0,290.44,291.4,290.28,290.8,49717.0
2024-06-11 13:50:00,291.08,291.1,290.04,290.8,29928.0,291.08,291.1,290.04,290.8,29928.0
2024-06-11 13:55:00,290.87,291.53,290.26,291.37,21851.0,290.87,291.53,290.26,291.37,21851.0
2024-06-11 14:00:00,291.45,292.33,291.45,292.0,32586.0,291.45,292.33,291.45,292.0,32586.0
2024-06-11 14:05:00,291.95,292.17,290.05,290.75,24236.0,291.95,292.17,290.05,290.75,24236.0
2024-06-11 14:10:00,290.8,293.01,290.8,292.43,22406.0,290.8,293.01,290.8,292.43,22406.0
2024-06-11 14:15:00,292.4,292.95,291.73,291.98,19478.0,292.4,292.95,291.73,291.98,19478.0
2024-06-11 14:20:00,292.18,293.65,291.65,293.36,23363.0,292.18,293.65,291.65,293.36,23363.0
2024-06-11 14:25:00,293.24,293.43,292.48,293.25,17583.0,293.24,293.43,292.48,293.25,17583.0
2024-06-11 14:30:00,293.04,293.11,291.67,292.4,27219.0,293.04,293.11,291.67,292.4,27219.0
2024-06-11 14:35:00,292.11,292.13,290.8,291.11,26928.0,292.11,292.13,290.8,291.11,26928.0
2024-06-11 14:40:00,291.43,292.5,291.35,292.38,25399.0,291.43,292.5,291.35,292.38,25399.0
2024-06-11 14:45:00,292.43,292.66,291.56,291.82,27874.0,292.43,292.66,291.56,291.82,27874.0
2024-06-11 14:50:00,291.57,292.13,291.02,291.66,17662.0,291.57,292.13,291.02,291.66,17662.0
2024-06-11 14:55:00,291.74,292.24,291.06,291.25,28718.0,291.74,292.24,291.06,291.25,28718.0
2024-06-11 15:00:00,291.25,292.63,291.09,291.79,25450.0,291.25,292.63,291.09,291.79,25450.0
2024-06-11 15:05:00,291.91,292.64,291.79,292.56,12659.0,291.91,292.64,291.79,292.56,12659.0
2024-06-11 15:10:00,292.56,292.64,291.82,292.42,21541.0,292.56,292.64,291.82,292.42,21541.0
2024-06-11 15:15:00,292.6,292.6,291.52,291.6,16632.0,292.6,292.6,291.52,291.6,16632.0
2024-06-11 15:20:00,291.71,291.75,290.25,290.77,30021.0,291.71,291.75,290.25,290.77,30021.0
2024-06-11 15:25:00,290.7,291.11,290.1,291.04,27309.0,290.7,291.11,290.1,291.04,27309.0
2024-06-11 15:30:00,290.99,292.36,290.87,291.77,35492.0,290.99,292.36,290.87,291.77,35492.0
2024-06-11 15:35:00,291.94,292.11,291.5,291.76,21254.0,291.94,292.11,291.5,291.76,21254.0
2024-06-11 15:40:00,291.78,292.96,291.67,292.84,31896.0,291.78,292.96,291.67,292.84,31896.0
2024-06-11 15:45:00,292.84,293.59,292.79,293.21,36552.0,292.84,293.59,292.79,293.21,36552.0
2024-06-11 15:50:00,293.17,293.36,291.88,293.16,63288.0,293.17,293.36,291.88,293.16,63288.0
2024-06-11 15:55:00,293.26,294.58,293.23,294.52,123648.0,293.26,294.58,293.23,294.52,123648.0
2024-06-12 09:30:00,300.08,302.49,296.4,298.65,226667.0,300.08,302.49,296.4,298.65,226667.0
2024-06-12 09:35:00,299.42,301.0,297.5,300.46,66408.0,299.42,301.0,297.5,300.46,66408.0
2024-06-12 09:40:00,300.13,303.71,300.12,302.66,65205.0,300.13,303.71,300.12,302.66,65205.0
2024-06-12 09:45:00,302.49,302.54,299.48,299.68,64217.0,302.49,302.54,299.48,299.68,64217.0
2024-06-12 09:50:00,299.93,299.93,298.01,298.57,76260.0,299.93,299.93,298.01,298.57,76260.0
2024-06-12 09:55:00,298.99,300.86,298.8,299.51,25123.0,298.99,300.86,298.8,299.51,25123.0
2024-06-12 10:00:00,299.5,301.95,298.65,300.19,32027.0,299.5,301.95,298.65,300.19,32027.0
2024-06-12 10:05:00,300.39,301.29,299.71,300.04,22825.0,300.39,301.29,299.71,300.04,22825.0
2024-06-12 10:10:00,300.3,303.66,299.84,302.59,38886.0,300.3,303.66,299.84,302.59,38886.0
2024-06-12 10:15:00,302.29,302.42,300.22,301.79,21498.0,302.29,302.42,300.22,301.79,21498.0
2024-06-12 10:20:00,301.91,302.12,300.5,301.06,17717.0,301.91,302.12,300.5,301.06,17717.0
2024-06-12 10:25:00,301.18,301.55,300.5,300.5,15142.0,301.18,301.55,300.5,300.5,15142.0
2024-06-12 10:30:00,300.31,301.74,298.17,301.71,33769.0,300.31,301.74,298.17,301.71,33769.0
2024-06-12 10:35:00,301.71,301.92,300.38,300.51,25005.0,301.71,301.92,300.38,300.51,25005.0
2024-06-12 10:40:00,300.55,302.43,300.44,301.72,19805.0,300.55,302.43,300.44,301.72,19805.0
2024-06-12 10:45:00,301.55,301.55,300.78,300.96,13759.0,301.55,301.55,300.78,300.96,13759.0
2024-06-12 10:50:00,301.17,301.6,300.01,301.59,14860.0,301.17,301.6,300.01,301.59,14860.0
2024-06-12 10:55:00,301.44,301.6,298.81,299.91,15994.0,301.44,301.6,298.81,299.91,15994.0
2024-06-12 11:00:00,300.0,300.11,298.13,298.28,20908.0,300.0,300.11,298.13,298.28,20908.0
2024-06-12 11:05:00,298.51,299.38,298.29,299.17,27344.0,298.51,299.38,298.29,299.17,27344.0
2024-06-12 11:10:00,299.21,299.51,297.58,297.58,24971.0,299.21,299.51,297.58,297.58,24971.0
2024-06-12 11:15:00,297.78,298.72,297.29,298.2,32518.0,297.78,298.72,297.29,298.2,32518.0
2024-06-12 11:20:00,298.4,300.08,298.2,300.07,15273.0,298.4,300.08,298.2,300.07,15273.0
2024-06-12 11:25:00,300.22,300.22,299.42,299.87,9973.0,300.22,300.22,299.42,299.87,9973.0
2024-06-12 11:30:00,299.61,299.61,297.85,297.9,28392.0,299.61,299.61,297.85,297.9,28392.0
2024-06-12 11:35:00,297.91,298.4,297.79,297.86,14607.0,297.91,298.4,297.79,297.86,14607.0
2024-06-12 11:40:00,298.09,298.37,296.72,298.05,36705.0,298.09,298.37,296.72,298.05,36705.0
2024-06-12 11:45:00,298.02,299.67,298.02,299.54,19043.0,298.02,299.67,298.02,299.54,19043.0
2024-06-12 11:50:00,299.54,299.66,298.75,299.48,15666.0,299.54,299.66,298.75,299.48,15666.0
2024-06-12 11:55:00,299.58,300.0,297.16,297.5,52428.0,299.58,300.0,297.16,297.5,52428.0
2024-06-12 12:00:00,297.6,299.09,297.56,299.09,6310.0,297.6,299.09,297.56,299.09,6310.0
2024-06-12 12:05:00,299.48,299.49,298.29,298.49,4465.0,299.48,299.49,298.29,298.49,4465.0
2024-06-12 12:10:00,298.49,299.47,298.39,299.25,13059.0,298.49,299.47,298.39,299.25,13059.0
2024-06-12 12:15:00,299.44,300.38,299.04,300.23,39206.0,299.44,300.38,299.04,300.23,39206.0
2024-06-12 12:20:00,300.19,301.5,300.0,301.31,34833.0,300.19,301.5,300.0,301.31,34833.0
2024-06-12 12:25:00,301.49,302.54,301.37,302.44,26215.0,301.49,302.54,301.37,302.44,26215.0
2024-06-12 12:30:00,302.45,304.59,301.97,304.51,40786.0,302.45,304.59,301.97,304.51,40786.0
2024-06-12 12:35:00,304.43,305.93,304.31,305.72,70360.0,304.43,305.93,304.31,305.72,70360.0
2024-06-12 12:40:00,305.6,306.77,305.56,306.25,54356.0,305.6,306.77,305.56,306.25,54356.0
2024-06-12 12:45:00,306.21,306.21,304.06,304.06,17311.0,306.21,306.21,304.06,304.06,17311.0
2024-06-12 12:50:00,304.0,304.85,303.4,303.89,17108.0,304.0,304.85,303.4,303.89,17108.0
2024-06-12 12:55:00,303.89,304.44,303.73,303.86,11611.0,303.89,304.44,303.73,303.86,11611.0
2024-06-12 13:00:00,303.77,304.37,303.11,304.23,17352.0,303.77,304.37,303.11,304.23,17352.0
2024-06-12 13:05:00,304.09,304.4,303.5,304.01,6348.0,304.09,304.4,303.5,304.01,6348.0
2024-06-12 13:10:00,303.99,304.56,303.74,304.38,8488.0,303.99,304.56,303.74,304.38,8488.0
2024-06-12 13:15:00,304.41,305.21,303.97,305.17,17622.0,304.41,305.21,303.97,305.17,17622.0
2024-06-12 13:20:00,305.26,305.99,304.94,305.12,22251.0,305.26,305.99,304.94,305.12,22251.0
2024-06-12 13:25:00,305.24,305.99,305.22,305.41,20502.0,305.24,305.99,305.22,305.41,20502.0
2024-06-12 13:30:00,305.39,305.39,303.33,304.39,14279.0,305.39,305.39,303.33,304.39,14279.0
2024-06-12 13:35:00,304.6,304.88,303.85,304.88,16984.0,304.6,304.88,303.85,304.88,16984.0
2024-06-12 13:40:00,304.83,305.31,304.62,304.73,8368.0,304.83,305.31,304.62,304.73,8368.0
2024-06-12 13:45:00,304.93,305.28,303.54,304.0,9093.0,304.93,305.28,303.54,304.0,9093.0
2024-06-12 13:50:00,304.0,304.04,301.81,302.12,22491.0,304.0,304.04,301.81,302.12,22491.0
2024-06-12 13:55:00,301.79,302.58,301.79,302.34,34858.0,301.79,302.58,301.79,302.34,34858.0
2024-06-12 14:00:00,302.09,302.35,299.16,301.12,29273.0,302.09,302.35,299.16,301.12,29273.0
2024-06-12 14:05:00,300.88,302.01,300.12,300.58,16118.0,300.88,302.01,300.12,300.58,16118.0
2024-06-12 14:10:00,301.21,302.97,301.21,302.78,13453.0,301.21,302.97,301.21,302.78,13453.0
2024-06-12 14:15:00,303.0,303.76,302.89,303.45,12575.0,303.0,303.76,302.89,303.45,12575.0
2024-06-12 14:20:00,303.43,303.45,301.48,301.83,12659.0,303.43,303.45,301.48,301.83,12659.0
2024-06-12 14:25:00,301.82,303.87,301.69,303.71,38690.0,301.82,303.87,301.69,303.71,38690.0
2024-06-12 14:30:00,303.82,304.0,301.71,302.3,12167.0,303.82,304.0,301.71,302.3,12167.0
2024-06-12 14:35:00,302.74,303.65,301.28,303.09,21366.0,302.74,303.65,301.28,303.09,21366.0
2024-06-12 14:40:00,303.24,303.24,301.11,301.99,17441.0,303.24,303.24,301.11,301.99,17441.0
2024-06-12 14:45:00,301.99,302.8,301.13,301.78,10414.0,301.99,302.8,301.13,301.78,10414.0
2024-06-12 14:50:00,301.79,303.0,301.4,301.88,15084.0,301.79,303.0,301.4,301.88,15084.0
2024-06-12 14:55:00,301.91,302.68,301.64,302.03,19876.0,301.91,302.68,301.64,302.03,19876.0
2024-06-12 15:00:00,301.93,303.19,301.32,301.98,28684.0,301.93,303.19,301.32,301.98,28684.0
2024-06-12 15:05:00,301.76,302.61,301.17,302.38,10357.0,301.76,302.61,301.17,302.38,10357.0
2024-06-12 15:10:00,302.53,303.15,301.48,301.72,16129.0,302.53,303.15,301.48,301.72,16129.0
2024-06-12 15:15:00,301.74,303.2,301.65,302.7,13411.0,301.74,303.2,301.65,302.7,13411.0
2024-06-12 15:20:00,302.64,303.03,300.09,300.4,25672.0,302.64,303.03,300.09,300.4,25672.0
2024-06-12 15:25:00,300.38,301.36,298.35,298.89,46810.0,300.38,301.36,298.35,298.89,46810.0
2024-06-12 15:30:00,298.65,299.5,297.43,297.93,43136.0,298.65,299.5,297.43,297.93,43136.0
2024-06-12 15:35:00,297.88,299.44,297.38,298.21,23372.0,297.88,299.44,297.38,298.21,23372.0
2024-06-12 15:40:00,297.93,299.31,297.75,298.52,19636.0,297.93,299.31,297.75,298.52,19636.0
2024-06-12 15:45:00,298.76,300.34,298.51,299.29,36118.0,298.76,300.34,298.51,299.29,36118.0
2024-06-12 15:50:00,299.82,300.49,299.22,300.08,39947.0,299.82,300.49,299.22,300.08,39947.0
2024-06-12 15:55:00,300.1,301.7,300.1,300.72,82800.0,300.1,301.7,300.1,300.72,82800.0
2024-06-13 09:30:00,300.24,302.5,298.75,301.7,47018.0,300.24,302.5,298.75,301.7,47018.0
2024-06-13 09:35:00,301.71,302.25,300.97,302.04,29031.0,301.71,302.25,300.97,302.04,29031.0
2024-06-13 09:40:00,302.48,303.48,301.0,302.09,26392.0,302.48,303.48,301.0,302.09,26392.0
2024-06-13 09:45:00,301.69,303.91,301.26,302.91,14587.0,301.69,303.91,301.26,302.91,14587.0
2024-06-13 09:50:00,303.0,304.53,302.39,303.25,30470.0,303.0,304.53,302.39,303.25,30470.0
2024-06-13 09:55:00,302.93,302.93,298.84,299.02,28585.0,302.93,302.93,298.84,299.02,28585.0
2024-06-13 10:00:00,298.82,301.19,298.37,300.91,28539.0,298.82,301.19,298.37,300.91,28539.0
2024-06-13 10:05:00,301.07,301.55,300.54,300.94,14026.0,301.07,301.55,300.54,300.94,14026.0
2024-06-13 10:10:00,300.67,301.52,298.1,298.7,56224.0,300.67,301.52,298.1,298.7,56224.0
2024-06-13 10:15:00,298.84,301.14,298.63,300.6,32417.0,298.84,301.14,298.63,300.6,32417.0
2024-06-13 10:20:00,300.78,300.78,297.7,297.7,20847.0,300.78,300.78,297.7,297.7,20847.0
2024-06-13 10:25:00,297.94,297.94,295.34,296.28,57375.0,297.94,297.94,295.34,296.28,57375.0
2024-06-13 10:30:00,296.29,296.41,293.93,294.96,30759.0,296.29,296.41,293.93,294.96,30759.0
2024-06-13 10:35:00,294.74,296.5,294.67,295.95,33410.0,294.74,296.5,294.67,295.95,33410.0
2024-06-13 10:40:00,295.99,295.99,294.6,295.34,25510.0,295.99,295.99,294.6,295.34,25510.0
2024-06-13 10:45:00,295.28,295.3,293.23,294.03,30477.0,295.28,295.3,293.23,294.03,30477.0
2024-06-13 10:50:00,294.08,294.68,292.73,294.1,25847.0,294.08,294.68,292.73,294.1,25847.0
2024-06-13 10:55:00,294.25,294.85,293.38,293.5,14988.0,294.25,294.85,293.38,293.5,14988.0
2024-06-13 11:00:00,293.35,294.61,293.02,294.6,12528.0,293.35,294.61,293.02,294.6,12528.0
2024-06-13 11:05:00,294.36,294.56,292.01,292.01,30023.0,294.36,294.56,292.01,292.01,30023.0
2024-06-13 11:10:00,292.28,293.48,292.13,292.18,9725.0,292.28,293.48,292.13,292.18,9725.0
2024-06-13 11:15:00,292.18,292.18,290.26,290.72,63608.0,292.18,292.18,290.26,290.72,63608.0
2024-06-13 11:20:00,290.76,291.46,290.46,291.2,38147.0,290.76,291.46,290.46,291.2,38147.0
2024-06-13 11:25:00,291.25,291.71,290.09,291.17,33266.0,291.25,291.71,290.09,291.17,33266.0
2024-06-13 11:30:00,291.17,291.17,290.5,290.88,11750.0,291.17,291.17,290.5,290.88,11750.0
2024-06-13 11:35:00,291.0,292.46,291.0,291.5,15628.0,291.0,292.46,291.0,291.5,15628.0
2024-06-13 11:40:00,291.48,292.86,291.24,292.85,10472.0,291.48,292.86,291.24,292.85,10472.0
2024-06-13 11:45:00,292.65,292.8,291.5,291.59,9103.0,292.65,292.8,291.5,291.59,9103.0
2024-06-13 11:50:00,291.69,291.78,289.24,289.41,33856.0,291.69,291.78,289.24,289.41,33856.0
2024-06-13 11:55:00,289.67,291.52,289.33,290.45,16058.0,289.67,291.52,289.33,290.45,16058.0
2024-06-13 12:00:00,290.43,290.5,289.19,289.26,12885.0,290.43,290.5,289.19,289.26,12885.0
2024-06-13 12:05:00,289.55,290.94,289.39,290.37,6217.0,289.55,290.94,289.39,290.37,6217.0
2024-06-13 12:10:00,290.29,290.69,289.42,289.68,6298.0,290.29,290.69,289.42,289.68,6298.0
2024-06-13 12:15:00,289.62,289.94,289.25,289.65,7286.0,289.62,289.94,289.25,289.65,7286.0
2024-06-13 12:20:00,289.51,289.79,288.14,288.41,16483.0,289.51,289.79,288.14,288.41,16483.0
2024-06-13 12:25:00,288.44,288.72,288.01,288.4,19798.0,288.44,288.72,288.01,288.4,19798.0
2024-06-13 12:30:00,288.57,289.81,288.13,289.81,13972.0,288.57,289.81,288.13,289.81,13972.0
2024-06-13 12:35:00,289.76,289.84,289.14,289.56,25117.0,289.76,289.84,289.14,289.56,25117.0
2024-06-13 12:40:00,289.43,289.71,288.64,289.47,9687.0,289.43,289.71,288.64,289.47,9687.0
2024-06-13 12:45:00,289.14,289.19,288.21,289.07,7192.0,289.14,289.19,288.21,289.07,7192.0
2024-06-13 12:50:00,289.12,289.89,289.07,289.71,13247.0,289.12,289.89,289.07,289.71,13247.0
2024-06-13 12:55:00,289.8,289.83,289.0,289.63,11511.0,289.8,289.83,289.0,289.63,11511.0
2024-06-13 13:00:00,289.46,290.53,288.77,288.79,17727.0,289.46,290.53,288.77,288.79,17727.0
2024-06-13 13:05:00,288.85,289.35,288.54,288.54,8467.0,288.85,289.35,288.54,288.54,8467.0
2024-06-13 13:10:00,288.44,288.68,288.23,288.58,7802.0,288.44,288.68,288.23,288.58,7802.0
2024-06-13 13:15:00,288.3,288.52,287.83,288.1,16679.0,288.3,288.52,287.83,288.1,16679.0
2024-06-13 13:20:00,288.34,288.46,288.02,288.12,4472.0,288.34,288.46,288.02,288.12,4472.0
2024-06-13 13:25:00,288.22,288.39,287.49,287.49,19705.0,288.22,288.39,287.49,287.49,19705.0
2024-06-13 13:30:00,287.49,289.39,287.02,289.1,45189.0,287.49,289.39,287.02,289.1,45189.0
2024-06-13 13:35:00,289.56,290.45,289.11,290.12,16811.0,289.56,290.45,289.11,290.12,16811.0
2024-06-13 13:40:00,290.11,290.84,290.1,290.79,15066.0,290.11,290.84,290.1,290.79,15066.0
2024-06-13 13:45:00,290.68,290.84,290.27,290.65,7332.0,290.68,290.84,290.27,290.65,7332.0
2024-06-13 13:50:00,290.78,290.83,290.17,290.32,5366.0,290.78,290.83,290.17,290.32,5366.0
2024-06-13 13:55:00,290.31,290.35,289.59,290.27,8059.0,290.31,290.35,289.59,290.27,8059.0
2024-06-13 14:00:00,290.09,290.66,289.23,289.4,10425.0,290.09,290.66,289.23,289.4,10425.0
2024-06-13 14:05:00,289.04,289.5,288.77,288.77,7628.0,289.04,289.5,288.77,288.77,7628.0
2024-06-13 14:10:00,289.21,289.31,288.45,288.45,14759.0,289.21,289.31,288.45,288.45,14759.0
2024-06-13 14:15:00,288.53,288.83,288.31,288.83,4462.0,288.53,288.83,288.31,288.83,4462.0
2024-06-13 14:20:00,288.67,288.83,288.2,288.75,9387.0,288.67,288.83,288.2,288.75,9387.0
2024-06-13 14:25:00,288.65,288.78,288.5,288.72,5028.0,288.65,288.78,288.5,288.72,5028.0
2024-06-13 14:30:00,288.73,289.92,288.66,289.68,11168.0,288.73,289.92,288.66,289.68,11168.0
2024-06-13 14:35:00,289.68,289.74,288.73,288.94,4379.0,289.68,289.74,288.73,288.94,4379.0
2024-06-13 14:40:00,289.04,289.04,288.22,288.3,3628.0,289.04,289.04,288.22,288.3,3628.0
2024-06-13 14:45:00,288.32,289.48,288.2,289.26,6333.0,288.32,289.48,288.2,289.26,6333.0
2024-06-13 14:50:00,289.19,290.69,289.19,290.08,19436.0,289.19,290.69,289.19,290.08,19436.0
2024-06-13 14:55:00,290.21,290.24,289.78,289.78,3074.0,290.21,290.24,289.78,289.78,3074.0
2024-06-13 15:00:00,289.79,290.46,289.57,290.46,13355.0,289.79,290.46,289.57,290.46,13355.0
2024-06-13 15:05:00,290.34,290.81,290.18,290.75,8328.0,290.34,290.81,290.18,290.75,8328.0
2024-06-13 15:10:00,290.59,290.66,290.27,290.51,3698.0,290.59,290.66,290.27,290.51,3698.0
2024-06-13 15:15:00,290.38,291.07,289.82,290.57,21613.0,290.38,291.07,289.82,290.57,21613.0
2024-06-13 15:20:00,290.68,291.89,290.68,290.96,20851.0,290.68,291.89,290.68,290.96,20851.0
2024-06-13 15:25:00,290.92,292.23,290.8,290.88,21549.0,290.92,292.23,290.8,290.88,21549.0
2024-06-13 15:30:00,291.19,291.27,290.11,290.77,11908.0,291.19,291.27,290.11,290.77,11908.0
2024-06-13 15:35:00,290.76,290.91,290.39,290.68,21283.0,290.76,290.91,290.39,290.68,21283.0
2024-06-13 15:40:00,290.74,291.2,290.7,291.02,8850.0,290.74,291.2,290.7,291.02,8850.0
2024-06-13 15:45:00,290.91,291.58,290.89,291.46,8017.0,290.91,291.58,290.89,291.46,8017.0
2024-06-13 15:50:00,291.42,293.29,291.32,291.96,47269.0,291.42,293.29,291.32,291.96,47269.0
2024-06-13 15:55:00,291.92,291.97,291.16,291.56,47911.0,291.92,291.97,291.16,291.56,47911.0
2024-06-14 09:30:00,288.18,290.9,286.11,288.28,51483.0,288.18,290.9,286.11,288.28,51483.0
2024-06-14 09:35:00,288.73,289.06,283.0,285.77,73459.0,288.73,289.06,283.0,285.77,73459.0
2024-06-14 09:40:00,285.77,286.62,285.2,285.95,28707.0,285.77,286.62,285.2,285.95,28707.0
2024-06-14 09:45:00,285.29,286.83,284.19,284.87,50260.0,285.29,286.83,284.19,284.87,50260.0
2024-06-14 09:50:00,284.89,285.65,283.41,283.95,23798.0,284.89,285.65,283.41,283.95,23798.0
2024-06-14 09:55:00,284.0,284.61,283.65,284.46,26871.0,284.0,284.61,283.65,284.46,26871.0
2024-06-14 10:00:00,284.03,284.17,282.55,282.73,43776.0,284.03,284.17,282.55,282.73,43776.0
2024-06-14 10:05:00,282.86,282.86,281.28,282.18,41706.0,282.86,282.86,281.28,282.18,41706.0
2024-06-14 10:10:00,282.0,282.17,280.92,282.17,28079.0,282.0,282.17,280.92,282.17,28079.0
2024-06-14 10:15:00,282.16,282.17,280.67,280.79,36436.0,282.16,282.17,280.67,280.79,36436.0
2024-06-14 10:20:00,280.67,280.8,279.27,279.73,64991.0,280.67,280.8,279.27,279.73,64991.0
2024-06-14 10:25:00,279.71,281.3,279.48,280.56,26076.0,279.71,281.3,279.48,280.56,26076.0
2024-06-14 10:30:00,280.61,281.29,279.34,281.01,29570.0,280.61,281.29,279.34,281.01,29570.0
2024-06-14 10:35:00,281.0,281.83,280.42,280.72,20180.0,281.0,281.83,280.42,280.72,20180.0
2024-06-14 10:40:00,280.72,281.32,280.46,281.19,18725.0,280.72,281.32,280.46,281.19,18725.0
2024-06-14 10:45:00,281.41,282.91,281.0,282.38,34307.0,281.41,282.91,281.0,282.38,34307.0
2024-06-14 10:50:00,282.23,282.62,281.81,282.56,9113.0,282.23,282.62,281.81,282.56,9113.0
2024-06-14 10:55:00,282.56,282.57,280.83,280.9,10802.0,282.56,282.57,280.83,280.9,10802.0
2024-06-14 11:00:00,280.69,282.2,280.51,281.77,12637.0,280.69,282.2,280.51,281.77,12637.0
2024-06-14 11:05:00,281.41,281.91,280.19,280.51,10112.0,281.41,281.91,280.19,280.51,10112.0
2024-06-14 11:10:00,280.91,282.0,280.74,281.92,15187.0,280.91,282.0,280.74,281.92,15187.0
2024-06-14 11:15:00,281.83,282.26,281.38,281.5,17121.0,281.83,282.26,281.38,281.5,17121.0
2024-06-14 11:20:00,281.65,281.8,280.97,281.51,26471.0,281.65,281.8,280.97,281.51,26471.0
2024-06-14 11:25:00,281.56,281.99,280.06,280.62,15615.0,281.56,281.99,280.06,280.62,15615.0
2024-06-14 11:30:00,280.71,281.21,280.69,280.87,15944.0,280.71,281.21,280.69,280.87,15944.0
2024-06-14 11:35:00,280.71,281.0,280.27,280.37,9936.0,280.71,281.0,280.27,280.37,9936.0
2024-06-14 11:40:00,280.31,280.31,279.59,279.92,13851.0,280.31,280.31,279.59,279.92,13851.0
2024-06-14 11:45:00,279.83,280.23,277.5,277.93,68063.0,279.83,280.23,277.5,277.93,68063.0
2024-06-14 11:50:00,277.96,278.79,277.6,278.48,22108.0,277.96,278.79,277.6,278.48,22108.0
2024-06-14 11:55:00,278.42,278.5,277.52,277.63,14482.0,278.42,278.5,277.52,277.63,14482.0
2024-06-14 12:00:00,277.71,278.07,277.19,277.77,18147.0,277.71,278.07,277.19,277.77,18147.0
2024-06-14 12:05:00,277.65,278.16,277.63,277.75,12015.0,277.65,278.16,277.63,277.75,12015.0
2024-06-14 12:10:00,277.86,278.08,277.43,277.78,12937.0,277.86,278.08,277.43,277.78,12937.0
2024-06-14 12:15:00,277.5,277.52,275.1,275.21,63501.0,277.5,277.52,275.1,275.21,63501.0
2024-06-14 12:20:00,275.22,276.09,274.3,275.99,77899.0,275.22,276.09,274.3,275.99,77899.0
2024-06-14 12:25:00,275.83,275.98,274.01,274.09,17323.0,275.83,275.98,274.01,274.09,17323.0
2024-06-14 12:30:00,274.18,274.79,273.46,273.61,28297.0,274.18,274.79,273.46,273.61,28297.0
2024-06-14 12:35:00,273.83,273.84,273.29,273.52,28794.0,273.83,273.84,273.29,273.52,28794.0
2024-06-14 12:40:00,273.53,275.45,273.31,274.69,59314.0,273.53,275.45,273.31,274.69,59314.0
2024-06-14 12:45:00,274.43,275.17,274.25,274.25,10948.0,274.43,275.17,274.25,274.25,10948.0
2024-06-14 12:50:00,274.28,274.66,273.87,274.05,9804.0,274.28,274.66,273.87,274.05,9804.0
2024-06-14 12:55:00,274.04,274.29,273.33,273.35,12308.0,274.04,274.29,273.33,273.35,12308.0
2024-06-14 13:00:00,273.32,274.98,273.22,274.34,20670.0,273.32,274.98,273.22,274.34,20670.0
2024-06-14 13:05:00,274.61,276.37,274.55,276.0,23201.0,274.61,276.37,274.55,276.0,23201.0
2024-06-14 13:10:00,275.99,275.99,275.0,275.04,12182.0,275.99,275.99,275.0,275.04,12182.0
2024-06-14 13:15:00,275.13,275.44,274.75,274.93,5817.0,275.13,275.44,274.75,274.93,5817.0
2024-06-14 13:20:00,274.99,275.76,274.88,274.99,9666.0,274.99,275.76,274.88,274.99,9666.0
2024-06-14 13:25:00,275.0,275.2,274.69,274.76,6903.0,275.0,275.2,274.69,274.76,6903.0
2024-06-14 13:30:00,274.92,275.96,274.88,275.79,4262.0,274.92,275.96,274.88,275.79,4262.0
2024-06-14 13:35:00,275.64,276.2,275.59,275.9,11157.0,275.64,276.2,275.59,275.9,11157.0
2024-06-14 13:40:00,275.87,275.95,274.8,274.96,7284.0,275.87,275.95,274.8,274.96,7284.0
2024-06-14 13:45:00,275.06,275.4,274.9,275.27,10132.0,275.06,275.4,274.9,275.27,10132.0
2024-06-14 13:50:00,275.11,275.53,274.83,275.28,4411.0,275.11,275.53,274.83,275.28,4411.0
2024-06-14 13:55:00,275.34,275.44,274.75,274.93,12091.0,275.34,275.44,274.75,274.93,12091.0
2024-06-14 14:00:00,274.95,275.2,274.46,275.2,5461.0,274.95,275.2,274.46,275.2,5461.0
2024-06-14 14:05:00,275.14,275.85,274.94,274.94,3510.0,275.14,275.85,274.94,274.94,3510.0
2024-06-14 14:10:00,274.94,275.0,274.01,274.19,10022.0,274.94,275.0,274.01,274.19,10022.0
2024-06-14 14:15:00,274.29,274.66,273.8,274.56,9599.0,274.29,274.66,273.8,274.56,9599.0
2024-06-14 14:20:00,274.56,274.81,274.44,274.62,4769.0,274.56,274.81,274.44,274.62,4769.0
2024-06-14 14:25:00,274.74,274.89,274.05,274.22,6810.0,274.74,274.89,274.05,274.22,6810.0
2024-06-14 14:30:00,274.19,274.51,273.98,274.33,4932.0,274.19,274.51,273.98,274.33,4932.0
2024-06-14 14:35:00,274.21,274.72,274.18,274.51,7074.0,274.21,274.72,274.18,274.51,7074.0
2024-06-14 14:40:00,274.38,274.55,274.12,274.53,4812.0,274.38,274.55,274.12,274.53,4812.0
2024-06-14 14:45:00,274.47,275.36,274.28,275.01,12282.0,274.47,275.36,274.28,275.01,12282.0
2024-06-14 14:50:00,275.01,275.11,274.0,274.09,12795.0,275.01,275.11,274.0,274.09,12795.0
2024-06-14 14:55:00,274.21,274.47,274.02,274.42,13623.0,274.21,274.47,274.02,274.42,13623.0
2024-06-14 15:00:00,274.24,274.94,274.02,274.94,5508.0,274.24,274.94,274.02,274.94,5508.0
2024-06-14 15:05:00,274.82,274.82,274.03,274.38,16749.0,274.82,274.82,274.03,274.38,16749.0
2024-06-14 15:10:00,274.3,274.38,273.75,273.8,40829.0,274.3,274.38,273.75,273.8,40829.0
2024-06-14 15:15:00,273.88,275.36,273.8,275.01,38430.0,273.88,275.36,273.8,275.01,38430.0
2024-06-14 15:20:00,275.01,275.93,274.99,275.88,28768.0,275.01,275.93,274.99,275.88,28768.0
2024-06-14 15:25:00,275.89,276.9,275.73,276.13,26982.0,275.89,276.9,275.73,276.13,26982.0
2024-06-14 15:30:00,276.23,276.31,275.25,275.41,12594.0,276.23,276.31,275.25,275.41,12594.0
2024-06-14 15:35:00,275.48,276.03,275.24,275.96,33364.0,275.48,276.03,275.24,275.96,33364.0
2024-06-14 15:40:00,276.12,276.24,275.46,275.71,12697.0,276.12,276.24,275.46,275.71,12697.0
2024-06-14 15:45:00,275.71,275.82,273.23,273.75,55550.0,275.71,275.82,273.23,273.75,55550.0
2024-06-14 15:50:00,273.71,275.29,273.62,274.68,54979.0,273.71,275.29,273.62,274.68,54979.0
2024-06-14 15:55:00,274.51,274.54,272.81,273.62,125263.0,274.51,274.54,272.81,273.62,125263.0
2024-06-17 09:30:00,273.5,274.08,267.5,269.91,129783.0,273.5,274.08,267.5,269.91,129783.0
2024-06-17 09:35:00,270.03,270.98,265.44,265.51,68397.0,270.03,270.98,265.44,265.51,68397.0
2024-06-17 09:40:00,265.46,267.37,264.3,266.85,95828.0,265.46,267.37,264.3,266.85,95828.0
2024-06-17 09:45:00,266.85,266.85,263.8,265.11,58738.0,266.85,266.85,263.8,265.11,58738.0
2024-06-17 09:50:00,264.79,266.27,264.13,265.26,68457.0,264.79,266.27,264.13,265.26,68457.0
2024-06-17 09:55:00,265.38,266.51,264.15,264.56,64418.0,265.38,266.51,264.15,264.56,64418.0
2024-06-17 10:00:00,264.24,265.75,264.16,264.85,27603.0,264.24,265.75,264.16,264.85,27603.0
2024-06-17 10:05:00,264.88,265.16,263.19,265.07,41160.0,264.88,265.16,263.19,265.07,41160.0
2024-06-17 10:10:00,264.8,265.34,263.64,264.38,31133.0,264.8,265.34,263.64,264.38,31133.0
2024-06-17 10:15:00,264.64,268.63,264.39,268.12,55746.0,264.64,268.63,264.39,268.12,55746.0
2024-06-17 10:20:00,268.13,268.47,264.09,264.5,44582.0,268.13,268.47,264.09,264.5,44582.0
2024-06-17 10:25:00,264.66,265.85,263.97,264.16,39447.0,264.66,265.85,263.97,264.16,39447.0
2024-06-17 10:30:00,264.1,264.65,263.31,263.86,41954.0,264.1,264.65,263.31,263.86,41954.0
2024-06-17 10:35:00,263.93,263.93,262.39,262.74,46430.0,263.93,263.93,262.39,262.74,46430.0
2024-06-17 10:40:00,262.71,263.66,262.2,262.72,30448.0,262.71,263.66,262.2,262.72,30448.0
2024-06-17 10:45:00,262.74,263.29,262.21,263.29,32454.0,262.74,263.29,262.21,263.29,32454.0
2024-06-17 10:50:00,263.33,263.33,261.8,262.01,23589.0,263.33,263.33,261.8,262.01,23589.0
2024-06-17 10:55:00,261.84,262.25,260.52,262.02,71008.0,261.84,262.25,260.52,262.02,71008.0
2024-06-17 11:00:00,261.87,262.49,260.0,260.29,71047.0,261.87,262.49,260.0,260.29,71047.0
2024-06-17 11:05:00,260.24,261.42,260.01,260.7,43056.0,260.24,261.42,260.01,260.7,43056.0
2024-06-17 11:10:00,260.71,261.21,258.24,258.49,67856.0,260.71,261.21,258.24,258.49,67856.0
2024-06-17 11:15:00,258.35,260.34,258.34,258.64,62763.0,258.35,260.34,258.34,258.64,62763.0
2024-06-17 11:20:00,258.81,259.39,258.44,258.58,23014.0,258.81,259.39,258.44,258.58,23014.0
2024-06-17 11:25:00,258.7,258.82,257.57,258.0,64666.0,258.7,258.82,257.57,258.0,64666.0
2024-06-17 11:30:00,257.93,257.93,256.32,256.41,49101.0,257.93,257.93,256.32,256.41,49101.0
2024-06-17 11:35:00,256.46,257.0,255.12,255.29,62762.0,256.46,257.0,255.12,255.29,62762.0
2024-06-17 11:40:00,255.29,256.31,254.48,256.28,112571.0,255.29,256.31,254.48,256.28,112571.0
2024-06-17 11:45:00,256.29,256.32,254.52,255.77,30076.0,256.29,256.32,254.52,255.77,30076.0
2024-06-17 11:50:00,255.7,256.99,255.36,255.71,51457.0,255.7,256.99,255.36,255.71,51457.0
2024-06-17 11:55:00,255.71,256.75,255.66,256.6,33426.0,255.71,256.75,255.66,256.6,33426.0
2024-06-17 12:00:00,256.57,257.24,255.64,256.36,23898.0,256.57,257.24,255.64,256.36,23898.0
2024-06-17 12:05:00,256.56,257.54,255.5,257.35,23058.0,256.56,257.54,255.5,257.35,23058.0
2024-06-17 12:10:00,257.45,257.77,256.79,257.71,24666.0,257.45,257.77,256.79,257.71,24666.0
2024-06-17 12:15:00,257.68,257.75,256.01,257.0,39810.0,257.68,257.75,256.01,257.0,39810.0
2024-06-17 12:20:00,257.11,258.0,255.5,257.55,53189.0,257.11,258.0,255.5,257.55,53189.0
2024-06-17 12:25:00,257.58,257.93,257.32,257.93,24187.0,257.58,257.93,257.32,257.93,24187.0
2024-06-17 12:30:00,257.94,258.51,257.11,258.39,27716.0,257.94,258.51,257.11,258.39,27716.0
2024-06-17 12:35:00,258.29,258.5,255.0,255.16,62564.0,258.29,258.5,255.0,255.16,62564.0
2024-06-17 12:40:00,255.16,257.0,255.06,256.65,51733.0,255.16,257.0,255.06,256.65,51733.0
2024-06-17 12:45:00,256.74,257.0,255.44,255.88,19201.0,256.74,257.0,255.44,255.88,19201.0
2024-06-17 12:50:00,255.75,256.5,255.21,255.28,38958.0,255.75,256.5,255.21,255.28,38958.0
2024-06-17 12:55:00,255.2,256.0,254.67,255.88,31050.0,255.2,256.0,254.67,255.88,31050.0
2024-06-17 13:00:00,255.81,256.25,254.89,255.41,49205.0,255.81,256.25,254.89,255.41,49205.0
2024-06-17 13:05:00,255.28,255.29,254.25,254.61,31684.0,255.28,255.29,254.25,254.61,31684.0
2024-06-17 13:10:00,254.55,255.0,254.29,254.42,20430.0,254.55,255.0,254.29,254.42,20430.0
2024-06-17 13:15:00,254.45,255.73,254.24,255.31,20368.0,254.45,255.73,254.24,255.31,20368.0
2024-06-17 13:20:00,255.3,255.62,254.32,255.11,13999.0,255.3,255.62,254.32,255.11,13999.0
2024-06-17 13:25:00,255.01,255.27,254.57,254.96,18905.0,255.01,255.27,254.57,254.96,18905.0
2024-06-17 13:30:00,255.03,255.99,254.8,255.97,21425.0,255.03,255.99,254.8,255.97,21425.0
2024-06-17 13:35:00,256.0,256.35,255.18,255.81,21724.0,256.0,256.35,255.18,255.81,21724.0
2024-06-17 13:40:00,255.78,256.35,255.55,255.76,24447.0,255.78,256.35,255.55,255.76,24447.0
2024-06-17 13:45:00,255.64,255.86,255.22,255.8,14404.0,255.64,255.86,255.22,255.8,14404.0
2024-06-17 13:50:00,255.86,256.8,255.84,256.35,19616.0,255.86,256.8,255.84,256.35,19616.0
2024-06-17 13:55:00,256.4,256.43,255.53,255.91,29963.0,256.4,256.43,255.53,255.91,29963.0
2024-06-17 14:00:00,256.1,259.68,255.97,259.68,52809.0,256.1,259.68,255.97,259.68,52809.0
2024-06-17 14:05:00,259.68,261.58,259.55,260.46,112020.0,259.68,261.58,259.55,260.46,112020.0
2024-06-17 14:10:00,260.74,262.74,260.6,261.94,49096.0,260.74,262.74,260.6,261.94,49096.0
2024-06-17 14:15:00,261.95,262.94,261.75,262.77,28525.0,261.95,262.94,261.75,262.77,28525.0
2024-06-17 14:20:00,262.92,262.99,261.84,262.32,29081.0,262.92,262.99,261.84,262.32,29081.0
2024-06-17 14:25:00,262.39,263.43,262.14,263.0,28698.0,262.39,263.43,262.14,263.0,28698.0
2024-06-17 14:30:00,263.11,263.5,261.92,262.31,29758.0,263.11,263.5,261.92,262.31,29758.0
2024-06-17 14:35:00,262.14,262.91,261.87,262.81,24215.0,262.14,262.91,261.87,262.81,24215.0
2024-06-17 14:40:00,262.71,263.19,262.35,262.83,20764.0,262.71,263.19,262.35,262.83,20764.0
2024-06-17 14:45:00,262.5,262.84,261.56,262.78,23400.0,262.5,262.84,261.56,262.78,23400.0
2024-06-17 14:50:00,262.79,263.84,262.69,263.55,23347.0,262.79,263.84,262.69,263.55,23347.0
2024-06-17 14:55:00,263.46,263.98,263.23,263.46,20071.0,263.46,263.98,263.23,263.46,20071.0
2024-06-17 15:00:00,263.29,263.47,262.4,262.63,17871.0,263.29,263.47,262.4,262.63,17871.0
2024-06-17 15:05:00,262.52,263.15,261.77,263.15,22394.0,262.52,263.15,261.77,263.15,22394.0
2024-06-17 15:10:00,262.98,263.53,262.47,262.47,22427.0,262.98,263.53,262.47,262.47,22427.0
2024-06-17 15:15:00,262.52,263.92,262.34,263.63,18830.0,262.52,263.92,262.34,263.63,18830.0
2024-06-17 15:20:00,263.26,263.57,262.47,263.16,16351.0,263.26,263.57,262.47,263.16,16351.0
2024-06-17 15:25:00,263.04,263.21,262.01,263.21,18788.0,263.04,263.21,262.01,263.21,18788.0
2024-06-17 15:30:00,263.15,263.32,262.54,263.0,20594.0,263.15,263.32,262.54,263.0,20594.0
2024-06-17 15:35:00,263.02,263.12,261.99,262.59,19993.0,263.02,263.12,261.99,262.59,19993.0
2024-06-17 15:40:00,262.6,262.96,261.64,261.72,27980.0,262.6,262.96,261.64,261.72,27980.0
2024-06-17 15:45:00,261.91,261.92,260.7,260.7,51169.0,261.91,261.92,260.7,260.7,51169.0
2024-06-17 15:50:00,260.75,262.96,260.65,262.63,96194.0,260.75,262.96,260.65,262.63,96194.0
2024-06-17 15:55:00,262.66,262.67,261.03,261.49,127966.0,262.66,262.67,261.03,261.49,127966.0
2024-06-18 09:30:00,255.29,258.8,253.57,256.51,122035.0,255.29,258.8,253.57,256.51,122035.0
2024-06-18 09:35:00,256.73,258.7,255.33,255.74,67331.0,256.73,258.7,255.33,255.74,67331.0
2024-06-18 09:40:00,256.01,256.91,254.08,254.44,37875.0,256.01,256.91,254.08,254.44,37875.0
2024-06-18 09:45:00,254.25,256.36,254.12,256.17,38346.0,254.25,256.36,254.12,256.17,38346.0
2024-06-18 09:50:00,255.99,257.33,255.1,256.59,25882.0,255.99,257.33,255.1,256.59,25882.0
2024-06-18 09:55:00,257.11,257.11,255.84,256.21,13780.0,257.11,257.11,255.84,256.21,13780.0
2024-06-18 10:00:00,256.24,257.73,255.81,256.91,33155.0,256.24,257.73,255.81,256.91,33155.0
2024-06-18 10:05:00,256.47,256.67,254.7,255.98,24401.0,256.47,256.67,254.7,255.98,24401.0
2024-06-18 10:10:00,256.0,259.25,255.69,257.38,27418.0,256.0,259.25,255.69,257.38,27418.0
2024-06-18 10:15:00,257.38,257.53,255.79,256.21,15685.0,257.38,257.53,255.79,256.21,15685.0
2024-06-18 10:20:00,256.53,259.26,256.19,258.81,24119.0,256.53,259.26,256.19,258.81,24119.0
2024-06-18 10:25:00,258.96,260.5,258.87,259.0,43908.0,258.96,260.5,258.87,259.0,43908.0
2024-06-18 10:30:00,259.25,261.43,258.59,260.23,32005.0,259.25,261.43,258.59,260.23,32005.0
2024-06-18 10:35:00,260.19,261.18,259.43,260.5,25524.0,260.19,261.18,259.43,260.5,25524.0
2024-06-18 10:40:00,260.78,261.24,260.0,260.33,16926.0,260.78,261.24,260.0,260.33,16926.0
2024-06-18 10:45:00,260.46,262.0,259.52,261.6,29911.0,260.46,262.0,259.52,261.6,29911.0
2024-06-18 10:50:00,261.74,262.4,260.79,262.36,30818.0,261.74,262.4,260.79,262.36,30818.0
2024-06-18 10:55:00,262.2,262.51,261.21,261.71,49924.0,262.2,262.51,261.21,261.71,49924.0
2024-06-18 11:00:00,261.81,263.7,261.52,261.53,29528.0,261.81,263.7,261.52,261.53,29528.0
2024-06-18 11:05:00,261.36,261.36,259.96,260.83,29836.0,261.36,261.36,259.96,260.83,29836.0
2024-06-18 11:10:00,260.89,261.08,259.69,260.02,18238.0,260.89,261.08,259.69,260.02,18238.0
2024-06-18 11:15:00,260.2,261.7,260.13,261.45,32308.0,260.2,261.7,260.13,261.45,32308.0
2024-06-18 11:20:00,261.18,261.63,261.0,261.25,23980.0,261.18,261.63,261.0,261.25,23980.0
2024-06-18 11:25:00,261.09,261.26,260.1,261.15,11802.0,261.09,261.26,260.1,261.15,11802.0
2024-06-18 11:30:00,260.93,261.13,259.97,260.57,22838.0,260.93,261.13,259.97,260.57,22838.0
2024-06-18 11:35:00,260.47,262.0,260.45,261.57,19083.0,260.47,262.0,260.45,261.57,19083.0
2024-06-18 11:40:00,261.54,262.69,261.16,261.9,27990.0,261.54,262.69,261.16,261.9,27990.0
2024-06-18 11:45:00,261.81,261.81,260.96,261.0,14876.0,261.81,261.81,260.96,261.0,14876.0
2024-06-18 11:50:00,261.17,261.45,260.85,260.94,28555.0,261.17,261.45,260.85,260.94,28555.0
2024-06-18 11:55:00,260.93,261.6,260.93,261.41,13183.0,260.93,261.6,260.93,261.41,13183.0
2024-06-18 12:00:00,261.18,262.14,261.18,261.66,10779.0,261.18,262.14,261.18,261.66,10779.0
2024-06-18 12:05:00,261.94,262.1,261.36,261.47,7091.0,261.94,262.1,261.36,261.47,7091.0
2024-06-18 12:10:00,261.35,261.65,261.0,261.0,5598.0,261.35,261.65,261.0,261.0,5598.0
2024-06-18 12:15:00,261.06,261.13,260.03,260.15,34806.0,261.06,261.13,260.03,260.15,34806.0
2024-06-18 12:20:00,260.17,261.09,260.17,261.0,20624.0,260.17,261.09,260.17,261.0,20624.0
2024-06-18 12:25:00,260.84,260.9,260.2,260.49,20447.0,260.84,260.9,260.2,260.49,20447.0
2024-06-18 12:30:00,260.42,260.48,260.14,260.31,11348.0,260.42,260.48,260.14,260.31,11348.0
2024-06-18 12:35:00,260.31,260.55,259.41,260.55,17492.0,260.31,260.55,259.41,260.55,17492.0
2024-06-18 12:40:00,260.46,260.67,259.43,259.45,14944.0,260.46,260.67,259.43,259.45,14944.0
2024-06-18 12:45:00,259.39,259.51,258.78,258.78,11682.0,259.39,259.51,258.78,258.78,11682.0
2024-06-18 12:50:00,258.76,259.42,258.76,259.03,6536.0,258.76,259.42,258.76,259.03,6536.0
2024-06-18 12:55:00,258.86,259.32,258.45,259.03,8271.0,258.86,259.32,258.45,259.03,8271.0
2024-06-18 13:00:00,258.97,259.31,258.26,259.2,6603.0,258.97,259.31,258.26,259.2,6603.0
2024-06-18 13:05:00,259.28,259.41,258.75,259.28,5835.0,259.28,259.41,258.75,259.28,5835.0
2024-06-18 13:10:00,259.17,259.6,259.16,259.56,6576.0,259.17,259.6,259.16,259.56,6576.0
2024-06-18 13:15:00,259.66,260.54,259.44,260.27,20732.0,259.66,260.54,259.44,260.27,20732.0
2024-06-18 13:20:00,260.4,260.64,260.01,260.49,8536.0,260.4,260.64,260.01,260.49,8536.0
2024-06-18 13:25:00,260.57,261.01,260.47,260.72,7790.0,260.57,261.01,260.47,260.72,7790.0
2024-06-18 13:30:00,260.78,261.56,260.23,261.56,9048.0,260.78,261.56,260.23,261.56,9048.0
2024-06-18 13:35:00,261.56,261.75,261.28,261.63,4027.0,261.56,261.75,261.28,261.63,4027.0
2024-06-18 13:40:00,261.7,261.91,261.51,261.75,5807.0,261.7,261.91,261.51,261.75,5807.0
2024-06-18 13:45:00,261.62,261.79,261.28,261.53,9330.0,261.62,261.79,261.28,261.53,9330.0
2024-06-18 13:50:00,261.47,262.23,261.28,262.08,10006.0,261.47,262.23,261.28,262.08,10006.0
2024-06-18 13:55:00,261.94,262.2,261.31,261.31,6831.0,261.94,262.2,261.31,261.31,6831.0
2024-06-18 14:00:00,261.31,261.66,260.15,260.71,10557.0,261.31,261.66,260.15,260.71,10557.0
2024-06-18 14:05:00,260.82,262.78,260.72,262.64,9084.0,260.82,262.78,260.72,262.64,9084.0
2024-06-18 14:10:00,262.7,263.07,262.49,262.6,12936.0,262.7,263.07,262.49,262.6,12936.0
2024-06-18 14:15:00,262.49,262.53,261.99,262.22,6079.0,262.49,262.53,261.99,262.22,6079.0
2024-06-18 14:20:00,262.11,262.29,261.86,261.86,10083.0,262.11,262.29,261.86,261.86,10083.0
2024-06-18 14:25:00,261.9,263.0,261.68,262.9,15815.0,261.9,263.0,261.68,262.9,15815.0
2024-06-18 14:30:00,262.91,262.91,261.49,261.49,20278.0,262.91,262.91,261.49,261.49,20278.0
2024-06-18 14:35:00,261.72,261.73,260.81,261.0,11590.0,261.72,261.73,260.81,261.0,11590.0
2024-06-18 14:40:00,260.95,261.53,260.84,261.25,6922.0,260.95,261.53,260.84,261.25,6922.0
2024-06-18 14:45:00,261.36,261.68,261.16,261.68,7183.0,261.36,261.68,261.16,261.68,7183.0
2024-06-18 14:50:00,261.64,261.89,261.26,261.56,13349.0,261.64,261.89,261.26,261.56,13349.0
2024-06-18 14:55:00,261.48,261.81,261.35,261.74,5086.0,261.48,261.81,261.35,261.74,5086.0
2024-06-18 15:00:00,261.74,261.74,260.89,261.59,15300.0,261.74,261.74,260.89,261.59,15300.0
2024-06-18 15:05:00,261.72,261.75,261.25,261.26,7905.0,261.72,261.75,261.25,261.26,7905.0
2024-06-18 15:10:00,261.52,261.64,261.29,261.41,8174.0,261.52,261.64,261.29,261.41,8174.0
2024-06-18 15:15:00,261.37,261.73,261.17,261.65,9282.0,261.37,261.73,261.17,261.65,9282.0
2024-06-18 15:20:00,261.56,261.74,261.5,261.66,6783.0,261.56,261.74,261.5,261.66,6783.0
2024-06-18 15:25:00,261.66,262.45,261.66,262.29,14254.0,261.66,262.45,261.66,262.29,14254.0
2024-06-18 15:30:00,262.19,262.19,261.45,262.03,9353.0,262.19,262.19,261.45,262.03,9353.0
2024-06-18 15:35:00,262.15,262.81,262.04,262.25,23494.0,262.15,262.81,262.04,262.25,23494.0
2024-06-18 15:40:00,262.25,262.25,261.55,261.77,27571.0,262.25,262.25,261.55,261.77,27571.0
2024-06-18 15:45:00,261.75,262.4,261.61,262.37,27297.0,261.75,262.4,261.61,262.37,27297.0
2024-06-18 15:50:00,262.24,263.05,262.1,262.59,58564.0,262.24,263.05,262.1,262.59,58564.0
2024-06-18 15:55:00,262.47,262.95,262.23,262.52,91835.0,262.47,262.95,262.23,262.52,91835.0
2024-06-20 09:30:00,259.8,260.0,253.61,254.83,154459.0,259.8,260.0,253.61,254.83,154459.0
2024-06-20 09:35:00,254.83,257.27,254.78,255.6,41672.0,254.83,257.27,254.78,255.6,41672.0
2024-06-20 09:40:00,255.41,258.91,255.27,258.25,35864.0,255.41,258.91,255.27,258.25,35864.0
2024-06-20 09:45:00,258.15,258.15,256.0,256.5,19758.0,258.15,258.15,256.0,256.5,19758.0
2024-06-20 09:50:00,256.43,256.99,254.73,255.73,64849.0,256.43,256.99,254.73,255.73,64849.0
2024-06-20 09:55:00,255.86,256.72,255.43,256.36,32487.0,255.86,256.72,255.43,256.36,32487.0
2024-06-20 10:00:00,256.36,257.69,255.97,257.2,99082.0,256.36,257.69,255.97,257.2,99082.0
2024-06-20 10:05:00,257.13,257.42,254.52,254.8,52609.0,257.13,257.42,254.52,254.8,52609.0
2024-06-20 10:10:00,255.0,256.62,254.25,256.35,38045.0,255.0,256.62,254.25,256.35,38045.0
2024-06-20 10:15:00,256.15,257.75,255.8,256.35,29073.0,256.15,257.75,255.8,256.35,29073.0
2024-06-20 10:20:00,256.07,258.18,256.0,257.82,30546.0,256.07,258.18,256.0,257.82,30546.0
2024-06-20 10:25:00,257.81,260.13,257.8,259.78,34295.0,257.81,260.13,257.8,259.78,34295.0
2024-06-20 10:30:00,259.69,260.32,257.7,257.92,37093.0,259.69,260.32,257.7,257.92,37093.0
2024-06-20 10:35:00,257.8,259.17,257.75,258.75,17073.0,257.8,259.17,257.75,258.75,17073.0
2024-06-20 10:40:00,258.77,258.78,257.46,257.95,23811.0,258.77,258.78,257.46,257.95,23811.0
2024-06-20 10:45:00,258.03,259.29,257.32,258.94,19745.0,258.03,259.29,257.32,258.94,19745.0
2024-06-20 10:50:00,259.02,259.14,257.55,257.57,16010.0,259.02,259.14,257.55,257.57,16010.0
2024-06-20 10:55:00,257.72,258.45,256.95,257.96,27040.0,257.72,258.45,256.95,257.96,27040.0
2024-06-20 11:00:00,258.12,258.34,257.09,257.84,25541.0,258.12,258.34,257.09,257.84,25541.0
2024-06-20 11:05:00,257.85,258.39,257.72,257.86,20687.0,257.85,258.39,257.72,257.86,20687.0
2024-06-20 11:10:00,257.97,259.2,257.68,259.2,39896.0,257.97,259.2,257.68,259.2,39896.0
2024-06-20 11:15:00,259.39,259.39,257.41,257.88,19894.0,259.39,259.39,257.41,257.88,19894.0
2024-06-20 11:20:00,257.75,258.21,257.6,257.97,22817.0,257.75,258.21,257.6,257.97,22817.0
2024-06-20 11:25:00,257.92,258.29,257.78,257.78,20899.0,257.92,258.29,257.78,257.78,20899.0
2024-06-20 11:30:00,257.91,258.88,257.69,258.26,20075.0,257.91,258.88,257.69,258.26,20075.0
2024-06-20 11:35:00,258.49,258.63,257.85,257.87,12514.0,258.49,258.63,257.85,257.87,12514.0
2024-06-20 11:40:00,257.9,258.56,257.89,257.97,30781.0,257.9,258.56,257.89,257.97,30781.0
2024-06-20 11:45:00,258.0,258.72,257.82,257.82,11980.0,258.0,258.72,257.82,257.82,11980.0
2024-06-20 11:50:00,257.7,258.38,257.67,258.36,21062.0,257.7,258.38,257.67,258.36,21062.0
2024-06-20 11:55:00,258.34,258.45,257.92,258.3,11342.0,258.34,258.45,257.92,258.3,11342.0
2024-06-20 12:00:00,258.31,259.93,258.25,259.85,10055.0,258.31,259.93,258.25,259.85,10055.0
2024-06-20 12:05:00,259.72,260.83,259.56,260.08,18207.0,259.72,260.83,259.56,260.08,18207.0
2024-06-20 12:10:00,260.12,260.37,259.95,259.96,7884.0,260.12,260.37,259.95,259.96,7884.0
2024-06-20 12:15:00,260.11,260.11,258.51,258.92,28231.0,260.11,260.11,258.51,258.92,28231.0
2024-06-20 12:20:00,258.88,259.18,258.18,258.4,6412.0,258.88,259.18,258.18,258.4,6412.0
2024-06-20 12:25:00,258.14,258.82,257.57,257.57,9927.0,258.14,258.82,257.57,257.57,9927.0
2024-06-20 12:30:00,257.67,257.67,256.56,257.15,10497.0,257.67,257.67,256.56,257.15,10497.0
2024-06-20 12:35:00,257.27,257.56,256.08,257.13,23462.0,257.27,257.56,256.08,257.13,23462.0
2024-06-20 12:40:00,257.13,257.99,257.13,257.31,5367.0,257.13,257.99,257.13,257.31,5367.0
2024-06-20 12:45:00,257.3,258.14,257.3,258.04,9919.0,257.3,258.14,257.3,258.04,9919.0
2024-06-20 12:50:00,258.07,258.4,257.88,258.37,18120.0,258.07,258.4,257.88,258.37,18120.0
2024-06-20 12:55:00,258.25,258.27,257.71,258.23,7685.0,258.25,258.27,257.71,258.23,7685.0
2024-06-20 13:00:00,258.15,258.83,258.01,258.41,8137.0,258.15,258.83,258.01,258.41,8137.0
2024-06-20 13:05:00,258.21,258.6,257.59,258.06,7104.0,258.21,258.6,257.59,258.06,7104.0
2024-06-20 13:10:00,257.95,258.5,257.77,258.3,11707.0,257.95,258.5,257.77,258.3,11707.0
2024-06-20 13:15:00,258.45,259.14,258.1,258.86,10504.0,258.45,259.14,258.1,258.86,10504.0
2024-06-20 13:20:00,258.98,258.98,258.33,258.49,9628.0,258.98,258.98,258.33,258.49,9628.0
2024-06-20 13:25:00,258.49,258.5,257.6,257.67,4006.0,258.49,258.5,257.6,257.67,4006.0
2024-06-20 13:30:00,257.8,258.49,257.69,257.99,7796.0,257.8,258.49,257.69,257.99,7796.0
2024-06-20 13:35:00,257.6,258.26,257.33,258.23,7480.0,257.6,258.26,257.33,258.23,7480.0
2024-06-20 13:40:00,258.49,259.01,258.34,259.01,6615.0,258.49,259.01,258.34,259.01,6615.0
2024-06-20 13:45:00,259.04,259.31,258.63,259.3,5842.0,259.04,259.31,258.63,259.3,5842.0
2024-06-20 13:50:00,259.29,259.56,258.89,259.55,17586.0,259.29,259.56,258.89,259.55,17586.0
2024-06-20 13:55:00,259.4,259.89,259.4,259.78,8331.0,259.4,259.89,259.4,259.78,8331.0
2024-06-20 14:00:00,259.88,261.34,259.78,261.34,18013.0,259.88,261.34,259.78,261.34,18013.0
2024-06-20 14:05:00,261.26,261.82,261.1,261.5,14881.0,261.26,261.82,261.1,261.5,14881.0
2024-06-20 14:10:00,261.46,261.75,261.33,261.36,12487.0,261.46,261.75,261.33,261.36,12487.0
2024-06-20 14:15:00,261.39,262.87,261.39,262.45,29903.0,261.39,262.87,261.39,262.45,29903.0
2024-06-20 14:20:00,262.51,262.87,262.29,262.87,9910.0,262.51,262.87,262.29,262.87,9910.0
2024-06-20 14:25:00,262.66,262.82,262.26,262.37,18034.0,262.66,262.82,262.26,262.37,18034.0
2024-06-20 14:30:00,262.28,262.59,261.63,261.66,11548.0,262.28,262.59,261.63,261.66,11548.0
2024-06-20 14:35:00,261.57,261.59,260.59,261.06,22420.0,261.57,261.59,260.59,261.06,22420.0
2024-06-20 14:40:00,261.14,261.14,260.27,260.77,12853.0,261.14,261.14,260.27,260.77,12853.0
2024-06-20 14:45:00,260.92,260.99,260.55,260.62,7244.0,260.92,260.99,260.55,260.62,7244.0
2024-06-20 14:50:00,260.63,260.93,260.13,260.73,16064.0,260.63,260.93,260.13,260.73,16064.0
2024-06-20 14:55:00,260.71,260.82,260.44,260.58,8905.0,260.71,260.82,260.44,260.58,8905.0
2024-06-20 15:00:00,260.55,260.88,259.7,260.05,13697.0,260.55,260.88,259.7,260.05,13697.0
2024-06-20 15:05:00,260.15,260.29,259.57,259.57,9843.0,260.15,260.29,259.57,259.57,9843.0
2024-06-20 15:10:00,259.64,260.43,259.16,260.2,12169.0,259.64,260.43,259.16,260.2,12169.0
2024-06-20 15:15:00,259.94,260.22,259.84,260.04,8542.0,259.94,260.22,259.84,260.04,8542.0
2024-06-20 15:20:00,260.19,260.19,259.13,259.36,14877.0,260.19,260.19,259.13,259.36,14877.0
2024-06-20 15:25:00,259.48,260.91,259.48,260.56,20823.0,259.48,260.91,259.48,260.56,20823.0
2024-06-20 15:30:00,260.7,261.49,260.56,261.49,13452.0,260.7,261.49,260.56,261.49,13452.0
2024-06-20 15:35:00,261.48,261.59,260.0,260.25,13204.0,261.48,261.59,260.0,260.25,13204.0
2024-06-20 15:40:00,260.16,261.03,260.13,261.0,13048.0,260.16,261.03,260.13,261.0,13048.0
2024-06-20 15:45:00,261.17,261.63,260.74,260.84,16351.0,261.17,261.63,260.74,260.84,16351.0
2024-06-20 15:50:00,260.94,262.38,260.94,261.87,42832.0,260.94,262.38,260.94,261.87,42832.0
2024-06-20 15:55:00,261.98,261.98,259.77,260.02,58163.0,261.98,261.98,259.77,260.02,58163.0
2024-06-21 09:30:00,259.32,259.41,256.98,257.05,101149.0,259.32,259.41,256.98,257.05,101149.0
2024-06-21 09:35:00,256.77,259.14,256.59,257.35,12092.0,256.77,259.14,256.59,257.35,12092.0
2024-06-21 09:40:00,257.13,258.3,257.12,258.23,11125.0,257.13,258.3,257.12,258.23,11125.0
2024-06-21 09:45:00,257.83,259.0,256.01,258.75,17687.0,257.83,259.0,256.01,258.75,17687.0
2024-06-21 09:50:00,258.66,260.69,257.83,260.04,18964.0,258.66,260.69,257.83,260.04,18964.0
2024-06-21 09:55:00,259.97,260.33,258.89,259.51,12757.0,259.97,260.33,258.89,259.51,12757.0
2024-06-21 10:00:00,259.96,260.24,258.7,259.03,10861.0,259.96,260.24,258.7,259.03,10861.0
2024-06-21 10:05:00,259.12,259.94,258.93,259.55,16607.0,259.12,259.94,258.93,259.55,16607.0
2024-06-21 10:10:00,259.2,260.25,258.75,260.06,22763.0,259.2,260.25,258.75,260.06,22763.0
2024-06-21 10:15:00,259.91,261.07,259.72,260.24,28401.0,259.91,261.07,259.72,260.24,28401.0
2024-06-21 10:20:00,260.51,261.88,260.1,261.88,28998.0,260.51,261.88,260.1,261.88,28998.0
2024-06-21 10:25:00,261.67,266.56,261.67,263.44,148913.0,261.67,266.56,261.67,263.44,148913.0
2024-06-21 10:30:00,263.19,263.53,261.35,262.69,56225.0,263.19,263.53,261.35,262.69,56225.0
2024-06-21 10:35:00,262.71,263.89,262.05,263.0,48027.0,262.71,263.89,262.05,263.0,48027.0
2024-06-21 10:40:00,262.86,263.48,262.02,262.42,22676.0,262.86,263.48,262.02,262.42,22676.0
2024-06-21 10:45:00,262.7,264.18,262.24,264.13,30507.0,262.7,264.18,262.24,264.13,30507.0
2024-06-21 10:50:00,264.13,264.28,263.16,263.55,20406.0,264.13,264.28,263.16,263.55,20406.0
2024-06-21 10:55:00,263.45,263.85,262.92,263.78,16872.0,263.45,263.85,262.92,263.78,16872.0
2024-06-21 11:00:00,263.95,264.12,262.79,262.79,20475.0,263.95,264.12,262.79,262.79,20475.0
2024-06-21 11:05:00,262.81,263.02,261.6,261.8,12569.0,262.81,263.02,261.6,261.8,12569.0
2024-06-21 11:10:00,261.7,262.62,261.7,262.37,11402.0,261.7,262.62,261.7,262.37,11402.0
2024-06-21 11:15:00,262.54,262.6,261.53,261.74,9599.0,262.54,262.6,261.53,261.74,9599.0
2024-06-21 11:20:00,261.63,261.74,260.74,260.74,11913.0,261.63,261.74,260.74,260.74,11913.0
2024-06-21 11:25:00,260.71,260.96,260.0,260.02,14929.0,260.71,260.96,260.0,260.02,14929.0
2024-06-21 11:30:00,260.31,260.31,259.9,260.16,11498.0,260.31,260.31,259.9,260.16,11498.0
2024-06-21 11:35:00,260.1,260.45,259.26,259.45,13121.0,260.1,260.45,259.26,259.45,13121.0
2024-06-21 11:40:00,259.57,260.13,259.08,260.13,15300.0,259.57,260.13,259.08,260.13,15300.0
2024-06-21 11:45:00,259.95,261.46,259.95,260.85,7561.0,259.95,261.46,259.95,260.85,7561.0
2024-06-21 11:50:00,261.16,262.42,261.16,262.08,10728.0,261.16,262.42,261.16,262.08,10728.0
2024-06-21 11:55:00,262.19,262.2,261.55,261.91,9680.0,262.19,262.2,261.55,261.91,9680.0
2024-06-21 12:00:00,261.61,261.64,260.38,260.7,7193.0,261.61,261.64,260.38,260.7,7193.0
2024-06-21 12:05:00,260.72,260.83,259.99,260.08,3335.0,260.72,260.83,259.99,260.08,3335.0
2024-06-21 12:10:00,260.26,260.99,260.0,260.78,13143.0,260.26,260.99,260.0,260.78,13143.0
2024-06-21 12:15:00,260.85,261.41,260.56,260.76,24109.0,260.85,261.41,260.56,260.76,24109.0
2024-06-21 12:20:00,260.78,261.11,260.39,260.56,6597.0,260.78,261.11,260.39,260.56,6597.0
2024-06-21 12:25:00,260.41,260.64,260.14,260.39,7630.0,260.41,260.64,260.14,260.39,7630.0
2024-06-21 12:30:00,260.42,260.52,259.78,259.81,8888.0,260.42,260.52,259.78,259.81,8888.0
2024-06-21 12:35:00,259.82,260.17,259.66,259.98,8204.0,259.82,260.17,259.66,259.98,8204.0
2024-06-21 12:40:00,260.02,260.4,259.95,260.1,10076.0,260.02,260.4,259.95,260.1,10076.0
2024-06-21 12:45:00,259.98,260.03,259.26,259.54,10735.0,259.98,260.03,259.26,259.54,10735.0
2024-06-21 12:50:00,259.48,260.0,259.4,259.76,5133.0,259.48,260.0,259.4,259.76,5133.0
2024-06-21 12:55:00,259.83,260.23,259.81,259.83,8409.0,259.83,260.23,259.81,259.83,8409.0
2024-06-21 13:00:00,259.86,260.06,259.63,259.83,4306.0,259.86,260.06,259.63,259.83,4306.0
2024-06-21 13:05:00,260.05,260.29,259.75,260.26,8995.0,260.05,260.29,259.75,260.26,8995.0
2024-06-21 13:10:00,260.3,260.39,259.5,259.63,8135.0,260.3,260.39,259.5,259.63,8135.0
2024-06-21 13:15:00,259.76,260.29,259.61,259.61,6585.0,259.76,260.29,259.61,259.61,6585.0
2024-06-21 13:20:00,259.6,259.6,259.22,259.6,7804.0,259.6,259.6,259.22,259.6,7804.0
2024-06-21 13:25:00,259.41,259.83,259.41,259.7,3908.0,259.41,259.83,259.41,259.7,3908.0
2024-06-21 13:30:00,259.65,260.0,259.41,259.47,9690.0,259.65,260.0,259.41,259.47,9690.0
2024-06-21 13:35:00,259.53,259.69,259.14,259.63,3296.0,259.53,259.69,259.14,259.63,3296.0
2024-06-21 13:40:00,259.5,259.54,259.02,259.29,6644.0,259.5,259.54,259.02,259.29,6644.0
2024-06-21 13:45:00,259.32,259.54,259.3,259.31,4267.0,259.32,259.54,259.3,259.31,4267.0
2024-06-21 13:50:00,259.17,259.9,259.12,259.77,6093.0,259.17,259.9,259.12,259.77,6093.0
2024-06-21 13:55:00,259.88,259.97,259.58,259.58,4630.0,259.88,259.97,259.58,259.58,4630.0
2024-06-21 14:00:00,259.74,259.74,259.39,259.49,2830.0,259.74,259.74,259.39,259.49,2830.0
2024-06-21 14:05:00,259.49,260.36,259.38,260.31,4709.0,259.49,260.36,259.38,260.31,4709.0
2024-06-21 14:10:00,260.3,260.4,259.81,259.81,7513.0,260.3,260.4,259.81,259.81,7513.0
2024-06-21 14:15:00,259.8,260.24,259.62,259.98,7658.0,259.8,260.24,259.62,259.98,7658.0
2024-06-21 14:20:00,259.83,259.83,258.45,258.68,22640.0,259.83,259.83,258.45,258.68,22640.0
2024-06-21 14:25:00,258.75,259.37,258.61,258.92,4495.0,258.75,259.37,258.61,258.92,4495.0
2024-06-21 14:30:00,258.93,259.12,258.78,258.98,3481.0,258.93,259.12,258.78,258.98,3481.0
2024-06-21 14:35:00,259.01,259.4,258.95,259.4,4462.0,259.01,259.4,258.95,259.4,4462.0
2024-06-21 14:40:00,259.29,259.34,258.78,258.88,3370.0,259.29,259.34,258.78,258.88,3370.0
2024-06-21 14:45:00,258.85,259.22,258.7,259.22,4614.0,258.85,259.22,258.7,259.22,4614.0
2024-06-21 14:50:00,259.22,259.22,258.6,258.88,3198.0,259.22,259.22,258.6,258.88,3198.0
2024-06-21 14:55:00,258.88,259.17,258.63,258.78,5627.0,258.88,259.17,258.63,258.78,5627.0
2024-06-21 15:00:00,258.8,259.11,258.62,258.98,1850.0,258.8,259.11,258.62,258.98,1850.0
2024-06-21 15:05:00,259.06,259.74,259.06,259.73,7304.0,259.06,259.74,259.06,259.73,7304.0
2024-06-21 15:10:00,259.61,259.85,259.3,259.39,4450.0,259.61,259.85,259.3,259.39,4450.0
2024-06-21 15:15:00,259.47,260.04,259.47,259.63,6471.0,259.47,260.04,259.47,259.63,6471.0
2024-06-21 15:20:00,259.66,259.97,259.41,259.97,4454.0,259.66,259.97,259.41,259.97,4454.0
2024-06-21 15:25:00,259.94,259.94,259.11,259.44,8382.0,259.94,259.94,259.11,259.44,8382.0
2024-06-21 15:30:00,259.54,259.66,259.12,259.39,6395.0,259.54,259.66,259.12,259.39,6395.0
2024-06-21 15:35:00,259.38,259.49,258.83,259.27,9672.0,259.38,259.49,258.83,259.27,9672.0
2024-06-21 15:40:00,259.12,259.27,258.75,259.0,9792.0,259.12,259.27,258.75,259.0,9792.0
2024-06-21 15:45:00,258.96,259.6,258.96,259.48,12145.0,258.96,259.6,258.96,259.48,12145.0
2024-06-21 15:50:00,259.33,259.74,257.72,259.31,63001.0,259.33,259.74,257.72,259.31,63001.0
2024-06-21 15:55:00,259.17,259.46,258.5,258.7,127720.0,259.17,259.46,258.5,258.7,127720.0
2024-06-24 09:30:00,257.11,257.77,254.51,257.6,79284.0,257.11,257.77,254.51,257.6,79284.0
2024-06-24 09:35:00,257.6,259.28,256.5,258.41,30651.0,257.6,259.28,256.5,258.41,30651.0
2024-06-24 09:40:00,257.97,261.25,257.97,259.22,32997.0,257.97,261.25,257.97,259.22,32997.0
2024-06-24 09:45:00,259.22,262.13,259.2,261.94,23663.0,259.22,262.13,259.2,261.94,23663.0
2024-06-24 09:50:00,262.5,263.3,261.36,262.15,35228.0,262.5,263.3,261.36,262.15,35228.0
2024-06-24 09:55:00,261.5,261.6,260.19,261.05,16414.0,261.5,261.6,260.19,261.05,16414.0
2024-06-24 10:00:00,260.74,263.43,260.74,262.73,27878.0,260.74,263.43,260.74,262.73,27878.0
2024-06-24 10:05:00,262.72,263.49,261.81,263.41,26670.0,262.72,263.49,261.81,263.41,26670.0
2024-06-24 10:10:00,263.17,263.38,261.3,262.3,21692.0,263.17,263.38,261.3,262.3,21692.0
2024-06-24 10:15:00,262.37,264.44,262.37,263.59,36842.0,262.37,264.44,262.37,263.59,36842.0
2024-06-24 10:20:00,263.6,264.45,263.38,264.23,25132.0,263.6,264.45,263.38,264.23,25132.0
2024-06-24 10:25:00,264.15,264.47,262.94,263.61,35621.0,264.15,264.47,262.94,263.61,35621.0
2024-06-24 10:30:00,263.97,265.6,263.97,264.44,32170.0,263.97,265.6,263.97,264.44,32170.0
2024-06-24 10:35:00,264.45,267.64,264.45,267.34,38765.0,264.45,267.64,264.45,267.34,38765.0
2024-06-24 10:40:00,267.01,267.37,266.37,266.78,47356.0,267.01,267.37,266.37,266.78,47356.0
2024-06-24 10:45:00,266.78,267.4,265.6,267.0,33676.0,266.78,267.4,265.6,267.0,33676.0
2024-06-24 10:50:00,266.81,268.12,264.13,264.4,53025.0,266.81,268.12,264.13,264.4,53025.0
2024-06-24 10:55:00,264.37,265.49,264.13,265.06,18174.0,264.37,265.49,264.13,265.06,18174.0
2024-06-24 11:00:00,264.93,266.3,263.91,263.91,19727.0,264.93,266.3,263.91,263.91,19727.0
2024-06-24 11:05:00,263.37,263.37,261.53,261.6,20205.0,263.37,263.37,261.53,261.6,20205.0
2024-06-24 11:10:00,261.89,261.89,259.71,261.47,22308.0,261.89,261.89,259.71,261.47,22308.0
2024-06-24 11:15:00,261.35,263.11,261.05,262.83,30040.0,261.35,263.11,261.05,262.83,30040.0
2024-06-24 11:20:00,262.83,263.08,261.88,261.88,16667.0,262.83,263.08,261.88,261.88,16667.0
2024-06-24 11:25:00,261.65,261.7,260.02,261.17,10679.0,261.65,261.7,260.02,261.17,10679.0
2024-06-24 11:30:00,261.2,261.79,260.66,260.86,13229.0,261.2,261.79,260.66,260.86,13229.0
2024-06-24 11:35:00,260.82,261.15,260.34,260.78,8446.0,260.82,261.15,260.34,260.78,8446.0
2024-06-24 11:40:00,261.03,261.74,260.88,260.99,8163.0,261.03,261.74,260.88,260.99,8163.0
2024-06-24 11:45:00,261.15,261.33,260.38,261.32,8549.0,261.15,261.33,260.38,261.32,8549.0
2024-06-24 11:50:00,261.35,261.35,260.6,260.9,7656.0,261.35,261.35,260.6,260.9,7656.0
2024-06-24 11:55:00,260.74,261.11,260.33,260.94,7211.0,260.74,261.11,260.33,260.94,7211.0
2024-06-24 12:00:00,260.96,261.0,260.06,260.76,5758.0,260.96,261.0,260.06,260.76,5758.0
2024-06-24 12:05:00,260.82,261.07,258.99,259.52,20149.0,260.82,261.07,258.99,259.52,20149.0
2024-06-24 12:10:00,259.09,259.6,258.3,258.53,16454.0,259.09,259.6,258.3,258.53,16454.0
2024-06-24 12:15:00,258.4,258.91,257.61,258.3,7397.0,258.4,258.91,257.61,258.3,7397.0
2024-06-24 12:20:00,258.43,258.49,257.76,258.01,7651.0,258.43,258.49,257.76,258.01,7651.0
2024-06-24 12:25:00,257.84,258.0,257.02,257.17,24165.0,257.84,258.0,257.02,257.17,24165.0
2024-06-24 12:30:00,257.01,257.88,257.01,257.32,9164.0,257.01,257.88,257.01,257.32,9164.0
2024-06-24 12:35:00,257.53,257.65,257.18,257.46,5534.0,257.53,257.65,257.18,257.46,5534.0
2024-06-24 12:40:00,257.62,257.84,256.68,257.07,12609.0,257.62,257.84,256.68,257.07,12609.0
2024-06-24 12:45:00,257.14,257.23,256.89,257.06,6126.0,257.14,257.23,256.89,257.06,6126.0
2024-06-24 12:50:00,256.88,257.28,256.45,257.11,7722.0,256.88,257.28,256.45,257.11,7722.0
2024-06-24 12:55:00,257.14,257.21,256.4,257.14,8657.0,257.14,257.21,256.4,257.14,8657.0
2024-06-24 13:00:00,257.01,258.18,257.01,257.89,11166.0,257.01,258.18,257.01,257.89,11166.0
2024-06-24 13:05:00,257.8,258.18,256.55,257.08,10705.0,257.8,258.18,256.55,257.08,10705.0
2024-06-24 13:10:00,256.82,258.62,256.81,258.29,10693.0,256.82,258.62,256.81,258.29,10693.0
2024-06-24 13:15:00,258.16,258.38,257.86,257.96,11452.0,258.16,258.38,257.86,257.96,11452.0
2024-06-24 13:20:00,258.1,258.45,258.1,258.19,3200.0,258.1,258.45,258.1,258.19,3200.0
2024-06-24 13:25:00,258.21,258.3,258.0,258.0,1200.0,258.21,258.3,258.0,258.0,1200.0
2024-06-24 13:30:00,257.9,258.39,257.77,258.0,9835.0,257.9,258.39,257.77,258.0,9835.0
2024-06-24 13:35:00,258.0,259.37,257.99,259.15,16447.0,258.0,259.37,257.99,259.15,16447.0
2024-06-24 13:40:00,259.15,259.16,258.98,259.05,1000.0,259.15,259.16,258.98,259.05,1000.0
2024-06-24 13:45:00,259.0,259.2,258.89,259.19,3181.0,259.0,259.2,258.89,259.19,3181.0
2024-06-24 13:50:00,259.17,259.47,258.89,259.22,4200.0,259.17,259.47,258.89,259.22,4200.0
2024-06-24 13:55:00,259.36,259.47,258.05,258.83,11847.0,259.36,259.47,258.05,258.83,11847.0
2024-06-24 14:00:00,258.82,259.05,258.68,258.96,3100.0,258.82,259.05,258.68,258.96,3100.0
2024-06-24 14:05:00,258.79,258.96,258.15,258.46,4423.0,258.79,258.96,258.15,258.46,4423.0
2024-06-24 14:10:00,258.31,258.42,257.81,258.05,8295.0,258.31,258.42,257.81,258.05,8295.0
2024-06-24 14:15:00,258.02,259.13,257.93,258.91,7881.0,258.02,259.13,257.93,258.91,7881.0
2024-06-24 14:20:00,258.93,259.25,258.86,259.0,6277.0,258.93,259.25,258.86,259.0,6277.0
2024-06-24 14:25:00,258.99,259.35,258.69,259.28,8389.0,258.99,259.35,258.69,259.28,8389.0
2024-06-24 14:30:00,258.86,259.2,258.75,258.92,4302.0,258.86,259.2,258.75,258.92,4302.0
2024-06-24 14:35:00,259.12,259.25,258.95,258.98,6564.0,259.12,259.25,258.95,258.98,6564.0
2024-06-24 14:40:00,259.02,260.15,259.01,260.0,6326.0,259.02,260.15,259.01,260.0,6326.0
2024-06-24 14:45:00,260.17,260.31,259.84,260.22,6331.0,260.17,260.31,259.84,260.22,6331.0
2024-06-24 14:50:00,260.22,261.49,260.14,261.49,16423.0,260.22,261.49,260.14,261.49,16423.0
2024-06-24 14:55:00,261.56,261.56,261.04,261.18,6529.0,261.56,261.56,261.04,261.18,6529.0
2024-06-24 15:00:00,261.01,262.07,261.01,261.88,9742.0,261.01,262.07,261.01,261.88,9742.0
2024-06-24 15:05:00,261.75,262.17,261.46,262.17,4677.0,261.75,262.17,261.46,262.17,4677.0
2024-06-24 15:10:00,262.16,262.46,261.63,262.13,6800.0,262.16,262.46,261.63,262.13,6800.0
2024-06-24 15:15:00,262.21,262.43,261.99,262.32,12870.0,262.21,262.43,261.99,262.32,12870.0
2024-06-24 15:20:00,262.31,262.44,261.92,261.93,8145.0,262.31,262.44,261.92,261.93,8145.0
2024-06-24 15:25:00,261.86,262.13,261.15,261.98,6800.0,261.86,262.13,261.15,261.98,6800.0
2024-06-24 15:30:00,262.07,262.2,261.1,261.65,18053.0,262.07,262.2,261.1,261.65,18053.0
2024-06-24 15:35:00,261.65,262.0,261.17,261.17,12631.0,261.65,262.0,261.17,261.17,12631.0
2024-06-24 15:40:00,261.3,261.77,261.16,261.33,17047.0,261.3,261.77,261.16,261.33,17047.0
2024-06-24 15:45:00,261.43,261.43,260.17,260.34,12385.0,261.43,261.43,260.17,260.34,12385.0
2024-06-24 15:50:00,260.51,261.68,260.48,261.66,22490.0,260.51,261.68,260.48,261.66,22490.0
2024-06-24 15:55:00,261.34,261.62,260.67,261.29,52680.0,261.34,261.62,260.67,261.29,52680.0
2024-06-25 09:30:00,259.82,260.84,256.12,257.02,53003.0,259.82,260.84,256.12,257.02,53003.0
2024-06-25 09:35:00,257.16,259.02,256.56,259.02,9967.0,257.16,259.02,256.56,259.02,9967.0
2024-06-25 09:40:00,258.91,261.0,258.42,260.22,27821.0,258.91,261.0,258.42,260.22,27821.0
2024-06-25 09:45:00,259.71,260.91,258.79,258.79,8980.0,259.71,260.91,258.79,258.79,8980.0
2024-06-25 09:50:00,258.52,258.52,257.0,257.64,11142.0,258.52,258.52,257.0,257.64,11142.0
2024-06-25 09:55:00,257.79,258.79,256.61,258.2,26622.0,257.79,258.79,256.61,258.2,26622.0
2024-06-25 10:00:00,257.99,260.28,257.99,259.9,8406.0,257.99,260.28,257.99,259.9,8406.0
2024-06-25 10:05:00,259.87,259.97,258.94,259.51,6620.0,259.87,259.97,258.94,259.51,6620.0
2024-06-25 10:10:00,260.0,260.04,259.46,260.04,1800.0,260.0,260.04,259.46,260.04,1800.0
2024-06-25 10:15:00,259.94,260.45,259.18,259.19,13954.0,259.94,260.45,259.18,259.19,13954.0
2024-06-25 10:20:00,259.42,259.65,258.25,258.25,19817.0,259.42,259.65,258.25,258.25,19817.0
2024-06-25 10:25:00,258.08,258.69,257.97,258.32,5976.0,258.08,258.69,257.97,258.32,5976.0
2024-06-25 10:30:00,258.72,259.2,258.29,258.29,5333.0,258.72,259.2,258.29,258.29,5333.0
2024-06-25 10:35:00,258.39,258.6,257.58,257.87,9950.0,258.39,258.6,257.58,257.87,9950.0
2024-06-25 10:40:00,257.94,258.64,257.61,258.64,4799.0,257.94,258.64,257.61,258.64,4799.0
2024-06-25 10:45:00,258.4,258.68,257.07,257.24,4260.0,258.4,258.68,257.07,257.24,4260.0
2024-06-25 10:50:00,257.25,258.08,257.2,257.56,5776.0,257.25,258.08,257.2,257.56,5776.0
2024-06-25 10:55:00,257.54,258.27,257.54,258.01,2810.0,257.54,258.27,257.54,258.01,2810.0
2024-06-25 11:00:00,257.82,258.83,257.55,258.43,12628.0,257.82,258.83,257.55,258.43,12628.0
2024-06-25 11:05:00,258.23,258.99,258.16,258.87,1900.0,258.23,258.99,258.16,258.87,1900.0
2024-06-25 11:10:00,259.1,260.18,259.06,259.53,12885.0,259.1,260.18,259.06,259.53,12885.0
2024-06-25 11:15:00,259.48,260.15,259.32,259.73,17905.0,259.48,260.15,259.32,259.73,17905.0
2024-06-25 11:20:00,259.9,259.93,258.62,259.0,11570.0,259.9,259.93,258.62,259.0,11570.0
2024-06-25 11:25:00,258.92,259.49,258.6,259.28,6472.0,258.92,259.49,258.6,259.28,6472.0
2024-06-25 11:30:00,259.28,259.44,259.15,259.22,3167.0,259.28,259.44,259.15,259.22,3167.0
2024-06-25 11:35:00,259.36,260.02,259.03,260.02,6870.0,259.36,260.02,259.03,260.02,6870.0
2024-06-25 11:40:00,260.06,260.27,259.93,260.0,3058.0,260.06,260.27,259.93,260.0,3058.0
2024-06-25 11:45:00,259.95,260.24,259.86,260.19,5468.0,259.95,260.24,259.86,260.19,5468.0
2024-06-25 11:50:00,259.81,260.09,259.52,259.63,5981.0,259.81,260.09,259.52,259.63,5981.0
2024-06-25 11:55:00,259.87,260.28,259.72,260.0,6839.0,259.87,260.28,259.72,260.0,6839.0
2024-06-25 12:00:00,259.94,260.4,259.6,259.6,5316.0,259.94,260.4,259.6,259.6,5316.0
2024-06-25 12:05:00,259.29,259.3,259.16,259.2,500.0,259.29,259.3,259.16,259.2,500.0
2024-06-25 12:10:00,259.33,259.87,259.3,259.72,2917.0,259.33,259.87,259.3,259.72,2917.0
2024-06-25 12:15:00,259.31,259.52,259.09,259.4,2005.0,259.31,259.52,259.09,259.4,2005.0
2024-06-25 12:20:00,259.2,259.47,259.18,259.47,9301.0,259.2,259.47,259.18,259.47,9301.0
2024-06-25 12:25:00,259.46,259.62,259.2,259.26,2190.0,259.46,259.62,259.2,259.26,2190.0
2024-06-25 12:30:00,259.14,259.14,258.48,258.6,2680.0,259.14,259.14,258.48,258.6,2680.0
2024-06-25 12:35:00,258.45,259.28,258.37,258.91,5432.0,258.45,259.28,258.37,258.91,5432.0
2024-06-25 12:40:00,259.0,259.0,258.43,258.54,2100.0,259.0,259.0,258.43,258.54,2100.0
2024-06-25 12:45:00,258.45,258.68,258.08,258.37,5476.0,258.45,258.68,258.08,258.37,5476.0
2024-06-25 12:50:00,258.51,258.51,257.63,257.79,3309.0,258.51,258.51,257.63,257.79,3309.0
2024-06-25 12:55:00,257.94,258.19,257.88,258.0,5660.0,257.94,258.19,257.88,258.0,5660.0
2024-06-25 13:00:00,257.94,258.14,257.1,257.1,10542.0,257.94,258.14,257.1,257.1,10542.0
2024-06-25 13:05:00,257.47,257.93,257.36,257.87,4639.0,257.47,257.93,257.36,257.87,4639.0
2024-06-25 13:10:00,257.88,258.15,257.69,258.04,12237.0,257.88,258.15,257.69,258.04,12237.0
2024-06-25 13:15:00,257.93,258.37,257.44,257.81,15494.0,257.93,258.37,257.44,257.81,15494.0
2024-06-25 13:20:00,257.91,258.0,257.67,257.76,1579.0,257.91,258.0,257.67,257.76,1579.0
2024-06-25 13:25:00,257.44,258.24,257.44,258.0,5787.0,257.44,258.24,257.44,258.0,5787.0
2024-06-25 13:30:00,258.0,258.2,257.74,257.91,3236.0,258.0,258.2,257.74,257.91,3236.0
2024-06-25 13:35:00,257.68,258.15,257.6,257.99,3158.0,257.68,258.15,257.6,257.99,3158.0
2024-06-25 13:40:00,257.95,258.37,257.86,258.08,4386.0,257.95,258.37,257.86,258.08,4386.0
2024-06-25 13:45:00,258.15,258.44,257.96,258.31,6705.0,258.15,258.44,257.96,258.31,6705.0
2024-06-25 13:50:00,258.38,258.58,257.59,257.88,6876.0,258.38,258.58,257.59,257.88,6876.0
2024-06-25 13:55:00,257.88,258.0,257.08,257.37,19092.0,257.88,258.0,257.08,257.37,19092.0
2024-06-25 14:00:00,257.4,257.45,257.2,257.41,2358.0,257.4,257.45,257.2,257.41,2358.0
2024-06-25 14:05:00,257.41,257.84,257.21,257.84,5140.0,257.41,257.84,257.21,257.84,5140.0
2024-06-25 14:10:00,257.92,258.19,257.46,257.62,5279.0,257.92,258.19,257.46,257.62,5279.0
2024-06-25 14:15:00,257.73,258.01,257.61,258.01,3073.0,257.73,258.01,257.61,258.01,3073.0
2024-06-25 14:20:00,257.86,257.87,257.19,257.64,4637.0,257.86,257.87,257.19,257.64,4637.0
2024-06-25 14:25:00,257.69,258.32,257.69,258.03,1620.0,257.69,258.32,257.69,258.03,1620.0
2024-06-25 14:30:00,258.34,258.34,258.02,258.29,4342.0,258.34,258.34,258.02,258.29,4342.0
2024-06-25 14:35:00,258.08,258.3,257.54,257.72,2821.0,258.08,258.3,257.54,257.72,2821.0
2024-06-25 14:40:00,257.72,258.01,257.66,258.0,4188.0,257.72,258.01,257.66,258.0,4188.0
2024-06-25 14:45:00,258.07,258.07,256.71,256.98,7754.0,258.07,258.07,256.71,256.98,7754.0
2024-06-25 14:50:00,257.17,257.25,256.91,257.1,10000.0,257.17,257.25,256.91,257.1,10000.0
2024-06-25 14:55:00,257.02,257.02,256.6,256.79,8873.0,257.02,257.02,256.6,256.79,8873.0
2024-06-25 15:00:00,256.75,256.82,255.72,255.93,22360.0,256.75,256.82,255.72,255.93,22360.0
2024-06-25 15:05:00,255.83,256.02,255.5,255.82,8291.0,255.83,256.02,255.5,255.82,8291.0
2024-06-25 15:10:00,255.86,256.07,255.6,256.0,6794.0,255.86,256.07,255.6,256.0,6794.0
2024-06-25 15:15:00,256.35,256.35,255.65,255.8,9186.0,256.35,256.35,255.65,255.8,9186.0
2024-06-25 15:20:00,255.81,256.14,255.09,255.95,16676.0,255.81,256.14,255.09,255.95,16676.0
2024-06-25 15:25:00,256.31,256.86,255.8,256.71,5993.0,256.31,256.86,255.8,256.71,5993.0
2024-06-25 15:30:00,256.34,256.61,256.2,256.47,9034.0,256.34,256.61,256.2,256.47,9034.0
2024-06-25 15:35:00,256.51,257.08,256.22,256.97,11336.0,256.51,257.08,256.22,256.97,11336.0
2024-06-25 15:40:00,256.81,256.82,255.95,256.23,11022.0,256.81,256.82,255.95,256.23,11022.0
2024-06-25 15:45:00,256.03,256.47,256.03,256.28,12274.0,256.03,256.47,256.03,256.28,12274.0
2024-06-25 15:50:00,256.08,256.9,255.75,256.49,19937.0,256.08,256.9,255.75,256.49,19937.0
2024-06-25 15:55:00,256.51,256.89,256.34,256.7,36910.0,256.51,256.89,256.34,256.7,36910.0
2024-06-26 09:30:00,256.43,256.43,248.27,251.02,106357.0,256.43,256.43,248.27,251.02,106357.0
2024-06-26 09:35:00,250.87,254.34,249.97,252.67,31234.0,250.87,254.34,249.97,252.67,31234.0
2024-06-26 09:40:00,252.61,252.78,251.0,251.0,13411.0,252.61,252.78,251.0,251.0,13411.0
2024-06-26 09:45:00,251.32,251.99,251.0,251.58,57913.0,251.32,251.99,251.0,251.58,57913.0
2024-06-26 09:50:00,251.5,252.33,250.91,251.4,27732.0,251.5,252.33,250.91,251.4,27732.0
2024-06-26 09:55:00,251.41,251.79,250.01,251.79,32617.0,251.41,251.79,250.01,251.79,32617.0
2024-06-26 10:00:00,251.09,251.56,249.5,250.22,39757.0,251.09,251.56,249.5,250.22,39757.0
2024-06-26 10:05:00,250.49,251.5,250.29,251.36,8022.0,250.49,251.5,250.29,251.36,8022.0
2024-06-26 10:10:00,251.58,252.55,251.1,251.69,18416.0,251.58,252.55,251.1,251.69,18416.0
2024-06-26 10:15:00,251.81,253.36,251.34,252.04,17484.0,251.81,253.36,251.34,252.04,17484.0
2024-06-26 10:20:00,251.97,253.0,251.81,252.12,11992.0,251.97,253.0,251.81,252.12,11992.0
2024-06-26 10:25:00,251.83,251.83,250.64,250.88,23426.0,251.83,251.83,250.64,250.88,23426.0
2024-06-26 10:30:00,251.47,251.92,250.68,251.17,13465.0,251.47,251.92,250.68,251.17,13465.0
2024-06-26 10:35:00,251.24,251.87,249.27,249.39,23318.0,251.24,251.87,249.27,249.39,23318.0
2024-06-26 10:40:00,249.78,250.16,248.07,248.46,32321.0,249.78,250.16,248.07,248.46,32321.0
2024-06-26 10:45:00,248.65,251.0,248.44,250.5,24024.0,248.65,251.0,248.44,250.5,24024.0
2024-06-26 10:50:00,250.5,250.76,248.36,248.74,21682.0,250.5,250.76,248.36,248.74,21682.0
2024-06-26 10:55:00,248.46,249.95,248.36,249.14,18056.0,248.46,249.95,248.36,249.14,18056.0
2024-06-26 11:00:00,249.11,249.49,248.41,249.1,17776.0,249.11,249.49,248.41,249.1,17776.0
2024-06-26 11:05:00,249.0,249.21,247.5,248.22,26090.0,249.0,249.21,247.5,248.22,26090.0
2024-06-26 11:10:00,248.25,249.25,247.25,247.75,39338.0,248.25,249.25,247.25,247.75,39338.0
2024-06-26 11:15:00,247.71,248.48,247.71,248.4,7071.0,247.71,248.48,247.71,248.4,7071.0
2024-06-26 11:20:00,248.41,248.51,247.38,248.24,17391.0,248.41,248.51,247.38,248.24,17391.0
2024-06-26 11:25:00,247.87,249.83,247.71,249.34,54145.0,247.87,249.83,247.71,249.34,54145.0
2024-06-26 11:30:00,249.59,249.99,249.36,249.55,6421.0,249.59,249.99,249.36,249.55,6421.0
2024-06-26 11:35:00,249.39,249.39,248.88,249.11,10280.0,249.39,249.39,248.88,249.11,10280.0
2024-06-26 11:40:00,248.96,249.78,248.18,249.78,8834.0,248.96,249.78,248.18,249.78,8834.0
2024-06-26 11:45:00,249.81,250.24,249.01,249.99,16942.0,249.81,250.24,249.01,249.99,16942.0
2024-06-26 11:50:00,249.99,250.47,249.63,250.47,7080.0,249.99,250.47,249.63,250.47,7080.0
2024-06-26 11:55:00,250.24,250.43,249.96,250.3,9175.0,250.24,250.43,249.96,250.3,9175.0
2024-06-26 12:00:00,250.15,250.15,249.29,249.73,5692.0,250.15,250.15,249.29,249.73,5692.0
2024-06-26 12:05:00,249.52,249.77,249.3,249.48,6580.0,249.52,249.77,249.3,249.48,6580.0
2024-06-26 12:10:00,249.52,249.52,248.77,248.92,3472.0,249.52,249.52,248.77,248.92,3472.0
2024-06-26 12:15:00,248.92,249.75,248.65,249.6,7395.0,248.92,249.75,248.65,249.6,7395.0
2024-06-26 12:20:00,249.62,249.78,249.47,249.47,4781.0,249.62,249.78,249.47,249.47,4781.0
2024-06-26 12:25:00,249.47,249.62,249.05,249.26,5848.0,249.47,249.62,249.05,249.26,5848.0
2024-06-26 12:30:00,249.44,249.44,248.9,249.09,5229.0,249.44,249.44,248.9,249.09,5229.0
2024-06-26 12:35:00,249.19,249.52,248.82,249.33,7277.0,249.19,249.52,248.82,249.33,7277.0
2024-06-26 12:40:00,249.27,249.27,248.95,249.17,5438.0,249.27,249.27,248.95,249.17,5438.0
2024-06-26 12:45:00,249.2,249.29,248.13,248.13,5725.0,249.2,249.29,248.13,248.13,5725.0
2024-06-26 12:50:00,248.26,248.72,248.24,248.48,5743.0,248.26,248.72,248.24,248.48,5743.0
2024-06-26 12:55:00,248.75,248.8,248.57,248.68,5442.0,248.75,248.8,248.57,248.68,5442.0
2024-06-26 13:00:00,248.57,248.87,248.28,248.72,5808.0,248.57,248.87,248.28,248.72,5808.0
2024-06-26 13:05:00,248.72,248.76,248.18,248.29,4858.0,248.72,248.76,248.18,248.29,4858.0
2024-06-26 13:10:00,248.46,249.07,248.46,249.01,5232.0,248.46,249.07,248.46,249.01,5232.0
2024-06-26 13:15:00,249.0,249.12,248.54,248.54,20519.0,249.0,249.12,248.54,248.54,20519.0
2024-06-26 13:20:00,248.23,248.66,247.9,248.06,25784.0,248.23,248.66,247.9,248.06,25784.0
2024-06-26 13:25:00,248.26,248.74,247.92,248.45,45192.0,248.26,248.74,247.92,248.45,45192.0
2024-06-26 13:30:00,248.54,248.54,247.83,248.14,6892.0,248.54,248.54,247.83,248.14,6892.0
2024-06-26 13:35:00,248.03,248.03,246.67,247.0,16178.0,248.03,248.03,246.67,247.0,16178.0
2024-06-26 13:40:00,247.11,248.6,247.1,248.24,12246.0,247.11,248.6,247.1,248.24,12246.0
2024-06-26 13:45:00,248.24,248.37,248.06,248.08,3296.0,248.24,248.37,248.06,248.08,3296.0
2024-06-26 13:50:00,248.08,248.53,247.79,248.24,6721.0,248.08,248.53,247.79,248.24,6721.0
2024-06-26 13:55:00,248.06,248.13,247.4,247.46,8863.0,248.06,248.13,247.4,247.46,8863.0
2024-06-26 14:00:00,247.55,247.94,246.24,246.24,35264.0,247.55,247.94,246.24,246.24,35264.0
2024-06-26 14:05:00,246.16,246.4,245.5,246.21,29494.0,246.16,246.4,245.5,246.21,29494.0
2024-06-26 14:10:00,246.0,246.2,244.36,245.25,57427.0,246.0,246.2,244.36,245.25,57427.0
2024-06-26 14:15:00,245.19,246.01,244.93,245.55,54919.0,245.19,246.01,244.93,245.55,54919.0
2024-06-26 14:20:00,245.63,245.64,244.75,244.92,28928.0,245.63,245.64,244.75,244.92,28928.0
2024-06-26 14:25:00,245.01,245.45,244.62,244.8,21844.0,245.01,245.45,244.62,244.8,21844.0
2024-06-26 14:30:00,245.0,245.36,244.5,245.28,19217.0,245.0,245.36,244.5,245.28,19217.0
2024-06-26 14:35:00,245.3,245.35,244.44,244.73,31647.0,245.3,245.35,244.44,244.73,31647.0
2024-06-26 14:40:00,244.72,245.05,243.58,243.87,30585.0,244.72,245.05,243.58,243.87,30585.0
2024-06-26 14:45:00,243.78,244.91,243.29,244.19,29401.0,243.78,244.91,243.29,244.19,29401.0
2024-06-26 14:50:00,244.39,244.84,244.05,244.42,9163.0,244.39,244.84,244.05,244.42,9163.0
2024-06-26 14:55:00,244.25,244.56,243.76,244.02,16139.0,244.25,244.56,243.76,244.02,16139.0
2024-06-26 15:00:00,244.12,244.85,243.75,244.85,11852.0,244.12,244.85,243.75,244.85,11852.0
2024-06-26 15:05:00,245.0,245.2,244.52,244.69,20140.0,245.0,245.2,244.52,244.69,20140.0
2024-06-26 15:10:00,244.9,245.84,244.69,245.4,23080.0,244.9,245.84,244.69,245.4,23080.0
2024-06-26 15:15:00,245.54,245.73,245.31,245.37,5600.0,245.54,245.73,245.31,245.37,5600.0
2024-06-26 15:20:00,245.29,246.53,245.2,245.75,32020.0,245.29,246.53,245.2,245.75,32020.0
2024-06-26 15:25:00,245.75,245.9,245.46,245.82,9347.0,245.75,245.9,245.46,245.82,9347.0
2024-06-26 15:30:00,245.88,246.21,245.7,246.03,16116.0,245.88,246.21,245.7,246.03,16116.0
2024-06-26 15:35:00,245.9,247.42,245.89,246.76,29816.0,245.9,247.42,245.89,246.76,29816.0
2024-06-26 15:40:00,246.78,247.62,246.78,247.38,24402.0,246.78,247.62,246.78,247.38,24402.0
2024-06-26 15:45:00,247.37,247.51,247.14,247.41,12462.0,247.37,247.51,247.14,247.41,12462.0
2024-06-26 15:50:00,247.4,248.72,247.4,248.65,28096.0,247.4,248.72,247.4,248.65,28096.0
2024-06-26 15:55:00,248.43,248.44,247.6,247.93,86112.0,248.43,248.44,247.6,247.93,86112.0
2024-06-27 09:30:00,245.8,245.9,243.54,244.5,65230.0,245.8,245.9,243.54,244.5,65230.0
2024-06-27 09:35:00,244.11,245.43,243.57,243.57,26807.0,244.11,245.43,243.57,243.57,26807.0
2024-06-27 09:40:00,243.79,245.43,243.43,245.22,39653.0,243.79,245.43,243.43,245.22,39653.0
2024-06-27 09:45:00,245.23,247.67,244.51,246.55,30245.0,245.23,247.67,244.51,246.55,30245.0
2024-06-27 09:50:00,246.21,248.21,245.43,247.65,33971.0,246.21,248.21,245.43,247.65,33971.0
2024-06-27 09:55:00,247.65,248.25,246.84,247.2,27393.0,247.65,248.25,246.84,247.2,27393.0
2024-06-27 10:00:00,247.04,247.8,246.64,247.4,13770.0,247.04,247.8,246.64,247.4,13770.0
2024-06-27 10:05:00,247.44,247.75,245.84,246.3,16775.0,247.44,247.75,245.84,246.3,16775.0
2024-06-27 10:10:00,246.23,247.87,246.23,246.95,28242.0,246.23,247.87,246.23,246.95,28242.0
2024-06-27 10:15:00,246.98,247.03,245.0,245.04,32459.0,246.98,247.03,245.0,245.04,32459.0
2024-06-27 10:20:00,245.19,246.57,245.09,246.45,12777.0,245.19,246.57,245.09,246.45,12777.0
2024-06-27 10:25:00,246.64,246.88,246.41,246.53,4710.0,246.64,246.88,246.41,246.53,4710.0
2024-06-27 10:30:00,246.5,246.5,244.09,246.21,30055.0,246.5,246.5,244.09,246.21,30055.0
2024-06-27 10:35:00,246.27,247.55,246.07,247.23,34809.0,246.27,247.55,246.07,247.23,34809.0
2024-06-27 10:40:00,246.97,247.34,246.55,246.72,10700.0,246.97,247.34,246.55,246.72,10700.0
2024-06-27 10:45:00,246.72,246.72,245.08,245.77,14597.0,246.72,246.72,245.08,245.77,14597.0
2024-06-27 10:50:00,245.8,245.88,244.85,244.95,10129.0,245.8,245.88,244.85,244.95,10129.0
2024-06-27 10:55:00,245.22,245.81,245.05,245.8,15188.0,245.22,245.81,245.05,245.8,15188.0
2024-06-27 11:00:00,245.85,245.88,245.26,245.88,7236.0,245.85,245.88,245.26,245.88,7236.0
2024-06-27 11:05:00,245.88,246.22,245.02,246.13,11789.0,245.88,246.22,245.02,246.13,11789.0
2024-06-27 11:10:00,246.08,246.25,245.75,245.97,10241.0,246.08,246.25,245.75,245.97,10241.0
2024-06-27 11:15:00,245.99,246.11,245.35,245.83,9519.0,245.99,246.11,245.35,245.83,9519.0
2024-06-27 11:20:00,245.68,246.03,245.33,245.7,4476.0,245.68,246.03,245.33,245.7,4476.0
2024-06-27 11:25:00,245.8,246.0,245.12,245.53,9743.0,245.8,246.0,245.12,245.53,9743.0
2024-06-27 11:30:00,245.33,246.54,245.15,246.04,26439.0,245.33,246.54,245.15,246.04,26439.0
2024-06-27 11:35:00,246.04,246.32,245.64,246.08,19556.0,246.04,246.32,245.64,246.08,19556.0
2024-06-27 11:40:00,246.22,246.28,245.74,245.92,11879.0,246.22,246.28,245.74,245.92,11879.0
2024-06-27 11:45:00,246.34,247.77,246.2,247.77,7214.0,246.34,247.77,246.2,247.77,7214.0
2024-06-27 11:50:00,247.84,248.98,247.51,248.62,46707.0,247.84,248.98,247.51,248.62,46707.0
2024-06-27 11:55:00,248.66,249.5,248.52,249.14,30146.0,248.66,249.5,248.52,249.14,30146.0
2024-06-27 12:00:00,249.15,249.9,248.9,249.7,7693.0,249.15,249.9,248.9,249.7,7693.0
2024-06-27 12:05:00,249.81,250.49,249.77,249.96,30407.0,249.81,250.49,249.77,249.96,30407.0
2024-06-27 12:10:00,249.94,250.09,249.11,249.2,7540.0,249.94,250.09,249.11,249.2,7540.0
2024-06-27 12:15:00,249.25,249.26,248.35,248.52,8154.0,249.25,249.26,248.35,248.52,8154.0
2024-06-27 12:20:00,248.52,248.63,248.06,248.06,7863.0,248.52,248.63,248.06,248.06,7863.0
2024-06-27 12:25:00,248.33,248.92,248.33,248.67,4509.0,248.33,248.92,248.33,248.67,4509.0
2024-06-27 12:30:00,248.68,248.91,248.47,248.81,3469.0,248.68,248.91,248.47,248.81,3469.0
2024-06-27 12:35:00,249.26,249.3,248.69,249.14,3467.0,249.26,249.3,248.69,249.14,3467.0
2024-06-27 12:40:00,248.95,249.13,248.62,248.91,2044.0,248.95,249.13,248.62,248.91,2044.0
2024-06-27 12:45:00,248.91,248.92,248.34,248.35,8191.0,248.91,248.92,248.34,248.35,8191.0
2024-06-27 12:50:00,248.39,248.51,248.12,248.2,4478.0,248.39,248.51,248.12,248.2,4478.0
2024-06-27 12:55:00,248.3,248.41,247.56,248.1,13251.0,248.3,248.41,247.56,248.1,13251.0
2024-06-27 13:00:00,247.97,248.45,247.85,248.38,5392.0,247.97,248.45,247.85,248.38,5392.0
2024-06-27 13:05:00,248.21,248.58,248.13,248.53,11054.0,248.21,248.58,248.13,248.53,11054.0
2024-06-27 13:10:00,248.34,248.97,248.21,248.79,4889.0,248.34,248.97,248.21,248.79,4889.0
2024-06-27 13:15:00,248.8,249.51,248.8,249.0,5306.0,248.8,249.51,248.8,249.0,5306.0
2024-06-27 13:20:00,249.1,249.6,248.9,248.9,7270.0,249.1,249.6,248.9,248.9,7270.0
2024-06-27 13:25:00,249.18,249.19,248.94,249.09,2007.0,249.18,249.19,248.94,249.09,2007.0
2024-06-27 13:30:00,249.08,249.08,248.7,248.81,8072.0,249.08,249.08,248.7,248.81,8072.0
2024-06-27 13:35:00,248.92,249.31,248.87,249.13,2503.0,248.92,249.31,248.87,249.13,2503.0
2024-06-27 13:40:00,249.1,249.45,249.1,249.39,4942.0,249.1,249.45,249.1,249.39,4942.0
2024-06-27 13:45:00,249.31,250.15,249.31,250.05,3308.0,249.31,250.15,249.31,250.05,3308.0
2024-06-27 13:50:00,250.13,251.64,250.13,251.24,15174.0,250.13,251.64,250.13,251.24,15174.0
2024-06-27 13:55:00,251.3,251.3,249.35,249.45,17664.0,251.3,251.3,249.35,249.45,17664.0
2024-06-27 14:00:00,249.33,249.4,248.48,248.96,11174.0,249.33,249.4,248.48,248.96,11174.0
2024-06-27 14:05:00,248.89,249.95,248.89,249.75,5426.0,248.89,249.95,248.89,249.75,5426.0
2024-06-27 14:10:00,249.58,249.98,249.56,249.86,3037.0,249.58,249.98,249.56,249.86,3037.0
2024-06-27 14:15:00,249.86,249.89,249.1,249.1,4434.0,249.86,249.89,249.1,249.1,4434.0
2024-06-27 14:20:00,249.02,249.28,248.45,249.16,7652.0,249.02,249.28,248.45,249.16,7652.0
2024-06-27 14:25:00,249.18,249.18,248.8,249.03,2808.0,249.18,249.18,248.8,249.03,2808.0
2024-06-27 14:30:00,249.05,249.3,248.85,249.04,3342.0,249.05,249.3,248.85,249.04,3342.0
2024-06-27 14:35:00,249.06,249.2,248.47,248.94,5537.0,249.06,249.2,248.47,248.94,5537.0
2024-06-27 14:40:00,249.01,249.01,248.46,248.78,6141.0,249.01,249.01,248.46,248.78,6141.0
2024-06-27 14:45:00,248.66,249.12,248.66,249.04,10745.0,248.66,249.12,248.66,249.04,10745.0
2024-06-27 14:50:00,249.08,249.35,248.91,249.2,6291.0,249.08,249.35,248.91,249.2,6291.0
2024-06-27 14:55:00,249.23,249.23,248.57,249.12,6218.0,249.23,249.23,248.57,249.12,6218.0
2024-06-27 15:00:00,249.34,249.34,249.09,249.31,2363.0,249.34,249.34,249.09,249.31,2363.0
2024-06-27 15:05:00,249.32,249.38,248.86,249.33,5367.0,249.32,249.38,248.86,249.33,5367.0
2024-06-27 15:10:00,249.34,249.95,249.23,249.64,8163.0,249.34,249.95,249.23,249.64,8163.0
2024-06-27 15:15:00,249.56,249.57,248.6,248.6,9374.0,249.56,249.57,248.6,248.6,9374.0
2024-06-27 15:20:00,248.78,249.47,248.78,249.17,19199.0,248.78,249.47,248.78,249.17,19199.0
2024-06-27 15:25:00,249.34,249.61,249.08,249.54,16027.0,249.34,249.61,249.08,249.54,16027.0
2024-06-27 15:30:00,249.69,250.34,249.54,250.06,17862.0,249.69,250.34,249.54,250.06,17862.0
2024-06-27 15:35:00,250.03,250.22,249.57,249.91,13659.0,250.03,250.22,249.57,249.91,13659.0
2024-06-27 15:40:00,249.64,249.69,248.81,248.81,17759.0,249.64,249.69,248.81,248.81,17759.0
2024-06-27 15:45:00,248.92,249.11,248.13,248.28,20397.0,248.92,249.11,248.13,248.28,20397.0
2024-06-27 15:50:00,248.21,248.65,247.96,248.12,35754.0,248.21,248.65,247.96,248.12,35754.0
2024-06-27 15:55:00,248.25,249.93,248.25,249.93,56899.0,248.25,249.93,248.25,249.93,56899.0
2024-06-28 09:30:00,248.73,248.73,243.52,244.62,104149.0,248.73,248.73,243.52,244.62,104149.0
2024-06-28 09:35:00,244.31,248.12,243.3,245.7,95034.0,244.31,248.12,243.3,245.7,95034.0
2024-06-28 09:40:00,245.95,246.09,244.76,245.52,21764.0,245.95,246.09,244.76,245.52,21764.0
2024-06-28 09:45:00,245.61,245.76,243.06,243.93,52314.0,245.61,245.76,243.06,243.93,52314.0
2024-06-28 09:50:00,244.21,245.28,242.33,245.13,54384.0,244.21,245.28,242.33,245.13,54384.0
2024-06-28 09:55:00,245.5,246.13,242.11,242.11,55046.0,245.5,246.13,242.11,242.11,55046.0
2024-06-28 10:00:00,242.44,242.93,238.85,240.86,159604.0,242.44,242.93,238.85,240.86,159604.0
2024-06-28 10:05:00,240.61,241.96,239.75,240.78,69498.0,240.61,241.96,239.75,240.78,69498.0
2024-06-28 10:10:00,240.67,242.46,240.4,241.77,48762.0,240.67,242.46,240.4,241.77,48762.0
2024-06-28 10:15:00,241.19,242.18,239.56,240.4,69172.0,241.19,242.18,239.56,240.4,69172.0
2024-06-28 10:20:00,240.53,240.76,239.07,239.56,68334.0,240.53,240.76,239.07,239.56,68334.0
2024-06-28 10:25:00,239.57,239.61,236.26,236.9,116880.0,239.57,239.61,236.26,236.9,116880.0
2024-06-28 10:30:00,236.82,237.75,233.88,235.86,144764.0,236.82,237.75,233.88,235.86,144764.0
2024-06-28 10:35:00,235.72,235.73,233.61,233.91,83924.0,235.72,235.73,233.61,233.91,83924.0
2024-06-28 10:40:00,233.6,235.0,233.32,234.79,66671.0,233.6,235.0,233.32,234.79,66671.0
2024-06-28 10:45:00,234.87,236.5,234.6,235.85,87019.0,234.87,236.5,234.6,235.85,87019.0
2024-06-28 10:50:00,235.89,236.98,234.54,235.18,57090.0,235.89,236.98,234.54,235.18,57090.0
2024-06-28 10:55:00,235.15,236.46,234.82,235.86,28707.0,235.15,236.46,234.82,235.86,28707.0
2024-06-28 11:00:00,235.71,236.12,235.23,235.68,37278.0,235.71,236.12,235.23,235.68,37278.0
2024-06-28 11:05:00,235.93,235.97,234.71,235.66,16362.0,235.93,235.97,234.71,235.66,16362.0
2024-06-28 11:10:00,235.45,236.2,233.5,234.32,46417.0,235.45,236.2,233.5,234.32,46417.0
2024-06-28 11:15:00,234.7,235.33,234.0,234.56,25233.0,234.7,235.33,234.0,234.56,25233.0
2024-06-28 11:20:00,234.43,235.6,234.08,235.48,15968.0,234.43,235.6,234.08,235.48,15968.0
2024-06-28 11:25:00,235.4,235.42,232.72,233.58,55847.0,235.4,235.42,232.72,233.58,55847.0
2024-06-28 11:30:00,233.44,234.28,232.92,233.73,38376.0,233.44,234.28,232.92,233.73,38376.0
2024-06-28 11:35:00,233.9,234.31,233.2,233.36,26704.0,233.9,234.31,233.2,233.36,26704.0
2024-06-28 11:40:00,233.36,233.37,232.25,232.84,39538.0,233.36,233.37,232.25,232.84,39538.0
2024-06-28 11:45:00,232.63,233.37,232.33,232.96,45211.0,232.63,233.37,232.33,232.96,45211.0
2024-06-28 11:50:00,233.05,234.54,232.75,233.17,26102.0,233.05,234.54,232.75,233.17,26102.0
2024-06-28 11:55:00,233.04,233.1,231.0,231.67,61272.0,233.04,233.1,231.0,231.67,61272.0
2024-06-28 12:00:00,231.58,231.74,230.98,231.28,35819.0,231.58,231.74,230.98,231.28,35819.0
2024-06-28 12:05:00,231.07,231.52,229.12,229.34,91913.0,231.07,231.52,229.12,229.34,91913.0
2024-06-28 12:10:00,229.18,231.78,229.02,231.77,76422.0,229.18,231.78,229.02,231.77,76422.0
2024-06-28 12:15:00,231.77,232.0,230.15,230.29,31613.0,231.77,232.0,230.15,230.29,31613.0
2024-06-28 12:20:00,230.33,231.0,229.55,230.63,20051.0,230.33,231.0,229.55,230.63,20051.0
2024-06-28 12:25:00,230.48,230.85,229.09,229.25,54913.0,230.48,230.85,229.09,229.25,54913.0
2024-06-28 12:30:00,229.12,229.38,227.85,228.2,77516.0,229.12,229.38,227.85,228.2,77516.0
2024-06-28 12:35:00,228.02,228.54,226.88,227.31,70313.0,228.02,228.54,226.88,227.31,70313.0
2024-06-28 12:40:00,227.29,227.43,225.37,225.68,85297.0,227.29,227.43,225.37,225.68,85297.0
2024-06-28 12:45:00,225.74,226.58,225.61,226.03,47946.0,225.74,226.58,225.61,226.03,47946.0
2024-06-28 12:50:00,226.05,227.03,225.68,226.18,33869.0,226.05,227.03,225.68,226.18,33869.0
2024-06-28 12:55:00,226.17,227.28,225.84,226.68,41808.0,226.17,227.28,225.84,226.68,41808.0
2024-06-28 13:00:00,226.87,227.79,226.51,227.58,61231.0,226.87,227.79,226.51,227.58,61231.0
2024-06-28 13:05:00,227.46,229.85,227.0,229.65,47214.0,227.46,229.85,227.0,229.65,47214.0
2024-06-28 13:10:00,229.85,229.96,228.5,229.03,32402.0,229.85,229.96,228.5,229.03,32402.0
2024-06-28 13:15:00,229.12,229.28,227.58,228.23,16367.0,229.12,229.28,227.58,228.23,16367.0
2024-06-28 13:20:00,228.23,228.93,227.87,228.52,14015.0,228.23,228.93,227.87,228.52,14015.0
2024-06-28 13:25:00,228.3,228.85,227.22,227.36,39649.0,228.3,228.85,227.22,227.36,39649.0
2024-06-28 13:30:00,227.3,227.57,226.41,226.8,45346.0,227.3,227.57,226.41,226.8,45346.0
2024-06-28 13:35:00,226.69,227.13,226.27,226.42,34249.0,226.69,227.13,226.27,226.42,34249.0
2024-06-28 13:40:00,226.35,226.99,226.0,226.83,40402.0,226.35,226.99,226.0,226.83,40402.0
2024-06-28 13:45:00,226.5,228.0,226.3,228.0,26259.0,226.5,228.0,226.3,228.0,26259.0
2024-06-28 13:50:00,228.02,228.43,227.19,227.86,21115.0,228.02,228.43,227.19,227.86,21115.0
2024-06-28 13:55:00,227.87,228.81,227.14,227.65,54100.0,227.87,228.81,227.14,227.65,54100.0
2024-06-28 14:00:00,227.87,227.93,227.0,227.17,17203.0,227.87,227.93,227.0,227.17,17203.0
2024-06-28 14:05:00,227.15,227.15,226.7,227.0,19809.0,227.15,227.15,226.7,227.0,19809.0
2024-06-28 14:10:00,227.01,227.24,226.55,226.94,17575.0,227.01,227.24,226.55,226.94,17575.0
2024-06-28 14:15:00,226.94,227.28,226.69,226.79,16637.0,226.94,227.28,226.69,226.79,16637.0
2024-06-28 14:20:00,226.89,226.97,226.04,226.63,24352.0,226.89,226.97,226.04,226.63,24352.0
2024-06-28 14:25:00,226.61,227.1,226.61,226.87,8138.0,226.61,227.1,226.61,226.87,8138.0
2024-06-28 14:30:00,226.87,226.99,225.76,226.32,23914.0,226.87,226.99,225.76,226.32,23914.0
2024-06-28 14:35:00,226.47,227.11,226.46,226.94,20528.0,226.47,227.11,226.46,226.94,20528.0
2024-06-28 14:40:00,226.75,227.0,226.37,226.65,8585.0,226.75,227.0,226.37,226.65,8585.0
2024-06-28 14:45:00,226.65,226.69,225.68,226.41,26331.0,226.65,226.69,225.68,226.41,26331.0
2024-06-28 14:50:00,226.47,227.14,226.44,226.8,13200.0,226.47,227.14,226.44,226.8,13200.0
2024-06-28 14:55:00,226.86,227.84,226.74,227.45,23940.0,226.86,227.84,226.74,227.45,23940.0
2024-06-28 15:00:00,227.59,227.9,226.52,226.66,58803.0,227.59,227.9,226.52,226.66,58803.0
2024-06-28 15:05:00,226.59,227.71,226.58,227.55,32109.0,226.59,227.71,226.58,227.55,32109.0
2024-06-28 15:10:00,227.65,227.65,226.96,227.13,22738.0,227.65,227.65,226.96,227.13,22738.0
2024-06-28 15:15:00,227.15,227.56,226.89,227.24,19389.0,227.15,227.56,226.89,227.24,19389.0
2024-06-28 15:20:00,227.24,227.59,226.69,227.31,25609.0,227.24,227.59,226.69,227.31,25609.0
2024-06-28 15:25:00,227.28,227.28,226.58,226.78,26578.0,227.28,227.28,226.58,226.78,26578.0
2024-06-28 15:30:00,226.87,226.89,225.64,226.89,53340.0,226.87,226.89,225.64,226.89,53340.0
2024-06-28 15:35:00,226.88,228.0,226.75,227.61,49299.0,226.88,228.0,226.75,227.61,49299.0
2024-06-28 15:40:00,227.5,228.13,227.14,227.81,71215.0,227.5,228.13,227.14,227.81,71215.0
2024-06-28 15:45:00,227.73,227.91,225.98,225.98,44725.0,227.73,227.91,225.98,225.98,44725.0
2024-06-28 15:50:00,225.92,227.0,225.55,226.09,143981.0,225.92,227.0,225.55,226.09,143981.0
2024-06-28 15:55:00,226.14,226.47,225.12,225.34,167182.0,226.14,226.47,225.12,225.34,167182.0
2024-07-01 09:30:00,224.75,225.0,222.02,223.89,176041.0,224.75,225.0,222.02,223.89,176041.0
2024-07-01 09:35:00,223.83,223.98,221.63,222.55,52860.0,223.83,223.98,221.63,222.55,52860.0
2024-07-01 09:40:00,222.99,223.55,217.62,218.1,118404.0,222.99,223.55,217.62,218.1,118404.0
2024-07-01 09:45:00,218.21,219.88,217.5,217.79,72456.0,218.21,219.88,217.5,217.79,72456.0
2024-07-01 09:50:00,217.74,219.65,217.26,218.41,93770.0,217.74,219.65,217.26,218.41,93770.0
2024-07-01 09:55:00,218.5,219.27,217.27,218.97,65112.0,218.5,219.27,217.27,218.97,65112.0
2024-07-01 10:00:00,219.19,220.67,218.97,220.65,76079.0,219.19,220.67,218.97,220.65,76079.0
2024-07-01 10:05:00,220.63,221.3,219.07,219.67,75032.0,220.63,221.3,219.07,219.67,75032.0
2024-07-01 10:10:00,219.55,220.4,218.92,219.19,41468.0,219.55,220.4,218.92,219.19,41468.0
2024-07-01 10:15:00,219.15,222.64,219.15,221.98,54281.0,219.15,222.64,219.15,221.98,54281.0
2024-07-01 10:20:00,221.98,222.17,220.26,221.03,23599.0,221.98,222.17,220.26,221.03,23599.0
2024-07-01 10:25:00,221.02,222.54,220.79,222.0,15147.0,221.02,222.54,220.79,222.0,15147.0
2024-07-01 10:30:00,222.2,223.0,221.33,222.22,18779.0,222.2,223.0,221.33,222.22,18779.0
2024-07-01 10:35:00,222.17,222.99,221.92,222.16,38118.0,222.17,222.99,221.92,222.16,38118.0
2024-07-01 10:40:00,222.14,223.8,221.97,223.21,35724.0,222.14,223.8,221.97,223.21,35724.0
2024-07-01 10:45:00,223.13,223.8,222.13,222.15,23099.0,223.13,223.8,222.13,222.15,23099.0
2024-07-01 10:50:00,222.09,223.49,221.64,223.32,36780.0,222.09,223.49,221.64,223.32,36780.0
2024-07-01 10:55:00,223.11,224.18,222.92,223.74,37369.0,223.11,224.18,222.92,223.74,37369.0
2024-07-01 11:00:00,223.44,223.71,220.84,221.15,32031.0,223.44,223.71,220.84,221.15,32031.0
2024-07-01 11:05:00,221.03,222.45,221.01,222.18,37380.0,221.03,222.45,221.01,222.18,37380.0
2024-07-01 11:10:00,222.3,222.3,220.95,221.49,20641.0,222.3,222.3,220.95,221.49,20641.0
2024-07-01 11:15:00,221.61,222.17,221.38,221.92,12943.0,221.61,222.17,221.38,221.92,12943.0
2024-07-01 11:20:00,222.2,222.2,221.0,221.11,19655.0,222.2,222.2,221.0,221.11,19655.0
2024-07-01 11:25:00,221.03,222.74,220.74,222.59,18892.0,221.03,222.74,220.74,222.59,18892.0
2024-07-01 11:30:00,222.47,222.64,222.07,222.45,16834.0,222.47,222.64,222.07,222.45,16834.0
2024-07-01 11:35:00,222.57,222.84,221.3,221.32,13454.0,222.57,222.84,221.3,221.32,13454.0
2024-07-01 11:40:00,221.3,222.4,221.23,222.0,11178.0,221.3,222.4,221.23,222.0,11178.0
2024-07-01 11:45:00,222.04,223.18,221.93,223.17,11084.0,222.04,223.18,221.93,223.17,11084.0
2024-07-01 11:50:00,223.29,223.3,222.52,222.84,14502.0,223.29,223.3,222.52,222.84,14502.0
2024-07-01 11:55:00,222.89,223.19,222.51,223.19,9247.0,222.89,223.19,222.51,223.19,9247.0
2024-07-01 12:00:00,223.29,223.52,222.95,223.04,13780.0,223.29,223.52,222.95,223.04,13780.0
2024-07-01 12:05:00,223.22,223.83,223.19,223.68,12319.0,223.22,223.83,223.19,223.68,12319.0
2024-07-01 12:10:00,223.74,224.19,223.37,224.03,29160.0,223.74,224.19,223.37,224.03,29160.0
2024-07-01 12:15:00,223.96,224.26,223.96,224.18,18445.0,223.96,224.26,223.96,224.18,18445.0
2024-07-01 12:20:00,224.27,225.84,224.21,225.84,42282.0,224.27,225.84,224.21,225.84,42282.0
2024-07-01 12:25:00,225.84,226.18,224.84,225.24,60118.0,225.84,226.18,224.84,225.24,60118.0
2024-07-01 12:30:00,225.12,225.24,223.66,223.75,21855.0,225.12,225.24,223.66,223.75,21855.0
2024-07-01 12:35:00,223.65,223.85,222.83,223.56,15902.0,223.65,223.85,222.83,223.56,15902.0
2024-07-01 12:40:00,223.71,223.71,223.06,223.19,15728.0,223.71,223.71,223.06,223.19,15728.0
2024-07-01 12:45:00,223.38,223.63,223.03,223.48,6455.0,223.38,223.63,223.03,223.48,6455.0
2024-07-01 12:50:00,223.36,223.49,222.59,222.94,15059.0,223.36,223.49,222.59,222.94,15059.0
2024-07-01 12:55:00,223.03,223.15,222.83,223.0,9761.0,223.03,223.15,222.83,223.0,9761.0
2024-07-01 13:00:00,223.15,223.41,222.84,223.34,9326.0,223.15,223.41,222.84,223.34,9326.0
2024-07-01 13:05:00,223.37,223.95,222.89,223.8,4484.0,223.37,223.95,222.89,223.8,4484.0
2024-07-01 13:10:00,223.74,223.78,223.34,223.5,5835.0,223.74,223.78,223.34,223.5,5835.0
2024-07-01 13:15:00,223.53,223.69,223.43,223.43,6246.0,223.53,223.69,223.43,223.43,6246.0
2024-07-01 13:20:00,223.43,223.54,222.92,223.1,4020.0,223.43,223.54,222.92,223.1,4020.0
2024-07-01 13:25:00,223.21,223.74,223.09,223.59,4792.0,223.21,223.74,223.09,223.59,4792.0
2024-07-01 13:30:00,223.36,223.36,222.77,222.92,5277.0,223.36,223.36,222.77,222.92,5277.0
2024-07-01 13:35:00,222.91,223.24,222.9,223.21,1924.0,222.91,223.24,222.9,223.21,1924.0
2024-07-01 13:40:00,223.36,223.38,223.0,223.31,1853.0,223.36,223.38,223.0,223.31,1853.0
2024-07-01 13:45:00,223.46,223.58,223.33,223.46,4516.0,223.46,223.58,223.33,223.46,4516.0
2024-07-01 13:50:00,223.42,223.85,223.1,223.85,6433.0,223.42,223.85,223.1,223.85,6433.0
2024-07-01 13:55:00,223.64,224.0,223.4,223.81,6529.0,223.64,224.0,223.4,223.81,6529.0
2024-07-01 14:00:00,223.84,223.95,223.52,223.85,7453.0,223.84,223.95,223.52,223.85,7453.0
2024-07-01 14:05:00,223.73,224.1,223.67,224.0,9721.0,223.73,224.1,223.67,224.0,9721.0
2024-07-01 14:10:00,224.12,224.24,223.52,223.66,8826.0,224.12,224.24,223.52,223.66,8826.0
2024-07-01 14:15:00,223.76,224.15,223.69,223.79,7449.0,223.76,224.15,223.69,223.79,7449.0
2024-07-01 14:20:00,223.7,224.1,223.62,223.73,10683.0,223.7,224.1,223.62,223.73,10683.0
2024-07-01 14:25:00,223.64,223.64,222.4,222.82,14889.0,223.64,223.64,222.4,222.82,14889.0
2024-07-01 14:30:00,222.69,222.95,222.53,222.95,3273.0,222.69,222.95,222.53,222.95,3273.0
2024-07-01 14:35:00,222.91,223.29,222.88,223.17,10631.0,222.91,223.29,222.88,223.17,10631.0
2024-07-01 14:40:00,223.15,223.51,223.14,223.25,7855.0,223.15,223.51,223.14,223.25,7855.0
2024-07-01 14:45:00,223.13,223.24,222.67,222.81,4948.0,223.13,223.24,222.67,222.81,4948.0
2024-07-01 14:50:00,222.83,222.83,222.31,222.31,13744.0,222.83,222.83,222.31,222.31,13744.0
2024-07-01 14:55:00,222.31,222.32,221.18,221.19,36788.0,222.31,222.32,221.18,221.19,36788.0
2024-07-01 15:00:00,221.31,221.82,220.89,221.8,20810.0,221.31,221.82,220.89,221.8,20810.0
2024-07-01 15:05:00,221.87,221.97,221.39,221.65,13730.0,221.87,221.97,221.39,221.65,13730.0
2024-07-01 15:10:00,221.64,222.01,221.35,221.8,10844.0,221.64,222.01,221.35,221.8,10844.0
2024-07-01 15:15:00,221.68,221.86,221.54,221.62,10296.0,221.68,221.86,221.54,221.62,10296.0
2024-07-01 15:20:00,221.72,221.72,221.3,221.52,8899.0,221.72,221.72,221.3,221.52,8899.0
2024-07-01 15:25:00,221.5,221.53,220.66,221.48,19838.0,221.5,221.53,220.66,221.48,19838.0
2024-07-01 15:30:00,221.34,221.89,221.18,221.87,11121.0,221.34,221.89,221.18,221.87,11121.0
2024-07-01 15:35:00,221.84,222.11,221.72,221.78,12528.0,221.84,222.11,221.72,221.78,12528.0
2024-07-01 15:40:00,221.78,222.0,221.48,222.0,20327.0,221.78,222.0,221.48,222.0,20327.0
2024-07-01 15:45:00,222.01,222.01,221.13,221.34,30202.0,222.01,222.01,221.13,221.34,30202.0
2024-07-01 15:50:00,221.26,223.93,221.14,223.61,129501.0,221.26,223.93,221.14,223.61,129501.0
2024-07-01 15:55:00,223.61,223.61,222.28,222.61,86160.0,223.61,223.61,222.28,222.61,86160.0
2024-07-02 09:30:00,222.65,223.97,220.74,223.89,67657.0,222.65,223.97,220.74,223.89,67657.0
2024-07-02 09:35:00,223.87,225.44,222.81,223.75,62358.0,223.87,225.44,222.81,223.75,62358.0
2024-07-02 09:40:00,223.43,224.53,223.0,224.03,71139.0,223.43,224.53,223.0,224.03,71139.0
2024-07-02 09:45:00,223.46,227.54,222.9,225.13,63878.0,223.46,227.54,222.9,225.13,63878.0
2024-07-02 09:50:00,224.72,225.99,223.65,225.92,48184.0,224.72,225.99,223.65,225.92,48184.0
2024-07-02 09:55:00,225.66,226.38,223.67,223.68,22742.0,225.66,226.38,223.67,223.68,22742.0
2024-07-02 10:00:00,223.61,224.2,221.97,222.38,33709.0,223.61,224.2,221.97,222.38,33709.0
2024-07-02 10:05:00,222.47,223.1,221.57,221.63,33359.0,222.47,223.1,221.57,221.63,33359.0
2024-07-02 10:10:00,221.58,221.58,218.63,218.63,36082.0,221.58,221.58,218.63,218.63,36082.0
2024-07-02 10:15:00,218.6,219.48,217.69,219.46,39359.0,218.6,219.48,217.69,219.46,39359.0
2024-07-02 10:20:00,219.36,220.0,218.62,219.7,39849.0,219.36,220.0,218.62,219.7,39849.0
2024-07-02 10:25:00,219.51,220.18,218.93,219.03,20818.0,219.51,220.18,218.93,219.03,20818.0
2024-07-02 10:30:00,218.71,219.03,218.24,218.24,17681.0,218.71,219.03,218.24,218.24,17681.0
2024-07-02 10:35:00,218.36,218.55,217.55,218.03,24096.0,218.36,218.55,217.55,218.03,24096.0
2024-07-02 10:40:00,218.0,218.22,216.28,216.54,53326.0,218.0,218.22,216.28,216.54,53326.0
2024-07-02 10:45:00,216.68,217.97,216.43,217.54,23970.0,216.68,217.97,216.43,217.54,23970.0
2024-07-02 10:50:00,217.44,217.76,216.5,217.48,19806.0,217.44,217.76,216.5,217.48,19806.0
2024-07-02 10:55:00,217.53,218.39,217.3,217.92,31526.0,217.53,218.39,217.3,217.92,31526.0
2024-07-02 11:00:00,217.89,218.05,217.55,217.64,33433.0,217.89,218.05,217.55,217.64,33433.0
2024-07-02 11:05:00,217.75,219.09,217.63,217.99,24612.0,217.75,219.09,217.63,217.99,24612.0
2024-07-02 11:10:00,217.82,218.26,217.1,217.33,31893.0,217.82,218.26,217.1,217.33,31893.0
2024-07-02 11:15:00,217.49,218.07,216.81,216.82,17003.0,217.49,218.07,216.81,216.82,17003.0
2024-07-02 11:20:00,217.0,217.0,215.88,216.29,30627.0,217.0,217.0,215.88,216.29,30627.0
2024-07-02 11:25:00,216.24,216.44,215.31,216.05,31650.0,216.24,216.44,215.31,216.05,31650.0
2024-07-02 11:30:00,216.21,216.42,215.07,215.08,31521.0,216.21,216.42,215.07,215.08,31521.0
2024-07-02 11:35:00,215.22,216.06,214.59,215.77,46015.0,215.22,216.06,214.59,215.77,46015.0
2024-07-02 11:40:00,215.84,215.84,215.14,215.14,13990.0,215.84,215.84,215.14,215.14,13990.0
2024-07-02 11:45:00,215.3,215.89,214.98,215.6,36176.0,215.3,215.89,214.98,215.6,36176.0
2024-07-02 11:50:00,215.56,215.59,215.0,215.08,13175.0,215.56,215.59,215.0,215.08,13175.0
2024-07-02 11:55:00,215.07,215.45,214.37,214.39,27085.0,215.07,215.45,214.37,214.39,27085.0
2024-07-02 12:00:00,214.56,215.56,214.54,215.06,27184.0,214.56,215.56,214.54,215.06,27184.0
2024-07-02 12:05:00,215.19,215.72,215.05,215.25,14977.0,215.19,215.72,215.05,215.25,14977.0
2024-07-02 12:10:00,214.96,215.17,214.56,214.73,15165.0,214.96,215.17,214.56,214.73,15165.0
2024-07-02 12:15:00,214.81,215.28,214.74,214.9,10773.0,214.81,215.28,214.74,214.9,10773.0
2024-07-02 12:20:00,214.98,215.06,214.37,214.9,25126.0,214.98,215.06,214.37,214.9,25126.0
2024-07-02 12:25:00,215.02,215.19,214.6,214.87,17358.0,215.02,215.19,214.6,214.87,17358.0
2024-07-02 12:30:00,214.87,215.29,214.73,214.73,15080.0,214.87,215.29,214.73,214.73,15080.0
2024-07-02 12:35:00,214.7,214.96,214.4,214.51,17095.0,214.7,214.96,214.4,214.51,17095.0
2024-07-02 12:40:00,214.45,214.73,214.4,214.73,17961.0,214.45,214.73,214.4,214.73,17961.0
2024-07-02 12:45:00,214.58,214.99,214.37,214.95,12390.0,214.58,214.99,214.37,214.95,12390.0
2024-07-02 12:50:00,215.1,215.2,214.76,215.04,8722.0,215.1,215.2,214.76,215.04,8722.0
2024-07-02 12:55:00,215.02,216.36,215.01,216.0,21620.0,215.02,216.36,215.01,216.0,21620.0
2024-07-02 13:00:00,216.18,216.3,215.74,215.76,12170.0,216.18,216.3,215.74,215.76,12170.0
2024-07-02 13:05:00,215.76,216.84,215.56,216.56,12456.0,215.76,216.84,215.56,216.56,12456.0
2024-07-02 13:10:00,216.65,217.18,216.57,216.57,14766.0,216.65,217.18,216.57,216.57,14766.0
2024-07-02 13:15:00,216.71,217.61,216.42,217.6,9138.0,216.71,217.61,216.42,217.6,9138.0
2024-07-02 13:20:00,217.48,218.68,217.48,218.27,23146.0,217.48,218.68,217.48,218.27,23146.0
2024-07-02 13:25:00,218.14,218.27,217.21,217.42,20996.0,218.14,218.27,217.21,217.42,20996.0
2024-07-02 13:30:00,217.44,217.45,216.68,216.74,8281.0,217.44,217.45,216.68,216.74,8281.0
2024-07-02 13:35:00,216.74,217.13,216.74,216.84,8930.0,216.74,217.13,216.74,216.84,8930.0
2024-07-02 13:40:00,216.95,216.96,216.56,216.72,8380.0,216.95,216.96,216.56,216.72,8380.0
2024-07-02 13:45:00,216.6,216.91,216.47,216.9,5340.0,216.6,216.91,216.47,216.9,5340.0
2024-07-02 13:50:00,216.97,217.3,216.66,217.12,13194.0,216.97,217.3,216.66,217.12,13194.0
2024-07-02 13:55:00,217.27,217.57,216.84,216.95,13202.0,217.27,217.57,216.84,216.95,13202.0
2024-07-02 14:00:00,216.94,217.52,216.82,217.49,9658.0,216.94,217.52,216.82,217.49,9658.0
2024-07-02 14:05:00,217.36,217.36,216.69,217.11,17907.0,217.36,217.36,216.69,217.11,17907.0
2024-07-02 14:10:00,217.13,217.47,217.06,217.19,5517.0,217.13,217.47,217.06,217.19,5517.0
2024-07-02 14:15:00,217.1,217.3,216.72,216.9,12701.0,217.1,217.3,216.72,216.9,12701.0
2024-07-02 14:20:00,216.88,217.55,216.77,217.55,8987.0,216.88,217.55,216.77,217.55,8987.0
2024-07-02 14:25:00,217.37,217.45,217.06,217.22,6138.0,217.37,217.45,217.06,217.22,6138.0
2024-07-02 14:30:00,217.12,217.3,216.91,217.2,11446.0,217.12,217.3,216.91,217.2,11446.0
2024-07-02 14:35:00,217.2,217.51,216.96,217.34,9843.0,217.2,217.51,216.96,217.34,9843.0
2024-07-02 14:40:00,217.28,217.93,217.28,217.93,7795.0,217.28,217.93,217.28,217.93,7795.0
2024-07-02 14:45:00,217.88,217.88,217.26,217.34,11541.0,217.88,217.88,217.26,217.34,11541.0
2024-07-02 14:50:00,217.32,217.62,217.26,217.56,7133.0,217.32,217.62,217.26,217.56,7133.0
2024-07-02 14:55:00,217.6,218.09,217.58,218.09,7208.0,217.6,218.09,217.58,218.09,7208.0
2024-07-02 15:00:00,217.89,218.23,217.77,218.04,25257.0,217.89,218.23,217.77,218.04,25257.0
2024-07-02 15:05:00,218.15,218.49,218.09,218.38,10292.0,218.15,218.49,218.09,218.38,10292.0
2024-07-02 15:10:00,218.31,218.31,217.45,218.1,15828.0,218.31,218.31,217.45,218.1,15828.0
2024-07-02 15:15:00,217.93,218.45,217.64,218.43,9656.0,217.93,218.45,217.64,218.43,9656.0
2024-07-02 15:20:00,218.36,218.57,218.09,218.18,24135.0,218.36,218.57,218.09,218.18,24135.0
2024-07-02 15:25:00,218.18,218.82,218.08,218.18,23277.0,218.18,218.82,218.08,218.18,23277.0
2024-07-02 15:30:00,218.17,218.5,218.11,218.43,13209.0,218.17,218.5,218.11,218.43,13209.0
2024-07-02 15:35:00,218.27,218.72,218.13,218.41,16239.0,218.27,218.72,218.13,218.41,16239.0
2024-07-02 15:40:00,218.41,218.46,217.7,217.95,11649.0,218.41,218.46,217.7,217.95,11649.0
2024-07-02 15:45:00,217.95,217.97,217.29,217.57,22224.0,217.95,217.97,217.29,217.57,22224.0
2024-07-02 15:50:00,217.54,217.75,217.14,217.67,42175.0,217.54,217.75,217.14,217.67,42175.0
2024-07-02 15:55:00,217.51,217.53,216.22,216.68,196797.0,217.51,217.53,216.22,216.68,196797.0
2024-07-03 09:30:00,220.05,220.58,216.77,217.28,102412.0,220.05,220.58,216.77,217.28,102412.0
2024-07-03 09:35:00,217.61,219.84,216.95,219.34,61331.0,217.61,219.84,216.95,219.34,61331.0
2024-07-03 09:40:00,219.37,219.71,217.45,218.24,18404.0,219.37,219.71,217.45,218.24,18404.0
2024-07-03 09:45:00,217.99,219.0,217.51,218.01,17858.0,217.99,219.0,217.51,218.01,17858.0
2024-07-03 09:50:00,217.8,219.32,217.7,218.96,35560.0,217.8,219.32,217.7,218.96,35560.0
2024-07-03 09:55:00,219.26,220.47,219.02,219.97,68594.0,219.26,220.47,219.02,219.97,68594.0
2024-07-03 10:00:00,220.21,223.47,220.21,221.48,97019.0,220.21,223.47,220.21,221.48,97019.0
2024-07-03 10:05:00,221.13,223.6,221.1,222.31,58283.0,221.13,223.6,221.1,222.31,58283.0
2024-07-03 10:10:00,222.36,224.45,222.35,223.8,79008.0,222.36,224.45,222.35,223.8,79008.0
2024-07-03 10:15:00,223.98,224.97,223.65,224.17,57017.0,223.98,224.97,223.65,224.17,57017.0
2024-07-03 10:20:00,224.05,224.22,223.2,224.09,46907.0,224.05,224.22,223.2,224.09,46907.0
2024-07-03 10:25:00,224.24,224.32,223.25,223.49,45646.0,224.24,224.32,223.25,223.49,45646.0
2024-07-03 10:30:00,223.43,225.16,223.34,224.22,49168.0,223.43,225.16,223.34,224.22,49168.0
2024-07-03 10:35:00,224.22,225.06,224.22,224.54,32877.0,224.22,225.06,224.22,224.54,32877.0
2024-07-03 10:40:00,224.44,230.48,224.32,229.82,165192.0,224.44,230.48,224.32,229.82,165192.0
2024-07-03 10:45:00,229.82,230.99,228.15,230.36,125303.0,229.82,230.99,228.15,230.36,125303.0
2024-07-03 10:50:00,230.36,230.7,228.47,228.8,61889.0,230.36,230.7,228.47,228.8,61889.0
2024-07-03 10:55:00,228.79,230.09,224.25,224.65,107786.0,228.79,230.09,224.25,224.65,107786.0
2024-07-03 11:00:00,224.74,224.85,221.46,221.8,123552.0,224.74,224.85,221.46,221.8,123552.0
2024-07-03 11:05:00,222.05,222.79,220.65,222.41,56246.0,222.05,222.79,220.65,222.41,56246.0
2024-07-03 11:10:00,222.68,223.77,221.79,223.63,49517.0,222.68,223.77,221.79,223.63,49517.0
2024-07-03 11:15:00,223.67,224.5,222.86,224.5,48077.0,223.67,224.5,222.86,224.5,48077.0
2024-07-03 11:20:00,224.58,225.07,222.96,222.96,46593.0,224.58,225.07,222.96,222.96,46593.0
2024-07-03 11:25:00,223.04,224.13,222.82,223.54,27821.0,223.04,224.13,222.82,223.54,27821.0
2024-07-03 11:30:00,223.69,223.95,223.0,223.25,16942.0,223.69,223.95,223.0,223.25,16942.0
2024-07-03 11:35:00,223.22,224.22,223.22,223.85,22090.0,223.22,224.22,223.22,223.85,22090.0
2024-07-03 11:40:00,223.68,224.74,223.03,224.74,20326.0,223.68,224.74,223.03,224.74,20326.0
2024-07-03 11:45:00,224.75,224.93,223.25,223.78,23756.0,224.75,224.93,223.25,223.78,23756.0
2024-07-03 11:50:00,223.76,224.77,223.73,224.59,37260.0,223.76,224.77,223.73,224.59,37260.0
2024-07-03 11:55:00,224.57,226.6,224.57,226.06,81482.0,224.57,226.6,224.57,226.06,81482.0
2024-07-03 12:00:00,226.19,226.94,225.67,226.51,53327.0,226.19,226.94,225.67,226.51,53327.0
2024-07-03 12:05:00,226.45,227.19,226.45,227.1,41735.0,226.45,227.19,226.45,227.1,41735.0
2024-07-03 12:10:00,227.05,227.7,226.44,227.69,32041.0,227.05,227.7,226.44,227.69,32041.0
2024-07-03 12:15:00,227.65,228.94,227.5,228.83,61314.0,227.65,228.94,227.5,228.83,61314.0
2024-07-03 12:20:00,228.84,229.46,228.76,229.25,53950.0,228.84,229.46,228.76,229.25,53950.0
2024-07-03 12:25:00,229.23,230.18,228.88,229.02,50630.0,229.23,230.18,228.88,229.02,50630.0
2024-07-03 12:30:00,229.0,229.37,228.56,228.77,45427.0,229.0,229.37,228.56,228.77,45427.0
2024-07-03 12:35:00,228.72,229.41,228.69,229.41,37516.0,228.72,229.41,228.69,229.41,37516.0
2024-07-03 12:40:00,229.42,229.79,228.96,229.02,43762.0,229.42,229.79,228.96,229.02,43762.0
2024-07-03 12:45:00,229.14,229.76,228.52,229.37,35462.0,229.14,229.76,228.52,229.37,35462.0
2024-07-03 12:50:00,229.46,230.58,229.46,230.55,84969.0,229.46,230.58,229.46,230.55,84969.0
2024-07-03 12:55:00,230.64,231.72,230.41,231.12,233117.0,230.64,231.72,230.41,231.12,233117.0
2024-07-05 09:30:00,231.51,233.58,229.18,229.35,110051.0,231.51,233.58,229.18,229.35,110051.0
2024-07-05 09:35:00,229.61,230.49,227.31,228.51,54558.0,229.61,230.49,227.31,228.51,54558.0
2024-07-05 09:40:00,229.18,230.89,227.95,227.95,33106.0,229.18,230.89,227.95,227.95,33106.0
2024-07-05 09:45:00,229.07,229.07,225.11,225.41,52148.0,229.07,229.07,225.11,225.41,52148.0
2024-07-05 09:50:00,225.66,226.72,224.2,225.02,47392.0,225.66,226.72,224.2,225.02,47392.0
2024-07-05 09:55:00,224.75,226.27,224.33,225.89,38120.0,224.75,226.27,224.33,225.89,38120.0
2024-07-05 10:00:00,225.99,226.87,224.54,224.83,38243.0,225.99,226.87,224.54,224.83,38243.0
2024-07-05 10:05:00,224.82,224.82,223.21,223.65,40951.0,224.82,224.82,223.21,223.65,40951.0
2024-07-05 10:10:00,223.65,223.65,222.11,222.33,45735.0,223.65,223.65,222.11,222.33,45735.0
2024-07-05 10:15:00,222.33,222.33,221.03,221.52,29166.0,222.33,222.33,221.03,221.52,29166.0
2024-07-05 10:20:00,221.3,222.21,221.3,221.68,28182.0,221.3,222.21,221.3,221.68,28182.0
2024-07-05 10:25:00,221.83,222.94,220.8,222.26,39193.0,221.83,222.94,220.8,222.26,39193.0
2024-07-05 10:30:00,221.97,222.88,221.39,221.98,14774.0,221.97,222.88,221.39,221.98,14774.0
2024-07-05 10:35:00,222.15,222.79,221.83,222.32,12115.0,222.15,222.79,221.83,222.32,12115.0
2024-07-05 10:40:00,222.31,223.0,222.14,222.52,16457.0,222.31,223.0,222.14,222.52,16457.0
2024-07-05 10:45:00,222.52,223.21,222.14,222.44,14081.0,222.52,223.21,222.14,222.44,14081.0
2024-07-05 10:50:00,222.11,223.84,221.92,223.37,17126.0,222.11,223.84,221.92,223.37,17126.0
2024-07-05 10:55:00,223.65,223.9,223.3,223.46,26035.0,223.65,223.9,223.3,223.46,26035.0
2024-07-05 11:00:00,223.53,224.87,223.25,224.42,22030.0,223.53,224.87,223.25,224.42,22030.0
2024-07-05 11:05:00,224.6,224.89,224.32,224.56,14041.0,224.6,224.89,224.32,224.56,14041.0
2024-07-05 11:10:00,224.64,225.7,224.64,225.67,24676.0,224.64,225.7,224.64,225.67,24676.0
2024-07-05 11:15:00,225.52,225.67,224.26,224.97,20871.0,225.52,225.67,224.26,224.97,20871.0
2024-07-05 11:20:00,224.92,225.27,224.52,224.83,16770.0,224.92,225.27,224.52,224.83,16770.0
2024-07-05 11:25:00,224.82,225.09,224.55,224.79,8314.0,224.82,225.09,224.55,224.79,8314.0
2024-07-05 11:30:00,224.93,225.23,224.7,224.77,12263.0,224.93,225.23,224.7,224.77,12263.0
2024-07-05 11:35:00,224.75,224.95,224.11,224.11,22124.0,224.75,224.95,224.11,224.11,22124.0
2024-07-05 11:40:00,224.31,224.51,223.6,223.64,12760.0,224.31,224.51,223.6,223.64,12760.0
2024-07-05 11:45:00,223.72,224.31,223.25,224.14,15164.0,223.72,224.31,223.25,224.14,15164.0
2024-07-05 11:50:00,224.15,224.3,224.0,224.26,3776.0,224.15,224.3,224.0,224.26,3776.0
2024-07-05 11:55:00,224.41,224.41,223.09,223.65,12272.0,224.41,224.41,223.09,223.65,12272.0
2024-07-05 12:00:00,223.56,223.64,223.12,223.17,8283.0,223.56,223.64,223.12,223.17,8283.0
2024-07-05 12:05:00,223.22,224.34,223.19,224.34,11426.0,223.22,224.34,223.19,224.34,11426.0
2024-07-05 12:10:00,224.25,225.09,224.25,224.99,10325.0,224.25,225.09,224.25,224.99,10325.0
2024-07-05 12:15:00,225.01,225.01,224.02,224.24,5569.0,225.01,225.01,224.02,224.24,5569.0
2024-07-05 12:20:00,224.05,224.21,223.27,223.27,6815.0,224.05,224.21,223.27,223.27,6815.0
2024-07-05 12:25:00,223.25,223.25,222.76,222.98,11168.0,223.25,223.25,222.76,222.98,11168.0
2024-07-05 12:30:00,222.98,222.98,222.04,222.32,10922.0,222.98,222.98,222.04,222.32,10922.0
2024-07-05 12:35:00,222.06,222.34,221.76,222.33,19271.0,222.06,222.34,221.76,222.33,19271.0
2024-07-05 12:40:00,222.18,222.26,221.73,221.83,7254.0,222.18,222.26,221.73,221.83,7254.0
2024-07-05 12:45:00,221.91,222.7,221.89,222.31,8278.0,221.91,222.7,221.89,222.31,8278.0
2024-07-05 12:50:00,222.42,222.6,221.98,222.14,6899.0,222.42,222.6,221.98,222.14,6899.0
2024-07-05 12:55:00,222.1,222.58,222.0,222.17,18103.0,222.1,222.58,222.0,222.17,18103.0
2024-07-05 13:00:00,222.17,222.36,221.62,222.01,12218.0,222.17,222.36,221.62,222.01,12218.0
2024-07-05 13:05:00,222.06,222.08,221.61,221.75,7614.0,222.06,222.08,221.61,221.75,7614.0
2024-07-05 13:10:00,221.75,222.04,221.55,221.66,8285.0,221.75,222.04,221.55,221.66,8285.0
2024-07-05 13:15:00,221.6,222.08,221.6,221.84,9232.0,221.6,222.08,221.6,221.84,9232.0
2024-07-05 13:20:00,221.84,221.98,221.67,221.77,6250.0,221.84,221.98,221.67,221.77,6250.0
2024-07-05 13:25:00,221.87,221.89,221.25,221.54,14210.0,221.87,221.89,221.25,221.54,14210.0
2024-07-05 13:30:00,221.46,221.48,221.06,221.06,8092.0,221.46,221.48,221.06,221.06,8092.0
2024-07-05 13:35:00,221.1,221.98,220.89,221.98,21580.0,221.1,221.98,220.89,221.98,21580.0
2024-07-05 13:40:00,222.02,222.74,221.67,222.59,15112.0,222.02,222.74,221.67,222.59,15112.0
2024-07-05 13:45:00,222.7,223.03,222.34,222.53,16997.0,222.7,223.03,222.34,222.53,16997.0
2024-07-05 13:50:00,222.51,222.85,222.14,222.31,11093.0,222.51,222.85,222.14,222.31,11093.0
2024-07-05 13:55:00,222.47,222.77,222.39,222.62,5313.0,222.47,222.77,222.39,222.62,5313.0
2024-07-05 14:00:00,222.62,222.84,222.11,222.19,5599.0,222.62,222.84,222.11,222.19,5599.0
2024-07-05 14:05:00,222.11,222.74,222.02,222.43,5966.0,222.11,222.74,222.02,222.43,5966.0
2024-07-05 14:10:00,222.53,222.73,222.47,222.49,3449.0,222.53,222.73,222.47,222.49,3449.0
2024-07-05 14:15:00,222.53,222.66,222.43,222.51,4547.0,222.53,222.66,222.43,222.51,4547.0
2024-07-05 14:20:00,222.56,222.6,221.71,221.76,6165.0,222.56,222.6,221.71,221.76,6165.0
2024-07-05 14:25:00,221.82,222.17,221.82,222.09,5408.0,221.82,222.17,221.82,222.09,5408.0
2024-07-05 14:30:00,221.99,222.41,221.99,222.3,3124.0,221.99,222.41,221.99,222.3,3124.0
2024-07-05 14:35:00,222.44,222.45,221.87,222.06,3737.0,222.44,222.45,221.87,222.06,3737.0
2024-07-05 14:40:00,222.06,222.13,221.92,222.04,3453.0,222.06,222.13,221.92,222.04,3453.0
2024-07-05 14:45:00,222.02,222.17,222.0,222.0,2873.0,222.02,222.17,222.0,222.0,2873.0
2024-07-05 14:50:00,222.18,222.55,222.1,222.22,8110.0,222.18,222.55,222.1,222.22,8110.0
2024-07-05 14:55:00,222.22,222.42,222.11,222.22,4206.0,222.22,222.42,222.11,222.22,4206.0
2024-07-05 15:00:00,222.22,222.3,221.85,222.03,10358.0,222.22,222.3,221.85,222.03,10358.0
2024-07-05 15:05:00,221.99,222.3,221.95,222.3,6217.0,221.99,222.3,221.95,222.3,6217.0
2024-07-05 15:10:00,222.14,222.4,222.1,222.4,8042.0,222.14,222.4,222.1,222.4,8042.0
2024-07-05 15:15:00,222.4,222.4,221.93,222.06,4050.0,222.4,222.4,221.93,222.06,4050.0
2024-07-05 15:20:00,221.97,222.15,221.97,222.08,4812.0,221.97,222.15,221.97,222.08,4812.0
2024-07-05 15:25:00,222.08,222.08,221.6,221.6,11823.0,222.08,222.08,221.6,221.6,11823.0
2024-07-05 15:30:00,221.66,222.29,221.6,222.27,11283.0,221.66,222.29,221.6,222.27,11283.0
2024-07-05 15:35:00,222.14,222.55,221.97,222.25,15816.0,222.14,222.55,221.97,222.25,15816.0
2024-07-05 15:40:00,222.35,222.88,222.35,222.86,19061.0,222.35,222.88,222.35,222.86,19061.0
2024-07-05 15:45:00,222.87,222.88,222.45,222.78,25018.0,222.87,222.88,222.45,222.78,25018.0
2024-07-05 15:50:00,222.73,223.18,222.43,222.95,45746.0,222.73,223.18,222.43,222.95,45746.0
2024-07-05 15:55:00,222.83,222.92,221.87,222.06,75680.0,222.83,222.92,221.87,222.06,75680.0
2024-07-08 09:30:00,226.88,231.21,225.88,228.72,126406.0,226.88,231.21,225.88,228.72,126406.0
2024-07-08 09:35:00,228.58,229.83,227.02,229.38,39981.0,228.58,229.83,227.02,229.38,39981.0
2024-07-08 09:40:00,229.61,231.72,228.52,231.38,57911.0,229.61,231.72,228.52,231.38,57911.0
2024-07-08 09:45:00,231.39,231.99,229.93,230.36,41029.0,231.39,231.99,229.93,230.36,41029.0
2024-07-08 09:50:00,230.11,231.49,228.33,228.33,51998.0,230.11,231.49,228.33,228.33,51998.0
2024-07-08 09:55:00,228.35,230.36,228.03,230.14,23895.0,228.35,230.36,228.03,230.14,23895.0
2024-07-08 10:00:00,230.23,230.85,228.83,229.08,27275.0,230.23,230.85,228.83,229.08,27275.0
2024-07-08 10:05:00,228.78,230.0,228.05,229.29,29897.0,228.78,230.0,228.05,229.29,29897.0
2024-07-08 10:10:00,229.07,229.44,228.38,228.87,33077.0,229.07,229.44,228.38,228.87,33077.0
2024-07-08 10:15:00,229.06,229.12,225.53,225.6,35122.0,229.06,229.12,225.53,225.6,35122.0
2024-07-08 10:20:00,225.6,226.25,224.25,225.16,28368.0,225.6,226.25,224.25,225.16,28368.0
2024-07-08 10:25:00,224.95,226.19,224.85,225.49,20126.0,224.95,226.19,224.85,225.49,20126.0
2024-07-08 10:30:00,225.5,225.92,225.13,225.52,12568.0,225.5,225.92,225.13,225.52,12568.0
2024-07-08 10:35:00,225.51,225.88,224.85,225.51,21555.0,225.51,225.88,224.85,225.51,21555.0
2024-07-08 10:40:00,225.64,225.64,224.16,224.4,20234.0,225.64,225.64,224.16,224.4,20234.0
2024-07-08 10:45:00,224.4,225.0,223.71,224.13,12932.0,224.4,225.0,223.71,224.13,12932.0
2024-07-08 10:50:00,224.5,224.76,224.28,224.61,4702.0,224.5,224.76,224.28,224.61,4702.0
2024-07-08 10:55:00,224.69,224.88,223.63,224.28,10312.0,224.69,224.88,223.63,224.28,10312.0
2024-07-08 11:00:00,224.44,224.49,223.62,224.27,11046.0,224.44,224.49,223.62,224.27,11046.0
2024-07-08 11:05:00,224.27,224.48,223.6,224.16,9531.0,224.27,224.48,223.6,224.16,9531.0
2024-07-08 11:10:00,224.14,224.23,223.19,223.62,11985.0,224.14,224.23,223.19,223.62,11985.0
2024-07-08 11:15:00,223.7,224.53,223.66,223.92,12741.0,223.7,224.53,223.66,223.92,12741.0
2024-07-08 11:20:00,224.01,224.94,223.56,223.78,12045.0,224.01,224.94,223.56,223.78,12045.0
2024-07-08 11:25:00,224.17,224.28,223.79,223.82,5049.0,224.17,224.28,223.79,223.82,5049.0
2024-07-08 11:30:00,223.99,226.2,223.94,225.46,23239.0,223.99,226.2,223.94,225.46,23239.0
2024-07-08 11:35:00,225.51,225.51,223.36,223.54,15120.0,225.51,225.51,223.36,223.54,15120.0
2024-07-08 11:40:00,223.41,223.75,223.29,223.55,7882.0,223.41,223.75,223.29,223.55,7882.0
2024-07-08 11:45:00,223.51,224.34,223.51,223.95,8183.0,223.51,224.34,223.51,223.95,8183.0
2024-07-08 11:50:00,224.12,224.78,224.12,224.78,8150.0,224.12,224.78,224.12,224.78,8150.0
2024-07-08 11:55:00,224.71,224.74,223.92,224.26,11257.0,224.71,224.74,223.92,224.26,11257.0
2024-07-08 12:00:00,224.25,224.83,224.25,224.76,7657.0,224.25,224.83,224.25,224.76,7657.0
2024-07-08 12:05:00,224.75,225.34,224.6,224.6,9064.0,224.75,225.34,224.6,224.6,9064.0
2024-07-08 12:10:00,224.46,225.43,224.42,225.38,7425.0,224.46,225.43,224.42,225.38,7425.0
2024-07-08 12:15:00,225.47,225.5,225.2,225.42,12378.0,225.47,225.5,225.2,225.42,12378.0
2024-07-08 12:20:00,225.38,225.98,225.38,225.9,21916.0,225.38,225.98,225.38,225.9,21916.0
2024-07-08 12:25:00,225.93,226.45,225.55,225.55,21457.0,225.93,226.45,225.55,225.55,21457.0
2024-07-08 12:30:00,225.63,226.14,225.63,225.66,2853.0,225.63,226.14,225.63,225.66,2853.0
2024-07-08 12:35:00,225.65,226.57,225.6,226.34,12465.0,225.65,226.57,225.6,226.34,12465.0
2024-07-08 12:40:00,226.41,226.75,226.31,226.43,6806.0,226.41,226.75,226.31,226.43,6806.0
2024-07-08 12:45:00,226.53,226.67,226.12,226.57,7564.0,226.53,226.67,226.12,226.57,7564.0
2024-07-08 12:50:00,226.42,226.83,226.39,226.39,6845.0,226.42,226.83,226.39,226.39,6845.0
2024-07-08 12:55:00,226.3,226.44,226.19,226.43,4889.0,226.3,226.44,226.19,226.43,4889.0
2024-07-08 13:00:00,226.47,226.47,225.5,225.91,10344.0,226.47,226.47,225.5,225.91,10344.0
2024-07-08 13:05:00,225.81,226.13,225.78,225.79,6253.0,225.81,226.13,225.78,225.79,6253.0
2024-07-08 13:10:00,225.75,226.16,225.2,225.48,51274.0,225.75,226.16,225.2,225.48,51274.0
2024-07-08 13:15:00,225.63,226.3,225.58,225.97,5184.0,225.63,226.3,225.58,225.97,5184.0
2024-07-08 13:20:00,226.03,226.15,225.9,225.99,3497.0,226.03,226.15,225.9,225.99,3497.0
2024-07-08 13:25:00,226.01,226.13,225.77,225.83,3913.0,226.01,226.13,225.77,225.83,3913.0
2024-07-08 13:30:00,225.95,226.42,225.85,226.38,4645.0,225.95,226.42,225.85,226.38,4645.0
2024-07-08 13:35:00,226.32,226.38,225.92,226.04,6666.0,226.32,226.38,225.92,226.04,6666.0
2024-07-08 13:40:00,226.08,226.2,225.58,225.59,8099.0,226.08,226.2,225.58,225.59,8099.0
2024-07-08 13:45:00,225.46,225.65,225.35,225.65,1891.0,225.46,225.65,225.35,225.65,1891.0
2024-07-08 13:50:00,225.4,225.59,225.3,225.57,3056.0,225.4,225.59,225.3,225.57,3056.0
2024-07-08 13:55:00,225.59,225.74,225.48,225.74,3698.0,225.59,225.74,225.48,225.74,3698.0
2024-07-08 14:00:00,225.63,226.0,225.32,225.61,22740.0,225.63,226.0,225.32,225.61,22740.0
2024-07-08 14:05:00,225.81,225.92,225.71,225.71,1824.0,225.81,225.92,225.71,225.71,1824.0
2024-07-08 14:10:00,225.8,226.07,225.41,226.04,13733.0,225.8,226.07,225.41,226.04,13733.0
2024-07-08 14:15:00,226.13,226.32,226.06,226.1,2600.0,226.13,226.32,226.06,226.1,2600.0
2024-07-08 14:20:00,226.25,226.31,226.03,226.25,3375.0,226.25,226.31,226.03,226.25,3375.0
2024-07-08 14:25:00,226.16,226.16,225.46,225.66,2973.0,226.16,226.16,225.46,225.66,2973.0
2024-07-08 14:30:00,225.75,226.15,225.73,226.09,4249.0,225.75,226.15,225.73,226.09,4249.0
2024-07-08 14:35:00,226.0,226.01,225.56,225.66,3768.0,226.0,226.01,225.56,225.66,3768.0
2024-07-08 14:40:00,225.65,225.77,225.15,225.72,12155.0,225.65,225.77,225.15,225.72,12155.0
2024-07-08 14:45:00,225.76,225.79,225.6,225.65,3673.0,225.76,225.79,225.6,225.65,3673.0
2024-07-08 14:50:00,225.73,226.27,225.68,225.77,7785.0,225.73,226.27,225.68,225.77,7785.0
2024-07-08 14:55:00,225.72,225.79,225.58,225.61,5071.0,225.72,225.79,225.58,225.61,5071.0
2024-07-08 15:00:00,225.6,225.79,225.43,225.58,6084.0,225.6,225.79,225.43,225.58,6084.0
2024-07-08 15:05:00,225.63,225.81,225.5,225.6,6786.0,225.63,225.81,225.5,225.6,6786.0
2024-07-08 15:10:00,225.83,226.07,225.57,225.58,6085.0,225.83,226.07,225.57,225.58,6085.0
2024-07-08 15:15:00,225.73,225.87,225.49,225.52,3678.0,225.73,225.87,225.49,225.52,3678.0
2024-07-08 15:20:00,225.57,225.64,225.41,225.56,5326.0,225.57,225.64,225.41,225.56,5326.0
2024-07-08 15:25:00,225.43,225.72,225.32,225.58,10975.0,225.43,225.72,225.32,225.58,10975.0
2024-07-08 15:30:00,225.51,226.52,225.51,226.35,12173.0,225.51,226.52,225.51,226.35,12173.0
2024-07-08 15:35:00,226.25,226.89,226.24,226.51,10877.0,226.25,226.89,226.24,226.51,10877.0
2024-07-08 15:40:00,226.53,227.31,226.48,226.73,15267.0,226.53,227.31,226.48,226.73,15267.0
2024-07-08 15:45:00,226.59,226.95,225.85,226.01,11037.0,226.59,226.95,225.85,226.01,11037.0
2024-07-08 15:50:00,225.77,227.12,225.77,227.12,23670.0,225.77,227.12,225.77,227.12,23670.0
2024-07-08 15:55:00,227.13,227.23,226.93,227.13,52212.0,227.13,227.23,226.93,227.13,52212.0
2024-07-09 09:30:00,226.77,228.07,222.7,223.12,47335.0,226.77,228.07,222.7,223.12,47335.0
2024-07-09 09:35:00,223.18,225.34,223.11,224.81,22561.0,223.18,225.34,223.11,224.81,22561.0
2024-07-09 09:40:00,225.02,227.79,224.58,227.54,25012.0,225.02,227.79,224.58,227.54,25012.0
2024-07-09 09:45:00,227.53,228.09,226.3,226.43,13235.0,227.53,228.09,226.3,226.43,13235.0
2024-07-09 09:50:00,226.3,227.57,225.59,227.29,21471.0,226.3,227.57,225.59,227.29,21471.0
2024-07-09 09:55:00,227.43,228.17,226.55,227.25,16759.0,227.43,228.17,226.55,227.25,16759.0
2024-07-09 10:00:00,227.31,227.61,225.48,225.48,22570.0,227.31,227.61,225.48,225.48,22570.0
2024-07-09 10:05:00,225.52,225.67,224.58,224.93,15277.0,225.52,225.67,224.58,224.93,15277.0
2024-07-09 10:10:00,225.16,226.01,224.59,224.93,13207.0,225.16,226.01,224.59,224.93,13207.0
2024-07-09 10:15:00,225.14,225.41,224.74,225.14,9524.0,225.14,225.41,224.74,225.14,9524.0
2024-07-09 10:20:00,225.29,225.42,224.55,225.03,20499.0,225.29,225.42,224.55,225.03,20499.0
2024-07-09 10:25:00,225.11,225.32,224.67,225.0,16904.0,225.11,225.32,224.67,225.0,16904.0
2024-07-09 10:30:00,225.11,225.3,224.65,225.0,9792.0,225.11,225.3,224.65,225.0,9792.0
2024-07-09 10:35:00,225.02,225.77,225.02,225.76,2944.0,225.02,225.77,225.02,225.76,2944.0
2024-07-09 10:40:00,225.62,225.73,224.61,224.71,7033.0,225.62,225.73,224.61,224.71,7033.0
2024-07-09 10:45:00,224.53,224.62,223.76,224.26,7863.0,224.53,224.62,223.76,224.26,7863.0
2024-07-09 10:50:00,224.27,224.47,223.94,224.35,3994.0,224.27,224.47,223.94,224.35,3994.0
2024-07-09 10:55:00,224.45,225.27,223.99,224.19,27817.0,224.45,225.27,223.99,224.19,27817.0
2024-07-09 11:00:00,224.27,224.75,223.61,224.16,22099.0,224.27,224.75,223.61,224.16,22099.0
2024-07-09 11:05:00,224.2,225.4,224.2,225.27,11135.0,224.2,225.4,224.2,225.27,11135.0
2024-07-09 11:10:00,225.17,225.6,224.95,225.6,8196.0,225.17,225.6,224.95,225.6,8196.0
2024-07-09 11:15:00,225.53,225.67,225.12,225.22,3215.0,225.53,225.67,225.12,225.22,3215.0
2024-07-09 11:20:00,225.55,225.94,225.31,225.94,4646.0,225.55,225.94,225.31,225.94,4646.0
2024-07-09 11:25:00,225.6,225.9,225.29,225.9,4969.0,225.6,225.9,225.29,225.9,4969.0
2024-07-09 11:30:00,225.88,225.96,225.41,225.83,8006.0,225.88,225.96,225.41,225.83,8006.0
2024-07-09 11:35:00,225.99,226.1,225.49,225.81,7124.0,225.99,226.1,225.49,225.81,7124.0
2024-07-09 11:40:00,225.91,226.94,225.91,226.77,7767.0,225.91,226.94,225.91,226.77,7767.0
2024-07-09 11:45:00,226.8,226.8,225.75,225.92,4345.0,226.8,226.8,225.75,225.92,4345.0
2024-07-09 11:50:00,226.04,226.04,225.36,226.04,5901.0,226.04,226.04,225.36,226.04,5901.0
2024-07-09 11:55:00,225.89,226.47,225.72,226.26,11126.0,225.89,226.47,225.72,226.26,11126.0
2024-07-09 12:00:00,226.11,226.11,225.66,225.94,3317.0,226.11,226.11,225.66,225.94,3317.0
2024-07-09 12:05:00,225.75,225.91,225.59,225.91,3643.0,225.75,225.91,225.59,225.91,3643.0
2024-07-09 12:10:00,226.0,226.93,225.83,226.4,8223.0,226.0,226.93,225.83,226.4,8223.0
2024-07-09 12:15:00,226.5,227.17,226.5,226.74,11568.0,226.5,227.17,226.5,226.74,11568.0
2024-07-09 12:20:00,226.8,228.0,226.79,228.0,11029.0,226.8,228.0,226.79,228.0,11029.0
2024-07-09 12:25:00,228.26,228.73,227.74,228.59,17057.0,228.26,228.73,227.74,228.59,17057.0
2024-07-09 12:30:00,228.73,229.78,228.44,228.99,28418.0,228.73,229.78,228.44,228.99,28418.0
2024-07-09 12:35:00,228.7,228.89,227.75,227.86,15547.0,228.7,228.89,227.75,227.86,15547.0
2024-07-09 12:40:00,227.88,228.07,227.61,227.62,4616.0,227.88,228.07,227.61,227.62,4616.0
2024-07-09 12:45:00,227.78,227.98,227.52,227.98,5381.0,227.78,227.98,227.52,227.98,5381.0
2024-07-09 12:50:00,228.32,228.39,227.93,228.31,3100.0,228.32,228.39,227.93,228.31,3100.0
2024-07-09 12:55:00,228.38,228.98,228.05,228.88,4983.0,228.38,228.98,228.05,228.88,4983.0
2024-07-09 13:00:00,228.85,229.63,228.8,229.32,19957.0,228.85,229.63,228.8,229.32,19957.0
2024-07-09 13:05:00,229.34,229.46,228.89,229.15,9647.0,229.34,229.46,228.89,229.15,9647.0
2024-07-09 13:10:00,229.43,229.43,228.85,228.92,2750.0,229.43,229.43,228.85,228.92,2750.0
2024-07-09 13:15:00,228.9,229.39,228.0,228.85,13010.0,228.9,229.39,228.0,228.85,13010.0
2024-07-09 13:20:00,228.73,228.87,227.79,227.9,9373.0,228.73,228.87,227.79,227.9,9373.0
2024-07-09 13:25:00,227.93,228.22,227.92,228.2,1533.0,227.93,228.22,227.92,228.2,1533.0
2024-07-09 13:30:00,228.06,229.0,228.05,228.51,11910.0,228.06,229.0,228.05,228.51,11910.0
2024-07-09 13:35:00,228.56,228.56,227.99,227.99,5371.0,228.56,228.56,227.99,227.99,5371.0
2024-07-09 13:40:00,227.82,227.82,226.7,226.8,6852.0,227.82,227.82,226.7,226.8,6852.0
2024-07-09 13:45:00,226.81,226.98,226.51,226.69,3537.0,226.81,226.98,226.51,226.69,3537.0
2024-07-09 13:50:00,226.67,226.85,226.56,226.83,2446.0,226.67,226.85,226.56,226.83,2446.0
2024-07-09 13:55:00,226.88,227.0,226.34,226.51,6060.0,226.88,227.0,226.34,226.51,6060.0
2024-07-09 14:00:00,226.34,226.61,226.22,226.54,4464.0,226.34,226.61,226.22,226.54,4464.0
2024-07-09 14:05:00,226.7,226.72,226.36,226.7,3610.0,226.7,226.72,226.36,226.7,3610.0
2024-07-09 14:10:00,226.77,227.56,226.72,227.3,3859.0,226.77,227.56,226.72,227.3,3859.0
2024-07-09 14:15:00,227.44,227.44,226.68,226.77,3774.0,227.44,227.44,226.68,226.77,3774.0
2024-07-09 14:20:00,226.77,226.92,226.67,226.74,4582.0,226.77,226.92,226.67,226.74,4582.0
2024-07-09 14:25:00,226.71,226.76,226.0,226.0,4721.0,226.71,226.76,226.0,226.0,4721.0
2024-07-09 14:30:00,226.13,226.49,225.82,226.35,4970.0,226.13,226.49,225.82,226.35,4970.0
2024-07-09 14:35:00,226.3,226.3,225.43,225.43,5778.0,226.3,226.3,225.43,225.43,5778.0
2024-07-09 14:40:00,225.33,225.44,225.12,225.2,8253.0,225.33,225.44,225.12,225.2,8253.0
2024-07-09 14:45:00,225.02,225.25,224.96,225.13,11818.0,225.02,225.25,224.96,225.13,11818.0
2024-07-09 14:50:00,225.13,225.23,224.82,225.06,8213.0,225.13,225.23,224.82,225.06,8213.0
2024-07-09 14:55:00,225.0,225.13,224.69,225.0,3055.0,225.0,225.13,224.69,225.0,3055.0
2024-07-09 15:00:00,224.93,225.01,224.6,224.7,8677.0,224.93,225.01,224.6,224.7,8677.0
2024-07-09 15:05:00,224.64,224.77,224.42,224.69,5212.0,224.64,224.77,224.42,224.69,5212.0
2024-07-09 15:10:00,224.69,224.89,224.48,224.61,5763.0,224.69,224.89,224.48,224.61,5763.0
2024-07-09 15:15:00,224.58,224.73,224.35,224.65,8745.0,224.58,224.73,224.35,224.65,8745.0
2024-07-09 15:20:00,224.53,224.57,224.29,224.52,4483.0,224.53,224.57,224.29,224.52,4483.0
2024-07-09 15:25:00,224.38,225.08,224.38,224.9,10291.0,224.38,225.08,224.38,224.9,10291.0
2024-07-09 15:30:00,224.92,225.03,224.57,224.84,9147.0,224.92,225.03,224.57,224.84,9147.0
2024-07-09 15:35:00,224.88,224.9,224.57,224.69,6540.0,224.88,224.9,224.57,224.69,6540.0
2024-07-09 15:40:00,224.61,224.91,224.37,224.37,9857.0,224.61,224.91,224.37,224.37,9857.0
2024-07-09 15:45:00,224.34,224.51,224.08,224.28,14423.0,224.34,224.51,224.08,224.28,14423.0
2024-07-09 15:50:00,224.37,224.82,224.31,224.66,24163.0,224.37,224.82,224.31,224.66,24163.0
2024-07-09 15:55:00,224.63,225.31,224.53,225.23,35584.0,224.63,225.31,224.53,225.23,35584.0
2024-07-10 09:30:00,226.87,228.0,226.21,226.84,22270.0,226.87,228.0,226.21,226.84,22270.0
2024-07-10 09:35:00,226.43,231.27,226.43,229.39,29490.0,226.43,231.27,226.43,229.39,29490.0
2024-07-10 09:40:00,229.27,229.82,227.5,227.5,13878.0,229.27,229.82,227.5,227.5,13878.0
2024-07-10 09:45:00,227.28,229.49,227.28,228.4,18465.0,227.28,229.49,227.28,228.4,18465.0
2024-07-10 09:50:00,228.23,229.14,227.5,228.03,11038.0,228.23,229.14,227.5,228.03,11038.0
2024-07-10 09:55:00,227.88,227.89,226.53,226.95,18606.0,227.88,227.89,226.53,226.95,18606.0
2024-07-10 10:00:00,227.06,227.86,226.93,227.5,9609.0,227.06,227.86,226.93,227.5,9609.0
2024-07-10 10:05:00,227.27,228.57,226.74,228.48,10808.0,227.27,228.57,226.74,228.48,10808.0
2024-07-10 10:10:00,228.38,228.38,225.94,226.13,9358.0,228.38,228.38,225.94,226.13,9358.0
2024-07-10 10:15:00,226.13,226.58,226.01,226.52,9712.0,226.13,226.58,226.01,226.52,9712.0
2024-07-10 10:20:00,226.45,227.16,225.81,227.06,14190.0,226.45,227.16,225.81,227.06,14190.0
2024-07-10 10:25:00,227.16,227.28,226.21,226.53,10913.0,227.16,227.28,226.21,226.53,10913.0
2024-07-10 10:30:00,226.54,226.54,224.9,225.37,28977.0,226.54,226.54,224.9,225.37,28977.0
2024-07-10 10:35:00,225.21,226.2,225.02,225.05,10459.0,225.21,226.2,225.02,225.05,10459.0
2024-07-10 10:40:00,225.19,226.73,225.02,226.72,9552.0,225.19,226.73,225.02,226.72,9552.0
2024-07-10 10:45:00,226.56,227.07,226.25,226.93,23669.0,226.56,227.07,226.25,226.93,23669.0
2024-07-10 10:50:00,226.74,227.43,226.7,227.29,10914.0,226.74,227.43,226.7,227.29,10914.0
2024-07-10 10:55:00,227.15,227.43,226.86,227.08,8623.0,227.15,227.43,226.86,227.08,8623.0
2024-07-10 11:00:00,227.17,228.4,226.93,228.2,15861.0,227.17,228.4,226.93,228.2,15861.0
2024-07-10 11:05:00,228.08,228.48,227.26,228.37,13268.0,228.08,228.48,227.26,228.37,13268.0
2024-07-10 11:10:00,228.55,229.06,228.36,228.8,10329.0,228.55,229.06,228.36,228.8,10329.0
2024-07-10 11:15:00,228.72,229.22,228.52,228.95,10288.0,228.72,229.22,228.52,228.95,10288.0
2024-07-10 11:20:00,228.98,228.98,228.51,228.61,7333.0,228.98,228.98,228.51,228.61,7333.0
2024-07-10 11:25:00,228.48,228.56,228.19,228.52,16360.0,228.48,228.56,228.19,228.52,16360.0
2024-07-10 11:30:00,228.58,228.59,227.42,227.86,4890.0,228.58,228.59,227.42,227.86,4890.0
2024-07-10 11:35:00,228.02,229.47,227.84,229.47,7245.0,228.02,229.47,227.84,229.47,7245.0
2024-07-10 11:40:00,229.43,229.63,229.2,229.3,6126.0,229.43,229.63,229.2,229.3,6126.0
2024-07-10 11:45:00,229.34,229.54,228.8,229.0,15596.0,229.34,229.54,228.8,229.0,15596.0
2024-07-10 11:50:00,229.15,230.0,229.1,229.4,23649.0,229.15,230.0,229.1,229.4,23649.0
2024-07-10 11:55:00,229.66,229.95,229.48,229.72,8663.0,229.66,229.95,229.48,229.72,8663.0
2024-07-10 12:00:00,229.8,230.0,229.36,229.64,7059.0,229.8,230.0,229.36,229.64,7059.0
2024-07-10 12:05:00,229.56,230.44,229.55,229.58,10900.0,229.56,230.44,229.55,229.58,10900.0
2024-07-10 12:10:00,229.81,230.94,229.81,230.81,43004.0,229.81,230.94,229.81,230.81,43004.0
2024-07-10 12:15:00,230.76,230.97,230.09,230.16,6774.0,230.76,230.97,230.09,230.16,6774.0
2024-07-10 12:20:00,230.04,230.23,229.77,230.23,11975.0,230.04,230.23,229.77,230.23,11975.0
2024-07-10 12:25:00,230.2,230.49,229.96,230.14,7158.0,230.2,230.49,229.96,230.14,7158.0
2024-07-10 12:30:00,229.91,230.39,229.88,230.23,5713.0,229.91,230.39,229.88,230.23,5713.0
2024-07-10 12:35:00,230.09,230.09,229.35,229.61,7670.0,230.09,230.09,229.35,229.61,7670.0
2024-07-10 12:40:00,229.66,229.81,229.49,229.79,4474.0,229.66,229.81,229.49,229.79,4474.0
2024-07-10 12:45:00,229.75,229.98,229.54,229.69,16082.0,229.75,229.98,229.54,229.69,16082.0
2024-07-10 12:50:00,229.73,229.79,229.12,229.12,6179.0,229.73,229.79,229.12,229.12,6179.0
2024-07-10 12:55:00,228.99,229.76,228.83,229.46,10522.0,228.99,229.76,228.83,229.46,10522.0
2024-07-10 13:00:00,229.28,229.55,229.18,229.19,6163.0,229.28,229.55,229.18,229.19,6163.0
2024-07-10 13:05:00,229.19,229.36,228.88,228.95,4676.0,229.19,229.36,228.88,228.95,4676.0
2024-07-10 13:10:00,228.82,229.09,228.26,229.06,11448.0,228.82,229.09,228.26,229.06,11448.0
2024-07-10 13:15:00,229.15,229.64,229.15,229.3,4311.0,229.15,229.64,229.15,229.3,4311.0
2024-07-10 13:20:00,229.13,229.42,228.57,228.71,7860.0,229.13,229.42,228.57,228.71,7860.0
2024-07-10 13:25:00,228.73,229.1,228.65,228.87,3203.0,228.73,229.1,228.65,228.87,3203.0
2024-07-10 13:30:00,228.86,229.02,228.65,228.95,3314.0,228.86,229.02,228.65,228.95,3314.0
2024-07-10 13:35:00,228.82,229.21,228.67,229.21,5488.0,228.82,229.21,228.67,229.21,5488.0
2024-07-10 13:40:00,229.28,229.28,228.79,228.79,3700.0,229.28,229.28,228.79,228.79,3700.0
2024-07-10 13:45:00,228.7,229.22,228.67,228.95,7951.0,228.7,229.22,228.67,228.95,7951.0
2024-07-10 13:50:00,229.06,229.32,228.77,228.77,13024.0,229.06,229.32,228.77,228.77,13024.0
2024-07-10 13:55:00,228.77,228.87,228.44,228.48,9057.0,228.77,228.87,228.44,228.48,9057.0
2024-07-10 14:00:00,228.5,228.81,228.47,228.78,1928.0,228.5,228.81,228.47,228.78,1928.0
2024-07-10 14:05:00,228.98,229.02,228.05,228.4,9392.0,228.98,229.02,228.05,228.4,9392.0
2024-07-10 14:10:00,228.39,228.65,228.18,228.51,4452.0,228.39,228.65,228.18,228.51,4452.0
2024-07-10 14:15:00,228.59,228.62,228.3,228.62,3116.0,228.59,228.62,228.3,228.62,3116.0
2024-07-10 14:20:00,228.43,228.51,228.05,228.2,2730.0,228.43,228.51,228.05,228.2,2730.0
2024-07-10 14:25:00,228.07,228.07,227.46,227.58,4388.0,228.07,228.07,227.46,227.58,4388.0
2024-07-10 14:30:00,227.56,228.1,227.56,228.05,4889.0,227.56,228.1,227.56,228.05,4889.0
2024-07-10 14:35:00,227.98,228.38,227.88,228.26,4055.0,227.98,228.38,227.88,228.26,4055.0
2024-07-10 14:40:00,228.12,228.12,227.45,227.62,3607.0,228.12,228.12,227.45,227.62,3607.0
2024-07-10 14:45:00,227.64,228.1,227.55,227.61,7048.0,227.64,228.1,227.55,227.61,7048.0
2024-07-10 14:50:00,227.9,227.9,227.39,227.7,7364.0,227.9,227.9,227.39,227.7,7364.0
2024-07-10 14:55:00,227.74,227.99,227.7,227.89,6219.0,227.74,227.99,227.7,227.89,6219.0
2024-07-10 15:00:00,227.8,227.97,227.61,227.67,6944.0,227.8,227.97,227.61,227.67,6944.0
2024-07-10 15:05:00,227.68,228.43,227.4,228.43,9557.0,227.68,228.43,227.4,228.43,9557.0
2024-07-10 15:10:00,228.43,228.5,228.09,228.46,4804.0,228.43,228.5,228.09,228.46,4804.0
2024-07-10 15:15:00,228.48,229.6,228.32,229.34,23539.0,228.48,229.6,228.32,229.34,23539.0
2024-07-10 15:20:00,229.5,230.0,229.36,229.94,13676.0,229.5,230.0,229.36,229.94,13676.0
2024-07-10 15:25:00,229.9,230.09,229.74,229.93,9031.0,229.9,230.09,229.74,229.93,9031.0
2024-07-10 15:30:00,229.97,230.08,229.59,229.95,10631.0,229.97,230.08,229.59,229.95,10631.0
2024-07-10 15:35:00,229.88,229.95,229.54,229.95,5768.0,229.88,229.95,229.54,229.95,5768.0
2024-07-10 15:40:00,229.9,229.96,229.53,229.59,10445.0,229.9,229.96,229.53,229.59,10445.0
2024-07-10 15:45:00,229.53,229.64,229.17,229.31,13292.0,229.53,229.64,229.17,229.31,13292.0
2024-07-10 15:50:00,229.16,229.29,227.92,227.94,26216.0,229.16,229.29,227.92,227.94,26216.0
2024-07-10 15:55:00,228.14,229.11,228.12,228.42,48348.0,228.14,229.11,228.12,228.42,48348.0
2024-07-11 09:30:00,236.0,240.96,235.79,239.58,155437.0,236.0,240.96,235.79,239.58,155437.0
2024-07-11 09:35:00,239.52,240.86,238.0,240.01,75092.0,239.52,240.86,238.0,240.01,75092.0
2024-07-11 09:40:00,240.01,240.71,235.11,236.59,51847.0,240.01,240.71,235.11,236.59,51847.0
2024-07-11 09:45:00,236.62,237.16,235.57,236.28,24366.0,236.62,237.16,235.57,236.28,24366.0
2024-07-11 09:50:00,236.24,237.82,235.82,236.92,23866.0,236.24,237.82,235.82,236.92,23866.0
2024-07-11 09:55:00,236.95,238.82,236.85,238.07,17598.0,236.95,238.82,236.85,238.07,17598.0
2024-07-11 10:00:00,238.13,238.36,237.0,237.53,20715.0,238.13,238.36,237.0,237.53,20715.0
2024-07-11 10:05:00,237.64,237.77,236.13,236.95,22317.0,237.64,237.77,236.13,236.95,22317.0
2024-07-11 10:10:00,237.03,237.37,235.6,235.69,22133.0,237.03,237.37,235.6,235.69,22133.0
2024-07-11 10:15:00,235.7,235.7,232.88,232.96,37189.0,235.7,235.7,232.88,232.96,37189.0
2024-07-11 10:20:00,233.08,233.98,232.02,233.24,23982.0,233.08,233.98,232.02,233.24,23982.0
2024-07-11 10:25:00,233.35,235.05,233.21,234.11,25669.0,233.35,235.05,233.21,234.11,25669.0
2024-07-11 10:30:00,234.01,235.68,234.0,235.68,12210.0,234.01,235.68,234.0,235.68,12210.0
2024-07-11 10:35:00,235.54,236.04,235.04,236.04,15422.0,235.54,236.04,235.04,236.04,15422.0
2024-07-11 10:40:00,236.1,238.05,236.07,236.91,46360.0,236.1,238.05,236.07,236.91,46360.0
2024-07-11 10:45:00,237.42,238.42,236.0,236.27,28290.0,237.42,238.42,236.0,236.27,28290.0
2024-07-11 10:50:00,236.19,237.92,235.84,237.86,16710.0,236.19,237.92,235.84,237.86,16710.0
2024-07-11 10:55:00,237.58,237.79,236.37,236.43,10491.0,237.58,237.79,236.37,236.43,10491.0
2024-07-11 11:00:00,236.52,236.98,234.92,234.92,12834.0,236.52,236.98,234.92,234.92,12834.0
2024-07-11 11:05:00,235.3,235.31,234.18,234.22,15596.0,235.3,235.31,234.18,234.22,15596.0
2024-07-11 11:10:00,234.22,234.46,232.95,233.79,27502.0,234.22,234.46,232.95,233.79,27502.0
2024-07-11 11:15:00,233.65,234.08,233.59,233.97,7074.0,233.65,234.08,233.59,233.97,7074.0
2024-07-11 11:20:00,233.97,234.52,232.8,233.31,18178.0,233.97,234.52,232.8,233.31,18178.0
2024-07-11 11:25:00,233.43,233.68,232.15,232.15,15614.0,233.43,233.68,232.15,232.15,15614.0
2024-07-11 11:30:00,231.83,231.85,230.25,230.34,24614.0,231.83,231.85,230.25,230.34,24614.0
2024-07-11 11:35:00,230.48,230.72,229.29,229.35,16445.0,230.48,230.72,229.29,229.35,16445.0
2024-07-11 11:40:00,229.39,230.65,229.36,230.65,34266.0,229.39,230.65,229.36,230.65,34266.0
2024-07-11 11:45:00,230.81,231.04,229.13,229.88,23889.0,230.81,231.04,229.13,229.88,23889.0
2024-07-11 11:50:00,229.76,229.98,228.37,229.02,17015.0,229.76,229.98,228.37,229.02,17015.0
2024-07-11 11:55:00,228.84,229.08,228.58,228.72,13980.0,228.84,229.08,228.58,228.72,13980.0
2024-07-11 12:00:00,228.96,229.46,228.74,229.04,12344.0,228.96,229.46,228.74,229.04,12344.0
2024-07-11 12:05:00,229.4,231.43,229.4,230.76,30682.0,229.4,231.43,229.4,230.76,30682.0
2024-07-11 12:10:00,230.77,231.31,230.33,231.22,20169.0,230.77,231.31,230.33,231.22,20169.0
2024-07-11 12:15:00,231.24,231.46,229.88,230.48,15748.0,231.24,231.46,229.88,230.48,15748.0
2024-07-11 12:20:00,230.5,230.67,229.84,230.19,9929.0,230.5,230.67,229.84,230.19,9929.0
2024-07-11 12:25:00,230.12,230.3,229.31,230.19,6646.0,230.12,230.3,229.31,230.19,6646.0
2024-07-11 12:30:00,230.28,231.96,230.28,231.77,7222.0,230.28,231.96,230.28,231.77,7222.0
2024-07-11 12:35:00,231.69,233.11,231.69,232.54,25443.0,231.69,233.11,231.69,232.54,25443.0
2024-07-11 12:40:00,232.51,232.51,231.38,231.67,10649.0,232.51,232.51,231.38,231.67,10649.0
2024-07-11 12:45:00,231.16,231.44,229.98,230.09,7877.0,231.16,231.44,229.98,230.09,7877.0
2024-07-11 12:50:00,230.47,230.74,230.06,230.06,2567.0,230.47,230.74,230.06,230.06,2567.0
2024-07-11 12:55:00,230.76,230.78,230.39,230.64,2856.0,230.76,230.78,230.39,230.64,2856.0
2024-07-11 13:00:00,230.68,230.85,230.36,230.7,2981.0,230.68,230.85,230.36,230.7,2981.0
2024-07-11 13:05:00,230.74,231.32,230.57,231.18,6772.0,230.74,231.32,230.57,231.18,6772.0
2024-07-11 13:10:00,231.32,231.78,230.83,231.72,5932.0,231.32,231.78,230.83,231.72,5932.0
2024-07-11 13:15:00,231.87,232.22,231.87,231.88,7160.0,231.87,232.22,231.87,231.88,7160.0
2024-07-11 13:20:00,232.04,232.42,231.9,232.02,15800.0,232.04,232.42,231.9,232.02,15800.0
2024-07-11 13:25:00,232.06,232.71,232.06,232.49,2661.0,232.06,232.71,232.06,232.49,2661.0
2024-07-11 13:30:00,232.48,232.72,232.27,232.41,4657.0,232.48,232.72,232.27,232.41,4657.0
2024-07-11 13:35:00,232.58,232.73,231.96,232.03,7951.0,232.58,232.73,231.96,232.03,7951.0
2024-07-11 13:40:00,232.04,232.57,231.96,232.4,6298.0,232.04,232.57,231.96,232.4,6298.0
2024-07-11 13:45:00,232.25,232.43,231.83,232.33,6480.0,232.25,232.43,231.83,232.33,6480.0
2024-07-11 13:50:00,232.14,232.85,232.11,232.65,6475.0,232.14,232.85,232.11,232.65,6475.0
2024-07-11 13:55:00,232.65,232.85,231.92,231.95,7526.0,232.65,232.85,231.92,231.95,7526.0
2024-07-11 14:00:00,231.89,231.89,231.35,231.47,8007.0,231.89,231.89,231.35,231.47,8007.0
2024-07-11 14:05:00,231.49,231.53,231.01,231.13,7486.0,231.49,231.53,231.01,231.13,7486.0
2024-07-11 14:10:00,231.01,231.65,230.83,231.44,5057.0,231.01,231.65,230.83,231.44,5057.0
2024-07-11 14:15:00,231.62,232.0,231.52,231.64,6162.0,231.62,232.0,231.52,231.64,6162.0
2024-07-11 14:20:00,231.78,231.89,231.61,231.61,2360.0,231.78,231.89,231.61,231.61,2360.0
2024-07-11 14:25:00,231.53,231.99,231.51,231.81,4449.0,231.53,231.99,231.51,231.81,4449.0
2024-07-11 14:30:00,231.81,232.66,231.66,232.57,3994.0,231.81,232.66,231.66,232.57,3994.0
2024-07-11 14:35:00,232.66,232.67,232.31,232.62,3550.0,232.66,232.67,232.31,232.62,3550.0
2024-07-11 14:40:00,232.74,232.76,231.98,231.98,9722.0,232.74,232.76,231.98,231.98,9722.0
2024-07-11 14:45:00,232.24,232.49,231.95,232.05,5103.0,232.24,232.49,231.95,232.05,5103.0
2024-07-11 14:50:00,232.01,232.5,231.7,232.33,4679.0,232.01,232.5,231.7,232.33,4679.0
2024-07-11 14:55:00,232.41,232.64,232.18,232.57,7199.0,232.41,232.64,232.18,232.57,7199.0
2024-07-11 15:00:00,232.41,233.08,232.3,232.91,12601.0,232.41,233.08,232.3,232.91,12601.0
2024-07-11 15:05:00,233.0,233.33,232.65,233.21,5927.0,233.0,233.33,232.65,233.21,5927.0
2024-07-11 15:10:00,233.25,233.35,232.97,233.27,4586.0,233.25,233.35,232.97,233.27,4586.0
2024-07-11 15:15:00,233.32,233.77,233.09,233.5,17248.0,233.32,233.77,233.09,233.5,17248.0
2024-07-11 15:20:00,233.44,233.92,233.31,233.75,12708.0,233.44,233.92,233.31,233.75,12708.0
2024-07-11 15:25:00,233.63,233.86,232.83,233.01,12504.0,233.63,233.86,232.83,233.01,12504.0
2024-07-11 15:30:00,233.13,233.56,233.04,233.1,9255.0,233.13,233.56,233.04,233.1,9255.0
2024-07-11 15:35:00,233.3,234.17,233.18,234.17,18329.0,233.3,234.17,233.18,234.17,18329.0
2024-07-11 15:40:00,234.3,234.58,233.56,234.15,31373.0,234.3,234.58,233.56,234.15,31373.0
2024-07-11 15:45:00,234.23,234.79,234.09,234.54,23180.0,234.23,234.79,234.09,234.54,23180.0
2024-07-11 15:50:00,234.73,234.78,233.0,233.11,30500.0,234.73,234.78,233.0,233.11,30500.0
2024-07-11 15:55:00,233.08,234.05,233.08,233.4,55879.0,233.08,234.05,233.08,233.4,55879.0
2024-07-12 09:30:00,235.7,235.89,232.54,235.13,42563.0,235.7,235.89,232.54,235.13,42563.0
2024-07-12 09:35:00,234.47,236.52,233.1,235.82,18661.0,234.47,236.52,233.1,235.82,18661.0
2024-07-12 09:40:00,235.81,238.79,235.54,237.52,25758.0,235.81,238.79,235.54,237.52,25758.0
2024-07-12 09:45:00,237.53,238.2,236.57,237.25,23857.0,237.53,238.2,236.57,237.25,23857.0
2024-07-12 09:50:00,237.3,237.35,236.0,236.7,15295.0,237.3,237.35,236.0,236.7,15295.0
2024-07-12 09:55:00,236.51,236.51,235.33,235.94,14057.0,236.51,236.51,235.33,235.94,14057.0
2024-07-12 10:00:00,236.34,236.69,235.45,236.0,12577.0,236.34,236.69,235.45,236.0,12577.0
2024-07-12 10:05:00,235.96,237.19,235.8,236.07,12802.0,235.96,237.19,235.8,236.07,12802.0
2024-07-12 10:10:00,236.18,236.3,235.04,235.64,14173.0,236.18,236.3,235.04,235.64,14173.0
2024-07-12 10:15:00,235.16,235.7,234.2,235.02,10932.0,235.16,235.7,234.2,235.02,10932.0
2024-07-12 10:20:00,234.8,234.9,233.85,234.34,8219.0,234.8,234.9,233.85,234.34,8219.0
2024-07-12 10:25:00,234.4,234.6,233.75,234.0,8216.0,234.4,234.6,233.75,234.0,8216.0
2024-07-12 10:30:00,233.8,234.71,233.64,234.27,13948.0,233.8,234.71,233.64,234.27,13948.0
2024-07-12 10:35:00,234.72,234.78,233.12,233.31,16821.0,234.72,234.78,233.12,233.31,16821.0
2024-07-12 10:40:00,233.32,234.65,233.22,234.64,14508.0,233.32,234.65,233.22,234.64,14508.0
2024-07-12 10:45:00,234.44,234.44,233.61,233.77,3970.0,234.44,234.44,233.61,233.77,3970.0
2024-07-12 10:50:00,233.78,234.06,233.16,233.49,27751.0,233.78,234.06,233.16,233.49,27751.0
2024-07-12 10:55:00,233.35,234.02,233.26,233.91,6300.0,233.35,234.02,233.26,233.91,6300.0
2024-07-12 11:00:00,234.15,234.62,233.83,234.0,12208.0,234.15,234.62,233.83,234.0,12208.0
2024-07-12 11:05:00,233.98,235.11,233.98,235.06,14960.0,233.98,235.11,233.98,235.06,14960.0
2024-07-12 11:10:00,235.01,235.35,235.0,235.23,9355.0,235.01,235.35,235.0,235.23,9355.0
2024-07-12 11:15:00,235.11,235.29,234.2,234.67,21106.0,235.11,235.29,234.2,234.67,21106.0
2024-07-12 11:20:00,234.68,235.5,234.67,234.82,8812.0,234.68,235.5,234.67,234.82,8812.0
2024-07-12 11:25:00,234.82,234.9,234.39,234.8,12108.0,234.82,234.9,234.39,234.8,12108.0
2024-07-12 11:30:00,234.74,235.29,234.61,234.83,13409.0,234.74,235.29,234.61,234.83,13409.0
2024-07-12 11:35:00,234.92,235.48,234.65,235.34,9259.0,234.92,235.48,234.65,235.34,9259.0
2024-07-12 11:40:00,235.45,235.49,234.82,235.18,7887.0,235.45,235.49,234.82,235.18,7887.0
2024-07-12 11:45:00,235.14,235.4,235.0,235.4,3304.0,235.14,235.4,235.0,235.4,3304.0
2024-07-12 11:50:00,235.33,235.56,234.5,234.59,10996.0,235.33,235.56,234.5,234.59,10996.0
2024-07-12 11:55:00,234.58,234.82,234.16,234.2,4429.0,234.58,234.82,234.16,234.2,4429.0
2024-07-12 12:00:00,234.04,234.31,233.62,233.96,15505.0,234.04,234.31,233.62,233.96,15505.0
2024-07-12 12:05:00,233.86,234.18,233.54,233.64,7374.0,233.86,234.18,233.54,233.64,7374.0
2024-07-12 12:10:00,233.76,234.28,233.64,233.85,5286.0,233.76,234.28,233.64,233.85,5286.0
2024-07-12 12:15:00,234.26,234.33,233.8,233.9,6267.0,234.26,234.33,233.8,233.9,6267.0
2024-07-12 12:20:00,233.98,234.11,233.81,234.03,2605.0,233.98,234.11,233.81,234.03,2605.0
2024-07-12 12:25:00,234.13,234.37,233.89,233.89,7953.0,234.13,234.37,233.89,233.89,7953.0
2024-07-12 12:30:00,233.83,234.12,233.72,234.08,7996.0,233.83,234.12,233.72,234.08,7996.0
2024-07-12 12:35:00,234.32,234.32,233.92,234.09,2300.0,234.32,234.32,233.92,234.09,2300.0
2024-07-12 12:40:00,234.09,234.18,233.72,233.87,11931.0,234.09,234.18,233.72,233.87,11931.0
2024-07-12 12:45:00,233.75,233.89,233.5,233.63,3716.0,233.75,233.89,233.5,233.63,3716.0
2024-07-12 12:50:00,233.63,233.9,233.33,233.52,5509.0,233.63,233.9,233.33,233.52,5509.0
2024-07-12 12:55:00,233.52,234.24,233.3,234.12,10118.0,233.52,234.24,233.3,234.12,10118.0
2024-07-12 13:00:00,234.02,234.25,233.43,233.54,13735.0,234.02,234.25,233.43,233.54,13735.0
2024-07-12 13:05:00,233.68,233.91,233.34,233.41,2542.0,233.68,233.91,233.34,233.41,2542.0
2024-07-12 13:10:00,233.46,233.85,233.36,233.84,6620.0,233.46,233.85,233.36,233.84,6620.0
2024-07-12 13:15:00,233.96,234.22,233.83,234.02,6677.0,233.96,234.22,233.83,234.02,6677.0
2024-07-12 13:20:00,234.01,235.41,234.01,235.35,19152.0,234.01,235.41,234.01,235.35,19152.0
2024-07-12 13:25:00,235.2,235.79,235.08,235.67,8658.0,235.2,235.79,235.08,235.67,8658.0
2024-07-12 13:30:00,235.66,236.37,235.52,236.15,15938.0,235.66,236.37,235.52,236.15,15938.0
2024-07-12 13:35:00,236.25,236.25,235.35,235.36,13763.0,236.25,236.25,235.35,235.36,13763.0
2024-07-12 13:40:00,235.44,236.0,235.33,235.82,9176.0,235.44,236.0,235.33,235.82,9176.0
2024-07-12 13:45:00,235.84,235.87,234.84,234.84,7526.0,235.84,235.87,234.84,234.84,7526.0
2024-07-12 13:50:00,235.15,235.46,235.1,235.14,3829.0,235.15,235.46,235.1,235.14,3829.0
2024-07-12 13:55:00,235.2,235.34,234.77,234.79,3496.0,235.2,235.34,234.77,234.79,3496.0
2024-07-12 14:00:00,234.66,234.78,234.43,234.62,8173.0,234.66,234.78,234.43,234.62,8173.0
2024-07-12 14:05:00,234.54,234.82,234.54,234.66,2760.0,234.54,234.82,234.54,234.66,2760.0
2024-07-12 14:10:00,234.75,235.08,234.68,234.82,4370.0,234.75,235.08,234.68,234.82,4370.0
2024-07-12 14:15:00,235.0,235.77,234.88,235.6,12253.0,235.0,235.77,234.88,235.6,12253.0
2024-07-12 14:20:00,235.6,235.73,235.23,235.52,7681.0,235.6,235.73,235.23,235.52,7681.0
2024-07-12 14:25:00,235.55,236.42,235.47,235.74,12782.0,235.55,236.42,235.47,235.74,12782.0
2024-07-12 14:30:00,235.62,235.65,234.84,235.01,6757.0,235.62,235.65,234.84,235.01,6757.0
2024-07-12 14:35:00,234.96,235.22,234.92,235.2,1941.0,234.96,235.22,234.92,235.2,1941.0
2024-07-12 14:40:00,235.1,235.24,234.81,234.88,3584.0,235.1,235.24,234.81,234.88,3584.0
2024-07-12 14:45:00,234.75,234.81,234.65,234.67,3969.0,234.75,234.81,234.65,234.67,3969.0
2024-07-12 14:50:00,234.65,234.88,234.65,234.75,3237.0,234.65,234.88,234.65,234.75,3237.0
2024-07-12 14:55:00,234.75,235.05,234.67,234.83,3759.0,234.75,235.05,234.67,234.83,3759.0
2024-07-12 15:00:00,234.81,234.87,234.28,234.68,5649.0,234.81,234.87,234.28,234.68,5649.0
2024-07-12 15:05:00,234.64,235.11,234.54,234.65,9441.0,234.64,235.11,234.54,234.65,9441.0
2024-07-12 15:10:00,234.72,234.73,234.5,234.59,4900.0,234.72,234.73,234.5,234.59,4900.0
2024-07-12 15:15:00,234.51,234.79,234.51,234.53,4521.0,234.51,234.79,234.51,234.53,4521.0
2024-07-12 15:20:00,234.51,234.66,234.19,234.19,5749.0,234.51,234.66,234.19,234.19,5749.0
2024-07-12 15:25:00,234.36,234.57,234.33,234.37,4220.0,234.36,234.57,234.33,234.37,4220.0
2024-07-12 15:30:00,234.33,234.33,233.51,234.1,15548.0,234.33,234.33,233.51,234.1,15548.0
2024-07-12 15:35:00,234.18,234.28,233.16,233.19,7272.0,234.18,234.28,233.16,233.19,7272.0
2024-07-12 15:40:00,233.16,233.21,232.63,232.72,10927.0,233.16,233.21,232.63,232.72,10927.0
2024-07-12 15:45:00,232.89,233.06,232.56,232.84,13276.0,232.89,233.06,232.56,232.84,13276.0
2024-07-12 15:50:00,232.74,233.37,232.4,233.26,14664.0,232.74,233.37,232.4,233.26,14664.0
2024-07-12 15:55:00,233.36,233.4,232.9,233.25,41603.0,233.36,233.4,232.9,233.25,41603.0
2024-07-15 09:30:00,220.22,220.36,209.21,210.66,420631.0,220.22,220.36,209.21,210.66,420631.0
2024-07-15 09:35:00,210.88,216.91,210.39,216.34,169778.0,210.88,216.91,210.39,216.34,169778.0
2024-07-15 09:40:00,216.34,217.6,214.5,216.67,130020.0,216.34,217.6,214.5,216.67,130020.0
2024-07-15 09:45:00,216.54,216.7,214.0,214.2,66355.0,216.54,216.7,214.0,214.2,66355.0
2024-07-15 09:50:00,214.53,216.18,213.81,215.33,58911.0,214.53,216.18,213.81,215.33,58911.0
2024-07-15 09:55:00,215.01,215.77,213.38,214.26,33816.0,215.01,215.77,213.38,214.26,33816.0
2024-07-15 10:00:00,214.62,215.91,214.18,214.42,36208.0,214.62,215.91,214.18,214.42,36208.0
2024-07-15 10:05:00,214.41,214.71,213.68,214.51,30089.0,214.41,214.71,213.68,214.51,30089.0
2024-07-15 10:10:00,214.52,215.74,214.35,215.3,56843.0,214.52,215.74,214.35,215.3,56843.0
2024-07-15 10:15:00,215.3,216.83,215.2,216.36,37706.0,215.3,216.83,215.2,216.36,37706.0
2024-07-15 10:20:00,216.35,218.28,216.1,217.3,70884.0,216.35,218.28,216.1,217.3,70884.0
2024-07-15 10:25:00,217.02,217.81,215.63,216.39,37847.0,217.02,217.81,215.63,216.39,37847.0
2024-07-15 10:30:00,216.32,217.89,216.21,216.31,17688.0,216.32,217.89,216.21,216.31,17688.0
2024-07-15 10:35:00,216.4,216.42,214.3,214.77,46109.0,216.4,216.42,214.3,214.77,46109.0
2024-07-15 10:40:00,214.82,215.28,214.05,214.31,55981.0,214.82,215.28,214.05,214.31,55981.0
2024-07-15 10:45:00,214.08,214.3,213.01,213.89,36731.0,214.08,214.3,213.01,213.89,36731.0
2024-07-15 10:50:00,213.86,213.9,213.02,213.38,33253.0,213.86,213.9,213.02,213.38,33253.0
2024-07-15 10:55:00,213.38,214.2,213.38,213.99,40919.0,213.38,214.2,213.38,213.99,40919.0
2024-07-15 11:00:00,214.18,215.99,214.12,215.77,28259.0,214.18,215.99,214.12,215.77,28259.0
2024-07-15 11:05:00,215.61,216.92,215.53,216.44,53614.0,215.61,216.92,215.53,216.44,53614.0
2024-07-15 11:10:00,216.78,218.01,216.74,217.94,35438.0,216.78,218.01,216.74,217.94,35438.0
2024-07-15 11:15:00,217.83,217.83,216.44,217.34,42845.0,217.83,217.83,216.44,217.34,42845.0
2024-07-15 11:20:00,217.55,217.77,216.3,216.9,16119.0,217.55,217.77,216.3,216.9,16119.0
2024-07-15 11:25:00,217.2,217.49,216.22,216.22,17444.0,217.2,217.49,216.22,216.22,17444.0
2024-07-15 11:30:00,216.3,217.17,214.62,215.26,26609.0,216.3,217.17,214.62,215.26,26609.0
2024-07-15 11:35:00,214.94,215.63,214.38,214.38,31914.0,214.94,215.63,214.38,214.38,31914.0
2024-07-15 11:40:00,214.36,215.05,214.1,214.34,21771.0,214.36,215.05,214.1,214.34,21771.0
2024-07-15 11:45:00,214.08,214.35,213.36,213.55,24651.0,214.08,214.35,213.36,213.55,24651.0
2024-07-15 11:50:00,213.5,213.93,213.13,213.61,24543.0,213.5,213.93,213.13,213.61,24543.0
2024-07-15 11:55:00,213.63,214.0,213.36,214.0,29753.0,213.63,214.0,213.36,214.0,29753.0
2024-07-15 12:00:00,213.83,214.42,213.62,214.37,42321.0,213.83,214.42,213.62,214.37,42321.0
2024-07-15 12:05:00,214.23,214.37,213.75,214.22,26963.0,214.23,214.37,213.75,214.22,26963.0
2024-07-15 12:10:00,214.26,214.47,213.84,213.84,16592.0,214.26,214.47,213.84,213.84,16592.0
2024-07-15 12:15:00,213.99,214.61,213.82,214.1,22268.0,213.99,214.61,213.82,214.1,22268.0
2024-07-15 12:20:00,214.11,215.0,213.79,214.88,18376.0,214.11,215.0,213.79,214.88,18376.0
2024-07-15 12:25:00,214.77,214.88,214.21,214.37,12986.0,214.77,214.88,214.21,214.37,12986.0
2024-07-15 12:30:00,214.23,214.29,213.37,213.5,16054.0,214.23,214.29,213.37,213.5,16054.0
2024-07-15 12:35:00,213.49,213.86,213.4,213.72,16768.0,213.49,213.86,213.4,213.72,16768.0
2024-07-15 12:40:00,213.68,213.91,213.24,213.61,20505.0,213.68,213.91,213.24,213.61,20505.0
2024-07-15 12:45:00,213.71,214.56,213.7,214.46,20038.0,213.71,214.56,213.7,214.46,20038.0
2024-07-15 12:50:00,214.48,214.7,213.67,214.45,19527.0,214.48,214.7,213.67,214.45,19527.0
2024-07-15 12:55:00,214.74,214.94,214.33,214.51,17673.0,214.74,214.94,214.33,214.51,17673.0
2024-07-15 13:00:00,214.19,214.45,213.8,213.89,23612.0,214.19,214.45,213.8,213.89,23612.0
2024-07-15 13:05:00,213.85,214.29,213.85,214.13,5794.0,213.85,214.29,213.85,214.13,5794.0
2024-07-15 13:10:00,214.13,214.71,214.13,214.28,23174.0,214.13,214.71,214.13,214.28,23174.0
2024-07-15 13:15:00,214.28,214.47,213.9,214.12,15224.0,214.28,214.47,213.9,214.12,15224.0
2024-07-15 13:20:00,214.08,214.96,213.99,214.8,7895.0,214.08,214.96,213.99,214.8,7895.0
2024-07-15 13:25:00,214.95,215.1,213.88,214.11,22866.0,214.95,215.1,213.88,214.11,22866.0
2024-07-15 13:30:00,214.11,214.23,212.61,212.61,25475.0,214.11,214.23,212.61,212.61,25475.0
2024-07-15 13:35:00,212.72,212.92,211.88,211.93,45076.0,212.72,212.92,211.88,211.93,45076.0
2024-07-15 13:40:00,211.84,211.97,211.27,211.81,63592.0,211.84,211.97,211.27,211.81,63592.0
2024-07-15 13:45:00,211.81,211.97,211.0,211.1,30501.0,211.81,211.97,211.0,211.1,30501.0
2024-07-15 13:50:00,211.1,211.5,211.02,211.39,28039.0,211.1,211.5,211.02,211.39,28039.0
2024-07-15 13:55:00,211.4,211.93,211.38,211.78,23881.0,211.4,211.93,211.38,211.78,23881.0
2024-07-15 14:00:00,211.81,212.75,211.45,212.7,28570.0,211.81,212.75,211.45,212.7,28570.0
2024-07-15 14:05:00,212.65,212.65,211.45,212.01,20651.0,212.65,212.65,211.45,212.01,20651.0
2024-07-15 14:10:00,211.99,212.32,211.72,211.98,23364.0,211.99,212.32,211.72,211.98,23364.0
2024-07-15 14:15:00,211.99,212.0,211.06,211.09,27216.0,211.99,212.0,211.06,211.09,27216.0
2024-07-15 14:20:00,211.05,212.81,211.05,212.49,19036.0,211.05,212.81,211.05,212.49,19036.0
2024-07-15 14:25:00,212.37,212.37,211.41,212.22,11663.0,212.37,212.37,211.41,212.22,11663.0
2024-07-15 14:30:00,212.0,212.41,211.72,212.33,9958.0,212.0,212.41,211.72,212.33,9958.0
2024-07-15 14:35:00,212.17,212.31,211.39,212.16,13128.0,212.17,212.31,211.39,212.16,13128.0
2024-07-15 14:40:00,212.23,212.89,212.15,212.64,29724.0,212.23,212.89,212.15,212.64,29724.0
2024-07-15 14:45:00,212.67,212.9,212.21,212.42,16541.0,212.67,212.9,212.21,212.42,16541.0
2024-07-15 14:50:00,212.16,212.29,211.74,211.79,19494.0,212.16,212.29,211.74,211.79,19494.0
2024-07-15 14:55:00,211.86,212.16,211.26,212.16,12993.0,211.86,212.16,211.26,212.16,12993.0
2024-07-15 15:00:00,212.06,212.49,211.57,212.33,25966.0,212.06,212.49,211.57,212.33,25966.0
2024-07-15 15:05:00,212.26,212.33,211.75,212.11,13176.0,212.26,212.33,211.75,212.11,13176.0
2024-07-15 15:10:00,211.91,212.65,211.72,212.63,13669.0,211.91,212.65,211.72,212.63,13669.0
2024-07-15 15:15:00,212.46,213.22,212.31,213.19,50588.0,212.46,213.22,212.31,213.19,50588.0
2024-07-15 15:20:00,213.1,215.42,213.0,215.4,51684.0,213.1,215.42,213.0,215.4,51684.0
2024-07-15 15:25:00,215.27,216.25,215.03,215.57,87821.0,215.27,216.25,215.03,215.57,87821.0
2024-07-15 15:30:00,215.44,215.7,215.02,215.34,40500.0,215.44,215.7,215.02,215.34,40500.0
2024-07-15 15:35:00,215.26,215.37,214.41,214.58,37318.0,215.26,215.37,214.41,214.58,37318.0
2024-07-15 15:40:00,214.7,215.05,214.09,214.1,33272.0,214.7,215.05,214.09,214.1,33272.0
2024-07-15 15:45:00,214.18,214.81,213.41,213.53,45622.0,214.18,214.81,213.41,213.53,45622.0
2024-07-15 15:50:00,213.45,213.58,212.36,212.88,73168.0,213.45,213.58,212.36,212.88,73168.0
2024-07-15 15:55:00,212.81,213.92,212.41,213.38,136860.0,212.81,213.92,212.41,213.38,136860.0
2024-07-16 09:30:00,216.71,216.9,214.5,214.91,116312.0,216.71,216.9,214.5,214.91,116312.0
2024-07-16 09:35:00,214.73,215.73,213.0,214.8,41138.0,214.73,215.73,213.0,214.8,41138.0
2024-07-16 09:40:00,215.06,215.26,213.31,214.17,36531.0,215.06,215.26,213.31,214.17,36531.0
2024-07-16 09:45:00,214.13,215.97,214.06,215.81,34429.0,214.13,215.97,214.06,215.81,34429.0
2024-07-16 09:50:00,215.68,217.0,215.64,216.75,59958.0,215.68,217.0,215.64,216.75,59958.0
2024-07-16 09:55:00,216.72,219.25,216.72,218.41,76223.0,216.72,219.25,216.72,218.41,76223.0
2024-07-16 10:00:00,218.45,218.5,216.76,217.35,32929.0,218.45,218.5,216.76,217.35,32929.0
2024-07-16 10:05:00,217.43,217.7,216.06,216.15,73190.0,217.43,217.7,216.06,216.15,73190.0
2024-07-16 10:10:00,216.37,216.54,215.83,216.04,20394.0,216.37,216.54,215.83,216.04,20394.0
2024-07-16 10:15:00,216.14,216.95,216.02,216.78,24669.0,216.14,216.95,216.02,216.78,24669.0
2024-07-16 10:20:00,216.84,217.26,216.59,217.12,14935.0,216.84,217.26,216.59,217.12,14935.0
2024-07-16 10:25:00,217.01,218.39,216.94,217.75,19791.0,217.01,218.39,216.94,217.75,19791.0
2024-07-16 10:30:00,217.69,218.4,216.65,216.91,7730.0,217.69,218.4,216.65,216.91,7730.0
2024-07-16 10:35:00,216.71,219.0,216.71,218.43,17681.0,216.71,219.0,216.71,218.43,17681.0
2024-07-16 10:40:00,218.66,218.66,217.42,217.45,17640.0,218.66,218.66,217.42,217.45,17640.0
2024-07-16 10:45:00,217.44,217.54,216.18,216.33,19652.0,217.44,217.54,216.18,216.33,19652.0
2024-07-16 10:50:00,216.32,216.41,215.33,215.41,33260.0,216.32,216.41,215.33,215.41,33260.0
2024-07-16 10:55:00,215.24,215.98,215.17,215.76,26239.0,215.24,215.98,215.17,215.76,26239.0
2024-07-16 11:00:00,215.87,216.11,215.04,215.61,29413.0,215.87,216.11,215.04,215.61,29413.0
2024-07-16 11:05:00,215.52,216.08,215.47,215.92,8096.0,215.52,216.08,215.47,215.92,8096.0
2024-07-16 11:10:00,215.92,215.99,215.6,215.63,9121.0,215.92,215.99,215.6,215.63,9121.0
2024-07-16 11:15:00,215.6,216.58,215.5,216.33,16498.0,215.6,216.58,215.5,216.33,16498.0
2024-07-16 11:20:00,216.42,216.93,216.25,216.86,8582.0,216.42,216.93,216.25,216.86,8582.0
2024-07-16 11:25:00,217.06,217.7,217.06,217.69,14678.0,217.06,217.7,217.06,217.69,14678.0
2024-07-16 11:30:00,217.67,218.39,216.79,218.39,21682.0,217.67,218.39,216.79,218.39,21682.0
2024-07-16 11:35:00,218.28,218.39,217.89,218.29,9691.0,218.28,218.39,217.89,218.29,9691.0
2024-07-16 11:40:00,218.2,218.38,217.65,218.37,25941.0,218.2,218.38,217.65,218.37,25941.0
2024-07-16 11:45:00,218.38,218.4,217.55,217.81,10562.0,218.38,218.4,217.55,217.81,10562.0
2024-07-16 11:50:00,217.73,218.95,217.73,218.71,15585.0,217.73,218.95,217.73,218.71,15585.0
2024-07-16 11:55:00,218.72,219.43,218.5,219.22,17248.0,218.72,219.43,218.5,219.22,17248.0
2024-07-16 12:00:00,219.27,220.78,219.2,220.78,28243.0,219.27,220.78,219.2,220.78,28243.0
2024-07-16 12:05:00,220.76,221.65,220.75,221.19,23730.0,220.76,221.65,220.75,221.19,23730.0
2024-07-16 12:10:00,221.25,221.42,220.39,220.82,14600.0,221.25,221.42,220.39,220.82,14600.0
2024-07-16 12:15:00,220.97,221.11,220.33,220.8,26896.0,220.97,221.11,220.33,220.8,26896.0
2024-07-16 12:20:00,220.99,221.6,220.99,221.28,9176.0,220.99,221.6,220.99,221.28,9176.0
2024-07-16 12:25:00,221.28,221.5,220.88,221.25,14333.0,221.28,221.5,220.88,221.25,14333.0
2024-07-16 12:30:00,221.31,221.64,220.89,221.14,17567.0,221.31,221.64,220.89,221.14,17567.0
2024-07-16 12:35:00,221.25,221.58,221.13,221.36,11207.0,221.25,221.58,221.13,221.36,11207.0
2024-07-16 12:40:00,221.31,221.41,220.96,221.23,13056.0,221.31,221.41,220.96,221.23,13056.0
2024-07-16 12:45:00,221.32,221.68,221.28,221.33,14070.0,221.32,221.68,221.28,221.33,14070.0
2024-07-16 12:50:00,221.42,221.83,221.25,221.28,17598.0,221.42,221.83,221.25,221.28,17598.0
2024-07-16 12:55:00,221.35,222.48,221.32,222.26,25067.0,221.35,222.48,221.32,222.26,25067.0
2024-07-16 13:00:00,222.23,222.5,221.9,222.41,13524.0,222.23,222.5,221.9,222.41,13524.0
2024-07-16 13:05:00,222.28,222.28,221.67,221.84,9415.0,222.28,222.28,221.67,221.84,9415.0
2024-07-16 13:10:00,221.86,222.23,221.83,222.05,9144.0,221.86,222.23,221.83,222.05,9144.0
2024-07-16 13:15:00,222.04,222.23,221.64,222.19,12705.0,222.04,222.23,221.64,222.19,12705.0
2024-07-16 13:20:00,222.22,222.61,222.09,222.25,15538.0,222.22,222.61,222.09,222.25,15538.0
2024-07-16 13:25:00,222.23,222.64,222.1,222.47,7127.0,222.23,222.64,222.1,222.47,7127.0
2024-07-16 13:30:00,222.4,222.99,222.37,222.96,11842.0,222.4,222.99,222.37,222.96,11842.0
2024-07-16 13:35:00,223.0,223.07,222.09,222.76,20714.0,223.0,223.07,222.09,222.76,20714.0
2024-07-16 13:40:00,222.9,223.73,222.79,223.72,22359.0,222.9,223.73,222.79,223.72,22359.0
2024-07-16 13:45:00,223.61,223.64,222.65,222.76,10342.0,223.61,223.64,222.65,222.76,10342.0
2024-07-16 13:50:00,222.62,222.84,222.2,222.81,11660.0,222.62,222.84,222.2,222.81,11660.0
2024-07-16 13:55:00,222.91,223.18,222.3,222.3,7239.0,222.91,223.18,222.3,222.3,7239.0
2024-07-16 14:00:00,222.29,222.29,221.02,221.45,27235.0,222.29,222.29,221.02,221.45,27235.0
2024-07-16 14:05:00,221.46,221.95,221.37,221.85,9549.0,221.46,221.95,221.37,221.85,9549.0
2024-07-16 14:10:00,221.79,221.92,221.27,221.28,17262.0,221.79,221.92,221.27,221.28,17262.0
2024-07-16 14:15:00,221.28,221.44,221.04,221.31,11025.0,221.28,221.44,221.04,221.31,11025.0
2024-07-16 14:20:00,221.31,221.76,221.12,221.71,10375.0,221.31,221.76,221.12,221.71,10375.0
2024-07-16 14:25:00,221.53,221.78,221.06,221.22,13817.0,221.53,221.78,221.06,221.22,13817.0
2024-07-16 14:30:00,221.15,221.6,221.15,221.33,5222.0,221.15,221.6,221.15,221.33,5222.0
2024-07-16 14:35:00,221.34,221.81,221.27,221.57,7991.0,221.34,221.81,221.27,221.57,7991.0
2024-07-16 14:40:00,221.56,221.58,221.26,221.47,10540.0,221.56,221.58,221.26,221.47,10540.0
2024-07-16 14:45:00,221.59,221.59,220.62,220.85,12518.0,221.59,221.59,220.62,220.85,12518.0
2024-07-16 14:50:00,220.84,220.96,220.63,220.87,15816.0,220.84,220.96,220.63,220.87,15816.0
2024-07-16 14:55:00,220.69,221.14,220.69,220.95,15199.0,220.69,221.14,220.69,220.95,15199.0
2024-07-16 15:00:00,221.05,221.32,220.75,221.31,14415.0,221.05,221.32,220.75,221.31,14415.0
2024-07-16 15:05:00,221.31,221.41,220.8,220.8,5901.0,221.31,221.41,220.8,220.8,5901.0
2024-07-16 15:10:00,220.91,220.94,220.43,220.7,15596.0,220.91,220.94,220.43,220.7,15596.0
2024-07-16 15:15:00,220.68,220.7,220.26,220.3,14566.0,220.68,220.7,220.26,220.3,14566.0
2024-07-16 15:20:00,220.25,220.71,220.1,220.32,20762.0,220.25,220.71,220.1,220.32,20762.0
2024-07-16 15:25:00,220.35,220.35,219.63,219.71,27929.0,220.35,220.35,219.63,219.71,27929.0
2024-07-16 15:30:00,219.7,220.13,219.44,220.04,31249.0,219.7,220.13,219.44,220.04,31249.0
2024-07-16 15:35:00,220.08,220.59,219.82,220.03,26881.0,220.08,220.59,219.82,220.03,26881.0
2024-07-16 15:40:00,220.05,220.22,219.56,219.7,23379.0,220.05,220.22,219.56,219.7,23379.0
2024-07-16 15:45:00,219.69,219.88,219.37,219.51,24282.0,219.69,219.88,219.37,219.51,24282.0
2024-07-16 15:50:00,219.55,221.0,219.5,220.94,40612.0,219.55,221.0,219.5,220.94,40612.0
2024-07-16 15:55:00,220.86,221.31,220.85,221.23,93086.0,220.86,221.31,220.85,221.23,93086.0
2024-07-17 09:30:00,215.56,217.14,215.1,216.74,58177.0,215.56,217.14,215.1,216.74,58177.0
2024-07-17 09:35:00,216.91,217.31,215.53,215.71,27628.0,216.91,217.31,215.53,215.71,27628.0
2024-07-17 09:40:00,215.81,216.34,214.34,214.49,48984.0,215.81,216.34,214.34,214.49,48984.0
2024-07-17 09:45:00,214.5,214.75,212.52,213.92,66596.0,214.5,214.75,212.52,213.92,66596.0
2024-07-17 09:50:00,213.93,216.55,213.9,215.85,31505.0,213.93,216.55,213.9,215.85,31505.0
2024-07-17 09:55:00,215.46,217.43,215.46,217.43,24419.0,215.46,217.43,215.46,217.43,24419.0
2024-07-17 10:00:00,217.45,217.94,215.3,215.6,30556.0,217.45,217.94,215.3,215.6,30556.0
2024-07-17 10:05:00,215.45,216.17,214.49,214.88,10593.0,215.45,216.17,214.49,214.88,10593.0
2024-07-17 10:10:00,215.13,216.25,214.43,216.25,22875.0,215.13,216.25,214.43,216.25,22875.0
2024-07-17 10:15:00,216.15,217.49,216.04,216.79,24980.0,216.15,217.49,216.04,216.79,24980.0
2024-07-17 10:20:00,216.89,217.06,214.97,215.66,23425.0,216.89,217.06,214.97,215.66,23425.0
2024-07-17 10:25:00,215.52,215.52,214.73,214.73,15573.0,215.52,215.52,214.73,214.73,15573.0
2024-07-17 10:30:00,214.54,215.1,214.1,214.99,22543.0,214.54,215.1,214.1,214.99,22543.0
2024-07-17 10:35:00,215.03,215.03,213.21,213.41,62350.0,215.03,215.03,213.21,213.41,62350.0
2024-07-17 10:40:00,213.74,214.81,213.55,214.2,16299.0,213.74,214.81,213.55,214.2,16299.0
2024-07-17 10:45:00,214.4,214.86,213.68,214.08,22340.0,214.4,214.86,213.68,214.08,22340.0
2024-07-17 10:50:00,214.15,214.15,211.51,211.51,34431.0,214.15,214.15,211.51,211.51,34431.0
2024-07-17 10:55:00,211.9,212.48,211.47,212.14,48850.0,211.9,212.48,211.47,212.14,48850.0
2024-07-17 11:00:00,212.16,212.16,210.51,210.63,39343.0,212.16,212.16,210.51,210.63,39343.0
2024-07-17 11:05:00,210.5,212.02,210.5,212.02,21808.0,210.5,212.02,210.5,212.02,21808.0
2024-07-17 11:10:00,212.19,212.19,211.34,211.7,12634.0,212.19,212.19,211.34,211.7,12634.0
2024-07-17 11:15:00,211.86,211.86,210.81,211.19,22924.0,211.86,211.86,210.81,211.19,22924.0
2024-07-17 11:20:00,211.1,211.56,210.62,211.29,15307.0,211.1,211.56,210.62,211.29,15307.0
2024-07-17 11:25:00,211.26,211.4,210.79,211.18,14807.0,211.26,211.4,210.79,211.18,14807.0
2024-07-17 11:30:00,211.13,211.35,210.82,210.89,13348.0,211.13,211.35,210.82,210.89,13348.0
2024-07-17 11:35:00,210.94,210.96,210.2,210.23,26702.0,210.94,210.96,210.2,210.23,26702.0
2024-07-17 11:40:00,210.22,210.5,209.75,210.02,53957.0,210.22,210.5,209.75,210.02,53957.0
2024-07-17 11:45:00,209.97,210.2,209.24,209.46,36527.0,209.97,210.2,209.24,209.46,36527.0
2024-07-17 11:50:00,209.53,209.6,208.31,208.91,70497.0,209.53,209.6,208.31,208.91,70497.0
2024-07-17 11:55:00,208.91,209.2,208.63,209.19,16981.0,208.91,209.2,208.63,209.19,16981.0
2024-07-17 12:00:00,209.1,209.2,208.4,208.62,35457.0,209.1,209.2,208.4,208.62,35457.0
2024-07-17 12:05:00,208.55,208.99,208.19,208.77,26787.0,208.55,208.99,208.19,208.77,26787.0
2024-07-17 12:10:00,208.67,208.74,208.04,208.31,29911.0,208.67,208.74,208.04,208.31,29911.0
2024-07-17 12:15:00,208.31,208.32,207.25,207.28,31686.0,208.31,208.32,207.25,207.28,31686.0
2024-07-17 12:20:00,207.37,208.08,207.35,207.62,33940.0,207.37,208.08,207.35,207.62,33940.0
2024-07-17 12:25:00,207.68,208.85,207.3,208.16,59721.0,207.68,208.85,207.3,208.16,59721.0
2024-07-17 12:30:00,208.33,209.14,208.24,208.35,32709.0,208.33,209.14,208.24,208.35,32709.0
2024-07-17 12:35:00,208.36,209.67,208.3,209.23,42748.0,208.36,209.67,208.3,209.23,42748.0
2024-07-17 12:40:00,209.18,209.68,209.05,209.37,28624.0,209.18,209.68,209.05,209.37,28624.0
2024-07-17 12:45:00,209.37,209.5,208.62,209.36,18700.0,209.37,209.5,208.62,209.36,18700.0
2024-07-17 12:50:00,209.38,210.08,209.15,209.85,13324.0,209.38,210.08,209.15,209.85,13324.0
2024-07-17 12:55:00,209.88,210.2,209.71,210.03,17907.0,209.88,210.2,209.71,210.03,17907.0
2024-07-17 13:00:00,210.05,210.83,209.98,210.11,37574.0,210.05,210.83,209.98,210.11,37574.0
2024-07-17 13:05:00,210.11,210.4,209.94,210.04,12223.0,210.11,210.4,209.94,210.04,12223.0
2024-07-17 13:10:00,210.04,210.61,209.89,210.36,11395.0,210.04,210.61,209.89,210.36,11395.0
2024-07-17 13:15:00,210.46,210.68,209.9,210.09,15852.0,210.46,210.68,209.9,210.09,15852.0
2024-07-17 13:20:00,209.97,210.65,209.97,210.25,11859.0,209.97,210.65,209.97,210.25,11859.0
2024-07-17 13:25:00,210.1,210.55,210.0,210.4,6376.0,210.1,210.55,210.0,210.4,6376.0
2024-07-17 13:30:00,210.58,211.0,210.09,210.09,14585.0,210.58,211.0,210.09,210.09,14585.0
2024-07-17 13:35:00,210.09,210.75,210.04,210.63,9822.0,210.09,210.75,210.04,210.63,9822.0
2024-07-17 13:40:00,210.54,210.82,210.42,210.51,11999.0,210.54,210.82,210.42,210.51,11999.0
2024-07-17 13:45:00,210.57,211.22,210.39,211.02,21260.0,210.57,211.22,210.39,211.02,21260.0
2024-07-17 13:50:00,211.08,211.08,210.0,210.21,15702.0,211.08,211.08,210.0,210.21,15702.0
2024-07-17 13:55:00,210.21,210.61,210.2,210.4,4617.0,210.21,210.61,210.2,210.4,4617.0
2024-07-17 14:00:00,210.39,210.59,209.96,210.4,9395.0,210.39,210.59,209.96,210.4,9395.0
2024-07-17 14:05:00,210.38,210.75,210.15,210.75,8192.0,210.38,210.75,210.15,210.75,8192.0
2024-07-17 14:10:00,210.58,210.79,210.42,210.76,13137.0,210.58,210.79,210.42,210.76,13137.0
2024-07-17 14:15:00,210.77,211.01,210.7,210.75,10301.0,210.77,211.01,210.7,210.75,10301.0
2024-07-17 14:20:00,210.9,211.11,210.76,210.76,7852.0,210.9,211.11,210.76,210.76,7852.0
2024-07-17 14:25:00,210.91,210.97,210.63,210.81,10484.0,210.91,210.97,210.63,210.81,10484.0
2024-07-17 14:30:00,210.73,210.86,210.31,210.54,12441.0,210.73,210.86,210.31,210.54,12441.0
2024-07-17 14:35:00,210.32,210.38,209.96,210.19,13776.0,210.32,210.38,209.96,210.19,13776.0
2024-07-17 14:40:00,209.95,210.24,209.91,210.05,10217.0,209.95,210.24,209.91,210.05,10217.0
2024-07-17 14:45:00,210.12,210.26,209.93,210.0,5869.0,210.12,210.26,209.93,210.0,5869.0
2024-07-17 14:50:00,209.93,210.25,209.69,209.82,7735.0,209.93,210.25,209.69,209.82,7735.0
2024-07-17 14:55:00,209.84,210.18,209.32,209.64,13224.0,209.84,210.18,209.32,209.64,13224.0
2024-07-17 15:00:00,209.64,209.95,209.04,209.05,12472.0,209.64,209.95,209.04,209.05,12472.0
2024-07-17 15:05:00,209.0,209.2,208.8,209.16,19646.0,209.0,209.2,208.8,209.16,19646.0
2024-07-17 15:10:00,209.18,209.54,209.17,209.17,7909.0,209.18,209.54,209.17,209.17,7909.0
2024-07-17 15:15:00,209.19,209.24,208.65,208.98,10281.0,209.19,209.24,208.65,208.98,10281.0
2024-07-17 15:20:00,208.93,209.48,208.87,209.41,13012.0,208.93,209.48,208.87,209.41,13012.0
2024-07-17 15:25:00,209.39,209.84,209.33,209.55,18103.0,209.39,209.84,209.33,209.55,18103.0
2024-07-17 15:30:00,209.63,209.95,209.31,209.59,17644.0,209.63,209.95,209.31,209.59,17644.0
2024-07-17 15:35:00,209.52,209.85,209.34,209.73,27519.0,209.52,209.85,209.34,209.73,27519.0
2024-07-17 15:40:00,209.72,209.74,209.11,209.34,20789.0,209.72,209.74,209.11,209.34,20789.0
2024-07-17 15:45:00,209.34,209.81,209.27,209.81,25900.0,209.34,209.81,209.27,209.81,25900.0
2024-07-17 15:50:00,209.77,210.03,209.5,209.5,46943.0,209.77,210.03,209.5,209.5,46943.0
2024-07-17 15:55:00,209.15,209.48,208.06,208.17,150012.0,209.15,209.48,208.06,208.17,150012.0
2024-07-18 09:30:00,213.52,214.83,211.3,211.77,106489.0,213.52,214.83,211.3,211.77,106489.0
2024-07-18 09:35:00,212.22,215.61,212.04,214.78,49982.0,212.22,215.61,212.04,214.78,49982.0
2024-07-18 09:40:00,214.78,215.5,212.78,213.31,50958.0,214.78,215.5,212.78,213.31,50958.0
2024-07-18 09:45:00,213.58,214.7,212.55,213.82,22716.0,213.58,214.7,212.55,213.82,22716.0
2024-07-18 09:50:00,213.96,214.4,213.34,214.02,44349.0,213.96,214.4,213.34,214.02,44349.0
2024-07-18 09:55:00,213.65,215.77,213.31,214.86,25408.0,213.65,215.77,213.31,214.86,25408.0
2024-07-18 10:00:00,214.9,217.8,214.9,217.34,58861.0,214.9,217.8,214.9,217.34,58861.0
2024-07-18 10:05:00,217.28,217.45,215.73,215.73,56764.0,217.28,217.45,215.73,215.73,56764.0
2024-07-18 10:10:00,215.93,216.94,215.75,216.39,26238.0,215.93,216.94,215.75,216.39,26238.0
2024-07-18 10:15:00,216.41,216.53,215.08,215.29,17553.0,216.41,216.53,215.08,215.29,17553.0
2024-07-18 10:20:00,215.28,215.28,210.77,210.77,45323.0,215.28,215.28,210.77,210.77,45323.0
2024-07-18 10:25:00,210.9,211.84,209.76,211.45,46689.0,210.9,211.84,209.76,211.45,46689.0
2024-07-18 10:30:00,211.96,212.63,210.53,211.0,20252.0,211.96,212.63,210.53,211.0,20252.0
2024-07-18 10:35:00,210.93,211.74,210.57,211.14,10496.0,210.93,211.74,210.57,211.14,10496.0
2024-07-18 10:40:00,210.93,212.02,210.6,211.63,18081.0,210.93,212.02,210.6,211.63,18081.0
2024-07-18 10:45:00,211.36,212.99,210.65,212.95,24756.0,211.36,212.99,210.65,212.95,24756.0
2024-07-18 10:50:00,212.99,215.88,212.04,214.71,61984.0,212.99,215.88,212.04,214.71,61984.0
2024-07-18 10:55:00,214.74,215.98,214.45,215.57,38167.0,214.74,215.98,214.45,215.57,38167.0
2024-07-18 11:00:00,215.47,216.93,214.9,216.09,61549.0,215.47,216.93,214.9,216.09,61549.0
2024-07-18 11:05:00,216.19,216.35,214.6,214.69,28515.0,216.19,216.35,214.6,214.69,28515.0
2024-07-18 11:10:00,214.65,214.87,212.68,212.68,24703.0,214.65,214.87,212.68,212.68,24703.0
2024-07-18 11:15:00,212.62,213.48,212.31,213.0,30780.0,212.62,213.48,212.31,213.0,30780.0
2024-07-18 11:20:00,213.07,213.44,212.57,212.67,16530.0,213.07,213.44,212.57,212.67,16530.0
2024-07-18 11:25:00,212.76,213.01,212.38,212.49,13200.0,212.76,213.01,212.38,212.49,13200.0
2024-07-18 11:30:00,212.48,212.61,211.28,211.77,22173.0,212.48,212.61,211.28,211.77,22173.0
2024-07-18 11:35:00,211.72,212.08,210.77,210.99,40891.0,211.72,212.08,210.77,210.99,40891.0
2024-07-18 11:40:00,211.06,211.4,210.1,210.17,33107.0,211.06,211.4,210.1,210.17,33107.0
2024-07-18 11:45:00,210.14,210.72,210.0,210.37,13927.0,210.14,210.72,210.0,210.37,13927.0
2024-07-18 11:50:00,210.48,210.6,210.07,210.44,14078.0,210.48,210.6,210.07,210.44,14078.0
2024-07-18 11:55:00,210.42,210.99,210.26,210.7,8103.0,210.42,210.99,210.26,210.7,8103.0
2024-07-18 12:00:00,210.68,211.1,210.58,210.71,28471.0,210.68,211.1,210.58,210.71,28471.0
2024-07-18 12:05:00,210.71,211.59,210.62,211.24,47191.0,210.71,211.59,210.62,211.24,47191.0
2024-07-18 12:10:00,211.22,211.23,210.23,210.36,17890.0,211.22,211.23,210.23,210.36,17890.0
2024-07-18 12:15:00,210.51,210.77,210.08,210.69,38142.0,210.51,210.77,210.08,210.69,38142.0
2024-07-18 12:20:00,210.71,211.0,210.0,210.06,16269.0,210.71,211.0,210.0,210.06,16269.0
2024-07-18 12:25:00,210.1,211.27,210.05,210.99,25505.0,210.1,211.27,210.05,210.99,25505.0
2024-07-18 12:30:00,210.83,212.09,210.41,211.72,55395.0,210.83,212.09,210.41,211.72,55395.0
2024-07-18 12:35:00,211.75,212.06,211.62,211.77,27800.0,211.75,212.06,211.62,211.77,27800.0
2024-07-18 12:40:00,211.78,212.62,211.71,212.43,26069.0,211.78,212.62,211.71,212.43,26069.0
2024-07-18 12:45:00,212.38,212.75,211.97,211.98,28653.0,212.38,212.75,211.97,211.98,28653.0
2024-07-18 12:50:00,212.0,212.48,211.99,212.36,5947.0,212.0,212.48,211.99,212.36,5947.0
2024-07-18 12:55:00,212.28,212.48,212.0,212.34,18825.0,212.28,212.48,212.0,212.34,18825.0
2024-07-18 13:00:00,212.4,212.45,211.92,212.3,3406.0,212.4,212.45,211.92,212.3,3406.0
2024-07-18 13:05:00,211.96,211.96,211.34,211.8,10245.0,211.96,211.96,211.34,211.8,10245.0
2024-07-18 13:10:00,211.53,213.21,211.36,212.84,36808.0,211.53,213.21,211.36,212.84,36808.0
2024-07-18 13:15:00,212.75,212.82,212.37,212.67,8510.0,212.75,212.82,212.37,212.67,8510.0
2024-07-18 13:20:00,212.65,212.82,212.56,212.58,15524.0,212.65,212.82,212.56,212.58,15524.0
2024-07-18 13:25:00,212.54,213.1,212.33,212.46,41467.0,212.54,213.1,212.33,212.46,41467.0
2024-07-18 13:30:00,212.53,212.8,212.0,212.25,28670.0,212.53,212.8,212.0,212.25,28670.0
2024-07-18 13:35:00,212.38,212.76,212.26,212.41,12226.0,212.38,212.76,212.26,212.41,12226.0
2024-07-18 13:40:00,212.27,212.6,212.13,212.6,6527.0,212.27,212.6,212.13,212.6,6527.0
2024-07-18 13:45:00,212.51,212.77,212.31,212.38,8153.0,212.51,212.77,212.31,212.38,8153.0
2024-07-18 13:50:00,212.34,212.35,211.73,211.89,39870.0,212.34,212.35,211.73,211.89,39870.0
2024-07-18 13:55:00,211.89,211.89,211.35,211.35,18152.0,211.89,211.89,211.35,211.35,18152.0
2024-07-18 14:00:00,211.27,211.47,210.82,211.39,10304.0,211.27,211.47,210.82,211.39,10304.0
2024-07-18 14:05:00,211.47,211.78,211.22,211.37,7515.0,211.47,211.78,211.22,211.37,7515.0
2024-07-18 14:10:00,211.36,211.61,210.91,211.61,5044.0,211.36,211.61,210.91,211.61,5044.0
2024-07-18 14:15:00,211.61,211.93,211.47,211.69,7400.0,211.61,211.93,211.47,211.69,7400.0
2024-07-18 14:20:00,211.71,211.85,210.98,211.28,10012.0,211.71,211.85,210.98,211.28,10012.0
2024-07-18 14:25:00,211.39,211.44,210.96,210.98,8206.0,211.39,211.44,210.96,210.98,8206.0
2024-07-18 14:30:00,210.98,211.44,210.88,211.44,3594.0,210.98,211.44,210.88,211.44,3594.0
2024-07-18 14:35:00,211.42,211.51,210.87,210.87,4642.0,211.42,211.51,210.87,210.87,4642.0
2024-07-18 14:40:00,211.01,211.52,210.91,211.4,5511.0,211.01,211.52,210.91,211.4,5511.0
2024-07-18 14:45:00,211.41,211.57,211.28,211.28,6733.0,211.41,211.57,211.28,211.28,6733.0
2024-07-18 14:50:00,211.22,211.63,210.88,211.63,8474.0,211.22,211.63,210.88,211.63,8474.0
2024-07-18 14:55:00,211.56,211.76,211.41,211.76,4284.0,211.56,211.76,211.41,211.76,4284.0
2024-07-18 15:00:00,211.75,212.29,211.41,211.41,5991.0,211.75,212.29,211.41,211.41,5991.0
2024-07-18 15:05:00,211.56,212.07,211.22,211.63,7871.0,211.56,212.07,211.22,211.63,7871.0
2024-07-18 15:10:00,211.46,211.46,210.41,210.58,12088.0,211.46,211.46,210.41,210.58,12088.0
2024-07-18 15:15:00,210.61,211.0,210.24,211.0,10780.0,210.61,211.0,210.24,211.0,10780.0
2024-07-18 15:20:00,210.84,211.23,210.61,211.01,8049.0,210.84,211.23,210.61,211.01,8049.0
2024-07-18 15:25:00,211.02,211.58,210.79,211.56,13918.0,211.02,211.58,210.79,211.56,13918.0
2024-07-18 15:30:00,211.45,211.53,211.02,211.25,11873.0,211.45,211.53,211.02,211.25,11873.0
2024-07-18 15:35:00,211.26,212.22,211.18,211.93,13268.0,211.26,212.22,211.18,211.93,13268.0
2024-07-18 15:40:00,212.02,212.02,211.14,211.25,25166.0,212.02,212.02,211.14,211.25,25166.0
2024-07-18 15:45:00,211.31,212.06,211.27,211.94,31041.0,211.31,212.06,211.27,211.94,31041.0
2024-07-18 15:50:00,211.93,212.93,211.39,212.89,61227.0,211.93,212.93,211.39,212.89,61227.0
2024-07-18 15:55:00,212.93,213.87,212.84,213.65,98626.0,212.93,213.87,212.84,213.65,98626.0
2024-07-19 09:30:00,214.0,215.27,212.88,213.01,73552.0,214.0,215.27,212.88,213.01,73552.0
2024-07-19 09:35:00,213.37,217.78,213.34,216.13,30198.0,213.37,217.78,213.34,216.13,30198.0
2024-07-19 09:40:00,216.19,218.15,213.81,213.85,19372.0,216.19,218.15,213.81,213.85,19372.0
2024-07-19 09:45:00,213.81,214.32,212.74,212.86,21223.0,213.81,214.32,212.74,212.86,21223.0
2024-07-19 09:50:00,213.21,213.62,211.78,212.27,25159.0,213.21,213.62,211.78,212.27,25159.0
2024-07-19 09:55:00,212.11,213.02,212.02,212.54,14695.0,212.11,213.02,212.02,212.54,14695.0
2024-07-19 10:00:00,212.76,213.99,212.46,213.14,14770.0,212.76,213.99,212.46,213.14,14770.0
2024-07-19 10:05:00,213.54,214.52,213.35,214.48,7913.0,213.54,214.52,213.35,214.48,7913.0
2024-07-19 10:10:00,214.26,214.75,213.36,213.46,6843.0,214.26,214.75,213.36,213.46,6843.0
2024-07-19 10:15:00,213.45,214.5,213.45,214.25,4770.0,213.45,214.5,213.45,214.25,4770.0
2024-07-19 10:20:00,214.5,214.6,213.3,213.89,4700.0,214.5,214.6,213.3,213.89,4700.0
2024-07-19 10:25:00,213.82,214.16,213.46,213.69,4776.0,213.82,214.16,213.46,213.69,4776.0
2024-07-19 10:30:00,213.99,214.35,213.01,214.02,9549.0,213.99,214.35,213.01,214.02,9549.0
2024-07-19 10:35:00,214.02,214.06,213.45,214.06,16549.0,214.02,214.06,213.45,214.06,16549.0
2024-07-19 10:40:00,213.99,214.22,213.46,214.05,7120.0,213.99,214.22,213.46,214.05,7120.0
2024-07-19 10:45:00,214.05,214.39,213.25,213.36,16302.0,214.05,214.39,213.25,213.36,16302.0
2024-07-19 10:50:00,213.43,214.65,213.33,214.57,21650.0,213.43,214.65,213.33,214.57,21650.0
2024-07-19 10:55:00,214.55,215.24,214.16,214.82,23857.0,214.55,215.24,214.16,214.82,23857.0
2024-07-19 11:00:00,214.97,216.0,214.81,215.87,10213.0,214.97,216.0,214.81,215.87,10213.0
2024-07-19 11:05:00,215.89,216.07,215.17,215.75,16585.0,215.89,216.07,215.17,215.75,16585.0
2024-07-19 11:10:00,215.84,215.84,214.95,214.95,7003.0,215.84,215.84,214.95,214.95,7003.0
2024-07-19 11:15:00,214.94,215.74,214.6,215.72,27604.0,214.94,215.74,214.6,215.72,27604.0
2024-07-19 11:20:00,215.7,215.73,215.0,215.0,20162.0,215.7,215.73,215.0,215.0,20162.0
2024-07-19 11:25:00,214.9,215.12,213.8,214.01,19334.0,214.9,215.12,213.8,214.01,19334.0
2024-07-19 11:30:00,214.09,214.35,214.02,214.22,6136.0,214.09,214.35,214.02,214.22,6136.0
2024-07-19 11:35:00,214.21,214.36,213.9,214.28,9608.0,214.21,214.36,213.9,214.28,9608.0
2024-07-19 11:40:00,214.4,214.87,214.07,214.49,9517.0,214.4,214.87,214.07,214.49,9517.0
2024-07-19 11:45:00,214.6,215.2,214.59,215.2,13440.0,214.6,215.2,214.59,215.2,13440.0
2024-07-19 11:50:00,215.27,216.53,215.27,216.23,14545.0,215.27,216.53,215.27,216.23,14545.0
2024-07-19 11:55:00,216.41,218.35,216.41,217.61,78088.0,216.41,218.35,216.41,217.61,78088.0
2024-07-19 12:00:00,217.63,217.81,216.15,216.16,12724.0,217.63,217.81,216.15,216.16,12724.0
2024-07-19 12:05:00,216.29,216.76,216.22,216.71,6655.0,216.29,216.76,216.22,216.71,6655.0
2024-07-19 12:10:00,216.57,217.11,216.54,216.77,5058.0,216.57,217.11,216.54,216.77,5058.0
2024-07-19 12:15:00,217.0,217.1,216.39,216.39,6871.0,217.0,217.1,216.39,216.39,6871.0
2024-07-19 12:20:00,216.5,216.81,216.07,216.29,5360.0,216.5,216.81,216.07,216.29,5360.0
2024-07-19 12:25:00,216.08,216.21,215.52,215.87,10555.0,216.08,216.21,215.52,215.87,10555.0
2024-07-19 12:30:00,215.86,215.97,215.39,215.8,5704.0,215.86,215.97,215.39,215.8,5704.0
2024-07-19 12:35:00,215.86,216.09,215.21,215.48,3548.0,215.86,216.09,215.21,215.48,3548.0
2024-07-19 12:40:00,215.25,215.52,215.04,215.15,10009.0,215.25,215.52,215.04,215.15,10009.0
2024-07-19 12:45:00,215.04,215.1,214.67,214.67,2955.0,215.04,215.1,214.67,214.67,2955.0
2024-07-19 12:50:00,214.77,215.24,214.71,214.97,3368.0,214.77,215.24,214.71,214.97,3368.0
2024-07-19 12:55:00,214.99,215.96,214.99,215.82,9018.0,214.99,215.96,214.99,215.82,9018.0
2024-07-19 13:00:00,215.82,215.82,215.22,215.65,5177.0,215.82,215.82,215.22,215.65,5177.0
2024-07-19 13:05:00,215.5,215.77,215.41,215.77,3855.0,215.5,215.77,215.41,215.77,3855.0
2024-07-19 13:10:00,215.8,216.0,215.64,216.0,7319.0,215.8,216.0,215.64,216.0,7319.0
2024-07-19 13:15:00,216.08,216.1,215.51,215.53,2065.0,216.08,216.1,215.51,215.53,2065.0
2024-07-19 13:20:00,215.2,215.38,214.81,215.38,3268.0,215.2,215.38,214.81,215.38,3268.0
2024-07-19 13:25:00,215.5,215.7,214.92,214.92,11047.0,215.5,215.7,214.92,214.92,11047.0
2024-07-19 13:30:00,215.16,215.16,214.53,214.65,5597.0,215.16,215.16,214.53,214.65,5597.0
2024-07-19 13:35:00,214.65,215.93,214.63,215.93,23837.0,214.65,215.93,214.63,215.93,23837.0
2024-07-19 13:40:00,215.76,215.84,215.3,215.47,7521.0,215.76,215.84,215.3,215.47,7521.0
2024-07-19 13:45:00,215.43,215.91,215.43,215.91,2681.0,215.43,215.91,215.43,215.91,2681.0
2024-07-19 13:50:00,215.89,216.32,215.68,215.72,6488.0,215.89,216.32,215.68,215.72,6488.0
2024-07-19 13:55:00,215.69,215.89,215.01,215.49,12952.0,215.69,215.89,215.01,215.49,12952.0
2024-07-19 14:00:00,215.31,215.47,214.93,215.1,6891.0,215.31,215.47,214.93,215.1,6891.0
2024-07-19 14:05:00,215.1,215.23,214.86,215.17,7266.0,215.1,215.23,214.86,215.17,7266.0
2024-07-19 14:10:00,215.05,215.69,215.05,215.65,3828.0,215.05,215.69,215.05,215.65,3828.0
2024-07-19 14:15:00,215.59,215.68,215.37,215.53,10806.0,215.59,215.68,215.37,215.53,10806.0
2024-07-19 14:20:00,215.52,215.61,215.36,215.52,4323.0,215.52,215.61,215.36,215.52,4323.0
2024-07-19 14:25:00,215.51,215.81,215.33,215.44,14932.0,215.51,215.81,215.33,215.44,14932.0
2024-07-19 14:30:00,215.44,215.89,215.21,215.89,10179.0,215.44,215.89,215.21,215.89,10179.0
2024-07-19 14:35:00,215.91,216.02,215.46,215.52,9189.0,215.91,216.02,215.46,215.52,9189.0
2024-07-19 14:40:00,215.55,215.81,215.35,215.57,4967.0,215.55,215.81,215.35,215.57,4967.0
2024-07-19 14:45:00,215.56,215.8,215.32,215.71,6916.0,215.56,215.8,215.32,215.71,6916.0
2024-07-19 14:50:00,215.69,215.82,215.09,215.6,9073.0,215.69,215.82,215.09,215.6,9073.0
2024-07-19 14:55:00,215.5,215.78,215.42,215.44,34880.0,215.5,215.78,215.42,215.44,34880.0
2024-07-19 15:00:00,215.6,216.73,215.6,216.73,5344.0,215.6,216.73,215.6,216.73,5344.0
2024-07-19 15:05:00,216.83,217.18,216.54,217.0,15473.0,216.83,217.18,216.54,217.0,15473.0
2024-07-19 15:10:00,217.1,217.15,216.91,217.1,5000.0,217.1,217.15,216.91,217.1,5000.0
2024-07-19 15:15:00,217.15,217.74,217.13,217.39,13755.0,217.15,217.74,217.13,217.39,13755.0
2024-07-19 15:20:00,217.39,217.71,217.22,217.31,10939.0,217.39,217.71,217.22,217.31,10939.0
2024-07-19 15:25:00,217.37,217.74,217.3,217.47,8975.0,217.37,217.74,217.3,217.47,8975.0
2024-07-19 15:30:00,217.29,217.4,216.7,216.91,19744.0,217.29,217.4,216.7,216.91,19744.0
2024-07-19 15:35:00,216.93,216.95,216.31,216.6,18824.0,216.93,216.95,216.31,216.6,18824.0
2024-07-19 15:40:00,216.59,216.85,216.1,216.17,20681.0,216.59,216.85,216.1,216.17,20681.0
2024-07-19 15:45:00,216.24,216.58,215.81,215.86,19728.0,216.24,216.58,215.81,215.86,19728.0
2024-07-19 15:50:00,215.78,216.21,215.73,215.99,20240.0,215.78,216.21,215.73,215.99,20240.0
2024-07-19 15:55:00,216.04,216.74,216.02,216.49,90900.0,216.04,216.74,216.02,216.49,90900.0
2024-07-22 09:30:00,225.51,226.26,220.05,220.5,137526.0,225.51,226.26,220.05,220.5,137526.0
2024-07-22 09:35:00,220.45,222.64,220.02,221.45,51168.0,220.45,222.64,220.02,221.45,51168.0
2024-07-22 09:40:00,221.64,223.37,220.3,221.58,41675.0,221.64,223.37,220.3,221.58,41675.0
2024-07-22 09:45:00,221.53,224.35,221.52,222.49,33088.0,221.53,224.35,221.52,222.49,33088.0
2024-07-22 09:50:00,222.61,223.0,221.37,221.94,39737.0,222.61,223.0,221.37,221.94,39737.0
2024-07-22 09:55:00,221.93,221.93,218.56,218.69,51685.0,221.93,221.93,218.56,218.69,51685.0
2024-07-22 10:00:00,218.56,219.61,218.07,218.98,40706.0,218.56,219.61,218.07,218.98,40706.0
2024-07-22 10:05:00,219.07,220.29,218.48,220.28,20763.0,219.07,220.29,218.48,220.28,20763.0
2024-07-22 10:10:00,220.58,222.0,219.99,221.7,27572.0,220.58,222.0,219.99,221.7,27572.0
2024-07-22 10:15:00,221.99,222.43,220.88,221.92,20952.0,221.99,222.43,220.88,221.92,20952.0
2024-07-22 10:20:00,221.93,222.28,220.52,221.14,24995.0,221.93,222.28,220.52,221.14,24995.0
2024-07-22 10:25:00,221.28,222.28,221.28,221.76,17423.0,221.28,222.28,221.28,221.76,17423.0
2024-07-22 10:30:00,221.95,221.95,220.55,221.11,11976.0,221.95,221.95,220.55,221.11,11976.0
2024-07-22 10:35:00,221.31,221.89,221.06,221.89,6717.0,221.31,221.89,221.06,221.89,6717.0
2024-07-22 10:40:00,222.11,222.11,221.46,221.9,8847.0,222.11,222.11,221.46,221.9,8847.0
2024-07-22 10:45:00,221.5,221.73,220.98,221.53,5980.0,221.5,221.73,220.98,221.53,5980.0
2024-07-22 10:50:00,221.42,221.51,220.26,220.32,13664.0,221.42,221.51,220.26,220.32,13664.0
2024-07-22 10:55:00,220.49,221.16,220.21,220.6,17567.0,220.49,221.16,220.21,220.6,17567.0
2024-07-22 11:00:00,220.43,221.07,220.26,221.07,18184.0,220.43,221.07,220.26,221.07,18184.0
2024-07-22 11:05:00,221.12,221.55,220.25,220.25,23956.0,221.12,221.55,220.25,220.25,23956.0
2024-07-22 11:10:00,220.22,220.48,219.67,219.97,10846.0,220.22,220.48,219.67,219.97,10846.0
2024-07-22 11:15:00,220.14,220.16,218.8,219.0,18797.0,220.14,220.16,218.8,219.0,18797.0
2024-07-22 11:20:00,218.77,219.54,218.76,219.1,7587.0,218.77,219.54,218.76,219.1,7587.0
2024-07-22 11:25:00,219.22,219.35,218.26,218.41,19597.0,219.22,219.35,218.26,218.41,19597.0
2024-07-22 11:30:00,218.21,218.54,217.82,218.1,18497.0,218.21,218.54,217.82,218.1,18497.0
2024-07-22 11:35:00,218.18,219.0,218.17,218.82,13895.0,218.18,219.0,218.17,218.82,13895.0
2024-07-22 11:40:00,218.82,218.82,217.9,218.4,14169.0,218.82,218.82,217.9,218.4,14169.0
2024-07-22 11:45:00,218.39,219.69,218.39,219.69,30289.0,218.39,219.69,218.39,219.69,30289.0
2024-07-22 11:50:00,219.72,220.48,219.3,220.48,9285.0,219.72,220.48,219.3,220.48,9285.0
2024-07-22 11:55:00,220.52,220.65,220.13,220.25,6707.0,220.52,220.65,220.13,220.25,6707.0
2024-07-22 12:00:00,220.02,220.78,219.79,219.79,6771.0,220.02,220.78,219.79,219.79,6771.0
2024-07-22 12:05:00,219.94,220.25,219.62,220.08,11452.0,219.94,220.25,219.62,220.08,11452.0
2024-07-22 12:10:00,220.25,220.39,220.07,220.19,3729.0,220.25,220.39,220.07,220.19,3729.0
2024-07-22 12:15:00,220.17,220.62,220.08,220.59,8051.0,220.17,220.62,220.08,220.59,8051.0
2024-07-22 12:20:00,220.7,220.77,220.3,220.57,10362.0,220.7,220.77,220.3,220.57,10362.0
2024-07-22 12:25:00,220.57,220.62,220.26,220.59,6647.0,220.57,220.62,220.26,220.59,6647.0
2024-07-22 12:30:00,220.57,220.75,220.26,220.73,10336.0,220.57,220.75,220.26,220.73,10336.0
2024-07-22 12:35:00,220.86,221.25,220.53,220.94,17927.0,220.86,221.25,220.53,220.94,17927.0
2024-07-22 12:40:00,220.91,221.0,220.64,220.98,7961.0,220.91,221.0,220.64,220.98,7961.0
2024-07-22 12:45:00,220.89,220.95,219.84,220.11,8757.0,220.89,220.95,219.84,220.11,8757.0
2024-07-22 12:50:00,220.08,220.69,220.08,220.38,7253.0,220.08,220.69,220.08,220.38,7253.0
2024-07-22 12:55:00,220.4,220.7,220.04,220.2,7954.0,220.4,220.7,220.04,220.2,7954.0
2024-07-22 13:00:00,220.31,220.5,220.14,220.23,4005.0,220.31,220.5,220.14,220.23,4005.0
2024-07-22 13:05:00,220.33,220.75,220.13,220.14,6476.0,220.33,220.75,220.13,220.14,6476.0
2024-07-22 13:10:00,220.13,220.13,219.75,219.79,15931.0,220.13,220.13,219.75,219.79,15931.0
2024-07-22 13:15:00,219.79,219.88,219.58,219.58,8032.0,219.79,219.88,219.58,219.58,8032.0
2024-07-22 13:20:00,219.58,220.02,219.36,219.77,7740.0,219.58,220.02,219.36,219.77,7740.0
2024-07-22 13:25:00,219.86,219.97,219.35,219.45,6365.0,219.86,219.97,219.35,219.45,6365.0
2024-07-22 13:30:00,219.49,219.6,218.6,219.03,10534.0,219.49,219.6,218.6,219.03,10534.0
2024-07-22 13:35:00,219.07,219.07,218.4,218.88,9493.0,219.07,219.07,218.4,218.88,9493.0
2024-07-22 13:40:00,218.88,219.19,218.78,219.14,4500.0,218.88,219.19,218.78,219.14,4500.0
2024-07-22 13:45:00,219.26,219.72,219.07,219.65,11970.0,219.26,219.72,219.07,219.65,11970.0
2024-07-22 13:50:00,219.65,220.39,219.64,220.14,9242.0,219.65,220.39,219.64,220.14,9242.0
2024-07-22 13:55:00,220.14,220.23,219.79,219.84,6734.0,220.14,220.23,219.79,219.84,6734.0
2024-07-22 14:00:00,219.91,220.0,219.11,219.33,6348.0,219.91,220.0,219.11,219.33,6348.0
2024-07-22 14:05:00,219.31,220.5,219.03,220.5,4125.0,219.31,220.5,219.03,220.5,4125.0
2024-07-22 14:10:00,220.31,220.31,219.51,219.51,4781.0,220.31,220.31,219.51,219.51,4781.0
2024-07-22 14:15:00,219.61,220.26,219.61,219.77,18854.0,219.61,220.26,219.61,219.77,18854.0
2024-07-22 14:20:00,219.77,219.82,219.53,219.53,6769.0,219.77,219.82,219.53,219.53,6769.0
2024-07-22 14:25:00,219.57,219.71,219.3,219.65,5448.0,219.57,219.71,219.3,219.65,5448.0
2024-07-22 14:30:00,219.54,219.82,219.45,219.61,7090.0,219.54,219.82,219.45,219.61,7090.0
2024-07-22 14:35:00,219.54,219.93,219.41,219.75,5911.0,219.54,219.93,219.41,219.75,5911.0
2024-07-22 14:40:00,219.63,219.78,219.2,219.59,10190.0,219.63,219.78,219.2,219.59,10190.0
2024-07-22 14:45:00,219.69,220.06,219.51,219.96,8841.0,219.69,220.06,219.51,219.96,8841.0
2024-07-22 14:50:00,220.09,220.36,219.86,219.99,12033.0,220.09,220.36,219.86,219.99,12033.0
2024-07-22 14:55:00,220.1,220.14,219.58,219.66,7360.0,220.1,220.14,219.58,219.66,7360.0
2024-07-22 15:00:00,219.69,219.95,219.19,219.95,5532.0,219.69,219.95,219.19,219.95,5532.0
2024-07-22 15:05:00,219.95,220.15,219.58,220.01,6767.0,219.95,220.15,219.58,220.01,6767.0
2024-07-22 15:10:00,220.0,220.19,219.59,219.73,5463.0,220.0,220.19,219.59,219.73,5463.0
2024-07-22 15:15:00,219.68,220.2,219.68,219.78,11267.0,219.68,220.2,219.68,219.78,11267.0
2024-07-22 15:20:00,219.64,220.5,219.64,220.39,10946.0,219.64,220.5,219.64,220.39,10946.0
2024-07-22 15:25:00,220.38,220.59,220.15,220.35,8479.0,220.38,220.59,220.15,220.35,8479.0
2024-07-22 15:30:00,220.35,220.54,220.2,220.32,8905.0,220.35,220.54,220.2,220.32,8905.0
2024-07-22 15:35:00,220.48,220.68,220.3,220.45,11592.0,220.48,220.68,220.3,220.45,11592.0
2024-07-22 15:40:00,220.4,220.44,219.75,219.96,9542.0,220.4,220.44,219.75,219.96,9542.0
2024-07-22 15:45:00,220.01,220.29,219.92,219.94,13483.0,220.01,220.29,219.92,219.94,13483.0
2024-07-22 15:50:00,219.95,219.95,219.07,219.07,38676.0,219.95,219.95,219.07,219.07,38676.0
2024-07-22 15:55:00,219.17,220.51,219.17,220.17,75491.0,219.17,220.51,219.17,220.17,75491.0
2024-07-23 09:30:00,222.86,224.68,220.66,221.54,126857.0,222.86,224.68,220.66,221.54,126857.0
2024-07-23 09:35:00,221.1,222.06,220.0,220.06,15638.0,221.1,222.06,220.0,220.06,15638.0
2024-07-23 09:40:00,220.36,223.11,220.36,223.0,25955.0,220.36,223.11,220.36,223.0,25955.0
2024-07-23 09:45:00,223.0,223.31,221.3,221.47,31504.0,223.0,223.31,221.3,221.47,31504.0
2024-07-23 09:50:00,221.6,222.37,220.28,220.31,9437.0,221.6,222.37,220.28,220.31,9437.0
2024-07-23 09:55:00,220.93,221.96,220.68,220.99,15348.0,220.93,221.96,220.68,220.99,15348.0
2024-07-23 10:00:00,221.04,222.21,221.0,221.72,14289.0,221.04,222.21,221.0,221.72,14289.0
2024-07-23 10:05:00,221.68,222.7,221.66,222.2,17438.0,221.68,222.7,221.66,222.2,17438.0
2024-07-23 10:10:00,222.4,223.09,222.4,223.09,15037.0,222.4,223.09,222.4,223.09,15037.0
2024-07-23 10:15:00,222.94,222.94,222.0,222.06,12332.0,222.94,222.94,222.0,222.06,12332.0
2024-07-23 10:20:00,222.05,223.2,221.71,221.82,14398.0,222.05,223.2,221.71,221.82,14398.0
2024-07-23 10:25:00,221.99,223.0,221.91,222.93,18699.0,221.99,223.0,221.91,222.93,18699.0
2024-07-23 10:30:00,222.66,223.14,222.45,222.64,17723.0,222.66,223.14,222.45,222.64,17723.0
2024-07-23 10:35:00,222.63,223.16,222.05,222.05,23061.0,222.63,223.16,222.05,222.05,23061.0
2024-07-23 10:40:00,222.05,223.07,222.0,222.64,21173.0,222.05,223.07,222.0,222.64,21173.0
2024-07-23 10:45:00,222.59,223.86,222.51,223.58,25259.0,222.59,223.86,222.51,223.58,25259.0
2024-07-23 10:50:00,223.62,223.84,223.01,223.42,12825.0,223.62,223.84,223.01,223.42,12825.0
2024-07-23 10:55:00,223.38,224.9,223.38,224.57,28365.0,223.38,224.9,223.38,224.57,28365.0
2024-07-23 11:00:00,224.75,224.9,224.46,224.46,9194.0,224.75,224.9,224.46,224.46,9194.0
2024-07-23 11:05:00,224.44,225.47,224.29,225.45,9059.0,224.44,225.47,224.29,225.45,9059.0
2024-07-23 11:10:00,225.34,225.68,225.0,225.59,15974.0,225.34,225.68,225.0,225.59,15974.0
2024-07-23 11:15:00,225.73,225.84,225.15,225.22,17310.0,225.73,225.84,225.15,225.22,17310.0
2024-07-23 11:20:00,225.29,225.58,224.65,224.91,12072.0,225.29,225.58,224.65,224.91,12072.0
2024-07-23 11:25:00,224.86,224.97,224.29,224.29,5088.0,224.86,224.97,224.29,224.29,5088.0
2024-07-23 11:30:00,224.39,224.91,224.12,224.91,14529.0,224.39,224.91,224.12,224.91,14529.0
2024-07-23 11:35:00,225.11,225.39,224.73,225.38,12773.0,225.11,225.39,224.73,225.38,12773.0
2024-07-23 11:40:00,225.56,226.8,225.5,226.65,22532.0,225.56,226.8,225.5,226.65,22532.0
2024-07-23 11:45:00,226.46,226.46,225.69,225.97,21296.0,226.46,226.46,225.69,225.97,21296.0
2024-07-23 11:50:00,225.91,225.94,224.71,224.84,6494.0,225.91,225.94,224.71,224.84,6494.0
2024-07-23 11:55:00,224.79,225.17,224.14,224.54,8522.0,224.79,225.17,224.14,224.54,8522.0
2024-07-23 12:00:00,224.55,225.15,224.51,224.69,5292.0,224.55,225.15,224.51,224.69,5292.0
2024-07-23 12:05:00,224.86,224.88,224.28,224.69,16867.0,224.86,224.88,224.28,224.69,16867.0
2024-07-23 12:10:00,224.69,224.93,224.1,224.15,20365.0,224.69,224.93,224.1,224.15,20365.0
2024-07-23 12:15:00,224.1,224.23,223.29,223.45,13868.0,224.1,224.23,223.29,223.45,13868.0
2024-07-23 12:20:00,223.4,223.87,222.75,222.8,21187.0,223.4,223.87,222.75,222.8,21187.0
2024-07-23 12:25:00,222.8,224.23,222.78,223.85,26949.0,222.8,224.23,222.78,223.85,26949.0
2024-07-23 12:30:00,223.97,224.33,223.71,223.83,5919.0,223.97,224.33,223.71,223.83,5919.0
2024-07-23 12:35:00,224.0,224.24,223.05,223.16,3290.0,224.0,224.24,223.05,223.16,3290.0
2024-07-23 12:40:00,223.4,224.02,223.4,223.93,4191.0,223.4,224.02,223.4,223.93,4191.0
2024-07-23 12:45:00,223.98,224.48,223.92,224.43,18841.0,223.98,224.48,223.92,224.43,18841.0
2024-07-23 12:50:00,224.36,224.37,224.15,224.29,9688.0,224.36,224.37,224.15,224.29,9688.0
2024-07-23 12:55:00,224.35,224.55,224.18,224.45,2720.0,224.35,224.55,224.18,224.45,2720.0
2024-07-23 13:00:00,224.34,224.82,224.23,224.75,5286.0,224.34,224.82,224.23,224.75,5286.0
2024-07-23 13:05:00,224.81,224.81,224.3,224.36,4687.0,224.81,224.81,224.3,224.36,4687.0
2024-07-23 13:10:00,224.41,224.52,224.17,224.41,3584.0,224.41,224.52,224.17,224.41,3584.0
2024-07-23 13:15:00,224.42,224.43,223.87,223.98,3391.0,224.42,224.43,223.87,223.98,3391.0
2024-07-23 13:20:00,223.8,224.18,223.77,223.82,2907.0,223.8,224.18,223.77,223.82,2907.0
2024-07-23 13:25:00,223.97,224.17,223.82,223.96,2564.0,223.97,224.17,223.82,223.96,2564.0
2024-07-23 13:30:00,223.83,224.02,223.72,223.82,3900.0,223.83,224.02,223.72,223.82,3900.0
2024-07-23 13:35:00,223.86,224.13,223.86,224.08,3100.0,223.86,224.13,223.86,224.08,3100.0
2024-07-23 13:40:00,223.96,224.05,223.75,224.05,2839.0,223.96,224.05,223.75,224.05,2839.0
2024-07-23 13:45:00,224.13,224.3,223.99,224.06,3445.0,224.13,224.3,223.99,224.06,3445.0
2024-07-23 13:50:00,224.06,224.29,223.86,223.97,4373.0,224.06,224.29,223.86,223.97,4373.0
2024-07-23 13:55:00,224.23,224.23,223.94,224.02,5994.0,224.23,224.23,223.94,224.02,5994.0
2024-07-23 14:00:00,223.93,224.23,223.88,224.13,4075.0,223.93,224.23,223.88,224.13,4075.0
2024-07-23 14:05:00,224.06,224.08,223.84,223.87,5820.0,224.06,224.08,223.84,223.87,5820.0
2024-07-23 14:10:00,223.84,224.05,223.8,223.97,3872.0,223.84,224.05,223.8,223.97,3872.0
2024-07-23 14:15:00,223.97,223.98,223.54,223.64,4311.0,223.97,223.98,223.54,223.64,4311.0
2024-07-23 14:20:00,223.66,223.75,223.46,223.46,3741.0,223.66,223.75,223.46,223.46,3741.0
2024-07-23 14:25:00,223.21,223.69,223.05,223.51,7386.0,223.21,223.69,223.05,223.51,7386.0
2024-07-23 14:30:00,223.6,223.66,223.47,223.58,2193.0,223.6,223.66,223.47,223.58,2193.0
2024-07-23 14:35:00,223.7,224.02,223.67,223.98,4524.0,223.7,224.02,223.67,223.98,4524.0
2024-07-23 14:40:00,223.99,224.1,223.76,223.83,4121.0,223.99,224.1,223.76,223.83,4121.0
2024-07-23 14:45:00,223.74,223.87,223.41,223.5,14765.0,223.74,223.87,223.41,223.5,14765.0
2024-07-23 14:50:00,223.39,223.92,223.39,223.7,6990.0,223.39,223.92,223.39,223.7,6990.0
2024-07-23 14:55:00,223.77,224.23,223.55,224.09,6457.0,223.77,224.23,223.55,224.09,6457.0
2024-07-23 15:00:00,223.99,224.26,223.87,224.05,8362.0,223.99,224.26,223.87,224.05,8362.0
2024-07-23 15:05:00,223.99,224.25,223.85,223.85,4428.0,223.99,224.25,223.85,223.85,4428.0
2024-07-23 15:10:00,223.89,224.09,223.86,224.06,2892.0,223.89,224.09,223.86,224.06,2892.0
2024-07-23 15:15:00,223.9,224.21,223.69,224.13,5877.0,223.9,224.21,223.69,224.13,5877.0
2024-07-23 15:20:00,224.15,224.62,224.15,224.57,7599.0,224.15,224.62,224.15,224.57,7599.0
2024-07-23 15:25:00,224.62,224.72,224.35,224.52,12287.0,224.62,224.72,224.35,224.52,12287.0
2024-07-23 15:30:00,224.38,224.43,223.89,224.13,9068.0,224.38,224.43,223.89,224.13,9068.0
2024-07-23 15:35:00,224.24,224.46,223.8,223.92,9262.0,224.24,224.46,223.8,223.92,9262.0
2024-07-23 15:40:00,223.82,223.95,223.17,223.44,9862.0,223.82,223.95,223.17,223.44,9862.0
2024-07-23 15:45:00,223.53,223.78,223.26,223.56,12479.0,223.53,223.78,223.26,223.56,12479.0
2024-07-23 15:50:00,223.68,223.88,222.67,222.67,20634.0,223.68,223.88,222.67,222.67,20634.0
2024-07-23 15:55:00,223.01,223.19,222.81,223.0,58875.0,223.01,223.19,222.81,223.0,58875.0
2024-07-24 09:30:00,223.95,229.84,223.95,228.34,87590.0,223.95,229.84,223.95,228.34,87590.0
2024-07-24 09:35:00,228.18,232.3,227.95,232.0,78376.0,228.18,232.3,227.95,232.0,78376.0
2024-07-24 09:40:00,232.06,232.87,228.76,228.76,53279.0,232.06,232.87,228.76,228.76,53279.0
2024-07-24 09:45:00,229.07,230.72,228.34,228.69,66402.0,229.07,230.72,228.34,228.69,66402.0
2024-07-24 09:50:00,228.69,229.59,226.38,226.82,61638.0,228.69,229.59,226.38,226.82,61638.0
2024-07-24 09:55:00,226.73,226.94,225.8,226.31,17345.0,226.73,226.94,225.8,226.31,17345.0
2024-07-24 10:00:00,226.0,227.48,225.77,226.79,19888.0,226.0,227.48,225.77,226.79,19888.0
2024-07-24 10:05:00,226.71,227.36,225.0,225.06,18669.0,226.71,227.36,225.0,225.06,18669.0
2024-07-24 10:10:00,225.01,226.38,224.91,226.15,45077.0,225.01,226.38,224.91,226.15,45077.0
2024-07-24 10:15:00,226.11,226.31,224.87,225.66,25324.0,226.11,226.31,224.87,225.66,25324.0
2024-07-24 10:20:00,225.9,227.21,225.52,225.97,26389.0,225.9,227.21,225.52,225.97,26389.0
2024-07-24 10:25:00,226.2,227.75,225.68,227.39,24287.0,226.2,227.75,225.68,227.39,24287.0
2024-07-24 10:30:00,227.1,227.25,226.25,226.25,13908.0,227.1,227.25,226.25,226.25,13908.0
2024-07-24 10:35:00,226.55,227.0,225.27,225.43,20699.0,226.55,227.0,225.27,225.43,20699.0
2024-07-24 10:40:00,225.22,226.19,225.05,225.52,24428.0,225.22,226.19,225.05,225.52,24428.0
2024-07-24 10:45:00,225.54,225.55,224.66,225.15,25862.0,225.54,225.55,224.66,225.15,25862.0
2024-07-24 10:50:00,225.19,226.14,225.01,225.51,13188.0,225.19,226.14,225.01,225.51,13188.0
2024-07-24 10:55:00,225.65,227.4,225.65,226.75,19953.0,225.65,227.4,225.65,226.75,19953.0
2024-07-24 11:00:00,226.64,227.65,226.64,226.85,9757.0,226.64,227.65,226.64,226.85,9757.0
2024-07-24 11:05:00,226.72,227.0,225.94,226.47,11403.0,226.72,227.0,225.94,226.47,11403.0
2024-07-24 11:10:00,226.37,226.53,225.88,226.07,10102.0,226.37,226.53,225.88,226.07,10102.0
2024-07-24 11:15:00,226.22,227.19,226.03,226.45,20372.0,226.22,227.19,226.03,226.45,20372.0
2024-07-24 11:20:00,226.53,226.61,225.41,225.61,10735.0,226.53,226.61,225.41,225.61,10735.0
2024-07-24 11:25:00,225.73,226.9,225.72,226.68,6938.0,225.73,226.9,225.72,226.68,6938.0
2024-07-24 11:30:00,226.78,227.2,226.5,226.9,19427.0,226.78,227.2,226.5,226.9,19427.0
2024-07-24 11:35:00,226.72,228.33,226.72,227.93,19133.0,226.72,228.33,226.72,227.93,19133.0
2024-07-24 11:40:00,228.38,228.38,227.32,227.5,17686.0,228.38,228.38,227.32,227.5,17686.0
2024-07-24 11:45:00,227.62,228.14,227.01,228.13,14344.0,227.62,228.14,227.01,228.13,14344.0
2024-07-24 11:50:00,227.97,228.66,227.89,228.25,13904.0,227.97,228.66,227.89,228.25,13904.0
2024-07-24 11:55:00,228.28,228.95,227.74,227.83,14759.0,228.28,228.95,227.74,227.83,14759.0
2024-07-24 12:00:00,227.82,228.52,227.52,228.47,22805.0,227.82,228.52,227.52,228.47,22805.0
2024-07-24 12:05:00,228.55,228.55,226.67,226.77,18946.0,228.55,228.55,226.67,226.77,18946.0
2024-07-24 12:10:00,226.91,227.11,226.4,226.64,20095.0,226.91,227.11,226.4,226.64,20095.0
2024-07-24 12:15:00,226.58,227.0,226.1,226.4,14320.0,226.58,227.0,226.1,226.4,14320.0
2024-07-24 12:20:00,226.49,227.01,226.39,226.46,5676.0,226.49,227.01,226.39,226.46,5676.0
2024-07-24 12:25:00,226.27,226.27,225.1,225.1,7465.0,226.27,226.27,225.1,225.1,7465.0
2024-07-24 12:30:00,225.19,225.87,224.69,224.84,5098.0,225.19,225.87,224.69,224.84,5098.0
2024-07-24 12:35:00,224.7,224.73,223.53,223.81,20269.0,224.7,224.73,223.53,223.81,20269.0
2024-07-24 12:40:00,223.76,223.79,222.64,222.64,10833.0,223.76,223.79,222.64,222.64,10833.0
2024-07-24 12:45:00,222.7,223.31,222.29,223.0,11861.0,222.7,223.31,222.29,223.0,11861.0
2024-07-24 12:50:00,222.82,223.25,222.81,222.86,2348.0,222.82,223.25,222.81,222.86,2348.0
2024-07-24 12:55:00,223.05,223.41,222.98,223.28,5424.0,223.05,223.41,222.98,223.28,5424.0
2024-07-24 13:00:00,223.22,223.52,222.83,223.31,7936.0,223.22,223.52,222.83,223.31,7936.0
2024-07-24 13:05:00,223.49,224.78,223.16,224.48,12020.0,223.49,224.78,223.16,224.48,12020.0
2024-07-24 13:10:00,224.48,225.0,224.35,224.35,16707.0,224.48,225.0,224.35,224.35,16707.0
2024-07-24 13:15:00,224.32,224.67,224.31,224.61,1100.0,224.32,224.67,224.31,224.61,1100.0
2024-07-24 13:20:00,224.75,225.61,224.74,225.48,19656.0,224.75,225.61,224.74,225.48,19656.0
2024-07-24 13:25:00,225.56,226.0,225.06,225.07,13259.0,225.56,226.0,225.06,225.07,13259.0
2024-07-24 13:30:00,225.04,226.2,225.04,226.2,8964.0,225.04,226.2,225.04,226.2,8964.0
2024-07-24 13:35:00,226.15,226.58,225.97,226.44,11745.0,226.15,226.58,225.97,226.44,11745.0
2024-07-24 13:40:00,226.32,226.92,226.28,226.57,9712.0,226.32,226.92,226.28,226.57,9712.0
2024-07-24 13:45:00,226.58,226.58,225.98,225.98,5722.0,226.58,226.58,225.98,225.98,5722.0
2024-07-24 13:50:00,226.16,226.39,226.06,226.06,5514.0,226.16,226.39,226.06,226.06,5514.0
2024-07-24 13:55:00,226.0,226.11,225.4,225.49,7158.0,226.0,226.11,225.4,225.49,7158.0
2024-07-24 14:00:00,225.46,225.46,224.48,224.52,16399.0,225.46,225.46,224.48,224.52,16399.0
2024-07-24 14:05:00,224.43,225.54,224.43,225.04,5821.0,224.43,225.54,224.43,225.04,5821.0
2024-07-24 14:10:00,225.24,225.5,224.6,225.22,5126.0,225.24,225.5,224.6,225.22,5126.0
2024-07-24 14:15:00,225.2,225.22,224.11,224.21,10070.0,225.2,225.22,224.11,224.21,10070.0
2024-07-24 14:20:00,224.16,224.16,223.32,223.37,11033.0,224.16,224.16,223.32,223.37,11033.0
2024-07-24 14:25:00,223.38,223.88,222.69,222.71,18892.0,223.38,223.88,222.69,222.71,18892.0
2024-07-24 14:30:00,222.89,223.24,222.5,222.62,7277.0,222.89,223.24,222.5,222.62,7277.0
2024-07-24 14:35:00,222.61,222.61,221.96,222.33,15461.0,222.61,222.61,221.96,222.33,15461.0
2024-07-24 14:40:00,222.32,222.45,221.76,222.2,11267.0,222.32,222.45,221.76,222.2,11267.0
2024-07-24 14:45:00,222.02,222.06,221.32,221.94,9955.0,222.02,222.06,221.32,221.94,9955.0
2024-07-24 14:50:00,221.64,222.09,221.56,221.56,4387.0,221.64,222.09,221.56,221.56,4387.0
2024-07-24 14:55:00,221.76,222.63,221.63,222.24,15738.0,221.76,222.63,221.63,222.24,15738.0
2024-07-24 15:00:00,222.3,222.89,222.27,222.69,6104.0,222.3,222.89,222.27,222.69,6104.0
2024-07-24 15:05:00,222.75,222.99,222.52,222.81,5054.0,222.75,222.99,222.52,222.81,5054.0
2024-07-24 15:10:00,222.83,223.0,222.44,222.76,11278.0,222.83,223.0,222.44,222.76,11278.0
2024-07-24 15:15:00,222.64,223.1,222.53,222.72,4026.0,222.64,223.1,222.53,222.72,4026.0
2024-07-24 15:20:00,222.83,223.4,222.83,223.29,5280.0,222.83,223.4,222.83,223.29,5280.0
2024-07-24 15:25:00,223.22,223.22,222.3,222.49,5645.0,223.22,223.22,222.3,222.49,5645.0
2024-07-24 15:30:00,222.48,222.9,222.3,222.88,6835.0,222.48,222.9,222.3,222.88,6835.0
2024-07-24 15:35:00,222.73,223.0,222.41,222.44,10504.0,222.73,223.0,222.41,222.44,10504.0
2024-07-24 15:40:00,222.46,222.87,222.26,222.35,7546.0,222.46,222.87,222.26,222.35,7546.0
2024-07-24 15:45:00,222.35,223.23,222.16,222.9,14526.0,222.35,223.23,222.16,222.9,14526.0
2024-07-24 15:50:00,223.04,223.6,221.52,221.52,22266.0,223.04,223.6,221.52,221.52,22266.0
2024-07-24 15:55:00,221.36,221.55,221.01,221.51,47473.0,221.36,221.55,221.01,221.51,47473.0
2024-07-25 09:30:00,218.78,220.62,218.01,219.97,55208.0,218.78,220.62,218.01,219.97,55208.0
2024-07-25 09:35:00,219.07,219.27,216.01,216.87,28730.0,219.07,219.27,216.01,216.87,28730.0
2024-07-25 09:40:00,216.66,218.49,216.49,217.88,22587.0,216.66,218.49,216.49,217.88,22587.0
2024-07-25 09:45:00,218.05,218.05,215.01,217.03,32939.0,218.05,218.05,215.01,217.03,32939.0
2024-07-25 09:50:00,217.11,218.26,216.51,217.16,10925.0,217.11,218.26,216.51,217.16,10925.0
2024-07-25 09:55:00,217.18,218.28,216.87,218.28,14614.0,217.18,218.28,216.87,218.28,14614.0
2024-07-25 10:00:00,217.63,217.79,216.35,217.78,22322.0,217.63,217.79,216.35,217.78,22322.0
2024-07-25 10:05:00,217.22,218.51,215.2,215.38,45286.0,217.22,218.51,215.2,215.38,45286.0
2024-07-25 10:10:00,215.14,216.13,215.05,215.74,13963.0,215.14,216.13,215.05,215.74,13963.0
2024-07-25 10:15:00,215.72,218.0,215.5,217.96,23146.0,215.72,218.0,215.5,217.96,23146.0
2024-07-25 10:20:00,217.57,220.38,217.57,219.46,22827.0,217.57,220.38,217.57,219.46,22827.0
2024-07-25 10:25:00,220.21,220.48,219.43,219.95,12087.0,220.21,220.48,219.43,219.95,12087.0
2024-07-25 10:30:00,219.94,220.72,219.48,219.94,19688.0,219.94,220.72,219.48,219.94,19688.0
2024-07-25 10:35:00,219.83,220.47,219.45,220.47,7294.0,219.83,220.47,219.45,220.47,7294.0
2024-07-25 10:40:00,220.19,220.54,219.76,219.81,14269.0,220.19,220.54,219.76,219.81,14269.0
2024-07-25 10:45:00,219.84,220.67,219.73,220.39,20612.0,219.84,220.67,219.73,220.39,20612.0
2024-07-25 10:50:00,220.56,220.89,220.44,220.59,8289.0,220.56,220.89,220.44,220.59,8289.0
2024-07-25 10:55:00,220.56,221.22,220.45,221.09,30285.0,220.56,221.22,220.45,221.09,30285.0
2024-07-25 11:00:00,220.78,221.51,220.21,220.27,52167.0,220.78,221.51,220.21,220.27,52167.0
2024-07-25 11:05:00,220.35,220.8,219.83,220.63,17635.0,220.35,220.8,219.83,220.63,17635.0
2024-07-25 11:10:00,220.41,220.75,220.0,220.29,9586.0,220.41,220.75,220.0,220.29,9586.0
2024-07-25 11:15:00,220.49,221.87,220.37,221.34,12088.0,220.49,221.87,220.37,221.34,12088.0
2024-07-25 11:20:00,221.08,222.0,220.9,221.52,9832.0,221.08,222.0,220.9,221.52,9832.0
2024-07-25 11:25:00,221.57,221.77,220.94,221.22,3361.0,221.57,221.77,220.94,221.22,3361.0
2024-07-25 11:30:00,221.33,221.46,221.05,221.31,4665.0,221.33,221.46,221.05,221.31,4665.0
2024-07-25 11:35:00,221.3,221.93,221.19,221.42,18555.0,221.3,221.93,221.19,221.42,18555.0
2024-07-25 11:40:00,221.4,221.59,221.08,221.58,3350.0,221.4,221.59,221.08,221.58,3350.0
2024-07-25 11:45:00,221.66,222.39,221.5,221.67,20423.0,221.66,222.39,221.5,221.67,20423.0
2024-07-25 11:50:00,221.66,222.77,221.66,222.62,4516.0,221.66,222.77,221.66,222.62,4516.0
2024-07-25 11:55:00,222.34,222.42,221.99,222.13,10013.0,222.34,222.42,221.99,222.13,10013.0
2024-07-25 12:00:00,222.22,222.45,222.07,222.23,11493.0,222.22,222.45,222.07,222.23,11493.0
2024-07-25 12:05:00,222.06,222.27,221.16,222.13,7546.0,222.06,222.27,221.16,222.13,7546.0
2024-07-25 12:10:00,222.25,222.32,221.88,222.0,3100.0,222.25,222.32,221.88,222.0,3100.0
2024-07-25 12:15:00,222.02,222.85,221.96,222.85,9290.0,222.02,222.85,221.96,222.85,9290.0
2024-07-25 12:20:00,222.73,223.86,222.42,223.37,16896.0,222.73,223.86,222.42,223.37,16896.0
2024-07-25 12:25:00,223.66,223.66,222.8,222.8,7847.0,223.66,223.66,222.8,222.8,7847.0
2024-07-25 12:30:00,222.85,222.99,222.64,222.9,7726.0,222.85,222.99,222.64,222.9,7726.0
2024-07-25 12:35:00,222.91,223.44,222.66,223.25,5957.0,222.91,223.44,222.66,223.25,5957.0
2024-07-25 12:40:00,223.1,223.34,222.66,222.66,2355.0,223.1,223.34,222.66,222.66,2355.0
2024-07-25 12:45:00,222.82,222.94,222.27,222.51,3995.0,222.82,222.94,222.27,222.51,3995.0
2024-07-25 12:50:00,222.52,222.54,222.3,222.43,1521.0,222.52,222.54,222.3,222.43,1521.0
2024-07-25 12:55:00,222.47,223.0,222.45,222.78,5356.0,222.47,223.0,222.45,222.78,5356.0
2024-07-25 13:00:00,222.85,223.82,222.76,223.71,6552.0,222.85,223.82,222.76,223.71,6552.0
2024-07-25 13:05:00,223.5,224.11,223.34,224.01,6764.0,223.5,224.11,223.34,224.01,6764.0
2024-07-25 13:10:00,224.02,224.02,223.43,223.44,4083.0,224.02,224.02,223.43,223.44,4083.0
2024-07-25 13:15:00,223.37,223.74,222.7,222.94,13135.0,223.37,223.74,222.7,222.94,13135.0
2024-07-25 13:20:00,222.92,223.1,221.71,221.85,7487.0,222.92,223.1,221.71,221.85,7487.0
2024-07-25 13:25:00,221.61,222.11,221.59,221.91,6011.0,221.61,222.11,221.59,221.91,6011.0
2024-07-25 13:30:00,221.89,221.89,220.69,221.07,6073.0,221.89,221.89,220.69,221.07,6073.0
2024-07-25 13:35:00,221.08,221.15,220.69,220.7,2168.0,221.08,221.15,220.69,220.7,2168.0
2024-07-25 13:40:00,220.74,221.09,220.7,221.07,3641.0,220.74,221.09,220.7,221.07,3641.0
2024-07-25 13:45:00,221.0,221.28,220.75,221.28,3532.0,221.0,221.28,220.75,221.28,3532.0
2024-07-25 13:50:00,221.15,221.4,220.94,221.15,1965.0,221.15,221.4,220.94,221.15,1965.0
2024-07-25 13:55:00,221.27,221.45,220.68,221.44,15018.0,221.27,221.45,220.68,221.44,15018.0
2024-07-25 14:00:00,221.29,221.29,220.68,220.72,4896.0,221.29,221.29,220.68,220.72,4896.0
2024-07-25 14:05:00,220.64,220.68,219.88,219.99,7514.0,220.64,220.68,219.88,219.99,7514.0
2024-07-25 14:10:00,219.95,220.15,219.82,220.15,2800.0,219.95,220.15,219.82,220.15,2800.0
2024-07-25 14:15:00,220.07,221.0,220.07,221.0,17485.0,220.07,221.0,220.07,221.0,17485.0
2024-07-25 14:20:00,221.19,221.19,220.45,220.48,4235.0,221.19,221.19,220.45,220.48,4235.0
2024-07-25 14:25:00,220.37,221.1,220.36,220.63,4857.0,220.37,221.1,220.36,220.63,4857.0
2024-07-25 14:30:00,220.96,220.96,220.42,220.42,1400.0,220.96,220.96,220.42,220.42,1400.0
2024-07-25 14:35:00,220.59,220.73,220.36,220.36,3426.0,220.59,220.73,220.36,220.36,3426.0
2024-07-25 14:40:00,220.52,220.93,220.0,220.19,7769.0,220.52,220.93,220.0,220.19,7769.0
2024-07-25 14:45:00,220.36,220.47,219.51,219.51,7353.0,220.36,220.47,219.51,219.51,7353.0
2024-07-25 14:50:00,219.37,219.52,218.75,218.75,7431.0,219.37,219.52,218.75,218.75,7431.0
2024-07-25 14:55:00,218.7,219.05,218.32,218.55,6840.0,218.7,219.05,218.32,218.55,6840.0
2024-07-25 15:00:00,218.59,219.55,218.43,218.85,10561.0,218.59,219.55,218.43,218.85,10561.0
2024-07-25 15:05:00,218.82,219.23,218.55,218.69,13935.0,218.82,219.23,218.55,218.69,13935.0
2024-07-25 15:10:00,218.54,218.98,218.44,218.69,22018.0,218.54,218.98,218.44,218.69,22018.0
2024-07-25 15:15:00,218.69,218.72,218.08,218.6,5320.0,218.69,218.72,218.08,218.6,5320.0
2024-07-25 15:20:00,218.52,219.25,218.5,218.95,5583.0,218.52,219.25,218.5,218.95,5583.0
2024-07-25 15:25:00,219.29,219.69,219.0,219.43,7652.0,219.29,219.69,219.0,219.43,7652.0
2024-07-25 15:30:00,219.46,219.72,218.87,218.88,4583.0,219.46,219.72,218.87,218.88,4583.0
2024-07-25 15:35:00,218.97,219.0,218.53,218.6,6832.0,218.97,219.0,218.53,218.6,6832.0
2024-07-25 15:40:00,218.61,218.73,218.09,218.12,5178.0,218.61,218.73,218.09,218.12,5178.0
2024-07-25 15:45:00,218.24,218.26,217.67,218.0,8731.0,218.24,218.26,217.67,218.0,8731.0
2024-07-25 15:50:00,217.87,218.0,216.51,216.61,14681.0,217.87,218.0,216.51,216.61,14681.0
2024-07-25 15:55:00,216.37,216.81,216.17,216.29,42292.0,216.37,216.81,216.17,216.29,42292.0
2024-07-26 09:30:00,221.57,223.98,220.5,221.44,27442.0,221.57,223.98,220.5,221.44,27442.0
2024-07-26 09:35:00,221.55,223.26,221.55,221.86,31137.0,221.55,223.26,221.55,221.86,31137.0
2024-07-26 09:40:00,222.08,222.29,220.5,221.4,9058.0,222.08,222.29,220.5,221.4,9058.0
2024-07-26 09:45:00,221.73,223.06,221.51,223.01,11452.0,221.73,223.06,221.51,223.01,11452.0
2024-07-26 09:50:00,222.95,224.79,222.48,224.5,22667.0,222.95,224.79,222.48,224.5,22667.0
2024-07-26 09:55:00,224.44,226.66,224.44,226.43,42175.0,224.44,226.66,224.44,226.43,42175.0
2024-07-26 10:00:00,226.0,228.84,225.98,228.42,79279.0,226.0,228.84,225.98,228.42,79279.0
2024-07-26 10:05:00,228.39,228.39,226.0,226.0,36782.0,228.39,228.39,226.0,226.0,36782.0
2024-07-26 10:10:00,226.3,227.16,225.83,226.23,32143.0,226.3,227.16,225.83,226.23,32143.0
2024-07-26 10:15:00,226.23,226.44,224.81,224.97,25658.0,226.23,226.44,224.81,224.97,25658.0
2024-07-26 10:20:00,225.55,225.84,224.28,225.81,17890.0,225.55,225.84,224.28,225.81,17890.0
2024-07-26 10:25:00,225.99,225.99,225.0,225.26,15821.0,225.99,225.99,225.0,225.26,15821.0
2024-07-26 10:30:00,224.88,224.88,223.5,224.39,23150.0,224.88,224.88,223.5,224.39,23150.0
2024-07-26 10:35:00,224.3,225.8,224.29,225.75,11782.0,224.3,225.8,224.29,225.75,11782.0
2024-07-26 10:40:00,225.64,227.78,225.55,227.37,28096.0,225.64,227.78,225.55,227.37,28096.0
2024-07-26 10:45:00,227.27,227.59,226.84,227.51,14273.0,227.27,227.59,226.84,227.51,14273.0
2024-07-26 10:50:00,227.23,227.79,227.04,227.38,9179.0,227.23,227.79,227.04,227.38,9179.0
2024-07-26 10:55:00,227.61,228.84,227.42,228.73,15585.0,227.61,228.84,227.42,228.73,15585.0
2024-07-26 11:00:00,228.62,229.24,227.39,227.43,28434.0,228.62,229.24,227.39,227.43,28434.0
2024-07-26 11:05:00,227.4,228.0,226.99,227.14,18829.0,227.4,228.0,226.99,227.14,18829.0
2024-07-26 11:10:00,227.21,227.6,227.21,227.33,9463.0,227.21,227.6,227.21,227.33,9463.0
2024-07-26 11:15:00,227.15,227.48,226.83,227.48,11525.0,227.15,227.48,226.83,227.48,11525.0
2024-07-26 11:20:00,227.42,228.2,227.41,228.2,9198.0,227.42,228.2,227.41,228.2,9198.0
2024-07-26 11:25:00,228.18,228.18,227.18,227.54,7052.0,228.18,228.18,227.18,227.54,7052.0
2024-07-26 11:30:00,227.76,227.9,227.24,227.32,5953.0,227.76,227.9,227.24,227.32,5953.0
2024-07-26 11:35:00,227.32,228.19,227.32,228.15,4894.0,227.32,228.19,227.32,228.15,4894.0
2024-07-26 11:40:00,228.17,228.89,227.9,228.7,10394.0,228.17,228.89,227.9,228.7,10394.0
2024-07-26 11:45:00,228.7,228.72,228.25,228.31,4725.0,228.7,228.72,228.25,228.31,4725.0
2024-07-26 11:50:00,228.31,228.31,227.82,227.89,5098.0,228.31,228.31,227.82,227.89,5098.0
2024-07-26 11:55:00,228.0,228.74,228.0,228.31,10440.0,228.0,228.74,228.0,228.31,10440.0
2024-07-26 12:00:00,228.42,229.13,228.11,229.09,13672.0,228.42,229.13,228.11,229.09,13672.0
2024-07-26 12:05:00,229.01,229.14,228.6,228.71,9426.0,229.01,229.14,228.6,228.71,9426.0
2024-07-26 12:10:00,228.71,228.74,227.69,228.13,6888.0,228.71,228.74,227.69,228.13,6888.0
2024-07-26 12:15:00,228.32,228.5,228.0,228.13,4223.0,228.32,228.5,228.0,228.13,4223.0
2024-07-26 12:20:00,228.18,228.7,228.02,228.55,8002.0,228.18,228.7,228.02,228.55,8002.0
2024-07-26 12:25:00,228.6,229.44,228.6,228.93,11961.0,228.6,229.44,228.6,228.93,11961.0
2024-07-26 12:30:00,229.0,229.33,228.77,228.78,10750.0,229.0,229.33,228.77,228.78,10750.0
2024-07-26 12:35:00,228.59,228.84,228.37,228.74,6838.0,228.59,228.84,228.37,228.74,6838.0
2024-07-26 12:40:00,228.78,228.86,228.48,228.75,7450.0,228.78,228.86,228.48,228.75,7450.0
2024-07-26 12:45:00,228.79,229.36,228.67,229.33,10250.0,228.79,229.36,228.67,229.33,10250.0
2024-07-26 12:50:00,229.21,229.82,229.0,229.57,15962.0,229.21,229.82,229.0,229.57,15962.0
2024-07-26 12:55:00,229.6,230.0,229.33,229.87,15262.0,229.6,230.0,229.33,229.87,15262.0
2024-07-26 13:00:00,229.82,229.87,229.1,229.59,21896.0,229.82,229.87,229.1,229.59,21896.0
2024-07-26 13:05:00,229.44,229.71,228.79,229.27,12890.0,229.44,229.71,228.79,229.27,12890.0
2024-07-26 13:10:00,229.31,230.26,229.27,229.74,19494.0,229.31,230.26,229.27,229.74,19494.0
2024-07-26 13:15:00,229.64,230.26,229.64,229.98,23583.0,229.64,230.26,229.64,229.98,23583.0
2024-07-26 13:20:00,230.0,230.57,229.83,230.34,10590.0,230.0,230.57,229.83,230.34,10590.0
2024-07-26 13:25:00,230.34,230.68,230.24,230.61,6246.0,230.34,230.68,230.24,230.61,6246.0
2024-07-26 13:30:00,230.61,230.79,230.05,230.23,21684.0,230.61,230.79,230.05,230.23,21684.0
2024-07-26 13:35:00,230.23,230.23,229.09,229.09,9978.0,230.23,230.23,229.09,229.09,9978.0
2024-07-26 13:40:00,229.21,229.37,228.48,228.84,8025.0,229.21,229.37,228.48,228.84,8025.0
2024-07-26 13:45:00,228.94,229.57,228.74,229.24,11100.0,228.94,229.57,228.74,229.24,11100.0
2024-07-26 13:50:00,229.24,229.42,229.1,229.24,6188.0,229.24,229.42,229.1,229.24,6188.0
2024-07-26 13:55:00,229.23,229.75,229.23,229.64,7739.0,229.23,229.75,229.23,229.64,7739.0
2024-07-26 14:00:00,229.63,229.63,228.95,228.98,26829.0,229.63,229.63,228.95,228.98,26829.0
2024-07-26 14:05:00,228.81,228.81,227.77,227.77,33929.0,228.81,228.81,227.77,227.77,33929.0
2024-07-26 14:10:00,227.97,228.12,227.53,227.78,3349.0,227.97,228.12,227.53,227.78,3349.0
2024-07-26 14:15:00,227.75,227.9,227.08,227.12,7118.0,227.75,227.9,227.08,227.12,7118.0
2024-07-26 14:20:00,227.12,227.39,226.82,227.28,54561.0,227.12,227.39,226.82,227.28,54561.0
2024-07-26 14:25:00,227.59,227.94,227.25,227.28,6155.0,227.59,227.94,227.25,227.28,6155.0
2024-07-26 14:30:00,227.21,227.95,227.16,227.81,39735.0,227.21,227.95,227.16,227.81,39735.0
2024-07-26 14:35:00,227.9,228.09,227.14,227.24,5404.0,227.9,228.09,227.14,227.24,5404.0
2024-07-26 14:40:00,226.96,227.15,226.06,226.51,10396.0,226.96,227.15,226.06,226.51,10396.0
2024-07-26 14:45:00,226.55,226.7,226.39,226.67,7727.0,226.55,226.7,226.39,226.67,7727.0
2024-07-26 14:50:00,226.8,226.86,226.3,226.3,5783.0,226.8,226.86,226.3,226.3,5783.0
2024-07-26 14:55:00,226.35,226.49,225.89,226.39,10184.0,226.35,226.49,225.89,226.39,10184.0
2024-07-26 15:00:00,226.54,226.54,225.31,225.31,4786.0,226.54,226.54,225.31,225.31,4786.0
2024-07-26 15:05:00,225.37,226.04,225.33,225.86,10036.0,225.37,226.04,225.33,225.86,10036.0
2024-07-26 15:10:00,225.76,226.34,225.69,226.34,7550.0,225.76,226.34,225.69,226.34,7550.0
2024-07-26 15:15:00,225.9,226.08,225.53,225.69,9818.0,225.9,226.08,225.53,225.69,9818.0
2024-07-26 15:20:00,225.7,226.28,225.69,226.28,8682.0,225.7,226.28,225.69,226.28,8682.0
2024-07-26 15:25:00,226.23,226.89,226.17,226.7,7102.0,226.23,226.89,226.17,226.7,7102.0
2024-07-26 15:30:00,226.65,226.65,225.94,226.17,14180.0,226.65,226.65,225.94,226.17,14180.0
2024-07-26 15:35:00,226.12,226.81,226.08,226.65,11558.0,226.12,226.81,226.08,226.65,11558.0
2024-07-26 15:40:00,226.49,226.69,226.06,226.44,14332.0,226.49,226.69,226.06,226.44,14332.0
2024-07-26 15:45:00,226.46,226.55,225.99,225.99,16984.0,226.46,226.55,225.99,225.99,16984.0
2024-07-26 15:50:00,225.99,226.37,225.17,225.17,45680.0,225.99,226.37,225.17,225.17,45680.0
2024-07-26 15:55:00,225.39,226.8,225.29,226.78,65499.0,225.39,226.8,225.29,226.78,65499.0
2024-07-29 09:30:00,226.75,229.16,226.0,226.93,54310.0,226.75,229.16,226.0,226.93,54310.0
2024-07-29 09:35:00,226.97,227.3,224.69,225.29,30686.0,226.97,227.3,224.69,225.29,30686.0
2024-07-29 09:40:00,225.0,226.33,224.17,224.34,24600.0,225.0,226.33,224.17,224.34,24600.0
2024-07-29 09:45:00,224.33,225.24,223.67,224.03,34666.0,224.33,225.24,223.67,224.03,34666.0
2024-07-29 09:50:00,224.4,225.64,224.16,225.02,13864.0,224.4,225.64,224.16,225.02,13864.0
2024-07-29 09:55:00,225.36,225.89,224.88,225.67,17101.0,225.36,225.89,224.88,225.67,17101.0
2024-07-29 10:00:00,225.77,226.05,224.7,224.82,12938.0,225.77,226.05,224.7,224.82,12938.0
2024-07-29 10:05:00,224.91,226.37,224.48,225.61,19184.0,224.91,226.37,224.48,225.61,19184.0
2024-07-29 10:10:00,225.37,225.37,224.3,224.52,10423.0,225.37,225.37,224.3,224.52,10423.0
2024-07-29 10:15:00,224.56,226.13,224.26,225.32,10366.0,224.56,226.13,224.26,225.32,10366.0
2024-07-29 10:20:00,225.3,226.39,225.22,225.72,20086.0,225.3,226.39,225.22,225.72,20086.0
2024-07-29 10:25:00,226.14,226.14,224.05,224.24,17700.0,226.14,226.14,224.05,224.24,17700.0
2024-07-29 10:30:00,224.05,224.4,222.27,222.54,30628.0,224.05,224.4,222.27,222.54,30628.0
2024-07-29 10:35:00,222.54,223.0,222.28,222.82,15166.0,222.54,223.0,222.28,222.82,15166.0
2024-07-29 10:40:00,222.82,223.62,222.54,223.44,11973.0,222.82,223.62,222.54,223.44,11973.0
2024-07-29 10:45:00,223.18,223.55,222.97,223.36,16022.0,223.18,223.55,222.97,223.36,16022.0
2024-07-29 10:50:00,223.01,223.95,223.0,223.55,11088.0,223.01,223.95,223.0,223.55,11088.0
2024-07-29 10:55:00,223.74,224.09,223.0,223.62,9781.0,223.74,224.09,223.0,223.62,9781.0
2024-07-29 11:00:00,223.34,223.48,222.49,222.66,6691.0,223.34,223.48,222.49,222.66,6691.0
2024-07-29 11:05:00,222.67,222.89,222.21,222.21,7784.0,222.67,222.89,222.21,222.21,7784.0
2024-07-29 11:10:00,222.31,222.32,221.18,221.84,12629.0,222.31,222.32,221.18,221.84,12629.0
2024-07-29 11:15:00,221.88,222.29,221.5,221.93,8729.0,221.88,222.29,221.5,221.93,8729.0
2024-07-29 11:20:00,221.79,222.29,221.49,222.28,10704.0,221.79,222.29,221.49,222.28,10704.0
2024-07-29 11:25:00,222.56,222.77,222.06,222.16,6742.0,222.56,222.77,222.06,222.16,6742.0
2024-07-29 11:30:00,222.28,222.28,221.04,221.25,10578.0,222.28,222.28,221.04,221.25,10578.0
2024-07-29 11:35:00,221.52,222.13,221.37,221.98,5026.0,221.52,222.13,221.37,221.98,5026.0
2024-07-29 11:40:00,221.98,221.98,220.7,220.98,11684.0,221.98,221.98,220.7,220.98,11684.0
2024-07-29 11:45:00,221.0,222.46,221.0,222.44,4940.0,221.0,222.46,221.0,222.44,4940.0
2024-07-29 11:50:00,222.61,222.91,222.38,222.47,4381.0,222.61,222.91,222.38,222.47,4381.0
2024-07-29 11:55:00,222.53,222.74,221.83,221.96,7934.0,222.53,222.74,221.83,221.96,7934.0
2024-07-29 12:00:00,222.07,222.28,221.89,222.28,3288.0,222.07,222.28,221.89,222.28,3288.0
2024-07-29 12:05:00,222.26,222.36,221.93,222.03,7080.0,222.26,222.36,221.93,222.03,7080.0
2024-07-29 12:10:00,221.85,222.11,221.45,221.45,13783.0,221.85,222.11,221.45,221.45,13783.0
2024-07-29 12:15:00,221.52,221.66,221.34,221.63,5910.0,221.52,221.66,221.34,221.63,5910.0
2024-07-29 12:20:00,221.47,221.47,220.55,220.89,11167.0,221.47,221.47,220.55,220.89,11167.0
2024-07-29 12:25:00,220.72,220.87,220.48,220.58,7724.0,220.72,220.87,220.48,220.58,7724.0
2024-07-29 12:30:00,220.75,221.08,220.69,220.93,4462.0,220.75,221.08,220.69,220.93,4462.0
2024-07-29 12:35:00,220.93,220.93,220.37,220.51,9360.0,220.93,220.93,220.37,220.51,9360.0
2024-07-29 12:40:00,220.51,220.59,220.22,220.22,14417.0,220.51,220.59,220.22,220.22,14417.0
2024-07-29 12:45:00,220.23,220.5,220.09,220.34,9485.0,220.23,220.5,220.09,220.34,9485.0
2024-07-29 12:50:00,220.24,220.9,219.83,220.85,10857.0,220.24,220.9,219.83,220.85,10857.0
2024-07-29 12:55:00,220.82,220.91,220.49,220.53,4356.0,220.82,220.91,220.49,220.53,4356.0
2024-07-29 13:00:00,220.31,220.55,220.17,220.18,5180.0,220.31,220.55,220.17,220.18,5180.0
2024-07-29 13:05:00,220.28,220.98,220.1,220.78,11389.0,220.28,220.98,220.1,220.78,11389.0
2024-07-29 13:10:00,220.6,221.05,220.48,220.69,8590.0,220.6,221.05,220.48,220.69,8590.0
2024-07-29 13:15:00,220.7,220.92,220.31,220.79,3819.0,220.7,220.92,220.31,220.79,3819.0
2024-07-29 13:20:00,220.72,220.74,219.76,220.03,8221.0,220.72,220.74,219.76,220.03,8221.0
2024-07-29 13:25:00,219.9,220.0,219.29,219.39,6971.0,219.9,220.0,219.29,219.39,6971.0
2024-07-29 13:30:00,219.2,219.82,218.75,219.05,23035.0,219.2,219.82,218.75,219.05,23035.0
2024-07-29 13:35:00,219.13,219.45,219.0,219.33,3659.0,219.13,219.45,219.0,219.33,3659.0
2024-07-29 13:40:00,219.38,219.54,218.88,219.04,7158.0,219.38,219.54,218.88,219.04,7158.0
2024-07-29 13:45:00,219.05,219.11,218.7,218.89,6779.0,219.05,219.11,218.7,218.89,6779.0
2024-07-29 13:50:00,218.9,219.32,218.89,219.14,5414.0,218.9,219.32,218.89,219.14,5414.0
2024-07-29 13:55:00,219.0,219.48,219.0,219.4,8447.0,219.0,219.48,219.0,219.4,8447.0
2024-07-29 14:00:00,219.43,219.85,219.26,219.81,5103.0,219.43,219.85,219.26,219.81,5103.0
2024-07-29 14:05:00,219.81,220.06,219.46,219.46,6197.0,219.81,220.06,219.46,219.46,6197.0
2024-07-29 14:10:00,219.38,220.4,219.24,220.06,5666.0,219.38,220.4,219.24,220.06,5666.0
2024-07-29 14:15:00,220.11,220.12,219.67,219.81,3800.0,220.11,220.12,219.67,219.81,3800.0
2024-07-29 14:20:00,219.59,220.07,219.59,219.93,4377.0,219.59,220.07,219.59,219.93,4377.0
2024-07-29 14:25:00,219.94,220.44,219.93,220.31,5433.0,219.94,220.44,219.93,220.31,5433.0
2024-07-29 14:30:00,220.18,220.54,219.54,220.4,14876.0,220.18,220.54,219.54,220.4,14876.0
2024-07-29 14:35:00,220.5,221.0,219.89,219.9,6217.0,220.5,221.0,219.89,219.9,6217.0
2024-07-29 14:40:00,219.92,220.11,219.75,220.02,1918.0,219.92,220.11,219.75,220.02,1918.0
2024-07-29 14:45:00,220.04,220.14,219.11,219.13,3679.0,220.04,220.14,219.11,219.13,3679.0
2024-07-29 14:50:00,219.31,219.33,218.97,219.06,5704.0,219.31,219.33,218.97,219.06,5704.0
2024-07-29 14:55:00,219.05,219.5,219.05,219.35,5172.0,219.05,219.5,219.05,219.35,5172.0
2024-07-29 15:00:00,219.17,220.35,219.15,220.04,12042.0,219.17,220.35,219.15,220.04,12042.0
2024-07-29 15:05:00,220.08,220.2,219.74,219.89,3950.0,220.08,220.2,219.74,219.89,3950.0
2024-07-29 15:10:00,219.87,220.2,219.81,219.81,2634.0,219.87,220.2,219.81,219.81,2634.0
2024-07-29 15:15:00,219.71,219.86,219.36,219.63,3332.0,219.71,219.86,219.36,219.63,3332.0
2024-07-29 15:20:00,219.8,220.13,219.67,220.12,17020.0,219.8,220.13,219.67,220.12,17020.0
2024-07-29 15:25:00,220.0,220.28,219.85,220.0,7693.0,220.0,220.28,219.85,220.0,7693.0
2024-07-29 15:30:00,220.13,220.42,219.99,220.42,10266.0,220.13,220.42,219.99,220.42,10266.0
2024-07-29 15:35:00,220.33,220.46,220.07,220.31,8896.0,220.33,220.46,220.07,220.31,8896.0
2024-07-29 15:40:00,220.31,221.41,220.31,221.02,14504.0,220.31,221.41,220.31,221.02,14504.0
2024-07-29 15:45:00,221.12,221.83,221.12,221.6,11703.0,221.12,221.83,221.12,221.6,11703.0
2024-07-29 15:50:00,221.5,221.81,220.76,220.89,23359.0,221.5,221.81,220.76,220.89,23359.0
2024-07-29 15:55:00,221.0,221.23,220.24,220.3,91199.0,221.0,221.23,220.24,220.3,91199.0
2024-07-30 09:30:00,222.0,223.67,220.97,222.56,79691.0,222.0,223.67,220.97,222.56,79691.0
2024-07-30 09:35:00,222.77,224.46,222.08,222.35,48155.0,222.77,224.46,222.08,222.35,48155.0
2024-07-30 09:40:00,222.35,223.33,221.65,222.36,33110.0,222.35,223.33,221.65,222.36,33110.0
2024-07-30 09:45:00,222.0,223.0,221.0,222.56,48667.0,222.0,223.0,221.0,222.56,48667.0
2024-07-30 09:50:00,222.45,222.84,222.0,222.32,22754.0,222.45,222.84,222.0,222.32,22754.0
2024-07-30 09:55:00,222.53,223.35,221.81,221.98,32249.0,222.53,223.35,221.81,221.98,32249.0
2024-07-30 10:00:00,221.98,222.26,218.31,218.77,97376.0,221.98,222.26,218.31,218.77,97376.0
2024-07-30 10:05:00,218.78,220.5,218.78,219.53,36585.0,218.78,220.5,218.78,219.53,36585.0
2024-07-30 10:10:00,219.17,220.25,218.08,219.53,32222.0,219.17,220.25,218.08,219.53,32222.0
2024-07-30 10:15:00,219.53,221.0,219.52,221.0,23944.0,219.53,221.0,219.52,221.0,23944.0
2024-07-30 10:20:00,220.99,221.51,219.76,220.19,23613.0,220.99,221.51,219.76,220.19,23613.0
2024-07-30 10:25:00,219.97,220.33,219.59,219.95,4661.0,219.97,220.33,219.59,219.95,4661.0
2024-07-30 10:30:00,219.56,220.22,219.09,219.37,4624.0,219.56,220.22,219.09,219.37,4624.0
2024-07-30 10:35:00,219.1,219.77,218.51,219.77,15527.0,219.1,219.77,218.51,219.77,15527.0
2024-07-30 10:40:00,219.81,220.05,218.85,219.87,8547.0,219.81,220.05,218.85,219.87,8547.0
2024-07-30 10:45:00,220.09,220.63,219.4,219.65,11283.0,220.09,220.63,219.4,219.65,11283.0
2024-07-30 10:50:00,219.63,219.97,219.13,219.13,4986.0,219.63,219.97,219.13,219.13,4986.0
2024-07-30 10:55:00,219.46,219.97,218.96,219.06,2651.0,219.46,219.97,218.96,219.06,2651.0
2024-07-30 11:00:00,219.06,219.2,216.82,217.02,28492.0,219.06,219.2,216.82,217.02,28492.0
2024-07-30 11:05:00,216.93,217.03,216.11,216.55,25078.0,216.93,217.03,216.11,216.55,25078.0
2024-07-30 11:10:00,216.56,217.87,216.56,217.63,10922.0,216.56,217.87,216.56,217.63,10922.0
2024-07-30 11:15:00,217.85,218.91,217.81,218.75,12102.0,217.85,218.91,217.81,218.75,12102.0
2024-07-30 11:20:00,219.21,219.43,218.57,218.71,14080.0,219.21,219.43,218.57,218.71,14080.0
2024-07-30 11:25:00,218.92,219.48,218.7,218.73,11133.0,218.92,219.48,218.7,218.73,11133.0
2024-07-30 11:30:00,218.97,218.97,218.24,218.45,11209.0,218.97,218.97,218.24,218.45,11209.0
2024-07-30 11:35:00,218.45,218.6,217.28,217.55,30044.0,218.45,218.6,217.28,217.55,30044.0
2024-07-30 11:40:00,217.42,217.81,216.33,217.02,30176.0,217.42,217.81,216.33,217.02,30176.0
2024-07-30 11:45:00,217.03,217.54,215.55,215.75,36194.0,217.03,217.54,215.55,215.75,36194.0
2024-07-30 11:50:00,215.53,215.87,215.24,215.65,37415.0,215.53,215.87,215.24,215.65,37415.0
2024-07-30 11:55:00,215.45,215.45,214.31,215.27,34471.0,215.45,215.45,214.31,215.27,34471.0
2024-07-30 12:00:00,215.17,216.06,214.68,215.28,18360.0,215.17,216.06,214.68,215.28,18360.0
2024-07-30 12:05:00,215.38,216.5,215.18,215.78,24849.0,215.38,216.5,215.18,215.78,24849.0
2024-07-30 12:10:00,215.74,216.2,215.09,216.1,26120.0,215.74,216.2,215.09,216.1,26120.0
2024-07-30 12:15:00,216.0,216.8,215.6,216.8,14214.0,216.0,216.8,215.6,216.8,14214.0
2024-07-30 12:20:00,216.58,216.61,215.38,215.62,17191.0,216.58,216.61,215.38,215.62,17191.0
2024-07-30 12:25:00,215.55,216.2,215.53,216.02,14358.0,215.55,216.2,215.53,216.02,14358.0
2024-07-30 12:30:00,216.26,216.52,216.02,216.52,4295.0,216.26,216.52,216.02,216.52,4295.0
2024-07-30 12:35:00,216.52,217.41,216.33,217.24,11637.0,216.52,217.41,216.33,217.24,11637.0
2024-07-30 12:40:00,216.92,217.25,216.6,216.79,11216.0,216.92,217.25,216.6,216.79,11216.0
2024-07-30 12:45:00,216.77,217.19,215.97,215.97,7702.0,216.77,217.19,215.97,215.97,7702.0
2024-07-30 12:50:00,215.98,216.1,214.66,214.66,11844.0,215.98,216.1,214.66,214.66,11844.0
2024-07-30 12:55:00,214.83,215.37,214.61,215.01,11508.0,214.83,215.37,214.61,215.01,11508.0
2024-07-30 13:00:00,214.86,214.87,213.76,214.27,25984.0,214.86,214.87,213.76,214.27,25984.0
2024-07-30 13:05:00,214.0,215.31,213.59,214.95,17322.0,214.0,215.31,213.59,214.95,17322.0
2024-07-30 13:10:00,214.88,215.33,214.1,215.12,24419.0,214.88,215.33,214.1,215.12,24419.0
2024-07-30 13:15:00,215.3,215.8,215.07,215.64,6553.0,215.3,215.8,215.07,215.64,6553.0
2024-07-30 13:20:00,215.46,216.36,215.46,216.3,7301.0,215.46,216.36,215.46,216.3,7301.0
2024-07-30 13:25:00,216.22,216.37,215.5,215.94,9584.0,216.22,216.37,215.5,215.94,9584.0
2024-07-30 13:30:00,216.06,216.22,215.54,215.78,6022.0,216.06,216.22,215.54,215.78,6022.0
2024-07-30 13:35:00,215.86,216.7,215.75,216.52,5523.0,215.86,216.7,215.75,216.52,5523.0
2024-07-30 13:40:00,216.54,216.77,216.07,216.37,8406.0,216.54,216.77,216.07,216.37,8406.0
2024-07-30 13:45:00,216.46,216.47,215.95,216.24,2893.0,216.46,216.47,215.95,216.24,2893.0
2024-07-30 13:50:00,216.26,216.27,215.3,215.62,5434.0,216.26,216.27,215.3,215.62,5434.0
2024-07-30 13:55:00,215.53,215.93,215.3,215.75,9395.0,215.53,215.93,215.3,215.75,9395.0
2024-07-30 14:00:00,215.89,216.1,215.43,215.8,10088.0,215.89,216.1,215.43,215.8,10088.0
2024-07-30 14:05:00,215.85,216.02,215.56,215.64,7673.0,215.85,216.02,215.56,215.64,7673.0
2024-07-30 14:10:00,215.85,216.12,215.7,216.12,4423.0,215.85,216.12,215.7,216.12,4423.0
2024-07-30 14:15:00,216.12,216.67,216.03,216.57,10190.0,216.12,216.67,216.03,216.57,10190.0
2024-07-30 14:20:00,216.45,216.54,216.0,216.39,10215.0,216.45,216.54,216.0,216.39,10215.0
2024-07-30 14:25:00,216.56,216.56,215.32,215.92,7430.0,216.56,216.56,215.32,215.92,7430.0
2024-07-30 14:30:00,215.98,216.31,215.66,215.97,4879.0,215.98,216.31,215.66,215.97,4879.0
2024-07-30 14:35:00,216.09,216.51,215.91,216.26,6130.0,216.09,216.51,215.91,216.26,6130.0
2024-07-30 14:40:00,216.41,216.72,216.07,216.45,7474.0,216.41,216.72,216.07,216.45,7474.0
2024-07-30 14:45:00,216.55,216.55,215.8,215.9,7080.0,216.55,216.55,215.8,215.9,7080.0
2024-07-30 14:50:00,215.9,216.35,215.9,216.13,3080.0,215.9,216.35,215.9,216.13,3080.0
2024-07-30 14:55:00,216.34,216.45,215.69,216.4,8639.0,216.34,216.45,215.69,216.4,8639.0
2024-07-30 15:00:00,216.31,216.31,215.75,215.82,8600.0,216.31,216.31,215.75,215.82,8600.0
2024-07-30 15:05:00,215.77,216.02,215.69,215.71,10441.0,215.77,216.02,215.69,215.71,10441.0
2024-07-30 15:10:00,215.72,215.83,215.16,215.21,23822.0,215.72,215.83,215.16,215.21,23822.0
2024-07-30 15:15:00,215.23,215.42,214.15,214.66,49659.0,215.23,215.42,214.15,214.66,49659.0
2024-07-30 15:20:00,214.42,214.72,213.43,213.45,37309.0,214.42,214.72,213.43,213.45,37309.0
2024-07-30 15:25:00,213.53,213.63,212.35,212.86,46048.0,213.53,213.63,212.35,212.86,46048.0
2024-07-30 15:30:00,212.81,213.15,211.36,211.82,49372.0,212.81,213.15,211.36,211.82,49372.0
2024-07-30 15:35:00,212.03,212.4,211.6,211.69,46802.0,212.03,212.4,211.6,211.69,46802.0
2024-07-30 15:40:00,211.57,211.87,210.72,211.58,65378.0,211.57,211.87,210.72,211.58,65378.0
2024-07-30 15:45:00,211.75,213.82,211.31,213.7,71474.0,211.75,213.82,211.31,213.7,71474.0
2024-07-30 15:50:00,213.8,213.82,211.62,211.65,97388.0,213.8,213.82,211.62,211.65,97388.0
2024-07-30 15:55:00,211.46,212.02,209.25,209.88,243666.0,211.46,212.02,209.25,209.88,243666.0
2024-07-31 09:30:00,220.12,224.73,218.01,223.06,199220.0,220.12,224.73,218.01,223.06,199220.0
2024-07-31 09:35:00,223.01,224.43,220.44,223.1,141059.0,223.01,224.43,220.44,223.1,141059.0
2024-07-31 09:40:00,223.3,227.5,222.41,222.82,112710.0,223.3,227.5,222.41,222.82,112710.0
2024-07-31 09:45:00,222.93,225.25,222.58,223.74,64057.0,222.93,225.25,222.58,223.74,64057.0
2024-07-31 09:50:00,223.58,223.75,217.09,217.72,94759.0,223.58,223.75,217.09,217.72,94759.0
2024-07-31 09:55:00,217.84,219.29,214.56,215.34,80568.0,217.84,219.29,214.56,215.34,80568.0
2024-07-31 10:00:00,215.05,217.68,213.47,216.66,106038.0,215.05,217.68,213.47,216.66,106038.0
2024-07-31 10:05:00,216.84,218.19,216.08,218.19,44824.0,216.84,218.19,216.08,218.19,44824.0
2024-07-31 10:10:00,218.2,219.51,217.2,219.5,104873.0,218.2,219.51,217.2,219.5,104873.0
2024-07-31 10:15:00,219.5,219.8,218.32,219.13,70787.0,219.5,219.8,218.32,219.13,70787.0
2024-07-31 10:20:00,218.59,218.67,215.64,215.96,40690.0,218.59,218.67,215.64,215.96,40690.0
2024-07-31 10:25:00,216.11,217.02,215.31,216.92,41826.0,216.11,217.02,215.31,216.92,41826.0
2024-07-31 10:30:00,217.06,218.22,216.27,217.05,27306.0,217.06,218.22,216.27,217.05,27306.0
2024-07-31 10:35:00,217.16,218.75,216.93,218.5,24605.0,217.16,218.75,216.93,218.5,24605.0
2024-07-31 10:40:00,218.46,218.46,216.78,216.9,22202.0,218.46,218.46,216.78,216.9,22202.0
2024-07-31 10:45:00,217.15,218.09,216.76,217.22,25517.0,217.15,218.09,216.76,217.22,25517.0
2024-07-31 10:50:00,217.22,217.7,214.67,214.71,17722.0,217.22,217.7,214.67,214.71,17722.0
2024-07-31 10:55:00,215.27,216.38,214.8,216.0,65904.0,215.27,216.38,214.8,216.0,65904.0
2024-07-31 11:00:00,216.06,216.27,214.67,214.67,33967.0,216.06,216.27,214.67,214.67,33967.0
2024-07-31 11:05:00,214.84,215.3,214.16,214.25,43938.0,214.84,215.3,214.16,214.25,43938.0
2024-07-31 11:10:00,214.16,214.68,212.69,214.33,66636.0,214.16,214.68,212.69,214.33,66636.0
2024-07-31 11:15:00,214.26,214.69,213.73,214.37,33361.0,214.26,214.69,213.73,214.37,33361.0
2024-07-31 11:20:00,214.44,214.8,213.76,214.45,27678.0,214.44,214.8,213.76,214.45,27678.0
2024-07-31 11:25:00,214.68,215.58,214.28,214.62,21747.0,214.68,215.58,214.28,214.62,21747.0
2024-07-31 11:30:00,214.46,215.38,214.46,214.97,25003.0,214.46,215.38,214.46,214.97,25003.0
2024-07-31 11:35:00,214.81,215.2,214.1,214.88,19229.0,214.81,215.2,214.1,214.88,19229.0
2024-07-31 11:40:00,214.9,215.58,214.47,214.63,15205.0,214.9,215.58,214.47,214.63,15205.0
2024-07-31 11:45:00,214.7,215.1,214.42,214.87,17727.0,214.7,215.1,214.42,214.87,17727.0
2024-07-31 11:50:00,214.87,214.93,213.54,214.27,14741.0,214.87,214.93,213.54,214.27,14741.0
2024-07-31 11:55:00,214.0,214.41,213.06,213.32,42279.0,214.0,214.41,213.06,213.32,42279.0
2024-07-31 12:00:00,213.46,213.91,213.04,213.24,31338.0,213.46,213.91,213.04,213.24,31338.0
2024-07-31 12:05:00,213.22,215.02,213.11,214.96,47172.0,213.22,215.02,213.11,214.96,47172.0
2024-07-31 12:10:00,214.97,215.4,214.39,214.62,22525.0,214.97,215.4,214.39,214.62,22525.0
2024-07-31 12:15:00,214.58,215.08,214.06,214.71,27507.0,214.58,215.08,214.06,214.71,27507.0
2024-07-31 12:20:00,214.58,215.1,214.09,214.13,18599.0,214.58,215.1,214.09,214.13,18599.0
2024-07-31 12:25:00,214.08,214.25,213.58,213.77,25086.0,214.08,214.25,213.58,213.77,25086.0
2024-07-31 12:30:00,213.84,213.84,213.4,213.65,29398.0,213.84,213.84,213.4,213.65,29398.0
2024-07-31 12:35:00,213.59,213.94,213.2,213.37,26278.0,213.59,213.94,213.2,213.37,26278.0
2024-07-31 12:40:00,213.38,213.82,212.86,213.43,23161.0,213.38,213.82,212.86,213.43,23161.0
2024-07-31 12:45:00,213.55,214.0,213.48,213.86,10678.0,213.55,214.0,213.48,213.86,10678.0
2024-07-31 12:50:00,213.88,214.3,213.37,214.2,28439.0,213.88,214.3,213.37,214.2,28439.0
2024-07-31 12:55:00,214.01,214.46,213.63,213.67,34638.0,214.01,214.46,213.63,213.67,34638.0
2024-07-31 13:00:00,213.79,214.71,213.55,214.31,33510.0,213.79,214.71,213.55,214.31,33510.0
2024-07-31 13:05:00,214.31,214.81,214.15,214.38,35435.0,214.31,214.81,214.15,214.38,35435.0
2024-07-31 13:10:00,214.51,214.56,212.55,212.62,38087.0,214.51,214.56,212.55,212.62,38087.0
2024-07-31 13:15:00,212.73,213.06,211.47,211.57,43116.0,212.73,213.06,211.47,211.57,43116.0
2024-07-31 13:20:00,211.66,212.41,211.59,211.94,22695.0,211.66,212.41,211.59,211.94,22695.0
2024-07-31 13:25:00,211.87,212.31,211.57,212.23,17023.0,211.87,212.31,211.57,212.23,17023.0
2024-07-31 13:30:00,212.2,212.24,211.18,211.58,19357.0,212.2,212.24,211.18,211.58,19357.0
2024-07-31 13:35:00,211.41,211.88,211.01,211.01,18779.0,211.41,211.88,211.01,211.01,18779.0
2024-07-31 13:40:00,211.16,211.42,210.4,211.3,22722.0,211.16,211.42,210.4,211.3,22722.0
2024-07-31 13:45:00,211.14,211.26,210.6,210.92,43530.0,211.14,211.26,210.6,210.92,43530.0
2024-07-31 13:50:00,210.92,211.39,210.88,211.23,19584.0,210.92,211.39,210.88,211.23,19584.0
2024-07-31 13:55:00,211.21,211.54,211.04,211.29,16556.0,211.21,211.54,211.04,211.29,16556.0
2024-07-31 14:00:00,211.33,211.45,210.5,210.87,38111.0,211.33,211.45,210.5,210.87,38111.0
2024-07-31 14:05:00,210.89,211.21,210.59,210.84,22286.0,210.89,211.21,210.59,210.84,22286.0
2024-07-31 14:10:00,210.85,211.07,209.79,210.31,21570.0,210.85,211.07,209.79,210.31,21570.0
2024-07-31 14:15:00,210.39,210.77,210.31,210.5,19673.0,210.39,210.77,210.31,210.5,19673.0
2024-07-31 14:20:00,210.58,210.88,210.51,210.75,18753.0,210.58,210.88,210.51,210.75,18753.0
2024-07-31 14:25:00,210.71,210.98,210.43,210.46,21392.0,210.71,210.98,210.43,210.46,21392.0
2024-07-31 14:30:00,210.56,211.1,210.56,210.61,23422.0,210.56,211.1,210.56,210.61,23422.0
2024-07-31 14:35:00,210.68,211.12,210.0,210.82,32470.0,210.68,211.12,210.0,210.82,32470.0
2024-07-31 14:40:00,210.82,211.77,210.82,211.55,30957.0,210.82,211.77,210.82,211.55,30957.0
2024-07-31 14:45:00,211.63,213.09,211.4,213.01,83006.0,211.63,213.09,211.4,213.01,83006.0
2024-07-31 14:50:00,212.79,216.9,212.78,215.97,82890.0,212.79,216.9,212.78,215.97,82890.0
2024-07-31 14:55:00,216.14,216.35,214.19,214.91,33436.0,216.14,216.35,214.19,214.91,33436.0
2024-07-31 15:00:00,214.9,216.25,213.87,213.87,57650.0,214.9,216.25,213.87,213.87,57650.0
2024-07-31 15:05:00,213.83,214.31,212.08,212.13,34954.0,213.83,214.31,212.08,212.13,34954.0
2024-07-31 15:10:00,212.12,212.73,211.4,211.9,38656.0,212.12,212.73,211.4,211.9,38656.0
2024-07-31 15:15:00,211.76,213.75,211.75,212.89,32537.0,211.76,213.75,211.75,212.89,32537.0
2024-07-31 15:20:00,213.22,214.11,213.11,213.72,61014.0,213.22,214.11,213.11,213.72,61014.0
2024-07-31 15:25:00,213.87,214.75,213.52,214.25,63286.0,213.87,214.75,213.52,214.25,63286.0
2024-07-31 15:30:00,214.02,216.35,213.8,215.66,39784.0,214.02,216.35,213.8,215.66,39784.0
2024-07-31 15:35:00,215.63,216.19,215.04,215.23,42632.0,215.63,216.19,215.04,215.23,42632.0
2024-07-31 15:40:00,215.18,216.15,215.17,215.5,21032.0,215.18,216.15,215.17,215.5,21032.0
2024-07-31 15:45:00,215.62,216.48,215.12,215.78,20356.0,215.62,216.48,215.12,215.78,20356.0
2024-07-31 15:50:00,215.78,216.26,214.28,215.37,65859.0,215.78,216.26,214.28,215.37,65859.0
2024-07-31 15:55:00,215.56,216.23,215.44,215.83,121435.0,215.56,216.23,215.44,215.83,121435.0
2024-08-01 09:30:00,219.1,225.47,219.01,225.38,120223.0,219.1,225.47,219.01,225.38,120223.0
2024-08-01 09:35:00,225.12,225.66,223.71,224.5,62496.0,225.12,225.66,223.71,224.5,62496.0
2024-08-01 09:40:00,224.52,224.52,222.45,223.74,31544.0,224.52,224.52,222.45,223.74,31544.0
2024-08-01 09:45:00,223.95,227.99,223.6,226.71,130195.0,223.95,227.99,223.6,226.71,130195.0
2024-08-01 09:50:00,226.66,227.64,225.88,226.83,31456.0,226.66,227.64,225.88,226.83,31456.0
2024-08-01 09:55:00,226.33,226.33,222.46,222.47,48036.0,226.33,226.33,222.46,222.47,48036.0
2024-08-01 10:00:00,222.93,223.85,219.11,219.16,44399.0,222.93,223.85,219.11,219.16,44399.0
2024-08-01 10:05:00,219.24,219.61,217.37,217.71,42208.0,219.24,219.61,217.37,217.71,42208.0
2024-08-01 10:10:00,217.93,220.1,217.93,218.95,29507.0,217.93,220.1,217.93,218.95,29507.0
2024-08-01 10:15:00,218.61,220.18,218.27,220.14,45870.0,218.61,220.18,218.27,220.14,45870.0
2024-08-01 10:20:00,219.86,220.09,217.94,219.3,31461.0,219.86,220.09,217.94,219.3,31461.0
2024-08-01 10:25:00,219.24,219.61,218.3,218.48,26059.0,219.24,219.61,218.3,218.48,26059.0
2024-08-01 10:30:00,218.61,219.62,218.09,218.78,25494.0,218.61,219.62,218.09,218.78,25494.0
2024-08-01 10:35:00,218.92,218.92,217.31,217.96,48940.0,218.92,218.92,217.31,217.96,48940.0
2024-08-01 10:40:00,217.76,218.81,217.62,218.6,10684.0,217.76,218.81,217.62,218.6,10684.0
2024-08-01 10:45:00,218.52,218.89,217.42,217.42,13847.0,218.52,218.89,217.42,217.42,13847.0
2024-08-01 10:50:00,217.69,218.56,217.69,217.81,13259.0,217.69,218.56,217.69,217.81,13259.0
2024-08-01 10:55:00,218.26,219.78,217.7,219.64,21337.0,218.26,219.78,217.7,219.64,21337.0
2024-08-01 11:00:00,219.68,221.14,219.16,219.54,29235.0,219.68,221.14,219.16,219.54,29235.0
2024-08-01 11:05:00,219.46,221.0,219.21,219.46,19156.0,219.46,221.0,219.21,219.46,19156.0
2024-08-01 11:10:00,219.7,220.2,219.02,219.56,40382.0,219.7,220.2,219.02,219.56,40382.0
2024-08-01 11:15:00,219.31,220.09,219.29,219.41,26055.0,219.31,220.09,219.29,219.41,26055.0
2024-08-01 11:20:00,219.21,221.11,218.84,220.61,26167.0,219.21,221.11,218.84,220.61,26167.0
2024-08-01 11:25:00,220.37,220.67,219.01,219.4,26988.0,220.37,220.67,219.01,219.4,26988.0
2024-08-01 11:30:00,219.35,219.35,217.27,217.3,24066.0,219.35,219.35,217.27,217.3,24066.0
2024-08-01 11:35:00,217.28,217.48,215.55,215.58,57585.0,217.28,217.48,215.55,215.58,57585.0
2024-08-01 11:40:00,215.99,217.23,215.33,217.08,22846.0,215.99,217.23,215.33,217.08,22846.0
2024-08-01 11:45:00,217.08,219.19,216.97,219.06,30575.0,217.08,219.19,216.97,219.06,30575.0
2024-08-01 11:50:00,218.98,222.13,218.91,221.95,45548.0,218.98,222.13,218.91,221.95,45548.0
2024-08-01 11:55:00,221.96,223.73,221.56,221.8,34463.0,221.96,223.73,221.56,221.8,34463.0
2024-08-01 12:00:00,221.68,222.41,220.59,222.0,29696.0,221.68,222.41,220.59,222.0,29696.0
2024-08-01 12:05:00,222.2,223.24,221.89,222.93,26946.0,222.2,223.24,221.89,222.93,26946.0
2024-08-01 12:10:00,222.72,223.04,222.0,223.04,9850.0,222.72,223.04,222.0,223.04,9850.0
2024-08-01 12:15:00,223.17,223.5,222.41,222.79,23411.0,223.17,223.5,222.41,222.79,23411.0
2024-08-01 12:20:00,222.88,223.76,222.57,223.71,30166.0,222.88,223.76,222.57,223.71,30166.0
2024-08-01 12:25:00,223.76,224.22,223.12,223.64,32363.0,223.76,224.22,223.12,223.64,32363.0
2024-08-01 12:30:00,223.32,224.15,223.32,223.78,28307.0,223.32,224.15,223.32,223.78,28307.0
2024-08-01 12:35:00,223.78,224.29,223.49,223.79,38710.0,223.78,224.29,223.49,223.79,38710.0
2024-08-01 12:40:00,223.77,223.95,222.71,223.06,41019.0,223.77,223.95,222.71,223.06,41019.0
2024-08-01 12:45:00,222.75,223.11,221.26,221.83,31098.0,222.75,223.11,221.26,221.83,31098.0
2024-08-01 12:50:00,221.76,222.15,220.56,221.51,21021.0,221.76,222.15,220.56,221.51,21021.0
2024-08-01 12:55:00,221.8,223.36,221.55,222.41,13017.0,221.8,223.36,221.55,222.41,13017.0
2024-08-01 13:00:00,222.4,222.41,221.78,221.99,7920.0,222.4,222.41,221.78,221.99,7920.0
2024-08-01 13:05:00,221.9,221.9,220.25,220.64,14555.0,221.9,221.9,220.25,220.64,14555.0
2024-08-01 13:10:00,220.63,220.91,220.29,220.49,8331.0,220.63,220.91,220.29,220.49,8331.0
2024-08-01 13:15:00,220.49,221.19,220.0,220.8,18089.0,220.49,221.19,220.0,220.8,18089.0
2024-08-01 13:20:00,220.6,220.71,219.37,219.45,9552.0,220.6,220.71,219.37,219.45,9552.0
2024-08-01 13:25:00,219.55,219.95,218.55,218.79,22794.0,219.55,219.95,218.55,218.79,22794.0
2024-08-01 13:30:00,218.91,219.73,218.74,219.11,15181.0,218.91,219.73,218.74,219.11,15181.0
2024-08-01 13:35:00,219.19,219.19,218.5,218.63,6168.0,219.19,219.19,218.5,218.63,6168.0
2024-08-01 13:40:00,218.79,219.1,218.28,218.71,16876.0,218.79,219.1,218.28,218.71,16876.0
2024-08-01 13:45:00,218.81,219.45,218.29,218.51,9445.0,218.81,219.45,218.29,218.51,9445.0
2024-08-01 13:50:00,218.53,219.43,218.04,219.43,8696.0,218.53,219.43,218.04,219.43,8696.0
2024-08-01 13:55:00,219.2,220.68,219.17,220.48,26321.0,219.2,220.68,219.17,220.48,26321.0
2024-08-01 14:00:00,220.7,220.9,220.17,220.66,12544.0,220.7,220.9,220.17,220.66,12544.0
2024-08-01 14:05:00,220.66,220.83,219.14,219.56,12871.0,220.66,220.83,219.14,219.56,12871.0
2024-08-01 14:10:00,219.36,219.81,218.97,219.81,15639.0,219.36,219.81,218.97,219.81,15639.0
2024-08-01 14:15:00,219.81,219.81,218.83,218.97,7209.0,219.81,219.81,218.83,218.97,7209.0
2024-08-01 14:20:00,219.2,219.66,218.53,218.81,12500.0,219.2,219.66,218.53,218.81,12500.0
2024-08-01 14:25:00,218.75,218.76,217.65,217.78,15585.0,218.75,218.76,217.65,217.78,15585.0
2024-08-01 14:30:00,218.04,218.31,217.6,217.87,16421.0,218.04,218.31,217.6,217.87,16421.0
2024-08-01 14:35:00,217.84,218.24,217.62,218.0,14699.0,217.84,218.24,217.62,218.0,14699.0
2024-08-01 14:40:00,218.05,218.3,217.46,217.7,8533.0,218.05,218.3,217.46,217.7,8533.0
2024-08-01 14:45:00,217.7,217.92,216.99,217.13,17214.0,217.7,217.92,216.99,217.13,17214.0
2024-08-01 14:50:00,216.78,217.75,216.78,217.44,17341.0,216.78,217.75,216.78,217.44,17341.0
2024-08-01 14:55:00,217.3,218.29,217.29,217.29,15190.0,217.3,218.29,217.29,217.29,15190.0
2024-08-01 15:00:00,217.63,218.24,217.31,218.24,9590.0,217.63,218.24,217.31,218.24,9590.0
2024-08-01 15:05:00,218.32,218.38,217.81,218.19,13561.0,218.32,218.38,217.81,218.19,13561.0
2024-08-01 15:10:00,218.19,218.75,218.19,218.45,15957.0,218.19,218.75,218.19,218.45,15957.0
2024-08-01 15:15:00,218.51,219.19,218.28,218.88,15398.0,218.51,219.19,218.28,218.88,15398.0
2024-08-01 15:20:00,218.72,219.75,218.59,219.46,10035.0,218.72,219.75,218.59,219.46,10035.0
2024-08-01 15:25:00,219.57,219.95,219.38,219.71,18431.0,219.57,219.95,219.38,219.71,18431.0
2024-08-01 15:30:00,219.89,220.36,219.03,219.03,17497.0,219.89,220.36,219.03,219.03,17497.0
2024-08-01 15:35:00,219.32,219.76,219.12,219.58,10613.0,219.32,219.76,219.12,219.58,10613.0
2024-08-01 15:40:00,219.56,219.66,218.05,218.28,32882.0,219.56,219.66,218.05,218.28,32882.0
2024-08-01 15:45:00,218.45,219.52,218.41,219.15,22150.0,218.45,219.52,218.41,219.15,22150.0
2024-08-01 15:50:00,219.51,219.84,218.16,218.45,57541.0,219.51,219.84,218.16,218.45,57541.0
2024-08-01 15:55:00,218.45,218.74,217.83,218.74,107847.0,218.45,218.74,217.83,218.74,107847.0
2024-08-02 09:30:00,216.7,216.88,214.35,215.81,113010.0,216.7,216.88,214.35,215.81,113010.0
2024-08-02 09:35:00,215.88,221.37,215.88,221.22,50823.0,215.88,221.37,215.88,221.22,50823.0
2024-08-02 09:40:00,220.93,222.9,220.48,221.78,36152.0,220.93,222.9,220.48,221.78,36152.0
2024-08-02 09:45:00,221.76,223.31,220.69,221.89,48705.0,221.76,223.31,220.69,221.89,48705.0
2024-08-02 09:50:00,221.87,222.2,220.27,220.58,26378.0,221.87,222.2,220.27,220.58,26378.0
2024-08-02 09:55:00,220.39,220.7,218.63,219.18,20548.0,220.39,220.7,218.63,219.18,20548.0
2024-08-02 10:00:00,219.07,221.08,218.18,220.0,37441.0,219.07,221.08,218.18,220.0,37441.0
2024-08-02 10:05:00,220.27,220.27,215.26,215.5,30850.0,220.27,220.27,215.26,215.5,30850.0
2024-08-02 10:10:00,215.55,215.55,213.38,214.87,58547.0,215.55,215.55,213.38,214.87,58547.0
2024-08-02 10:15:00,214.96,215.59,214.3,215.41,14095.0,214.96,215.59,214.3,215.41,14095.0
2024-08-02 10:20:00,215.46,216.19,214.71,215.14,16535.0,215.46,216.19,214.71,215.14,16535.0
2024-08-02 10:25:00,215.09,216.58,214.91,215.72,16679.0,215.09,216.58,214.91,215.72,16679.0
2024-08-02 10:30:00,215.51,216.0,214.68,215.06,36118.0,215.51,216.0,214.68,215.06,36118.0
2024-08-02 10:35:00,214.76,216.19,214.53,215.58,20810.0,214.76,216.19,214.53,215.58,20810.0
2024-08-02 10:40:00,215.58,216.1,215.0,215.56,28279.0,215.58,216.1,215.0,215.56,28279.0
2024-08-02 10:45:00,215.56,216.45,215.0,215.88,15164.0,215.56,216.45,215.0,215.88,15164.0
2024-08-02 10:50:00,215.94,216.76,215.66,215.73,9786.0,215.94,216.76,215.66,215.73,9786.0
2024-08-02 10:55:00,215.78,215.87,213.44,213.76,41213.0,215.78,215.87,213.44,213.76,41213.0
2024-08-02 11:00:00,213.45,214.86,213.22,214.58,23471.0,213.45,214.86,213.22,214.58,23471.0
2024-08-02 11:05:00,214.46,214.8,213.36,214.43,61181.0,214.46,214.8,213.36,214.43,61181.0
2024-08-02 11:10:00,214.24,214.99,213.71,214.24,18499.0,214.24,214.99,213.71,214.24,18499.0
2024-08-02 11:15:00,214.04,214.77,213.64,213.64,16630.0,214.04,214.77,213.64,213.64,16630.0
2024-08-02 11:20:00,214.0,214.0,212.71,212.92,29365.0,214.0,214.0,212.71,212.92,29365.0
2024-08-02 11:25:00,213.13,213.33,212.33,213.32,13101.0,213.13,213.33,212.33,213.32,13101.0
2024-08-02 11:30:00,213.34,215.13,213.27,215.13,8673.0,213.34,215.13,213.27,215.13,8673.0
2024-08-02 11:35:00,214.91,215.51,214.11,215.35,14604.0,214.91,215.51,214.11,215.35,14604.0
2024-08-02 11:40:00,215.48,217.02,215.31,217.02,14106.0,215.48,217.02,215.31,217.02,14106.0
2024-08-02 11:45:00,217.0,218.31,216.99,217.94,30718.0,217.0,218.31,216.99,217.94,30718.0
2024-08-02 11:50:00,217.94,217.94,215.54,215.9,24537.0,217.94,217.94,215.54,215.9,24537.0
2024-08-02 11:55:00,215.93,217.78,215.92,216.74,26117.0,215.93,217.78,215.92,216.74,26117.0
2024-08-02 12:00:00,216.9,217.06,215.84,216.24,12130.0,216.9,217.06,215.84,216.24,12130.0
2024-08-02 12:05:00,216.27,216.53,215.16,215.72,15624.0,216.27,216.53,215.16,215.72,15624.0
2024-08-02 12:10:00,215.44,215.8,214.67,215.37,7113.0,215.44,215.8,214.67,215.37,7113.0
2024-08-02 12:15:00,215.11,215.95,215.11,215.65,8957.0,215.11,215.95,215.11,215.65,8957.0
2024-08-02 12:20:00,215.92,216.76,215.78,216.44,31508.0,215.92,216.76,215.78,216.44,31508.0
2024-08-02 12:25:00,216.42,216.86,215.77,216.08,11242.0,216.42,216.86,215.77,216.08,11242.0
2024-08-02 12:30:00,215.77,216.4,215.76,216.18,6581.0,215.77,216.4,215.76,216.18,6581.0
2024-08-02 12:35:00,216.1,216.24,215.5,215.9,21243.0,216.1,216.24,215.5,215.9,21243.0
2024-08-02 12:40:00,215.91,216.72,215.9,216.08,11731.0,215.91,216.72,215.9,216.08,11731.0
2024-08-02 12:45:00,216.09,216.25,215.18,215.82,11348.0,216.09,216.25,215.18,215.82,11348.0
2024-08-02 12:50:00,215.78,215.82,214.41,214.41,12338.0,215.78,215.82,214.41,214.41,12338.0
2024-08-02 12:55:00,214.42,214.73,214.0,214.36,11950.0,214.42,214.73,214.0,214.36,11950.0
2024-08-02 13:00:00,214.51,214.51,213.84,214.17,11714.0,214.51,214.51,213.84,214.17,11714.0
2024-08-02 13:05:00,214.06,214.5,213.67,214.36,23534.0,214.06,214.5,213.67,214.36,23534.0
2024-08-02 13:10:00,214.27,214.33,213.38,214.05,16174.0,214.27,214.33,213.38,214.05,16174.0
2024-08-02 13:15:00,213.93,214.13,213.17,214.04,6833.0,213.93,214.13,213.17,214.04,6833.0
2024-08-02 13:20:00,214.15,214.32,213.25,213.68,14942.0,214.15,214.32,213.25,213.68,14942.0
2024-08-02 13:25:00,213.48,213.83,212.32,212.32,12315.0,213.48,213.83,212.32,212.32,12315.0
2024-08-02 13:30:00,212.25,212.94,211.98,212.14,10790.0,212.25,212.94,211.98,212.14,10790.0
2024-08-02 13:35:00,211.93,212.28,211.88,211.91,6222.0,211.93,212.28,211.88,211.91,6222.0
2024-08-02 13:40:00,212.06,212.07,210.72,211.0,11812.0,212.06,212.07,210.72,211.0,11812.0
2024-08-02 13:45:00,211.11,211.58,211.0,211.0,7269.0,211.11,211.58,211.0,211.0,7269.0
2024-08-02 13:50:00,211.16,211.57,210.86,211.28,9391.0,211.16,211.57,210.86,211.28,9391.0
2024-08-02 13:55:00,211.48,211.85,211.37,211.43,9938.0,211.48,211.85,211.37,211.43,9938.0
2024-08-02 14:00:00,211.43,211.96,211.2,211.54,12953.0,211.43,211.96,211.2,211.54,12953.0
2024-08-02 14:05:00,211.54,212.31,211.25,211.29,10956.0,211.54,212.31,211.25,211.29,10956.0
2024-08-02 14:10:00,211.45,211.93,211.14,211.54,4487.0,211.45,211.93,211.14,211.54,4487.0
2024-08-02 14:15:00,211.48,211.73,211.12,211.55,10626.0,211.48,211.73,211.12,211.55,10626.0
2024-08-02 14:20:00,211.54,212.21,211.2,212.09,12416.0,211.54,212.21,211.2,212.09,12416.0
2024-08-02 14:25:00,212.34,213.12,212.2,212.58,9036.0,212.34,213.12,212.2,212.58,9036.0
2024-08-02 14:30:00,212.81,213.52,212.81,212.94,8778.0,212.81,213.52,212.81,212.94,8778.0
2024-08-02 14:35:00,212.86,213.45,212.62,212.87,14879.0,212.86,213.45,212.62,212.87,14879.0
2024-08-02 14:40:00,212.7,213.03,212.53,212.53,6695.0,212.7,213.03,212.53,212.53,6695.0
2024-08-02 14:45:00,212.5,213.06,212.29,212.52,7559.0,212.5,213.06,212.29,212.52,7559.0
2024-08-02 14:50:00,212.48,213.0,212.22,212.99,9096.0,212.48,213.0,212.22,212.99,9096.0
2024-08-02 14:55:00,212.84,212.84,212.16,212.17,4967.0,212.84,212.84,212.16,212.17,4967.0
2024-08-02 15:00:00,212.16,212.53,212.15,212.45,7985.0,212.16,212.53,212.15,212.45,7985.0
2024-08-02 15:05:00,212.52,212.54,212.17,212.53,11215.0,212.52,212.54,212.17,212.53,11215.0
2024-08-02 15:10:00,212.39,212.89,212.15,212.89,5291.0,212.39,212.89,212.15,212.89,5291.0
2024-08-02 15:15:00,212.82,213.11,212.54,212.76,6795.0,212.82,213.11,212.54,212.76,6795.0
2024-08-02 15:20:00,212.59,213.18,212.38,213.17,11879.0,212.59,213.18,212.38,213.17,11879.0
2024-08-02 15:25:00,213.17,213.38,212.6,213.0,10455.0,213.17,213.38,212.6,213.0,10455.0
2024-08-02 15:30:00,213.27,213.38,212.89,213.05,12956.0,213.27,213.38,212.89,213.05,12956.0
2024-08-02 15:35:00,213.05,213.27,212.34,212.41,12734.0,213.05,213.27,212.34,212.41,12734.0
2024-08-02 15:40:00,212.4,212.57,211.82,212.43,31735.0,212.4,212.57,211.82,212.43,31735.0
2024-08-02 15:45:00,212.28,213.31,212.28,212.86,21795.0,212.28,213.31,212.28,212.86,21795.0
2024-08-02 15:50:00,213.05,213.45,212.47,213.02,34442.0,213.05,213.45,212.47,213.02,34442.0
2024-08-02 15:55:00,213.11,213.34,212.58,212.97,72415.0,213.11,213.34,212.58,212.97,72415.0
2024-08-05 09:30:00,200.99,201.5,195.27,197.33,131280.0,200.99,201.5,195.27,197.33,131280.0
2024-08-05 09:35:00,198.0,203.79,196.76,203.79,46696.0,198.0,203.79,196.76,203.79,46696.0
2024-08-05 09:40:00,203.67,203.67,200.29,201.73,44401.0,203.67,203.67,200.29,201.73,44401.0
2024-08-05 09:45:00,202.13,205.0,201.83,203.57,15204.0,202.13,205.0,201.83,203.57,15204.0
2024-08-05 09:50:00,203.19,205.86,203.19,203.96,29125.0,203.19,205.86,203.19,203.96,29125.0
2024-08-05 09:55:00,203.38,205.37,203.1,204.87,23834.0,203.38,205.37,203.1,204.87,23834.0
2024-08-05 10:00:00,205.15,209.7,204.88,209.0,45652.0,205.15,209.7,204.88,209.0,45652.0
2024-08-05 10:05:00,209.0,210.39,207.68,207.91,39230.0,209.0,210.39,207.68,207.91,39230.0
2024-08-05 10:10:00,207.61,207.61,205.59,206.08,35600.0,207.61,207.61,205.59,206.08,35600.0
2024-08-05 10:15:00,206.05,207.49,206.0,207.49,17123.0,206.05,207.49,206.0,207.49,17123.0
2024-08-05 10:20:00,207.06,207.41,205.82,206.5,16335.0,207.06,207.41,205.82,206.5,16335.0
2024-08-05 10:25:00,206.61,207.77,205.75,205.93,14979.0,206.61,207.77,205.75,205.93,14979.0
2024-08-05 10:30:00,206.1,209.01,206.09,209.01,21508.0,206.1,209.01,206.09,209.01,21508.0
2024-08-05 10:35:00,208.94,209.87,208.69,209.7,11346.0,208.94,209.87,208.69,209.7,11346.0
2024-08-05 10:40:00,209.4,209.46,208.21,209.0,8095.0,209.4,209.46,208.21,209.0,8095.0
2024-08-05 10:45:00,208.74,209.54,208.34,208.34,13044.0,208.74,209.54,208.34,208.34,13044.0
2024-08-05 10:50:00,207.89,210.3,207.78,209.51,37393.0,207.89,210.3,207.78,209.51,37393.0
2024-08-05 10:55:00,209.21,209.34,207.59,207.87,7802.0,209.21,209.34,207.59,207.87,7802.0
2024-08-05 11:00:00,207.54,208.16,206.54,207.43,12653.0,207.54,208.16,206.54,207.43,12653.0
2024-08-05 11:05:00,207.75,209.3,207.75,207.79,123250.0,207.75,209.3,207.75,207.79,123250.0
2024-08-05 11:10:00,207.37,209.5,207.31,207.44,11694.0,207.37,209.5,207.31,207.44,11694.0
2024-08-05 11:15:00,207.84,208.98,207.43,208.08,50150.0,207.84,208.98,207.43,208.08,50150.0
2024-08-05 11:20:00,208.26,209.39,208.25,208.89,12446.0,208.26,209.39,208.25,208.89,12446.0
2024-08-05 11:25:00,209.02,210.0,208.62,208.94,56638.0,209.02,210.0,208.62,208.94,56638.0
2024-08-05 11:30:00,208.7,210.15,208.34,209.26,40068.0,208.7,210.15,208.34,209.26,40068.0
2024-08-05 11:35:00,209.71,211.71,209.58,210.29,15325.0,209.71,211.71,209.58,210.29,15325.0
2024-08-05 11:40:00,210.36,210.49,209.21,209.31,19744.0,210.36,210.49,209.21,209.31,19744.0
2024-08-05 11:45:00,209.3,209.73,208.87,209.26,8093.0,209.3,209.73,208.87,209.26,8093.0
2024-08-05 11:50:00,209.22,209.7,208.85,209.7,7325.0,209.22,209.7,208.85,209.7,7325.0
2024-08-05 11:55:00,209.59,210.33,209.25,210.22,13503.0,209.59,210.33,209.25,210.22,13503.0
2024-08-05 12:00:00,210.07,210.74,209.01,210.22,11014.0,210.07,210.74,209.01,210.22,11014.0
2024-08-05 12:05:00,210.39,210.7,209.73,210.61,3848.0,210.39,210.7,209.73,210.61,3848.0
2024-08-05 12:10:00,210.44,210.72,209.78,210.05,5775.0,210.44,210.72,209.78,210.05,5775.0
2024-08-05 12:15:00,210.4,211.24,210.36,211.24,18907.0,210.4,211.24,210.36,211.24,18907.0
2024-08-05 12:20:00,211.24,212.0,210.55,211.83,62609.0,211.24,212.0,210.55,211.83,62609.0
2024-08-05 12:25:00,211.68,212.16,211.09,211.41,14520.0,211.68,212.16,211.09,211.41,14520.0
2024-08-05 12:30:00,211.13,211.25,210.14,210.79,6944.0,211.13,211.25,210.14,210.79,6944.0
2024-08-05 12:35:00,210.24,210.28,208.61,209.03,11618.0,210.24,210.28,208.61,209.03,11618.0
2024-08-05 12:40:00,209.09,209.8,208.69,209.09,9136.0,209.09,209.8,208.69,209.09,9136.0
2024-08-05 12:45:00,209.15,209.5,208.65,209.09,16969.0,209.15,209.5,208.65,209.09,16969.0
2024-08-05 12:50:00,209.06,209.34,208.72,208.74,7418.0,209.06,209.34,208.72,208.74,7418.0
2024-08-05 12:55:00,208.71,209.42,208.28,209.18,7700.0,208.71,209.42,208.28,209.18,7700.0
2024-08-05 13:00:00,209.25,209.5,208.63,208.67,3886.0,209.25,209.5,208.63,208.67,3886.0
2024-08-05 13:05:00,208.8,209.56,208.12,209.38,7444.0,208.8,209.56,208.12,209.38,7444.0
2024-08-05 13:10:00,209.46,209.79,208.82,209.64,9077.0,209.46,209.79,208.82,209.64,9077.0
2024-08-05 13:15:00,209.69,210.12,208.95,209.22,11321.0,209.69,210.12,208.95,209.22,11321.0
2024-08-05 13:20:00,209.22,209.65,209.0,209.06,5474.0,209.22,209.65,209.0,209.06,5474.0
2024-08-05 13:25:00,209.45,209.46,208.22,208.57,27676.0,209.45,209.46,208.22,208.57,27676.0
2024-08-05 13:30:00,208.61,208.76,207.52,208.13,10978.0,208.61,208.76,207.52,208.13,10978.0
2024-08-05 13:35:00,208.34,208.69,207.52,208.23,7684.0,208.34,208.69,207.52,208.23,7684.0
2024-08-05 13:40:00,208.55,209.0,208.0,209.0,6448.0,208.55,209.0,208.0,209.0,6448.0
2024-08-05 13:45:00,208.98,209.3,208.45,208.45,3546.0,208.98,209.3,208.45,208.45,3546.0
2024-08-05 13:50:00,208.33,209.02,207.91,208.0,6029.0,208.33,209.02,207.91,208.0,6029.0
2024-08-05 13:55:00,208.19,208.33,207.15,207.31,2000.0,208.19,208.33,207.15,207.31,2000.0
2024-08-05 14:00:00,207.48,207.52,206.55,206.96,8126.0,207.48,207.52,206.55,206.96,8126.0
2024-08-05 14:05:00,206.84,207.25,206.74,207.25,3481.0,206.84,207.25,206.74,207.25,3481.0
2024-08-05 14:10:00,207.2,207.61,207.02,207.18,9639.0,207.2,207.61,207.02,207.18,9639.0
2024-08-05 14:15:00,207.29,207.89,206.99,207.75,8049.0,207.29,207.89,206.99,207.75,8049.0
2024-08-05 14:20:00,207.57,207.75,206.88,207.19,5320.0,207.57,207.75,206.88,207.19,5320.0
2024-08-05 14:25:00,207.43,207.72,207.12,207.48,4512.0,207.43,207.72,207.12,207.48,4512.0
2024-08-05 14:30:00,207.53,207.71,207.16,207.16,6614.0,207.53,207.71,207.16,207.16,6614.0
2024-08-05 14:35:00,207.37,207.55,206.89,207.01,9441.0,207.37,207.55,206.89,207.01,9441.0
2024-08-05 14:40:00,207.0,207.2,206.29,206.29,6626.0,207.0,207.2,206.29,206.29,6626.0
2024-08-05 14:45:00,206.35,206.35,205.47,205.47,11633.0,206.35,206.35,205.47,205.47,11633.0
2024-08-05 14:50:00,205.85,206.79,205.67,206.19,6346.0,205.85,206.79,205.67,206.19,6346.0
2024-08-05 14:55:00,206.0,206.02,205.44,205.48,13214.0,206.0,206.02,205.44,205.48,13214.0
2024-08-05 15:00:00,205.64,206.55,205.51,206.01,9280.0,205.64,206.55,205.51,206.01,9280.0
2024-08-05 15:05:00,206.1,206.11,205.51,205.7,5199.0,206.1,206.11,205.51,205.7,5199.0
2024-08-05 15:10:00,205.5,206.0,205.22,205.67,18262.0,205.5,206.0,205.22,205.67,18262.0
2024-08-05 15:15:00,205.59,206.21,205.46,206.21,28176.0,205.59,206.21,205.46,206.21,28176.0
2024-08-05 15:20:00,206.21,206.65,206.02,206.45,7759.0,206.21,206.65,206.02,206.45,7759.0
2024-08-05 15:25:00,206.26,207.2,206.24,206.98,12414.0,206.26,207.2,206.24,206.98,12414.0
2024-08-05 15:30:00,207.18,207.24,206.22,206.58,7135.0,207.18,207.24,206.22,206.58,7135.0
2024-08-05 15:35:00,206.56,207.24,206.45,206.77,12458.0,206.56,207.24,206.45,206.77,12458.0
2024-08-05 15:40:00,206.65,206.65,205.92,206.22,11247.0,206.65,206.65,205.92,206.22,11247.0
2024-08-05 15:45:00,206.22,206.62,205.17,206.56,44451.0,206.22,206.62,205.17,206.56,44451.0
2024-08-05 15:50:00,206.42,207.6,206.41,206.71,41510.0,206.42,207.6,206.41,206.71,41510.0
2024-08-05 15:55:00,206.89,207.38,206.45,207.38,86782.0,206.89,207.38,206.45,207.38,86782.0
2024-08-06 09:30:00,206.31,208.08,205.18,206.32,33079.0,206.31,208.08,205.18,206.32,33079.0
2024-08-06 09:35:00,205.76,207.42,205.38,206.5,11007.0,205.76,207.42,205.38,206.5,11007.0
2024-08-06 09:40:00,207.05,207.09,205.0,206.27,18934.0,207.05,207.09,205.0,206.27,18934.0
2024-08-06 09:45:00,205.96,207.39,205.18,206.37,11191.0,205.96,207.39,205.18,206.37,11191.0
2024-08-06 09:50:00,206.85,208.01,206.21,206.82,7339.0,206.85,208.01,206.21,206.82,7339.0
2024-08-06 09:55:00,207.26,209.54,207.25,207.85,9637.0,207.26,209.54,207.25,207.85,9637.0
2024-08-06 10:00:00,207.69,209.3,207.68,208.87,8320.0,207.69,209.3,207.68,208.87,8320.0
2024-08-06 10:05:00,208.95,210.0,208.05,209.94,17412.0,208.95,210.0,208.05,209.94,17412.0
2024-08-06 10:10:00,210.27,211.61,209.74,210.92,48399.0,210.27,211.61,209.74,210.92,48399.0
2024-08-06 10:15:00,210.91,212.31,210.43,212.04,47969.0,210.91,212.31,210.43,212.04,47969.0
2024-08-06 10:20:00,212.1,212.75,211.63,212.46,20740.0,212.1,212.75,211.63,212.46,20740.0
2024-08-06 10:25:00,212.46,212.82,211.56,211.59,50121.0,212.46,212.82,211.56,211.59,50121.0
2024-08-06 10:30:00,211.9,211.9,210.52,211.34,16970.0,211.9,211.9,210.52,211.34,16970.0
2024-08-06 10:35:00,211.63,212.0,211.33,211.44,2654.0,211.63,212.0,211.33,211.44,2654.0
2024-08-06 10:40:00,211.98,212.88,211.29,212.51,8761.0,211.98,212.88,211.29,212.51,8761.0
2024-08-06 10:45:00,212.51,213.5,212.47,213.44,18030.0,212.51,213.5,212.47,213.44,18030.0
2024-08-06 10:50:00,213.43,213.56,212.24,212.24,10893.0,213.43,213.56,212.24,212.24,10893.0
2024-08-06 10:55:00,212.36,213.09,211.86,213.09,14779.0,212.36,213.09,211.86,213.09,14779.0
2024-08-06 11:00:00,213.1,213.66,212.71,213.21,60489.0,213.1,213.66,212.71,213.21,60489.0
2024-08-06 11:05:00,213.31,214.56,213.21,214.4,11931.0,213.31,214.56,213.21,214.4,11931.0
2024-08-06 11:10:00,214.46,214.47,212.99,212.99,7187.0,214.46,214.47,212.99,212.99,7187.0
2024-08-06 11:15:00,212.99,213.26,212.58,213.01,3573.0,212.99,213.26,212.58,213.01,3573.0
2024-08-06 11:20:00,212.86,213.45,212.53,213.06,4714.0,212.86,213.45,212.53,213.06,4714.0
2024-08-06 11:25:00,213.0,213.37,212.24,212.41,8333.0,213.0,213.37,212.24,212.41,8333.0
2024-08-06 11:30:00,212.49,213.08,212.13,213.0,14860.0,212.49,213.08,212.13,213.0,14860.0
2024-08-06 11:35:00,213.0,213.11,212.07,212.15,8790.0,213.0,213.11,212.07,212.15,8790.0
2024-08-06 11:40:00,212.56,212.64,211.62,211.82,5568.0,212.56,212.64,211.62,211.82,5568.0
2024-08-06 11:45:00,212.0,212.34,211.66,212.34,6362.0,212.0,212.34,211.66,212.34,6362.0
2024-08-06 11:50:00,212.33,212.7,211.77,212.63,18578.0,212.33,212.7,211.77,212.63,18578.0
2024-08-06 11:55:00,212.42,212.83,212.22,212.66,5434.0,212.42,212.83,212.22,212.66,5434.0
2024-08-06 12:00:00,212.86,213.06,212.59,212.69,2974.0,212.86,213.06,212.59,212.69,2974.0
2024-08-06 12:05:00,212.99,213.36,212.82,213.21,8922.0,212.99,213.36,212.82,213.21,8922.0
2024-08-06 12:10:00,213.2,213.2,212.79,213.12,5287.0,213.2,213.2,212.79,213.12,5287.0
2024-08-06 12:15:00,213.12,213.91,213.12,213.42,9177.0,213.12,213.91,213.12,213.42,9177.0
2024-08-06 12:20:00,213.28,213.29,212.57,213.0,7528.0,213.28,213.29,212.57,213.0,7528.0
2024-08-06 12:25:00,212.89,213.02,212.56,212.96,2526.0,212.89,213.02,212.56,212.96,2526.0
2024-08-06 12:30:00,212.96,212.96,212.59,212.91,5534.0,212.96,212.96,212.59,212.91,5534.0
2024-08-06 12:35:00,212.75,212.75,211.77,211.89,3844.0,212.75,212.75,211.77,211.89,3844.0
2024-08-06 12:40:00,212.03,212.52,211.89,212.49,4976.0,212.03,212.52,211.89,212.49,4976.0
2024-08-06 12:45:00,212.36,212.5,212.12,212.29,2887.0,212.36,212.5,212.12,212.29,2887.0
2024-08-06 12:50:00,212.16,213.16,212.16,213.16,3110.0,212.16,213.16,212.16,213.16,3110.0
2024-08-06 12:55:00,212.88,213.52,212.85,213.33,3459.0,212.88,213.52,212.85,213.33,3459.0
2024-08-06 13:00:00,213.42,213.9,213.23,213.68,3966.0,213.42,213.9,213.23,213.68,3966.0
2024-08-06 13:05:00,213.55,213.55,213.18,213.29,3668.0,213.55,213.55,213.18,213.29,3668.0
2024-08-06 13:10:00,213.21,213.49,213.06,213.28,3132.0,213.21,213.49,213.06,213.28,3132.0
2024-08-06 13:15:00,213.27,213.34,213.01,213.33,3446.0,213.27,213.34,213.01,213.33,3446.0
2024-08-06 13:20:00,213.4,213.6,212.99,213.56,5633.0,213.4,213.6,212.99,213.56,5633.0
2024-08-06 13:25:00,213.55,213.93,213.14,213.52,13582.0,213.55,213.93,213.14,213.52,13582.0
2024-08-06 13:30:00,213.87,213.93,213.5,213.61,9807.0,213.87,213.93,213.5,213.61,9807.0
2024-08-06 13:35:00,213.47,213.9,213.26,213.9,6268.0,213.47,213.9,213.26,213.9,6268.0
2024-08-06 13:40:00,214.0,214.17,213.42,213.7,6626.0,214.0,214.17,213.42,213.7,6626.0
2024-08-06 13:45:00,213.74,213.97,213.47,213.97,2645.0,213.74,213.97,213.47,213.97,2645.0
2024-08-06 13:50:00,213.98,214.1,213.92,213.95,2392.0,213.98,214.1,213.92,213.95,2392.0
2024-08-06 13:55:00,213.95,214.16,213.51,213.51,7525.0,213.95,214.16,213.51,213.51,7525.0
2024-08-06 14:00:00,213.67,213.92,213.56,213.56,8396.0,213.67,213.92,213.56,213.56,8396.0
2024-08-06 14:05:00,213.91,213.91,213.11,213.88,6639.0,213.91,213.91,213.11,213.88,6639.0
2024-08-06 14:10:00,213.98,214.13,213.75,214.13,1179.0,213.98,214.13,213.75,214.13,1179.0
2024-08-06 14:15:00,214.07,214.87,213.95,214.83,6140.0,214.07,214.87,213.95,214.83,6140.0
2024-08-06 14:20:00,214.82,215.47,214.82,215.32,8630.0,214.82,215.47,214.82,215.32,8630.0
2024-08-06 14:25:00,215.32,215.75,215.29,215.61,6204.0,215.32,215.75,215.29,215.61,6204.0
2024-08-06 14:30:00,215.6,215.88,215.26,215.81,7757.0,215.6,215.88,215.26,215.81,7757.0
2024-08-06 14:35:00,215.78,215.78,215.53,215.65,3782.0,215.78,215.78,215.53,215.65,3782.0
2024-08-06 14:40:00,215.73,215.73,215.05,215.08,7219.0,215.73,215.73,215.05,215.08,7219.0
2024-08-06 14:45:00,214.93,215.23,214.77,215.02,5572.0,214.93,215.23,214.77,215.02,5572.0
2024-08-06 14:50:00,215.11,215.11,214.85,214.96,1575.0,215.11,215.11,214.85,214.96,1575.0
2024-08-06 14:55:00,214.95,215.05,213.72,213.72,6423.0,214.95,215.05,213.72,213.72,6423.0
2024-08-06 15:00:00,213.48,213.52,212.1,212.11,6607.0,213.48,213.52,212.1,212.11,6607.0
2024-08-06 15:05:00,212.23,212.23,211.11,211.62,7656.0,212.23,212.23,211.11,211.62,7656.0
2024-08-06 15:10:00,211.63,212.43,211.63,211.94,6252.0,211.63,212.43,211.63,211.94,6252.0
2024-08-06 15:15:00,211.89,212.42,211.51,212.3,3721.0,211.89,212.42,211.51,212.3,3721.0
2024-08-06 15:20:00,212.42,213.45,212.2,213.45,14431.0,212.42,213.45,212.2,213.45,14431.0
2024-08-06 15:25:00,213.53,213.72,212.82,213.04,5488.0,213.53,213.72,212.82,213.04,5488.0
2024-08-06 15:30:00,213.12,213.67,212.86,213.18,12093.0,213.12,213.67,212.86,213.18,12093.0
2024-08-06 15:35:00,213.17,213.47,213.11,213.29,6751.0,213.17,213.47,213.11,213.29,6751.0
2024-08-06 15:40:00,213.27,213.29,212.65,212.87,7652.0,213.27,213.29,212.65,212.87,7652.0
2024-08-06 15:45:00,212.81,212.97,212.26,212.42,7922.0,212.81,212.97,212.26,212.42,7922.0
2024-08-06 15:50:00,212.36,212.85,211.03,211.03,26084.0,212.36,212.85,211.03,211.03,26084.0
2024-08-06 15:55:00,211.09,211.09,210.24,210.45,81381.0,211.09,211.09,210.24,210.45,81381.0
2024-08-07 09:30:00,216.72,219.67,216.0,218.72,55227.0,216.72,219.67,216.0,218.72,55227.0
2024-08-07 09:35:00,218.3,218.41,216.38,217.73,14328.0,218.3,218.41,216.38,217.73,14328.0
2024-08-07 09:40:00,217.4,218.49,216.53,217.33,20992.0,217.4,218.49,216.53,217.33,20992.0
2024-08-07 09:45:00,217.66,217.84,215.87,217.28,11330.0,217.66,217.84,215.87,217.28,11330.0
2024-08-07 09:50:00,217.21,217.67,215.96,216.53,17025.0,217.21,217.67,215.96,216.53,17025.0
2024-08-07 09:55:00,216.5,216.5,214.49,214.63,25284.0,216.5,216.5,214.49,214.63,25284.0
2024-08-07 10:00:00,215.26,216.08,214.6,215.99,10451.0,215.26,216.08,214.6,215.99,10451.0
2024-08-07 10:05:00,215.45,216.57,215.11,215.77,5598.0,215.45,216.57,215.11,215.77,5598.0
2024-08-07 10:10:00,216.26,217.13,216.13,216.61,9860.0,216.26,217.13,216.13,216.61,9860.0
2024-08-07 10:15:00,216.3,216.49,214.3,215.0,7179.0,216.3,216.49,214.3,215.0,7179.0
2024-08-07 10:20:00,215.1,216.39,215.1,216.38,9936.0,215.1,216.39,215.1,216.38,9936.0
2024-08-07 10:25:00,216.57,216.57,215.01,216.16,8894.0,216.57,216.57,215.01,216.16,8894.0
2024-08-07 10:30:00,215.97,217.5,215.91,216.8,18885.0,215.97,217.5,215.91,216.8,18885.0
2024-08-07 10:35:00,216.52,216.8,215.69,215.78,14311.0,216.52,216.8,215.69,215.78,14311.0
2024-08-07 10:40:00,215.75,217.29,215.75,217.03,6784.0,215.75,217.29,215.75,217.03,6784.0
2024-08-07 10:45:00,217.23,217.81,216.84,216.84,8766.0,217.23,217.81,216.84,216.84,8766.0
2024-08-07 10:50:00,217.15,217.47,216.31,216.64,20061.0,217.15,217.47,216.31,216.64,20061.0
2024-08-07 10:55:00,216.64,217.61,216.6,216.78,5477.0,216.64,217.61,216.6,216.78,5477.0
2024-08-07 11:00:00,216.78,217.04,216.22,216.99,4815.0,216.78,217.04,216.22,216.99,4815.0
2024-08-07 11:05:00,217.22,217.7,217.07,217.64,6061.0,217.22,217.7,217.07,217.64,6061.0
2024-08-07 11:10:00,217.64,217.66,216.75,217.66,8270.0,217.64,217.66,216.75,217.66,8270.0
2024-08-07 11:15:00,217.68,218.49,217.2,218.49,34695.0,217.68,218.49,217.2,218.49,34695.0
2024-08-07 11:20:00,218.37,218.47,217.57,217.96,12601.0,218.37,218.47,217.57,217.96,12601.0
2024-08-07 11:25:00,217.99,218.0,216.36,216.71,10194.0,217.99,218.0,216.36,216.71,10194.0
2024-08-07 11:30:00,216.75,217.03,216.43,216.92,7401.0,216.75,217.03,216.43,216.92,7401.0
2024-08-07 11:35:00,217.02,217.73,216.89,217.22,27253.0,217.02,217.73,216.89,217.22,27253.0
2024-08-07 11:40:00,217.22,217.63,216.73,216.73,7589.0,217.22,217.63,216.73,216.73,7589.0
2024-08-07 11:45:00,216.68,217.09,216.23,217.01,24129.0,216.68,217.09,216.23,217.01,24129.0
2024-08-07 11:50:00,217.09,217.71,217.09,217.54,6085.0,217.09,217.71,217.09,217.54,6085.0
2024-08-07 11:55:00,217.49,217.49,217.0,217.18,3428.0,217.49,217.49,217.0,217.18,3428.0
2024-08-07 12:00:00,217.24,217.24,215.44,215.78,15390.0,217.24,217.24,215.44,215.78,15390.0
2024-08-07 12:05:00,215.62,216.24,215.2,215.39,6738.0,215.62,216.24,215.2,215.39,6738.0
2024-08-07 12:10:00,215.15,215.64,214.64,215.4,7148.0,215.15,215.64,214.64,215.4,7148.0
2024-08-07 12:15:00,215.42,215.57,215.2,215.37,3898.0,215.42,215.57,215.2,215.37,3898.0
2024-08-07 12:20:00,215.17,216.05,215.02,215.96,7368.0,215.17,216.05,215.02,215.96,7368.0
2024-08-07 12:25:00,216.06,216.16,215.62,215.67,4724.0,216.06,216.16,215.62,215.67,4724.0
2024-08-07 12:30:00,215.76,216.0,215.41,215.96,2376.0,215.76,216.0,215.41,215.96,2376.0
2024-08-07 12:35:00,216.09,216.11,215.44,215.44,2068.0,216.09,216.11,215.44,215.44,2068.0
2024-08-07 12:40:00,215.66,215.86,214.38,214.42,5011.0,215.66,215.86,214.38,214.42,5011.0
2024-08-07 12:45:00,214.72,215.12,214.24,214.4,3851.0,214.72,215.12,214.24,214.4,3851.0
2024-08-07 12:50:00,214.26,214.26,213.54,213.7,8330.0,214.26,214.26,213.54,213.7,8330.0
2024-08-07 12:55:00,213.5,214.37,213.5,213.86,5539.0,213.5,214.37,213.5,213.86,5539.0
2024-08-07 13:00:00,214.09,214.35,213.44,213.71,6974.0,214.09,214.35,213.44,213.71,6974.0
2024-08-07 13:05:00,213.59,213.92,213.13,213.13,5228.0,213.59,213.92,213.13,213.13,5228.0
2024-08-07 13:10:00,213.36,213.36,212.5,212.78,9014.0,213.36,213.36,212.5,212.78,9014.0
2024-08-07 13:15:00,212.8,213.13,212.19,212.37,6237.0,212.8,213.13,212.19,212.37,6237.0
2024-08-07 13:20:00,212.54,213.18,212.54,213.18,4066.0,212.54,213.18,212.54,213.18,4066.0
2024-08-07 13:25:00,213.44,214.16,213.08,213.08,7702.0,213.44,214.16,213.08,213.08,7702.0
2024-08-07 13:30:00,212.98,213.79,212.98,213.79,2607.0,212.98,213.79,212.98,213.79,2607.0
2024-08-07 13:35:00,213.85,213.92,213.32,213.32,1500.0,213.85,213.92,213.32,213.32,1500.0
2024-08-07 13:40:00,213.32,213.45,212.6,212.86,4113.0,213.32,213.45,212.6,212.86,4113.0
2024-08-07 13:45:00,212.99,213.01,212.39,212.61,3400.0,212.99,213.01,212.39,212.61,3400.0
2024-08-07 13:50:00,212.5,212.75,212.34,212.71,4776.0,212.5,212.75,212.34,212.71,4776.0
2024-08-07 13:55:00,212.63,212.63,211.82,212.18,5960.0,212.63,212.63,211.82,212.18,5960.0
2024-08-07 14:00:00,211.94,212.16,211.73,211.81,5075.0,211.94,212.16,211.73,211.81,5075.0
2024-08-07 14:05:00,212.05,212.23,211.35,211.53,7160.0,212.05,212.23,211.35,211.53,7160.0
2024-08-07 14:10:00,211.42,211.42,210.53,210.53,9092.0,211.42,211.42,210.53,210.53,9092.0
2024-08-07 14:15:00,210.69,211.08,210.33,210.46,8713.0,210.69,211.08,210.33,210.46,8713.0
2024-08-07 14:20:00,210.52,211.11,210.52,210.94,5060.0,210.52,211.11,210.52,210.94,5060.0
2024-08-07 14:25:00,211.23,211.44,210.81,211.0,6607.0,211.23,211.44,210.81,211.0,6607.0
2024-08-07 14:30:00,210.99,210.99,210.35,210.5,4495.0,210.99,210.99,210.35,210.5,4495.0
2024-08-07 14:35:00,210.44,210.83,210.43,210.71,6374.0,210.44,210.83,210.43,210.71,6374.0
2024-08-07 14:40:00,210.79,211.19,210.42,210.44,3841.0,210.79,211.19,210.42,210.44,3841.0
2024-08-07 14:45:00,210.44,210.81,209.77,210.34,7586.0,210.44,210.81,209.77,210.34,7586.0
2024-08-07 14:50:00,210.41,210.57,210.18,210.57,6691.0,210.41,210.57,210.18,210.57,6691.0
2024-08-07 14:55:00,210.45,210.76,210.45,210.51,6054.0,210.45,210.76,210.45,210.51,6054.0
2024-08-07 15:00:00,210.4,212.0,210.27,211.86,7378.0,210.4,212.0,210.27,211.86,7378.0
2024-08-07 15:05:00,211.92,212.12,211.09,211.52,12802.0,211.92,212.12,211.09,211.52,12802.0
2024-08-07 15:10:00,211.53,211.73,210.66,210.9,5139.0,211.53,211.73,210.66,210.9,5139.0
2024-08-07 15:15:00,210.8,211.18,210.71,211.04,5796.0,210.8,211.18,210.71,211.04,5796.0
2024-08-07 15:20:00,211.17,211.33,210.59,210.59,7120.0,211.17,211.33,210.59,210.59,7120.0
2024-08-07 15:25:00,210.59,210.7,210.3,210.52,7127.0,210.59,210.7,210.3,210.52,7127.0
2024-08-07 15:30:00,210.41,210.51,210.01,210.18,12215.0,210.41,210.51,210.01,210.18,12215.0
2024-08-07 15:35:00,210.2,210.89,210.14,210.66,6683.0,210.2,210.89,210.14,210.66,6683.0
2024-08-07 15:40:00,210.33,210.33,209.94,210.2,5550.0,210.33,210.33,209.94,210.2,5550.0
2024-08-07 15:45:00,210.06,210.79,210.0,210.59,18553.0,210.06,210.79,210.0,210.59,18553.0
2024-08-07 15:50:00,210.43,210.84,208.74,208.8,29258.0,210.43,210.84,208.74,208.8,29258.0
2024-08-07 15:55:00,208.64,209.07,208.38,208.75,46094.0,208.64,209.07,208.38,208.75,46094.0
2024-08-08 09:30:00,208.5,208.77,205.54,206.39,41234.0,208.5,208.77,205.54,206.39,41234.0
2024-08-08 09:35:00,206.41,206.7,204.6,205.0,36155.0,206.41,206.7,204.6,205.0,36155.0
2024-08-08 09:40:00,205.0,206.07,204.37,204.79,48723.0,205.0,206.07,204.37,204.79,48723.0
2024-08-08 09:45:00,205.06,205.62,204.0,205.24,46983.0,205.06,205.62,204.0,205.24,46983.0
2024-08-08 09:50:00,204.81,206.54,204.06,206.49,21028.0,204.81,206.54,204.06,206.49,21028.0
2024-08-08 09:55:00,206.37,207.84,206.1,206.92,26073.0,206.37,207.84,206.1,206.92,26073.0
2024-08-08 10:00:00,206.92,207.92,206.76,207.69,10592.0,206.92,207.92,206.76,207.69,10592.0
2024-08-08 10:05:00,207.4,208.0,206.85,207.0,32020.0,207.4,208.0,206.85,207.0,32020.0
2024-08-08 10:10:00,207.3,208.03,206.73,207.52,11652.0,207.3,208.03,206.73,207.52,11652.0
2024-08-08 10:15:00,207.8,208.59,207.57,208.1,21182.0,207.8,208.59,207.57,208.1,21182.0
2024-08-08 10:20:00,208.05,210.27,208.05,210.27,16710.0,208.05,210.27,208.05,210.27,16710.0
2024-08-08 10:25:00,210.01,211.65,210.0,211.0,20200.0,210.01,211.65,210.0,211.0,20200.0
2024-08-08 10:30:00,211.0,211.07,209.65,210.45,28876.0,211.0,211.07,209.65,210.45,28876.0
2024-08-08 10:35:00,210.23,211.68,209.92,211.62,9931.0,210.23,211.68,209.92,211.62,9931.0
2024-08-08 10:40:00,211.25,211.31,210.17,210.59,9976.0,211.25,211.31,210.17,210.59,9976.0
2024-08-08 10:45:00,210.38,211.28,210.37,211.28,2371.0,210.38,211.28,210.37,211.28,2371.0
2024-08-08 10:50:00,211.3,211.3,210.47,210.61,5293.0,211.3,211.3,210.47,210.61,5293.0
2024-08-08 10:55:00,210.65,210.93,210.43,210.93,4338.0,210.65,210.93,210.43,210.93,4338.0
2024-08-08 11:00:00,210.99,211.49,210.74,211.37,11674.0,210.99,211.49,210.74,211.37,11674.0
2024-08-08 11:05:00,211.42,211.9,211.09,211.49,7268.0,211.42,211.9,211.09,211.49,7268.0
2024-08-08 11:10:00,211.49,211.49,210.9,211.38,18482.0,211.49,211.49,210.9,211.38,18482.0
2024-08-08 11:15:00,211.38,212.8,211.37,212.76,14972.0,211.38,212.8,211.37,212.76,14972.0
2024-08-08 11:20:00,212.77,213.72,212.72,213.72,13994.0,212.77,213.72,212.72,213.72,13994.0
2024-08-08 11:25:00,213.71,214.24,213.58,213.58,6458.0,213.71,214.24,213.58,213.58,6458.0
2024-08-08 11:30:00,213.72,214.93,213.7,214.13,7582.0,213.72,214.93,213.7,214.13,7582.0
2024-08-08 11:35:00,214.41,214.83,214.4,214.41,10092.0,214.41,214.83,214.4,214.41,10092.0
2024-08-08 11:40:00,214.37,214.51,213.78,214.1,11146.0,214.37,214.51,213.78,214.1,11146.0
2024-08-08 11:45:00,214.35,214.35,213.56,213.56,12694.0,214.35,214.35,213.56,213.56,12694.0
2024-08-08 11:50:00,213.92,214.25,213.8,214.25,4965.0,213.92,214.25,213.8,214.25,4965.0
2024-08-08 11:55:00,214.27,214.27,214.04,214.14,2664.0,214.27,214.27,214.04,214.14,2664.0
2024-08-08 12:00:00,213.99,214.8,213.62,214.66,4392.0,213.99,214.8,213.62,214.66,4392.0
2024-08-08 12:05:00,214.68,215.03,213.94,214.02,5625.0,214.68,215.03,213.94,214.02,5625.0
2024-08-08 12:10:00,213.84,214.33,213.6,214.18,15242.0,213.84,214.33,213.6,214.18,15242.0
2024-08-08 12:15:00,214.01,214.25,213.38,213.46,6980.0,214.01,214.25,213.38,213.46,6980.0
2024-08-08 12:20:00,213.25,214.21,213.24,214.0,5393.0,213.25,214.21,213.24,214.0,5393.0
2024-08-08 12:25:00,213.95,213.95,213.61,213.82,1509.0,213.95,213.95,213.61,213.82,1509.0
2024-08-08 12:30:00,213.62,213.62,212.48,212.81,5753.0,213.62,213.62,212.48,212.81,5753.0
2024-08-08 12:35:00,212.74,212.75,212.11,212.43,4675.0,212.74,212.75,212.11,212.43,4675.0
2024-08-08 12:40:00,212.6,212.63,212.31,212.42,3452.0,212.6,212.63,212.31,212.42,3452.0
2024-08-08 12:45:00,212.66,212.83,212.09,212.35,17823.0,212.66,212.83,212.09,212.35,17823.0
2024-08-08 12:50:00,212.49,212.82,212.18,212.58,19002.0,212.49,212.82,212.18,212.58,19002.0
2024-08-08 12:55:00,212.65,212.82,212.08,212.17,4200.0,212.65,212.82,212.08,212.17,4200.0
2024-08-08 13:00:00,212.19,212.46,212.0,212.46,7657.0,212.19,212.46,212.0,212.46,7657.0
2024-08-08 13:05:00,212.52,213.06,212.11,213.06,4150.0,212.52,213.06,212.11,213.06,4150.0
2024-08-08 13:10:00,213.49,213.57,213.22,213.41,3112.0,213.49,213.57,213.22,213.41,3112.0
2024-08-08 13:15:00,213.3,213.3,212.92,213.18,4460.0,213.3,213.3,212.92,213.18,4460.0
2024-08-08 13:20:00,213.06,213.29,212.94,213.21,6646.0,213.06,213.29,212.94,213.21,6646.0
2024-08-08 13:25:00,213.34,213.63,213.3,213.56,4199.0,213.34,213.63,213.3,213.56,4199.0
2024-08-08 13:30:00,213.45,213.45,213.08,213.41,3292.0,213.45,213.45,213.08,213.41,3292.0
2024-08-08 13:35:00,213.17,213.32,213.04,213.16,5722.0,213.17,213.32,213.04,213.16,5722.0
2024-08-08 13:40:00,213.13,213.41,213.06,213.25,5183.0,213.13,213.41,213.06,213.25,5183.0
2024-08-08 13:45:00,213.25,213.82,213.18,213.51,21708.0,213.25,213.82,213.18,213.51,21708.0
2024-08-08 13:50:00,213.55,213.57,213.17,213.26,7329.0,213.55,213.57,213.17,213.26,7329.0
2024-08-08 13:55:00,213.17,213.67,213.0,213.67,3213.0,213.17,213.67,213.0,213.67,3213.0
2024-08-08 14:00:00,213.6,213.88,213.25,213.88,4444.0,213.6,213.88,213.25,213.88,4444.0
2024-08-08 14:05:00,213.85,214.2,213.4,214.2,10638.0,213.85,214.2,213.4,214.2,10638.0
2024-08-08 14:10:00,213.94,214.28,213.83,214.22,1100.0,213.94,214.28,213.83,214.22,1100.0
2024-08-08 14:15:00,214.42,214.85,214.4,214.8,5578.0,214.42,214.85,214.4,214.8,5578.0
2024-08-08 14:20:00,214.8,215.0,214.64,215.0,4787.0,214.8,215.0,214.64,215.0,4787.0
2024-08-08 14:25:00,215.03,215.27,214.78,215.0,9451.0,215.03,215.27,214.78,215.0,9451.0
2024-08-08 14:30:00,214.79,215.15,214.7,214.91,6370.0,214.79,215.15,214.7,214.91,6370.0
2024-08-08 14:35:00,214.67,214.92,214.35,214.47,2997.0,214.67,214.92,214.35,214.47,2997.0
2024-08-08 14:40:00,214.26,214.27,213.7,213.84,4716.0,214.26,214.27,213.7,213.84,4716.0
2024-08-08 14:45:00,213.84,213.86,213.34,213.37,5343.0,213.84,213.86,213.34,213.37,5343.0
2024-08-08 14:50:00,213.35,213.97,212.95,213.13,6690.0,213.35,213.97,212.95,213.13,6690.0
2024-08-08 14:55:00,213.31,213.36,213.06,213.08,3328.0,213.31,213.36,213.06,213.08,3328.0
2024-08-08 15:00:00,212.97,213.24,212.74,212.74,5267.0,212.97,213.24,212.74,212.74,5267.0
2024-08-08 15:05:00,212.67,213.67,212.41,213.67,7513.0,212.67,213.67,212.41,213.67,7513.0
2024-08-08 15:10:00,213.53,213.77,213.24,213.38,3850.0,213.53,213.77,213.24,213.38,3850.0
2024-08-08 15:15:00,213.38,213.46,213.22,213.28,4100.0,213.38,213.46,213.22,213.28,4100.0
2024-08-08 15:20:00,213.35,213.99,213.3,213.83,6210.0,213.35,213.99,213.3,213.83,6210.0
2024-08-08 15:25:00,213.84,213.86,212.84,213.02,8326.0,213.84,213.86,212.84,213.02,8326.0
2024-08-08 15:30:00,213.01,213.46,212.66,212.97,5333.0,213.01,213.46,212.66,212.97,5333.0
2024-08-08 15:35:00,212.76,212.76,212.25,212.42,4818.0,212.76,212.76,212.25,212.42,4818.0
2024-08-08 15:40:00,212.38,213.14,212.36,213.12,10810.0,212.38,213.14,212.36,213.12,10810.0
2024-08-08 15:45:00,213.11,213.11,212.49,212.63,9603.0,213.11,213.11,212.49,212.63,9603.0
2024-08-08 15:50:00,212.54,212.8,212.15,212.8,24897.0,212.54,212.8,212.15,212.8,24897.0
2024-08-08 15:55:00,212.77,213.33,212.46,213.11,56631.0,212.77,213.33,212.46,213.11,56631.0
2024-08-09 09:30:00,210.13,211.0,208.12,208.5,28878.0,210.13,211.0,208.12,208.5,28878.0
2024-08-09 09:35:00,208.65,209.54,207.59,209.34,15868.0,208.65,209.54,207.59,209.34,15868.0
2024-08-09 09:40:00,209.42,210.4,208.5,208.67,12162.0,209.42,210.4,208.5,208.67,12162.0
2024-08-09 09:45:00,208.84,209.37,207.56,207.74,15166.0,208.84,209.37,207.56,207.74,15166.0
2024-08-09 09:50:00,207.74,209.0,207.0,209.0,19083.0,207.74,209.0,207.0,209.0,19083.0
2024-08-09 09:55:00,209.0,209.21,208.01,209.03,11669.0,209.0,209.21,208.01,209.03,11669.0
2024-08-09 10:00:00,209.02,210.84,208.74,210.26,14722.0,209.02,210.84,208.74,210.26,14722.0
2024-08-09 10:05:00,210.56,211.42,210.17,210.34,8428.0,210.56,211.42,210.17,210.34,8428.0
2024-08-09 10:10:00,210.37,211.79,210.08,211.34,5542.0,210.37,211.79,210.08,211.34,5542.0
2024-08-09 10:15:00,211.15,211.15,210.31,210.36,2467.0,211.15,211.15,210.31,210.36,2467.0
2024-08-09 10:20:00,210.36,210.37,209.63,209.63,7622.0,210.36,210.37,209.63,209.63,7622.0
2024-08-09 10:25:00,209.72,210.14,209.34,209.59,5897.0,209.72,210.14,209.34,209.59,5897.0
2024-08-09 10:30:00,209.81,209.86,209.03,209.13,9127.0,209.81,209.86,209.03,209.13,9127.0
2024-08-09 10:35:00,209.43,210.56,209.34,210.0,15512.0,209.43,210.56,209.34,210.0,15512.0
2024-08-09 10:40:00,210.29,210.49,209.54,209.54,4814.0,210.29,210.49,209.54,209.54,4814.0
2024-08-09 10:45:00,209.38,210.47,209.3,209.64,5278.0,209.38,210.47,209.3,209.64,5278.0
2024-08-09 10:50:00,210.17,210.75,210.16,210.32,1980.0,210.17,210.75,210.16,210.32,1980.0
2024-08-09 10:55:00,210.75,211.4,210.31,210.31,12041.0,210.75,211.4,210.31,210.31,12041.0
2024-08-09 11:00:00,210.54,210.88,210.23,210.5,1527.0,210.54,210.88,210.23,210.5,1527.0
2024-08-09 11:05:00,210.55,211.2,210.47,210.65,2713.0,210.55,211.2,210.47,210.65,2713.0
2024-08-09 11:10:00,210.81,210.82,210.47,210.67,2000.0,210.81,210.82,210.47,210.67,2000.0
2024-08-09 11:15:00,210.67,210.75,210.23,210.3,3355.0,210.67,210.75,210.23,210.3,3355.0
2024-08-09 11:20:00,210.16,210.31,209.84,210.23,3141.0,210.16,210.31,209.84,210.23,3141.0
2024-08-09 11:25:00,210.48,210.58,210.0,210.03,3530.0,210.48,210.58,210.0,210.03,3530.0
2024-08-09 11:30:00,210.2,210.38,210.01,210.01,3600.0,210.2,210.38,210.01,210.01,3600.0
2024-08-09 11:35:00,210.27,210.27,209.8,210.15,4632.0,210.27,210.27,209.8,210.15,4632.0
2024-08-09 11:40:00,210.43,210.52,210.09,210.27,1919.0,210.43,210.52,210.09,210.27,1919.0
2024-08-09 11:45:00,210.33,210.67,210.13,210.36,9692.0,210.33,210.67,210.13,210.36,9692.0
2024-08-09 11:50:00,210.24,210.55,210.18,210.44,2200.0,210.24,210.55,210.18,210.44,2200.0
2024-08-09 11:55:00,210.51,210.51,209.9,209.9,3511.0,210.51,210.51,209.9,209.9,3511.0
2024-08-09 12:00:00,210.13,211.08,210.1,211.08,5761.0,210.13,211.08,210.1,211.08,5761.0
2024-08-09 12:05:00,210.92,210.97,210.65,210.73,2957.0,210.92,210.97,210.65,210.73,2957.0
2024-08-09 12:10:00,210.76,210.9,210.47,210.9,3316.0,210.76,210.9,210.47,210.9,3316.0
2024-08-09 12:15:00,210.69,210.87,210.57,210.82,1700.0,210.69,210.87,210.57,210.82,1700.0
2024-08-09 12:20:00,211.0,211.17,210.81,210.99,3081.0,211.0,211.17,210.81,210.99,3081.0
2024-08-09 12:25:00,211.03,211.36,210.83,211.36,4246.0,211.03,211.36,210.83,211.36,4246.0
2024-08-09 12:30:00,211.31,211.98,211.3,211.8,7621.0,211.31,211.98,211.3,211.8,7621.0
2024-08-09 12:35:00,211.8,211.98,211.66,211.97,2585.0,211.8,211.98,211.66,211.97,2585.0
2024-08-09 12:40:00,211.83,212.0,211.66,212.0,2391.0,211.83,212.0,211.66,212.0,2391.0
2024-08-09 12:45:00,211.99,212.16,211.5,211.94,3803.0,211.99,212.16,211.5,211.94,3803.0
2024-08-09 12:50:00,211.71,212.04,211.7,211.82,3378.0,211.71,212.04,211.7,211.82,3378.0
2024-08-09 12:55:00,211.83,212.25,211.8,212.25,2463.0,211.83,212.25,211.8,212.25,2463.0
2024-08-09 13:00:00,212.26,212.45,211.96,212.19,2919.0,212.26,212.45,211.96,212.19,2919.0
2024-08-09 13:05:00,212.36,212.5,212.15,212.2,4282.0,212.36,212.5,212.15,212.2,4282.0
2024-08-09 13:10:00,212.22,212.64,212.21,212.64,1918.0,212.22,212.64,212.21,212.64,1918.0
2024-08-09 13:15:00,212.7,213.33,212.7,213.3,5593.0,212.7,213.33,212.7,213.3,5593.0
2024-08-09 13:20:00,213.25,213.35,213.02,213.08,3543.0,213.25,213.35,213.02,213.08,3543.0
2024-08-09 13:25:00,212.96,213.35,212.95,213.35,2988.0,212.96,213.35,212.95,213.35,2988.0
2024-08-09 13:30:00,213.5,213.7,212.9,213.21,9640.0,213.5,213.7,212.9,213.21,9640.0
2024-08-09 13:35:00,213.25,213.43,212.94,212.96,2092.0,213.25,213.43,212.94,212.96,2092.0
2024-08-09 13:40:00,212.99,213.05,212.56,212.78,1620.0,212.99,213.05,212.56,212.78,1620.0
2024-08-09 13:45:00,212.6,212.83,212.42,212.42,1599.0,212.6,212.83,212.42,212.42,1599.0
2024-08-09 13:50:00,212.56,212.77,212.1,212.39,3957.0,212.56,212.77,212.1,212.39,3957.0
2024-08-09 13:55:00,212.39,212.39,212.04,212.05,1330.0,212.39,212.39,212.04,212.05,1330.0
2024-08-09 14:00:00,212.19,212.45,211.98,212.04,1000.0,212.19,212.45,211.98,212.04,1000.0
2024-08-09 14:05:00,212.32,212.81,212.32,212.81,1100.0,212.32,212.81,212.32,212.81,1100.0
2024-08-09 14:10:00,212.78,212.85,212.11,212.3,2428.0,212.78,212.85,212.11,212.3,2428.0
2024-08-09 14:15:00,212.27,212.37,211.78,212.01,2003.0,212.27,212.37,211.78,212.01,2003.0
2024-08-09 14:20:00,212.07,212.3,211.96,212.0,1282.0,212.07,212.3,211.96,212.0,1282.0
2024-08-09 14:25:00,212.2,212.34,211.83,212.16,4810.0,212.2,212.34,211.83,212.16,4810.0
2024-08-09 14:30:00,212.29,212.32,211.65,211.77,2368.0,212.29,212.32,211.65,211.77,2368.0
2024-08-09 14:35:00,211.77,212.45,211.76,212.45,1882.0,211.77,212.45,211.76,212.45,1882.0
2024-08-09 14:40:00,212.29,212.29,212.0,212.24,1745.0,212.29,212.29,212.0,212.24,1745.0
2024-08-09 14:45:00,212.11,212.4,212.04,212.4,2078.0,212.11,212.4,212.04,212.4,2078.0
2024-08-09 14:50:00,212.52,212.52,212.02,212.29,2500.0,212.52,212.52,212.02,212.29,2500.0
2024-08-09 14:55:00,212.37,212.55,212.05,212.55,2549.0,212.37,212.55,212.05,212.55,2549.0
2024-08-09 15:00:00,212.5,212.65,212.25,212.4,2266.0,212.5,212.65,212.25,212.4,2266.0
2024-08-09 15:05:00,212.55,212.89,212.35,212.58,2520.0,212.55,212.89,212.35,212.58,2520.0
2024-08-09 15:10:00,212.86,213.0,212.73,212.86,3176.0,212.86,213.0,212.73,212.86,3176.0
2024-08-09 15:15:00,212.95,213.29,212.85,213.25,4783.0,212.95,213.29,212.85,213.25,4783.0
2024-08-09 15:20:00,213.17,213.35,212.63,212.85,7207.0,213.17,213.35,212.63,212.85,7207.0
2024-08-09 15:25:00,212.96,213.12,212.85,212.9,2062.0,212.96,213.12,212.85,212.9,2062.0
2024-08-09 15:30:00,213.09,213.12,212.65,212.71,3638.0,213.09,213.12,212.65,212.71,3638.0
2024-08-09 15:35:00,212.75,212.76,212.52,212.62,3100.0,212.75,212.76,212.52,212.62,3100.0
2024-08-09 15:40:00,212.72,212.9,212.65,212.65,4801.0,212.72,212.9,212.65,212.65,4801.0
2024-08-09 15:45:00,212.64,212.96,212.6,212.75,4748.0,212.64,212.96,212.6,212.75,4748.0
2024-08-09 15:50:00,212.74,212.75,211.4,211.56,6155.0,212.74,212.75,211.4,211.56,6155.0
2024-08-09 15:55:00,211.67,212.38,211.66,211.66,30725.0,211.67,212.38,211.66,211.66,30725.0
2024-08-12 09:30:00,212.53,216.42,212.2,216.14,28088.0,212.53,216.42,212.2,216.14,28088.0
2024-08-12 09:35:00,216.38,216.59,214.22,215.98,18901.0,216.38,216.59,214.22,215.98,18901.0
2024-08-12 09:40:00,216.23,217.2,215.12,215.52,13525.0,216.23,217.2,215.12,215.52,13525.0
2024-08-12 09:45:00,216.55,217.48,215.9,217.33,16016.0,216.55,217.48,215.9,217.33,16016.0
2024-08-12 09:50:00,217.45,218.07,216.34,216.4,19373.0,217.45,218.07,216.34,216.4,19373.0
2024-08-12 09:55:00,216.96,216.96,214.27,214.43,17666.0,216.96,216.96,214.27,214.43,17666.0
2024-08-12 10:00:00,214.55,215.27,213.71,214.87,18252.0,214.55,215.27,213.71,214.87,18252.0
2024-08-12 10:05:00,214.78,216.08,214.7,215.75,12518.0,214.78,216.08,214.7,215.75,12518.0
2024-08-12 10:10:00,215.5,215.95,214.96,215.69,5404.0,215.5,215.95,214.96,215.69,5404.0
2024-08-12 10:15:00,215.4,215.69,214.59,215.3,9409.0,215.4,215.69,214.59,215.3,9409.0
2024-08-12 10:20:00,215.57,216.6,215.47,216.27,12922.0,215.57,216.6,215.47,216.27,12922.0
2024-08-12 10:25:00,216.25,217.52,216.24,216.7,28119.0,216.25,217.52,216.24,216.7,28119.0
2024-08-12 10:30:00,217.02,217.87,216.67,217.28,16698.0,217.02,217.87,216.67,217.28,16698.0
2024-08-12 10:35:00,217.5,218.42,217.46,218.24,8915.0,217.5,218.42,217.46,218.24,8915.0
2024-08-12 10:40:00,218.23,218.39,217.55,217.56,29170.0,218.23,218.39,217.55,217.56,29170.0
2024-08-12 10:45:00,217.47,217.98,217.22,217.45,17443.0,217.47,217.98,217.22,217.45,17443.0
2024-08-12 10:50:00,217.45,217.92,217.24,217.49,9145.0,217.45,217.92,217.24,217.49,9145.0
2024-08-12 10:55:00,217.42,217.9,217.17,217.47,14232.0,217.42,217.9,217.17,217.47,14232.0
2024-08-12 11:00:00,217.35,218.42,217.0,218.28,9225.0,217.35,218.42,217.0,218.28,9225.0
2024-08-12 11:05:00,218.09,218.28,217.91,218.07,8049.0,218.09,218.28,217.91,218.07,8049.0
2024-08-12 11:10:00,218.1,219.0,218.07,218.85,11143.0,218.1,219.0,218.07,218.85,11143.0
2024-08-12 11:15:00,218.85,219.44,218.56,219.34,12091.0,218.85,219.44,218.56,219.34,12091.0
2024-08-12 11:20:00,219.25,220.5,218.93,218.93,75290.0,219.25,220.5,218.93,218.93,75290.0
2024-08-12 11:25:00,218.85,219.09,218.12,218.59,12737.0,218.85,219.09,218.12,218.59,12737.0
2024-08-12 11:30:00,218.55,218.81,217.77,218.79,9877.0,218.55,218.81,217.77,218.79,9877.0
2024-08-12 11:35:00,218.55,219.1,218.44,219.0,4222.0,218.55,219.1,218.44,219.0,4222.0
2024-08-12 11:40:00,218.86,219.58,218.86,219.49,8736.0,218.86,219.58,218.86,219.49,8736.0
2024-08-12 11:45:00,219.43,219.87,219.19,219.69,11457.0,219.43,219.87,219.19,219.69,11457.0
2024-08-12 11:50:00,219.69,220.42,219.58,219.96,14291.0,219.69,220.42,219.58,219.96,14291.0
2024-08-12 11:55:00,219.98,220.32,219.62,220.32,10543.0,219.98,220.32,219.62,220.32,10543.0
2024-08-12 12:00:00,220.2,220.52,219.86,220.37,8307.0,220.2,220.52,219.86,220.37,8307.0
2024-08-12 12:05:00,220.38,220.44,219.93,219.98,11248.0,220.38,220.44,219.93,219.98,11248.0
2024-08-12 12:10:00,219.98,220.42,219.91,220.19,11128.0,219.98,220.42,219.91,220.19,11128.0
2024-08-12 12:15:00,220.17,220.49,219.89,220.45,13606.0,220.17,220.49,219.89,220.45,13606.0
2024-08-12 12:20:00,220.2,220.2,218.96,219.51,16787.0,220.2,220.2,218.96,219.51,16787.0
2024-08-12 12:25:00,219.48,220.01,219.4,219.71,7519.0,219.48,220.01,219.4,219.71,7519.0
2024-08-12 12:30:00,219.74,220.22,219.04,219.32,8007.0,219.74,220.22,219.04,219.32,8007.0
2024-08-12 12:35:00,219.17,219.25,218.43,218.62,10932.0,219.17,219.25,218.43,218.62,10932.0
2024-08-12 12:40:00,218.77,219.37,218.63,219.37,6481.0,218.77,219.37,218.63,219.37,6481.0
2024-08-12 12:45:00,219.37,219.76,219.2,219.22,6991.0,219.37,219.76,219.2,219.22,6991.0
2024-08-12 12:50:00,219.06,219.14,218.82,219.14,2401.0,219.06,219.14,218.82,219.14,2401.0
2024-08-12 12:55:00,219.04,219.04,218.3,218.5,6221.0,219.04,219.04,218.3,218.5,6221.0
2024-08-12 13:00:00,218.31,218.43,218.01,218.28,4058.0,218.31,218.43,218.01,218.28,4058.0
2024-08-12 13:05:00,218.14,218.27,217.96,218.21,5001.0,218.14,218.27,217.96,218.21,5001.0
2024-08-12 13:10:00,218.21,218.79,218.21,218.79,4321.0,218.21,218.79,218.21,218.79,4321.0
2024-08-12 13:15:00,218.79,219.71,218.79,219.67,5421.0,218.79,219.71,218.79,219.67,5421.0
2024-08-12 13:20:00,219.46,220.02,219.35,219.52,6589.0,219.46,220.02,219.35,219.52,6589.0
2024-08-12 13:25:00,219.52,219.55,218.81,219.31,6425.0,219.52,219.55,218.81,219.31,6425.0
2024-08-12 13:30:00,219.69,220.41,219.6,219.99,9853.0,219.69,220.41,219.6,219.99,9853.0
2024-08-12 13:35:00,219.84,219.99,218.81,218.89,11511.0,219.84,219.99,218.81,218.89,11511.0
2024-08-12 13:40:00,219.03,219.11,217.93,217.93,13187.0,219.03,219.11,217.93,217.93,13187.0
2024-08-12 13:45:00,218.02,218.55,217.93,217.95,11259.0,218.02,218.55,217.93,217.95,11259.0
2024-08-12 13:50:00,217.88,218.03,217.47,217.97,8396.0,217.88,218.03,217.47,217.97,8396.0
2024-08-12 13:55:00,218.18,218.47,218.01,218.26,6450.0,218.18,218.47,218.01,218.26,6450.0
2024-08-12 14:00:00,218.36,218.47,218.08,218.08,5252.0,218.36,218.47,218.08,218.08,5252.0
2024-08-12 14:05:00,218.07,218.07,217.47,217.82,12017.0,218.07,218.07,217.47,217.82,12017.0
2024-08-12 14:10:00,217.93,218.3,217.77,218.21,5839.0,217.93,218.3,217.77,218.21,5839.0
2024-08-12 14:15:00,218.22,218.37,217.76,217.92,5949.0,218.22,218.37,217.76,217.92,5949.0
2024-08-12 14:20:00,218.05,218.15,217.79,217.81,4659.0,218.05,218.15,217.79,217.81,4659.0
2024-08-12 14:25:00,217.81,218.0,217.75,217.85,2944.0,217.81,218.0,217.75,217.85,2944.0
2024-08-12 14:30:00,217.72,217.77,217.37,217.64,6603.0,217.72,217.77,217.37,217.64,6603.0
2024-08-12 14:35:00,217.63,217.93,217.51,217.93,1539.0,217.63,217.93,217.51,217.93,1539.0
2024-08-12 14:40:00,217.81,218.07,217.63,217.88,7363.0,217.81,218.07,217.63,217.88,7363.0
2024-08-12 14:45:00,217.86,217.9,217.5,217.61,5675.0,217.86,217.9,217.5,217.61,5675.0
2024-08-12 14:50:00,217.46,217.74,217.46,217.65,11780.0,217.46,217.74,217.46,217.65,11780.0
2024-08-12 14:55:00,217.68,217.82,217.46,217.54,8681.0,217.68,217.82,217.46,217.54,8681.0
2024-08-12 15:00:00,217.58,217.65,217.08,217.2,3248.0,217.58,217.65,217.08,217.2,3248.0
2024-08-12 15:05:00,217.21,217.41,217.21,217.26,3325.0,217.21,217.41,217.21,217.26,3325.0
2024-08-12 15:10:00,217.24,217.56,217.2,217.25,6126.0,217.24,217.56,217.2,217.25,6126.0
2024-08-12 15:15:00,217.25,217.7,217.25,217.63,5100.0,217.25,217.7,217.25,217.63,5100.0
2024-08-12 15:20:00,217.71,218.25,217.7,218.12,16082.0,217.71,218.25,217.7,218.12,16082.0
2024-08-12 15:25:00,218.1,218.36,217.78,218.07,12262.0,218.1,218.36,217.78,218.07,12262.0
2024-08-12 15:30:00,218.09,219.09,218.08,218.78,15386.0,218.09,219.09,218.08,218.78,15386.0
2024-08-12 15:35:00,218.75,218.87,218.1,218.33,6496.0,218.75,218.87,218.1,218.33,6496.0
2024-08-12 15:40:00,218.16,218.59,218.13,218.33,5374.0,218.16,218.59,218.13,218.33,5374.0
2024-08-12 15:45:00,218.42,218.48,218.04,218.39,14260.0,218.42,218.48,218.04,218.39,14260.0
2024-08-12 15:50:00,218.45,218.64,217.89,218.06,29013.0,218.45,218.64,217.89,218.06,29013.0
2024-08-12 15:55:00,218.19,219.36,218.19,219.32,66731.0,218.19,219.36,218.19,219.32,66731.0
2024-08-13 09:30:00,222.0,224.24,221.67,223.11,61672.0,222.0,224.24,221.67,223.11,61672.0
2024-08-13 09:35:00,222.81,223.96,221.94,223.75,18842.0,222.81,223.96,221.94,223.75,18842.0
2024-08-13 09:40:00,223.81,226.16,223.78,226.16,32701.0,223.81,226.16,223.78,226.16,32701.0
2024-08-13 09:45:00,226.19,226.7,224.86,224.86,24857.0,226.19,226.7,224.86,224.86,24857.0
2024-08-13 09:50:00,224.86,225.16,223.91,224.5,18732.0,224.86,225.16,223.91,224.5,18732.0
2024-08-13 09:55:00,224.38,226.14,223.74,225.88,22044.0,224.38,226.14,223.74,225.88,22044.0
2024-08-13 10:00:00,225.34,226.35,225.34,225.73,12632.0,225.34,226.35,225.34,225.73,12632.0
2024-08-13 10:05:00,225.73,226.53,225.49,226.06,34977.0,225.73,226.53,225.49,226.06,34977.0
2024-08-13 10:10:00,226.23,226.53,225.43,226.03,27910.0,226.23,226.53,225.43,226.03,27910.0
2024-08-13 10:15:00,225.55,226.29,224.93,225.07,14644.0,225.55,226.29,224.93,225.07,14644.0
2024-08-13 10:20:00,225.07,225.98,224.84,225.65,19250.0,225.07,225.98,224.84,225.65,19250.0
2024-08-13 10:25:00,225.7,226.49,225.58,226.04,17699.0,225.7,226.49,225.58,226.04,17699.0
2024-08-13 10:30:00,226.29,226.36,225.06,225.58,35395.0,226.29,226.36,225.06,225.58,35395.0
2024-08-13 10:35:00,225.58,225.83,224.8,225.26,19413.0,225.58,225.83,224.8,225.26,19413.0
2024-08-13 10:40:00,225.26,225.73,224.81,225.73,25286.0,225.26,225.73,224.81,225.73,25286.0
2024-08-13 10:45:00,225.85,226.13,225.29,225.37,13184.0,225.85,226.13,225.29,225.37,13184.0
2024-08-13 10:50:00,225.31,225.6,225.25,225.48,6466.0,225.31,225.6,225.25,225.48,6466.0
2024-08-13 10:55:00,225.43,225.63,224.93,225.21,12475.0,225.43,225.63,224.93,225.21,12475.0
2024-08-13 11:00:00,225.04,225.36,224.31,224.89,14449.0,225.04,225.36,224.31,224.89,14449.0
2024-08-13 11:05:00,224.64,225.15,224.64,224.99,4902.0,224.64,225.15,224.64,224.99,4902.0
2024-08-13 11:10:00,224.99,225.16,224.65,225.12,15132.0,224.99,225.16,224.65,225.12,15132.0
2024-08-13 11:15:00,224.99,226.19,224.99,226.18,3955.0,224.99,226.19,224.99,226.18,3955.0
2024-08-13 11:20:00,226.17,226.17,225.66,225.83,11667.0,226.17,226.17,225.66,225.83,11667.0
2024-08-13 11:25:00,225.83,226.48,225.74,226.11,9606.0,225.83,226.48,225.74,226.11,9606.0
2024-08-13 11:30:00,226.13,226.3,225.79,225.99,7787.0,226.13,226.3,225.79,225.99,7787.0
2024-08-13 11:35:00,226.11,227.47,226.0,227.24,14828.0,226.11,227.47,226.0,227.24,14828.0
2024-08-13 11:40:00,227.29,227.31,226.07,226.07,23164.0,227.29,227.31,226.07,226.07,23164.0
2024-08-13 11:45:00,225.95,226.03,225.02,226.03,17595.0,225.95,226.03,225.02,226.03,17595.0
2024-08-13 11:50:00,225.78,226.35,225.67,226.34,11556.0,225.78,226.35,225.67,226.34,11556.0
2024-08-13 11:55:00,226.45,226.49,225.85,226.32,12053.0,226.45,226.49,225.85,226.32,12053.0
2024-08-13 12:00:00,226.21,226.52,225.94,226.3,8655.0,226.21,226.52,225.94,226.3,8655.0
2024-08-13 12:05:00,226.27,227.1,226.26,226.93,15854.0,226.27,227.1,226.26,226.93,15854.0
2024-08-13 12:10:00,226.95,227.24,226.84,227.01,7384.0,226.95,227.24,226.84,227.01,7384.0
2024-08-13 12:15:00,227.01,227.26,226.93,227.17,7403.0,227.01,227.26,226.93,227.17,7403.0
2024-08-13 12:20:00,227.18,227.28,226.96,226.98,9832.0,227.18,227.28,226.96,226.98,9832.0
2024-08-13 12:25:00,227.02,227.68,226.91,227.52,19164.0,227.02,227.68,226.91,227.52,19164.0
2024-08-13 12:30:00,227.45,228.1,227.32,227.92,28016.0,227.45,228.1,227.32,227.92,28016.0
2024-08-13 12:35:00,227.92,228.7,227.92,228.7,10299.0,227.92,228.7,227.92,228.7,10299.0
2024-08-13 12:40:00,228.62,228.88,228.57,228.86,10146.0,228.62,228.88,228.57,228.86,10146.0
2024-08-13 12:45:00,228.86,229.73,228.83,229.73,15815.0,228.86,229.73,228.83,229.73,15815.0
2024-08-13 12:50:00,229.7,230.57,229.63,230.29,44425.0,229.7,230.57,229.63,230.29,44425.0
2024-08-13 12:55:00,230.33,230.39,229.52,230.11,58243.0,230.33,230.39,229.52,230.11,58243.0
2024-08-13 13:00:00,230.25,230.8,230.09,230.23,22173.0,230.25,230.8,230.09,230.23,22173.0
2024-08-13 13:05:00,230.03,231.84,229.77,231.73,30466.0,230.03,231.84,229.77,231.73,30466.0
2024-08-13 13:10:00,231.71,231.82,231.24,231.48,8989.0,231.71,231.82,231.24,231.48,8989.0
2024-08-13 13:15:00,231.43,232.21,231.11,232.16,18541.0,231.43,232.21,231.11,232.16,18541.0
2024-08-13 13:20:00,232.17,232.17,231.2,231.35,10929.0,232.17,232.17,231.2,231.35,10929.0
2024-08-13 13:25:00,231.4,231.5,230.76,231.11,16413.0,231.4,231.5,230.76,231.11,16413.0
2024-08-13 13:30:00,231.11,231.11,230.5,230.55,10168.0,231.11,231.11,230.5,230.55,10168.0
2024-08-13 13:35:00,230.56,230.87,229.4,230.36,26179.0,230.56,230.87,229.4,230.36,26179.0
2024-08-13 13:40:00,230.24,230.66,230.15,230.17,6677.0,230.24,230.66,230.15,230.17,6677.0
2024-08-13 13:45:00,230.18,230.33,229.48,229.84,10120.0,230.18,230.33,229.48,229.84,10120.0
2024-08-13 13:50:00,229.71,229.99,229.12,229.99,6361.0,229.71,229.99,229.12,229.99,6361.0
2024-08-13 13:55:00,230.06,230.12,229.55,230.1,9672.0,230.06,230.12,229.55,230.1,9672.0
2024-08-13 14:00:00,229.97,230.26,229.91,230.17,6627.0,229.97,230.26,229.91,230.17,6627.0
2024-08-13 14:05:00,230.04,231.0,230.04,230.9,5635.0,230.04,231.0,230.04,230.9,5635.0
2024-08-13 14:10:00,230.89,230.9,230.56,230.68,5768.0,230.89,230.9,230.56,230.68,5768.0
2024-08-13 14:15:00,230.76,230.81,229.75,229.96,5717.0,230.76,230.81,229.75,229.96,5717.0
2024-08-13 14:20:00,230.06,230.31,230.04,230.29,4860.0,230.06,230.31,230.04,230.29,4860.0
2024-08-13 14:25:00,230.24,230.32,229.93,230.21,4817.0,230.24,230.32,229.93,230.21,4817.0
2024-08-13 14:30:00,230.14,230.2,229.56,229.92,12136.0,230.14,230.2,229.56,229.92,12136.0
2024-08-13 14:35:00,230.03,230.53,230.01,230.4,5551.0,230.03,230.53,230.01,230.4,5551.0
2024-08-13 14:40:00,230.31,230.37,230.05,230.33,4552.0,230.31,230.37,230.05,230.33,4552.0
2024-08-13 14:45:00,230.28,230.4,229.77,230.24,12373.0,230.28,230.4,229.77,230.24,12373.0
2024-08-13 14:50:00,230.19,230.54,230.19,230.54,2990.0,230.19,230.54,230.19,230.54,2990.0
2024-08-13 14:55:00,230.61,230.68,230.28,230.55,4085.0,230.61,230.68,230.28,230.55,4085.0
2024-08-13 15:00:00,230.52,230.68,230.31,230.42,6525.0,230.52,230.68,230.31,230.42,6525.0
2024-08-13 15:05:00,230.4,230.97,230.23,230.71,16502.0,230.4,230.97,230.23,230.71,16502.0
2024-08-13 15:10:00,230.71,230.86,230.48,230.77,11558.0,230.71,230.86,230.48,230.77,11558.0
2024-08-13 15:15:00,230.77,230.85,230.42,230.62,9165.0,230.77,230.85,230.42,230.62,9165.0
2024-08-13 15:20:00,230.51,231.1,230.46,230.67,31293.0,230.51,231.1,230.46,230.67,31293.0
2024-08-13 15:25:00,230.64,230.71,230.27,230.33,7927.0,230.64,230.71,230.27,230.33,7927.0
2024-08-13 15:30:00,230.35,230.61,230.04,230.51,8048.0,230.35,230.61,230.04,230.51,8048.0
2024-08-13 15:35:00,230.46,230.53,229.45,229.51,15601.0,230.46,230.53,229.45,229.51,15601.0
2024-08-13 15:40:00,229.45,230.0,229.1,229.99,21542.0,229.45,230.0,229.1,229.99,21542.0
2024-08-13 15:45:00,229.96,231.1,229.87,230.82,31019.0,229.96,231.1,229.87,230.82,31019.0
2024-08-13 15:50:00,230.76,230.83,228.86,228.93,44642.0,230.76,230.83,228.86,228.93,44642.0
2024-08-13 15:55:00,228.95,230.35,228.93,230.27,95851.0,228.95,230.35,228.93,230.27,95851.0
2024-08-14 09:30:00,232.52,232.77,229.5,229.5,52789.0,232.52,232.77,229.5,229.5,52789.0
2024-08-14 09:35:00,229.0,229.05,226.51,228.57,30849.0,229.0,229.05,226.51,228.57,30849.0
2024-08-14 09:40:00,228.52,229.12,227.08,227.93,29054.0,228.52,229.12,227.08,227.93,29054.0
2024-08-14 09:45:00,227.93,229.69,227.54,227.54,22614.0,227.93,229.69,227.54,227.54,22614.0
2024-08-14 09:50:00,227.42,228.55,226.5,226.75,35942.0,227.42,228.55,226.5,226.75,35942.0
2024-08-14 09:55:00,226.59,226.98,225.81,225.93,14585.0,226.59,226.98,225.81,225.93,14585.0
2024-08-14 10:00:00,225.82,228.29,225.69,228.25,8862.0,225.82,228.29,225.69,228.25,8862.0
2024-08-14 10:05:00,227.88,229.06,227.83,229.06,10876.0,227.88,229.06,227.83,229.06,10876.0
2024-08-14 10:10:00,228.81,228.82,228.18,228.56,9064.0,228.81,228.82,228.18,228.56,9064.0
2024-08-14 10:15:00,228.56,229.38,228.5,228.87,5407.0,228.56,229.38,228.5,228.87,5407.0
2024-08-14 10:20:00,229.12,230.17,228.94,229.76,8012.0,229.12,230.17,228.94,229.76,8012.0
2024-08-14 10:25:00,229.57,229.71,228.35,229.31,10586.0,229.57,229.71,228.35,229.31,10586.0
2024-08-14 10:30:00,229.22,229.48,227.29,227.3,10550.0,229.22,229.48,227.29,227.3,10550.0
2024-08-14 10:35:00,227.22,228.11,227.17,227.86,6969.0,227.22,228.11,227.17,227.86,6969.0
2024-08-14 10:40:00,228.25,228.93,227.99,228.54,4543.0,228.25,228.93,227.99,228.54,4543.0
2024-08-14 10:45:00,228.7,229.28,228.68,229.04,4629.0,228.7,229.28,228.68,229.04,4629.0
2024-08-14 10:50:00,229.17,230.26,228.87,230.15,10016.0,229.17,230.26,228.87,230.15,10016.0
2024-08-14 10:55:00,230.01,230.4,229.71,229.99,9217.0,230.01,230.4,229.71,229.99,9217.0
2024-08-14 11:00:00,229.99,230.16,229.22,229.68,5521.0,229.99,230.16,229.22,229.68,5521.0
2024-08-14 11:05:00,229.55,229.55,229.06,229.34,11400.0,229.55,229.55,229.06,229.34,11400.0
2024-08-14 11:10:00,229.42,229.77,229.4,229.74,3738.0,229.42,229.77,229.4,229.74,3738.0
2024-08-14 11:15:00,229.78,229.78,229.46,229.74,6636.0,229.78,229.78,229.46,229.74,6636.0
2024-08-14 11:20:00,229.88,230.41,229.57,230.41,10827.0,229.88,230.41,229.57,230.41,10827.0
2024-08-14 11:25:00,230.41,230.5,230.2,230.5,5912.0,230.41,230.5,230.2,230.5,5912.0
2024-08-14 11:30:00,230.71,230.83,230.41,230.71,7594.0,230.71,230.83,230.41,230.71,7594.0
2024-08-14 11:35:00,230.7,230.83,230.44,230.82,3030.0,230.7,230.83,230.44,230.82,3030.0
2024-08-14 11:40:00,230.71,231.28,230.71,230.81,7061.0,230.71,231.28,230.71,230.81,7061.0
2024-08-14 11:45:00,230.75,231.29,230.67,230.77,4600.0,230.75,231.29,230.67,230.77,4600.0
2024-08-14 11:50:00,230.69,231.35,230.57,231.17,7369.0,230.69,231.35,230.57,231.17,7369.0
2024-08-14 11:55:00,231.28,231.62,231.2,231.46,6571.0,231.28,231.62,231.2,231.46,6571.0
2024-08-14 12:00:00,231.46,231.67,230.84,230.84,6996.0,231.46,231.67,230.84,230.84,6996.0
2024-08-14 12:05:00,230.9,231.01,230.34,230.45,4576.0,230.9,231.01,230.34,230.45,4576.0
2024-08-14 12:10:00,230.36,230.66,229.83,229.83,6627.0,230.36,230.66,229.83,229.83,6627.0
2024-08-14 12:15:00,229.83,230.13,229.41,229.66,5941.0,229.83,230.13,229.41,229.66,5941.0
2024-08-14 12:20:00,229.64,229.81,227.82,227.82,6853.0,229.64,229.81,227.82,227.82,6853.0
2024-08-14 12:25:00,228.0,228.23,227.54,228.11,6739.0,228.0,228.23,227.54,228.11,6739.0
2024-08-14 12:30:00,228.11,228.11,227.68,227.73,4928.0,228.11,228.11,227.68,227.73,4928.0
2024-08-14 12:35:00,227.77,227.92,226.03,226.47,22672.0,227.77,227.92,226.03,226.47,22672.0
2024-08-14 12:40:00,226.07,226.58,225.36,225.36,14503.0,226.07,226.58,225.36,225.36,14503.0
2024-08-14 12:45:00,225.46,225.65,225.14,225.63,5885.0,225.46,225.65,225.14,225.63,5885.0
2024-08-14 12:50:00,225.7,226.36,225.46,226.27,13378.0,225.7,226.36,225.46,226.27,13378.0
2024-08-14 12:55:00,226.27,226.29,225.59,225.75,10803.0,226.27,226.29,225.59,225.75,10803.0
2024-08-14 13:00:00,225.57,226.15,225.32,226.15,8414.0,225.57,226.15,225.32,226.15,8414.0
2024-08-14 13:05:00,226.04,226.96,225.99,226.61,7287.0,226.04,226.96,225.99,226.61,7287.0
2024-08-14 13:10:00,226.7,226.82,226.2,226.67,6787.0,226.7,226.82,226.2,226.67,6787.0
2024-08-14 13:15:00,226.65,227.02,226.4,226.52,2676.0,226.65,227.02,226.4,226.52,2676.0
2024-08-14 13:20:00,226.52,226.66,226.34,226.56,1810.0,226.52,226.66,226.34,226.56,1810.0
2024-08-14 13:25:00,226.7,226.8,226.57,226.65,1080.0,226.7,226.8,226.57,226.65,1080.0
2024-08-14 13:30:00,226.83,227.05,226.55,226.81,3257.0,226.83,227.05,226.55,226.81,3257.0
2024-08-14 13:35:00,226.75,226.75,226.2,226.62,3200.0,226.75,226.75,226.2,226.62,3200.0
2024-08-14 13:40:00,226.5,226.66,226.23,226.44,1660.0,226.5,226.66,226.23,226.44,1660.0
2024-08-14 13:45:00,226.56,226.8,226.56,226.8,1602.0,226.56,226.8,226.56,226.8,1602.0
2024-08-14 13:50:00,226.93,227.25,226.66,227.25,3033.0,226.93,227.25,226.66,227.25,3033.0
2024-08-14 13:55:00,227.22,227.22,226.92,226.94,1300.0,227.22,227.22,226.92,226.94,1300.0
2024-08-14 14:00:00,226.94,226.94,226.6,226.69,1700.0,226.94,226.94,226.6,226.69,1700.0
2024-08-14 14:05:00,226.51,226.96,226.51,226.75,3046.0,226.51,226.96,226.51,226.75,3046.0
2024-08-14 14:10:00,226.88,227.04,226.72,226.77,2253.0,226.88,227.04,226.72,226.77,2253.0
2024-08-14 14:15:00,226.83,226.83,226.51,226.51,500.0,226.83,226.83,226.51,226.51,500.0
2024-08-14 14:20:00,226.66,226.99,226.66,226.94,4284.0,226.66,226.99,226.66,226.94,4284.0
2024-08-14 14:25:00,227.03,227.03,226.81,226.83,2272.0,227.03,227.03,226.81,226.83,2272.0
2024-08-14 14:30:00,226.97,226.97,226.74,226.92,1784.0,226.97,226.97,226.74,226.92,1784.0
2024-08-14 14:35:00,226.73,226.97,226.63,226.69,2404.0,226.73,226.97,226.63,226.69,2404.0
2024-08-14 14:40:00,226.68,226.82,226.66,226.66,500.0,226.68,226.82,226.66,226.66,500.0
2024-08-14 14:45:00,226.75,226.88,226.68,226.68,1100.0,226.75,226.88,226.68,226.68,1100.0
2024-08-14 14:50:00,226.82,226.94,226.81,226.92,722.0,226.82,226.94,226.81,226.92,722.0
2024-08-14 14:55:00,226.94,227.38,226.94,227.21,2000.0,226.94,227.38,226.94,227.21,2000.0
2024-08-14 15:00:00,227.13,227.13,226.89,226.89,600.0,227.13,227.13,226.89,226.89,600.0
2024-08-14 15:05:00,226.89,226.89,226.53,226.53,4135.0,226.89,226.89,226.53,226.53,4135.0
2024-08-14 15:10:00,226.59,226.74,225.83,225.93,6356.0,226.59,226.74,225.83,225.93,6356.0
2024-08-14 15:15:00,225.9,226.2,225.8,226.12,7243.0,225.9,226.2,225.8,226.12,7243.0
2024-08-14 15:20:00,226.09,226.19,225.92,226.11,7455.0,226.09,226.19,225.92,226.11,7455.0
2024-08-14 15:25:00,226.18,226.25,225.95,226.06,7036.0,226.18,226.25,225.95,226.06,7036.0
2024-08-14 15:30:00,225.95,226.33,225.9,226.09,12925.0,225.95,226.33,225.9,226.09,12925.0
2024-08-14 15:35:00,226.09,226.09,225.77,225.97,5526.0,226.09,226.09,225.77,225.97,5526.0
2024-08-14 15:40:00,225.98,226.33,225.93,226.28,8323.0,225.98,226.33,225.93,226.28,8323.0
2024-08-14 15:45:00,226.22,226.36,225.64,226.22,10124.0,226.22,226.36,225.64,226.22,10124.0
2024-08-14 15:50:00,226.3,226.93,226.16,226.84,13931.0,226.3,226.93,226.16,226.84,13931.0
2024-08-14 15:55:00,226.74,226.77,225.54,225.54,39226.0,226.74,226.77,225.54,225.54,39226.0
2024-08-15 09:30:00,228.6,228.92,226.77,228.15,19635.0,228.6,228.92,226.77,228.15,19635.0
2024-08-15 09:35:00,228.13,228.29,227.07,227.44,8402.0,228.13,228.29,227.07,227.44,8402.0
2024-08-15 09:40:00,227.51,227.69,226.0,226.0,14722.0,227.51,227.69,226.0,226.0,14722.0
2024-08-15 09:45:00,226.19,227.41,226.18,226.98,9255.0,226.19,227.41,226.18,226.98,9255.0
2024-08-15 09:50:00,227.19,227.5,225.97,226.11,13383.0,227.19,227.5,225.97,226.11,13383.0
2024-08-15 09:55:00,226.06,226.55,225.8,226.28,12419.0,226.06,226.55,225.8,226.28,12419.0
2024-08-15 10:00:00,226.28,227.36,226.26,226.73,16602.0,226.28,227.36,226.26,226.73,16602.0
2024-08-15 10:05:00,226.86,228.08,226.51,227.67,12148.0,226.86,228.08,226.51,227.67,12148.0
2024-08-15 10:10:00,227.77,228.75,227.43,227.99,13545.0,227.77,228.75,227.43,227.99,13545.0
2024-08-15 10:15:00,227.98,228.22,226.62,227.28,5348.0,227.98,228.22,226.62,227.28,5348.0
2024-08-15 10:20:00,227.42,227.96,227.13,227.71,2535.0,227.42,227.96,227.13,227.71,2535.0
2024-08-15 10:25:00,227.85,228.84,227.77,228.72,4078.0,227.85,228.84,227.77,228.72,4078.0
2024-08-15 10:30:00,228.54,228.97,227.4,227.4,7052.0,228.54,228.97,227.4,227.4,7052.0
2024-08-15 10:35:00,227.36,227.65,227.1,227.52,2768.0,227.36,227.65,227.1,227.52,2768.0
2024-08-15 10:40:00,227.16,227.81,227.16,227.81,3726.0,227.16,227.81,227.16,227.81,3726.0
2024-08-15 10:45:00,227.95,228.15,227.66,228.1,1476.0,227.95,228.15,227.66,228.1,1476.0
2024-08-15 10:50:00,227.99,228.28,227.73,227.99,10765.0,227.99,228.28,227.73,227.99,10765.0
2024-08-15 10:55:00,227.96,229.25,227.8,229.25,16596.0,227.96,229.25,227.8,229.25,16596.0
2024-08-15 11:00:00,229.16,230.15,229.01,229.93,12157.0,229.16,230.15,229.01,229.93,12157.0
2024-08-15 11:05:00,230.0,230.07,228.95,229.25,7436.0,230.0,230.07,228.95,229.25,7436.0
2024-08-15 11:10:00,229.05,229.05,227.84,228.55,11422.0,229.05,229.05,227.84,228.55,11422.0
2024-08-15 11:15:00,228.56,229.0,228.08,228.45,3520.0,228.56,229.0,228.08,228.45,3520.0
2024-08-15 11:20:00,228.51,228.81,228.35,228.47,6136.0,228.51,228.81,228.35,228.47,6136.0
2024-08-15 11:25:00,228.34,228.35,227.85,227.88,3290.0,228.34,228.35,227.85,227.88,3290.0
2024-08-15 11:30:00,227.93,229.15,227.79,229.15,10960.0,227.93,229.15,227.79,229.15,10960.0
2024-08-15 11:35:00,229.16,229.49,229.04,229.04,2830.0,229.16,229.49,229.04,229.04,2830.0
2024-08-15 11:40:00,228.9,229.51,228.78,229.47,5262.0,228.9,229.51,228.78,229.47,5262.0
2024-08-15 11:45:00,229.61,229.88,229.28,229.88,9980.0,229.61,229.88,229.28,229.88,9980.0
2024-08-15 11:50:00,229.69,229.88,229.01,229.62,7434.0,229.69,229.88,229.01,229.62,7434.0
2024-08-15 11:55:00,229.53,229.88,228.76,228.76,6664.0,229.53,229.88,228.76,228.76,6664.0
2024-08-15 12:00:00,228.76,229.4,228.75,229.18,1820.0,228.76,229.4,228.75,229.18,1820.0
2024-08-15 12:05:00,228.98,229.08,228.61,228.91,1500.0,228.98,229.08,228.61,228.91,1500.0
2024-08-15 12:10:00,228.74,229.14,228.74,228.98,1800.0,228.74,229.14,228.74,228.98,1800.0
2024-08-15 12:15:00,228.98,229.84,228.97,229.75,6137.0,228.98,229.84,228.97,229.75,6137.0
2024-08-15 12:20:00,229.69,230.28,229.68,230.28,8604.0,229.69,230.28,229.68,230.28,8604.0
2024-08-15 12:25:00,230.44,230.84,230.41,230.49,10636.0,230.44,230.84,230.41,230.49,10636.0
2024-08-15 12:30:00,230.5,230.5,229.89,230.0,5855.0,230.5,230.5,229.89,230.0,5855.0
2024-08-15 12:35:00,230.0,230.34,230.0,230.23,1394.0,230.0,230.34,230.0,230.23,1394.0
2024-08-15 12:40:00,230.11,230.37,229.69,230.13,6176.0,230.11,230.37,229.69,230.13,6176.0
2024-08-15 12:45:00,229.93,229.99,229.39,229.45,2592.0,229.93,229.99,229.39,229.45,2592.0
2024-08-15 12:50:00,229.52,230.09,229.52,229.85,4608.0,229.52,230.09,229.52,229.85,4608.0
2024-08-15 12:55:00,229.85,230.11,229.65,229.95,11090.0,229.85,230.11,229.65,229.95,11090.0
2024-08-15 13:00:00,229.83,230.35,229.5,230.3,7716.0,229.83,230.35,229.5,230.3,7716.0
2024-08-15 13:05:00,230.38,230.42,229.99,230.04,9641.0,230.38,230.42,229.99,230.04,9641.0
2024-08-15 13:10:00,230.04,230.25,229.8,229.94,4546.0,230.04,230.25,229.8,229.94,4546.0
2024-08-15 13:15:00,229.96,230.99,229.8,230.96,15976.0,229.96,230.99,229.8,230.96,15976.0
2024-08-15 13:20:00,230.94,231.13,230.49,230.61,15875.0,230.94,231.13,230.49,230.61,15875.0
2024-08-15 13:25:00,230.49,231.01,230.47,231.0,8520.0,230.49,231.01,230.47,231.0,8520.0
2024-08-15 13:30:00,230.87,231.5,230.82,231.4,6325.0,230.87,231.5,230.82,231.4,6325.0
2024-08-15 13:35:00,231.61,231.67,231.27,231.33,10019.0,231.61,231.67,231.27,231.33,10019.0
2024-08-15 13:40:00,231.25,231.9,231.09,231.67,17068.0,231.25,231.9,231.09,231.67,17068.0
2024-08-15 13:45:00,231.71,232.65,231.64,232.52,14291.0,231.71,232.65,231.64,232.52,14291.0
2024-08-15 13:50:00,232.51,233.09,232.33,232.78,12218.0,232.51,233.09,232.33,232.78,12218.0
2024-08-15 13:55:00,232.78,232.94,232.6,232.82,5872.0,232.78,232.94,232.6,232.82,5872.0
2024-08-15 14:00:00,232.77,233.05,232.33,232.8,6459.0,232.77,233.05,232.33,232.8,6459.0
2024-08-15 14:05:00,232.38,232.61,231.69,231.69,4903.0,232.38,232.61,231.69,231.69,4903.0
2024-08-15 14:10:00,231.83,232.64,231.82,232.27,10064.0,231.83,232.64,231.82,232.27,10064.0
2024-08-15 14:15:00,232.07,232.16,231.64,232.16,3198.0,232.07,232.16,231.64,232.16,3198.0
2024-08-15 14:20:00,232.04,232.04,231.33,231.66,3717.0,232.04,232.04,231.33,231.66,3717.0
2024-08-15 14:25:00,231.66,231.67,231.16,231.16,2916.0,231.66,231.67,231.16,231.16,2916.0
2024-08-15 14:30:00,231.06,231.2,230.8,231.2,2013.0,231.06,231.2,230.8,231.2,2013.0
2024-08-15 14:35:00,231.06,231.2,230.85,230.85,3123.0,231.06,231.2,230.85,230.85,3123.0
2024-08-15 14:40:00,231.0,231.05,230.71,230.85,2300.0,231.0,231.05,230.71,230.85,2300.0
2024-08-15 14:45:00,231.04,231.11,230.35,230.35,2560.0,231.04,231.11,230.35,230.35,2560.0
2024-08-15 14:50:00,230.69,230.69,230.04,230.05,1813.0,230.69,230.69,230.04,230.05,1813.0
2024-08-15 14:55:00,230.0,230.05,229.72,229.94,3338.0,230.0,230.05,229.72,229.94,3338.0
2024-08-15 15:00:00,229.83,229.89,229.41,229.8,6307.0,229.83,229.89,229.41,229.8,6307.0
2024-08-15 15:05:00,229.9,230.05,229.75,229.9,3163.0,229.9,230.05,229.75,229.9,3163.0
2024-08-15 15:10:00,229.98,230.22,229.77,229.77,4140.0,229.98,230.22,229.77,229.77,4140.0
2024-08-15 15:15:00,229.77,229.8,229.5,229.64,2658.0,229.77,229.8,229.5,229.64,2658.0
2024-08-15 15:20:00,229.74,229.85,229.25,229.83,4878.0,229.74,229.85,229.25,229.83,4878.0
2024-08-15 15:25:00,229.75,229.75,229.41,229.62,1150.0,229.75,229.75,229.41,229.62,1150.0
2024-08-15 15:30:00,229.48,229.63,229.17,229.44,9125.0,229.48,229.63,229.17,229.44,9125.0
2024-08-15 15:35:00,229.57,229.68,229.24,229.25,4654.0,229.57,229.68,229.24,229.25,4654.0
2024-08-15 15:40:00,229.27,230.14,229.16,230.09,9965.0,229.27,230.14,229.16,230.09,9965.0
2024-08-15 15:45:00,230.01,230.11,229.61,229.67,10000.0,230.01,230.11,229.61,229.67,10000.0
2024-08-15 15:50:00,229.4,229.6,228.99,229.56,23009.0,229.4,229.6,228.99,229.56,23009.0
2024-08-15 15:55:00,229.59,230.12,229.43,229.45,68993.0,229.59,230.12,229.43,229.45,68993.0
2024-08-16 09:30:00,228.54,229.97,226.78,227.14,36752.0,228.54,229.97,226.78,227.14,36752.0
2024-08-16 09:35:00,226.6,227.21,225.18,225.58,19133.0,226.6,227.21,225.18,225.58,19133.0
2024-08-16 09:40:00,225.35,225.47,223.59,223.92,38812.0,225.35,225.47,223.59,223.92,38812.0
2024-08-16 09:45:00,223.99,224.8,223.46,224.56,16917.0,223.99,224.8,223.46,224.56,16917.0
2024-08-16 09:50:00,224.32,226.23,224.15,226.23,26056.0,224.32,226.23,224.15,226.23,26056.0
2024-08-16 09:55:00,226.15,226.64,225.81,226.05,22607.0,226.15,226.64,225.81,226.05,22607.0
2024-08-16 10:00:00,226.15,226.89,225.88,226.0,12976.0,226.15,226.89,225.88,226.0,12976.0
2024-08-16 10:05:00,225.57,226.71,224.95,226.71,8784.0,225.57,226.71,224.95,226.71,8784.0
2024-08-16 10:10:00,226.42,226.59,225.96,226.34,4185.0,226.42,226.59,225.96,226.34,4185.0
2024-08-16 10:15:00,226.37,226.37,225.36,225.55,7722.0,226.37,226.37,225.36,225.55,7722.0
2024-08-16 10:20:00,225.63,225.63,224.15,224.23,15184.0,225.63,225.63,224.15,224.23,15184.0
2024-08-16 10:25:00,224.35,224.72,224.15,224.15,10927.0,224.35,224.72,224.15,224.15,10927.0
2024-08-16 10:30:00,224.18,224.38,223.14,223.17,14158.0,224.18,224.38,223.14,223.17,14158.0
2024-08-16 10:35:00,223.31,224.09,223.31,224.04,8981.0,223.31,224.09,223.31,224.04,8981.0
2024-08-16 10:40:00,223.9,223.9,223.12,223.46,17144.0,223.9,223.9,223.12,223.46,17144.0
2024-08-16 10:45:00,223.45,223.66,222.53,222.65,17740.0,223.45,223.66,222.53,222.65,17740.0
2024-08-16 10:50:00,222.78,223.82,222.78,223.52,8328.0,222.78,223.82,222.78,223.52,8328.0
2024-08-16 10:55:00,223.66,224.98,223.66,224.62,18022.0,223.66,224.98,223.66,224.62,18022.0
2024-08-16 11:00:00,224.62,224.84,224.37,224.77,5765.0,224.62,224.84,224.37,224.77,5765.0
2024-08-16 11:05:00,224.77,224.78,224.08,224.23,12099.0,224.77,224.78,224.08,224.23,12099.0
2024-08-16 11:10:00,224.47,224.82,224.2,224.75,8087.0,224.47,224.82,224.2,224.75,8087.0
2024-08-16 11:15:00,224.66,224.66,223.68,224.01,6859.0,224.66,224.66,223.68,224.01,6859.0
2024-08-16 11:20:00,224.05,224.51,223.79,224.51,5547.0,224.05,224.51,223.79,224.51,5547.0
2024-08-16 11:25:00,224.53,224.82,224.42,224.52,3645.0,224.53,224.82,224.42,224.52,3645.0
2024-08-16 11:30:00,224.62,224.79,224.42,224.66,4526.0,224.62,224.79,224.42,224.66,4526.0
2024-08-16 11:35:00,224.66,225.0,224.49,224.73,18240.0,224.66,225.0,224.49,224.73,18240.0
2024-08-16 11:40:00,224.8,225.48,224.73,225.3,13685.0,224.8,225.48,224.73,225.3,13685.0
2024-08-16 11:45:00,225.29,225.73,225.22,225.73,8469.0,225.29,225.73,225.22,225.73,8469.0
2024-08-16 11:50:00,225.73,225.73,225.19,225.56,6577.0,225.73,225.73,225.19,225.56,6577.0
2024-08-16 11:55:00,225.61,225.68,225.01,225.21,12355.0,225.61,225.68,225.01,225.21,12355.0
2024-08-16 12:00:00,225.21,225.43,224.81,224.83,2904.0,225.21,225.43,224.81,224.83,2904.0
2024-08-16 12:05:00,224.83,225.0,224.58,224.58,6954.0,224.83,225.0,224.58,224.58,6954.0
2024-08-16 12:10:00,224.72,224.97,224.46,224.9,4515.0,224.72,224.97,224.46,224.9,4515.0
2024-08-16 12:15:00,224.97,225.05,224.33,224.46,7405.0,224.97,225.05,224.33,224.46,7405.0
2024-08-16 12:20:00,224.32,224.4,223.88,224.12,12894.0,224.32,224.4,223.88,224.12,12894.0
2024-08-16 12:25:00,224.13,224.58,223.82,224.26,5650.0,224.13,224.58,223.82,224.26,5650.0
2024-08-16 12:30:00,224.2,224.41,224.1,224.33,5219.0,224.2,224.41,224.1,224.33,5219.0
2024-08-16 12:35:00,224.42,224.66,224.36,224.59,5104.0,224.42,224.66,224.36,224.59,5104.0
2024-08-16 12:40:00,224.56,224.57,223.77,224.16,3461.0,224.56,224.57,223.77,224.16,3461.0
2024-08-16 12:45:00,224.07,224.31,223.97,224.24,3563.0,224.07,224.31,223.97,224.24,3563.0
2024-08-16 12:50:00,224.25,224.4,224.24,224.4,1900.0,224.25,224.4,224.24,224.4,1900.0
2024-08-16 12:55:00,224.43,224.51,224.14,224.31,6266.0,224.43,224.51,224.14,224.31,6266.0
2024-08-16 13:00:00,224.18,224.47,224.18,224.43,4027.0,224.18,224.47,224.18,224.43,4027.0
2024-08-16 13:05:00,224.45,224.45,223.69,223.69,5004.0,224.45,224.45,223.69,223.69,5004.0
2024-08-16 13:10:00,223.76,224.3,223.76,224.3,5173.0,223.76,224.3,223.76,224.3,5173.0
2024-08-16 13:15:00,224.43,224.86,224.0,224.42,23908.0,224.43,224.86,224.0,224.42,23908.0
2024-08-16 13:20:00,224.41,224.41,223.85,223.98,4928.0,224.41,224.41,223.85,223.98,4928.0
2024-08-16 13:25:00,224.11,224.11,223.79,224.0,3383.0,224.11,224.11,223.79,224.0,3383.0
2024-08-16 13:30:00,223.98,224.41,223.94,224.24,11139.0,223.98,224.41,223.94,224.24,11139.0
2024-08-16 13:35:00,224.23,224.42,223.97,223.97,3694.0,224.23,224.42,223.97,223.97,3694.0
2024-08-16 13:40:00,224.09,224.09,223.5,223.72,3678.0,224.09,224.09,223.5,223.72,3678.0
2024-08-16 13:45:00,223.72,223.72,223.22,223.35,3669.0,223.72,223.72,223.22,223.35,3669.0
2024-08-16 13:50:00,223.23,223.35,222.85,223.08,7446.0,223.23,223.35,222.85,223.08,7446.0
2024-08-16 13:55:00,223.18,223.51,223.18,223.37,4502.0,223.18,223.51,223.18,223.37,4502.0
2024-08-16 14:00:00,223.3,223.38,222.96,222.97,4518.0,223.3,223.38,222.96,222.97,4518.0
2024-08-16 14:05:00,223.01,223.19,222.8,222.97,5337.0,223.01,223.19,222.8,222.97,5337.0
2024-08-16 14:10:00,222.97,223.17,222.96,223.08,4537.0,222.97,223.17,222.96,223.08,4537.0
2024-08-16 14:15:00,223.06,223.44,223.06,223.37,4893.0,223.06,223.44,223.06,223.37,4893.0
2024-08-16 14:20:00,223.39,223.5,223.2,223.39,2570.0,223.39,223.5,223.2,223.39,2570.0
2024-08-16 14:25:00,223.42,223.58,223.37,223.47,2957.0,223.42,223.58,223.37,223.47,2957.0
2024-08-16 14:30:00,223.38,223.39,223.35,223.37,1800.0,223.38,223.39,223.35,223.37,1800.0
2024-08-16 14:35:00,223.38,223.66,223.36,223.66,3253.0,223.38,223.66,223.36,223.66,3253.0
2024-08-16 14:40:00,223.66,223.69,223.54,223.55,835.0,223.66,223.69,223.54,223.55,835.0
2024-08-16 14:45:00,223.53,223.7,223.46,223.57,5352.0,223.53,223.7,223.46,223.57,5352.0
2024-08-16 14:50:00,223.57,223.57,223.57,223.57,0.0,223.57,223.57,223.57,223.57,0.0
2024-08-16 14:55:00,223.51,223.59,223.3,223.51,5810.0,223.51,223.59,223.3,223.51,5810.0
2024-08-16 15:00:00,223.53,223.77,223.5,223.71,10545.0,223.53,223.77,223.5,223.71,10545.0
2024-08-16 15:05:00,223.82,224.23,223.64,223.64,15842.0,223.82,224.23,223.64,223.64,15842.0
2024-08-16 15:10:00,223.9,224.25,223.82,224.25,2774.0,223.9,224.25,223.82,224.25,2774.0
2024-08-16 15:15:00,224.24,225.46,224.24,225.33,13728.0,224.24,225.46,224.24,225.33,13728.0
2024-08-16 15:20:00,225.26,225.53,225.11,225.46,11821.0,225.26,225.53,225.11,225.46,11821.0
2024-08-16 15:25:00,225.46,226.05,225.41,225.9,7713.0,225.46,226.05,225.41,225.9,7713.0
2024-08-16 15:30:00,225.81,225.89,225.47,225.71,11512.0,225.81,225.89,225.47,225.71,11512.0
2024-08-16 15:35:00,225.56,226.41,225.56,226.16,20383.0,225.56,226.41,225.56,226.16,20383.0
2024-08-16 15:40:00,226.2,226.74,225.54,225.55,19148.0,226.2,226.74,225.54,225.55,19148.0
2024-08-16 15:45:00,225.55,225.84,225.15,225.57,8444.0,225.55,225.84,225.15,225.57,8444.0
2024-08-16 15:50:00,225.59,226.12,225.44,226.0,18737.0,225.59,226.12,225.44,226.0,18737.0
2024-08-16 15:55:00,225.9,226.0,225.36,225.4,54761.0,225.9,226.0,225.36,225.4,54761.0
2024-08-19 09:30:00,225.06,228.82,224.98,226.72,35441.0,225.06,228.82,224.98,226.72,35441.0
2024-08-19 09:35:00,227.05,227.08,225.96,226.98,17352.0,227.05,227.08,225.96,226.98,17352.0
2024-08-19 09:40:00,226.28,228.15,226.28,227.25,13087.0,226.28,228.15,226.28,227.25,13087.0
2024-08-19 09:45:00,227.48,228.49,227.15,227.19,10733.0,227.48,228.49,227.15,227.19,10733.0
2024-08-19 09:50:00,227.36,227.36,226.5,226.59,7714.0,227.36,227.36,226.5,226.59,7714.0
2024-08-19 09:55:00,226.6,226.6,225.5,225.81,12864.0,226.6,226.6,225.5,225.81,12864.0
2024-08-19 10:00:00,225.75,226.81,225.61,226.71,11510.0,225.75,226.81,225.61,226.71,11510.0
2024-08-19 10:05:00,226.8,228.84,226.54,228.72,13050.0,226.8,228.84,226.54,228.72,13050.0
2024-08-19 10:10:00,228.51,229.0,228.15,228.56,13329.0,228.51,229.0,228.15,228.56,13329.0
2024-08-19 10:15:00,228.59,228.82,227.3,227.48,10493.0,228.59,228.82,227.3,227.48,10493.0
2024-08-19 10:20:00,227.52,228.75,227.49,228.54,4447.0,227.52,228.75,227.49,228.54,4447.0
2024-08-19 10:25:00,228.53,229.6,228.36,229.4,16159.0,228.53,229.6,228.36,229.4,16159.0
2024-08-19 10:30:00,229.4,229.86,228.96,229.53,6964.0,229.4,229.86,228.96,229.53,6964.0
2024-08-19 10:35:00,229.65,229.66,228.68,228.95,6239.0,229.65,229.66,228.68,228.95,6239.0
2024-08-19 10:40:00,229.25,229.52,228.71,228.97,14922.0,229.25,229.52,228.71,228.97,14922.0
2024-08-19 10:45:00,229.0,229.01,228.11,228.26,12488.0,229.0,229.01,228.11,228.26,12488.0
2024-08-19 10:50:00,228.31,228.68,228.13,228.39,3616.0,228.31,228.68,228.13,228.39,3616.0
2024-08-19 10:55:00,228.35,228.56,228.13,228.37,3082.0,228.35,228.56,228.13,228.37,3082.0
2024-08-19 11:00:00,228.27,229.12,227.8,229.12,7646.0,228.27,229.12,227.8,229.12,7646.0
2024-08-19 11:05:00,229.08,229.21,229.0,229.15,2000.0,229.08,229.21,229.0,229.15,2000.0
2024-08-19 11:10:00,229.0,229.21,228.75,229.17,2350.0,229.0,229.21,228.75,229.17,2350.0
2024-08-19 11:15:00,229.3,230.5,229.3,230.22,19190.0,229.3,230.5,229.3,230.22,19190.0
2024-08-19 11:20:00,230.29,231.13,230.28,230.85,13206.0,230.29,231.13,230.28,230.85,13206.0
2024-08-19 11:25:00,230.66,230.96,230.42,230.44,5268.0,230.66,230.96,230.42,230.44,5268.0
2024-08-19 11:30:00,230.53,230.8,230.36,230.36,8599.0,230.53,230.8,230.36,230.36,8599.0
2024-08-19 11:35:00,230.55,231.47,230.54,231.47,14756.0,230.55,231.47,230.54,231.47,14756.0
2024-08-19 11:40:00,231.38,231.46,230.76,231.42,14313.0,231.38,231.46,230.76,231.42,14313.0
2024-08-19 11:45:00,231.18,231.45,231.1,231.25,3156.0,231.18,231.45,231.1,231.25,3156.0
2024-08-19 11:50:00,231.33,231.98,231.27,231.66,8445.0,231.33,231.98,231.27,231.66,8445.0
2024-08-19 11:55:00,231.64,231.71,229.33,229.47,12190.0,231.64,231.71,229.33,229.47,12190.0
2024-08-19 12:00:00,229.48,229.81,229.46,229.63,2257.0,229.48,229.81,229.46,229.63,2257.0
2024-08-19 12:05:00,229.62,230.11,229.0,229.21,9742.0,229.62,230.11,229.0,229.21,9742.0
2024-08-19 12:10:00,229.19,229.76,229.19,229.38,2640.0,229.19,229.76,229.19,229.38,2640.0
2024-08-19 12:15:00,229.42,229.52,228.76,228.88,1226.0,229.42,229.52,228.76,228.88,1226.0
2024-08-19 12:20:00,228.7,228.81,228.46,228.47,7216.0,228.7,228.81,228.46,228.47,7216.0
2024-08-19 12:25:00,228.52,228.57,227.83,227.83,5045.0,228.52,228.57,227.83,227.83,5045.0
2024-08-19 12:30:00,227.77,227.84,227.39,227.56,4780.0,227.77,227.84,227.39,227.56,4780.0
2024-08-19 12:35:00,227.59,228.35,227.51,228.25,4901.0,227.59,228.35,227.51,228.25,4901.0
2024-08-19 12:40:00,228.26,228.26,227.39,227.43,6774.0,228.26,228.26,227.39,227.43,6774.0
2024-08-19 12:45:00,227.45,228.19,227.39,227.84,15061.0,227.45,228.19,227.39,227.84,15061.0
2024-08-19 12:50:00,227.76,228.38,227.39,228.38,4503.0,227.76,228.38,227.39,228.38,4503.0
2024-08-19 12:55:00,228.27,228.28,227.66,227.98,8606.0,228.27,228.28,227.66,227.98,8606.0
2024-08-19 13:00:00,227.92,228.85,227.8,228.81,6145.0,227.92,228.85,227.8,228.81,6145.0
2024-08-19 13:05:00,228.84,229.06,228.83,228.88,3840.0,228.84,229.06,228.83,228.88,3840.0
2024-08-19 13:10:00,228.65,228.84,228.25,228.48,3385.0,228.65,228.84,228.25,228.48,3385.0
2024-08-19 13:15:00,228.4,228.68,228.39,228.68,800.0,228.4,228.68,228.39,228.68,800.0
2024-08-19 13:20:00,228.78,229.43,228.78,229.33,8680.0,228.78,229.43,228.78,229.33,8680.0
2024-08-19 13:25:00,229.21,229.38,229.05,229.05,3355.0,229.21,229.38,229.05,229.05,3355.0
2024-08-19 13:30:00,229.17,229.42,229.0,229.42,3810.0,229.17,229.42,229.0,229.42,3810.0
2024-08-19 13:35:00,229.42,229.72,229.21,229.21,7588.0,229.42,229.72,229.21,229.21,7588.0
2024-08-19 13:40:00,229.32,229.42,229.1,229.31,1509.0,229.32,229.42,229.1,229.31,1509.0
2024-08-19 13:45:00,229.21,229.24,228.7,228.83,4036.0,229.21,229.24,228.7,228.83,4036.0
2024-08-19 13:50:00,228.9,229.29,228.9,228.95,5064.0,228.9,229.29,228.9,228.95,5064.0
2024-08-19 13:55:00,228.85,228.86,228.58,228.86,1450.0,228.85,228.86,228.58,228.86,1450.0
2024-08-19 14:00:00,228.55,228.8,228.16,228.16,2555.0,228.55,228.8,228.16,228.16,2555.0
2024-08-19 14:05:00,228.44,228.52,228.18,228.52,4045.0,228.44,228.52,228.18,228.52,4045.0
2024-08-19 14:10:00,228.52,228.79,228.27,228.34,6799.0,228.52,228.79,228.27,228.34,6799.0
2024-08-19 14:15:00,228.28,228.4,228.09,228.28,1350.0,228.28,228.4,228.09,228.28,1350.0
2024-08-19 14:20:00,228.29,228.38,228.21,228.21,1995.0,228.29,228.38,228.21,228.21,1995.0
2024-08-19 14:25:00,228.2,228.3,228.1,228.24,1650.0,228.2,228.3,228.1,228.24,1650.0
2024-08-19 14:30:00,228.04,228.45,227.94,227.94,2569.0,228.04,228.45,227.94,227.94,2569.0
2024-08-19 14:35:00,228.16,228.28,228.04,228.18,2824.0,228.16,228.28,228.04,228.18,2824.0
2024-08-19 14:40:00,228.17,228.65,228.17,228.64,4431.0,228.17,228.65,228.17,228.64,4431.0
2024-08-19 14:45:00,228.5,228.6,228.4,228.55,3247.0,228.5,228.6,228.4,228.55,3247.0
2024-08-19 14:50:00,228.5,228.65,228.42,228.48,1950.0,228.5,228.65,228.42,228.48,1950.0
2024-08-19 14:55:00,228.54,228.77,228.54,228.77,4050.0,228.54,228.77,228.54,228.77,4050.0
2024-08-19 15:00:00,228.71,228.78,228.39,228.56,3626.0,228.71,228.78,228.39,228.56,3626.0
2024-08-19 15:05:00,228.59,228.68,228.52,228.62,1600.0,228.59,228.68,228.52,228.62,1600.0
2024-08-19 15:10:00,228.53,228.67,228.44,228.54,3577.0,228.53,228.67,228.44,228.54,3577.0
2024-08-19 15:15:00,228.67,228.67,228.14,228.2,2329.0,228.67,228.67,228.14,228.2,2329.0
2024-08-19 15:20:00,228.11,228.5,228.11,228.32,6751.0,228.11,228.5,228.11,228.32,6751.0
2024-08-19 15:25:00,228.45,228.7,228.44,228.55,2664.0,228.45,228.7,228.44,228.55,2664.0
2024-08-19 15:30:00,228.42,228.42,228.19,228.37,1930.0,228.42,228.42,228.19,228.37,1930.0
2024-08-19 15:35:00,228.27,228.69,228.05,228.13,5899.0,228.27,228.69,228.05,228.13,5899.0
2024-08-19 15:40:00,228.11,228.38,227.97,228.19,10382.0,228.11,228.38,227.97,228.19,10382.0
2024-08-19 15:45:00,228.16,228.21,227.86,227.97,3633.0,228.16,228.21,227.86,227.97,3633.0
2024-08-19 15:50:00,228.1,228.7,227.61,228.7,15783.0,228.1,228.7,227.61,228.7,15783.0
2024-08-19 15:55:00,228.56,228.84,228.17,228.17,53159.0,228.56,228.84,228.17,228.17,53159.0
2024-08-20 09:30:00,227.02,228.92,227.02,228.92,25848.0,227.02,228.92,227.02,228.92,25848.0
2024-08-20 09:35:00,228.63,229.61,228.25,228.97,27236.0,228.63,229.61,228.25,228.97,27236.0
2024-08-20 09:40:00,229.02,230.41,228.91,230.35,11518.0,229.02,230.41,228.91,230.35,11518.0
2024-08-20 09:45:00,230.18,230.89,229.53,230.87,15096.0,230.18,230.89,229.53,230.87,15096.0
2024-08-20 09:50:00,230.87,230.87,228.51,229.42,8736.0,230.87,230.87,228.51,229.42,8736.0
2024-08-20 09:55:00,229.62,229.76,228.19,228.19,12902.0,229.62,229.76,228.19,228.19,12902.0
2024-08-20 10:00:00,228.63,228.9,228.15,228.23,8769.0,228.63,228.9,228.15,228.23,8769.0
2024-08-20 10:05:00,228.38,228.48,224.82,224.83,38793.0,228.38,228.48,224.82,224.83,38793.0
2024-08-20 10:10:00,224.91,224.91,222.82,224.45,43644.0,224.91,224.91,222.82,224.45,43644.0
2024-08-20 10:15:00,224.41,224.41,223.1,223.86,14954.0,224.41,224.41,223.1,223.86,14954.0
2024-08-20 10:20:00,223.86,223.98,222.05,222.05,30813.0,223.86,223.98,222.05,222.05,30813.0
2024-08-20 10:25:00,222.07,222.82,222.0,222.37,23939.0,222.07,222.82,222.0,222.37,23939.0
2024-08-20 10:30:00,222.5,222.72,222.12,222.57,14542.0,222.5,222.72,222.12,222.57,14542.0
2024-08-20 10:35:00,222.66,222.8,220.24,221.52,32219.0,222.66,222.8,220.24,221.52,32219.0
2024-08-20 10:40:00,221.4,222.0,220.9,221.0,11917.0,221.4,222.0,220.9,221.0,11917.0
2024-08-20 10:45:00,220.97,221.5,220.6,221.23,7309.0,220.97,221.5,220.6,221.23,7309.0
2024-08-20 10:50:00,221.37,221.45,220.77,221.0,13515.0,221.37,221.45,220.77,221.0,13515.0
2024-08-20 10:55:00,221.0,221.26,219.34,219.54,38033.0,221.0,221.26,219.34,219.54,38033.0
2024-08-20 11:00:00,219.71,220.37,218.52,219.35,24920.0,219.71,220.37,218.52,219.35,24920.0
2024-08-20 11:05:00,219.3,219.72,218.99,219.28,13860.0,219.3,219.72,218.99,219.28,13860.0
2024-08-20 11:10:00,219.41,219.87,219.01,219.34,19726.0,219.41,219.87,219.01,219.34,19726.0
2024-08-20 11:15:00,219.24,220.0,219.24,219.58,11172.0,219.24,220.0,219.24,219.58,11172.0
2024-08-20 11:20:00,219.75,219.94,218.89,219.27,10197.0,219.75,219.94,218.89,219.27,10197.0
2024-08-20 11:25:00,219.25,219.86,218.74,218.74,14441.0,219.25,219.86,218.74,218.74,14441.0
2024-08-20 11:30:00,218.9,219.26,218.69,218.78,17542.0,218.9,219.26,218.69,218.78,17542.0
2024-08-20 11:35:00,218.72,220.03,218.72,219.65,13230.0,218.72,220.03,218.72,219.65,13230.0
2024-08-20 11:40:00,219.75,220.42,219.31,219.67,11486.0,219.75,220.42,219.31,219.67,11486.0
2024-08-20 11:45:00,219.74,219.75,218.76,218.92,11464.0,219.74,219.75,218.76,218.92,11464.0
2024-08-20 11:50:00,219.02,219.75,219.02,219.75,2148.0,219.02,219.75,219.02,219.75,2148.0
2024-08-20 11:55:00,219.76,220.0,219.32,219.68,7042.0,219.76,220.0,219.32,219.68,7042.0
2024-08-20 12:00:00,219.75,220.62,219.74,220.42,14965.0,219.75,220.62,219.74,220.42,14965.0
2024-08-20 12:05:00,220.43,220.5,220.0,220.36,16493.0,220.43,220.5,220.0,220.36,16493.0
2024-08-20 12:10:00,220.44,220.45,219.6,220.0,5344.0,220.44,220.45,219.6,220.0,5344.0
2024-08-20 12:15:00,219.95,220.01,219.67,219.87,6026.0,219.95,220.01,219.67,219.87,6026.0
2024-08-20 12:20:00,219.84,219.91,219.5,219.5,4549.0,219.84,219.91,219.5,219.5,4549.0
2024-08-20 12:25:00,219.47,219.76,219.35,219.76,3950.0,219.47,219.76,219.35,219.76,3950.0
2024-08-20 12:30:00,219.89,220.05,219.38,219.5,4904.0,219.89,220.05,219.38,219.5,4904.0
2024-08-20 12:35:00,219.39,219.7,219.39,219.53,4026.0,219.39,219.7,219.39,219.53,4026.0
2024-08-20 12:40:00,219.53,219.53,219.21,219.45,5798.0,219.53,219.53,219.21,219.45,5798.0
2024-08-20 12:45:00,219.42,219.57,219.28,219.45,8319.0,219.42,219.57,219.28,219.45,8319.0
2024-08-20 12:50:00,219.45,219.45,218.29,218.48,8022.0,219.45,219.45,218.29,218.48,8022.0
2024-08-20 12:55:00,218.48,218.5,218.03,218.03,22597.0,218.48,218.5,218.03,218.03,22597.0
2024-08-20 13:00:00,218.15,218.15,217.18,217.8,28864.0,218.15,218.15,217.18,217.8,28864.0
2024-08-20 13:05:00,217.93,218.72,217.78,218.43,7442.0,217.93,218.72,217.78,218.43,7442.0
2024-08-20 13:10:00,218.36,219.26,218.28,219.26,11678.0,218.36,219.26,218.28,219.26,11678.0
2024-08-20 13:15:00,219.2,219.2,218.65,218.78,9562.0,219.2,219.2,218.65,218.78,9562.0
2024-08-20 13:20:00,218.78,219.0,218.49,218.82,4587.0,218.78,219.0,218.49,218.82,4587.0
2024-08-20 13:25:00,218.84,219.09,218.51,218.87,5745.0,218.84,219.09,218.51,218.87,5745.0
2024-08-20 13:30:00,218.87,218.97,218.57,218.97,4289.0,218.87,218.97,218.57,218.97,4289.0
2024-08-20 13:35:00,218.83,218.96,218.5,218.52,4941.0,218.83,218.96,218.5,218.52,4941.0
2024-08-20 13:40:00,218.45,218.75,218.36,218.53,10939.0,218.45,218.75,218.36,218.53,10939.0
2024-08-20 13:45:00,218.69,219.5,218.6,219.41,7258.0,218.69,219.5,218.6,219.41,7258.0
2024-08-20 13:50:00,219.3,219.36,219.16,219.36,3705.0,219.3,219.36,219.16,219.36,3705.0
2024-08-20 13:55:00,219.39,219.48,218.77,218.88,6208.0,219.39,219.48,218.77,218.88,6208.0
2024-08-20 14:00:00,218.87,219.07,218.86,219.06,3471.0,218.87,219.07,218.86,219.06,3471.0
2024-08-20 14:05:00,218.98,219.4,218.97,219.37,5293.0,218.98,219.4,218.97,219.37,5293.0
2024-08-20 14:10:00,219.29,219.55,218.89,219.51,7779.0,219.29,219.55,218.89,219.51,7779.0
2024-08-20 14:15:00,219.53,220.29,219.53,220.04,5210.0,219.53,220.29,219.53,220.04,5210.0
2024-08-20 14:20:00,220.15,220.33,220.04,220.2,6840.0,220.15,220.33,220.04,220.2,6840.0
2024-08-20 14:25:00,220.18,220.32,220.16,220.27,5676.0,220.18,220.32,220.16,220.27,5676.0
2024-08-20 14:30:00,220.25,220.58,220.11,220.47,5077.0,220.25,220.58,220.11,220.47,5077.0
2024-08-20 14:35:00,220.21,220.61,220.09,220.61,3473.0,220.21,220.61,220.09,220.61,3473.0
2024-08-20 14:40:00,220.61,220.85,220.61,220.78,2410.0,220.61,220.85,220.61,220.78,2410.0
2024-08-20 14:45:00,220.9,221.26,220.48,221.1,12343.0,220.9,221.26,220.48,221.1,12343.0
2024-08-20 14:50:00,221.24,221.32,220.56,220.89,4162.0,221.24,221.32,220.56,220.89,4162.0
2024-08-20 14:55:00,220.89,221.43,220.88,221.26,8164.0,220.89,221.43,220.88,221.26,8164.0
2024-08-20 15:00:00,221.35,221.35,220.94,220.96,3516.0,221.35,221.35,220.94,220.96,3516.0
2024-08-20 15:05:00,220.95,221.08,220.74,220.79,1880.0,220.95,221.08,220.74,220.79,1880.0
2024-08-20 15:10:00,220.83,221.37,220.82,221.37,2746.0,220.83,221.37,220.82,221.37,2746.0
2024-08-20 15:15:00,221.18,221.34,220.97,221.34,4322.0,221.18,221.34,220.97,221.34,4322.0
2024-08-20 15:20:00,221.35,221.59,221.07,221.09,5515.0,221.35,221.59,221.07,221.09,5515.0
2024-08-20 15:25:00,221.17,221.18,220.73,220.89,5559.0,221.17,221.18,220.73,220.89,5559.0
2024-08-20 15:30:00,220.67,220.83,220.42,220.69,6676.0,220.67,220.83,220.42,220.69,6676.0
2024-08-20 15:35:00,220.86,221.24,220.8,220.93,9134.0,220.86,221.24,220.8,220.93,9134.0
2024-08-20 15:40:00,220.97,221.02,220.86,220.88,8170.0,220.97,221.02,220.86,220.88,8170.0
2024-08-20 15:45:00,220.86,221.61,220.86,221.61,14908.0,220.86,221.61,220.86,221.61,14908.0
2024-08-20 15:50:00,221.46,221.46,219.87,220.6,48417.0,221.46,221.46,219.87,220.6,48417.0
2024-08-20 15:55:00,220.91,221.04,220.14,220.22,68624.0,220.91,221.04,220.14,220.22,68624.0
2024-08-21 09:30:00,222.0,222.49,219.45,220.02,32315.0,222.0,222.49,219.45,220.02,32315.0
2024-08-21 09:35:00,220.0,222.74,220.0,221.95,17025.0,220.0,222.74,220.0,221.95,17025.0
2024-08-21 09:40:00,222.04,222.67,221.32,222.67,7745.0,222.04,222.67,221.32,222.67,7745.0
2024-08-21 09:45:00,222.31,223.31,222.31,223.02,6540.0,222.31,223.31,222.31,223.02,6540.0
2024-08-21 09:50:00,222.7,224.0,222.37,222.76,19338.0,222.7,224.0,222.37,222.76,19338.0
2024-08-21 09:55:00,222.89,224.16,222.89,223.58,5994.0,222.89,224.16,222.89,223.58,5994.0
2024-08-21 10:00:00,223.31,224.21,223.18,223.81,11069.0,223.31,224.21,223.18,223.81,11069.0
2024-08-21 10:05:00,223.94,224.2,223.24,223.43,7130.0,223.94,224.2,223.24,223.43,7130.0
2024-08-21 10:10:00,223.43,223.68,222.2,222.25,4928.0,223.43,223.68,222.2,222.25,4928.0
2024-08-21 10:15:00,222.27,222.51,221.98,222.13,4481.0,222.27,222.51,221.98,222.13,4481.0
2024-08-21 10:20:00,222.02,222.44,221.85,222.22,6438.0,222.02,222.44,221.85,222.22,6438.0
2024-08-21 10:25:00,222.09,222.19,221.68,221.81,3971.0,222.09,222.19,221.68,221.81,3971.0
2024-08-21 10:30:00,221.86,222.55,221.85,222.55,4886.0,221.86,222.55,221.85,222.55,4886.0
2024-08-21 10:35:00,222.64,223.23,222.55,222.6,4524.0,222.64,223.23,222.55,222.6,4524.0
2024-08-21 10:40:00,222.7,223.42,222.7,223.3,4794.0,222.7,223.42,222.7,223.3,4794.0
2024-08-21 10:45:00,223.34,223.35,222.0,222.39,4823.0,223.34,223.35,222.0,222.39,4823.0
2024-08-21 10:50:00,222.4,222.4,221.82,221.99,8524.0,222.4,222.4,221.82,221.99,8524.0
2024-08-21 10:55:00,221.99,222.78,221.54,222.52,5170.0,221.99,222.78,221.54,222.52,5170.0
2024-08-21 11:00:00,222.36,222.94,222.32,222.94,3729.0,222.36,222.94,222.32,222.94,3729.0
2024-08-21 11:05:00,222.7,223.31,222.69,223.22,5827.0,222.7,223.31,222.69,223.22,5827.0
2024-08-21 11:10:00,223.21,223.37,222.94,223.02,4932.0,223.21,223.37,222.94,223.02,4932.0
2024-08-21 11:15:00,223.14,223.45,223.13,223.3,3789.0,223.14,223.45,223.13,223.3,3789.0
2024-08-21 11:20:00,223.31,223.84,223.24,223.6,3460.0,223.31,223.84,223.24,223.6,3460.0
2024-08-21 11:25:00,223.63,223.69,223.26,223.27,1443.0,223.63,223.69,223.26,223.27,1443.0
2024-08-21 11:30:00,222.89,223.47,222.89,223.31,3474.0,222.89,223.47,222.89,223.31,3474.0
2024-08-21 11:35:00,223.16,223.36,222.97,223.2,5759.0,223.16,223.36,222.97,223.2,5759.0
2024-08-21 11:40:00,223.22,223.5,223.21,223.38,3535.0,223.22,223.5,223.21,223.38,3535.0
2024-08-21 11:45:00,223.45,223.74,223.43,223.43,5600.0,223.45,223.74,223.43,223.43,5600.0
2024-08-21 11:50:00,223.44,223.52,223.25,223.36,2350.0,223.44,223.52,223.25,223.36,2350.0
2024-08-21 11:55:00,223.37,223.45,222.92,222.94,3762.0,223.37,223.45,222.92,222.94,3762.0
2024-08-21 12:00:00,222.95,222.95,222.21,222.64,6194.0,222.95,222.95,222.21,222.64,6194.0
2024-08-21 12:05:00,222.69,223.06,222.5,222.82,2900.0,222.69,223.06,222.5,222.82,2900.0
2024-08-21 12:10:00,222.95,223.14,222.82,223.03,2135.0,222.95,223.14,222.82,223.03,2135.0
2024-08-21 12:15:00,223.08,223.39,223.07,223.39,2700.0,223.08,223.39,223.07,223.39,2700.0
2024-08-21 12:20:00,223.6,223.6,223.24,223.25,3421.0,223.6,223.6,223.24,223.25,3421.0
2024-08-21 12:25:00,223.25,223.26,223.04,223.17,1607.0,223.25,223.26,223.04,223.17,1607.0
2024-08-21 12:30:00,222.95,223.21,222.91,223.21,1392.0,222.95,223.21,222.91,223.21,1392.0
2024-08-21 12:35:00,223.0,223.39,223.0,223.39,2318.0,223.0,223.39,223.0,223.39,2318.0
2024-08-21 12:40:00,223.39,223.5,223.3,223.43,2350.0,223.39,223.5,223.3,223.43,2350.0
2024-08-21 12:45:00,223.32,223.49,223.28,223.31,3741.0,223.32,223.49,223.28,223.31,3741.0
2024-08-21 12:50:00,223.31,223.37,223.2,223.27,1450.0,223.31,223.37,223.2,223.27,1450.0
2024-08-21 12:55:00,223.29,223.29,223.07,223.14,2812.0,223.29,223.29,223.07,223.14,2812.0
2024-08-21 13:00:00,223.14,223.65,223.14,223.51,7442.0,223.14,223.65,223.14,223.51,7442.0
2024-08-21 13:05:00,223.16,223.44,223.15,223.22,2413.0,223.16,223.44,223.15,223.22,2413.0
2024-08-21 13:10:00,223.28,223.38,223.22,223.24,1900.0,223.28,223.38,223.22,223.24,1900.0
2024-08-21 13:15:00,223.24,223.37,223.04,223.21,2609.0,223.24,223.37,223.04,223.21,2609.0
2024-08-21 13:20:00,223.16,223.16,222.86,222.86,3383.0,223.16,223.16,222.86,222.86,3383.0
2024-08-21 13:25:00,222.86,222.89,222.71,222.82,3362.0,222.86,222.89,222.71,222.82,3362.0
2024-08-21 13:30:00,222.84,222.99,222.72,222.96,1983.0,222.84,222.99,222.72,222.96,1983.0
2024-08-21 13:35:00,223.02,223.02,222.84,222.84,500.0,223.02,223.02,222.84,222.84,500.0
2024-08-21 13:40:00,222.9,223.03,222.85,222.86,3094.0,222.9,223.03,222.85,222.86,3094.0
2024-08-21 13:45:00,222.9,223.36,222.85,223.14,3584.0,222.9,223.36,222.85,223.14,3584.0
2024-08-21 13:50:00,223.34,223.4,223.12,223.28,3631.0,223.34,223.4,223.12,223.28,3631.0
2024-08-21 13:55:00,223.2,223.44,223.19,223.22,5169.0,223.2,223.44,223.19,223.22,5169.0
2024-08-21 14:00:00,223.39,223.8,223.22,223.8,6623.0,223.39,223.8,223.22,223.8,6623.0
2024-08-21 14:05:00,223.69,224.42,223.59,224.04,7155.0,223.69,224.42,223.59,224.04,7155.0
2024-08-21 14:10:00,224.03,224.2,223.76,223.83,1608.0,224.03,224.2,223.76,223.83,1608.0
2024-08-21 14:15:00,223.96,224.15,223.74,223.86,2339.0,223.96,224.15,223.74,223.86,2339.0
2024-08-21 14:20:00,223.87,223.99,223.81,223.93,1500.0,223.87,223.99,223.81,223.93,1500.0
2024-08-21 14:25:00,223.91,224.03,223.75,223.84,4697.0,223.91,224.03,223.75,223.84,4697.0
2024-08-21 14:30:00,224.05,224.41,224.0,224.38,3447.0,224.05,224.41,224.0,224.38,3447.0
2024-08-21 14:35:00,223.91,224.03,223.35,223.36,8474.0,223.91,224.03,223.35,223.36,8474.0
2024-08-21 14:40:00,223.27,223.46,222.98,222.98,3819.0,223.27,223.46,222.98,222.98,3819.0
2024-08-21 14:45:00,222.87,222.87,222.16,222.35,8739.0,222.87,222.87,222.16,222.35,8739.0
2024-08-21 14:50:00,222.44,222.98,222.36,222.96,3709.0,222.44,222.98,222.36,222.96,3709.0
2024-08-21 14:55:00,222.97,222.97,222.53,222.53,4588.0,222.97,222.97,222.53,222.53,4588.0
2024-08-21 15:00:00,222.49,222.49,222.0,222.0,8553.0,222.49,222.49,222.0,222.0,8553.0
2024-08-21 15:05:00,222.15,222.37,222.0,222.2,4060.0,222.15,222.37,222.0,222.2,4060.0
2024-08-21 15:10:00,222.35,222.58,222.24,222.31,3432.0,222.35,222.58,222.24,222.31,3432.0
2024-08-21 15:15:00,222.22,222.38,222.06,222.07,2782.0,222.22,222.38,222.06,222.07,2782.0
2024-08-21 15:20:00,222.09,222.4,221.92,222.3,5512.0,222.09,222.4,221.92,222.3,5512.0
2024-08-21 15:25:00,222.34,223.11,222.34,223.0,3840.0,222.34,223.11,222.34,223.0,3840.0
2024-08-21 15:30:00,223.01,223.13,222.7,223.13,5617.0,223.01,223.13,222.7,223.13,5617.0
2024-08-21 15:35:00,223.08,223.47,223.08,223.26,4721.0,223.08,223.47,223.08,223.26,4721.0
2024-08-21 15:40:00,223.26,223.26,222.93,223.1,4225.0,223.26,223.26,222.93,223.1,4225.0
2024-08-21 15:45:00,223.19,223.25,222.81,223.25,8071.0,223.19,223.25,222.81,223.25,8071.0
2024-08-21 15:50:00,223.28,223.37,222.67,223.11,10240.0,223.28,223.37,222.67,223.11,10240.0
2024-08-21 15:55:00,223.2,223.36,222.51,222.54,25548.0,223.2,223.36,222.51,222.54,25548.0
2024-08-22 09:30:00,222.01,223.39,222.0,222.07,22596.0,222.01,223.39,222.0,222.07,22596.0
2024-08-22 09:35:00,222.48,223.36,221.99,223.36,16566.0,222.48,223.36,221.99,223.36,16566.0
2024-08-22 09:40:00,223.38,223.49,222.73,223.16,4047.0,223.38,223.49,222.73,223.16,4047.0
2024-08-22 09:45:00,223.16,224.0,221.98,222.0,8254.0,223.16,224.0,221.98,222.0,8254.0
2024-08-22 09:50:00,222.34,222.5,221.8,222.15,9677.0,222.34,222.5,221.8,222.15,9677.0
2024-08-22 09:55:00,222.3,222.84,222.29,222.47,1980.0,222.3,222.84,222.29,222.47,1980.0
2024-08-22 10:00:00,222.32,222.52,221.83,222.14,6400.0,222.32,222.52,221.83,222.14,6400.0
2024-08-22 10:05:00,222.18,222.18,220.73,220.83,13410.0,222.18,222.18,220.73,220.83,13410.0
2024-08-22 10:10:00,220.59,221.15,220.26,220.82,9273.0,220.59,221.15,220.26,220.82,9273.0
2024-08-22 10:15:00,221.0,221.56,220.58,220.58,4963.0,221.0,221.56,220.58,220.58,4963.0
2024-08-22 10:20:00,220.92,221.43,220.7,221.07,3552.0,220.92,221.43,220.7,221.07,3552.0
2024-08-22 10:25:00,221.16,221.5,221.15,221.15,2698.0,221.16,221.5,221.15,221.15,2698.0
2024-08-22 10:30:00,221.28,221.29,220.91,221.2,6177.0,221.28,221.29,220.91,221.2,6177.0
2024-08-22 10:35:00,221.34,221.57,221.13,221.26,1465.0,221.34,221.57,221.13,221.26,1465.0
2024-08-22 10:40:00,221.23,221.56,221.23,221.48,2094.0,221.23,221.56,221.23,221.48,2094.0
2024-08-22 10:45:00,221.34,221.61,220.74,220.84,4340.0,221.34,221.61,220.74,220.84,4340.0
2024-08-22 10:50:00,221.1,221.22,220.37,220.37,5039.0,221.1,221.22,220.37,220.37,5039.0
2024-08-22 10:55:00,220.71,221.09,220.67,220.8,3785.0,220.71,221.09,220.67,220.8,3785.0
2024-08-22 11:00:00,220.96,221.46,220.96,221.24,1226.0,220.96,221.46,220.96,221.24,1226.0
2024-08-22 11:05:00,220.98,220.98,220.2,220.25,1783.0,220.98,220.98,220.2,220.25,1783.0
2024-08-22 11:10:00,220.29,220.39,219.82,220.17,7757.0,220.29,220.39,219.82,220.17,7757.0
2024-08-22 11:15:00,220.32,220.33,219.29,219.49,4342.0,220.32,220.33,219.29,219.49,4342.0
2024-08-22 11:20:00,219.2,219.34,218.91,219.07,5759.0,219.2,219.34,218.91,219.07,5759.0
2024-08-22 11:25:00,219.05,219.88,219.05,219.59,2950.0,219.05,219.88,219.05,219.59,2950.0
2024-08-22 11:30:00,219.42,219.48,219.06,219.16,2254.0,219.42,219.48,219.06,219.16,2254.0
2024-08-22 11:35:00,219.17,219.19,218.71,218.88,3343.0,219.17,219.19,218.71,218.88,3343.0
2024-08-22 11:40:00,218.87,219.48,218.6,218.88,5358.0,218.87,219.48,218.6,218.88,5358.0
2024-08-22 11:45:00,218.72,219.04,218.4,218.51,9405.0,218.72,219.04,218.4,218.51,9405.0
2024-08-22 11:50:00,218.37,218.51,218.0,218.31,6425.0,218.37,218.51,218.0,218.31,6425.0
2024-08-22 11:55:00,218.42,219.05,218.42,218.75,8297.0,218.42,219.05,218.42,218.75,8297.0
2024-08-22 12:00:00,218.76,219.01,218.66,218.98,2574.0,218.76,219.01,218.66,218.98,2574.0
2024-08-22 12:05:00,219.0,219.47,218.84,219.17,5865.0,219.0,219.47,218.84,219.17,5865.0
2024-08-22 12:10:00,219.12,219.36,218.85,218.99,2667.0,219.12,219.36,218.85,218.99,2667.0
2024-08-22 12:15:00,218.83,219.05,218.8,219.05,847.0,218.83,219.05,218.8,219.05,847.0
2024-08-22 12:20:00,219.03,219.59,219.03,219.5,6664.0,219.03,219.59,219.03,219.5,6664.0
2024-08-22 12:25:00,219.6,220.06,219.51,219.51,5367.0,219.6,220.06,219.51,219.51,5367.0
2024-08-22 12:30:00,219.89,219.89,219.55,219.56,3261.0,219.89,219.89,219.55,219.56,3261.0
2024-08-22 12:35:00,219.56,219.83,219.44,219.44,4523.0,219.56,219.83,219.44,219.44,4523.0
2024-08-22 12:40:00,219.51,220.0,219.5,220.0,8190.0,219.51,220.0,219.5,220.0,8190.0
2024-08-22 12:45:00,219.91,219.91,219.36,219.47,1100.0,219.91,219.91,219.36,219.47,1100.0
2024-08-22 12:50:00,219.47,219.47,218.81,218.82,3140.0,219.47,219.47,218.81,218.82,3140.0
2024-08-22 12:55:00,218.93,219.13,218.65,218.67,5136.0,218.93,219.13,218.65,218.67,5136.0
2024-08-22 13:00:00,218.66,219.05,218.31,218.49,5104.0,218.66,219.05,218.31,218.49,5104.0
2024-08-22 13:05:00,218.47,218.75,218.11,218.71,8563.0,218.47,218.75,218.11,218.71,8563.0
2024-08-22 13:10:00,218.68,219.39,218.67,218.7,4316.0,218.68,219.39,218.67,218.7,4316.0
2024-08-22 13:15:00,218.87,219.17,218.77,218.97,2094.0,218.87,219.17,218.77,218.97,2094.0
2024-08-22 13:20:00,218.99,218.99,218.75,218.97,889.0,218.99,218.99,218.75,218.97,889.0
2024-08-22 13:25:00,218.79,219.09,218.59,218.59,1165.0,218.79,219.09,218.59,218.59,1165.0
2024-08-22 13:30:00,218.64,218.75,217.88,218.02,11303.0,218.64,218.75,217.88,218.02,11303.0
2024-08-22 13:35:00,218.03,219.01,218.02,218.76,2559.0,218.03,219.01,218.02,218.76,2559.0
2024-08-22 13:40:00,218.61,219.0,218.52,218.75,1370.0,218.61,219.0,218.52,218.75,1370.0
2024-08-22 13:45:00,218.73,218.74,218.49,218.49,1700.0,218.73,218.74,218.49,218.49,1700.0
2024-08-22 13:50:00,218.6,218.6,217.78,217.82,5904.0,218.6,218.6,217.78,217.82,5904.0
2024-08-22 13:55:00,217.97,218.34,217.77,217.97,2118.0,217.97,218.34,217.77,217.97,2118.0
2024-08-22 14:00:00,217.95,218.15,217.94,218.12,1402.0,217.95,218.15,217.94,218.12,1402.0
2024-08-22 14:05:00,218.12,218.16,217.84,217.88,5201.0,218.12,218.16,217.84,217.88,5201.0
2024-08-22 14:10:00,218.02,218.14,217.8,218.12,4065.0,218.02,218.14,217.8,218.12,4065.0
2024-08-22 14:15:00,218.39,218.49,218.22,218.31,1378.0,218.39,218.49,218.22,218.31,1378.0
2024-08-22 14:20:00,218.33,218.8,218.3,218.3,1800.0,218.33,218.8,218.3,218.3,1800.0
2024-08-22 14:25:00,218.57,218.84,218.34,218.63,2825.0,218.57,218.84,218.34,218.63,2825.0
2024-08-22 14:30:00,218.59,219.86,218.56,219.5,14169.0,218.59,219.86,218.56,219.5,14169.0
2024-08-22 14:35:00,219.32,219.7,219.08,219.55,3090.0,219.32,219.7,219.08,219.55,3090.0
2024-08-22 14:40:00,219.38,219.78,219.29,219.76,3413.0,219.38,219.78,219.29,219.76,3413.0
2024-08-22 14:45:00,219.76,220.03,219.62,219.62,4071.0,219.76,220.03,219.62,219.62,4071.0
2024-08-22 14:50:00,219.47,219.51,219.33,219.37,3513.0,219.47,219.51,219.33,219.37,3513.0
2024-08-22 14:55:00,219.35,219.56,218.86,218.86,2260.0,219.35,219.56,218.86,218.86,2260.0
2024-08-22 15:00:00,218.93,219.47,218.76,219.45,1900.0,218.93,219.47,218.76,219.45,1900.0
2024-08-22 15:05:00,219.55,219.66,219.14,219.14,4069.0,219.55,219.66,219.14,219.14,4069.0
2024-08-22 15:10:00,219.03,219.41,219.03,219.26,2340.0,219.03,219.41,219.03,219.26,2340.0
2024-08-22 15:15:00,219.47,219.57,219.26,219.26,1114.0,219.47,219.57,219.26,219.26,1114.0
2024-08-22 15:20:00,219.24,219.24,218.63,218.75,4080.0,219.24,219.24,218.63,218.75,4080.0
2024-08-22 15:25:00,218.93,218.93,218.6,218.67,2329.0,218.93,218.93,218.6,218.67,2329.0
2024-08-22 15:30:00,218.64,218.98,218.39,218.76,3950.0,218.64,218.98,218.39,218.76,3950.0
2024-08-22 15:35:00,218.74,219.12,218.7,218.98,4719.0,218.74,219.12,218.7,218.98,4719.0
2024-08-22 15:40:00,218.9,219.19,218.61,218.77,6849.0,218.9,219.19,218.61,218.77,6849.0
2024-08-22 15:45:00,218.77,219.2,218.44,219.11,7126.0,218.77,219.2,218.44,219.11,7126.0
2024-08-22 15:50:00,219.17,219.17,217.99,218.17,9220.0,219.17,219.17,217.99,218.17,9220.0
2024-08-22 15:55:00,218.22,218.46,217.89,218.44,29911.0,218.22,218.46,217.89,218.44,29911.0
2024-08-23 09:30:00,220.0,220.25,219.03,219.51,7751.0,220.0,220.25,219.03,219.51,7751.0
2024-08-23 09:35:00,219.49,221.87,219.45,221.87,12493.0,219.49,221.87,219.45,221.87,12493.0
2024-08-23 09:40:00,221.87,222.77,221.87,222.59,7018.0,221.87,222.77,221.87,222.59,7018.0
2024-08-23 09:45:00,222.78,223.48,222.48,223.24,15967.0,222.78,223.48,222.48,223.24,15967.0
2024-08-23 09:50:00,223.19,224.0,222.55,222.95,14113.0,223.19,224.0,222.55,222.95,14113.0
2024-08-23 09:55:00,222.84,223.41,222.56,222.96,13669.0,222.84,223.41,222.56,222.96,13669.0
2024-08-23 10:00:00,223.35,226.48,223.2,225.72,33521.0,223.35,226.48,223.2,225.72,33521.0
2024-08-23 10:05:00,226.04,226.05,223.99,225.22,16077.0,226.04,226.05,223.99,225.22,16077.0
2024-08-23 10:10:00,224.92,226.95,224.83,226.47,30108.0,224.92,226.95,224.83,226.47,30108.0
2024-08-23 10:15:00,226.46,226.87,225.18,225.73,17014.0,226.46,226.87,225.18,225.73,17014.0
2024-08-23 10:20:00,225.62,226.46,224.55,226.46,12342.0,225.62,226.46,224.55,226.46,12342.0
2024-08-23 10:25:00,226.25,228.49,225.97,228.07,26126.0,226.25,228.49,225.97,228.07,26126.0
2024-08-23 10:30:00,228.02,228.66,227.69,228.55,17385.0,228.02,228.66,227.69,228.55,17385.0
2024-08-23 10:35:00,228.42,228.42,226.69,227.2,15634.0,228.42,228.42,226.69,227.2,15634.0
2024-08-23 10:40:00,226.97,227.47,226.58,227.17,7902.0,226.97,227.47,226.58,227.17,7902.0
2024-08-23 10:45:00,227.29,228.36,225.36,225.6,19472.0,227.29,228.36,225.36,225.6,19472.0
2024-08-23 10:50:00,225.6,226.07,224.62,225.53,11745.0,225.6,226.07,224.62,225.53,11745.0
2024-08-23 10:55:00,225.46,227.0,225.23,226.65,8416.0,225.46,227.0,225.23,226.65,8416.0
2024-08-23 11:00:00,226.4,226.72,226.0,226.41,9032.0,226.4,226.72,226.0,226.41,9032.0
2024-08-23 11:05:00,226.37,227.98,226.37,227.92,8075.0,226.37,227.98,226.37,227.92,8075.0
2024-08-23 11:10:00,227.79,227.79,226.07,227.54,6672.0,227.79,227.79,226.07,227.54,6672.0
2024-08-23 11:15:00,227.81,227.97,226.99,227.72,3380.0,227.81,227.97,226.99,227.72,3380.0
2024-08-23 11:20:00,227.3,227.3,226.79,226.82,2000.0,227.3,227.3,226.79,226.82,2000.0
2024-08-23 11:25:00,226.6,226.98,226.32,226.61,1661.0,226.6,226.98,226.32,226.61,1661.0
2024-08-23 11:30:00,226.52,226.73,226.35,226.54,3312.0,226.52,226.73,226.35,226.54,3312.0
2024-08-23 11:35:00,226.46,226.64,226.21,226.54,8657.0,226.46,226.64,226.21,226.54,8657.0
2024-08-23 11:40:00,226.38,226.58,226.0,226.19,4741.0,226.38,226.58,226.0,226.19,4741.0
2024-08-23 11:45:00,225.95,226.08,225.47,225.98,4000.0,225.95,226.08,225.47,225.98,4000.0
2024-08-23 11:50:00,226.0,226.02,225.23,225.4,2788.0,226.0,226.02,225.23,225.4,2788.0
2024-08-23 11:55:00,225.4,225.78,225.23,225.23,3700.0,225.4,225.78,225.23,225.23,3700.0
2024-08-23 12:00:00,225.43,225.46,224.36,224.8,11784.0,225.43,225.46,224.36,224.8,11784.0
2024-08-23 12:05:00,224.66,225.24,224.35,225.22,5191.0,224.66,225.24,224.35,225.22,5191.0
2024-08-23 12:10:00,225.22,225.57,225.09,225.09,3619.0,225.22,225.57,225.09,225.09,3619.0
2024-08-23 12:15:00,225.21,225.44,224.47,225.22,10876.0,225.21,225.44,224.47,225.22,10876.0
2024-08-23 12:20:00,225.01,225.27,224.62,225.03,4104.0,225.01,225.27,224.62,225.03,4104.0
2024-08-23 12:25:00,224.96,225.03,224.51,224.68,4708.0,224.96,225.03,224.51,224.68,4708.0
2024-08-23 12:30:00,224.91,225.14,224.72,224.9,3802.0,224.91,225.14,224.72,224.9,3802.0
2024-08-23 12:35:00,224.99,225.43,224.8,224.8,4298.0,224.99,225.43,224.8,224.8,4298.0
2024-08-23 12:40:00,224.84,224.86,223.68,224.01,4294.0,224.84,224.86,223.68,224.01,4294.0
2024-08-23 12:45:00,224.03,224.1,223.53,223.89,3057.0,224.03,224.1,223.53,223.89,3057.0
2024-08-23 12:50:00,224.24,224.77,224.11,224.75,1750.0,224.24,224.77,224.11,224.75,1750.0
2024-08-23 12:55:00,224.51,225.22,224.51,224.86,3100.0,224.51,225.22,224.51,224.86,3100.0
2024-08-23 13:00:00,224.99,225.19,224.9,224.91,1250.0,224.99,225.19,224.9,224.91,1250.0
2024-08-23 13:05:00,224.98,225.56,224.94,225.53,4015.0,224.98,225.56,224.94,225.53,4015.0
2024-08-23 13:10:00,225.57,227.0,225.57,227.0,10871.0,225.57,227.0,225.57,227.0,10871.0
2024-08-23 13:15:00,227.03,227.44,226.77,226.88,5655.0,227.03,227.44,226.77,226.88,5655.0
2024-08-23 13:20:00,226.99,227.08,226.81,226.93,3244.0,226.99,227.08,226.81,226.93,3244.0
2024-08-23 13:25:00,226.96,226.97,226.32,226.47,8525.0,226.96,226.97,226.32,226.47,8525.0
2024-08-23 13:30:00,226.49,226.72,226.32,226.72,2767.0,226.49,226.72,226.32,226.72,2767.0
2024-08-23 13:35:00,226.52,227.17,226.48,226.99,5840.0,226.52,227.17,226.48,226.99,5840.0
2024-08-23 13:40:00,227.16,227.51,227.16,227.35,3706.0,227.16,227.51,227.16,227.35,3706.0
2024-08-23 13:45:00,227.29,227.47,227.13,227.18,3954.0,227.29,227.47,227.13,227.18,3954.0
2024-08-23 13:50:00,227.15,227.25,226.91,227.25,2070.0,227.15,227.25,226.91,227.25,2070.0
2024-08-23 13:55:00,227.29,227.39,227.21,227.39,1688.0,227.29,227.39,227.21,227.39,1688.0
2024-08-23 14:00:00,227.31,227.31,227.04,227.19,1600.0,227.31,227.31,227.04,227.19,1600.0
2024-08-23 14:05:00,226.98,227.11,226.7,226.8,5184.0,226.98,227.11,226.7,226.8,5184.0
2024-08-23 14:10:00,226.91,227.3,226.84,227.29,3660.0,226.91,227.3,226.84,227.29,3660.0
2024-08-23 14:15:00,227.09,227.27,227.08,227.17,2400.0,227.09,227.27,227.08,227.17,2400.0
2024-08-23 14:20:00,227.24,227.35,226.99,227.35,6400.0,227.24,227.35,226.99,227.35,6400.0
2024-08-23 14:25:00,227.45,227.66,227.4,227.65,4112.0,227.45,227.66,227.4,227.65,4112.0
2024-08-23 14:30:00,227.61,227.61,227.4,227.54,12855.0,227.61,227.61,227.4,227.54,12855.0
2024-08-23 14:35:00,227.66,227.85,227.66,227.83,4100.0,227.66,227.85,227.66,227.83,4100.0
2024-08-23 14:40:00,227.82,228.09,227.78,228.03,11583.0,227.82,228.09,227.78,228.03,11583.0
2024-08-23 14:45:00,228.17,228.49,228.17,228.2,5662.0,228.17,228.49,228.17,228.2,5662.0
2024-08-23 14:50:00,228.19,228.37,228.02,228.31,4151.0,228.19,228.37,228.02,228.31,4151.0
2024-08-23 14:55:00,228.3,228.42,227.84,228.08,11966.0,228.3,228.42,227.84,228.08,11966.0
2024-08-23 15:00:00,227.94,228.18,227.89,228.07,5512.0,227.94,228.18,227.89,228.07,5512.0
2024-08-23 15:05:00,228.07,228.33,227.91,228.33,4223.0,228.07,228.33,227.91,228.33,4223.0
2024-08-23 15:10:00,228.39,229.27,228.32,229.22,21791.0,228.39,229.27,228.32,229.22,21791.0
2024-08-23 15:15:00,229.15,229.24,229.03,229.13,7036.0,229.15,229.24,229.03,229.13,7036.0
2024-08-23 15:20:00,229.14,229.64,229.12,229.64,8785.0,229.14,229.64,229.12,229.64,8785.0
2024-08-23 15:25:00,229.65,229.94,229.57,229.88,9057.0,229.65,229.94,229.57,229.88,9057.0
2024-08-23 15:30:00,229.87,229.92,229.55,229.84,9678.0,229.87,229.92,229.55,229.84,9678.0
2024-08-23 15:35:00,229.79,229.86,229.45,229.58,8667.0,229.79,229.86,229.45,229.58,8667.0
2024-08-23 15:40:00,229.58,229.78,229.39,229.41,6168.0,229.58,229.78,229.39,229.41,6168.0
2024-08-23 15:45:00,229.52,229.93,229.21,229.86,21002.0,229.52,229.93,229.21,229.86,21002.0
2024-08-23 15:50:00,229.99,230.7,229.58,230.7,34963.0,229.99,230.7,229.58,230.7,34963.0
2024-08-23 15:55:00,230.8,231.28,230.48,231.13,49996.0,230.8,231.28,230.48,231.13,49996.0
2024-08-26 09:30:00,236.28,242.72,236.0,241.58,152243.0,236.28,242.72,236.0,241.58,152243.0
2024-08-26 09:35:00,241.91,242.19,240.48,241.69,52044.0,241.91,242.19,240.48,241.69,52044.0
2024-08-26 09:40:00,241.68,244.21,237.59,239.0,83346.0,241.68,244.21,237.59,239.0,83346.0
2024-08-26 09:45:00,238.83,240.31,238.39,239.02,27430.0,238.83,240.31,238.39,239.02,27430.0
2024-08-26 09:50:00,239.32,242.87,239.08,241.83,53125.0,239.32,242.87,239.08,241.83,53125.0
2024-08-26 09:55:00,241.84,244.21,241.76,242.71,61538.0,241.84,244.21,241.76,242.71,61538.0
2024-08-26 10:00:00,242.71,243.68,242.13,243.31,36079.0,242.71,243.68,242.13,243.31,36079.0
2024-08-26 10:05:00,243.18,244.0,242.4,243.31,37828.0,243.18,244.0,242.4,243.31,37828.0
2024-08-26 10:10:00,243.19,243.31,240.26,240.84,66655.0,243.19,243.31,240.26,240.84,66655.0
2024-08-26 10:15:00,240.77,241.05,238.61,239.15,33878.0,240.77,241.05,238.61,239.15,33878.0
2024-08-26 10:20:00,239.41,241.77,239.41,241.77,29766.0,239.41,241.77,239.41,241.77,29766.0
2024-08-26 10:25:00,241.93,243.0,241.15,241.58,23245.0,241.93,243.0,241.15,241.58,23245.0
2024-08-26 10:30:00,241.95,242.18,239.79,239.8,13615.0,241.95,242.18,239.79,239.8,13615.0
2024-08-26 10:35:00,239.81,240.6,238.41,238.56,29137.0,239.81,240.6,238.41,238.56,29137.0
2024-08-26 10:40:00,238.4,239.32,238.02,238.71,16786.0,238.4,239.32,238.02,238.71,16786.0
2024-08-26 10:45:00,239.0,240.43,239.0,240.15,11314.0,239.0,240.43,239.0,240.15,11314.0
2024-08-26 10:50:00,240.21,240.66,239.9,240.54,5006.0,240.21,240.66,239.9,240.54,5006.0
2024-08-26 10:55:00,240.7,241.01,239.0,239.0,14718.0,240.7,241.01,239.0,239.0,14718.0
2024-08-26 11:00:00,239.09,240.67,238.7,240.19,9212.0,239.09,240.67,238.7,240.19,9212.0
2024-08-26 11:05:00,239.65,240.4,239.6,240.4,2794.0,239.65,240.4,239.6,240.4,2794.0
2024-08-26 11:10:00,240.31,241.4,240.3,240.55,18939.0,240.31,241.4,240.3,240.55,18939.0
2024-08-26 11:15:00,240.56,241.1,240.01,240.91,13840.0,240.56,241.1,240.01,240.91,13840.0
2024-08-26 11:20:00,241.06,242.27,240.75,241.68,19348.0,241.06,242.27,240.75,241.68,19348.0
2024-08-26 11:25:00,241.71,242.61,241.5,242.24,15756.0,241.71,242.61,241.5,242.24,15756.0
2024-08-26 11:30:00,242.35,242.35,241.13,241.38,20993.0,242.35,242.35,241.13,241.38,20993.0
2024-08-26 11:35:00,241.57,242.61,241.37,242.45,20752.0,241.57,242.61,241.37,242.45,20752.0
2024-08-26 11:40:00,242.44,243.29,242.37,242.67,16813.0,242.44,243.29,242.37,242.67,16813.0
2024-08-26 11:45:00,242.5,242.6,241.72,242.5,11266.0,242.5,242.6,241.72,242.5,11266.0
2024-08-26 11:50:00,242.5,242.64,241.67,241.96,8507.0,242.5,242.64,241.67,241.96,8507.0
2024-08-26 11:55:00,242.06,242.6,241.56,241.73,6631.0,242.06,242.6,241.56,241.73,6631.0
2024-08-26 12:00:00,241.66,241.95,241.2,241.47,2820.0,241.66,241.95,241.2,241.47,2820.0
2024-08-26 12:05:00,241.39,241.55,240.8,240.94,5665.0,241.39,241.55,240.8,240.94,5665.0
2024-08-26 12:10:00,240.94,241.08,239.73,239.81,13314.0,240.94,241.08,239.73,239.81,13314.0
2024-08-26 12:15:00,239.78,240.67,239.73,240.42,4692.0,239.78,240.67,239.73,240.42,4692.0
2024-08-26 12:20:00,240.45,241.45,240.45,240.9,6502.0,240.45,241.45,240.45,240.9,6502.0
2024-08-26 12:25:00,240.8,241.22,240.61,241.11,6034.0,240.8,241.22,240.61,241.11,6034.0
2024-08-26 12:30:00,241.29,241.33,239.02,239.02,8530.0,241.29,241.33,239.02,239.02,8530.0
2024-08-26 12:35:00,239.02,239.92,239.02,239.56,8358.0,239.02,239.92,239.02,239.56,8358.0
2024-08-26 12:40:00,239.74,239.83,239.14,239.14,6104.0,239.74,239.83,239.14,239.14,6104.0
2024-08-26 12:45:00,239.1,239.45,238.91,238.91,7193.0,239.1,239.45,238.91,238.91,7193.0
2024-08-26 12:50:00,239.09,239.43,237.81,237.81,13846.0,239.09,239.43,237.81,237.81,13846.0
2024-08-26 12:55:00,237.9,238.27,237.32,238.14,13050.0,237.9,238.27,237.32,238.14,13050.0
2024-08-26 13:00:00,238.19,238.5,237.78,238.47,3100.0,238.19,238.5,237.78,238.47,3100.0
2024-08-26 13:05:00,238.42,238.55,238.2,238.52,2360.0,238.42,238.55,238.2,238.52,2360.0
2024-08-26 13:10:00,238.67,239.39,238.04,239.39,9020.0,238.67,239.39,238.04,239.39,9020.0
2024-08-26 13:15:00,239.04,239.04,238.28,238.58,5356.0,239.04,239.04,238.28,238.58,5356.0
2024-08-26 13:20:00,238.38,238.38,237.67,238.18,6115.0,238.38,238.38,237.67,238.18,6115.0
2024-08-26 13:25:00,238.38,238.47,237.66,238.17,7366.0,238.38,238.47,237.66,238.17,7366.0
2024-08-26 13:30:00,238.03,238.12,237.32,237.97,11816.0,238.03,238.12,237.32,237.97,11816.0
2024-08-26 13:35:00,237.97,238.11,237.04,237.24,17352.0,237.97,238.11,237.04,237.24,17352.0
2024-08-26 13:40:00,237.24,237.53,236.8,237.39,9273.0,237.24,237.53,236.8,237.39,9273.0
2024-08-26 13:45:00,237.2,237.2,236.0,236.02,15509.0,237.2,237.2,236.0,236.02,15509.0
2024-08-26 13:50:00,236.16,236.16,234.66,234.72,41634.0,236.16,236.16,234.66,234.72,41634.0
2024-08-26 13:55:00,234.9,236.05,234.7,236.0,16382.0,234.9,236.05,234.7,236.0,16382.0
2024-08-26 14:00:00,235.97,236.99,235.62,236.32,9713.0,235.97,236.99,235.62,236.32,9713.0
2024-08-26 14:05:00,236.48,236.92,236.31,236.57,6549.0,236.48,236.92,236.31,236.57,6549.0
2024-08-26 14:10:00,236.4,236.41,235.81,236.17,12283.0,236.4,236.41,235.81,236.17,12283.0
2024-08-26 14:15:00,236.24,236.31,235.68,235.9,3108.0,236.24,236.31,235.68,235.9,3108.0
2024-08-26 14:20:00,236.07,236.47,236.02,236.46,2738.0,236.07,236.47,236.02,236.46,2738.0
2024-08-26 14:25:00,236.2,236.68,236.04,236.56,6676.0,236.2,236.68,236.04,236.56,6676.0
2024-08-26 14:30:00,236.71,236.71,235.96,235.97,4752.0,236.71,236.71,235.96,235.97,4752.0
2024-08-26 14:35:00,236.16,237.25,236.16,237.04,18006.0,236.16,237.25,236.16,237.04,18006.0
2024-08-26 14:40:00,237.2,237.62,236.97,237.19,17570.0,237.2,237.62,236.97,237.19,17570.0
2024-08-26 14:45:00,237.25,237.25,236.01,236.19,13257.0,237.25,237.25,236.01,236.19,13257.0
2024-08-26 14:50:00,236.02,236.46,235.69,235.91,3596.0,236.02,236.46,235.69,235.91,3596.0
2024-08-26 14:55:00,235.97,236.87,235.96,236.86,4127.0,235.97,236.87,235.96,236.86,4127.0
2024-08-26 15:00:00,236.67,237.01,236.48,236.73,5172.0,236.67,237.01,236.48,236.73,5172.0
2024-08-26 15:05:00,236.61,236.62,236.39,236.39,820.0,236.61,236.62,236.39,236.39,820.0
2024-08-26 15:10:00,236.65,236.7,236.3,236.3,1300.0,236.65,236.7,236.3,236.3,1300.0
2024-08-26 15:15:00,236.51,236.53,236.22,236.22,2445.0,236.51,236.53,236.22,236.22,2445.0
2024-08-26 15:20:00,236.39,236.51,236.35,236.36,2707.0,236.39,236.51,236.35,236.36,2707.0
2024-08-26 15:25:00,236.35,236.58,236.22,236.58,4802.0,236.35,236.58,236.22,236.58,4802.0
2024-08-26 15:30:00,236.25,236.4,235.7,235.74,5990.0,236.25,236.4,235.7,235.74,5990.0
2024-08-26 15:35:00,235.47,235.47,234.06,234.13,20762.0,235.47,235.47,234.06,234.13,20762.0
2024-08-26 15:40:00,234.29,235.17,234.1,234.1,16607.0,234.29,235.17,234.1,234.1,16607.0
2024-08-26 15:45:00,234.28,234.47,233.8,234.37,25255.0,234.28,234.47,233.8,234.37,25255.0
2024-08-26 15:50:00,234.17,234.8,233.79,233.89,27738.0,234.17,234.8,233.79,233.89,27738.0
2024-08-26 15:55:00,233.81,233.89,233.03,233.15,73844.0,233.81,233.89,233.03,233.15,73844.0
2024-08-27 09:30:00,230.48,233.0,229.94,232.18,78362.0,230.48,233.0,229.94,232.18,78362.0
2024-08-27 09:35:00,232.18,233.19,231.33,232.45,15971.0,232.18,233.19,231.33,232.45,15971.0
2024-08-27 09:40:00,232.22,232.28,230.25,230.25,36584.0,232.22,232.28,230.25,230.25,36584.0
2024-08-27 09:45:00,230.36,230.36,228.74,229.54,37539.0,230.36,230.36,228.74,229.54,37539.0
2024-08-27 09:50:00,229.33,229.84,227.25,227.61,20612.0,229.33,229.84,227.25,227.61,20612.0
2024-08-27 09:55:00,227.75,228.35,226.9,227.4,29943.0,227.75,228.35,226.9,227.4,29943.0
2024-08-27 10:00:00,227.8,228.72,227.42,228.05,16044.0,227.8,228.72,227.42,228.05,16044.0
2024-08-27 10:05:00,228.34,229.01,227.85,229.01,12360.0,228.34,229.01,227.85,229.01,12360.0
2024-08-27 10:10:00,229.23,230.2,228.91,229.55,15663.0,229.23,230.2,228.91,229.55,15663.0
2024-08-27 10:15:00,229.75,230.42,229.66,229.83,10322.0,229.75,230.42,229.66,229.83,10322.0
2024-08-27 10:20:00,229.72,230.7,229.3,230.7,5702.0,229.72,230.7,229.3,230.7,5702.0
2024-08-27 10:25:00,230.96,231.48,230.71,231.24,12129.0,230.96,231.48,230.71,231.24,12129.0
2024-08-27 10:30:00,231.33,232.36,231.32,231.63,13272.0,231.33,232.36,231.32,231.63,13272.0
2024-08-27 10:35:00,231.31,232.06,231.31,231.97,5280.0,231.31,232.06,231.31,231.97,5280.0
2024-08-27 10:40:00,231.91,232.87,231.69,232.09,5060.0,231.91,232.87,231.69,232.09,5060.0
2024-08-27 10:45:00,232.24,232.44,231.51,231.57,15713.0,232.24,232.44,231.51,231.57,15713.0
2024-08-27 10:50:00,231.37,232.29,231.23,232.01,7320.0,231.37,232.29,231.23,232.01,7320.0
2024-08-27 10:55:00,232.39,232.66,232.0,232.23,3150.0,232.39,232.66,232.0,232.23,3150.0
2024-08-27 11:00:00,231.83,232.06,231.5,231.66,875.0,231.83,232.06,231.5,231.66,875.0
2024-08-27 11:05:00,231.32,232.27,231.32,232.27,3930.0,231.32,232.27,231.32,232.27,3930.0
2024-08-27 11:10:00,231.99,232.27,231.83,231.9,3791.0,231.99,232.27,231.83,231.9,3791.0
2024-08-27 11:15:00,231.87,231.87,231.2,231.31,2899.0,231.87,231.87,231.2,231.31,2899.0
2024-08-27 11:20:00,231.4,231.82,231.2,231.24,8053.0,231.4,231.82,231.2,231.24,8053.0
2024-08-27 11:25:00,231.2,231.23,230.18,230.55,7708.0,231.2,231.23,230.18,230.55,7708.0
2024-08-27 11:30:00,230.26,230.52,229.52,229.66,6387.0,230.26,230.52,229.52,229.66,6387.0
2024-08-27 11:35:00,229.87,229.96,229.09,229.26,6672.0,229.87,229.96,229.09,229.26,6672.0
2024-08-27 11:40:00,229.2,230.26,229.04,230.19,11334.0,229.2,230.26,229.04,230.19,11334.0
2024-08-27 11:45:00,230.2,230.46,229.73,229.73,6862.0,230.2,230.46,229.73,229.73,6862.0
2024-08-27 11:50:00,229.72,230.2,229.16,229.21,4712.0,229.72,230.2,229.16,229.21,4712.0
2024-08-27 11:55:00,229.09,229.53,228.64,229.4,11566.0,229.09,229.53,228.64,229.4,11566.0
2024-08-27 12:00:00,229.34,229.76,229.27,229.53,6048.0,229.34,229.76,229.27,229.53,6048.0
2024-08-27 12:05:00,229.4,229.74,229.37,229.72,3880.0,229.4,229.74,229.37,229.72,3880.0
2024-08-27 12:10:00,229.55,230.0,229.28,229.79,2735.0,229.55,230.0,229.28,229.79,2735.0
2024-08-27 12:15:00,229.99,230.6,229.89,230.34,1922.0,229.99,230.6,229.89,230.34,1922.0
2024-08-27 12:20:00,230.46,230.72,230.35,230.62,5204.0,230.46,230.72,230.35,230.62,5204.0
2024-08-27 12:25:00,230.65,230.97,230.54,230.97,5176.0,230.65,230.97,230.54,230.97,5176.0
2024-08-27 12:30:00,230.98,231.88,230.97,231.8,5233.0,230.98,231.88,230.97,231.8,5233.0
2024-08-27 12:35:00,231.8,231.96,231.69,231.96,2866.0,231.8,231.96,231.69,231.96,2866.0
2024-08-27 12:40:00,231.77,231.96,231.43,231.51,5320.0,231.77,231.96,231.43,231.51,5320.0
2024-08-27 12:45:00,231.5,231.84,231.43,231.66,2124.0,231.5,231.84,231.43,231.66,2124.0
2024-08-27 12:50:00,231.86,232.0,231.71,231.71,3400.0,231.86,232.0,231.71,231.71,3400.0
2024-08-27 12:55:00,231.83,231.86,231.54,231.66,4251.0,231.83,231.86,231.54,231.66,4251.0
2024-08-27 13:00:00,231.8,232.06,231.64,232.06,2277.0,231.8,232.06,231.64,232.06,2277.0
2024-08-27 13:05:00,231.95,232.44,231.89,232.33,5578.0,231.95,232.44,231.89,232.33,5578.0
2024-08-27 13:10:00,232.32,232.73,232.2,232.67,3932.0,232.32,232.73,232.2,232.67,3932.0
2024-08-27 13:15:00,232.55,232.72,232.43,232.51,5774.0,232.55,232.72,232.43,232.51,5774.0
2024-08-27 13:20:00,232.64,233.3,232.64,233.29,7402.0,232.64,233.3,232.64,233.29,7402.0
2024-08-27 13:25:00,233.3,234.82,233.3,234.4,11739.0,233.3,234.82,233.3,234.4,11739.0
2024-08-27 13:30:00,234.4,234.78,233.76,234.09,5927.0,234.4,234.78,233.76,234.09,5927.0
2024-08-27 13:35:00,234.16,234.39,233.5,233.78,5963.0,234.16,234.39,233.5,233.78,5963.0
2024-08-27 13:40:00,233.73,233.76,232.83,233.5,6594.0,233.73,233.76,232.83,233.5,6594.0
2024-08-27 13:45:00,233.7,233.9,233.56,233.71,3700.0,233.7,233.9,233.56,233.71,3700.0
2024-08-27 13:50:00,233.71,234.27,233.7,234.05,7783.0,233.71,234.27,233.7,234.05,7783.0
2024-08-27 13:55:00,234.15,234.39,233.82,234.38,4738.0,234.15,234.39,233.82,234.38,4738.0
2024-08-27 14:00:00,234.25,234.31,233.98,234.1,2806.0,234.25,234.31,233.98,234.1,2806.0
2024-08-27 14:05:00,233.93,234.11,233.5,233.63,3581.0,233.93,234.11,233.5,233.63,3581.0
2024-08-27 14:10:00,233.41,234.0,233.41,233.95,3272.0,233.41,234.0,233.41,233.95,3272.0
2024-08-27 14:15:00,233.83,234.08,233.6,233.61,5830.0,233.83,234.08,233.6,233.61,5830.0
2024-08-27 14:20:00,233.44,233.69,233.43,233.69,1999.0,233.44,233.69,233.43,233.69,1999.0
2024-08-27 14:25:00,233.78,233.79,233.51,233.51,2400.0,233.78,233.79,233.51,233.51,2400.0
2024-08-27 14:30:00,233.51,233.62,233.28,233.3,2950.0,233.51,233.62,233.28,233.3,2950.0
2024-08-27 14:35:00,233.68,233.8,233.37,233.65,1100.0,233.68,233.8,233.37,233.65,1100.0
2024-08-27 14:40:00,233.63,234.28,233.63,234.28,1369.0,233.63,234.28,233.63,234.28,1369.0
2024-08-27 14:45:00,234.25,234.41,234.23,234.41,1537.0,234.25,234.41,234.23,234.41,1537.0
2024-08-27 14:50:00,234.2,234.48,234.0,234.48,1967.0,234.2,234.48,234.0,234.48,1967.0
2024-08-27 14:55:00,234.26,234.44,234.14,234.26,2096.0,234.26,234.44,234.14,234.26,2096.0
2024-08-27 15:00:00,234.26,234.26,233.73,233.73,3535.0,234.26,234.26,233.73,233.73,3535.0
2024-08-27 15:05:00,233.66,234.0,233.57,234.0,1950.0,233.66,234.0,233.57,234.0,1950.0
2024-08-27 15:10:00,233.91,234.0,233.8,234.0,822.0,233.91,234.0,233.8,234.0,822.0
2024-08-27 15:15:00,233.84,234.12,233.58,234.12,5459.0,233.84,234.12,233.58,234.12,5459.0
2024-08-27 15:20:00,233.89,234.34,233.89,234.34,1614.0,233.89,234.34,233.89,234.34,1614.0
2024-08-27 15:25:00,234.3,234.55,234.3,234.4,1750.0,234.3,234.55,234.3,234.4,1750.0
2024-08-27 15:30:00,234.39,234.62,234.35,234.57,5202.0,234.39,234.62,234.35,234.57,5202.0
2024-08-27 15:35:00,234.61,234.99,234.38,234.38,4415.0,234.61,234.99,234.38,234.38,4415.0
2024-08-27 15:40:00,234.39,234.52,233.95,234.19,8157.0,234.39,234.52,233.95,234.19,8157.0
2024-08-27 15:45:00,234.22,234.91,233.9,234.52,11130.0,234.22,234.91,233.9,234.52,11130.0
2024-08-27 15:50:00,234.52,234.92,234.14,234.66,17287.0,234.52,234.92,234.14,234.66,17287.0
2024-08-27 15:55:00,234.91,235.54,234.72,235.2,43034.0,234.91,235.54,234.72,235.2,43034.0
2024-08-28 09:30:00,235.61,238.11,234.67,234.67,41479.0,235.61,238.11,234.67,234.67,41479.0
2024-08-28 09:35:00,234.0,234.07,232.5,233.62,11107.0,234.0,234.07,232.5,233.62,11107.0
2024-08-28 09:40:00,234.0,237.15,233.93,237.09,21895.0,234.0,237.15,233.93,237.09,21895.0
2024-08-28 09:45:00,237.41,237.5,236.33,236.5,9260.0,237.41,237.5,236.33,236.5,9260.0
2024-08-28 09:50:00,236.36,237.06,236.36,236.55,8707.0,236.36,237.06,236.36,236.55,8707.0
2024-08-28 09:55:00,236.76,237.08,236.21,236.21,9840.0,236.76,237.08,236.21,236.21,9840.0
2024-08-28 10:00:00,236.71,236.77,234.04,234.15,20686.0,236.71,236.77,234.04,234.15,20686.0
2024-08-28 10:05:00,234.18,234.58,233.15,233.15,13525.0,234.18,234.58,233.15,233.15,13525.0
2024-08-28 10:10:00,233.02,234.06,232.92,234.06,13346.0,233.02,234.06,232.92,234.06,13346.0
2024-08-28 10:15:00,233.99,234.98,233.7,234.3,12990.0,233.99,234.98,233.7,234.3,12990.0
2024-08-28 10:20:00,234.27,234.27,233.61,233.76,3870.0,234.27,234.27,233.61,233.76,3870.0
2024-08-28 10:25:00,234.05,234.46,233.5,233.9,12503.0,234.05,234.46,233.5,233.9,12503.0
2024-08-28 10:30:00,233.94,234.21,233.56,233.77,3906.0,233.94,234.21,233.56,233.77,3906.0
2024-08-28 10:35:00,233.88,234.29,233.47,234.17,2420.0,233.88,234.29,233.47,234.17,2420.0
2024-08-28 10:40:00,233.88,234.27,232.79,233.06,6428.0,233.88,234.27,232.79,233.06,6428.0
2024-08-28 10:45:00,233.06,233.27,232.2,232.34,7903.0,233.06,233.27,232.2,232.34,7903.0
2024-08-28 10:50:00,232.11,232.37,230.23,231.25,19867.0,232.11,232.37,230.23,231.25,19867.0
2024-08-28 10:55:00,231.25,231.25,229.5,230.24,14159.0,231.25,231.25,229.5,230.24,14159.0
2024-08-28 11:00:00,230.12,230.12,228.7,229.18,16462.0,230.12,230.12,228.7,229.18,16462.0
2024-08-28 11:05:00,229.23,229.88,229.12,229.39,15194.0,229.23,229.88,229.12,229.39,15194.0
2024-08-28 11:10:00,229.54,229.54,228.22,228.43,13861.0,229.54,229.54,228.22,228.43,13861.0
2024-08-28 11:15:00,228.27,228.47,226.7,226.88,25506.0,228.27,228.47,226.7,226.88,25506.0
2024-08-28 11:20:00,227.05,227.57,226.66,227.51,11967.0,227.05,227.57,226.66,227.51,11967.0
2024-08-28 11:25:00,227.61,228.59,227.38,228.59,17823.0,227.61,228.59,227.38,228.59,17823.0
2024-08-28 11:30:00,228.71,228.94,228.0,228.01,11539.0,228.71,228.94,228.0,228.01,11539.0
2024-08-28 11:35:00,228.56,229.25,228.26,229.0,9048.0,228.56,229.25,228.26,229.0,9048.0
2024-08-28 11:40:00,229.24,229.57,228.95,229.34,2810.0,229.24,229.57,228.95,229.34,2810.0
2024-08-28 11:45:00,229.94,230.24,229.85,230.0,2393.0,229.94,230.24,229.85,230.0,2393.0
2024-08-28 11:50:00,230.25,230.65,230.0,230.65,1372.0,230.25,230.65,230.0,230.65,1372.0
2024-08-28 11:55:00,230.48,230.6,230.45,230.56,1814.0,230.48,230.6,230.45,230.56,1814.0
2024-08-28 12:00:00,230.53,230.53,230.0,230.0,900.0,230.53,230.53,230.0,230.0,900.0
2024-08-28 12:05:00,229.93,230.05,229.78,229.86,3099.0,229.93,230.05,229.78,229.86,3099.0
2024-08-28 12:10:00,229.73,229.73,229.51,229.72,1147.0,229.73,229.73,229.51,229.72,1147.0
2024-08-28 12:15:00,229.72,229.72,229.14,229.2,2407.0,229.72,229.72,229.14,229.2,2407.0
2024-08-28 12:20:00,229.42,229.64,228.85,228.85,1877.0,229.42,229.64,228.85,228.85,1877.0
2024-08-28 12:25:00,228.81,229.09,228.7,229.04,3412.0,228.81,229.09,228.7,229.04,3412.0
2024-08-28 12:30:00,228.99,229.56,228.98,229.56,1182.0,228.99,229.56,228.98,229.56,1182.0
2024-08-28 12:35:00,229.34,229.56,229.33,229.34,1019.0,229.34,229.56,229.33,229.34,1019.0
2024-08-28 12:40:00,229.44,229.51,228.83,228.88,4100.0,229.44,229.51,228.83,228.88,4100.0
2024-08-28 12:45:00,228.75,228.94,228.75,228.9,1600.0,228.75,228.94,228.75,228.9,1600.0
2024-08-28 12:50:00,229.29,229.77,229.29,229.51,1528.0,229.29,229.77,229.29,229.51,1528.0
2024-08-28 12:55:00,229.49,229.6,229.27,229.55,2833.0,229.49,229.6,229.27,229.55,2833.0
2024-08-28 13:00:00,229.23,229.79,229.21,229.21,3109.0,229.23,229.79,229.21,229.21,3109.0
2024-08-28 13:05:00,229.29,229.51,229.26,229.51,700.0,229.29,229.51,229.26,229.51,700.0
2024-08-28 13:10:00,229.39,229.64,228.99,229.0,3288.0,229.39,229.64,228.99,229.0,3288.0
2024-08-28 13:15:00,228.76,228.76,228.34,228.5,3367.0,228.76,228.76,228.34,228.5,3367.0
2024-08-28 13:20:00,228.38,228.64,228.38,228.64,300.0,228.38,228.64,228.38,228.64,300.0
2024-08-28 13:25:00,228.48,228.51,228.25,228.25,500.0,228.48,228.51,228.25,228.25,500.0
2024-08-28 13:30:00,228.51,228.9,228.51,228.56,1802.0,228.51,228.9,228.51,228.56,1802.0
2024-08-28 13:35:00,228.64,228.64,227.52,228.08,6064.0,228.64,228.64,227.52,228.08,6064.0
2024-08-28 13:40:00,227.96,228.11,227.52,227.68,3116.0,227.96,228.11,227.52,227.68,3116.0
2024-08-28 13:45:00,227.88,227.88,227.55,227.55,1912.0,227.88,227.88,227.55,227.55,1912.0
2024-08-28 13:50:00,227.5,227.65,226.67,226.69,11447.0,227.5,227.65,226.67,226.69,11447.0
2024-08-28 13:55:00,226.86,227.03,226.0,226.49,10203.0,226.86,227.03,226.0,226.49,10203.0
2024-08-28 14:00:00,226.48,226.79,226.35,226.79,5375.0,226.48,226.79,226.35,226.79,5375.0
2024-08-28 14:05:00,226.85,227.41,226.67,227.37,4425.0,226.85,227.41,226.67,227.37,4425.0
2024-08-28 14:10:00,227.19,227.38,226.7,226.84,3508.0,227.19,227.38,226.7,226.84,3508.0
2024-08-28 14:15:00,226.75,226.94,226.29,226.74,3500.0,226.75,226.94,226.29,226.74,3500.0
2024-08-28 14:20:00,226.76,227.18,226.76,227.08,3060.0,226.76,227.18,226.76,227.08,3060.0
2024-08-28 14:25:00,226.89,227.08,226.86,227.02,2246.0,226.89,227.08,226.86,227.02,2246.0
2024-08-28 14:30:00,227.23,227.65,227.15,227.65,4463.0,227.23,227.65,227.15,227.65,4463.0
2024-08-28 14:35:00,227.72,228.08,227.51,227.92,9538.0,227.72,228.08,227.51,227.92,9538.0
2024-08-28 14:40:00,228.07,228.07,227.59,227.66,3786.0,228.07,228.07,227.59,227.66,3786.0
2024-08-28 14:45:00,227.54,227.71,227.28,227.68,2211.0,227.54,227.71,227.28,227.68,2211.0
2024-08-28 14:50:00,227.88,229.18,227.62,229.17,19560.0,227.88,229.18,227.62,229.17,19560.0
2024-08-28 14:55:00,229.01,229.74,228.88,229.74,3396.0,229.01,229.74,228.88,229.74,3396.0
2024-08-28 15:00:00,229.5,230.0,229.5,229.74,3383.0,229.5,230.0,229.5,229.74,3383.0
2024-08-28 15:05:00,229.62,229.64,229.09,229.5,2319.0,229.62,229.64,229.09,229.5,2319.0
2024-08-28 15:10:00,229.57,229.57,228.79,228.88,7749.0,229.57,229.57,228.79,228.88,7749.0
2024-08-28 15:15:00,229.08,229.3,228.98,229.28,4323.0,229.08,229.3,228.98,229.28,4323.0
2024-08-28 15:20:00,229.3,229.46,228.63,229.01,8253.0,229.3,229.46,228.63,229.01,8253.0
2024-08-28 15:25:00,228.99,229.55,228.95,229.48,4318.0,228.99,229.55,228.95,229.48,4318.0
2024-08-28 15:30:00,229.31,229.47,228.95,229.08,8174.0,229.31,229.47,228.95,229.08,8174.0
2024-08-28 15:35:00,229.04,229.71,228.9,229.06,7223.0,229.04,229.71,228.9,229.06,7223.0
2024-08-28 15:40:00,228.93,229.47,228.73,229.47,11058.0,228.93,229.47,228.73,229.47,11058.0
2024-08-28 15:45:00,229.48,229.83,229.26,229.3,7266.0,229.48,229.83,229.26,229.3,7266.0
2024-08-28 15:50:00,229.46,229.47,228.59,228.92,15386.0,229.46,229.47,228.59,228.92,15386.0
2024-08-28 15:55:00,228.95,228.95,228.49,228.57,22574.0,228.95,228.95,228.49,228.57,22574.0
2024-08-29 09:30:00,231.01,234.28,231.0,232.56,53419.0,231.01,234.28,231.0,232.56,53419.0
2024-08-29 09:35:00,232.56,233.46,231.02,231.85,16924.0,232.56,233.46,231.02,231.85,16924.0
2024-08-29 09:40:00,231.42,232.15,231.03,231.25,4783.0,231.42,232.15,231.03,231.25,4783.0
2024-08-29 09:45:00,231.3,231.82,230.78,231.29,21163.0,231.3,231.82,230.78,231.29,21163.0
2024-08-29 09:50:00,231.3,231.76,230.5,231.46,17965.0,231.3,231.76,230.5,231.46,17965.0
2024-08-29 09:55:00,231.48,232.53,231.4,231.62,6922.0,231.48,232.53,231.4,231.62,6922.0
2024-08-29 10:00:00,231.98,232.71,230.58,231.23,10274.0,231.98,232.71,230.58,231.23,10274.0
2024-08-29 10:05:00,231.45,231.53,228.96,229.22,10676.0,231.45,231.53,228.96,229.22,10676.0
2024-08-29 10:10:00,229.22,230.01,229.0,229.74,7257.0,229.22,230.01,229.0,229.74,7257.0
2024-08-29 10:15:00,229.58,229.59,228.32,228.73,5893.0,229.58,229.59,228.32,228.73,5893.0
2024-08-29 10:20:00,228.94,229.33,228.79,229.09,4903.0,228.94,229.33,228.79,229.09,4903.0
2024-08-29 10:25:00,229.47,229.65,229.33,229.52,2450.0,229.47,229.65,229.33,229.52,2450.0
2024-08-29 10:30:00,229.44,229.82,229.22,229.75,5043.0,229.44,229.82,229.22,229.75,5043.0
2024-08-29 10:35:00,229.52,229.77,229.38,229.77,1544.0,229.52,229.77,229.38,229.77,1544.0
2024-08-29 10:40:00,229.83,230.27,229.83,229.88,5777.0,229.83,230.27,229.83,229.88,5777.0
2024-08-29 10:45:00,229.77,230.17,229.76,229.89,950.0,229.77,230.17,229.76,229.89,950.0
2024-08-29 10:50:00,229.83,230.26,229.82,230.07,3799.0,229.83,230.26,229.82,230.07,3799.0
2024-08-29 10:55:00,230.03,230.03,228.24,228.37,11921.0,230.03,230.03,228.24,228.37,11921.0
2024-08-29 11:00:00,228.51,228.94,227.72,228.0,5358.0,228.51,228.94,227.72,228.0,5358.0
2024-08-29 11:05:00,227.86,227.86,227.34,227.5,18104.0,227.86,227.86,227.34,227.5,18104.0
2024-08-29 11:10:00,227.61,227.88,227.35,227.58,2853.0,227.61,227.88,227.35,227.58,2853.0
2024-08-29 11:15:00,227.74,227.88,226.8,226.96,4560.0,227.74,227.88,226.8,226.96,4560.0
2024-08-29 11:20:00,226.9,227.12,226.61,226.71,5249.0,226.9,227.12,226.61,226.71,5249.0
2024-08-29 11:25:00,226.9,227.33,226.9,227.26,5351.0,226.9,227.33,226.9,227.26,5351.0
2024-08-29 11:30:00,227.34,227.7,227.14,227.28,9131.0,227.34,227.7,227.14,227.28,9131.0
2024-08-29 11:35:00,227.43,227.49,227.03,227.24,5308.0,227.43,227.49,227.03,227.24,5308.0
2024-08-29 11:40:00,227.09,227.36,227.09,227.1,1198.0,227.09,227.36,227.09,227.1,1198.0
2024-08-29 11:45:00,227.14,227.5,226.9,227.45,8742.0,227.14,227.5,226.9,227.45,8742.0
2024-08-29 11:50:00,227.36,227.36,226.6,226.96,9268.0,227.36,227.36,226.6,226.96,9268.0
2024-08-29 11:55:00,227.05,227.66,227.05,227.43,5339.0,227.05,227.66,227.05,227.43,5339.0
2024-08-29 12:00:00,227.26,227.36,227.14,227.19,1181.0,227.26,227.36,227.14,227.19,1181.0
2024-08-29 12:05:00,227.17,227.52,227.08,227.08,3759.0,227.17,227.52,227.08,227.08,3759.0
2024-08-29 12:10:00,227.08,227.31,226.83,226.91,3830.0,227.08,227.31,226.83,226.91,3830.0
2024-08-29 12:15:00,227.0,227.0,226.6,226.98,9721.0,227.0,227.0,226.6,226.98,9721.0
2024-08-29 12:20:00,226.9,227.74,226.9,227.62,4633.0,226.9,227.74,226.9,227.62,4633.0
2024-08-29 12:25:00,227.65,227.74,226.75,227.45,9369.0,227.65,227.74,226.75,227.45,9369.0
2024-08-29 12:30:00,227.19,227.22,226.47,226.8,6023.0,227.19,227.22,226.47,226.8,6023.0
2024-08-29 12:35:00,226.72,226.73,225.63,225.93,5807.0,226.72,226.73,225.63,225.93,5807.0
2024-08-29 12:40:00,225.6,225.69,225.13,225.26,10302.0,225.6,225.69,225.13,225.26,10302.0
2024-08-29 12:45:00,225.37,225.54,225.27,225.27,826.0,225.37,225.54,225.27,225.27,826.0
2024-08-29 12:50:00,225.19,225.28,224.63,224.7,11764.0,225.19,225.28,224.63,224.7,11764.0
2024-08-29 12:55:00,224.8,225.27,224.8,225.27,3503.0,224.8,225.27,224.8,225.27,3503.0
2024-08-29 13:00:00,225.18,225.18,224.72,224.97,3436.0,225.18,225.18,224.72,224.97,3436.0
2024-08-29 13:05:00,225.12,225.46,224.88,225.36,2870.0,225.12,225.46,224.88,225.36,2870.0
2024-08-29 13:10:00,225.51,225.51,225.0,225.01,3950.0,225.51,225.51,225.0,225.01,3950.0
2024-08-29 13:15:00,225.47,226.49,225.47,226.34,5362.0,225.47,226.49,225.47,226.34,5362.0
2024-08-29 13:20:00,226.36,226.69,226.2,226.46,1427.0,226.36,226.69,226.2,226.46,1427.0
2024-08-29 13:25:00,226.48,226.8,226.32,226.72,1120.0,226.48,226.8,226.32,226.72,1120.0
2024-08-29 13:30:00,226.67,226.68,226.13,226.27,3170.0,226.67,226.68,226.13,226.27,3170.0
2024-08-29 13:35:00,226.31,226.53,226.01,226.29,1852.0,226.31,226.53,226.01,226.29,1852.0
2024-08-29 13:40:00,226.2,227.28,226.2,227.28,6460.0,226.2,227.28,226.2,227.28,6460.0
2024-08-29 13:45:00,227.28,227.28,227.04,227.13,2364.0,227.28,227.28,227.04,227.13,2364.0
2024-08-29 13:50:00,227.16,227.65,227.15,227.53,4194.0,227.16,227.65,227.15,227.53,4194.0
2024-08-29 13:55:00,227.62,228.05,227.62,228.0,4881.0,227.62,228.05,227.62,228.0,4881.0
2024-08-29 14:00:00,227.99,227.99,227.16,227.58,3061.0,227.99,227.99,227.16,227.58,3061.0
2024-08-29 14:05:00,227.72,227.72,227.51,227.62,400.0,227.72,227.72,227.51,227.62,400.0
2024-08-29 14:10:00,227.51,227.58,227.16,227.5,2413.0,227.51,227.58,227.16,227.5,2413.0
2024-08-29 14:15:00,227.41,227.5,226.99,227.31,1889.0,227.41,227.5,226.99,227.31,1889.0
2024-08-29 14:20:00,227.28,227.47,227.09,227.47,2496.0,227.28,227.47,227.09,227.47,2496.0
2024-08-29 14:25:00,227.22,227.38,226.29,226.3,2775.0,227.22,227.38,226.29,226.3,2775.0
2024-08-29 14:30:00,226.37,226.76,225.91,225.91,6439.0,226.37,226.76,225.91,225.91,6439.0
2024-08-29 14:35:00,226.38,226.38,225.11,225.23,2642.0,226.38,226.38,225.11,225.23,2642.0
2024-08-29 14:40:00,225.57,225.61,224.0,224.5,16502.0,225.57,225.61,224.0,224.5,16502.0
2024-08-29 14:45:00,224.49,224.85,224.14,224.52,12441.0,224.49,224.85,224.14,224.52,12441.0
2024-08-29 14:50:00,224.58,224.79,224.06,224.77,11918.0,224.58,224.79,224.06,224.77,11918.0
2024-08-29 14:55:00,224.91,225.42,224.58,225.05,6139.0,224.91,225.42,224.58,225.05,6139.0
2024-08-29 15:00:00,225.02,225.02,224.5,224.54,4600.0,225.02,225.02,224.5,224.54,4600.0
2024-08-29 15:05:00,224.55,224.78,224.24,224.39,4135.0,224.55,224.78,224.24,224.39,4135.0
2024-08-29 15:10:00,224.49,224.49,223.75,223.91,6224.0,224.49,224.49,223.75,223.91,6224.0
2024-08-29 15:15:00,223.88,224.81,223.8,224.5,6532.0,223.88,224.81,223.8,224.5,6532.0
2024-08-29 15:20:00,224.48,224.78,224.17,224.62,5016.0,224.48,224.78,224.17,224.62,5016.0
2024-08-29 15:25:00,224.62,225.27,224.6,224.67,4593.0,224.62,225.27,224.6,224.67,4593.0
2024-08-29 15:30:00,224.54,224.99,224.25,224.61,7881.0,224.54,224.99,224.25,224.61,7881.0
2024-08-29 15:35:00,224.43,224.76,224.17,224.28,9336.0,224.43,224.76,224.17,224.28,9336.0
2024-08-29 15:40:00,224.09,224.27,223.28,223.49,13083.0,224.09,224.27,223.28,223.49,13083.0
2024-08-29 15:45:00,223.52,223.88,222.9,223.19,23771.0,223.52,223.88,222.9,223.19,23771.0
2024-08-29 15:50:00,223.11,223.53,222.8,222.88,26793.0,223.11,223.53,222.8,222.88,26793.0
2024-08-29 15:55:00,222.98,223.35,222.63,223.23,38587.0,222.98,223.35,222.63,223.23,38587.0
2024-08-30 09:30:00,224.67,226.75,224.49,226.11,31600.0,224.67,226.75,224.49,226.11,31600.0
2024-08-30 09:35:00,226.11,226.11,224.57,225.02,5214.0,226.11,226.11,224.57,225.02,5214.0
2024-08-30 09:40:00,224.91,225.63,224.91,225.16,4601.0,224.91,225.63,224.91,225.16,4601.0
2024-08-30 09:45:00,225.47,225.98,225.34,225.91,7551.0,225.47,225.98,225.34,225.91,7551.0
2024-08-30 09:50:00,225.88,227.29,225.53,227.06,13938.0,225.88,227.29,225.53,227.06,13938.0
2024-08-30 09:55:00,226.99,228.0,226.7,228.0,16634.0,226.99,228.0,226.7,228.0,16634.0
2024-08-30 10:00:00,227.88,228.18,227.0,227.0,17104.0,227.88,228.18,227.0,227.0,17104.0
2024-08-30 10:05:00,226.75,227.99,226.64,227.54,6522.0,226.75,227.99,226.64,227.54,6522.0
2024-08-30 10:10:00,227.63,227.95,227.29,227.56,5801.0,227.63,227.95,227.29,227.56,5801.0
2024-08-30 10:15:00,227.52,227.6,226.5,226.76,6526.0,227.52,227.6,226.5,226.76,6526.0
2024-08-30 10:20:00,226.51,226.94,226.29,226.54,4873.0,226.51,226.94,226.29,226.54,4873.0
2024-08-30 10:25:00,226.44,226.97,225.65,226.96,5157.0,226.44,226.97,225.65,226.96,5157.0
2024-08-30 10:30:00,226.49,227.03,226.49,226.95,1932.0,226.49,227.03,226.49,226.95,1932.0
2024-08-30 10:35:00,226.84,227.08,226.0,226.33,5142.0,226.84,227.08,226.0,226.33,5142.0
2024-08-30 10:40:00,226.28,226.85,225.65,225.66,18665.0,226.28,226.85,225.65,225.66,18665.0
2024-08-30 10:45:00,225.67,226.56,225.46,226.19,10079.0,225.67,226.56,225.46,226.19,10079.0
2024-08-30 10:50:00,226.4,226.4,225.8,226.2,1539.0,226.4,226.4,225.8,226.2,1539.0
2024-08-30 10:55:00,226.09,226.47,225.11,225.76,4236.0,226.09,226.47,225.11,225.76,4236.0
2024-08-30 11:00:00,225.24,225.24,224.87,225.02,4514.0,225.24,225.24,224.87,225.02,4514.0
2024-08-30 11:05:00,224.91,225.29,224.91,225.1,1800.0,224.91,225.29,224.91,225.1,1800.0
2024-08-30 11:10:00,224.98,225.16,224.45,224.77,3986.0,224.98,225.16,224.45,224.77,3986.0
2024-08-30 11:15:00,224.65,225.05,224.5,224.65,4856.0,224.65,225.05,224.5,224.65,4856.0
2024-08-30 11:20:00,224.49,224.68,224.16,224.36,4243.0,224.49,224.68,224.16,224.36,4243.0
2024-08-30 11:25:00,224.56,224.56,223.88,223.92,17511.0,224.56,224.56,223.88,223.92,17511.0
2024-08-30 11:30:00,224.07,224.22,223.45,224.18,4235.0,224.07,224.22,223.45,224.18,4235.0
2024-08-30 11:35:00,224.17,224.61,224.06,224.06,2441.0,224.17,224.61,224.06,224.06,2441.0
2024-08-30 11:40:00,224.1,224.43,224.1,224.29,1976.0,224.1,224.43,224.1,224.29,1976.0
2024-08-30 11:45:00,224.45,224.45,224.13,224.2,1732.0,224.45,224.45,224.13,224.2,1732.0
2024-08-30 11:50:00,224.48,225.0,224.3,224.82,4362.0,224.48,225.0,224.3,224.82,4362.0
2024-08-30 11:55:00,224.62,225.12,224.62,224.84,3654.0,224.62,225.12,224.62,224.84,3654.0
2024-08-30 12:00:00,224.47,224.61,224.1,224.33,2796.0,224.47,224.61,224.1,224.33,2796.0
2024-08-30 12:05:00,224.51,225.0,224.46,224.92,1443.0,224.51,225.0,224.46,224.92,1443.0
2024-08-30 12:10:00,224.94,225.52,224.94,225.45,3171.0,224.94,225.52,224.94,225.45,3171.0
2024-08-30 12:15:00,225.17,225.31,224.96,225.31,1255.0,225.17,225.31,224.96,225.31,1255.0
2024-08-30 12:20:00,225.15,225.3,224.86,224.9,1068.0,225.15,225.3,224.86,224.9,1068.0
2024-08-30 12:25:00,224.86,224.86,224.52,224.52,1681.0,224.86,224.86,224.52,224.52,1681.0
2024-08-30 12:30:00,224.57,224.57,224.09,224.24,1980.0,224.57,224.57,224.09,224.24,1980.0
2024-08-30 12:35:00,224.15,224.19,223.95,223.97,2390.0,224.15,224.19,223.95,223.97,2390.0
2024-08-30 12:40:00,224.18,224.29,224.06,224.29,1100.0,224.18,224.29,224.06,224.29,1100.0
2024-08-30 12:45:00,224.13,224.37,224.13,224.37,300.0,224.13,224.37,224.13,224.37,300.0
2024-08-30 12:50:00,224.4,224.75,224.4,224.58,4044.0,224.4,224.75,224.4,224.58,4044.0
2024-08-30 12:55:00,224.58,225.1,224.58,224.86,1867.0,224.58,225.1,224.58,224.86,1867.0
2024-08-30 13:00:00,225.15,225.46,225.0,225.26,2793.0,225.15,225.46,225.0,225.26,2793.0
2024-08-30 13:05:00,225.09,225.2,225.08,225.08,710.0,225.09,225.2,225.08,225.08,710.0
2024-08-30 13:10:00,225.07,225.38,225.07,225.38,850.0,225.07,225.38,225.07,225.38,850.0
2024-08-30 13:15:00,225.25,225.26,224.78,225.0,1450.0,225.25,225.26,224.78,225.0,1450.0
2024-08-30 13:20:00,225.09,225.1,224.85,224.85,799.0,225.09,225.1,224.85,224.85,799.0
2024-08-30 13:25:00,225.09,225.24,225.06,225.24,7673.0,225.09,225.24,225.06,225.24,7673.0
2024-08-30 13:30:00,225.06,225.92,225.05,225.72,2974.0,225.06,225.92,225.05,225.72,2974.0
2024-08-30 13:35:00,225.75,225.75,225.36,225.64,1717.0,225.75,225.75,225.36,225.64,1717.0
2024-08-30 13:40:00,225.29,225.56,225.19,225.47,1150.0,225.29,225.56,225.19,225.47,1150.0
2024-08-30 13:45:00,225.25,225.37,225.02,225.17,1335.0,225.25,225.37,225.02,225.17,1335.0
2024-08-30 13:50:00,225.08,225.22,225.08,225.22,500.0,225.08,225.22,225.08,225.22,500.0
2024-08-30 13:55:00,225.14,225.18,224.3,224.35,3015.0,225.14,225.18,224.3,224.35,3015.0
2024-08-30 14:00:00,224.32,225.22,224.32,225.22,4101.0,224.32,225.22,224.32,225.22,4101.0
2024-08-30 14:05:00,225.13,225.45,225.07,225.36,1573.0,225.13,225.45,225.07,225.36,1573.0
2024-08-30 14:10:00,225.49,225.64,225.41,225.64,1255.0,225.49,225.64,225.41,225.64,1255.0
2024-08-30 14:15:00,225.79,225.79,225.32,225.35,1428.0,225.79,225.79,225.32,225.35,1428.0
2024-08-30 14:20:00,225.38,225.4,225.31,225.31,818.0,225.38,225.4,225.31,225.31,818.0
2024-08-30 14:25:00,225.25,225.44,225.25,225.37,430.0,225.25,225.44,225.25,225.37,430.0
2024-08-30 14:30:00,225.26,225.46,225.13,225.17,2414.0,225.26,225.46,225.13,225.17,2414.0
2024-08-30 14:35:00,225.26,225.48,225.23,225.41,1200.0,225.26,225.48,225.23,225.41,1200.0
2024-08-30 14:40:00,225.36,225.83,225.35,225.59,4920.0,225.36,225.83,225.35,225.59,4920.0
2024-08-30 14:45:00,225.77,225.94,225.38,225.4,2938.0,225.77,225.94,225.38,225.4,2938.0
2024-08-30 14:50:00,225.76,226.12,225.76,225.92,1407.0,225.76,226.12,225.76,225.92,1407.0
2024-08-30 14:55:00,226.03,226.03,225.84,225.95,400.0,226.03,226.03,225.84,225.95,400.0
2024-08-30 15:00:00,226.15,226.66,225.86,226.44,11216.0,226.15,226.66,225.86,226.44,11216.0
2024-08-30 15:05:00,226.61,226.72,226.49,226.49,4047.0,226.61,226.72,226.49,226.49,4047.0
2024-08-30 15:10:00,226.31,226.45,226.14,226.2,3168.0,226.31,226.45,226.14,226.2,3168.0
2024-08-30 15:15:00,226.25,226.35,226.2,226.24,1505.0,226.25,226.35,226.2,226.24,1505.0
2024-08-30 15:20:00,226.23,226.55,226.22,226.55,2530.0,226.23,226.55,226.22,226.55,2530.0
2024-08-30 15:25:00,226.56,226.88,226.55,226.73,2437.0,226.56,226.88,226.55,226.73,2437.0
2024-08-30 15:30:00,226.88,226.89,226.39,226.39,4441.0,226.88,226.89,226.39,226.39,4441.0
2024-08-30 15:35:00,226.4,226.72,226.19,226.56,3624.0,226.4,226.72,226.19,226.56,3624.0
2024-08-30 15:40:00,226.4,226.41,225.98,226.13,4593.0,226.4,226.41,225.98,226.13,4593.0
2024-08-30 15:45:00,226.1,226.17,226.0,226.06,3614.0,226.1,226.17,226.0,226.06,3614.0
2024-08-30 15:50:00,226.16,228.41,226.16,228.16,33787.0,226.16,228.41,226.16,228.16,33787.0
2024-08-30 15:55:00,227.94,228.17,227.22,227.27,34251.0,227.94,228.17,227.22,227.27,34251.0
2024-09-03 09:30:00,226.65,229.49,226.0,226.0,60050.0,226.65,229.49,226.0,226.0,60050.0
2024-09-03 09:35:00,226.4,226.78,224.74,225.31,36644.0,226.4,226.78,224.74,225.31,36644.0
2024-09-03 09:40:00,225.52,225.52,222.56,223.39,50198.0,225.52,225.52,222.56,223.39,50198.0
2024-09-03 09:45:00,223.2,223.86,220.04,220.43,30097.0,223.2,223.86,220.04,220.43,30097.0
2024-09-03 09:50:00,220.43,220.62,218.25,218.61,43448.0,220.43,220.62,218.25,218.61,43448.0
2024-09-03 09:55:00,218.37,219.57,218.0,218.29,25756.0,218.37,219.57,218.0,218.29,25756.0
2024-09-03 10:00:00,218.16,218.38,215.01,215.27,43688.0,218.16,218.38,215.01,215.27,43688.0
2024-09-03 10:05:00,215.22,217.37,215.0,216.78,38210.0,215.22,217.37,215.0,216.78,38210.0
2024-09-03 10:10:00,216.54,216.89,215.25,215.93,31278.0,216.54,216.89,215.25,215.93,31278.0
2024-09-03 10:15:00,215.64,216.16,214.66,215.31,35363.0,215.64,216.16,214.66,215.31,35363.0
2024-09-03 10:20:00,215.14,215.36,214.56,215.19,15235.0,215.14,215.36,214.56,215.19,15235.0
2024-09-03 10:25:00,215.19,215.63,214.71,214.83,19062.0,215.19,215.63,214.71,214.83,19062.0
2024-09-03 10:30:00,214.81,214.81,213.6,213.8,21914.0,214.81,214.81,213.6,213.8,21914.0
2024-09-03 10:35:00,213.8,213.93,213.15,213.44,22743.0,213.8,213.93,213.15,213.44,22743.0
2024-09-03 10:40:00,213.5,213.5,212.1,212.71,29415.0,213.5,213.5,212.1,212.71,29415.0
2024-09-03 10:45:00,212.8,213.17,212.1,212.39,19636.0,212.8,213.17,212.1,212.39,19636.0
2024-09-03 10:50:00,212.58,213.13,212.2,212.38,10380.0,212.58,213.13,212.2,212.38,10380.0
2024-09-03 10:55:00,212.41,212.88,212.09,212.27,8057.0,212.41,212.88,212.09,212.27,8057.0
2024-09-03 11:00:00,212.24,213.48,212.06,213.21,19291.0,212.24,213.48,212.06,213.21,19291.0
2024-09-03 11:05:00,213.21,214.07,212.95,213.69,38337.0,213.21,214.07,212.95,213.69,38337.0
2024-09-03 11:10:00,213.69,214.25,213.52,213.65,32095.0,213.69,214.25,213.52,213.65,32095.0
2024-09-03 11:15:00,213.82,213.98,212.8,213.42,18992.0,213.82,213.98,212.8,213.42,18992.0
2024-09-03 11:20:00,213.44,213.52,212.11,212.51,14579.0,213.44,213.52,212.11,212.51,14579.0
2024-09-03 11:25:00,212.48,212.54,211.73,212.28,13455.0,212.48,212.54,211.73,212.28,13455.0
2024-09-03 11:30:00,212.28,212.77,212.14,212.48,14754.0,212.28,212.77,212.14,212.48,14754.0
2024-09-03 11:35:00,212.17,213.05,212.17,212.65,11196.0,212.17,213.05,212.17,212.65,11196.0
2024-09-03 11:40:00,212.33,212.96,212.3,212.7,10294.0,212.33,212.96,212.3,212.7,10294.0
2024-09-03 11:45:00,212.82,213.46,212.81,212.88,20013.0,212.82,213.46,212.81,212.88,20013.0
2024-09-03 11:50:00,212.77,212.91,212.52,212.74,8257.0,212.77,212.91,212.52,212.74,8257.0
2024-09-03 11:55:00,212.65,213.07,212.46,213.07,5424.0,212.65,213.07,212.46,213.07,5424.0
2024-09-03 12:00:00,213.09,214.11,213.02,213.03,16271.0,213.09,214.11,213.02,213.03,16271.0
2024-09-03 12:05:00,212.83,213.41,212.66,213.37,17991.0,212.83,213.41,212.66,213.37,17991.0
2024-09-03 12:10:00,213.37,213.69,213.15,213.68,11082.0,213.37,213.69,213.15,213.68,11082.0
2024-09-03 12:15:00,213.68,214.1,213.53,213.53,10998.0,213.68,214.1,213.53,213.53,10998.0
2024-09-03 12:20:00,213.38,213.92,213.37,213.56,4417.0,213.38,213.92,213.37,213.56,4417.0
2024-09-03 12:25:00,213.56,213.87,213.56,213.87,4839.0,213.56,213.87,213.56,213.87,4839.0
2024-09-03 12:30:00,213.8,213.82,213.57,213.7,3809.0,213.8,213.82,213.57,213.7,3809.0
2024-09-03 12:35:00,213.63,214.02,213.55,213.68,8573.0,213.63,214.02,213.55,213.68,8573.0
2024-09-03 12:40:00,213.48,214.24,213.48,214.24,13589.0,213.48,214.24,213.48,214.24,13589.0
2024-09-03 12:45:00,214.04,214.39,214.03,214.32,7375.0,214.04,214.39,214.03,214.32,7375.0
2024-09-03 12:50:00,214.39,214.43,214.24,214.43,4379.0,214.39,214.43,214.24,214.43,4379.0
2024-09-03 12:55:00,214.37,214.42,213.63,213.81,5691.0,214.37,214.42,213.63,213.81,5691.0
2024-09-03 13:00:00,213.81,213.81,212.69,212.69,13756.0,213.81,213.81,212.69,212.69,13756.0
2024-09-03 13:05:00,212.84,213.27,212.65,213.16,6966.0,212.84,213.27,212.65,213.16,6966.0
2024-09-03 13:10:00,213.16,213.17,212.66,212.73,6047.0,213.16,213.17,212.66,212.73,6047.0
2024-09-03 13:15:00,212.65,212.85,212.54,212.66,4235.0,212.65,212.85,212.54,212.66,4235.0
2024-09-03 13:20:00,212.72,213.49,212.5,213.44,10883.0,212.72,213.49,212.5,213.44,10883.0
2024-09-03 13:25:00,213.43,213.73,213.29,213.71,20407.0,213.43,213.73,213.29,213.71,20407.0
2024-09-03 13:30:00,213.66,213.77,213.12,213.4,10361.0,213.66,213.77,213.12,213.4,10361.0
2024-09-03 13:35:00,213.37,213.41,212.96,213.21,2300.0,213.37,213.41,212.96,213.21,2300.0
2024-09-03 13:40:00,213.21,213.21,212.66,212.74,3914.0,213.21,213.21,212.66,212.74,3914.0
2024-09-03 13:45:00,212.69,213.09,212.62,212.94,6483.0,212.69,213.09,212.62,212.94,6483.0
2024-09-03 13:50:00,212.93,213.59,212.89,213.45,8013.0,212.93,213.59,212.89,213.45,8013.0
2024-09-03 13:55:00,213.67,213.67,213.08,213.09,6519.0,213.67,213.67,213.08,213.09,6519.0
2024-09-03 14:00:00,213.28,213.29,212.47,212.61,6385.0,213.28,213.29,212.47,212.61,6385.0
2024-09-03 14:05:00,212.6,212.62,212.4,212.51,5255.0,212.6,212.62,212.4,212.51,5255.0
2024-09-03 14:10:00,212.62,213.32,212.51,213.07,15491.0,212.62,213.32,212.51,213.07,15491.0
2024-09-03 14:15:00,213.07,213.42,213.02,213.27,10459.0,213.07,213.42,213.02,213.27,10459.0
2024-09-03 14:20:00,213.31,213.81,213.06,213.81,7034.0,213.31,213.81,213.06,213.81,7034.0
2024-09-03 14:25:00,213.78,213.99,213.54,213.93,7015.0,213.78,213.99,213.54,213.93,7015.0
2024-09-03 14:30:00,213.85,214.58,213.73,214.4,13502.0,213.85,214.58,213.73,214.4,13502.0
2024-09-03 14:35:00,214.4,214.4,213.51,213.55,4584.0,214.4,214.4,213.51,213.55,4584.0
2024-09-03 14:40:00,213.64,214.36,213.52,214.02,13626.0,213.64,214.36,213.52,214.02,13626.0
2024-09-03 14:45:00,214.16,214.7,213.71,213.74,26416.0,214.16,214.7,213.71,213.74,26416.0
2024-09-03 14:50:00,213.7,213.91,213.51,213.65,10593.0,213.7,213.91,213.51,213.65,10593.0
2024-09-03 14:55:00,213.68,214.01,213.53,213.96,5898.0,213.68,214.01,213.53,213.96,5898.0
2024-09-03 15:00:00,213.94,214.2,213.84,213.94,10854.0,213.94,214.2,213.84,213.94,10854.0
2024-09-03 15:05:00,213.91,214.13,213.31,213.33,3747.0,213.91,214.13,213.31,213.33,3747.0
2024-09-03 15:10:00,213.32,213.57,213.0,213.02,5650.0,213.32,213.57,213.0,213.02,5650.0
2024-09-03 15:15:00,212.93,212.93,212.23,212.25,10186.0,212.93,212.93,212.23,212.25,10186.0
2024-09-03 15:20:00,212.26,212.26,210.96,210.98,19489.0,212.26,212.26,210.96,210.98,19489.0
2024-09-03 15:25:00,210.98,211.91,210.89,211.91,14325.0,210.98,211.91,210.89,211.91,14325.0
2024-09-03 15:30:00,211.81,212.04,211.62,211.98,24069.0,211.81,212.04,211.62,211.98,24069.0
2024-09-03 15:35:00,211.98,212.51,211.36,212.07,21384.0,211.98,212.51,211.36,212.07,21384.0
2024-09-03 15:40:00,212.22,212.8,211.92,212.56,19460.0,212.22,212.8,211.92,212.56,19460.0
2024-09-03 15:45:00,212.53,212.54,212.06,212.49,20922.0,212.53,212.54,212.06,212.49,20922.0
2024-09-03 15:50:00,212.51,212.52,211.66,212.34,42359.0,212.51,212.52,211.66,212.34,42359.0
2024-09-03 15:55:00,212.42,213.1,212.4,212.74,85921.0,212.42,213.1,212.4,212.74,85921.0
2024-09-04 09:30:00,211.27,212.76,211.1,212.37,34245.0,211.27,212.76,211.1,212.37,34245.0
2024-09-04 09:35:00,212.25,212.93,211.28,212.73,11846.0,212.25,212.93,211.28,212.73,11846.0
2024-09-04 09:40:00,212.96,213.56,212.34,212.71,4535.0,212.96,213.56,212.34,212.71,4535.0
2024-09-04 09:45:00,212.24,213.33,211.4,213.25,7109.0,212.24,213.33,211.4,213.25,7109.0
2024-09-04 09:50:00,213.28,214.6,212.54,214.27,20594.0,213.28,214.6,212.54,214.27,20594.0
2024-09-04 09:55:00,214.39,215.4,214.29,214.5,26775.0,214.39,215.4,214.29,214.5,26775.0
2024-09-04 10:00:00,214.26,214.94,212.45,214.31,12913.0,214.26,214.94,212.45,214.31,12913.0
2024-09-04 10:05:00,214.27,215.83,213.99,215.46,8213.0,214.27,215.83,213.99,215.46,8213.0
2024-09-04 10:10:00,215.69,216.19,213.87,214.55,17495.0,215.69,216.19,213.87,214.55,17495.0
2024-09-04 10:15:00,214.93,215.0,213.59,213.78,5503.0,214.93,215.0,213.59,213.78,5503.0
2024-09-04 10:20:00,213.81,215.42,213.8,215.05,4771.0,213.81,215.42,213.8,215.05,4771.0
2024-09-04 10:25:00,215.05,215.55,214.84,215.35,2300.0,215.05,215.55,214.84,215.35,2300.0
2024-09-04 10:30:00,215.34,216.35,215.21,216.35,7146.0,215.34,216.35,215.21,216.35,7146.0
2024-09-04 10:35:00,216.38,216.97,216.25,216.64,6709.0,216.38,216.97,216.25,216.64,6709.0
2024-09-04 10:40:00,216.89,217.98,216.89,217.77,22666.0,216.89,217.98,216.89,217.77,22666.0
2024-09-04 10:45:00,217.59,217.77,216.37,216.54,11774.0,217.59,217.77,216.37,216.54,11774.0
2024-09-04 10:50:00,216.6,216.78,215.78,216.2,2959.0,216.6,216.78,215.78,216.2,2959.0
2024-09-04 10:55:00,216.0,216.81,216.0,216.46,3649.0,216.0,216.81,216.0,216.46,3649.0
2024-09-04 11:00:00,216.56,216.65,216.11,216.11,3170.0,216.56,216.65,216.11,216.11,3170.0
2024-09-04 11:05:00,216.06,216.67,215.53,215.88,4833.0,216.06,216.67,215.53,215.88,4833.0
2024-09-04 11:10:00,215.83,216.04,214.75,214.76,6044.0,215.83,216.04,214.75,214.76,6044.0
2024-09-04 11:15:00,214.76,214.95,214.4,214.65,5116.0,214.76,214.95,214.4,214.65,5116.0
2024-09-04 11:20:00,214.65,214.9,214.39,214.67,3959.0,214.65,214.9,214.39,214.67,3959.0
2024-09-04 11:25:00,214.71,215.08,214.25,214.4,4100.0,214.71,215.08,214.25,214.4,4100.0
2024-09-04 11:30:00,214.31,214.81,214.0,214.58,4087.0,214.31,214.81,214.0,214.58,4087.0
2024-09-04 11:35:00,214.85,215.0,214.56,214.56,2563.0,214.85,215.0,214.56,214.56,2563.0
2024-09-04 11:40:00,214.63,215.0,214.54,214.78,4329.0,214.63,215.0,214.54,214.78,4329.0
2024-09-04 11:45:00,214.85,215.35,214.82,215.25,7528.0,214.85,215.35,214.82,215.25,7528.0
2024-09-04 11:50:00,215.18,215.48,214.8,215.4,3854.0,215.18,215.48,214.8,215.4,3854.0
2024-09-04 11:55:00,215.43,215.43,214.8,214.98,14516.0,215.43,215.43,214.8,214.98,14516.0
2024-09-04 12:00:00,214.66,214.91,214.32,214.76,3455.0,214.66,214.91,214.32,214.76,3455.0
2024-09-04 12:05:00,214.45,215.27,214.39,215.24,4171.0,214.45,215.27,214.39,215.24,4171.0
2024-09-04 12:10:00,215.06,215.13,214.93,215.12,732.0,215.06,215.13,214.93,215.12,732.0
2024-09-04 12:15:00,215.35,216.31,215.14,215.34,7732.0,215.35,216.31,215.14,215.34,7732.0
2024-09-04 12:20:00,215.73,216.13,215.73,216.06,1813.0,215.73,216.13,215.73,216.06,1813.0
2024-09-04 12:25:00,216.07,216.2,215.48,215.65,1850.0,216.07,216.2,215.48,215.65,1850.0
2024-09-04 12:30:00,215.84,216.08,215.71,216.08,2980.0,215.84,216.08,215.71,216.08,2980.0
2024-09-04 12:35:00,216.08,216.27,215.85,216.27,3150.0,216.08,216.27,215.85,216.27,3150.0
2024-09-04 12:40:00,216.17,216.17,214.26,214.55,14671.0,216.17,216.17,214.26,214.55,14671.0
2024-09-04 12:45:00,214.55,215.14,214.5,214.93,3714.0,214.55,215.14,214.5,214.93,3714.0
2024-09-04 12:50:00,214.82,215.51,214.74,215.47,3132.0,214.82,215.51,214.74,215.47,3132.0
2024-09-04 12:55:00,215.26,215.66,215.21,215.64,2100.0,215.26,215.66,215.21,215.64,2100.0
2024-09-04 13:00:00,215.64,215.84,215.53,215.67,4100.0,215.64,215.84,215.53,215.67,4100.0
2024-09-04 13:05:00,215.79,216.1,215.73,216.09,11110.0,215.79,216.1,215.73,216.09,11110.0
2024-09-04 13:10:00,216.23,216.59,215.9,215.9,9113.0,216.23,216.59,215.9,215.9,9113.0
2024-09-04 13:15:00,216.11,216.61,216.0,216.56,3728.0,216.11,216.61,216.0,216.56,3728.0
2024-09-04 13:20:00,216.81,216.95,216.07,216.54,2974.0,216.81,216.95,216.07,216.54,2974.0
2024-09-04 13:25:00,216.46,216.61,216.27,216.39,2000.0,216.46,216.61,216.27,216.39,2000.0
2024-09-04 13:30:00,216.16,216.24,215.88,216.24,1800.0,216.16,216.24,215.88,216.24,1800.0
2024-09-04 13:35:00,215.88,216.7,215.88,216.61,4209.0,215.88,216.7,215.88,216.61,4209.0
2024-09-04 13:40:00,216.73,217.03,216.7,216.92,7834.0,216.73,217.03,216.7,216.92,7834.0
2024-09-04 13:45:00,216.92,217.56,216.91,217.48,5772.0,216.92,217.56,216.91,217.48,5772.0
2024-09-04 13:50:00,217.38,217.68,217.11,217.53,10567.0,217.38,217.68,217.11,217.53,10567.0
2024-09-04 13:55:00,217.52,217.59,217.02,217.05,5236.0,217.52,217.59,217.02,217.05,5236.0
2024-09-04 14:00:00,217.05,217.11,216.88,217.06,5319.0,217.05,217.11,216.88,217.06,5319.0
2024-09-04 14:05:00,216.99,217.19,216.65,216.73,13565.0,216.99,217.19,216.65,216.73,13565.0
2024-09-04 14:10:00,216.91,217.4,216.7,217.4,6098.0,216.91,217.4,216.7,217.4,6098.0
2024-09-04 14:15:00,217.47,217.58,217.1,217.1,2500.0,217.47,217.58,217.1,217.1,2500.0
2024-09-04 14:20:00,217.08,217.53,217.04,217.47,2601.0,217.08,217.53,217.04,217.47,2601.0
2024-09-04 14:25:00,217.41,217.75,217.41,217.75,4675.0,217.41,217.75,217.41,217.75,4675.0
2024-09-04 14:30:00,217.67,217.67,217.45,217.55,2333.0,217.67,217.67,217.45,217.55,2333.0
2024-09-04 14:35:00,217.34,217.36,216.42,216.75,6528.0,217.34,217.36,216.42,216.75,6528.0
2024-09-04 14:40:00,216.69,216.82,216.48,216.51,8351.0,216.69,216.82,216.48,216.51,8351.0
2024-09-04 14:45:00,216.44,216.61,216.05,216.3,6193.0,216.44,216.61,216.05,216.3,6193.0
2024-09-04 14:50:00,216.3,216.33,215.54,215.94,4580.0,216.3,216.33,215.54,215.94,4580.0
2024-09-04 14:55:00,215.84,215.96,215.16,215.16,4502.0,215.84,215.96,215.16,215.16,4502.0
2024-09-04 15:00:00,215.15,215.36,215.09,215.25,3510.0,215.15,215.36,215.09,215.25,3510.0
2024-09-04 15:05:00,215.2,215.24,214.81,214.81,4270.0,215.2,215.24,214.81,214.81,4270.0
2024-09-04 15:10:00,214.83,215.02,214.55,214.8,14851.0,214.83,215.02,214.55,214.8,14851.0
2024-09-04 15:15:00,215.0,215.5,214.98,215.15,6500.0,215.0,215.5,214.98,215.15,6500.0
2024-09-04 15:20:00,215.16,215.64,215.15,215.61,3610.0,215.16,215.64,215.15,215.61,3610.0
2024-09-04 15:25:00,215.51,215.94,215.32,215.32,5495.0,215.51,215.94,215.32,215.32,5495.0
2024-09-04 15:30:00,215.55,215.55,215.04,215.16,2570.0,215.55,215.55,215.04,215.16,2570.0
2024-09-04 15:35:00,215.2,215.2,214.95,215.14,3845.0,215.2,215.2,214.95,215.14,3845.0
2024-09-04 15:40:00,215.01,215.67,214.73,214.89,12216.0,215.01,215.67,214.73,214.89,12216.0
2024-09-04 15:45:00,214.85,215.64,214.72,215.55,6557.0,214.85,215.64,214.72,215.55,6557.0
2024-09-04 15:50:00,215.66,216.15,215.0,215.18,11632.0,215.66,216.15,215.0,215.18,11632.0
2024-09-04 15:55:00,215.19,215.82,215.19,215.43,31870.0,215.19,215.82,215.19,215.43,31870.0
2024-09-05 09:30:00,216.19,217.16,214.28,215.07,24169.0,216.19,217.16,214.28,215.07,24169.0
2024-09-05 09:35:00,215.25,217.21,215.05,216.37,8138.0,215.25,217.21,215.05,216.37,8138.0
2024-09-05 09:40:00,216.09,217.08,215.79,216.0,19595.0,216.09,217.08,215.79,216.0,19595.0
2024-09-05 09:45:00,216.11,216.5,214.62,214.74,16601.0,216.11,216.5,214.62,214.74,16601.0
2024-09-05 09:50:00,214.57,214.79,213.26,214.52,11159.0,214.57,214.79,213.26,214.52,11159.0
2024-09-05 09:55:00,214.58,214.85,214.01,214.2,6888.0,214.58,214.85,214.01,214.2,6888.0
2024-09-05 10:00:00,214.61,215.61,214.11,215.31,21636.0,214.61,215.61,214.11,215.31,21636.0
2024-09-05 10:05:00,215.03,215.85,214.82,214.9,11607.0,215.03,215.85,214.82,214.9,11607.0
2024-09-05 10:10:00,214.97,214.97,213.86,214.33,9493.0,214.97,214.97,213.86,214.33,9493.0
2024-09-05 10:15:00,214.33,215.25,214.2,214.68,7293.0,214.33,215.25,214.2,214.68,7293.0
2024-09-05 10:20:00,214.78,216.09,214.78,216.08,9896.0,214.78,216.09,214.78,216.08,9896.0
2024-09-05 10:25:00,216.06,216.24,214.45,214.59,13935.0,216.06,216.24,214.45,214.59,13935.0
2024-09-05 10:30:00,214.82,216.0,214.82,215.98,4990.0,214.82,216.0,214.82,215.98,4990.0
2024-09-05 10:35:00,216.0,216.51,216.0,216.3,13098.0,216.0,216.51,216.0,216.3,13098.0
2024-09-05 10:40:00,216.23,216.55,215.63,215.93,4216.0,216.23,216.55,215.63,215.93,4216.0
2024-09-05 10:45:00,215.77,216.27,215.03,215.03,8670.0,215.77,216.27,215.03,215.03,8670.0
2024-09-05 10:50:00,215.01,215.35,214.7,215.35,9382.0,215.01,215.35,214.7,215.35,9382.0
2024-09-05 10:55:00,215.37,215.91,215.26,215.34,7011.0,215.37,215.91,215.26,215.34,7011.0
2024-09-05 11:00:00,215.23,215.23,214.7,214.91,6323.0,215.23,215.23,214.7,214.91,6323.0
2024-09-05 11:05:00,214.95,215.95,214.95,215.51,13043.0,214.95,215.95,214.95,215.51,13043.0
2024-09-05 11:10:00,215.36,215.36,214.1,214.46,9353.0,215.36,215.36,214.1,214.46,9353.0
2024-09-05 11:15:00,214.3,214.75,214.11,214.66,3573.0,214.3,214.75,214.11,214.66,3573.0
2024-09-05 11:20:00,214.84,215.28,214.82,215.23,6817.0,214.84,215.28,214.82,215.23,6817.0
2024-09-05 11:25:00,214.92,215.05,214.54,214.61,2248.0,214.92,215.05,214.54,214.61,2248.0
2024-09-05 11:30:00,214.76,214.76,214.32,214.41,2229.0,214.76,214.76,214.32,214.41,2229.0
2024-09-05 11:35:00,214.74,215.47,214.74,215.0,5196.0,214.74,215.47,214.74,215.0,5196.0
2024-09-05 11:40:00,215.23,215.73,215.23,215.56,6903.0,215.23,215.73,215.23,215.56,6903.0
2024-09-05 11:45:00,215.67,216.47,215.66,216.09,4587.0,215.67,216.47,215.66,216.09,4587.0
2024-09-05 11:50:00,216.22,216.61,215.83,216.02,3466.0,216.22,216.61,215.83,216.02,3466.0
2024-09-05 11:55:00,216.2,216.4,215.99,216.02,1902.0,216.2,216.4,215.99,216.02,1902.0
2024-09-05 12:00:00,215.79,216.57,215.79,216.43,4010.0,215.79,216.57,215.79,216.43,4010.0
2024-09-05 12:05:00,216.38,216.38,216.02,216.02,2835.0,216.38,216.38,216.02,216.02,2835.0
2024-09-05 12:10:00,216.06,216.24,215.74,216.17,2546.0,216.06,216.24,215.74,216.17,2546.0
2024-09-05 12:15:00,216.18,216.4,215.9,215.9,1102.0,216.18,216.4,215.9,215.9,1102.0
2024-09-05 12:20:00,216.33,216.83,216.33,216.45,3301.0,216.33,216.83,216.33,216.45,3301.0
2024-09-05 12:25:00,216.65,216.65,216.24,216.34,2613.0,216.65,216.65,216.24,216.34,2613.0
2024-09-05 12:30:00,216.35,216.6,216.2,216.42,1502.0,216.35,216.6,216.2,216.42,1502.0
2024-09-05 12:35:00,216.55,216.69,216.4,216.54,3004.0,216.55,216.69,216.4,216.54,3004.0
2024-09-05 12:40:00,216.75,217.22,216.73,216.97,4108.0,216.75,217.22,216.73,216.97,4108.0
2024-09-05 12:45:00,216.74,216.78,216.32,216.57,3213.0,216.74,216.78,216.32,216.57,3213.0
2024-09-05 12:50:00,216.31,216.44,216.07,216.1,3441.0,216.31,216.44,216.07,216.1,3441.0
2024-09-05 12:55:00,216.19,216.38,216.09,216.36,2554.0,216.19,216.38,216.09,216.36,2554.0
2024-09-05 13:00:00,216.34,216.34,216.14,216.14,400.0,216.34,216.34,216.14,216.14,400.0
2024-09-05 13:05:00,216.06,216.17,215.64,216.01,2311.0,216.06,216.17,215.64,216.01,2311.0
2024-09-05 13:10:00,216.0,216.18,215.85,215.85,1253.0,216.0,216.18,215.85,215.85,1253.0
2024-09-05 13:15:00,215.99,215.99,215.38,215.95,4800.0,215.99,215.99,215.38,215.95,4800.0
2024-09-05 13:20:00,216.01,216.02,215.78,216.0,600.0,216.01,216.02,215.78,216.0,600.0
2024-09-05 13:25:00,215.99,216.14,215.5,215.5,3291.0,215.99,216.14,215.5,215.5,3291.0
2024-09-05 13:30:00,215.5,215.63,215.46,215.62,809.0,215.5,215.63,215.46,215.62,809.0
2024-09-05 13:35:00,215.64,215.95,215.64,215.91,800.0,215.64,215.95,215.64,215.91,800.0
2024-09-05 13:40:00,215.73,216.24,215.43,216.23,2934.0,215.73,216.24,215.43,216.23,2934.0
2024-09-05 13:45:00,216.13,216.23,215.92,216.09,3491.0,216.13,216.23,215.92,216.09,3491.0
2024-09-05 13:50:00,215.75,215.75,215.5,215.5,997.0,215.75,215.75,215.5,215.5,997.0
2024-09-05 13:55:00,215.61,216.08,215.48,216.08,3113.0,215.61,216.08,215.48,216.08,3113.0
2024-09-05 14:00:00,216.0,216.0,215.18,215.44,1946.0,216.0,216.0,215.18,215.44,1946.0
2024-09-05 14:05:00,215.18,215.48,215.08,215.08,2524.0,215.18,215.48,215.08,215.08,2524.0
2024-09-05 14:10:00,215.17,215.17,214.67,214.67,2250.0,215.17,215.17,214.67,214.67,2250.0
2024-09-05 14:15:00,214.69,215.03,214.69,214.88,3150.0,214.69,215.03,214.69,214.88,3150.0
2024-09-05 14:20:00,214.82,215.39,214.82,215.09,3920.0,214.82,215.39,214.82,215.09,3920.0
2024-09-05 14:25:00,215.19,215.2,215.08,215.08,1440.0,215.19,215.2,215.08,215.08,1440.0
2024-09-05 14:30:00,215.12,215.27,214.75,214.75,1600.0,215.12,215.27,214.75,214.75,1600.0
2024-09-05 14:35:00,214.93,215.18,214.82,215.18,3061.0,214.93,215.18,214.82,215.18,3061.0
2024-09-05 14:40:00,215.27,215.45,215.07,215.45,2713.0,215.27,215.45,215.07,215.45,2713.0
2024-09-05 14:45:00,215.44,215.77,215.44,215.77,3042.0,215.44,215.77,215.44,215.77,3042.0
2024-09-05 14:50:00,215.83,216.06,215.3,215.3,4783.0,215.83,216.06,215.3,215.3,4783.0
2024-09-05 14:55:00,215.39,215.79,215.25,215.25,2111.0,215.39,215.79,215.25,215.25,2111.0
2024-09-05 15:00:00,215.16,215.38,215.0,215.38,2309.0,215.16,215.38,215.0,215.38,2309.0
2024-09-05 15:05:00,215.52,215.52,214.74,214.75,7246.0,215.52,215.52,214.74,214.75,7246.0
2024-09-05 15:10:00,214.69,214.69,214.33,214.33,3350.0,214.69,214.69,214.33,214.33,3350.0
2024-09-05 15:15:00,214.35,214.35,213.81,213.81,2791.0,214.35,214.35,213.81,213.81,2791.0
2024-09-05 15:20:00,213.97,214.49,213.8,214.23,5311.0,213.97,214.49,213.8,214.23,5311.0
2024-09-05 15:25:00,214.52,215.04,214.52,214.84,6314.0,214.52,215.04,214.52,214.84,6314.0
2024-09-05 15:30:00,215.0,215.11,214.84,214.93,4734.0,215.0,215.11,214.84,214.93,4734.0
2024-09-05 15:35:00,215.08,215.08,214.41,214.41,6361.0,215.08,215.08,214.41,214.41,6361.0
2024-09-05 15:40:00,214.51,214.64,214.15,214.17,3321.0,214.51,214.64,214.15,214.17,3321.0
2024-09-05 15:45:00,214.15,214.74,214.15,214.74,8888.0,214.15,214.74,214.15,214.74,8888.0
2024-09-05 15:50:00,214.92,214.96,214.09,214.71,13906.0,214.92,214.96,214.09,214.71,13906.0
2024-09-05 15:55:00,214.52,214.94,214.47,214.58,39281.0,214.52,214.94,214.47,214.58,39281.0
2024-09-06 09:30:00,214.0,217.48,214.0,215.88,29643.0,214.0,217.48,214.0,215.88,29643.0
2024-09-06 09:35:00,214.65,215.3,213.5,215.22,6150.0,214.65,215.3,213.5,215.22,6150.0
2024-09-06 09:40:00,214.12,215.02,213.46,213.79,9707.0,214.12,215.02,213.46,213.79,9707.0
2024-09-06 09:45:00,214.77,214.9,214.01,214.9,3820.0,214.77,214.9,214.01,214.9,3820.0
2024-09-06 09:50:00,214.7,214.9,213.72,213.73,9404.0,214.7,214.9,213.72,213.73,9404.0
2024-09-06 09:55:00,213.79,214.29,212.81,212.91,8430.0,213.79,214.29,212.81,212.91,8430.0
2024-09-06 10:00:00,212.62,212.81,211.43,211.47,19105.0,212.62,212.81,211.43,211.47,19105.0
2024-09-06 10:05:00,211.7,212.27,210.89,211.81,13743.0,211.7,212.27,210.89,211.81,13743.0
2024-09-06 10:10:00,211.87,212.19,210.96,211.48,7750.0,211.87,212.19,210.96,211.48,7750.0
2024-09-06 10:15:00,211.2,211.49,210.72,211.22,15953.0,211.2,211.49,210.72,211.22,15953.0
2024-09-06 10:20:00,211.21,211.79,210.05,210.05,11768.0,211.21,211.79,210.05,210.05,11768.0
2024-09-06 10:25:00,210.45,210.53,208.83,208.83,26586.0,210.45,210.53,208.83,208.83,26586.0
2024-09-06 10:30:00,209.0,210.0,208.54,209.08,27190.0,209.0,210.0,208.54,209.08,27190.0
2024-09-06 10:35:00,209.31,210.37,209.06,210.09,9917.0,209.31,210.37,209.06,210.09,9917.0
2024-09-06 10:40:00,210.26,210.4,209.6,210.0,20011.0,210.26,210.4,209.6,210.0,20011.0
2024-09-06 10:45:00,209.85,210.76,209.75,210.49,4758.0,209.85,210.76,209.75,210.49,4758.0
2024-09-06 10:50:00,210.24,210.55,209.75,209.76,10332.0,210.24,210.55,209.75,209.76,10332.0
2024-09-06 10:55:00,209.31,210.08,209.25,210.0,3112.0,209.31,210.08,209.25,210.0,3112.0
2024-09-06 11:00:00,209.88,212.94,209.63,212.0,25107.0,209.88,212.94,209.63,212.0,25107.0
2024-09-06 11:05:00,211.65,211.72,210.0,210.06,11659.0,211.65,211.72,210.0,210.06,11659.0
2024-09-06 11:10:00,210.01,210.77,210.0,210.51,8582.0,210.01,210.77,210.0,210.51,8582.0
2024-09-06 11:15:00,210.73,210.86,209.71,209.95,15389.0,210.73,210.86,209.71,209.95,15389.0
2024-09-06 11:20:00,209.95,210.37,208.75,209.49,25190.0,209.95,210.37,208.75,209.49,25190.0
2024-09-06 11:25:00,209.42,209.76,209.0,209.5,13625.0,209.42,209.76,209.0,209.5,13625.0
2024-09-06 11:30:00,209.74,210.01,209.27,209.28,11513.0,209.74,210.01,209.27,209.28,11513.0
2024-09-06 11:35:00,209.47,209.78,209.0,209.13,7308.0,209.47,209.78,209.0,209.13,7308.0
2024-09-06 11:40:00,209.0,209.52,208.77,209.4,8620.0,209.0,209.52,208.77,209.4,8620.0
2024-09-06 11:45:00,209.17,209.2,208.31,208.98,6166.0,209.17,209.2,208.31,208.98,6166.0
2024-09-06 11:50:00,208.52,208.83,208.34,208.78,8591.0,208.52,208.83,208.34,208.78,8591.0
2024-09-06 11:55:00,208.79,209.15,208.37,208.37,4283.0,208.79,209.15,208.37,208.37,4283.0
2024-09-06 12:00:00,208.48,209.0,208.38,208.39,4122.0,208.48,209.0,208.38,208.39,4122.0
2024-09-06 12:05:00,208.39,209.0,208.39,208.8,2553.0,208.39,209.0,208.39,208.8,2553.0
2024-09-06 12:10:00,208.8,208.8,208.36,208.55,3515.0,208.8,208.8,208.36,208.55,3515.0
2024-09-06 12:15:00,208.34,208.68,208.22,208.46,2671.0,208.34,208.68,208.22,208.46,2671.0
2024-09-06 12:20:00,208.57,208.73,208.38,208.4,1663.0,208.57,208.73,208.38,208.4,1663.0
2024-09-06 12:25:00,208.39,208.7,207.73,208.2,7853.0,208.39,208.7,207.73,208.2,7853.0
2024-09-06 12:30:00,208.14,208.36,207.43,208.09,4008.0,208.14,208.36,207.43,208.09,4008.0
2024-09-06 12:35:00,208.54,208.82,208.28,208.49,4230.0,208.54,208.82,208.28,208.49,4230.0
2024-09-06 12:40:00,208.28,208.84,208.25,208.83,3358.0,208.28,208.84,208.25,208.83,3358.0
2024-09-06 12:45:00,208.83,208.83,208.19,208.3,4960.0,208.83,208.83,208.19,208.3,4960.0
2024-09-06 12:50:00,208.46,208.46,207.91,208.25,1760.0,208.46,208.46,207.91,208.25,1760.0
2024-09-06 12:55:00,208.07,208.76,208.02,208.76,3515.0,208.07,208.76,208.02,208.76,3515.0
2024-09-06 13:00:00,208.53,208.6,208.04,208.26,4341.0,208.53,208.6,208.04,208.26,4341.0
2024-09-06 13:05:00,208.07,209.05,208.04,208.99,2700.0,208.07,209.05,208.04,208.99,2700.0
2024-09-06 13:10:00,208.65,209.04,208.65,208.95,2031.0,208.65,209.04,208.65,208.95,2031.0
2024-09-06 13:15:00,209.04,209.05,208.74,208.76,1481.0,209.04,209.05,208.74,208.76,1481.0
2024-09-06 13:20:00,208.76,209.45,208.66,209.39,8102.0,208.76,209.45,208.66,209.39,8102.0
2024-09-06 13:25:00,209.37,209.77,208.53,208.69,19544.0,209.37,209.77,208.53,208.69,19544.0
2024-09-06 13:30:00,208.61,209.01,208.56,208.73,2553.0,208.61,209.01,208.56,208.73,2553.0
2024-09-06 13:35:00,208.37,208.49,208.25,208.37,2543.0,208.37,208.49,208.25,208.37,2543.0
2024-09-06 13:40:00,208.41,208.54,208.24,208.38,2405.0,208.41,208.54,208.24,208.38,2405.0
2024-09-06 13:45:00,208.54,208.74,208.24,208.42,3274.0,208.54,208.74,208.24,208.42,3274.0
2024-09-06 13:50:00,208.41,208.94,208.19,208.74,3793.0,208.41,208.94,208.19,208.74,3793.0
2024-09-06 13:55:00,208.75,208.94,207.77,208.39,24636.0,208.75,208.94,207.77,208.39,24636.0
2024-09-06 14:00:00,208.56,208.66,207.97,208.33,9127.0,208.56,208.66,207.97,208.33,9127.0
2024-09-06 14:05:00,207.97,208.27,207.97,208.13,1352.0,207.97,208.27,207.97,208.13,1352.0
2024-09-06 14:10:00,208.28,208.54,208.18,208.5,2855.0,208.28,208.54,208.18,208.5,2855.0
2024-09-06 14:15:00,208.49,208.53,208.08,208.08,4213.0,208.49,208.53,208.08,208.08,4213.0
2024-09-06 14:20:00,208.34,208.37,208.01,208.06,1065.0,208.34,208.37,208.01,208.06,1065.0
2024-09-06 14:25:00,207.76,208.15,207.71,207.99,5741.0,207.76,208.15,207.71,207.99,5741.0
2024-09-06 14:30:00,207.92,208.06,207.59,207.59,2514.0,207.92,208.06,207.59,207.59,2514.0
2024-09-06 14:35:00,207.76,207.97,207.48,207.55,4255.0,207.76,207.97,207.48,207.55,4255.0
2024-09-06 14:40:00,207.54,208.07,207.54,207.97,4602.0,207.54,208.07,207.54,207.97,4602.0
2024-09-06 14:45:00,207.76,207.97,207.75,207.75,796.0,207.76,207.97,207.75,207.75,796.0
2024-09-06 14:50:00,207.8,208.0,207.58,207.94,1910.0,207.8,208.0,207.58,207.94,1910.0
2024-09-06 14:55:00,207.87,209.06,207.85,209.06,17148.0,207.87,209.06,207.85,209.06,17148.0
2024-09-06 15:00:00,209.06,209.23,208.67,208.78,4914.0,209.06,209.23,208.67,208.78,4914.0
2024-09-06 15:05:00,208.84,209.77,208.83,209.76,15730.0,208.84,209.77,208.83,209.76,15730.0
2024-09-06 15:10:00,209.8,210.2,209.49,209.49,10177.0,209.8,210.2,209.49,209.49,10177.0
2024-09-06 15:15:00,209.55,209.71,209.19,209.31,2436.0,209.55,209.71,209.19,209.31,2436.0
2024-09-06 15:20:00,209.31,209.93,209.31,209.73,1800.0,209.31,209.93,209.31,209.73,1800.0
2024-09-06 15:25:00,209.78,210.44,209.77,209.82,11222.0,209.78,210.44,209.77,209.82,11222.0
2024-09-06 15:30:00,209.36,209.7,209.11,209.56,13886.0,209.36,209.7,209.11,209.56,13886.0
2024-09-06 15:35:00,209.48,209.5,209.11,209.14,12783.0,209.48,209.5,209.11,209.14,12783.0
2024-09-06 15:40:00,209.34,209.84,208.81,208.96,10121.0,209.34,209.84,208.81,208.96,10121.0
2024-09-06 15:45:00,208.86,209.3,208.86,209.18,10416.0,208.86,209.3,208.86,209.18,10416.0
2024-09-06 15:50:00,209.29,209.7,208.31,208.5,18509.0,209.29,209.7,208.31,208.5,18509.0
2024-09-06 15:55:00,208.52,208.8,208.2,208.46,24114.0,208.52,208.8,208.2,208.46,24114.0
2024-09-09 09:30:00,209.57,210.2,208.7,209.52,31675.0,209.57,210.2,208.7,209.52,31675.0
2024-09-09 09:35:00,209.11,209.74,208.7,209.31,11266.0,209.11,209.74,208.7,209.31,11266.0
2024-09-09 09:40:00,209.33,209.33,206.34,206.39,11682.0,209.33,209.33,206.34,206.39,11682.0
2024-09-09 09:45:00,206.2,207.0,205.64,206.78,13133.0,206.2,207.0,205.64,206.78,13133.0
2024-09-09 09:50:00,206.55,207.54,206.37,207.31,7061.0,206.55,207.54,206.37,207.31,7061.0
2024-09-09 09:55:00,207.21,208.5,207.12,208.09,17231.0,207.21,208.5,207.12,208.09,17231.0
2024-09-09 10:00:00,208.5,208.5,207.89,208.0,6792.0,208.5,208.5,207.89,208.0,6792.0
2024-09-09 10:05:00,207.88,208.41,207.36,208.12,7807.0,207.88,208.41,207.36,208.12,7807.0
2024-09-09 10:10:00,208.15,208.8,207.25,207.43,10472.0,208.15,208.8,207.25,207.43,10472.0
2024-09-09 10:15:00,207.77,208.3,207.2,208.1,4569.0,207.77,208.3,207.2,208.1,4569.0
2024-09-09 10:20:00,208.26,208.34,207.7,207.81,4858.0,208.26,208.34,207.7,207.81,4858.0
2024-09-09 10:25:00,207.92,208.21,207.26,207.51,13324.0,207.92,208.21,207.26,207.51,13324.0
2024-09-09 10:30:00,207.26,207.65,206.57,206.95,23082.0,207.26,207.65,206.57,206.95,23082.0
2024-09-09 10:35:00,206.95,207.04,205.58,205.85,13399.0,206.95,207.04,205.58,205.85,13399.0
2024-09-09 10:40:00,205.89,206.41,205.66,205.94,6856.0,205.89,206.41,205.66,205.94,6856.0
2024-09-09 10:45:00,205.9,206.04,205.4,205.84,12312.0,205.9,206.04,205.4,205.84,12312.0
2024-09-09 10:50:00,206.01,206.92,206.01,206.86,9686.0,206.01,206.92,206.01,206.86,9686.0
2024-09-09 10:55:00,206.91,207.64,206.21,206.57,7265.0,206.91,207.64,206.21,206.57,7265.0
2024-09-09 11:00:00,206.19,206.94,205.99,206.25,6599.0,206.19,206.94,205.99,206.25,6599.0
2024-09-09 11:05:00,206.46,207.0,206.2,206.2,18723.0,206.46,207.0,206.2,206.2,18723.0
2024-09-09 11:10:00,206.36,206.47,205.03,205.55,5517.0,206.36,206.47,205.03,205.55,5517.0
2024-09-09 11:15:00,205.4,205.53,204.68,205.05,7377.0,205.4,205.53,204.68,205.05,7377.0
2024-09-09 11:20:00,205.05,205.72,204.66,205.63,12404.0,205.05,205.72,204.66,205.63,12404.0
2024-09-09 11:25:00,205.64,205.64,205.16,205.45,7285.0,205.64,205.64,205.16,205.45,7285.0
2024-09-09 11:30:00,205.61,205.79,205.05,205.15,12754.0,205.61,205.79,205.05,205.15,12754.0
2024-09-09 11:35:00,205.31,205.54,205.08,205.32,5157.0,205.31,205.54,205.08,205.32,5157.0
2024-09-09 11:40:00,205.34,205.54,205.14,205.3,5228.0,205.34,205.54,205.14,205.3,5228.0
2024-09-09 11:45:00,205.39,205.94,205.21,205.93,8386.0,205.39,205.94,205.21,205.93,8386.0
2024-09-09 11:50:00,205.96,206.04,205.59,205.6,3673.0,205.96,206.04,205.59,205.6,3673.0
2024-09-09 11:55:00,205.65,206.21,205.65,205.83,4556.0,205.65,206.21,205.65,205.83,4556.0
2024-09-09 12:00:00,205.72,206.12,205.4,205.97,3216.0,205.72,206.12,205.4,205.97,3216.0
2024-09-09 12:05:00,206.01,206.01,205.23,205.94,9710.0,206.01,206.01,205.23,205.94,9710.0
2024-09-09 12:10:00,205.9,206.01,205.55,205.6,4276.0,205.9,206.01,205.55,205.6,4276.0
2024-09-09 12:15:00,205.85,206.07,205.67,205.85,3045.0,205.85,206.07,205.67,205.85,3045.0
2024-09-09 12:20:00,205.75,205.76,205.23,205.48,5249.0,205.75,205.76,205.23,205.48,5249.0
2024-09-09 12:25:00,205.76,205.89,205.49,205.76,5392.0,205.76,205.89,205.49,205.76,5392.0
2024-09-09 12:30:00,205.81,206.4,205.81,205.82,7478.0,205.81,206.4,205.81,205.82,7478.0
2024-09-09 12:35:00,205.82,206.0,205.69,206.0,10463.0,205.82,206.0,205.69,206.0,10463.0
2024-09-09 12:40:00,205.66,206.24,205.66,205.86,5101.0,205.66,206.24,205.66,205.86,5101.0
2024-09-09 12:45:00,206.05,206.21,205.81,206.01,2959.0,206.05,206.21,205.81,206.01,2959.0
2024-09-09 12:50:00,205.98,206.49,205.95,206.49,7631.0,205.98,206.49,205.95,206.49,7631.0
2024-09-09 12:55:00,206.45,206.94,206.36,206.79,9492.0,206.45,206.94,206.36,206.79,9492.0
2024-09-09 13:00:00,206.71,206.78,206.36,206.78,3574.0,206.71,206.78,206.36,206.78,3574.0
2024-09-09 13:05:00,206.75,207.0,206.66,206.73,2600.0,206.75,207.0,206.66,206.73,2600.0
2024-09-09 13:10:00,206.71,206.94,206.59,206.78,7451.0,206.71,206.94,206.59,206.78,7451.0
2024-09-09 13:15:00,206.69,206.87,206.6,206.86,3000.0,206.69,206.87,206.6,206.86,3000.0
2024-09-09 13:20:00,206.78,206.95,206.52,206.52,8045.0,206.78,206.95,206.52,206.52,8045.0
2024-09-09 13:25:00,206.57,206.9,206.57,206.76,4120.0,206.57,206.9,206.57,206.76,4120.0
2024-09-09 13:30:00,206.76,206.85,205.91,205.91,15203.0,206.76,206.85,205.91,205.91,15203.0
2024-09-09 13:35:00,205.95,206.09,205.9,205.93,3552.0,205.95,206.09,205.9,205.93,3552.0
2024-09-09 13:40:00,206.0,206.02,205.6,205.66,3856.0,206.0,206.02,205.6,205.66,3856.0
2024-09-09 13:45:00,205.65,206.0,205.63,205.8,3374.0,205.65,206.0,205.63,205.8,3374.0
2024-09-09 13:50:00,205.96,206.06,205.79,205.96,4870.0,205.96,206.06,205.79,205.96,4870.0
2024-09-09 13:55:00,205.95,205.95,205.06,205.06,5490.0,205.95,205.95,205.06,205.06,5490.0
2024-09-09 14:00:00,205.12,206.15,205.12,206.15,9392.0,205.12,206.15,205.12,206.15,9392.0
2024-09-09 14:05:00,206.02,206.55,205.79,206.53,13605.0,206.02,206.55,205.79,206.53,13605.0
2024-09-09 14:10:00,206.59,206.9,206.32,206.4,2861.0,206.59,206.9,206.32,206.4,2861.0
2024-09-09 14:15:00,206.38,207.46,206.37,207.13,3545.0,206.38,207.46,206.37,207.13,3545.0
2024-09-09 14:20:00,207.3,207.3,206.92,207.12,4091.0,207.3,207.3,206.92,207.12,4091.0
2024-09-09 14:25:00,206.95,207.08,206.56,206.81,4605.0,206.95,207.08,206.56,206.81,4605.0
2024-09-09 14:30:00,206.66,206.84,206.38,206.39,3302.0,206.66,206.84,206.38,206.39,3302.0
2024-09-09 14:35:00,206.53,206.53,206.0,206.0,3525.0,206.53,206.53,206.0,206.0,3525.0
2024-09-09 14:40:00,206.08,206.25,205.66,206.13,7548.0,206.08,206.25,205.66,206.13,7548.0
2024-09-09 14:45:00,206.1,206.1,205.8,205.83,3101.0,206.1,206.1,205.8,205.83,3101.0
2024-09-09 14:50:00,206.1,206.53,206.0,206.03,5549.0,206.1,206.53,206.0,206.03,5549.0
2024-09-09 14:55:00,206.1,206.21,205.96,206.11,975.0,206.1,206.21,205.96,206.11,975.0
2024-09-09 15:00:00,206.09,206.09,205.69,205.69,3058.0,206.09,206.09,205.69,205.69,3058.0
2024-09-09 15:05:00,205.82,206.23,205.82,206.23,2505.0,205.82,206.23,205.82,206.23,2505.0
2024-09-09 15:10:00,206.27,206.3,206.07,206.16,1790.0,206.27,206.3,206.07,206.16,1790.0
2024-09-09 15:15:00,206.3,206.3,205.99,206.25,4600.0,206.3,206.3,205.99,206.25,4600.0
2024-09-09 15:20:00,206.14,206.33,206.02,206.07,7219.0,206.14,206.33,206.02,206.07,7219.0
2024-09-09 15:25:00,206.28,207.0,206.28,206.94,5905.0,206.28,207.0,206.28,206.94,5905.0
2024-09-09 15:30:00,206.89,207.05,206.49,206.49,10928.0,206.89,207.05,206.49,206.49,10928.0
2024-09-09 15:35:00,206.51,206.62,206.11,206.37,5451.0,206.51,206.62,206.11,206.37,5451.0
2024-09-09 15:40:00,206.43,206.62,206.21,206.28,5417.0,206.43,206.62,206.21,206.28,5417.0
2024-09-09 15:45:00,206.16,206.23,205.42,205.7,14411.0,206.16,206.23,205.42,205.7,14411.0
2024-09-09 15:50:00,205.48,205.57,204.4,204.89,25317.0,205.48,205.57,204.4,204.89,25317.0
2024-09-09 15:55:00,204.87,205.54,204.86,205.41,54983.0,204.87,205.54,204.86,205.41,54983.0
2024-09-10 09:30:00,205.74,206.11,203.21,203.21,31149.0,205.74,206.11,203.21,203.21,31149.0
2024-09-10 09:35:00,203.5,203.81,202.35,202.85,16772.0,203.5,203.81,202.35,202.85,16772.0
2024-09-10 09:40:00,203.22,204.02,203.21,203.7,5113.0,203.22,204.02,203.21,203.7,5113.0
2024-09-10 09:45:00,204.06,207.0,204.06,206.03,27295.0,204.06,207.0,204.06,206.03,27295.0
2024-09-10 09:50:00,206.02,206.5,205.61,205.71,15562.0,206.02,206.5,205.61,205.71,15562.0
2024-09-10 09:55:00,205.93,206.47,205.37,206.04,15096.0,205.93,206.47,205.37,206.04,15096.0
2024-09-10 10:00:00,205.82,206.09,205.5,205.73,31744.0,205.82,206.09,205.5,205.73,31744.0
2024-09-10 10:05:00,205.77,206.48,205.15,206.24,8318.0,205.77,206.48,205.15,206.24,8318.0
2024-09-10 10:10:00,206.28,206.56,205.14,205.64,5721.0,206.28,206.56,205.14,205.64,5721.0
2024-09-10 10:15:00,205.37,205.86,205.24,205.86,4061.0,205.37,205.86,205.24,205.86,4061.0
2024-09-10 10:20:00,205.7,205.8,205.22,205.49,7104.0,205.7,205.8,205.22,205.49,7104.0
2024-09-10 10:25:00,205.72,206.22,205.24,206.22,7476.0,205.72,206.22,205.24,206.22,7476.0
2024-09-10 10:30:00,206.51,206.6,205.91,206.23,8542.0,206.51,206.6,205.91,206.23,8542.0
2024-09-10 10:35:00,206.28,206.48,205.55,206.28,15295.0,206.28,206.48,205.55,206.28,15295.0
2024-09-10 10:40:00,206.3,206.56,205.75,206.06,3276.0,206.3,206.56,205.75,206.06,3276.0
2024-09-10 10:45:00,206.05,206.51,205.71,206.3,2350.0,206.05,206.51,205.71,206.3,2350.0
2024-09-10 10:50:00,206.05,206.3,205.53,206.3,2282.0,206.05,206.3,205.53,206.3,2282.0
2024-09-10 10:55:00,206.3,206.35,205.74,205.94,4769.0,206.3,206.35,205.74,205.94,4769.0
2024-09-10 11:00:00,205.9,206.0,205.14,205.32,6347.0,205.9,206.0,205.14,205.32,6347.0
2024-09-10 11:05:00,205.38,205.4,204.96,205.02,5820.0,205.38,205.4,204.96,205.02,5820.0
2024-09-10 11:10:00,205.31,205.5,205.07,205.29,3033.0,205.31,205.5,205.07,205.29,3033.0
2024-09-10 11:15:00,205.55,205.56,204.94,205.56,4255.0,205.55,205.56,204.94,205.56,4255.0
2024-09-10 11:20:00,205.44,205.45,204.94,205.09,4088.0,205.44,205.45,204.94,205.09,4088.0
2024-09-10 11:25:00,205.13,205.48,204.89,205.09,14534.0,205.13,205.48,204.89,205.09,14534.0
2024-09-10 11:30:00,205.02,205.13,204.73,204.9,8209.0,205.02,205.13,204.73,204.9,8209.0
2024-09-10 11:35:00,204.72,205.08,204.0,204.19,7767.0,204.72,205.08,204.0,204.19,7767.0
2024-09-10 11:40:00,204.24,204.24,203.79,203.94,35346.0,204.24,204.24,203.79,203.94,35346.0
2024-09-10 11:45:00,203.94,204.14,203.73,203.86,3855.0,203.94,204.14,203.73,203.86,3855.0
2024-09-10 11:50:00,203.86,203.86,203.05,203.3,5100.0,203.86,203.86,203.05,203.3,5100.0
2024-09-10 11:55:00,203.3,203.45,202.15,202.17,17689.0,203.3,203.45,202.15,202.17,17689.0
2024-09-10 12:00:00,202.24,203.16,202.18,203.16,5671.0,202.24,203.16,202.18,203.16,5671.0
2024-09-10 12:05:00,202.95,203.28,202.94,203.06,1300.0,202.95,203.28,202.94,203.06,1300.0
2024-09-10 12:10:00,203.14,203.62,203.0,203.18,7174.0,203.14,203.62,203.0,203.18,7174.0
2024-09-10 12:15:00,202.93,203.69,202.91,203.57,2607.0,202.93,203.69,202.91,203.57,2607.0
2024-09-10 12:20:00,203.64,203.75,203.14,203.14,2443.0,203.64,203.75,203.14,203.14,2443.0
2024-09-10 12:25:00,203.3,203.32,203.01,203.32,2687.0,203.3,203.32,203.01,203.32,2687.0
2024-09-10 12:30:00,203.23,203.33,203.04,203.33,1500.0,203.23,203.33,203.04,203.33,1500.0
2024-09-10 12:35:00,203.41,203.53,203.3,203.46,2712.0,203.41,203.53,203.3,203.46,2712.0
2024-09-10 12:40:00,203.61,203.98,203.53,203.92,8127.0,203.61,203.98,203.53,203.92,8127.0
2024-09-10 12:45:00,204.19,204.19,203.75,204.09,5198.0,204.19,204.19,203.75,204.09,5198.0
2024-09-10 12:50:00,204.0,204.35,203.84,204.16,2400.0,204.0,204.35,203.84,204.16,2400.0
2024-09-10 12:55:00,204.24,204.4,204.08,204.33,6016.0,204.24,204.4,204.08,204.33,6016.0
2024-09-10 13:00:00,204.3,205.15,204.2,204.78,13454.0,204.3,205.15,204.2,204.78,13454.0
2024-09-10 13:05:00,204.78,205.14,204.78,205.01,6696.0,204.78,205.14,204.78,205.01,6696.0
2024-09-10 13:10:00,205.13,205.55,204.83,205.55,4169.0,205.13,205.55,204.83,205.55,4169.0
2024-09-10 13:15:00,205.45,205.56,205.26,205.56,2532.0,205.45,205.56,205.26,205.56,2532.0
2024-09-10 13:20:00,205.3,205.3,204.5,204.72,10043.0,205.3,205.3,204.5,204.72,10043.0
2024-09-10 13:25:00,204.7,204.72,204.41,204.44,4657.0,204.7,204.72,204.41,204.44,4657.0
2024-09-10 13:30:00,204.44,204.79,204.34,204.79,5990.0,204.44,204.79,204.34,204.79,5990.0
2024-09-10 13:35:00,204.48,204.59,204.44,204.59,5040.0,204.48,204.59,204.44,204.59,5040.0
2024-09-10 13:40:00,204.73,204.86,204.5,204.5,2459.0,204.73,204.86,204.5,204.5,2459.0
2024-09-10 13:45:00,204.62,204.73,204.5,204.69,8870.0,204.62,204.73,204.5,204.69,8870.0
2024-09-10 13:50:00,204.75,204.94,204.57,204.83,3712.0,204.75,204.94,204.57,204.83,3712.0
2024-09-10 13:55:00,204.68,204.84,204.53,204.69,3789.0,204.68,204.84,204.53,204.69,3789.0
2024-09-10 14:00:00,204.77,205.24,204.77,204.91,5185.0,204.77,205.24,204.77,204.91,5185.0
2024-09-10 14:05:00,205.04,205.3,204.9,205.23,3753.0,205.04,205.3,204.9,205.23,3753.0
2024-09-10 14:10:00,205.21,205.78,205.19,205.76,8853.0,205.21,205.78,205.19,205.76,8853.0
2024-09-10 14:15:00,205.89,206.32,205.89,206.31,3663.0,205.89,206.32,205.89,206.31,3663.0
2024-09-10 14:20:00,206.31,206.5,206.11,206.13,6378.0,206.31,206.5,206.11,206.13,6378.0
2024-09-10 14:25:00,206.35,206.68,206.33,206.61,3331.0,206.35,206.68,206.33,206.61,3331.0
2024-09-10 14:30:00,206.69,206.87,206.39,206.86,3361.0,206.69,206.87,206.39,206.86,3361.0
2024-09-10 14:35:00,206.86,207.11,206.5,207.11,5041.0,206.86,207.11,206.5,207.11,5041.0
2024-09-10 14:40:00,207.06,207.25,206.75,206.99,11354.0,207.06,207.25,206.75,206.99,11354.0
2024-09-10 14:45:00,207.08,207.38,206.9,207.14,11963.0,207.08,207.38,206.9,207.14,11963.0
2024-09-10 14:50:00,207.14,207.24,206.67,206.67,14858.0,207.14,207.24,206.67,206.67,14858.0
2024-09-10 14:55:00,206.71,206.98,206.55,206.89,5567.0,206.71,206.98,206.55,206.89,5567.0
2024-09-10 15:00:00,206.9,207.03,206.21,206.52,4543.0,206.9,207.03,206.21,206.52,4543.0
2024-09-10 15:05:00,206.4,206.63,206.14,206.27,2500.0,206.4,206.63,206.14,206.27,2500.0
2024-09-10 15:10:00,206.14,206.41,206.0,206.0,8390.0,206.14,206.41,206.0,206.0,8390.0
2024-09-10 15:15:00,205.89,206.38,205.62,206.32,11092.0,205.89,206.38,205.62,206.32,11092.0
2024-09-10 15:20:00,206.03,207.05,206.03,206.93,5030.0,206.03,207.05,206.03,206.93,5030.0
2024-09-10 15:25:00,206.96,207.89,206.79,207.54,13735.0,206.96,207.89,206.79,207.54,13735.0
2024-09-10 15:30:00,207.46,208.08,207.32,207.72,15909.0,207.46,208.08,207.32,207.72,15909.0
2024-09-10 15:35:00,207.79,207.86,206.58,207.07,10886.0,207.79,207.86,206.58,207.07,10886.0
2024-09-10 15:40:00,207.22,207.68,207.22,207.27,11030.0,207.22,207.68,207.22,207.27,11030.0
2024-09-10 15:45:00,207.26,207.76,207.18,207.68,12168.0,207.26,207.76,207.18,207.68,12168.0
2024-09-10 15:50:00,207.63,207.77,207.06,207.48,14757.0,207.63,207.77,207.06,207.48,14757.0
2024-09-10 15:55:00,207.48,208.54,207.48,208.2,43504.0,207.48,208.54,207.48,208.2,43504.0
2024-09-11 09:30:00,215.5,219.0,214.42,215.24,174326.0,215.5,219.0,214.42,215.24,174326.0
2024-09-11 09:35:00,215.85,219.78,215.27,218.45,92441.0,215.85,219.78,215.27,218.45,92441.0
2024-09-11 09:40:00,219.18,219.18,216.29,217.27,54226.0,219.18,219.18,216.29,217.27,54226.0
2024-09-11 09:45:00,217.26,223.2,217.26,223.2,99321.0,217.26,223.2,217.26,223.2,99321.0
2024-09-11 09:50:00,223.01,223.19,221.08,221.63,78373.0,223.01,223.19,221.08,221.63,78373.0
2024-09-11 09:55:00,221.9,224.11,220.98,221.46,86314.0,221.9,224.11,220.98,221.46,86314.0
2024-09-11 10:00:00,221.46,226.43,221.45,226.27,109725.0,221.46,226.43,221.45,226.27,109725.0
2024-09-11 10:05:00,226.07,226.27,223.51,224.38,66069.0,226.07,226.27,223.51,224.38,66069.0
2024-09-11 10:10:00,224.5,227.89,224.34,225.17,102964.0,224.5,227.89,224.34,225.17,102964.0
2024-09-11 10:15:00,225.17,226.95,223.11,226.09,94379.0,225.17,226.95,223.11,226.09,94379.0
2024-09-11 10:20:00,225.98,227.26,225.15,226.4,59946.0,225.98,227.26,225.15,226.4,59946.0
2024-09-11 10:25:00,226.65,228.35,226.04,226.27,71932.0,226.65,228.35,226.04,226.27,71932.0
2024-09-11 10:30:00,226.46,226.5,225.0,225.94,36802.0,226.46,226.5,225.0,225.94,36802.0
2024-09-11 10:35:00,225.99,228.78,225.61,226.36,57390.0,225.99,228.78,225.61,226.36,57390.0
2024-09-11 10:40:00,226.32,226.45,223.4,223.74,59792.0,226.32,226.45,223.4,223.74,59792.0
2024-09-11 10:45:00,223.64,224.51,223.2,224.07,42235.0,223.64,224.51,223.2,224.07,42235.0
2024-09-11 10:50:00,224.07,225.39,223.63,225.16,27764.0,224.07,225.39,223.63,225.16,27764.0
2024-09-11 10:55:00,225.21,225.21,223.33,224.26,18279.0,225.21,225.21,223.33,224.26,18279.0
2024-09-11 11:00:00,224.56,225.17,223.95,224.43,14525.0,224.56,225.17,223.95,224.43,14525.0
2024-09-11 11:05:00,224.24,225.18,223.58,223.9,12166.0,224.24,225.18,223.58,223.9,12166.0
2024-09-11 11:10:00,223.95,226.5,223.76,226.15,39164.0,223.95,226.5,223.76,226.15,39164.0
2024-09-11 11:15:00,226.38,228.65,226.01,228.14,41166.0,226.38,228.65,226.01,228.14,41166.0
2024-09-11 11:20:00,228.2,228.45,227.2,228.45,27555.0,228.2,228.45,227.2,228.45,27555.0
2024-09-11 11:25:00,228.46,228.78,227.92,228.47,23613.0,228.46,228.78,227.92,228.47,23613.0
2024-09-11 11:30:00,228.42,230.76,228.12,230.76,54221.0,228.42,230.76,228.12,230.76,54221.0
2024-09-11 11:35:00,230.8,233.69,230.79,233.29,101629.0,230.8,233.69,230.79,233.29,101629.0
2024-09-11 11:40:00,233.12,234.76,232.37,234.33,60770.0,233.12,234.76,232.37,234.33,60770.0
2024-09-11 11:45:00,234.71,235.19,234.27,234.57,86052.0,234.71,235.19,234.27,234.57,86052.0
2024-09-11 11:50:00,234.58,234.77,233.77,233.85,54230.0,234.58,234.77,233.77,233.85,54230.0
2024-09-11 11:55:00,233.8,234.8,232.47,234.51,45515.0,233.8,234.8,232.47,234.51,45515.0
2024-09-11 12:00:00,234.59,237.25,234.54,237.13,61196.0,234.59,237.25,234.54,237.13,61196.0
2024-09-11 12:05:00,237.2,237.25,235.64,236.27,47332.0,237.2,237.25,235.64,236.27,47332.0
2024-09-11 12:10:00,236.25,237.21,235.72,236.12,31171.0,236.25,237.21,235.72,236.12,31171.0
2024-09-11 12:15:00,235.78,236.48,234.3,234.61,39283.0,235.78,236.48,234.3,234.61,39283.0
2024-09-11 12:20:00,234.84,235.69,234.12,235.25,22074.0,234.84,235.69,234.12,235.25,22074.0
2024-09-11 12:25:00,234.98,235.57,234.54,235.05,15607.0,234.98,235.57,234.54,235.05,15607.0
2024-09-11 12:30:00,235.48,235.48,233.77,233.89,40800.0,235.48,235.48,233.77,233.89,40800.0
2024-09-11 12:35:00,233.8,234.0,232.36,233.15,32912.0,233.8,234.0,232.36,233.15,32912.0
2024-09-11 12:40:00,233.3,233.3,232.22,232.55,15307.0,233.3,233.3,232.22,232.55,15307.0
2024-09-11 12:45:00,232.55,232.6,230.81,231.44,37244.0,232.55,232.6,230.81,231.44,37244.0
2024-09-11 12:50:00,231.29,231.51,230.1,231.31,32363.0,231.29,231.51,230.1,231.31,32363.0
2024-09-11 12:55:00,231.06,231.44,230.49,231.11,17707.0,231.06,231.44,230.49,231.11,17707.0
2024-09-11 13:00:00,231.0,233.19,231.0,232.53,30611.0,231.0,233.19,231.0,232.53,30611.0
2024-09-11 13:05:00,232.54,233.61,232.3,232.57,24293.0,232.54,233.61,232.3,232.57,24293.0
2024-09-11 13:10:00,232.61,233.32,232.22,232.49,33389.0,232.61,233.32,232.22,232.49,33389.0
2024-09-11 13:15:00,232.3,233.37,231.79,232.21,27127.0,232.3,233.37,231.79,232.21,27127.0
2024-09-11 13:20:00,232.21,232.21,231.27,231.66,16280.0,232.21,232.21,231.27,231.66,16280.0
2024-09-11 13:25:00,231.66,232.85,231.66,231.97,12183.0,231.66,232.85,231.66,231.97,12183.0
2024-09-11 13:30:00,232.71,233.4,232.18,232.24,10627.0,232.71,233.4,232.18,232.24,10627.0
2024-09-11 13:35:00,232.34,232.61,232.17,232.38,3944.0,232.34,232.61,232.17,232.38,3944.0
2024-09-11 13:40:00,232.57,233.22,232.49,232.98,14437.0,232.57,233.22,232.49,232.98,14437.0
2024-09-11 13:45:00,233.05,233.85,232.89,233.42,15389.0,233.05,233.85,232.89,233.42,15389.0
2024-09-11 13:50:00,233.38,233.38,232.48,232.7,19498.0,233.38,233.38,232.48,232.7,19498.0
2024-09-11 13:55:00,232.7,233.75,232.34,233.75,13340.0,232.7,233.75,232.34,233.75,13340.0
2024-09-11 14:00:00,233.34,233.77,233.18,233.43,7581.0,233.34,233.77,233.18,233.43,7581.0
2024-09-11 14:05:00,233.25,234.23,233.23,233.98,9527.0,233.25,234.23,233.23,233.98,9527.0
2024-09-11 14:10:00,234.0,234.68,234.0,234.3,16724.0,234.0,234.68,234.0,234.3,16724.0
2024-09-11 14:15:00,234.27,234.66,234.14,234.61,8956.0,234.27,234.66,234.14,234.61,8956.0
2024-09-11 14:20:00,234.68,235.3,234.47,235.24,16122.0,234.68,235.3,234.47,235.24,16122.0
2024-09-11 14:25:00,235.09,236.23,234.87,235.86,23006.0,235.09,236.23,234.87,235.86,23006.0
2024-09-11 14:30:00,235.91,237.45,235.87,237.26,19814.0,235.91,237.45,235.87,237.26,19814.0
2024-09-11 14:35:00,237.43,238.74,236.97,238.49,41957.0,237.43,238.74,236.97,238.49,41957.0
2024-09-11 14:40:00,238.71,241.66,238.66,241.4,108387.0,238.71,241.66,238.66,241.4,108387.0
2024-09-11 14:45:00,241.45,241.47,238.53,238.75,35986.0,241.45,241.47,238.53,238.75,35986.0
2024-09-11 14:50:00,238.57,238.83,237.6,238.39,21999.0,238.57,238.83,237.6,238.39,21999.0
2024-09-11 14:55:00,238.59,239.14,237.61,237.95,28938.0,238.59,239.14,237.61,237.95,28938.0
2024-09-11 15:00:00,237.79,237.79,236.6,237.18,29511.0,237.79,237.79,236.6,237.18,29511.0
2024-09-11 15:05:00,237.14,237.49,236.82,237.02,51457.0,237.14,237.49,236.82,237.02,51457.0
2024-09-11 15:10:00,237.12,237.32,236.37,236.91,40597.0,237.12,237.32,236.37,236.91,40597.0
2024-09-11 15:15:00,236.87,237.3,236.35,236.43,37797.0,236.87,237.3,236.35,236.43,37797.0
2024-09-11 15:20:00,236.54,237.06,236.13,236.72,35021.0,236.54,237.06,236.13,236.72,35021.0
2024-09-11 15:25:00,236.81,237.02,236.66,236.74,35152.0,236.81,237.02,236.66,236.74,35152.0
2024-09-11 15:30:00,236.84,237.43,236.66,237.26,58770.0,236.84,237.43,236.66,237.26,58770.0
2024-09-11 15:35:00,237.25,237.34,235.51,235.75,32998.0,237.25,237.34,235.51,235.75,32998.0
2024-09-11 15:40:00,235.67,236.83,235.66,236.69,30712.0,235.67,236.83,235.66,236.69,30712.0
2024-09-11 15:45:00,236.74,238.74,236.74,238.64,41172.0,236.74,238.74,236.74,238.64,41172.0
2024-09-11 15:50:00,238.64,239.76,238.04,239.15,90344.0,238.64,239.76,238.04,239.15,90344.0
2024-09-11 15:55:00,239.55,240.27,239.34,239.73,156342.0,239.55,240.27,239.34,239.73,156342.0
2024-09-12 09:30:00,236.75,238.0,232.25,234.92,94226.0,236.75,238.0,232.25,234.92,94226.0
2024-09-12 09:35:00,234.79,234.92,228.62,228.62,102242.0,234.79,234.92,228.62,228.62,102242.0
2024-09-12 09:40:00,228.66,232.12,228.55,232.12,51377.0,228.66,232.12,228.55,232.12,51377.0
2024-09-12 09:45:00,232.41,233.43,231.53,232.0,63919.0,232.41,233.43,231.53,232.0,63919.0
2024-09-12 09:50:00,232.19,233.86,231.63,233.55,34499.0,232.19,233.86,231.63,233.55,34499.0
2024-09-12 09:55:00,233.08,233.46,230.54,232.43,24735.0,233.08,233.46,230.54,232.43,24735.0
2024-09-12 10:00:00,232.43,233.11,231.92,232.2,18746.0,232.43,233.11,231.92,232.2,18746.0
2024-09-12 10:05:00,232.22,234.42,232.22,234.29,16228.0,232.22,234.42,232.22,234.29,16228.0
2024-09-12 10:10:00,234.27,235.91,234.05,234.82,31575.0,234.27,235.91,234.05,234.82,31575.0
2024-09-12 10:15:00,234.86,237.44,234.44,237.14,25904.0,234.86,237.44,234.44,237.14,25904.0
2024-09-12 10:20:00,237.3,238.25,236.73,237.44,37800.0,237.3,238.25,236.73,237.44,37800.0
2024-09-12 10:25:00,237.45,238.28,237.18,238.23,14492.0,237.45,238.28,237.18,238.23,14492.0
2024-09-12 10:30:00,237.94,238.91,237.66,238.59,24471.0,237.94,238.91,237.66,238.59,24471.0
2024-09-12 10:35:00,238.37,238.91,237.49,238.18,17461.0,238.37,238.91,237.49,238.18,17461.0
2024-09-12 10:40:00,238.01,238.42,237.22,237.59,17763.0,238.01,238.42,237.22,237.59,17763.0
2024-09-12 10:45:00,237.49,238.0,237.13,237.6,21659.0,237.49,238.0,237.13,237.6,21659.0
2024-09-12 10:50:00,237.5,238.22,237.34,237.35,10070.0,237.5,238.22,237.34,237.35,10070.0
2024-09-12 10:55:00,237.73,237.91,236.88,236.88,19878.0,237.73,237.91,236.88,236.88,19878.0
2024-09-12 11:00:00,236.91,237.38,236.45,237.03,25657.0,236.91,237.38,236.45,237.03,25657.0
2024-09-12 11:05:00,236.87,238.23,236.87,237.96,12420.0,236.87,238.23,236.87,237.96,12420.0
2024-09-12 11:10:00,237.84,239.5,237.84,239.09,23390.0,237.84,239.5,237.84,239.09,23390.0
2024-09-12 11:15:00,239.09,239.99,238.6,238.67,23171.0,239.09,239.99,238.6,238.67,23171.0
2024-09-12 11:20:00,238.87,239.27,238.39,238.92,21384.0,238.87,239.27,238.39,238.92,21384.0
2024-09-12 11:25:00,238.71,239.1,237.17,237.22,28704.0,238.71,239.1,237.17,237.22,28704.0
2024-09-12 11:30:00,237.43,237.43,235.88,235.88,44951.0,237.43,237.43,235.88,235.88,44951.0
2024-09-12 11:35:00,235.58,236.27,235.42,235.86,25616.0,235.58,236.27,235.42,235.86,25616.0
2024-09-12 11:40:00,235.8,236.22,234.28,234.28,25575.0,235.8,236.22,234.28,234.28,25575.0
2024-09-12 11:45:00,234.43,234.58,233.79,233.98,28058.0,234.43,234.58,233.79,233.98,28058.0
2024-09-12 11:50:00,234.4,235.15,233.79,234.93,27654.0,234.4,235.15,233.79,234.93,27654.0
2024-09-12 11:55:00,234.99,235.65,233.79,234.22,15656.0,234.99,235.65,233.79,234.22,15656.0
2024-09-12 12:00:00,234.0,236.19,233.88,235.85,12310.0,234.0,236.19,233.88,235.85,12310.0
2024-09-12 12:05:00,236.28,236.61,235.52,236.25,7535.0,236.28,236.61,235.52,236.25,7535.0
2024-09-12 12:10:00,236.18,237.47,236.18,237.27,10115.0,236.18,237.47,236.18,237.27,10115.0
2024-09-12 12:15:00,237.55,238.1,237.21,237.75,14950.0,237.55,238.1,237.21,237.75,14950.0
2024-09-12 12:20:00,237.87,238.39,237.71,238.0,9854.0,237.87,238.39,237.71,238.0,9854.0
2024-09-12 12:25:00,238.0,238.37,237.82,238.13,8396.0,238.0,238.37,237.82,238.13,8396.0
2024-09-12 12:30:00,238.37,238.37,237.47,238.18,11330.0,238.37,238.37,237.47,238.18,11330.0
2024-09-12 12:35:00,238.18,238.24,237.46,237.67,9465.0,238.18,238.24,237.46,237.67,9465.0
2024-09-12 12:40:00,237.94,238.28,237.63,237.73,9680.0,237.94,238.28,237.63,237.73,9680.0
2024-09-12 12:45:00,237.77,238.01,237.48,237.92,13333.0,237.77,238.01,237.48,237.92,13333.0
2024-09-12 12:50:00,237.87,238.28,237.65,237.98,6275.0,237.87,238.28,237.65,237.98,6275.0
2024-09-12 12:55:00,237.96,238.24,237.8,238.17,6543.0,237.96,238.24,237.8,238.17,6543.0
2024-09-12 13:00:00,238.06,238.66,236.75,237.15,33699.0,238.06,238.66,236.75,237.15,33699.0
2024-09-12 13:05:00,237.07,237.44,236.67,236.88,6412.0,237.07,237.44,236.67,236.88,6412.0
2024-09-12 13:10:00,237.0,237.0,236.06,236.59,8425.0,237.0,237.0,236.06,236.59,8425.0
2024-09-12 13:15:00,236.71,236.71,236.01,236.2,4323.0,236.71,236.71,236.01,236.2,4323.0
2024-09-12 13:20:00,235.95,236.16,235.76,236.0,12455.0,235.95,236.16,235.76,236.0,12455.0
2024-09-12 13:25:00,236.1,236.38,236.0,236.22,9921.0,236.1,236.38,236.0,236.22,9921.0
2024-09-12 13:30:00,236.33,237.0,235.86,236.9,6065.0,236.33,237.0,235.86,236.9,6065.0
2024-09-12 13:35:00,236.86,237.08,236.82,237.08,4107.0,236.86,237.08,236.82,237.08,4107.0
2024-09-12 13:40:00,237.18,237.53,237.03,237.1,5026.0,237.18,237.53,237.03,237.1,5026.0
2024-09-12 13:45:00,237.2,237.67,237.15,237.43,8406.0,237.2,237.67,237.15,237.43,8406.0
2024-09-12 13:50:00,237.34,237.8,237.17,237.8,4893.0,237.34,237.8,237.17,237.8,4893.0
2024-09-12 13:55:00,238.26,238.5,238.01,238.04,7352.0,238.26,238.5,238.01,238.04,7352.0
2024-09-12 14:00:00,238.14,238.23,237.36,237.83,14336.0,238.14,238.23,237.36,237.83,14336.0
2024-09-12 14:05:00,237.81,237.82,236.77,236.98,15119.0,237.81,237.82,236.77,236.98,15119.0
2024-09-12 14:10:00,236.6,237.18,236.41,236.96,15331.0,236.6,237.18,236.41,236.96,15331.0
2024-09-12 14:15:00,236.86,237.07,236.69,236.7,3660.0,236.86,237.07,236.69,236.7,3660.0
2024-09-12 14:20:00,236.7,237.13,236.7,236.87,7379.0,236.7,237.13,236.7,236.87,7379.0
2024-09-12 14:25:00,236.87,237.0,236.54,236.81,14655.0,236.87,237.0,236.54,236.81,14655.0
2024-09-12 14:30:00,236.73,236.97,235.99,236.84,12930.0,236.73,236.97,235.99,236.84,12930.0
2024-09-12 14:35:00,236.96,237.48,236.96,237.39,2274.0,236.96,237.48,236.96,237.39,2274.0
2024-09-12 14:40:00,237.36,237.74,236.74,237.06,9574.0,237.36,237.74,236.74,237.06,9574.0
2024-09-12 14:45:00,237.24,237.24,236.28,236.48,6158.0,237.24,237.24,236.28,236.48,6158.0
2024-09-12 14:50:00,236.48,236.48,235.01,235.92,23420.0,236.48,236.48,235.01,235.92,23420.0
2024-09-12 14:55:00,235.87,236.23,235.59,236.16,4010.0,235.87,236.23,235.59,236.16,4010.0
2024-09-12 15:00:00,236.4,236.8,236.39,236.7,4919.0,236.4,236.8,236.39,236.7,4919.0
2024-09-12 15:05:00,236.89,237.38,236.65,237.38,4015.0,236.89,237.38,236.65,237.38,4015.0
2024-09-12 15:10:00,237.35,237.55,236.88,237.29,9405.0,237.35,237.55,236.88,237.29,9405.0
2024-09-12 15:15:00,237.31,237.74,237.27,237.56,6819.0,237.31,237.74,237.27,237.56,6819.0
2024-09-12 15:20:00,237.41,237.64,236.84,237.5,6431.0,237.41,237.64,236.84,237.5,6431.0
2024-09-12 15:25:00,237.5,237.5,236.92,237.29,7839.0,237.5,237.5,236.92,237.29,7839.0
2024-09-12 15:30:00,237.05,237.22,236.65,237.06,11377.0,237.05,237.22,236.65,237.06,11377.0
2024-09-12 15:35:00,237.08,237.43,236.4,237.0,11738.0,237.08,237.43,236.4,237.0,11738.0
2024-09-12 15:40:00,236.81,237.58,236.71,237.58,10476.0,236.81,237.58,236.71,237.58,10476.0
2024-09-12 15:45:00,237.53,237.53,236.36,236.37,21722.0,237.53,237.53,236.36,236.37,21722.0
2024-09-12 15:50:00,236.55,237.01,235.56,235.64,42316.0,236.55,237.01,235.56,235.64,42316.0
2024-09-12 15:55:00,235.68,236.11,235.33,236.11,104353.0,235.68,236.11,235.33,236.11,104353.0
2024-09-13 09:30:00,242.68,243.81,239.03,241.0,111629.0,242.68,243.81,239.03,241.0,111629.0
2024-09-13 09:35:00,241.17,241.54,239.2,239.97,32742.0,241.17,241.54,239.2,239.97,32742.0
2024-09-13 09:40:00,239.92,240.94,237.36,238.75,31901.0,239.92,240.94,237.36,238.75,31901.0
2024-09-13 09:45:00,238.95,240.37,238.74,239.67,15626.0,238.95,240.37,238.74,239.67,15626.0
2024-09-13 09:50:00,239.75,240.1,236.73,237.31,18492.0,239.75,240.1,236.73,237.31,18492.0
2024-09-13 09:55:00,237.38,237.38,235.64,236.0,18360.0,237.38,237.38,235.64,236.0,18360.0
2024-09-13 10:00:00,236.32,236.92,234.06,235.55,43960.0,236.32,236.92,234.06,235.55,43960.0
2024-09-13 10:05:00,235.55,236.27,234.5,235.46,18554.0,235.55,236.27,234.5,235.46,18554.0
2024-09-13 10:10:00,235.43,236.12,235.0,235.46,37056.0,235.43,236.12,235.0,235.46,37056.0
2024-09-13 10:15:00,235.34,236.36,234.92,236.13,11414.0,235.34,236.36,234.92,236.13,11414.0
2024-09-13 10:20:00,235.82,237.0,235.66,236.06,25726.0,235.82,237.0,235.66,236.06,25726.0
2024-09-13 10:25:00,236.06,236.57,234.75,234.89,24179.0,236.06,236.57,234.75,234.89,24179.0
2024-09-13 10:30:00,235.0,235.0,233.07,233.56,22816.0,235.0,235.0,233.07,233.56,22816.0
2024-09-13 10:35:00,233.58,234.46,233.17,234.31,15793.0,233.58,234.46,233.17,234.31,15793.0
2024-09-13 10:40:00,234.31,234.52,233.7,234.05,16965.0,234.31,234.52,233.7,234.05,16965.0
2024-09-13 10:45:00,234.06,234.26,233.5,234.15,32295.0,234.06,234.26,233.5,234.15,32295.0
2024-09-13 10:50:00,234.2,234.2,233.04,233.98,12781.0,234.2,234.2,233.04,233.98,12781.0
2024-09-13 10:55:00,234.4,234.45,232.66,233.25,8247.0,234.4,234.45,232.66,233.25,8247.0
2024-09-13 11:00:00,233.49,234.11,233.21,233.74,4726.0,233.49,234.11,233.21,233.74,4726.0
2024-09-13 11:05:00,233.88,233.96,232.99,233.09,11718.0,233.88,233.96,232.99,233.09,11718.0
2024-09-13 11:10:00,233.09,233.28,232.8,232.86,8704.0,233.09,233.28,232.8,232.86,8704.0
2024-09-13 11:15:00,232.66,232.71,231.84,232.12,14175.0,232.66,232.71,231.84,232.12,14175.0
2024-09-13 11:20:00,231.86,232.11,231.5,231.99,16518.0,231.86,232.11,231.5,231.99,16518.0
2024-09-13 11:25:00,232.0,233.24,231.83,232.6,9187.0,232.0,233.24,231.83,232.6,9187.0
2024-09-13 11:30:00,232.76,233.23,232.65,233.02,3566.0,232.76,233.23,232.65,233.02,3566.0
2024-09-13 11:35:00,233.01,233.38,232.68,233.28,11982.0,233.01,233.38,232.68,233.28,11982.0
2024-09-13 11:40:00,233.29,234.99,233.26,234.75,28242.0,233.29,234.99,233.26,234.75,28242.0
2024-09-13 11:45:00,234.79,235.59,234.13,234.14,20558.0,234.79,235.59,234.13,234.14,20558.0
2024-09-13 11:50:00,233.91,234.93,233.91,234.75,2194.0,233.91,234.93,233.91,234.75,2194.0
2024-09-13 11:55:00,234.72,235.36,234.46,234.46,2351.0,234.72,235.36,234.46,234.46,2351.0
2024-09-13 12:00:00,234.52,234.75,234.51,234.75,1100.0,234.52,234.75,234.51,234.75,1100.0
2024-09-13 12:05:00,234.75,234.78,233.6,234.02,6444.0,234.75,234.78,233.6,234.02,6444.0
2024-09-13 12:10:00,233.89,234.1,233.67,233.73,3300.0,233.89,234.1,233.67,233.73,3300.0
2024-09-13 12:15:00,233.45,233.86,233.04,233.27,6131.0,233.45,233.86,233.04,233.27,6131.0
2024-09-13 12:20:00,233.28,233.7,233.11,233.67,9090.0,233.28,233.7,233.11,233.67,9090.0
2024-09-13 12:25:00,233.55,233.65,233.14,233.44,6224.0,233.55,233.65,233.14,233.44,6224.0
2024-09-13 12:30:00,233.43,233.92,233.37,233.65,5507.0,233.43,233.92,233.37,233.65,5507.0
2024-09-13 12:35:00,233.83,233.83,233.5,233.6,2074.0,233.83,233.83,233.5,233.6,2074.0
2024-09-13 12:40:00,233.69,234.13,233.36,233.5,2133.0,233.69,234.13,233.36,233.5,2133.0
2024-09-13 12:45:00,233.81,233.9,233.45,233.86,3297.0,233.81,233.9,233.45,233.86,3297.0
2024-09-13 12:50:00,233.8,234.26,233.66,234.26,3399.0,233.8,234.26,233.66,234.26,3399.0
2024-09-13 12:55:00,234.3,234.83,234.29,234.36,9109.0,234.3,234.83,234.29,234.36,9109.0
2024-09-13 13:00:00,234.48,234.94,234.46,234.94,1687.0,234.48,234.94,234.46,234.94,1687.0
2024-09-13 13:05:00,234.94,235.45,234.78,235.09,6216.0,234.94,235.45,234.78,235.09,6216.0
2024-09-13 13:10:00,235.01,235.09,234.65,234.88,2841.0,235.01,235.09,234.65,234.88,2841.0
2024-09-13 13:15:00,234.86,234.91,234.76,234.76,2382.0,234.86,234.91,234.76,234.76,2382.0
2024-09-13 13:20:00,234.4,234.45,234.1,234.13,2923.0,234.4,234.45,234.1,234.13,2923.0
2024-09-13 13:25:00,234.2,234.36,233.56,233.56,4088.0,234.2,234.36,233.56,233.56,4088.0
2024-09-13 13:30:00,233.56,234.05,233.0,233.06,8459.0,233.56,234.05,233.0,233.06,8459.0
2024-09-13 13:35:00,233.19,233.25,232.89,233.02,5654.0,233.19,233.25,232.89,233.02,5654.0
2024-09-13 13:40:00,233.17,233.73,233.16,233.66,4209.0,233.17,233.73,233.16,233.66,4209.0
2024-09-13 13:45:00,233.62,233.67,233.36,233.43,1661.0,233.62,233.67,233.36,233.43,1661.0
2024-09-13 13:50:00,233.56,233.71,232.95,233.05,8895.0,233.56,233.71,232.95,233.05,8895.0
2024-09-13 13:55:00,232.96,232.96,232.57,232.73,3391.0,232.96,232.96,232.57,232.73,3391.0
2024-09-13 14:00:00,232.77,232.77,232.08,232.66,14858.0,232.77,232.77,232.08,232.66,14858.0
2024-09-13 14:05:00,232.75,233.32,232.34,233.32,7064.0,232.75,233.32,232.34,233.32,7064.0
2024-09-13 14:10:00,233.3,233.5,232.62,232.83,8816.0,233.3,233.5,232.62,232.83,8816.0
2024-09-13 14:15:00,232.74,232.74,232.39,232.59,1897.0,232.74,232.74,232.39,232.59,1897.0
2024-09-13 14:20:00,232.54,232.73,232.21,232.21,5204.0,232.54,232.73,232.21,232.21,5204.0
2024-09-13 14:25:00,232.12,232.22,231.76,232.02,6571.0,232.12,232.22,231.76,232.02,6571.0
2024-09-13 14:30:00,231.77,231.79,231.4,231.7,7146.0,231.77,231.79,231.4,231.7,7146.0
2024-09-13 14:35:00,231.68,231.93,231.5,231.63,3997.0,231.68,231.93,231.5,231.63,3997.0
2024-09-13 14:40:00,231.63,231.84,231.18,231.18,12849.0,231.63,231.84,231.18,231.18,12849.0
2024-09-13 14:45:00,231.11,231.28,230.75,230.77,9927.0,231.11,231.28,230.75,230.77,9927.0
2024-09-13 14:50:00,230.73,231.11,230.35,230.92,11755.0,230.73,231.11,230.35,230.92,11755.0
2024-09-13 14:55:00,230.89,230.98,229.66,229.84,30064.0,230.89,230.98,229.66,229.84,30064.0
2024-09-13 15:00:00,229.66,229.98,228.22,228.4,30643.0,229.66,229.98,228.22,228.4,30643.0
2024-09-13 15:05:00,228.4,228.77,227.43,227.85,51550.0,228.4,228.77,227.43,227.85,51550.0
2024-09-13 15:10:00,227.88,228.96,227.81,228.5,27830.0,227.88,228.96,227.81,228.5,27830.0
2024-09-13 15:15:00,228.41,228.57,227.85,228.29,21375.0,228.41,228.57,227.85,228.29,21375.0
2024-09-13 15:20:00,228.29,228.57,227.85,228.12,19556.0,228.29,228.57,227.85,228.12,19556.0
2024-09-13 15:25:00,228.13,228.43,227.65,228.02,19884.0,228.13,228.43,227.65,228.02,19884.0
2024-09-13 15:30:00,228.1,229.47,227.73,229.45,28453.0,228.1,229.47,227.73,229.45,28453.0
2024-09-13 15:35:00,229.41,229.41,227.79,227.86,23919.0,229.41,229.41,227.79,227.86,23919.0
2024-09-13 15:40:00,227.95,228.99,227.94,228.89,29617.0,227.95,228.99,227.94,228.89,29617.0
2024-09-13 15:45:00,228.91,229.4,228.64,228.85,29672.0,228.91,229.4,228.64,228.85,29672.0
2024-09-13 15:50:00,228.85,229.07,228.51,228.97,40848.0,228.85,229.07,228.51,228.97,40848.0
2024-09-13 15:55:00,229.16,229.25,228.41,228.77,110164.0,229.16,229.25,228.41,228.77,110164.0
2024-09-16 09:30:00,228.79,231.66,226.5,229.38,71200.0,228.79,231.66,226.5,229.38,71200.0
2024-09-16 09:35:00,229.37,229.71,226.5,226.5,47565.0,229.37,229.71,226.5,226.5,47565.0
2024-09-16 09:40:00,226.5,228.05,226.01,227.34,43256.0,226.5,228.05,226.01,227.34,43256.0
2024-09-16 09:45:00,227.33,228.63,226.89,228.49,15035.0,227.33,228.63,226.89,228.49,15035.0
2024-09-16 09:50:00,228.26,228.26,226.46,227.28,22336.0,228.26,228.26,226.46,227.28,22336.0
2024-09-16 09:55:00,227.12,227.81,226.55,226.92,16000.0,227.12,227.81,226.55,226.92,16000.0
2024-09-16 10:00:00,226.83,227.07,225.75,226.91,46830.0,226.83,227.07,225.75,226.91,46830.0
2024-09-16 10:05:00,227.07,227.97,227.04,227.2,11533.0,227.07,227.97,227.04,227.2,11533.0
2024-09-16 10:10:00,227.54,228.28,227.37,228.25,11264.0,227.54,228.28,227.37,228.25,11264.0
2024-09-16 10:15:00,228.27,228.43,227.58,227.9,10710.0,228.27,228.43,227.58,227.9,10710.0
2024-09-16 10:20:00,227.98,228.36,227.44,227.75,3239.0,227.98,228.36,227.44,227.75,3239.0
2024-09-16 10:25:00,227.54,227.97,227.06,227.92,4324.0,227.54,227.97,227.06,227.92,4324.0
2024-09-16 10:30:00,228.36,228.64,227.75,228.24,3609.0,228.36,228.64,227.75,228.24,3609.0
2024-09-16 10:35:00,228.24,229.75,228.24,229.53,14442.0,228.24,229.75,228.24,229.53,14442.0
2024-09-16 10:40:00,229.74,231.06,229.5,231.06,9862.0,229.74,231.06,229.5,231.06,9862.0
2024-09-16 10:45:00,231.14,232.13,230.34,230.72,19017.0,231.14,232.13,230.34,230.72,19017.0
2024-09-16 10:50:00,230.81,231.33,230.67,230.81,31146.0,230.81,231.33,230.67,230.81,31146.0
2024-09-16 10:55:00,230.98,231.15,230.03,230.31,16503.0,230.98,231.15,230.03,230.31,16503.0
2024-09-16 11:00:00,230.12,230.34,229.19,229.84,12234.0,230.12,230.34,229.19,229.84,12234.0
2024-09-16 11:05:00,229.84,231.0,229.84,230.79,5677.0,229.84,231.0,229.84,230.79,5677.0
2024-09-16 11:10:00,230.98,231.69,230.7,231.05,51347.0,230.98,231.69,230.7,231.05,51347.0
2024-09-16 11:15:00,231.17,231.43,230.81,231.27,5238.0,231.17,231.43,230.81,231.27,5238.0
2024-09-16 11:20:00,231.27,233.47,230.99,233.43,21690.0,231.27,233.47,230.99,233.43,21690.0
2024-09-16 11:25:00,233.13,233.28,232.38,232.52,16325.0,233.13,233.28,232.38,232.52,16325.0
2024-09-16 11:30:00,232.43,233.35,232.43,233.17,22829.0,232.43,233.35,232.43,233.17,22829.0
2024-09-16 11:35:00,233.17,233.65,232.66,233.65,5993.0,233.17,233.65,232.66,233.65,5993.0
2024-09-16 11:40:00,233.51,233.95,233.41,233.56,4300.0,233.51,233.95,233.41,233.56,4300.0
2024-09-16 11:45:00,233.51,234.39,233.29,234.07,9350.0,233.51,234.39,233.29,234.07,9350.0
2024-09-16 11:50:00,234.45,234.51,233.64,234.0,12969.0,234.45,234.51,233.64,234.0,12969.0
2024-09-16 11:55:00,233.84,234.22,233.47,233.94,6258.0,233.84,234.22,233.47,233.94,6258.0
2024-09-16 12:00:00,233.76,234.25,233.69,233.69,7947.0,233.76,234.25,233.69,233.69,7947.0
2024-09-16 12:05:00,233.47,233.97,233.26,233.81,9338.0,233.47,233.97,233.26,233.81,9338.0
2024-09-16 12:10:00,233.78,233.98,233.5,233.55,2000.0,233.78,233.98,233.5,233.55,2000.0
2024-09-16 12:15:00,233.4,234.15,233.37,233.83,15854.0,233.4,234.15,233.37,233.83,15854.0
2024-09-16 12:20:00,233.71,234.18,233.34,234.15,7901.0,233.71,234.18,233.34,234.15,7901.0
2024-09-16 12:25:00,234.38,235.14,234.03,234.99,12512.0,234.38,235.14,234.03,234.99,12512.0
2024-09-16 12:30:00,234.93,235.32,234.51,234.66,5720.0,234.93,235.32,234.51,234.66,5720.0
2024-09-16 12:35:00,234.75,234.81,234.36,234.66,5624.0,234.75,234.81,234.36,234.66,5624.0
2024-09-16 12:40:00,234.67,235.23,234.65,234.85,2930.0,234.67,235.23,234.65,234.85,2930.0
2024-09-16 12:45:00,234.88,234.88,234.35,234.47,3638.0,234.88,234.88,234.35,234.47,3638.0
2024-09-16 12:50:00,234.87,234.91,234.38,234.43,3227.0,234.87,234.91,234.38,234.43,3227.0
2024-09-16 12:55:00,234.5,234.88,234.5,234.88,3255.0,234.5,234.88,234.5,234.88,3255.0
2024-09-16 13:00:00,234.47,234.75,233.02,233.06,18671.0,234.47,234.75,233.02,233.06,18671.0
2024-09-16 13:05:00,233.05,233.26,232.82,233.0,3500.0,233.05,233.26,232.82,233.0,3500.0
2024-09-16 13:10:00,232.97,233.05,232.52,232.59,4609.0,232.97,233.05,232.52,232.59,4609.0
2024-09-16 13:15:00,232.64,232.87,231.98,232.36,15150.0,232.64,232.87,231.98,232.36,15150.0
2024-09-16 13:20:00,232.36,232.36,231.65,232.14,11189.0,232.36,232.36,231.65,232.14,11189.0
2024-09-16 13:25:00,232.18,232.46,231.93,232.08,7453.0,232.18,232.46,231.93,232.08,7453.0
2024-09-16 13:30:00,232.45,232.74,232.31,232.74,2000.0,232.45,232.74,232.31,232.74,2000.0
2024-09-16 13:35:00,232.74,233.31,232.74,233.15,3986.0,232.74,233.31,232.74,233.15,3986.0
2024-09-16 13:40:00,233.0,233.27,232.76,233.24,3134.0,233.0,233.27,232.76,233.24,3134.0
2024-09-16 13:45:00,233.32,233.93,233.3,233.74,5053.0,233.32,233.93,233.3,233.74,5053.0
2024-09-16 13:50:00,233.91,234.22,233.8,233.8,3089.0,233.91,234.22,233.8,233.8,3089.0
2024-09-16 13:55:00,233.65,233.85,233.64,233.85,1600.0,233.65,233.85,233.64,233.85,1600.0
2024-09-16 14:00:00,233.79,233.79,233.51,233.52,875.0,233.79,233.79,233.51,233.52,875.0
2024-09-16 14:05:00,233.55,233.73,233.3,233.64,3817.0,233.55,233.73,233.3,233.64,3817.0
2024-09-16 14:10:00,233.88,233.9,233.64,233.77,5234.0,233.88,233.9,233.64,233.77,5234.0
2024-09-16 14:15:00,233.84,233.96,233.83,233.87,1200.0,233.84,233.96,233.83,233.87,1200.0
2024-09-16 14:20:00,233.75,233.83,233.46,233.62,3357.0,233.75,233.83,233.46,233.62,3357.0
2024-09-16 14:25:00,233.79,234.36,233.62,234.01,6077.0,233.79,234.36,233.62,234.01,6077.0
2024-09-16 14:30:00,233.97,234.15,233.97,234.14,900.0,233.97,234.15,233.97,234.14,900.0
2024-09-16 14:35:00,234.15,234.52,234.01,234.52,4579.0,234.15,234.52,234.01,234.52,4579.0
2024-09-16 14:40:00,234.33,234.35,234.05,234.11,1854.0,234.33,234.35,234.05,234.11,1854.0
2024-09-16 14:45:00,233.79,234.43,233.66,234.32,3095.0,233.79,234.43,233.66,234.32,3095.0
2024-09-16 14:50:00,234.2,234.21,233.09,234.06,4860.0,234.2,234.21,233.09,234.06,4860.0
2024-09-16 14:55:00,234.17,234.9,234.13,234.9,9085.0,234.17,234.9,234.13,234.9,9085.0
2024-09-16 15:00:00,234.75,234.89,234.51,234.51,5172.0,234.75,234.89,234.51,234.51,5172.0
2024-09-16 15:05:00,234.58,234.86,234.58,234.76,1100.0,234.58,234.86,234.58,234.76,1100.0
2024-09-16 15:10:00,234.64,234.79,234.46,234.46,2757.0,234.64,234.79,234.46,234.46,2757.0
2024-09-16 15:15:00,234.45,234.69,234.05,234.24,6296.0,234.45,234.69,234.05,234.24,6296.0
2024-09-16 15:20:00,234.28,234.54,233.9,233.9,5680.0,234.28,234.54,233.9,233.9,5680.0
2024-09-16 15:25:00,234.12,234.34,233.88,234.12,11327.0,234.12,234.34,233.88,234.12,11327.0
2024-09-16 15:30:00,233.94,233.98,233.22,233.34,15734.0,233.94,233.98,233.22,233.34,15734.0
2024-09-16 15:35:00,233.34,233.93,233.23,233.79,7015.0,233.34,233.93,233.23,233.79,7015.0
2024-09-16 15:40:00,233.79,234.13,233.37,233.63,7369.0,233.79,234.13,233.37,233.63,7369.0
2024-09-16 15:45:00,233.67,233.68,233.34,233.48,4652.0,233.67,233.68,233.34,233.48,4652.0
2024-09-16 15:50:00,233.64,233.7,232.76,233.29,25735.0,233.64,233.7,232.76,233.29,25735.0
2024-09-16 15:55:00,233.15,233.58,233.03,233.31,39828.0,233.15,233.58,233.03,233.31,39828.0
2024-09-17 09:30:00,233.36,235.18,232.0,233.6,47557.0,233.36,235.18,232.0,233.6,47557.0
2024-09-17 09:35:00,233.68,237.83,233.6,237.31,27934.0,233.68,237.83,233.6,237.31,27934.0
2024-09-17 09:40:00,237.3,237.47,235.72,236.29,11709.0,237.3,237.47,235.72,236.29,11709.0
2024-09-17 09:45:00,236.59,237.62,236.59,237.12,16637.0,236.59,237.62,236.59,237.12,16637.0
2024-09-17 09:50:00,237.12,238.6,237.01,237.36,43383.0,237.12,238.6,237.01,237.36,43383.0
2024-09-17 09:55:00,237.32,237.56,236.62,236.91,33129.0,237.32,237.56,236.62,236.91,33129.0
2024-09-17 10:00:00,236.79,239.23,236.57,239.17,15672.0,236.79,239.23,236.57,239.17,15672.0
2024-09-17 10:05:00,238.93,239.67,238.81,239.22,23080.0,238.93,239.67,238.81,239.22,23080.0
2024-09-17 10:10:00,239.23,239.69,238.94,239.39,10995.0,239.23,239.69,238.94,239.39,10995.0
2024-09-17 10:15:00,239.5,240.5,238.94,238.94,36683.0,239.5,240.5,238.94,238.94,36683.0
2024-09-17 10:20:00,239.17,239.76,238.36,239.76,4224.0,239.17,239.76,238.36,239.76,4224.0
2024-09-17 10:25:00,239.61,240.42,239.43,239.76,6516.0,239.61,240.42,239.43,239.76,6516.0
2024-09-17 10:30:00,239.76,239.76,239.1,239.1,2903.0,239.76,239.76,239.1,239.1,2903.0
2024-09-17 10:35:00,239.3,240.45,239.11,240.14,10920.0,239.3,240.45,239.11,240.14,10920.0
2024-09-17 10:40:00,240.25,240.4,239.6,239.66,7109.0,240.25,240.4,239.6,239.66,7109.0
2024-09-17 10:45:00,239.85,240.12,239.6,239.98,3475.0,239.85,240.12,239.6,239.98,3475.0
2024-09-17 10:50:00,239.82,240.39,239.52,239.8,12826.0,239.82,240.39,239.52,239.8,12826.0
2024-09-17 10:55:00,239.59,239.68,238.31,238.59,4325.0,239.59,239.68,238.31,238.59,4325.0
2024-09-17 11:00:00,238.8,239.75,238.8,239.59,3500.0,238.8,239.75,238.8,239.59,3500.0
2024-09-17 11:05:00,239.6,240.6,239.6,240.38,5695.0,239.6,240.6,239.6,240.38,5695.0
2024-09-17 11:10:00,240.5,241.5,240.26,241.25,19743.0,240.5,241.5,240.26,241.25,19743.0
2024-09-17 11:15:00,241.25,241.28,240.57,240.66,9383.0,241.25,241.28,240.57,240.66,9383.0
2024-09-17 11:20:00,240.66,240.91,240.1,240.67,17533.0,240.66,240.91,240.1,240.67,17533.0
2024-09-17 11:25:00,240.76,240.76,239.85,239.89,5423.0,240.76,240.76,239.85,239.89,5423.0
2024-09-17 11:30:00,239.86,239.98,239.0,239.84,8557.0,239.86,239.98,239.0,239.84,8557.0
2024-09-17 11:35:00,239.84,240.08,239.55,239.65,7680.0,239.84,240.08,239.55,239.65,7680.0
2024-09-17 11:40:00,239.52,239.89,239.33,239.63,4987.0,239.52,239.89,239.33,239.63,4987.0
2024-09-17 11:45:00,239.91,240.59,239.65,240.5,6955.0,239.91,240.59,239.65,240.5,6955.0
2024-09-17 11:50:00,240.44,241.0,240.44,240.77,5285.0,240.44,241.0,240.44,240.77,5285.0
2024-09-17 11:55:00,240.78,241.0,240.49,240.82,5978.0,240.78,241.0,240.49,240.82,5978.0
2024-09-17 12:00:00,240.95,241.28,240.95,241.1,4599.0,240.95,241.28,240.95,241.1,4599.0
2024-09-17 12:05:00,241.18,241.25,240.8,240.97,1884.0,241.18,241.25,240.8,240.97,1884.0
2024-09-17 12:10:00,240.79,241.35,240.58,241.19,5700.0,240.79,241.35,240.58,241.19,5700.0
2024-09-17 12:15:00,241.19,241.19,239.35,239.46,11914.0,241.19,241.19,239.35,239.46,11914.0
2024-09-17 12:20:00,239.31,239.42,238.15,239.08,14490.0,239.31,239.42,238.15,239.08,14490.0
2024-09-17 12:25:00,239.33,239.94,238.47,239.76,5569.0,239.33,239.94,238.47,239.76,5569.0
2024-09-17 12:30:00,239.76,240.29,239.6,239.6,5390.0,239.76,240.29,239.6,239.6,5390.0
2024-09-17 12:35:00,239.56,239.7,239.29,239.62,6238.0,239.56,239.7,239.29,239.62,6238.0
2024-09-17 12:40:00,239.55,239.62,238.87,239.12,3600.0,239.55,239.62,238.87,239.12,3600.0
2024-09-17 12:45:00,239.02,239.24,237.44,237.84,14513.0,239.02,239.24,237.44,237.84,14513.0
2024-09-17 12:50:00,237.94,237.94,236.78,237.32,17946.0,237.94,237.94,236.78,237.32,17946.0
2024-09-17 12:55:00,237.18,237.27,236.11,236.11,13310.0,237.18,237.27,236.11,236.11,13310.0
2024-09-17 13:00:00,236.49,236.68,236.12,236.12,2383.0,236.49,236.68,236.12,236.12,2383.0
2024-09-17 13:05:00,236.19,236.37,235.59,235.91,3300.0,236.19,236.37,235.59,235.91,3300.0
2024-09-17 13:10:00,236.05,236.05,235.27,235.95,8083.0,236.05,236.05,235.27,235.95,8083.0
2024-09-17 13:15:00,235.95,235.97,235.48,235.78,3500.0,235.95,235.97,235.48,235.78,3500.0
2024-09-17 13:20:00,236.23,236.51,236.03,236.51,4150.0,236.23,236.51,236.03,236.51,4150.0
2024-09-17 13:25:00,236.52,237.34,236.51,236.83,7500.0,236.52,237.34,236.51,236.83,7500.0
2024-09-17 13:30:00,236.83,237.08,235.83,235.83,7744.0,236.83,237.08,235.83,235.83,7744.0
2024-09-17 13:35:00,236.04,236.66,236.03,236.66,2781.0,236.04,236.66,236.03,236.66,2781.0
2024-09-17 13:40:00,236.23,236.25,235.3,235.3,5133.0,236.23,236.25,235.3,235.3,5133.0
2024-09-17 13:45:00,235.29,236.12,235.0,236.12,3958.0,235.29,236.12,235.0,236.12,3958.0
2024-09-17 13:50:00,236.45,236.67,236.04,236.4,1519.0,236.45,236.67,236.04,236.4,1519.0
2024-09-17 13:55:00,236.54,236.58,236.41,236.58,1220.0,236.54,236.58,236.41,236.58,1220.0
2024-09-17 14:00:00,236.66,236.91,236.55,236.69,2888.0,236.66,236.91,236.55,236.69,2888.0
2024-09-17 14:05:00,236.39,236.66,236.27,236.66,1750.0,236.39,236.66,236.27,236.66,1750.0
2024-09-17 14:10:00,236.66,236.66,236.06,236.06,2792.0,236.66,236.66,236.06,236.06,2792.0
2024-09-17 14:15:00,236.42,236.67,236.22,236.22,2632.0,236.42,236.67,236.22,236.22,2632.0
2024-09-17 14:20:00,236.33,236.33,235.92,236.19,5816.0,236.33,236.33,235.92,236.19,5816.0
2024-09-17 14:25:00,236.05,236.12,235.41,235.87,2978.0,236.05,236.12,235.41,235.87,2978.0
2024-09-17 14:30:00,235.73,236.36,235.6,236.17,14574.0,235.73,236.36,235.6,236.17,14574.0
2024-09-17 14:35:00,236.17,237.14,236.17,237.0,4294.0,236.17,237.14,236.17,237.0,4294.0
2024-09-17 14:40:00,236.99,237.74,236.82,237.44,5242.0,236.99,237.74,236.82,237.44,5242.0
2024-09-17 14:45:00,237.7,237.7,236.96,237.14,6659.0,237.7,237.7,236.96,237.14,6659.0
2024-09-17 14:50:00,237.47,237.75,237.27,237.73,1422.0,237.47,237.75,237.27,237.73,1422.0
2024-09-17 14:55:00,237.99,238.46,237.95,238.3,4983.0,237.99,238.46,237.95,238.3,4983.0
2024-09-17 15:00:00,238.35,238.54,238.11,238.35,5812.0,238.35,238.54,238.11,238.35,5812.0
2024-09-17 15:05:00,238.24,238.4,237.64,238.4,9607.0,238.24,238.4,237.64,238.4,9607.0
2024-09-17 15:10:00,238.46,238.73,238.4,238.73,2193.0,238.46,238.73,238.4,238.73,2193.0
2024-09-17 15:15:00,238.81,238.96,238.41,238.58,3863.0,238.81,238.96,238.41,238.58,3863.0
2024-09-17 15:20:00,238.52,238.76,238.33,238.59,5654.0,238.52,238.76,238.33,238.59,5654.0
2024-09-17 15:25:00,238.62,238.91,238.5,238.8,3820.0,238.62,238.91,238.5,238.8,3820.0
2024-09-17 15:30:00,238.65,238.79,238.07,238.17,8642.0,238.65,238.79,238.07,238.17,8642.0
2024-09-17 15:35:00,238.2,239.16,238.2,238.51,7361.0,238.2,239.16,238.2,238.51,7361.0
2024-09-17 15:40:00,238.78,239.14,238.59,238.59,5957.0,238.78,239.14,238.59,238.59,5957.0
2024-09-17 15:45:00,238.59,239.0,238.4,239.0,10150.0,238.59,239.0,238.4,239.0,10150.0
2024-09-17 15:50:00,239.11,239.79,238.94,239.42,26619.0,239.11,239.79,238.94,239.42,26619.0
2024-09-17 15:55:00,239.52,240.15,239.52,240.11,36430.0,239.52,240.15,239.52,240.11,36430.0
2024-09-18 09:30:00,240.0,242.42,239.56,241.76,28597.0,240.0,242.42,239.56,241.76,28597.0
2024-09-18 09:35:00,241.13,241.86,239.5,239.55,11186.0,241.13,241.86,239.5,239.55,11186.0
2024-09-18 09:40:00,239.62,241.42,239.38,241.05,13366.0,239.62,241.42,239.38,241.05,13366.0
2024-09-18 09:45:00,241.2,243.0,240.96,242.15,24816.0,241.2,243.0,240.96,242.15,24816.0
2024-09-18 09:50:00,242.15,245.43,241.5,244.7,63540.0,242.15,245.43,241.5,244.7,63540.0
2024-09-18 09:55:00,244.45,245.74,244.0,244.72,63827.0,244.45,245.74,244.0,244.72,63827.0
2024-09-18 10:00:00,244.45,244.64,241.51,242.38,38158.0,244.45,244.64,241.51,242.38,38158.0
2024-09-18 10:05:00,242.36,242.67,240.2,240.42,32484.0,242.36,242.67,240.2,240.42,32484.0
2024-09-18 10:10:00,240.57,241.47,240.51,241.05,8580.0,240.57,241.47,240.51,241.05,8580.0
2024-09-18 10:15:00,241.47,242.17,241.42,241.89,18448.0,241.47,242.17,241.42,241.89,18448.0
2024-09-18 10:20:00,241.72,242.7,241.27,242.4,11248.0,241.72,242.7,241.27,242.4,11248.0
2024-09-18 10:25:00,242.22,242.75,242.0,242.43,10254.0,242.22,242.75,242.0,242.43,10254.0
2024-09-18 10:30:00,242.93,242.93,241.09,241.78,9359.0,242.93,242.93,241.09,241.78,9359.0
2024-09-18 10:35:00,241.45,242.03,241.35,241.67,3423.0,241.45,242.03,241.35,241.67,3423.0
2024-09-18 10:40:00,241.38,241.96,241.12,241.2,13964.0,241.38,241.96,241.12,241.2,13964.0
2024-09-18 10:45:00,241.13,242.0,241.0,241.84,10346.0,241.13,242.0,241.0,241.84,10346.0
2024-09-18 10:50:00,241.8,241.8,240.75,240.77,8660.0,241.8,241.8,240.75,240.77,8660.0
2024-09-18 10:55:00,241.15,241.36,240.63,241.06,2718.0,241.15,241.36,240.63,241.06,2718.0
2024-09-18 11:00:00,241.06,241.14,240.35,240.5,10603.0,241.06,241.14,240.35,240.5,10603.0
2024-09-18 11:05:00,240.49,240.86,239.76,240.12,9026.0,240.49,240.86,239.76,240.12,9026.0
2024-09-18 11:10:00,240.03,240.34,239.75,240.25,5816.0,240.03,240.34,239.75,240.25,5816.0
2024-09-18 11:15:00,240.57,240.57,240.19,240.54,1584.0,240.57,240.57,240.19,240.54,1584.0
2024-09-18 11:20:00,240.19,240.19,239.7,239.7,1035.0,240.19,240.19,239.7,239.7,1035.0
2024-09-18 11:25:00,239.89,240.19,239.62,239.92,16478.0,239.89,240.19,239.62,239.92,16478.0
2024-09-18 11:30:00,239.73,240.11,239.16,239.43,6485.0,239.73,240.11,239.16,239.43,6485.0
2024-09-18 11:35:00,239.37,240.26,239.26,239.26,18846.0,239.37,240.26,239.26,239.26,18846.0
2024-09-18 11:40:00,239.3,239.43,238.55,238.85,16950.0,239.3,239.43,238.55,238.85,16950.0
2024-09-18 11:45:00,238.81,239.0,237.7,238.03,26291.0,238.81,239.0,237.7,238.03,26291.0
2024-09-18 11:50:00,238.0,238.57,237.97,238.17,8585.0,238.0,238.57,237.97,238.17,8585.0
2024-09-18 11:55:00,238.15,238.89,238.15,238.24,7795.0,238.15,238.89,238.15,238.24,7795.0
2024-09-18 12:00:00,238.24,238.76,237.4,237.53,20698.0,238.24,238.76,237.4,237.53,20698.0
2024-09-18 12:05:00,237.87,238.23,237.71,238.06,5215.0,237.87,238.23,237.71,238.06,5215.0
2024-09-18 12:10:00,238.02,238.98,238.02,238.98,5694.0,238.02,238.98,238.02,238.98,5694.0
2024-09-18 12:15:00,238.86,239.77,238.74,239.29,26789.0,238.86,239.77,238.74,239.29,26789.0
2024-09-18 12:20:00,239.44,239.54,239.15,239.4,9372.0,239.44,239.54,239.15,239.4,9372.0
2024-09-18 12:25:00,239.16,239.75,238.91,239.24,24383.0,239.16,239.75,238.91,239.24,24383.0
2024-09-18 12:30:00,239.24,239.33,238.35,239.19,6113.0,239.24,239.33,238.35,239.19,6113.0
2024-09-18 12:35:00,239.2,239.37,238.95,238.95,1142.0,239.2,239.37,238.95,238.95,1142.0
2024-09-18 12:40:00,238.95,238.99,238.76,238.77,3468.0,238.95,238.99,238.76,238.77,3468.0
2024-09-18 12:45:00,238.63,238.79,238.43,238.68,916.0,238.63,238.79,238.43,238.68,916.0
2024-09-18 12:50:00,238.77,238.77,238.28,238.58,2672.0,238.77,238.77,238.28,238.58,2672.0
2024-09-18 12:55:00,238.54,238.9,238.27,238.9,3140.0,238.54,238.9,238.27,238.9,3140.0
2024-09-18 13:00:00,238.57,239.15,238.57,238.81,3533.0,238.57,239.15,238.57,238.81,3533.0
2024-09-18 13:05:00,238.96,239.29,238.95,239.16,3103.0,238.96,239.29,238.95,239.16,3103.0
2024-09-18 13:10:00,239.02,239.32,238.95,239.26,5825.0,239.02,239.32,238.95,239.26,5825.0
2024-09-18 13:15:00,239.4,240.35,239.19,240.2,13784.0,239.4,240.35,239.19,240.2,13784.0
2024-09-18 13:20:00,240.33,240.9,239.98,240.58,10006.0,240.33,240.9,239.98,240.58,10006.0
2024-09-18 13:25:00,240.92,241.91,240.88,241.91,5371.0,240.92,241.91,240.88,241.91,5371.0
2024-09-18 13:30:00,241.9,242.58,241.71,242.4,14282.0,241.9,242.58,241.71,242.4,14282.0
2024-09-18 13:35:00,242.31,242.68,242.08,242.12,6748.0,242.31,242.68,242.08,242.12,6748.0
2024-09-18 13:40:00,242.0,242.01,241.31,241.86,5316.0,242.0,242.01,241.31,241.86,5316.0
2024-09-18 13:45:00,241.9,242.6,241.86,242.21,8627.0,241.9,242.6,241.86,242.21,8627.0
2024-09-18 13:50:00,242.21,242.92,241.99,242.85,10001.0,242.21,242.92,241.99,242.85,10001.0
2024-09-18 13:55:00,242.81,244.0,242.65,243.38,11402.0,242.81,244.0,242.65,243.38,11402.0
2024-09-18 14:00:00,243.54,249.65,242.94,247.72,97655.0,243.54,249.65,242.94,247.72,97655.0
2024-09-18 14:05:00,247.97,248.57,246.38,246.87,53572.0,247.97,248.57,246.38,246.87,53572.0
2024-09-18 14:10:00,246.87,247.6,244.45,245.16,39989.0,246.87,247.6,244.45,245.16,39989.0
2024-09-18 14:15:00,245.1,247.62,244.86,247.43,23762.0,245.1,247.62,244.86,247.43,23762.0
2024-09-18 14:20:00,247.58,248.4,247.0,247.91,32348.0,247.58,248.4,247.0,247.91,32348.0
2024-09-18 14:25:00,247.78,248.84,247.0,248.51,16447.0,247.78,248.84,247.0,248.51,16447.0
2024-09-18 14:30:00,248.22,251.0,248.11,250.89,63389.0,248.22,251.0,248.11,250.89,63389.0
2024-09-18 14:35:00,250.67,251.67,248.82,250.05,57288.0,250.67,251.67,248.82,250.05,57288.0
2024-09-18 14:40:00,250.0,250.46,245.53,245.97,34975.0,250.0,250.46,245.53,245.97,34975.0
2024-09-18 14:45:00,245.6,247.6,244.6,246.97,33881.0,245.6,247.6,244.6,246.97,33881.0
2024-09-18 14:50:00,246.52,248.73,246.52,247.99,17860.0,246.52,248.73,246.52,247.99,17860.0
2024-09-18 14:55:00,247.7,249.49,246.79,247.34,42698.0,247.7,249.49,246.79,247.34,42698.0
2024-09-18 15:00:00,247.34,247.34,245.28,245.7,29987.0,247.34,247.34,245.28,245.7,29987.0
2024-09-18 15:05:00,245.15,245.19,242.63,243.97,28125.0,245.15,245.19,242.63,243.97,28125.0
2024-09-18 15:10:00,243.93,247.11,243.63,246.98,19948.0,243.93,247.11,243.63,246.98,19948.0
2024-09-18 15:15:00,246.72,247.18,245.56,246.36,12734.0,246.72,247.18,245.56,246.36,12734.0
2024-09-18 15:20:00,246.32,246.38,243.05,243.57,21551.0,246.32,246.38,243.05,243.57,21551.0
2024-09-18 15:25:00,243.98,245.93,243.51,245.26,46789.0,243.98,245.93,243.51,245.26,46789.0
2024-09-18 15:30:00,245.41,246.55,244.0,244.0,16760.0,245.41,246.55,244.0,244.0,16760.0
2024-09-18 15:35:00,243.93,244.07,242.79,243.56,26535.0,243.93,244.07,242.79,243.56,26535.0
2024-09-18 15:40:00,243.72,243.75,242.68,242.96,13418.0,243.72,243.75,242.68,242.96,13418.0
2024-09-18 15:45:00,242.6,243.04,241.84,242.73,34526.0,242.6,243.04,241.84,242.73,34526.0
2024-09-18 15:50:00,242.96,243.77,242.14,242.55,31919.0,242.96,243.77,242.14,242.55,31919.0
2024-09-18 15:55:00,242.59,242.62,241.47,241.81,68461.0,242.59,242.62,241.47,241.81,68461.0
2024-09-19 09:30:00,251.38,251.49,243.19,243.67,148160.0,251.38,251.49,243.19,243.67,148160.0
2024-09-19 09:35:00,243.21,244.14,241.43,242.82,70898.0,243.21,244.14,241.43,242.82,70898.0
2024-09-19 09:40:00,242.68,244.97,242.22,243.97,43721.0,242.68,244.97,242.22,243.97,43721.0
2024-09-19 09:45:00,244.08,244.24,243.01,243.6,32324.0,244.08,244.24,243.01,243.6,32324.0
2024-09-19 09:50:00,243.39,244.25,243.03,243.76,15596.0,243.39,244.25,243.03,243.76,15596.0
2024-09-19 09:55:00,244.06,244.24,243.37,243.6,28121.0,244.06,244.24,243.37,243.6,28121.0
2024-09-19 10:00:00,244.0,246.28,243.67,245.46,34862.0,244.0,246.28,243.67,245.46,34862.0
2024-09-19 10:05:00,245.0,245.71,244.35,244.6,12698.0,245.0,245.71,244.35,244.6,12698.0
2024-09-19 10:10:00,244.66,246.5,244.43,245.5,16308.0,244.66,246.5,244.43,245.5,16308.0
2024-09-19 10:15:00,245.51,245.67,245.02,245.3,7168.0,245.51,245.67,245.02,245.3,7168.0
2024-09-19 10:20:00,245.3,245.3,243.05,243.49,23682.0,245.3,245.3,243.05,243.49,23682.0
2024-09-19 10:25:00,243.23,244.61,242.9,244.61,21413.0,243.23,244.61,242.9,244.61,21413.0
2024-09-19 10:30:00,244.85,246.0,244.33,245.0,22915.0,244.85,246.0,244.33,245.0,22915.0
2024-09-19 10:35:00,244.96,245.3,243.88,244.26,10591.0,244.96,245.3,243.88,244.26,10591.0
2024-09-19 10:40:00,244.22,244.86,243.76,244.6,35969.0,244.22,244.86,243.76,244.6,35969.0
2024-09-19 10:45:00,244.32,245.02,243.62,244.91,8769.0,244.32,245.02,243.62,244.91,8769.0
2024-09-19 10:50:00,245.08,245.48,244.9,245.27,13234.0,245.08,245.48,244.9,245.27,13234.0
2024-09-19 10:55:00,245.08,246.35,245.08,246.1,12027.0,245.08,246.35,245.08,246.1,12027.0
2024-09-19 11:00:00,245.89,246.58,245.02,246.09,15891.0,245.89,246.58,245.02,246.09,15891.0
2024-09-19 11:05:00,246.31,247.1,245.76,245.96,19538.0,246.31,247.1,245.76,245.96,19538.0
2024-09-19 11:10:00,246.0,246.15,245.51,245.78,6010.0,246.0,246.15,245.51,245.78,6010.0
2024-09-19 11:15:00,246.05,246.81,245.96,246.49,10341.0,246.05,246.81,245.96,246.49,10341.0
2024-09-19 11:20:00,246.59,247.1,246.33,246.65,9113.0,246.59,247.1,246.33,246.65,9113.0
2024-09-19 11:25:00,246.71,246.92,246.18,246.53,10156.0,246.71,246.92,246.18,246.53,10156.0
2024-09-19 11:30:00,246.53,246.56,245.87,246.02,25533.0,246.53,246.56,245.87,246.02,25533.0
2024-09-19 11:35:00,246.29,246.29,245.27,246.11,11283.0,246.29,246.29,245.27,246.11,11283.0
2024-09-19 11:40:00,246.1,246.74,246.0,246.56,7899.0,246.1,246.74,246.0,246.56,7899.0
2024-09-19 11:45:00,246.64,247.0,246.49,247.0,8550.0,246.64,247.0,246.49,247.0,8550.0
2024-09-19 11:50:00,246.81,246.86,245.81,246.07,5958.0,246.81,246.86,245.81,246.07,5958.0
2024-09-19 11:55:00,246.31,246.31,245.3,245.74,3896.0,246.31,246.31,245.3,245.74,3896.0
2024-09-19 12:00:00,245.75,247.0,245.74,246.75,6555.0,245.75,247.0,245.74,246.75,6555.0
2024-09-19 12:05:00,246.75,247.58,246.75,247.52,6415.0,246.75,247.58,246.75,247.52,6415.0
2024-09-19 12:10:00,247.52,247.96,246.75,247.37,9034.0,247.52,247.96,246.75,247.37,9034.0
2024-09-19 12:15:00,247.41,248.09,247.25,247.88,9833.0,247.41,248.09,247.25,247.88,9833.0
2024-09-19 12:20:00,247.71,248.0,247.27,247.47,4076.0,247.71,248.0,247.27,247.47,4076.0
2024-09-19 12:25:00,247.12,247.83,247.11,247.4,11529.0,247.12,247.83,247.11,247.4,11529.0
2024-09-19 12:30:00,247.53,247.6,247.0,247.6,4476.0,247.53,247.6,247.0,247.6,4476.0
2024-09-19 12:35:00,247.62,247.62,246.8,246.8,1845.0,247.62,247.62,246.8,246.8,1845.0
2024-09-19 12:40:00,246.9,247.12,246.8,247.0,1125.0,246.9,247.12,246.8,247.0,1125.0
2024-09-19 12:45:00,246.8,246.8,246.0,246.04,16591.0,246.8,246.8,246.0,246.04,16591.0
2024-09-19 12:50:00,246.04,246.12,245.7,245.98,7825.0,246.04,246.12,245.7,245.98,7825.0
2024-09-19 12:55:00,245.97,246.03,245.57,245.92,2820.0,245.97,246.03,245.57,245.92,2820.0
2024-09-19 13:00:00,245.99,246.65,245.81,246.37,3300.0,245.99,246.65,245.81,246.37,3300.0
2024-09-19 13:05:00,247.2,247.28,246.57,247.28,3626.0,247.2,247.28,246.57,247.28,3626.0
2024-09-19 13:10:00,246.86,247.26,246.84,247.25,7316.0,246.86,247.26,246.84,247.25,7316.0
2024-09-19 13:15:00,247.2,247.64,246.81,246.81,7205.0,247.2,247.64,246.81,246.81,7205.0
2024-09-19 13:20:00,247.0,247.0,246.54,246.55,3031.0,247.0,247.0,246.54,246.55,3031.0
2024-09-19 13:25:00,246.52,247.17,246.52,246.9,6452.0,246.52,247.17,246.52,246.9,6452.0
2024-09-19 13:30:00,246.9,246.93,246.09,246.34,7242.0,246.9,246.93,246.09,246.34,7242.0
2024-09-19 13:35:00,246.34,246.71,245.9,246.1,5627.0,246.34,246.71,245.9,246.1,5627.0
2024-09-19 13:40:00,245.91,245.95,245.14,245.28,11679.0,245.91,245.95,245.14,245.28,11679.0
2024-09-19 13:45:00,245.15,245.15,244.28,244.39,16364.0,245.15,245.15,244.28,244.39,16364.0
2024-09-19 13:50:00,244.34,244.99,244.34,244.73,2231.0,244.34,244.99,244.34,244.73,2231.0
2024-09-19 13:55:00,245.07,245.51,245.05,245.28,2912.0,245.07,245.51,245.05,245.28,2912.0
2024-09-19 14:00:00,245.2,245.46,244.66,244.66,4981.0,245.2,245.46,244.66,244.66,4981.0
2024-09-19 14:05:00,244.84,245.0,244.76,244.8,4624.0,244.84,245.0,244.76,244.8,4624.0
2024-09-19 14:10:00,244.71,244.88,244.1,244.4,15781.0,244.71,244.88,244.1,244.4,15781.0
2024-09-19 14:15:00,244.38,244.43,243.45,243.96,11521.0,244.38,244.43,243.45,243.96,11521.0
2024-09-19 14:20:00,244.0,244.41,243.9,244.4,3912.0,244.0,244.41,243.9,244.4,3912.0
2024-09-19 14:25:00,244.28,244.3,243.21,243.31,13996.0,244.28,244.3,243.21,243.31,13996.0
2024-09-19 14:30:00,243.14,243.15,242.57,242.64,10174.0,243.14,243.15,242.57,242.64,10174.0
2024-09-19 14:35:00,242.51,242.7,242.02,242.27,11873.0,242.51,242.7,242.02,242.27,11873.0
2024-09-19 14:40:00,242.2,242.52,241.88,242.31,13531.0,242.2,242.52,241.88,242.31,13531.0
2024-09-19 14:45:00,242.27,243.0,242.27,242.4,8671.0,242.27,243.0,242.27,242.4,8671.0
2024-09-19 14:50:00,242.16,242.34,241.69,242.12,11852.0,242.16,242.34,241.69,242.12,11852.0
2024-09-19 14:55:00,242.19,242.33,241.63,241.99,13808.0,242.19,242.33,241.63,241.99,13808.0
2024-09-19 15:00:00,241.8,241.9,240.39,241.65,20500.0,241.8,241.9,240.39,241.65,20500.0
2024-09-19 15:05:00,241.47,243.05,241.37,242.9,16023.0,241.47,243.05,241.37,242.9,16023.0
2024-09-19 15:10:00,242.85,243.04,241.95,241.95,6723.0,242.85,243.04,241.95,241.95,6723.0
2024-09-19 15:15:00,241.68,242.32,241.14,241.22,10524.0,241.68,242.32,241.14,241.22,10524.0
2024-09-19 15:20:00,241.33,242.29,241.02,242.1,12840.0,241.33,242.29,241.02,242.1,12840.0
2024-09-19 15:25:00,242.02,242.37,241.7,242.37,3968.0,242.02,242.37,241.7,242.37,3968.0
2024-09-19 15:30:00,242.24,242.26,241.0,241.02,12198.0,242.24,242.26,241.0,241.02,12198.0
2024-09-19 15:35:00,241.02,241.16,240.77,240.93,14261.0,241.02,241.16,240.77,240.93,14261.0
2024-09-19 15:40:00,241.0,241.17,240.35,240.47,11048.0,241.0,241.17,240.35,240.47,11048.0
2024-09-19 15:45:00,240.46,241.6,240.46,241.31,21278.0,240.46,241.6,240.46,241.31,21278.0
2024-09-19 15:50:00,241.18,241.3,239.71,240.0,32503.0,241.18,241.3,239.71,240.0,32503.0
2024-09-19 15:55:00,240.33,240.59,240.12,240.28,54630.0,240.33,240.59,240.12,240.28,54630.0
2024-09-20 09:30:00,236.14,240.45,235.8,238.58,112744.0,236.14,240.45,235.8,238.58,112744.0
2024-09-20 09:35:00,238.54,239.39,237.7,238.97,11059.0,238.54,239.39,237.7,238.97,11059.0
2024-09-20 09:40:00,238.41,239.14,238.0,238.14,39774.0,238.41,239.14,238.0,238.14,39774.0
2024-09-20 09:45:00,238.45,238.45,236.66,237.1,17779.0,238.45,238.45,236.66,237.1,17779.0
2024-09-20 09:50:00,237.18,238.0,236.5,236.99,14787.0,237.18,238.0,236.5,236.99,14787.0
2024-09-20 09:55:00,237.15,237.17,236.29,236.44,16802.0,237.15,237.17,236.29,236.44,16802.0
2024-09-20 10:00:00,236.5,237.18,235.8,236.2,16271.0,236.5,237.18,235.8,236.2,16271.0
2024-09-20 10:05:00,236.14,236.33,235.06,235.1,20984.0,236.14,236.33,235.06,235.1,20984.0
2024-09-20 10:10:00,235.48,235.65,234.79,235.29,18857.0,235.48,235.65,234.79,235.29,18857.0
2024-09-20 10:15:00,235.39,236.24,234.94,235.96,12103.0,235.39,236.24,234.94,235.96,12103.0
2024-09-20 10:20:00,235.9,236.6,235.7,236.6,7093.0,235.9,236.6,235.7,236.6,7093.0
2024-09-20 10:25:00,236.9,237.9,236.43,237.7,19716.0,236.9,237.9,236.43,237.7,19716.0
2024-09-20 10:30:00,238.0,239.16,237.77,238.95,14315.0,238.0,239.16,237.77,238.95,14315.0
2024-09-20 10:35:00,238.7,239.51,238.59,239.19,16689.0,238.7,239.51,238.59,239.19,16689.0
2024-09-20 10:40:00,239.15,239.41,238.46,238.48,6325.0,239.15,239.41,238.46,238.48,6325.0
2024-09-20 10:45:00,238.52,238.74,238.17,238.3,8744.0,238.52,238.74,238.17,238.3,8744.0
2024-09-20 10:50:00,238.32,238.41,237.52,237.7,8397.0,238.32,238.41,237.52,237.7,8397.0
2024-09-20 10:55:00,237.51,237.9,236.96,237.08,15100.0,237.51,237.9,236.96,237.08,15100.0
2024-09-20 11:00:00,237.12,237.33,236.8,236.99,8980.0,237.12,237.33,236.8,236.99,8980.0
2024-09-20 11:05:00,236.95,237.7,236.95,237.5,6629.0,236.95,237.7,236.95,237.5,6629.0
2024-09-20 11:10:00,237.48,237.5,236.89,237.1,2984.0,237.48,237.5,236.89,237.1,2984.0
2024-09-20 11:15:00,236.99,237.09,236.37,237.0,5785.0,236.99,237.09,236.37,237.0,5785.0
2024-09-20 11:20:00,237.14,237.55,236.76,236.91,9977.0,237.14,237.55,236.76,236.91,9977.0
2024-09-20 11:25:00,236.94,237.5,236.8,237.46,7400.0,236.94,237.5,236.8,237.46,7400.0
2024-09-20 11:30:00,237.23,237.79,237.09,237.79,2450.0,237.23,237.79,237.09,237.79,2450.0
2024-09-20 11:35:00,237.76,238.4,237.61,237.92,5980.0,237.76,238.4,237.61,237.92,5980.0
2024-09-20 11:40:00,238.02,238.83,237.91,238.58,4851.0,238.02,238.83,237.91,238.58,4851.0
2024-09-20 11:45:00,238.46,239.04,238.24,238.65,4735.0,238.46,239.04,238.24,238.65,4735.0
2024-09-20 11:50:00,238.75,238.84,238.04,238.04,3712.0,238.75,238.84,238.04,238.04,3712.0
2024-09-20 11:55:00,238.0,238.56,238.0,238.49,5349.0,238.0,238.56,238.0,238.49,5349.0
2024-09-20 12:00:00,238.26,238.27,237.56,237.56,4096.0,238.26,238.27,237.56,237.56,4096.0
2024-09-20 12:05:00,237.52,237.87,237.26,237.71,5327.0,237.52,237.87,237.26,237.71,5327.0
2024-09-20 12:10:00,237.71,237.88,237.62,237.69,1646.0,237.71,237.88,237.62,237.69,1646.0
2024-09-20 12:15:00,237.56,237.64,237.38,237.48,5443.0,237.56,237.64,237.38,237.48,5443.0
2024-09-20 12:20:00,237.58,237.71,237.42,237.42,1401.0,237.58,237.71,237.42,237.42,1401.0
2024-09-20 12:25:00,237.76,237.76,237.24,237.4,2300.0,237.76,237.76,237.24,237.4,2300.0
2024-09-20 12:30:00,237.31,237.58,237.21,237.39,5590.0,237.31,237.58,237.21,237.39,5590.0
2024-09-20 12:35:00,237.39,237.69,237.29,237.58,2629.0,237.39,237.69,237.29,237.58,2629.0
2024-09-20 12:40:00,237.64,237.88,237.53,237.74,5517.0,237.64,237.88,237.53,237.74,5517.0
2024-09-20 12:45:00,237.72,238.14,237.71,238.04,5254.0,237.72,238.14,237.71,238.04,5254.0
2024-09-20 12:50:00,238.03,238.26,237.96,237.96,4345.0,238.03,238.26,237.96,237.96,4345.0
2024-09-20 12:55:00,237.96,238.06,237.49,237.53,8362.0,237.96,238.06,237.49,237.53,8362.0
2024-09-20 13:00:00,237.69,237.69,236.75,236.84,5834.0,237.69,237.69,236.75,236.84,5834.0
2024-09-20 13:05:00,236.76,237.18,236.6,237.08,3330.0,236.76,237.18,236.6,237.08,3330.0
2024-09-20 13:10:00,237.25,237.55,237.18,237.28,5475.0,237.25,237.55,237.18,237.28,5475.0
2024-09-20 13:15:00,237.2,237.5,237.11,237.3,5270.0,237.2,237.5,237.11,237.3,5270.0
2024-09-20 13:20:00,237.3,237.46,236.7,236.7,3454.0,237.3,237.46,236.7,236.7,3454.0
2024-09-20 13:25:00,236.77,237.14,236.44,236.9,7603.0,236.77,237.14,236.44,236.9,7603.0
2024-09-20 13:30:00,236.87,237.43,236.83,237.43,4892.0,236.87,237.43,236.83,237.43,4892.0
2024-09-20 13:35:00,237.4,238.07,237.4,237.91,6815.0,237.4,238.07,237.4,237.91,6815.0
2024-09-20 13:40:00,238.0,238.3,237.75,237.82,5279.0,238.0,238.3,237.75,237.82,5279.0
2024-09-20 13:45:00,237.82,237.96,237.6,237.76,1920.0,237.82,237.96,237.6,237.76,1920.0
2024-09-20 13:50:00,237.7,237.7,237.51,237.52,748.0,237.7,237.7,237.51,237.52,748.0
2024-09-20 13:55:00,237.46,237.76,237.4,237.6,2101.0,237.46,237.76,237.4,237.6,2101.0
2024-09-20 14:00:00,237.59,237.6,237.21,237.22,2616.0,237.59,237.6,237.21,237.22,2616.0
2024-09-20 14:05:00,237.31,237.41,236.91,236.95,2030.0,237.31,237.41,236.91,236.95,2030.0
2024-09-20 14:10:00,237.06,237.82,236.98,237.5,4325.0,237.06,237.82,236.98,237.5,4325.0
2024-09-20 14:15:00,237.66,237.92,237.54,237.84,3213.0,237.66,237.92,237.54,237.84,3213.0
2024-09-20 14:20:00,237.82,237.95,237.75,237.95,2096.0,237.82,237.95,237.75,237.95,2096.0
2024-09-20 14:25:00,237.92,238.0,237.84,237.85,3360.0,237.92,238.0,237.84,237.85,3360.0
2024-09-20 14:30:00,237.82,238.19,237.82,238.01,2600.0,237.82,238.19,237.82,238.01,2600.0
2024-09-20 14:35:00,238.08,238.54,237.82,238.51,6131.0,238.08,238.54,237.82,238.51,6131.0
2024-09-20 14:40:00,238.53,238.75,238.26,238.64,3304.0,238.53,238.75,238.26,238.64,3304.0
2024-09-20 14:45:00,238.71,238.96,238.64,238.83,1307.0,238.71,238.96,238.64,238.83,1307.0
2024-09-20 14:50:00,238.8,239.99,238.8,239.99,7570.0,238.8,239.99,238.8,239.99,7570.0
2024-09-20 14:55:00,239.9,239.94,239.43,239.65,5876.0,239.9,239.94,239.43,239.65,5876.0
2024-09-20 15:00:00,239.66,239.78,239.42,239.58,4739.0,239.66,239.78,239.42,239.58,4739.0
2024-09-20 15:05:00,239.47,239.65,238.98,239.49,12439.0,239.47,239.65,238.98,239.49,12439.0
2024-09-20 15:10:00,239.53,239.68,239.47,239.68,3918.0,239.53,239.68,239.47,239.68,3918.0
2024-09-20 15:15:00,239.52,239.69,239.19,239.34,7207.0,239.52,239.69,239.19,239.34,7207.0
2024-09-20 15:20:00,239.36,239.68,239.0,239.33,7534.0,239.36,239.68,239.0,239.33,7534.0
2024-09-20 15:25:00,239.34,239.71,239.33,239.67,7075.0,239.34,239.71,239.33,239.67,7075.0
2024-09-20 15:30:00,239.59,239.75,239.1,239.65,6112.0,239.59,239.75,239.1,239.65,6112.0
2024-09-20 15:35:00,239.67,240.63,239.67,240.53,11593.0,239.67,240.63,239.67,240.53,11593.0
2024-09-20 15:40:00,240.53,240.59,240.25,240.4,8391.0,240.53,240.59,240.25,240.4,8391.0
2024-09-20 15:45:00,240.3,240.52,239.64,239.64,9820.0,240.3,240.52,239.64,239.64,9820.0
2024-09-20 15:50:00,239.54,241.63,239.53,241.34,27421.0,239.54,241.63,239.53,241.34,27421.0
2024-09-20 15:55:00,241.03,241.03,239.92,240.21,42631.0,241.03,241.03,239.92,240.21,42631.0
2024-09-23 09:30:00,241.16,241.52,236.0,239.05,65352.0,241.16,241.52,236.0,239.05,65352.0
2024-09-23 09:35:00,239.24,241.26,239.0,240.17,8833.0,239.24,241.26,239.0,240.17,8833.0
2024-09-23 09:40:00,240.76,242.0,240.06,241.69,19157.0,240.76,242.0,240.06,241.69,19157.0
2024-09-23 09:45:00,241.24,242.25,238.57,240.23,19896.0,241.24,242.25,238.57,240.23,19896.0
2024-09-23 09:50:00,240.68,241.27,240.0,241.0,10733.0,240.68,241.27,240.0,241.0,10733.0
2024-09-23 09:55:00,241.03,242.62,240.75,242.55,24760.0,241.03,242.62,240.75,242.55,24760.0
2024-09-23 10:00:00,242.0,243.5,241.9,243.29,18776.0,242.0,243.5,241.9,243.29,18776.0
2024-09-23 10:05:00,243.34,243.81,242.24,243.81,15417.0,243.34,243.81,242.24,243.81,15417.0
2024-09-23 10:10:00,243.57,244.15,242.75,242.88,9138.0,243.57,244.15,242.75,242.88,9138.0
2024-09-23 10:15:00,242.96,243.76,242.85,243.76,6876.0,242.96,243.76,242.85,243.76,6876.0
2024-09-23 10:20:00,244.0,244.5,243.29,243.29,13500.0,244.0,244.5,243.29,243.29,13500.0
2024-09-23 10:25:00,243.09,243.66,242.95,243.33,3915.0,243.09,243.66,242.95,243.33,3915.0
2024-09-23 10:30:00,243.15,243.46,243.0,243.26,2690.0,243.15,243.46,243.0,243.26,2690.0
2024-09-23 10:35:00,243.4,243.41,242.24,242.39,4020.0,243.4,243.41,242.24,242.39,4020.0
2024-09-23 10:40:00,242.18,242.93,241.91,242.38,7268.0,242.18,242.93,241.91,242.38,7268.0
2024-09-23 10:45:00,242.38,242.5,241.33,241.53,4218.0,242.38,242.5,241.33,241.53,4218.0
2024-09-23 10:50:00,241.5,242.05,241.04,241.09,10319.0,241.5,242.05,241.04,241.09,10319.0
2024-09-23 10:55:00,241.04,241.84,240.8,240.93,19386.0,241.04,241.84,240.8,240.93,19386.0
2024-09-23 11:00:00,240.9,240.92,239.79,240.08,11441.0,240.9,240.92,239.79,240.08,11441.0
2024-09-23 11:05:00,240.06,240.37,239.91,240.07,4334.0,240.06,240.37,239.91,240.07,4334.0
2024-09-23 11:10:00,240.2,240.88,240.18,240.76,8124.0,240.2,240.88,240.18,240.76,8124.0
2024-09-23 11:15:00,240.65,240.97,240.0,240.51,9633.0,240.65,240.97,240.0,240.51,9633.0
2024-09-23 11:20:00,240.53,241.42,240.51,241.06,8599.0,240.53,241.42,240.51,241.06,8599.0
2024-09-23 11:25:00,241.18,241.18,240.76,240.93,2556.0,241.18,241.18,240.76,240.93,2556.0
2024-09-23 11:30:00,241.01,241.46,240.56,241.46,3637.0,241.01,241.46,240.56,241.46,3637.0
2024-09-23 11:35:00,241.45,242.26,241.19,242.26,6996.0,241.45,242.26,241.19,242.26,6996.0
2024-09-23 11:40:00,242.27,243.37,242.26,243.04,12032.0,242.27,243.37,242.26,243.04,12032.0
2024-09-23 11:45:00,243.08,243.9,243.08,243.7,13178.0,243.08,243.9,243.08,243.7,13178.0
2024-09-23 11:50:00,243.51,244.24,243.51,243.74,8248.0,243.51,244.24,243.51,243.74,8248.0
2024-09-23 11:55:00,244.09,244.63,243.16,243.35,14608.0,244.09,244.63,243.16,243.35,14608.0
2024-09-23 12:00:00,243.11,243.14,242.78,242.83,2703.0,243.11,243.14,242.78,242.83,2703.0
2024-09-23 12:05:00,243.04,243.04,242.51,242.78,5119.0,243.04,243.04,242.51,242.78,5119.0
2024-09-23 12:10:00,242.71,242.71,241.8,242.12,5536.0,242.71,242.71,241.8,242.12,5536.0
2024-09-23 12:15:00,242.08,242.73,242.08,242.51,1607.0,242.08,242.73,242.08,242.51,1607.0
2024-09-23 12:20:00,242.58,242.58,242.19,242.34,2263.0,242.58,242.58,242.19,242.34,2263.0
2024-09-23 12:25:00,242.4,242.91,242.4,242.76,5353.0,242.4,242.91,242.4,242.76,5353.0
2024-09-23 12:30:00,242.77,243.0,242.45,243.0,7462.0,242.77,243.0,242.45,243.0,7462.0
2024-09-23 12:35:00,242.99,243.17,242.75,242.98,7275.0,242.99,243.17,242.75,242.98,7275.0
2024-09-23 12:40:00,243.05,244.0,243.04,243.64,5849.0,243.05,244.0,243.04,243.64,5849.0
2024-09-23 12:45:00,243.45,244.19,243.06,244.02,6281.0,243.45,244.19,243.06,244.02,6281.0
2024-09-23 12:50:00,244.12,244.98,244.11,244.63,9040.0,244.12,244.98,244.11,244.63,9040.0
2024-09-23 12:55:00,244.84,245.79,244.53,245.24,17191.0,244.84,245.79,244.53,245.24,17191.0
2024-09-23 13:00:00,245.2,245.28,244.73,245.07,8079.0,245.2,245.28,244.73,245.07,8079.0
2024-09-23 13:05:00,245.17,245.76,244.95,245.71,8668.0,245.17,245.76,244.95,245.71,8668.0
2024-09-23 13:10:00,245.99,246.34,245.7,246.14,5496.0,245.99,246.34,245.7,246.14,5496.0
2024-09-23 13:15:00,246.25,246.9,245.83,246.73,20168.0,246.25,246.9,245.83,246.73,20168.0
2024-09-23 13:20:00,246.73,247.06,246.26,246.89,10584.0,246.73,247.06,246.26,246.89,10584.0
2024-09-23 13:25:00,246.79,247.0,246.18,246.48,5284.0,246.79,247.0,246.18,246.48,5284.0
2024-09-23 13:30:00,246.33,246.77,246.25,246.75,7363.0,246.33,246.77,246.25,246.75,7363.0
2024-09-23 13:35:00,246.8,246.8,246.02,246.17,3394.0,246.8,246.8,246.02,246.17,3394.0
2024-09-23 13:40:00,246.11,246.12,245.78,245.83,4037.0,246.11,246.12,245.78,245.83,4037.0
2024-09-23 13:45:00,245.6,245.91,245.51,245.79,3392.0,245.6,245.91,245.51,245.79,3392.0
2024-09-23 13:50:00,245.51,245.94,245.51,245.93,1300.0,245.51,245.94,245.51,245.93,1300.0
2024-09-23 13:55:00,245.68,245.79,245.4,245.49,4736.0,245.68,245.79,245.4,245.49,4736.0
2024-09-23 14:00:00,245.65,245.76,244.92,245.04,23608.0,245.65,245.76,244.92,245.04,23608.0
2024-09-23 14:05:00,244.91,245.16,244.68,244.96,4358.0,244.91,245.16,244.68,244.96,4358.0
2024-09-23 14:10:00,244.9,245.18,244.8,245.18,4618.0,244.9,245.18,244.8,245.18,4618.0
2024-09-23 14:15:00,245.11,245.21,244.9,245.17,9006.0,245.11,245.21,244.9,245.17,9006.0
2024-09-23 14:20:00,245.01,245.41,245.01,245.25,3488.0,245.01,245.41,245.01,245.25,3488.0
2024-09-23 14:25:00,245.34,245.37,244.99,245.18,3456.0,245.34,245.37,244.99,245.18,3456.0
2024-09-23 14:30:00,245.0,245.23,244.69,245.19,7087.0,245.0,245.23,244.69,245.19,7087.0
2024-09-23 14:35:00,245.15,245.49,245.05,245.32,5684.0,245.15,245.49,245.05,245.32,5684.0
2024-09-23 14:40:00,245.22,245.62,245.22,245.62,7274.0,245.22,245.62,245.22,245.62,7274.0
2024-09-23 14:45:00,245.62,245.8,245.37,245.66,4068.0,245.62,245.8,245.37,245.66,4068.0
2024-09-23 14:50:00,245.61,245.61,245.31,245.52,2679.0,245.61,245.61,245.31,245.52,2679.0
2024-09-23 14:55:00,245.56,245.56,244.95,245.06,6693.0,245.56,245.56,244.95,245.06,6693.0
2024-09-23 15:00:00,245.06,245.56,245.06,245.43,25816.0,245.06,245.56,245.06,245.43,25816.0
2024-09-23 15:05:00,245.52,245.57,245.18,245.33,13820.0,245.52,245.57,245.18,245.33,13820.0
2024-09-23 15:10:00,245.3,246.2,245.18,245.89,10780.0,245.3,246.2,245.18,245.89,10780.0
2024-09-23 15:15:00,246.18,247.2,246.18,246.92,11911.0,246.18,247.2,246.18,246.92,11911.0
2024-09-23 15:20:00,246.92,247.18,246.71,247.09,8438.0,246.92,247.18,246.71,247.09,8438.0
2024-09-23 15:25:00,247.13,247.47,246.83,247.04,10002.0,247.13,247.47,246.83,247.04,10002.0
2024-09-23 15:30:00,247.0,248.31,246.93,247.87,13349.0,247.0,248.31,246.93,247.87,13349.0
2024-09-23 15:35:00,247.67,247.68,246.92,246.92,9355.0,247.67,247.68,246.92,246.92,9355.0
2024-09-23 15:40:00,247.1,248.0,247.01,247.42,12682.0,247.1,248.0,247.01,247.42,12682.0
2024-09-23 15:45:00,247.56,248.37,247.34,248.02,12431.0,247.56,248.37,247.34,248.02,12431.0
2024-09-23 15:50:00,248.21,248.69,247.97,248.69,17376.0,248.21,248.69,247.97,248.69,17376.0
2024-09-23 15:55:00,248.77,249.78,248.76,249.29,71240.0,248.77,249.78,248.76,249.29,71240.0
2024-09-24 09:30:00,250.08,250.47,245.43,246.8,59573.0,250.08,250.47,245.43,246.8,59573.0
2024-09-24 09:35:00,247.25,247.95,245.36,245.59,25686.0,247.25,247.95,245.36,245.59,25686.0
2024-09-24 09:40:00,245.26,247.17,245.16,246.46,62095.0,245.26,247.17,245.16,246.46,62095.0
2024-09-24 09:45:00,246.8,247.72,246.58,247.02,37638.0,246.8,247.72,246.58,247.02,37638.0
2024-09-24 09:50:00,247.0,247.0,244.46,245.36,74322.0,247.0,247.0,244.46,245.36,74322.0
2024-09-24 09:55:00,245.48,246.48,245.09,245.34,13488.0,245.48,246.48,245.09,245.34,13488.0
2024-09-24 10:00:00,245.0,245.07,242.57,244.15,25894.0,245.0,245.07,242.57,244.15,25894.0
2024-09-24 10:05:00,244.05,245.16,243.43,245.0,23824.0,244.05,245.16,243.43,245.0,23824.0
2024-09-24 10:10:00,244.86,245.47,244.74,244.93,15971.0,244.86,245.47,244.74,244.93,15971.0
2024-09-24 10:15:00,244.93,246.67,244.93,246.56,24628.0,244.93,246.67,244.93,246.56,24628.0
2024-09-24 10:20:00,246.47,247.05,245.1,245.5,6594.0,246.47,247.05,245.1,245.5,6594.0
2024-09-24 10:25:00,245.61,246.03,244.86,245.87,46539.0,245.61,246.03,244.86,245.87,46539.0
2024-09-24 10:30:00,245.78,246.33,245.26,246.12,22936.0,245.78,246.33,245.26,246.12,22936.0
2024-09-24 10:35:00,246.28,246.29,243.79,244.65,14635.0,246.28,246.29,243.79,244.65,14635.0
2024-09-24 10:40:00,244.3,245.6,244.3,245.4,10749.0,244.3,245.6,244.3,245.4,10749.0
2024-09-24 10:45:00,245.43,245.93,245.2,245.61,8138.0,245.43,245.93,245.2,245.61,8138.0
2024-09-24 10:50:00,245.65,246.87,245.42,246.66,10053.0,245.65,246.87,245.42,246.66,10053.0
2024-09-24 10:55:00,246.55,247.37,246.55,247.25,13534.0,246.55,247.37,246.55,247.25,13534.0
2024-09-24 11:00:00,247.12,247.25,245.98,246.71,10730.0,247.12,247.25,245.98,246.71,10730.0
2024-09-24 11:05:00,246.61,247.19,246.51,247.04,3742.0,246.61,247.19,246.51,247.04,3742.0
2024-09-24 11:10:00,246.99,247.24,246.53,247.09,19865.0,246.99,247.24,246.53,247.09,19865.0
2024-09-24 11:15:00,246.75,246.93,246.65,246.73,1747.0,246.75,246.93,246.65,246.73,1747.0
2024-09-24 11:20:00,246.5,246.89,245.56,246.57,8118.0,246.5,246.89,245.56,246.57,8118.0
2024-09-24 11:25:00,246.66,247.6,246.23,247.54,13708.0,246.66,247.6,246.23,247.54,13708.0
2024-09-24 11:30:00,247.45,247.45,246.9,247.32,7729.0,247.45,247.45,246.9,247.32,7729.0
2024-09-24 11:35:00,247.32,247.42,246.5,246.64,11444.0,247.32,247.42,246.5,246.64,11444.0
2024-09-24 11:40:00,246.81,247.01,246.4,246.9,11923.0,246.81,247.01,246.4,246.9,11923.0
2024-09-24 11:45:00,247.02,247.23,246.55,246.67,18855.0,247.02,247.23,246.55,246.67,18855.0
2024-09-24 11:50:00,246.55,247.63,246.54,247.33,18518.0,246.55,247.63,246.54,247.33,18518.0
2024-09-24 11:55:00,247.33,247.62,246.78,246.85,3363.0,247.33,247.62,246.78,246.85,3363.0
2024-09-24 12:00:00,246.94,247.2,246.87,247.2,2841.0,246.94,247.2,246.87,247.2,2841.0
2024-09-24 12:05:00,247.15,247.31,246.95,247.08,7376.0,247.15,247.31,246.95,247.08,7376.0
2024-09-24 12:10:00,247.03,247.77,247.02,247.75,10524.0,247.03,247.77,247.02,247.75,10524.0
2024-09-24 12:15:00,247.91,248.11,247.5,248.08,10880.0,247.91,248.11,247.5,248.08,10880.0
2024-09-24 12:20:00,248.01,248.38,247.65,247.69,14318.0,248.01,248.38,247.65,247.69,14318.0
2024-09-24 12:25:00,247.81,247.98,247.73,247.8,3358.0,247.81,247.98,247.73,247.8,3358.0
2024-09-24 12:30:00,247.87,248.17,247.87,247.87,3527.0,247.87,248.17,247.87,247.87,3527.0
2024-09-24 12:35:00,247.88,248.17,247.5,248.15,9808.0,247.88,248.17,247.5,248.15,9808.0
2024-09-24 12:40:00,248.17,248.6,247.7,248.56,14325.0,248.17,248.6,247.7,248.56,14325.0
2024-09-24 12:45:00,248.7,248.74,248.28,248.58,5836.0,248.7,248.74,248.28,248.58,5836.0
2024-09-24 12:50:00,248.4,249.13,248.4,248.71,13438.0,248.4,249.13,248.4,248.71,13438.0
2024-09-24 12:55:00,248.62,248.65,248.04,248.07,5511.0,248.62,248.65,248.04,248.07,5511.0
2024-09-24 13:00:00,248.0,248.52,247.98,248.42,4169.0,248.0,248.52,247.98,248.42,4169.0
2024-09-24 13:05:00,248.36,248.36,248.2,248.24,1200.0,248.36,248.36,248.2,248.24,1200.0
2024-09-24 13:10:00,248.17,248.25,247.72,247.79,12888.0,248.17,248.25,247.72,247.79,12888.0
2024-09-24 13:15:00,247.88,247.96,247.59,247.59,2322.0,247.88,247.96,247.59,247.59,2322.0
2024-09-24 13:20:00,247.49,247.58,247.32,247.48,1462.0,247.49,247.58,247.32,247.48,1462.0
2024-09-24 13:25:00,247.4,247.4,247.02,247.03,2747.0,247.4,247.4,247.02,247.03,2747.0
2024-09-24 13:30:00,247.02,247.17,246.83,246.95,5353.0,247.02,247.17,246.83,246.95,5353.0
2024-09-24 13:35:00,246.97,247.5,246.97,247.14,3999.0,246.97,247.5,246.97,247.14,3999.0
2024-09-24 13:40:00,247.06,247.42,246.79,247.05,6180.0,247.06,247.42,246.79,247.05,6180.0
2024-09-24 13:45:00,246.95,246.95,246.56,246.61,1793.0,246.95,246.95,246.56,246.61,1793.0
2024-09-24 13:50:00,246.61,246.94,246.26,246.94,9331.0,246.61,246.94,246.26,246.94,9331.0
2024-09-24 13:55:00,246.71,246.98,246.46,246.56,5637.0,246.71,246.98,246.46,246.56,5637.0
2024-09-24 14:00:00,246.55,246.91,246.55,246.8,10659.0,246.55,246.91,246.55,246.8,10659.0
2024-09-24 14:05:00,246.58,246.99,246.58,246.66,1240.0,246.58,246.99,246.58,246.66,1240.0
2024-09-24 14:10:00,246.83,246.83,246.45,246.48,4975.0,246.83,246.83,246.45,246.48,4975.0
2024-09-24 14:15:00,246.58,246.75,246.46,246.75,3108.0,246.58,246.75,246.46,246.75,3108.0
2024-09-24 14:20:00,246.54,246.54,246.26,246.27,1571.0,246.54,246.54,246.26,246.27,1571.0
2024-09-24 14:25:00,246.34,246.38,245.63,246.0,16257.0,246.34,246.38,245.63,246.0,16257.0
2024-09-24 14:30:00,245.99,246.46,245.72,246.32,5603.0,245.99,246.46,245.72,246.32,5603.0
2024-09-24 14:35:00,246.5,246.99,246.41,246.99,15061.0,246.5,246.99,246.41,246.99,15061.0
2024-09-24 14:40:00,246.96,246.99,246.53,246.53,2561.0,246.96,246.99,246.53,246.53,2561.0
2024-09-24 14:45:00,246.52,246.66,245.85,246.08,4471.0,246.52,246.66,245.85,246.08,4471.0
2024-09-24 14:50:00,245.96,246.45,245.96,246.45,3294.0,245.96,246.45,245.96,246.45,3294.0
2024-09-24 14:55:00,246.35,246.57,246.33,246.39,2530.0,246.35,246.57,246.33,246.39,2530.0
2024-09-24 15:00:00,246.41,246.63,246.26,246.26,3567.0,246.41,246.63,246.26,246.26,3567.0
2024-09-24 15:05:00,246.44,246.72,246.43,246.67,1800.0,246.44,246.72,246.43,246.67,1800.0
2024-09-24 15:10:00,246.51,246.59,246.22,246.59,6886.0,246.51,246.59,246.22,246.59,6886.0
2024-09-24 15:15:00,246.35,246.46,246.27,246.35,1000.0,246.35,246.46,246.27,246.35,1000.0
2024-09-24 15:20:00,246.46,246.69,246.37,246.69,5190.0,246.46,246.69,246.37,246.69,5190.0
2024-09-24 15:25:00,246.51,246.63,246.17,246.25,8872.0,246.51,246.63,246.17,246.25,8872.0
2024-09-24 15:30:00,246.3,246.65,245.92,246.08,22665.0,246.3,246.65,245.92,246.08,22665.0
2024-09-24 15:35:00,245.96,246.21,245.66,245.89,9504.0,245.96,246.21,245.66,245.89,9504.0
2024-09-24 15:40:00,245.87,245.99,245.61,245.96,9646.0,245.87,245.99,245.61,245.96,9646.0
2024-09-24 15:45:00,246.04,246.2,245.33,245.44,10508.0,246.04,246.2,245.33,245.44,10508.0
2024-09-24 15:50:00,245.51,245.7,245.2,245.28,20781.0,245.51,245.7,245.2,245.28,20781.0
2024-09-24 15:55:00,245.16,245.21,244.56,244.85,43313.0,245.16,245.21,244.56,244.85,43313.0
2024-09-25 09:30:00,244.52,245.53,244.39,245.4,32081.0,244.52,245.53,244.39,245.4,32081.0
2024-09-25 09:35:00,245.35,245.35,243.73,243.75,6476.0,245.35,245.35,243.73,243.75,6476.0
2024-09-25 09:40:00,244.63,244.63,242.78,243.41,8338.0,244.63,244.63,242.78,243.41,8338.0
2024-09-25 09:45:00,243.1,244.01,242.8,243.86,3689.0,243.1,244.01,242.8,243.86,3689.0
2024-09-25 09:50:00,243.59,244.01,243.33,243.76,5514.0,243.59,244.01,243.33,243.76,5514.0
2024-09-25 09:55:00,243.64,244.22,243.54,244.0,3762.0,243.64,244.22,243.54,244.0,3762.0
2024-09-25 10:00:00,244.29,244.47,243.78,243.78,2334.0,244.29,244.47,243.78,243.78,2334.0
2024-09-25 10:05:00,243.84,244.09,243.58,243.81,3937.0,243.84,244.09,243.58,243.81,3937.0
2024-09-25 10:10:00,244.1,244.1,242.79,243.02,6324.0,244.1,244.1,242.79,243.02,6324.0
2024-09-25 10:15:00,243.02,243.15,241.6,241.68,19644.0,243.02,243.15,241.6,241.68,19644.0
2024-09-25 10:20:00,241.61,241.88,241.16,241.75,12231.0,241.61,241.88,241.16,241.75,12231.0
2024-09-25 10:25:00,241.81,241.99,241.25,241.97,4662.0,241.81,241.99,241.25,241.97,4662.0
2024-09-25 10:30:00,241.97,242.67,241.54,242.45,2832.0,241.97,242.67,241.54,242.45,2832.0
2024-09-25 10:35:00,242.46,242.69,241.77,242.0,37611.0,242.46,242.69,241.77,242.0,37611.0
2024-09-25 10:40:00,242.02,242.09,241.29,241.5,26330.0,242.02,242.09,241.29,241.5,26330.0
2024-09-25 10:45:00,241.78,241.78,240.62,240.81,11241.0,241.78,241.78,240.62,240.81,11241.0
2024-09-25 10:50:00,240.96,241.3,239.91,240.45,18573.0,240.96,241.3,239.91,240.45,18573.0
2024-09-25 10:55:00,240.38,241.06,240.35,240.68,10859.0,240.38,241.06,240.35,240.68,10859.0
2024-09-25 11:00:00,240.55,240.77,240.4,240.72,3656.0,240.55,240.77,240.4,240.72,3656.0
2024-09-25 11:05:00,240.31,240.43,240.0,240.17,20657.0,240.31,240.43,240.0,240.17,20657.0
2024-09-25 11:10:00,240.23,240.23,239.31,239.76,13344.0,240.23,240.23,239.31,239.76,13344.0
2024-09-25 11:15:00,239.89,240.25,239.33,240.19,7869.0,239.89,240.25,239.33,240.19,7869.0
2024-09-25 11:20:00,240.17,241.03,239.91,241.0,13131.0,240.17,241.03,239.91,241.0,13131.0
2024-09-25 11:25:00,241.0,241.35,240.6,240.82,11359.0,241.0,241.35,240.6,240.82,11359.0
2024-09-25 11:30:00,240.69,241.03,240.69,240.79,7767.0,240.69,241.03,240.69,240.79,7767.0
2024-09-25 11:35:00,240.52,241.0,240.49,240.96,12020.0,240.52,241.0,240.49,240.96,12020.0
2024-09-25 11:40:00,240.74,240.77,240.24,240.31,5528.0,240.74,240.77,240.24,240.31,5528.0
2024-09-25 11:45:00,240.62,241.28,240.54,240.92,5187.0,240.62,241.28,240.54,240.92,5187.0
2024-09-25 11:50:00,240.92,242.02,240.83,241.85,4289.0,240.92,242.02,240.83,241.85,4289.0
2024-09-25 11:55:00,242.0,242.06,241.87,241.88,8669.0,242.0,242.06,241.87,241.88,8669.0
2024-09-25 12:00:00,242.24,243.76,242.24,243.54,9014.0,242.24,243.76,242.24,243.54,9014.0
2024-09-25 12:05:00,243.51,243.51,243.02,243.42,5820.0,243.51,243.51,243.02,243.42,5820.0
2024-09-25 12:10:00,243.35,243.5,242.99,243.31,4689.0,243.35,243.5,242.99,243.31,4689.0
2024-09-25 12:15:00,243.25,243.25,242.56,242.56,3028.0,243.25,243.25,242.56,242.56,3028.0
2024-09-25 12:20:00,242.54,242.8,242.47,242.73,1529.0,242.54,242.8,242.47,242.73,1529.0
2024-09-25 12:25:00,242.56,242.91,242.37,242.48,13616.0,242.56,242.91,242.37,242.48,13616.0
2024-09-25 12:30:00,242.37,242.52,242.11,242.43,8517.0,242.37,242.52,242.11,242.43,8517.0
2024-09-25 12:35:00,242.58,243.65,242.58,243.55,2944.0,242.58,243.65,242.58,243.55,2944.0
2024-09-25 12:40:00,243.53,243.59,242.9,243.51,3708.0,243.53,243.59,242.9,243.51,3708.0
2024-09-25 12:45:00,243.51,243.54,243.24,243.31,1450.0,243.51,243.54,243.24,243.31,1450.0
2024-09-25 12:50:00,243.37,244.15,243.37,243.86,11420.0,243.37,244.15,243.37,243.86,11420.0
2024-09-25 12:55:00,243.94,243.94,242.47,242.66,10224.0,243.94,243.94,242.47,242.66,10224.0
2024-09-25 13:00:00,242.67,243.35,242.48,242.69,9022.0,242.67,243.35,242.48,242.69,9022.0
2024-09-25 13:05:00,242.54,243.17,242.3,242.3,12358.0,242.54,243.17,242.3,242.3,12358.0
2024-09-25 13:10:00,242.41,242.41,241.4,241.53,10166.0,242.41,242.41,241.4,241.53,10166.0
2024-09-25 13:15:00,241.33,241.64,240.8,241.0,7359.0,241.33,241.64,240.8,241.0,7359.0
2024-09-25 13:20:00,240.79,240.88,240.09,240.09,8306.0,240.79,240.88,240.09,240.09,8306.0
2024-09-25 13:25:00,240.27,240.44,239.87,239.87,21507.0,240.27,240.44,239.87,239.87,21507.0
2024-09-25 13:30:00,239.91,240.93,239.91,240.29,10105.0,239.91,240.93,239.91,240.29,10105.0
2024-09-25 13:35:00,240.11,241.99,240.11,241.99,29654.0,240.11,241.99,240.11,241.99,29654.0
2024-09-25 13:40:00,241.72,242.07,241.51,242.04,2729.0,241.72,242.07,241.51,242.04,2729.0
2024-09-25 13:45:00,241.93,241.96,241.29,241.94,29712.0,241.93,241.96,241.29,241.94,29712.0
2024-09-25 13:50:00,241.98,243.11,241.86,243.02,7459.0,241.98,243.11,241.86,243.02,7459.0
2024-09-25 13:55:00,243.0,243.53,242.84,243.2,8595.0,243.0,243.53,242.84,243.2,8595.0
2024-09-25 14:00:00,243.1,243.1,242.48,242.63,5108.0,243.1,243.1,242.48,242.63,5108.0
2024-09-25 14:05:00,242.66,243.17,242.34,242.78,4801.0,242.66,243.17,242.34,242.78,4801.0
2024-09-25 14:10:00,242.7,242.71,242.02,242.02,2786.0,242.7,242.71,242.02,242.02,2786.0
2024-09-25 14:15:00,242.29,242.62,242.09,242.53,10450.0,242.29,242.62,242.09,242.53,10450.0
2024-09-25 14:20:00,242.32,242.66,242.2,242.3,1964.0,242.32,242.66,242.2,242.3,1964.0
2024-09-25 14:25:00,242.31,242.41,241.87,242.02,7950.0,242.31,242.41,241.87,242.02,7950.0
2024-09-25 14:30:00,241.89,242.0,241.72,241.8,2043.0,241.89,242.0,241.72,241.8,2043.0
2024-09-25 14:35:00,241.85,242.0,241.16,241.62,7225.0,241.85,242.0,241.16,241.62,7225.0
2024-09-25 14:40:00,241.77,241.77,241.24,241.24,4305.0,241.77,241.77,241.24,241.24,4305.0
2024-09-25 14:45:00,241.21,241.83,241.21,241.6,1300.0,241.21,241.83,241.21,241.6,1300.0
2024-09-25 14:50:00,241.73,242.09,241.6,242.07,8257.0,241.73,242.09,241.6,242.07,8257.0
2024-09-25 14:55:00,242.05,242.1,241.83,241.99,9275.0,242.05,242.1,241.83,241.99,9275.0
2024-09-25 15:00:00,241.81,241.86,241.33,241.7,3880.0,241.81,241.86,241.33,241.7,3880.0
2024-09-25 15:05:00,241.86,242.35,241.57,242.28,6840.0,241.86,242.35,241.57,242.28,6840.0
2024-09-25 15:10:00,242.35,242.88,242.1,242.79,6487.0,242.35,242.88,242.1,242.79,6487.0
2024-09-25 15:15:00,242.77,243.35,242.77,243.35,6910.0,242.77,243.35,242.77,243.35,6910.0
2024-09-25 15:20:00,243.32,243.32,242.89,242.98,6201.0,243.32,243.32,242.89,242.98,6201.0
2024-09-25 15:25:00,242.93,243.34,242.89,243.09,2431.0,242.93,243.34,242.89,243.09,2431.0
2024-09-25 15:30:00,242.95,242.95,242.26,242.46,4705.0,242.95,242.95,242.26,242.46,4705.0
2024-09-25 15:35:00,242.58,242.96,242.58,242.6,9750.0,242.58,242.96,242.58,242.6,9750.0
2024-09-25 15:40:00,242.45,242.56,241.52,241.7,6018.0,242.45,242.56,241.52,241.7,6018.0
2024-09-25 15:45:00,241.7,242.2,241.7,242.18,8304.0,241.7,242.2,241.7,242.18,8304.0
2024-09-25 15:50:00,242.18,242.53,241.68,241.68,21737.0,242.18,242.53,241.68,241.68,21737.0
2024-09-25 15:55:00,241.79,241.82,241.32,241.69,56133.0,241.79,241.82,241.32,241.69,56133.0
2024-09-26 09:30:00,249.36,255.75,248.1,253.98,135003.0,249.36,255.75,248.1,253.98,135003.0
2024-09-26 09:35:00,254.03,255.75,251.5,251.98,66433.0,254.03,255.75,251.5,251.98,66433.0
2024-09-26 09:40:00,251.63,253.43,250.17,252.19,80190.0,251.63,253.43,250.17,252.19,80190.0
2024-09-26 09:45:00,251.42,254.5,251.3,254.3,44374.0,251.42,254.5,251.3,254.3,44374.0
2024-09-26 09:50:00,254.05,256.62,253.76,255.76,53080.0,254.05,256.62,253.76,255.76,53080.0
2024-09-26 09:55:00,256.14,256.49,254.6,256.15,36948.0,256.14,256.49,254.6,256.15,36948.0
2024-09-26 10:00:00,255.85,257.87,255.22,256.28,28818.0,255.85,257.87,255.22,256.28,28818.0
2024-09-26 10:05:00,256.34,256.35,252.62,253.69,29750.0,256.34,256.35,252.62,253.69,29750.0
2024-09-26 10:10:00,253.92,255.2,253.41,253.99,20070.0,253.92,255.2,253.41,253.99,20070.0
2024-09-26 10:15:00,253.98,254.05,252.89,253.48,16593.0,253.98,254.05,252.89,253.48,16593.0
2024-09-26 10:20:00,253.55,253.63,252.78,253.35,26343.0,253.55,253.63,252.78,253.35,26343.0
2024-09-26 10:25:00,253.36,254.44,252.0,252.13,23124.0,253.36,254.44,252.0,252.13,23124.0
2024-09-26 10:30:00,252.26,252.59,249.26,251.0,162821.0,252.26,252.59,249.26,251.0,162821.0
2024-09-26 10:35:00,251.22,251.22,248.14,250.35,21203.0,251.22,251.22,248.14,250.35,21203.0
2024-09-26 10:40:00,250.35,250.97,250.04,250.73,43539.0,250.35,250.97,250.04,250.73,43539.0
2024-09-26 10:45:00,250.95,251.2,250.0,250.45,27444.0,250.95,251.2,250.0,250.45,27444.0
2024-09-26 10:50:00,250.63,250.63,248.59,249.32,44546.0,250.63,250.63,248.59,249.32,44546.0
2024-09-26 10:55:00,249.4,249.89,248.12,249.81,48204.0,249.4,249.89,248.12,249.81,48204.0
2024-09-26 11:00:00,249.81,249.87,248.59,249.5,30263.0,249.81,249.87,248.59,249.5,30263.0
2024-09-26 11:05:00,249.88,251.05,249.32,251.05,31891.0,249.88,251.05,249.32,251.05,31891.0
2024-09-26 11:10:00,250.93,251.02,250.38,250.68,11213.0,250.93,251.02,250.38,250.68,11213.0
2024-09-26 11:15:00,250.69,251.27,250.4,250.92,16696.0,250.69,251.27,250.4,250.92,16696.0
2024-09-26 11:20:00,251.02,251.69,250.93,250.93,10630.0,251.02,251.69,250.93,250.93,10630.0
2024-09-26 11:25:00,250.57,251.32,250.27,250.82,15014.0,250.57,251.32,250.27,250.82,15014.0
2024-09-26 11:30:00,250.71,251.0,250.39,250.39,3112.0,250.71,251.0,250.39,250.39,3112.0
2024-09-26 11:35:00,250.49,251.14,250.19,251.14,10452.0,250.49,251.14,250.19,251.14,10452.0
2024-09-26 11:40:00,251.23,251.75,250.75,251.5,17231.0,251.23,251.75,250.75,251.5,17231.0
2024-09-26 11:45:00,251.43,251.45,250.77,250.94,2120.0,251.43,251.45,250.77,250.94,2120.0
2024-09-26 11:50:00,251.09,251.65,251.0,251.65,3129.0,251.09,251.65,251.0,251.65,3129.0
2024-09-26 11:55:00,251.62,252.55,251.37,252.47,7148.0,251.62,252.55,251.37,252.47,7148.0
2024-09-26 12:00:00,252.36,252.36,251.75,252.32,14842.0,252.36,252.36,251.75,252.32,14842.0
2024-09-26 12:05:00,252.06,252.69,252.05,252.15,7019.0,252.06,252.69,252.05,252.15,7019.0
2024-09-26 12:10:00,252.31,252.33,251.78,251.91,4742.0,252.31,252.33,251.78,251.91,4742.0
2024-09-26 12:15:00,252.09,252.18,251.66,251.82,5618.0,252.09,252.18,251.66,251.82,5618.0
2024-09-26 12:20:00,251.79,251.79,250.7,250.71,8324.0,251.79,251.79,250.7,250.71,8324.0
2024-09-26 12:25:00,251.19,251.33,250.51,250.61,3470.0,251.19,251.33,250.51,250.61,3470.0
2024-09-26 12:30:00,250.52,251.14,250.45,251.14,3627.0,250.52,251.14,250.45,251.14,3627.0
2024-09-26 12:35:00,250.91,250.98,250.7,250.88,5246.0,250.91,250.98,250.7,250.88,5246.0
2024-09-26 12:40:00,250.8,251.31,250.79,251.16,500.0,250.8,251.31,250.79,251.16,500.0
2024-09-26 12:45:00,251.31,251.61,251.31,251.47,1239.0,251.31,251.61,251.31,251.47,1239.0
2024-09-26 12:50:00,251.38,251.83,251.33,251.33,2911.0,251.38,251.83,251.33,251.33,2911.0
2024-09-26 12:55:00,251.35,251.49,250.73,250.77,4455.0,251.35,251.49,250.73,250.77,4455.0
2024-09-26 13:00:00,250.78,251.71,250.73,251.39,6816.0,250.78,251.71,250.73,251.39,6816.0
2024-09-26 13:05:00,251.72,251.93,251.38,251.69,8375.0,251.72,251.93,251.38,251.69,8375.0
2024-09-26 13:10:00,251.78,252.13,251.78,251.92,5053.0,251.78,252.13,251.78,251.92,5053.0
2024-09-26 13:15:00,252.01,252.02,250.66,250.73,4792.0,252.01,252.02,250.66,250.73,4792.0
2024-09-26 13:20:00,250.89,251.42,250.89,251.25,1754.0,250.89,251.42,250.89,251.25,1754.0
2024-09-26 13:25:00,251.15,251.4,251.05,251.35,3243.0,251.15,251.4,251.05,251.35,3243.0
2024-09-26 13:30:00,251.67,251.87,251.31,251.48,5283.0,251.67,251.87,251.31,251.48,5283.0
2024-09-26 13:35:00,251.32,251.56,251.29,251.38,11604.0,251.32,251.56,251.29,251.38,11604.0
2024-09-26 13:40:00,251.37,251.61,251.18,251.48,4199.0,251.37,251.61,251.18,251.48,4199.0
2024-09-26 13:45:00,251.49,251.61,251.44,251.48,1696.0,251.49,251.61,251.44,251.48,1696.0
2024-09-26 13:50:00,251.46,252.07,251.29,252.06,6178.0,251.46,252.07,251.29,252.06,6178.0
2024-09-26 13:55:00,252.12,252.25,251.7,251.72,3670.0,252.12,252.25,251.7,251.72,3670.0
2024-09-26 14:00:00,251.83,252.3,251.83,252.07,5832.0,251.83,252.3,251.83,252.07,5832.0
2024-09-26 14:05:00,252.09,252.14,251.75,251.9,6343.0,252.09,252.14,251.75,251.9,6343.0
2024-09-26 14:10:00,251.88,252.3,251.82,252.3,4439.0,251.88,252.3,251.82,252.3,4439.0
2024-09-26 14:15:00,252.36,252.63,252.28,252.54,7484.0,252.36,252.63,252.28,252.54,7484.0
2024-09-26 14:20:00,252.65,252.77,252.36,252.77,4964.0,252.65,252.77,252.36,252.77,4964.0
2024-09-26 14:25:00,252.79,253.58,252.66,253.37,7955.0,252.79,253.58,252.66,253.37,7955.0
2024-09-26 14:30:00,253.39,253.84,253.39,253.55,9226.0,253.39,253.84,253.39,253.55,9226.0
2024-09-26 14:35:00,253.68,253.68,253.15,253.24,8362.0,253.68,253.68,253.15,253.24,8362.0
2024-09-26 14:40:00,253.23,253.54,253.13,253.41,9965.0,253.23,253.54,253.13,253.41,9965.0
2024-09-26 14:45:00,253.49,253.64,253.43,253.5,2062.0,253.49,253.64,253.43,253.5,2062.0
2024-09-26 14:50:00,253.4,254.39,253.4,254.33,12379.0,253.4,254.39,253.4,254.33,12379.0
2024-09-26 14:55:00,254.39,254.74,254.27,254.44,26753.0,254.39,254.74,254.27,254.44,26753.0
2024-09-26 15:00:00,254.44,254.48,254.1,254.28,11432.0,254.44,254.48,254.1,254.28,11432.0
2024-09-26 15:05:00,254.28,254.5,254.02,254.34,14131.0,254.28,254.5,254.02,254.34,14131.0
2024-09-26 15:10:00,254.29,254.55,254.14,254.5,11858.0,254.29,254.55,254.14,254.5,11858.0
2024-09-26 15:15:00,254.5,254.98,254.26,254.82,9982.0,254.5,254.98,254.26,254.82,9982.0
2024-09-26 15:20:00,254.71,256.0,254.53,255.96,21004.0,254.71,256.0,254.53,255.96,21004.0
2024-09-26 15:25:00,256.07,256.59,256.06,256.22,25234.0,256.07,256.59,256.06,256.22,25234.0
2024-09-26 15:30:00,256.24,256.24,255.17,255.73,36980.0,256.24,256.24,255.17,255.73,36980.0
2024-09-26 15:35:00,255.73,256.18,255.54,255.73,21949.0,255.73,256.18,255.54,255.73,21949.0
2024-09-26 15:40:00,255.73,256.04,255.36,255.39,20615.0,255.73,256.04,255.36,255.39,20615.0
2024-09-26 15:45:00,255.39,255.51,254.75,255.13,22818.0,255.39,255.51,254.75,255.13,22818.0
2024-09-26 15:50:00,255.25,255.63,254.49,255.04,42171.0,255.25,255.63,254.49,255.04,42171.0
2024-09-26 15:55:00,255.12,255.87,255.09,255.67,62073.0,255.12,255.87,255.09,255.67,62073.0
2024-09-27 09:30:00,258.33,262.72,257.73,260.24,82096.0,258.33,262.72,257.73,260.24,82096.0
2024-09-27 09:35:00,259.87,259.92,255.88,257.32,38750.0,259.87,259.92,255.88,257.32,38750.0
2024-09-27 09:40:00,257.36,260.5,256.85,259.47,45809.0,257.36,260.5,256.85,259.47,45809.0
2024-09-27 09:45:00,259.92,262.48,259.52,262.46,66598.0,259.92,262.48,259.52,262.46,66598.0
2024-09-27 09:50:00,261.99,262.06,259.96,260.53,45618.0,261.99,262.06,259.96,260.53,45618.0
2024-09-27 09:55:00,260.13,261.0,258.85,260.58,28238.0,260.13,261.0,258.85,260.58,28238.0
2024-09-27 10:00:00,260.7,261.4,259.5,259.81,32785.0,260.7,261.4,259.5,259.81,32785.0
2024-09-27 10:05:00,259.46,260.28,258.79,260.16,10823.0,259.46,260.28,258.79,260.16,10823.0
2024-09-27 10:10:00,259.62,259.92,258.58,259.06,6691.0,259.62,259.92,258.58,259.06,6691.0
2024-09-27 10:15:00,259.1,260.21,258.43,258.73,12768.0,259.1,260.21,258.43,258.73,12768.0
2024-09-27 10:20:00,258.61,260.5,258.6,260.3,19116.0,258.61,260.5,258.6,260.3,19116.0
2024-09-27 10:25:00,260.0,260.3,258.68,258.88,5721.0,260.0,260.3,258.68,258.88,5721.0
2024-09-27 10:30:00,258.98,259.03,257.5,257.62,17301.0,258.98,259.03,257.5,257.62,17301.0
2024-09-27 10:35:00,257.62,258.35,257.22,258.0,9742.0,257.62,258.35,257.22,258.0,9742.0
2024-09-27 10:40:00,258.17,258.76,257.97,258.54,11571.0,258.17,258.76,257.97,258.54,11571.0
2024-09-27 10:45:00,258.3,259.0,257.8,258.17,11567.0,258.3,259.0,257.8,258.17,11567.0
2024-09-27 10:50:00,257.96,258.64,257.96,258.55,4602.0,257.96,258.64,257.96,258.55,4602.0
2024-09-27 10:55:00,258.68,258.96,258.2,258.3,17596.0,258.68,258.96,258.2,258.3,17596.0
2024-09-27 11:00:00,258.18,258.59,257.96,258.35,9754.0,258.18,258.59,257.96,258.35,9754.0
2024-09-27 11:05:00,258.26,258.49,257.7,258.31,10953.0,258.26,258.49,257.7,258.31,10953.0
2024-09-27 11:10:00,258.28,258.28,257.67,257.84,7473.0,258.28,258.28,257.67,257.84,7473.0
2024-09-27 11:15:00,257.85,258.13,257.32,257.87,16895.0,257.85,258.13,257.32,257.87,16895.0
2024-09-27 11:20:00,258.03,259.48,257.96,259.48,24548.0,258.03,259.48,257.96,259.48,24548.0
2024-09-27 11:25:00,259.49,259.51,258.33,259.08,16523.0,259.49,259.51,258.33,259.08,16523.0
2024-09-27 11:30:00,259.04,259.58,258.83,259.24,10805.0,259.04,259.58,258.83,259.24,10805.0
2024-09-27 11:35:00,259.31,259.53,258.94,259.01,1700.0,259.31,259.53,258.94,259.01,1700.0
2024-09-27 11:40:00,259.0,260.94,258.97,260.66,21155.0,259.0,260.94,258.97,260.66,21155.0
2024-09-27 11:45:00,260.77,261.35,260.32,261.18,17955.0,260.77,261.35,260.32,261.18,17955.0
2024-09-27 11:50:00,261.18,261.44,260.78,261.3,12603.0,261.18,261.44,260.78,261.3,12603.0
2024-09-27 11:55:00,261.36,261.67,261.05,261.05,9413.0,261.36,261.67,261.05,261.05,9413.0
2024-09-27 12:00:00,261.24,261.78,261.24,261.38,3830.0,261.24,261.78,261.24,261.38,3830.0
2024-09-27 12:05:00,261.46,261.47,260.67,260.88,14379.0,261.46,261.47,260.67,260.88,14379.0
2024-09-27 12:10:00,260.91,260.91,259.69,259.95,9955.0,260.91,260.91,259.69,259.95,9955.0
2024-09-27 12:15:00,259.89,260.48,259.89,260.48,12374.0,259.89,260.48,259.89,260.48,12374.0
2024-09-27 12:20:00,260.09,261.24,260.03,261.24,11477.0,260.09,261.24,260.03,261.24,11477.0
2024-09-27 12:25:00,261.19,261.57,260.6,261.36,11046.0,261.19,261.57,260.6,261.36,11046.0
2024-09-27 12:30:00,260.99,261.19,260.34,260.45,9444.0,260.99,261.19,260.34,260.45,9444.0
2024-09-27 12:35:00,260.45,260.48,259.77,259.77,10282.0,260.45,260.48,259.77,259.77,10282.0
2024-09-27 12:40:00,259.81,259.81,259.49,259.63,6910.0,259.81,259.81,259.49,259.63,6910.0
2024-09-27 12:45:00,259.44,259.98,259.02,259.42,7121.0,259.44,259.98,259.02,259.42,7121.0
2024-09-27 12:50:00,259.42,259.85,259.22,259.85,3605.0,259.42,259.85,259.22,259.85,3605.0
2024-09-27 12:55:00,259.87,259.95,259.18,259.39,7109.0,259.87,259.95,259.18,259.39,7109.0
2024-09-27 13:00:00,259.37,259.63,258.73,258.93,9463.0,259.37,259.63,258.73,258.93,9463.0
2024-09-27 13:05:00,258.83,258.83,257.57,257.59,12257.0,258.83,258.83,257.57,257.59,12257.0
2024-09-27 13:10:00,257.84,258.38,257.62,257.98,3449.0,257.84,258.38,257.62,257.98,3449.0
2024-09-27 13:15:00,257.81,257.92,257.41,257.75,4802.0,257.81,257.92,257.41,257.75,4802.0
2024-09-27 13:20:00,257.81,257.81,257.58,257.75,2114.0,257.81,257.81,257.58,257.75,2114.0
2024-09-27 13:25:00,257.68,257.96,257.42,257.67,3077.0,257.68,257.96,257.42,257.67,3077.0
2024-09-27 13:30:00,257.51,258.4,257.51,258.4,6767.0,257.51,258.4,257.51,258.4,6767.0
2024-09-27 13:35:00,258.29,258.29,258.0,258.0,2663.0,258.29,258.29,258.0,258.0,2663.0
2024-09-27 13:40:00,258.11,258.11,257.75,258.02,1949.0,258.11,258.11,257.75,258.02,1949.0
2024-09-27 13:45:00,258.01,258.12,257.87,258.05,1465.0,258.01,258.12,257.87,258.05,1465.0
2024-09-27 13:50:00,258.23,258.29,258.16,258.2,1858.0,258.23,258.29,258.16,258.2,1858.0
2024-09-27 13:55:00,258.12,258.12,256.95,257.25,11942.0,258.12,258.12,256.95,257.25,11942.0
2024-09-27 14:00:00,257.42,257.81,257.1,257.1,3115.0,257.42,257.81,257.1,257.1,3115.0
2024-09-27 14:05:00,257.13,257.57,256.48,257.09,11830.0,257.13,257.57,256.48,257.09,11830.0
2024-09-27 14:10:00,257.11,257.32,256.5,256.72,4098.0,257.11,257.32,256.5,256.72,4098.0
2024-09-27 14:15:00,256.76,256.92,255.7,255.9,6032.0,256.76,256.92,255.7,255.9,6032.0
2024-09-27 14:20:00,255.92,256.05,255.6,255.79,7176.0,255.92,256.05,255.6,255.79,7176.0
2024-09-27 14:25:00,255.79,255.79,254.57,255.25,10778.0,255.79,255.79,254.57,255.25,10778.0
2024-09-27 14:30:00,255.24,255.33,254.4,255.14,5121.0,255.24,255.33,254.4,255.14,5121.0
2024-09-27 14:35:00,255.2,255.49,254.97,255.26,7389.0,255.2,255.49,254.97,255.26,7389.0
2024-09-27 14:40:00,255.26,255.71,254.98,255.22,4844.0,255.26,255.71,254.98,255.22,4844.0
2024-09-27 14:45:00,255.45,255.61,255.32,255.61,4399.0,255.45,255.61,255.32,255.61,4399.0
2024-09-27 14:50:00,255.79,256.0,255.57,255.88,5636.0,255.79,256.0,255.57,255.88,5636.0
2024-09-27 14:55:00,255.88,256.55,255.88,256.5,4174.0,255.88,256.55,255.88,256.5,4174.0
2024-09-27 15:00:00,256.45,256.5,255.83,256.04,4939.0,256.45,256.5,255.83,256.04,4939.0
2024-09-27 15:05:00,256.12,256.52,255.78,256.52,12818.0,256.12,256.52,255.78,256.52,12818.0
2024-09-27 15:10:00,256.45,256.62,256.14,256.46,5183.0,256.45,256.62,256.14,256.46,5183.0
2024-09-27 15:15:00,256.56,256.6,256.15,256.41,6887.0,256.56,256.6,256.15,256.41,6887.0
2024-09-27 15:20:00,256.34,256.78,255.93,256.78,18145.0,256.34,256.78,255.93,256.78,18145.0
2024-09-27 15:25:00,256.86,257.0,256.71,256.79,4500.0,256.86,257.0,256.71,256.79,4500.0
2024-09-27 15:30:00,256.73,256.73,255.47,255.66,18212.0,256.73,256.73,255.47,255.66,18212.0
2024-09-27 15:35:00,255.59,255.73,255.34,255.4,5998.0,255.59,255.73,255.34,255.4,5998.0
2024-09-27 15:40:00,255.19,255.62,255.09,255.62,9617.0,255.19,255.62,255.09,255.62,9617.0
2024-09-27 15:45:00,255.75,255.78,255.19,255.78,8724.0,255.75,255.78,255.19,255.78,8724.0
2024-09-27 15:50:00,255.67,256.04,255.41,255.75,24410.0,255.67,256.04,255.41,255.75,24410.0
2024-09-27 15:55:00,255.9,256.26,255.34,255.74,63378.0,255.9,256.26,255.34,255.74,63378.0
2024-09-30 09:30:00,251.72,254.48,251.51,252.0,36653.0,251.72,254.48,251.51,252.0,36653.0
2024-09-30 09:35:00,252.11,254.85,251.87,253.5,21655.0,252.11,254.85,251.87,253.5,21655.0
2024-09-30 09:40:00,253.43,254.0,252.42,253.32,26612.0,253.43,254.0,252.42,253.32,26612.0
2024-09-30 09:45:00,253.0,254.22,252.96,254.22,6361.0,253.0,254.22,252.96,254.22,6361.0
2024-09-30 09:50:00,254.22,255.63,253.51,255.06,14669.0,254.22,255.63,253.51,255.06,14669.0
2024-09-30 09:55:00,254.83,254.83,252.7,253.07,14200.0,254.83,254.83,252.7,253.07,14200.0
2024-09-30 10:00:00,253.04,254.86,252.69,254.4,11872.0,253.04,254.86,252.69,254.4,11872.0
2024-09-30 10:05:00,254.2,254.57,253.89,254.24,3697.0,254.2,254.57,253.89,254.24,3697.0
2024-09-30 10:10:00,254.15,254.4,253.01,253.18,4166.0,254.15,254.4,253.01,253.18,4166.0
2024-09-30 10:15:00,253.25,253.25,252.38,252.76,4674.0,253.25,253.25,252.38,252.76,4674.0
2024-09-30 10:20:00,253.19,253.75,253.19,253.42,6511.0,253.19,253.75,253.19,253.42,6511.0
2024-09-30 10:25:00,253.53,253.53,252.43,253.23,7045.0,253.53,253.53,252.43,253.23,7045.0
2024-09-30 10:30:00,253.5,253.81,253.25,253.81,1802.0,253.5,253.81,253.25,253.81,1802.0
2024-09-30 10:35:00,253.99,255.24,253.81,255.24,8955.0,253.99,255.24,253.81,255.24,8955.0
2024-09-30 10:40:00,255.09,255.1,254.17,254.31,2785.0,255.09,255.1,254.17,254.31,2785.0
2024-09-30 10:45:00,254.51,254.72,254.06,254.27,3805.0,254.51,254.72,254.06,254.27,3805.0
2024-09-30 10:50:00,254.0,254.11,253.63,254.11,3146.0,254.0,254.11,253.63,254.11,3146.0
2024-09-30 10:55:00,254.0,254.0,252.45,253.18,5511.0,254.0,254.0,252.45,253.18,5511.0
2024-09-30 11:00:00,253.02,253.51,252.54,253.06,3595.0,253.02,253.51,252.54,253.06,3595.0
2024-09-30 11:05:00,253.06,253.16,252.53,252.75,2225.0,253.06,253.16,252.53,252.75,2225.0
2024-09-30 11:10:00,252.55,253.29,252.55,253.14,2204.0,252.55,253.29,252.55,253.14,2204.0
2024-09-30 11:15:00,253.14,253.31,252.5,252.63,5229.0,253.14,253.31,252.5,252.63,5229.0
2024-09-30 11:20:00,252.63,252.85,252.2,252.2,7167.0,252.63,252.85,252.2,252.2,7167.0
2024-09-30 11:25:00,252.32,252.53,251.76,252.31,6938.0,252.32,252.53,251.76,252.31,6938.0
2024-09-30 11:30:00,252.28,252.92,252.22,252.52,18812.0,252.28,252.92,252.22,252.52,18812.0
2024-09-30 11:35:00,252.51,252.7,252.41,252.6,2967.0,252.51,252.7,252.41,252.6,2967.0
2024-09-30 11:40:00,252.43,253.46,252.13,253.46,13618.0,252.43,253.46,252.13,253.46,13618.0
2024-09-30 11:45:00,253.37,253.62,253.26,253.48,4140.0,253.37,253.62,253.26,253.48,4140.0
2024-09-30 11:50:00,253.39,253.6,253.18,253.36,5313.0,253.39,253.6,253.18,253.36,5313.0
2024-09-30 11:55:00,253.23,253.62,252.74,252.89,9467.0,253.23,253.62,252.74,252.89,9467.0
2024-09-30 12:00:00,252.78,253.13,252.71,252.91,3682.0,252.78,253.13,252.71,252.91,3682.0
2024-09-30 12:05:00,252.81,252.81,251.73,251.87,10434.0,252.81,252.81,251.73,251.87,10434.0
2024-09-30 12:10:00,251.95,251.96,251.6,251.77,5127.0,251.95,251.96,251.6,251.77,5127.0
2024-09-30 12:15:00,251.77,252.49,251.77,252.31,4895.0,251.77,252.49,251.77,252.31,4895.0
2024-09-30 12:20:00,252.31,252.31,251.83,251.87,2000.0,252.31,252.31,251.83,251.87,2000.0
2024-09-30 12:25:00,251.7,252.12,251.7,251.97,1200.0,251.7,252.12,251.7,251.97,1200.0
2024-09-30 12:30:00,251.93,251.97,251.68,251.97,8047.0,251.93,251.97,251.68,251.97,8047.0
2024-09-30 12:35:00,251.97,252.2,251.75,252.15,7761.0,251.97,252.2,251.75,252.15,7761.0
2024-09-30 12:40:00,251.98,252.91,251.9,252.91,4299.0,251.98,252.91,251.9,252.91,4299.0
2024-09-30 12:45:00,252.79,252.79,252.45,252.45,1225.0,252.79,252.79,252.45,252.45,1225.0
2024-09-30 12:50:00,252.49,252.61,252.21,252.21,2025.0,252.49,252.61,252.21,252.21,2025.0
2024-09-30 12:55:00,252.21,252.62,252.21,252.52,1827.0,252.21,252.62,252.21,252.52,1827.0
2024-09-30 13:00:00,252.47,252.54,252.17,252.17,1850.0,252.47,252.54,252.17,252.17,1850.0
2024-09-30 13:05:00,252.26,252.31,251.52,251.52,5447.0,252.26,252.31,251.52,251.52,5447.0
2024-09-30 13:10:00,251.5,251.63,250.64,251.24,13671.0,251.5,251.63,250.64,251.24,13671.0
2024-09-30 13:15:00,251.01,251.19,250.34,250.34,6288.0,251.01,251.19,250.34,250.34,6288.0
2024-09-30 13:20:00,250.4,251.02,250.25,250.95,5309.0,250.4,251.02,250.25,250.95,5309.0
2024-09-30 13:25:00,250.99,250.99,250.64,250.68,4294.0,250.99,250.99,250.64,250.68,4294.0
2024-09-30 13:30:00,250.7,251.23,250.7,251.02,5300.0,250.7,251.23,250.7,251.02,5300.0
2024-09-30 13:35:00,251.14,251.14,250.74,250.8,3708.0,251.14,251.14,250.74,250.8,3708.0
2024-09-30 13:40:00,250.62,250.9,250.6,250.9,4834.0,250.62,250.9,250.6,250.9,4834.0
2024-09-30 13:45:00,251.05,251.2,250.69,251.0,5153.0,251.05,251.2,250.69,251.0,5153.0
2024-09-30 13:50:00,250.88,251.03,250.22,250.77,10642.0,250.88,251.03,250.22,250.77,10642.0
2024-09-30 13:55:00,250.85,251.25,250.4,251.14,11870.0,250.85,251.25,250.4,251.14,11870.0
2024-09-30 14:00:00,251.28,251.65,250.68,251.0,7895.0,251.28,251.65,250.68,251.0,7895.0
2024-09-30 14:05:00,251.14,251.42,250.31,250.4,7081.0,251.14,251.42,250.31,250.4,7081.0
2024-09-30 14:10:00,250.54,250.54,249.41,249.58,15172.0,250.54,250.54,249.41,249.58,15172.0
2024-09-30 14:15:00,249.58,249.87,248.62,248.83,11418.0,249.58,249.87,248.62,248.83,11418.0
2024-09-30 14:20:00,248.9,248.9,248.31,248.31,9322.0,248.9,248.9,248.31,248.31,9322.0
2024-09-30 14:25:00,248.52,248.72,247.29,248.17,19730.0,248.52,248.72,247.29,248.17,19730.0
2024-09-30 14:30:00,247.99,248.38,247.37,247.84,12363.0,247.99,248.38,247.37,247.84,12363.0
2024-09-30 14:35:00,248.01,249.0,248.01,249.0,17958.0,248.01,249.0,248.01,249.0,17958.0
2024-09-30 14:40:00,248.73,249.29,248.63,249.21,7830.0,248.73,249.29,248.63,249.21,7830.0
2024-09-30 14:45:00,249.21,249.74,249.04,249.74,8717.0,249.21,249.74,249.04,249.74,8717.0
2024-09-30 14:50:00,249.77,249.9,249.34,249.82,5200.0,249.77,249.9,249.34,249.82,5200.0
2024-09-30 14:55:00,249.71,249.77,249.37,249.54,5960.0,249.71,249.77,249.37,249.54,5960.0
2024-09-30 15:00:00,249.37,249.49,248.98,249.18,6841.0,249.37,249.49,248.98,249.18,6841.0
2024-09-30 15:05:00,249.19,249.36,249.06,249.2,2767.0,249.19,249.36,249.06,249.2,2767.0
2024-09-30 15:10:00,249.16,249.16,248.53,248.98,7077.0,249.16,249.16,248.53,248.98,7077.0
2024-09-30 15:15:00,248.97,249.38,248.78,249.38,3930.0,248.97,249.38,248.78,249.38,3930.0
2024-09-30 15:20:00,249.33,249.41,248.89,249.34,9438.0,249.33,249.41,248.89,249.34,9438.0
2024-09-30 15:25:00,249.53,249.53,248.72,248.92,8636.0,249.53,249.53,248.72,248.92,8636.0
2024-09-30 15:30:00,248.83,249.01,248.51,248.94,4326.0,248.83,249.01,248.51,248.94,4326.0
2024-09-30 15:35:00,248.98,249.32,248.78,249.26,9231.0,248.98,249.32,248.78,249.26,9231.0
2024-09-30 15:40:00,249.23,249.42,248.97,249.21,9442.0,249.23,249.42,248.97,249.21,9442.0
2024-09-30 15:45:00,249.21,249.57,249.14,249.51,12397.0,249.21,249.57,249.14,249.51,12397.0
2024-09-30 15:50:00,249.56,250.44,249.52,249.94,22238.0,249.56,250.44,249.52,249.94,22238.0
2024-09-30 15:55:00,249.94,249.94,249.1,249.39,61975.0,249.94,249.94,249.1,249.39,61975.0
2024-10-01 09:30:00,249.44,251.95,248.69,249.33,31229.0,249.44,251.95,248.69,249.33,31229.0
2024-10-01 09:35:00,249.1,249.69,247.33,247.79,26153.0,249.1,249.69,247.33,247.79,26153.0
2024-10-01 09:40:00,247.63,248.14,247.0,247.52,7787.0,247.63,248.14,247.0,247.52,7787.0
2024-10-01 09:45:00,247.46,247.46,245.61,246.77,19376.0,247.46,247.46,245.61,246.77,19376.0
2024-10-01 09:50:00,246.38,247.44,246.18,247.01,3494.0,246.38,247.44,246.18,247.01,3494.0
2024-10-01 09:55:00,246.98,248.56,246.87,247.8,6768.0,246.98,248.56,246.87,247.8,6768.0
2024-10-01 10:00:00,247.61,249.12,246.19,247.51,18255.0,247.61,249.12,246.19,247.51,18255.0
2024-10-01 10:05:00,247.51,247.81,246.2,246.25,10804.0,247.51,247.81,246.2,246.25,10804.0
2024-10-01 10:10:00,246.25,246.45,244.07,244.86,37091.0,246.25,246.45,244.07,244.86,37091.0
2024-10-01 10:15:00,245.19,245.19,244.21,244.39,15977.0,245.19,245.19,244.21,244.39,15977.0
2024-10-01 10:20:00,244.38,247.94,244.37,247.62,19652.0,244.38,247.94,244.37,247.62,19652.0
2024-10-01 10:25:00,247.43,247.55,246.1,246.97,11324.0,247.43,247.55,246.1,246.97,11324.0
2024-10-01 10:30:00,246.98,247.31,246.39,247.03,14687.0,246.98,247.31,246.39,247.03,14687.0
2024-10-01 10:35:00,247.05,247.6,246.68,247.6,6619.0,247.05,247.6,246.68,247.6,6619.0
2024-10-01 10:40:00,247.45,248.3,247.44,247.69,6091.0,247.45,248.3,247.44,247.69,6091.0
2024-10-01 10:45:00,247.97,248.34,247.49,247.68,3658.0,247.97,248.34,247.49,247.68,3658.0
2024-10-01 10:50:00,247.66,247.73,247.21,247.45,6678.0,247.66,247.73,247.21,247.45,6678.0
2024-10-01 10:55:00,247.42,248.22,247.41,248.22,9407.0,247.42,248.22,247.41,248.22,9407.0
2024-10-01 11:00:00,248.06,248.4,247.51,247.52,14322.0,248.06,248.4,247.51,247.52,14322.0
2024-10-01 11:05:00,247.41,247.53,246.06,246.08,21908.0,247.41,247.53,246.06,246.08,21908.0
2024-10-01 11:10:00,246.07,246.57,245.74,246.11,14367.0,246.07,246.57,245.74,246.11,14367.0
2024-10-01 11:15:00,246.27,247.84,246.26,247.84,10509.0,246.27,247.84,246.26,247.84,10509.0
2024-10-01 11:20:00,248.33,248.34,247.91,248.08,3658.0,248.33,248.34,247.91,248.08,3658.0
2024-10-01 11:25:00,248.43,250.0,248.43,250.0,18751.0,248.43,250.0,248.43,250.0,18751.0
2024-10-01 11:30:00,250.26,252.58,250.2,252.54,22840.0,250.26,252.58,250.2,252.54,22840.0
2024-10-01 11:35:00,252.04,252.28,251.18,252.25,20296.0,252.04,252.28,251.18,252.25,20296.0
2024-10-01 11:40:00,251.9,252.15,250.71,250.71,14710.0,251.9,252.15,250.71,250.71,14710.0
2024-10-01 11:45:00,250.34,250.94,250.05,250.94,10620.0,250.34,250.94,250.05,250.94,10620.0
2024-10-01 11:50:00,250.69,250.92,250.13,250.13,3782.0,250.69,250.92,250.13,250.13,3782.0
2024-10-01 11:55:00,250.14,250.79,250.1,250.65,6419.0,250.14,250.79,250.1,250.65,6419.0
2024-10-01 12:00:00,250.45,251.0,250.38,250.98,4407.0,250.45,251.0,250.38,250.98,4407.0
2024-10-01 12:05:00,250.94,251.22,250.93,251.08,2221.0,250.94,251.22,250.93,251.08,2221.0
2024-10-01 12:10:00,251.26,252.9,251.11,252.13,44453.0,251.26,252.9,251.11,252.13,44453.0
2024-10-01 12:15:00,252.0,252.87,251.72,251.74,12803.0,252.0,252.87,251.72,251.74,12803.0
2024-10-01 12:20:00,251.75,252.89,251.53,251.93,18717.0,251.75,252.89,251.53,251.93,18717.0
2024-10-01 12:25:00,251.91,252.13,251.56,252.06,5849.0,251.91,252.13,251.56,252.06,5849.0
2024-10-01 12:30:00,252.05,252.23,250.58,252.01,8225.0,252.05,252.23,250.58,252.01,8225.0
2024-10-01 12:35:00,251.54,251.74,251.2,251.3,3106.0,251.54,251.74,251.2,251.3,3106.0
2024-10-01 12:40:00,251.29,251.42,250.32,250.47,5671.0,251.29,251.42,250.32,250.47,5671.0
2024-10-01 12:45:00,250.55,250.64,249.55,250.4,11222.0,250.55,250.64,249.55,250.4,11222.0
2024-10-01 12:50:00,250.47,251.64,250.19,251.56,6265.0,250.47,251.64,250.19,251.56,6265.0
2024-10-01 12:55:00,251.6,251.6,250.28,250.96,2446.0,251.6,251.6,250.28,250.96,2446.0
2024-10-01 13:00:00,250.94,250.94,250.0,250.0,2930.0,250.94,250.94,250.0,250.0,2930.0
2024-10-01 13:05:00,250.13,250.65,249.74,249.93,11118.0,250.13,250.65,249.74,249.93,11118.0
2024-10-01 13:10:00,249.93,249.95,249.01,249.23,6506.0,249.93,249.95,249.01,249.23,6506.0
2024-10-01 13:15:00,249.01,249.01,241.78,241.78,81228.0,249.01,249.01,241.78,241.78,81228.0
2024-10-01 13:20:00,242.0,244.31,239.08,239.26,97190.0,242.0,244.31,239.08,239.26,97190.0
2024-10-01 13:25:00,239.25,239.95,233.0,234.73,239502.0,239.25,239.95,233.0,234.73,239502.0
2024-10-01 13:30:00,234.73,238.54,234.12,237.94,120117.0,234.73,238.54,234.12,237.94,120117.0
2024-10-01 13:35:00,238.61,239.52,237.4,239.06,57021.0,238.61,239.52,237.4,239.06,57021.0
2024-10-01 13:40:00,239.14,241.43,239.03,240.25,58377.0,239.14,241.43,239.03,240.25,58377.0
2024-10-01 13:45:00,240.71,241.61,239.36,239.98,28280.0,240.71,241.61,239.36,239.98,28280.0
2024-10-01 13:50:00,240.16,243.08,240.16,241.63,34866.0,240.16,243.08,240.16,241.63,34866.0
2024-10-01 13:55:00,241.87,242.37,241.07,241.69,31197.0,241.87,242.37,241.07,241.69,31197.0
2024-10-01 14:00:00,241.99,243.21,241.9,242.85,16457.0,241.99,243.21,241.9,242.85,16457.0
2024-10-01 14:05:00,242.87,243.65,241.79,241.79,20961.0,242.87,243.65,241.79,241.79,20961.0
2024-10-01 14:10:00,242.32,244.08,242.24,244.08,5549.0,242.32,244.08,242.24,244.08,5549.0
2024-10-01 14:15:00,243.7,244.91,243.7,244.56,16700.0,243.7,244.91,243.7,244.56,16700.0
2024-10-01 14:20:00,244.0,244.69,243.64,244.12,6234.0,244.0,244.69,243.64,244.12,6234.0
2024-10-01 14:25:00,244.17,244.45,243.27,243.82,11422.0,244.17,244.45,243.27,243.82,11422.0
2024-10-01 14:30:00,243.82,244.21,243.39,243.58,3934.0,243.82,244.21,243.39,243.58,3934.0
2024-10-01 14:35:00,243.4,243.77,242.68,243.62,7252.0,243.4,243.77,242.68,243.62,7252.0
2024-10-01 14:40:00,243.58,243.69,243.22,243.24,3318.0,243.58,243.69,243.22,243.24,3318.0
2024-10-01 14:45:00,243.24,243.37,242.8,243.0,11366.0,243.24,243.37,242.8,243.0,11366.0
2024-10-01 14:50:00,242.83,243.43,242.63,242.66,6509.0,242.83,243.43,242.63,242.66,6509.0
2024-10-01 14:55:00,242.84,243.43,242.84,243.25,5119.0,242.84,243.43,242.84,243.25,5119.0
2024-10-01 15:00:00,243.24,243.24,241.79,241.91,14424.0,243.24,243.24,241.79,241.91,14424.0
2024-10-01 15:05:00,241.91,242.3,241.71,242.11,18082.0,241.91,242.3,241.71,242.11,18082.0
2024-10-01 15:10:00,242.09,242.15,241.32,241.51,13196.0,242.09,242.15,241.32,241.51,13196.0
2024-10-01 15:15:00,241.53,241.7,240.78,241.05,13686.0,241.53,241.7,240.78,241.05,13686.0
2024-10-01 15:20:00,241.09,242.27,241.06,241.51,13197.0,241.09,242.27,241.06,241.51,13197.0
2024-10-01 15:25:00,241.35,241.63,240.9,241.6,11970.0,241.35,241.63,240.9,241.6,11970.0
2024-10-01 15:30:00,241.33,241.51,240.73,240.81,29767.0,241.33,241.51,240.73,240.81,29767.0
2024-10-01 15:35:00,240.81,240.81,240.03,240.38,22384.0,240.81,240.81,240.03,240.38,22384.0
2024-10-01 15:40:00,240.5,240.57,240.11,240.18,19971.0,240.5,240.57,240.11,240.18,19971.0
2024-10-01 15:45:00,240.15,240.19,239.72,239.76,23841.0,240.15,240.19,239.72,239.76,23841.0
2024-10-01 15:50:00,239.82,240.5,239.18,240.5,37748.0,239.82,240.5,239.18,240.5,37748.0
2024-10-01 15:55:00,240.51,241.36,240.27,240.8,106617.0,240.51,241.36,240.27,240.8,106617.0
2024-10-02 09:30:00,238.71,238.99,233.36,235.69,84485.0,238.71,238.99,233.36,235.69,84485.0
2024-10-02 09:35:00,235.69,235.76,233.31,233.48,80250.0,235.69,235.76,233.31,233.48,80250.0
2024-10-02 09:40:00,233.54,233.75,230.25,230.97,67801.0,233.54,233.75,230.25,230.97,67801.0
2024-10-02 09:45:00,230.78,230.8,228.45,229.22,106371.0,230.78,230.8,228.45,229.22,106371.0
2024-10-02 09:50:00,229.19,230.48,228.5,230.4,53044.0,229.19,230.48,228.5,230.4,53044.0
2024-10-02 09:55:00,230.13,230.37,228.1,228.78,27814.0,230.13,230.37,228.1,228.78,27814.0
2024-10-02 10:00:00,228.8,233.13,228.79,231.83,55172.0,228.8,233.13,228.79,231.83,55172.0
2024-10-02 10:05:00,231.98,233.68,231.04,233.19,44708.0,231.98,233.68,231.04,233.19,44708.0
2024-10-02 10:10:00,233.32,233.95,231.65,231.65,35724.0,233.32,233.95,231.65,231.65,35724.0
2024-10-02 10:15:00,231.56,231.79,231.04,231.44,28928.0,231.56,231.79,231.04,231.44,28928.0
2024-10-02 10:20:00,231.35,231.47,230.28,230.34,31252.0,231.35,231.47,230.28,230.34,31252.0
2024-10-02 10:25:00,230.5,231.66,230.36,230.48,31586.0,230.5,231.66,230.36,230.48,31586.0
2024-10-02 10:30:00,230.58,233.44,229.82,233.08,64158.0,230.58,233.44,229.82,233.08,64158.0
2024-10-02 10:35:00,232.99,233.41,231.86,232.36,38590.0,232.99,233.41,231.86,232.36,38590.0
2024-10-02 10:40:00,232.18,233.6,232.18,233.0,25465.0,232.18,233.6,232.18,233.0,25465.0
2024-10-02 10:45:00,232.88,234.85,232.88,234.61,22025.0,232.88,234.85,232.88,234.61,22025.0
2024-10-02 10:50:00,234.73,234.75,232.79,233.01,13501.0,234.73,234.75,232.79,233.01,13501.0
2024-10-02 10:55:00,232.94,233.66,232.83,233.08,13100.0,232.94,233.66,232.83,233.08,13100.0
2024-10-02 11:00:00,233.11,234.61,233.0,234.13,14452.0,233.11,234.61,233.0,234.13,14452.0
2024-10-02 11:05:00,234.27,234.36,232.79,233.24,12435.0,234.27,234.36,232.79,233.24,12435.0
2024-10-02 11:10:00,233.27,233.63,232.82,233.18,10639.0,233.27,233.63,232.82,233.18,10639.0
2024-10-02 11:15:00,232.97,234.42,232.97,233.95,16356.0,232.97,234.42,232.97,233.95,16356.0
2024-10-02 11:20:00,234.01,234.09,233.0,233.24,14908.0,234.01,234.09,233.0,233.24,14908.0
2024-10-02 11:25:00,233.26,234.1,233.08,234.1,10554.0,233.26,234.1,233.08,234.1,10554.0
2024-10-02 11:30:00,234.12,235.6,234.11,235.47,14535.0,234.12,235.6,234.11,235.47,14535.0
2024-10-02 11:35:00,235.49,236.0,235.27,235.78,26769.0,235.49,236.0,235.27,235.78,26769.0
2024-10-02 11:40:00,235.86,237.21,235.84,235.88,15825.0,235.86,237.21,235.84,235.88,15825.0
2024-10-02 11:45:00,236.08,236.09,235.71,235.87,9225.0,236.08,236.09,235.71,235.87,9225.0
2024-10-02 11:50:00,235.78,236.0,234.75,235.18,8991.0,235.78,236.0,234.75,235.18,8991.0
2024-10-02 11:55:00,235.06,235.61,234.79,235.42,8602.0,235.06,235.61,234.79,235.42,8602.0
2024-10-02 12:00:00,235.39,236.24,235.39,236.21,5568.0,235.39,236.24,235.39,236.21,5568.0
2024-10-02 12:05:00,235.93,236.27,235.49,235.63,8216.0,235.93,236.27,235.49,235.63,8216.0
2024-10-02 12:10:00,235.87,236.38,235.78,236.18,8519.0,235.87,236.38,235.78,236.18,8519.0
2024-10-02 12:15:00,236.11,236.19,235.49,235.5,4544.0,236.11,236.19,235.49,235.5,4544.0
2024-10-02 12:20:00,235.41,236.01,235.0,235.99,7879.0,235.41,236.01,235.0,235.99,7879.0
2024-10-02 12:25:00,236.09,236.34,235.87,235.9,9816.0,236.09,236.34,235.87,235.9,9816.0
2024-10-02 12:30:00,235.73,236.45,235.36,236.18,17528.0,235.73,236.45,235.36,236.18,17528.0
2024-10-02 12:35:00,236.02,236.38,235.51,235.95,13737.0,236.02,236.38,235.51,235.95,13737.0
2024-10-02 12:40:00,235.85,235.95,235.12,235.4,9311.0,235.85,235.95,235.12,235.4,9311.0
2024-10-02 12:45:00,235.09,235.09,233.99,234.05,10306.0,235.09,235.09,233.99,234.05,10306.0
2024-10-02 12:50:00,234.16,234.53,233.83,234.29,9506.0,234.16,234.53,233.83,234.29,9506.0
2024-10-02 12:55:00,234.01,234.69,233.34,233.34,11716.0,234.01,234.69,233.34,233.34,11716.0
2024-10-02 13:00:00,233.45,233.81,233.1,233.48,12955.0,233.45,233.81,233.1,233.48,12955.0
2024-10-02 13:05:00,233.48,233.64,233.1,233.51,9008.0,233.48,233.64,233.1,233.51,9008.0
2024-10-02 13:10:00,233.55,234.04,233.33,233.91,4471.0,233.55,234.04,233.33,233.91,4471.0
2024-10-02 13:15:00,233.78,234.59,233.49,234.58,9230.0,233.78,234.59,233.49,234.58,9230.0
2024-10-02 13:20:00,234.33,234.49,233.94,234.2,10100.0,234.33,234.49,233.94,234.2,10100.0
2024-10-02 13:25:00,234.21,234.35,233.63,234.11,10215.0,234.21,234.35,233.63,234.11,10215.0
2024-10-02 13:30:00,234.1,234.27,233.51,233.56,7115.0,234.1,234.27,233.51,233.56,7115.0
2024-10-02 13:35:00,233.45,234.63,233.45,234.26,8086.0,233.45,234.63,233.45,234.26,8086.0
2024-10-02 13:40:00,234.41,234.52,233.8,234.28,11136.0,234.41,234.52,233.8,234.28,11136.0
2024-10-02 13:45:00,234.33,235.0,234.15,235.0,2754.0,234.33,235.0,234.15,235.0,2754.0
2024-10-02 13:50:00,235.0,235.64,234.99,235.54,8008.0,235.0,235.64,234.99,235.54,8008.0
2024-10-02 13:55:00,235.63,236.11,235.45,235.96,6805.0,235.63,236.11,235.45,235.96,6805.0
2024-10-02 14:00:00,235.88,236.11,235.75,235.76,4331.0,235.88,236.11,235.75,235.76,4331.0
2024-10-02 14:05:00,235.68,235.79,235.48,235.69,2998.0,235.68,235.79,235.48,235.69,2998.0
2024-10-02 14:10:00,235.52,235.86,235.42,235.42,1878.0,235.52,235.86,235.42,235.42,1878.0
2024-10-02 14:15:00,235.4,235.78,235.34,235.6,6839.0,235.4,235.78,235.34,235.6,6839.0
2024-10-02 14:20:00,235.42,235.51,235.23,235.23,1725.0,235.42,235.51,235.23,235.23,1725.0
2024-10-02 14:25:00,235.17,235.25,234.17,234.45,9623.0,235.17,235.25,234.17,234.45,9623.0
2024-10-02 14:30:00,234.5,234.7,234.42,234.7,3428.0,234.5,234.7,234.42,234.7,3428.0
2024-10-02 14:35:00,234.72,234.72,234.07,234.61,2500.0,234.72,234.72,234.07,234.61,2500.0
2024-10-02 14:40:00,234.49,234.72,234.43,234.47,4389.0,234.49,234.72,234.43,234.47,4389.0
2024-10-02 14:45:00,234.54,234.54,233.77,233.78,4560.0,234.54,234.54,233.77,233.78,4560.0
2024-10-02 14:50:00,233.71,233.75,232.87,233.4,17139.0,233.71,233.75,232.87,233.4,17139.0
2024-10-02 14:55:00,233.72,233.77,233.33,233.71,7206.0,233.72,233.77,233.33,233.71,7206.0
2024-10-02 15:00:00,233.83,233.86,233.61,233.74,4332.0,233.83,233.86,233.61,233.74,4332.0
2024-10-02 15:05:00,233.66,235.15,233.62,235.1,17654.0,233.66,235.15,233.62,235.1,17654.0
2024-10-02 15:10:00,235.25,236.2,234.87,236.2,11737.0,235.25,236.2,234.87,236.2,11737.0
2024-10-02 15:15:00,236.19,236.59,236.0,236.53,15231.0,236.19,236.59,236.0,236.53,15231.0
2024-10-02 15:20:00,236.59,236.6,235.8,235.87,25877.0,236.59,236.6,235.8,235.87,25877.0
2024-10-02 15:25:00,235.96,236.22,235.48,236.14,14193.0,235.96,236.22,235.48,236.14,14193.0
2024-10-02 15:30:00,235.98,236.3,235.82,236.23,11536.0,235.98,236.3,235.82,236.23,11536.0
2024-10-02 15:35:00,236.31,236.31,235.62,236.0,6895.0,236.31,236.31,235.62,236.0,6895.0
2024-10-02 15:40:00,235.74,236.37,235.55,236.21,9464.0,235.74,236.37,235.55,236.21,9464.0
2024-10-02 15:45:00,236.21,236.54,236.17,236.31,10259.0,236.21,236.54,236.17,236.31,10259.0
2024-10-02 15:50:00,236.3,236.36,234.56,234.72,36072.0,236.3,236.36,234.56,234.72,36072.0
2024-10-02 15:55:00,234.69,234.7,233.93,234.44,99577.0,234.69,234.7,233.93,234.44,99577.0
2024-10-03 09:30:00,234.08,236.98,233.57,236.74,24551.0,234.08,236.98,233.57,236.74,24551.0
2024-10-03 09:35:00,236.75,236.75,234.13,234.44,11930.0,236.75,236.75,234.13,234.44,11930.0
2024-10-03 09:40:00,234.64,235.29,234.15,234.76,13623.0,234.64,235.29,234.15,234.76,13623.0
2024-10-03 09:45:00,234.44,234.69,233.29,233.8,8308.0,234.44,234.69,233.29,233.8,8308.0
2024-10-03 09:50:00,233.86,234.43,233.51,234.02,6634.0,233.86,234.43,233.51,234.02,6634.0
2024-10-03 09:55:00,234.23,235.35,233.96,235.17,6761.0,234.23,235.35,233.96,235.17,6761.0
2024-10-03 10:00:00,235.45,237.0,234.69,236.8,11919.0,235.45,237.0,234.69,236.8,11919.0
2024-10-03 10:05:00,236.99,237.72,236.7,237.29,8548.0,236.99,237.72,236.7,237.29,8548.0
2024-10-03 10:10:00,237.29,237.51,235.5,235.74,22982.0,237.29,237.51,235.5,235.74,22982.0
2024-10-03 10:15:00,235.99,236.69,235.76,236.01,5395.0,235.99,236.69,235.76,236.01,5395.0
2024-10-03 10:20:00,235.9,236.23,234.57,235.44,7446.0,235.9,236.23,234.57,235.44,7446.0
2024-10-03 10:25:00,235.37,236.17,235.07,236.02,12081.0,235.37,236.17,235.07,236.02,12081.0
2024-10-03 10:30:00,235.88,237.25,235.45,237.03,5356.0,235.88,237.25,235.45,237.03,5356.0
2024-10-03 10:35:00,236.84,237.18,236.15,236.87,4708.0,236.84,237.18,236.15,236.87,4708.0
2024-10-03 10:40:00,237.04,237.07,235.5,235.51,7261.0,237.04,237.07,235.5,235.51,7261.0
2024-10-03 10:45:00,235.81,236.8,235.73,235.99,4384.0,235.81,236.8,235.73,235.99,4384.0
2024-10-03 10:50:00,236.02,236.23,235.52,235.99,7238.0,236.02,236.23,235.52,235.99,7238.0
2024-10-03 10:55:00,235.74,236.04,234.76,234.79,9691.0,235.74,236.04,234.76,234.79,9691.0
2024-10-03 11:00:00,234.84,235.1,234.18,234.47,5491.0,234.84,235.1,234.18,234.47,5491.0
2024-10-03 11:05:00,234.5,235.06,234.25,234.77,10764.0,234.5,235.06,234.25,234.77,10764.0
2024-10-03 11:10:00,234.86,234.87,234.45,234.74,2822.0,234.86,234.87,234.45,234.74,2822.0
2024-10-03 11:15:00,234.75,234.97,234.27,234.4,7366.0,234.75,234.97,234.27,234.4,7366.0
2024-10-03 11:20:00,234.25,234.55,233.76,234.39,7683.0,234.25,234.55,233.76,234.39,7683.0
2024-10-03 11:25:00,234.16,234.29,233.84,234.29,6920.0,234.16,234.29,233.84,234.29,6920.0
2024-10-03 11:30:00,234.37,235.19,234.22,235.07,21397.0,234.37,235.19,234.22,235.07,21397.0
2024-10-03 11:35:00,235.28,235.87,235.21,235.41,8590.0,235.28,235.87,235.21,235.41,8590.0
2024-10-03 11:40:00,235.44,235.94,235.43,235.9,3890.0,235.44,235.94,235.43,235.9,3890.0
2024-10-03 11:45:00,235.77,236.09,235.77,235.8,2920.0,235.77,236.09,235.77,235.8,2920.0
2024-10-03 11:50:00,235.87,236.44,235.87,236.13,4935.0,235.87,236.44,235.87,236.13,4935.0
2024-10-03 11:55:00,236.16,236.17,235.47,235.71,6024.0,236.16,236.17,235.47,235.71,6024.0
2024-10-03 12:00:00,235.61,235.64,235.46,235.46,1670.0,235.61,235.64,235.46,235.46,1670.0
2024-10-03 12:05:00,235.54,235.69,235.34,235.69,2625.0,235.54,235.69,235.34,235.69,2625.0
2024-10-03 12:10:00,235.68,235.68,235.39,235.66,1308.0,235.68,235.68,235.39,235.66,1308.0
2024-10-03 12:15:00,235.44,235.68,235.3,235.41,2859.0,235.44,235.68,235.3,235.41,2859.0
2024-10-03 12:20:00,235.35,235.46,235.27,235.46,700.0,235.35,235.46,235.27,235.46,700.0
2024-10-03 12:25:00,235.37,235.46,234.88,234.94,7291.0,235.37,235.46,234.88,234.94,7291.0
2024-10-03 12:30:00,234.88,234.88,234.62,234.79,1224.0,234.88,234.88,234.62,234.79,1224.0
2024-10-03 12:35:00,235.02,235.26,234.86,234.99,3216.0,235.02,235.26,234.86,234.99,3216.0
2024-10-03 12:40:00,234.99,235.04,234.25,234.26,4041.0,234.99,235.04,234.25,234.26,4041.0
2024-10-03 12:45:00,234.34,234.34,233.89,233.89,2727.0,234.34,234.34,233.89,233.89,2727.0
2024-10-03 12:50:00,233.93,234.11,233.6,233.66,2597.0,233.93,234.11,233.6,233.66,2597.0
2024-10-03 12:55:00,233.67,234.13,233.67,233.89,2600.0,233.67,234.13,233.67,233.89,2600.0
2024-10-03 13:00:00,233.7,233.7,233.11,233.31,3020.0,233.7,233.7,233.11,233.31,3020.0
2024-10-03 13:05:00,233.38,233.98,233.37,233.71,1547.0,233.38,233.98,233.37,233.71,1547.0
2024-10-03 13:10:00,233.68,233.74,233.46,233.47,1650.0,233.68,233.74,233.46,233.47,1650.0
2024-10-03 13:15:00,233.47,233.47,233.18,233.21,4889.0,233.47,233.47,233.18,233.21,4889.0
2024-10-03 13:20:00,233.31,233.4,233.19,233.19,5725.0,233.31,233.4,233.19,233.19,5725.0
2024-10-03 13:25:00,233.15,233.21,232.75,232.75,10442.0,233.15,233.21,232.75,232.75,10442.0
2024-10-03 13:30:00,232.78,233.21,232.75,233.06,10435.0,232.78,233.21,232.75,233.06,10435.0
2024-10-03 13:35:00,233.26,233.45,233.04,233.04,3935.0,233.26,233.45,233.04,233.04,3935.0
2024-10-03 13:40:00,233.02,233.25,232.64,232.64,1762.0,233.02,233.25,232.64,232.64,1762.0
2024-10-03 13:45:00,232.76,233.25,232.76,233.15,955.0,232.76,233.25,232.76,233.15,955.0
2024-10-03 13:50:00,233.31,233.84,233.17,233.8,6213.0,233.31,233.84,233.17,233.8,6213.0
2024-10-03 13:55:00,233.83,233.83,233.56,233.68,1475.0,233.83,233.83,233.56,233.68,1475.0
2024-10-03 14:00:00,233.72,233.74,233.07,233.11,1953.0,233.72,233.74,233.07,233.11,1953.0
2024-10-03 14:05:00,233.29,233.5,233.23,233.23,5851.0,233.29,233.5,233.23,233.23,5851.0
2024-10-03 14:10:00,233.3,233.4,232.95,232.99,1399.0,233.3,233.4,232.95,232.99,1399.0
2024-10-03 14:15:00,232.99,233.2,232.84,233.05,1650.0,232.99,233.2,232.84,233.05,1650.0
2024-10-03 14:20:00,233.16,233.16,232.32,233.08,9306.0,233.16,233.16,232.32,233.08,9306.0
2024-10-03 14:25:00,233.04,233.1,232.97,232.97,1200.0,233.04,233.1,232.97,232.97,1200.0
2024-10-03 14:30:00,232.8,232.84,232.5,232.73,3041.0,232.8,232.84,232.5,232.73,3041.0
2024-10-03 14:35:00,232.71,232.94,232.71,232.9,2045.0,232.71,232.94,232.71,232.9,2045.0
2024-10-03 14:40:00,232.93,233.0,232.74,232.87,3072.0,232.93,233.0,232.74,232.87,3072.0
2024-10-03 14:45:00,232.71,232.86,232.71,232.79,902.0,232.71,232.86,232.71,232.79,902.0
2024-10-03 14:50:00,232.96,233.35,232.95,233.26,5395.0,232.96,233.35,232.95,233.26,5395.0
2024-10-03 14:55:00,233.48,233.49,233.18,233.18,5469.0,233.48,233.49,233.18,233.18,5469.0
2024-10-03 15:00:00,233.1,233.36,232.88,233.32,2600.0,233.1,233.36,232.88,233.32,2600.0
2024-10-03 15:05:00,233.32,233.42,232.86,232.95,2225.0,233.32,233.42,232.86,232.95,2225.0
2024-10-03 15:10:00,232.83,233.0,232.62,233.0,3240.0,232.83,233.0,232.62,233.0,3240.0
2024-10-03 15:15:00,232.81,232.81,232.57,232.69,1962.0,232.81,232.81,232.57,232.69,1962.0
2024-10-03 15:20:00,232.57,233.24,232.56,233.21,3201.0,232.57,233.24,232.56,233.21,3201.0
2024-10-03 15:25:00,233.12,233.33,233.05,233.25,3302.0,233.12,233.33,233.05,233.25,3302.0
2024-10-03 15:30:00,233.19,233.78,233.11,233.75,4525.0,233.19,233.78,233.11,233.75,4525.0
2024-10-03 15:35:00,233.75,234.2,233.57,234.17,2540.0,233.75,234.2,233.57,234.17,2540.0
2024-10-03 15:40:00,234.05,234.43,233.98,234.13,7720.0,234.05,234.43,233.98,234.13,7720.0
2024-10-03 15:45:00,234.05,234.43,233.89,234.43,4204.0,234.05,234.43,233.89,234.43,4204.0
2024-10-03 15:50:00,234.51,234.65,234.0,234.31,14470.0,234.51,234.65,234.0,234.31,14470.0
2024-10-03 15:55:00,234.45,235.38,234.34,235.26,37359.0,234.45,235.38,234.34,235.26,37359.0
2024-10-04 09:30:00,239.56,240.6,236.49,236.95,62141.0,239.56,240.6,236.49,236.95,62141.0
2024-10-04 09:35:00,236.83,238.0,235.69,236.06,28801.0,236.83,238.0,235.69,236.06,28801.0
2024-10-04 09:40:00,236.29,236.9,235.58,236.48,14852.0,236.29,236.9,235.58,236.48,14852.0
2024-10-04 09:45:00,236.45,237.49,236.25,236.48,11534.0,236.45,237.49,236.25,236.48,11534.0
2024-10-04 09:50:00,236.17,237.6,235.11,235.23,19001.0,236.17,237.6,235.11,235.23,19001.0
2024-10-04 09:55:00,235.39,235.74,234.04,234.56,26945.0,235.39,235.74,234.04,234.56,26945.0
2024-10-04 10:00:00,234.5,234.98,233.7,234.59,22339.0,234.5,234.98,233.7,234.59,22339.0
2024-10-04 10:05:00,234.86,235.32,233.56,233.83,16742.0,234.86,235.32,233.56,233.83,16742.0
2024-10-04 10:10:00,233.61,234.48,233.26,234.06,22953.0,233.61,234.48,233.26,234.06,22953.0
2024-10-04 10:15:00,234.45,235.98,234.24,235.81,9451.0,234.45,235.98,234.24,235.81,9451.0
2024-10-04 10:20:00,235.84,235.94,234.76,235.19,21441.0,235.84,235.94,234.76,235.19,21441.0
2024-10-04 10:25:00,235.43,235.58,234.53,235.02,20150.0,235.43,235.58,234.53,235.02,20150.0
2024-10-04 10:30:00,234.53,235.54,234.52,235.01,15825.0,234.53,235.54,234.52,235.01,15825.0
2024-10-04 10:35:00,235.05,235.14,233.51,233.51,7467.0,235.05,235.14,233.51,233.51,7467.0
2024-10-04 10:40:00,233.59,235.16,233.42,234.41,6341.0,233.59,235.16,233.42,234.41,6341.0
2024-10-04 10:45:00,234.95,235.33,234.29,234.94,4775.0,234.95,235.33,234.29,234.94,4775.0
2024-10-04 10:50:00,235.14,235.6,235.06,235.38,2586.0,235.14,235.6,235.06,235.38,2586.0
2024-10-04 10:55:00,235.54,235.59,234.85,235.2,2308.0,235.54,235.59,234.85,235.2,2308.0
2024-10-04 11:00:00,235.24,235.43,235.02,235.1,3279.0,235.24,235.43,235.02,235.1,3279.0
2024-10-04 11:05:00,235.09,235.38,234.3,234.3,7942.0,235.09,235.38,234.3,234.3,7942.0
2024-10-04 11:10:00,234.25,234.6,233.7,233.7,6606.0,234.25,234.6,233.7,233.7,6606.0
2024-10-04 11:15:00,233.64,233.97,233.4,233.4,3637.0,233.64,233.97,233.4,233.4,3637.0
2024-10-04 11:20:00,233.4,233.4,232.5,232.74,14375.0,233.4,233.4,232.5,232.74,14375.0
2024-10-04 11:25:00,232.7,232.86,231.73,232.53,15499.0,232.7,232.86,231.73,232.53,15499.0
2024-10-04 11:30:00,232.53,233.2,232.5,233.2,5114.0,232.53,233.2,232.5,233.2,5114.0
2024-10-04 11:35:00,233.28,233.56,232.98,233.02,10676.0,233.28,233.56,232.98,233.02,10676.0
2024-10-04 11:40:00,233.51,233.51,232.5,232.6,11153.0,233.51,233.51,232.5,232.6,11153.0
2024-10-04 11:45:00,232.52,233.13,232.52,232.83,4342.0,232.52,233.13,232.52,232.83,4342.0
2024-10-04 11:50:00,233.2,233.2,232.91,233.16,2356.0,233.2,233.2,232.91,233.16,2356.0
2024-10-04 11:55:00,233.21,233.81,233.08,233.68,6825.0,233.21,233.81,233.08,233.68,6825.0
2024-10-04 12:00:00,233.7,233.75,233.4,233.4,467.0,233.7,233.75,233.4,233.4,467.0
2024-10-04 12:05:00,233.44,233.57,233.04,233.15,2477.0,233.44,233.57,233.04,233.15,2477.0
2024-10-04 12:10:00,233.22,233.7,233.21,233.54,1815.0,233.22,233.7,233.21,233.54,1815.0
2024-10-04 12:15:00,233.55,233.79,233.41,233.52,1460.0,233.55,233.79,233.41,233.52,1460.0
2024-10-04 12:20:00,233.73,233.98,233.07,233.07,20449.0,233.73,233.98,233.07,233.07,20449.0
2024-10-04 12:25:00,233.0,233.24,233.0,233.03,4258.0,233.0,233.24,233.0,233.03,4258.0
2024-10-04 12:30:00,232.95,233.13,232.22,232.38,10725.0,232.95,233.13,232.22,232.38,10725.0
2024-10-04 12:35:00,232.82,232.82,232.41,232.82,6853.0,232.82,232.82,232.41,232.82,6853.0
2024-10-04 12:40:00,232.6,232.8,232.11,232.3,3963.0,232.6,232.8,232.11,232.3,3963.0
2024-10-04 12:45:00,232.24,232.32,232.0,232.05,4612.0,232.24,232.32,232.0,232.05,4612.0
2024-10-04 12:50:00,232.0,232.0,231.64,231.86,7064.0,232.0,232.0,231.64,231.86,7064.0
2024-10-04 12:55:00,231.81,232.0,231.64,231.68,3876.0,231.81,232.0,231.64,231.68,3876.0
2024-10-04 13:00:00,231.68,231.93,231.13,231.55,21185.0,231.68,231.93,231.13,231.55,21185.0
2024-10-04 13:05:00,231.56,231.56,230.6,230.81,10175.0,231.56,231.56,230.6,230.81,10175.0
2024-10-04 13:10:00,230.74,231.14,230.3,230.58,6898.0,230.74,231.14,230.3,230.58,6898.0
2024-10-04 13:15:00,230.5,230.65,230.14,230.14,6015.0,230.5,230.65,230.14,230.14,6015.0
2024-10-04 13:20:00,230.24,230.24,229.22,229.25,14565.0,230.24,230.24,229.22,229.25,14565.0
2024-10-04 13:25:00,229.09,229.13,228.45,228.63,25436.0,229.09,229.13,228.45,228.63,25436.0
2024-10-04 13:30:00,228.63,229.12,228.63,228.85,13709.0,228.63,229.12,228.63,228.85,13709.0
2024-10-04 13:35:00,228.8,228.8,227.49,228.0,25027.0,228.8,228.8,227.49,228.0,25027.0
2024-10-04 13:40:00,228.19,228.49,227.97,228.19,7949.0,228.19,228.49,227.97,228.19,7949.0
2024-10-04 13:45:00,228.16,228.19,227.81,228.09,10132.0,228.16,228.19,227.81,228.09,10132.0
2024-10-04 13:50:00,228.1,228.17,227.23,227.66,21002.0,228.1,228.17,227.23,227.66,21002.0
2024-10-04 13:55:00,227.3,227.4,226.4,226.42,20140.0,227.3,227.4,226.4,226.42,20140.0
2024-10-04 14:00:00,226.44,226.65,226.19,226.39,24628.0,226.44,226.65,226.19,226.39,24628.0
2024-10-04 14:05:00,226.44,226.82,226.02,226.82,16039.0,226.44,226.82,226.02,226.82,16039.0
2024-10-04 14:10:00,226.97,227.12,226.34,226.76,13677.0,226.97,227.12,226.34,226.76,13677.0
2024-10-04 14:15:00,226.71,227.47,226.32,227.14,15671.0,226.71,227.47,226.32,227.14,15671.0
2024-10-04 14:20:00,227.14,227.28,226.5,226.91,13429.0,227.14,227.28,226.5,226.91,13429.0
2024-10-04 14:25:00,226.96,227.55,226.94,227.09,8496.0,226.96,227.55,226.94,227.09,8496.0
2024-10-04 14:30:00,227.1,227.32,226.59,227.29,8143.0,227.1,227.32,226.59,227.29,8143.0
2024-10-04 14:35:00,227.3,227.6,227.1,227.41,7061.0,227.3,227.6,227.1,227.41,7061.0
2024-10-04 14:40:00,227.35,227.48,226.9,226.96,4660.0,227.35,227.48,226.9,226.96,4660.0
2024-10-04 14:45:00,226.9,227.4,226.8,227.08,7101.0,226.9,227.4,226.8,227.08,7101.0
2024-10-04 14:50:00,227.22,228.21,227.18,228.21,11804.0,227.22,228.21,227.18,228.21,11804.0
2024-10-04 14:55:00,228.15,228.15,227.74,228.12,12404.0,228.15,228.15,227.74,228.12,12404.0
2024-10-04 15:00:00,228.0,228.35,227.9,228.25,6809.0,228.0,228.35,227.9,228.25,6809.0
2024-10-04 15:05:00,228.22,229.25,228.19,229.25,15230.0,228.22,229.25,228.19,229.25,15230.0
2024-10-04 15:10:00,229.18,229.41,228.51,228.77,18623.0,229.18,229.41,228.51,228.77,18623.0
2024-10-04 15:15:00,228.74,229.4,228.65,229.4,4400.0,228.74,229.4,228.65,229.4,4400.0
2024-10-04 15:20:00,229.35,230.37,229.34,230.23,13698.0,229.35,230.37,229.34,230.23,13698.0
2024-10-04 15:25:00,229.99,230.83,229.99,230.65,11052.0,229.99,230.83,229.99,230.65,11052.0
2024-10-04 15:30:00,230.62,230.83,230.45,230.75,5223.0,230.62,230.83,230.45,230.75,5223.0
2024-10-04 15:35:00,230.68,230.85,230.2,230.39,7011.0,230.68,230.85,230.2,230.39,7011.0
2024-10-04 15:40:00,230.55,231.0,230.46,230.85,11197.0,230.55,231.0,230.46,230.85,11197.0
2024-10-04 15:45:00,230.86,231.2,230.83,231.12,20935.0,230.86,231.2,230.83,231.12,20935.0
2024-10-04 15:50:00,231.03,231.49,230.22,231.36,33903.0,231.03,231.49,230.22,231.36,33903.0
2024-10-04 15:55:00,231.31,231.49,230.88,231.05,53365.0,231.31,231.49,230.88,231.05,53365.0
2024-10-07 09:30:00,229.91,231.15,228.86,230.01,30399.0,229.91,231.15,228.86,230.01,30399.0
2024-10-07 09:35:00,230.12,230.12,227.6,228.25,18271.0,230.12,230.12,227.6,228.25,18271.0
2024-10-07 09:40:00,228.0,228.22,226.7,227.32,31478.0,228.0,228.22,226.7,227.32,31478.0
2024-10-07 09:45:00,227.19,229.63,226.71,227.69,28579.0,227.19,229.63,226.71,227.69,28579.0
2024-10-07 09:50:00,227.7,228.33,227.06,227.45,21702.0,227.7,228.33,227.06,227.45,21702.0
2024-10-07 09:55:00,227.44,228.51,227.36,228.03,20914.0,227.44,228.51,227.36,228.03,20914.0
2024-10-07 10:00:00,228.43,230.26,228.12,229.81,28316.0,228.43,230.26,228.12,229.81,28316.0
2024-10-07 10:05:00,229.7,230.06,229.07,229.07,5613.0,229.7,230.06,229.07,229.07,5613.0
2024-10-07 10:10:00,229.94,230.24,229.51,229.83,3604.0,229.94,230.24,229.51,229.83,3604.0
2024-10-07 10:15:00,229.72,229.73,229.01,229.22,9278.0,229.72,229.73,229.01,229.22,9278.0
2024-10-07 10:20:00,229.31,229.48,228.76,229.13,9107.0,229.31,229.48,228.76,229.13,9107.0
2024-10-07 10:25:00,229.03,229.89,228.84,229.25,6528.0,229.03,229.89,228.84,229.25,6528.0
2024-10-07 10:30:00,229.5,229.5,228.9,229.0,3783.0,229.5,229.5,228.9,229.0,3783.0
2024-10-07 10:35:00,229.33,229.87,228.28,228.28,5378.0,229.33,229.87,228.28,228.28,5378.0
2024-10-07 10:40:00,228.41,229.33,228.41,228.8,5391.0,228.41,229.33,228.41,228.8,5391.0
2024-10-07 10:45:00,228.8,228.8,228.03,228.2,5294.0,228.8,228.8,228.03,228.2,5294.0
2024-10-07 10:50:00,228.0,228.14,227.5,227.61,12395.0,228.0,228.14,227.5,227.61,12395.0
2024-10-07 10:55:00,227.77,228.16,227.75,228.13,4336.0,227.77,228.16,227.75,228.13,4336.0
2024-10-07 11:00:00,227.78,227.79,227.15,227.76,4256.0,227.78,227.79,227.15,227.76,4256.0
2024-10-07 11:05:00,227.84,228.0,227.24,227.24,5029.0,227.84,228.0,227.24,227.24,5029.0
2024-10-07 11:10:00,227.0,227.54,226.75,227.36,8601.0,227.0,227.54,226.75,227.36,8601.0
2024-10-07 11:15:00,227.36,228.01,227.0,228.01,5083.0,227.36,228.01,227.0,228.01,5083.0
2024-10-07 11:20:00,228.08,228.4,227.85,228.01,3234.0,228.08,228.4,227.85,228.01,3234.0
2024-10-07 11:25:00,228.14,228.4,227.82,228.1,4529.0,228.14,228.4,227.82,228.1,4529.0
2024-10-07 11:30:00,228.16,229.87,228.12,229.87,9335.0,228.16,229.87,228.12,229.87,9335.0
2024-10-07 11:35:00,229.87,229.87,229.0,229.58,5980.0,229.87,229.87,229.0,229.58,5980.0
2024-10-07 11:40:00,229.5,230.15,229.49,229.83,9389.0,229.5,230.15,229.49,229.83,9389.0
2024-10-07 11:45:00,229.59,229.72,229.17,229.49,4191.0,229.59,229.72,229.17,229.49,4191.0
2024-10-07 11:50:00,229.19,229.42,228.74,228.84,7539.0,229.19,229.42,228.74,228.84,7539.0
2024-10-07 11:55:00,228.76,228.9,227.95,227.96,4706.0,228.76,228.9,227.95,227.96,4706.0
2024-10-07 12:00:00,228.28,228.7,228.21,228.26,2326.0,228.28,228.7,228.21,228.26,2326.0
2024-10-07 12:05:00,228.2,228.25,228.0,228.18,1000.0,228.2,228.25,228.0,228.18,1000.0
2024-10-07 12:10:00,227.94,228.31,227.8,228.31,1966.0,227.94,228.31,227.8,228.31,1966.0
2024-10-07 12:15:00,228.37,228.86,228.28,228.67,7846.0,228.37,228.86,228.28,228.67,7846.0
2024-10-07 12:20:00,228.68,228.86,228.5,228.76,2111.0,228.68,228.86,228.5,228.76,2111.0
2024-10-07 12:25:00,228.86,228.86,228.55,228.55,1323.0,228.86,228.86,228.55,228.55,1323.0
2024-10-07 12:30:00,228.47,228.6,228.25,228.25,855.0,228.47,228.6,228.25,228.25,855.0
2024-10-07 12:35:00,228.37,228.45,228.05,228.29,1690.0,228.37,228.45,228.05,228.29,1690.0
2024-10-07 12:40:00,228.12,228.35,228.06,228.12,1145.0,228.12,228.35,228.06,228.12,1145.0
2024-10-07 12:45:00,228.06,228.35,227.97,228.04,8001.0,228.06,228.35,227.97,228.04,8001.0
2024-10-07 12:50:00,228.11,228.32,228.11,228.15,1400.0,228.11,228.32,228.11,228.15,1400.0
2024-10-07 12:55:00,228.24,228.56,228.23,228.46,4121.0,228.24,228.56,228.23,228.46,4121.0
2024-10-07 13:00:00,228.56,228.61,228.44,228.59,2346.0,228.56,228.61,228.44,228.59,2346.0
2024-10-07 13:05:00,228.72,228.81,228.41,228.6,7258.0,228.72,228.81,228.41,228.6,7258.0
2024-10-07 13:10:00,228.45,228.7,228.45,228.67,1956.0,228.45,228.7,228.45,228.67,1956.0
2024-10-07 13:15:00,228.61,228.67,228.31,228.31,2127.0,228.61,228.67,228.31,228.31,2127.0
2024-10-07 13:20:00,228.2,228.32,227.84,228.12,4149.0,228.2,228.32,227.84,228.12,4149.0
2024-10-07 13:25:00,228.08,228.16,227.85,227.85,1716.0,228.08,228.16,227.85,227.85,1716.0
2024-10-07 13:30:00,227.68,227.91,227.5,227.82,3595.0,227.68,227.91,227.5,227.82,3595.0
2024-10-07 13:35:00,227.96,228.13,227.82,227.88,2838.0,227.96,228.13,227.82,227.88,2838.0
2024-10-07 13:40:00,227.87,228.19,227.83,228.11,1888.0,227.87,228.19,227.83,228.11,1888.0
2024-10-07 13:45:00,227.99,228.01,227.69,227.81,1812.0,227.99,228.01,227.69,227.81,1812.0
2024-10-07 13:50:00,227.72,227.89,227.64,227.88,3520.0,227.72,227.89,227.64,227.88,3520.0
2024-10-07 13:55:00,227.79,228.25,227.78,228.01,3803.0,227.79,228.25,227.78,228.01,3803.0
2024-10-07 14:00:00,228.0,228.01,227.48,227.56,3300.0,228.0,228.01,227.48,227.56,3300.0
2024-10-07 14:05:00,227.59,228.11,227.43,228.0,2550.0,227.59,228.11,227.43,228.0,2550.0
2024-10-07 14:10:00,227.85,228.03,227.8,227.8,2613.0,227.85,228.03,227.8,227.8,2613.0
2024-10-07 14:15:00,227.86,228.01,227.52,227.84,4810.0,227.86,228.01,227.52,227.84,4810.0
2024-10-07 14:20:00,227.98,228.14,227.86,227.96,3402.0,227.98,228.14,227.86,227.96,3402.0
2024-10-07 14:25:00,227.98,228.18,227.97,227.97,2878.0,227.98,228.18,227.97,227.97,2878.0
2024-10-07 14:30:00,227.72,228.22,226.7,228.11,10376.0,227.72,228.22,226.7,228.11,10376.0
2024-10-07 14:35:00,227.96,227.96,227.5,227.7,3989.0,227.96,227.96,227.5,227.7,3989.0
2024-10-07 14:40:00,227.61,227.88,227.42,227.42,4167.0,227.61,227.88,227.42,227.42,4167.0
2024-10-07 14:45:00,227.53,227.53,226.45,226.52,3115.0,227.53,227.53,226.45,226.52,3115.0
2024-10-07 14:50:00,226.54,227.1,226.52,226.57,4912.0,226.54,227.1,226.52,226.57,4912.0
2024-10-07 14:55:00,226.63,226.91,226.3,226.3,3985.0,226.63,226.91,226.3,226.3,3985.0
2024-10-07 15:00:00,226.5,227.03,226.37,227.01,5045.0,226.5,227.03,226.37,227.01,5045.0
2024-10-07 15:05:00,226.85,227.59,226.82,227.48,8448.0,226.85,227.59,226.82,227.48,8448.0
2024-10-07 15:10:00,227.37,227.5,227.04,227.08,5369.0,227.37,227.5,227.04,227.08,5369.0
2024-10-07 15:15:00,227.32,227.54,227.08,227.16,3000.0,227.32,227.54,227.08,227.16,3000.0
2024-10-07 15:20:00,227.41,227.69,227.19,227.54,3351.0,227.41,227.69,227.19,227.54,3351.0
2024-10-07 15:25:00,227.7,227.71,227.41,227.45,2824.0,227.7,227.71,227.41,227.45,2824.0
2024-10-07 15:30:00,227.67,227.75,227.37,227.37,6043.0,227.67,227.75,227.37,227.37,6043.0
2024-10-07 15:35:00,227.34,227.99,227.22,227.8,5404.0,227.34,227.99,227.22,227.8,5404.0
2024-10-07 15:40:00,227.8,228.69,227.79,228.61,9801.0,227.8,228.69,227.79,228.61,9801.0
2024-10-07 15:45:00,228.71,229.63,228.71,229.62,20303.0,228.71,229.63,228.71,229.62,20303.0
2024-10-07 15:50:00,229.55,229.85,229.36,229.4,15464.0,229.55,229.85,229.36,229.4,15464.0
2024-10-07 15:55:00,229.5,229.82,229.37,229.62,38337.0,229.5,229.82,229.37,229.62,38337.0
2024-10-08 09:30:00,228.09,229.53,228.0,229.53,31618.0,228.09,229.53,228.0,229.53,31618.0
2024-10-08 09:35:00,230.0,231.6,229.25,230.84,37939.0,230.0,231.6,229.25,230.84,37939.0
2024-10-08 09:40:00,230.5,230.6,228.8,229.33,17046.0,230.5,230.6,228.8,229.33,17046.0
2024-10-08 09:45:00,228.83,229.17,226.0,226.51,23961.0,228.83,229.17,226.0,226.51,23961.0
2024-10-08 09:50:00,226.26,226.27,224.45,225.31,36970.0,226.26,226.27,224.45,225.31,36970.0
2024-10-08 09:55:00,224.84,226.35,224.84,226.0,13108.0,224.84,226.35,224.84,226.0,13108.0
2024-10-08 10:00:00,225.9,226.5,225.88,226.39,14619.0,225.9,226.5,225.88,226.39,14619.0
2024-10-08 10:05:00,226.26,226.62,225.49,225.49,9754.0,226.26,226.62,225.49,225.49,9754.0
2024-10-08 10:10:00,225.65,225.9,225.01,225.42,5987.0,225.65,225.9,225.01,225.42,5987.0
2024-10-08 10:15:00,225.0,225.42,224.29,224.74,14921.0,225.0,225.42,224.29,224.74,14921.0
2024-10-08 10:20:00,224.85,224.85,223.85,224.16,10112.0,224.85,224.85,223.85,224.16,10112.0
2024-10-08 10:25:00,224.15,224.85,224.01,224.23,7349.0,224.15,224.85,224.01,224.23,7349.0
2024-10-08 10:30:00,224.48,225.55,224.01,225.39,17563.0,224.48,225.55,224.01,225.39,17563.0
2024-10-08 10:35:00,225.34,225.99,225.0,225.9,11274.0,225.34,225.99,225.0,225.9,11274.0
2024-10-08 10:40:00,225.89,226.9,225.48,226.71,8284.0,225.89,226.9,225.48,226.71,8284.0
2024-10-08 10:45:00,226.67,227.47,226.26,226.92,12870.0,226.67,227.47,226.26,226.92,12870.0
2024-10-08 10:50:00,226.91,226.91,226.22,226.39,5925.0,226.91,226.91,226.22,226.39,5925.0
2024-10-08 10:55:00,226.24,226.39,225.29,225.29,5577.0,226.24,226.39,225.29,225.29,5577.0
2024-10-08 11:00:00,225.36,225.81,225.03,225.21,4224.0,225.36,225.81,225.03,225.21,4224.0
2024-10-08 11:05:00,225.25,225.68,224.58,224.85,13871.0,225.25,225.68,224.58,224.85,13871.0
2024-10-08 11:10:00,224.75,224.75,223.94,224.0,15810.0,224.75,224.75,223.94,224.0,15810.0
2024-10-08 11:15:00,224.0,224.7,223.94,224.37,2850.0,224.0,224.7,223.94,224.37,2850.0
2024-10-08 11:20:00,224.14,224.63,223.97,224.18,13310.0,224.14,224.63,223.97,224.18,13310.0
2024-10-08 11:25:00,224.08,224.12,223.75,224.0,12861.0,224.08,224.12,223.75,224.0,12861.0
2024-10-08 11:30:00,224.03,224.4,224.03,224.34,4420.0,224.03,224.4,224.03,224.34,4420.0
2024-10-08 11:35:00,224.44,224.64,224.29,224.51,4754.0,224.44,224.64,224.29,224.51,4754.0
2024-10-08 11:40:00,224.56,224.75,224.16,224.33,2408.0,224.56,224.75,224.16,224.33,2408.0
2024-10-08 11:45:00,224.33,224.49,224.03,224.15,6810.0,224.33,224.49,224.03,224.15,6810.0
2024-10-08 11:50:00,224.26,224.5,223.72,224.08,15076.0,224.26,224.5,223.72,224.08,15076.0
2024-10-08 11:55:00,224.08,224.32,223.76,224.1,10488.0,224.08,224.32,223.76,224.1,10488.0
2024-10-08 12:00:00,224.16,224.3,223.5,223.53,7763.0,224.16,224.3,223.5,223.53,7763.0
2024-10-08 12:05:00,223.55,223.8,223.17,223.28,7311.0,223.55,223.8,223.17,223.28,7311.0
2024-10-08 12:10:00,223.37,223.67,223.18,223.39,6840.0,223.37,223.67,223.18,223.39,6840.0
2024-10-08 12:15:00,223.33,224.57,223.33,224.14,12527.0,223.33,224.57,223.33,224.14,12527.0
2024-10-08 12:20:00,224.22,224.34,224.0,224.0,2350.0,224.22,224.34,224.0,224.0,2350.0
2024-10-08 12:25:00,224.21,224.26,224.04,224.18,900.0,224.21,224.26,224.04,224.18,900.0
2024-10-08 12:30:00,224.0,224.1,223.57,223.66,5933.0,224.0,224.1,223.57,223.66,5933.0
2024-10-08 12:35:00,223.62,224.1,223.5,224.0,4492.0,223.62,224.1,223.5,224.0,4492.0
2024-10-08 12:40:00,224.2,224.24,223.8,223.8,9839.0,224.2,224.24,223.8,223.8,9839.0
2024-10-08 12:45:00,223.74,223.87,223.43,223.64,4530.0,223.74,223.87,223.43,223.64,4530.0
2024-10-08 12:50:00,223.63,223.76,223.4,223.4,6267.0,223.63,223.76,223.4,223.4,6267.0
2024-10-08 12:55:00,223.51,224.0,223.51,223.84,7507.0,223.51,224.0,223.51,223.84,7507.0
2024-10-08 13:00:00,223.71,224.01,223.65,223.78,3270.0,223.71,224.01,223.65,223.78,3270.0
2024-10-08 13:05:00,223.59,223.83,223.25,223.46,9839.0,223.59,223.83,223.25,223.46,9839.0
2024-10-08 13:10:00,223.45,223.93,223.41,223.93,4606.0,223.45,223.93,223.41,223.93,4606.0
2024-10-08 13:15:00,224.0,224.0,223.35,223.5,5359.0,224.0,224.0,223.35,223.5,5359.0
2024-10-08 13:20:00,223.67,224.07,223.6,223.9,3649.0,223.67,224.07,223.6,223.9,3649.0
2024-10-08 13:25:00,223.88,224.07,223.68,223.99,4345.0,223.88,224.07,223.68,223.99,4345.0
2024-10-08 13:30:00,223.74,224.21,223.69,223.98,3355.0,223.74,224.21,223.69,223.98,3355.0
2024-10-08 13:35:00,223.96,225.1,223.93,224.75,9606.0,223.96,225.1,223.93,224.75,9606.0
2024-10-08 13:40:00,224.95,224.95,224.45,224.48,4377.0,224.95,224.95,224.45,224.48,4377.0
2024-10-08 13:45:00,224.49,225.0,224.35,224.83,5045.0,224.49,225.0,224.35,224.83,5045.0
2024-10-08 13:50:00,224.99,225.29,224.71,225.29,5070.0,224.99,225.29,224.71,225.29,5070.0
2024-10-08 13:55:00,225.25,225.5,225.09,225.34,7848.0,225.25,225.5,225.09,225.34,7848.0
2024-10-08 14:00:00,225.35,225.5,225.2,225.46,6054.0,225.35,225.5,225.2,225.46,6054.0
2024-10-08 14:05:00,225.5,225.63,225.34,225.49,5372.0,225.5,225.63,225.34,225.49,5372.0
2024-10-08 14:10:00,225.51,226.12,225.5,225.74,9410.0,225.51,226.12,225.5,225.74,9410.0
2024-10-08 14:15:00,226.09,226.09,225.79,225.89,2890.0,226.09,226.09,225.79,225.89,2890.0
2024-10-08 14:20:00,225.94,226.05,225.61,225.84,3214.0,225.94,226.05,225.61,225.84,3214.0
2024-10-08 14:25:00,225.53,225.98,225.53,225.93,1760.0,225.53,225.98,225.53,225.93,1760.0
2024-10-08 14:30:00,225.89,226.66,225.82,226.66,8259.0,225.89,226.66,225.82,226.66,8259.0
2024-10-08 14:35:00,226.36,226.81,226.35,226.48,5070.0,226.36,226.81,226.35,226.48,5070.0
2024-10-08 14:40:00,226.55,226.88,226.43,226.88,5830.0,226.55,226.88,226.43,226.88,5830.0
2024-10-08 14:45:00,226.89,227.19,226.69,227.04,11134.0,226.89,227.19,226.69,227.04,11134.0
2024-10-08 14:50:00,227.1,227.25,226.99,227.22,5916.0,227.1,227.25,226.99,227.22,5916.0
2024-10-08 14:55:00,227.21,227.37,226.9,226.93,9846.0,227.21,227.37,226.9,226.93,9846.0
2024-10-08 15:00:00,227.04,227.04,226.53,226.7,5587.0,227.04,227.04,226.53,226.7,5587.0
2024-10-08 15:05:00,226.75,226.75,225.77,225.77,3595.0,226.75,226.75,225.77,225.77,3595.0
2024-10-08 15:10:00,225.77,226.09,225.77,226.05,2225.0,225.77,226.09,225.77,226.05,2225.0
2024-10-08 15:15:00,225.9,226.57,225.85,226.57,5119.0,225.9,226.57,225.85,226.57,5119.0
2024-10-08 15:20:00,226.44,226.89,226.44,226.84,4550.0,226.44,226.89,226.44,226.84,4550.0
2024-10-08 15:25:00,226.85,226.85,226.45,226.71,5653.0,226.85,226.85,226.45,226.71,5653.0
2024-10-08 15:30:00,226.55,226.55,225.41,225.42,9538.0,226.55,226.55,225.41,225.42,9538.0
2024-10-08 15:35:00,225.42,225.53,225.09,225.37,13296.0,225.42,225.53,225.09,225.37,13296.0
2024-10-08 15:40:00,225.24,225.33,224.88,225.21,5576.0,225.24,225.33,224.88,225.21,5576.0
2024-10-08 15:45:00,225.25,225.68,224.77,225.55,16995.0,225.25,225.68,224.77,225.55,16995.0
2024-10-08 15:50:00,225.37,225.4,224.81,225.29,15094.0,225.37,225.4,224.81,225.29,15094.0
2024-10-08 15:55:00,225.37,226.0,225.31,225.64,45021.0,225.37,226.0,225.31,225.64,45021.0
2024-10-09 09:30:00,226.62,226.62,224.28,225.1,37048.0,226.62,226.62,224.28,225.1,37048.0
2024-10-09 09:35:00,224.75,225.73,224.15,225.51,21083.0,224.75,225.73,224.15,225.51,21083.0
2024-10-09 09:40:00,225.31,226.29,225.08,225.57,7047.0,225.31,226.29,225.08,225.57,7047.0
2024-10-09 09:45:00,226.04,227.42,225.81,227.23,22927.0,226.04,227.42,225.81,227.23,22927.0
2024-10-09 09:50:00,227.42,228.99,227.09,227.52,21982.0,227.42,228.99,227.09,227.52,21982.0
2024-10-09 09:55:00,228.09,228.6,227.12,228.44,9130.0,228.09,228.6,227.12,228.44,9130.0
2024-10-09 10:00:00,228.4,228.82,227.78,227.91,7846.0,228.4,228.82,227.78,227.91,7846.0
2024-10-09 10:05:00,227.94,228.12,226.29,226.87,16981.0,227.94,228.12,226.29,226.87,16981.0
2024-10-09 10:10:00,226.58,226.99,226.02,226.99,10284.0,226.58,226.99,226.02,226.99,10284.0
2024-10-09 10:15:00,227.07,227.07,226.14,226.15,3266.0,227.07,227.07,226.14,226.15,3266.0
2024-10-09 10:20:00,226.56,226.56,225.49,225.83,11735.0,226.56,226.56,225.49,225.83,11735.0
2024-10-09 10:25:00,225.78,226.01,225.33,225.41,5376.0,225.78,226.01,225.33,225.41,5376.0
2024-10-09 10:30:00,225.25,225.58,224.73,225.19,14164.0,225.25,225.58,224.73,225.19,14164.0
2024-10-09 10:35:00,225.15,225.65,224.78,225.64,12441.0,225.15,225.65,224.78,225.64,12441.0
2024-10-09 10:40:00,225.52,225.71,224.5,225.38,8744.0,225.52,225.71,224.5,225.38,8744.0
2024-10-09 10:45:00,225.37,226.24,225.37,226.0,10328.0,225.37,226.24,225.37,226.0,10328.0
2024-10-09 10:50:00,225.83,226.06,225.01,225.17,5817.0,225.83,226.06,225.01,225.17,5817.0
2024-10-09 10:55:00,225.16,225.4,224.93,224.93,4823.0,225.16,225.4,224.93,224.93,4823.0
2024-10-09 11:00:00,224.83,225.35,224.83,225.01,3147.0,224.83,225.35,224.83,225.01,3147.0
2024-10-09 11:05:00,225.17,226.27,225.07,225.64,9090.0,225.17,226.27,225.07,225.64,9090.0
2024-10-09 11:10:00,225.66,225.71,225.1,225.33,5725.0,225.66,225.71,225.1,225.33,5725.0
2024-10-09 11:15:00,225.32,225.92,225.21,225.57,9999.0,225.32,225.92,225.21,225.57,9999.0
2024-10-09 11:20:00,225.59,226.06,225.46,225.54,7870.0,225.59,226.06,225.46,225.54,7870.0
2024-10-09 11:25:00,225.64,226.0,225.38,225.6,11293.0,225.64,226.0,225.38,225.6,11293.0
2024-10-09 11:30:00,225.67,226.04,225.6,225.96,5800.0,225.67,226.04,225.6,225.96,5800.0
2024-10-09 11:35:00,225.9,226.11,225.41,225.48,4400.0,225.9,226.11,225.41,225.48,4400.0
2024-10-09 11:40:00,225.56,225.59,225.36,225.37,1509.0,225.56,225.59,225.36,225.37,1509.0
2024-10-09 11:45:00,225.34,225.87,225.34,225.5,8540.0,225.34,225.87,225.34,225.5,8540.0
2024-10-09 11:50:00,225.54,226.3,225.28,226.12,19764.0,225.54,226.3,225.28,226.12,19764.0
2024-10-09 11:55:00,226.0,227.53,226.0,227.53,19898.0,226.0,227.53,226.0,227.53,19898.0
2024-10-09 12:00:00,227.58,227.6,226.58,226.62,7310.0,227.58,227.6,226.58,226.62,7310.0
2024-10-09 12:05:00,226.87,227.03,226.26,226.26,5987.0,226.87,227.03,226.26,226.26,5987.0
2024-10-09 12:10:00,226.46,226.6,225.7,225.71,7030.0,226.46,226.6,225.7,225.71,7030.0
2024-10-09 12:15:00,225.33,225.48,224.75,224.89,8301.0,225.33,225.48,224.75,224.89,8301.0
2024-10-09 12:20:00,224.93,225.65,224.87,225.44,5270.0,224.93,225.65,224.87,225.44,5270.0
2024-10-09 12:25:00,225.29,226.12,225.12,225.79,7093.0,225.29,226.12,225.12,225.79,7093.0
2024-10-09 12:30:00,225.87,225.87,225.47,225.58,3615.0,225.87,225.87,225.47,225.58,3615.0
2024-10-09 12:35:00,225.5,225.53,224.93,225.31,11088.0,225.5,225.53,224.93,225.31,11088.0
2024-10-09 12:40:00,225.31,225.42,225.16,225.29,5141.0,225.31,225.42,225.16,225.29,5141.0
2024-10-09 12:45:00,225.29,225.41,224.8,225.34,6983.0,225.29,225.41,224.8,225.34,6983.0
2024-10-09 12:50:00,225.36,225.4,224.56,224.59,9199.0,225.36,225.4,224.56,224.59,9199.0
2024-10-09 12:55:00,224.64,225.05,224.63,224.7,8899.0,224.64,225.05,224.63,224.7,8899.0
2024-10-09 13:00:00,224.76,224.77,224.46,224.5,5185.0,224.76,224.77,224.46,224.5,5185.0
2024-10-09 13:05:00,224.46,224.99,224.46,224.82,4572.0,224.46,224.99,224.46,224.82,4572.0
2024-10-09 13:10:00,224.92,225.41,224.82,225.41,3853.0,224.92,225.41,224.82,225.41,3853.0
2024-10-09 13:15:00,225.27,225.52,225.07,225.17,3467.0,225.27,225.52,225.07,225.17,3467.0
2024-10-09 13:20:00,225.09,225.53,225.08,225.37,4310.0,225.09,225.53,225.08,225.37,4310.0
2024-10-09 13:25:00,225.37,225.42,225.15,225.22,3600.0,225.37,225.42,225.15,225.22,3600.0
2024-10-09 13:30:00,225.22,225.34,225.0,225.17,3972.0,225.22,225.34,225.0,225.17,3972.0
2024-10-09 13:35:00,225.2,225.26,224.97,225.26,5517.0,225.2,225.26,224.97,225.26,5517.0
2024-10-09 13:40:00,225.26,225.63,225.26,225.36,2700.0,225.26,225.63,225.26,225.36,2700.0
2024-10-09 13:45:00,225.36,225.47,225.26,225.35,5979.0,225.36,225.47,225.26,225.35,5979.0
2024-10-09 13:50:00,225.27,225.32,224.81,225.19,5454.0,225.27,225.32,224.81,225.19,5454.0
2024-10-09 13:55:00,225.2,225.46,225.08,225.25,3590.0,225.2,225.46,225.08,225.25,3590.0
2024-10-09 14:00:00,225.29,225.31,225.11,225.16,2685.0,225.29,225.31,225.11,225.16,2685.0
2024-10-09 14:05:00,225.16,225.42,225.04,225.36,5196.0,225.16,225.42,225.04,225.36,5196.0
2024-10-09 14:10:00,225.36,225.37,225.0,225.0,3943.0,225.36,225.37,225.0,225.0,3943.0
2024-10-09 14:15:00,225.09,226.9,224.91,226.38,20799.0,225.09,226.9,224.91,226.38,20799.0
2024-10-09 14:20:00,226.38,226.38,224.8,225.07,17092.0,226.38,226.38,224.8,225.07,17092.0
2024-10-09 14:25:00,225.28,227.25,225.28,227.23,20034.0,225.28,227.25,225.28,227.23,20034.0
2024-10-09 14:30:00,227.11,228.45,227.11,227.16,37219.0,227.11,228.45,227.11,227.16,37219.0
2024-10-09 14:35:00,227.4,227.61,227.21,227.36,12750.0,227.4,227.61,227.21,227.36,12750.0
2024-10-09 14:40:00,227.35,227.6,227.2,227.43,3643.0,227.35,227.6,227.2,227.43,3643.0
2024-10-09 14:45:00,227.43,228.62,227.42,228.16,23618.0,227.43,228.62,227.42,228.16,23618.0
2024-10-09 14:50:00,228.05,228.82,227.93,228.29,21889.0,228.05,228.82,227.93,228.29,21889.0
2024-10-09 14:55:00,228.11,228.11,227.04,227.04,4775.0,228.11,228.11,227.04,227.04,4775.0
2024-10-09 15:00:00,227.1,227.11,226.54,226.59,11793.0,227.1,227.11,226.54,226.59,11793.0
2024-10-09 15:05:00,226.5,226.7,226.24,226.34,9679.0,226.5,226.7,226.24,226.34,9679.0
2024-10-09 15:10:00,226.33,226.57,226.15,226.22,4864.0,226.33,226.57,226.15,226.22,4864.0
2024-10-09 15:15:00,226.21,226.4,226.11,226.18,4482.0,226.21,226.4,226.11,226.18,4482.0
2024-10-09 15:20:00,226.05,226.09,225.52,225.55,9269.0,226.05,226.09,225.52,225.55,9269.0
2024-10-09 15:25:00,225.52,225.8,225.15,225.23,11098.0,225.52,225.8,225.15,225.23,11098.0
2024-10-09 15:30:00,225.23,226.19,225.18,226.19,13697.0,225.23,226.19,225.18,226.19,13697.0
2024-10-09 15:35:00,225.88,226.74,225.83,225.84,9883.0,225.88,226.74,225.83,225.84,9883.0
2024-10-09 15:40:00,225.98,226.43,225.81,226.11,8295.0,225.98,226.43,225.81,226.11,8295.0
2024-10-09 15:45:00,226.1,226.1,225.5,225.96,12594.0,226.1,226.1,225.5,225.96,12594.0
2024-10-09 15:50:00,225.96,226.42,225.77,226.42,13795.0,225.96,226.42,225.77,226.42,13795.0
2024-10-09 15:55:00,226.37,226.7,225.94,225.94,37213.0,226.37,226.7,225.94,225.94,37213.0
2024-10-10 09:30:00,219.67,221.0,216.79,217.03,111279.0,219.67,221.0,216.79,217.03,111279.0
2024-10-10 09:35:00,217.5,218.45,214.6,215.0,132908.0,217.5,218.45,214.6,215.0,132908.0
2024-10-10 09:40:00,214.96,214.96,212.63,212.83,112490.0,214.96,214.96,212.63,212.83,112490.0
2024-10-10 09:45:00,212.85,213.39,210.31,211.78,113856.0,212.85,213.39,210.31,211.78,113856.0
2024-10-10 09:50:00,211.71,212.66,210.32,212.2,75871.0,211.71,212.66,210.32,212.2,75871.0
2024-10-10 09:55:00,212.42,213.15,211.7,211.7,52961.0,212.42,213.15,211.7,211.7,52961.0
2024-10-10 10:00:00,211.77,212.54,210.84,211.32,59042.0,211.77,212.54,210.84,211.32,59042.0
2024-10-10 10:05:00,211.47,212.4,210.4,211.33,43020.0,211.47,212.4,210.4,211.33,43020.0
2024-10-10 10:10:00,211.32,211.74,209.88,210.28,106188.0,211.32,211.74,209.88,210.28,106188.0
2024-10-10 10:15:00,210.3,210.37,209.15,209.44,85385.0,210.3,210.37,209.15,209.44,85385.0
2024-10-10 10:20:00,209.44,210.18,208.7,209.17,58086.0,209.44,210.18,208.7,209.17,58086.0
2024-10-10 10:25:00,209.16,209.29,208.11,209.15,55021.0,209.16,209.29,208.11,209.15,55021.0
2024-10-10 10:30:00,208.99,209.15,207.26,207.84,95886.0,208.99,209.15,207.26,207.84,95886.0
2024-10-10 10:35:00,207.84,209.01,207.54,208.9,52002.0,207.84,209.01,207.54,208.9,52002.0
2024-10-10 10:40:00,208.75,209.22,208.03,208.67,63412.0,208.75,209.22,208.03,208.67,63412.0
2024-10-10 10:45:00,208.64,208.8,207.45,208.01,43263.0,208.64,208.8,207.45,208.01,43263.0
2024-10-10 10:50:00,207.91,208.11,206.84,207.15,59414.0,207.91,208.11,206.84,207.15,59414.0
2024-10-10 10:55:00,207.26,207.83,206.9,207.4,46973.0,207.26,207.83,206.9,207.4,46973.0
2024-10-10 11:00:00,207.2,207.56,206.72,207.16,42772.0,207.2,207.56,206.72,207.16,42772.0
2024-10-10 11:05:00,207.18,207.85,206.9,207.21,35628.0,207.18,207.85,206.9,207.21,35628.0
2024-10-10 11:10:00,207.15,208.26,207.14,208.14,29060.0,207.15,208.26,207.14,208.14,29060.0
2024-10-10 11:15:00,208.26,208.26,206.85,207.87,59928.0,208.26,208.26,206.85,207.87,59928.0
2024-10-10 11:20:00,207.64,207.72,206.32,207.04,67351.0,207.64,207.72,206.32,207.04,67351.0
2024-10-10 11:25:00,206.96,207.44,206.43,207.24,72646.0,206.96,207.44,206.43,207.24,72646.0
2024-10-10 11:30:00,207.3,207.46,206.75,206.78,38740.0,207.3,207.46,206.75,206.78,38740.0
2024-10-10 11:35:00,206.87,207.16,206.4,206.92,32464.0,206.87,207.16,206.4,206.92,32464.0
2024-10-10 11:40:00,206.85,207.01,206.43,206.87,39310.0,206.85,207.01,206.43,206.87,39310.0
2024-10-10 11:45:00,206.85,207.5,206.15,207.03,61038.0,206.85,207.5,206.15,207.03,61038.0
2024-10-10 11:50:00,207.19,207.69,206.81,207.46,37073.0,207.19,207.69,206.81,207.46,37073.0
2024-10-10 11:55:00,207.53,207.98,207.12,207.55,38495.0,207.53,207.98,207.12,207.55,38495.0
2024-10-10 12:00:00,207.55,207.78,207.13,207.53,26847.0,207.55,207.78,207.13,207.53,26847.0
2024-10-10 12:05:00,207.46,208.2,207.43,208.06,36493.0,207.46,208.2,207.43,208.06,36493.0
2024-10-10 12:10:00,208.06,208.37,207.5,207.75,64040.0,208.06,208.37,207.5,207.75,64040.0
2024-10-10 12:15:00,207.83,208.6,207.77,207.91,34063.0,207.83,208.6,207.77,207.91,34063.0
2024-10-10 12:20:00,207.94,208.62,207.72,208.42,33804.0,207.94,208.62,207.72,208.42,33804.0
2024-10-10 12:25:00,208.36,208.85,207.96,208.62,48077.0,208.36,208.85,207.96,208.62,48077.0
2024-10-10 12:30:00,208.59,208.68,208.06,208.38,14001.0,208.59,208.68,208.06,208.38,14001.0
2024-10-10 12:35:00,208.28,208.64,208.19,208.58,21470.0,208.28,208.64,208.19,208.58,21470.0
2024-10-10 12:40:00,208.5,208.6,207.69,207.84,30309.0,208.5,208.6,207.69,207.84,30309.0
2024-10-10 12:45:00,207.8,207.8,205.8,206.33,72883.0,207.8,207.8,205.8,206.33,72883.0
2024-10-10 12:50:00,206.42,206.42,205.26,205.88,45922.0,206.42,206.42,205.26,205.88,45922.0
2024-10-10 12:55:00,205.77,206.14,205.61,205.82,33896.0,205.77,206.14,205.61,205.82,33896.0
2024-10-10 13:00:00,205.9,206.3,205.62,206.18,28631.0,205.9,206.3,205.62,206.18,28631.0
2024-10-10 13:05:00,206.0,206.12,204.92,205.29,64705.0,206.0,206.12,204.92,205.29,64705.0
2024-10-10 13:10:00,205.3,205.34,204.6,205.33,59765.0,205.3,205.34,204.6,205.33,59765.0
2024-10-10 13:15:00,205.38,205.75,205.21,205.55,37165.0,205.38,205.75,205.21,205.55,37165.0
2024-10-10 13:20:00,205.48,205.74,205.21,205.56,23284.0,205.48,205.74,205.21,205.56,23284.0
2024-10-10 13:25:00,205.45,206.18,205.24,205.61,26128.0,205.45,206.18,205.24,205.61,26128.0
2024-10-10 13:30:00,205.56,205.7,204.35,204.45,43199.0,205.56,205.7,204.35,204.45,43199.0
2024-10-10 13:35:00,204.47,204.62,203.66,203.74,101538.0,204.47,204.62,203.66,203.74,101538.0
2024-10-10 13:40:00,203.72,203.96,203.25,203.55,127145.0,203.72,203.96,203.25,203.55,127145.0
2024-10-10 13:45:00,203.62,204.0,203.25,203.38,67122.0,203.62,204.0,203.25,203.38,67122.0
2024-10-10 13:50:00,203.37,204.5,203.18,204.32,106609.0,203.37,204.5,203.18,204.32,106609.0
2024-10-10 13:55:00,204.38,206.01,204.25,205.68,74315.0,204.38,206.01,204.25,205.68,74315.0
2024-10-10 14:00:00,205.68,206.3,205.15,205.42,45406.0,205.68,206.3,205.15,205.42,45406.0
2024-10-10 14:05:00,205.39,205.65,204.63,204.78,29187.0,205.39,205.65,204.63,204.78,29187.0
2024-10-10 14:10:00,204.84,204.94,204.49,204.51,25530.0,204.84,204.94,204.49,204.51,25530.0
2024-10-10 14:15:00,204.5,204.82,204.05,204.45,61960.0,204.5,204.82,204.05,204.45,61960.0
2024-10-10 14:20:00,204.41,205.7,204.31,205.7,31720.0,204.41,205.7,204.31,205.7,31720.0
2024-10-10 14:25:00,205.67,205.7,204.88,204.91,21026.0,205.67,205.7,204.88,204.91,21026.0
2024-10-10 14:30:00,204.9,205.07,204.42,205.07,25878.0,204.9,205.07,204.42,205.07,25878.0
2024-10-10 14:35:00,204.94,205.39,204.42,204.52,31303.0,204.94,205.39,204.42,204.52,31303.0
2024-10-10 14:40:00,204.5,205.06,204.49,204.61,25899.0,204.5,205.06,204.49,204.61,25899.0
2024-10-10 14:45:00,204.64,205.07,204.55,204.84,25845.0,204.64,205.07,204.55,204.84,25845.0
2024-10-10 14:50:00,204.77,205.07,204.45,205.01,22151.0,204.77,205.07,204.45,205.01,22151.0
2024-10-10 14:55:00,205.03,205.11,204.67,204.87,18659.0,205.03,205.11,204.67,204.87,18659.0
2024-10-10 15:00:00,204.82,204.97,204.62,204.73,20070.0,204.82,204.97,204.62,204.73,20070.0
2024-10-10 15:05:00,204.69,204.71,204.21,204.55,35111.0,204.69,204.71,204.21,204.55,35111.0
2024-10-10 15:10:00,204.51,204.94,204.51,204.73,22180.0,204.51,204.94,204.51,204.73,22180.0
2024-10-10 15:15:00,204.76,205.16,204.44,204.91,31852.0,204.76,205.16,204.44,204.91,31852.0
2024-10-10 15:20:00,204.97,205.0,204.64,204.76,34186.0,204.97,205.0,204.64,204.76,34186.0
2024-10-10 15:25:00,204.88,205.89,204.76,205.12,46776.0,204.88,205.89,204.76,205.12,46776.0
2024-10-10 15:30:00,205.14,205.15,204.41,204.5,58598.0,205.14,205.15,204.41,204.5,58598.0
2024-10-10 15:35:00,204.44,204.75,204.43,204.7,55655.0,204.44,204.75,204.43,204.7,55655.0
2024-10-10 15:40:00,204.72,205.19,204.69,204.84,46559.0,204.72,205.19,204.69,204.84,46559.0
2024-10-10 15:45:00,204.84,206.0,204.8,205.42,67166.0,204.84,206.0,204.8,205.42,67166.0
2024-10-10 15:50:00,205.37,205.61,204.78,204.9,144333.0,205.37,205.61,204.78,204.9,144333.0
2024-10-10 15:55:00,205.0,205.25,204.8,205.0,186421.0,205.0,205.25,204.8,205.0,186421.0
2024-10-11 09:30:00,207.21,209.93,205.39,207.08,191190.0,207.21,209.93,205.39,207.08,191190.0
2024-10-11 09:35:00,206.7,209.6,206.66,209.21,92619.0,206.7,209.6,206.66,209.21,92619.0
2024-10-11 09:40:00,209.39,210.99,209.11,210.3,114247.0,209.39,210.99,209.11,210.3,114247.0
2024-10-11 09:45:00,210.48,210.87,209.07,210.03,64290.0,210.48,210.87,209.07,210.03,64290.0
2024-10-11 09:50:00,210.12,212.31,210.12,210.6,101006.0,210.12,212.31,210.12,210.6,101006.0
2024-10-11 09:55:00,210.53,211.89,210.09,211.89,32598.0,210.53,211.89,210.09,211.89,32598.0
2024-10-11 10:00:00,211.65,212.75,211.53,212.53,49129.0,211.65,212.75,211.53,212.53,49129.0
2024-10-11 10:05:00,212.39,213.24,211.77,212.97,48751.0,212.39,213.24,211.77,212.97,48751.0
2024-10-11 10:10:00,213.03,213.43,212.21,212.49,41789.0,213.03,213.43,212.21,212.49,41789.0
2024-10-11 10:15:00,212.49,213.94,212.42,213.87,36122.0,212.49,213.94,212.42,213.87,36122.0
2024-10-11 10:20:00,213.87,213.97,212.87,213.25,30689.0,213.87,213.97,212.87,213.25,30689.0
2024-10-11 10:25:00,213.28,213.36,212.88,213.0,31364.0,213.28,213.36,212.88,213.0,31364.0
2024-10-11 10:30:00,212.99,213.39,212.27,212.85,24514.0,212.99,213.39,212.27,212.85,24514.0
2024-10-11 10:35:00,212.69,213.32,212.36,213.12,18976.0,212.69,213.32,212.36,213.12,18976.0
2024-10-11 10:40:00,213.26,213.42,212.36,212.71,40205.0,213.26,213.42,212.36,212.71,40205.0
2024-10-11 10:45:00,212.73,213.36,212.5,213.25,15765.0,212.73,213.36,212.5,213.25,15765.0
2024-10-11 10:50:00,213.17,213.74,213.15,213.4,23820.0,213.17,213.74,213.15,213.4,23820.0
2024-10-11 10:55:00,213.56,213.67,213.05,213.12,20772.0,213.56,213.67,213.05,213.12,20772.0
2024-10-11 11:00:00,213.16,214.5,212.88,214.36,40735.0,213.16,214.5,212.88,214.36,40735.0
2024-10-11 11:05:00,214.39,214.4,213.89,213.98,22448.0,214.39,214.4,213.89,213.98,22448.0
2024-10-11 11:10:00,214.05,214.26,213.36,213.45,16132.0,214.05,214.26,213.36,213.45,16132.0
2024-10-11 11:15:00,213.54,213.66,213.04,213.25,12023.0,213.54,213.66,213.04,213.25,12023.0
2024-10-11 11:20:00,213.2,214.27,213.2,213.97,14049.0,213.2,214.27,213.2,213.97,14049.0
2024-10-11 11:25:00,213.84,214.39,213.76,213.91,12726.0,213.84,214.39,213.76,213.91,12726.0
2024-10-11 11:30:00,213.97,214.29,213.45,213.51,9811.0,213.97,214.29,213.45,213.51,9811.0
2024-10-11 11:35:00,213.51,213.61,213.05,213.34,9112.0,213.51,213.61,213.05,213.34,9112.0
2024-10-11 11:40:00,213.46,214.42,213.4,214.07,19092.0,213.46,214.42,213.4,214.07,19092.0
2024-10-11 11:45:00,214.03,214.06,213.11,213.3,15896.0,214.03,214.06,213.11,213.3,15896.0
2024-10-11 11:50:00,213.32,213.41,212.94,213.22,12834.0,213.32,213.41,212.94,213.22,12834.0
2024-10-11 11:55:00,213.15,213.2,212.56,212.94,16027.0,213.15,213.2,212.56,212.94,16027.0
2024-10-11 12:00:00,212.72,213.19,212.51,212.65,15340.0,212.72,213.19,212.51,212.65,15340.0
2024-10-11 12:05:00,212.62,212.74,211.75,212.06,18856.0,212.62,212.74,211.75,212.06,18856.0
2024-10-11 12:10:00,211.99,212.23,211.92,211.94,15197.0,211.99,212.23,211.92,211.94,15197.0
2024-10-11 12:15:00,212.03,212.28,211.65,212.01,16127.0,212.03,212.28,211.65,212.01,16127.0
2024-10-11 12:20:00,211.92,212.4,211.87,211.98,15482.0,211.92,212.4,211.87,211.98,15482.0
2024-10-11 12:25:00,211.94,212.33,211.67,212.31,9850.0,211.94,212.33,211.67,212.31,9850.0
2024-10-11 12:30:00,212.31,212.68,212.05,212.35,7527.0,212.31,212.68,212.05,212.35,7527.0
2024-10-11 12:35:00,212.33,212.36,212.06,212.06,4098.0,212.33,212.36,212.06,212.06,4098.0
2024-10-11 12:40:00,211.95,212.17,211.81,211.98,6535.0,211.95,212.17,211.81,211.98,6535.0
2024-10-11 12:45:00,211.85,211.85,210.93,211.27,20753.0,211.85,211.85,210.93,211.27,20753.0
2024-10-11 12:50:00,211.3,211.4,210.74,210.81,9247.0,211.3,211.4,210.74,210.81,9247.0
2024-10-11 12:55:00,210.77,210.87,210.26,210.5,11818.0,210.77,210.87,210.26,210.5,11818.0
2024-10-11 13:00:00,210.59,210.72,210.33,210.59,8611.0,210.59,210.72,210.33,210.59,8611.0
2024-10-11 13:05:00,210.58,210.58,210.25,210.46,12947.0,210.58,210.58,210.25,210.46,12947.0
2024-10-11 13:10:00,210.49,210.78,210.25,210.26,12556.0,210.49,210.78,210.25,210.26,12556.0
2024-10-11 13:15:00,210.3,210.67,210.24,210.63,15654.0,210.3,210.67,210.24,210.63,15654.0
2024-10-11 13:20:00,210.58,210.9,210.58,210.77,14692.0,210.58,210.9,210.58,210.77,14692.0
2024-10-11 13:25:00,210.77,211.25,210.64,211.11,13536.0,210.77,211.25,210.64,211.11,13536.0
2024-10-11 13:30:00,211.09,211.1,210.79,211.03,13588.0,211.09,211.1,210.79,211.03,13588.0
2024-10-11 13:35:00,211.07,211.7,211.07,211.48,17423.0,211.07,211.7,211.07,211.48,17423.0
2024-10-11 13:40:00,211.49,211.56,211.26,211.33,5940.0,211.49,211.56,211.26,211.33,5940.0
2024-10-11 13:45:00,211.3,211.3,210.9,211.2,5418.0,211.3,211.3,210.9,211.2,5418.0
2024-10-11 13:50:00,211.2,211.65,211.12,211.56,7795.0,211.2,211.65,211.12,211.56,7795.0
2024-10-11 13:55:00,211.68,212.1,211.68,211.82,9224.0,211.68,212.1,211.68,211.82,9224.0
2024-10-11 14:00:00,211.89,212.33,211.87,212.18,8593.0,211.89,212.33,211.87,212.18,8593.0
2024-10-11 14:05:00,212.1,212.1,211.63,211.71,6659.0,212.1,212.1,211.63,211.71,6659.0
2024-10-11 14:10:00,211.58,211.8,211.38,211.63,4889.0,211.58,211.8,211.38,211.63,4889.0
2024-10-11 14:15:00,211.66,211.7,211.06,211.06,6172.0,211.66,211.7,211.06,211.06,6172.0
2024-10-11 14:20:00,211.04,211.38,210.69,210.8,15960.0,211.04,211.38,210.69,210.8,15960.0
2024-10-11 14:25:00,210.79,211.05,210.79,210.91,11908.0,210.79,211.05,210.79,210.91,11908.0
2024-10-11 14:30:00,210.96,211.34,210.96,211.12,17323.0,210.96,211.34,210.96,211.12,17323.0
2024-10-11 14:35:00,211.28,211.49,210.93,211.49,16955.0,211.28,211.49,210.93,211.49,16955.0
2024-10-11 14:40:00,211.42,211.51,211.33,211.38,3155.0,211.42,211.51,211.33,211.38,3155.0
2024-10-11 14:45:00,211.3,211.67,211.24,211.62,8778.0,211.3,211.67,211.24,211.62,8778.0
2024-10-11 14:50:00,211.63,211.65,211.38,211.39,15252.0,211.63,211.65,211.38,211.39,15252.0
2024-10-11 14:55:00,211.42,211.63,210.98,211.0,6513.0,211.42,211.63,210.98,211.0,6513.0
2024-10-11 15:00:00,211.0,211.14,210.82,210.89,11873.0,211.0,211.14,210.82,210.89,11873.0
2024-10-11 15:05:00,210.86,210.86,210.37,210.45,17937.0,210.86,210.86,210.37,210.45,17937.0
2024-10-11 15:10:00,210.45,210.77,210.44,210.67,4418.0,210.45,210.77,210.44,210.67,4418.0
2024-10-11 15:15:00,210.76,211.04,210.4,210.5,9265.0,210.76,211.04,210.4,210.5,9265.0
2024-10-11 15:20:00,210.43,210.63,210.32,210.63,5520.0,210.43,210.63,210.32,210.63,5520.0
2024-10-11 15:25:00,210.56,210.98,210.56,210.62,15825.0,210.56,210.98,210.56,210.62,15825.0
2024-10-11 15:30:00,210.58,210.95,210.5,210.87,13499.0,210.58,210.95,210.5,210.87,13499.0
2024-10-11 15:35:00,210.78,210.86,210.26,210.46,12563.0,210.78,210.86,210.26,210.46,12563.0
2024-10-11 15:40:00,210.56,210.56,209.79,209.8,19427.0,210.56,210.56,209.79,209.8,19427.0
2024-10-11 15:45:00,209.83,210.12,209.57,209.69,40483.0,209.83,210.12,209.57,209.69,40483.0
2024-10-11 15:50:00,209.75,211.16,209.75,211.14,61545.0,209.75,211.16,209.75,211.14,61545.0
2024-10-11 15:55:00,211.2,211.75,211.19,211.47,81205.0,211.2,211.75,211.19,211.47,81205.0
2024-10-14 09:30:00,211.0,212.0,208.89,211.95,51726.0,211.0,212.0,208.89,211.95,51726.0
2024-10-14 09:35:00,211.66,211.78,210.5,210.5,16001.0,211.66,211.78,210.5,210.5,16001.0
2024-10-14 09:40:00,210.76,212.61,210.21,211.92,15913.0,210.76,212.61,210.21,211.92,15913.0
2024-10-14 09:45:00,212.09,213.31,211.51,213.11,20626.0,212.09,213.31,211.51,213.11,20626.0
2024-10-14 09:50:00,213.61,213.69,211.99,212.06,10393.0,213.61,213.69,211.99,212.06,10393.0
2024-10-14 09:55:00,212.31,212.53,211.71,211.78,6186.0,212.31,212.53,211.71,211.78,6186.0
2024-10-14 10:00:00,211.94,212.75,211.46,212.51,8381.0,211.94,212.75,211.46,212.51,8381.0
2024-10-14 10:05:00,212.0,212.0,211.17,211.73,11532.0,212.0,212.0,211.17,211.73,11532.0
2024-10-14 10:10:00,211.9,212.13,211.0,211.96,9100.0,211.9,212.13,211.0,211.96,9100.0
2024-10-14 10:15:00,211.78,211.78,210.8,211.1,9455.0,211.78,211.78,210.8,211.1,9455.0
2024-10-14 10:20:00,210.86,211.68,210.8,211.68,5239.0,210.86,211.68,210.8,211.68,5239.0
2024-10-14 10:25:00,211.46,211.94,211.22,211.32,1818.0,211.46,211.94,211.22,211.32,1818.0
2024-10-14 10:30:00,211.46,212.68,211.31,212.56,11429.0,211.46,212.68,211.31,212.56,11429.0
2024-10-14 10:35:00,212.36,212.69,212.13,212.22,5471.0,212.36,212.69,212.13,212.22,5471.0
2024-10-14 10:40:00,212.58,212.9,212.23,212.28,8801.0,212.58,212.9,212.23,212.28,8801.0
2024-10-14 10:45:00,212.01,212.72,212.01,212.69,3658.0,212.01,212.72,212.01,212.69,3658.0
2024-10-14 10:50:00,212.28,212.8,212.27,212.78,3953.0,212.28,212.8,212.27,212.78,3953.0
2024-10-14 10:55:00,212.78,213.1,212.46,213.1,18868.0,212.78,213.1,212.46,213.1,18868.0
2024-10-14 11:00:00,213.12,213.12,212.36,213.0,22772.0,213.12,213.12,212.36,213.0,22772.0
2024-10-14 11:05:00,212.85,213.0,212.5,212.82,9506.0,212.85,213.0,212.5,212.82,9506.0
2024-10-14 11:10:00,213.07,213.41,212.68,213.03,10532.0,213.07,213.41,212.68,213.03,10532.0
2024-10-14 11:15:00,212.96,213.03,212.65,212.65,3792.0,212.96,213.03,212.65,212.65,3792.0
2024-10-14 11:20:00,212.69,212.9,211.5,211.68,10269.0,212.69,212.9,211.5,211.68,10269.0
2024-10-14 11:25:00,211.66,211.84,211.3,211.3,4588.0,211.66,211.84,211.3,211.3,4588.0
2024-10-14 11:30:00,211.3,211.45,210.83,210.84,7911.0,211.3,211.45,210.83,210.84,7911.0
2024-10-14 11:35:00,210.71,210.9,210.3,210.5,12079.0,210.71,210.9,210.3,210.5,12079.0
2024-10-14 11:40:00,210.51,211.25,210.46,211.2,5910.0,210.51,211.25,210.46,211.2,5910.0
2024-10-14 11:45:00,211.2,211.71,211.2,211.71,4871.0,211.2,211.71,211.2,211.71,4871.0
2024-10-14 11:50:00,211.8,212.14,211.68,212.05,8554.0,211.8,212.14,211.68,212.05,8554.0
2024-10-14 11:55:00,212.15,212.56,211.84,211.95,37328.0,212.15,212.56,211.84,211.95,37328.0
2024-10-14 12:00:00,211.71,211.81,211.41,211.41,2013.0,211.71,211.81,211.41,211.41,2013.0
2024-10-14 12:05:00,211.44,211.44,210.19,210.41,16851.0,211.44,211.44,210.19,210.41,16851.0
2024-10-14 12:10:00,210.37,210.58,210.1,210.43,18804.0,210.37,210.58,210.1,210.43,18804.0
2024-10-14 12:15:00,210.44,210.44,209.49,209.82,22053.0,210.44,210.44,209.49,209.82,22053.0
2024-10-14 12:20:00,209.88,210.55,209.86,209.94,23304.0,209.88,210.55,209.86,209.94,23304.0
2024-10-14 12:25:00,209.85,210.13,209.73,210.12,4614.0,209.85,210.13,209.73,210.12,4614.0
2024-10-14 12:30:00,210.13,210.13,209.59,209.77,5111.0,210.13,210.13,209.59,209.77,5111.0
2024-10-14 12:35:00,209.94,210.42,209.92,210.17,6513.0,209.94,210.42,209.92,210.17,6513.0
2024-10-14 12:40:00,210.04,210.22,209.88,210.03,5372.0,210.04,210.22,209.88,210.03,5372.0
2024-10-14 12:45:00,209.84,210.01,209.79,209.89,3012.0,209.84,210.01,209.79,209.89,3012.0
2024-10-14 12:50:00,210.0,210.14,209.94,209.95,4547.0,210.0,210.14,209.94,209.95,4547.0
2024-10-14 12:55:00,210.0,210.18,209.85,210.18,4324.0,210.0,210.18,209.85,210.18,4324.0
2024-10-14 13:00:00,210.15,210.71,210.1,210.65,10797.0,210.15,210.71,210.1,210.65,10797.0
2024-10-14 13:05:00,210.67,210.72,210.15,210.16,3051.0,210.67,210.72,210.15,210.16,3051.0
2024-10-14 13:10:00,210.16,210.37,209.99,210.34,4474.0,210.16,210.37,209.99,210.34,4474.0
2024-10-14 13:15:00,210.4,210.62,210.33,210.53,2440.0,210.4,210.62,210.33,210.53,2440.0
2024-10-14 13:20:00,210.65,210.67,210.4,210.4,1670.0,210.65,210.67,210.4,210.4,1670.0
2024-10-14 13:25:00,210.24,210.32,209.8,209.81,5399.0,210.24,210.32,209.8,209.81,5399.0
2024-10-14 13:30:00,209.73,209.79,209.3,209.45,19072.0,209.73,209.79,209.3,209.45,19072.0
2024-10-14 13:35:00,209.4,209.71,209.17,209.35,4750.0,209.4,209.71,209.17,209.35,4750.0
2024-10-14 13:40:00,209.37,209.37,208.24,208.45,7838.0,209.37,209.37,208.24,208.45,7838.0
2024-10-14 13:45:00,208.38,209.09,208.37,208.84,22407.0,208.38,209.09,208.37,208.84,22407.0
2024-10-14 13:50:00,208.81,208.91,208.39,208.63,11797.0,208.81,208.91,208.39,208.63,11797.0
2024-10-14 13:55:00,208.66,208.72,208.38,208.48,9154.0,208.66,208.72,208.38,208.48,9154.0
2024-10-14 14:00:00,208.5,208.96,208.5,208.96,12372.0,208.5,208.96,208.5,208.96,12372.0
2024-10-14 14:05:00,208.99,209.13,208.72,209.02,6892.0,208.99,209.13,208.72,209.02,6892.0
2024-10-14 14:10:00,209.06,209.27,208.8,209.23,7860.0,209.06,209.27,208.8,209.23,7860.0
2024-10-14 14:15:00,209.56,209.56,209.05,209.21,2777.0,209.56,209.56,209.05,209.21,2777.0
2024-10-14 14:20:00,209.17,209.34,209.03,209.09,12363.0,209.17,209.34,209.03,209.09,12363.0
2024-10-14 14:25:00,209.24,209.82,209.15,209.81,5315.0,209.24,209.82,209.15,209.81,5315.0
2024-10-14 14:30:00,209.65,209.81,209.2,209.22,5389.0,209.65,209.81,209.2,209.22,5389.0
2024-10-14 14:35:00,209.23,209.59,209.15,209.47,3547.0,209.23,209.59,209.15,209.47,3547.0
2024-10-14 14:40:00,209.35,209.46,209.09,209.09,3028.0,209.35,209.46,209.09,209.09,3028.0
2024-10-14 14:45:00,209.24,209.28,208.98,209.15,4505.0,209.24,209.28,208.98,209.15,4505.0
2024-10-14 14:50:00,209.36,209.36,209.12,209.12,2599.0,209.36,209.36,209.12,209.12,2599.0
2024-10-14 14:55:00,209.08,209.38,208.9,209.02,3238.0,209.08,209.38,208.9,209.02,3238.0
2024-10-14 15:00:00,209.0,209.12,208.85,208.99,3710.0,209.0,209.12,208.85,208.99,3710.0
2024-10-14 15:05:00,209.03,209.73,209.03,209.59,9298.0,209.03,209.73,209.03,209.59,9298.0
2024-10-14 15:10:00,209.81,210.39,209.79,210.25,18010.0,209.81,210.39,209.79,210.25,18010.0
2024-10-14 15:15:00,210.43,210.8,210.36,210.73,7667.0,210.43,210.8,210.36,210.73,7667.0
2024-10-14 15:20:00,210.73,210.8,210.19,210.35,16767.0,210.73,210.8,210.19,210.35,16767.0
2024-10-14 15:25:00,210.49,210.49,210.01,210.21,12913.0,210.49,210.49,210.01,210.21,12913.0
2024-10-14 15:30:00,210.23,210.5,210.07,210.16,7822.0,210.23,210.5,210.07,210.16,7822.0
2024-10-14 15:35:00,210.2,210.2,209.81,210.12,8243.0,210.2,210.2,209.81,210.12,8243.0
2024-10-14 15:40:00,209.95,210.3,209.71,209.89,13556.0,209.95,210.3,209.71,209.89,13556.0
2024-10-14 15:45:00,209.89,210.53,209.69,210.4,13002.0,209.89,210.53,209.69,210.4,13002.0
2024-10-14 15:50:00,210.53,210.75,210.38,210.4,27180.0,210.53,210.75,210.38,210.4,27180.0
2024-10-14 15:55:00,210.44,210.59,209.82,209.86,64210.0,210.44,210.59,209.82,209.86,64210.0
2024-10-15 09:30:00,206.11,208.0,203.0,207.47,105993.0,206.11,208.0,203.0,207.47,105993.0
2024-10-15 09:35:00,207.53,208.12,206.52,207.05,9524.0,207.53,208.12,206.52,207.05,9524.0
2024-10-15 09:40:00,207.0,207.21,204.23,204.34,31034.0,207.0,207.21,204.23,204.34,31034.0
2024-10-15 09:45:00,204.45,205.8,203.75,204.98,40587.0,204.45,205.8,203.75,204.98,40587.0
2024-10-15 09:50:00,205.0,205.17,204.02,204.8,25370.0,205.0,205.17,204.02,204.8,25370.0
2024-10-15 09:55:00,205.02,205.28,204.11,204.47,13101.0,205.02,205.28,204.11,204.47,13101.0
2024-10-15 10:00:00,204.68,205.68,204.45,204.79,23483.0,204.68,205.68,204.45,204.79,23483.0
2024-10-15 10:05:00,204.71,204.9,204.2,204.48,35660.0,204.71,204.9,204.2,204.48,35660.0
2024-10-15 10:10:00,204.48,205.29,203.88,204.58,50945.0,204.48,205.29,203.88,204.58,50945.0
2024-10-15 10:15:00,204.67,206.0,204.62,206.0,28721.0,204.67,206.0,204.62,206.0,28721.0
2024-10-15 10:20:00,206.0,206.0,205.22,205.22,21650.0,206.0,206.0,205.22,205.22,21650.0
2024-10-15 10:25:00,205.12,205.61,204.95,205.43,11869.0,205.12,205.61,204.95,205.43,11869.0
2024-10-15 10:30:00,205.43,205.43,204.4,204.83,20751.0,205.43,205.43,204.4,204.83,20751.0
2024-10-15 10:35:00,204.66,204.66,203.3,203.63,28705.0,204.66,204.66,203.3,203.63,28705.0
2024-10-15 10:40:00,203.49,205.0,203.3,204.31,29657.0,203.49,205.0,203.3,204.31,29657.0
2024-10-15 10:45:00,204.12,205.06,204.12,204.67,16065.0,204.12,205.06,204.12,204.67,16065.0
2024-10-15 10:50:00,204.69,205.05,204.48,204.92,9950.0,204.69,205.05,204.48,204.92,9950.0
2024-10-15 10:55:00,204.98,205.09,203.9,204.32,19384.0,204.98,205.09,203.9,204.32,19384.0
2024-10-15 11:00:00,204.47,205.16,204.36,204.74,28094.0,204.47,205.16,204.36,204.74,28094.0
2024-10-15 11:05:00,204.57,204.61,203.66,204.1,27161.0,204.57,204.61,203.66,204.1,27161.0
2024-10-15 11:10:00,203.92,204.07,203.67,204.05,14229.0,203.92,204.07,203.67,204.05,14229.0
2024-10-15 11:15:00,204.09,204.34,203.76,203.97,18139.0,204.09,204.34,203.76,203.97,18139.0
2024-10-15 11:20:00,203.97,204.32,203.82,204.0,12761.0,203.97,204.32,203.82,204.0,12761.0
2024-10-15 11:25:00,204.0,204.33,203.99,204.18,7833.0,204.0,204.33,203.99,204.18,7833.0
2024-10-15 11:30:00,204.16,204.59,203.88,204.55,13082.0,204.16,204.59,203.88,204.55,13082.0
2024-10-15 11:35:00,204.6,204.85,204.43,204.47,7422.0,204.6,204.85,204.43,204.47,7422.0
2024-10-15 11:40:00,204.46,204.86,204.18,204.86,6912.0,204.46,204.86,204.18,204.86,6912.0
2024-10-15 11:45:00,204.84,205.57,204.59,205.19,40657.0,204.84,205.57,204.59,205.19,40657.0
2024-10-15 11:50:00,205.46,205.46,204.24,204.42,8023.0,205.46,205.46,204.24,204.42,8023.0
2024-10-15 11:55:00,204.56,204.61,204.21,204.27,3600.0,204.56,204.61,204.21,204.27,3600.0
2024-10-15 12:00:00,204.36,204.57,203.98,204.38,11033.0,204.36,204.57,203.98,204.38,11033.0
2024-10-15 12:05:00,204.38,205.18,204.38,205.01,24224.0,204.38,205.18,204.38,205.01,24224.0
2024-10-15 12:10:00,205.16,205.16,204.63,205.03,6718.0,205.16,205.16,204.63,205.03,6718.0
2024-10-15 12:15:00,205.0,205.25,204.86,205.25,5949.0,205.0,205.25,204.86,205.25,5949.0
2024-10-15 12:20:00,205.19,206.18,204.98,205.98,58050.0,205.19,206.18,204.98,205.98,58050.0
2024-10-15 12:25:00,206.04,206.45,205.58,205.86,42399.0,206.04,206.45,205.58,205.86,42399.0
2024-10-15 12:30:00,205.95,206.25,205.63,206.04,40030.0,205.95,206.25,205.63,206.04,40030.0
2024-10-15 12:35:00,206.09,206.16,205.74,205.79,7466.0,206.09,206.16,205.74,205.79,7466.0
2024-10-15 12:40:00,205.84,205.85,205.19,205.71,15438.0,205.84,205.85,205.19,205.71,15438.0
2024-10-15 12:45:00,205.71,205.86,205.43,205.7,8240.0,205.71,205.86,205.43,205.7,8240.0
2024-10-15 12:50:00,205.71,206.01,205.63,205.87,38412.0,205.71,206.01,205.63,205.87,38412.0
2024-10-15 12:55:00,205.76,206.0,205.36,205.46,8611.0,205.76,206.0,205.36,205.46,8611.0
2024-10-15 13:00:00,205.39,205.55,205.19,205.22,10528.0,205.39,205.55,205.19,205.22,10528.0
2024-10-15 13:05:00,205.33,206.0,205.21,205.43,18731.0,205.33,206.0,205.21,205.43,18731.0
2024-10-15 13:10:00,205.32,205.62,204.93,205.43,8403.0,205.32,205.62,204.93,205.43,8403.0
2024-10-15 13:15:00,205.43,205.49,205.12,205.45,3475.0,205.43,205.49,205.12,205.45,3475.0
2024-10-15 13:20:00,205.41,205.48,205.0,205.0,5037.0,205.41,205.48,205.0,205.0,5037.0
2024-10-15 13:25:00,204.89,205.07,204.7,204.81,5500.0,204.89,205.07,204.7,204.81,5500.0
2024-10-15 13:30:00,204.75,205.03,204.55,204.96,7407.0,204.75,205.03,204.55,204.96,7407.0
2024-10-15 13:35:00,204.96,205.17,204.68,205.13,7793.0,204.96,205.17,204.68,205.13,7793.0
2024-10-15 13:40:00,205.13,205.28,204.91,205.06,7100.0,205.13,205.28,204.91,205.06,7100.0
2024-10-15 13:45:00,204.95,205.12,204.84,204.98,4679.0,204.95,205.12,204.84,204.98,4679.0
2024-10-15 13:50:00,204.9,205.24,204.8,205.17,14251.0,204.9,205.24,204.8,205.17,14251.0
2024-10-15 13:55:00,205.05,205.13,204.63,204.64,8993.0,205.05,205.13,204.63,204.64,8993.0
2024-10-15 14:00:00,204.66,204.75,204.0,204.1,12884.0,204.66,204.75,204.0,204.1,12884.0
2024-10-15 14:05:00,204.09,204.27,203.97,204.05,6258.0,204.09,204.27,203.97,204.05,6258.0
2024-10-15 14:10:00,204.05,204.16,203.89,204.12,7789.0,204.05,204.16,203.89,204.12,7789.0
2024-10-15 14:15:00,204.06,204.66,204.03,204.21,16344.0,204.06,204.66,204.03,204.21,16344.0
2024-10-15 14:20:00,204.21,204.73,204.14,204.68,8479.0,204.21,204.73,204.14,204.68,8479.0
2024-10-15 14:25:00,204.61,204.65,203.8,203.8,13719.0,204.61,204.65,203.8,203.8,13719.0
2024-10-15 14:30:00,203.93,204.08,203.65,203.77,7060.0,203.93,204.08,203.65,203.77,7060.0
2024-10-15 14:35:00,203.77,203.92,203.44,203.63,17615.0,203.77,203.92,203.44,203.63,17615.0
2024-10-15 14:40:00,203.58,203.68,203.3,203.62,9748.0,203.58,203.68,203.3,203.62,9748.0
2024-10-15 14:45:00,203.66,203.7,202.79,203.09,34654.0,203.66,203.7,202.79,203.09,34654.0
2024-10-15 14:50:00,203.03,203.62,202.82,203.29,9379.0,203.03,203.62,202.82,203.29,9379.0
2024-10-15 14:55:00,203.39,203.51,203.1,203.35,17724.0,203.39,203.51,203.1,203.35,17724.0
2024-10-15 15:00:00,203.27,203.85,203.15,203.3,14947.0,203.27,203.85,203.15,203.3,14947.0
2024-10-15 15:05:00,203.34,203.35,202.81,202.86,18501.0,203.34,203.35,202.81,202.86,18501.0
2024-10-15 15:10:00,202.97,203.18,202.77,202.83,7921.0,202.97,203.18,202.77,202.83,7921.0
2024-10-15 15:15:00,202.83,203.34,202.68,203.28,16291.0,202.83,203.34,202.68,203.28,16291.0
2024-10-15 15:20:00,203.3,203.35,203.04,203.05,11718.0,203.3,203.35,203.04,203.05,11718.0
2024-10-15 15:25:00,203.16,203.42,203.05,203.19,22473.0,203.16,203.42,203.05,203.19,22473.0
2024-10-15 15:30:00,203.28,203.32,203.0,203.14,16124.0,203.28,203.32,203.0,203.14,16124.0
2024-10-15 15:35:00,203.08,203.13,202.66,202.75,19037.0,203.08,203.13,202.66,202.75,19037.0
2024-10-15 15:40:00,202.71,203.11,202.56,203.0,29014.0,202.71,203.11,202.56,203.0,29014.0
2024-10-15 15:45:00,203.0,203.15,202.94,203.03,18386.0,203.0,203.15,202.94,203.03,18386.0
2024-10-15 15:50:00,203.09,203.12,202.45,202.57,56640.0,203.09,203.12,202.45,202.57,56640.0
2024-10-15 15:55:00,202.47,202.55,201.85,201.97,151659.0,202.47,202.55,201.85,201.97,151659.0
2024-10-16 09:30:00,202.95,202.95,200.17,201.05,82177.0,202.95,202.95,200.17,201.05,82177.0
2024-10-16 09:35:00,201.24,201.7,199.89,200.14,63897.0,201.24,201.7,199.89,200.14,63897.0
2024-10-16 09:40:00,200.1,202.18,200.0,201.5,54018.0,200.1,202.18,200.0,201.5,54018.0
2024-10-16 09:45:00,201.45,203.74,201.42,203.03,67699.0,201.45,203.74,201.42,203.03,67699.0
2024-10-16 09:50:00,202.96,203.07,202.0,202.25,33164.0,202.96,203.07,202.0,202.25,33164.0
2024-10-16 09:55:00,202.25,202.44,201.4,202.06,13844.0,202.25,202.44,201.4,202.06,13844.0
2024-10-16 10:00:00,202.19,202.92,201.52,202.81,26202.0,202.19,202.92,201.52,202.81,26202.0
2024-10-16 10:05:00,202.61,204.3,202.57,204.11,39710.0,202.61,204.3,202.57,204.11,39710.0
2024-10-16 10:10:00,204.15,204.5,203.52,203.63,17550.0,204.15,204.5,203.52,203.63,17550.0
2024-10-16 10:15:00,203.66,203.99,203.0,203.28,25162.0,203.66,203.99,203.0,203.28,25162.0
2024-10-16 10:20:00,203.25,203.29,202.23,203.0,23978.0,203.25,203.29,202.23,203.0,23978.0
2024-10-16 10:25:00,203.0,203.0,202.35,202.35,10059.0,203.0,203.0,202.35,202.35,10059.0
2024-10-16 10:30:00,202.38,202.79,202.17,202.48,7813.0,202.38,202.79,202.17,202.48,7813.0
2024-10-16 10:35:00,202.48,203.67,202.44,203.67,39742.0,202.48,203.67,202.44,203.67,39742.0
2024-10-16 10:40:00,203.56,204.1,203.0,204.0,29970.0,203.56,204.1,203.0,204.0,29970.0
2024-10-16 10:45:00,203.92,204.06,203.59,203.97,12425.0,203.92,204.06,203.59,203.97,12425.0
2024-10-16 10:50:00,203.82,204.11,203.43,203.66,34442.0,203.82,204.11,203.43,203.66,34442.0
2024-10-16 10:55:00,203.69,203.99,203.44,203.68,4574.0,203.69,203.99,203.44,203.68,4574.0
2024-10-16 11:00:00,203.83,203.96,203.44,203.45,4603.0,203.83,203.96,203.44,203.45,4603.0
2024-10-16 11:05:00,203.42,203.88,203.42,203.76,3875.0,203.42,203.88,203.42,203.76,3875.0
2024-10-16 11:10:00,203.95,205.0,203.86,204.93,19920.0,203.95,205.0,203.86,204.93,19920.0
2024-10-16 11:15:00,204.84,204.94,204.0,204.0,14291.0,204.84,204.94,204.0,204.0,14291.0
2024-10-16 11:20:00,204.0,204.16,203.5,203.62,10305.0,204.0,204.16,203.5,203.62,10305.0
2024-10-16 11:25:00,203.62,203.86,203.5,203.63,13972.0,203.62,203.86,203.5,203.63,13972.0
2024-10-16 11:30:00,203.67,203.74,203.5,203.56,6868.0,203.67,203.74,203.5,203.56,6868.0
2024-10-16 11:35:00,203.51,203.86,203.5,203.5,14101.0,203.51,203.86,203.5,203.5,14101.0
2024-10-16 11:40:00,203.51,204.39,203.5,204.19,10966.0,203.51,204.39,203.5,204.19,10966.0
2024-10-16 11:45:00,204.15,204.48,203.9,204.26,14568.0,204.15,204.48,203.9,204.26,14568.0
2024-10-16 11:50:00,204.37,204.37,203.5,203.81,24223.0,204.37,204.37,203.5,203.81,24223.0
2024-10-16 11:55:00,203.89,204.31,203.81,204.3,9236.0,203.89,204.31,203.81,204.3,9236.0
2024-10-16 12:00:00,204.18,204.21,203.53,203.53,15320.0,204.18,204.21,203.53,203.53,15320.0
2024-10-16 12:05:00,203.71,203.99,203.13,203.88,15494.0,203.71,203.99,203.13,203.88,15494.0
2024-10-16 12:10:00,203.88,203.88,203.5,203.69,7255.0,203.88,203.88,203.5,203.69,7255.0
2024-10-16 12:15:00,203.53,203.64,202.77,203.51,42845.0,203.53,203.64,202.77,203.51,42845.0
2024-10-16 12:20:00,203.51,203.75,203.5,203.62,25684.0,203.51,203.75,203.5,203.62,25684.0
2024-10-16 12:25:00,203.62,203.86,203.5,203.75,15473.0,203.62,203.86,203.5,203.75,15473.0
2024-10-16 12:30:00,203.74,204.0,203.5,203.58,14233.0,203.74,204.0,203.5,203.58,14233.0
2024-10-16 12:35:00,203.64,203.87,203.59,203.83,4950.0,203.64,203.87,203.59,203.83,4950.0
2024-10-16 12:40:00,203.88,204.59,203.83,203.95,12826.0,203.88,204.59,203.83,203.95,12826.0
2024-10-16 12:45:00,204.19,204.32,203.86,204.03,6190.0,204.19,204.32,203.86,204.03,6190.0
2024-10-16 12:50:00,204.03,204.48,203.97,204.25,5830.0,204.03,204.48,203.97,204.25,5830.0
2024-10-16 12:55:00,204.33,204.4,204.26,204.38,5010.0,204.33,204.4,204.26,204.38,5010.0
2024-10-16 13:00:00,204.45,204.45,203.91,203.91,8008.0,204.45,204.45,203.91,203.91,8008.0
2024-10-16 13:05:00,203.99,204.05,203.76,203.78,6438.0,203.99,204.05,203.76,203.78,6438.0
2024-10-16 13:10:00,203.91,203.98,203.55,203.83,7439.0,203.91,203.98,203.55,203.83,7439.0
2024-10-16 13:15:00,204.02,204.17,203.85,204.13,4161.0,204.02,204.17,203.85,204.13,4161.0
2024-10-16 13:20:00,204.23,204.88,204.21,204.62,17025.0,204.23,204.88,204.21,204.62,17025.0
2024-10-16 13:25:00,204.58,205.04,204.57,204.92,7647.0,204.58,205.04,204.57,204.92,7647.0
2024-10-16 13:30:00,204.92,204.92,204.26,204.45,7758.0,204.92,204.92,204.26,204.45,7758.0
2024-10-16 13:35:00,204.45,204.97,204.45,204.66,5965.0,204.45,204.97,204.45,204.66,5965.0
2024-10-16 13:40:00,204.66,205.13,204.65,205.12,7607.0,204.66,205.13,204.65,205.12,7607.0
2024-10-16 13:45:00,205.09,205.1,204.79,204.8,5270.0,205.09,205.1,204.79,204.8,5270.0
2024-10-16 13:50:00,204.67,204.97,204.6,204.81,5311.0,204.67,204.97,204.6,204.81,5311.0
2024-10-16 13:55:00,204.89,205.13,204.74,204.89,5750.0,204.89,205.13,204.74,204.89,5750.0
2024-10-16 14:00:00,204.88,205.16,204.75,205.16,5640.0,204.88,205.16,204.75,205.16,5640.0
2024-10-16 14:05:00,205.21,205.64,204.97,205.64,11028.0,205.21,205.64,204.97,205.64,11028.0
2024-10-16 14:10:00,205.66,206.47,205.59,206.3,22822.0,205.66,206.47,205.59,206.3,22822.0
2024-10-16 14:15:00,206.31,206.87,206.26,206.6,12546.0,206.31,206.87,206.26,206.6,12546.0
2024-10-16 14:20:00,206.67,207.56,206.35,207.09,20574.0,206.67,207.56,206.35,207.09,20574.0
2024-10-16 14:25:00,207.1,207.1,206.5,206.55,7671.0,207.1,207.1,206.5,206.55,7671.0
2024-10-16 14:30:00,206.56,206.62,205.56,205.68,22742.0,206.56,206.62,205.56,205.68,22742.0
2024-10-16 14:35:00,205.57,205.79,205.14,205.44,6599.0,205.57,205.79,205.14,205.44,6599.0
2024-10-16 14:40:00,205.46,205.56,205.04,205.06,7121.0,205.46,205.56,205.04,205.06,7121.0
2024-10-16 14:45:00,205.06,205.35,205.01,205.35,4537.0,205.06,205.35,205.01,205.35,4537.0
2024-10-16 14:50:00,205.26,205.44,205.09,205.23,12402.0,205.26,205.44,205.09,205.23,12402.0
2024-10-16 14:55:00,205.29,205.58,205.14,205.14,10781.0,205.29,205.58,205.14,205.14,10781.0
2024-10-16 15:00:00,205.12,205.35,205.0,205.0,8976.0,205.12,205.35,205.0,205.0,8976.0
2024-10-16 15:05:00,205.0,205.27,204.44,205.15,32801.0,205.0,205.27,204.44,205.15,32801.0
2024-10-16 15:10:00,205.14,205.22,204.42,204.51,14294.0,205.14,205.22,204.42,204.51,14294.0
2024-10-16 15:15:00,204.44,205.23,204.42,205.04,39883.0,204.44,205.23,204.42,205.04,39883.0
2024-10-16 15:20:00,204.99,205.71,204.99,205.51,10749.0,204.99,205.71,204.99,205.51,10749.0
2024-10-16 15:25:00,205.55,205.71,205.25,205.4,8927.0,205.55,205.71,205.25,205.4,8927.0
2024-10-16 15:30:00,205.32,206.0,205.32,205.9,13027.0,205.32,206.0,205.32,205.9,13027.0
2024-10-16 15:35:00,205.88,205.88,205.52,205.76,10568.0,205.88,205.88,205.52,205.76,10568.0
2024-10-16 15:40:00,205.74,205.86,205.07,205.11,10555.0,205.74,205.86,205.07,205.11,10555.0
2024-10-16 15:45:00,205.11,205.67,205.05,205.43,14779.0,205.11,205.67,205.05,205.43,14779.0
2024-10-16 15:50:00,205.58,206.14,205.45,205.83,44720.0,205.58,206.14,205.45,205.83,44720.0
2024-10-16 15:55:00,205.75,206.1,205.47,205.57,73209.0,205.75,206.1,205.47,205.57,73209.0
2024-10-17 09:30:00,206.39,206.45,201.23,201.81,133067.0,206.39,206.45,201.23,201.81,133067.0
2024-10-17 09:35:00,201.7,203.75,201.52,202.72,58460.0,201.7,203.75,201.52,202.72,58460.0
2024-10-17 09:40:00,203.06,203.5,202.25,203.08,32940.0,203.06,203.5,202.25,203.08,32940.0
2024-10-17 09:45:00,202.76,203.4,202.0,203.2,37672.0,202.76,203.4,202.0,203.2,37672.0
2024-10-17 09:50:00,203.25,203.58,201.4,201.7,58617.0,203.25,203.58,201.4,201.7,58617.0
2024-10-17 09:55:00,201.7,202.46,201.5,201.95,42908.0,201.7,202.46,201.5,201.95,42908.0
2024-10-17 10:00:00,201.94,203.24,201.84,202.51,30984.0,201.94,203.24,201.84,202.51,30984.0
2024-10-17 10:05:00,202.66,202.8,202.07,202.35,23063.0,202.66,202.8,202.07,202.35,23063.0
2024-10-17 10:10:00,202.67,204.0,202.06,203.98,38487.0,202.67,204.0,202.06,203.98,38487.0
2024-10-17 10:15:00,203.77,205.53,203.7,205.36,61094.0,203.77,205.53,203.7,205.36,61094.0
2024-10-17 10:20:00,205.47,205.72,205.13,205.5,20479.0,205.47,205.72,205.13,205.5,20479.0
2024-10-17 10:25:00,205.6,205.6,204.18,204.45,19753.0,205.6,205.6,204.18,204.45,19753.0
2024-10-17 10:30:00,204.58,204.71,204.31,204.64,6169.0,204.58,204.71,204.31,204.64,6169.0
2024-10-17 10:35:00,204.5,204.62,203.36,204.6,36970.0,204.5,204.62,203.36,204.6,36970.0
2024-10-17 10:40:00,204.59,205.72,204.51,205.56,34468.0,204.59,205.72,204.51,205.56,34468.0
2024-10-17 10:45:00,205.56,206.32,205.28,205.47,43989.0,205.56,206.32,205.28,205.47,43989.0
2024-10-17 10:50:00,205.21,206.15,205.1,205.97,15143.0,205.21,206.15,205.1,205.97,15143.0
2024-10-17 10:55:00,205.92,206.2,205.32,205.51,9151.0,205.92,206.2,205.32,205.51,9151.0
2024-10-17 11:00:00,205.77,206.58,205.75,206.57,22089.0,205.77,206.58,205.75,206.57,22089.0
2024-10-17 11:05:00,206.58,207.32,205.97,207.06,28506.0,206.58,207.32,205.97,207.06,28506.0
2024-10-17 11:10:00,207.08,207.31,206.85,207.12,33670.0,207.08,207.31,206.85,207.12,33670.0
2024-10-17 11:15:00,207.12,207.14,206.68,206.81,12224.0,207.12,207.14,206.68,206.81,12224.0
2024-10-17 11:20:00,206.81,206.95,206.05,206.32,13121.0,206.81,206.95,206.05,206.32,13121.0
2024-10-17 11:25:00,206.5,207.06,206.35,207.06,8448.0,206.5,207.06,206.35,207.06,8448.0
2024-10-17 11:30:00,207.06,207.06,206.32,206.5,4832.0,207.06,207.06,206.32,206.5,4832.0
2024-10-17 11:35:00,206.47,206.55,206.19,206.36,14208.0,206.47,206.55,206.19,206.36,14208.0
2024-10-17 11:40:00,206.36,207.43,206.36,207.13,17059.0,206.36,207.43,206.36,207.13,17059.0
2024-10-17 11:45:00,207.29,207.29,206.94,206.94,12116.0,207.29,207.29,206.94,206.94,12116.0
2024-10-17 11:50:00,206.94,207.41,206.84,207.07,16393.0,206.94,207.41,206.84,207.07,16393.0
2024-10-17 11:55:00,207.08,207.53,206.85,207.15,15584.0,207.08,207.53,206.85,207.15,15584.0
2024-10-17 12:00:00,207.06,207.46,206.5,206.7,8126.0,207.06,207.46,206.5,206.7,8126.0
2024-10-17 12:05:00,206.61,206.75,206.34,206.63,9779.0,206.61,206.75,206.34,206.63,9779.0
2024-10-17 12:10:00,206.64,206.89,206.63,206.89,8047.0,206.64,206.89,206.63,206.89,8047.0
2024-10-17 12:15:00,206.83,207.14,206.67,206.9,11888.0,206.83,207.14,206.67,206.9,11888.0
2024-10-17 12:20:00,206.91,207.0,206.66,206.93,2948.0,206.91,207.0,206.66,206.93,2948.0
2024-10-17 12:25:00,206.99,207.16,206.89,207.09,4637.0,206.99,207.16,206.89,207.09,4637.0
2024-10-17 12:30:00,207.04,207.06,206.18,206.34,4253.0,207.04,207.06,206.18,206.34,4253.0
2024-10-17 12:35:00,206.34,206.84,206.34,206.64,4108.0,206.34,206.84,206.34,206.64,4108.0
2024-10-17 12:40:00,206.5,206.94,206.27,206.82,10103.0,206.5,206.94,206.27,206.82,10103.0
2024-10-17 12:45:00,206.84,206.85,206.36,206.36,3506.0,206.84,206.85,206.36,206.36,3506.0
2024-10-17 12:50:00,206.3,206.43,205.96,206.0,4393.0,206.3,206.43,205.96,206.0,4393.0
2024-10-17 12:55:00,205.93,206.43,205.87,206.43,1463.0,205.93,206.43,205.87,206.43,1463.0
2024-10-17 13:00:00,206.38,206.48,206.17,206.31,2493.0,206.38,206.48,206.17,206.31,2493.0
2024-10-17 13:05:00,206.21,206.22,205.84,206.1,6895.0,206.21,206.22,205.84,206.1,6895.0
2024-10-17 13:10:00,206.21,206.21,205.5,205.69,3134.0,206.21,206.21,205.5,205.69,3134.0
2024-10-17 13:15:00,205.78,205.85,205.5,205.85,5701.0,205.78,205.85,205.5,205.85,5701.0
2024-10-17 13:20:00,205.96,205.98,205.72,205.84,3482.0,205.96,205.98,205.72,205.84,3482.0
2024-10-17 13:25:00,205.81,205.97,205.74,205.76,1500.0,205.81,205.97,205.74,205.76,1500.0
2024-10-17 13:30:00,205.82,205.9,205.64,205.64,2800.0,205.82,205.9,205.64,205.64,2800.0
2024-10-17 13:35:00,205.87,205.87,205.68,205.68,2295.0,205.87,205.87,205.68,205.68,2295.0
2024-10-17 13:40:00,205.63,205.93,205.62,205.76,2592.0,205.63,205.93,205.62,205.76,2592.0
2024-10-17 13:45:00,205.72,205.93,205.65,205.93,4438.0,205.72,205.93,205.65,205.93,4438.0
2024-10-17 13:50:00,205.97,206.07,205.8,206.03,5002.0,205.97,206.07,205.8,206.03,5002.0
2024-10-17 13:55:00,206.0,206.0,205.66,205.88,1450.0,206.0,206.0,205.66,205.88,1450.0
2024-10-17 14:00:00,205.81,206.0,205.5,205.74,13635.0,205.81,206.0,205.5,205.74,13635.0
2024-10-17 14:05:00,205.68,205.92,205.5,205.53,4395.0,205.68,205.92,205.5,205.53,4395.0
2024-10-17 14:10:00,205.5,205.61,205.25,205.59,13707.0,205.5,205.61,205.25,205.59,13707.0
2024-10-17 14:15:00,205.56,205.59,205.14,205.21,14044.0,205.56,205.59,205.14,205.21,14044.0
2024-10-17 14:20:00,205.14,205.25,204.64,204.68,9617.0,205.14,205.25,204.64,204.68,9617.0
2024-10-17 14:25:00,204.73,204.85,204.59,204.68,3931.0,204.73,204.85,204.59,204.68,3931.0
2024-10-17 14:30:00,204.68,204.72,204.5,204.5,5528.0,204.68,204.72,204.5,204.5,5528.0
2024-10-17 14:35:00,204.5,204.5,204.17,204.41,4068.0,204.5,204.5,204.17,204.41,4068.0
2024-10-17 14:40:00,204.49,204.71,204.32,204.33,23978.0,204.49,204.71,204.32,204.33,23978.0
2024-10-17 14:45:00,204.25,204.59,204.18,204.43,23146.0,204.25,204.59,204.18,204.43,23146.0
2024-10-17 14:50:00,204.42,204.42,204.12,204.15,2330.0,204.42,204.42,204.12,204.15,2330.0
2024-10-17 14:55:00,204.03,204.57,204.0,204.35,8709.0,204.03,204.57,204.0,204.35,8709.0
2024-10-17 15:00:00,204.46,204.49,204.12,204.13,3966.0,204.46,204.49,204.12,204.13,3966.0
2024-10-17 15:05:00,204.18,204.56,204.13,204.5,4017.0,204.18,204.56,204.13,204.5,4017.0
2024-10-17 15:10:00,204.48,204.89,204.41,204.69,6338.0,204.48,204.89,204.41,204.69,6338.0
2024-10-17 15:15:00,204.69,204.82,204.59,204.72,2832.0,204.69,204.82,204.59,204.72,2832.0
2024-10-17 15:20:00,204.93,205.0,204.72,204.81,6328.0,204.93,205.0,204.72,204.81,6328.0
2024-10-17 15:25:00,204.74,204.81,204.14,204.27,17542.0,204.74,204.81,204.14,204.27,17542.0
2024-10-17 15:30:00,204.21,204.47,203.79,204.47,12067.0,204.21,204.47,203.79,204.47,12067.0
2024-10-17 15:35:00,204.39,204.49,203.41,203.61,17601.0,204.39,204.49,203.41,203.61,17601.0
2024-10-17 15:40:00,203.58,203.68,203.4,203.57,10335.0,203.58,203.68,203.4,203.57,10335.0
2024-10-17 15:45:00,203.62,203.77,203.34,203.47,11720.0,203.62,203.77,203.34,203.47,11720.0
2024-10-17 15:50:00,203.47,204.1,203.18,204.06,37029.0,203.47,204.1,203.18,204.06,37029.0
2024-10-17 15:55:00,203.95,204.04,203.18,203.3,64970.0,203.95,204.04,203.18,203.3,64970.0
2024-10-18 09:30:00,204.84,204.84,201.11,201.89,87981.0,204.84,204.84,201.11,201.89,87981.0
2024-10-18 09:35:00,201.85,203.54,201.72,202.5,18288.0,201.85,203.54,201.72,202.5,18288.0
2024-10-18 09:40:00,202.42,203.64,202.08,203.64,30967.0,202.42,203.64,202.08,203.64,30967.0
2024-10-18 09:45:00,203.01,203.79,202.56,203.22,13694.0,203.01,203.79,202.56,203.22,13694.0
2024-10-18 09:50:00,203.16,203.39,202.91,203.3,10112.0,203.16,203.39,202.91,203.3,10112.0
2024-10-18 09:55:00,203.39,203.47,202.65,202.68,10567.0,203.39,203.47,202.65,202.68,10567.0
2024-10-18 10:00:00,202.72,203.18,202.55,202.72,14705.0,202.72,203.18,202.55,202.72,14705.0
2024-10-18 10:05:00,202.96,202.96,202.0,202.36,11723.0,202.96,202.96,202.0,202.36,11723.0
2024-10-18 10:10:00,202.36,202.49,201.9,202.19,16621.0,202.36,202.49,201.9,202.19,16621.0
2024-10-18 10:15:00,202.18,202.35,201.83,201.98,8966.0,202.18,202.35,201.83,201.98,8966.0
2024-10-18 10:20:00,202.08,202.38,201.89,201.89,13753.0,202.08,202.38,201.89,201.89,13753.0
2024-10-18 10:25:00,201.85,201.95,201.59,201.93,19741.0,201.85,201.95,201.59,201.93,19741.0
2024-10-18 10:30:00,201.99,201.99,201.4,201.75,7555.0,201.99,201.99,201.4,201.75,7555.0
2024-10-18 10:35:00,201.78,201.78,201.3,201.54,12339.0,201.78,201.78,201.3,201.54,12339.0
2024-10-18 10:40:00,201.51,202.59,201.41,202.52,15301.0,201.51,202.59,201.41,202.52,15301.0
2024-10-18 10:45:00,202.55,202.66,202.11,202.42,16987.0,202.55,202.66,202.11,202.42,16987.0
2024-10-18 10:50:00,202.24,202.32,202.15,202.2,3568.0,202.24,202.32,202.15,202.2,3568.0
2024-10-18 10:55:00,202.15,202.62,202.09,202.46,5900.0,202.15,202.62,202.09,202.46,5900.0
2024-10-18 11:00:00,202.56,202.7,202.43,202.54,5110.0,202.56,202.7,202.43,202.54,5110.0
2024-10-18 11:05:00,202.54,202.79,202.46,202.67,7277.0,202.54,202.79,202.46,202.67,7277.0
2024-10-18 11:10:00,202.67,202.68,202.36,202.36,12590.0,202.67,202.68,202.36,202.36,12590.0
2024-10-18 11:15:00,202.5,202.62,202.4,202.5,5043.0,202.5,202.62,202.4,202.5,5043.0
2024-10-18 11:20:00,202.41,202.41,202.0,202.18,8944.0,202.41,202.41,202.0,202.18,8944.0
2024-10-18 11:25:00,202.18,202.24,202.09,202.15,5869.0,202.18,202.24,202.09,202.15,5869.0
2024-10-18 11:30:00,202.15,202.16,201.82,201.87,6992.0,202.15,202.16,201.82,201.87,6992.0
2024-10-18 11:35:00,201.82,202.09,201.79,202.04,8224.0,201.82,202.09,201.79,202.04,8224.0
2024-10-18 11:40:00,202.1,202.69,201.88,202.5,19286.0,202.1,202.69,201.88,202.5,19286.0
2024-10-18 11:45:00,202.56,202.75,202.41,202.42,8612.0,202.56,202.75,202.41,202.42,8612.0
2024-10-18 11:50:00,202.45,202.69,202.45,202.54,3990.0,202.45,202.69,202.45,202.54,3990.0
2024-10-18 11:55:00,202.52,202.52,202.16,202.24,4151.0,202.52,202.52,202.16,202.24,4151.0
2024-10-18 12:00:00,202.14,202.24,201.62,201.67,21680.0,202.14,202.24,201.62,201.67,21680.0
2024-10-18 12:05:00,201.87,202.11,201.81,201.82,5980.0,201.87,202.11,201.81,201.82,5980.0
2024-10-18 12:10:00,201.81,202.02,201.67,201.97,6692.0,201.81,202.02,201.67,201.97,6692.0
2024-10-18 12:15:00,201.95,202.48,201.87,202.48,4773.0,201.95,202.48,201.87,202.48,4773.0
2024-10-18 12:20:00,202.48,202.49,202.18,202.28,9131.0,202.48,202.49,202.18,202.28,9131.0
2024-10-18 12:25:00,202.38,202.5,202.3,202.5,3014.0,202.38,202.5,202.3,202.5,3014.0
2024-10-18 12:30:00,202.42,202.44,201.98,201.98,15453.0,202.42,202.44,201.98,201.98,15453.0
2024-10-18 12:35:00,201.97,201.98,201.54,201.6,11217.0,201.97,201.98,201.54,201.6,11217.0
2024-10-18 12:40:00,201.55,201.61,201.3,201.37,13080.0,201.55,201.61,201.3,201.37,13080.0
2024-10-18 12:45:00,201.37,201.7,200.94,201.13,28160.0,201.37,201.7,200.94,201.13,28160.0
2024-10-18 12:50:00,201.18,201.44,201.13,201.31,8048.0,201.18,201.44,201.13,201.31,8048.0
2024-10-18 12:55:00,201.26,201.4,201.06,201.06,31677.0,201.26,201.4,201.06,201.06,31677.0
2024-10-18 13:00:00,201.13,201.34,201.02,201.24,22361.0,201.13,201.34,201.02,201.24,22361.0
2024-10-18 13:05:00,201.24,201.86,201.19,201.78,21571.0,201.24,201.86,201.19,201.78,21571.0
2024-10-18 13:10:00,201.78,201.87,201.55,201.65,13150.0,201.78,201.87,201.55,201.65,13150.0
2024-10-18 13:15:00,201.66,201.99,201.52,201.68,16528.0,201.66,201.99,201.52,201.68,16528.0
2024-10-18 13:20:00,201.6,201.82,201.55,201.57,13227.0,201.6,201.82,201.55,201.57,13227.0
2024-10-18 13:25:00,201.64,201.75,201.55,201.65,9646.0,201.64,201.75,201.55,201.65,9646.0
2024-10-18 13:30:00,201.58,201.76,201.55,201.73,14245.0,201.58,201.76,201.55,201.73,14245.0
2024-10-18 13:35:00,201.66,201.77,201.53,201.7,22235.0,201.66,201.77,201.53,201.7,22235.0
2024-10-18 13:40:00,201.7,201.76,201.55,201.67,9278.0,201.7,201.76,201.55,201.67,9278.0
2024-10-18 13:45:00,201.67,201.92,201.57,201.83,10622.0,201.67,201.92,201.57,201.83,10622.0
2024-10-18 13:50:00,201.83,201.83,201.6,201.69,9973.0,201.83,201.83,201.6,201.69,9973.0
2024-10-18 13:55:00,201.65,201.73,201.57,201.65,10416.0,201.65,201.73,201.57,201.65,10416.0
2024-10-18 14:00:00,201.65,201.73,201.34,201.72,15080.0,201.65,201.73,201.34,201.72,15080.0
2024-10-18 14:05:00,201.72,202.11,201.66,201.81,10050.0,201.72,202.11,201.66,201.81,10050.0
2024-10-18 14:10:00,201.8,202.02,201.74,201.95,10583.0,201.8,202.02,201.74,201.95,10583.0
2024-10-18 14:15:00,201.95,201.95,201.29,201.61,9769.0,201.95,201.95,201.29,201.61,9769.0
2024-10-18 14:20:00,201.68,201.68,201.45,201.54,6851.0,201.68,201.68,201.45,201.54,6851.0
2024-10-18 14:25:00,201.47,201.63,201.34,201.52,4135.0,201.47,201.63,201.34,201.52,4135.0
2024-10-18 14:30:00,201.59,201.69,201.28,201.4,14821.0,201.59,201.69,201.28,201.4,14821.0
2024-10-18 14:35:00,201.43,201.49,201.14,201.18,17011.0,201.43,201.49,201.14,201.18,17011.0
2024-10-18 14:40:00,201.28,201.53,201.15,201.38,16794.0,201.28,201.53,201.15,201.38,16794.0
2024-10-18 14:45:00,201.32,201.54,201.29,201.53,16771.0,201.32,201.54,201.29,201.53,16771.0
2024-10-18 14:50:00,201.48,201.48,200.78,201.0,22689.0,201.48,201.48,200.78,201.0,22689.0
2024-10-18 14:55:00,201.0,201.16,200.67,200.75,11136.0,201.0,201.16,200.67,200.75,11136.0
2024-10-18 15:00:00,200.78,200.78,200.2,200.32,34206.0,200.78,200.78,200.2,200.32,34206.0
2024-10-18 15:05:00,200.37,200.39,200.1,200.22,31278.0,200.37,200.39,200.1,200.22,31278.0
2024-10-18 15:10:00,200.29,200.53,200.07,200.26,32598.0,200.29,200.53,200.07,200.26,32598.0
2024-10-18 15:15:00,200.35,200.72,200.15,200.67,19151.0,200.35,200.72,200.15,200.67,19151.0
2024-10-18 15:20:00,200.62,200.71,200.5,200.53,12030.0,200.62,200.71,200.5,200.53,12030.0
2024-10-18 15:25:00,200.6,200.71,200.39,200.57,14604.0,200.6,200.71,200.39,200.57,14604.0
2024-10-18 15:30:00,200.59,201.55,200.49,201.5,45303.0,200.59,201.55,200.49,201.5,45303.0
2024-10-18 15:35:00,201.36,201.45,200.9,200.91,14412.0,201.36,201.45,200.9,200.91,14412.0
2024-10-18 15:40:00,200.97,201.03,200.34,200.77,18674.0,200.97,201.03,200.34,200.77,18674.0
2024-10-18 15:45:00,200.75,201.28,200.66,200.9,26098.0,200.75,201.28,200.66,200.9,26098.0
2024-10-18 15:50:00,200.84,201.09,200.45,200.61,54153.0,200.84,201.09,200.45,200.61,54153.0
2024-10-18 15:55:00,200.49,200.63,200.18,200.53,80218.0,200.49,200.63,200.18,200.53,80218.0
2024-10-21 09:30:00,199.38,200.0,198.0,199.02,64342.0,199.38,200.0,198.0,199.02,64342.0
2024-10-21 09:35:00,199.09,199.09,197.8,198.35,38203.0,199.09,199.09,197.8,198.35,38203.0
2024-10-21 09:40:00,198.49,199.0,197.82,198.99,36890.0,198.49,199.0,197.82,198.99,36890.0
2024-10-21 09:45:00,198.92,200.0,198.92,199.66,21860.0,198.92,200.0,198.92,199.66,21860.0
2024-10-21 09:50:00,199.68,200.03,199.51,199.9,10054.0,199.68,200.03,199.51,199.9,10054.0
2024-10-21 09:55:00,199.42,199.84,199.12,199.34,14983.0,199.42,199.84,199.12,199.34,14983.0
2024-10-21 10:00:00,199.34,199.39,198.15,198.95,33146.0,199.34,199.39,198.15,198.95,33146.0
2024-10-21 10:05:00,198.92,199.21,198.09,198.35,57308.0,198.92,199.21,198.09,198.35,57308.0
2024-10-21 10:10:00,198.39,198.75,198.18,198.25,20068.0,198.39,198.75,198.18,198.25,20068.0
2024-10-21 10:15:00,198.25,198.25,197.28,197.35,36359.0,198.25,198.25,197.28,197.35,36359.0
2024-10-21 10:20:00,197.46,197.6,196.31,196.62,43737.0,197.46,197.6,196.31,196.62,43737.0
2024-10-21 10:25:00,196.6,196.6,196.1,196.23,45816.0,196.6,196.6,196.1,196.23,45816.0
2024-10-21 10:30:00,196.35,196.48,195.74,196.01,38804.0,196.35,196.48,195.74,196.01,38804.0
2024-10-21 10:35:00,196.01,196.23,195.66,195.85,37280.0,196.01,196.23,195.66,195.85,37280.0
2024-10-21 10:40:00,195.9,196.23,195.85,196.09,32147.0,195.9,196.23,195.85,196.09,32147.0
2024-10-21 10:45:00,196.09,196.09,195.27,195.64,64077.0,196.09,196.09,195.27,195.64,64077.0
2024-10-21 10:50:00,195.66,195.92,195.5,195.64,45806.0,195.66,195.92,195.5,195.64,45806.0
2024-10-21 10:55:00,195.65,195.97,195.53,195.78,34860.0,195.65,195.97,195.53,195.78,34860.0
2024-10-21 11:00:00,195.68,196.09,195.51,195.99,25562.0,195.68,196.09,195.51,195.99,25562.0
2024-10-21 11:05:00,195.99,195.99,195.2,195.2,23947.0,195.99,195.99,195.2,195.2,23947.0
2024-10-21 11:10:00,195.33,195.6,195.12,195.48,43865.0,195.33,195.6,195.12,195.48,43865.0
2024-10-21 11:15:00,195.47,195.48,194.6,195.12,34712.0,195.47,195.48,194.6,195.12,34712.0
2024-10-21 11:20:00,195.02,195.35,194.76,195.22,16265.0,195.02,195.35,194.76,195.22,16265.0
2024-10-21 11:25:00,195.3,195.3,194.9,195.25,12033.0,195.3,195.3,194.9,195.25,12033.0
2024-10-21 11:30:00,195.24,195.26,194.79,195.1,17442.0,195.24,195.26,194.79,195.1,17442.0
2024-10-21 11:35:00,195.05,195.69,194.96,195.6,13667.0,195.05,195.69,194.96,195.6,13667.0
2024-10-21 11:40:00,195.6,195.99,195.58,195.75,20034.0,195.6,195.99,195.58,195.75,20034.0
2024-10-21 11:45:00,195.8,195.96,195.77,195.91,10056.0,195.8,195.96,195.77,195.91,10056.0
2024-10-21 11:50:00,195.82,196.03,195.57,195.83,11168.0,195.82,196.03,195.57,195.83,11168.0
2024-10-21 11:55:00,195.78,196.06,195.6,195.74,10124.0,195.78,196.06,195.6,195.74,10124.0
2024-10-21 12:00:00,195.78,195.83,195.53,195.78,4581.0,195.78,195.83,195.53,195.78,4581.0
2024-10-21 12:05:00,195.79,195.81,195.6,195.74,4839.0,195.79,195.81,195.6,195.74,4839.0
2024-10-21 12:10:00,195.71,195.82,195.51,195.6,5216.0,195.71,195.82,195.51,195.6,5216.0
2024-10-21 12:15:00,195.64,195.66,195.3,195.57,5494.0,195.64,195.66,195.3,195.57,5494.0
2024-10-21 12:20:00,195.6,195.71,195.41,195.71,9588.0,195.6,195.71,195.41,195.71,9588.0
2024-10-21 12:25:00,195.71,195.75,195.6,195.68,10326.0,195.71,195.75,195.6,195.68,10326.0
2024-10-21 12:30:00,195.65,196.57,195.64,196.42,23859.0,195.65,196.57,195.64,196.42,23859.0
2024-10-21 12:35:00,196.42,196.44,196.21,196.31,6353.0,196.42,196.44,196.21,196.31,6353.0
2024-10-21 12:40:00,196.31,196.32,196.1,196.1,3700.0,196.31,196.32,196.1,196.1,3700.0
2024-10-21 12:45:00,196.14,196.24,196.07,196.22,4660.0,196.14,196.24,196.07,196.22,4660.0
2024-10-21 12:50:00,196.13,196.18,195.84,196.0,9276.0,196.13,196.18,195.84,196.0,9276.0
2024-10-21 12:55:00,196.12,196.39,195.85,196.0,13160.0,196.12,196.39,195.85,196.0,13160.0
2024-10-21 13:00:00,195.99,196.14,195.83,195.83,8973.0,195.99,196.14,195.83,195.83,8973.0
2024-10-21 13:05:00,195.83,196.15,195.78,195.99,6361.0,195.83,196.15,195.78,195.99,6361.0
2024-10-21 13:10:00,196.06,196.98,196.0,196.84,17527.0,196.06,196.98,196.0,196.84,17527.0
2024-10-21 13:15:00,196.96,196.97,196.38,196.38,7430.0,196.96,196.97,196.38,196.38,7430.0
2024-10-21 13:20:00,196.43,196.52,196.18,196.42,2535.0,196.43,196.52,196.18,196.42,2535.0
2024-10-21 13:25:00,196.5,196.73,196.3,196.37,5262.0,196.5,196.73,196.3,196.37,5262.0
2024-10-21 13:30:00,196.41,196.45,196.24,196.34,4429.0,196.41,196.45,196.24,196.34,4429.0
2024-10-21 13:35:00,196.44,196.65,196.41,196.59,8780.0,196.44,196.65,196.41,196.59,8780.0
2024-10-21 13:40:00,196.58,196.61,196.44,196.5,6644.0,196.58,196.61,196.44,196.5,6644.0
2024-10-21 13:45:00,196.45,196.48,195.79,196.05,12389.0,196.45,196.48,195.79,196.05,12389.0
2024-10-21 13:50:00,196.13,196.21,195.87,195.93,6701.0,196.13,196.21,195.87,195.93,6701.0
2024-10-21 13:55:00,195.93,196.1,195.84,195.99,11090.0,195.93,196.1,195.84,195.99,11090.0
2024-10-21 14:00:00,195.99,196.15,195.87,195.87,7198.0,195.99,196.15,195.87,195.87,7198.0
2024-10-21 14:05:00,195.95,195.96,195.03,195.53,51200.0,195.95,195.96,195.03,195.53,51200.0
2024-10-21 14:10:00,195.48,195.53,195.19,195.4,11235.0,195.48,195.53,195.19,195.4,11235.0
2024-10-21 14:15:00,195.41,195.76,195.41,195.68,7934.0,195.41,195.76,195.41,195.68,7934.0
2024-10-21 14:20:00,195.76,195.93,195.55,195.64,10959.0,195.76,195.93,195.55,195.64,10959.0
2024-10-21 14:25:00,195.7,195.7,195.34,195.36,5928.0,195.7,195.7,195.34,195.36,5928.0
2024-10-21 14:30:00,195.39,195.42,195.17,195.42,6932.0,195.39,195.42,195.17,195.42,6932.0
2024-10-21 14:35:00,195.39,195.4,195.11,195.13,17316.0,195.39,195.4,195.11,195.13,17316.0
2024-10-21 14:40:00,195.07,195.34,194.87,195.1,22771.0,195.07,195.34,194.87,195.1,22771.0
2024-10-21 14:45:00,195.15,195.15,194.9,195.03,22255.0,195.15,195.15,194.9,195.03,22255.0
2024-10-21 14:50:00,195.03,195.24,194.87,195.22,10870.0,195.03,195.24,194.87,195.22,10870.0
2024-10-21 14:55:00,195.18,195.34,195.16,195.21,12113.0,195.18,195.34,195.16,195.21,12113.0
2024-10-21 15:00:00,195.23,195.54,195.16,195.5,13081.0,195.23,195.54,195.16,195.5,13081.0
2024-10-21 15:05:00,195.5,196.1,195.5,196.08,21964.0,195.5,196.1,195.5,196.08,21964.0
2024-10-21 15:10:00,195.99,196.0,195.79,195.85,14225.0,195.99,196.0,195.79,195.85,14225.0
2024-10-21 15:15:00,195.83,196.01,195.7,196.0,14979.0,195.83,196.01,195.7,196.0,14979.0
2024-10-21 15:20:00,195.92,196.09,195.82,195.83,7143.0,195.92,196.09,195.82,195.83,7143.0
2024-10-21 15:25:00,195.87,195.95,195.59,195.7,8260.0,195.87,195.95,195.59,195.7,8260.0
2024-10-21 15:30:00,195.69,196.03,195.6,195.94,10774.0,195.69,196.03,195.6,195.94,10774.0
2024-10-21 15:35:00,195.99,196.0,195.74,195.78,11872.0,195.99,196.0,195.74,195.78,11872.0
2024-10-21 15:40:00,195.73,195.8,195.39,195.56,15567.0,195.73,195.8,195.39,195.56,15567.0
2024-10-21 15:45:00,195.5,195.71,195.41,195.66,22743.0,195.5,195.71,195.41,195.66,22743.0
2024-10-21 15:50:00,195.66,196.42,195.57,196.4,34291.0,195.66,196.42,195.57,196.4,34291.0
2024-10-21 15:55:00,196.36,196.36,196.04,196.29,78122.0,196.36,196.36,196.04,196.29,78122.0
2024-10-22 09:30:00,201.5,203.6,200.1,203.6,346561.0,201.5,203.6,200.1,203.6,346561.0
2024-10-22 09:35:00,203.4,204.28,201.57,203.43,137288.0,203.4,204.28,201.57,203.43,137288.0
2024-10-22 09:40:00,203.29,203.69,201.75,203.6,124920.0,203.29,203.69,201.75,203.6,124920.0
2024-10-22 09:45:00,203.7,204.52,203.19,203.31,134514.0,203.7,204.52,203.19,203.31,134514.0
2024-10-22 09:50:00,203.03,203.1,199.62,201.53,80128.0,203.03,203.1,199.62,201.53,80128.0
2024-10-22 09:55:00,201.77,201.77,200.17,201.56,28954.0,201.77,201.77,200.17,201.56,28954.0
2024-10-22 10:00:00,201.77,201.87,200.2,200.72,42193.0,201.77,201.87,200.2,200.72,42193.0
2024-10-22 10:05:00,200.81,201.46,200.33,201.22,21160.0,200.81,201.46,200.33,201.22,21160.0
2024-10-22 10:10:00,201.08,202.14,200.91,202.0,16250.0,201.08,202.14,200.91,202.0,16250.0
2024-10-22 10:15:00,201.98,202.2,201.0,201.64,34781.0,201.98,202.2,201.0,201.64,34781.0
2024-10-22 10:20:00,201.65,202.3,201.64,201.67,14990.0,201.65,202.3,201.64,201.67,14990.0
2024-10-22 10:25:00,201.86,202.17,201.5,201.99,9954.0,201.86,202.17,201.5,201.99,9954.0
2024-10-22 10:30:00,201.84,202.8,201.72,202.79,20081.0,201.84,202.8,201.72,202.79,20081.0
2024-10-22 10:35:00,202.66,203.34,202.45,203.13,32222.0,202.66,203.34,202.45,203.13,32222.0
2024-10-22 10:40:00,203.12,203.44,202.91,203.18,15141.0,203.12,203.44,202.91,203.18,15141.0
2024-10-22 10:45:00,203.18,204.05,202.98,203.66,56200.0,203.18,204.05,202.98,203.66,56200.0
2024-10-22 10:50:00,203.65,204.61,203.12,204.4,47909.0,203.65,204.61,203.12,204.4,47909.0
2024-10-22 10:55:00,204.51,204.53,203.81,204.22,35671.0,204.51,204.53,203.81,204.22,35671.0
2024-10-22 11:00:00,204.25,204.48,203.73,204.04,29681.0,204.25,204.48,203.73,204.04,29681.0
2024-10-22 11:05:00,204.04,204.49,203.61,204.03,31783.0,204.04,204.49,203.61,204.03,31783.0
2024-10-22 11:10:00,204.03,204.51,203.58,204.04,25780.0,204.03,204.51,203.58,204.04,25780.0
2024-10-22 11:15:00,204.13,204.33,203.75,203.83,20888.0,204.13,204.33,203.75,203.83,20888.0
2024-10-22 11:20:00,203.85,203.99,203.29,203.29,16666.0,203.85,203.99,203.29,203.29,16666.0
2024-10-22 11:25:00,203.3,204.17,203.24,203.88,18784.0,203.3,204.17,203.24,203.88,18784.0
2024-10-22 11:30:00,203.88,204.04,201.71,202.33,69506.0,203.88,204.04,201.71,202.33,69506.0
2024-10-22 11:35:00,202.34,202.36,201.29,202.36,34708.0,202.34,202.36,201.29,202.36,34708.0
2024-10-22 11:40:00,202.38,202.58,202.21,202.56,8766.0,202.38,202.58,202.21,202.56,8766.0
2024-10-22 11:45:00,202.58,203.21,202.58,202.94,18594.0,202.58,203.21,202.58,202.94,18594.0
2024-10-22 11:50:00,202.94,202.94,201.5,202.0,37774.0,202.94,202.94,201.5,202.0,37774.0
2024-10-22 11:55:00,202.18,202.18,201.23,201.31,19441.0,202.18,202.18,201.23,201.31,19441.0
2024-10-22 12:00:00,201.23,201.71,200.78,201.43,32404.0,201.23,201.71,200.78,201.43,32404.0
2024-10-22 12:05:00,201.42,201.56,201.21,201.5,17126.0,201.42,201.56,201.21,201.5,17126.0
2024-10-22 12:10:00,201.5,201.7,201.34,201.59,15618.0,201.5,201.7,201.34,201.59,15618.0
2024-10-22 12:15:00,201.48,201.67,201.25,201.67,31506.0,201.48,201.67,201.25,201.67,31506.0
2024-10-22 12:20:00,201.6,201.63,201.38,201.52,20126.0,201.6,201.63,201.38,201.52,20126.0
2024-10-22 12:25:00,201.44,201.64,201.25,201.34,19155.0,201.44,201.64,201.25,201.34,19155.0
2024-10-22 12:30:00,201.44,202.0,201.34,201.72,58427.0,201.44,202.0,201.34,201.72,58427.0
2024-10-22 12:35:00,201.64,201.64,200.73,200.76,13502.0,201.64,201.64,200.73,200.76,13502.0
2024-10-22 12:40:00,200.93,201.37,200.76,201.37,13941.0,200.93,201.37,200.76,201.37,13941.0
2024-10-22 12:45:00,201.36,201.7,201.26,201.55,13695.0,201.36,201.7,201.26,201.55,13695.0
2024-10-22 12:50:00,201.46,202.06,201.41,201.97,29965.0,201.46,202.06,201.41,201.97,29965.0
2024-10-22 12:55:00,202.16,202.59,201.76,201.99,20688.0,202.16,202.59,201.76,201.99,20688.0
2024-10-22 13:00:00,201.98,202.31,201.84,202.23,14138.0,201.98,202.31,201.84,202.23,14138.0
2024-10-22 13:05:00,202.08,202.59,201.95,202.46,15009.0,202.08,202.59,201.95,202.46,15009.0
2024-10-22 13:10:00,202.57,203.25,202.5,203.15,23123.0,202.57,203.25,202.5,203.15,23123.0
2024-10-22 13:15:00,203.17,203.87,202.79,203.58,23124.0,203.17,203.87,202.79,203.58,23124.0
2024-10-22 13:20:00,203.6,204.27,203.45,203.71,19389.0,203.6,204.27,203.45,203.71,19389.0
2024-10-22 13:25:00,203.94,204.1,203.5,203.5,21145.0,203.94,204.1,203.5,203.5,21145.0
2024-10-22 13:30:00,203.79,203.93,203.18,203.27,15210.0,203.79,203.93,203.18,203.27,15210.0
2024-10-22 13:35:00,203.2,203.33,202.5,203.07,24845.0,203.2,203.33,202.5,203.07,24845.0
2024-10-22 13:40:00,203.07,203.29,202.53,202.53,13502.0,203.07,203.29,202.53,202.53,13502.0
2024-10-22 13:45:00,202.56,203.41,202.53,203.19,9721.0,202.56,203.41,202.53,203.19,9721.0
2024-10-22 13:50:00,203.17,203.36,202.77,202.77,11866.0,203.17,203.36,202.77,202.77,11866.0
2024-10-22 13:55:00,202.78,203.05,202.73,203.01,6223.0,202.78,203.05,202.73,203.01,6223.0
2024-10-22 14:00:00,202.85,203.22,202.77,202.9,9169.0,202.85,203.22,202.77,202.9,9169.0
2024-10-22 14:05:00,202.95,203.03,202.05,202.08,16288.0,202.95,203.03,202.05,202.08,16288.0
2024-10-22 14:10:00,202.13,202.24,201.21,201.44,35851.0,202.13,202.24,201.21,201.44,35851.0
2024-10-22 14:15:00,201.45,201.9,201.44,201.89,6097.0,201.45,201.9,201.44,201.89,6097.0
2024-10-22 14:20:00,201.77,201.9,201.6,201.6,4769.0,201.77,201.9,201.6,201.6,4769.0
2024-10-22 14:25:00,201.56,201.57,201.35,201.45,6483.0,201.56,201.57,201.35,201.45,6483.0
2024-10-22 14:30:00,201.48,202.0,201.31,202.0,12930.0,201.48,202.0,201.31,202.0,12930.0
2024-10-22 14:35:00,202.0,202.01,201.55,201.62,20022.0,202.0,202.01,201.55,201.62,20022.0
2024-10-22 14:40:00,201.67,201.85,201.27,201.36,14767.0,201.67,201.85,201.27,201.36,14767.0
2024-10-22 14:45:00,201.44,201.64,201.44,201.52,3590.0,201.44,201.64,201.44,201.52,3590.0
2024-10-22 14:50:00,201.54,201.64,201.34,201.4,6183.0,201.54,201.64,201.34,201.4,6183.0
2024-10-22 14:55:00,201.28,201.31,200.8,201.1,26880.0,201.28,201.31,200.8,201.1,26880.0
2024-10-22 15:00:00,200.97,201.15,200.61,201.12,15956.0,200.97,201.15,200.61,201.12,15956.0
2024-10-22 15:05:00,201.28,201.81,201.1,201.72,14277.0,201.28,201.81,201.1,201.72,14277.0
2024-10-22 15:10:00,201.73,202.44,201.72,202.17,19004.0,201.73,202.44,201.72,202.17,19004.0
2024-10-22 15:15:00,202.25,202.36,202.09,202.27,8559.0,202.25,202.36,202.09,202.27,8559.0
2024-10-22 15:20:00,202.32,202.4,202.12,202.14,10313.0,202.32,202.4,202.12,202.14,10313.0
2024-10-22 15:25:00,202.21,202.46,201.97,202.09,17627.0,202.21,202.46,201.97,202.09,17627.0
2024-10-22 15:30:00,202.14,202.24,201.91,201.94,14549.0,202.14,202.24,201.91,201.94,14549.0
2024-10-22 15:35:00,201.93,202.08,201.31,201.35,14528.0,201.93,202.08,201.31,201.35,14528.0
2024-10-22 15:40:00,201.36,201.6,201.13,201.4,17322.0,201.36,201.6,201.13,201.4,17322.0
2024-10-22 15:45:00,201.52,201.66,201.25,201.5,18522.0,201.52,201.66,201.25,201.5,18522.0
2024-10-22 15:50:00,201.3,201.81,200.91,201.72,57718.0,201.3,201.81,200.91,201.72,57718.0
2024-10-22 15:55:00,201.67,201.67,201.16,201.45,65735.0,201.67,201.67,201.16,201.45,65735.0
2024-10-23 09:30:00,198.68,199.8,198.02,199.19,102664.0,198.68,199.8,198.02,199.19,102664.0
2024-10-23 09:35:00,199.13,200.2,198.95,199.91,64959.0,199.13,200.2,198.95,199.91,64959.0
2024-10-23 09:40:00,199.75,200.03,198.16,198.42,38382.0,199.75,200.03,198.16,198.42,38382.0
2024-10-23 09:45:00,198.37,199.0,197.15,197.15,39139.0,198.37,199.0,197.15,197.15,39139.0
2024-10-23 09:50:00,197.29,197.34,195.18,195.5,200243.0,197.29,197.34,195.18,195.5,200243.0
2024-10-23 09:55:00,195.4,197.31,195.34,196.21,64206.0,195.4,197.31,195.34,196.21,64206.0
2024-10-23 10:00:00,196.31,196.55,195.1,195.45,57306.0,196.31,196.55,195.1,195.45,57306.0
2024-10-23 10:05:00,195.33,196.54,194.8,196.54,70054.0,195.33,196.54,194.8,196.54,70054.0
2024-10-23 10:10:00,196.46,196.47,195.61,196.31,13316.0,196.46,196.47,195.61,196.31,13316.0
2024-10-23 10:15:00,196.31,196.35,195.51,195.7,21049.0,196.31,196.35,195.51,195.7,21049.0
2024-10-23 10:20:00,195.71,195.98,194.61,194.64,30749.0,195.71,195.98,194.61,194.64,30749.0
2024-10-23 10:25:00,194.73,195.4,194.33,194.88,36178.0,194.73,195.4,194.33,194.88,36178.0
2024-10-23 10:30:00,194.72,195.49,194.47,195.41,24746.0,194.72,195.49,194.47,195.41,24746.0
2024-10-23 10:35:00,195.24,195.3,194.55,194.63,10299.0,195.24,195.3,194.55,194.63,10299.0
2024-10-23 10:40:00,194.53,195.24,194.39,195.24,24486.0,194.53,195.24,194.39,195.24,24486.0
2024-10-23 10:45:00,195.17,195.65,194.9,194.98,30400.0,195.17,195.65,194.9,194.98,30400.0
2024-10-23 10:50:00,194.99,195.32,194.75,195.0,37843.0,194.99,195.32,194.75,195.0,37843.0
2024-10-23 10:55:00,195.09,195.42,194.85,195.03,23316.0,195.09,195.42,194.85,195.03,23316.0
2024-10-23 11:00:00,195.08,195.69,194.95,195.63,12099.0,195.08,195.69,194.95,195.63,12099.0
2024-10-23 11:05:00,195.7,196.0,195.42,195.86,16385.0,195.7,196.0,195.42,195.86,16385.0
2024-10-23 11:10:00,195.88,196.1,194.45,194.68,29581.0,195.88,196.1,194.45,194.68,29581.0
2024-10-23 11:15:00,194.75,195.14,194.34,194.44,26484.0,194.75,195.14,194.34,194.44,26484.0
2024-10-23 11:20:00,194.4,194.51,193.68,193.81,49931.0,194.4,194.51,193.68,193.81,49931.0
2024-10-23 11:25:00,193.81,194.12,193.48,193.55,32022.0,193.81,194.12,193.48,193.55,32022.0
2024-10-23 11:30:00,193.61,194.43,193.55,194.12,18576.0,193.61,194.43,193.55,194.12,18576.0
2024-10-23 11:35:00,194.0,194.5,194.0,194.11,22723.0,194.0,194.5,194.0,194.11,22723.0
2024-10-23 11:40:00,194.13,194.22,193.92,194.02,16061.0,194.13,194.22,193.92,194.02,16061.0
2024-10-23 11:45:00,194.14,194.25,193.63,193.64,20753.0,194.14,194.25,193.63,193.64,20753.0
2024-10-23 11:50:00,193.68,194.2,193.6,193.78,13017.0,193.68,194.2,193.6,193.78,13017.0
2024-10-23 11:55:00,193.79,194.03,193.5,193.93,14933.0,193.79,194.03,193.5,193.93,14933.0
2024-10-23 12:00:00,193.89,194.59,193.85,194.28,30561.0,193.89,194.59,193.85,194.28,30561.0
2024-10-23 12:05:00,194.27,194.36,193.74,194.3,16617.0,194.27,194.36,193.74,194.3,16617.0
2024-10-23 12:10:00,194.33,194.5,194.02,194.1,23348.0,194.33,194.5,194.02,194.1,23348.0
2024-10-23 12:15:00,194.1,194.48,194.1,194.36,5593.0,194.1,194.48,194.1,194.36,5593.0
2024-10-23 12:20:00,194.34,194.5,194.05,194.05,12994.0,194.34,194.5,194.05,194.05,12994.0
2024-10-23 12:25:00,194.02,194.39,193.85,194.39,12508.0,194.02,194.39,193.85,194.39,12508.0
2024-10-23 12:30:00,194.39,194.39,193.51,193.77,13995.0,194.39,194.39,193.51,193.77,13995.0
2024-10-23 12:35:00,193.86,194.21,193.6,194.01,7329.0,193.86,194.21,193.6,194.01,7329.0
2024-10-23 12:40:00,193.94,194.0,193.7,193.7,13207.0,193.94,194.0,193.7,193.7,13207.0
2024-10-23 12:45:00,193.65,193.83,193.27,193.61,20513.0,193.65,193.83,193.27,193.61,20513.0
2024-10-23 12:50:00,193.57,193.58,193.07,193.23,20013.0,193.57,193.58,193.07,193.23,20013.0
2024-10-23 12:55:00,193.04,193.5,192.71,193.16,21904.0,193.04,193.5,192.71,193.16,21904.0
2024-10-23 13:00:00,193.16,193.16,192.07,192.18,28906.0,193.16,193.16,192.07,192.18,28906.0
2024-10-23 13:05:00,192.1,192.35,191.92,192.09,25061.0,192.1,192.35,191.92,192.09,25061.0
2024-10-23 13:10:00,192.09,192.19,191.4,191.4,19112.0,192.09,192.19,191.4,191.4,19112.0
2024-10-23 13:15:00,191.48,192.37,191.3,192.22,31439.0,191.48,192.37,191.3,192.22,31439.0
2024-10-23 13:20:00,192.24,192.65,191.88,191.94,12166.0,192.24,192.65,191.88,191.94,12166.0
2024-10-23 13:25:00,191.81,192.49,191.63,192.49,12245.0,191.81,192.49,191.63,192.49,12245.0
2024-10-23 13:30:00,192.42,192.42,191.52,191.75,9794.0,192.42,192.42,191.52,191.75,9794.0
2024-10-23 13:35:00,191.76,191.81,191.08,191.34,33485.0,191.76,191.81,191.08,191.34,33485.0
2024-10-23 13:40:00,191.4,191.48,191.03,191.44,32506.0,191.4,191.48,191.03,191.44,32506.0
2024-10-23 13:45:00,191.39,191.5,190.81,191.01,28162.0,191.39,191.5,190.81,191.01,28162.0
2024-10-23 13:50:00,191.21,192.38,191.01,192.21,49808.0,191.21,192.38,191.01,192.21,49808.0
2024-10-23 13:55:00,192.26,192.26,191.51,191.67,13029.0,192.26,192.26,191.51,191.67,13029.0
2024-10-23 14:00:00,191.67,191.89,191.16,191.34,23661.0,191.67,191.89,191.16,191.34,23661.0
2024-10-23 14:05:00,191.24,192.06,191.24,192.04,22696.0,191.24,192.06,191.24,192.04,22696.0
2024-10-23 14:10:00,192.0,192.09,191.3,191.48,8008.0,192.0,192.09,191.3,191.48,8008.0
2024-10-23 14:15:00,191.41,191.9,191.03,191.08,10684.0,191.41,191.9,191.03,191.08,10684.0
2024-10-23 14:20:00,191.08,191.4,190.99,191.2,20312.0,191.08,191.4,190.99,191.2,20312.0
2024-10-23 14:25:00,191.25,191.7,191.24,191.27,13101.0,191.25,191.7,191.24,191.27,13101.0
2024-10-23 14:30:00,191.28,191.92,191.24,191.83,9584.0,191.28,191.92,191.24,191.83,9584.0
2024-10-23 14:35:00,191.79,192.19,191.69,191.92,15625.0,191.79,192.19,191.69,191.92,15625.0
2024-10-23 14:40:00,191.7,191.92,191.38,191.38,10733.0,191.7,191.92,191.38,191.38,10733.0
2024-10-23 14:45:00,191.46,191.81,191.43,191.69,11022.0,191.46,191.81,191.43,191.69,11022.0
2024-10-23 14:50:00,191.73,191.83,191.53,191.53,9557.0,191.73,191.83,191.53,191.53,9557.0
2024-10-23 14:55:00,191.58,191.75,191.5,191.74,10049.0,191.58,191.75,191.5,191.74,10049.0
2024-10-23 15:00:00,191.63,191.84,191.53,191.71,9016.0,191.63,191.84,191.53,191.71,9016.0
2024-10-23 15:05:00,191.69,191.92,191.46,191.82,11199.0,191.69,191.92,191.46,191.82,11199.0
2024-10-23 15:10:00,191.87,192.0,191.59,191.77,15393.0,191.87,192.0,191.59,191.77,15393.0
2024-10-23 15:15:00,191.8,191.84,191.7,191.81,11852.0,191.8,191.84,191.7,191.81,11852.0
2024-10-23 15:20:00,191.77,191.95,191.46,191.8,17448.0,191.77,191.95,191.46,191.8,17448.0
2024-10-23 15:25:00,191.8,191.93,191.67,191.76,13904.0,191.8,191.93,191.67,191.76,13904.0
2024-10-23 15:30:00,191.76,191.76,191.3,191.67,22579.0,191.76,191.76,191.3,191.67,22579.0
2024-10-23 15:35:00,191.71,192.18,191.71,192.18,17172.0,191.71,192.18,191.71,192.18,17172.0
2024-10-23 15:40:00,192.14,192.26,191.82,192.06,26582.0,192.14,192.26,191.82,192.06,26582.0
2024-10-23 15:45:00,192.03,192.12,191.65,191.73,39774.0,192.03,192.12,191.65,191.73,39774.0
2024-10-23 15:50:00,191.71,193.04,191.63,192.84,66270.0,191.71,193.04,191.63,192.84,66270.0
2024-10-23 15:55:00,192.87,192.88,192.21,192.32,111434.0,192.87,192.88,192.21,192.32,111434.0
2024-10-24 09:30:00,194.31,195.48,193.34,193.92,47806.0,194.31,195.48,193.34,193.92,47806.0
2024-10-24 09:35:00,194.46,195.1,194.09,194.61,19858.0,194.46,195.1,194.09,194.61,19858.0
2024-10-24 09:40:00,194.83,196.0,194.18,195.75,23205.0,194.83,196.0,194.18,195.75,23205.0
2024-10-24 09:45:00,195.75,195.75,193.77,194.8,32726.0,195.75,195.75,193.77,194.8,32726.0
2024-10-24 09:50:00,194.9,195.02,194.19,195.02,21972.0,194.9,195.02,194.19,195.02,21972.0
2024-10-24 09:55:00,195.18,195.82,195.18,195.21,9287.0,195.18,195.82,195.18,195.21,9287.0
2024-10-24 10:00:00,195.2,195.5,194.92,195.11,12125.0,195.2,195.5,194.92,195.11,12125.0
2024-10-24 10:05:00,195.06,195.06,194.21,194.5,15308.0,195.06,195.06,194.21,194.5,15308.0
2024-10-24 10:10:00,194.5,194.96,194.18,194.41,16208.0,194.5,194.96,194.18,194.41,16208.0
2024-10-24 10:15:00,194.45,194.73,194.0,194.73,20032.0,194.45,194.73,194.0,194.73,20032.0
2024-10-24 10:20:00,194.74,195.29,194.53,195.29,7060.0,194.74,195.29,194.53,195.29,7060.0
2024-10-24 10:25:00,195.5,195.75,195.0,195.6,16848.0,195.5,195.75,195.0,195.6,16848.0
2024-10-24 10:30:00,195.6,196.24,194.73,194.85,47246.0,195.6,196.24,194.73,194.85,47246.0
2024-10-24 10:35:00,194.82,194.83,194.08,194.54,11182.0,194.82,194.83,194.08,194.54,11182.0
2024-10-24 10:40:00,194.55,194.57,193.98,194.24,14916.0,194.55,194.57,193.98,194.24,14916.0
2024-10-24 10:45:00,194.1,194.12,193.66,193.89,9117.0,194.1,194.12,193.66,193.89,9117.0
2024-10-24 10:50:00,193.88,193.89,193.34,193.34,12033.0,193.88,193.89,193.34,193.34,12033.0
2024-10-24 10:55:00,193.45,194.47,193.42,194.35,9283.0,193.45,194.47,193.42,194.35,9283.0
2024-10-24 11:00:00,194.5,195.09,194.3,194.3,7934.0,194.5,195.09,194.3,194.3,7934.0
2024-10-24 11:05:00,194.04,194.45,193.77,194.45,4280.0,194.04,194.45,193.77,194.45,4280.0
2024-10-24 11:10:00,194.44,194.61,194.17,194.61,6216.0,194.44,194.61,194.17,194.61,6216.0
2024-10-24 11:15:00,194.48,194.49,193.81,193.81,4283.0,194.48,194.49,193.81,193.81,4283.0
2024-10-24 11:20:00,193.81,193.87,193.33,193.49,10791.0,193.81,193.87,193.33,193.49,10791.0
2024-10-24 11:25:00,193.44,194.05,193.42,193.69,6867.0,193.44,194.05,193.42,193.69,6867.0
2024-10-24 11:30:00,193.57,194.02,193.5,193.73,7145.0,193.57,194.02,193.5,193.73,7145.0
2024-10-24 11:35:00,193.78,193.9,193.5,193.54,6280.0,193.78,193.9,193.5,193.54,6280.0
2024-10-24 11:40:00,193.5,194.09,193.43,194.09,10869.0,193.5,194.09,193.43,194.09,10869.0
2024-10-24 11:45:00,194.16,194.3,193.75,193.76,5866.0,194.16,194.3,193.75,193.76,5866.0
2024-10-24 11:50:00,193.75,194.39,193.6,194.39,3766.0,193.75,194.39,193.6,194.39,3766.0
2024-10-24 11:55:00,194.23,194.53,193.95,194.19,19218.0,194.23,194.53,193.95,194.19,19218.0
2024-10-24 12:00:00,194.34,194.51,194.3,194.3,2610.0,194.34,194.51,194.3,194.3,2610.0
2024-10-24 12:05:00,194.2,194.35,193.85,193.94,3047.0,194.2,194.35,193.85,193.94,3047.0
2024-10-24 12:10:00,193.97,194.25,193.72,193.76,4568.0,193.97,194.25,193.72,193.76,4568.0
2024-10-24 12:15:00,193.88,193.99,193.67,193.98,2600.0,193.88,193.99,193.67,193.98,2600.0
2024-10-24 12:20:00,193.97,194.09,193.81,194.09,6138.0,193.97,194.09,193.81,194.09,6138.0
2024-10-24 12:25:00,194.04,194.24,193.79,194.24,3285.0,194.04,194.24,193.79,194.24,3285.0
2024-10-24 12:30:00,194.22,194.32,194.08,194.19,3218.0,194.22,194.32,194.08,194.19,3218.0
2024-10-24 12:35:00,194.34,194.89,194.34,194.89,8459.0,194.34,194.89,194.34,194.89,8459.0
2024-10-24 12:40:00,194.87,195.68,194.87,195.44,14997.0,194.87,195.68,194.87,195.44,14997.0
2024-10-24 12:45:00,195.2,195.46,194.97,194.97,4926.0,195.2,195.46,194.97,194.97,4926.0
2024-10-24 12:50:00,194.97,194.97,194.65,194.65,1502.0,194.97,194.97,194.65,194.65,1502.0
2024-10-24 12:55:00,194.6,194.78,194.46,194.46,3578.0,194.6,194.78,194.46,194.46,3578.0
2024-10-24 13:00:00,194.46,195.1,194.45,195.1,3434.0,194.46,195.1,194.45,195.1,3434.0
2024-10-24 13:05:00,195.16,195.25,194.83,195.25,5498.0,195.16,195.25,194.83,195.25,5498.0
2024-10-24 13:10:00,195.2,195.26,194.84,194.84,1660.0,195.2,195.26,194.84,194.84,1660.0
2024-10-24 13:15:00,194.75,194.99,194.52,194.73,7420.0,194.75,194.99,194.52,194.73,7420.0
2024-10-24 13:20:00,194.85,195.05,194.68,194.96,4692.0,194.85,195.05,194.68,194.96,4692.0
2024-10-24 13:25:00,194.85,194.89,194.51,194.75,3513.0,194.85,194.89,194.51,194.75,3513.0
2024-10-24 13:30:00,194.75,194.9,194.47,194.52,5324.0,194.75,194.9,194.47,194.52,5324.0
2024-10-24 13:35:00,194.54,194.72,194.45,194.72,2540.0,194.54,194.72,194.45,194.72,2540.0
2024-10-24 13:40:00,194.75,194.76,194.46,194.54,5337.0,194.75,194.76,194.46,194.54,5337.0
2024-10-24 13:45:00,194.59,194.67,194.41,194.51,5606.0,194.59,194.67,194.41,194.51,5606.0
2024-10-24 13:50:00,194.41,194.7,194.4,194.7,1900.0,194.41,194.7,194.4,194.7,1900.0
2024-10-24 13:55:00,194.69,194.69,194.31,194.31,3868.0,194.69,194.69,194.31,194.31,3868.0
2024-10-24 14:00:00,194.31,194.43,194.1,194.43,3771.0,194.31,194.43,194.1,194.43,3771.0
2024-10-24 14:05:00,194.43,194.43,194.11,194.17,2000.0,194.43,194.43,194.11,194.17,2000.0
2024-10-24 14:10:00,194.19,194.19,193.97,194.09,8338.0,194.19,194.19,193.97,194.09,8338.0
2024-10-24 14:15:00,194.09,194.15,193.99,194.06,2763.0,194.09,194.15,193.99,194.06,2763.0
2024-10-24 14:20:00,194.06,194.27,194.0,194.02,2410.0,194.06,194.27,194.0,194.02,2410.0
2024-10-24 14:25:00,193.91,194.04,193.63,193.84,4113.0,193.91,194.04,193.63,193.84,4113.0
2024-10-24 14:30:00,193.8,193.86,193.44,193.58,4137.0,193.8,193.86,193.44,193.58,4137.0
2024-10-24 14:35:00,193.51,193.64,193.39,193.4,4960.0,193.51,193.64,193.39,193.4,4960.0
2024-10-24 14:40:00,193.52,193.95,193.52,193.77,7359.0,193.52,193.95,193.52,193.77,7359.0
2024-10-24 14:45:00,193.6,193.63,193.4,193.43,2054.0,193.6,193.63,193.4,193.43,2054.0
2024-10-24 14:50:00,193.46,193.84,193.45,193.69,10157.0,193.46,193.84,193.45,193.69,10157.0
2024-10-24 14:55:00,193.63,194.43,193.62,194.23,5221.0,193.63,194.43,193.62,194.23,5221.0
2024-10-24 15:00:00,194.3,194.69,194.19,194.3,7713.0,194.3,194.69,194.19,194.3,7713.0
2024-10-24 15:05:00,194.37,194.74,194.36,194.72,5672.0,194.37,194.74,194.36,194.72,5672.0
2024-10-24 15:10:00,194.67,195.08,194.66,195.02,10519.0,194.67,195.08,194.66,195.02,10519.0
2024-10-24 15:15:00,195.02,195.25,194.92,195.2,14628.0,195.02,195.25,194.92,195.2,14628.0
2024-10-24 15:20:00,195.25,195.59,195.2,195.35,9782.0,195.25,195.59,195.2,195.35,9782.0
2024-10-24 15:25:00,195.37,195.45,195.02,195.24,6121.0,195.37,195.45,195.02,195.24,6121.0
2024-10-24 15:30:00,195.16,195.65,195.12,195.65,9643.0,195.16,195.65,195.12,195.65,9643.0
2024-10-24 15:35:00,195.59,195.83,195.17,195.45,20672.0,195.59,195.83,195.17,195.45,20672.0
2024-10-24 15:40:00,195.48,195.55,195.2,195.3,8701.0,195.48,195.55,195.2,195.3,8701.0
2024-10-24 15:45:00,195.28,195.57,195.28,195.28,10941.0,195.28,195.57,195.28,195.28,10941.0
2024-10-24 15:50:00,195.29,195.77,195.21,195.76,18790.0,195.29,195.77,195.21,195.76,18790.0
2024-10-24 15:55:00,195.74,196.16,195.48,196.05,61957.0,195.74,196.16,195.48,196.05,61957.0
2024-10-25 09:30:00,197.0,197.4,194.01,195.07,106126.0,197.0,197.4,194.01,195.07,106126.0
2024-10-25 09:35:00,195.58,197.4,195.06,196.4,58106.0,195.58,197.4,195.06,196.4,58106.0
2024-10-25 09:40:00,196.49,196.6,195.71,196.6,25976.0,196.49,196.6,195.71,196.6,25976.0
2024-10-25 09:45:00,196.83,197.16,196.36,197.0,10996.0,196.83,197.16,196.36,197.0,10996.0
2024-10-25 09:50:00,196.86,197.43,196.66,197.25,24698.0,196.86,197.43,196.66,197.25,24698.0
2024-10-25 09:55:00,197.23,197.59,196.94,197.16,19610.0,197.23,197.59,196.94,197.16,19610.0
2024-10-25 10:00:00,197.26,197.85,197.1,197.58,29247.0,197.26,197.85,197.1,197.58,29247.0
2024-10-25 10:05:00,197.69,198.15,196.96,198.14,41525.0,197.69,198.15,196.96,198.14,41525.0
2024-10-25 10:10:00,198.0,198.63,197.64,198.58,18745.0,198.0,198.63,197.64,198.58,18745.0
2024-10-25 10:15:00,198.49,199.41,198.44,199.07,25864.0,198.49,199.41,198.44,199.07,25864.0
2024-10-25 10:20:00,199.14,200.45,199.14,200.39,65057.0,199.14,200.45,199.14,200.39,65057.0
2024-10-25 10:25:00,200.32,200.69,199.7,199.93,36910.0,200.32,200.69,199.7,199.93,36910.0
2024-10-25 10:30:00,200.0,200.12,199.0,199.71,23453.0,200.0,200.12,199.0,199.71,23453.0
2024-10-25 10:35:00,199.51,199.6,198.26,198.4,10741.0,199.51,199.6,198.26,198.4,10741.0
2024-10-25 10:40:00,198.56,198.97,197.7,197.7,18126.0,198.56,198.97,197.7,197.7,18126.0
2024-10-25 10:45:00,198.03,198.37,197.76,198.32,12250.0,198.03,198.37,197.76,198.32,12250.0
2024-10-25 10:50:00,198.51,198.92,198.41,198.81,5422.0,198.51,198.92,198.41,198.81,5422.0
2024-10-25 10:55:00,198.66,199.79,198.61,199.21,20131.0,198.66,199.79,198.61,199.21,20131.0
2024-10-25 11:00:00,199.23,199.87,199.22,199.42,7260.0,199.23,199.87,199.22,199.42,7260.0
2024-10-25 11:05:00,199.42,199.66,199.28,199.61,5482.0,199.42,199.66,199.28,199.61,5482.0
2024-10-25 11:10:00,199.52,199.73,199.11,199.64,4736.0,199.52,199.73,199.11,199.64,4736.0
2024-10-25 11:15:00,199.66,199.67,199.2,199.49,7740.0,199.66,199.67,199.2,199.49,7740.0
2024-10-25 11:20:00,199.49,199.49,199.11,199.44,8899.0,199.49,199.49,199.11,199.44,8899.0
2024-10-25 11:25:00,199.52,199.85,199.36,199.82,10535.0,199.52,199.85,199.36,199.82,10535.0
2024-10-25 11:30:00,199.7,200.3,199.63,200.3,10244.0,199.7,200.3,199.63,200.3,10244.0
2024-10-25 11:35:00,200.3,200.39,199.49,199.74,51140.0,200.3,200.39,199.49,199.74,51140.0
2024-10-25 11:40:00,199.76,200.37,199.76,200.24,14926.0,199.76,200.37,199.76,200.24,14926.0
2024-10-25 11:45:00,200.48,200.84,200.23,200.79,24976.0,200.48,200.84,200.23,200.79,24976.0
2024-10-25 11:50:00,200.94,200.95,200.61,200.66,14892.0,200.94,200.95,200.61,200.66,14892.0
2024-10-25 11:55:00,200.63,200.87,200.44,200.45,9809.0,200.63,200.87,200.44,200.45,9809.0
2024-10-25 12:00:00,200.35,200.39,199.89,200.3,20718.0,200.35,200.39,199.89,200.3,20718.0
2024-10-25 12:05:00,200.3,200.64,199.7,199.7,11782.0,200.3,200.64,199.7,199.7,11782.0
2024-10-25 12:10:00,199.83,199.91,199.46,199.64,13912.0,199.83,199.91,199.46,199.64,13912.0
2024-10-25 12:15:00,199.47,199.65,199.36,199.5,9160.0,199.47,199.65,199.36,199.5,9160.0
2024-10-25 12:20:00,199.66,199.76,199.47,199.65,9566.0,199.66,199.76,199.47,199.65,9566.0
2024-10-25 12:25:00,199.65,200.16,199.63,200.14,10594.0,199.65,200.16,199.63,200.14,10594.0
2024-10-25 12:30:00,200.16,200.16,199.76,199.98,7100.0,200.16,200.16,199.76,199.98,7100.0
2024-10-25 12:35:00,199.86,199.9,199.43,199.44,3514.0,199.86,199.9,199.43,199.44,3514.0
2024-10-25 12:40:00,199.45,199.82,199.11,199.18,11081.0,199.45,199.82,199.11,199.18,11081.0
2024-10-25 12:45:00,199.26,199.26,198.91,199.01,5010.0,199.26,199.26,198.91,199.01,5010.0
2024-10-25 12:50:00,199.0,199.08,198.92,198.98,2950.0,199.0,199.08,198.92,198.98,2950.0
2024-10-25 12:55:00,198.94,198.94,198.31,198.43,9252.0,198.94,198.94,198.31,198.43,9252.0
2024-10-25 13:00:00,198.42,198.77,198.24,198.77,8954.0,198.42,198.77,198.24,198.77,8954.0
2024-10-25 13:05:00,198.8,199.06,198.77,198.87,9175.0,198.8,199.06,198.77,198.87,9175.0
2024-10-25 13:10:00,198.79,198.79,198.32,198.32,8715.0,198.79,198.79,198.32,198.32,8715.0
2024-10-25 13:15:00,198.31,198.42,198.09,198.35,5303.0,198.31,198.42,198.09,198.35,5303.0
2024-10-25 13:20:00,198.27,198.27,197.85,198.17,8969.0,198.27,198.27,197.85,198.17,8969.0
2024-10-25 13:25:00,198.12,198.37,198.11,198.25,3275.0,198.12,198.37,198.11,198.25,3275.0
2024-10-25 13:30:00,198.12,198.17,197.73,197.77,3316.0,198.12,198.17,197.73,197.77,3316.0
2024-10-25 13:35:00,197.75,198.11,197.6,198.11,7403.0,197.75,198.11,197.6,198.11,7403.0
2024-10-25 13:40:00,198.03,198.03,197.57,197.63,2877.0,198.03,198.03,197.57,197.63,2877.0
2024-10-25 13:45:00,197.63,198.93,197.62,198.87,5168.0,197.63,198.93,197.62,198.87,5168.0
2024-10-25 13:50:00,198.81,198.9,198.34,198.72,6617.0,198.81,198.9,198.34,198.72,6617.0
2024-10-25 13:55:00,198.81,198.81,198.4,198.47,4561.0,198.81,198.81,198.4,198.47,4561.0
2024-10-25 14:00:00,198.53,198.66,198.24,198.66,4283.0,198.53,198.66,198.24,198.66,4283.0
2024-10-25 14:05:00,198.53,198.53,198.1,198.15,1100.0,198.53,198.53,198.1,198.15,1100.0
2024-10-25 14:10:00,198.0,198.13,197.77,197.92,7820.0,198.0,198.13,197.77,197.92,7820.0
2024-10-25 14:15:00,197.95,197.95,197.6,197.93,13087.0,197.95,197.95,197.6,197.93,13087.0
2024-10-25 14:20:00,197.87,198.01,197.33,198.0,26440.0,197.87,198.01,197.33,198.0,26440.0
2024-10-25 14:25:00,198.0,198.78,197.73,198.53,14673.0,198.0,198.78,197.73,198.53,14673.0
2024-10-25 14:30:00,198.29,198.53,198.21,198.36,4601.0,198.29,198.53,198.21,198.36,4601.0
2024-10-25 14:35:00,198.31,198.7,198.3,198.39,4688.0,198.31,198.7,198.3,198.39,4688.0
2024-10-25 14:40:00,198.27,198.48,198.25,198.35,3439.0,198.27,198.48,198.25,198.35,3439.0
2024-10-25 14:45:00,198.33,198.45,198.33,198.34,1155.0,198.33,198.45,198.33,198.34,1155.0
2024-10-25 14:50:00,198.31,198.42,198.24,198.31,2460.0,198.31,198.42,198.24,198.31,2460.0
2024-10-25 14:55:00,198.4,198.68,198.22,198.64,5110.0,198.4,198.68,198.22,198.64,5110.0
2024-10-25 15:00:00,198.62,198.76,198.35,198.61,6462.0,198.62,198.76,198.35,198.61,6462.0
2024-10-25 15:05:00,198.61,198.63,198.28,198.37,6122.0,198.61,198.63,198.28,198.37,6122.0
2024-10-25 15:10:00,198.37,198.51,198.06,198.17,5331.0,198.37,198.51,198.06,198.17,5331.0
2024-10-25 15:15:00,198.1,198.5,198.1,198.25,7407.0,198.1,198.5,198.1,198.25,7407.0
2024-10-25 15:20:00,198.25,198.45,198.22,198.22,2330.0,198.25,198.45,198.22,198.22,2330.0
2024-10-25 15:25:00,198.22,198.64,198.19,198.59,7026.0,198.22,198.64,198.19,198.59,7026.0
2024-10-25 15:30:00,198.59,198.6,198.0,198.17,5369.0,198.59,198.6,198.0,198.17,5369.0
2024-10-25 15:35:00,198.17,198.5,198.17,198.28,7353.0,198.17,198.5,198.17,198.28,7353.0
2024-10-25 15:40:00,198.29,198.47,198.2,198.4,9663.0,198.29,198.47,198.2,198.4,9663.0
2024-10-25 15:45:00,198.45,198.45,198.05,198.14,11090.0,198.45,198.45,198.05,198.14,11090.0
2024-10-25 15:50:00,198.22,198.56,198.16,198.3,24969.0,198.22,198.56,198.16,198.3,24969.0
2024-10-25 15:55:00,198.38,198.65,197.96,198.61,56024.0,198.38,198.65,197.96,198.61,56024.0
2024-10-28 09:30:00,203.58,205.92,200.9,201.38,112263.0,203.58,205.92,200.9,201.38,112263.0
2024-10-28 09:35:00,201.0,201.85,199.75,201.85,32743.0,201.0,201.85,199.75,201.85,32743.0
2024-10-28 09:40:00,201.5,201.83,200.76,201.83,18108.0,201.5,201.83,200.76,201.83,18108.0
2024-10-28 09:45:00,201.83,202.79,201.67,202.64,69702.0,201.83,202.79,201.67,202.64,69702.0
2024-10-28 09:50:00,202.67,203.0,202.28,202.71,27562.0,202.67,203.0,202.28,202.71,27562.0
2024-10-28 09:55:00,202.7,202.82,201.58,201.61,14457.0,202.7,202.82,201.58,201.61,14457.0
2024-10-28 10:00:00,201.78,201.94,201.07,201.34,84969.0,201.78,201.94,201.07,201.34,84969.0
2024-10-28 10:05:00,201.46,202.68,200.81,202.35,87279.0,201.46,202.68,200.81,202.35,87279.0
2024-10-28 10:10:00,202.68,203.15,202.38,203.15,22994.0,202.68,203.15,202.38,203.15,22994.0
2024-10-28 10:15:00,203.2,203.87,203.0,203.44,13127.0,203.2,203.87,203.0,203.44,13127.0
2024-10-28 10:20:00,203.62,204.4,203.55,203.99,27580.0,203.62,204.4,203.55,203.99,27580.0
2024-10-28 10:25:00,203.86,204.22,202.68,203.05,21263.0,203.86,204.22,202.68,203.05,21263.0
2024-10-28 10:30:00,203.1,203.82,202.33,202.73,21038.0,203.1,203.82,202.33,202.73,21038.0
2024-10-28 10:35:00,202.56,202.88,202.44,202.6,4707.0,202.56,202.88,202.44,202.6,4707.0
2024-10-28 10:40:00,202.83,203.34,202.78,203.28,8989.0,202.83,203.34,202.78,203.28,8989.0
2024-10-28 10:45:00,203.34,203.57,202.96,202.99,19852.0,203.34,203.57,202.96,202.99,19852.0
2024-10-28 10:50:00,203.13,203.35,202.74,203.35,6919.0,203.13,203.35,202.74,203.35,6919.0
2024-10-28 10:55:00,203.4,203.4,202.86,203.31,17020.0,203.4,203.4,202.86,203.31,17020.0
2024-10-28 11:00:00,203.37,204.25,203.15,204.19,20828.0,203.37,204.25,203.15,204.19,20828.0
2024-10-28 11:05:00,204.23,204.88,203.99,204.8,21730.0,204.23,204.88,203.99,204.8,21730.0
2024-10-28 11:10:00,204.9,205.06,204.18,204.58,11742.0,204.9,205.06,204.18,204.58,11742.0
2024-10-28 11:15:00,204.66,205.0,204.56,204.91,11133.0,204.66,205.0,204.56,204.91,11133.0
2024-10-28 11:20:00,204.76,205.03,204.55,204.95,20657.0,204.76,205.03,204.55,204.95,20657.0
2024-10-28 11:25:00,204.99,205.86,204.93,205.2,31158.0,204.99,205.86,204.93,205.2,31158.0
2024-10-28 11:30:00,205.16,205.21,203.96,204.3,15038.0,205.16,205.21,203.96,204.3,15038.0
2024-10-28 11:35:00,204.34,204.79,204.29,204.79,8620.0,204.34,204.79,204.29,204.79,8620.0
2024-10-28 11:40:00,204.83,205.48,204.79,205.09,14682.0,204.83,205.48,204.79,205.09,14682.0
2024-10-28 11:45:00,204.85,205.2,204.56,204.73,9056.0,204.85,205.2,204.56,204.73,9056.0
2024-10-28 11:50:00,204.73,204.83,204.31,204.53,8780.0,204.73,204.83,204.31,204.53,8780.0
2024-10-28 11:55:00,204.4,204.77,204.25,204.77,9293.0,204.4,204.77,204.25,204.77,9293.0
2024-10-28 12:00:00,204.59,204.78,204.19,204.67,6068.0,204.59,204.78,204.19,204.67,6068.0
2024-10-28 12:05:00,204.57,205.83,204.42,205.72,45438.0,204.57,205.83,204.42,205.72,45438.0
2024-10-28 12:10:00,205.72,205.8,205.19,205.2,21316.0,205.72,205.8,205.19,205.2,21316.0
2024-10-28 12:15:00,205.18,205.92,205.0,205.78,44473.0,205.18,205.92,205.0,205.78,44473.0
2024-10-28 12:20:00,205.8,205.8,205.02,205.4,19074.0,205.8,205.8,205.02,205.4,19074.0
2024-10-28 12:25:00,205.31,205.41,204.84,205.13,12605.0,205.31,205.41,204.84,205.13,12605.0
2024-10-28 12:30:00,205.17,205.29,204.62,204.62,10454.0,205.17,205.29,204.62,204.62,10454.0
2024-10-28 12:35:00,204.64,204.64,204.12,204.19,8230.0,204.64,204.64,204.12,204.19,8230.0
2024-10-28 12:40:00,204.3,204.87,204.3,204.75,4845.0,204.3,204.87,204.3,204.75,4845.0
2024-10-28 12:45:00,204.75,204.76,204.56,204.65,5755.0,204.75,204.76,204.56,204.65,5755.0
2024-10-28 12:50:00,204.61,205.03,204.57,204.8,7437.0,204.61,205.03,204.57,204.8,7437.0
2024-10-28 12:55:00,204.9,204.96,204.71,204.81,2322.0,204.9,204.96,204.71,204.81,2322.0
2024-10-28 13:00:00,204.73,204.95,204.73,204.92,2171.0,204.73,204.95,204.73,204.92,2171.0
2024-10-28 13:05:00,204.87,205.22,204.81,205.12,9176.0,204.87,205.22,204.81,205.12,9176.0
2024-10-28 13:10:00,205.12,205.12,204.59,204.74,13081.0,205.12,205.12,204.59,204.74,13081.0
2024-10-28 13:15:00,204.7,205.36,204.69,205.36,8118.0,204.7,205.36,204.69,205.36,8118.0
2024-10-28 13:20:00,205.31,205.55,205.11,205.23,12807.0,205.31,205.55,205.11,205.23,12807.0
2024-10-28 13:25:00,205.32,205.4,205.03,205.11,5148.0,205.32,205.4,205.03,205.11,5148.0
2024-10-28 13:30:00,205.18,205.42,205.02,205.15,6395.0,205.18,205.42,205.02,205.15,6395.0
2024-10-28 13:35:00,205.29,205.29,204.77,204.86,14616.0,205.29,205.29,204.77,204.86,14616.0
2024-10-28 13:40:00,204.93,205.2,204.91,204.98,10784.0,204.93,205.2,204.91,204.98,10784.0
2024-10-28 13:45:00,205.03,205.08,204.88,204.96,6094.0,205.03,205.08,204.88,204.96,6094.0
2024-10-28 13:50:00,204.86,205.03,204.67,204.83,12292.0,204.86,205.03,204.67,204.83,12292.0
2024-10-28 13:55:00,204.83,204.97,204.78,204.89,3037.0,204.83,204.97,204.78,204.89,3037.0
2024-10-28 14:00:00,204.76,205.0,204.57,204.58,11979.0,204.76,205.0,204.57,204.58,11979.0
2024-10-28 14:05:00,204.7,205.34,204.54,205.29,15432.0,204.7,205.34,204.54,205.29,15432.0
2024-10-28 14:10:00,205.36,205.36,204.94,205.12,17164.0,205.36,205.36,204.94,205.12,17164.0
2024-10-28 14:15:00,205.05,205.08,204.66,204.78,7897.0,205.05,205.08,204.66,204.78,7897.0
2024-10-28 14:20:00,204.68,204.68,204.09,204.1,17507.0,204.68,204.68,204.09,204.1,17507.0
2024-10-28 14:25:00,204.11,204.45,204.07,204.2,16723.0,204.11,204.45,204.07,204.2,16723.0
2024-10-28 14:30:00,204.2,204.64,204.13,204.53,4475.0,204.2,204.64,204.13,204.53,4475.0
2024-10-28 14:35:00,204.47,204.65,204.44,204.52,7413.0,204.47,204.65,204.44,204.52,7413.0
2024-10-28 14:40:00,204.73,204.75,204.47,204.49,4376.0,204.73,204.75,204.47,204.49,4376.0
2024-10-28 14:45:00,204.7,204.73,204.45,204.69,7240.0,204.7,204.73,204.45,204.69,7240.0
2024-10-28 14:50:00,204.69,205.06,204.69,204.88,6397.0,204.69,205.06,204.69,204.88,6397.0
2024-10-28 14:55:00,204.88,204.88,204.66,204.69,2497.0,204.88,204.88,204.66,204.69,2497.0
2024-10-28 15:00:00,204.64,205.06,204.56,204.93,6783.0,204.64,205.06,204.56,204.93,6783.0
2024-10-28 15:05:00,204.87,204.89,204.61,204.67,4426.0,204.87,204.89,204.61,204.67,4426.0
2024-10-28 15:10:00,204.65,204.81,204.64,204.71,8446.0,204.65,204.81,204.64,204.71,8446.0
2024-10-28 15:15:00,204.69,204.7,204.21,204.37,13544.0,204.69,204.7,204.21,204.37,13544.0
2024-10-28 15:20:00,204.36,204.55,204.33,204.54,6739.0,204.36,204.55,204.33,204.54,6739.0
2024-10-28 15:25:00,204.47,204.94,204.46,204.69,28281.0,204.47,204.94,204.46,204.69,28281.0
2024-10-28 15:30:00,204.86,204.91,204.41,204.91,12336.0,204.86,204.91,204.41,204.91,12336.0
2024-10-28 15:35:00,204.91,204.92,204.46,204.71,19768.0,204.91,204.92,204.46,204.71,19768.0
2024-10-28 15:40:00,204.71,205.18,204.68,205.12,22250.0,204.71,205.18,204.68,205.12,22250.0
2024-10-28 15:45:00,205.11,205.28,204.95,205.08,23419.0,205.11,205.28,204.95,205.08,23419.0
2024-10-28 15:50:00,204.97,205.28,204.89,205.25,40916.0,204.97,205.28,204.89,205.25,40916.0
2024-10-28 15:55:00,205.27,205.29,204.67,205.01,72997.0,205.27,205.29,204.67,205.01,72997.0
2024-10-29 09:30:00,206.53,206.8,203.4,204.4,125200.0,206.53,206.8,203.4,204.4,125200.0
2024-10-29 09:35:00,204.39,204.45,201.4,202.18,80543.0,204.39,204.45,201.4,202.18,80543.0
2024-10-29 09:40:00,202.24,203.88,202.0,203.57,50404.0,202.24,203.88,202.0,203.57,50404.0
2024-10-29 09:45:00,203.45,204.68,202.0,202.78,103559.0,203.45,204.68,202.0,202.78,103559.0
2024-10-29 09:50:00,202.75,204.04,202.75,204.04,17587.0,202.75,204.04,202.75,204.04,17587.0
2024-10-29 09:55:00,203.99,204.31,202.83,203.17,22515.0,203.99,204.31,202.83,203.17,22515.0
2024-10-29 10:00:00,203.01,203.9,202.21,203.26,26530.0,203.01,203.9,202.21,203.26,26530.0
2024-10-29 10:05:00,203.22,203.43,202.67,203.01,21257.0,203.22,203.43,202.67,203.01,21257.0
2024-10-29 10:10:00,202.85,203.65,202.73,202.88,43659.0,202.85,203.65,202.73,202.88,43659.0
2024-10-29 10:15:00,203.01,203.48,202.83,203.32,20665.0,203.01,203.48,202.83,203.32,20665.0
2024-10-29 10:20:00,203.33,204.22,203.21,204.05,52304.0,203.33,204.22,203.21,204.05,52304.0
2024-10-29 10:25:00,204.1,204.39,203.44,203.95,29619.0,204.1,204.39,203.44,203.95,29619.0
2024-10-29 10:30:00,203.99,204.47,203.74,204.18,6328.0,203.99,204.47,203.74,204.18,6328.0
2024-10-29 10:35:00,204.18,205.34,204.11,204.89,13521.0,204.18,205.34,204.11,204.89,13521.0
2024-10-29 10:40:00,205.01,205.33,204.78,205.0,15308.0,205.01,205.33,204.78,205.0,15308.0
2024-10-29 10:45:00,205.06,205.34,203.84,204.04,51512.0,205.06,205.34,203.84,204.04,51512.0
2024-10-29 10:50:00,204.16,204.38,204.06,204.3,7234.0,204.16,204.38,204.06,204.3,7234.0
2024-10-29 10:55:00,204.39,205.13,204.16,204.39,17609.0,204.39,205.13,204.16,204.39,17609.0
2024-10-29 11:00:00,204.45,204.81,204.32,204.61,7690.0,204.45,204.81,204.32,204.61,7690.0
2024-10-29 11:05:00,204.64,204.84,203.5,203.85,34039.0,204.64,204.84,203.5,203.85,34039.0
2024-10-29 11:10:00,203.88,204.07,203.55,203.93,21385.0,203.88,204.07,203.55,203.93,21385.0
2024-10-29 11:15:00,203.81,204.63,203.72,204.63,13831.0,203.81,204.63,203.72,204.63,13831.0
2024-10-29 11:20:00,204.65,204.9,204.44,204.62,24349.0,204.65,204.9,204.44,204.62,24349.0
2024-10-29 11:25:00,204.67,204.68,204.2,204.41,11551.0,204.67,204.68,204.2,204.41,11551.0
2024-10-29 11:30:00,204.38,204.62,203.65,203.88,29678.0,204.38,204.62,203.65,203.88,29678.0
2024-10-29 11:35:00,203.66,204.26,203.5,204.18,31706.0,203.66,204.26,203.5,204.18,31706.0
2024-10-29 11:40:00,204.21,204.55,204.07,204.44,12661.0,204.21,204.55,204.07,204.44,12661.0
2024-10-29 11:45:00,204.51,204.73,204.42,204.6,2618.0,204.51,204.73,204.42,204.6,2618.0
2024-10-29 11:50:00,204.61,204.73,204.37,204.43,13376.0,204.61,204.73,204.37,204.43,13376.0
2024-10-29 11:55:00,204.56,204.94,204.31,204.78,18135.0,204.56,204.94,204.31,204.78,18135.0
2024-10-29 12:00:00,204.9,205.18,204.35,204.35,27305.0,204.9,205.18,204.35,204.35,27305.0
2024-10-29 12:05:00,204.37,204.45,204.0,204.0,4947.0,204.37,204.45,204.0,204.0,4947.0
2024-10-29 12:10:00,204.14,204.41,203.6,204.18,23948.0,204.14,204.41,203.6,204.18,23948.0
2024-10-29 12:15:00,204.21,204.21,203.59,203.8,10093.0,204.21,204.21,203.59,203.8,10093.0
2024-10-29 12:20:00,203.62,203.97,203.1,203.88,21672.0,203.62,203.97,203.1,203.88,21672.0
2024-10-29 12:25:00,203.91,204.39,203.8,204.33,11537.0,203.91,204.39,203.8,204.33,11537.0
2024-10-29 12:30:00,204.33,204.33,203.5,203.77,13099.0,204.33,204.33,203.5,203.77,13099.0
2024-10-29 12:35:00,203.72,203.83,203.22,203.67,18714.0,203.72,203.83,203.22,203.67,18714.0
2024-10-29 12:40:00,203.5,204.12,203.29,204.09,12164.0,203.5,204.12,203.29,204.09,12164.0
2024-10-29 12:45:00,203.99,204.2,203.89,204.09,14844.0,203.99,204.2,203.89,204.09,14844.0
2024-10-29 12:50:00,204.08,204.75,204.02,204.33,26794.0,204.08,204.75,204.02,204.33,26794.0
2024-10-29 12:55:00,204.44,204.44,203.96,204.31,16437.0,204.44,204.44,203.96,204.31,16437.0
2024-10-29 13:00:00,204.47,205.07,204.18,204.85,22425.0,204.47,205.07,204.18,204.85,22425.0
2024-10-29 13:05:00,204.64,205.12,204.43,204.92,15057.0,204.64,205.12,204.43,204.92,15057.0
2024-10-29 13:10:00,204.78,205.17,204.46,205.03,16757.0,204.78,205.17,204.46,205.03,16757.0
2024-10-29 13:15:00,204.94,205.2,204.74,205.01,13456.0,204.94,205.2,204.74,205.01,13456.0
2024-10-29 13:20:00,204.96,205.22,204.56,205.0,20553.0,204.96,205.22,204.56,205.0,20553.0
2024-10-29 13:25:00,205.01,205.02,204.45,204.47,21396.0,205.01,205.02,204.45,204.47,21396.0
2024-10-29 13:30:00,204.58,204.99,204.52,204.83,11747.0,204.58,204.99,204.52,204.83,11747.0
2024-10-29 13:35:00,204.83,204.97,204.65,204.67,10907.0,204.83,204.97,204.65,204.67,10907.0
2024-10-29 13:40:00,204.74,204.96,204.33,204.33,19584.0,204.74,204.96,204.33,204.33,19584.0
2024-10-29 13:45:00,204.46,204.88,204.17,204.7,18261.0,204.46,204.88,204.17,204.7,18261.0
2024-10-29 13:50:00,204.6,205.04,204.53,204.87,40618.0,204.6,205.04,204.53,204.87,40618.0
2024-10-29 13:55:00,204.82,205.62,204.79,205.29,23376.0,204.82,205.62,204.79,205.29,23376.0
2024-10-29 14:00:00,205.43,205.43,204.85,205.0,24373.0,205.43,205.43,204.85,205.0,24373.0
2024-10-29 14:05:00,204.97,205.08,204.55,204.68,32391.0,204.97,205.08,204.55,204.68,32391.0
2024-10-29 14:10:00,204.59,204.71,204.41,204.68,25034.0,204.59,204.71,204.41,204.68,25034.0
2024-10-29 14:15:00,204.68,204.97,204.55,204.94,18793.0,204.68,204.97,204.55,204.94,18793.0
2024-10-29 14:20:00,204.94,205.16,204.81,205.1,24950.0,204.94,205.16,204.81,205.1,24950.0
2024-10-29 14:25:00,205.14,205.44,205.08,205.26,21366.0,205.14,205.44,205.08,205.26,21366.0
2024-10-29 14:30:00,205.23,205.49,204.98,205.42,27179.0,205.23,205.49,204.98,205.42,27179.0
2024-10-29 14:35:00,205.36,205.89,205.29,205.83,25102.0,205.36,205.89,205.29,205.83,25102.0
2024-10-29 14:40:00,205.73,206.25,205.63,205.92,25600.0,205.73,206.25,205.63,205.92,25600.0
2024-10-29 14:45:00,205.83,205.86,204.67,204.72,43792.0,205.83,205.86,204.67,204.72,43792.0
2024-10-29 14:50:00,204.75,204.75,203.53,203.81,48121.0,204.75,204.75,203.53,203.81,48121.0
2024-10-29 14:55:00,203.88,203.91,202.0,202.13,61209.0,203.88,203.91,202.0,202.13,61209.0
2024-10-29 15:00:00,202.05,202.74,202.03,202.47,56602.0,202.05,202.74,202.03,202.47,56602.0
2024-10-29 15:05:00,202.52,203.11,202.47,202.74,70371.0,202.52,203.11,202.47,202.74,70371.0
2024-10-29 15:10:00,202.66,202.79,202.28,202.38,46722.0,202.66,202.79,202.28,202.38,46722.0
2024-10-29 15:15:00,202.35,202.71,202.19,202.38,51569.0,202.35,202.71,202.19,202.38,51569.0
2024-10-29 15:20:00,202.38,202.53,201.93,202.07,47667.0,202.38,202.53,201.93,202.07,47667.0
2024-10-29 15:25:00,202.14,202.33,201.52,201.68,73590.0,202.14,202.33,201.52,201.68,73590.0
2024-10-29 15:30:00,201.81,201.96,201.42,201.76,67433.0,201.81,201.96,201.42,201.76,67433.0
2024-10-29 15:35:00,201.79,201.98,201.34,201.65,50040.0,201.79,201.98,201.34,201.65,50040.0
2024-10-29 15:40:00,201.71,201.71,200.65,200.95,80092.0,201.71,201.71,200.65,200.95,80092.0
2024-10-29 15:45:00,200.98,201.22,200.76,200.91,76371.0,200.98,201.22,200.76,200.91,76371.0
2024-10-29 15:50:00,200.86,200.87,199.3,199.76,172323.0,200.86,200.87,199.3,199.76,172323.0
2024-10-29 15:55:00,199.74,199.8,198.68,199.8,237363.0,199.74,199.8,198.68,199.8,237363.0
2024-10-30 09:30:00,187.63,191.0,184.25,188.07,373729.0,187.63,191.0,184.25,188.07,373729.0
2024-10-30 09:35:00,187.5,187.78,183.68,186.62,232179.0,187.5,187.78,183.68,186.62,232179.0
2024-10-30 09:40:00,186.62,187.5,184.99,185.11,117012.0,186.62,187.5,184.99,185.11,117012.0
2024-10-30 09:45:00,184.96,189.23,184.14,187.83,135847.0,184.96,189.23,184.14,187.83,135847.0
2024-10-30 09:50:00,188.0,191.34,187.99,190.58,113375.0,188.0,191.34,187.99,190.58,113375.0
2024-10-30 09:55:00,190.65,192.5,190.38,191.79,132030.0,190.65,192.5,190.38,191.79,132030.0
2024-10-30 10:00:00,192.03,192.28,187.0,190.95,102474.0,192.03,192.28,187.0,190.95,102474.0
2024-10-30 10:05:00,190.95,192.95,190.81,192.68,94327.0,190.95,192.95,190.81,192.68,94327.0
2024-10-30 10:10:00,192.48,193.4,192.01,192.96,90173.0,192.48,193.4,192.01,192.96,90173.0
2024-10-30 10:15:00,192.87,194.92,192.15,193.8,91718.0,192.87,194.92,192.15,193.8,91718.0
2024-10-30 10:20:00,193.9,196.55,193.9,195.43,124178.0,193.9,196.55,193.9,195.43,124178.0
2024-10-30 10:25:00,195.25,196.46,195.11,195.66,103645.0,195.25,196.46,195.11,195.66,103645.0
2024-10-30 10:30:00,195.5,195.87,193.78,194.03,51338.0,195.5,195.87,193.78,194.03,51338.0
2024-10-30 10:35:00,194.25,194.49,193.39,193.95,32890.0,194.25,194.49,193.39,193.95,32890.0
2024-10-30 10:40:00,193.84,194.51,193.77,194.19,26135.0,193.84,194.51,193.77,194.19,26135.0
2024-10-30 10:45:00,194.08,194.51,193.0,194.15,37895.0,194.08,194.51,193.0,194.15,37895.0
2024-10-30 10:50:00,194.15,195.18,193.69,195.14,29406.0,194.15,195.18,193.69,195.14,29406.0
2024-10-30 10:55:00,195.14,196.22,194.72,195.05,41955.0,195.14,196.22,194.72,195.05,41955.0
2024-10-30 11:00:00,195.16,196.82,194.89,196.34,84706.0,195.16,196.82,194.89,196.34,84706.0
2024-10-30 11:05:00,196.34,197.43,196.21,197.28,67050.0,196.34,197.43,196.21,197.28,67050.0
2024-10-30 11:10:00,197.48,198.23,196.86,197.25,100952.0,197.48,198.23,196.86,197.25,100952.0
2024-10-30 11:15:00,197.1,197.64,195.83,196.49,62624.0,197.1,197.64,195.83,196.49,62624.0
2024-10-30 11:20:00,196.52,197.17,196.11,196.72,26630.0,196.52,197.17,196.11,196.72,26630.0
2024-10-30 11:25:00,196.98,197.0,196.26,196.47,45043.0,196.98,197.0,196.26,196.47,45043.0
2024-10-30 11:30:00,196.43,197.57,196.26,196.81,46588.0,196.43,197.57,196.26,196.81,46588.0
2024-10-30 11:35:00,196.8,197.28,196.18,196.97,30518.0,196.8,197.28,196.18,196.97,30518.0
2024-10-30 11:40:00,196.91,197.35,196.2,196.24,43926.0,196.91,197.35,196.2,196.24,43926.0
2024-10-30 11:45:00,196.26,196.6,195.26,195.5,57838.0,196.26,196.6,195.26,195.5,57838.0
2024-10-30 11:50:00,195.51,195.63,194.05,194.27,47704.0,195.51,195.63,194.05,194.27,47704.0
2024-10-30 11:55:00,194.27,195.42,193.57,195.08,70381.0,194.27,195.42,193.57,195.08,70381.0
2024-10-30 12:00:00,195.24,195.57,194.64,194.84,45990.0,195.24,195.57,194.64,194.84,45990.0
2024-10-30 12:05:00,195.0,196.96,194.29,196.56,78982.0,195.0,196.96,194.29,196.56,78982.0
2024-10-30 12:10:00,196.56,198.66,196.45,197.79,56843.0,196.56,198.66,196.45,197.79,56843.0
2024-10-30 12:15:00,197.8,199.17,197.59,198.37,57299.0,197.8,199.17,197.59,198.37,57299.0
2024-10-30 12:20:00,198.35,198.39,197.22,197.78,40268.0,198.35,198.39,197.22,197.78,40268.0
2024-10-30 12:25:00,197.57,198.22,196.85,196.86,32052.0,197.57,198.22,196.85,196.86,32052.0
2024-10-30 12:30:00,196.69,197.92,196.69,197.32,27925.0,196.69,197.92,196.69,197.32,27925.0
2024-10-30 12:35:00,197.32,197.74,196.51,197.55,23899.0,197.32,197.74,196.51,197.55,23899.0
2024-10-30 12:40:00,197.4,198.34,197.34,198.23,27950.0,197.4,198.34,197.34,198.23,27950.0
2024-10-30 12:45:00,198.24,198.88,198.0,198.61,24610.0,198.24,198.88,198.0,198.61,24610.0
2024-10-30 12:50:00,198.62,199.19,198.58,198.88,31966.0,198.62,199.19,198.58,198.88,31966.0
2024-10-30 12:55:00,198.99,199.01,198.51,198.67,22425.0,198.99,199.01,198.51,198.67,22425.0
2024-10-30 13:00:00,198.52,198.78,197.66,198.0,29952.0,198.52,198.78,197.66,198.0,29952.0
2024-10-30 13:05:00,197.96,198.08,197.67,198.04,26281.0,197.96,198.08,197.67,198.04,26281.0
2024-10-30 13:10:00,198.01,198.57,197.46,198.47,37234.0,198.01,198.57,197.46,198.47,37234.0
2024-10-30 13:15:00,198.58,198.78,197.97,198.23,28313.0,198.58,198.78,197.97,198.23,28313.0
2024-10-30 13:20:00,198.41,198.59,197.87,198.28,31824.0,198.41,198.59,197.87,198.28,31824.0
2024-10-30 13:25:00,198.24,198.94,197.95,198.07,26049.0,198.24,198.94,197.95,198.07,26049.0
2024-10-30 13:30:00,198.07,198.66,197.28,197.37,32802.0,198.07,198.66,197.28,197.37,32802.0
2024-10-30 13:35:00,197.41,198.2,197.08,198.05,32175.0,197.41,198.2,197.08,198.05,32175.0
2024-10-30 13:40:00,198.06,198.11,197.63,197.97,16305.0,198.06,198.11,197.63,197.97,16305.0
2024-10-30 13:45:00,197.95,198.17,197.8,198.08,25761.0,197.95,198.17,197.8,198.08,25761.0
2024-10-30 13:50:00,198.05,198.64,197.86,198.48,24078.0,198.05,198.64,197.86,198.48,24078.0
2024-10-30 13:55:00,198.48,198.82,198.4,198.75,22221.0,198.48,198.82,198.4,198.75,22221.0
2024-10-30 14:00:00,198.78,198.97,198.61,198.84,22238.0,198.78,198.97,198.61,198.84,22238.0
2024-10-30 14:05:00,198.85,199.59,198.7,199.57,29193.0,198.85,199.59,198.7,199.57,29193.0
2024-10-30 14:10:00,199.49,199.8,199.36,199.66,21308.0,199.49,199.8,199.36,199.66,21308.0
2024-10-30 14:15:00,199.6,200.28,199.58,199.59,72631.0,199.6,200.28,199.58,199.59,72631.0
2024-10-30 14:20:00,199.63,200.1,199.43,200.03,31927.0,199.63,200.1,199.43,200.03,31927.0
2024-10-30 14:25:00,200.12,200.49,199.83,199.94,23238.0,200.12,200.49,199.83,199.94,23238.0
2024-10-30 14:30:00,199.94,201.0,199.85,200.98,36366.0,199.94,201.0,199.85,200.98,36366.0
2024-10-30 14:35:00,200.98,201.31,200.47,200.56,53525.0,200.98,201.31,200.47,200.56,53525.0
2024-10-30 14:40:00,200.53,200.78,199.97,200.05,22609.0,200.53,200.78,199.97,200.05,22609.0
2024-10-30 14:45:00,200.05,200.22,199.85,199.93,17946.0,200.05,200.22,199.85,199.93,17946.0
2024-10-30 14:50:00,199.93,200.27,199.57,199.85,19319.0,199.93,200.27,199.57,199.85,19319.0
2024-10-30 14:55:00,199.86,200.0,198.62,198.79,27316.0,199.86,200.0,198.62,198.79,27316.0
2024-10-30 15:00:00,198.71,198.83,198.16,198.46,21410.0,198.71,198.83,198.16,198.46,21410.0
2024-10-30 15:05:00,198.47,199.3,198.11,199.05,26830.0,198.47,199.3,198.11,199.05,26830.0
2024-10-30 15:10:00,199.02,199.6,199.01,199.33,22583.0,199.02,199.6,199.01,199.33,22583.0
2024-10-30 15:15:00,199.47,199.51,199.01,199.39,22599.0,199.47,199.51,199.01,199.39,22599.0
2024-10-30 15:20:00,199.4,200.0,199.4,199.72,30289.0,199.4,200.0,199.4,199.72,30289.0
2024-10-30 15:25:00,199.65,199.86,199.48,199.59,22331.0,199.65,199.86,199.48,199.59,22331.0
2024-10-30 15:30:00,199.71,199.82,199.16,199.36,36232.0,199.71,199.82,199.16,199.36,36232.0
2024-10-30 15:35:00,199.36,199.67,198.89,199.58,40527.0,199.36,199.67,198.89,199.58,40527.0
2024-10-30 15:40:00,199.49,200.21,199.16,199.16,33721.0,199.49,200.21,199.16,199.16,33721.0
2024-10-30 15:45:00,199.18,199.31,198.4,198.84,51307.0,199.18,199.31,198.4,198.84,51307.0
2024-10-30 15:50:00,198.95,199.12,198.56,198.66,50784.0,198.95,199.12,198.56,198.66,50784.0
2024-10-30 15:55:00,198.66,198.66,197.34,197.5,165113.0,198.66,198.66,197.34,197.5,165113.0
2024-10-31 09:30:00,198.52,202.34,195.66,196.93,85853.0,198.52,202.34,195.66,196.93,85853.0
2024-10-31 09:35:00,197.15,197.15,194.85,196.03,22713.0,197.15,197.15,194.85,196.03,22713.0
2024-10-31 09:40:00,196.38,197.95,195.64,197.76,21004.0,196.38,197.95,195.64,197.76,21004.0
2024-10-31 09:45:00,197.62,197.85,196.01,196.24,17759.0,197.62,197.85,196.01,196.24,17759.0
2024-10-31 09:50:00,196.24,199.81,196.24,198.97,36543.0,196.24,199.81,196.24,198.97,36543.0
2024-10-31 09:55:00,198.97,198.97,196.62,196.82,31906.0,198.97,198.97,196.62,196.82,31906.0
2024-10-31 10:00:00,196.92,196.92,195.28,195.58,29746.0,196.92,196.92,195.28,195.58,29746.0
2024-10-31 10:05:00,195.65,197.22,195.01,197.03,37071.0,195.65,197.22,195.01,197.03,37071.0
2024-10-31 10:10:00,197.11,198.15,196.43,197.83,45987.0,197.11,198.15,196.43,197.83,45987.0
2024-10-31 10:15:00,197.92,199.62,197.92,198.92,41055.0,197.92,199.62,197.92,198.92,41055.0
2024-10-31 10:20:00,198.92,200.5,198.86,199.66,75630.0,198.92,200.5,198.86,199.66,75630.0
2024-10-31 10:25:00,199.59,199.82,198.05,198.23,42572.0,199.59,199.82,198.05,198.23,42572.0
2024-10-31 10:30:00,198.23,199.06,198.03,198.77,24429.0,198.23,199.06,198.03,198.77,24429.0
2024-10-31 10:35:00,198.79,199.21,198.25,198.67,23174.0,198.79,199.21,198.25,198.67,23174.0
2024-10-31 10:40:00,198.67,198.84,198.32,198.54,11225.0,198.67,198.84,198.32,198.54,11225.0
2024-10-31 10:45:00,198.71,199.08,198.47,198.71,12812.0,198.71,199.08,198.47,198.71,12812.0
2024-10-31 10:50:00,198.72,198.98,198.25,198.96,16443.0,198.72,198.98,198.25,198.96,16443.0
2024-10-31 10:55:00,198.98,199.02,197.32,197.92,23981.0,198.98,199.02,197.32,197.92,23981.0
2024-10-31 11:00:00,197.82,198.05,197.18,197.18,12604.0,197.82,198.05,197.18,197.18,12604.0
2024-10-31 11:05:00,197.33,197.48,196.71,197.09,12937.0,197.33,197.48,196.71,197.09,12937.0
2024-10-31 11:10:00,197.12,197.54,196.77,197.34,9632.0,197.12,197.54,196.77,197.34,9632.0
2024-10-31 11:15:00,197.12,197.27,196.74,197.03,13799.0,197.12,197.27,196.74,197.03,13799.0
2024-10-31 11:20:00,196.89,197.96,196.81,197.86,9034.0,196.89,197.96,196.81,197.86,9034.0
2024-10-31 11:25:00,197.84,197.84,197.32,197.49,6910.0,197.84,197.84,197.32,197.49,6910.0
2024-10-31 11:30:00,197.51,197.58,196.82,197.02,7710.0,197.51,197.58,196.82,197.02,7710.0
2024-10-31 11:35:00,197.02,197.29,196.98,197.13,4602.0,197.02,197.29,196.98,197.13,4602.0
2024-10-31 11:40:00,197.11,197.74,197.0,197.64,8612.0,197.11,197.74,197.0,197.64,8612.0
2024-10-31 11:45:00,197.64,198.03,197.64,197.91,11032.0,197.64,198.03,197.64,197.91,11032.0
2024-10-31 11:50:00,197.91,197.94,197.5,197.9,11147.0,197.91,197.94,197.5,197.9,11147.0
2024-10-31 11:55:00,197.74,197.96,197.48,197.91,8729.0,197.74,197.96,197.48,197.91,8729.0
2024-10-31 12:00:00,197.91,198.25,197.8,198.19,9636.0,197.91,198.25,197.8,198.19,9636.0
2024-10-31 12:05:00,198.24,198.4,198.16,198.26,4787.0,198.24,198.4,198.16,198.26,4787.0
2024-10-31 12:10:00,198.19,198.9,198.18,198.81,14276.0,198.19,198.9,198.18,198.81,14276.0
2024-10-31 12:15:00,198.81,199.08,198.59,198.59,17412.0,198.81,199.08,198.59,198.59,17412.0
2024-10-31 12:20:00,198.49,198.93,198.01,198.01,15464.0,198.49,198.93,198.01,198.01,15464.0
2024-10-31 12:25:00,198.15,198.29,198.05,198.24,10381.0,198.15,198.29,198.05,198.24,10381.0
2024-10-31 12:30:00,198.16,198.34,197.82,197.95,5755.0,198.16,198.34,197.82,197.95,5755.0
2024-10-31 12:35:00,197.95,198.34,197.63,198.23,16073.0,197.95,198.34,197.63,198.23,16073.0
2024-10-31 12:40:00,198.13,198.24,197.93,198.03,9993.0,198.13,198.24,197.93,198.03,9993.0
2024-10-31 12:45:00,198.03,198.11,197.76,198.06,12581.0,198.03,198.11,197.76,198.06,12581.0
2024-10-31 12:50:00,198.13,198.21,197.76,197.94,8228.0,198.13,198.21,197.76,197.94,8228.0
2024-10-31 12:55:00,197.94,198.25,196.82,197.0,11920.0,197.94,198.25,196.82,197.0,11920.0
2024-10-31 13:00:00,197.01,197.5,197.0,197.2,10617.0,197.01,197.5,197.0,197.2,10617.0
2024-10-31 13:05:00,197.3,197.88,197.13,197.75,8855.0,197.3,197.88,197.13,197.75,8855.0
2024-10-31 13:10:00,197.92,198.04,197.52,197.67,10903.0,197.92,198.04,197.52,197.67,10903.0
2024-10-31 13:15:00,197.65,197.65,196.67,196.7,12783.0,197.65,197.65,196.67,196.7,12783.0
2024-10-31 13:20:00,196.78,197.04,196.51,196.72,8441.0,196.78,197.04,196.51,196.72,8441.0
2024-10-31 13:25:00,196.8,197.02,196.69,196.9,7755.0,196.8,197.02,196.69,196.9,7755.0
2024-10-31 13:30:00,196.83,196.85,196.42,196.85,14424.0,196.83,196.85,196.42,196.85,14424.0
2024-10-31 13:35:00,196.55,196.94,196.55,196.83,5487.0,196.55,196.94,196.55,196.83,5487.0
2024-10-31 13:40:00,196.83,196.98,196.71,196.93,5894.0,196.83,196.98,196.71,196.93,5894.0
2024-10-31 13:45:00,196.9,197.06,196.3,196.42,10267.0,196.9,197.06,196.3,196.42,10267.0
2024-10-31 13:50:00,196.42,196.79,196.24,196.39,6856.0,196.42,196.79,196.24,196.39,6856.0
2024-10-31 13:55:00,196.25,196.99,196.25,196.98,5300.0,196.25,196.99,196.25,196.98,5300.0
2024-10-31 14:00:00,196.78,196.97,196.34,196.35,5917.0,196.78,196.97,196.34,196.35,5917.0
2024-10-31 14:05:00,196.49,196.81,195.45,195.45,22389.0,196.49,196.81,195.45,195.45,22389.0
2024-10-31 14:10:00,195.44,196.08,195.22,196.06,9180.0,195.44,196.08,195.22,196.06,9180.0
2024-10-31 14:15:00,196.06,196.22,195.49,195.67,11146.0,196.06,196.22,195.49,195.67,11146.0
2024-10-31 14:20:00,195.67,195.67,194.98,195.08,18287.0,195.67,195.67,194.98,195.08,18287.0
2024-10-31 14:25:00,195.11,196.04,195.06,196.0,22724.0,195.11,196.04,195.06,196.0,22724.0
2024-10-31 14:30:00,195.99,196.45,195.91,196.23,13205.0,195.99,196.45,195.91,196.23,13205.0
2024-10-31 14:35:00,196.32,196.89,196.06,196.57,18009.0,196.32,196.89,196.06,196.57,18009.0
2024-10-31 14:40:00,196.72,196.81,196.19,196.71,9318.0,196.72,196.81,196.19,196.71,9318.0
2024-10-31 14:45:00,196.61,196.78,196.47,196.7,5825.0,196.61,196.78,196.47,196.7,5825.0
2024-10-31 14:50:00,196.7,196.86,196.39,196.66,6517.0,196.7,196.86,196.39,196.66,6517.0
2024-10-31 14:55:00,196.53,196.94,196.51,196.81,13705.0,196.53,196.94,196.51,196.81,13705.0
2024-10-31 15:00:00,196.81,197.13,196.8,196.96,15070.0,196.81,197.13,196.8,196.96,15070.0
2024-10-31 15:05:00,196.94,197.02,196.59,196.64,15113.0,196.94,197.02,196.59,196.64,15113.0
2024-10-31 15:10:00,196.68,197.01,196.4,196.92,12870.0,196.68,197.01,196.4,196.92,12870.0
2024-10-31 15:15:00,196.92,197.09,196.4,196.66,12671.0,196.92,197.09,196.4,196.66,12671.0
2024-10-31 15:20:00,196.72,197.03,196.35,196.49,11659.0,196.72,197.03,196.35,196.49,11659.0
2024-10-31 15:25:00,196.49,196.49,195.77,195.86,13267.0,196.49,196.49,195.77,195.86,13267.0
2024-10-31 15:30:00,195.94,196.26,195.93,196.13,12366.0,195.94,196.26,195.93,196.13,12366.0
2024-10-31 15:35:00,196.04,196.22,195.8,195.9,15621.0,196.04,196.22,195.8,195.9,15621.0
2024-10-31 15:40:00,195.94,195.98,195.71,195.79,18801.0,195.94,195.98,195.71,195.79,18801.0
2024-10-31 15:45:00,195.74,196.32,195.69,196.16,26998.0,195.74,196.32,195.69,196.16,26998.0
2024-10-31 15:50:00,196.1,196.1,195.2,195.34,46999.0,196.1,196.1,195.2,195.34,46999.0
2024-10-31 15:55:00,195.22,195.23,194.17,194.58,170729.0,195.22,195.23,194.17,194.58,170729.0
2024-11-01 09:30:00,195.85,197.72,195.68,197.6,46946.0,195.85,197.72,195.68,197.6,46946.0
2024-11-01 09:35:00,197.87,201.8,197.58,201.64,57071.0,197.87,201.8,197.58,201.64,57071.0
2024-11-01 09:40:00,201.73,203.0,201.24,201.26,56024.0,201.73,203.0,201.24,201.26,56024.0
2024-11-01 09:45:00,201.26,202.0,199.99,201.66,38294.0,201.26,202.0,199.99,201.66,38294.0
2024-11-01 09:50:00,201.46,202.0,201.02,201.53,15179.0,201.46,202.0,201.02,201.53,15179.0
2024-11-01 09:55:00,201.49,203.19,201.31,203.17,34499.0,201.49,203.19,201.31,203.17,34499.0
2024-11-01 10:00:00,203.07,203.7,202.12,203.32,25620.0,203.07,203.7,202.12,203.32,25620.0
2024-11-01 10:05:00,203.42,204.2,203.16,203.8,29585.0,203.42,204.2,203.16,203.8,29585.0
2024-11-01 10:10:00,203.75,204.35,203.25,203.79,48867.0,203.75,204.35,203.25,203.79,48867.0
2024-11-01 10:15:00,203.98,204.81,203.53,204.81,29853.0,203.98,204.81,203.53,204.81,29853.0
2024-11-01 10:20:00,204.52,204.94,204.32,204.34,18217.0,204.52,204.94,204.32,204.34,18217.0
2024-11-01 10:25:00,204.45,204.95,204.37,204.83,16829.0,204.45,204.95,204.37,204.83,16829.0
2024-11-01 10:30:00,204.83,205.03,203.75,204.42,44526.0,204.83,205.03,203.75,204.42,44526.0
2024-11-01 10:35:00,204.42,204.75,203.81,204.2,16051.0,204.42,204.75,203.81,204.2,16051.0
2024-11-01 10:40:00,204.26,204.42,202.17,202.5,26226.0,204.26,204.42,202.17,202.5,26226.0
2024-11-01 10:45:00,202.46,203.03,202.19,202.95,11696.0,202.46,203.03,202.19,202.95,11696.0
2024-11-01 10:50:00,202.95,202.97,202.19,202.28,12330.0,202.95,202.97,202.19,202.28,12330.0
2024-11-01 10:55:00,202.35,203.08,201.59,203.06,13903.0,202.35,203.08,201.59,203.06,13903.0
2024-11-01 11:00:00,203.05,203.31,202.81,203.2,8949.0,203.05,203.31,202.81,203.2,8949.0
2024-11-01 11:05:00,202.99,203.04,201.69,201.69,4900.0,202.99,203.04,201.69,201.69,4900.0
2024-11-01 11:10:00,201.8,201.91,201.13,201.13,8455.0,201.8,201.91,201.13,201.13,8455.0
2024-11-01 11:15:00,201.41,201.41,200.66,200.88,17392.0,201.41,201.41,200.66,200.88,17392.0
2024-11-01 11:20:00,200.9,201.17,200.15,201.09,28956.0,200.9,201.17,200.15,201.09,28956.0
2024-11-01 11:25:00,201.11,201.11,200.68,201.02,9845.0,201.11,201.11,200.68,201.02,9845.0
2024-11-01 11:30:00,200.86,202.3,200.86,202.29,10961.0,200.86,202.3,200.86,202.29,10961.0
2024-11-01 11:35:00,201.98,202.1,200.83,200.89,9858.0,201.98,202.1,200.83,200.89,9858.0
2024-11-01 11:40:00,200.8,201.42,200.56,201.28,14263.0,200.8,201.42,200.56,201.28,14263.0
2024-11-01 11:45:00,201.28,201.42,201.01,201.12,7883.0,201.28,201.42,201.01,201.12,7883.0
2024-11-01 11:50:00,201.12,201.29,200.82,200.97,19505.0,201.12,201.29,200.82,200.97,19505.0
2024-11-01 11:55:00,200.92,201.0,200.49,201.0,15557.0,200.92,201.0,200.49,201.0,15557.0
2024-11-01 12:00:00,201.0,201.5,201.0,201.36,16211.0,201.0,201.5,201.0,201.36,16211.0
2024-11-01 12:05:00,201.35,202.19,201.22,202.18,14806.0,201.35,202.19,201.22,202.18,14806.0
2024-11-01 12:10:00,202.09,202.23,201.86,202.06,5207.0,202.09,202.23,201.86,202.06,5207.0
2024-11-01 12:15:00,202.06,202.06,201.24,201.34,8428.0,202.06,202.06,201.24,201.34,8428.0
2024-11-01 12:20:00,201.34,201.34,200.93,201.2,14274.0,201.34,201.34,200.93,201.2,14274.0
2024-11-01 12:25:00,201.19,201.33,200.51,200.78,12453.0,201.19,201.33,200.51,200.78,12453.0
2024-11-01 12:30:00,200.72,201.05,200.53,200.94,14765.0,200.72,201.05,200.53,200.94,14765.0
2024-11-01 12:35:00,200.94,201.65,200.92,201.65,29633.0,200.94,201.65,200.92,201.65,29633.0
2024-11-01 12:40:00,201.49,201.49,200.5,200.74,9946.0,201.49,201.49,200.5,200.74,9946.0
2024-11-01 12:45:00,200.77,201.8,200.71,201.64,15917.0,200.77,201.8,200.71,201.64,15917.0
2024-11-01 12:50:00,201.5,202.21,201.49,201.75,8731.0,201.5,202.21,201.49,201.75,8731.0
2024-11-01 12:55:00,201.9,201.9,201.4,201.57,4029.0,201.9,201.9,201.4,201.57,4029.0
2024-11-01 13:00:00,201.49,201.97,201.49,201.73,9468.0,201.49,201.97,201.49,201.73,9468.0
2024-11-01 13:05:00,201.86,202.46,201.58,202.33,23187.0,201.86,202.46,201.58,202.33,23187.0
2024-11-01 13:10:00,202.36,203.64,202.36,203.63,19960.0,202.36,203.64,202.36,203.63,19960.0
2024-11-01 13:15:00,203.48,203.83,203.16,203.5,19703.0,203.48,203.83,203.16,203.5,19703.0
2024-11-01 13:20:00,203.31,203.36,202.83,203.09,13217.0,203.31,203.36,202.83,203.09,13217.0
2024-11-01 13:25:00,203.03,203.67,202.96,203.49,24241.0,203.03,203.67,202.96,203.49,24241.0
2024-11-01 13:30:00,203.59,203.59,202.49,202.73,23723.0,203.59,203.59,202.49,202.73,23723.0
2024-11-01 13:35:00,202.8,203.01,202.38,203.01,20969.0,202.8,203.01,202.38,203.01,20969.0
2024-11-01 13:40:00,202.98,203.2,202.81,203.11,7382.0,202.98,203.2,202.81,203.11,7382.0
2024-11-01 13:45:00,203.14,203.37,202.9,202.96,14709.0,203.14,203.37,202.9,202.96,14709.0
2024-11-01 13:50:00,202.99,203.75,202.99,203.71,7864.0,202.99,203.75,202.99,203.71,7864.0
2024-11-01 13:55:00,203.69,203.69,202.68,202.8,17534.0,203.69,203.69,202.68,202.8,17534.0
2024-11-01 14:00:00,202.78,203.31,202.65,203.22,13715.0,202.78,203.31,202.65,203.22,13715.0
2024-11-01 14:05:00,203.16,203.26,202.75,202.94,11839.0,203.16,203.26,202.75,202.94,11839.0
2024-11-01 14:10:00,203.11,203.56,202.79,203.45,12457.0,203.11,203.56,202.79,203.45,12457.0
2024-11-01 14:15:00,203.54,203.82,203.32,203.82,18525.0,203.54,203.82,203.32,203.82,18525.0
2024-11-01 14:20:00,203.7,203.77,203.47,203.77,10779.0,203.7,203.77,203.47,203.77,10779.0
2024-11-01 14:25:00,203.75,204.26,203.73,203.73,29340.0,203.75,204.26,203.73,203.73,29340.0
2024-11-01 14:30:00,203.8,204.36,203.74,204.21,11669.0,203.8,204.36,203.74,204.21,11669.0
2024-11-01 14:35:00,204.21,204.5,204.2,204.37,13636.0,204.21,204.5,204.2,204.37,13636.0
2024-11-01 14:40:00,204.38,204.83,204.11,204.8,20385.0,204.38,204.83,204.11,204.8,20385.0
2024-11-01 14:45:00,204.8,204.91,204.57,204.74,13249.0,204.8,204.91,204.57,204.74,13249.0
2024-11-01 14:50:00,204.74,205.13,204.68,204.81,21901.0,204.74,205.13,204.68,204.81,21901.0
2024-11-01 14:55:00,204.88,205.25,204.63,204.89,29564.0,204.88,205.25,204.63,204.89,29564.0
2024-11-01 15:00:00,204.94,205.29,204.76,205.23,15400.0,204.94,205.29,204.76,205.23,15400.0
2024-11-01 15:05:00,205.17,205.73,205.06,205.6,21478.0,205.17,205.73,205.06,205.6,21478.0
2024-11-01 15:10:00,205.71,205.79,204.99,205.79,18700.0,205.71,205.79,204.99,205.79,18700.0
2024-11-01 15:15:00,205.65,206.02,205.29,205.85,39358.0,205.65,206.02,205.29,205.85,39358.0
2024-11-01 15:20:00,205.81,205.94,205.48,205.67,27880.0,205.81,205.94,205.48,205.67,27880.0
2024-11-01 15:25:00,205.7,205.97,205.59,205.62,30844.0,205.7,205.97,205.59,205.62,30844.0
2024-11-01 15:30:00,205.62,205.62,204.79,205.05,25480.0,205.62,205.62,204.79,205.05,25480.0
2024-11-01 15:35:00,205.0,205.1,204.53,204.88,47735.0,205.0,205.1,204.53,204.88,47735.0
2024-11-01 15:40:00,204.88,205.25,204.5,204.5,43925.0,204.88,205.25,204.5,204.5,43925.0
2024-11-01 15:45:00,204.45,204.67,203.77,203.89,23076.0,204.45,204.67,203.77,203.89,23076.0
2024-11-01 15:50:00,203.89,204.41,203.66,204.33,54144.0,203.89,204.41,203.66,204.33,54144.0
2024-11-01 15:55:00,204.25,205.21,204.12,205.02,115686.0,204.25,205.21,204.12,205.02,115686.0
2024-11-04 09:30:00,210.05,216.5,209.4,212.74,354207.0,210.05,216.5,209.4,212.74,354207.0
2024-11-04 09:35:00,213.25,217.14,212.83,216.45,204355.0,213.25,217.14,212.83,216.45,204355.0
2024-11-04 09:40:00,216.41,218.55,215.79,218.23,166677.0,216.41,218.55,215.79,218.23,166677.0
2024-11-04 09:45:00,218.02,220.12,216.74,217.63,192989.0,218.02,220.12,216.74,217.63,192989.0
2024-11-04 09:50:00,217.62,218.84,213.92,214.69,133126.0,217.62,218.84,213.92,214.69,133126.0
2024-11-04 09:55:00,214.7,215.05,213.0,213.66,58534.0,214.7,215.05,213.0,213.66,58534.0
2024-11-04 10:00:00,213.72,215.39,212.57,214.95,63421.0,213.72,215.39,212.57,214.95,63421.0
2024-11-04 10:05:00,215.0,215.39,212.89,213.37,50894.0,215.0,215.39,212.89,213.37,50894.0
2024-11-04 10:10:00,213.17,214.4,212.95,213.65,43138.0,213.17,214.4,212.95,213.65,43138.0
2024-11-04 10:15:00,213.64,215.66,213.6,215.2,55568.0,213.64,215.66,213.6,215.2,55568.0
2024-11-04 10:20:00,215.28,217.43,214.87,216.95,64475.0,215.28,217.43,214.87,216.95,64475.0
2024-11-04 10:25:00,217.11,218.79,216.47,218.69,70100.0,217.11,218.79,216.47,218.69,70100.0
2024-11-04 10:30:00,218.52,218.67,216.83,217.96,45805.0,218.52,218.67,216.83,217.96,45805.0
2024-11-04 10:35:00,217.8,219.49,217.79,218.91,61137.0,217.8,219.49,217.79,218.91,61137.0
2024-11-04 10:40:00,219.0,220.79,218.83,220.23,99620.0,219.0,220.79,218.83,220.23,99620.0
2024-11-04 10:45:00,220.11,221.2,219.46,221.19,91984.0,220.11,221.2,219.46,221.19,91984.0
2024-11-04 10:50:00,221.0,221.19,219.74,220.29,53641.0,221.0,221.19,219.74,220.29,53641.0
2024-11-04 10:55:00,220.3,220.3,218.51,219.31,44730.0,220.3,220.3,218.51,219.31,44730.0
2024-11-04 11:00:00,219.48,220.38,219.22,220.09,30377.0,219.48,220.38,219.22,220.09,30377.0
2024-11-04 11:05:00,220.11,220.8,219.83,220.34,39128.0,220.11,220.8,219.83,220.34,39128.0
2024-11-04 11:10:00,220.34,220.5,218.54,218.87,45569.0,220.34,220.5,218.54,218.87,45569.0
2024-11-04 11:15:00,218.84,218.88,217.52,218.29,39654.0,218.84,218.88,217.52,218.29,39654.0
2024-11-04 11:20:00,218.08,218.38,217.11,217.61,29818.0,218.08,218.38,217.11,217.61,29818.0
2024-11-04 11:25:00,217.62,218.0,217.36,217.37,31117.0,217.62,218.0,217.36,217.37,31117.0
2024-11-04 11:30:00,217.29,217.46,216.51,216.95,30624.0,217.29,217.46,216.51,216.95,30624.0
2024-11-04 11:35:00,217.11,217.11,216.16,216.74,28669.0,217.11,217.11,216.16,216.74,28669.0
2024-11-04 11:40:00,216.74,218.0,216.61,217.69,20770.0,216.74,218.0,216.61,217.69,20770.0
2024-11-04 11:45:00,217.6,218.56,217.52,218.25,25712.0,217.6,218.56,217.52,218.25,25712.0
2024-11-04 11:50:00,218.47,218.8,218.11,218.31,20721.0,218.47,218.8,218.11,218.31,20721.0
2024-11-04 11:55:00,218.18,218.34,216.95,217.08,33913.0,218.18,218.34,216.95,217.08,33913.0
2024-11-04 12:00:00,216.96,217.2,215.75,216.13,46931.0,216.96,217.2,215.75,216.13,46931.0
2024-11-04 12:05:00,216.05,216.26,215.31,215.42,17362.0,216.05,216.26,215.31,215.42,17362.0
2024-11-04 12:10:00,215.42,216.03,215.33,215.64,43146.0,215.42,216.03,215.33,215.64,43146.0
2024-11-04 12:15:00,215.65,215.84,214.45,214.83,27283.0,215.65,215.84,214.45,214.83,27283.0
2024-11-04 12:20:00,214.7,215.27,214.47,215.12,58238.0,214.7,215.27,214.47,215.12,58238.0
2024-11-04 12:25:00,215.12,216.21,214.94,216.21,29320.0,215.12,216.21,214.94,216.21,29320.0
2024-11-04 12:30:00,216.2,216.63,215.15,215.34,24400.0,216.2,216.63,215.15,215.34,24400.0
2024-11-04 12:35:00,215.34,215.66,214.6,214.8,14969.0,215.34,215.66,214.6,214.8,14969.0
2024-11-04 12:40:00,214.81,215.41,214.81,215.11,17576.0,214.81,215.41,214.81,215.11,17576.0
2024-11-04 12:45:00,215.09,215.53,214.97,215.12,19427.0,215.09,215.53,214.97,215.12,19427.0
2024-11-04 12:50:00,215.21,215.37,215.04,215.21,13374.0,215.21,215.37,215.04,215.21,13374.0
2024-11-04 12:55:00,215.12,215.15,214.56,214.82,21758.0,215.12,215.15,214.56,214.82,21758.0
2024-11-04 13:00:00,214.69,215.04,214.69,214.84,11214.0,214.69,215.04,214.69,214.84,11214.0
2024-11-04 13:05:00,214.88,215.29,214.43,215.2,18894.0,214.88,215.29,214.43,215.2,18894.0
2024-11-04 13:10:00,215.44,215.61,214.57,215.19,32474.0,215.44,215.61,214.57,215.19,32474.0
2024-11-04 13:15:00,215.3,215.47,215.09,215.17,6818.0,215.3,215.47,215.09,215.17,6818.0
2024-11-04 13:20:00,215.23,215.25,214.75,214.88,9966.0,215.23,215.25,214.75,214.88,9966.0
2024-11-04 13:25:00,214.88,215.2,214.77,214.88,10373.0,214.88,215.2,214.77,214.88,10373.0
2024-11-04 13:30:00,214.91,215.59,214.86,215.45,14202.0,214.91,215.59,214.86,215.45,14202.0
2024-11-04 13:35:00,215.44,216.51,215.25,216.5,26592.0,215.44,216.51,215.25,216.5,26592.0
2024-11-04 13:40:00,216.56,217.07,216.32,216.33,26551.0,216.56,217.07,216.32,216.33,26551.0
2024-11-04 13:45:00,216.45,216.77,215.94,216.77,13999.0,216.45,216.77,215.94,216.77,13999.0
2024-11-04 13:50:00,216.6,216.65,216.17,216.18,15432.0,216.6,216.65,216.17,216.18,15432.0
2024-11-04 13:55:00,216.18,216.64,216.06,216.38,13567.0,216.18,216.64,216.06,216.38,13567.0
2024-11-04 14:00:00,216.47,216.64,216.12,216.15,12390.0,216.47,216.64,216.12,216.15,12390.0
2024-11-04 14:05:00,216.07,216.48,215.73,216.43,18141.0,216.07,216.48,215.73,216.43,18141.0
2024-11-04 14:10:00,216.43,216.82,216.28,216.79,15809.0,216.43,216.82,216.28,216.79,15809.0
2024-11-04 14:15:00,216.73,216.92,216.4,216.79,16056.0,216.73,216.92,216.4,216.79,16056.0
2024-11-04 14:20:00,216.74,217.0,216.39,216.51,19028.0,216.74,217.0,216.39,216.51,19028.0
2024-11-04 14:25:00,216.51,217.24,216.45,217.0,21232.0,216.51,217.24,216.45,217.0,21232.0
2024-11-04 14:30:00,217.07,218.07,216.89,217.86,37244.0,217.07,218.07,216.89,217.86,37244.0
2024-11-04 14:35:00,217.86,217.89,216.48,217.33,67800.0,217.86,217.89,216.48,217.33,67800.0
2024-11-04 14:40:00,217.42,217.95,217.05,217.33,27947.0,217.42,217.95,217.05,217.33,27947.0
2024-11-04 14:45:00,217.34,217.68,217.25,217.53,18866.0,217.34,217.68,217.25,217.53,18866.0
2024-11-04 14:50:00,217.57,217.57,216.9,217.17,18513.0,217.57,217.57,216.9,217.17,18513.0
2024-11-04 14:55:00,217.11,217.5,216.84,217.45,16469.0,217.11,217.5,216.84,217.45,16469.0
2024-11-04 15:00:00,217.29,217.5,217.1,217.17,16023.0,217.29,217.5,217.1,217.17,16023.0
2024-11-04 15:05:00,217.1,217.5,217.06,217.3,23760.0,217.1,217.5,217.06,217.3,23760.0
2024-11-04 15:10:00,217.23,217.33,216.9,217.24,30389.0,217.23,217.33,216.9,217.24,30389.0
2024-11-04 15:15:00,217.24,217.33,216.26,216.49,20986.0,217.24,217.33,216.26,216.49,20986.0
2024-11-04 15:20:00,216.51,216.54,215.36,215.51,45501.0,216.51,216.54,215.36,215.51,45501.0
2024-11-04 15:25:00,215.51,215.82,214.83,215.36,38298.0,215.51,215.82,214.83,215.36,38298.0
2024-11-04 15:30:00,215.36,215.36,214.62,214.84,17803.0,215.36,215.36,214.62,214.84,17803.0
2024-11-04 15:35:00,214.81,215.19,214.5,215.04,25658.0,214.81,215.19,214.5,215.04,25658.0
2024-11-04 15:40:00,215.13,215.92,214.97,215.39,22582.0,215.13,215.92,214.97,215.39,22582.0
2024-11-04 15:45:00,215.33,215.33,214.49,214.67,89832.0,215.33,215.33,214.49,214.67,89832.0
2024-11-04 15:50:00,214.53,214.87,213.69,213.94,75511.0,214.53,214.87,213.69,213.94,75511.0
2024-11-04 15:55:00,213.74,213.74,211.79,212.27,209207.0,213.74,213.74,211.79,212.27,209207.0
2024-11-05 09:30:00,208.7,211.3,205.62,206.9,96061.0,208.7,211.3,205.62,206.9,96061.0
2024-11-05 09:35:00,207.06,208.9,207.04,207.92,71878.0,207.06,208.9,207.04,207.92,71878.0
2024-11-05 09:40:00,207.93,208.25,206.1,206.56,73439.0,207.93,208.25,206.1,206.56,73439.0
2024-11-05 09:45:00,206.76,208.79,206.3,208.26,47104.0,206.76,208.79,206.3,208.26,47104.0
2024-11-05 09:50:00,208.69,210.51,208.4,210.51,57533.0,208.69,210.51,208.4,210.51,57533.0
2024-11-05 09:55:00,210.27,210.77,209.14,210.7,27332.0,210.27,210.77,209.14,210.7,27332.0
2024-11-05 10:00:00,210.78,211.82,209.77,211.5,42230.0,210.78,211.82,209.77,211.5,42230.0
2024-11-05 10:05:00,211.38,211.54,208.8,209.02,35358.0,211.38,211.54,208.8,209.02,35358.0
2024-11-05 10:10:00,209.25,209.61,208.84,208.99,22954.0,209.25,209.61,208.84,208.99,22954.0
2024-11-05 10:15:00,209.01,209.6,208.73,209.27,18906.0,209.01,209.6,208.73,209.27,18906.0
2024-11-05 10:20:00,209.02,210.21,208.6,210.01,16130.0,209.02,210.21,208.6,210.01,16130.0
2024-11-05 10:25:00,210.04,210.2,208.97,208.97,9808.0,210.04,210.2,208.97,208.97,9808.0
2024-11-05 10:30:00,209.1,210.05,209.1,209.76,8869.0,209.1,210.05,209.1,209.76,8869.0
2024-11-05 10:35:00,209.86,210.64,209.86,210.37,18497.0,209.86,210.64,209.86,210.37,18497.0
2024-11-05 10:40:00,210.36,211.31,210.18,211.21,12970.0,210.36,211.31,210.18,211.21,12970.0
2024-11-05 10:45:00,211.25,211.75,211.12,211.27,13562.0,211.25,211.75,211.12,211.27,13562.0
2024-11-05 10:50:00,211.34,211.37,210.1,210.24,18580.0,211.34,211.37,210.1,210.24,18580.0
2024-11-05 10:55:00,210.05,211.21,209.92,211.14,7307.0,210.05,211.21,209.92,211.14,7307.0
2024-11-05 11:00:00,211.2,212.75,210.82,212.51,25061.0,211.2,212.75,210.82,212.51,25061.0
2024-11-05 11:05:00,212.38,212.5,211.53,211.55,24970.0,212.38,212.5,211.53,211.55,24970.0
2024-11-05 11:10:00,211.62,211.81,210.65,210.65,6901.0,211.62,211.81,210.65,210.65,6901.0
2024-11-05 11:15:00,210.78,211.13,210.54,210.65,11512.0,210.78,211.13,210.54,210.65,11512.0
2024-11-05 11:20:00,210.68,210.68,209.76,209.78,13090.0,210.68,210.68,209.76,209.78,13090.0
2024-11-05 11:25:00,209.53,210.85,209.53,210.71,39344.0,209.53,210.85,209.53,210.71,39344.0
2024-11-05 11:30:00,210.78,211.31,210.71,211.21,24331.0,210.78,211.31,210.71,211.21,24331.0
2024-11-05 11:35:00,211.21,211.7,211.1,211.55,9189.0,211.21,211.7,211.1,211.55,9189.0
2024-11-05 11:40:00,211.43,211.5,211.1,211.11,6858.0,211.43,211.5,211.1,211.11,6858.0
2024-11-05 11:45:00,211.23,211.35,211.02,211.2,3532.0,211.23,211.35,211.02,211.2,3532.0
2024-11-05 11:50:00,211.31,211.37,210.74,210.74,9975.0,211.31,211.37,210.74,210.74,9975.0
2024-11-05 11:55:00,210.76,210.94,210.28,210.45,10393.0,210.76,210.94,210.28,210.45,10393.0
2024-11-05 12:00:00,210.43,210.43,209.88,210.09,15052.0,210.43,210.43,209.88,210.09,15052.0
2024-11-05 12:05:00,210.02,210.08,209.71,210.07,15824.0,210.02,210.08,209.71,210.07,15824.0
2024-11-05 12:10:00,210.01,210.83,210.01,210.8,8455.0,210.01,210.83,210.01,210.8,8455.0
2024-11-05 12:15:00,210.72,210.95,210.72,210.88,7680.0,210.72,210.95,210.72,210.88,7680.0
2024-11-05 12:20:00,210.91,211.1,210.9,211.05,7523.0,210.91,211.1,210.9,211.05,7523.0
2024-11-05 12:25:00,210.96,211.24,210.36,210.88,25099.0,210.96,211.24,210.36,210.88,25099.0
2024-11-05 12:30:00,210.9,211.25,210.85,211.2,11096.0,210.9,211.25,210.85,211.2,11096.0
2024-11-05 12:35:00,211.15,211.27,210.52,210.55,9022.0,211.15,211.27,210.52,210.55,9022.0
2024-11-05 12:40:00,210.58,210.72,210.13,210.57,10804.0,210.58,210.72,210.13,210.57,10804.0
2024-11-05 12:45:00,210.56,210.65,210.32,210.64,7591.0,210.56,210.65,210.32,210.64,7591.0
2024-11-05 12:50:00,210.69,211.02,210.54,210.95,11175.0,210.69,211.02,210.54,210.95,11175.0
2024-11-05 12:55:00,211.05,211.24,211.01,211.23,4391.0,211.05,211.24,211.01,211.23,4391.0
2024-11-05 13:00:00,211.18,211.26,211.04,211.11,6001.0,211.18,211.26,211.04,211.11,6001.0
2024-11-05 13:05:00,211.01,211.42,210.92,211.16,7261.0,211.01,211.42,210.92,211.16,7261.0
2024-11-05 13:10:00,211.27,211.38,210.08,210.08,12223.0,211.27,211.38,210.08,210.08,12223.0
2024-11-05 13:15:00,210.0,210.91,209.95,210.7,15845.0,210.0,210.91,209.95,210.7,15845.0
2024-11-05 13:20:00,210.65,210.87,210.37,210.39,19549.0,210.65,210.87,210.37,210.39,19549.0
2024-11-05 13:25:00,210.28,210.85,210.18,210.84,8115.0,210.28,210.85,210.18,210.84,8115.0
2024-11-05 13:30:00,210.76,210.81,210.55,210.78,4961.0,210.76,210.81,210.55,210.78,4961.0
2024-11-05 13:35:00,210.78,211.17,210.69,211.03,5367.0,210.78,211.17,210.69,211.03,5367.0
2024-11-05 13:40:00,211.11,211.58,211.1,211.3,9834.0,211.11,211.58,211.1,211.3,9834.0
2024-11-05 13:45:00,211.3,211.69,211.13,211.42,5550.0,211.3,211.69,211.13,211.42,5550.0
2024-11-05 13:50:00,211.53,211.85,211.53,211.85,4954.0,211.53,211.85,211.53,211.85,4954.0
2024-11-05 13:55:00,211.79,212.16,211.66,211.79,11423.0,211.79,212.16,211.66,211.79,11423.0
2024-11-05 14:00:00,211.89,212.59,211.78,212.58,7093.0,211.89,212.59,211.78,212.58,7093.0
2024-11-05 14:05:00,212.6,212.66,211.66,211.83,25740.0,212.6,212.66,211.66,211.83,25740.0
2024-11-05 14:10:00,211.88,212.07,211.78,211.98,10773.0,211.88,212.07,211.78,211.98,10773.0
2024-11-05 14:15:00,212.01,212.09,211.85,211.91,7974.0,212.01,212.09,211.85,211.91,7974.0
2024-11-05 14:20:00,211.91,213.1,211.83,213.0,46249.0,211.91,213.1,211.83,213.0,46249.0
2024-11-05 14:25:00,213.03,213.04,211.98,212.64,17219.0,213.03,213.04,211.98,212.64,17219.0
2024-11-05 14:30:00,212.64,212.82,212.57,212.79,9869.0,212.64,212.82,212.57,212.79,9869.0
2024-11-05 14:35:00,212.75,212.89,212.59,212.65,10580.0,212.75,212.89,212.59,212.65,10580.0
2024-11-05 14:40:00,212.64,212.8,212.56,212.67,3324.0,212.64,212.8,212.56,212.67,3324.0
2024-11-05 14:45:00,212.69,212.69,212.09,212.36,16143.0,212.69,212.69,212.09,212.36,16143.0
2024-11-05 14:50:00,212.26,212.86,211.94,212.85,11938.0,212.26,212.86,211.94,212.85,11938.0
2024-11-05 14:55:00,212.84,213.7,212.83,213.65,13996.0,212.84,213.7,212.83,213.65,13996.0
2024-11-05 15:00:00,213.52,214.22,213.2,213.28,41471.0,213.52,214.22,213.2,213.28,41471.0
2024-11-05 15:05:00,213.38,213.67,213.09,213.58,12111.0,213.38,213.67,213.09,213.58,12111.0
2024-11-05 15:10:00,213.5,213.97,213.32,213.74,14119.0,213.5,213.97,213.32,213.74,14119.0
2024-11-05 15:15:00,213.72,213.87,213.5,213.69,15660.0,213.72,213.87,213.5,213.69,15660.0
2024-11-05 15:20:00,213.73,214.01,213.4,213.88,25948.0,213.73,214.01,213.4,213.88,25948.0
2024-11-05 15:25:00,213.94,214.01,213.56,213.89,37124.0,213.94,214.01,213.56,213.89,37124.0
2024-11-05 15:30:00,213.87,214.46,213.78,214.19,12807.0,213.87,214.46,213.78,214.19,12807.0
2024-11-05 15:35:00,214.19,214.57,214.03,214.4,20374.0,214.19,214.57,214.03,214.4,20374.0
2024-11-05 15:40:00,214.29,214.72,214.0,214.72,28956.0,214.29,214.72,214.0,214.72,28956.0
2024-11-05 15:45:00,214.66,214.94,214.44,214.71,42620.0,214.66,214.94,214.44,214.71,42620.0
2024-11-05 15:50:00,214.72,215.38,214.66,215.32,51839.0,214.72,215.38,214.66,215.32,51839.0
2024-11-05 15:55:00,215.21,216.0,214.88,215.97,112641.0,215.21,216.0,214.88,215.97,112641.0
2024-11-06 09:30:00,188.01,189.32,180.5,182.5,954230.0,188.01,189.32,180.5,182.5,954230.0
2024-11-06 09:35:00,182.49,184.48,180.6,183.0,462222.0,182.49,184.48,180.6,183.0,462222.0
2024-11-06 09:40:00,183.21,183.38,176.12,178.22,564834.0,183.21,183.38,176.12,178.22,564834.0
2024-11-06 09:45:00,178.22,178.23,173.37,175.71,448902.0,178.22,178.23,173.37,175.71,448902.0
2024-11-06 09:50:00,175.82,175.94,174.04,174.5,315290.0,175.82,175.94,174.04,174.5,315290.0
2024-11-06 09:55:00,174.28,181.48,173.82,181.38,395200.0,174.28,181.48,173.82,181.38,395200.0
2024-11-06 10:00:00,181.3,187.6,181.19,186.51,469652.0,181.3,187.6,181.19,186.51,469652.0
2024-11-06 10:05:00,186.24,190.0,185.1,189.65,388051.0,186.24,190.0,185.1,189.65,388051.0
2024-11-06 10:10:00,189.65,190.32,187.64,189.6,285890.0,189.65,190.32,187.64,189.6,285890.0
2024-11-06 10:15:00,189.6,189.75,187.58,188.79,149255.0,189.6,189.75,187.58,188.79,149255.0
2024-11-06 10:20:00,188.79,189.07,186.5,187.99,194652.0,188.79,189.07,186.5,187.99,194652.0
2024-11-06 10:25:00,187.85,188.0,185.02,186.95,104623.0,187.85,188.0,185.02,186.95,104623.0
2024-11-06 10:30:00,186.87,187.12,184.1,186.53,110265.0,186.87,187.12,184.1,186.53,110265.0
2024-11-06 10:35:00,186.44,189.11,185.83,189.0,139668.0,186.44,189.11,185.83,189.0,139668.0
2024-11-06 10:40:00,189.0,191.3,185.18,185.18,159113.0,189.0,191.3,185.18,185.18,159113.0
2024-11-06 10:45:00,185.21,186.99,184.19,186.71,124662.0,185.21,186.99,184.19,186.71,124662.0
2024-11-06 10:50:00,186.65,187.86,186.15,187.42,117340.0,186.65,187.86,186.15,187.42,117340.0
2024-11-06 10:55:00,187.48,188.63,187.46,188.36,134335.0,187.48,188.63,187.46,188.36,134335.0
2024-11-06 11:00:00,188.4,188.82,187.54,187.77,139143.0,188.4,188.82,187.54,187.77,139143.0
2024-11-06 11:05:00,187.59,188.29,186.27,187.27,75611.0,187.59,188.29,186.27,187.27,75611.0
2024-11-06 11:10:00,187.38,189.25,187.31,188.25,67258.0,187.38,189.25,187.31,188.25,67258.0
2024-11-06 11:15:00,188.31,188.45,186.89,187.48,44190.0,188.31,188.45,186.89,187.48,44190.0
2024-11-06 11:20:00,187.35,187.68,186.39,187.49,58172.0,187.35,187.68,186.39,187.49,58172.0
2024-11-06 11:25:00,187.49,189.57,187.48,189.36,89064.0,187.49,189.57,187.48,189.36,89064.0
2024-11-06 11:30:00,189.33,189.5,188.1,188.66,69578.0,189.33,189.5,188.1,188.66,69578.0
2024-11-06 11:35:00,188.7,190.1,188.58,189.8,103736.0,188.7,190.1,188.58,189.8,103736.0
2024-11-06 11:40:00,189.91,192.0,189.89,191.18,130992.0,189.91,192.0,189.89,191.18,130992.0
2024-11-06 11:45:00,191.23,192.05,190.62,192.05,79326.0,191.23,192.05,190.62,192.05,79326.0
2024-11-06 11:50:00,192.03,192.25,190.93,191.16,75985.0,192.03,192.25,190.93,191.16,75985.0
2024-11-06 11:55:00,191.16,191.83,189.71,191.64,65700.0,191.16,191.83,189.71,191.64,65700.0
2024-11-06 12:00:00,191.64,193.49,191.54,193.21,136033.0,191.64,193.49,191.54,193.21,136033.0
2024-11-06 12:05:00,193.31,193.75,192.75,193.27,82798.0,193.31,193.75,192.75,193.27,82798.0
2024-11-06 12:10:00,193.23,193.5,192.18,192.77,67871.0,193.23,193.5,192.18,192.77,67871.0
2024-11-06 12:15:00,192.75,192.76,191.01,191.63,67985.0,192.75,192.76,191.01,191.63,67985.0
2024-11-06 12:20:00,191.48,192.5,191.19,192.36,43844.0,191.48,192.5,191.19,192.36,43844.0
2024-11-06 12:25:00,192.2,192.5,191.63,191.68,29102.0,192.2,192.5,191.63,191.68,29102.0
2024-11-06 12:30:00,191.73,191.98,191.12,191.94,27424.0,191.73,191.98,191.12,191.94,27424.0
2024-11-06 12:35:00,191.89,192.85,191.88,192.52,45247.0,191.89,192.85,191.88,192.52,45247.0
2024-11-06 12:40:00,192.62,193.69,192.42,193.61,52598.0,192.62,193.69,192.42,193.61,52598.0
2024-11-06 12:45:00,193.5,194.43,193.2,194.01,63671.0,193.5,194.43,193.2,194.01,63671.0
2024-11-06 12:50:00,193.97,194.5,192.8,192.97,94303.0,193.97,194.5,192.8,192.97,94303.0
2024-11-06 12:55:00,193.04,193.78,192.8,193.09,46086.0,193.04,193.78,192.8,193.09,46086.0
2024-11-06 13:00:00,192.82,193.6,192.55,193.25,32240.0,192.82,193.6,192.55,193.25,32240.0
2024-11-06 13:05:00,193.26,193.48,192.65,193.13,27425.0,193.26,193.48,192.65,193.13,27425.0
2024-11-06 13:10:00,193.12,193.23,191.2,191.81,62722.0,193.12,193.23,191.2,191.81,62722.0
2024-11-06 13:15:00,191.78,193.13,191.55,193.11,47845.0,191.78,193.13,191.55,193.11,47845.0
2024-11-06 13:20:00,193.12,193.19,192.49,192.63,49587.0,193.12,193.19,192.49,192.63,49587.0
2024-11-06 13:25:00,192.49,192.67,191.89,192.12,24251.0,192.49,192.67,191.89,192.12,24251.0
2024-11-06 13:30:00,192.06,192.38,191.9,192.27,21925.0,192.06,192.38,191.9,192.27,21925.0
2024-11-06 13:35:00,192.29,192.6,191.76,192.56,25521.0,192.29,192.6,191.76,192.56,25521.0
2024-11-06 13:40:00,192.63,192.63,191.94,192.49,29933.0,192.63,192.63,191.94,192.49,29933.0
2024-11-06 13:45:00,192.4,192.73,191.58,192.19,23534.0,192.4,192.73,191.58,192.19,23534.0
2024-11-06 13:50:00,192.18,193.27,192.05,193.16,24921.0,192.18,193.27,192.05,193.16,24921.0
2024-11-06 13:55:00,193.25,194.17,193.2,194.13,30733.0,193.25,194.17,193.2,194.13,30733.0
2024-11-06 14:00:00,194.12,195.33,194.0,194.95,98675.0,194.12,195.33,194.0,194.95,98675.0
2024-11-06 14:05:00,194.96,196.76,194.7,196.61,103737.0,194.96,196.76,194.7,196.61,103737.0
2024-11-06 14:10:00,196.63,196.9,195.0,196.1,102002.0,196.63,196.9,195.0,196.1,102002.0
2024-11-06 14:15:00,196.1,196.69,195.66,195.86,60572.0,196.1,196.69,195.66,195.86,60572.0
2024-11-06 14:20:00,195.9,196.64,195.63,196.17,41736.0,195.9,196.64,195.63,196.17,41736.0
2024-11-06 14:25:00,196.17,196.46,195.58,195.76,30925.0,196.17,196.46,195.58,195.76,30925.0
2024-11-06 14:30:00,195.83,198.0,195.73,197.16,76735.0,195.83,198.0,195.73,197.16,76735.0
2024-11-06 14:35:00,197.38,197.88,196.54,197.6,50745.0,197.38,197.88,196.54,197.6,50745.0
2024-11-06 14:40:00,197.45,197.62,196.47,196.81,48594.0,197.45,197.62,196.47,196.81,48594.0
2024-11-06 14:45:00,196.8,197.98,196.63,197.56,46943.0,196.8,197.98,196.63,197.56,46943.0
2024-11-06 14:50:00,197.56,197.85,196.68,196.97,33581.0,197.56,197.85,196.68,196.97,33581.0
2024-11-06 14:55:00,196.97,197.5,196.85,197.01,28652.0,196.97,197.5,196.85,197.01,28652.0
2024-11-06 15:00:00,197.02,197.18,196.6,196.95,61468.0,197.02,197.18,196.6,196.95,61468.0
2024-11-06 15:05:00,196.95,196.95,195.18,195.42,54165.0,196.95,196.95,195.18,195.42,54165.0
2024-11-06 15:10:00,195.56,195.72,194.34,195.25,60657.0,195.56,195.72,194.34,195.25,60657.0
2024-11-06 15:15:00,195.2,195.9,194.52,194.53,37428.0,195.2,195.9,194.52,194.53,37428.0
2024-11-06 15:20:00,194.53,194.63,193.32,193.78,50639.0,194.53,194.63,193.32,193.78,50639.0
2024-11-06 15:25:00,193.7,193.84,191.08,191.71,114122.0,193.7,193.84,191.08,191.71,114122.0
2024-11-06 15:30:00,191.99,192.95,191.7,192.81,99278.0,191.99,192.95,191.7,192.81,99278.0
2024-11-06 15:35:00,192.68,192.95,191.66,191.67,59836.0,192.68,192.95,191.66,191.67,59836.0
2024-11-06 15:40:00,191.77,192.36,191.08,192.12,95640.0,191.77,192.36,191.08,192.12,95640.0
2024-11-06 15:45:00,192.22,192.91,192.06,192.49,68354.0,192.22,192.91,192.06,192.49,68354.0
2024-11-06 15:50:00,192.41,192.9,191.26,192.9,109844.0,192.41,192.9,191.26,192.9,109844.0
2024-11-06 15:55:00,192.9,195.07,192.65,194.03,168187.0,192.9,195.07,192.65,194.03,168187.0
2024-11-07 09:30:00,194.75,194.82,188.19,189.5,273035.0,194.75,194.82,188.19,189.5,273035.0
2024-11-07 09:35:00,189.25,192.49,189.0,191.15,143843.0,189.25,192.49,189.0,191.15,143843.0
2024-11-07 09:40:00,191.29,194.08,191.01,191.89,86568.0,191.29,194.08,191.01,191.89,86568.0
2024-11-07 09:45:00,191.88,193.17,191.38,192.9,84236.0,191.88,193.17,191.38,192.9,84236.0
2024-11-07 09:50:00,192.79,193.43,192.0,192.88,75933.0,192.79,193.43,192.0,192.88,75933.0
2024-11-07 09:55:00,192.74,193.25,192.0,192.66,44375.0,192.74,193.25,192.0,192.66,44375.0
2024-11-07 10:00:00,192.76,194.21,192.62,193.0,43580.0,192.76,194.21,192.62,193.0,43580.0
2024-11-07 10:05:00,193.07,194.82,192.25,194.52,99804.0,193.07,194.82,192.25,194.52,99804.0
2024-11-07 10:10:00,194.53,194.53,192.35,192.88,26729.0,194.53,194.53,192.35,192.88,26729.0
2024-11-07 10:15:00,192.9,194.36,192.81,193.81,47400.0,192.9,194.36,192.81,193.81,47400.0
2024-11-07 10:20:00,193.81,193.9,192.25,192.65,51657.0,193.81,193.9,192.25,192.65,51657.0
2024-11-07 10:25:00,192.56,192.84,191.99,192.22,60324.0,192.56,192.84,191.99,192.22,60324.0
2024-11-07 10:30:00,192.22,193.59,192.12,193.26,42833.0,192.22,193.59,192.12,193.26,42833.0
2024-11-07 10:35:00,193.1,194.1,193.1,193.81,22487.0,193.1,194.1,193.1,193.81,22487.0
2024-11-07 10:40:00,193.81,195.39,193.29,195.36,54429.0,193.81,195.39,193.29,195.36,54429.0
2024-11-07 10:45:00,195.41,196.33,195.4,195.46,83664.0,195.41,196.33,195.4,195.46,83664.0
2024-11-07 10:50:00,195.4,196.4,195.07,196.05,48040.0,195.4,196.4,195.07,196.05,48040.0
2024-11-07 10:55:00,196.08,196.85,195.94,196.62,29371.0,196.08,196.85,195.94,196.62,29371.0
2024-11-07 11:00:00,196.68,197.32,196.27,196.58,35799.0,196.68,197.32,196.27,196.58,35799.0
2024-11-07 11:05:00,196.34,197.79,196.31,197.64,29026.0,196.34,197.79,196.31,197.64,29026.0
2024-11-07 11:10:00,197.47,197.75,197.03,197.25,34918.0,197.47,197.75,197.03,197.25,34918.0
2024-11-07 11:15:00,197.08,198.11,197.04,197.42,35314.0,197.08,198.11,197.04,197.42,35314.0
2024-11-07 11:20:00,197.66,198.79,197.38,198.49,89355.0,197.66,198.79,197.38,198.49,89355.0
2024-11-07 11:25:00,198.47,199.0,197.56,197.7,51950.0,198.47,199.0,197.56,197.7,51950.0
2024-11-07 11:30:00,197.66,197.95,197.51,197.86,28855.0,197.66,197.95,197.51,197.86,28855.0
2024-11-07 11:35:00,197.77,198.19,197.33,198.04,33053.0,197.77,198.19,197.33,198.04,33053.0
2024-11-07 11:40:00,198.04,198.92,197.99,198.87,39418.0,198.04,198.92,197.99,198.87,39418.0
2024-11-07 11:45:00,198.66,199.1,198.28,198.81,23035.0,198.66,199.1,198.28,198.81,23035.0
2024-11-07 11:50:00,198.63,199.1,198.46,198.83,18378.0,198.63,199.1,198.46,198.83,18378.0
2024-11-07 11:55:00,198.89,199.42,198.75,198.86,44039.0,198.89,199.42,198.75,198.86,44039.0
2024-11-07 12:00:00,198.83,199.13,197.95,198.2,73230.0,198.83,199.13,197.95,198.2,73230.0
2024-11-07 12:05:00,198.26,198.67,198.12,198.15,17631.0,198.26,198.67,198.12,198.15,17631.0
2024-11-07 12:10:00,198.23,198.23,197.66,197.74,16083.0,198.23,198.23,197.66,197.74,16083.0
2024-11-07 12:15:00,197.71,198.18,197.34,198.14,40367.0,197.71,198.18,197.34,198.14,40367.0
2024-11-07 12:20:00,198.1,198.45,198.03,198.32,26177.0,198.1,198.45,198.03,198.32,26177.0
2024-11-07 12:25:00,198.29,199.0,198.22,198.51,11326.0,198.29,199.0,198.22,198.51,11326.0
2024-11-07 12:30:00,198.5,199.0,198.22,198.92,22993.0,198.5,199.0,198.22,198.92,22993.0
2024-11-07 12:35:00,198.93,199.2,198.88,198.98,20678.0,198.93,199.2,198.88,198.98,20678.0
2024-11-07 12:40:00,198.98,199.04,197.99,198.0,27141.0,198.98,199.04,197.99,198.0,27141.0
2024-11-07 12:45:00,197.99,197.99,197.01,197.23,18311.0,197.99,197.99,197.01,197.23,18311.0
2024-11-07 12:50:00,197.23,197.72,197.01,197.48,20091.0,197.23,197.72,197.01,197.48,20091.0
2024-11-07 12:55:00,197.31,197.46,196.59,196.82,18179.0,197.31,197.46,196.59,196.82,18179.0
2024-11-07 13:00:00,196.81,196.87,196.1,196.14,11347.0,196.81,196.87,196.1,196.14,11347.0
2024-11-07 13:05:00,196.16,196.34,195.71,195.97,19170.0,196.16,196.34,195.71,195.97,19170.0
2024-11-07 13:10:00,195.82,195.98,195.6,195.6,11016.0,195.82,195.98,195.6,195.6,11016.0
2024-11-07 13:15:00,195.72,196.33,195.4,195.48,42433.0,195.72,196.33,195.4,195.48,42433.0
2024-11-07 13:20:00,195.54,195.6,194.32,194.95,36229.0,195.54,195.6,194.32,194.95,36229.0
2024-11-07 13:25:00,194.83,194.94,194.34,194.34,12019.0,194.83,194.94,194.34,194.34,12019.0
2024-11-07 13:30:00,194.42,194.55,194.03,194.46,34112.0,194.42,194.55,194.03,194.46,34112.0
2024-11-07 13:35:00,194.48,194.59,194.08,194.19,15193.0,194.48,194.59,194.08,194.19,15193.0
2024-11-07 13:40:00,194.1,194.17,193.18,193.33,38274.0,194.1,194.17,193.18,193.33,38274.0
2024-11-07 13:45:00,193.4,193.76,193.22,193.67,17383.0,193.4,193.76,193.22,193.67,17383.0
2024-11-07 13:50:00,193.6,193.69,192.92,193.1,12820.0,193.6,193.69,192.92,193.1,12820.0
2024-11-07 13:55:00,193.18,193.24,192.81,192.89,15082.0,193.18,193.24,192.81,192.89,15082.0
2024-11-07 14:00:00,192.97,193.36,192.66,192.77,16890.0,192.97,193.36,192.66,192.77,16890.0
2024-11-07 14:05:00,192.71,194.13,192.62,193.97,27312.0,192.71,194.13,192.62,193.97,27312.0
2024-11-07 14:10:00,193.98,194.37,193.16,193.2,26607.0,193.98,194.37,193.16,193.2,26607.0
2024-11-07 14:15:00,193.27,193.34,193.0,193.06,10847.0,193.27,193.34,193.0,193.06,10847.0
2024-11-07 14:20:00,193.12,193.15,192.57,192.9,22989.0,193.12,193.15,192.57,192.9,22989.0
2024-11-07 14:25:00,192.89,193.23,192.89,193.18,30789.0,192.89,193.23,192.89,193.18,30789.0
2024-11-07 14:30:00,193.14,193.79,193.1,193.58,19126.0,193.14,193.79,193.1,193.58,19126.0
2024-11-07 14:35:00,193.48,193.95,193.42,193.9,12199.0,193.48,193.95,193.42,193.9,12199.0
2024-11-07 14:40:00,193.85,194.13,193.15,194.01,22698.0,193.85,194.13,193.15,194.01,22698.0
2024-11-07 14:45:00,194.09,194.54,193.77,194.47,20882.0,194.09,194.54,193.77,194.47,20882.0
2024-11-07 14:50:00,194.47,194.73,193.93,193.93,18493.0,194.47,194.73,193.93,193.93,18493.0
2024-11-07 14:55:00,194.09,194.67,194.09,194.67,9677.0,194.09,194.67,194.09,194.67,9677.0
2024-11-07 15:00:00,194.6,194.8,194.44,194.57,19421.0,194.6,194.8,194.44,194.57,19421.0
2024-11-07 15:05:00,194.6,195.19,194.5,195.05,15829.0,194.6,195.19,194.5,195.05,15829.0
2024-11-07 15:10:00,195.15,196.91,195.14,196.81,69196.0,195.15,196.91,195.14,196.81,69196.0
2024-11-07 15:15:00,196.74,197.38,195.85,195.85,25409.0,196.74,197.38,195.85,195.85,25409.0
2024-11-07 15:20:00,195.86,196.77,195.77,196.65,22859.0,195.86,196.77,195.77,196.65,22859.0
2024-11-07 15:25:00,196.75,197.17,196.66,197.05,16037.0,196.75,197.17,196.66,197.05,16037.0
2024-11-07 15:30:00,197.0,197.76,196.93,197.69,18496.0,197.0,197.76,196.93,197.69,18496.0
2024-11-07 15:35:00,197.68,197.91,197.22,197.62,26119.0,197.68,197.91,197.22,197.62,26119.0
2024-11-07 15:40:00,197.68,198.53,197.68,198.16,37171.0,197.68,198.53,197.68,198.16,37171.0
2024-11-07 15:45:00,198.16,198.33,197.45,197.5,29623.0,198.16,198.33,197.45,197.5,29623.0
2024-11-07 15:50:00,197.5,197.87,196.84,197.03,61694.0,197.5,197.87,196.84,197.03,61694.0
2024-11-07 15:55:00,197.06,197.28,196.14,196.69,106211.0,197.06,197.28,196.14,196.69,106211.0
2024-11-08 09:30:00,194.5,194.94,191.46,193.22,66885.0,194.5,194.94,191.46,193.22,66885.0
2024-11-08 09:35:00,193.25,194.06,191.7,192.5,39478.0,193.25,194.06,191.7,192.5,39478.0
2024-11-08 09:40:00,192.41,192.68,191.4,192.34,29644.0,192.41,192.68,191.4,192.34,29644.0
2024-11-08 09:45:00,192.01,193.34,191.89,192.01,23568.0,192.01,193.34,191.89,192.01,23568.0
2024-11-08 09:50:00,192.24,192.53,190.87,191.15,43839.0,192.24,192.53,190.87,191.15,43839.0
2024-11-08 09:55:00,191.07,191.15,189.21,190.04,47406.0,191.07,191.15,189.21,190.04,47406.0
2024-11-08 10:00:00,190.39,191.21,188.82,189.0,87263.0,190.39,191.21,188.82,189.0,87263.0
2024-11-08 10:05:00,189.32,190.29,188.58,190.0,68038.0,189.32,190.29,188.58,190.0,68038.0
2024-11-08 10:10:00,190.1,190.38,189.01,189.2,43414.0,190.1,190.38,189.01,189.2,43414.0
2024-11-08 10:15:00,189.19,189.37,188.1,188.34,62489.0,189.19,189.37,188.1,188.34,62489.0
2024-11-08 10:20:00,188.55,188.78,187.37,188.49,55547.0,188.55,188.78,187.37,188.49,55547.0
2024-11-08 10:25:00,188.66,189.88,188.57,188.57,29858.0,188.66,189.88,188.57,188.57,29858.0
2024-11-08 10:30:00,188.68,189.97,188.27,189.34,20325.0,188.68,189.97,188.27,189.34,20325.0
2024-11-08 10:35:00,189.44,189.85,188.73,189.21,59491.0,189.44,189.85,188.73,189.21,59491.0
2024-11-08 10:40:00,189.36,189.56,188.66,189.16,44062.0,189.36,189.56,188.66,189.16,44062.0
2024-11-08 10:45:00,189.15,189.17,188.2,188.39,27377.0,189.15,189.17,188.2,188.39,27377.0
2024-11-08 10:50:00,188.27,189.51,188.04,189.38,19485.0,188.27,189.51,188.04,189.38,19485.0
2024-11-08 10:55:00,189.37,189.49,188.57,188.6,14238.0,189.37,189.49,188.57,188.6,14238.0
2024-11-08 11:00:00,188.57,188.57,187.5,187.76,47651.0,188.57,188.57,187.5,187.76,47651.0
2024-11-08 11:05:00,187.75,188.49,187.3,188.42,48877.0,187.75,188.49,187.3,188.42,48877.0
2024-11-08 11:10:00,188.4,188.76,187.6,188.34,23872.0,188.4,188.76,187.6,188.34,23872.0
2024-11-08 11:15:00,188.42,188.57,187.69,187.82,9575.0,188.42,188.57,187.69,187.82,9575.0
2024-11-08 11:20:00,188.22,188.8,188.22,188.62,12395.0,188.22,188.8,188.22,188.62,12395.0
2024-11-08 11:25:00,188.5,188.89,188.32,188.4,22355.0,188.5,188.89,188.32,188.4,22355.0
2024-11-08 11:30:00,188.4,188.55,187.88,188.26,16504.0,188.4,188.55,187.88,188.26,16504.0
2024-11-08 11:35:00,188.28,189.29,188.19,188.41,21773.0,188.28,189.29,188.19,188.41,21773.0
2024-11-08 11:40:00,188.65,188.65,187.6,187.6,28178.0,188.65,188.65,187.6,187.6,28178.0
2024-11-08 11:45:00,187.61,188.41,187.61,188.28,13706.0,187.61,188.41,187.61,188.28,13706.0
2024-11-08 11:50:00,188.32,189.98,188.15,189.46,23843.0,188.32,189.98,188.15,189.46,23843.0
2024-11-08 11:55:00,189.51,189.98,189.0,189.0,20476.0,189.51,189.98,189.0,189.0,20476.0
2024-11-08 12:00:00,189.08,189.75,188.51,188.62,22858.0,189.08,189.75,188.51,188.62,22858.0
2024-11-08 12:05:00,188.49,188.92,188.2,188.46,33012.0,188.49,188.92,188.2,188.46,33012.0
2024-11-08 12:10:00,188.67,188.8,188.2,188.69,8780.0,188.67,188.8,188.2,188.69,8780.0
2024-11-08 12:15:00,188.71,189.53,188.55,189.35,10445.0,188.71,189.53,188.55,189.35,10445.0
2024-11-08 12:20:00,189.25,190.19,189.09,190.19,27960.0,189.25,190.19,189.09,190.19,27960.0
2024-11-08 12:25:00,189.99,190.69,189.91,190.18,42743.0,189.99,190.69,189.91,190.18,42743.0
2024-11-08 12:30:00,190.12,190.98,190.03,190.93,22924.0,190.12,190.98,190.03,190.93,22924.0
2024-11-08 12:35:00,190.92,191.6,190.87,191.23,43213.0,190.92,191.6,190.87,191.23,43213.0
2024-11-08 12:40:00,191.2,191.38,190.67,191.05,25154.0,191.2,191.38,190.67,191.05,25154.0
2024-11-08 12:45:00,191.04,191.15,190.55,190.7,28039.0,191.04,191.15,190.55,190.7,28039.0
2024-11-08 12:50:00,190.66,191.1,190.42,191.07,9022.0,190.66,191.1,190.42,191.07,9022.0
2024-11-08 12:55:00,191.14,191.49,191.14,191.44,20892.0,191.14,191.49,191.14,191.44,20892.0
2024-11-08 13:00:00,191.38,191.38,190.95,191.09,22022.0,191.38,191.38,190.95,191.09,22022.0
2024-11-08 13:05:00,191.07,191.59,191.04,191.21,12972.0,191.07,191.59,191.04,191.21,12972.0
2024-11-08 13:10:00,191.28,191.34,190.38,190.38,23466.0,191.28,191.34,190.38,190.38,23466.0
2024-11-08 13:15:00,190.47,191.14,190.42,190.94,25155.0,190.47,191.14,190.42,190.94,25155.0
2024-11-08 13:20:00,190.89,191.35,190.8,191.24,18343.0,190.89,191.35,190.8,191.24,18343.0
2024-11-08 13:25:00,191.43,191.6,191.24,191.5,15748.0,191.43,191.6,191.24,191.5,15748.0
2024-11-08 13:30:00,191.5,191.94,191.32,191.54,24242.0,191.5,191.94,191.32,191.54,24242.0
2024-11-08 13:35:00,191.45,192.31,191.4,192.25,38930.0,191.45,192.31,191.4,192.25,38930.0
2024-11-08 13:40:00,192.25,192.31,191.48,192.1,15858.0,192.25,192.31,191.48,192.1,15858.0
2024-11-08 13:45:00,192.31,193.16,192.15,193.07,31195.0,192.31,193.16,192.15,193.07,31195.0
2024-11-08 13:50:00,193.0,193.12,192.56,192.83,13676.0,193.0,193.12,192.56,192.83,13676.0
2024-11-08 13:55:00,192.9,192.97,192.4,192.77,26694.0,192.9,192.97,192.4,192.77,26694.0
2024-11-08 14:00:00,192.65,192.65,191.7,191.92,22340.0,192.65,192.65,191.7,191.92,22340.0
2024-11-08 14:05:00,191.94,191.95,191.15,191.3,46826.0,191.94,191.95,191.15,191.3,46826.0
2024-11-08 14:10:00,191.3,192.04,191.29,191.68,10722.0,191.3,192.04,191.29,191.68,10722.0
2024-11-08 14:15:00,191.66,191.85,191.58,191.75,5118.0,191.66,191.85,191.58,191.75,5118.0
2024-11-08 14:20:00,191.7,191.98,191.63,191.89,10950.0,191.7,191.98,191.63,191.89,10950.0
2024-11-08 14:25:00,191.88,192.5,191.8,192.31,9210.0,191.88,192.5,191.8,192.31,9210.0
2024-11-08 14:30:00,192.37,192.45,191.97,191.97,19807.0,192.37,192.45,191.97,191.97,19807.0
2024-11-08 14:35:00,192.0,192.29,191.99,192.18,11827.0,192.0,192.29,191.99,192.18,11827.0
2024-11-08 14:40:00,192.2,192.29,191.62,191.84,13687.0,192.2,192.29,191.62,191.84,13687.0
2024-11-08 14:45:00,192.0,192.0,191.59,191.9,11453.0,192.0,192.0,191.59,191.9,11453.0
2024-11-08 14:50:00,191.92,192.19,191.33,191.56,17860.0,191.92,192.19,191.33,191.56,17860.0
2024-11-08 14:55:00,191.7,191.98,191.51,191.76,10652.0,191.7,191.98,191.51,191.76,10652.0
2024-11-08 15:00:00,191.8,192.04,191.54,192.04,9089.0,191.8,192.04,191.54,192.04,9089.0
2024-11-08 15:05:00,192.04,192.11,191.53,191.65,9440.0,192.04,192.11,191.53,191.65,9440.0
2024-11-08 15:10:00,191.6,191.6,191.06,191.25,12590.0,191.6,191.6,191.06,191.25,12590.0
2024-11-08 15:15:00,191.25,191.45,190.82,191.43,18783.0,191.25,191.45,190.82,191.43,18783.0
2024-11-08 15:20:00,191.41,192.49,191.41,192.47,34095.0,191.41,192.49,191.41,192.47,34095.0
2024-11-08 15:25:00,192.49,192.7,192.21,192.34,18620.0,192.49,192.7,192.21,192.34,18620.0
2024-11-08 15:30:00,192.39,193.33,192.2,193.22,35501.0,192.39,193.33,192.2,193.22,35501.0
2024-11-08 15:35:00,193.23,193.6,193.0,193.52,34380.0,193.23,193.6,193.0,193.52,34380.0
2024-11-08 15:40:00,193.45,193.94,193.45,193.63,40671.0,193.45,193.94,193.45,193.63,40671.0
2024-11-08 15:45:00,193.63,194.3,193.55,194.08,48718.0,193.63,194.3,193.55,194.08,48718.0
2024-11-08 15:50:00,193.99,194.07,193.38,193.73,61025.0,193.99,194.07,193.38,193.73,61025.0
2024-11-08 15:55:00,193.74,194.13,193.5,194.13,172801.0,193.74,194.13,193.5,194.13,172801.0
2024-11-11 09:30:00,193.0,193.5,190.95,191.64,66496.0,193.0,193.5,190.95,191.64,66496.0
2024-11-11 09:35:00,192.18,195.94,192.01,195.09,80598.0,192.18,195.94,192.01,195.09,80598.0
2024-11-11 09:40:00,194.65,195.88,193.99,194.46,36328.0,194.65,195.88,193.99,194.46,36328.0
2024-11-11 09:45:00,194.5,195.67,194.39,195.28,59327.0,194.5,195.67,194.39,195.28,59327.0
2024-11-11 09:50:00,195.35,195.6,194.4,195.0,31815.0,195.35,195.6,194.4,195.0,31815.0
2024-11-11 09:55:00,195.03,195.96,194.67,195.75,32602.0,195.03,195.96,194.67,195.75,32602.0
2024-11-11 10:00:00,195.83,197.56,195.69,196.39,49254.0,195.83,197.56,195.69,196.39,49254.0
2024-11-11 10:05:00,196.52,196.91,196.33,196.49,19232.0,196.52,196.91,196.33,196.49,19232.0
2024-11-11 10:10:00,196.41,196.8,195.67,196.45,21471.0,196.41,196.8,195.67,196.45,21471.0
2024-11-11 10:15:00,196.5,196.96,196.14,196.81,22597.0,196.5,196.96,196.14,196.81,22597.0
2024-11-11 10:20:00,196.95,197.21,196.45,196.73,14650.0,196.95,197.21,196.45,196.73,14650.0
2024-11-11 10:25:00,196.88,196.88,196.16,196.2,17299.0,196.88,196.88,196.16,196.2,17299.0
2024-11-11 10:30:00,196.2,196.48,195.01,195.52,20435.0,196.2,196.48,195.01,195.52,20435.0
2024-11-11 10:35:00,195.52,195.64,195.07,195.46,8156.0,195.52,195.64,195.07,195.46,8156.0
2024-11-11 10:40:00,195.47,195.57,192.97,193.4,55697.0,195.47,195.57,192.97,193.4,55697.0
2024-11-11 10:45:00,193.15,193.15,192.25,192.73,17113.0,193.15,193.15,192.25,192.73,17113.0
2024-11-11 10:50:00,192.56,192.86,191.71,192.86,39265.0,192.56,192.86,191.71,192.86,39265.0
2024-11-11 10:55:00,192.88,193.06,192.51,192.86,9822.0,192.88,193.06,192.51,192.86,9822.0
2024-11-11 11:00:00,192.89,193.15,192.32,192.72,18376.0,192.89,193.15,192.32,192.72,18376.0
2024-11-11 11:05:00,192.52,192.61,191.8,192.26,21803.0,192.52,192.61,191.8,192.26,21803.0
2024-11-11 11:10:00,192.5,192.75,192.21,192.42,13923.0,192.5,192.75,192.21,192.42,13923.0
2024-11-11 11:15:00,192.65,193.4,192.53,193.28,34490.0,192.65,193.4,192.53,193.28,34490.0
2024-11-11 11:20:00,193.38,193.9,193.23,193.7,17377.0,193.38,193.9,193.23,193.7,17377.0
2024-11-11 11:25:00,193.61,193.99,193.24,193.82,21230.0,193.61,193.99,193.24,193.82,21230.0
2024-11-11 11:30:00,193.82,193.84,193.45,193.64,13225.0,193.82,193.84,193.45,193.64,13225.0
2024-11-11 11:35:00,193.57,193.57,192.47,192.76,34867.0,193.57,193.57,192.47,192.76,34867.0
2024-11-11 11:40:00,192.8,194.24,192.63,193.7,9958.0,192.8,194.24,192.63,193.7,9958.0
2024-11-11 11:45:00,193.82,193.82,193.03,193.18,7626.0,193.82,193.82,193.03,193.18,7626.0
2024-11-11 11:50:00,193.19,193.19,192.81,193.09,10247.0,193.19,193.19,192.81,193.09,10247.0
2024-11-11 11:55:00,193.37,193.37,192.39,193.09,9541.0,193.37,193.37,192.39,193.09,9541.0
2024-11-11 12:00:00,193.21,193.44,193.09,193.34,7228.0,193.21,193.44,193.09,193.34,7228.0
2024-11-11 12:05:00,193.34,193.35,193.14,193.31,6013.0,193.34,193.35,193.14,193.31,6013.0
2024-11-11 12:10:00,193.21,193.22,192.37,192.37,11900.0,193.21,193.22,192.37,192.37,11900.0
2024-11-11 12:15:00,192.39,192.43,191.81,191.93,16563.0,192.39,192.43,191.81,191.93,16563.0
2024-11-11 12:20:00,192.15,192.32,191.44,191.64,11647.0,192.15,192.32,191.44,191.64,11647.0
2024-11-11 12:25:00,191.46,191.68,190.84,191.18,17621.0,191.46,191.68,190.84,191.18,17621.0
2024-11-11 12:30:00,191.04,191.54,190.86,191.54,16786.0,191.04,191.54,190.86,191.54,16786.0
2024-11-11 12:35:00,191.41,191.89,191.41,191.76,9343.0,191.41,191.89,191.41,191.76,9343.0
2024-11-11 12:40:00,191.63,191.8,191.47,191.74,9079.0,191.63,191.8,191.47,191.74,9079.0
2024-11-11 12:45:00,191.87,192.28,191.74,192.2,8864.0,191.87,192.28,191.74,192.2,8864.0
2024-11-11 12:50:00,192.09,192.63,192.03,192.51,3771.0,192.09,192.63,192.03,192.51,3771.0
2024-11-11 12:55:00,192.41,192.69,192.31,192.33,7892.0,192.41,192.69,192.31,192.33,7892.0
2024-11-11 13:00:00,192.2,192.2,191.34,191.54,8790.0,192.2,192.2,191.34,191.54,8790.0
2024-11-11 13:05:00,191.5,191.69,191.36,191.62,6453.0,191.5,191.69,191.36,191.62,6453.0
2024-11-11 13:10:00,191.66,191.67,191.4,191.55,7326.0,191.66,191.67,191.4,191.55,7326.0
2024-11-11 13:15:00,191.63,191.69,191.22,191.24,6227.0,191.63,191.69,191.22,191.24,6227.0
2024-11-11 13:20:00,191.33,191.43,191.1,191.43,6599.0,191.33,191.43,191.1,191.43,6599.0
2024-11-11 13:25:00,191.35,192.13,191.35,191.99,2533.0,191.35,192.13,191.35,191.99,2533.0
2024-11-11 13:30:00,192.08,192.23,192.0,192.08,5419.0,192.08,192.23,192.0,192.08,5419.0
2024-11-11 13:35:00,192.14,192.3,192.0,192.12,7127.0,192.14,192.3,192.0,192.12,7127.0
2024-11-11 13:40:00,192.12,192.13,191.55,191.58,6857.0,192.12,192.13,191.55,191.58,6857.0
2024-11-11 13:45:00,191.57,192.3,191.37,192.26,14916.0,191.57,192.3,191.37,192.26,14916.0
2024-11-11 13:50:00,192.35,192.59,192.24,192.49,6110.0,192.35,192.59,192.24,192.49,6110.0
2024-11-11 13:55:00,192.43,192.51,192.28,192.36,3748.0,192.43,192.51,192.28,192.36,3748.0
2024-11-11 14:00:00,192.26,192.48,192.19,192.4,5461.0,192.26,192.48,192.19,192.4,5461.0
2024-11-11 14:05:00,192.39,192.73,192.26,192.73,6588.0,192.39,192.73,192.26,192.73,6588.0
2024-11-11 14:10:00,192.66,192.66,192.0,192.23,12155.0,192.66,192.66,192.0,192.23,12155.0
2024-11-11 14:15:00,192.32,192.47,192.22,192.31,2650.0,192.32,192.47,192.22,192.31,2650.0
2024-11-11 14:20:00,192.27,192.46,191.63,191.69,11140.0,192.27,192.46,191.63,191.69,11140.0
2024-11-11 14:25:00,191.69,192.06,191.44,191.99,4968.0,191.69,192.06,191.44,191.99,4968.0
2024-11-11 14:30:00,191.95,192.33,191.88,192.29,5930.0,191.95,192.33,191.88,192.29,5930.0
2024-11-11 14:35:00,192.43,193.13,192.39,192.84,41630.0,192.43,193.13,192.39,192.84,41630.0
2024-11-11 14:40:00,193.06,193.15,192.79,193.06,14250.0,193.06,193.15,192.79,193.06,14250.0
2024-11-11 14:45:00,193.16,193.56,192.9,193.56,26854.0,193.16,193.56,192.9,193.56,26854.0
2024-11-11 14:50:00,193.59,193.78,193.38,193.69,18757.0,193.59,193.78,193.38,193.69,18757.0
2024-11-11 14:55:00,193.63,193.75,193.46,193.53,7645.0,193.63,193.75,193.46,193.53,7645.0
2024-11-11 15:00:00,193.49,193.71,193.22,193.29,8728.0,193.49,193.71,193.22,193.29,8728.0
2024-11-11 15:05:00,193.28,193.41,192.92,192.99,12542.0,193.28,193.41,192.92,192.99,12542.0
2024-11-11 15:10:00,192.97,193.19,192.94,193.13,5704.0,192.97,193.19,192.94,193.13,5704.0
2024-11-11 15:15:00,193.1,193.41,193.1,193.4,6264.0,193.1,193.41,193.1,193.4,6264.0
2024-11-11 15:20:00,193.34,193.57,193.3,193.49,5279.0,193.34,193.57,193.3,193.49,5279.0
2024-11-11 15:25:00,193.55,193.7,193.46,193.48,5657.0,193.55,193.7,193.46,193.48,5657.0
2024-11-11 15:30:00,193.41,193.65,193.31,193.36,13661.0,193.41,193.65,193.31,193.36,13661.0
2024-11-11 15:35:00,193.41,193.53,192.95,193.44,16209.0,193.41,193.53,192.95,193.44,16209.0
2024-11-11 15:40:00,193.42,193.74,193.28,193.32,20158.0,193.42,193.74,193.28,193.32,20158.0
2024-11-11 15:45:00,193.32,193.75,193.03,193.48,16810.0,193.32,193.75,193.03,193.48,16810.0
2024-11-11 15:50:00,193.49,193.79,193.22,193.59,22593.0,193.49,193.79,193.22,193.59,22593.0
2024-11-11 15:55:00,193.72,193.93,193.39,193.88,62290.0,193.72,193.93,193.39,193.88,62290.0
2024-11-12 09:30:00,190.55,192.0,189.31,191.34,40355.0,190.55,192.0,189.31,191.34,40355.0
2024-11-12 09:35:00,190.71,191.27,188.87,188.88,16528.0,190.71,191.27,188.87,188.88,16528.0
2024-11-12 09:40:00,189.23,189.53,187.72,189.53,32706.0,189.23,189.53,187.72,189.53,32706.0
2024-11-12 09:45:00,189.4,189.49,187.01,187.34,60345.0,189.4,189.49,187.01,187.34,60345.0
2024-11-12 09:50:00,187.3,187.83,186.55,187.58,40382.0,187.3,187.83,186.55,187.58,40382.0
2024-11-12 09:55:00,187.52,187.77,186.51,186.63,41887.0,187.52,187.77,186.51,186.63,41887.0
2024-11-12 10:00:00,186.71,187.71,186.3,187.71,43084.0,186.71,187.71,186.3,187.71,43084.0
2024-11-12 10:05:00,187.3,187.63,186.11,186.93,50113.0,187.3,187.63,186.11,186.93,50113.0
2024-11-12 10:10:00,187.0,187.29,185.44,185.8,42546.0,187.0,187.29,185.44,185.8,42546.0
2024-11-12 10:15:00,185.8,186.5,185.78,186.0,28639.0,185.8,186.5,185.78,186.0,28639.0
2024-11-12 10:20:00,186.16,186.16,185.51,185.9,26658.0,186.16,186.16,185.51,185.9,26658.0
2024-11-12 10:25:00,185.83,186.18,185.16,185.5,45628.0,185.83,186.18,185.16,185.5,45628.0
2024-11-12 10:30:00,185.52,185.61,184.0,184.17,65612.0,185.52,185.61,184.0,184.17,65612.0
2024-11-12 10:35:00,184.3,184.3,183.03,183.17,36072.0,184.3,184.3,183.03,183.17,36072.0
2024-11-12 10:40:00,183.2,183.52,182.92,183.03,41839.0,183.2,183.52,182.92,183.03,41839.0
2024-11-12 10:45:00,183.1,183.49,182.92,183.31,27066.0,183.1,183.49,182.92,183.31,27066.0
2024-11-12 10:50:00,183.44,183.49,182.55,182.75,18022.0,183.44,183.49,182.55,182.75,18022.0
2024-11-12 10:55:00,182.82,183.21,182.0,182.01,36545.0,182.82,183.21,182.0,182.01,36545.0
2024-11-12 11:00:00,182.02,182.9,181.48,182.21,53779.0,182.02,182.9,181.48,182.21,53779.0
2024-11-12 11:05:00,182.21,182.65,181.71,182.2,39250.0,182.21,182.65,181.71,182.2,39250.0
2024-11-12 11:10:00,182.14,182.65,181.66,182.35,40417.0,182.14,182.65,181.66,182.35,40417.0
2024-11-12 11:15:00,182.36,182.57,182.04,182.45,26638.0,182.36,182.57,182.04,182.45,26638.0
2024-11-12 11:20:00,182.5,183.17,182.09,183.04,27441.0,182.5,183.17,182.09,183.04,27441.0
2024-11-12 11:25:00,183.12,183.19,182.83,182.98,18333.0,183.12,183.19,182.83,182.98,18333.0
2024-11-12 11:30:00,182.98,183.56,182.93,183.48,27752.0,182.98,183.56,182.93,183.48,27752.0
2024-11-12 11:35:00,183.5,183.79,182.9,183.0,18734.0,183.5,183.79,182.9,183.0,18734.0
2024-11-12 11:40:00,183.09,183.36,182.8,183.16,7175.0,183.09,183.36,182.8,183.16,7175.0
2024-11-12 11:45:00,183.25,183.61,182.92,183.47,17385.0,183.25,183.61,182.92,183.47,17385.0
2024-11-12 11:50:00,183.5,183.9,183.24,183.3,14517.0,183.5,183.9,183.24,183.3,14517.0
2024-11-12 11:55:00,183.31,183.41,182.94,182.99,18406.0,183.31,183.41,182.94,182.99,18406.0
2024-11-12 12:00:00,183.03,183.19,182.73,182.82,11517.0,183.03,183.19,182.73,182.82,11517.0
2024-11-12 12:05:00,182.84,183.12,182.58,182.64,10514.0,182.84,183.12,182.58,182.64,10514.0
2024-11-12 12:10:00,182.64,182.76,182.37,182.69,18037.0,182.64,182.76,182.37,182.69,18037.0
2024-11-12 12:15:00,182.62,182.84,182.49,182.62,8222.0,182.62,182.84,182.49,182.62,8222.0
2024-11-12 12:20:00,182.52,182.58,182.07,182.24,12622.0,182.52,182.58,182.07,182.24,12622.0
2024-11-12 12:25:00,182.2,182.25,181.73,181.92,23490.0,182.2,182.25,181.73,181.92,23490.0
2024-11-12 12:30:00,181.86,181.89,181.58,181.73,14094.0,181.86,181.89,181.58,181.73,14094.0
2024-11-12 12:35:00,181.77,181.85,181.16,181.64,32738.0,181.77,181.85,181.16,181.64,32738.0
2024-11-12 12:40:00,181.65,182.11,181.6,181.93,13176.0,181.65,182.11,181.6,181.93,13176.0
2024-11-12 12:45:00,181.94,182.16,181.85,181.92,16007.0,181.94,182.16,181.85,181.92,16007.0
2024-11-12 12:50:00,181.94,182.56,181.9,182.47,7467.0,181.94,182.56,181.9,182.47,7467.0
2024-11-12 12:55:00,182.47,182.73,181.9,181.97,12265.0,182.47,182.73,181.9,181.97,12265.0
2024-11-12 13:00:00,181.84,182.37,181.68,182.07,13236.0,181.84,182.37,181.68,182.07,13236.0
2024-11-12 13:05:00,182.1,182.23,181.73,182.23,9692.0,182.1,182.23,181.73,182.23,9692.0
2024-11-12 13:10:00,182.32,182.91,182.1,182.89,16215.0,182.32,182.91,182.1,182.89,16215.0
2024-11-12 13:15:00,182.78,182.91,182.57,182.58,15115.0,182.78,182.91,182.57,182.58,15115.0
2024-11-12 13:20:00,182.59,182.6,181.8,181.94,12551.0,182.59,182.6,181.8,181.94,12551.0
2024-11-12 13:25:00,181.96,182.58,181.94,182.32,18262.0,181.96,182.58,181.94,182.32,18262.0
2024-11-12 13:30:00,182.18,182.96,182.17,182.86,23338.0,182.18,182.96,182.17,182.86,23338.0
2024-11-12 13:35:00,182.92,183.11,182.3,182.32,20517.0,182.92,183.11,182.3,182.32,20517.0
2024-11-12 13:40:00,182.38,182.59,182.04,182.5,9782.0,182.38,182.59,182.04,182.5,9782.0
2024-11-12 13:45:00,182.63,182.91,182.38,182.76,10044.0,182.63,182.91,182.38,182.76,10044.0
2024-11-12 13:50:00,182.8,183.44,182.79,183.14,10670.0,182.8,183.44,182.79,183.14,10670.0
2024-11-12 13:55:00,183.12,183.48,182.86,183.21,12313.0,183.12,183.48,182.86,183.21,12313.0
2024-11-12 14:00:00,183.08,183.27,183.0,183.24,15495.0,183.08,183.27,183.0,183.24,15495.0
2024-11-12 14:05:00,183.19,183.25,182.85,183.0,18480.0,183.19,183.25,182.85,183.0,18480.0
2024-11-12 14:10:00,183.06,183.44,182.94,183.11,10939.0,183.06,183.44,182.94,183.11,10939.0
2024-11-12 14:15:00,183.12,183.19,182.76,183.11,17879.0,183.12,183.19,182.76,183.11,17879.0
2024-11-12 14:20:00,183.12,183.16,182.89,183.16,14757.0,183.12,183.16,182.89,183.16,14757.0
2024-11-12 14:25:00,183.08,183.29,183.0,183.21,9450.0,183.08,183.29,183.0,183.21,9450.0
2024-11-12 14:30:00,183.23,183.8,183.08,183.49,32370.0,183.23,183.8,183.08,183.49,32370.0
2024-11-12 14:35:00,183.49,183.76,183.42,183.69,10256.0,183.49,183.76,183.42,183.69,10256.0
2024-11-12 14:40:00,183.66,183.78,183.38,183.4,16430.0,183.66,183.78,183.38,183.4,16430.0
2024-11-12 14:45:00,183.4,183.48,183.0,183.1,10218.0,183.4,183.48,183.0,183.1,10218.0
2024-11-12 14:50:00,183.03,183.62,182.87,183.61,12874.0,183.03,183.62,182.87,183.61,12874.0
2024-11-12 14:55:00,183.62,183.62,183.29,183.54,8441.0,183.62,183.62,183.29,183.54,8441.0
2024-11-12 15:00:00,183.64,184.14,183.56,184.14,13225.0,183.64,184.14,183.56,184.14,13225.0
2024-11-12 15:05:00,184.19,184.22,183.51,183.51,18578.0,184.19,184.22,183.51,183.51,18578.0
2024-11-12 15:10:00,183.7,183.71,183.37,183.41,9338.0,183.7,183.71,183.37,183.41,9338.0
2024-11-12 15:15:00,183.47,183.6,183.02,183.14,25447.0,183.47,183.6,183.02,183.14,25447.0
2024-11-12 15:20:00,183.17,183.53,183.09,183.53,16157.0,183.17,183.53,183.09,183.53,16157.0
2024-11-12 15:25:00,183.52,183.52,183.0,183.35,13614.0,183.52,183.52,183.0,183.35,13614.0
2024-11-12 15:30:00,183.23,183.43,183.16,183.4,10610.0,183.23,183.43,183.16,183.4,10610.0
2024-11-12 15:35:00,183.42,183.53,183.16,183.5,20709.0,183.42,183.53,183.16,183.5,20709.0
2024-11-12 15:40:00,183.5,183.58,183.28,183.5,16210.0,183.5,183.58,183.28,183.5,16210.0
2024-11-12 15:45:00,183.49,183.75,183.27,183.35,28195.0,183.49,183.75,183.27,183.35,28195.0
2024-11-12 15:50:00,183.31,183.4,182.67,183.14,39883.0,183.31,183.4,182.67,183.14,39883.0
2024-11-12 15:55:00,183.14,183.14,182.22,182.29,146593.0,183.14,183.14,182.22,182.29,146593.0
2024-11-13 09:30:00,183.72,184.32,181.21,181.52,106469.0,183.72,184.32,181.21,181.52,106469.0
2024-11-13 09:35:00,181.88,182.87,180.57,182.62,40329.0,181.88,182.87,180.57,182.62,40329.0
2024-11-13 09:40:00,182.46,184.02,182.2,183.66,39034.0,182.46,184.02,182.2,183.66,39034.0
2024-11-13 09:45:00,183.66,183.66,182.81,182.96,15728.0,183.66,183.66,182.81,182.96,15728.0
2024-11-13 09:50:00,182.96,183.56,182.09,182.42,22505.0,182.96,183.56,182.09,182.42,22505.0
2024-11-13 09:55:00,182.29,182.78,181.57,181.86,20148.0,182.29,182.78,181.57,181.86,20148.0
2024-11-13 10:00:00,181.94,182.1,180.84,181.28,36557.0,181.94,182.1,180.84,181.28,36557.0
2024-11-13 10:05:00,181.28,182.63,181.15,182.36,18446.0,181.28,182.63,181.15,182.36,18446.0
2024-11-13 10:10:00,182.34,182.56,181.4,181.49,10550.0,182.34,182.56,181.4,181.49,10550.0
2024-11-13 10:15:00,181.41,182.1,181.32,181.78,11884.0,181.41,182.1,181.32,181.78,11884.0
2024-11-13 10:20:00,182.05,182.07,181.54,181.96,8889.0,182.05,182.07,181.54,181.96,8889.0
2024-11-13 10:25:00,181.96,182.36,181.67,182.34,8966.0,181.96,182.36,181.67,182.34,8966.0
2024-11-13 10:30:00,182.19,184.25,181.94,183.79,48977.0,182.19,184.25,181.94,183.79,48977.0
2024-11-13 10:35:00,183.67,184.67,183.58,184.37,59859.0,183.67,184.67,183.58,184.37,59859.0
2024-11-13 10:40:00,184.27,184.52,183.81,184.49,11180.0,184.27,184.52,183.81,184.49,11180.0
2024-11-13 10:45:00,184.44,185.04,184.3,184.5,30204.0,184.44,185.04,184.3,184.5,30204.0
2024-11-13 10:50:00,184.48,184.78,184.0,184.78,8900.0,184.48,184.78,184.0,184.78,8900.0
2024-11-13 10:55:00,184.77,184.96,184.06,184.5,21453.0,184.77,184.96,184.06,184.5,21453.0
2024-11-13 11:00:00,184.5,184.51,183.86,184.2,18985.0,184.5,184.51,183.86,184.2,18985.0
2024-11-13 11:05:00,184.3,185.31,184.19,185.0,43670.0,184.3,185.31,184.19,185.0,43670.0
2024-11-13 11:10:00,184.99,185.16,184.87,184.95,8840.0,184.99,185.16,184.87,184.95,8840.0
2024-11-13 11:15:00,184.95,185.26,184.93,185.04,17692.0,184.95,185.26,184.93,185.04,17692.0
2024-11-13 11:20:00,185.2,185.2,184.74,185.13,16169.0,185.2,185.2,184.74,185.13,16169.0
2024-11-13 11:25:00,185.0,185.35,184.82,185.01,18634.0,185.0,185.35,184.82,185.01,18634.0
2024-11-13 11:30:00,185.08,185.14,184.6,184.85,11747.0,185.08,185.14,184.6,184.85,11747.0
2024-11-13 11:35:00,184.9,184.91,184.27,184.42,22218.0,184.9,184.91,184.27,184.42,22218.0
2024-11-13 11:40:00,184.42,184.9,184.28,184.9,15069.0,184.42,184.9,184.28,184.9,15069.0
2024-11-13 11:45:00,184.87,185.07,184.76,185.01,19782.0,184.87,185.07,184.76,185.01,19782.0
2024-11-13 11:50:00,185.05,185.05,184.63,184.87,15148.0,185.05,185.05,184.63,184.87,15148.0
2024-11-13 11:55:00,184.87,184.99,184.43,184.85,11469.0,184.87,184.99,184.43,184.85,11469.0
2024-11-13 12:00:00,184.93,184.93,183.67,183.69,54699.0,184.93,184.93,183.67,183.69,54699.0
2024-11-13 12:05:00,183.67,183.72,183.26,183.42,16046.0,183.67,183.72,183.26,183.42,16046.0
2024-11-13 12:10:00,183.45,183.61,183.02,183.61,9806.0,183.45,183.61,183.02,183.61,9806.0
2024-11-13 12:15:00,183.53,183.93,183.5,183.54,8278.0,183.53,183.93,183.5,183.54,8278.0
2024-11-13 12:20:00,183.68,183.89,183.09,183.28,9153.0,183.68,183.89,183.09,183.28,9153.0
2024-11-13 12:25:00,183.12,183.24,182.59,182.73,13218.0,183.12,183.24,182.59,182.73,13218.0
2024-11-13 12:30:00,182.73,183.29,182.29,182.41,19895.0,182.73,183.29,182.29,182.41,19895.0
2024-11-13 12:35:00,182.53,182.56,182.2,182.39,9203.0,182.53,182.56,182.2,182.39,9203.0
2024-11-13 12:40:00,182.42,182.42,181.57,181.69,23116.0,182.42,182.42,181.57,181.69,23116.0
2024-11-13 12:45:00,181.7,182.21,181.6,182.18,10459.0,181.7,182.21,181.6,182.18,10459.0
2024-11-13 12:50:00,182.15,182.31,181.85,182.08,14165.0,182.15,182.31,181.85,182.08,14165.0
2024-11-13 12:55:00,181.98,182.7,181.98,182.16,11648.0,181.98,182.7,181.98,182.16,11648.0
2024-11-13 13:00:00,182.15,182.49,182.15,182.34,7205.0,182.15,182.49,182.15,182.34,7205.0
2024-11-13 13:05:00,182.27,182.83,182.21,182.52,11300.0,182.27,182.83,182.21,182.52,11300.0
2024-11-13 13:10:00,182.5,182.54,182.15,182.29,19555.0,182.5,182.54,182.15,182.29,19555.0
2024-11-13 13:15:00,182.4,182.43,181.64,181.7,9765.0,182.4,182.43,181.64,181.7,9765.0
2024-11-13 13:20:00,181.75,181.86,181.62,181.83,13348.0,181.75,181.86,181.62,181.83,13348.0
2024-11-13 13:25:00,181.76,182.09,181.76,182.0,9580.0,181.76,182.09,181.76,182.0,9580.0
2024-11-13 13:30:00,182.0,182.21,181.93,182.15,14070.0,182.0,182.21,181.93,182.15,14070.0
2024-11-13 13:35:00,182.23,182.39,181.96,182.17,25462.0,182.23,182.39,181.96,182.17,25462.0
2024-11-13 13:40:00,182.17,182.38,182.0,182.37,15807.0,182.17,182.38,182.0,182.37,15807.0
2024-11-13 13:45:00,182.29,182.45,182.13,182.28,4848.0,182.29,182.45,182.13,182.28,4848.0
2024-11-13 13:50:00,182.22,182.25,181.68,181.7,18372.0,182.22,182.25,181.68,181.7,18372.0
2024-11-13 13:55:00,181.73,182.07,181.48,181.86,11469.0,181.73,182.07,181.48,181.86,11469.0
2024-11-13 14:00:00,181.83,182.09,181.83,182.08,3200.0,181.83,182.09,181.83,182.08,3200.0
2024-11-13 14:05:00,181.98,181.98,181.44,181.52,18021.0,181.98,181.98,181.44,181.52,18021.0
2024-11-13 14:10:00,181.44,181.66,181.43,181.56,15944.0,181.44,181.66,181.43,181.56,15944.0
2024-11-13 14:15:00,181.58,181.76,181.42,181.42,14995.0,181.58,181.76,181.42,181.42,14995.0
2024-11-13 14:20:00,181.41,181.86,181.39,181.72,9029.0,181.41,181.86,181.39,181.72,9029.0
2024-11-13 14:25:00,181.83,181.83,181.19,181.33,10292.0,181.83,181.83,181.19,181.33,10292.0
2024-11-13 14:30:00,181.39,181.39,180.82,180.94,13451.0,181.39,181.39,180.82,180.94,13451.0
2024-11-13 14:35:00,180.92,181.28,180.78,181.12,14751.0,180.92,181.28,180.78,181.12,14751.0
2024-11-13 14:40:00,181.12,181.12,179.7,179.95,45672.0,181.12,181.12,179.7,179.95,45672.0
2024-11-13 14:45:00,179.99,180.32,179.99,180.26,5319.0,179.99,180.32,179.99,180.26,5319.0
2024-11-13 14:50:00,180.24,180.24,179.84,179.87,8468.0,180.24,180.24,179.84,179.87,8468.0
2024-11-13 14:55:00,179.9,179.98,179.51,179.89,16379.0,179.9,179.98,179.51,179.89,16379.0
2024-11-13 15:00:00,179.9,180.0,178.87,179.94,43235.0,179.9,180.0,178.87,179.94,43235.0
2024-11-13 15:05:00,179.85,180.56,179.78,180.34,17029.0,179.85,180.56,179.78,180.34,17029.0
2024-11-13 15:10:00,180.43,180.63,180.26,180.53,8566.0,180.43,180.63,180.26,180.53,8566.0
2024-11-13 15:15:00,180.58,181.08,180.41,181.07,22271.0,180.58,181.08,180.41,181.07,22271.0
2024-11-13 15:20:00,180.87,181.19,180.87,180.9,13627.0,180.87,181.19,180.87,180.9,13627.0
2024-11-13 15:25:00,180.96,181.3,180.79,181.15,9716.0,180.96,181.3,180.79,181.15,9716.0
2024-11-13 15:30:00,181.15,181.58,181.07,181.57,13735.0,181.15,181.58,181.07,181.57,13735.0
2024-11-13 15:35:00,181.57,181.74,181.22,181.62,29148.0,181.57,181.74,181.22,181.62,29148.0
2024-11-13 15:40:00,181.62,181.98,181.56,181.81,18033.0,181.62,181.98,181.56,181.81,18033.0
2024-11-13 15:45:00,181.66,182.19,181.66,182.16,18764.0,181.66,182.19,181.66,182.16,18764.0
2024-11-13 15:50:00,181.94,182.12,181.62,181.92,50629.0,181.94,182.12,181.62,181.92,50629.0
2024-11-13 15:55:00,181.92,182.29,181.78,182.17,116110.0,181.92,182.29,181.78,182.17,116110.0
2024-11-14 09:30:00,182.26,183.1,181.56,181.99,45750.0,182.26,183.1,181.56,181.99,45750.0
2024-11-14 09:35:00,182.06,182.22,181.32,181.42,14336.0,182.06,182.22,181.32,181.42,14336.0
2024-11-14 09:40:00,181.55,182.88,181.33,182.69,16422.0,181.55,182.88,181.33,182.69,16422.0
2024-11-14 09:45:00,182.74,182.96,182.38,182.7,10750.0,182.74,182.96,182.38,182.7,10750.0
2024-11-14 09:50:00,182.71,183.42,181.69,181.73,19448.0,182.71,183.42,181.69,181.73,19448.0
2024-11-14 09:55:00,181.78,181.78,181.0,181.47,9921.0,181.78,181.78,181.0,181.47,9921.0
2024-11-14 10:00:00,181.45,181.62,180.95,181.62,12939.0,181.45,181.62,180.95,181.62,12939.0
2024-11-14 10:05:00,181.75,182.29,181.14,181.2,25379.0,181.75,182.29,181.14,181.2,25379.0
2024-11-14 10:10:00,181.19,181.78,181.07,181.53,13114.0,181.19,181.78,181.07,181.53,13114.0
2024-11-14 10:15:00,181.43,181.43,180.39,180.5,15124.0,181.43,181.43,180.39,180.5,15124.0
2024-11-14 10:20:00,180.53,181.05,180.53,180.6,7599.0,180.53,181.05,180.53,180.6,7599.0
2024-11-14 10:25:00,180.66,181.03,180.02,181.03,14411.0,180.66,181.03,180.02,181.03,14411.0
2024-11-14 10:30:00,180.54,180.91,180.4,180.66,15257.0,180.54,180.91,180.4,180.66,15257.0
2024-11-14 10:35:00,180.42,180.81,180.35,180.48,6557.0,180.42,180.81,180.35,180.48,6557.0
2024-11-14 10:40:00,180.62,180.71,180.35,180.37,6684.0,180.62,180.71,180.35,180.37,6684.0
2024-11-14 10:45:00,180.49,180.49,179.68,180.22,14063.0,180.49,180.49,179.68,180.22,14063.0
2024-11-14 10:50:00,180.03,180.4,179.71,180.4,9418.0,180.03,180.4,179.71,180.4,9418.0
2024-11-14 10:55:00,180.48,180.6,180.14,180.47,6299.0,180.48,180.6,180.14,180.47,6299.0
2024-11-14 11:00:00,180.44,180.62,180.22,180.38,6365.0,180.44,180.62,180.22,180.38,6365.0
2024-11-14 11:05:00,180.6,180.75,180.48,180.61,9251.0,180.6,180.75,180.48,180.61,9251.0
2024-11-14 11:10:00,180.6,181.13,180.48,181.13,14106.0,180.6,181.13,180.48,181.13,14106.0
2024-11-14 11:15:00,181.04,181.42,180.95,181.3,9111.0,181.04,181.42,180.95,181.3,9111.0
2024-11-14 11:20:00,181.3,182.02,181.26,181.97,11928.0,181.3,182.02,181.26,181.97,11928.0
2024-11-14 11:25:00,181.99,181.99,181.26,181.27,12174.0,181.99,181.99,181.26,181.27,12174.0
2024-11-14 11:30:00,181.38,181.64,181.27,181.5,2679.0,181.38,181.64,181.27,181.5,2679.0
2024-11-14 11:35:00,181.53,181.58,181.3,181.58,1700.0,181.53,181.58,181.3,181.58,1700.0
2024-11-14 11:40:00,181.56,181.57,180.72,180.72,13309.0,181.56,181.57,180.72,180.72,13309.0
2024-11-14 11:45:00,180.71,180.84,180.37,180.72,5161.0,180.71,180.84,180.37,180.72,5161.0
2024-11-14 11:50:00,180.83,181.05,180.54,180.77,5925.0,180.83,181.05,180.54,180.77,5925.0
2024-11-14 11:55:00,180.9,180.9,180.54,180.55,5057.0,180.9,180.9,180.54,180.55,5057.0
2024-11-14 12:00:00,180.54,180.62,180.14,180.49,17089.0,180.54,180.62,180.14,180.49,17089.0
2024-11-14 12:05:00,180.42,180.48,180.01,180.35,10975.0,180.42,180.48,180.01,180.35,10975.0
2024-11-14 12:10:00,180.35,180.43,179.92,180.21,12939.0,180.35,180.43,179.92,180.21,12939.0
2024-11-14 12:15:00,180.1,180.27,179.83,180.06,11141.0,180.1,180.27,179.83,180.06,11141.0
2024-11-14 12:20:00,180.0,183.69,179.92,182.97,56105.0,180.0,183.69,179.92,182.97,56105.0
2024-11-14 12:25:00,183.76,184.75,182.45,183.96,58855.0,183.76,184.75,182.45,183.96,58855.0
2024-11-14 12:30:00,183.87,184.62,183.31,183.56,54656.0,183.87,184.62,183.31,183.56,54656.0
2024-11-14 12:35:00,183.57,184.84,183.57,184.31,29256.0,183.57,184.84,183.57,184.31,29256.0
2024-11-14 12:40:00,184.25,184.85,183.64,184.44,31480.0,184.25,184.85,183.64,184.44,31480.0
2024-11-14 12:45:00,184.69,184.92,183.49,183.7,21834.0,184.69,184.92,183.49,183.7,21834.0
2024-11-14 12:50:00,183.73,184.05,183.35,184.0,11019.0,183.73,184.05,183.35,184.0,11019.0
2024-11-14 12:55:00,184.05,186.35,184.0,185.9,50889.0,184.05,186.35,184.0,185.9,50889.0
2024-11-14 13:00:00,185.8,186.23,185.27,185.4,90805.0,185.8,186.23,185.27,185.4,90805.0
2024-11-14 13:05:00,185.43,188.61,185.43,187.86,158706.0,185.43,188.61,185.43,187.86,158706.0
2024-11-14 13:10:00,187.72,190.19,187.29,190.0,166211.0,187.72,190.19,187.29,190.0,166211.0
2024-11-14 13:15:00,190.16,190.38,187.38,187.4,128319.0,190.16,190.38,187.38,187.4,128319.0
2024-11-14 13:20:00,187.28,189.0,187.01,188.84,40520.0,187.28,189.0,187.01,188.84,40520.0
2024-11-14 13:25:00,188.9,189.89,188.76,189.73,26302.0,188.9,189.89,188.76,189.73,26302.0
2024-11-14 13:30:00,189.72,189.83,188.62,189.3,28384.0,189.72,189.83,188.62,189.3,28384.0
2024-11-14 13:35:00,189.02,190.59,188.89,190.37,54581.0,189.02,190.59,188.89,190.37,54581.0
2024-11-14 13:40:00,190.2,192.3,190.2,191.96,132636.0,190.2,192.3,190.2,191.96,132636.0
2024-11-14 13:45:00,192.11,193.5,191.8,193.19,69608.0,192.11,193.5,191.8,193.19,69608.0
2024-11-14 13:50:00,193.14,193.46,191.9,191.93,60225.0,193.14,193.46,191.9,191.93,60225.0
2024-11-14 13:55:00,191.92,192.22,190.21,190.66,49564.0,191.92,192.22,190.21,190.66,49564.0
2024-11-14 14:00:00,190.64,191.94,190.57,190.99,23731.0,190.64,191.94,190.57,190.99,23731.0
2024-11-14 14:05:00,191.21,191.56,191.02,191.34,24347.0,191.21,191.56,191.02,191.34,24347.0
2024-11-14 14:10:00,191.5,192.28,191.43,192.2,23136.0,191.5,192.28,191.43,192.2,23136.0
2024-11-14 14:15:00,192.11,192.97,191.86,192.8,28759.0,192.11,192.97,191.86,192.8,28759.0
2024-11-14 14:20:00,192.98,193.34,192.31,192.78,37322.0,192.98,193.34,192.31,192.78,37322.0
2024-11-14 14:25:00,192.63,194.73,192.31,194.62,33144.0,192.63,194.73,192.31,194.62,33144.0
2024-11-14 14:30:00,194.58,195.42,193.68,195.12,74530.0,194.58,195.42,193.68,195.12,74530.0
2024-11-14 14:35:00,194.95,195.84,194.83,195.49,77138.0,194.95,195.84,194.83,195.49,77138.0
2024-11-14 14:40:00,195.42,197.33,195.34,197.03,176782.0,195.42,197.33,195.34,197.03,176782.0
2024-11-14 14:45:00,197.28,197.47,194.79,195.5,73812.0,197.28,197.47,194.79,195.5,73812.0
2024-11-14 14:50:00,195.59,197.07,195.25,195.77,114295.0,195.59,197.07,195.25,195.77,114295.0
2024-11-14 14:55:00,195.9,196.29,195.37,195.9,43698.0,195.9,196.29,195.37,195.9,43698.0
2024-11-14 15:00:00,195.97,195.97,194.69,194.86,63579.0,195.97,195.97,194.69,194.86,63579.0
2024-11-14 15:05:00,195.0,195.0,192.78,193.59,72732.0,195.0,195.0,192.78,193.59,72732.0
2024-11-14 15:10:00,193.52,194.5,193.43,194.37,21184.0,193.52,194.5,193.43,194.37,21184.0
2024-11-14 15:15:00,194.37,195.49,194.21,194.79,60063.0,194.37,195.49,194.21,194.79,60063.0
2024-11-14 15:20:00,194.68,194.75,193.68,193.93,40683.0,194.68,194.75,193.68,193.93,40683.0
2024-11-14 15:25:00,194.0,195.16,193.72,195.14,33440.0,194.0,195.16,193.72,195.14,33440.0
2024-11-14 15:30:00,195.08,195.33,194.16,194.28,29428.0,195.08,195.33,194.16,194.28,29428.0
2024-11-14 15:35:00,194.59,194.7,193.65,194.43,38249.0,194.59,194.7,193.65,194.43,38249.0
2024-11-14 15:40:00,194.39,194.39,193.64,194.18,54168.0,194.39,194.39,193.64,194.18,54168.0
2024-11-14 15:45:00,194.14,194.96,194.06,194.71,84712.0,194.14,194.96,194.06,194.71,84712.0
2024-11-14 15:50:00,194.75,195.5,194.47,194.82,125382.0,194.75,195.5,194.47,194.82,125382.0
2024-11-14 15:55:00,194.92,195.81,194.88,195.21,294306.0,194.92,195.81,194.88,195.21,294306.0
2024-11-15 09:30:00,194.59,196.82,192.99,196.29,91462.0,194.59,196.82,192.99,196.29,91462.0
2024-11-15 09:35:00,196.06,199.02,195.83,198.53,122779.0,196.06,199.02,195.83,198.53,122779.0
2024-11-15 09:40:00,198.56,200.44,197.29,198.87,158787.0,198.56,200.44,197.29,198.87,158787.0
2024-11-15 09:45:00,198.79,201.85,198.78,201.77,87160.0,198.79,201.85,198.78,201.77,87160.0
2024-11-15 09:50:00,201.48,202.56,199.5,202.49,104067.0,201.48,202.56,199.5,202.49,104067.0
2024-11-15 09:55:00,202.49,203.99,199.97,200.41,258478.0,202.49,203.99,199.97,200.41,258478.0
2024-11-15 10:00:00,200.28,201.35,199.06,199.93,78192.0,200.28,201.35,199.06,199.93,78192.0
2024-11-15 10:05:00,200.03,200.03,197.21,197.49,85245.0,200.03,200.03,197.21,197.49,85245.0
2024-11-15 10:10:00,197.66,197.97,196.01,196.97,50732.0,197.66,197.97,196.01,196.97,50732.0
2024-11-15 10:15:00,196.99,196.99,195.28,195.96,52694.0,196.99,196.99,195.28,195.96,52694.0
2024-11-15 10:20:00,195.52,196.01,194.81,195.81,35223.0,195.52,196.01,194.81,195.81,35223.0
2024-11-15 10:25:00,195.83,197.21,195.27,195.81,45141.0,195.83,197.21,195.27,195.81,45141.0
2024-11-15 10:30:00,196.06,197.16,195.83,196.67,19127.0,196.06,197.16,195.83,196.67,19127.0
2024-11-15 10:35:00,196.67,196.67,195.07,195.42,27502.0,196.67,196.67,195.07,195.42,27502.0
2024-11-15 10:40:00,195.42,195.42,194.3,195.16,55119.0,195.42,195.42,194.3,195.16,55119.0
2024-11-15 10:45:00,195.16,196.19,194.62,195.38,34797.0,195.16,196.19,194.62,195.38,34797.0
2024-11-15 10:50:00,195.47,196.18,195.14,195.57,12417.0,195.47,196.18,195.14,195.57,12417.0
2024-11-15 10:55:00,195.53,195.55,194.89,195.48,17829.0,195.53,195.55,194.89,195.48,17829.0
2024-11-15 11:00:00,195.5,195.9,194.83,194.92,13260.0,195.5,195.9,194.83,194.92,13260.0
2024-11-15 11:05:00,195.0,196.07,194.93,195.62,24928.0,195.0,196.07,194.93,195.62,24928.0
2024-11-15 11:10:00,195.55,196.3,195.5,196.08,13546.0,195.55,196.3,195.5,196.08,13546.0
2024-11-15 11:15:00,196.2,196.3,195.72,196.01,23961.0,196.2,196.3,195.72,196.01,23961.0
2024-11-15 11:20:00,196.03,196.03,194.94,195.23,25276.0,196.03,196.03,194.94,195.23,25276.0
2024-11-15 11:25:00,195.14,196.05,194.75,194.87,20720.0,195.14,196.05,194.75,194.87,20720.0
2024-11-15 11:30:00,194.83,194.92,193.68,193.92,22357.0,194.83,194.92,193.68,193.92,22357.0
2024-11-15 11:35:00,193.79,194.17,193.73,194.0,53668.0,193.79,194.17,193.73,194.0,53668.0
2024-11-15 11:40:00,194.0,194.11,193.48,193.95,57232.0,194.0,194.11,193.48,193.95,57232.0
2024-11-15 11:45:00,194.0,195.4,193.83,195.14,70213.0,194.0,195.4,193.83,195.14,70213.0
2024-11-15 11:50:00,195.26,195.71,195.07,195.61,14231.0,195.26,195.71,195.07,195.61,14231.0
2024-11-15 11:55:00,195.48,195.58,194.63,194.75,38738.0,195.48,195.58,194.63,194.75,38738.0
2024-11-15 12:00:00,194.9,195.87,194.9,195.42,14788.0,194.9,195.87,194.9,195.42,14788.0
2024-11-15 12:05:00,195.46,195.7,194.78,194.94,8498.0,195.46,195.7,194.78,194.94,8498.0
2024-11-15 12:10:00,194.89,196.0,194.73,196.0,91569.0,194.89,196.0,194.73,196.0,91569.0
2024-11-15 12:15:00,196.05,196.58,195.49,195.64,14221.0,196.05,196.58,195.49,195.64,14221.0
2024-11-15 12:20:00,195.62,195.73,195.14,195.37,7895.0,195.62,195.73,195.14,195.37,7895.0
2024-11-15 12:25:00,195.4,195.48,194.4,194.77,15709.0,195.4,195.48,194.4,194.77,15709.0
2024-11-15 12:30:00,194.76,195.69,194.45,195.55,12301.0,194.76,195.69,194.45,195.55,12301.0
2024-11-15 12:35:00,195.75,195.88,195.45,195.55,7280.0,195.75,195.88,195.45,195.55,7280.0
2024-11-15 12:40:00,195.43,195.6,195.2,195.23,9881.0,195.43,195.6,195.2,195.23,9881.0
2024-11-15 12:45:00,195.27,195.54,194.98,195.14,10661.0,195.27,195.54,194.98,195.14,10661.0
2024-11-15 12:50:00,195.19,195.23,194.82,195.17,19194.0,195.19,195.23,194.82,195.17,19194.0
2024-11-15 12:55:00,195.19,195.28,194.17,194.52,32724.0,195.19,195.28,194.17,194.52,32724.0
2024-11-15 13:00:00,194.32,194.36,192.38,192.85,63380.0,194.32,194.36,192.38,192.85,63380.0
2024-11-15 13:05:00,192.89,193.56,192.77,192.94,53988.0,192.89,193.56,192.77,192.94,53988.0
2024-11-15 13:10:00,192.94,193.65,192.78,193.15,13445.0,192.94,193.65,192.78,193.15,13445.0
2024-11-15 13:15:00,193.14,193.61,192.57,192.92,16537.0,193.14,193.61,192.57,192.92,16537.0
2024-11-15 13:20:00,192.98,193.87,192.83,193.42,23605.0,192.98,193.87,192.83,193.42,23605.0
2024-11-15 13:25:00,193.44,193.55,193.0,193.0,7942.0,193.44,193.55,193.0,193.0,7942.0
2024-11-15 13:30:00,192.88,193.47,192.72,193.41,7956.0,192.88,193.47,192.72,193.41,7956.0
2024-11-15 13:35:00,193.37,193.43,193.14,193.33,5476.0,193.37,193.43,193.14,193.33,5476.0
2024-11-15 13:40:00,193.44,193.69,192.87,193.29,17567.0,193.44,193.69,192.87,193.29,17567.0
2024-11-15 13:45:00,193.29,193.35,193.08,193.21,3599.0,193.29,193.35,193.08,193.21,3599.0
2024-11-15 13:50:00,193.24,193.35,192.8,193.03,10553.0,193.24,193.35,192.8,193.03,10553.0
2024-11-15 13:55:00,193.2,193.41,193.02,193.14,9815.0,193.2,193.41,193.02,193.14,9815.0
2024-11-15 14:00:00,193.36,194.21,192.8,194.04,23356.0,193.36,194.21,192.8,194.04,23356.0
2024-11-15 14:05:00,194.02,194.11,193.27,193.27,10918.0,194.02,194.11,193.27,193.27,10918.0
2024-11-15 14:10:00,193.23,193.23,192.87,193.18,5492.0,193.23,193.23,192.87,193.18,5492.0
2024-11-15 14:15:00,193.03,193.18,192.63,192.82,12500.0,193.03,193.18,192.63,192.82,12500.0
2024-11-15 14:20:00,192.82,192.93,192.36,192.37,12053.0,192.82,192.93,192.36,192.37,12053.0
2024-11-15 14:25:00,192.49,192.7,192.12,192.33,10855.0,192.49,192.7,192.12,192.33,10855.0
2024-11-15 14:30:00,192.12,192.31,191.71,192.06,33659.0,192.12,192.31,191.71,192.06,33659.0
2024-11-15 14:35:00,192.06,192.07,191.6,191.75,25877.0,192.06,192.07,191.6,191.75,25877.0
2024-11-15 14:40:00,191.82,192.83,191.76,192.67,18959.0,191.82,192.83,191.76,192.67,18959.0
2024-11-15 14:45:00,192.68,192.85,192.2,192.52,8536.0,192.68,192.85,192.2,192.52,8536.0
2024-11-15 14:50:00,192.37,192.5,191.64,191.8,12043.0,192.37,192.5,191.64,191.8,12043.0
2024-11-15 14:55:00,191.82,192.04,191.7,191.79,7838.0,191.82,192.04,191.7,191.79,7838.0
2024-11-15 15:00:00,191.7,192.28,191.64,192.28,10979.0,191.7,192.28,191.64,192.28,10979.0
2024-11-15 15:05:00,192.36,192.72,192.12,192.37,14047.0,192.36,192.72,192.12,192.37,14047.0
2024-11-15 15:10:00,192.37,192.84,192.25,192.84,5830.0,192.37,192.84,192.25,192.84,5830.0
2024-11-15 15:15:00,192.83,192.85,192.28,192.39,12824.0,192.83,192.85,192.28,192.39,12824.0
2024-11-15 15:20:00,192.5,192.55,191.99,192.21,19516.0,192.5,192.55,191.99,192.21,19516.0
2024-11-15 15:25:00,192.18,192.8,192.09,192.67,8798.0,192.18,192.8,192.09,192.67,8798.0
2024-11-15 15:30:00,192.61,192.7,191.75,191.82,24672.0,192.61,192.7,191.75,191.82,24672.0
2024-11-15 15:35:00,191.84,191.96,190.82,190.83,34818.0,191.84,191.96,190.82,190.83,34818.0
2024-11-15 15:40:00,191.0,191.11,190.4,190.42,28784.0,191.0,191.11,190.4,190.42,28784.0
2024-11-15 15:45:00,190.65,190.8,190.35,190.73,28831.0,190.65,190.8,190.35,190.73,28831.0
2024-11-15 15:50:00,190.81,191.0,190.13,191.0,59916.0,190.81,191.0,190.13,191.0,59916.0
2024-11-15 15:55:00,190.89,190.9,190.25,190.45,127587.0,190.89,190.9,190.25,190.45,127587.0
2024-11-18 09:30:00,188.11,189.0,186.23,186.7,60757.0,188.11,189.0,186.23,186.7,60757.0
2024-11-18 09:35:00,186.44,188.98,186.34,188.72,24509.0,186.44,188.98,186.34,188.72,24509.0
2024-11-18 09:40:00,188.73,188.96,186.89,188.38,19545.0,188.73,188.96,186.89,188.38,19545.0
2024-11-18 09:45:00,188.38,188.38,186.69,187.34,47985.0,188.38,188.38,186.69,187.34,47985.0
2024-11-18 09:50:00,187.27,188.0,186.98,187.7,13389.0,187.27,188.0,186.98,187.7,13389.0
2024-11-18 09:55:00,187.66,188.25,187.5,187.89,17541.0,187.66,188.25,187.5,187.89,17541.0
2024-11-18 10:00:00,187.99,189.01,187.68,188.53,25742.0,187.99,189.01,187.68,188.53,25742.0
2024-11-18 10:05:00,188.44,189.95,188.15,189.76,27770.0,188.44,189.95,188.15,189.76,27770.0
2024-11-18 10:10:00,189.72,191.03,189.71,190.77,41986.0,189.72,191.03,189.71,190.77,41986.0
2024-11-18 10:15:00,190.8,191.51,190.52,191.29,16452.0,190.8,191.51,190.52,191.29,16452.0
2024-11-18 10:20:00,191.37,191.37,190.27,190.62,15538.0,191.37,191.37,190.27,190.62,15538.0
2024-11-18 10:25:00,190.65,191.42,190.32,191.0,12867.0,190.65,191.42,190.32,191.0,12867.0
2024-11-18 10:30:00,190.86,191.77,190.63,191.52,12819.0,190.86,191.77,190.63,191.52,12819.0
2024-11-18 10:35:00,191.48,192.15,191.1,192.15,12699.0,191.48,192.15,191.1,192.15,12699.0
2024-11-18 10:40:00,192.27,192.27,191.4,191.52,17067.0,192.27,192.27,191.4,191.52,17067.0
2024-11-18 10:45:00,191.5,192.17,191.46,191.49,13380.0,191.5,192.17,191.46,191.49,13380.0
2024-11-18 10:50:00,191.49,191.69,190.76,191.62,15017.0,191.49,191.69,190.76,191.62,15017.0
2024-11-18 10:55:00,191.63,191.82,191.54,191.65,3523.0,191.63,191.82,191.54,191.65,3523.0
2024-11-18 11:00:00,191.65,192.0,191.55,191.88,8444.0,191.65,192.0,191.55,191.88,8444.0
2024-11-18 11:05:00,191.77,191.83,191.38,191.79,11410.0,191.77,191.83,191.38,191.79,11410.0
2024-11-18 11:10:00,191.98,192.94,191.77,192.77,12884.0,191.98,192.94,191.77,192.77,12884.0
2024-11-18 11:15:00,192.77,193.33,192.27,193.24,16908.0,192.77,193.33,192.27,193.24,16908.0
2024-11-18 11:20:00,193.33,193.41,192.68,193.02,7773.0,193.33,193.41,192.68,193.02,7773.0
2024-11-18 11:25:00,193.04,193.41,192.79,192.79,7078.0,193.04,193.41,192.79,192.79,7078.0
2024-11-18 11:30:00,192.93,193.32,192.71,193.15,6655.0,192.93,193.32,192.71,193.15,6655.0
2024-11-18 11:35:00,193.18,193.61,193.02,193.35,7550.0,193.18,193.61,193.02,193.35,7550.0
2024-11-18 11:40:00,193.33,193.33,192.79,193.02,4708.0,193.33,193.33,192.79,193.02,4708.0
2024-11-18 11:45:00,193.0,193.1,192.5,192.68,4841.0,193.0,193.1,192.5,192.68,4841.0
2024-11-18 11:50:00,192.6,192.95,192.18,192.95,12878.0,192.6,192.95,192.18,192.95,12878.0
2024-11-18 11:55:00,192.92,193.24,192.68,192.9,6555.0,192.92,193.24,192.68,192.9,6555.0
2024-11-18 12:00:00,193.04,193.34,192.95,193.05,7121.0,193.04,193.34,192.95,193.05,7121.0
2024-11-18 12:05:00,193.0,193.6,192.95,193.6,7190.0,193.0,193.6,192.95,193.6,7190.0
2024-11-18 12:10:00,193.5,194.13,193.32,194.13,9072.0,193.5,194.13,193.32,194.13,9072.0
2024-11-18 12:15:00,194.13,194.29,193.85,194.27,4897.0,194.13,194.29,193.85,194.27,4897.0
2024-11-18 12:20:00,194.27,194.74,194.18,194.37,8247.0,194.27,194.74,194.18,194.37,8247.0
2024-11-18 12:25:00,194.37,194.8,194.37,194.42,6610.0,194.37,194.8,194.37,194.42,6610.0
2024-11-18 12:30:00,194.42,194.69,194.41,194.68,4145.0,194.42,194.69,194.41,194.68,4145.0
2024-11-18 12:35:00,194.59,195.75,194.58,195.64,22258.0,194.59,195.75,194.58,195.64,22258.0
2024-11-18 12:40:00,195.65,195.67,195.0,195.36,16422.0,195.65,195.67,195.0,195.36,16422.0
2024-11-18 12:45:00,195.14,195.51,195.11,195.5,5383.0,195.14,195.51,195.11,195.5,5383.0
2024-11-18 12:50:00,195.5,195.65,195.18,195.22,7913.0,195.5,195.65,195.18,195.22,7913.0
2024-11-18 12:55:00,195.12,195.5,195.07,195.5,8140.0,195.12,195.5,195.07,195.5,8140.0
2024-11-18 13:00:00,195.49,195.49,194.89,195.03,7557.0,195.49,195.49,194.89,195.03,7557.0
2024-11-18 13:05:00,194.92,194.93,194.5,194.63,5094.0,194.92,194.93,194.5,194.63,5094.0
2024-11-18 13:10:00,194.73,195.06,194.62,194.83,3133.0,194.73,195.06,194.62,194.83,3133.0
2024-11-18 13:15:00,194.84,195.31,194.72,195.3,9903.0,194.84,195.31,194.72,195.3,9903.0
2024-11-18 13:20:00,195.47,195.5,194.62,194.84,11410.0,195.47,195.5,194.62,194.84,11410.0
2024-11-18 13:25:00,194.89,195.0,194.33,194.52,6262.0,194.89,195.0,194.33,194.52,6262.0
2024-11-18 13:30:00,194.65,194.65,193.35,193.61,15897.0,194.65,194.65,193.35,193.61,15897.0
2024-11-18 13:35:00,193.62,194.35,193.62,194.22,8927.0,193.62,194.35,193.62,194.22,8927.0
2024-11-18 13:40:00,194.09,194.14,193.65,193.66,8640.0,194.09,194.14,193.65,193.66,8640.0
2024-11-18 13:45:00,193.69,194.03,193.56,193.84,8714.0,193.69,194.03,193.56,193.84,8714.0
2024-11-18 13:50:00,193.78,193.94,193.38,193.61,4649.0,193.78,193.94,193.38,193.61,4649.0
2024-11-18 13:55:00,193.59,193.85,193.2,193.44,7224.0,193.59,193.85,193.2,193.44,7224.0
2024-11-18 14:00:00,193.34,193.67,193.14,193.5,17742.0,193.34,193.67,193.14,193.5,17742.0
2024-11-18 14:05:00,193.5,193.81,193.05,193.54,9607.0,193.5,193.81,193.05,193.54,9607.0
2024-11-18 14:10:00,193.49,193.51,192.87,192.87,7768.0,193.49,193.51,192.87,192.87,7768.0
2024-11-18 14:15:00,192.79,192.95,192.64,192.76,4230.0,192.79,192.95,192.64,192.76,4230.0
2024-11-18 14:20:00,192.87,192.96,192.48,192.62,8074.0,192.87,192.96,192.48,192.62,8074.0
2024-11-18 14:25:00,192.62,193.57,192.61,193.56,11641.0,192.62,193.57,192.61,193.56,11641.0
2024-11-18 14:30:00,193.4,193.56,193.13,193.21,3657.0,193.4,193.56,193.13,193.21,3657.0
2024-11-18 14:35:00,193.2,193.2,192.6,193.01,6829.0,193.2,193.2,192.6,193.01,6829.0
2024-11-18 14:40:00,192.88,193.42,192.78,193.31,7100.0,192.88,193.42,192.78,193.31,7100.0
2024-11-18 14:45:00,193.31,193.89,193.28,193.57,7126.0,193.31,193.89,193.28,193.57,7126.0
2024-11-18 14:50:00,193.52,193.96,193.52,193.96,7508.0,193.52,193.96,193.52,193.96,7508.0
2024-11-18 14:55:00,193.86,194.27,193.74,194.27,11865.0,193.86,194.27,193.74,194.27,11865.0
2024-11-18 15:00:00,194.25,194.29,194.0,194.29,4463.0,194.25,194.29,194.0,194.29,4463.0
2024-11-18 15:05:00,194.28,194.34,193.95,193.95,4086.0,194.28,194.34,193.95,193.95,4086.0
2024-11-18 15:10:00,193.96,194.42,193.79,194.42,8847.0,193.96,194.42,193.79,194.42,8847.0
2024-11-18 15:15:00,194.29,194.81,194.28,194.81,8542.0,194.29,194.81,194.28,194.81,8542.0
2024-11-18 15:20:00,194.73,194.91,194.6,194.83,8726.0,194.73,194.91,194.6,194.83,8726.0
2024-11-18 15:25:00,194.75,195.05,194.69,194.95,7795.0,194.75,195.05,194.69,194.95,7795.0
2024-11-18 15:30:00,194.95,195.17,194.64,194.81,19819.0,194.95,195.17,194.64,194.81,19819.0
2024-11-18 15:35:00,194.9,195.01,194.68,194.72,7996.0,194.9,195.01,194.68,194.72,7996.0
2024-11-18 15:40:00,194.73,194.75,194.41,194.74,11212.0,194.73,194.75,194.41,194.74,11212.0
2024-11-18 15:45:00,194.75,195.01,194.73,194.99,11122.0,194.75,195.01,194.73,194.99,11122.0
2024-11-18 15:50:00,194.93,195.03,194.63,194.86,30097.0,194.93,195.03,194.63,194.86,30097.0
2024-11-18 15:55:00,194.91,195.67,194.86,195.67,75752.0,194.91,195.67,194.86,195.67,75752.0
2024-11-19 09:30:00,194.48,195.94,192.82,194.01,31449.0,194.48,195.94,192.82,194.01,31449.0
2024-11-19 09:35:00,193.58,193.72,191.5,192.42,30833.0,193.58,193.72,191.5,192.42,30833.0
2024-11-19 09:40:00,192.3,193.71,192.28,192.62,10161.0,192.3,193.71,192.28,192.62,10161.0
2024-11-19 09:45:00,192.12,192.73,191.21,191.5,17476.0,192.12,192.73,191.21,191.5,17476.0
2024-11-19 09:50:00,191.27,192.4,190.93,191.72,19737.0,191.27,192.4,190.93,191.72,19737.0
2024-11-19 09:55:00,191.8,192.99,191.79,192.84,18664.0,191.8,192.99,191.79,192.84,18664.0
2024-11-19 10:00:00,192.6,193.98,192.0,193.71,36863.0,192.6,193.98,192.0,193.71,36863.0
2024-11-19 10:05:00,193.43,193.43,192.08,192.1,14627.0,193.43,193.43,192.08,192.1,14627.0
2024-11-19 10:10:00,192.08,192.51,191.92,192.36,13031.0,192.08,192.51,191.92,192.36,13031.0
2024-11-19 10:15:00,192.33,192.61,191.33,191.56,9328.0,192.33,192.61,191.33,191.56,9328.0
2024-11-19 10:20:00,191.36,191.99,190.95,191.83,19821.0,191.36,191.99,190.95,191.83,19821.0
2024-11-19 10:25:00,191.69,192.95,191.67,192.76,10593.0,191.69,192.95,191.67,192.76,10593.0
2024-11-19 10:30:00,192.97,193.48,192.65,193.02,12528.0,192.97,193.48,192.65,193.02,12528.0
2024-11-19 10:35:00,193.02,193.95,192.91,193.4,14792.0,193.02,193.95,192.91,193.4,14792.0
2024-11-19 10:40:00,193.5,193.5,192.37,192.61,31719.0,193.5,193.5,192.37,192.61,31719.0
2024-11-19 10:45:00,192.67,192.7,191.65,191.98,23224.0,192.67,192.7,191.65,191.98,23224.0
2024-11-19 10:50:00,191.76,192.15,191.65,191.8,12068.0,191.76,192.15,191.65,191.8,12068.0
2024-11-19 10:55:00,191.93,191.94,191.6,191.71,10595.0,191.93,191.94,191.6,191.71,10595.0
2024-11-19 11:00:00,191.6,191.71,190.82,191.13,28266.0,191.6,191.71,190.82,191.13,28266.0
2024-11-19 11:05:00,190.8,191.74,190.8,191.74,20234.0,190.8,191.74,190.8,191.74,20234.0
2024-11-19 11:10:00,191.74,192.65,191.73,192.38,18289.0,191.74,192.65,191.73,192.38,18289.0
2024-11-19 11:15:00,192.24,192.41,191.95,192.39,13255.0,192.24,192.41,191.95,192.39,13255.0
2024-11-19 11:20:00,192.23,192.54,192.23,192.48,7826.0,192.23,192.54,192.23,192.48,7826.0
2024-11-19 11:25:00,192.5,193.07,192.4,192.53,19131.0,192.5,193.07,192.4,192.53,19131.0
2024-11-19 11:30:00,192.43,193.69,192.13,193.69,12474.0,192.43,193.69,192.13,193.69,12474.0
2024-11-19 11:35:00,193.54,193.7,193.28,193.5,9870.0,193.54,193.7,193.28,193.5,9870.0
2024-11-19 11:40:00,193.51,193.52,192.54,192.75,7281.0,193.51,193.52,192.54,192.75,7281.0
2024-11-19 11:45:00,192.75,192.75,192.4,192.64,7171.0,192.75,192.75,192.4,192.64,7171.0
2024-11-19 11:50:00,192.55,192.56,192.0,192.16,14672.0,192.55,192.56,192.0,192.16,14672.0
2024-11-19 11:55:00,192.27,192.61,192.1,192.53,6718.0,192.27,192.61,192.1,192.53,6718.0
2024-11-19 12:00:00,192.36,192.47,191.83,192.13,13711.0,192.36,192.47,191.83,192.13,13711.0
2024-11-19 12:05:00,192.0,192.32,191.84,192.03,11431.0,192.0,192.32,191.84,192.03,11431.0
2024-11-19 12:10:00,191.92,192.01,191.11,191.25,18526.0,191.92,192.01,191.11,191.25,18526.0
2024-11-19 12:15:00,191.22,191.42,191.01,191.08,12921.0,191.22,191.42,191.01,191.08,12921.0
2024-11-19 12:20:00,191.07,191.21,190.42,190.42,27053.0,191.07,191.21,190.42,190.42,27053.0
2024-11-19 12:25:00,190.5,190.6,190.25,190.33,16040.0,190.5,190.6,190.25,190.33,16040.0
2024-11-19 12:30:00,190.29,190.29,189.76,189.87,13619.0,190.29,190.29,189.76,189.87,13619.0
2024-11-19 12:35:00,189.87,189.87,189.29,189.52,9660.0,189.87,189.87,189.29,189.52,9660.0
2024-11-19 12:40:00,189.6,189.81,189.43,189.75,8070.0,189.6,189.81,189.43,189.75,8070.0
2024-11-19 12:45:00,189.79,190.0,189.67,189.67,5351.0,189.79,190.0,189.67,189.67,5351.0
2024-11-19 12:50:00,189.82,190.21,189.73,189.81,7690.0,189.82,190.21,189.73,189.81,7690.0
2024-11-19 12:55:00,189.91,190.27,189.65,190.1,23078.0,189.91,190.27,189.65,190.1,23078.0
2024-11-19 13:00:00,190.11,190.28,189.22,189.35,18016.0,190.11,190.28,189.22,189.35,18016.0
2024-11-19 13:05:00,189.23,189.47,189.12,189.47,7325.0,189.23,189.47,189.12,189.47,7325.0
2024-11-19 13:10:00,189.4,189.71,189.21,189.71,9533.0,189.4,189.71,189.21,189.71,9533.0
2024-11-19 13:15:00,189.62,189.82,189.44,189.49,10588.0,189.62,189.82,189.44,189.49,10588.0
2024-11-19 13:20:00,189.36,189.49,189.12,189.15,6050.0,189.36,189.49,189.12,189.15,6050.0
2024-11-19 13:25:00,189.07,189.8,189.04,189.6,11512.0,189.07,189.8,189.04,189.6,11512.0
2024-11-19 13:30:00,189.56,189.59,189.44,189.44,929.0,189.56,189.59,189.44,189.44,929.0
2024-11-19 13:35:00,189.51,189.74,189.18,189.65,9346.0,189.51,189.74,189.18,189.65,9346.0
2024-11-19 13:40:00,189.63,189.81,189.63,189.72,2246.0,189.63,189.81,189.63,189.72,2246.0
2024-11-19 13:45:00,189.69,190.65,189.67,190.43,15214.0,189.69,190.65,189.67,190.43,15214.0
2024-11-19 13:50:00,190.42,190.7,190.06,190.59,7065.0,190.42,190.7,190.06,190.59,7065.0
2024-11-19 13:55:00,190.53,190.74,190.28,190.74,4140.0,190.53,190.74,190.28,190.74,4140.0
2024-11-19 14:00:00,190.57,190.74,190.22,190.38,8069.0,190.57,190.74,190.22,190.38,8069.0
2024-11-19 14:05:00,190.44,190.44,189.98,190.01,8673.0,190.44,190.44,189.98,190.01,8673.0
2024-11-19 14:10:00,190.06,190.4,189.95,190.4,11117.0,190.06,190.4,189.95,190.4,11117.0
2024-11-19 14:15:00,190.38,190.38,190.05,190.15,4473.0,190.38,190.38,190.05,190.15,4473.0
2024-11-19 14:20:00,190.11,190.25,190.04,190.04,6989.0,190.11,190.25,190.04,190.04,6989.0
2024-11-19 14:25:00,190.09,190.09,189.64,189.78,8503.0,190.09,190.09,189.64,189.78,8503.0
2024-11-19 14:30:00,189.86,190.14,189.63,189.7,8129.0,189.86,190.14,189.63,189.7,8129.0
2024-11-19 14:35:00,189.71,189.73,189.57,189.66,4165.0,189.71,189.73,189.57,189.66,4165.0
2024-11-19 14:40:00,189.69,189.77,189.13,189.22,24532.0,189.69,189.77,189.13,189.22,24532.0
2024-11-19 14:45:00,189.22,189.53,188.87,188.88,16587.0,189.22,189.53,188.87,188.88,16587.0
2024-11-19 14:50:00,188.94,189.38,188.93,189.27,8652.0,188.94,189.38,188.93,189.27,8652.0
2024-11-19 14:55:00,189.22,189.29,188.69,188.81,19051.0,189.22,189.29,188.69,188.81,19051.0
2024-11-19 15:00:00,188.8,188.94,188.37,188.49,9364.0,188.8,188.94,188.37,188.49,9364.0
2024-11-19 15:05:00,188.48,188.92,188.44,188.89,12991.0,188.48,188.92,188.44,188.89,12991.0
2024-11-19 15:10:00,188.94,188.99,188.64,188.74,8150.0,188.94,188.99,188.64,188.74,8150.0
2024-11-19 15:15:00,188.57,188.99,188.57,188.79,9985.0,188.57,188.99,188.57,188.79,9985.0
2024-11-19 15:20:00,188.88,188.88,188.57,188.74,9322.0,188.88,188.88,188.57,188.74,9322.0
2024-11-19 15:25:00,188.8,188.97,188.73,188.77,6370.0,188.8,188.97,188.73,188.77,6370.0
2024-11-19 15:30:00,188.82,189.08,188.66,189.0,19764.0,188.82,189.08,188.66,189.0,19764.0
2024-11-19 15:35:00,189.06,189.3,188.61,188.61,14463.0,189.06,189.3,188.61,188.61,14463.0
2024-11-19 15:40:00,188.67,188.8,188.51,188.54,14740.0,188.67,188.8,188.51,188.54,14740.0
2024-11-19 15:45:00,188.56,188.56,187.72,188.12,73169.0,188.56,188.56,187.72,188.12,73169.0
2024-11-19 15:50:00,188.11,188.43,187.29,187.63,67964.0,188.11,188.43,187.29,187.63,67964.0
2024-11-19 15:55:00,187.65,187.65,187.15,187.36,173721.0,187.65,187.65,187.15,187.36,173721.0
2024-11-20 09:30:00,187.16,187.75,186.35,186.94,41029.0,187.16,187.75,186.35,186.94,41029.0
2024-11-20 09:35:00,186.8,189.61,186.77,187.66,31849.0,186.8,189.61,186.77,187.66,31849.0
2024-11-20 09:40:00,188.0,188.16,187.19,188.0,17564.0,188.0,188.16,187.19,188.0,17564.0
2024-11-20 09:45:00,188.0,190.15,187.75,189.47,36441.0,188.0,190.15,187.75,189.47,36441.0
2024-11-20 09:50:00,189.75,190.8,189.21,189.51,30584.0,189.75,190.8,189.21,189.51,30584.0
2024-11-20 09:55:00,189.28,189.87,189.16,189.23,6607.0,189.28,189.87,189.16,189.23,6607.0
2024-11-20 10:00:00,189.31,189.83,189.01,189.38,4915.0,189.31,189.83,189.01,189.38,4915.0
2024-11-20 10:05:00,189.39,189.39,187.65,187.8,20551.0,189.39,189.39,187.65,187.8,20551.0
2024-11-20 10:10:00,187.79,188.38,187.2,187.52,15996.0,187.79,188.38,187.2,187.52,15996.0
2024-11-20 10:15:00,187.39,187.52,186.61,187.29,15410.0,187.39,187.52,186.61,187.29,15410.0
2024-11-20 10:20:00,187.33,188.38,187.07,188.38,8258.0,187.33,188.38,187.07,188.38,8258.0
2024-11-20 10:25:00,188.24,189.5,188.24,189.5,14583.0,188.24,189.5,188.24,189.5,14583.0
2024-11-20 10:30:00,189.4,189.69,188.86,188.87,8363.0,189.4,189.69,188.86,188.87,8363.0
2024-11-20 10:35:00,188.85,189.12,188.54,189.05,9490.0,188.85,189.12,188.54,189.05,9490.0
2024-11-20 10:40:00,188.93,189.0,188.53,188.77,6702.0,188.93,189.0,188.53,188.77,6702.0
2024-11-20 10:45:00,188.72,189.33,188.25,189.19,24904.0,188.72,189.33,188.25,189.19,24904.0
2024-11-20 10:50:00,189.13,189.28,188.7,188.78,25851.0,189.13,189.28,188.7,188.78,25851.0
2024-11-20 10:55:00,188.72,188.76,187.79,187.93,14339.0,188.72,188.76,187.79,187.93,14339.0
2024-11-20 11:00:00,187.85,188.01,187.07,187.49,8837.0,187.85,188.01,187.07,187.49,8837.0
2024-11-20 11:05:00,187.38,187.8,187.1,187.68,8907.0,187.38,187.8,187.1,187.68,8907.0
2024-11-20 11:10:00,187.49,187.55,186.65,187.13,15854.0,187.49,187.55,186.65,187.13,15854.0
2024-11-20 11:15:00,187.12,187.2,186.37,186.84,9606.0,187.12,187.2,186.37,186.84,9606.0
2024-11-20 11:20:00,187.0,187.08,186.2,186.72,6993.0,187.0,187.08,186.2,186.72,6993.0
2024-11-20 11:25:00,186.68,186.94,186.58,186.75,8333.0,186.68,186.94,186.58,186.75,8333.0
2024-11-20 11:30:00,186.63,186.78,186.5,186.53,3103.0,186.63,186.78,186.5,186.53,3103.0
2024-11-20 11:35:00,186.53,186.68,186.3,186.58,8783.0,186.53,186.68,186.3,186.58,8783.0
2024-11-20 11:40:00,186.57,186.57,185.99,186.22,10933.0,186.57,186.57,185.99,186.22,10933.0
2024-11-20 11:45:00,186.21,186.56,186.09,186.44,6032.0,186.21,186.56,186.09,186.44,6032.0
2024-11-20 11:50:00,186.49,186.87,186.49,186.63,6100.0,186.49,186.87,186.49,186.63,6100.0
2024-11-20 11:55:00,186.74,187.1,186.64,187.02,9045.0,186.74,187.1,186.64,187.02,9045.0
2024-11-20 12:00:00,186.91,187.18,186.58,186.58,4790.0,186.91,187.18,186.58,186.58,4790.0
2024-11-20 12:05:00,186.5,186.61,186.32,186.52,3082.0,186.5,186.61,186.32,186.52,3082.0
2024-11-20 12:10:00,186.45,186.62,186.2,186.22,10077.0,186.45,186.62,186.2,186.22,10077.0
2024-11-20 12:15:00,186.33,186.55,186.19,186.4,2820.0,186.33,186.55,186.19,186.4,2820.0
2024-11-20 12:20:00,186.38,186.56,186.24,186.56,4008.0,186.38,186.56,186.24,186.56,4008.0
2024-11-20 12:25:00,186.35,187.0,186.35,187.0,2939.0,186.35,187.0,186.35,187.0,2939.0
2024-11-20 12:30:00,187.0,187.43,186.93,187.27,5679.0,187.0,187.43,186.93,187.27,5679.0
2024-11-20 12:35:00,187.16,187.62,187.15,187.55,3123.0,187.16,187.62,187.15,187.55,3123.0
2024-11-20 12:40:00,187.5,187.54,187.02,187.23,9109.0,187.5,187.54,187.02,187.23,9109.0
2024-11-20 12:45:00,187.02,187.44,187.02,187.34,5058.0,187.02,187.44,187.02,187.34,5058.0
2024-11-20 12:50:00,187.35,187.35,187.08,187.08,2719.0,187.35,187.35,187.08,187.08,2719.0
2024-11-20 12:55:00,187.08,187.26,187.03,187.03,2393.0,187.08,187.26,187.03,187.03,2393.0
2024-11-20 13:00:00,187.03,187.11,186.87,186.87,2131.0,187.03,187.11,186.87,186.87,2131.0
2024-11-20 13:05:00,186.92,187.07,186.76,187.0,5261.0,186.92,187.07,186.76,187.0,5261.0
2024-11-20 13:10:00,186.88,187.22,186.88,187.12,5460.0,186.88,187.22,186.88,187.12,5460.0
2024-11-20 13:15:00,187.03,187.14,186.76,186.76,5353.0,187.03,187.14,186.76,186.76,5353.0
2024-11-20 13:20:00,186.59,186.59,186.03,186.34,4697.0,186.59,186.59,186.03,186.34,4697.0
2024-11-20 13:25:00,186.26,186.61,186.07,186.13,4866.0,186.26,186.61,186.07,186.13,4866.0
2024-11-20 13:30:00,186.0,186.0,185.61,185.85,4390.0,186.0,186.0,185.61,185.85,4390.0
2024-11-20 13:35:00,185.75,185.75,185.5,185.63,7392.0,185.75,185.75,185.5,185.63,7392.0
2024-11-20 13:40:00,185.66,185.77,185.2,185.34,20555.0,185.66,185.77,185.2,185.34,20555.0
2024-11-20 13:45:00,185.31,185.69,184.87,185.14,25853.0,185.31,185.69,184.87,185.14,25853.0
2024-11-20 13:50:00,185.07,185.21,184.49,184.89,20963.0,185.07,185.21,184.49,184.89,20963.0
2024-11-20 13:55:00,184.97,184.97,184.15,184.32,18641.0,184.97,184.97,184.15,184.32,18641.0
2024-11-20 14:00:00,184.36,185.17,184.0,184.42,42308.0,184.36,185.17,184.0,184.42,42308.0
2024-11-20 14:05:00,184.42,184.49,183.38,184.06,25380.0,184.42,184.49,183.38,184.06,25380.0
2024-11-20 14:10:00,183.82,184.03,183.4,183.84,34883.0,183.82,184.03,183.4,183.84,34883.0
2024-11-20 14:15:00,183.88,184.21,183.56,183.9,21039.0,183.88,184.21,183.56,183.9,21039.0
2024-11-20 14:20:00,183.93,183.94,183.15,183.52,32090.0,183.93,183.94,183.15,183.52,32090.0
2024-11-20 14:25:00,183.65,184.05,183.46,183.53,15368.0,183.65,184.05,183.46,183.53,15368.0
2024-11-20 14:30:00,183.61,184.0,183.38,183.59,30817.0,183.61,184.0,183.38,183.59,30817.0
2024-11-20 14:35:00,183.59,183.73,183.0,183.01,37882.0,183.59,183.73,183.0,183.01,37882.0
2024-11-20 14:40:00,183.16,184.0,182.87,183.64,44262.0,183.16,184.0,182.87,183.64,44262.0
2024-11-20 14:45:00,183.59,184.07,183.4,184.06,35124.0,183.59,184.07,183.4,184.06,35124.0
2024-11-20 14:50:00,183.97,184.0,183.3,183.64,36613.0,183.97,184.0,183.3,183.64,36613.0
2024-11-20 14:55:00,183.82,183.93,183.27,183.36,27353.0,183.82,183.93,183.27,183.36,27353.0
2024-11-20 15:00:00,183.3,183.4,182.53,183.18,50835.0,183.3,183.4,182.53,183.18,50835.0
2024-11-20 15:05:00,183.22,183.95,183.02,183.45,32141.0,183.22,183.95,183.02,183.45,32141.0
2024-11-20 15:10:00,183.4,183.59,182.66,182.78,37471.0,183.4,183.59,182.66,182.78,37471.0
2024-11-20 15:15:00,182.78,183.09,182.67,182.91,39393.0,182.78,183.09,182.67,182.91,39393.0
2024-11-20 15:20:00,182.83,183.68,182.83,183.3,65204.0,182.83,183.68,182.83,183.3,65204.0
2024-11-20 15:25:00,183.39,183.75,183.31,183.65,27533.0,183.39,183.75,183.31,183.65,27533.0
2024-11-20 15:30:00,183.74,184.71,183.64,184.68,39435.0,183.74,184.71,183.64,184.68,39435.0
2024-11-20 15:35:00,184.68,184.82,184.28,184.28,44510.0,184.68,184.82,184.28,184.28,44510.0
2024-11-20 15:40:00,184.38,184.69,183.6,184.07,56673.0,184.38,184.69,183.6,184.07,56673.0
2024-11-20 15:45:00,184.03,184.33,183.61,184.04,45687.0,184.03,184.33,183.61,184.04,45687.0
2024-11-20 15:50:00,184.14,185.51,184.03,185.18,90045.0,184.14,185.51,184.03,185.18,90045.0
2024-11-20 15:55:00,185.35,185.35,184.62,184.87,121595.0,185.35,185.35,184.62,184.87,121595.0
2024-11-21 09:30:00,184.6,185.27,183.29,184.61,47580.0,184.6,185.27,183.29,184.61,47580.0
2024-11-21 09:35:00,185.05,186.34,184.5,185.06,22679.0,185.05,186.34,184.5,185.06,22679.0
2024-11-21 09:40:00,184.73,185.87,184.37,184.53,8325.0,184.73,185.87,184.37,184.53,8325.0
2024-11-21 09:45:00,184.68,185.49,183.76,185.49,38171.0,184.68,185.49,183.76,185.49,38171.0
2024-11-21 09:50:00,185.33,185.63,184.61,184.63,12988.0,185.33,185.63,184.61,184.63,12988.0
2024-11-21 09:55:00,184.74,185.12,184.59,185.02,3355.0,184.74,185.12,184.59,185.02,3355.0
2024-11-21 10:00:00,184.98,185.63,184.76,185.45,14998.0,184.98,185.63,184.76,185.45,14998.0
2024-11-21 10:05:00,185.23,185.85,185.22,185.43,14695.0,185.23,185.85,185.22,185.43,14695.0
2024-11-21 10:10:00,185.31,186.45,184.96,186.28,37894.0,185.31,186.45,184.96,186.28,37894.0
2024-11-21 10:15:00,186.28,187.0,186.15,186.29,50936.0,186.28,187.0,186.15,186.29,50936.0
2024-11-21 10:20:00,186.4,187.4,185.91,186.25,16764.0,186.4,187.4,185.91,186.25,16764.0
2024-11-21 10:25:00,186.45,186.47,185.2,185.41,6576.0,186.45,186.47,185.2,185.41,6576.0
2024-11-21 10:30:00,185.24,186.16,184.89,186.11,10172.0,185.24,186.16,184.89,186.11,10172.0
2024-11-21 10:35:00,186.14,186.66,186.08,186.2,9416.0,186.14,186.66,186.08,186.2,9416.0
2024-11-21 10:40:00,186.45,187.08,186.23,186.99,8726.0,186.45,187.08,186.23,186.99,8726.0
2024-11-21 10:45:00,187.08,188.21,186.94,188.01,15677.0,187.08,188.21,186.94,188.01,15677.0
2024-11-21 10:50:00,187.91,188.23,187.33,187.47,12603.0,187.91,188.23,187.33,187.47,12603.0
2024-11-21 10:55:00,187.74,187.89,186.78,187.02,38180.0,187.74,187.89,186.78,187.02,38180.0
2024-11-21 11:00:00,187.21,187.63,186.75,186.78,16118.0,187.21,187.63,186.75,186.78,16118.0
2024-11-21 11:05:00,186.78,187.54,186.68,187.34,8199.0,186.78,187.54,186.68,187.34,8199.0
2024-11-21 11:10:00,187.37,187.64,187.17,187.61,8545.0,187.37,187.64,187.17,187.61,8545.0
2024-11-21 11:15:00,187.57,187.58,186.82,186.86,10524.0,187.57,187.58,186.82,186.86,10524.0
2024-11-21 11:20:00,187.04,187.51,186.85,187.3,10085.0,187.04,187.51,186.85,187.3,10085.0
2024-11-21 11:25:00,187.71,187.84,187.47,187.8,4220.0,187.71,187.84,187.47,187.8,4220.0
2024-11-21 11:30:00,187.67,187.84,186.35,186.35,8401.0,187.67,187.84,186.35,186.35,8401.0
2024-11-21 11:35:00,186.45,186.45,185.7,185.74,27577.0,186.45,186.45,185.7,185.74,27577.0
2024-11-21 11:40:00,185.81,186.24,185.73,185.88,15947.0,185.81,186.24,185.73,185.88,15947.0
2024-11-21 11:45:00,185.94,185.94,185.44,185.78,10168.0,185.94,185.94,185.44,185.78,10168.0
2024-11-21 11:50:00,185.93,186.0,185.7,185.89,9844.0,185.93,186.0,185.7,185.89,9844.0
2024-11-21 11:55:00,185.93,186.25,185.92,186.23,10938.0,185.93,186.25,185.92,186.23,10938.0
2024-11-21 12:00:00,186.17,186.19,185.7,185.96,8631.0,186.17,186.19,185.7,185.96,8631.0
2024-11-21 12:05:00,186.09,186.28,185.85,186.19,5392.0,186.09,186.28,185.85,186.19,5392.0
2024-11-21 12:10:00,186.18,186.3,185.82,185.9,2201.0,186.18,186.3,185.82,185.9,2201.0
2024-11-21 12:15:00,185.85,185.85,185.61,185.78,2500.0,185.85,185.85,185.61,185.78,2500.0
2024-11-21 12:20:00,185.65,185.71,185.39,185.68,6732.0,185.65,185.71,185.39,185.68,6732.0
2024-11-21 12:25:00,185.75,186.15,185.52,185.88,19967.0,185.75,186.15,185.52,185.88,19967.0
2024-11-21 12:30:00,185.98,186.1,185.89,185.96,4246.0,185.98,186.1,185.89,185.96,4246.0
2024-11-21 12:35:00,185.91,186.09,185.9,185.98,4154.0,185.91,186.09,185.9,185.98,4154.0
2024-11-21 12:40:00,185.85,186.05,185.73,185.84,6097.0,185.85,186.05,185.73,185.84,6097.0
2024-11-21 12:45:00,185.94,186.01,185.74,185.76,7282.0,185.94,186.01,185.74,185.76,7282.0
2024-11-21 12:50:00,185.8,185.86,185.65,185.75,3884.0,185.8,185.86,185.65,185.75,3884.0
2024-11-21 12:55:00,185.67,185.94,185.58,185.69,5819.0,185.67,185.94,185.58,185.69,5819.0
2024-11-21 13:00:00,185.74,185.88,185.53,185.6,6790.0,185.74,185.88,185.53,185.6,6790.0
2024-11-21 13:05:00,185.64,185.9,185.46,185.72,9410.0,185.64,185.9,185.46,185.72,9410.0
2024-11-21 13:10:00,185.58,185.66,185.34,185.48,8745.0,185.58,185.66,185.34,185.48,8745.0
2024-11-21 13:15:00,185.34,185.34,184.88,185.2,6877.0,185.34,185.34,184.88,185.2,6877.0
2024-11-21 13:20:00,185.13,185.72,185.08,185.65,5706.0,185.13,185.72,185.08,185.65,5706.0
2024-11-21 13:25:00,185.63,185.75,185.0,185.3,9383.0,185.63,185.75,185.0,185.3,9383.0
2024-11-21 13:30:00,185.14,185.75,184.92,185.2,9396.0,185.14,185.75,184.92,185.2,9396.0
2024-11-21 13:35:00,185.19,185.32,184.93,185.07,4908.0,185.19,185.32,184.93,185.07,4908.0
2024-11-21 13:40:00,185.27,185.44,185.14,185.28,6091.0,185.27,185.44,185.14,185.28,6091.0
2024-11-21 13:45:00,185.27,185.66,184.75,185.61,19950.0,185.27,185.66,184.75,185.61,19950.0
2024-11-21 13:50:00,185.54,185.54,184.65,184.65,5615.0,185.54,185.54,184.65,184.65,5615.0
2024-11-21 13:55:00,184.82,184.93,184.59,184.86,3184.0,184.82,184.93,184.59,184.86,3184.0
2024-11-21 14:00:00,184.84,184.96,184.63,184.87,11861.0,184.84,184.96,184.63,184.87,11861.0
2024-11-21 14:05:00,184.87,185.0,184.66,184.91,10750.0,184.87,185.0,184.66,184.91,10750.0
2024-11-21 14:10:00,184.66,184.82,183.87,183.96,10835.0,184.66,184.82,183.87,183.96,10835.0
2024-11-21 14:15:00,183.87,184.5,183.85,184.25,11600.0,183.87,184.5,183.85,184.25,11600.0
2024-11-21 14:20:00,184.25,184.57,184.17,184.45,7576.0,184.25,184.57,184.17,184.45,7576.0
2024-11-21 14:25:00,184.45,184.7,184.44,184.57,7516.0,184.45,184.7,184.44,184.57,7516.0
2024-11-21 14:30:00,184.56,184.58,184.37,184.48,2400.0,184.56,184.58,184.37,184.48,2400.0
2024-11-21 14:35:00,184.56,184.56,184.23,184.38,8096.0,184.56,184.56,184.23,184.38,8096.0
2024-11-21 14:40:00,184.32,184.46,184.25,184.46,8978.0,184.32,184.46,184.25,184.46,8978.0
2024-11-21 14:45:00,184.46,184.46,183.67,183.84,18697.0,184.46,184.46,183.67,183.84,18697.0
2024-11-21 14:50:00,183.84,183.92,183.68,183.71,12674.0,183.84,183.92,183.68,183.71,12674.0
2024-11-21 14:55:00,183.72,183.99,183.67,183.7,12154.0,183.72,183.99,183.67,183.7,12154.0
2024-11-21 15:00:00,183.68,183.94,183.39,183.46,20848.0,183.68,183.94,183.39,183.46,20848.0
2024-11-21 15:05:00,183.46,183.78,183.44,183.62,13682.0,183.46,183.78,183.44,183.62,13682.0
2024-11-21 15:10:00,183.58,183.65,183.47,183.65,9380.0,183.58,183.65,183.47,183.65,9380.0
2024-11-21 15:15:00,183.65,183.77,183.37,183.47,12202.0,183.65,183.77,183.37,183.47,12202.0
2024-11-21 15:20:00,183.53,183.53,182.9,183.16,23570.0,183.53,183.53,182.9,183.16,23570.0
2024-11-21 15:25:00,183.22,183.36,183.1,183.18,15219.0,183.22,183.36,183.1,183.18,15219.0
2024-11-21 15:30:00,183.22,183.67,183.14,183.48,17404.0,183.22,183.67,183.14,183.48,17404.0
2024-11-21 15:35:00,183.5,183.5,182.72,182.87,20839.0,183.5,183.5,182.72,182.87,20839.0
2024-11-21 15:40:00,182.87,183.38,182.86,183.38,21600.0,182.87,183.38,182.86,183.38,21600.0
2024-11-21 15:45:00,183.39,183.41,182.86,182.91,45008.0,183.39,183.41,182.86,182.91,45008.0
2024-11-21 15:50:00,182.85,182.96,182.65,182.69,35699.0,182.85,182.96,182.65,182.69,35699.0
2024-11-21 15:55:00,182.61,182.66,181.83,181.91,134866.0,182.61,182.66,181.83,181.91,134866.0
2024-11-22 09:30:00,182.0,183.6,181.76,182.52,42265.0,182.0,183.6,181.76,182.52,42265.0
2024-11-22 09:35:00,182.9,184.98,182.69,184.61,26011.0,182.9,184.98,182.69,184.61,26011.0
2024-11-22 09:40:00,184.46,184.95,183.61,183.73,10726.0,184.46,184.95,183.61,183.73,10726.0
2024-11-22 09:45:00,183.96,185.5,183.96,185.48,29887.0,183.96,185.5,183.96,185.48,29887.0
2024-11-22 09:50:00,185.67,186.25,184.8,185.31,17020.0,185.67,186.25,184.8,185.31,17020.0
2024-11-22 09:55:00,185.39,186.12,185.31,185.76,16595.0,185.39,186.12,185.31,185.76,16595.0
2024-11-22 10:00:00,185.47,185.47,184.55,184.58,7451.0,185.47,185.47,184.55,184.58,7451.0
2024-11-22 10:05:00,184.44,185.22,184.0,185.0,13848.0,184.44,185.22,184.0,185.0,13848.0
2024-11-22 10:10:00,184.72,185.4,184.68,185.07,5610.0,184.72,185.4,184.68,185.07,5610.0
2024-11-22 10:15:00,185.06,185.28,184.48,184.74,10941.0,185.06,185.28,184.48,184.74,10941.0
2024-11-22 10:20:00,184.81,185.34,184.59,185.33,6289.0,184.81,185.34,184.59,185.33,6289.0
2024-11-22 10:25:00,185.24,185.4,184.59,184.75,11428.0,185.24,185.4,184.59,184.75,11428.0
2024-11-22 10:30:00,184.83,185.5,184.69,185.42,6469.0,184.83,185.5,184.69,185.42,6469.0
2024-11-22 10:35:00,185.51,185.97,185.35,185.66,6538.0,185.51,185.97,185.35,185.66,6538.0
2024-11-22 10:40:00,185.65,186.0,185.5,185.84,7965.0,185.65,186.0,185.5,185.84,7965.0
2024-11-22 10:45:00,185.81,185.83,185.38,185.48,4505.0,185.81,185.83,185.38,185.48,4505.0
2024-11-22 10:50:00,185.49,186.7,185.47,186.5,16498.0,185.49,186.7,185.47,186.5,16498.0
2024-11-22 10:55:00,186.49,186.88,186.01,186.45,25801.0,186.49,186.88,186.01,186.45,25801.0
2024-11-22 11:00:00,186.51,186.86,185.86,186.86,16971.0,186.51,186.86,185.86,186.86,16971.0
2024-11-22 11:05:00,186.43,186.93,186.36,186.84,7622.0,186.43,186.93,186.36,186.84,7622.0
2024-11-22 11:10:00,186.76,188.72,186.75,188.44,65335.0,186.76,188.72,186.75,188.44,65335.0
2024-11-22 11:15:00,188.47,188.69,186.92,187.0,77131.0,188.47,188.69,186.92,187.0,77131.0
2024-11-22 11:20:00,186.95,187.44,186.91,187.38,8457.0,186.95,187.44,186.91,187.38,8457.0
2024-11-22 11:25:00,187.4,187.45,186.78,187.32,12695.0,187.4,187.45,186.78,187.32,12695.0
2024-11-22 11:30:00,186.91,187.2,186.07,186.07,30980.0,186.91,187.2,186.07,186.07,30980.0
2024-11-22 11:35:00,186.06,187.09,185.84,186.83,8237.0,186.06,187.09,185.84,186.83,8237.0
2024-11-22 11:40:00,186.74,186.86,186.09,186.22,4730.0,186.74,186.86,186.09,186.22,4730.0
2024-11-22 11:45:00,186.21,186.38,186.07,186.09,1900.0,186.21,186.38,186.07,186.09,1900.0
2024-11-22 11:50:00,186.07,186.39,185.85,186.16,9927.0,186.07,186.39,185.85,186.16,9927.0
2024-11-22 11:55:00,186.2,186.53,186.2,186.3,3276.0,186.2,186.53,186.2,186.3,3276.0
2024-11-22 12:00:00,186.3,187.32,186.06,187.29,8735.0,186.3,187.32,186.06,187.29,8735.0
2024-11-22 12:05:00,187.25,187.5,186.96,187.3,4470.0,187.25,187.5,186.96,187.3,4470.0
2024-11-22 12:10:00,187.11,187.44,186.94,186.94,7573.0,187.11,187.44,186.94,186.94,7573.0
2024-11-22 12:15:00,187.0,187.0,186.73,186.96,9250.0,187.0,187.0,186.73,186.96,9250.0
2024-11-22 12:20:00,187.0,187.0,186.76,186.82,1817.0,187.0,187.0,186.76,186.82,1817.0
2024-11-22 12:25:00,186.76,187.17,186.69,186.98,4246.0,186.76,187.17,186.69,186.98,4246.0
2024-11-22 12:30:00,186.82,186.91,185.69,185.8,8584.0,186.82,186.91,185.69,185.8,8584.0
2024-11-22 12:35:00,185.71,185.72,185.58,185.7,2059.0,185.71,185.72,185.58,185.7,2059.0
2024-11-22 12:40:00,185.62,185.68,185.48,185.53,4006.0,185.62,185.68,185.48,185.53,4006.0
2024-11-22 12:45:00,185.33,186.16,185.31,185.97,28625.0,185.33,186.16,185.31,185.97,28625.0
2024-11-22 12:50:00,185.97,186.08,185.33,185.49,28986.0,185.97,186.08,185.33,185.49,28986.0
2024-11-22 12:55:00,185.4,185.45,185.19,185.19,5351.0,185.4,185.45,185.19,185.19,5351.0
2024-11-22 13:00:00,185.23,185.48,185.22,185.4,5040.0,185.23,185.48,185.22,185.4,5040.0
2024-11-22 13:05:00,185.4,185.43,185.09,185.36,5415.0,185.4,185.43,185.09,185.36,5415.0
2024-11-22 13:10:00,185.35,185.89,185.33,185.78,7082.0,185.35,185.89,185.33,185.78,7082.0
2024-11-22 13:15:00,185.93,186.09,185.81,185.91,2258.0,185.93,186.09,185.81,185.91,2258.0
2024-11-22 13:20:00,186.02,186.11,185.76,186.11,4804.0,186.02,186.11,185.76,186.11,4804.0
2024-11-22 13:25:00,186.15,186.15,185.13,185.71,10567.0,186.15,186.15,185.13,185.71,10567.0
2024-11-22 13:30:00,185.68,185.93,185.65,185.93,4797.0,185.68,185.93,185.65,185.93,4797.0
2024-11-22 13:35:00,185.98,186.65,185.91,186.39,8061.0,185.98,186.65,185.91,186.39,8061.0
2024-11-22 13:40:00,186.39,186.87,185.8,185.81,7443.0,186.39,186.87,185.8,185.81,7443.0
2024-11-22 13:45:00,185.75,185.96,185.61,185.78,4813.0,185.75,185.96,185.61,185.78,4813.0
2024-11-22 13:50:00,185.81,185.92,185.63,185.85,4851.0,185.81,185.92,185.63,185.85,4851.0
2024-11-22 13:55:00,185.93,186.1,185.81,185.96,4887.0,185.93,186.1,185.81,185.96,4887.0
2024-11-22 14:00:00,185.85,186.14,185.73,186.14,4378.0,185.85,186.14,185.73,186.14,4378.0
2024-11-22 14:05:00,186.22,186.26,185.75,185.75,3889.0,186.22,186.26,185.75,185.75,3889.0
2024-11-22 14:10:00,185.99,186.08,185.81,185.92,7840.0,185.99,186.08,185.81,185.92,7840.0
2024-11-22 14:15:00,185.96,186.08,185.79,186.0,3334.0,185.96,186.08,185.79,186.0,3334.0
2024-11-22 14:20:00,186.08,186.28,185.67,186.09,8333.0,186.08,186.28,185.67,186.09,8333.0
2024-11-22 14:25:00,186.1,186.53,186.1,186.36,3867.0,186.1,186.53,186.1,186.36,3867.0
2024-11-22 14:30:00,186.23,186.88,186.23,186.88,3947.0,186.23,186.88,186.23,186.88,3947.0
2024-11-22 14:35:00,186.76,187.09,186.37,186.5,34498.0,186.76,187.09,186.37,186.5,34498.0
2024-11-22 14:40:00,186.46,186.46,186.19,186.25,8571.0,186.46,186.46,186.19,186.25,8571.0
2024-11-22 14:45:00,186.25,186.29,185.7,185.88,11279.0,186.25,186.29,185.7,185.88,11279.0
2024-11-22 14:50:00,185.88,186.07,185.73,185.78,6616.0,185.88,186.07,185.73,185.78,6616.0
2024-11-22 14:55:00,185.91,186.02,185.85,186.01,11752.0,185.91,186.02,185.85,186.01,11752.0
2024-11-22 15:00:00,186.02,186.02,185.14,185.3,10224.0,186.02,186.02,185.14,185.3,10224.0
2024-11-22 15:05:00,185.23,185.43,185.21,185.42,7864.0,185.23,185.43,185.21,185.42,7864.0
2024-11-22 15:10:00,185.28,185.28,185.12,185.22,5697.0,185.28,185.28,185.12,185.22,5697.0
2024-11-22 15:15:00,185.22,185.5,185.08,185.5,5408.0,185.22,185.5,185.08,185.5,5408.0
2024-11-22 15:20:00,185.53,185.53,185.21,185.34,2001.0,185.53,185.53,185.21,185.34,2001.0
2024-11-22 15:25:00,185.19,185.45,184.83,185.07,6860.0,185.19,185.45,184.83,185.07,6860.0
2024-11-22 15:30:00,185.02,185.41,184.94,185.37,30380.0,185.02,185.41,184.94,185.37,30380.0
2024-11-22 15:35:00,185.38,185.87,185.37,185.69,13274.0,185.38,185.87,185.37,185.69,13274.0
2024-11-22 15:40:00,185.81,186.2,185.76,186.2,15828.0,185.81,186.2,185.76,186.2,15828.0
2024-11-22 15:45:00,186.27,186.5,185.83,185.95,32410.0,186.27,186.5,185.83,185.95,32410.0
2024-11-22 15:50:00,185.8,186.5,185.69,186.33,27307.0,185.8,186.5,185.69,186.33,27307.0
2024-11-22 15:55:00,186.44,186.46,185.95,186.08,53864.0,186.44,186.46,185.95,186.08,53864.0
2024-11-25 09:30:00,189.53,190.93,186.49,187.09,119190.0,189.53,190.93,186.49,187.09,119190.0
2024-11-25 09:35:00,187.34,187.6,185.77,186.97,57021.0,187.34,187.6,185.77,186.97,57021.0
2024-11-25 09:40:00,187.04,188.44,186.33,186.34,31615.0,187.04,188.44,186.33,186.34,31615.0
2024-11-25 09:45:00,186.68,187.25,184.42,185.33,47891.0,186.68,187.25,184.42,185.33,47891.0
2024-11-25 09:50:00,185.17,185.48,184.26,185.28,39437.0,185.17,185.48,184.26,185.28,39437.0
2024-11-25 09:55:00,185.28,186.81,184.96,186.81,22964.0,185.28,186.81,184.96,186.81,22964.0
2024-11-25 10:00:00,186.68,187.77,186.25,187.77,17847.0,186.68,187.77,186.25,187.77,17847.0
2024-11-25 10:05:00,187.7,189.0,187.56,188.33,34031.0,187.7,189.0,187.56,188.33,34031.0
2024-11-25 10:10:00,188.15,188.54,187.14,187.56,29033.0,188.15,188.54,187.14,187.56,29033.0
2024-11-25 10:15:00,187.56,189.16,187.42,188.87,22745.0,187.56,189.16,187.42,188.87,22745.0
2024-11-25 10:20:00,188.67,191.27,188.67,190.93,43562.0,188.67,191.27,188.67,190.93,43562.0
2024-11-25 10:25:00,190.85,191.02,190.12,190.62,23127.0,190.85,191.02,190.12,190.62,23127.0
2024-11-25 10:30:00,190.29,190.41,189.43,190.27,33271.0,190.29,190.41,189.43,190.27,33271.0
2024-11-25 10:35:00,190.27,191.2,190.09,190.63,11413.0,190.27,191.2,190.09,190.63,11413.0
2024-11-25 10:40:00,190.62,192.0,190.62,191.52,43553.0,190.62,192.0,190.62,191.52,43553.0
2024-11-25 10:45:00,191.58,191.74,191.34,191.58,8217.0,191.58,191.74,191.34,191.58,8217.0
2024-11-25 10:50:00,191.61,191.98,191.44,191.81,24605.0,191.61,191.98,191.44,191.81,24605.0
2024-11-25 10:55:00,191.81,192.69,191.33,192.45,59325.0,191.81,192.69,191.33,192.45,59325.0
2024-11-25 11:00:00,192.24,192.7,191.61,192.51,28161.0,192.24,192.7,191.61,192.51,28161.0
2024-11-25 11:05:00,192.51,192.51,192.0,192.05,20763.0,192.51,192.51,192.0,192.05,20763.0
2024-11-25 11:10:00,192.06,193.17,191.97,192.83,33615.0,192.06,193.17,191.97,192.83,33615.0
2024-11-25 11:15:00,193.0,193.2,192.8,192.87,13612.0,193.0,193.2,192.8,192.87,13612.0
2024-11-25 11:20:00,193.15,193.16,192.07,192.44,50479.0,193.15,193.16,192.07,192.44,50479.0
2024-11-25 11:25:00,192.48,192.6,191.81,192.16,21723.0,192.48,192.6,191.81,192.16,21723.0
2024-11-25 11:30:00,192.29,192.4,191.56,191.85,12337.0,192.29,192.4,191.56,191.85,12337.0
2024-11-25 11:35:00,191.6,192.18,191.33,192.15,11618.0,191.6,192.18,191.33,192.15,11618.0
2024-11-25 11:40:00,192.0,192.31,191.89,192.11,7955.0,192.0,192.31,191.89,192.11,7955.0
2024-11-25 11:45:00,191.94,192.33,191.25,192.04,29918.0,191.94,192.33,191.25,192.04,29918.0
2024-11-25 11:50:00,192.01,193.05,192.01,193.01,9893.0,192.01,193.05,192.01,193.01,9893.0
2024-11-25 11:55:00,193.02,193.79,192.85,193.33,23292.0,193.02,193.79,192.85,193.33,23292.0
2024-11-25 12:00:00,193.33,193.5,192.75,193.0,24003.0,193.33,193.5,192.75,193.0,24003.0
2024-11-25 12:05:00,193.13,193.92,193.03,193.58,16840.0,193.13,193.92,193.03,193.58,16840.0
2024-11-25 12:10:00,193.58,193.58,192.56,192.9,15362.0,193.58,193.58,192.56,192.9,15362.0
2024-11-25 12:15:00,193.16,193.16,192.18,192.61,27534.0,193.16,193.16,192.18,192.61,27534.0
2024-11-25 12:20:00,192.49,192.7,192.18,192.61,8230.0,192.49,192.7,192.18,192.61,8230.0
2024-11-25 12:25:00,192.56,192.83,191.92,191.92,10039.0,192.56,192.83,191.92,191.92,10039.0
2024-11-25 12:30:00,191.92,192.01,191.47,191.91,6062.0,191.92,192.01,191.47,191.91,6062.0
2024-11-25 12:35:00,191.87,192.09,191.76,191.91,6456.0,191.87,192.09,191.76,191.91,6456.0
2024-11-25 12:40:00,191.94,192.06,191.4,191.54,8583.0,191.94,192.06,191.4,191.54,8583.0
2024-11-25 12:45:00,191.56,191.73,190.8,191.02,13557.0,191.56,191.73,190.8,191.02,13557.0
2024-11-25 12:50:00,191.0,191.77,191.0,191.64,43211.0,191.0,191.77,191.0,191.64,43211.0
2024-11-25 12:55:00,191.6,191.6,189.99,190.57,41507.0,191.6,191.6,189.99,190.57,41507.0
2024-11-25 13:00:00,190.67,190.77,190.26,190.61,7150.0,190.67,190.77,190.26,190.61,7150.0
2024-11-25 13:05:00,190.7,190.78,189.8,190.23,13421.0,190.7,190.78,189.8,190.23,13421.0
2024-11-25 13:10:00,190.55,190.67,190.22,190.43,6793.0,190.55,190.67,190.22,190.43,6793.0
2024-11-25 13:15:00,190.43,190.6,190.1,190.33,11768.0,190.43,190.6,190.1,190.33,11768.0
2024-11-25 13:20:00,190.46,191.01,190.2,190.24,10164.0,190.46,191.01,190.2,190.24,10164.0
2024-11-25 13:25:00,190.02,190.06,188.92,189.03,28526.0,190.02,190.06,188.92,189.03,28526.0
2024-11-25 13:30:00,189.14,189.82,188.5,189.52,27192.0,189.14,189.82,188.5,189.52,27192.0
2024-11-25 13:35:00,189.6,189.87,189.47,189.59,8776.0,189.6,189.87,189.47,189.59,8776.0
2024-11-25 13:40:00,189.72,191.06,189.6,190.88,18434.0,189.72,191.06,189.6,190.88,18434.0
2024-11-25 13:45:00,191.04,191.3,190.72,191.09,6540.0,191.04,191.3,190.72,191.09,6540.0
2024-11-25 13:50:00,191.2,191.6,191.12,191.27,5480.0,191.2,191.6,191.12,191.27,5480.0
2024-11-25 13:55:00,191.1,191.6,191.09,191.59,6925.0,191.1,191.6,191.09,191.59,6925.0
2024-11-25 14:00:00,191.59,192.3,191.58,192.17,10369.0,191.59,192.3,191.58,192.17,10369.0
2024-11-25 14:05:00,192.12,193.36,192.1,193.14,16576.0,192.12,193.36,192.1,193.14,16576.0
2024-11-25 14:10:00,193.04,193.29,192.93,193.08,11042.0,193.04,193.29,192.93,193.08,11042.0
2024-11-25 14:15:00,193.05,193.16,192.12,192.13,23578.0,193.05,193.16,192.12,192.13,23578.0
2024-11-25 14:20:00,191.95,192.42,191.61,192.36,10118.0,191.95,192.42,191.61,192.36,10118.0
2024-11-25 14:25:00,192.37,192.73,192.36,192.53,7409.0,192.37,192.73,192.36,192.53,7409.0
2024-11-25 14:30:00,192.53,192.77,192.31,192.43,6972.0,192.53,192.77,192.31,192.43,6972.0
2024-11-25 14:35:00,192.41,192.72,192.17,192.4,8125.0,192.41,192.72,192.17,192.4,8125.0
2024-11-25 14:40:00,192.41,192.75,192.4,192.55,5965.0,192.41,192.75,192.4,192.55,5965.0
2024-11-25 14:45:00,192.5,192.58,192.2,192.31,11450.0,192.5,192.58,192.2,192.31,11450.0
2024-11-25 14:50:00,192.37,192.58,191.66,191.88,26924.0,192.37,192.58,191.66,191.88,26924.0
2024-11-25 14:55:00,191.88,192.08,191.4,191.52,12223.0,191.88,192.08,191.4,191.52,12223.0
2024-11-25 15:00:00,191.62,191.93,191.51,191.75,9905.0,191.62,191.93,191.51,191.75,9905.0
2024-11-25 15:05:00,191.75,192.25,191.08,192.15,45088.0,191.75,192.25,191.08,192.15,45088.0
2024-11-25 15:10:00,192.23,192.34,192.04,192.34,7758.0,192.23,192.34,192.04,192.34,7758.0
2024-11-25 15:15:00,192.12,192.42,191.96,192.07,11804.0,192.12,192.42,191.96,192.07,11804.0
2024-11-25 15:20:00,191.95,192.41,191.89,192.36,9633.0,191.95,192.41,191.89,192.36,9633.0
2024-11-25 15:25:00,192.31,192.72,192.15,192.4,15346.0,192.31,192.72,192.15,192.4,15346.0
2024-11-25 15:30:00,192.42,192.72,192.15,192.6,8176.0,192.42,192.72,192.15,192.6,8176.0
2024-11-25 15:35:00,192.6,192.6,191.97,192.28,15811.0,192.6,192.6,191.97,192.28,15811.0
2024-11-25 15:40:00,192.29,192.52,192.03,192.14,13561.0,192.29,192.52,192.03,192.14,13561.0
2024-11-25 15:45:00,192.2,192.5,191.45,191.54,33424.0,192.2,192.5,191.45,191.54,33424.0
2024-11-25 15:50:00,191.95,192.86,191.76,192.67,39097.0,191.95,192.86,191.76,192.67,39097.0
2024-11-25 15:55:00,192.52,192.95,192.52,192.9,112391.0,192.52,192.95,192.52,192.9,112391.0
2024-11-26 09:30:00,192.36,193.0,189.67,190.25,48119.0,192.36,193.0,189.67,190.25,48119.0
2024-11-26 09:35:00,190.6,190.99,187.75,187.75,41351.0,190.6,190.99,187.75,187.75,41351.0
2024-11-26 09:40:00,187.93,189.48,187.15,189.04,39295.0,187.93,189.48,187.15,189.04,39295.0
2024-11-26 09:45:00,188.9,189.39,188.25,188.94,16457.0,188.9,189.39,188.25,188.94,16457.0
2024-11-26 09:50:00,188.69,189.53,188.54,189.42,21127.0,188.69,189.53,188.54,189.42,21127.0
2024-11-26 09:55:00,189.53,189.59,188.96,189.47,10644.0,189.53,189.59,188.96,189.47,10644.0
2024-11-26 10:00:00,189.47,189.92,189.08,189.37,12495.0,189.47,189.92,189.08,189.37,12495.0
2024-11-26 10:05:00,189.45,189.77,189.01,189.19,7697.0,189.45,189.77,189.01,189.19,7697.0
2024-11-26 10:10:00,189.23,190.28,189.2,190.28,11802.0,189.23,190.28,189.2,190.28,11802.0
2024-11-26 10:15:00,190.28,190.48,190.16,190.32,8099.0,190.28,190.48,190.16,190.32,8099.0
2024-11-26 10:20:00,190.38,190.5,189.81,190.38,5779.0,190.38,190.5,189.81,190.38,5779.0
2024-11-26 10:25:00,190.45,191.09,190.15,191.09,12696.0,190.45,191.09,190.15,191.09,12696.0
2024-11-26 10:30:00,191.21,191.28,190.37,190.59,12795.0,191.21,191.28,190.37,190.59,12795.0
2024-11-26 10:35:00,190.61,191.85,190.54,191.35,30469.0,190.61,191.85,190.54,191.35,30469.0
2024-11-26 10:40:00,191.23,192.0,190.97,191.77,21265.0,191.23,192.0,190.97,191.77,21265.0
2024-11-26 10:45:00,191.89,191.91,190.85,191.17,24401.0,191.89,191.91,190.85,191.17,24401.0
2024-11-26 10:50:00,191.09,191.91,190.92,191.08,34945.0,191.09,191.91,190.92,191.08,34945.0
2024-11-26 10:55:00,191.03,191.79,190.85,190.93,13692.0,191.03,191.79,190.85,190.93,13692.0
2024-11-26 11:00:00,190.51,190.51,189.13,189.13,16629.0,190.51,190.51,189.13,189.13,16629.0
2024-11-26 11:05:00,189.11,189.11,188.28,188.42,9543.0,189.11,189.11,188.28,188.42,9543.0
2024-11-26 11:10:00,188.42,188.9,188.11,188.76,13544.0,188.42,188.9,188.11,188.76,13544.0
2024-11-26 11:15:00,188.83,189.15,188.74,188.81,8647.0,188.83,189.15,188.74,188.81,8647.0
2024-11-26 11:20:00,188.87,189.08,188.5,188.9,5238.0,188.87,189.08,188.5,188.9,5238.0
2024-11-26 11:25:00,189.0,189.13,188.9,189.03,5198.0,189.0,189.13,188.9,189.03,5198.0
2024-11-26 11:30:00,189.19,189.77,189.16,189.27,8192.0,189.19,189.77,189.16,189.27,8192.0
2024-11-26 11:35:00,189.27,189.31,188.65,188.73,5657.0,189.27,189.31,188.65,188.73,5657.0
2024-11-26 11:40:00,188.65,188.94,188.37,188.71,12219.0,188.65,188.94,188.37,188.71,12219.0
2024-11-26 11:45:00,188.92,189.16,188.86,189.16,4737.0,188.92,189.16,188.86,189.16,4737.0
2024-11-26 11:50:00,189.24,189.7,189.11,189.61,6457.0,189.24,189.7,189.11,189.61,6457.0
2024-11-26 11:55:00,189.65,189.67,189.31,189.67,14295.0,189.65,189.67,189.31,189.67,14295.0
2024-11-26 12:00:00,189.64,189.75,189.44,189.65,3275.0,189.64,189.75,189.44,189.65,3275.0
2024-11-26 12:05:00,189.6,189.79,189.42,189.64,6080.0,189.6,189.79,189.42,189.64,6080.0
2024-11-26 12:10:00,189.67,190.67,189.67,190.15,14959.0,189.67,190.67,189.67,190.15,14959.0
2024-11-26 12:15:00,190.26,190.27,189.6,189.62,6914.0,190.26,190.27,189.6,189.62,6914.0
2024-11-26 12:20:00,189.77,190.24,189.77,189.99,7804.0,189.77,190.24,189.77,189.99,7804.0
2024-11-26 12:25:00,189.92,190.19,189.77,189.93,7639.0,189.92,190.19,189.77,189.93,7639.0
2024-11-26 12:30:00,189.97,190.04,189.84,189.92,6230.0,189.97,190.04,189.84,189.92,6230.0
2024-11-26 12:35:00,189.99,190.42,189.82,190.26,11165.0,189.99,190.42,189.82,190.26,11165.0
2024-11-26 12:40:00,190.33,190.34,189.96,190.15,5673.0,190.33,190.34,189.96,190.15,5673.0
2024-11-26 12:45:00,190.17,190.28,189.91,190.1,3787.0,190.17,190.28,189.91,190.1,3787.0
2024-11-26 12:50:00,189.94,190.0,189.69,189.77,7960.0,189.94,190.0,189.69,189.77,7960.0
2024-11-26 12:55:00,189.77,189.77,189.33,189.33,2814.0,189.77,189.77,189.33,189.33,2814.0
2024-11-26 13:00:00,189.28,189.35,189.0,189.1,8196.0,189.28,189.35,189.0,189.1,8196.0
2024-11-26 13:05:00,189.13,189.31,189.07,189.19,7532.0,189.13,189.31,189.07,189.19,7532.0
2024-11-26 13:10:00,189.14,189.38,189.14,189.28,10829.0,189.14,189.38,189.14,189.28,10829.0
2024-11-26 13:15:00,189.28,190.0,189.28,189.78,10215.0,189.28,190.0,189.28,189.78,10215.0
2024-11-26 13:20:00,189.78,190.27,189.75,190.11,3625.0,189.78,190.27,189.75,190.11,3625.0
2024-11-26 13:25:00,190.11,190.15,189.51,189.55,6616.0,190.11,190.15,189.51,189.55,6616.0
2024-11-26 13:30:00,189.48,190.93,189.47,190.58,34501.0,189.48,190.93,189.47,190.58,34501.0
2024-11-26 13:35:00,190.56,190.98,190.08,190.63,14574.0,190.56,190.98,190.08,190.63,14574.0
2024-11-26 13:40:00,190.52,190.67,190.38,190.44,10574.0,190.52,190.67,190.38,190.44,10574.0
2024-11-26 13:45:00,190.68,190.85,190.41,190.83,11605.0,190.68,190.85,190.41,190.83,11605.0
2024-11-26 13:50:00,190.81,191.77,190.75,190.93,19331.0,190.81,191.77,190.75,190.93,19331.0
2024-11-26 13:55:00,191.0,191.28,190.79,191.13,9734.0,191.0,191.28,190.79,191.13,9734.0
2024-11-26 14:00:00,191.09,191.44,190.95,191.43,8032.0,191.09,191.44,190.95,191.43,8032.0
2024-11-26 14:05:00,191.43,191.85,191.14,191.58,9981.0,191.43,191.85,191.14,191.58,9981.0
2024-11-26 14:10:00,191.58,191.62,191.28,191.32,5072.0,191.58,191.62,191.28,191.32,5072.0
2024-11-26 14:15:00,191.32,191.46,190.63,190.63,6544.0,191.32,191.46,190.63,190.63,6544.0
2024-11-26 14:20:00,190.9,191.15,190.66,190.66,6581.0,190.9,191.15,190.66,190.66,6581.0
2024-11-26 14:25:00,190.85,191.01,190.74,190.98,8766.0,190.85,191.01,190.74,190.98,8766.0
2024-11-26 14:30:00,190.98,191.58,190.84,191.56,6173.0,190.98,191.58,190.84,191.56,6173.0
2024-11-26 14:35:00,191.38,191.58,191.34,191.38,6474.0,191.38,191.58,191.34,191.38,6474.0
2024-11-26 14:40:00,191.48,191.9,191.48,191.83,5856.0,191.48,191.9,191.48,191.83,5856.0
2024-11-26 14:45:00,191.83,192.06,191.15,191.22,16027.0,191.83,192.06,191.15,191.22,16027.0
2024-11-26 14:50:00,191.22,191.58,191.12,191.53,15075.0,191.22,191.58,191.12,191.53,15075.0
2024-11-26 14:55:00,191.56,191.89,191.54,191.88,3855.0,191.56,191.89,191.54,191.88,3855.0
2024-11-26 15:00:00,191.83,192.09,191.75,191.77,4500.0,191.83,192.09,191.75,191.77,4500.0
2024-11-26 15:05:00,191.79,192.16,191.71,192.06,6937.0,191.79,192.16,191.71,192.06,6937.0
2024-11-26 15:10:00,192.09,192.33,192.02,192.29,12828.0,192.09,192.33,192.02,192.29,12828.0
2024-11-26 15:15:00,192.29,192.82,192.28,192.55,15181.0,192.29,192.82,192.28,192.55,15181.0
2024-11-26 15:20:00,192.42,192.47,192.31,192.39,3975.0,192.42,192.47,192.31,192.39,3975.0
2024-11-26 15:25:00,192.37,192.42,191.92,191.93,6446.0,192.37,192.42,191.92,191.93,6446.0
2024-11-26 15:30:00,191.93,192.24,191.68,192.08,28341.0,191.93,192.24,191.68,192.08,28341.0
2024-11-26 15:35:00,192.15,192.24,191.4,191.73,19011.0,192.15,192.24,191.4,191.73,19011.0
2024-11-26 15:40:00,191.79,192.32,191.79,192.13,14034.0,191.79,192.32,191.79,192.13,14034.0
2024-11-26 15:45:00,192.15,192.5,192.06,192.23,15797.0,192.15,192.5,192.06,192.23,15797.0
2024-11-26 15:50:00,192.18,192.41,192.04,192.13,14973.0,192.18,192.41,192.04,192.13,14973.0
2024-11-26 15:55:00,192.24,192.5,192.05,192.3,51459.0,192.24,192.5,192.05,192.3,51459.0
2024-11-27 09:30:00,194.0,195.8,193.61,195.0,57244.0,194.0,195.8,193.61,195.0,57244.0
2024-11-27 09:35:00,194.8,195.03,193.25,193.62,10602.0,194.8,195.03,193.25,193.62,10602.0
2024-11-27 09:40:00,193.84,195.0,193.69,194.45,15414.0,193.84,195.0,193.69,194.45,15414.0
2024-11-27 09:45:00,194.28,194.74,193.98,194.48,9417.0,194.28,194.74,193.98,194.48,9417.0
2024-11-27 09:50:00,194.65,195.25,193.0,193.19,19720.0,194.65,195.25,193.0,193.19,19720.0
2024-11-27 09:55:00,193.4,193.77,192.7,193.77,13682.0,193.4,193.77,192.7,193.77,13682.0
2024-11-27 10:00:00,193.58,193.58,192.26,192.26,9251.0,193.58,193.58,192.26,192.26,9251.0
2024-11-27 10:05:00,192.07,192.47,191.59,192.08,9103.0,192.07,192.47,191.59,192.08,9103.0
2024-11-27 10:10:00,192.01,192.01,190.79,190.97,19722.0,192.01,192.01,190.79,190.97,19722.0
2024-11-27 10:15:00,191.04,191.32,190.66,191.23,16542.0,191.04,191.32,190.66,191.23,16542.0
2024-11-27 10:20:00,191.27,191.36,190.54,191.0,6878.0,191.27,191.36,190.54,191.0,6878.0
2024-11-27 10:25:00,190.75,191.41,190.61,191.27,9460.0,190.75,191.41,190.61,191.27,9460.0
2024-11-27 10:30:00,191.22,191.27,190.35,190.5,12721.0,191.22,191.27,190.35,190.5,12721.0
2024-11-27 10:35:00,190.49,190.6,189.6,189.9,19097.0,190.49,190.6,189.6,189.9,19097.0
2024-11-27 10:40:00,189.9,190.22,189.77,190.14,13853.0,189.9,190.22,189.77,190.14,13853.0
2024-11-27 10:45:00,190.13,190.38,189.83,189.93,6917.0,190.13,190.38,189.83,189.93,6917.0
2024-11-27 10:50:00,189.96,190.21,189.67,190.04,6583.0,189.96,190.21,189.67,190.04,6583.0
2024-11-27 10:55:00,190.06,191.19,189.98,191.07,16887.0,190.06,191.19,189.98,191.07,16887.0
2024-11-27 11:00:00,191.08,191.81,190.82,190.82,15526.0,191.08,191.81,190.82,190.82,15526.0
2024-11-27 11:05:00,190.63,191.26,190.63,191.23,4836.0,190.63,191.26,190.63,191.23,4836.0
2024-11-27 11:10:00,191.0,191.0,190.69,190.7,2927.0,191.0,191.0,190.69,190.7,2927.0
2024-11-27 11:15:00,190.75,190.85,190.52,190.56,4101.0,190.75,190.85,190.52,190.56,4101.0
2024-11-27 11:20:00,190.65,191.29,190.4,190.84,9850.0,190.65,191.29,190.4,190.84,9850.0
2024-11-27 11:25:00,191.03,191.03,190.69,190.79,1028.0,191.03,191.03,190.69,190.79,1028.0
2024-11-27 11:30:00,190.62,191.81,190.62,191.81,13631.0,190.62,191.81,190.62,191.81,13631.0
2024-11-27 11:35:00,191.81,192.81,191.58,192.6,14631.0,191.81,192.81,191.58,192.6,14631.0
2024-11-27 11:40:00,192.61,192.9,192.41,192.42,19201.0,192.61,192.9,192.41,192.42,19201.0
2024-11-27 11:45:00,192.5,192.55,191.56,191.67,10231.0,192.5,192.55,191.56,191.67,10231.0
2024-11-27 11:50:00,191.75,191.89,191.51,191.7,9743.0,191.75,191.89,191.51,191.7,9743.0
2024-11-27 11:55:00,191.6,191.78,190.99,191.01,14810.0,191.6,191.78,190.99,191.01,14810.0
2024-11-27 12:00:00,190.99,191.21,190.42,191.0,41029.0,190.99,191.21,190.42,191.0,41029.0
2024-11-27 12:05:00,191.02,191.37,189.67,190.13,22011.0,191.02,191.37,189.67,190.13,22011.0
2024-11-27 12:10:00,190.06,191.51,189.89,190.98,9038.0,190.06,191.51,189.89,190.98,9038.0
2024-11-27 12:15:00,190.84,191.4,190.83,191.07,2463.0,190.84,191.4,190.83,191.07,2463.0
2024-11-27 12:20:00,190.95,191.08,190.88,190.96,1366.0,190.95,191.08,190.88,190.96,1366.0
2024-11-27 12:25:00,191.03,191.49,191.02,191.36,3802.0,191.03,191.49,191.02,191.36,3802.0
2024-11-27 12:30:00,191.31,191.31,190.92,191.07,2030.0,191.31,191.31,190.92,191.07,2030.0
2024-11-27 12:35:00,191.07,191.37,191.07,191.3,2205.0,191.07,191.37,191.07,191.3,2205.0
2024-11-27 12:40:00,191.51,191.89,191.31,191.89,9286.0,191.51,191.89,191.31,191.89,9286.0
2024-11-27 12:45:00,191.58,191.88,191.52,191.69,5481.0,191.58,191.88,191.52,191.69,5481.0
2024-11-27 12:50:00,191.66,191.66,191.0,191.12,8521.0,191.66,191.66,191.0,191.12,8521.0
2024-11-27 12:55:00,191.06,191.26,190.96,191.15,8882.0,191.06,191.26,190.96,191.15,8882.0
2024-11-27 13:00:00,191.17,191.19,191.03,191.15,3000.0,191.17,191.19,191.03,191.15,3000.0
2024-11-27 13:05:00,191.07,191.25,190.62,190.79,15141.0,191.07,191.25,190.62,190.79,15141.0
2024-11-27 13:10:00,190.92,191.25,190.79,191.12,7357.0,190.92,191.25,190.79,191.12,7357.0
2024-11-27 13:15:00,191.15,191.25,190.22,190.53,34985.0,191.15,191.25,190.22,190.53,34985.0
2024-11-27 13:20:00,190.5,191.3,190.5,190.77,16494.0,190.5,191.3,190.5,190.77,16494.0
2024-11-27 13:25:00,190.84,190.99,190.21,190.34,12301.0,190.84,190.99,190.21,190.34,12301.0
2024-11-27 13:30:00,190.34,191.47,190.34,191.18,31213.0,190.34,191.47,190.34,191.18,31213.0
2024-11-27 13:35:00,191.3,191.52,191.29,191.36,2552.0,191.3,191.52,191.29,191.36,2552.0
2024-11-27 13:40:00,191.55,191.76,190.9,190.97,4530.0,191.55,191.76,190.9,190.97,4530.0
2024-11-27 13:45:00,191.02,191.16,190.99,191.0,2385.0,191.02,191.16,190.99,191.0,2385.0
2024-11-27 13:50:00,191.0,191.62,190.92,191.62,4730.0,191.0,191.62,190.92,191.62,4730.0
2024-11-27 13:55:00,191.64,192.79,191.64,192.73,15507.0,191.64,192.79,191.64,192.73,15507.0
2024-11-27 14:00:00,192.53,192.91,192.45,192.71,8227.0,192.53,192.91,192.45,192.71,8227.0
2024-11-27 14:05:00,192.71,192.71,191.9,191.99,7599.0,192.71,192.71,191.9,191.99,7599.0
2024-11-27 14:10:00,192.07,192.26,191.79,192.26,2834.0,192.07,192.26,191.79,192.26,2834.0
2024-11-27 14:15:00,192.28,192.86,192.21,192.86,5309.0,192.28,192.86,192.21,192.86,5309.0
2024-11-27 14:20:00,192.82,193.17,192.6,192.65,9560.0,192.82,193.17,192.6,192.65,9560.0
2024-11-27 14:25:00,192.52,193.05,192.46,192.84,21916.0,192.52,193.05,192.46,192.84,21916.0
2024-11-27 14:30:00,192.62,192.63,192.56,192.63,359.0,192.62,192.63,192.56,192.63,359.0
2024-11-27 14:35:00,192.52,192.89,192.39,192.8,3873.0,192.52,192.89,192.39,192.8,3873.0
2024-11-27 14:40:00,192.82,193.22,192.82,193.0,4471.0,192.82,193.22,192.82,193.0,4471.0
2024-11-27 14:45:00,193.09,193.09,192.69,192.75,7707.0,193.09,193.09,192.69,192.75,7707.0
2024-11-27 14:50:00,192.91,193.01,192.41,192.56,5997.0,192.91,193.01,192.41,192.56,5997.0
2024-11-27 14:55:00,192.53,192.69,192.11,192.11,8967.0,192.53,192.69,192.11,192.11,8967.0
2024-11-27 15:00:00,192.23,192.44,192.09,192.25,6678.0,192.23,192.44,192.09,192.25,6678.0
2024-11-27 15:05:00,192.42,192.59,192.32,192.58,5767.0,192.42,192.59,192.32,192.58,5767.0
2024-11-27 15:10:00,192.37,193.0,192.37,192.94,11432.0,192.37,193.0,192.37,192.94,11432.0
2024-11-27 15:15:00,192.85,193.5,192.85,193.4,14047.0,192.85,193.5,192.85,193.4,14047.0
2024-11-27 15:20:00,193.5,193.73,193.15,193.18,16250.0,193.5,193.73,193.15,193.18,16250.0
2024-11-27 15:25:00,193.21,194.03,193.09,194.0,26687.0,193.21,194.03,193.09,194.0,26687.0
2024-11-27 15:30:00,194.05,194.26,193.5,193.98,39826.0,194.05,194.26,193.5,193.98,39826.0
2024-11-27 15:35:00,194.18,194.62,194.05,194.2,47624.0,194.18,194.62,194.05,194.2,47624.0
2024-11-27 15:40:00,194.24,194.65,192.95,192.99,48093.0,194.24,194.65,192.95,192.99,48093.0
2024-11-27 15:45:00,193.0,193.24,192.53,192.56,6196.0,193.0,193.24,192.53,192.56,6196.0
2024-11-27 15:50:00,192.57,193.39,192.4,192.75,27780.0,192.57,193.39,192.4,192.75,27780.0
2024-11-27 15:55:00,192.87,193.06,192.4,192.68,67573.0,192.87,193.06,192.4,192.68,67573.0
2024-11-29 09:30:00,194.92,194.92,192.57,193.5,63516.0,194.92,194.92,192.57,193.5,63516.0
2024-11-29 09:35:00,194.0,195.72,193.59,195.07,20983.0,194.0,195.72,193.59,195.07,20983.0
2024-11-29 09:40:00,195.19,195.3,194.2,194.63,17659.0,195.19,195.3,194.2,194.63,17659.0
2024-11-29 09:45:00,194.92,195.32,194.43,194.51,24684.0,194.92,195.32,194.43,194.51,24684.0
2024-11-29 09:50:00,194.56,194.57,193.28,194.17,10928.0,194.56,194.57,193.28,194.17,10928.0
2024-11-29 09:55:00,194.18,194.53,194.0,194.41,4050.0,194.18,194.53,194.0,194.41,4050.0
2024-11-29 10:00:00,194.59,194.59,192.91,192.95,9518.0,194.59,194.59,192.91,192.95,9518.0
2024-11-29 10:05:00,193.04,193.51,192.41,193.39,15376.0,193.04,193.51,192.41,193.39,15376.0
2024-11-29 10:10:00,193.52,193.64,193.0,193.5,6094.0,193.52,193.64,193.0,193.5,6094.0
2024-11-29 10:15:00,193.56,193.72,193.23,193.45,13189.0,193.56,193.72,193.23,193.45,13189.0
2024-11-29 10:20:00,193.5,193.85,193.16,193.59,13428.0,193.5,193.85,193.16,193.59,13428.0
2024-11-29 10:25:00,193.41,195.0,193.35,194.8,11215.0,193.41,195.0,193.35,194.8,11215.0
2024-11-29 10:30:00,194.96,195.2,194.32,194.34,18919.0,194.96,195.2,194.32,194.34,18919.0
2024-11-29 10:35:00,194.39,195.6,194.29,195.53,15910.0,194.39,195.6,194.29,195.53,15910.0
2024-11-29 10:40:00,195.62,195.62,194.37,194.37,35180.0,195.62,195.62,194.37,194.37,35180.0
2024-11-29 10:45:00,194.46,194.83,194.01,194.76,20819.0,194.46,194.83,194.01,194.76,20819.0
2024-11-29 10:50:00,194.79,195.11,194.7,194.78,11482.0,194.79,195.11,194.7,194.78,11482.0
2024-11-29 10:55:00,194.75,195.5,194.64,195.32,18008.0,194.75,195.5,194.64,195.32,18008.0
2024-11-29 11:00:00,195.41,195.49,194.82,195.15,8876.0,195.41,195.49,194.82,195.15,8876.0
2024-11-29 11:05:00,195.25,195.26,194.0,194.21,18258.0,195.25,195.26,194.0,194.21,18258.0
2024-11-29 11:10:00,194.03,194.27,193.87,194.19,8598.0,194.03,194.27,193.87,194.19,8598.0
2024-11-29 11:15:00,194.08,194.09,193.71,193.91,11936.0,194.08,194.09,193.71,193.91,11936.0
2024-11-29 11:20:00,193.97,194.11,193.06,193.77,21855.0,193.97,194.11,193.06,193.77,21855.0
2024-11-29 11:25:00,193.77,193.88,193.22,193.28,9211.0,193.77,193.88,193.22,193.28,9211.0
2024-11-29 11:30:00,193.3,193.34,193.05,193.22,10694.0,193.3,193.34,193.05,193.22,10694.0
2024-11-29 11:35:00,193.16,193.22,192.31,192.4,16405.0,193.16,193.22,192.31,192.4,16405.0
2024-11-29 11:40:00,192.63,192.64,191.53,191.99,34967.0,192.63,192.64,191.53,191.99,34967.0
2024-11-29 11:45:00,191.89,192.47,191.78,192.39,24297.0,191.89,192.47,191.78,192.39,24297.0
2024-11-29 11:50:00,192.34,193.1,192.34,193.04,12553.0,192.34,193.1,192.34,193.04,12553.0
2024-11-29 11:55:00,192.93,193.09,192.39,192.51,5224.0,192.93,193.09,192.39,192.51,5224.0
2024-11-29 12:00:00,192.45,192.86,192.37,192.4,11230.0,192.45,192.86,192.37,192.4,11230.0
2024-11-29 12:05:00,192.36,195.15,192.23,195.12,63181.0,192.36,195.15,192.23,195.12,63181.0
2024-11-29 12:10:00,195.17,196.91,194.18,195.87,87175.0,195.17,196.91,194.18,195.87,87175.0
2024-11-29 12:15:00,195.74,197.8,195.74,197.61,47533.0,195.74,197.8,195.74,197.61,47533.0
2024-11-29 12:20:00,197.61,198.58,196.93,198.44,64475.0,197.61,198.58,196.93,198.44,64475.0
2024-11-29 12:25:00,198.44,198.8,197.08,197.13,75156.0,198.44,198.8,197.08,197.13,75156.0
2024-11-29 12:30:00,197.16,197.98,197.0,197.88,53456.0,197.16,197.98,197.0,197.88,53456.0
2024-11-29 12:35:00,197.93,198.86,197.74,197.85,43293.0,197.93,198.86,197.74,197.85,43293.0
2024-11-29 12:40:00,198.05,199.23,198.05,198.46,50253.0,198.05,199.23,198.05,198.46,50253.0
2024-11-29 12:45:00,198.55,198.91,198.0,198.77,48557.0,198.55,198.91,198.0,198.77,48557.0
2024-11-29 12:50:00,198.7,199.49,198.57,198.93,76887.0,198.7,199.49,198.57,198.93,76887.0
2024-11-29 12:55:00,199.06,199.83,198.81,199.29,187485.0,199.06,199.83,198.81,199.29,187485.0
2024-12-02 09:30:00,204.35,208.35,203.64,206.04,263454.0,204.35,208.35,203.64,206.04,263454.0
2024-12-02 09:35:00,206.02,206.17,202.52,203.44,79044.0,206.02,206.17,202.52,203.44,79044.0
2024-12-02 09:40:00,203.92,204.97,202.01,203.0,75670.0,203.92,204.97,202.01,203.0,75670.0
2024-12-02 09:45:00,203.06,203.89,202.59,202.81,23437.0,203.06,203.89,202.59,202.81,23437.0
2024-12-02 09:50:00,202.8,204.0,202.57,203.78,45084.0,202.8,204.0,202.57,203.78,45084.0
2024-12-02 09:55:00,203.89,205.21,203.13,204.25,41441.0,203.89,205.21,203.13,204.25,41441.0
2024-12-02 10:00:00,204.82,205.0,202.59,203.36,34819.0,204.82,205.0,202.59,203.36,34819.0
2024-12-02 10:05:00,203.11,203.44,202.57,203.0,17608.0,203.11,203.44,202.57,203.0,17608.0
2024-12-02 10:10:00,203.06,203.6,202.57,203.6,18667.0,203.06,203.6,202.57,203.6,18667.0
2024-12-02 10:15:00,203.73,205.0,203.72,204.73,29404.0,203.73,205.0,203.72,204.73,29404.0
2024-12-02 10:20:00,204.8,205.07,204.52,204.78,29445.0,204.8,205.07,204.52,204.78,29445.0
2024-12-02 10:25:00,204.8,207.0,204.58,206.95,53303.0,204.8,207.0,204.58,206.95,53303.0
2024-12-02 10:30:00,206.84,207.97,206.1,207.6,61702.0,206.84,207.97,206.1,207.6,61702.0
2024-12-02 10:35:00,207.51,209.73,207.32,209.01,78005.0,207.51,209.73,207.32,209.01,78005.0
2024-12-02 10:40:00,209.1,209.5,208.36,208.7,42920.0,209.1,209.5,208.36,208.7,42920.0
2024-12-02 10:45:00,208.44,209.96,207.72,209.45,46260.0,208.44,209.96,207.72,209.45,46260.0
2024-12-02 10:50:00,209.68,210.61,209.4,210.11,45757.0,209.68,210.61,209.4,210.11,45757.0
2024-12-02 10:55:00,210.12,211.0,209.84,210.72,23370.0,210.12,211.0,209.84,210.72,23370.0
2024-12-02 11:00:00,210.77,211.45,209.43,211.45,42933.0,210.77,211.45,209.43,211.45,42933.0
2024-12-02 11:05:00,211.46,212.15,211.1,211.84,47036.0,211.46,212.15,211.1,211.84,47036.0
2024-12-02 11:10:00,211.88,211.88,209.75,210.33,58853.0,211.88,211.88,209.75,210.33,58853.0
2024-12-02 11:15:00,210.36,210.74,209.84,209.99,30970.0,210.36,210.74,209.84,209.99,30970.0
2024-12-02 11:20:00,209.8,210.22,209.04,209.23,34885.0,209.8,210.22,209.04,209.23,34885.0
2024-12-02 11:25:00,209.08,209.14,208.48,208.5,20422.0,209.08,209.14,208.48,208.5,20422.0
2024-12-02 11:30:00,208.4,208.67,207.99,208.65,28400.0,208.4,208.67,207.99,208.65,28400.0
2024-12-02 11:35:00,208.63,208.95,208.26,208.49,9790.0,208.63,208.95,208.26,208.49,9790.0
2024-12-02 11:40:00,208.4,208.75,207.6,207.86,14873.0,208.4,208.75,207.6,207.86,14873.0
2024-12-02 11:45:00,207.8,208.97,207.71,208.67,12230.0,207.8,208.97,207.71,208.67,12230.0
2024-12-02 11:50:00,208.51,208.87,207.94,208.13,16738.0,208.51,208.87,207.94,208.13,16738.0
2024-12-02 11:55:00,208.18,208.18,207.19,207.7,22421.0,208.18,208.18,207.19,207.7,22421.0
2024-12-02 12:00:00,207.41,207.85,206.79,207.49,16563.0,207.41,207.85,206.79,207.49,16563.0
2024-12-02 12:05:00,207.41,207.59,207.33,207.53,8405.0,207.41,207.59,207.33,207.53,8405.0
2024-12-02 12:10:00,207.59,208.04,207.42,208.04,10290.0,207.59,208.04,207.42,208.04,10290.0
2024-12-02 12:15:00,208.1,208.1,206.8,206.9,17082.0,208.1,208.1,206.8,206.9,17082.0
2024-12-02 12:20:00,206.9,207.11,206.39,207.03,17129.0,206.9,207.11,206.39,207.03,17129.0
2024-12-02 12:25:00,207.09,207.1,206.19,206.48,9620.0,207.09,207.1,206.19,206.48,9620.0
2024-12-02 12:30:00,206.38,206.51,206.07,206.45,4809.0,206.38,206.51,206.07,206.45,4809.0
2024-12-02 12:35:00,206.3,206.55,205.92,206.52,23033.0,206.3,206.55,205.92,206.52,23033.0
2024-12-02 12:40:00,206.53,207.24,206.29,206.61,18976.0,206.53,207.24,206.29,206.61,18976.0
2024-12-02 12:45:00,206.56,206.7,205.91,206.27,15059.0,206.56,206.7,205.91,206.27,15059.0
2024-12-02 12:50:00,206.53,206.87,206.16,206.29,10349.0,206.53,206.87,206.16,206.29,10349.0
2024-12-02 12:55:00,206.44,206.62,205.91,206.03,8877.0,206.44,206.62,205.91,206.03,8877.0
2024-12-02 13:00:00,205.98,205.99,205.72,205.84,3905.0,205.98,205.99,205.72,205.84,3905.0
2024-12-02 13:05:00,205.87,206.27,205.2,206.13,41745.0,205.87,206.27,205.2,206.13,41745.0
2024-12-02 13:10:00,205.98,206.1,205.6,205.65,7924.0,205.98,206.1,205.6,205.65,7924.0
2024-12-02 13:15:00,205.65,206.98,205.25,206.81,22255.0,205.65,206.98,205.25,206.81,22255.0
2024-12-02 13:20:00,206.81,207.18,206.52,206.69,17790.0,206.81,207.18,206.52,206.69,17790.0
2024-12-02 13:25:00,206.57,206.75,206.4,206.42,7849.0,206.57,206.75,206.4,206.42,7849.0
2024-12-02 13:30:00,206.52,206.52,205.83,206.0,7571.0,206.52,206.52,205.83,206.0,7571.0
2024-12-02 13:35:00,205.95,206.06,205.57,205.89,8147.0,205.95,206.06,205.57,205.89,8147.0
2024-12-02 13:40:00,205.9,206.35,205.9,206.27,6770.0,205.9,206.35,205.9,206.27,6770.0
2024-12-02 13:45:00,206.37,206.39,206.21,206.35,3000.0,206.37,206.39,206.21,206.35,3000.0
2024-12-02 13:50:00,206.3,206.51,206.15,206.51,8722.0,206.3,206.51,206.15,206.51,8722.0
2024-12-02 13:55:00,206.41,206.41,205.89,206.08,8786.0,206.41,206.41,205.89,206.08,8786.0
2024-12-02 14:00:00,205.97,206.39,205.63,205.63,10403.0,205.97,206.39,205.63,205.63,10403.0
2024-12-02 14:05:00,205.74,205.78,205.29,205.7,7846.0,205.74,205.78,205.29,205.7,7846.0
2024-12-02 14:10:00,205.71,205.71,205.04,205.47,13418.0,205.71,205.71,205.04,205.47,13418.0
2024-12-02 14:15:00,205.47,205.6,204.58,204.59,25142.0,205.47,205.6,204.58,204.59,25142.0
2024-12-02 14:20:00,204.52,204.97,204.49,204.62,8720.0,204.52,204.97,204.49,204.62,8720.0
2024-12-02 14:25:00,204.62,204.84,204.58,204.68,7537.0,204.62,204.84,204.58,204.68,7537.0
2024-12-02 14:30:00,204.67,205.53,204.66,205.45,16766.0,204.67,205.53,204.66,205.45,16766.0
2024-12-02 14:35:00,205.47,205.59,204.97,205.06,8761.0,205.47,205.59,204.97,205.06,8761.0
2024-12-02 14:40:00,205.12,205.21,204.98,205.15,8041.0,205.12,205.21,204.98,205.15,8041.0
2024-12-02 14:45:00,205.12,205.47,205.03,205.33,9673.0,205.12,205.47,205.03,205.33,9673.0
2024-12-02 14:50:00,205.33,206.15,205.33,206.1,11875.0,205.33,206.15,205.33,206.1,11875.0
2024-12-02 14:55:00,206.04,206.3,205.88,205.92,7733.0,206.04,206.3,205.88,205.92,7733.0
2024-12-02 15:00:00,205.85,206.25,205.72,206.09,7883.0,205.85,206.25,205.72,206.09,7883.0
2024-12-02 15:05:00,206.17,207.04,205.85,206.77,25772.0,206.17,207.04,205.85,206.77,25772.0
2024-12-02 15:10:00,206.68,206.9,206.55,206.69,9216.0,206.68,206.9,206.55,206.69,9216.0
2024-12-02 15:15:00,206.67,207.11,206.64,206.89,27298.0,206.67,207.11,206.64,206.89,27298.0
2024-12-02 15:20:00,206.88,207.37,206.88,207.3,26839.0,206.88,207.37,206.88,207.3,26839.0
2024-12-02 15:25:00,207.23,207.95,207.23,207.44,32654.0,207.23,207.95,207.23,207.44,32654.0
2024-12-02 15:30:00,207.44,208.13,207.37,208.11,44730.0,207.44,208.13,207.37,208.11,44730.0
2024-12-02 15:35:00,208.05,208.43,207.67,208.43,35101.0,208.05,208.43,207.67,208.43,35101.0
2024-12-02 15:40:00,208.47,208.73,207.92,208.54,45480.0,208.47,208.73,207.92,208.54,45480.0
2024-12-02 15:45:00,208.41,208.89,208.3,208.89,23199.0,208.41,208.89,208.3,208.89,23199.0
2024-12-02 15:50:00,208.8,208.8,207.91,208.4,67645.0,208.8,208.8,207.91,208.4,67645.0
2024-12-02 15:55:00,208.43,208.63,207.89,207.91,171416.0,208.43,208.63,207.89,207.91,171416.0
2024-12-03 09:30:00,205.49,206.49,203.61,204.45,68239.0,205.49,206.49,203.61,204.45,68239.0
2024-12-03 09:35:00,204.2,205.08,203.01,204.08,33443.0,204.2,205.08,203.01,204.08,33443.0
2024-12-03 09:40:00,204.08,204.41,202.66,204.2,31020.0,204.08,204.41,202.66,204.2,31020.0
2024-12-03 09:45:00,204.41,205.37,203.68,204.59,41316.0,204.41,205.37,203.68,204.59,41316.0
2024-12-03 09:50:00,204.66,205.5,203.49,203.65,37143.0,204.66,205.5,203.49,203.65,37143.0
2024-12-03 09:55:00,203.43,203.55,202.8,203.46,33886.0,203.43,203.55,202.8,203.46,33886.0
2024-12-03 10:00:00,203.38,204.26,202.62,203.56,25513.0,203.38,204.26,202.62,203.56,25513.0
2024-12-03 10:05:00,203.55,204.04,202.41,202.67,17646.0,203.55,204.04,202.41,202.67,17646.0
2024-12-03 10:10:00,202.76,203.02,201.67,202.13,31588.0,202.76,203.02,201.67,202.13,31588.0
2024-12-03 10:15:00,202.46,203.19,202.46,203.01,21065.0,202.46,203.19,202.46,203.01,21065.0
2024-12-03 10:20:00,202.92,203.56,202.86,203.0,8608.0,202.92,203.56,202.86,203.0,8608.0
2024-12-03 10:25:00,202.9,203.67,202.8,203.17,11422.0,202.9,203.67,202.8,203.17,11422.0
2024-12-03 10:30:00,203.34,203.43,202.66,203.12,11445.0,203.34,203.43,202.66,203.12,11445.0
2024-12-03 10:35:00,202.92,203.19,202.79,203.02,6578.0,202.92,203.19,202.79,203.02,6578.0
2024-12-03 10:40:00,202.93,203.03,202.5,202.83,12300.0,202.93,203.03,202.5,202.83,12300.0
2024-12-03 10:45:00,202.81,203.02,202.31,202.81,9727.0,202.81,203.02,202.31,202.81,9727.0
2024-12-03 10:50:00,203.04,203.5,202.92,203.06,11737.0,203.04,203.5,202.92,203.06,11737.0
2024-12-03 10:55:00,203.14,203.6,202.9,203.55,11325.0,203.14,203.6,202.9,203.55,11325.0
2024-12-03 11:00:00,203.72,204.3,203.67,204.19,12253.0,203.72,204.3,203.67,204.19,12253.0
2024-12-03 11:05:00,204.32,205.84,204.32,205.77,13626.0,204.32,205.84,204.32,205.77,13626.0
2024-12-03 11:10:00,205.62,205.72,205.3,205.52,9775.0,205.62,205.72,205.3,205.52,9775.0
2024-12-03 11:15:00,205.56,205.78,205.27,205.76,8183.0,205.56,205.78,205.27,205.76,8183.0
2024-12-03 11:20:00,205.93,206.3,205.68,206.17,7085.0,205.93,206.3,205.68,206.17,7085.0
2024-12-03 11:25:00,206.27,207.3,206.27,206.63,21530.0,206.27,207.3,206.27,206.63,21530.0
2024-12-03 11:30:00,206.52,206.98,206.48,206.86,6263.0,206.52,206.98,206.48,206.86,6263.0
2024-12-03 11:35:00,206.95,207.2,206.52,206.84,28026.0,206.95,207.2,206.52,206.84,28026.0
2024-12-03 11:40:00,206.99,206.99,206.12,206.51,9896.0,206.99,206.99,206.12,206.51,9896.0
2024-12-03 11:45:00,206.54,206.62,205.99,206.01,5828.0,206.54,206.62,205.99,206.01,5828.0
2024-12-03 11:50:00,206.09,206.11,205.91,206.05,3164.0,206.09,206.11,205.91,206.05,3164.0
2024-12-03 11:55:00,206.02,206.26,205.75,205.96,5510.0,206.02,206.26,205.75,205.96,5510.0
2024-12-03 12:00:00,205.92,206.36,205.72,206.36,4607.0,205.92,206.36,205.72,206.36,4607.0
2024-12-03 12:05:00,206.24,206.24,206.1,206.17,2076.0,206.24,206.24,206.1,206.17,2076.0
2024-12-03 12:10:00,206.17,206.34,205.95,205.95,4646.0,206.17,206.34,205.95,205.95,4646.0
2024-12-03 12:15:00,205.96,206.19,205.92,206.19,4972.0,205.96,206.19,205.92,206.19,4972.0
2024-12-03 12:20:00,206.21,206.23,205.91,205.93,5276.0,206.21,206.23,205.91,205.93,5276.0
2024-12-03 12:25:00,206.0,206.03,205.43,205.48,9393.0,206.0,206.03,205.43,205.48,9393.0
2024-12-03 12:30:00,205.48,205.8,205.33,205.68,12063.0,205.48,205.8,205.33,205.68,12063.0
2024-12-03 12:35:00,205.6,205.6,205.31,205.53,3886.0,205.6,205.6,205.31,205.53,3886.0
2024-12-03 12:40:00,205.58,205.58,205.06,205.25,10575.0,205.58,205.58,205.06,205.25,10575.0
2024-12-03 12:45:00,205.07,205.44,205.07,205.44,1970.0,205.07,205.44,205.07,205.44,1970.0
2024-12-03 12:50:00,205.36,205.44,205.33,205.4,1500.0,205.36,205.44,205.33,205.4,1500.0
2024-12-03 12:55:00,205.4,205.7,205.39,205.57,3726.0,205.4,205.7,205.39,205.57,3726.0
2024-12-03 13:00:00,205.69,205.73,205.37,205.53,2939.0,205.69,205.73,205.37,205.53,2939.0
2024-12-03 13:05:00,205.52,205.61,205.38,205.43,3854.0,205.52,205.61,205.38,205.43,3854.0
2024-12-03 13:10:00,205.5,205.69,205.34,205.42,6307.0,205.5,205.69,205.34,205.42,6307.0
2024-12-03 13:15:00,205.45,205.98,205.39,205.98,2900.0,205.45,205.98,205.39,205.98,2900.0
2024-12-03 13:20:00,205.85,205.99,205.31,205.37,3887.0,205.85,205.99,205.31,205.37,3887.0
2024-12-03 13:25:00,205.39,205.47,205.2,205.24,6232.0,205.39,205.47,205.2,205.24,6232.0
2024-12-03 13:30:00,205.22,205.31,204.49,204.51,7543.0,205.22,205.31,204.49,204.51,7543.0
2024-12-03 13:35:00,204.48,204.96,204.38,204.46,8751.0,204.48,204.96,204.38,204.46,8751.0
2024-12-03 13:40:00,204.46,204.56,204.28,204.5,2997.0,204.46,204.56,204.28,204.5,2997.0
2024-12-03 13:45:00,204.45,204.81,204.38,204.57,6304.0,204.45,204.81,204.38,204.57,6304.0
2024-12-03 13:50:00,204.57,204.78,204.57,204.69,1219.0,204.57,204.78,204.57,204.69,1219.0
2024-12-03 13:55:00,204.73,204.78,204.58,204.73,2396.0,204.73,204.78,204.58,204.73,2396.0
2024-12-03 14:00:00,204.62,204.71,204.59,204.71,1309.0,204.62,204.71,204.59,204.71,1309.0
2024-12-03 14:05:00,204.83,205.22,204.7,204.86,6524.0,204.83,205.22,204.7,204.86,6524.0
2024-12-03 14:10:00,204.88,204.95,204.74,204.81,1748.0,204.88,204.95,204.74,204.81,1748.0
2024-12-03 14:15:00,204.84,205.86,204.84,205.79,7704.0,204.84,205.86,204.84,205.79,7704.0
2024-12-03 14:20:00,205.79,206.18,205.47,205.82,11807.0,205.79,206.18,205.47,205.82,11807.0
2024-12-03 14:25:00,205.96,206.49,205.96,206.33,6691.0,205.96,206.49,205.96,206.33,6691.0
2024-12-03 14:30:00,206.34,206.92,206.27,206.83,9730.0,206.34,206.92,206.27,206.83,9730.0
2024-12-03 14:35:00,206.89,207.25,206.78,207.08,10202.0,206.89,207.25,206.78,207.08,10202.0
2024-12-03 14:40:00,207.08,207.2,206.74,206.88,9500.0,207.08,207.2,206.74,206.88,9500.0
2024-12-03 14:45:00,206.94,207.45,206.78,207.31,13630.0,206.94,207.45,206.78,207.31,13630.0
2024-12-03 14:50:00,207.31,207.44,206.81,206.82,29932.0,207.31,207.44,206.81,206.82,29932.0
2024-12-03 14:55:00,206.83,206.95,206.2,206.2,16967.0,206.83,206.95,206.2,206.2,16967.0
2024-12-03 15:00:00,206.33,206.33,205.69,206.1,7252.0,206.33,206.33,205.69,206.1,7252.0
2024-12-03 15:05:00,206.12,206.19,205.97,206.08,3439.0,206.12,206.19,205.97,206.08,3439.0
2024-12-03 15:10:00,206.03,206.39,206.01,206.39,3795.0,206.03,206.39,206.01,206.39,3795.0
2024-12-03 15:15:00,206.4,206.4,206.06,206.17,3673.0,206.4,206.4,206.06,206.17,3673.0
2024-12-03 15:20:00,206.08,206.24,205.9,206.02,3394.0,206.08,206.24,205.9,206.02,3394.0
2024-12-03 15:25:00,206.09,206.28,205.86,206.25,5133.0,206.09,206.28,205.86,206.25,5133.0
2024-12-03 15:30:00,206.24,206.33,205.86,205.94,11225.0,206.24,206.33,205.86,205.94,11225.0
2024-12-03 15:35:00,205.96,206.49,205.95,206.48,4983.0,205.96,206.49,205.95,206.48,4983.0
2024-12-03 15:40:00,206.44,206.56,206.1,206.43,8723.0,206.44,206.56,206.1,206.43,8723.0
2024-12-03 15:45:00,206.43,207.2,206.39,207.03,27637.0,206.43,207.2,206.39,207.03,27637.0
2024-12-03 15:50:00,207.03,207.89,207.03,207.74,65759.0,207.03,207.89,207.03,207.74,65759.0
2024-12-03 15:55:00,207.76,208.22,207.44,207.57,121225.0,207.76,208.22,207.44,207.57,121225.0
2024-12-04 09:30:00,207.69,207.72,205.7,206.32,37533.0,207.69,207.72,205.7,206.32,37533.0
2024-12-04 09:35:00,206.32,207.8,206.32,206.97,22319.0,206.32,207.8,206.32,206.97,22319.0
2024-12-04 09:40:00,207.16,207.16,206.37,206.7,11213.0,207.16,207.16,206.37,206.7,11213.0
2024-12-04 09:45:00,206.7,206.95,206.14,206.15,14869.0,206.7,206.95,206.14,206.15,14869.0
2024-12-04 09:50:00,206.15,206.66,205.61,206.19,9208.0,206.15,206.66,205.61,206.19,9208.0
2024-12-04 09:55:00,206.31,206.31,205.52,205.53,8224.0,206.31,206.31,205.52,205.53,8224.0
2024-12-04 10:00:00,205.7,206.45,205.51,205.99,9071.0,205.7,206.45,205.51,205.99,9071.0
2024-12-04 10:05:00,206.02,206.18,205.35,206.06,16895.0,206.02,206.18,205.35,206.06,16895.0
2024-12-04 10:10:00,206.13,206.62,205.9,206.54,12549.0,206.13,206.62,205.9,206.54,12549.0
2024-12-04 10:15:00,206.61,206.61,205.0,205.19,20948.0,206.61,206.61,205.0,205.19,20948.0
2024-12-04 10:20:00,205.03,205.27,204.1,204.51,22038.0,205.03,205.27,204.1,204.51,22038.0
2024-12-04 10:25:00,204.85,204.85,204.13,204.31,9233.0,204.85,204.85,204.13,204.31,9233.0
2024-12-04 10:30:00,204.42,204.69,203.3,203.61,29444.0,204.42,204.69,203.3,203.61,29444.0
2024-12-04 10:35:00,203.59,204.04,203.15,203.31,16577.0,203.59,204.04,203.15,203.31,16577.0
2024-12-04 10:40:00,203.13,203.37,202.82,202.85,30702.0,203.13,203.37,202.82,202.85,30702.0
2024-12-04 10:45:00,202.83,203.15,201.98,202.68,62754.0,202.83,203.15,201.98,202.68,62754.0
2024-12-04 10:50:00,202.87,202.9,201.97,202.52,31698.0,202.87,202.9,201.97,202.52,31698.0
2024-12-04 10:55:00,202.68,202.72,201.57,202.05,16463.0,202.68,202.72,201.57,202.05,16463.0
2024-12-04 11:00:00,202.16,202.49,201.68,202.29,10510.0,202.16,202.49,201.68,202.29,10510.0
2024-12-04 11:05:00,202.49,203.06,202.07,202.53,20735.0,202.49,203.06,202.07,202.53,20735.0
2024-12-04 11:10:00,202.53,203.24,202.12,203.23,40435.0,202.53,203.24,202.12,203.23,40435.0
2024-12-04 11:15:00,203.22,203.32,201.35,201.5,40071.0,203.22,203.32,201.35,201.5,40071.0
2024-12-04 11:20:00,201.65,202.19,201.65,202.03,21419.0,201.65,202.19,201.65,202.03,21419.0
2024-12-04 11:25:00,202.03,202.16,201.64,201.83,12786.0,202.03,202.16,201.64,201.83,12786.0
2024-12-04 11:30:00,202.13,203.45,202.12,202.98,13229.0,202.13,203.45,202.12,202.98,13229.0
2024-12-04 11:35:00,202.89,203.3,202.86,203.16,8617.0,202.89,203.3,202.86,203.16,8617.0
2024-12-04 11:40:00,203.31,203.88,203.09,203.39,10854.0,203.31,203.88,203.09,203.39,10854.0
2024-12-04 11:45:00,203.26,203.27,203.07,203.18,3645.0,203.26,203.27,203.07,203.18,3645.0
2024-12-04 11:50:00,203.3,203.77,203.16,203.77,10287.0,203.3,203.77,203.16,203.77,10287.0
2024-12-04 11:55:00,203.7,203.85,203.41,203.7,6663.0,203.7,203.85,203.41,203.7,6663.0
2024-12-04 12:00:00,203.55,203.57,202.43,202.43,21856.0,203.55,203.57,202.43,202.43,21856.0
2024-12-04 12:05:00,202.41,202.63,202.25,202.52,7443.0,202.41,202.63,202.25,202.52,7443.0
2024-12-04 12:10:00,202.49,202.66,202.26,202.36,6732.0,202.49,202.66,202.26,202.36,6732.0
2024-12-04 12:15:00,202.22,202.45,201.79,202.28,23283.0,202.22,202.45,201.79,202.28,23283.0
2024-12-04 12:20:00,202.3,202.43,201.78,201.89,8102.0,202.3,202.43,201.78,201.89,8102.0
2024-12-04 12:25:00,201.97,201.98,201.64,201.9,7703.0,201.97,201.98,201.64,201.9,7703.0
2024-12-04 12:30:00,201.9,202.05,201.6,201.81,4885.0,201.9,202.05,201.6,201.81,4885.0
2024-12-04 12:35:00,201.86,201.9,201.29,201.48,10689.0,201.86,201.9,201.29,201.48,10689.0
2024-12-04 12:40:00,201.51,201.55,200.81,201.11,9004.0,201.51,201.55,200.81,201.11,9004.0
2024-12-04 12:45:00,201.0,201.3,200.79,200.99,8848.0,201.0,201.3,200.79,200.99,8848.0
2024-12-04 12:50:00,201.13,201.88,201.03,201.75,19165.0,201.13,201.88,201.03,201.75,19165.0
2024-12-04 12:55:00,201.88,202.05,201.39,201.81,33052.0,201.88,202.05,201.39,201.81,33052.0
2024-12-04 13:00:00,201.88,202.45,201.67,202.19,36360.0,201.88,202.45,201.67,202.19,36360.0
2024-12-04 13:05:00,202.33,202.33,201.77,201.8,4114.0,202.33,202.33,201.77,201.8,4114.0
2024-12-04 13:10:00,201.87,202.6,201.85,202.45,7843.0,201.87,202.6,201.85,202.45,7843.0
2024-12-04 13:15:00,202.45,202.52,202.16,202.52,3896.0,202.45,202.52,202.16,202.52,3896.0
2024-12-04 13:20:00,202.52,202.52,201.94,202.0,9249.0,202.52,202.52,201.94,202.0,9249.0
2024-12-04 13:25:00,202.0,202.3,201.98,202.14,3459.0,202.0,202.3,201.98,202.14,3459.0
2024-12-04 13:30:00,202.14,202.38,201.27,201.57,15068.0,202.14,202.38,201.27,201.57,15068.0
2024-12-04 13:35:00,201.56,201.62,200.97,201.06,6859.0,201.56,201.62,200.97,201.06,6859.0
2024-12-04 13:40:00,201.03,201.73,200.75,201.71,25429.0,201.03,201.73,200.75,201.71,25429.0
2024-12-04 13:45:00,201.68,201.76,201.32,201.48,9257.0,201.68,201.76,201.32,201.48,9257.0
2024-12-04 13:50:00,201.6,201.64,201.19,201.25,5698.0,201.6,201.64,201.19,201.25,5698.0
2024-12-04 13:55:00,201.24,201.39,201.09,201.23,3206.0,201.24,201.39,201.09,201.23,3206.0
2024-12-04 14:00:00,201.11,201.26,201.01,201.2,11745.0,201.11,201.26,201.01,201.2,11745.0
2024-12-04 14:05:00,201.07,201.2,201.0,201.12,9973.0,201.07,201.2,201.0,201.12,9973.0
2024-12-04 14:10:00,201.13,201.13,200.55,200.91,10399.0,201.13,201.13,200.55,200.91,10399.0
2024-12-04 14:15:00,200.99,201.1,200.87,201.06,8418.0,200.99,201.1,200.87,201.06,8418.0
2024-12-04 14:20:00,201.16,202.67,201.16,202.37,16964.0,201.16,202.67,201.16,202.37,16964.0
2024-12-04 14:25:00,202.37,202.45,201.79,201.81,24689.0,202.37,202.45,201.79,201.81,24689.0
2024-12-04 14:30:00,201.81,201.92,201.49,201.72,5093.0,201.81,201.92,201.49,201.72,5093.0
2024-12-04 14:35:00,201.78,202.15,201.58,201.58,15738.0,201.78,202.15,201.58,201.58,15738.0
2024-12-04 14:40:00,201.66,201.79,201.39,201.4,5465.0,201.66,201.79,201.39,201.4,5465.0
2024-12-04 14:45:00,201.57,201.69,201.44,201.61,5198.0,201.57,201.69,201.44,201.61,5198.0
2024-12-04 14:50:00,201.61,201.77,201.43,201.47,6245.0,201.61,201.77,201.43,201.47,6245.0
2024-12-04 14:55:00,201.37,201.58,201.37,201.58,6535.0,201.37,201.58,201.37,201.58,6535.0
2024-12-04 15:00:00,201.44,201.45,200.93,200.93,8983.0,201.44,201.45,200.93,200.93,8983.0
2024-12-04 15:05:00,200.76,201.03,200.7,200.92,13531.0,200.76,201.03,200.7,200.92,13531.0
2024-12-04 15:10:00,200.95,201.0,200.32,200.58,21585.0,200.95,201.0,200.32,200.58,21585.0
2024-12-04 15:15:00,200.5,200.51,199.71,199.8,33922.0,200.5,200.51,199.71,199.8,33922.0
2024-12-04 15:20:00,199.85,200.11,199.53,199.62,20369.0,199.85,200.11,199.53,199.62,20369.0
2024-12-04 15:25:00,199.65,199.91,199.37,199.62,23116.0,199.65,199.91,199.37,199.62,23116.0
2024-12-04 15:30:00,199.66,200.12,199.66,199.89,16366.0,199.66,200.12,199.66,199.89,16366.0
2024-12-04 15:35:00,199.83,200.85,199.71,200.72,22204.0,199.83,200.85,199.71,200.72,22204.0
2024-12-04 15:40:00,200.6,201.04,200.29,201.0,12143.0,200.6,201.04,200.29,201.0,12143.0
2024-12-04 15:45:00,201.12,201.51,200.79,201.39,13112.0,201.12,201.51,200.79,201.39,13112.0
2024-12-04 15:50:00,201.33,201.54,200.83,201.0,20429.0,201.33,201.54,200.83,201.0,20429.0
2024-12-04 15:55:00,201.17,201.83,201.17,201.37,80348.0,201.17,201.83,201.17,201.37,80348.0
2024-12-05 09:30:00,202.0,203.35,201.51,201.51,27535.0,202.0,203.35,201.51,201.51,27535.0
2024-12-05 09:35:00,201.64,202.79,200.93,201.0,8809.0,201.64,202.79,200.93,201.0,8809.0
2024-12-05 09:40:00,201.42,202.61,201.37,202.2,12074.0,201.42,202.61,201.37,202.2,12074.0
2024-12-05 09:45:00,201.41,201.95,200.88,200.97,4075.0,201.41,201.95,200.88,200.97,4075.0
2024-12-05 09:50:00,200.96,200.96,200.17,200.56,17162.0,200.96,200.96,200.17,200.56,17162.0
2024-12-05 09:55:00,200.28,200.66,199.52,199.68,17793.0,200.28,200.66,199.52,199.68,17793.0
2024-12-05 10:00:00,199.92,200.07,199.5,199.78,8840.0,199.92,200.07,199.5,199.78,8840.0
2024-12-05 10:05:00,199.78,199.78,198.64,199.19,29838.0,199.78,199.78,198.64,199.19,29838.0
2024-12-05 10:10:00,199.25,199.49,198.86,199.17,29406.0,199.25,199.49,198.86,199.17,29406.0
2024-12-05 10:15:00,199.24,199.26,198.5,198.99,27902.0,199.24,199.26,198.5,198.99,27902.0
2024-12-05 10:20:00,198.91,199.08,198.02,198.09,12260.0,198.91,199.08,198.02,198.09,12260.0
2024-12-05 10:25:00,198.31,198.53,197.54,197.62,18496.0,198.31,198.53,197.54,197.62,18496.0
2024-12-05 10:30:00,197.69,197.69,196.23,196.23,21342.0,197.69,197.69,196.23,196.23,21342.0
2024-12-05 10:35:00,196.26,196.72,196.14,196.42,34284.0,196.26,196.72,196.14,196.42,34284.0
2024-12-05 10:40:00,196.5,197.15,196.0,196.94,17740.0,196.5,197.15,196.0,196.94,17740.0
2024-12-05 10:45:00,197.01,197.53,196.81,196.81,22844.0,197.01,197.53,196.81,196.81,22844.0
2024-12-05 10:50:00,196.71,197.6,196.66,197.41,15906.0,196.71,197.6,196.66,197.41,15906.0
2024-12-05 10:55:00,197.54,197.54,196.84,197.2,9123.0,197.54,197.54,196.84,197.2,9123.0
2024-12-05 11:00:00,197.09,197.22,196.66,196.92,8910.0,197.09,197.22,196.66,196.92,8910.0
2024-12-05 11:05:00,197.06,197.33,196.8,197.28,10442.0,197.06,197.33,196.8,197.28,10442.0
2024-12-05 11:10:00,197.4,197.66,197.05,197.19,9283.0,197.4,197.66,197.05,197.19,9283.0
2024-12-05 11:15:00,197.1,197.33,196.85,197.14,4018.0,197.1,197.33,196.85,197.14,4018.0
2024-12-05 11:20:00,197.32,197.68,196.66,197.5,6714.0,197.32,197.68,196.66,197.5,6714.0
2024-12-05 11:25:00,197.65,197.74,197.07,197.19,7876.0,197.65,197.74,197.07,197.19,7876.0
2024-12-05 11:30:00,197.22,198.55,197.18,198.43,18017.0,197.22,198.55,197.18,198.43,18017.0
2024-12-05 11:35:00,198.48,198.61,198.01,198.45,9045.0,198.48,198.61,198.01,198.45,9045.0
2024-12-05 11:40:00,198.45,198.94,198.31,198.78,5369.0,198.45,198.94,198.31,198.78,5369.0
2024-12-05 11:45:00,198.78,199.29,198.78,199.15,17309.0,198.78,199.29,198.78,199.15,17309.0
2024-12-05 11:50:00,199.15,199.15,198.77,198.98,5505.0,199.15,199.15,198.77,198.98,5505.0
2024-12-05 11:55:00,199.11,199.34,198.75,199.0,6377.0,199.11,199.34,198.75,199.0,6377.0
2024-12-05 12:00:00,198.84,198.84,198.2,198.36,5443.0,198.84,198.84,198.2,198.36,5443.0
2024-12-05 12:05:00,198.11,198.11,197.87,197.93,5766.0,198.11,198.11,197.87,197.93,5766.0
2024-12-05 12:10:00,197.93,198.7,197.93,198.25,6269.0,197.93,198.7,197.93,198.25,6269.0
2024-12-05 12:15:00,198.41,198.41,198.07,198.1,7086.0,198.41,198.41,198.07,198.1,7086.0
2024-12-05 12:20:00,198.22,198.26,197.81,198.0,6456.0,198.22,198.26,197.81,198.0,6456.0
2024-12-05 12:25:00,198.13,198.34,197.77,197.89,10678.0,198.13,198.34,197.77,197.89,10678.0
2024-12-05 12:30:00,197.88,197.99,197.73,197.79,3665.0,197.88,197.99,197.73,197.79,3665.0
2024-12-05 12:35:00,197.84,197.86,197.22,197.33,16264.0,197.84,197.86,197.22,197.33,16264.0
2024-12-05 12:40:00,197.33,198.0,197.25,197.58,13293.0,197.33,198.0,197.25,197.58,13293.0
2024-12-05 12:45:00,197.68,197.69,197.44,197.58,2000.0,197.68,197.69,197.44,197.58,2000.0
2024-12-05 12:50:00,197.43,197.5,197.22,197.29,4549.0,197.43,197.5,197.22,197.29,4549.0
2024-12-05 12:55:00,197.16,197.53,197.16,197.48,6451.0,197.16,197.53,197.16,197.48,6451.0
2024-12-05 13:00:00,197.51,197.58,196.76,196.76,9315.0,197.51,197.58,196.76,196.76,9315.0
2024-12-05 13:05:00,196.93,197.5,196.86,197.49,11055.0,196.93,197.5,196.86,197.49,11055.0
2024-12-05 13:10:00,197.56,197.64,197.26,197.28,2444.0,197.56,197.64,197.26,197.28,2444.0
2024-12-05 13:15:00,197.27,197.42,197.11,197.26,5237.0,197.27,197.42,197.11,197.26,5237.0
2024-12-05 13:20:00,197.23,197.31,196.88,196.91,4286.0,197.23,197.31,196.88,196.91,4286.0
2024-12-05 13:25:00,196.83,197.03,196.7,196.88,5300.0,196.83,197.03,196.7,196.88,5300.0
2024-12-05 13:30:00,196.78,196.85,196.49,196.66,8189.0,196.78,196.85,196.49,196.66,8189.0
2024-12-05 13:35:00,196.68,196.88,196.6,196.84,10569.0,196.68,196.88,196.6,196.84,10569.0
2024-12-05 13:40:00,196.7,196.79,196.61,196.7,4852.0,196.7,196.79,196.61,196.7,4852.0
2024-12-05 13:45:00,196.62,197.21,196.62,196.84,9826.0,196.62,197.21,196.62,196.84,9826.0
2024-12-05 13:50:00,196.99,197.11,196.84,196.95,2957.0,196.99,197.11,196.84,196.95,2957.0
2024-12-05 13:55:00,196.84,196.93,196.4,196.8,7726.0,196.84,196.93,196.4,196.8,7726.0
2024-12-05 14:00:00,196.71,196.74,196.41,196.53,5254.0,196.71,196.74,196.41,196.53,5254.0
2024-12-05 14:05:00,196.53,197.1,196.37,197.1,7807.0,196.53,197.1,196.37,197.1,7807.0
2024-12-05 14:10:00,197.06,197.07,196.72,197.06,3594.0,197.06,197.07,196.72,197.06,3594.0
2024-12-05 14:15:00,196.99,197.0,196.74,196.88,2100.0,196.99,197.0,196.74,196.88,2100.0
2024-12-05 14:20:00,196.87,196.99,196.74,196.89,1295.0,196.87,196.99,196.74,196.89,1295.0
2024-12-05 14:25:00,196.74,196.91,196.66,196.87,3277.0,196.74,196.91,196.66,196.87,3277.0
2024-12-05 14:30:00,196.87,197.07,196.66,197.07,8849.0,196.87,197.07,196.66,197.07,8849.0
2024-12-05 14:35:00,197.11,197.12,196.82,196.99,2487.0,197.11,197.12,196.82,196.99,2487.0
2024-12-05 14:40:00,196.92,197.1,196.88,196.97,4305.0,196.92,197.1,196.88,196.97,4305.0
2024-12-05 14:45:00,197.12,197.27,197.05,197.21,2159.0,197.12,197.27,197.05,197.21,2159.0
2024-12-05 14:50:00,197.07,197.35,196.97,197.34,2890.0,197.07,197.35,196.97,197.34,2890.0
2024-12-05 14:55:00,197.36,197.36,197.02,197.23,8709.0,197.36,197.36,197.02,197.23,8709.0
2024-12-05 15:00:00,197.16,197.45,197.07,197.39,2937.0,197.16,197.45,197.07,197.39,2937.0
2024-12-05 15:05:00,197.44,197.87,197.38,197.87,15427.0,197.44,197.87,197.38,197.87,15427.0
2024-12-05 15:10:00,197.86,197.88,197.41,197.62,6945.0,197.86,197.88,197.41,197.62,6945.0
2024-12-05 15:15:00,197.62,197.63,196.94,197.44,14093.0,197.62,197.63,196.94,197.44,14093.0
2024-12-05 15:20:00,197.49,198.32,197.49,198.06,16083.0,197.49,198.32,197.49,198.06,16083.0
2024-12-05 15:25:00,197.93,198.14,197.69,197.84,14630.0,197.93,198.14,197.69,197.84,14630.0
2024-12-05 15:30:00,197.84,197.84,197.33,197.58,11246.0,197.84,197.84,197.33,197.58,11246.0
2024-12-05 15:35:00,197.6,198.45,197.5,198.18,17798.0,197.6,198.45,197.5,198.18,17798.0
2024-12-05 15:40:00,198.17,198.23,197.91,197.92,22653.0,198.17,198.23,197.91,197.92,22653.0
2024-12-05 15:45:00,197.8,198.09,197.39,198.02,35190.0,197.8,198.09,197.39,198.02,35190.0
2024-12-05 15:50:00,197.89,198.36,197.35,198.08,41778.0,197.89,198.36,197.35,198.08,41778.0
2024-12-05 15:55:00,198.13,198.35,197.77,197.93,74334.0,198.13,198.35,197.77,197.93,74334.0
2024-12-06 09:30:00,200.72,201.8,199.29,199.36,42564.0,200.72,201.8,199.29,199.36,42564.0
2024-12-06 09:35:00,199.3,199.79,198.43,199.06,14858.0,199.3,199.79,198.43,199.06,14858.0
2024-12-06 09:40:00,198.86,199.26,198.36,199.03,16591.0,198.86,199.26,198.36,199.03,16591.0
2024-12-06 09:45:00,199.03,199.06,198.0,198.18,14000.0,199.03,199.06,198.0,198.18,14000.0
2024-12-06 09:50:00,198.41,198.7,197.16,197.38,17148.0,198.41,198.7,197.16,197.38,17148.0
2024-12-06 09:55:00,197.47,197.48,196.57,196.88,14483.0,197.47,197.48,196.57,196.88,14483.0
2024-12-06 10:00:00,196.89,197.89,196.89,197.75,11980.0,196.89,197.89,196.89,197.75,11980.0
2024-12-06 10:05:00,197.47,198.87,197.41,198.69,12489.0,197.47,198.87,197.41,198.69,12489.0
2024-12-06 10:10:00,198.63,199.03,198.19,199.0,9905.0,198.63,199.03,198.19,199.0,9905.0
2024-12-06 10:15:00,199.01,199.01,198.52,198.8,13594.0,199.01,199.01,198.52,198.8,13594.0
2024-12-06 10:20:00,198.97,198.97,196.88,197.22,16614.0,198.97,198.97,196.88,197.22,16614.0
2024-12-06 10:25:00,197.31,197.59,196.85,197.53,7573.0,197.31,197.59,196.85,197.53,7573.0
2024-12-06 10:30:00,197.54,198.0,196.91,197.15,3230.0,197.54,198.0,196.91,197.15,3230.0
2024-12-06 10:35:00,197.15,197.32,196.27,196.87,17529.0,197.15,197.32,196.27,196.87,17529.0
2024-12-06 10:40:00,196.75,197.17,196.5,196.51,11834.0,196.75,197.17,196.5,196.51,11834.0
2024-12-06 10:45:00,196.43,197.49,196.4,196.95,9107.0,196.43,197.49,196.4,196.95,9107.0
2024-12-06 10:50:00,197.18,197.18,196.63,196.73,2895.0,197.18,197.18,196.63,196.73,2895.0
2024-12-06 10:55:00,196.76,197.23,196.42,197.05,9640.0,196.76,197.23,196.42,197.05,9640.0
2024-12-06 11:00:00,196.82,196.84,196.35,196.58,6927.0,196.82,196.84,196.35,196.58,6927.0
2024-12-06 11:05:00,196.79,197.18,196.5,196.89,6791.0,196.79,197.18,196.5,196.89,6791.0
2024-12-06 11:10:00,196.89,196.89,196.37,196.46,9003.0,196.89,196.89,196.37,196.46,9003.0
2024-12-06 11:15:00,196.47,196.99,196.47,196.72,6221.0,196.47,196.99,196.47,196.72,6221.0
2024-12-06 11:20:00,196.67,196.71,196.15,196.65,11030.0,196.67,196.71,196.15,196.65,11030.0
2024-12-06 11:25:00,196.48,196.78,196.3,196.47,15536.0,196.48,196.78,196.3,196.47,15536.0
2024-12-06 11:30:00,196.32,196.6,196.15,196.4,21131.0,196.32,196.6,196.15,196.4,21131.0
2024-12-06 11:35:00,196.33,196.51,196.21,196.3,3860.0,196.33,196.51,196.21,196.3,3860.0
2024-12-06 11:40:00,196.18,196.18,195.44,195.5,14537.0,196.18,196.18,195.44,195.5,14537.0
2024-12-06 11:45:00,195.39,195.64,194.94,195.45,11735.0,195.39,195.64,194.94,195.45,11735.0
2024-12-06 11:50:00,195.34,195.34,194.8,194.97,4900.0,195.34,195.34,194.8,194.97,4900.0
2024-12-06 11:55:00,194.86,194.94,194.59,194.94,7100.0,194.86,194.94,194.59,194.94,7100.0
2024-12-06 12:00:00,194.86,194.9,194.5,194.51,7053.0,194.86,194.9,194.5,194.51,7053.0
2024-12-06 12:05:00,194.65,194.83,194.45,194.66,6433.0,194.65,194.83,194.45,194.66,6433.0
2024-12-06 12:10:00,194.61,194.95,194.6,194.95,4454.0,194.61,194.95,194.6,194.95,4454.0
2024-12-06 12:15:00,194.99,195.37,194.66,194.98,11762.0,194.99,195.37,194.66,194.98,11762.0
2024-12-06 12:20:00,194.91,195.22,194.86,194.92,5253.0,194.91,195.22,194.86,194.92,5253.0
2024-12-06 12:25:00,194.9,195.11,194.73,194.86,9383.0,194.9,195.11,194.73,194.86,9383.0
2024-12-06 12:30:00,194.87,194.91,194.6,194.73,4798.0,194.87,194.91,194.6,194.73,4798.0
2024-12-06 12:35:00,194.75,194.85,194.31,194.31,7212.0,194.75,194.85,194.31,194.31,7212.0
2024-12-06 12:40:00,194.35,194.44,194.05,194.21,7923.0,194.35,194.44,194.05,194.21,7923.0
2024-12-06 12:45:00,194.21,194.33,193.78,193.78,9560.0,194.21,194.33,193.78,193.78,9560.0
2024-12-06 12:50:00,193.8,194.03,193.72,193.72,10838.0,193.8,194.03,193.72,193.72,10838.0
2024-12-06 12:55:00,193.77,193.91,193.65,193.81,6113.0,193.77,193.91,193.65,193.81,6113.0
2024-12-06 13:00:00,193.75,193.88,193.56,193.67,7933.0,193.75,193.88,193.56,193.67,7933.0
2024-12-06 13:05:00,193.75,194.5,193.75,194.33,12743.0,193.75,194.5,193.75,194.33,12743.0
2024-12-06 13:10:00,194.42,194.85,194.33,194.83,13270.0,194.42,194.85,194.33,194.83,13270.0
2024-12-06 13:15:00,194.83,194.95,194.4,194.8,9722.0,194.83,194.95,194.4,194.8,9722.0
2024-12-06 13:20:00,194.93,195.37,194.84,195.31,12927.0,194.93,195.37,194.84,195.31,12927.0
2024-12-06 13:25:00,195.34,195.34,194.58,194.58,12383.0,195.34,195.34,194.58,194.58,12383.0
2024-12-06 13:30:00,194.69,194.95,194.6,194.69,5169.0,194.69,194.95,194.6,194.69,5169.0
2024-12-06 13:35:00,194.62,195.32,194.5,195.21,11783.0,194.62,195.32,194.5,195.21,11783.0
2024-12-06 13:40:00,195.1,195.33,195.1,195.31,6070.0,195.1,195.33,195.1,195.31,6070.0
2024-12-06 13:45:00,195.31,195.63,195.08,195.09,6028.0,195.31,195.63,195.08,195.09,6028.0
2024-12-06 13:50:00,194.99,194.99,194.72,194.94,8505.0,194.99,194.99,194.72,194.94,8505.0
2024-12-06 13:55:00,194.87,195.38,194.83,195.31,5680.0,194.87,195.38,194.83,195.31,5680.0
2024-12-06 14:00:00,195.18,195.22,194.86,194.86,3600.0,195.18,195.22,194.86,194.86,3600.0
2024-12-06 14:05:00,194.85,194.98,194.76,194.84,5135.0,194.85,194.98,194.76,194.84,5135.0
2024-12-06 14:10:00,194.87,195.06,194.77,195.03,5165.0,194.87,195.06,194.77,195.03,5165.0
2024-12-06 14:15:00,194.89,195.02,194.8,194.81,3704.0,194.89,195.02,194.8,194.81,3704.0
2024-12-06 14:20:00,194.93,195.46,194.93,195.46,4374.0,194.93,195.46,194.93,195.46,4374.0
2024-12-06 14:25:00,195.37,195.45,195.06,195.09,6696.0,195.37,195.45,195.06,195.09,6696.0
2024-12-06 14:30:00,194.96,195.04,194.58,194.66,7443.0,194.96,195.04,194.58,194.66,7443.0
2024-12-06 14:35:00,194.55,194.7,194.39,194.55,11387.0,194.55,194.7,194.39,194.55,11387.0
2024-12-06 14:40:00,194.59,194.69,194.24,194.34,5194.0,194.59,194.69,194.24,194.34,5194.0
2024-12-06 14:45:00,194.35,194.5,193.81,193.81,13366.0,194.35,194.5,193.81,193.81,13366.0
2024-12-06 14:50:00,193.82,194.29,193.81,194.28,8851.0,193.82,194.29,193.81,194.28,8851.0
2024-12-06 14:55:00,194.33,194.72,194.27,194.72,6771.0,194.33,194.72,194.27,194.72,6771.0
2024-12-06 15:00:00,194.7,194.92,194.59,194.62,5749.0,194.7,194.92,194.59,194.62,5749.0
2024-12-06 15:05:00,194.59,194.7,194.08,194.08,16900.0,194.59,194.7,194.08,194.08,16900.0
2024-12-06 15:10:00,194.14,194.29,193.96,194.15,11987.0,194.14,194.29,193.96,194.15,11987.0
2024-12-06 15:15:00,194.15,194.23,193.5,193.58,11973.0,194.15,194.23,193.5,193.58,11973.0
2024-12-06 15:20:00,193.58,193.59,193.0,193.29,20514.0,193.58,193.59,193.0,193.29,20514.0
2024-12-06 15:25:00,193.29,193.37,192.91,193.28,13012.0,193.29,193.37,192.91,193.28,13012.0
2024-12-06 15:30:00,193.28,193.36,192.96,193.36,22240.0,193.28,193.36,192.96,193.36,22240.0
2024-12-06 15:35:00,193.26,193.83,192.96,193.82,20017.0,193.26,193.83,192.96,193.82,20017.0
2024-12-06 15:40:00,193.9,194.14,193.54,194.11,17209.0,193.9,194.14,193.54,194.11,17209.0
2024-12-06 15:45:00,193.98,194.03,193.55,193.56,16106.0,193.98,194.03,193.55,193.56,16106.0
2024-12-06 15:50:00,193.51,194.09,193.36,193.81,39780.0,193.51,194.09,193.36,193.81,39780.0
2024-12-06 15:55:00,193.81,194.36,193.2,194.24,108946.0,193.81,194.36,193.2,194.24,108946.0
2024-12-09 09:30:00,196.02,197.35,194.3,195.55,41172.0,196.02,197.35,194.3,195.55,41172.0
2024-12-09 09:35:00,195.57,198.43,195.57,197.24,25033.0,195.57,198.43,195.57,197.24,25033.0
2024-12-09 09:40:00,197.25,198.14,196.64,197.27,25657.0,197.25,198.14,196.64,197.27,25657.0
2024-12-09 09:45:00,197.4,197.9,197.09,197.72,8263.0,197.4,197.9,197.09,197.72,8263.0
2024-12-09 09:50:00,197.74,198.37,197.38,198.37,23193.0,197.74,198.37,197.38,198.37,23193.0
2024-12-09 09:55:00,198.17,199.17,198.17,198.81,18818.0,198.17,199.17,198.17,198.81,18818.0
2024-12-09 10:00:00,199.0,199.33,198.56,199.14,13741.0,199.0,199.33,198.56,199.14,13741.0
2024-12-09 10:05:00,199.14,199.69,198.84,198.94,14077.0,199.14,199.69,198.84,198.94,14077.0
2024-12-09 10:10:00,198.86,199.03,198.37,199.02,9787.0,198.86,199.03,198.37,199.02,9787.0
2024-12-09 10:15:00,199.02,199.2,198.59,198.59,16778.0,199.02,199.2,198.59,198.59,16778.0
2024-12-09 10:20:00,198.45,198.45,197.48,197.66,10937.0,198.45,198.45,197.48,197.66,10937.0
2024-12-09 10:25:00,197.55,198.04,197.42,197.42,6763.0,197.55,198.04,197.42,197.42,6763.0
2024-12-09 10:30:00,197.4,198.08,197.39,197.8,18833.0,197.4,198.08,197.39,197.8,18833.0
2024-12-09 10:35:00,198.0,198.81,197.82,198.65,9068.0,198.0,198.81,197.82,198.65,9068.0
2024-12-09 10:40:00,198.9,201.47,198.9,201.47,35689.0,198.9,201.47,198.9,201.47,35689.0
2024-12-09 10:45:00,201.3,201.38,200.22,200.66,27428.0,201.3,201.38,200.22,200.66,27428.0
2024-12-09 10:50:00,200.7,202.91,200.57,202.46,76952.0,200.7,202.91,200.57,202.46,76952.0
2024-12-09 10:55:00,202.64,205.1,202.28,205.08,76784.0,202.64,205.1,202.28,205.08,76784.0
2024-12-09 11:00:00,205.02,205.06,203.34,203.76,16032.0,205.02,205.06,203.34,203.76,16032.0
2024-12-09 11:05:00,203.62,204.2,203.49,203.93,27774.0,203.62,204.2,203.49,203.93,27774.0
2024-12-09 11:10:00,203.94,204.76,202.34,202.34,30910.0,203.94,204.76,202.34,202.34,30910.0
2024-12-09 11:15:00,202.3,202.58,201.76,202.01,30617.0,202.3,202.58,201.76,202.01,30617.0
2024-12-09 11:20:00,201.72,202.39,201.37,202.03,5171.0,201.72,202.39,201.37,202.03,5171.0
2024-12-09 11:25:00,201.85,201.9,200.04,200.16,13939.0,201.85,201.9,200.04,200.16,13939.0
2024-12-09 11:30:00,200.0,200.42,199.75,200.0,13209.0,200.0,200.42,199.75,200.0,13209.0
2024-12-09 11:35:00,199.76,199.96,199.5,199.91,3008.0,199.76,199.96,199.5,199.91,3008.0
2024-12-09 11:40:00,200.0,200.72,199.58,199.95,11318.0,200.0,200.72,199.58,199.95,11318.0
2024-12-09 11:45:00,200.2,200.89,199.98,200.0,9565.0,200.2,200.89,199.98,200.0,9565.0
2024-12-09 11:50:00,199.97,200.5,199.77,199.77,6173.0,199.97,200.5,199.77,199.77,6173.0
2024-12-09 11:55:00,199.77,199.77,198.79,198.94,5864.0,199.77,199.77,198.79,198.94,5864.0
2024-12-09 12:00:00,198.95,199.46,198.8,198.92,2924.0,198.95,199.46,198.8,198.92,2924.0
2024-12-09 12:05:00,198.81,199.58,198.81,199.3,3768.0,198.81,199.58,198.81,199.3,3768.0
2024-12-09 12:10:00,199.18,200.12,199.18,199.9,5836.0,199.18,200.12,199.18,199.9,5836.0
2024-12-09 12:15:00,199.75,200.35,199.71,199.71,11694.0,199.75,200.35,199.71,199.71,11694.0
2024-12-09 12:20:00,199.77,200.14,199.72,200.14,6644.0,199.77,200.14,199.72,200.14,6644.0
2024-12-09 12:25:00,200.13,200.24,199.62,199.64,4603.0,200.13,200.24,199.62,199.64,4603.0
2024-12-09 12:30:00,199.63,200.14,199.4,199.99,2752.0,199.63,200.14,199.4,199.99,2752.0
2024-12-09 12:35:00,199.98,200.15,199.36,200.03,7750.0,199.98,200.15,199.36,200.03,7750.0
2024-12-09 12:40:00,200.26,200.95,200.18,200.84,12583.0,200.26,200.95,200.18,200.84,12583.0
2024-12-09 12:45:00,200.69,201.45,200.69,201.0,6548.0,200.69,201.45,200.69,201.0,6548.0
2024-12-09 12:50:00,201.08,201.56,201.07,201.12,9371.0,201.08,201.56,201.07,201.12,9371.0
2024-12-09 12:55:00,201.25,201.45,200.45,200.76,4263.0,201.25,201.45,200.45,200.76,4263.0
2024-12-09 13:00:00,200.76,201.38,200.33,200.55,14136.0,200.76,201.38,200.33,200.55,14136.0
2024-12-09 13:05:00,200.42,200.72,200.42,200.51,2706.0,200.42,200.72,200.42,200.51,2706.0
2024-12-09 13:10:00,200.65,200.86,200.48,200.6,6445.0,200.65,200.86,200.48,200.6,6445.0
2024-12-09 13:15:00,200.67,200.67,200.01,200.01,4513.0,200.67,200.67,200.01,200.01,4513.0
2024-12-09 13:20:00,200.01,200.44,200.0,200.2,7036.0,200.01,200.44,200.0,200.2,7036.0
2024-12-09 13:25:00,200.11,200.11,199.68,199.87,2085.0,200.11,200.11,199.68,199.87,2085.0
2024-12-09 13:30:00,199.75,200.36,199.75,200.17,10014.0,199.75,200.36,199.75,200.17,10014.0
2024-12-09 13:35:00,200.18,200.68,200.17,200.66,4277.0,200.18,200.68,200.17,200.66,4277.0
2024-12-09 13:40:00,200.68,201.25,200.47,201.09,12909.0,200.68,201.25,200.47,201.09,12909.0
2024-12-09 13:45:00,201.06,201.36,200.77,201.02,10204.0,201.06,201.36,200.77,201.02,10204.0
2024-12-09 13:50:00,200.91,201.37,200.77,200.99,5305.0,200.91,201.37,200.77,200.99,5305.0
2024-12-09 13:55:00,200.84,201.08,200.84,201.0,1910.0,200.84,201.08,200.84,201.0,1910.0
2024-12-09 14:00:00,200.94,200.94,200.05,200.44,5018.0,200.94,200.94,200.05,200.44,5018.0
2024-12-09 14:05:00,200.33,200.68,200.33,200.68,3012.0,200.33,200.68,200.33,200.68,3012.0
2024-12-09 14:10:00,200.57,201.0,200.37,201.0,6983.0,200.57,201.0,200.37,201.0,6983.0
2024-12-09 14:15:00,201.09,201.43,201.09,201.36,3562.0,201.09,201.43,201.09,201.36,3562.0
2024-12-09 14:20:00,201.33,201.55,201.32,201.44,2750.0,201.33,201.55,201.32,201.44,2750.0
2024-12-09 14:25:00,201.35,201.36,201.04,201.15,3403.0,201.35,201.36,201.04,201.15,3403.0
2024-12-09 14:30:00,201.29,201.36,201.05,201.26,3341.0,201.29,201.36,201.05,201.26,3341.0
2024-12-09 14:35:00,201.18,201.33,201.13,201.33,5520.0,201.18,201.33,201.13,201.33,5520.0
2024-12-09 14:40:00,201.21,201.34,201.16,201.27,3249.0,201.21,201.34,201.16,201.27,3249.0
2024-12-09 14:45:00,201.2,201.5,200.95,201.5,5286.0,201.2,201.5,200.95,201.5,5286.0
2024-12-09 14:50:00,201.42,201.61,201.17,201.45,7567.0,201.42,201.61,201.17,201.45,7567.0
2024-12-09 14:55:00,201.33,201.51,201.3,201.5,3235.0,201.33,201.51,201.3,201.5,3235.0
2024-12-09 15:00:00,201.49,201.6,201.14,201.38,5415.0,201.49,201.6,201.14,201.38,5415.0
2024-12-09 15:05:00,201.3,201.3,201.08,201.25,3776.0,201.3,201.3,201.08,201.25,3776.0
2024-12-09 15:10:00,201.26,201.3,201.08,201.22,7207.0,201.26,201.3,201.08,201.22,7207.0
2024-12-09 15:15:00,201.24,201.35,200.8,200.8,5711.0,201.24,201.35,200.8,200.8,5711.0
2024-12-09 15:20:00,200.67,200.89,200.57,200.8,7698.0,200.67,200.89,200.57,200.8,7698.0
2024-12-09 15:25:00,200.89,201.0,200.39,200.41,7626.0,200.89,201.0,200.39,200.41,7626.0
2024-12-09 15:30:00,200.39,200.46,200.18,200.39,9634.0,200.39,200.46,200.18,200.39,9634.0
2024-12-09 15:35:00,200.44,200.79,200.44,200.74,16924.0,200.44,200.79,200.44,200.74,16924.0
2024-12-09 15:40:00,200.78,201.32,200.76,200.81,13210.0,200.78,201.32,200.76,200.81,13210.0
2024-12-09 15:45:00,200.76,200.96,199.96,200.13,19717.0,200.76,200.96,199.96,200.13,19717.0
2024-12-09 15:50:00,200.29,200.59,200.19,200.29,21744.0,200.29,200.59,200.19,200.29,21744.0
2024-12-09 15:55:00,200.28,200.3,199.76,200.0,56901.0,200.28,200.3,199.76,200.0,56901.0
2024-12-10 09:30:00,200.46,200.96,199.17,199.64,36331.0,200.46,200.96,199.17,199.64,36331.0
2024-12-10 09:35:00,199.65,199.7,198.57,199.59,17509.0,199.65,199.7,198.57,199.59,17509.0
2024-12-10 09:40:00,199.55,199.64,198.5,198.96,14584.0,199.55,199.64,198.5,198.96,14584.0
2024-12-10 09:45:00,199.06,199.62,197.42,197.65,30962.0,199.06,199.62,197.42,197.65,30962.0
2024-12-10 09:50:00,197.69,197.89,196.51,197.0,17494.0,197.69,197.89,196.51,197.0,17494.0
2024-12-10 09:55:00,196.88,197.17,196.17,196.43,14952.0,196.88,197.17,196.17,196.43,14952.0
2024-12-10 10:00:00,196.39,196.4,195.55,195.65,26108.0,196.39,196.4,195.55,195.65,26108.0
2024-12-10 10:05:00,195.65,195.94,195.05,195.2,17452.0,195.65,195.94,195.05,195.2,17452.0
2024-12-10 10:10:00,195.2,195.6,194.76,195.55,13663.0,195.2,195.6,194.76,195.55,13663.0
2024-12-10 10:15:00,195.62,196.89,195.62,196.7,18862.0,195.62,196.89,195.62,196.7,18862.0
2024-12-10 10:20:00,196.21,196.71,195.59,195.92,12194.0,196.21,196.71,195.59,195.92,12194.0
2024-12-10 10:25:00,195.92,196.07,195.43,195.89,11292.0,195.92,196.07,195.43,195.89,11292.0
2024-12-10 10:30:00,195.8,196.15,194.63,194.9,34941.0,195.8,196.15,194.63,194.9,34941.0
2024-12-10 10:35:00,194.91,196.0,194.88,195.84,16043.0,194.91,196.0,194.88,195.84,16043.0
2024-12-10 10:40:00,195.72,196.09,195.47,195.97,11884.0,195.72,196.09,195.47,195.97,11884.0
2024-12-10 10:45:00,195.98,196.07,195.58,195.86,9916.0,195.98,196.07,195.58,195.86,9916.0
2024-12-10 10:50:00,195.69,195.75,195.46,195.53,5855.0,195.69,195.75,195.46,195.53,5855.0
2024-12-10 10:55:00,195.58,195.75,195.03,195.24,12345.0,195.58,195.75,195.03,195.24,12345.0
2024-12-10 11:00:00,195.35,195.76,195.18,195.47,41161.0,195.35,195.76,195.18,195.47,41161.0
2024-12-10 11:05:00,195.5,195.58,195.04,195.33,7499.0,195.5,195.58,195.04,195.33,7499.0
2024-12-10 11:10:00,195.33,196.72,195.32,196.64,15087.0,195.33,196.72,195.32,196.64,15087.0
2024-12-10 11:15:00,196.64,196.76,195.99,195.99,12348.0,196.64,196.76,195.99,195.99,12348.0
2024-12-10 11:20:00,196.31,196.35,196.05,196.27,2225.0,196.31,196.35,196.05,196.27,2225.0
2024-12-10 11:25:00,196.22,196.77,196.21,196.72,7423.0,196.22,196.77,196.21,196.72,7423.0
2024-12-10 11:30:00,196.78,196.87,196.21,196.39,11791.0,196.78,196.87,196.21,196.39,11791.0
2024-12-10 11:35:00,196.45,196.66,196.36,196.5,4596.0,196.45,196.66,196.36,196.5,4596.0
2024-12-10 11:40:00,196.31,196.72,196.04,196.42,7116.0,196.31,196.72,196.04,196.42,7116.0
2024-12-10 11:45:00,196.66,196.66,196.33,196.51,1310.0,196.66,196.66,196.33,196.51,1310.0
2024-12-10 11:50:00,196.44,196.53,195.71,195.75,7143.0,196.44,196.53,195.71,195.75,7143.0
2024-12-10 11:55:00,195.68,195.87,195.45,195.87,5074.0,195.68,195.87,195.45,195.87,5074.0
2024-12-10 12:00:00,195.7,195.97,195.45,195.97,5351.0,195.7,195.97,195.45,195.97,5351.0
2024-12-10 12:05:00,196.08,196.23,195.54,195.7,7497.0,196.08,196.23,195.54,195.7,7497.0
2024-12-10 12:10:00,195.71,195.85,195.35,195.73,5718.0,195.71,195.85,195.35,195.73,5718.0
2024-12-10 12:15:00,195.77,195.77,195.5,195.71,4148.0,195.77,195.77,195.5,195.71,4148.0
2024-12-10 12:20:00,195.71,195.95,195.44,195.8,5239.0,195.71,195.95,195.44,195.8,5239.0
2024-12-10 12:25:00,195.76,195.94,195.74,195.9,2809.0,195.76,195.94,195.74,195.9,2809.0
2024-12-10 12:30:00,195.93,196.18,195.87,196.18,9748.0,195.93,196.18,195.87,196.18,9748.0
2024-12-10 12:35:00,196.05,196.71,195.81,196.7,23605.0,196.05,196.71,195.81,196.7,23605.0
2024-12-10 12:40:00,196.61,197.2,196.58,197.01,14231.0,196.61,197.2,196.58,197.01,14231.0
2024-12-10 12:45:00,196.93,197.13,196.93,197.08,4069.0,196.93,197.13,196.93,197.08,4069.0
2024-12-10 12:50:00,196.98,197.14,196.76,196.89,15488.0,196.98,197.14,196.76,196.89,15488.0
2024-12-10 12:55:00,196.9,198.21,196.9,198.14,23859.0,196.9,198.21,196.9,198.14,23859.0
2024-12-10 13:00:00,198.21,199.91,198.06,199.67,42332.0,198.21,199.91,198.06,199.67,42332.0
2024-12-10 13:05:00,199.58,200.27,199.22,199.4,39324.0,199.58,200.27,199.22,199.4,39324.0
2024-12-10 13:10:00,199.56,199.88,198.54,198.79,37354.0,199.56,199.88,198.54,198.79,37354.0
2024-12-10 13:15:00,198.79,199.67,198.79,199.34,11045.0,198.79,199.67,198.79,199.34,11045.0
2024-12-10 13:20:00,199.55,199.9,199.33,199.71,12778.0,199.55,199.9,199.33,199.71,12778.0
2024-12-10 13:25:00,199.63,199.9,199.22,199.58,21869.0,199.63,199.9,199.22,199.58,21869.0
2024-12-10 13:30:00,199.58,199.9,199.35,199.73,21873.0,199.58,199.9,199.35,199.73,21873.0
2024-12-10 13:35:00,199.75,201.11,199.73,200.99,39352.0,199.75,201.11,199.73,200.99,39352.0
2024-12-10 13:40:00,200.95,201.66,200.9,201.66,8871.0,200.95,201.66,200.9,201.66,8871.0
2024-12-10 13:45:00,201.66,202.04,201.18,201.42,24503.0,201.66,202.04,201.18,201.42,24503.0
2024-12-10 13:50:00,201.33,201.66,201.19,201.64,25250.0,201.33,201.66,201.19,201.64,25250.0
2024-12-10 13:55:00,201.56,202.0,201.56,201.63,14370.0,201.56,202.0,201.56,201.63,14370.0
2024-12-10 14:00:00,201.63,202.45,201.63,202.21,26168.0,201.63,202.45,201.63,202.21,26168.0
2024-12-10 14:05:00,202.2,202.4,201.96,202.02,9023.0,202.2,202.4,201.96,202.02,9023.0
2024-12-10 14:10:00,201.87,202.02,201.12,201.67,49821.0,201.87,202.02,201.12,201.67,49821.0
2024-12-10 14:15:00,201.74,202.33,201.73,202.16,8328.0,201.74,202.33,201.73,202.16,8328.0
2024-12-10 14:20:00,202.0,202.68,201.93,202.19,44077.0,202.0,202.68,201.93,202.19,44077.0
2024-12-10 14:25:00,202.11,202.18,201.49,201.71,15572.0,202.11,202.18,201.49,201.71,15572.0
2024-12-10 14:30:00,201.77,202.7,201.69,202.7,10380.0,201.77,202.7,201.69,202.7,10380.0
2024-12-10 14:35:00,202.55,203.31,202.44,202.92,22697.0,202.55,203.31,202.44,202.92,22697.0
2024-12-10 14:40:00,202.77,204.1,202.77,204.04,24703.0,202.77,204.1,202.77,204.04,24703.0
2024-12-10 14:45:00,203.87,204.98,203.61,203.63,33254.0,203.87,204.98,203.61,203.63,33254.0
2024-12-10 14:50:00,203.6,203.72,202.7,202.71,9697.0,203.6,203.72,202.7,202.71,9697.0
2024-12-10 14:55:00,202.65,203.97,202.58,203.59,21763.0,202.65,203.97,202.58,203.59,21763.0
2024-12-10 15:00:00,203.7,203.76,203.21,203.49,4953.0,203.7,203.76,203.21,203.49,4953.0
2024-12-10 15:05:00,203.36,204.21,203.36,204.08,19919.0,203.36,204.21,203.36,204.08,19919.0
2024-12-10 15:10:00,204.19,204.63,203.92,204.59,16095.0,204.19,204.63,203.92,204.59,16095.0
2024-12-10 15:15:00,204.51,204.98,203.96,204.03,32431.0,204.51,204.98,203.96,204.03,32431.0
2024-12-10 15:20:00,204.05,204.29,203.95,204.23,22841.0,204.05,204.29,203.95,204.23,22841.0
2024-12-10 15:25:00,204.11,204.26,203.21,203.21,28642.0,204.11,204.26,203.21,203.21,28642.0
2024-12-10 15:30:00,203.21,203.35,202.5,203.0,23273.0,203.21,203.35,202.5,203.0,23273.0
2024-12-10 15:35:00,202.84,203.05,202.66,202.78,14253.0,202.84,203.05,202.66,202.78,14253.0
2024-12-10 15:40:00,202.78,203.17,202.38,202.53,12264.0,202.78,203.17,202.38,202.53,12264.0
2024-12-10 15:45:00,202.56,202.72,202.28,202.4,25276.0,202.56,202.72,202.28,202.4,25276.0
2024-12-10 15:50:00,202.47,202.9,202.34,202.43,47135.0,202.47,202.9,202.34,202.43,47135.0
2024-12-10 15:55:00,202.49,203.07,202.43,202.99,72040.0,202.49,203.07,202.43,202.99,72040.0
2024-12-11 09:30:00,205.68,206.6,199.88,201.67,118986.0,205.68,206.6,199.88,201.67,118986.0
2024-12-11 09:35:00,201.8,202.77,199.21,200.34,65363.0,201.8,202.77,199.21,200.34,65363.0
2024-12-11 09:40:00,200.19,202.16,199.83,200.93,118234.0,200.19,202.16,199.83,200.93,118234.0
2024-12-11 09:45:00,200.92,202.15,200.92,201.48,19165.0,200.92,202.15,200.92,201.48,19165.0
2024-12-11 09:50:00,201.69,202.83,201.41,202.36,14383.0,201.69,202.83,201.41,202.36,14383.0
2024-12-11 09:55:00,202.66,204.39,202.35,204.39,13735.0,202.66,204.39,202.35,204.39,13735.0
2024-12-11 10:00:00,204.61,204.76,202.08,202.31,18619.0,204.61,204.76,202.08,202.31,18619.0
2024-12-11 10:05:00,202.22,202.4,200.64,201.5,30570.0,202.22,202.4,200.64,201.5,30570.0
2024-12-11 10:10:00,201.55,201.91,200.9,201.31,27347.0,201.55,201.91,200.9,201.31,27347.0
2024-12-11 10:15:00,201.2,202.0,201.2,201.98,13543.0,201.2,202.0,201.2,201.98,13543.0
2024-12-11 10:20:00,201.98,202.72,201.6,201.6,17252.0,201.98,202.72,201.6,201.6,17252.0
2024-12-11 10:25:00,202.12,202.12,199.63,199.78,27147.0,202.12,202.12,199.63,199.78,27147.0
2024-12-11 10:30:00,200.01,200.02,198.51,198.62,33087.0,200.01,200.02,198.51,198.62,33087.0
2024-12-11 10:35:00,198.51,199.4,198.04,198.99,19597.0,198.51,199.4,198.04,198.99,19597.0
2024-12-11 10:40:00,198.96,198.96,197.55,198.22,28673.0,198.96,198.96,197.55,198.22,28673.0
2024-12-11 10:45:00,198.21,198.42,197.31,197.81,19824.0,198.21,198.42,197.31,197.81,19824.0
2024-12-11 10:50:00,197.71,198.17,197.68,197.97,16572.0,197.71,198.17,197.68,197.97,16572.0
2024-12-11 10:55:00,198.09,198.59,197.94,198.44,24632.0,198.09,198.59,197.94,198.44,24632.0
2024-12-11 11:00:00,198.43,199.44,198.27,199.22,25037.0,198.43,199.44,198.27,199.22,25037.0
2024-12-11 11:05:00,199.22,199.6,198.6,198.74,18794.0,199.22,199.6,198.6,198.74,18794.0
2024-12-11 11:10:00,198.89,199.52,198.79,199.42,12031.0,198.89,199.52,198.79,199.42,12031.0
2024-12-11 11:15:00,199.36,199.91,199.3,199.38,28783.0,199.36,199.91,199.3,199.38,28783.0
2024-12-11 11:20:00,199.38,200.24,199.38,200.09,16938.0,199.38,200.24,199.38,200.09,16938.0
2024-12-11 11:25:00,200.09,200.15,199.66,199.82,14502.0,200.09,200.15,199.66,199.82,14502.0
2024-12-11 11:30:00,199.82,199.99,199.66,199.88,6434.0,199.82,199.99,199.66,199.88,6434.0
2024-12-11 11:35:00,199.87,200.54,199.87,200.25,13138.0,199.87,200.54,199.87,200.25,13138.0
2024-12-11 11:40:00,200.39,200.69,200.0,200.51,8948.0,200.39,200.69,200.0,200.51,8948.0
2024-12-11 11:45:00,200.52,200.92,200.44,200.72,8250.0,200.52,200.92,200.44,200.72,8250.0
2024-12-11 11:50:00,200.76,201.0,200.11,200.76,8981.0,200.76,201.0,200.11,200.76,8981.0
2024-12-11 11:55:00,200.68,200.7,200.0,200.06,10911.0,200.68,200.7,200.0,200.06,10911.0
2024-12-11 12:00:00,200.15,200.4,199.95,200.16,11507.0,200.15,200.4,199.95,200.16,11507.0
2024-12-11 12:05:00,200.08,200.08,199.5,199.59,4090.0,200.08,200.08,199.5,199.59,4090.0
2024-12-11 12:10:00,199.5,199.67,198.84,198.93,10871.0,199.5,199.67,198.84,198.93,10871.0
2024-12-11 12:15:00,198.89,199.04,198.44,198.67,10483.0,198.89,199.04,198.44,198.67,10483.0
2024-12-11 12:20:00,198.68,199.12,198.65,199.12,9937.0,198.68,199.12,198.65,199.12,9937.0
2024-12-11 12:25:00,199.12,199.17,198.91,198.97,5739.0,199.12,199.17,198.91,198.97,5739.0
2024-12-11 12:30:00,198.97,199.16,198.94,199.1,5306.0,198.97,199.16,198.94,199.1,5306.0
2024-12-11 12:35:00,199.15,199.33,198.93,199.21,9535.0,199.15,199.33,198.93,199.21,9535.0
2024-12-11 12:40:00,199.21,199.29,198.88,199.06,3093.0,199.21,199.29,198.88,199.06,3093.0
2024-12-11 12:45:00,198.94,199.04,198.5,198.5,11610.0,198.94,199.04,198.5,198.5,11610.0
2024-12-11 12:50:00,198.45,198.86,198.45,198.53,10742.0,198.45,198.86,198.45,198.53,10742.0
2024-12-11 12:55:00,198.61,198.7,198.44,198.68,10704.0,198.61,198.7,198.44,198.68,10704.0
2024-12-11 13:00:00,198.81,199.49,198.75,199.38,12630.0,198.81,199.49,198.75,199.38,12630.0
2024-12-11 13:05:00,199.41,199.5,199.0,199.07,17547.0,199.41,199.5,199.0,199.07,17547.0
2024-12-11 13:10:00,199.0,199.2,198.9,199.11,8618.0,199.0,199.2,198.9,199.11,8618.0
2024-12-11 13:15:00,199.12,199.27,199.05,199.27,5085.0,199.12,199.27,199.05,199.27,5085.0
2024-12-11 13:20:00,199.17,199.51,199.04,199.11,11124.0,199.17,199.51,199.04,199.11,11124.0
2024-12-11 13:25:00,199.2,199.75,199.19,199.64,5561.0,199.2,199.75,199.19,199.64,5561.0
2024-12-11 13:30:00,199.64,199.99,199.64,199.87,17779.0,199.64,199.99,199.64,199.87,17779.0
2024-12-11 13:35:00,199.93,200.11,199.5,199.52,9254.0,199.93,200.11,199.5,199.52,9254.0
2024-12-11 13:40:00,199.4,199.62,199.22,199.41,8427.0,199.4,199.62,199.22,199.41,8427.0
2024-12-11 13:45:00,199.41,199.55,199.32,199.48,5343.0,199.41,199.55,199.32,199.48,5343.0
2024-12-11 13:50:00,199.48,199.58,199.47,199.53,6496.0,199.48,199.58,199.47,199.53,6496.0
2024-12-11 13:55:00,199.48,199.67,199.4,199.66,8695.0,199.48,199.67,199.4,199.66,8695.0
2024-12-11 14:00:00,199.66,199.92,199.66,199.8,16076.0,199.66,199.92,199.66,199.8,16076.0
2024-12-11 14:05:00,199.8,200.18,199.62,200.09,15044.0,199.8,200.18,199.62,200.09,15044.0
2024-12-11 14:10:00,200.13,200.83,199.98,200.83,13330.0,200.13,200.83,199.98,200.83,13330.0
2024-12-11 14:15:00,200.66,200.94,200.59,200.8,12046.0,200.66,200.94,200.59,200.8,12046.0
2024-12-11 14:20:00,200.78,201.84,200.78,201.5,17176.0,200.78,201.84,200.78,201.5,17176.0
2024-12-11 14:25:00,201.68,202.0,201.47,202.0,14260.0,201.68,202.0,201.47,202.0,14260.0
2024-12-11 14:30:00,201.8,201.9,201.47,201.59,10325.0,201.8,201.9,201.47,201.59,10325.0
2024-12-11 14:35:00,201.63,202.18,201.6,202.03,8036.0,201.63,202.18,201.6,202.03,8036.0
2024-12-11 14:40:00,201.94,202.52,201.94,202.25,14388.0,201.94,202.52,201.94,202.25,14388.0
2024-12-11 14:45:00,202.25,202.59,202.24,202.25,7576.0,202.25,202.59,202.24,202.25,7576.0
2024-12-11 14:50:00,202.31,202.5,201.77,201.87,12562.0,202.31,202.5,201.77,201.87,12562.0
2024-12-11 14:55:00,201.86,202.09,201.74,201.74,5457.0,201.86,202.09,201.74,201.74,5457.0
2024-12-11 15:00:00,201.84,202.31,201.77,202.08,9898.0,201.84,202.31,201.77,202.08,9898.0
2024-12-11 15:05:00,202.09,202.27,201.93,201.96,4752.0,202.09,202.27,201.93,201.96,4752.0
2024-12-11 15:10:00,201.98,202.33,201.94,202.08,5567.0,201.98,202.33,201.94,202.08,5567.0
2024-12-11 15:15:00,202.12,202.23,202.03,202.06,6507.0,202.12,202.23,202.03,202.06,6507.0
2024-12-11 15:20:00,202.08,202.08,201.22,201.22,20836.0,202.08,202.08,201.22,201.22,20836.0
2024-12-11 15:25:00,201.28,201.41,200.98,201.04,19437.0,201.28,201.41,200.98,201.04,19437.0
2024-12-11 15:30:00,200.97,201.52,200.97,201.4,9931.0,200.97,201.52,200.97,201.4,9931.0
2024-12-11 15:35:00,201.4,201.52,201.28,201.45,18893.0,201.4,201.52,201.28,201.45,18893.0
2024-12-11 15:40:00,201.45,201.55,200.79,200.92,22332.0,201.45,201.55,200.79,200.92,22332.0
2024-12-11 15:45:00,200.8,201.33,200.77,200.83,29794.0,200.8,201.33,200.77,200.83,29794.0
2024-12-11 15:50:00,200.72,201.1,200.45,200.96,31848.0,200.72,201.1,200.45,200.96,31848.0
2024-12-11 15:55:00,201.11,201.52,200.46,201.03,78152.0,201.11,201.52,200.46,201.03,78152.0
2024-12-12 09:30:00,201.68,201.68,199.5,200.0,34267.0,201.68,201.68,199.5,200.0,34267.0
2024-12-12 09:35:00,200.03,200.15,198.67,199.1,12759.0,200.03,200.15,198.67,199.1,12759.0
2024-12-12 09:40:00,198.96,199.29,197.91,199.29,23592.0,198.96,199.29,197.91,199.29,23592.0
2024-12-12 09:45:00,199.28,200.22,199.19,200.15,17782.0,199.28,200.22,199.19,200.15,17782.0
2024-12-12 09:50:00,200.12,200.29,199.0,199.56,13996.0,200.12,200.29,199.0,199.56,13996.0
2024-12-12 09:55:00,199.54,199.65,198.57,199.0,9939.0,199.54,199.65,198.57,199.0,9939.0
2024-12-12 10:00:00,199.05,199.05,198.25,198.35,15492.0,199.05,199.05,198.25,198.35,15492.0
2024-12-12 10:05:00,198.29,198.71,198.15,198.51,20935.0,198.29,198.71,198.15,198.51,20935.0
2024-12-12 10:10:00,198.5,198.89,198.05,198.87,25935.0,198.5,198.89,198.05,198.87,25935.0
2024-12-12 10:15:00,198.89,199.36,198.43,199.26,14828.0,198.89,199.36,198.43,199.26,14828.0
2024-12-12 10:20:00,199.26,199.8,199.26,199.8,21356.0,199.26,199.8,199.26,199.8,21356.0
2024-12-12 10:25:00,199.72,199.86,199.25,199.53,10250.0,199.72,199.86,199.25,199.53,10250.0
2024-12-12 10:30:00,199.53,199.75,199.28,199.28,19079.0,199.53,199.75,199.28,199.28,19079.0
2024-12-12 10:35:00,199.4,200.44,199.28,200.27,14410.0,199.4,200.44,199.28,200.27,14410.0
2024-12-12 10:40:00,200.25,201.0,200.07,200.83,19548.0,200.25,201.0,200.07,200.83,19548.0
2024-12-12 10:45:00,200.68,200.77,200.31,200.4,7441.0,200.68,200.77,200.31,200.4,7441.0
2024-12-12 10:50:00,200.38,200.59,200.05,200.15,8241.0,200.38,200.59,200.05,200.15,8241.0
2024-12-12 10:55:00,200.15,200.3,200.04,200.23,17791.0,200.15,200.3,200.04,200.23,17791.0
2024-12-12 11:00:00,200.32,200.75,200.32,200.62,8750.0,200.32,200.75,200.32,200.62,8750.0
2024-12-12 11:05:00,200.54,200.75,200.27,200.49,6074.0,200.54,200.75,200.27,200.49,6074.0
2024-12-12 11:10:00,200.52,200.52,199.9,199.98,4753.0,200.52,200.52,199.9,199.98,4753.0
2024-12-12 11:15:00,199.98,200.04,199.64,199.73,4745.0,199.98,200.04,199.64,199.73,4745.0
2024-12-12 11:20:00,199.68,199.74,198.85,198.92,8963.0,199.68,199.74,198.85,198.92,8963.0
2024-12-12 11:25:00,199.01,199.01,198.2,198.45,20570.0,199.01,199.01,198.2,198.45,20570.0
2024-12-12 11:30:00,198.48,198.69,198.25,198.25,8145.0,198.48,198.69,198.25,198.25,8145.0
2024-12-12 11:35:00,198.18,198.26,198.0,198.23,13295.0,198.18,198.26,198.0,198.23,13295.0
2024-12-12 11:40:00,198.06,198.5,197.72,198.5,9440.0,198.06,198.5,197.72,198.5,9440.0
2024-12-12 11:45:00,198.42,198.52,197.82,198.0,3523.0,198.42,198.52,197.82,198.0,3523.0
2024-12-12 11:50:00,198.1,198.55,197.99,198.55,13939.0,198.1,198.55,197.99,198.55,13939.0
2024-12-12 11:55:00,198.62,198.76,197.59,197.7,8102.0,198.62,198.76,197.59,197.7,8102.0
2024-12-12 12:00:00,197.58,198.37,197.09,198.37,6336.0,197.58,198.37,197.09,198.37,6336.0
2024-12-12 12:05:00,198.3,198.3,198.0,198.06,4798.0,198.3,198.3,198.0,198.06,4798.0
2024-12-12 12:10:00,198.02,198.42,198.02,198.4,4625.0,198.02,198.42,198.02,198.4,4625.0
2024-12-12 12:15:00,198.55,198.72,198.44,198.45,9381.0,198.55,198.72,198.44,198.45,9381.0
2024-12-12 12:20:00,198.51,198.51,198.21,198.39,5921.0,198.51,198.51,198.21,198.39,5921.0
2024-12-12 12:25:00,198.28,198.65,198.0,198.17,10972.0,198.28,198.65,198.0,198.17,10972.0
2024-12-12 12:30:00,198.28,198.28,198.08,198.19,983.0,198.28,198.28,198.08,198.19,983.0
2024-12-12 12:35:00,198.03,198.03,197.7,197.7,8932.0,198.03,198.03,197.7,197.7,8932.0
2024-12-12 12:40:00,197.7,197.71,197.1,197.5,5316.0,197.7,197.71,197.1,197.5,5316.0
2024-12-12 12:45:00,197.49,197.54,197.0,197.26,11016.0,197.49,197.54,197.0,197.26,11016.0
2024-12-12 12:50:00,197.19,197.68,197.19,197.59,4600.0,197.19,197.68,197.19,197.59,4600.0
2024-12-12 12:55:00,197.5,197.52,197.31,197.31,5082.0,197.5,197.52,197.31,197.31,5082.0
2024-12-12 13:00:00,197.28,197.3,197.11,197.17,2824.0,197.28,197.3,197.11,197.17,2824.0
2024-12-12 13:05:00,197.13,197.3,197.11,197.23,3468.0,197.13,197.3,197.11,197.23,3468.0
2024-12-12 13:10:00,197.34,197.34,197.06,197.11,4310.0,197.34,197.34,197.06,197.11,4310.0
2024-12-12 13:15:00,197.17,197.6,197.07,197.53,6868.0,197.17,197.6,197.07,197.53,6868.0
2024-12-12 13:20:00,197.59,197.67,197.15,197.17,9466.0,197.59,197.67,197.15,197.17,9466.0
2024-12-12 13:25:00,197.21,197.21,197.01,197.04,5059.0,197.21,197.21,197.01,197.04,5059.0
2024-12-12 13:30:00,197.04,197.47,197.04,197.36,11646.0,197.04,197.47,197.04,197.36,11646.0
2024-12-12 13:35:00,197.36,197.74,197.36,197.47,8773.0,197.36,197.74,197.36,197.47,8773.0
2024-12-12 13:40:00,197.46,197.46,197.15,197.25,5802.0,197.46,197.46,197.15,197.25,5802.0
2024-12-12 13:45:00,197.25,197.26,196.87,197.12,9255.0,197.25,197.26,196.87,197.12,9255.0
2024-12-12 13:50:00,197.02,197.06,196.62,196.71,7539.0,197.02,197.06,196.62,196.71,7539.0
2024-12-12 13:55:00,196.54,196.81,196.45,196.47,6842.0,196.54,196.81,196.45,196.47,6842.0
2024-12-12 14:00:00,196.55,197.04,196.49,196.91,3997.0,196.55,197.04,196.49,196.91,3997.0
2024-12-12 14:05:00,196.89,196.99,196.67,196.78,4831.0,196.89,196.99,196.67,196.78,4831.0
2024-12-12 14:10:00,196.86,197.22,196.83,197.06,21777.0,196.86,197.22,196.83,197.06,21777.0
2024-12-12 14:15:00,197.11,197.14,196.95,197.07,10238.0,197.11,197.14,196.95,197.07,10238.0
2024-12-12 14:20:00,197.05,197.13,196.98,197.02,7701.0,197.05,197.13,196.98,197.02,7701.0
2024-12-12 14:25:00,197.03,197.2,197.0,197.17,7220.0,197.03,197.2,197.0,197.17,7220.0
2024-12-12 14:30:00,197.24,197.25,197.02,197.02,1956.0,197.24,197.25,197.02,197.02,1956.0
2024-12-12 14:35:00,196.92,196.96,196.75,196.89,5164.0,196.92,196.96,196.75,196.89,5164.0
2024-12-12 14:40:00,196.9,197.35,196.89,197.33,7963.0,196.9,197.35,196.89,197.33,7963.0
2024-12-12 14:45:00,197.34,197.65,197.31,197.44,10938.0,197.34,197.65,197.31,197.44,10938.0
2024-12-12 14:50:00,197.44,197.47,196.99,197.14,17650.0,197.44,197.47,196.99,197.14,17650.0
2024-12-12 14:55:00,197.22,198.26,197.22,198.06,6283.0,197.22,198.26,197.22,198.06,6283.0
2024-12-12 15:00:00,198.25,198.38,197.62,197.62,8025.0,198.25,198.38,197.62,197.62,8025.0
2024-12-12 15:05:00,197.62,197.75,197.52,197.64,2817.0,197.62,197.75,197.52,197.64,2817.0
2024-12-12 15:10:00,197.64,197.64,197.16,197.16,6895.0,197.64,197.64,197.16,197.16,6895.0
2024-12-12 15:15:00,197.01,197.01,196.55,196.61,6591.0,197.01,197.01,196.55,196.61,6591.0
2024-12-12 15:20:00,196.61,196.67,196.06,196.43,12002.0,196.61,196.67,196.06,196.43,12002.0
2024-12-12 15:25:00,196.49,196.69,196.22,196.42,5700.0,196.49,196.69,196.22,196.42,5700.0
2024-12-12 15:30:00,196.38,196.95,196.38,196.5,19576.0,196.38,196.95,196.38,196.5,19576.0
2024-12-12 15:35:00,196.42,196.86,196.41,196.77,6518.0,196.42,196.86,196.41,196.77,6518.0
2024-12-12 15:40:00,196.82,197.11,196.46,197.11,15450.0,196.82,197.11,196.46,197.11,15450.0
2024-12-12 15:45:00,197.11,197.32,196.96,196.99,16465.0,197.11,197.32,196.96,196.99,16465.0
2024-12-12 15:50:00,196.91,197.17,196.47,196.49,23742.0,196.91,197.17,196.47,196.49,23742.0
2024-12-12 15:55:00,196.42,196.47,195.98,196.32,68981.0,196.42,196.47,195.98,196.32,68981.0
2024-12-13 09:30:00,196.89,200.86,196.85,200.55,47679.0,196.89,200.86,196.85,200.55,47679.0
2024-12-13 09:35:00,200.62,200.84,199.0,200.03,14741.0,200.62,200.84,199.0,200.03,14741.0
2024-12-13 09:40:00,200.08,201.5,199.53,201.05,21261.0,200.08,201.5,199.53,201.05,21261.0
2024-12-13 09:45:00,201.15,201.72,200.37,200.37,33163.0,201.15,201.72,200.37,200.37,33163.0
2024-12-13 09:50:00,200.64,201.25,199.81,200.0,11623.0,200.64,201.25,199.81,200.0,11623.0
2024-12-13 09:55:00,200.02,200.13,199.51,199.72,10083.0,200.02,200.13,199.51,199.72,10083.0
2024-12-13 10:00:00,199.61,199.61,198.5,198.8,8519.0,199.61,199.61,198.5,198.8,8519.0
2024-12-13 10:05:00,198.33,198.87,198.15,198.65,6139.0,198.33,198.87,198.15,198.65,6139.0
2024-12-13 10:10:00,198.27,198.34,196.99,197.06,21172.0,198.27,198.34,196.99,197.06,21172.0
2024-12-13 10:15:00,196.91,197.49,196.32,196.56,22248.0,196.91,197.49,196.32,196.56,22248.0
2024-12-13 10:20:00,196.52,196.58,195.89,196.53,10845.0,196.52,196.58,195.89,196.53,10845.0
2024-12-13 10:25:00,196.44,196.44,195.61,195.61,12683.0,196.44,196.44,195.61,195.61,12683.0
2024-12-13 10:30:00,195.81,196.18,195.79,196.06,6232.0,195.81,196.18,195.79,196.06,6232.0
2024-12-13 10:35:00,196.02,196.15,195.8,195.92,5313.0,196.02,196.15,195.8,195.92,5313.0
2024-12-13 10:40:00,196.06,196.06,195.47,195.52,12834.0,196.06,196.06,195.47,195.52,12834.0
2024-12-13 10:45:00,195.71,197.88,195.69,197.67,15624.0,195.71,197.88,195.69,197.67,15624.0
2024-12-13 10:50:00,197.56,197.6,197.11,197.15,5516.0,197.56,197.6,197.11,197.15,5516.0
2024-12-13 10:55:00,197.15,197.6,196.43,196.53,16355.0,197.15,197.6,196.43,196.53,16355.0
2024-12-13 11:00:00,196.49,196.63,196.35,196.53,3888.0,196.49,196.63,196.35,196.53,3888.0
2024-12-13 11:05:00,196.46,196.81,196.34,196.78,3915.0,196.46,196.81,196.34,196.78,3915.0
2024-12-13 11:10:00,196.77,197.71,196.73,197.36,9445.0,196.77,197.71,196.73,197.36,9445.0
2024-12-13 11:15:00,197.53,197.96,197.44,197.77,6263.0,197.53,197.96,197.44,197.77,6263.0
2024-12-13 11:20:00,197.76,198.65,197.6,198.51,12620.0,197.76,198.65,197.6,198.51,12620.0
2024-12-13 11:25:00,198.31,198.32,198.22,198.28,2321.0,198.31,198.32,198.22,198.28,2321.0
2024-12-13 11:30:00,198.28,198.96,198.28,198.96,9329.0,198.28,198.96,198.28,198.96,9329.0
2024-12-13 11:35:00,198.98,199.66,198.98,199.66,14872.0,198.98,199.66,198.98,199.66,14872.0
2024-12-13 11:40:00,199.73,200.5,199.56,199.83,17634.0,199.73,200.5,199.56,199.83,17634.0
2024-12-13 11:45:00,199.8,200.02,199.27,199.48,22033.0,199.8,200.02,199.27,199.48,22033.0
2024-12-13 11:50:00,199.3,200.08,199.27,199.81,15183.0,199.3,200.08,199.27,199.81,15183.0
2024-12-13 11:55:00,199.87,200.3,199.74,199.74,5383.0,199.87,200.3,199.74,199.74,5383.0
2024-12-13 12:00:00,199.55,200.01,199.41,199.85,8986.0,199.55,200.01,199.41,199.85,8986.0
2024-12-13 12:05:00,199.84,200.0,199.73,199.89,4420.0,199.84,200.0,199.73,199.89,4420.0
2024-12-13 12:10:00,199.92,200.01,199.57,199.63,6731.0,199.92,200.01,199.57,199.63,6731.0
2024-12-13 12:15:00,199.76,199.77,199.37,199.77,1402.0,199.76,199.77,199.37,199.77,1402.0
2024-12-13 12:20:00,199.83,199.83,199.27,199.31,3415.0,199.83,199.83,199.27,199.31,3415.0
2024-12-13 12:25:00,199.25,199.31,198.8,198.8,3871.0,199.25,199.31,198.8,198.8,3871.0
2024-12-13 12:30:00,198.81,198.92,198.67,198.8,4425.0,198.81,198.92,198.67,198.8,4425.0
2024-12-13 12:35:00,198.91,199.01,198.76,198.97,5355.0,198.91,199.01,198.76,198.97,5355.0
2024-12-13 12:40:00,198.92,199.15,198.53,199.13,5136.0,198.92,199.15,198.53,199.13,5136.0
2024-12-13 12:45:00,199.01,199.01,198.78,198.85,2468.0,199.01,199.01,198.78,198.85,2468.0
2024-12-13 12:50:00,198.96,199.5,198.87,199.47,4889.0,198.96,199.5,198.87,199.47,4889.0
2024-12-13 12:55:00,199.36,199.4,198.54,198.64,3886.0,199.36,199.4,198.54,198.64,3886.0
2024-12-13 13:00:00,198.41,198.41,197.76,197.83,5436.0,198.41,198.41,197.76,197.83,5436.0
2024-12-13 13:05:00,197.95,198.23,197.51,198.02,6041.0,197.95,198.23,197.51,198.02,6041.0
2024-12-13 13:10:00,197.91,197.91,197.55,197.75,5218.0,197.91,197.91,197.55,197.75,5218.0
2024-12-13 13:15:00,197.73,198.23,197.73,198.23,5529.0,197.73,198.23,197.73,198.23,5529.0
2024-12-13 13:20:00,198.36,199.06,198.35,199.06,21500.0,198.36,199.06,198.35,199.06,21500.0
2024-12-13 13:25:00,199.19,199.7,199.13,199.61,10091.0,199.19,199.7,199.13,199.61,10091.0
2024-12-13 13:30:00,199.61,199.65,199.3,199.48,2114.0,199.61,199.65,199.3,199.48,2114.0
2024-12-13 13:35:00,199.34,199.48,198.96,198.97,3566.0,199.34,199.48,198.96,198.97,3566.0
2024-12-13 13:40:00,198.84,198.84,197.95,197.99,2500.0,198.84,198.84,197.95,197.99,2500.0
2024-12-13 13:45:00,197.98,198.36,197.81,197.88,6909.0,197.98,198.36,197.81,197.88,6909.0
2024-12-13 13:50:00,197.88,198.04,196.76,196.76,11590.0,197.88,198.04,196.76,196.76,11590.0
2024-12-13 13:55:00,197.16,197.57,196.85,197.42,12162.0,197.16,197.57,196.85,197.42,12162.0
2024-12-13 14:00:00,197.42,197.54,197.27,197.39,1400.0,197.42,197.54,197.27,197.39,1400.0
2024-12-13 14:05:00,197.55,197.56,197.41,197.47,7759.0,197.55,197.56,197.41,197.47,7759.0
2024-12-13 14:10:00,197.43,197.9,197.34,197.87,9633.0,197.43,197.9,197.34,197.87,9633.0
2024-12-13 14:15:00,197.86,198.29,197.85,198.18,6209.0,197.86,198.29,197.85,198.18,6209.0
2024-12-13 14:20:00,198.23,198.27,198.13,198.24,5563.0,198.23,198.27,198.13,198.24,5563.0
2024-12-13 14:25:00,198.11,198.11,197.54,198.05,5608.0,198.11,198.11,197.54,198.05,5608.0
2024-12-13 14:30:00,198.05,198.13,197.75,197.75,1800.0,198.05,198.13,197.75,197.75,1800.0
2024-12-13 14:35:00,197.74,197.85,197.4,197.61,1152.0,197.74,197.85,197.4,197.61,1152.0
2024-12-13 14:40:00,197.62,198.02,197.41,197.91,5114.0,197.62,198.02,197.41,197.91,5114.0
2024-12-13 14:45:00,197.9,198.37,197.9,198.3,5702.0,197.9,198.37,197.9,198.3,5702.0
2024-12-13 14:50:00,198.36,198.38,198.05,198.28,3927.0,198.36,198.38,198.05,198.28,3927.0
2024-12-13 14:55:00,198.17,198.29,198.16,198.28,2461.0,198.17,198.29,198.16,198.28,2461.0
2024-12-13 15:00:00,198.48,198.5,198.28,198.43,2516.0,198.48,198.5,198.28,198.43,2516.0
2024-12-13 15:05:00,198.5,198.68,198.44,198.68,4877.0,198.5,198.68,198.44,198.68,4877.0
2024-12-13 15:10:00,198.64,198.85,198.46,198.49,9406.0,198.64,198.85,198.46,198.49,9406.0
2024-12-13 15:15:00,198.49,198.87,198.44,198.87,20901.0,198.49,198.87,198.44,198.87,20901.0
2024-12-13 15:20:00,198.91,199.68,198.91,199.61,5164.0,198.91,199.68,198.91,199.61,5164.0
2024-12-13 15:25:00,199.59,199.68,199.0,199.09,13939.0,199.59,199.68,199.0,199.09,13939.0
2024-12-13 15:30:00,199.09,199.56,199.08,199.5,15861.0,199.09,199.56,199.08,199.5,15861.0
2024-12-13 15:35:00,199.52,199.9,199.25,199.81,27446.0,199.52,199.9,199.25,199.81,27446.0
2024-12-13 15:40:00,199.69,199.78,199.2,199.22,10332.0,199.69,199.78,199.2,199.22,10332.0
2024-12-13 15:45:00,199.24,199.35,198.94,199.22,19800.0,199.24,199.35,198.94,199.22,19800.0
2024-12-13 15:50:00,199.27,199.76,199.0,199.25,63948.0,199.27,199.76,199.0,199.25,63948.0
2024-12-13 15:55:00,199.38,199.87,199.29,199.76,36109.0,199.38,199.87,199.29,199.76,36109.0
2024-12-16 09:30:00,197.6,197.9,192.06,193.42,74490.0,197.6,197.9,192.06,193.42,74490.0
2024-12-16 09:35:00,192.96,195.15,192.96,194.93,22729.0,192.96,195.15,192.96,194.93,22729.0
2024-12-16 09:40:00,194.38,196.8,194.15,195.32,22348.0,194.38,196.8,194.15,195.32,22348.0
2024-12-16 09:45:00,195.23,196.01,194.8,195.74,16342.0,195.23,196.01,194.8,195.74,16342.0
2024-12-16 09:50:00,195.85,197.8,195.58,197.79,18740.0,195.85,197.8,195.58,197.79,18740.0
2024-12-16 09:55:00,197.67,198.75,197.55,198.75,21651.0,197.67,198.75,197.55,198.75,21651.0
2024-12-16 10:00:00,198.74,198.94,198.29,198.34,6799.0,198.74,198.94,198.29,198.34,6799.0
2024-12-16 10:05:00,198.43,198.5,197.46,197.46,23989.0,198.43,198.5,197.46,197.46,23989.0
2024-12-16 10:10:00,197.53,197.53,196.14,196.43,6978.0,197.53,197.53,196.14,196.43,6978.0
2024-12-16 10:15:00,196.23,196.64,196.1,196.6,8347.0,196.23,196.64,196.1,196.6,8347.0
2024-12-16 10:20:00,196.42,196.42,194.99,195.38,11738.0,196.42,196.42,194.99,195.38,11738.0
2024-12-16 10:25:00,195.37,196.16,195.29,195.58,8355.0,195.37,196.16,195.29,195.58,8355.0
2024-12-16 10:30:00,195.43,195.68,195.11,195.44,3752.0,195.43,195.68,195.11,195.44,3752.0
2024-12-16 10:35:00,195.41,195.65,195.31,195.54,9065.0,195.41,195.65,195.31,195.54,9065.0
2024-12-16 10:40:00,195.48,195.57,194.99,195.46,11784.0,195.48,195.57,194.99,195.46,11784.0
2024-12-16 10:45:00,195.31,195.59,195.1,195.59,5123.0,195.31,195.59,195.1,195.59,5123.0
2024-12-16 10:50:00,195.15,195.58,195.15,195.48,4821.0,195.15,195.58,195.15,195.48,4821.0
2024-12-16 10:55:00,195.59,195.87,195.47,195.56,6594.0,195.59,195.87,195.47,195.56,6594.0
2024-12-16 11:00:00,195.5,195.57,194.91,194.94,20153.0,195.5,195.57,194.91,194.94,20153.0
2024-12-16 11:05:00,194.94,195.04,194.54,194.78,9348.0,194.94,195.04,194.54,194.78,9348.0
2024-12-16 11:10:00,194.78,194.81,193.88,194.12,7678.0,194.78,194.81,193.88,194.12,7678.0
2024-12-16 11:15:00,194.05,194.09,193.76,193.94,5430.0,194.05,194.09,193.76,193.94,5430.0
2024-12-16 11:20:00,193.92,193.99,193.49,193.62,14316.0,193.92,193.99,193.49,193.62,14316.0
2024-12-16 11:25:00,193.59,193.91,192.95,193.23,22634.0,193.59,193.91,192.95,193.23,22634.0
2024-12-16 11:30:00,193.19,193.66,193.18,193.48,12025.0,193.19,193.66,193.18,193.48,12025.0
2024-12-16 11:35:00,193.63,193.64,193.1,193.31,11089.0,193.63,193.64,193.1,193.31,11089.0
2024-12-16 11:40:00,193.21,193.46,193.05,193.46,18755.0,193.21,193.46,193.05,193.46,18755.0
2024-12-16 11:45:00,193.59,194.24,193.59,194.08,4447.0,193.59,194.24,193.59,194.08,4447.0
2024-12-16 11:50:00,194.02,194.03,193.3,193.36,8141.0,194.02,194.03,193.3,193.36,8141.0
2024-12-16 11:55:00,193.36,194.38,193.26,194.28,15161.0,193.36,194.38,193.26,194.28,15161.0
2024-12-16 12:00:00,194.15,194.97,194.14,194.81,10401.0,194.15,194.97,194.14,194.81,10401.0
2024-12-16 12:05:00,194.72,195.1,194.55,194.8,8868.0,194.72,195.1,194.55,194.8,8868.0
2024-12-16 12:10:00,194.56,194.84,194.51,194.7,2103.0,194.56,194.84,194.51,194.7,2103.0
2024-12-16 12:15:00,194.61,195.17,194.6,195.16,5597.0,194.61,195.17,194.6,195.16,5597.0
2024-12-16 12:20:00,195.16,195.31,194.9,194.9,4423.0,195.16,195.31,194.9,194.9,4423.0
2024-12-16 12:25:00,194.84,195.18,194.78,195.18,6151.0,194.84,195.18,194.78,195.18,6151.0
2024-12-16 12:30:00,195.25,195.36,195.14,195.21,7263.0,195.25,195.36,195.14,195.21,7263.0
2024-12-16 12:35:00,195.25,195.43,195.17,195.31,2243.0,195.25,195.43,195.17,195.31,2243.0
2024-12-16 12:40:00,195.3,195.3,194.54,194.54,4577.0,195.3,195.3,194.54,194.54,4577.0
2024-12-16 12:45:00,194.56,194.73,194.56,194.66,2717.0,194.56,194.73,194.56,194.66,2717.0
2024-12-16 12:50:00,194.7,194.73,194.15,194.16,7658.0,194.7,194.73,194.15,194.16,7658.0
2024-12-16 12:55:00,194.1,194.43,194.03,194.3,7080.0,194.1,194.43,194.03,194.3,7080.0
2024-12-16 13:00:00,194.31,194.4,194.09,194.3,3100.0,194.31,194.4,194.09,194.3,3100.0
2024-12-16 13:05:00,194.29,194.3,194.2,194.27,1130.0,194.29,194.3,194.2,194.27,1130.0
2024-12-16 13:10:00,194.23,194.37,193.9,194.37,4693.0,194.23,194.37,193.9,194.37,4693.0
2024-12-16 13:15:00,194.38,194.38,193.99,193.99,3697.0,194.38,194.38,193.99,193.99,3697.0
2024-12-16 13:20:00,193.93,194.37,193.93,194.25,5687.0,193.93,194.37,193.93,194.25,5687.0
2024-12-16 13:25:00,194.13,194.19,193.4,193.5,6213.0,194.13,194.19,193.4,193.5,6213.0
2024-12-16 13:30:00,193.34,193.42,193.22,193.31,4947.0,193.34,193.42,193.22,193.31,4947.0
2024-12-16 13:35:00,193.17,193.23,193.03,193.06,4811.0,193.17,193.23,193.03,193.06,4811.0
2024-12-16 13:40:00,193.04,193.41,192.98,193.23,10268.0,193.04,193.41,192.98,193.23,10268.0
2024-12-16 13:45:00,193.24,193.54,193.16,193.35,3320.0,193.24,193.54,193.16,193.35,3320.0
2024-12-16 13:50:00,193.63,193.83,193.37,193.78,2938.0,193.63,193.83,193.37,193.78,2938.0
2024-12-16 13:55:00,193.88,193.88,193.51,193.51,3770.0,193.88,193.88,193.51,193.51,3770.0
2024-12-16 14:00:00,193.64,193.95,193.5,193.63,3181.0,193.64,193.95,193.5,193.63,3181.0
2024-12-16 14:05:00,193.69,193.88,193.45,193.57,3082.0,193.69,193.88,193.45,193.57,3082.0
2024-12-16 14:10:00,193.47,193.66,193.37,193.66,2418.0,193.47,193.66,193.37,193.66,2418.0
2024-12-16 14:15:00,193.66,193.73,193.51,193.52,7162.0,193.66,193.73,193.51,193.52,7162.0
2024-12-16 14:20:00,193.5,193.54,192.77,192.84,5210.0,193.5,193.54,192.77,192.84,5210.0
2024-12-16 14:25:00,192.92,192.92,192.58,192.63,5533.0,192.92,192.92,192.58,192.63,5533.0
2024-12-16 14:30:00,192.59,192.66,192.07,192.1,13087.0,192.59,192.66,192.07,192.1,13087.0
2024-12-16 14:35:00,192.2,192.54,192.0,192.38,18047.0,192.2,192.54,192.0,192.38,18047.0
2024-12-16 14:40:00,192.28,192.41,192.02,192.02,13689.0,192.28,192.41,192.02,192.02,13689.0
2024-12-16 14:45:00,192.11,192.37,192.1,192.29,5083.0,192.11,192.37,192.1,192.29,5083.0
2024-12-16 14:50:00,192.28,192.28,192.04,192.26,5606.0,192.28,192.28,192.04,192.26,5606.0
2024-12-16 14:55:00,192.27,192.48,191.85,191.96,11848.0,192.27,192.48,191.85,191.96,11848.0
2024-12-16 15:00:00,191.88,191.88,191.26,191.6,28171.0,191.88,191.88,191.26,191.6,28171.0
2024-12-16 15:05:00,191.7,191.84,191.6,191.8,6612.0,191.7,191.84,191.6,191.8,6612.0
2024-12-16 15:10:00,191.8,191.8,190.8,190.8,13106.0,191.8,191.8,190.8,190.8,13106.0
2024-12-16 15:15:00,190.89,191.08,190.21,190.35,24833.0,190.89,191.08,190.21,190.35,24833.0
2024-12-16 15:20:00,190.28,190.97,190.24,190.66,14956.0,190.28,190.97,190.24,190.66,14956.0
2024-12-16 15:25:00,190.6,190.87,190.42,190.82,12045.0,190.6,190.87,190.42,190.82,12045.0
2024-12-16 15:30:00,190.82,190.98,190.4,190.62,11909.0,190.82,190.98,190.4,190.62,11909.0
2024-12-16 15:35:00,190.69,190.8,190.24,190.37,17569.0,190.69,190.8,190.24,190.37,17569.0
2024-12-16 15:40:00,190.34,190.81,190.27,190.69,13564.0,190.34,190.81,190.27,190.69,13564.0
2024-12-16 15:45:00,190.71,190.76,190.33,190.49,16279.0,190.71,190.76,190.33,190.49,16279.0
2024-12-16 15:50:00,190.42,191.01,190.23,190.39,43140.0,190.42,191.01,190.23,190.39,43140.0
2024-12-16 15:55:00,190.33,190.63,190.25,190.63,88663.0,190.33,190.63,190.25,190.63,88663.0
2024-12-17 09:30:00,190.3,193.5,188.43,192.81,78554.0,190.3,193.5,188.43,192.81,78554.0
2024-12-17 09:35:00,192.83,195.82,192.68,192.7,74577.0,192.83,195.82,192.68,192.7,74577.0
2024-12-17 09:40:00,192.76,193.46,192.06,193.37,45992.0,192.76,193.46,192.06,193.37,45992.0
2024-12-17 09:45:00,193.25,193.25,192.2,192.22,13913.0,193.25,193.25,192.2,192.22,13913.0
2024-12-17 09:50:00,192.22,192.23,191.12,191.54,12400.0,192.22,192.23,191.12,191.54,12400.0
2024-12-17 09:55:00,191.14,191.66,190.23,191.12,16124.0,191.14,191.66,190.23,191.12,16124.0
2024-12-17 10:00:00,191.0,191.15,190.53,190.81,10415.0,191.0,191.15,190.53,190.81,10415.0
2024-12-17 10:05:00,190.74,191.18,190.41,190.96,10995.0,190.74,191.18,190.41,190.96,10995.0
2024-12-17 10:10:00,191.04,191.2,190.5,191.15,10927.0,191.04,191.2,190.5,191.15,10927.0
2024-12-17 10:15:00,191.2,191.26,190.25,190.56,14468.0,191.2,191.26,190.25,190.56,14468.0
2024-12-17 10:20:00,190.49,190.96,189.82,190.46,14589.0,190.49,190.96,189.82,190.46,14589.0
2024-12-17 10:25:00,190.45,190.88,189.93,190.76,19580.0,190.45,190.88,189.93,190.76,19580.0
2024-12-17 10:30:00,190.5,190.99,190.43,190.5,7453.0,190.5,190.99,190.43,190.5,7453.0
2024-12-17 10:35:00,190.5,190.69,190.33,190.53,7974.0,190.5,190.69,190.33,190.53,7974.0
2024-12-17 10:40:00,190.49,190.49,189.25,189.29,13669.0,190.49,190.49,189.25,189.29,13669.0
2024-12-17 10:45:00,189.42,189.45,188.6,188.66,9203.0,189.42,189.45,188.6,188.66,9203.0
2024-12-17 10:50:00,188.64,188.78,187.75,187.82,13977.0,188.64,188.78,187.75,187.82,13977.0
2024-12-17 10:55:00,187.81,188.62,187.81,188.61,10045.0,187.81,188.62,187.81,188.61,10045.0
2024-12-17 11:00:00,188.71,189.52,188.71,189.43,10463.0,188.71,189.52,188.71,189.43,10463.0
2024-12-17 11:05:00,189.38,189.44,189.05,189.25,5729.0,189.38,189.44,189.05,189.25,5729.0
2024-12-17 11:10:00,189.25,189.54,189.12,189.33,7134.0,189.25,189.54,189.12,189.33,7134.0
2024-12-17 11:15:00,189.44,189.95,188.64,188.88,17664.0,189.44,189.95,188.64,188.88,17664.0
2024-12-17 11:20:00,188.88,189.05,188.52,189.05,3611.0,188.88,189.05,188.52,189.05,3611.0
2024-12-17 11:25:00,189.08,189.55,189.05,189.55,7877.0,189.08,189.55,189.05,189.55,7877.0
2024-12-17 11:30:00,189.86,190.89,189.74,190.55,22356.0,189.86,190.89,189.74,190.55,22356.0
2024-12-17 11:35:00,190.52,191.28,190.51,191.23,13731.0,190.52,191.28,190.51,191.23,13731.0
2024-12-17 11:40:00,191.29,191.49,190.63,190.68,5499.0,191.29,191.49,190.63,190.68,5499.0
2024-12-17 11:45:00,190.88,190.88,190.22,190.24,5650.0,190.88,190.88,190.22,190.24,5650.0
2024-12-17 11:50:00,190.25,190.42,190.03,190.03,5583.0,190.25,190.42,190.03,190.03,5583.0
2024-12-17 11:55:00,190.04,190.25,189.95,190.12,3424.0,190.04,190.25,189.95,190.12,3424.0
2024-12-17 12:00:00,190.15,190.75,189.94,190.75,6265.0,190.15,190.75,189.94,190.75,6265.0
2024-12-17 12:05:00,190.74,190.98,190.68,190.7,7652.0,190.74,190.98,190.68,190.7,7652.0
2024-12-17 12:10:00,190.77,190.85,190.42,190.82,8823.0,190.77,190.85,190.42,190.82,8823.0
2024-12-17 12:15:00,190.89,190.89,190.46,190.46,4160.0,190.89,190.89,190.46,190.46,4160.0
2024-12-17 12:20:00,190.62,191.13,190.49,191.13,10419.0,190.62,191.13,190.49,191.13,10419.0
2024-12-17 12:25:00,190.94,191.05,190.58,190.96,8194.0,190.94,191.05,190.58,190.96,8194.0
2024-12-17 12:30:00,190.96,191.69,190.96,191.22,15048.0,190.96,191.69,190.96,191.22,15048.0
2024-12-17 12:35:00,191.22,191.4,191.11,191.23,8430.0,191.22,191.4,191.11,191.23,8430.0
2024-12-17 12:40:00,191.15,191.21,190.7,190.87,10041.0,191.15,191.21,190.7,190.87,10041.0
2024-12-17 12:45:00,191.0,191.01,190.64,190.75,3732.0,191.0,191.01,190.64,190.75,3732.0
2024-12-17 12:50:00,190.81,192.08,190.78,192.08,16706.0,190.81,192.08,190.78,192.08,16706.0
2024-12-17 12:55:00,192.18,192.47,191.97,192.08,7336.0,192.18,192.47,191.97,192.08,7336.0
2024-12-17 13:00:00,192.04,192.34,191.79,192.22,11893.0,192.04,192.34,191.79,192.22,11893.0
2024-12-17 13:05:00,192.32,192.44,192.13,192.24,5786.0,192.32,192.44,192.13,192.24,5786.0
2024-12-17 13:10:00,192.34,192.4,192.02,192.31,9623.0,192.34,192.4,192.02,192.31,9623.0
2024-12-17 13:15:00,192.31,192.86,192.28,192.86,10635.0,192.31,192.86,192.28,192.86,10635.0
2024-12-17 13:20:00,192.85,192.98,192.52,192.58,16556.0,192.85,192.98,192.52,192.58,16556.0
2024-12-17 13:25:00,192.49,192.57,191.81,191.97,9906.0,192.49,192.57,191.81,191.97,9906.0
2024-12-17 13:30:00,191.9,192.0,191.5,191.78,6081.0,191.9,192.0,191.5,191.78,6081.0
2024-12-17 13:35:00,191.8,191.8,190.82,190.84,9407.0,191.8,191.8,190.82,190.84,9407.0
2024-12-17 13:40:00,191.05,191.4,190.89,191.14,4934.0,191.05,191.4,190.89,191.14,4934.0
2024-12-17 13:45:00,191.08,191.39,191.03,191.17,5097.0,191.08,191.39,191.03,191.17,5097.0
2024-12-17 13:50:00,191.17,191.35,191.11,191.13,1843.0,191.17,191.35,191.11,191.13,1843.0
2024-12-17 13:55:00,191.3,191.3,190.68,190.72,9938.0,191.3,191.3,190.68,190.72,9938.0
2024-12-17 14:00:00,190.79,190.88,190.56,190.56,5381.0,190.79,190.88,190.56,190.56,5381.0
2024-12-17 14:05:00,190.58,190.74,190.38,190.54,7763.0,190.58,190.74,190.38,190.54,7763.0
2024-12-17 14:10:00,190.56,190.66,190.42,190.49,2581.0,190.56,190.66,190.42,190.49,2581.0
2024-12-17 14:15:00,190.5,190.68,190.29,190.53,4622.0,190.5,190.68,190.29,190.53,4622.0
2024-12-17 14:20:00,190.65,190.87,190.26,190.27,8243.0,190.65,190.87,190.26,190.27,8243.0
2024-12-17 14:25:00,190.23,190.38,190.05,190.23,7222.0,190.23,190.38,190.05,190.23,7222.0
2024-12-17 14:30:00,190.27,190.34,189.92,190.17,7699.0,190.27,190.34,189.92,190.17,7699.0
2024-12-17 14:35:00,190.22,190.3,190.09,190.19,4026.0,190.22,190.3,190.09,190.19,4026.0
2024-12-17 14:40:00,190.28,190.29,190.0,190.11,5278.0,190.28,190.29,190.0,190.11,5278.0
2024-12-17 14:45:00,190.03,190.3,189.95,190.28,7761.0,190.03,190.3,189.95,190.28,7761.0
2024-12-17 14:50:00,190.21,190.64,190.08,190.08,6449.0,190.21,190.64,190.08,190.08,6449.0
2024-12-17 14:55:00,190.15,190.18,189.45,189.78,28283.0,190.15,190.18,189.45,189.78,28283.0
2024-12-17 15:00:00,189.86,189.86,189.44,189.48,6836.0,189.86,189.86,189.44,189.48,6836.0
2024-12-17 15:05:00,189.52,189.6,189.29,189.49,6707.0,189.52,189.6,189.29,189.49,6707.0
2024-12-17 15:10:00,189.38,189.61,188.63,188.9,20653.0,189.38,189.61,188.63,188.9,20653.0
2024-12-17 15:15:00,188.91,189.01,188.58,188.81,18023.0,188.91,189.01,188.58,188.81,18023.0
2024-12-17 15:20:00,188.81,188.86,188.16,188.28,15665.0,188.81,188.86,188.16,188.28,15665.0
2024-12-17 15:25:00,188.34,188.62,188.24,188.6,7519.0,188.34,188.62,188.24,188.6,7519.0
2024-12-17 15:30:00,188.54,188.75,188.34,188.34,19782.0,188.54,188.75,188.34,188.34,19782.0
2024-12-17 15:35:00,188.41,188.41,187.87,187.87,16877.0,188.41,188.41,187.87,187.87,16877.0
2024-12-17 15:40:00,188.06,188.43,187.92,188.25,20991.0,188.06,188.43,187.92,188.25,20991.0
2024-12-17 15:45:00,188.3,188.53,187.9,188.06,33921.0,188.3,188.53,187.9,188.06,33921.0
2024-12-17 15:50:00,188.09,188.21,187.8,188.14,35084.0,188.09,188.21,187.8,188.14,35084.0
2024-12-17 15:55:00,188.28,188.76,188.11,188.11,62111.0,188.28,188.76,188.11,188.11,62111.0
2024-12-18 09:30:00,189.05,191.2,188.56,191.18,57255.0,189.05,191.2,188.56,191.18,57255.0
2024-12-18 09:35:00,191.18,191.75,190.57,191.23,34961.0,191.18,191.75,190.57,191.23,34961.0
2024-12-18 09:40:00,191.05,191.38,190.15,190.87,24209.0,191.05,191.38,190.15,190.87,24209.0
2024-12-18 09:45:00,190.56,191.11,189.88,189.88,11650.0,190.56,191.11,189.88,189.88,11650.0
2024-12-18 09:50:00,190.0,190.76,189.51,190.29,16819.0,190.0,190.76,189.51,190.29,16819.0
2024-12-18 09:55:00,190.37,190.4,189.09,189.3,16303.0,190.37,190.4,189.09,189.3,16303.0
2024-12-18 10:00:00,189.43,190.09,189.43,189.75,10575.0,189.43,190.09,189.43,189.75,10575.0
2024-12-18 10:05:00,189.72,190.46,189.36,190.46,15025.0,189.72,190.46,189.36,190.46,15025.0
2024-12-18 10:10:00,190.3,191.29,190.3,191.29,11021.0,190.3,191.29,190.3,191.29,11021.0
2024-12-18 10:15:00,191.17,191.93,191.1,191.83,17577.0,191.17,191.93,191.1,191.83,17577.0
2024-12-18 10:20:00,191.87,192.49,191.76,192.01,20528.0,191.87,192.49,191.76,192.01,20528.0
2024-12-18 10:25:00,192.08,192.17,191.53,191.53,3729.0,192.08,192.17,191.53,191.53,3729.0
2024-12-18 10:30:00,191.54,192.33,191.53,192.13,6711.0,191.54,192.33,191.53,192.13,6711.0
2024-12-18 10:35:00,192.13,192.49,191.91,192.35,11715.0,192.13,192.49,191.91,192.35,11715.0
2024-12-18 10:40:00,192.29,192.73,192.16,192.32,8035.0,192.29,192.73,192.16,192.32,8035.0
2024-12-18 10:45:00,192.55,192.88,192.29,192.4,10124.0,192.55,192.88,192.29,192.4,10124.0
2024-12-18 10:50:00,192.55,192.9,192.36,192.66,12233.0,192.55,192.9,192.36,192.66,12233.0
2024-12-18 10:55:00,192.74,192.98,192.34,192.85,21164.0,192.74,192.98,192.34,192.85,21164.0
2024-12-18 11:00:00,192.97,193.12,191.78,192.01,25075.0,192.97,193.12,191.78,192.01,25075.0
2024-12-18 11:05:00,192.09,192.48,191.02,191.37,21107.0,192.09,192.48,191.02,191.37,21107.0
2024-12-18 11:10:00,191.37,192.64,191.21,192.38,12183.0,191.37,192.64,191.21,192.38,12183.0
2024-12-18 11:15:00,192.38,192.51,192.05,192.38,6430.0,192.38,192.51,192.05,192.38,6430.0
2024-12-18 11:20:00,192.44,192.84,192.26,192.84,8276.0,192.44,192.84,192.26,192.84,8276.0
2024-12-18 11:25:00,192.95,192.95,192.27,192.75,10315.0,192.95,192.95,192.27,192.75,10315.0
2024-12-18 11:30:00,192.55,193.94,192.52,193.69,21575.0,192.55,193.94,192.52,193.69,21575.0
2024-12-18 11:35:00,193.79,194.03,193.44,193.64,9169.0,193.79,194.03,193.44,193.64,9169.0
2024-12-18 11:40:00,193.8,193.84,193.58,193.79,5670.0,193.8,193.84,193.58,193.79,5670.0
2024-12-18 11:45:00,193.8,194.09,193.28,193.31,13305.0,193.8,194.09,193.28,193.31,13305.0
2024-12-18 11:50:00,193.31,193.58,193.17,193.47,2353.0,193.31,193.58,193.17,193.47,2353.0
2024-12-18 11:55:00,193.39,193.64,193.32,193.48,5046.0,193.39,193.64,193.32,193.48,5046.0
2024-12-18 12:00:00,193.55,193.81,193.43,193.76,5118.0,193.55,193.81,193.43,193.76,5118.0
2024-12-18 12:05:00,193.79,193.79,193.36,193.42,6934.0,193.79,193.79,193.36,193.42,6934.0
2024-12-18 12:10:00,193.51,193.51,193.12,193.32,4606.0,193.51,193.51,193.12,193.32,4606.0
2024-12-18 12:15:00,193.34,193.5,193.16,193.45,2765.0,193.34,193.5,193.16,193.45,2765.0
2024-12-18 12:20:00,193.4,193.72,193.14,193.14,8205.0,193.4,193.72,193.14,193.14,8205.0
2024-12-18 12:25:00,193.08,193.31,193.08,193.29,4904.0,193.08,193.31,193.08,193.29,4904.0
2024-12-18 12:30:00,193.24,193.34,193.13,193.16,3500.0,193.24,193.34,193.13,193.16,3500.0
2024-12-18 12:35:00,193.16,193.25,192.5,192.53,9204.0,193.16,193.25,192.5,192.53,9204.0
2024-12-18 12:40:00,192.37,192.6,191.67,191.68,10881.0,192.37,192.6,191.67,191.68,10881.0
2024-12-18 12:45:00,191.7,192.21,191.61,192.14,6743.0,191.7,192.21,191.61,192.14,6743.0
2024-12-18 12:50:00,191.99,192.19,191.98,192.16,5717.0,191.99,192.19,191.98,192.16,5717.0
2024-12-18 12:55:00,192.25,192.25,191.91,192.1,3422.0,192.25,192.25,191.91,192.1,3422.0
2024-12-18 13:00:00,192.1,192.1,191.96,191.99,2212.0,192.1,192.1,191.96,191.99,2212.0
2024-12-18 13:05:00,192.11,192.28,192.1,192.28,2925.0,192.11,192.28,192.1,192.28,2925.0
2024-12-18 13:10:00,192.28,192.42,192.16,192.38,4900.0,192.28,192.42,192.16,192.38,4900.0
2024-12-18 13:15:00,192.36,192.77,192.36,192.52,5594.0,192.36,192.77,192.36,192.52,5594.0
2024-12-18 13:20:00,192.54,193.16,192.51,193.08,5150.0,192.54,193.16,192.51,193.08,5150.0
2024-12-18 13:25:00,193.09,193.63,193.08,193.53,5472.0,193.09,193.63,193.08,193.53,5472.0
2024-12-18 13:30:00,193.43,193.9,193.36,193.71,5965.0,193.43,193.9,193.36,193.71,5965.0
2024-12-18 13:35:00,193.74,193.84,193.19,193.31,9058.0,193.74,193.84,193.19,193.31,9058.0
2024-12-18 13:40:00,193.24,193.39,192.74,192.86,6879.0,193.24,193.39,192.74,192.86,6879.0
2024-12-18 13:45:00,192.82,192.82,192.25,192.39,3857.0,192.82,192.82,192.25,192.39,3857.0
2024-12-18 13:50:00,192.4,193.32,192.28,193.18,6195.0,192.4,193.32,192.28,193.18,6195.0
2024-12-18 13:55:00,193.31,193.42,193.22,193.34,3459.0,193.31,193.42,193.22,193.34,3459.0
2024-12-18 14:00:00,193.2,193.2,191.69,192.19,18197.0,193.2,193.2,191.69,192.19,18197.0
2024-12-18 14:05:00,192.23,192.24,190.71,190.71,24910.0,192.23,192.24,190.71,190.71,24910.0
2024-12-18 14:10:00,190.77,190.94,190.36,190.38,10155.0,190.77,190.94,190.36,190.38,10155.0
2024-12-18 14:15:00,190.55,190.87,190.14,190.2,7343.0,190.55,190.87,190.14,190.2,7343.0
2024-12-18 14:20:00,190.42,190.75,190.18,190.19,15757.0,190.42,190.75,190.18,190.19,15757.0
2024-12-18 14:25:00,190.29,190.29,189.5,189.5,14847.0,190.29,190.29,189.5,189.5,14847.0
2024-12-18 14:30:00,189.54,190.51,189.4,189.92,9851.0,189.54,190.51,189.4,189.92,9851.0
2024-12-18 14:35:00,190.04,190.15,189.35,189.63,14156.0,190.04,190.15,189.35,189.63,14156.0
2024-12-18 14:40:00,189.62,190.21,189.2,189.22,6920.0,189.62,190.21,189.2,189.22,6920.0
2024-12-18 14:45:00,189.29,189.34,188.11,189.02,18457.0,189.29,189.34,188.11,189.02,18457.0
2024-12-18 14:50:00,189.01,189.26,188.2,188.2,13228.0,189.01,189.26,188.2,188.2,13228.0
2024-12-18 14:55:00,188.25,188.26,187.63,188.25,20237.0,188.25,188.26,187.63,188.25,20237.0
2024-12-18 15:00:00,188.28,188.72,187.41,187.41,15802.0,188.28,188.72,187.41,187.41,15802.0
2024-12-18 15:05:00,187.42,188.52,187.38,187.83,28526.0,187.42,188.52,187.38,187.83,28526.0
2024-12-18 15:10:00,187.9,188.01,187.28,187.52,9001.0,187.9,188.01,187.28,187.52,9001.0
2024-12-18 15:15:00,187.66,188.03,187.4,187.54,9904.0,187.66,188.03,187.4,187.54,9904.0
2024-12-18 15:20:00,187.69,188.0,187.13,187.22,25428.0,187.69,188.0,187.13,187.22,25428.0
2024-12-18 15:25:00,187.23,187.23,186.06,186.08,20780.0,187.23,187.23,186.06,186.08,20780.0
2024-12-18 15:30:00,186.19,186.71,186.01,186.43,27503.0,186.19,186.71,186.01,186.43,27503.0
2024-12-18 15:35:00,186.49,186.49,185.1,185.2,32386.0,186.49,186.49,185.1,185.2,32386.0
2024-12-18 15:40:00,185.19,185.19,184.26,184.45,25410.0,185.19,185.19,184.26,184.45,25410.0
2024-12-18 15:45:00,184.45,186.09,184.31,185.96,30831.0,184.45,186.09,184.31,185.96,30831.0
2024-12-18 15:50:00,185.96,186.32,185.38,185.8,33630.0,185.96,186.32,185.38,185.8,33630.0
2024-12-18 15:55:00,185.65,185.8,184.14,184.24,79739.0,185.65,185.8,184.14,184.24,79739.0
2024-12-19 09:30:00,183.59,185.17,183.02,185.17,44642.0,183.59,185.17,183.02,185.17,44642.0
2024-12-19 09:35:00,185.07,185.09,182.57,182.84,22858.0,185.07,185.09,182.57,182.84,22858.0
2024-12-19 09:40:00,182.8,184.37,182.55,184.1,30055.0,182.8,184.37,182.55,184.1,30055.0
2024-12-19 09:45:00,183.96,184.1,182.5,183.49,18986.0,183.96,184.1,182.5,183.49,18986.0
2024-12-19 09:50:00,183.66,183.66,182.34,182.4,13068.0,183.66,183.66,182.34,182.4,13068.0
2024-12-19 09:55:00,182.4,182.88,182.1,182.88,20526.0,182.4,182.88,182.1,182.88,20526.0
2024-12-19 10:00:00,182.92,182.92,181.42,181.42,17066.0,182.92,182.92,181.42,181.42,17066.0
2024-12-19 10:05:00,181.28,181.94,181.27,181.93,13499.0,181.28,181.94,181.27,181.93,13499.0
2024-12-19 10:10:00,181.87,183.3,181.86,183.3,22552.0,181.87,183.3,181.86,183.3,22552.0
2024-12-19 10:15:00,183.03,183.47,182.22,182.22,14919.0,183.03,183.47,182.22,182.22,14919.0
2024-12-19 10:20:00,182.21,182.21,181.42,181.5,14005.0,182.21,182.21,181.42,181.5,14005.0
2024-12-19 10:25:00,181.52,181.63,180.5,180.5,26885.0,181.52,181.63,180.5,180.5,26885.0
2024-12-19 10:30:00,180.58,181.12,180.57,180.7,18439.0,180.58,181.12,180.57,180.7,18439.0
2024-12-19 10:35:00,180.81,180.93,180.33,180.83,29690.0,180.81,180.93,180.33,180.83,29690.0
2024-12-19 10:40:00,180.84,181.26,180.0,181.23,28477.0,180.84,181.26,180.0,181.23,28477.0
2024-12-19 10:45:00,181.09,181.45,180.88,181.34,10879.0,181.09,181.45,180.88,181.34,10879.0
2024-12-19 10:50:00,181.26,181.53,180.92,181.25,17042.0,181.26,181.53,180.92,181.25,17042.0
2024-12-19 10:55:00,181.11,181.46,180.98,180.99,20156.0,181.11,181.46,180.98,180.99,20156.0
2024-12-19 11:00:00,180.94,181.04,179.88,179.88,26302.0,180.94,181.04,179.88,179.88,26302.0
2024-12-19 11:05:00,179.85,180.09,179.52,179.88,13772.0,179.85,180.09,179.52,179.88,13772.0
2024-12-19 11:10:00,179.96,179.96,179.09,179.44,13601.0,179.96,179.96,179.09,179.44,13601.0
2024-12-19 11:15:00,179.54,180.53,179.54,180.25,14657.0,179.54,180.53,179.54,180.25,14657.0
2024-12-19 11:20:00,180.25,180.74,179.89,180.64,15119.0,180.25,180.74,179.89,180.64,15119.0
2024-12-19 11:25:00,180.72,181.04,180.62,180.9,16697.0,180.72,181.04,180.62,180.9,16697.0
2024-12-19 11:30:00,180.9,181.39,180.81,180.94,13195.0,180.9,181.39,180.81,180.94,13195.0
2024-12-19 11:35:00,180.92,181.57,180.77,181.29,13638.0,180.92,181.57,180.77,181.29,13638.0
2024-12-19 11:40:00,181.05,181.46,181.02,181.46,6801.0,181.05,181.46,181.02,181.46,6801.0
2024-12-19 11:45:00,181.54,181.54,180.91,181.09,4999.0,181.54,181.54,180.91,181.09,4999.0
2024-12-19 11:50:00,180.99,180.99,180.16,180.16,5965.0,180.99,180.99,180.16,180.16,5965.0
2024-12-19 11:55:00,180.16,180.58,180.15,180.33,8627.0,180.16,180.58,180.15,180.33,8627.0
2024-12-19 12:00:00,180.23,180.36,179.95,180.12,5835.0,180.23,180.36,179.95,180.12,5835.0
2024-12-19 12:05:00,180.1,180.24,179.99,180.13,6359.0,180.1,180.24,179.99,180.13,6359.0
2024-12-19 12:10:00,180.01,180.01,179.46,179.51,14716.0,180.01,180.01,179.46,179.51,14716.0
2024-12-19 12:15:00,179.63,179.7,179.14,179.22,14272.0,179.63,179.7,179.14,179.22,14272.0
2024-12-19 12:20:00,179.22,179.38,178.78,179.32,21309.0,179.22,179.38,178.78,179.32,21309.0
2024-12-19 12:25:00,179.31,179.34,178.53,178.75,7985.0,179.31,179.34,178.53,178.75,7985.0
2024-12-19 12:30:00,178.83,178.9,178.5,178.68,13553.0,178.83,178.9,178.5,178.68,13553.0
2024-12-19 12:35:00,178.71,178.87,178.37,178.48,9645.0,178.71,178.87,178.37,178.48,9645.0
2024-12-19 12:40:00,178.48,178.83,178.36,178.49,10119.0,178.48,178.83,178.36,178.49,10119.0
2024-12-19 12:45:00,178.45,178.55,178.31,178.44,8558.0,178.45,178.55,178.31,178.44,8558.0
2024-12-19 12:50:00,178.4,178.54,178.17,178.42,7724.0,178.4,178.54,178.17,178.42,7724.0
2024-12-19 12:55:00,178.47,178.8,177.9,178.15,63904.0,178.47,178.8,177.9,178.15,63904.0
2024-12-19 13:00:00,178.14,178.31,177.59,177.96,9417.0,178.14,178.31,177.59,177.96,9417.0
2024-12-19 13:05:00,177.96,178.1,177.5,177.55,13597.0,177.96,178.1,177.5,177.55,13597.0
2024-12-19 13:10:00,177.61,178.22,177.6,178.17,22663.0,177.61,178.22,177.6,178.17,22663.0
2024-12-19 13:15:00,178.19,178.19,177.65,177.65,5985.0,178.19,178.19,177.65,177.65,5985.0
2024-12-19 13:20:00,177.65,177.83,177.5,177.83,9076.0,177.65,177.83,177.5,177.83,9076.0
2024-12-19 13:25:00,177.77,178.12,177.55,178.11,34527.0,177.77,178.12,177.55,178.11,34527.0
2024-12-19 13:30:00,178.05,178.11,177.27,177.34,13412.0,178.05,178.11,177.27,177.34,13412.0
2024-12-19 13:35:00,177.33,178.19,177.13,177.85,24924.0,177.33,178.19,177.13,177.85,24924.0
2024-12-19 13:40:00,177.93,177.93,177.67,177.68,7371.0,177.93,177.93,177.67,177.68,7371.0
2024-12-19 13:45:00,177.83,177.88,177.55,177.88,7795.0,177.83,177.88,177.55,177.88,7795.0
2024-12-19 13:50:00,177.92,178.29,177.92,178.07,11161.0,177.92,178.29,177.92,178.07,11161.0
2024-12-19 13:55:00,178.05,179.14,178.04,179.09,27642.0,178.05,179.14,178.04,179.09,27642.0
2024-12-19 14:00:00,179.09,179.43,178.29,178.47,20646.0,179.09,179.43,178.29,178.47,20646.0
2024-12-19 14:05:00,178.47,178.63,178.25,178.53,7506.0,178.47,178.63,178.25,178.53,7506.0
2024-12-19 14:10:00,178.43,178.97,178.13,178.31,14676.0,178.43,178.97,178.13,178.31,14676.0
2024-12-19 14:15:00,178.27,178.4,178.12,178.12,18481.0,178.27,178.4,178.12,178.12,18481.0
2024-12-19 14:20:00,178.23,179.42,178.04,179.34,34986.0,178.23,179.42,178.04,179.34,34986.0
2024-12-19 14:25:00,179.23,179.36,179.1,179.13,11199.0,179.23,179.36,179.1,179.13,11199.0
2024-12-19 14:30:00,179.13,179.22,178.52,178.61,5490.0,179.13,179.22,178.52,178.61,5490.0
2024-12-19 14:35:00,178.52,178.74,178.02,178.11,16193.0,178.52,178.74,178.02,178.11,16193.0
2024-12-19 14:40:00,178.11,178.3,177.88,178.3,18571.0,178.11,178.3,177.88,178.3,18571.0
2024-12-19 14:45:00,178.2,178.3,177.8,177.91,15658.0,178.2,178.3,177.8,177.91,15658.0
2024-12-19 14:50:00,177.76,177.96,177.65,177.88,11702.0,177.76,177.96,177.65,177.88,11702.0
2024-12-19 14:55:00,177.92,177.95,177.49,177.49,10200.0,177.92,177.95,177.49,177.49,10200.0
2024-12-19 15:00:00,177.51,177.6,177.1,177.33,16340.0,177.51,177.6,177.1,177.33,16340.0
2024-12-19 15:05:00,177.21,177.42,177.02,177.32,9892.0,177.21,177.42,177.02,177.32,9892.0
2024-12-19 15:10:00,177.28,177.31,177.0,177.25,16539.0,177.28,177.31,177.0,177.25,16539.0
2024-12-19 15:15:00,177.27,178.25,177.24,178.16,19016.0,177.27,178.25,177.24,178.16,19016.0
2024-12-19 15:20:00,178.16,178.68,178.07,178.42,22820.0,178.16,178.68,178.07,178.42,22820.0
2024-12-19 15:25:00,178.3,178.32,177.9,178.06,10553.0,178.3,178.32,177.9,178.06,10553.0
2024-12-19 15:30:00,178.06,178.22,177.72,177.82,17838.0,178.06,178.22,177.72,177.82,17838.0
2024-12-19 15:35:00,177.75,178.03,177.35,177.98,19910.0,177.75,178.03,177.35,177.98,19910.0
2024-12-19 15:40:00,177.97,177.97,177.5,177.71,17969.0,177.97,177.97,177.5,177.71,17969.0
2024-12-19 15:45:00,177.79,177.79,177.1,177.27,28822.0,177.79,177.79,177.1,177.27,28822.0
2024-12-19 15:50:00,177.04,177.09,175.95,175.95,50444.0,177.04,177.09,175.95,175.95,50444.0
2024-12-19 15:55:00,175.96,176.29,175.38,175.88,96753.0,175.96,176.29,175.38,175.88,96753.0
2024-12-20 09:30:00,174.46,176.52,173.36,176.0,131846.0,174.46,176.52,173.36,176.0,131846.0
2024-12-20 09:35:00,176.02,176.89,175.87,176.76,23765.0,176.02,176.89,175.87,176.76,23765.0
2024-12-20 09:40:00,177.0,177.0,175.37,176.18,13522.0,177.0,177.0,175.37,176.18,13522.0
2024-12-20 09:45:00,176.35,176.69,175.61,176.37,23705.0,176.35,176.69,175.61,176.37,23705.0
2024-12-20 09:50:00,176.2,176.45,175.75,176.2,21386.0,176.2,176.45,175.75,176.2,21386.0
2024-12-20 09:55:00,176.32,177.49,176.18,176.51,34939.0,176.32,177.49,176.18,176.51,34939.0
2024-12-20 10:00:00,176.6,177.68,176.23,177.43,16616.0,176.6,177.68,176.23,177.43,16616.0
2024-12-20 10:05:00,177.49,178.18,177.0,177.21,13574.0,177.49,178.18,177.0,177.21,13574.0
2024-12-20 10:10:00,177.01,177.49,176.4,177.26,14487.0,177.01,177.49,176.4,177.26,14487.0
2024-12-20 10:15:00,177.18,177.4,176.71,177.25,8075.0,177.18,177.4,176.71,177.25,8075.0
2024-12-20 10:20:00,177.23,177.92,177.11,177.7,33600.0,177.23,177.92,177.11,177.7,33600.0
2024-12-20 10:25:00,177.71,178.28,177.55,177.59,24112.0,177.71,178.28,177.55,177.59,24112.0
2024-12-20 10:30:00,177.57,178.93,177.57,178.93,11987.0,177.57,178.93,177.57,178.93,11987.0
2024-12-20 10:35:00,178.55,179.1,178.55,179.02,12233.0,178.55,179.1,178.55,179.02,12233.0
2024-12-20 10:40:00,178.88,179.55,178.61,179.39,26577.0,178.88,179.55,178.61,179.39,26577.0
2024-12-20 10:45:00,179.39,179.6,178.66,178.67,12211.0,179.39,179.6,178.66,178.67,12211.0
2024-12-20 10:50:00,178.83,179.6,178.65,179.44,6329.0,178.83,179.6,178.65,179.44,6329.0
2024-12-20 10:55:00,179.53,179.68,178.84,178.84,14320.0,179.53,179.68,178.84,178.84,14320.0
2024-12-20 11:00:00,178.92,180.18,178.92,180.18,15915.0,178.92,180.18,178.92,180.18,15915.0
2024-12-20 11:05:00,180.18,180.5,179.97,180.49,9144.0,180.18,180.5,179.97,180.49,9144.0
2024-12-20 11:10:00,180.35,180.78,180.04,180.36,10378.0,180.35,180.78,180.04,180.36,10378.0
2024-12-20 11:15:00,180.65,181.88,180.65,181.69,16688.0,180.65,181.88,180.65,181.69,16688.0
2024-12-20 11:20:00,181.81,182.15,181.58,182.15,26114.0,181.81,182.15,181.58,182.15,26114.0
2024-12-20 11:25:00,182.1,182.1,180.77,181.1,37986.0,182.1,182.1,180.77,181.1,37986.0
2024-12-20 11:30:00,180.86,181.22,180.64,180.86,8687.0,180.86,181.22,180.64,180.86,8687.0
2024-12-20 11:35:00,180.72,181.79,180.71,181.79,8680.0,180.72,181.79,180.71,181.79,8680.0
2024-12-20 11:40:00,181.72,183.01,181.57,182.91,30546.0,181.72,183.01,181.57,182.91,30546.0
2024-12-20 11:45:00,182.7,182.74,181.97,182.25,15744.0,182.7,182.74,181.97,182.25,15744.0
2024-12-20 11:50:00,182.17,182.27,181.52,181.64,8471.0,182.17,182.27,181.52,181.64,8471.0
2024-12-20 11:55:00,181.64,181.89,181.47,181.87,7543.0,181.64,181.89,181.47,181.87,7543.0
2024-12-20 12:00:00,181.75,181.86,181.5,181.65,2640.0,181.75,181.86,181.5,181.65,2640.0
2024-12-20 12:05:00,181.7,181.98,181.55,181.88,9785.0,181.7,181.98,181.55,181.88,9785.0
2024-12-20 12:10:00,181.96,182.1,181.57,181.81,10027.0,181.96,182.1,181.57,181.81,10027.0
2024-12-20 12:15:00,181.85,182.14,181.81,182.08,8480.0,181.85,182.14,181.81,182.08,8480.0
2024-12-20 12:20:00,182.07,182.08,181.68,181.76,5140.0,182.07,182.08,181.68,181.76,5140.0
2024-12-20 12:25:00,181.65,182.44,181.64,182.44,6751.0,181.65,182.44,181.64,182.44,6751.0
2024-12-20 12:30:00,182.27,182.28,181.43,181.78,7098.0,182.27,182.28,181.43,181.78,7098.0
2024-12-20 12:35:00,181.71,182.42,181.15,182.42,12863.0,181.71,182.42,181.15,182.42,12863.0
2024-12-20 12:40:00,182.51,182.61,182.33,182.36,4073.0,182.51,182.61,182.33,182.36,4073.0
2024-12-20 12:45:00,182.25,182.25,182.0,182.15,4205.0,182.25,182.25,182.0,182.15,4205.0
2024-12-20 12:50:00,182.24,182.27,181.93,182.18,7060.0,182.24,182.27,181.93,182.18,7060.0
2024-12-20 12:55:00,182.26,182.37,181.88,181.88,5504.0,182.26,182.37,181.88,181.88,5504.0
2024-12-20 13:00:00,181.87,182.11,181.81,181.88,4802.0,181.87,182.11,181.81,181.88,4802.0
2024-12-20 13:05:00,181.85,182.35,181.85,182.23,3513.0,181.85,182.35,181.85,182.23,3513.0
2024-12-20 13:10:00,182.21,182.35,181.99,181.99,5446.0,182.21,182.35,181.99,181.99,5446.0
2024-12-20 13:15:00,182.21,182.22,181.2,181.62,11171.0,182.21,182.22,181.2,181.62,11171.0
2024-12-20 13:20:00,181.46,181.8,181.28,181.7,8654.0,181.46,181.8,181.28,181.7,8654.0
2024-12-20 13:25:00,181.7,181.8,181.0,181.19,10134.0,181.7,181.8,181.0,181.19,10134.0
2024-12-20 13:30:00,181.08,181.55,181.02,181.4,4983.0,181.08,181.55,181.02,181.4,4983.0
2024-12-20 13:35:00,181.43,181.66,181.43,181.55,5068.0,181.43,181.66,181.43,181.55,5068.0
2024-12-20 13:40:00,181.51,181.88,181.45,181.67,7098.0,181.51,181.88,181.45,181.67,7098.0
2024-12-20 13:45:00,181.55,181.86,181.53,181.59,4350.0,181.55,181.86,181.53,181.59,4350.0
2024-12-20 13:50:00,181.6,181.63,181.23,181.61,4710.0,181.6,181.63,181.23,181.61,4710.0
2024-12-20 13:55:00,181.6,181.73,181.48,181.48,6200.0,181.6,181.73,181.48,181.48,6200.0
2024-12-20 14:00:00,181.36,181.41,181.11,181.12,4080.0,181.36,181.41,181.11,181.12,4080.0
2024-12-20 14:05:00,181.12,181.23,180.72,180.78,6543.0,181.12,181.23,180.72,180.78,6543.0
2024-12-20 14:10:00,180.87,181.23,180.72,180.94,8580.0,180.87,181.23,180.72,180.94,8580.0
2024-12-20 14:15:00,180.94,181.34,180.82,181.34,26750.0,180.94,181.34,180.82,181.34,26750.0
2024-12-20 14:20:00,181.36,181.75,181.04,181.74,22844.0,181.36,181.75,181.04,181.74,22844.0
2024-12-20 14:25:00,181.78,181.93,181.11,181.2,15120.0,181.78,181.93,181.11,181.2,15120.0
2024-12-20 14:30:00,181.21,181.57,181.2,181.56,6893.0,181.21,181.57,181.2,181.56,6893.0
2024-12-20 14:35:00,181.6,181.79,181.49,181.68,4192.0,181.6,181.79,181.49,181.68,4192.0
2024-12-20 14:40:00,181.63,182.23,181.59,181.97,28834.0,181.63,182.23,181.59,181.97,28834.0
2024-12-20 14:45:00,182.05,182.2,181.77,181.81,10455.0,182.05,182.2,181.77,181.81,10455.0
2024-12-20 14:50:00,181.88,182.04,181.09,181.31,16173.0,181.88,182.04,181.09,181.31,16173.0
2024-12-20 14:55:00,181.13,181.4,180.89,180.92,8270.0,181.13,181.4,180.89,180.92,8270.0
2024-12-20 15:00:00,181.05,181.11,180.77,180.77,10067.0,181.05,181.11,180.77,180.77,10067.0
2024-12-20 15:05:00,180.81,181.29,180.64,180.79,14830.0,180.81,181.29,180.64,180.79,14830.0
2024-12-20 15:10:00,180.63,180.88,180.62,180.75,5453.0,180.63,180.88,180.62,180.75,5453.0
2024-12-20 15:15:00,180.71,180.87,180.39,180.86,8682.0,180.71,180.87,180.39,180.86,8682.0
2024-12-20 15:20:00,180.78,180.87,180.6,180.67,6114.0,180.78,180.87,180.6,180.67,6114.0
2024-12-20 15:25:00,180.74,180.92,180.59,180.67,7006.0,180.74,180.92,180.59,180.67,7006.0
2024-12-20 15:30:00,180.64,180.66,180.34,180.47,11362.0,180.64,180.66,180.34,180.47,11362.0
2024-12-20 15:35:00,180.4,181.16,180.36,181.08,14712.0,180.4,181.16,180.36,181.08,14712.0
2024-12-20 15:40:00,181.07,181.1,180.71,180.72,9911.0,181.07,181.1,180.71,180.72,9911.0
2024-12-20 15:45:00,180.76,181.03,180.74,180.74,18791.0,180.76,181.03,180.74,180.74,18791.0
2024-12-20 15:50:00,180.93,182.43,180.78,182.15,66715.0,180.93,182.43,180.78,182.15,66715.0
2024-12-20 15:55:00,182.04,182.71,181.97,182.44,176184.0,182.04,182.71,181.97,182.44,176184.0
2024-12-23 09:30:00,183.4,184.77,182.46,183.59,34950.0,183.4,184.77,182.46,183.59,34950.0
2024-12-23 09:35:00,183.7,184.14,182.39,182.53,18177.0,183.7,184.14,182.39,182.53,18177.0
2024-12-23 09:40:00,182.77,182.81,180.52,180.93,39705.0,182.77,182.81,180.52,180.93,39705.0
2024-12-23 09:45:00,180.82,182.81,180.82,182.37,15221.0,180.82,182.81,180.82,182.37,15221.0
2024-12-23 09:50:00,182.14,183.4,181.78,183.23,17489.0,182.14,183.4,181.78,183.23,17489.0
2024-12-23 09:55:00,182.29,183.5,182.29,183.02,33162.0,182.29,183.5,182.29,183.02,33162.0
2024-12-23 10:00:00,182.94,184.47,182.29,184.19,44231.0,182.94,184.47,182.29,184.19,44231.0
2024-12-23 10:05:00,184.07,184.64,182.29,182.29,19852.0,184.07,184.64,182.29,182.29,19852.0
2024-12-23 10:10:00,182.88,184.24,182.0,184.23,31288.0,182.88,184.24,182.0,184.23,31288.0
2024-12-23 10:15:00,184.2,185.6,182.29,185.05,33676.0,184.2,185.6,182.29,185.05,33676.0
2024-12-23 10:20:00,185.28,185.5,182.29,185.26,9808.0,185.28,185.5,182.29,185.26,9808.0
2024-12-23 10:25:00,185.26,185.26,184.17,184.34,14713.0,185.26,185.26,184.17,184.34,14713.0
2024-12-23 10:30:00,184.31,184.65,183.79,184.28,26561.0,184.31,184.65,183.79,184.28,26561.0
2024-12-23 10:35:00,184.32,186.3,184.32,186.24,65019.0,184.32,186.3,184.32,186.24,65019.0
2024-12-23 10:40:00,186.31,186.78,184.85,185.19,31177.0,186.31,186.78,184.85,185.19,31177.0
2024-12-23 10:45:00,184.9,185.0,184.06,184.35,6478.0,184.9,185.0,184.06,184.35,6478.0
2024-12-23 10:50:00,184.36,184.36,182.9,183.25,11574.0,184.36,184.36,182.9,183.25,11574.0
2024-12-23 10:55:00,183.11,183.97,183.1,183.66,9165.0,183.11,183.97,183.1,183.66,9165.0
2024-12-23 11:00:00,183.3,183.73,183.11,183.27,7010.0,183.3,183.73,183.11,183.27,7010.0
2024-12-23 11:05:00,183.27,183.64,182.85,183.29,9423.0,183.27,183.64,182.85,183.29,9423.0
2024-12-23 11:10:00,183.41,183.9,183.15,183.66,9059.0,183.41,183.9,183.15,183.66,9059.0
2024-12-23 11:15:00,183.82,184.35,183.8,184.3,9675.0,183.82,184.35,183.8,184.3,9675.0
2024-12-23 11:20:00,184.29,184.55,183.84,184.0,4384.0,184.29,184.55,183.84,184.0,4384.0
2024-12-23 11:25:00,184.1,185.34,184.1,184.72,8047.0,184.1,185.34,184.1,184.72,8047.0
2024-12-23 11:30:00,185.14,185.2,184.44,184.74,4689.0,185.14,185.2,184.44,184.74,4689.0
2024-12-23 11:35:00,184.8,185.65,184.8,185.35,7225.0,184.8,185.65,184.8,185.35,7225.0
2024-12-23 11:40:00,185.39,186.0,185.39,185.48,6985.0,185.39,186.0,185.39,185.48,6985.0
2024-12-23 11:45:00,185.53,185.65,185.33,185.45,7603.0,185.53,185.65,185.33,185.45,7603.0
2024-12-23 11:50:00,185.39,185.59,184.88,185.3,8615.0,185.39,185.59,184.88,185.3,8615.0
2024-12-23 11:55:00,185.33,185.47,185.03,185.47,3013.0,185.33,185.47,185.03,185.47,3013.0
2024-12-23 12:00:00,185.56,185.6,185.08,185.18,11760.0,185.56,185.6,185.08,185.18,11760.0
2024-12-23 12:05:00,185.11,185.57,184.78,185.57,5181.0,185.11,185.57,184.78,185.57,5181.0
2024-12-23 12:10:00,185.48,185.57,184.97,184.97,5003.0,185.48,185.57,184.97,184.97,5003.0
2024-12-23 12:15:00,185.06,185.35,185.01,185.32,3180.0,185.06,185.35,185.01,185.32,3180.0
2024-12-23 12:20:00,185.31,185.44,185.17,185.4,3384.0,185.31,185.44,185.17,185.4,3384.0
2024-12-23 12:25:00,185.3,185.97,185.3,185.85,7958.0,185.3,185.97,185.3,185.85,7958.0
2024-12-23 12:30:00,185.85,186.36,185.73,185.96,17858.0,185.85,186.36,185.73,185.96,17858.0
2024-12-23 12:35:00,185.96,186.01,185.73,186.01,12119.0,185.96,186.01,185.73,186.01,12119.0
2024-12-23 12:40:00,186.0,186.0,185.24,185.24,6854.0,186.0,186.0,185.24,185.24,6854.0
2024-12-23 12:45:00,185.38,185.68,185.37,185.59,2657.0,185.38,185.68,185.37,185.59,2657.0
2024-12-23 12:50:00,185.66,185.67,185.34,185.5,6396.0,185.66,185.67,185.34,185.5,6396.0
2024-12-23 12:55:00,185.5,185.82,185.35,185.7,5882.0,185.5,185.82,185.35,185.7,5882.0
2024-12-23 13:00:00,185.42,185.57,185.4,185.4,1920.0,185.42,185.57,185.4,185.4,1920.0
2024-12-23 13:05:00,185.35,185.41,184.95,185.22,4571.0,185.35,185.41,184.95,185.22,4571.0
2024-12-23 13:10:00,185.45,185.51,185.07,185.07,2714.0,185.45,185.51,185.07,185.07,2714.0
2024-12-23 13:15:00,185.19,185.32,184.95,185.08,3634.0,185.19,185.32,184.95,185.08,3634.0
2024-12-23 13:20:00,185.07,185.19,184.88,184.9,2877.0,185.07,185.19,184.88,184.9,2877.0
2024-12-23 13:25:00,185.12,185.33,185.05,185.25,3847.0,185.12,185.33,185.05,185.25,3847.0
2024-12-23 13:30:00,185.28,185.37,184.65,184.65,4422.0,185.28,185.37,184.65,184.65,4422.0
2024-12-23 13:35:00,184.63,184.95,184.63,184.92,6010.0,184.63,184.95,184.63,184.92,6010.0
2024-12-23 13:40:00,185.0,185.15,184.77,185.05,3983.0,185.0,185.15,184.77,185.05,3983.0
2024-12-23 13:45:00,184.84,185.35,184.71,185.3,4454.0,184.84,185.35,184.71,185.3,4454.0
2024-12-23 13:50:00,185.21,185.64,185.21,185.39,6113.0,185.21,185.64,185.21,185.39,6113.0
2024-12-23 13:55:00,185.45,185.49,185.32,185.43,1875.0,185.45,185.49,185.32,185.43,1875.0
2024-12-23 14:00:00,185.43,185.43,185.15,185.2,4811.0,185.43,185.43,185.15,185.2,4811.0
2024-12-23 14:05:00,185.27,185.42,185.02,185.29,5014.0,185.27,185.42,185.02,185.29,5014.0
2024-12-23 14:10:00,185.37,185.72,185.37,185.72,14168.0,185.37,185.72,185.37,185.72,14168.0
2024-12-23 14:15:00,185.78,185.92,185.64,185.73,2744.0,185.78,185.92,185.64,185.73,2744.0
2024-12-23 14:20:00,185.64,185.82,185.62,185.71,5080.0,185.64,185.82,185.62,185.71,5080.0
2024-12-23 14:25:00,185.62,185.82,185.59,185.71,3800.0,185.62,185.82,185.59,185.71,3800.0
2024-12-23 14:30:00,185.65,185.66,185.4,185.56,4149.0,185.65,185.66,185.4,185.56,4149.0
2024-12-23 14:35:00,185.55,185.55,184.97,185.0,6029.0,185.55,185.55,184.97,185.0,6029.0
2024-12-23 14:40:00,185.08,185.42,185.08,185.42,3780.0,185.08,185.42,185.08,185.42,3780.0
2024-12-23 14:45:00,185.42,185.6,185.22,185.39,6369.0,185.42,185.6,185.22,185.39,6369.0
2024-12-23 14:50:00,185.39,186.0,185.32,185.54,16264.0,185.39,186.0,185.32,185.54,16264.0
2024-12-23 14:55:00,185.55,185.65,185.31,185.35,7385.0,185.55,185.65,185.31,185.35,7385.0
2024-12-23 15:00:00,185.36,185.5,185.1,185.43,9166.0,185.36,185.5,185.1,185.43,9166.0
2024-12-23 15:05:00,185.52,185.78,185.23,185.27,6437.0,185.52,185.78,185.23,185.27,6437.0
2024-12-23 15:10:00,185.37,185.91,185.3,185.91,6529.0,185.37,185.91,185.3,185.91,6529.0
2024-12-23 15:15:00,185.85,185.91,184.96,184.96,16738.0,185.85,185.91,184.96,184.96,16738.0
2024-12-23 15:20:00,185.01,185.25,184.93,184.99,10456.0,185.01,185.25,184.93,184.99,10456.0
2024-12-23 15:25:00,184.99,185.85,184.99,185.85,7528.0,184.99,185.85,184.99,185.85,7528.0
2024-12-23 15:30:00,185.81,186.59,185.81,186.38,15041.0,185.81,186.59,185.81,186.38,15041.0
2024-12-23 15:35:00,186.39,186.39,185.9,186.27,11890.0,186.39,186.39,185.9,186.27,11890.0
2024-12-23 15:40:00,186.25,186.55,186.13,186.2,16834.0,186.25,186.55,186.13,186.2,16834.0
2024-12-23 15:45:00,186.31,186.41,185.71,185.8,18858.0,186.31,186.41,185.71,185.8,18858.0
2024-12-23 15:50:00,185.91,186.83,185.89,186.63,26813.0,185.91,186.83,185.89,186.63,26813.0
2024-12-23 15:55:00,186.72,186.72,186.15,186.37,57722.0,186.72,186.72,186.15,186.37,57722.0
2024-12-24 09:30:00,186.84,188.0,184.5,185.37,32929.0,186.84,188.0,184.5,185.37,32929.0
2024-12-24 09:35:00,185.18,185.81,184.56,185.18,9893.0,185.18,185.81,184.56,185.18,9893.0
2024-12-24 09:40:00,185.35,185.58,184.57,185.31,8815.0,185.35,185.58,184.57,185.31,8815.0
2024-12-24 09:45:00,185.44,186.38,185.08,186.38,13702.0,185.44,186.38,185.08,186.38,13702.0
2024-12-24 09:50:00,186.06,187.1,186.05,186.68,9757.0,186.06,187.1,186.05,186.68,9757.0
2024-12-24 09:55:00,186.77,187.53,186.62,187.09,10478.0,186.77,187.53,186.62,187.09,10478.0
2024-12-24 10:00:00,187.12,188.12,187.01,188.12,6690.0,187.12,188.12,187.01,188.12,6690.0
2024-12-24 10:05:00,187.92,188.31,187.39,187.4,10062.0,187.92,188.31,187.39,187.4,10062.0
2024-12-24 10:10:00,187.37,187.72,187.23,187.42,3628.0,187.37,187.72,187.23,187.42,3628.0
2024-12-24 10:15:00,187.32,188.27,187.11,188.26,8295.0,187.32,188.27,187.11,188.26,8295.0
2024-12-24 10:20:00,188.04,188.15,187.86,188.0,5689.0,188.04,188.15,187.86,188.0,5689.0
2024-12-24 10:25:00,187.85,188.27,187.84,188.2,2885.0,187.85,188.27,187.84,188.2,2885.0
2024-12-24 10:30:00,188.12,188.39,187.99,188.39,3814.0,188.12,188.39,187.99,188.39,3814.0
2024-12-24 10:35:00,188.39,188.39,187.93,188.06,2611.0,188.39,188.39,187.93,188.06,2611.0
2024-12-24 10:40:00,188.19,188.34,187.69,187.69,4437.0,188.19,188.34,187.69,187.69,4437.0
2024-12-24 10:45:00,187.67,188.17,187.29,187.97,18869.0,187.67,188.17,187.29,187.97,18869.0
2024-12-24 10:50:00,187.96,188.67,187.9,188.11,5642.0,187.96,188.67,187.9,188.11,5642.0
2024-12-24 10:55:00,188.36,188.62,188.09,188.62,6401.0,188.36,188.62,188.09,188.62,6401.0
2024-12-24 11:00:00,188.62,189.08,188.53,189.08,6539.0,188.62,189.08,188.53,189.08,6539.0
2024-12-24 11:05:00,189.14,189.14,188.6,188.73,12037.0,189.14,189.14,188.6,188.73,12037.0
2024-12-24 11:10:00,188.75,189.05,188.13,188.15,5805.0,188.75,189.05,188.13,188.15,5805.0
2024-12-24 11:15:00,188.26,188.4,187.48,187.87,11556.0,188.26,188.4,187.48,187.87,11556.0
2024-12-24 11:20:00,187.69,187.72,187.26,187.27,1833.0,187.69,187.72,187.26,187.27,1833.0
2024-12-24 11:25:00,187.3,187.52,187.28,187.38,3402.0,187.3,187.52,187.28,187.38,3402.0
2024-12-24 11:30:00,187.32,187.33,186.85,187.03,2707.0,187.32,187.33,186.85,187.03,2707.0
2024-12-24 11:35:00,187.12,187.29,187.03,187.14,2423.0,187.12,187.29,187.03,187.14,2423.0
2024-12-24 11:40:00,187.24,187.28,187.02,187.21,2150.0,187.24,187.28,187.02,187.21,2150.0
2024-12-24 11:45:00,187.21,187.25,186.8,186.93,4188.0,187.21,187.25,186.8,186.93,4188.0
2024-12-24 11:50:00,186.93,187.31,186.92,187.08,6136.0,186.93,187.31,186.92,187.08,6136.0
2024-12-24 11:55:00,187.13,187.36,187.13,187.22,2129.0,187.13,187.36,187.13,187.22,2129.0
2024-12-24 12:00:00,187.08,187.27,186.7,186.71,3800.0,187.08,187.27,186.7,186.71,3800.0
2024-12-24 12:05:00,186.83,186.99,186.77,186.94,1927.0,186.83,186.99,186.77,186.94,1927.0
2024-12-24 12:10:00,186.88,187.03,186.79,187.01,2679.0,186.88,187.03,186.79,187.01,2679.0
2024-12-24 12:15:00,187.1,187.34,187.07,187.34,5053.0,187.1,187.34,187.07,187.34,5053.0
2024-12-24 12:20:00,187.21,187.35,187.08,187.24,6012.0,187.21,187.35,187.08,187.24,6012.0
2024-12-24 12:25:00,187.18,187.27,187.05,187.12,2935.0,187.18,187.27,187.05,187.12,2935.0
2024-12-24 12:30:00,187.07,187.26,186.78,186.86,6071.0,187.07,187.26,186.78,186.86,6071.0
2024-12-24 12:35:00,186.86,186.86,186.51,186.59,9225.0,186.86,186.86,186.51,186.59,9225.0
2024-12-24 12:40:00,186.66,187.0,186.57,186.69,10795.0,186.66,187.0,186.57,186.69,10795.0
2024-12-24 12:45:00,186.7,186.9,186.68,186.82,8283.0,186.7,186.9,186.68,186.82,8283.0
2024-12-24 12:50:00,186.65,186.68,186.1,186.61,21382.0,186.65,186.68,186.1,186.61,21382.0
2024-12-24 12:55:00,186.5,186.51,185.96,186.46,41787.0,186.5,186.51,185.96,186.46,41787.0
2024-12-26 09:30:00,184.5,185.18,183.24,184.44,20050.0,184.5,185.18,183.24,184.44,20050.0
2024-12-26 09:35:00,184.88,185.71,184.39,184.63,6503.0,184.88,185.71,184.39,184.63,6503.0
2024-12-26 09:40:00,185.1,185.5,184.97,185.05,8064.0,185.1,185.5,184.97,185.05,8064.0
2024-12-26 09:45:00,184.95,185.46,184.19,184.71,4167.0,184.95,185.46,184.19,184.71,4167.0
2024-12-26 09:50:00,184.26,184.95,183.78,184.03,6753.0,184.26,184.95,183.78,184.03,6753.0
2024-12-26 09:55:00,184.04,184.85,183.81,184.56,3339.0,184.04,184.85,183.81,184.56,3339.0
2024-12-26 10:00:00,184.57,184.58,183.94,184.4,4361.0,184.57,184.58,183.94,184.4,4361.0
2024-12-26 10:05:00,184.39,185.32,184.3,184.59,9252.0,184.39,185.32,184.3,184.59,9252.0
2024-12-26 10:10:00,184.63,184.82,184.27,184.6,6261.0,184.63,184.82,184.27,184.6,6261.0
2024-12-26 10:15:00,184.3,184.44,184.01,184.17,4069.0,184.3,184.44,184.01,184.17,4069.0
2024-12-26 10:20:00,184.05,184.49,184.05,184.33,3297.0,184.05,184.49,184.05,184.33,3297.0
2024-12-26 10:25:00,184.41,185.05,184.41,184.87,3471.0,184.41,185.05,184.41,184.87,3471.0
2024-12-26 10:30:00,184.81,185.66,184.8,185.37,11707.0,184.81,185.66,184.8,185.37,11707.0
2024-12-26 10:35:00,185.45,185.63,185.14,185.63,2473.0,185.45,185.63,185.14,185.63,2473.0
2024-12-26 10:40:00,185.56,185.57,185.3,185.54,5202.0,185.56,185.57,185.3,185.54,5202.0
2024-12-26 10:45:00,185.36,185.7,185.36,185.65,4440.0,185.36,185.7,185.36,185.65,4440.0
2024-12-26 10:50:00,185.59,185.75,185.41,185.75,2902.0,185.59,185.75,185.41,185.75,2902.0
2024-12-26 10:55:00,185.56,185.99,185.52,185.99,5829.0,185.56,185.99,185.52,185.99,5829.0
2024-12-26 11:00:00,185.96,186.19,185.81,186.15,5097.0,185.96,186.19,185.81,186.15,5097.0
2024-12-26 11:05:00,185.94,186.12,185.78,185.78,4385.0,185.94,186.12,185.78,185.78,4385.0
2024-12-26 11:10:00,185.92,186.5,185.92,186.33,3064.0,185.92,186.5,185.92,186.33,3064.0
2024-12-26 11:15:00,186.33,186.33,186.04,186.29,3825.0,186.33,186.33,186.04,186.29,3825.0
2024-12-26 11:20:00,186.17,186.17,185.92,186.0,2375.0,186.17,186.17,185.92,186.0,2375.0
2024-12-26 11:25:00,186.08,186.08,185.35,185.62,3391.0,186.08,186.08,185.35,185.62,3391.0
2024-12-26 11:30:00,185.61,185.63,185.39,185.43,1954.0,185.61,185.63,185.39,185.43,1954.0
2024-12-26 11:35:00,185.43,185.54,185.39,185.54,2005.0,185.43,185.54,185.39,185.54,2005.0
2024-12-26 11:40:00,185.37,185.72,185.37,185.6,4107.0,185.37,185.72,185.37,185.6,4107.0
2024-12-26 11:45:00,185.61,185.61,185.59,185.59,891.0,185.61,185.61,185.59,185.59,891.0
2024-12-26 11:50:00,185.59,185.6,185.08,185.19,5223.0,185.59,185.6,185.08,185.19,5223.0
2024-12-26 11:55:00,185.25,185.59,185.23,185.37,6967.0,185.25,185.59,185.23,185.37,6967.0
2024-12-26 12:00:00,185.37,185.45,185.28,185.38,1338.0,185.37,185.45,185.28,185.38,1338.0
2024-12-26 12:05:00,185.4,185.54,185.32,185.33,3175.0,185.4,185.54,185.32,185.33,3175.0
2024-12-26 12:10:00,185.28,185.75,185.22,185.4,7170.0,185.28,185.75,185.22,185.4,7170.0
2024-12-26 12:15:00,185.28,185.5,185.0,185.2,11870.0,185.28,185.5,185.0,185.2,11870.0
2024-12-26 12:20:00,185.29,185.42,184.76,185.06,3482.0,185.29,185.42,184.76,185.06,3482.0
2024-12-26 12:25:00,184.99,185.1,184.76,184.76,1288.0,184.99,185.1,184.76,184.76,1288.0
2024-12-26 12:30:00,184.9,185.0,184.89,185.0,835.0,184.9,185.0,184.89,185.0,835.0
2024-12-26 12:35:00,184.86,184.92,184.84,184.84,872.0,184.86,184.92,184.84,184.84,872.0
2024-12-26 12:40:00,184.87,184.9,184.79,184.81,1000.0,184.87,184.9,184.79,184.81,1000.0
2024-12-26 12:45:00,184.86,184.93,184.51,184.73,4740.0,184.86,184.93,184.51,184.73,4740.0
2024-12-26 12:50:00,184.49,184.66,184.41,184.64,1600.0,184.49,184.66,184.41,184.64,1600.0
2024-12-26 12:55:00,184.58,184.6,184.38,184.59,2966.0,184.58,184.6,184.38,184.59,2966.0
2024-12-26 13:00:00,184.63,184.99,184.63,184.98,1813.0,184.63,184.99,184.63,184.98,1813.0
2024-12-26 13:05:00,184.92,185.18,184.9,185.17,1373.0,184.92,185.18,184.9,185.17,1373.0
2024-12-26 13:10:00,185.1,185.19,184.85,185.03,1853.0,185.1,185.19,184.85,185.03,1853.0
2024-12-26 13:15:00,184.87,184.93,184.77,184.89,2809.0,184.87,184.93,184.77,184.89,2809.0
2024-12-26 13:20:00,184.89,185.0,184.84,185.0,2224.0,184.89,185.0,184.84,185.0,2224.0
2024-12-26 13:25:00,185.06,185.29,185.02,185.29,2374.0,185.06,185.29,185.02,185.29,2374.0
2024-12-26 13:30:00,185.37,185.38,185.26,185.38,690.0,185.37,185.38,185.26,185.38,690.0
2024-12-26 13:35:00,185.25,185.25,184.99,185.07,2664.0,185.25,185.25,184.99,185.07,2664.0
2024-12-26 13:40:00,185.06,185.12,184.93,184.96,1055.0,185.06,185.12,184.93,184.96,1055.0
2024-12-26 13:45:00,184.95,185.22,184.94,185.06,1380.0,184.95,185.22,184.94,185.06,1380.0
2024-12-26 13:50:00,185.05,185.11,185.05,185.11,1800.0,185.05,185.11,185.05,185.11,1800.0
2024-12-26 13:55:00,185.01,185.17,185.01,185.16,1400.0,185.01,185.17,185.01,185.16,1400.0
2024-12-26 14:00:00,184.98,185.03,184.92,185.01,2061.0,184.98,185.03,184.92,185.01,2061.0
2024-12-26 14:05:00,185.0,185.01,184.88,184.88,3072.0,185.0,185.01,184.88,184.88,3072.0
2024-12-26 14:10:00,185.0,185.14,184.88,185.14,10000.0,185.0,185.14,184.88,185.14,10000.0
2024-12-26 14:15:00,185.05,185.17,184.86,185.17,1426.0,185.05,185.17,184.86,185.17,1426.0
2024-12-26 14:20:00,185.03,185.07,184.58,184.72,2907.0,185.03,185.07,184.58,184.72,2907.0
2024-12-26 14:25:00,184.59,184.85,184.59,184.7,3416.0,184.59,184.85,184.59,184.7,3416.0
2024-12-26 14:30:00,184.8,184.81,184.65,184.67,1747.0,184.8,184.81,184.65,184.67,1747.0
2024-12-26 14:35:00,184.76,184.77,184.65,184.77,500.0,184.76,184.77,184.65,184.77,500.0
2024-12-26 14:40:00,184.79,184.97,184.64,184.82,5833.0,184.79,184.97,184.64,184.82,5833.0
2024-12-26 14:45:00,184.97,185.02,184.82,184.82,1976.0,184.97,185.02,184.82,184.82,1976.0
2024-12-26 14:50:00,184.88,184.89,184.78,184.85,715.0,184.88,184.89,184.78,184.85,715.0
2024-12-26 14:55:00,184.84,184.85,184.57,184.59,2245.0,184.84,184.85,184.57,184.59,2245.0
2024-12-26 15:00:00,184.57,184.65,184.39,184.48,2906.0,184.57,184.65,184.39,184.48,2906.0
2024-12-26 15:05:00,184.56,184.75,184.44,184.44,2156.0,184.56,184.75,184.44,184.44,2156.0
2024-12-26 15:10:00,184.53,184.53,184.33,184.36,3444.0,184.53,184.53,184.33,184.36,3444.0
2024-12-26 15:15:00,184.47,184.68,184.4,184.68,4091.0,184.47,184.68,184.4,184.68,4091.0
2024-12-26 15:20:00,184.75,184.75,184.44,184.56,7467.0,184.75,184.75,184.44,184.56,7467.0
2024-12-26 15:25:00,184.51,184.77,184.42,184.74,3700.0,184.51,184.77,184.42,184.74,3700.0
2024-12-26 15:30:00,184.68,185.01,184.64,184.99,4400.0,184.68,185.01,184.64,184.99,4400.0
2024-12-26 15:35:00,184.92,184.95,184.75,184.91,4909.0,184.92,184.95,184.75,184.91,4909.0
2024-12-26 15:40:00,184.86,185.07,184.8,184.82,4173.0,184.86,185.07,184.8,184.82,4173.0
2024-12-26 15:45:00,184.86,184.99,184.64,184.7,5600.0,184.86,184.99,184.64,184.7,5600.0
2024-12-26 15:50:00,184.51,184.52,183.94,183.95,16425.0,184.51,184.52,183.94,183.95,16425.0
2024-12-26 15:55:00,183.94,184.14,183.61,183.61,40689.0,183.94,184.14,183.61,183.61,40689.0
2024-12-27 09:30:00,184.04,184.74,183.26,184.0,41557.0,184.04,184.74,183.26,184.0,41557.0
2024-12-27 09:35:00,183.59,184.18,183.52,183.7,9139.0,183.59,184.18,183.52,183.7,9139.0
2024-12-27 09:40:00,183.79,184.58,183.78,184.1,15646.0,183.79,184.58,183.78,184.1,15646.0
2024-12-27 09:45:00,184.1,184.34,183.77,184.05,11342.0,184.1,184.34,183.77,184.05,11342.0
2024-12-27 09:50:00,184.38,184.38,182.88,182.96,13217.0,184.38,184.38,182.88,182.96,13217.0
2024-12-27 09:55:00,183.05,183.09,182.69,182.71,3945.0,183.05,183.09,182.69,182.71,3945.0
2024-12-27 10:00:00,182.61,182.61,181.31,181.57,11469.0,182.61,182.61,181.31,181.57,11469.0
2024-12-27 10:05:00,181.38,182.19,181.32,182.15,8702.0,181.38,182.19,181.32,182.15,8702.0
2024-12-27 10:10:00,182.07,182.07,181.13,181.46,7035.0,182.07,182.07,181.13,181.46,7035.0
2024-12-27 10:15:00,181.46,181.5,180.64,180.78,6332.0,181.46,181.5,180.64,180.78,6332.0
2024-12-27 10:20:00,180.75,181.41,180.72,181.13,10668.0,180.75,181.41,180.72,181.13,10668.0
2024-12-27 10:25:00,181.22,181.35,180.93,181.24,5040.0,181.22,181.35,180.93,181.24,5040.0
2024-12-27 10:30:00,181.39,181.59,181.08,181.13,5892.0,181.39,181.59,181.08,181.13,5892.0
2024-12-27 10:35:00,181.16,181.83,181.0,181.75,5103.0,181.16,181.83,181.0,181.75,5103.0
2024-12-27 10:40:00,181.65,182.0,181.53,182.0,8467.0,181.65,182.0,181.53,182.0,8467.0
2024-12-27 10:45:00,181.84,182.09,181.58,182.03,3022.0,181.84,182.09,181.58,182.03,3022.0
2024-12-27 10:50:00,181.95,182.35,181.76,182.24,8681.0,181.95,182.35,181.76,182.24,8681.0
2024-12-27 10:55:00,182.29,182.29,181.88,182.2,13175.0,182.29,182.29,181.88,182.2,13175.0
2024-12-27 11:00:00,182.11,182.3,181.99,182.23,5245.0,182.11,182.3,181.99,182.23,5245.0
2024-12-27 11:05:00,182.31,182.77,182.19,182.28,8903.0,182.31,182.77,182.19,182.28,8903.0
2024-12-27 11:10:00,182.26,182.37,181.89,181.89,5468.0,182.26,182.37,181.89,181.89,5468.0
2024-12-27 11:15:00,181.88,181.96,181.69,181.75,3679.0,181.88,181.96,181.69,181.75,3679.0
2024-12-27 11:20:00,181.72,182.1,181.48,182.09,3900.0,181.72,182.1,181.48,182.09,3900.0
2024-12-27 11:25:00,182.04,182.06,181.93,182.02,1990.0,182.04,182.06,181.93,182.02,1990.0
2024-12-27 11:30:00,182.0,182.1,181.89,181.93,5641.0,182.0,182.1,181.89,181.93,5641.0
2024-12-27 11:35:00,182.01,182.02,181.55,181.55,7778.0,182.01,182.02,181.55,181.55,7778.0
2024-12-27 11:40:00,181.63,181.9,181.5,181.5,6283.0,181.63,181.9,181.5,181.5,6283.0
2024-12-27 11:45:00,181.38,181.57,181.3,181.39,3795.0,181.38,181.57,181.3,181.39,3795.0
2024-12-27 11:50:00,181.29,181.29,180.68,180.68,5311.0,181.29,181.29,180.68,180.68,5311.0
2024-12-27 11:55:00,180.73,181.07,180.68,180.98,4928.0,180.73,181.07,180.68,180.98,4928.0
2024-12-27 12:00:00,180.95,181.31,180.95,180.95,4006.0,180.95,181.31,180.95,180.95,4006.0
2024-12-27 12:05:00,181.17,181.17,180.9,180.93,4617.0,181.17,181.17,180.9,180.93,4617.0
2024-12-27 12:10:00,180.91,180.93,180.79,180.87,4125.0,180.91,180.93,180.79,180.87,4125.0
2024-12-27 12:15:00,181.0,181.0,180.62,180.62,3584.0,181.0,181.0,180.62,180.62,3584.0
2024-12-27 12:20:00,180.55,180.93,180.54,180.66,4450.0,180.55,180.93,180.54,180.66,4450.0
2024-12-27 12:25:00,180.66,180.91,180.66,180.77,2234.0,180.66,180.91,180.66,180.77,2234.0
2024-12-27 12:30:00,180.85,181.1,180.83,181.07,7790.0,180.85,181.1,180.83,181.07,7790.0
2024-12-27 12:35:00,181.06,181.06,180.7,180.9,3246.0,181.06,181.06,180.7,180.9,3246.0
2024-12-27 12:40:00,180.78,180.96,180.67,180.73,4164.0,180.78,180.96,180.67,180.73,4164.0
2024-12-27 12:45:00,180.84,180.88,180.56,180.67,2415.0,180.84,180.88,180.56,180.67,2415.0
2024-12-27 12:50:00,180.6,180.69,180.57,180.62,1227.0,180.6,180.69,180.57,180.62,1227.0
2024-12-27 12:55:00,180.61,180.72,180.52,180.68,13986.0,180.61,180.72,180.52,180.68,13986.0
2024-12-27 13:00:00,180.68,180.88,180.62,180.88,3957.0,180.68,180.88,180.62,180.88,3957.0
2024-12-27 13:05:00,180.87,180.92,180.77,180.82,2468.0,180.87,180.92,180.77,180.82,2468.0
2024-12-27 13:10:00,180.82,180.91,180.77,180.81,3333.0,180.82,180.91,180.77,180.81,3333.0
2024-12-27 13:15:00,180.86,180.93,180.73,180.81,4528.0,180.86,180.93,180.73,180.81,4528.0
2024-12-27 13:20:00,180.81,181.07,180.81,181.06,5384.0,180.81,181.07,180.81,181.06,5384.0
2024-12-27 13:25:00,181.1,181.25,181.01,181.25,15716.0,181.1,181.25,181.01,181.25,15716.0
2024-12-27 13:30:00,181.12,181.55,181.1,181.42,6093.0,181.12,181.55,181.1,181.42,6093.0
2024-12-27 13:35:00,181.36,181.5,181.24,181.5,4674.0,181.36,181.5,181.24,181.5,4674.0
2024-12-27 13:40:00,181.43,181.79,181.22,181.75,13604.0,181.43,181.79,181.22,181.75,13604.0
2024-12-27 13:45:00,181.91,182.03,181.55,181.67,3789.0,181.91,182.03,181.55,181.67,3789.0
2024-12-27 13:50:00,181.59,181.96,181.59,181.96,3300.0,181.59,181.96,181.59,181.96,3300.0
2024-12-27 13:55:00,181.94,182.03,181.79,182.02,1454.0,181.94,182.03,181.79,182.02,1454.0
2024-12-27 14:00:00,182.01,182.34,181.96,182.18,4323.0,182.01,182.34,181.96,182.18,4323.0
2024-12-27 14:05:00,182.26,182.44,182.26,182.36,2836.0,182.26,182.44,182.26,182.36,2836.0
2024-12-27 14:10:00,182.4,182.4,182.18,182.24,1328.0,182.4,182.4,182.18,182.24,1328.0
2024-12-27 14:15:00,182.19,182.4,182.19,182.38,2950.0,182.19,182.4,182.19,182.38,2950.0
2024-12-27 14:20:00,182.39,182.39,182.13,182.13,2168.0,182.39,182.39,182.13,182.13,2168.0
2024-12-27 14:25:00,182.35,182.35,182.04,182.13,3555.0,182.35,182.35,182.04,182.13,3555.0
2024-12-27 14:30:00,182.1,182.24,182.01,182.13,2100.0,182.1,182.24,182.01,182.13,2100.0
2024-12-27 14:35:00,182.25,182.29,182.13,182.13,2750.0,182.25,182.29,182.13,182.13,2750.0
2024-12-27 14:40:00,182.2,182.25,182.05,182.22,4735.0,182.2,182.25,182.05,182.22,4735.0
2024-12-27 14:45:00,182.27,182.55,182.2,182.55,3415.0,182.27,182.55,182.2,182.55,3415.0
2024-12-27 14:50:00,182.6,182.6,182.49,182.53,807.0,182.6,182.6,182.49,182.53,807.0
2024-12-27 14:55:00,182.6,183.59,182.58,183.36,18093.0,182.6,183.59,182.58,183.36,18093.0
2024-12-27 15:00:00,183.31,183.48,183.13,183.23,3083.0,183.31,183.48,183.13,183.23,3083.0
2024-12-27 15:05:00,183.23,183.55,182.97,183.42,7727.0,183.23,183.55,182.97,183.42,7727.0
2024-12-27 15:10:00,183.42,183.42,182.59,182.71,4124.0,183.42,183.42,182.59,182.71,4124.0
2024-12-27 15:15:00,182.59,182.65,182.51,182.51,3293.0,182.59,182.65,182.51,182.51,3293.0
2024-12-27 15:20:00,182.56,182.61,182.42,182.59,9511.0,182.56,182.61,182.42,182.59,9511.0
2024-12-27 15:25:00,182.58,182.59,182.3,182.31,1800.0,182.58,182.59,182.3,182.31,1800.0
2024-12-27 15:30:00,182.37,182.73,182.37,182.62,4367.0,182.37,182.73,182.37,182.62,4367.0
2024-12-27 15:35:00,182.5,182.64,182.44,182.53,4674.0,182.5,182.64,182.44,182.53,4674.0
2024-12-27 15:40:00,182.45,182.63,181.98,182.04,7078.0,182.45,182.63,181.98,182.04,7078.0
2024-12-27 15:45:00,182.07,182.11,181.8,181.91,9645.0,182.07,182.11,181.8,181.91,9645.0
2024-12-27 15:50:00,181.94,182.62,181.94,182.36,14756.0,181.94,182.62,181.94,182.36,14756.0
2024-12-27 15:55:00,182.5,182.78,182.47,182.55,35332.0,182.5,182.78,182.47,182.55,35332.0
2024-12-30 09:30:00,181.85,181.91,179.21,179.64,22912.0,181.85,181.91,179.21,179.64,22912.0
2024-12-30 09:35:00,179.41,179.51,178.6,178.94,16519.0,179.41,179.51,178.6,178.94,16519.0
2024-12-30 09:40:00,178.6,179.26,178.22,178.58,7249.0,178.6,179.26,178.22,178.58,7249.0
2024-12-30 09:45:00,178.82,178.82,177.7,177.81,10435.0,178.82,178.82,177.7,177.81,10435.0
2024-12-30 09:50:00,177.91,178.83,177.7,178.22,12705.0,177.91,178.83,177.7,178.22,12705.0
2024-12-30 09:55:00,178.01,178.56,178.0,178.28,13775.0,178.01,178.56,178.0,178.28,13775.0
2024-12-30 10:00:00,178.42,178.56,177.3,177.66,18298.0,178.42,178.56,177.3,177.66,18298.0
2024-12-30 10:05:00,177.98,178.03,177.63,177.87,2725.0,177.98,178.03,177.63,177.87,2725.0
2024-12-30 10:10:00,177.92,178.0,177.25,177.27,8518.0,177.92,178.0,177.25,177.27,8518.0
2024-12-30 10:15:00,177.4,177.45,176.78,177.12,13063.0,177.4,177.45,176.78,177.12,13063.0
2024-12-30 10:20:00,176.86,177.05,176.29,176.52,12492.0,176.86,177.05,176.29,176.52,12492.0
2024-12-30 10:25:00,176.52,176.54,176.05,176.41,5675.0,176.52,176.54,176.05,176.41,5675.0
2024-12-30 10:30:00,176.25,176.6,175.92,176.31,13950.0,176.25,176.6,175.92,176.31,13950.0
2024-12-30 10:35:00,176.3,176.3,175.66,175.93,19777.0,176.3,176.3,175.66,175.93,19777.0
2024-12-30 10:40:00,175.85,176.45,175.82,176.32,9263.0,175.85,176.45,175.82,176.32,9263.0
2024-12-30 10:45:00,176.35,176.53,176.01,176.05,8206.0,176.35,176.53,176.01,176.05,8206.0
2024-12-30 10:50:00,176.25,176.32,176.07,176.12,2451.0,176.25,176.32,176.07,176.12,2451.0
2024-12-30 10:55:00,176.26,176.57,176.1,176.5,4133.0,176.26,176.57,176.1,176.5,4133.0
2024-12-30 11:00:00,176.5,176.5,175.67,175.68,10141.0,176.5,176.5,175.67,175.68,10141.0
2024-12-30 11:05:00,175.66,176.88,175.65,176.88,25040.0,175.66,176.88,175.65,176.88,25040.0
2024-12-30 11:10:00,176.86,176.93,176.34,176.81,6176.0,176.86,176.93,176.34,176.81,6176.0
2024-12-30 11:15:00,176.74,177.0,176.6,176.94,5178.0,176.74,177.0,176.6,176.94,5178.0
2024-12-30 11:20:00,176.92,176.99,176.24,176.37,7959.0,176.92,176.99,176.24,176.37,7959.0
2024-12-30 11:25:00,176.3,176.5,176.0,176.15,15097.0,176.3,176.5,176.0,176.15,15097.0
2024-12-30 11:30:00,176.21,176.91,176.18,176.71,7371.0,176.21,176.91,176.18,176.71,7371.0
2024-12-30 11:35:00,176.8,177.15,176.73,177.1,5476.0,176.8,177.15,176.73,177.1,5476.0
2024-12-30 11:40:00,177.02,177.41,176.95,177.38,6775.0,177.02,177.41,176.95,177.38,6775.0
2024-12-30 11:45:00,177.38,177.38,176.89,176.95,8532.0,177.38,177.38,176.89,176.95,8532.0
2024-12-30 11:50:00,176.95,177.05,176.61,176.61,2339.0,176.95,177.05,176.61,176.61,2339.0
2024-12-30 11:55:00,176.76,177.0,176.71,176.87,6212.0,176.76,177.0,176.71,176.87,6212.0
2024-12-30 12:00:00,176.87,177.69,176.8,177.69,6115.0,176.87,177.69,176.8,177.69,6115.0
2024-12-30 12:05:00,177.59,177.62,177.43,177.5,3990.0,177.59,177.62,177.43,177.5,3990.0
2024-12-30 12:10:00,177.49,177.62,177.38,177.46,7569.0,177.49,177.62,177.38,177.46,7569.0
2024-12-30 12:15:00,177.5,177.78,177.44,177.7,17532.0,177.5,177.78,177.44,177.7,17532.0
2024-12-30 12:20:00,177.61,178.26,177.61,178.09,8633.0,177.61,178.26,177.61,178.09,8633.0
2024-12-30 12:25:00,178.21,178.34,178.11,178.25,3051.0,178.21,178.34,178.11,178.25,3051.0
2024-12-30 12:30:00,178.2,178.32,177.93,178.32,8551.0,178.2,178.32,177.93,178.32,8551.0
2024-12-30 12:35:00,178.36,178.39,178.09,178.27,4315.0,178.36,178.39,178.09,178.27,4315.0
2024-12-30 12:40:00,178.26,178.26,178.0,178.19,2860.0,178.26,178.26,178.0,178.19,2860.0
2024-12-30 12:45:00,178.1,178.66,178.1,178.56,5643.0,178.1,178.66,178.1,178.56,5643.0
2024-12-30 12:50:00,178.49,178.56,178.06,178.06,2644.0,178.49,178.56,178.06,178.06,2644.0
2024-12-30 12:55:00,178.31,178.31,177.5,177.81,4389.0,178.31,178.31,177.5,177.81,4389.0
2024-12-30 13:00:00,177.71,177.71,177.5,177.63,3240.0,177.71,177.71,177.5,177.63,3240.0
2024-12-30 13:05:00,177.85,178.08,177.77,177.95,10829.0,177.85,178.08,177.77,177.95,10829.0
2024-12-30 13:10:00,177.98,178.49,177.98,178.41,5620.0,177.98,178.49,177.98,178.41,5620.0
2024-12-30 13:15:00,178.46,178.47,178.09,178.3,8787.0,178.46,178.47,178.09,178.3,8787.0
2024-12-30 13:20:00,178.29,178.49,178.25,178.28,6563.0,178.29,178.49,178.25,178.28,6563.0
2024-12-30 13:25:00,178.14,178.4,178.09,178.2,4876.0,178.14,178.4,178.09,178.2,4876.0
2024-12-30 13:30:00,178.25,178.64,178.25,178.61,4249.0,178.25,178.64,178.25,178.61,4249.0
2024-12-30 13:35:00,178.65,178.68,178.06,178.21,4608.0,178.65,178.68,178.06,178.21,4608.0
2024-12-30 13:40:00,178.25,178.43,178.22,178.31,2750.0,178.25,178.43,178.22,178.31,2750.0
2024-12-30 13:45:00,178.34,178.5,178.21,178.39,4040.0,178.34,178.5,178.21,178.39,4040.0
2024-12-30 13:50:00,178.48,178.6,178.34,178.48,9356.0,178.48,178.6,178.34,178.48,9356.0
2024-12-30 13:55:00,178.6,178.65,178.1,178.17,5892.0,178.6,178.65,178.1,178.17,5892.0
2024-12-30 14:00:00,178.18,178.21,177.75,177.77,11196.0,178.18,178.21,177.75,177.77,11196.0
2024-12-30 14:05:00,177.92,177.92,177.41,177.67,5181.0,177.92,177.92,177.41,177.67,5181.0
2024-12-30 14:10:00,177.75,177.83,177.45,177.56,4166.0,177.75,177.83,177.45,177.56,4166.0
2024-12-30 14:15:00,177.56,177.63,177.48,177.48,3986.0,177.56,177.63,177.48,177.48,3986.0
2024-12-30 14:20:00,177.47,177.65,177.1,177.36,6171.0,177.47,177.65,177.1,177.36,6171.0
2024-12-30 14:25:00,177.37,177.57,177.16,177.36,6770.0,177.37,177.57,177.16,177.36,6770.0
2024-12-30 14:30:00,177.25,177.78,177.25,177.64,8155.0,177.25,177.78,177.25,177.64,8155.0
2024-12-30 14:35:00,177.64,177.65,177.25,177.48,4148.0,177.64,177.65,177.25,177.48,4148.0
2024-12-30 14:40:00,177.47,177.62,177.38,177.59,8297.0,177.47,177.62,177.38,177.59,8297.0
2024-12-30 14:45:00,177.69,177.71,177.46,177.7,2609.0,177.69,177.71,177.46,177.7,2609.0
2024-12-30 14:50:00,177.74,177.74,177.42,177.65,8005.0,177.74,177.74,177.42,177.65,8005.0
2024-12-30 14:55:00,177.69,177.69,177.25,177.32,4424.0,177.69,177.69,177.25,177.32,4424.0
2024-12-30 15:00:00,177.37,177.43,176.93,176.93,5098.0,177.37,177.43,176.93,176.93,5098.0
2024-12-30 15:05:00,176.93,177.09,176.69,177.03,11082.0,176.93,177.09,176.69,177.03,11082.0
2024-12-30 15:10:00,177.13,177.33,176.82,177.33,8393.0,177.13,177.33,176.82,177.33,8393.0
2024-12-30 15:15:00,177.33,177.89,177.29,177.76,16142.0,177.33,177.89,177.29,177.76,16142.0
2024-12-30 15:20:00,177.78,177.86,177.59,177.64,8450.0,177.78,177.86,177.59,177.64,8450.0
2024-12-30 15:25:00,177.57,177.66,177.35,177.4,6964.0,177.57,177.66,177.35,177.4,6964.0
2024-12-30 15:30:00,177.45,177.5,177.14,177.17,9895.0,177.45,177.5,177.14,177.17,9895.0
2024-12-30 15:35:00,177.19,177.45,177.09,177.13,6356.0,177.19,177.45,177.09,177.13,6356.0
2024-12-30 15:40:00,177.18,177.6,177.18,177.6,11113.0,177.18,177.6,177.18,177.6,11113.0
2024-12-30 15:45:00,177.52,177.93,177.51,177.88,12740.0,177.52,177.93,177.51,177.88,12740.0
2024-12-30 15:50:00,177.87,178.32,177.85,178.15,26273.0,177.87,178.32,177.85,178.15,26273.0
2024-12-30 15:55:00,178.15,178.45,177.93,178.06,60371.0,178.15,178.45,177.93,178.06,60371.0
2024-12-31 09:30:00,179.26,180.06,178.7,179.77,21632.0,179.26,180.06,178.7,179.77,21632.0
2024-12-31 09:35:00,179.81,180.59,179.69,179.71,12615.0,179.81,180.59,179.69,179.71,12615.0
2024-12-31 09:40:00,179.61,180.48,178.81,180.48,11858.0,179.61,180.48,178.81,180.48,11858.0
2024-12-31 09:45:00,180.21,180.8,180.13,180.37,7230.0,180.21,180.8,180.13,180.37,7230.0
2024-12-31 09:50:00,180.49,180.49,179.38,179.54,6110.0,180.49,180.49,179.38,179.54,6110.0
2024-12-31 09:55:00,179.5,179.76,178.97,178.97,9841.0,179.5,179.76,178.97,178.97,9841.0
2024-12-31 10:00:00,178.92,179.05,178.36,178.47,3836.0,178.92,179.05,178.36,178.47,3836.0
2024-12-31 10:05:00,178.58,178.7,178.0,178.43,7529.0,178.58,178.7,178.0,178.43,7529.0
2024-12-31 10:10:00,178.47,178.67,178.01,178.04,5517.0,178.47,178.67,178.01,178.04,5517.0
2024-12-31 10:15:00,178.35,179.53,178.22,179.22,35481.0,178.35,179.53,178.22,179.22,35481.0
2024-12-31 10:20:00,179.35,179.83,179.31,179.62,5902.0,179.35,179.83,179.31,179.62,5902.0
2024-12-31 10:25:00,179.7,180.05,179.57,179.57,7551.0,179.7,180.05,179.57,179.57,7551.0
2024-12-31 10:30:00,179.67,179.8,179.34,179.39,4495.0,179.67,179.8,179.34,179.39,4495.0
2024-12-31 10:35:00,179.56,180.12,179.45,180.12,6026.0,179.56,180.12,179.45,180.12,6026.0
2024-12-31 10:40:00,180.04,180.04,179.4,179.66,4478.0,180.04,180.04,179.4,179.66,4478.0
2024-12-31 10:45:00,179.53,179.98,179.41,179.7,5276.0,179.53,179.98,179.41,179.7,5276.0
2024-12-31 10:50:00,179.64,179.8,179.34,179.4,5070.0,179.64,179.8,179.34,179.4,5070.0
2024-12-31 10:55:00,179.33,179.8,179.32,179.8,5997.0,179.33,179.8,179.32,179.8,5997.0
2024-12-31 11:00:00,179.43,179.64,179.33,179.42,9350.0,179.43,179.64,179.33,179.42,9350.0
2024-12-31 11:05:00,179.42,179.56,178.86,179.16,6469.0,179.42,179.56,178.86,179.16,6469.0
2024-12-31 11:10:00,179.15,179.19,178.97,179.0,1910.0,179.15,179.19,178.97,179.0,1910.0
2024-12-31 11:15:00,179.03,179.03,178.79,178.88,2076.0,179.03,179.03,178.79,178.88,2076.0
2024-12-31 11:20:00,178.57,178.62,177.9,177.9,6659.0,178.57,178.62,177.9,177.9,6659.0
2024-12-31 11:25:00,177.84,178.02,177.8,177.88,3274.0,177.84,178.02,177.8,177.88,3274.0
2024-12-31 11:30:00,177.75,177.75,177.4,177.4,5508.0,177.75,177.75,177.4,177.4,5508.0
2024-12-31 11:35:00,177.45,177.86,177.44,177.83,3603.0,177.45,177.86,177.44,177.83,3603.0
2024-12-31 11:40:00,177.66,177.91,177.65,177.83,4158.0,177.66,177.91,177.65,177.83,4158.0
2024-12-31 11:45:00,177.84,177.9,177.62,177.73,1369.0,177.84,177.9,177.62,177.73,1369.0
2024-12-31 11:50:00,177.63,177.79,177.26,177.27,5236.0,177.63,177.79,177.26,177.27,5236.0
2024-12-31 11:55:00,177.37,177.63,177.33,177.33,2202.0,177.37,177.63,177.33,177.33,2202.0
2024-12-31 12:00:00,177.42,177.48,177.1,177.39,2782.0,177.42,177.48,177.1,177.39,2782.0
2024-12-31 12:05:00,177.34,177.45,177.16,177.16,1780.0,177.34,177.45,177.16,177.16,1780.0
2024-12-31 12:10:00,177.16,177.16,176.91,176.98,5107.0,177.16,177.16,176.91,176.98,5107.0
2024-12-31 12:15:00,176.85,177.02,176.6,176.96,5626.0,176.85,177.02,176.6,176.96,5626.0
2024-12-31 12:20:00,176.96,177.07,176.68,176.72,2121.0,176.96,177.07,176.68,176.72,2121.0
2024-12-31 12:25:00,176.72,176.8,176.59,176.76,2876.0,176.72,176.8,176.59,176.76,2876.0
2024-12-31 12:30:00,176.78,177.0,176.75,177.0,3458.0,176.78,177.0,176.75,177.0,3458.0
2024-12-31 12:35:00,176.88,176.94,176.56,176.56,2932.0,176.88,176.94,176.56,176.56,2932.0
2024-12-31 12:40:00,176.6,176.77,176.47,176.74,2700.0,176.6,176.77,176.47,176.74,2700.0
2024-12-31 12:45:00,176.76,176.96,176.66,176.96,2565.0,176.76,176.96,176.66,176.96,2565.0
2024-12-31 12:50:00,176.91,177.58,176.88,177.58,4069.0,176.91,177.58,176.88,177.58,4069.0
2024-12-31 12:55:00,177.7,177.81,177.46,177.68,8790.0,177.7,177.81,177.46,177.68,8790.0
2024-12-31 13:00:00,177.67,177.9,177.53,177.9,4434.0,177.67,177.9,177.53,177.9,4434.0
2024-12-31 13:05:00,177.84,178.34,177.84,178.24,6725.0,177.84,178.34,177.84,178.24,6725.0
2024-12-31 13:10:00,178.2,178.2,177.93,178.01,2419.0,178.2,178.2,177.93,178.01,2419.0
2024-12-31 13:15:00,178.07,178.07,177.86,177.89,4776.0,178.07,178.07,177.86,177.89,4776.0
2024-12-31 13:20:00,177.73,177.91,177.42,177.42,5882.0,177.73,177.91,177.42,177.42,5882.0
2024-12-31 13:25:00,177.46,177.66,177.39,177.59,3271.0,177.46,177.66,177.39,177.59,3271.0
2024-12-31 13:30:00,177.48,177.73,177.45,177.72,3285.0,177.48,177.73,177.45,177.72,3285.0
2024-12-31 13:35:00,177.6,177.74,177.44,177.54,3157.0,177.6,177.74,177.44,177.54,3157.0
2024-12-31 13:40:00,177.68,177.91,177.53,177.72,8822.0,177.68,177.91,177.53,177.72,8822.0
2024-12-31 13:45:00,177.63,177.68,177.44,177.53,3255.0,177.63,177.68,177.44,177.53,3255.0
2024-12-31 13:50:00,177.62,177.69,177.5,177.69,9046.0,177.62,177.69,177.5,177.69,9046.0
2024-12-31 13:55:00,177.71,177.75,177.02,177.02,7740.0,177.71,177.75,177.02,177.02,7740.0
2024-12-31 14:00:00,177.0,177.13,176.67,176.76,4781.0,177.0,177.13,176.67,176.76,4781.0
2024-12-31 14:05:00,176.73,177.07,176.73,177.04,3384.0,176.73,177.07,176.73,177.04,3384.0
2024-12-31 14:10:00,177.05,177.51,176.95,177.46,11801.0,177.05,177.51,176.95,177.46,11801.0
2024-12-31 14:15:00,177.44,177.51,176.54,176.69,3180.0,177.44,177.51,176.54,176.69,3180.0
2024-12-31 14:20:00,176.65,176.8,176.43,176.43,5943.0,176.65,176.8,176.43,176.43,5943.0
2024-12-31 14:25:00,176.47,176.66,176.38,176.41,4108.0,176.47,176.66,176.38,176.41,4108.0
2024-12-31 14:30:00,176.32,176.33,176.01,176.2,7632.0,176.32,176.33,176.01,176.2,7632.0
2024-12-31 14:35:00,176.21,176.44,176.09,176.38,3007.0,176.21,176.44,176.09,176.38,3007.0
2024-12-31 14:40:00,176.36,176.47,176.29,176.47,7002.0,176.36,176.47,176.29,176.47,7002.0
2024-12-31 14:45:00,176.5,176.77,176.41,176.62,4635.0,176.5,176.77,176.41,176.62,4635.0
2024-12-31 14:50:00,176.62,177.19,176.6,177.01,3357.0,176.62,177.19,176.6,177.01,3357.0
2024-12-31 14:55:00,176.93,177.19,176.93,177.04,2203.0,176.93,177.19,176.93,177.04,2203.0
2024-12-31 15:00:00,177.05,177.19,176.92,177.16,5195.0,177.05,177.19,176.92,177.16,5195.0
2024-12-31 15:05:00,177.19,177.47,177.08,177.36,6657.0,177.19,177.47,177.08,177.36,6657.0
2024-12-31 15:10:00,177.31,177.32,177.05,177.22,9880.0,177.31,177.32,177.05,177.22,9880.0
2024-12-31 15:15:00,177.28,177.4,177.01,177.19,5578.0,177.28,177.4,177.01,177.19,5578.0
2024-12-31 15:20:00,177.16,177.4,177.16,177.2,3816.0,177.16,177.4,177.16,177.2,3816.0
2024-12-31 15:25:00,177.19,177.56,177.18,177.39,6048.0,177.19,177.56,177.18,177.39,6048.0
2024-12-31 15:30:00,177.4,177.47,176.81,177.05,9807.0,177.4,177.47,176.81,177.05,9807.0
2024-12-31 15:35:00,177.18,177.35,177.0,177.03,10085.0,177.18,177.35,177.0,177.03,10085.0
2024-12-31 15:40:00,176.96,177.15,176.87,176.88,10871.0,176.96,177.15,176.87,176.88,10871.0
2024-12-31 15:45:00,176.89,176.93,176.38,176.74,21936.0,176.89,176.93,176.38,176.74,21936.0
2024-12-31 15:50:00,176.66,176.67,176.04,176.23,55585.0,176.66,176.67,176.04,176.23,55585.0
2024-12-31 15:55:00,176.16,176.48,176.06,176.24,61592.0,176.16,176.48,176.06,176.24,61592.0
2025-01-02 09:30:00,177.91,182.48,177.5,182.28,40863.0,177.91,182.48,177.5,182.28,40863.0
2025-01-02 09:35:00,182.03,182.49,181.1,181.74,42563.0,182.03,182.49,181.1,181.74,42563.0
2025-01-02 09:40:00,181.72,184.4,181.45,184.4,33839.0,181.72,184.4,181.45,184.4,33839.0
2025-01-02 09:45:00,184.52,187.0,184.21,185.31,75899.0,184.52,187.0,184.21,185.31,75899.0
2025-01-02 09:50:00,185.25,185.77,184.37,184.58,38678.0,185.25,185.77,184.37,184.58,38678.0
2025-01-02 09:55:00,184.58,184.77,183.9,184.42,20229.0,184.58,184.77,183.9,184.42,20229.0
2025-01-02 10:00:00,184.54,184.68,183.57,183.79,12868.0,184.54,184.68,183.57,183.79,12868.0
2025-01-02 10:05:00,183.74,183.91,183.04,183.81,12429.0,183.74,183.91,183.04,183.81,12429.0
2025-01-02 10:10:00,183.81,183.9,183.2,183.41,12504.0,183.81,183.9,183.2,183.41,12504.0
2025-01-02 10:15:00,183.41,184.76,183.33,184.32,18725.0,183.41,184.76,183.33,184.32,18725.0
2025-01-02 10:20:00,184.39,184.54,183.5,183.64,10489.0,184.39,184.54,183.5,183.64,10489.0
2025-01-02 10:25:00,183.65,184.11,183.63,183.87,11643.0,183.65,184.11,183.63,183.87,11643.0
2025-01-02 10:30:00,184.04,184.77,183.63,184.77,17827.0,184.04,184.77,183.63,184.77,17827.0
2025-01-02 10:35:00,184.58,185.04,184.23,184.95,12895.0,184.58,185.04,184.23,184.95,12895.0
2025-01-02 10:40:00,185.09,185.35,184.46,184.55,8188.0,185.09,185.35,184.46,184.55,8188.0
2025-01-02 10:45:00,184.54,185.42,184.25,185.42,12817.0,184.54,185.42,184.25,185.42,12817.0
2025-01-02 10:50:00,185.21,186.49,185.21,186.4,8393.0,185.21,186.49,185.21,186.4,8393.0
2025-01-02 10:55:00,186.5,186.5,185.95,186.33,6670.0,186.5,186.5,185.95,186.33,6670.0
2025-01-02 11:00:00,186.28,186.51,185.64,185.64,10232.0,186.28,186.51,185.64,185.64,10232.0
2025-01-02 11:05:00,185.66,186.21,185.58,185.81,9549.0,185.66,186.21,185.58,185.81,9549.0
2025-01-02 11:10:00,185.8,186.08,185.02,185.26,13026.0,185.8,186.08,185.02,185.26,13026.0
2025-01-02 11:15:00,185.16,186.0,185.16,185.96,15053.0,185.16,186.0,185.16,185.96,15053.0
2025-01-02 11:20:00,185.8,186.29,185.48,186.29,7174.0,185.8,186.29,185.48,186.29,7174.0
2025-01-02 11:25:00,186.32,186.32,185.78,186.16,3614.0,186.32,186.32,185.78,186.16,3614.0
2025-01-02 11:30:00,186.09,186.1,185.4,185.5,6046.0,186.09,186.1,185.4,185.5,6046.0
2025-01-02 11:35:00,185.46,185.61,185.2,185.2,4631.0,185.46,185.61,185.2,185.2,4631.0
2025-01-02 11:40:00,185.33,186.46,185.32,186.17,6739.0,185.33,186.46,185.32,186.17,6739.0
2025-01-02 11:45:00,186.17,186.84,186.13,186.84,5055.0,186.17,186.84,186.13,186.84,5055.0
2025-01-02 11:50:00,186.72,187.02,186.25,186.42,12777.0,186.72,187.02,186.25,186.42,12777.0
2025-01-02 11:55:00,186.54,186.7,186.3,186.3,1977.0,186.54,186.7,186.3,186.3,1977.0
2025-01-02 12:00:00,186.33,187.09,186.21,186.73,13310.0,186.33,187.09,186.21,186.73,13310.0
2025-01-02 12:05:00,186.71,186.75,186.33,186.41,5270.0,186.71,186.75,186.33,186.41,5270.0
2025-01-02 12:10:00,186.46,187.08,186.43,187.01,5884.0,186.46,187.08,186.43,187.01,5884.0
2025-01-02 12:15:00,187.15,187.42,187.06,187.16,9675.0,187.15,187.42,187.06,187.16,9675.0
2025-01-02 12:20:00,187.1,187.37,186.68,186.69,7167.0,187.1,187.37,186.68,186.69,7167.0
2025-01-02 12:25:00,186.36,186.44,185.85,186.05,11431.0,186.36,186.44,185.85,186.05,11431.0
2025-01-02 12:30:00,186.04,186.14,185.7,186.14,10711.0,186.04,186.14,185.7,186.14,10711.0
2025-01-02 12:35:00,186.09,186.19,185.58,185.69,3313.0,186.09,186.19,185.58,185.69,3313.0
2025-01-02 12:40:00,185.57,186.07,185.54,185.65,8051.0,185.57,186.07,185.54,185.65,8051.0
2025-01-02 12:45:00,185.62,185.65,185.29,185.29,3169.0,185.62,185.65,185.29,185.29,3169.0
2025-01-02 12:50:00,185.28,186.05,185.17,185.83,4750.0,185.28,186.05,185.17,185.83,4750.0
2025-01-02 12:55:00,185.88,186.39,185.66,186.34,2252.0,185.88,186.39,185.66,186.34,2252.0
2025-01-02 13:00:00,186.34,186.45,185.39,185.39,7022.0,186.34,186.45,185.39,185.39,7022.0
2025-01-02 13:05:00,185.56,186.41,185.55,186.41,6405.0,185.56,186.41,185.55,186.41,6405.0
2025-01-02 13:10:00,186.26,186.26,185.51,185.57,6966.0,186.26,186.26,185.51,185.57,6966.0
2025-01-02 13:15:00,185.43,185.43,185.13,185.4,3888.0,185.43,185.43,185.13,185.4,3888.0
2025-01-02 13:20:00,185.43,185.57,184.86,184.86,6783.0,185.43,185.57,184.86,184.86,6783.0
2025-01-02 13:25:00,184.85,184.98,184.41,184.88,23669.0,184.85,184.98,184.41,184.88,23669.0
2025-01-02 13:30:00,184.82,184.82,184.42,184.46,9919.0,184.82,184.82,184.42,184.46,9919.0
2025-01-02 13:35:00,184.64,184.75,184.11,184.11,11859.0,184.64,184.75,184.11,184.11,11859.0
2025-01-02 13:40:00,184.06,184.06,183.79,183.85,9819.0,184.06,184.06,183.79,183.85,9819.0
2025-01-02 13:45:00,183.76,184.11,183.67,184.04,8547.0,183.76,184.11,183.67,184.04,8547.0
2025-01-02 13:50:00,184.26,184.31,184.04,184.1,2015.0,184.26,184.31,184.04,184.1,2015.0
2025-01-02 13:55:00,184.31,184.65,184.24,184.53,3623.0,184.31,184.65,184.24,184.53,3623.0
2025-01-02 14:00:00,184.4,184.68,184.25,184.64,5961.0,184.4,184.68,184.25,184.64,5961.0
2025-01-02 14:05:00,184.54,184.54,183.9,184.03,3837.0,184.54,184.54,183.9,184.03,3837.0
2025-01-02 14:10:00,183.91,184.42,183.87,184.06,7114.0,183.91,184.42,183.87,184.06,7114.0
2025-01-02 14:15:00,184.06,184.09,183.77,183.89,6409.0,184.06,184.09,183.77,183.89,6409.0
2025-01-02 14:20:00,183.91,184.61,183.91,184.53,2599.0,183.91,184.61,183.91,184.53,2599.0
2025-01-02 14:25:00,184.69,184.9,184.52,184.77,3338.0,184.69,184.9,184.52,184.77,3338.0
2025-01-02 14:30:00,184.63,184.95,184.57,184.77,3450.0,184.63,184.95,184.57,184.77,3450.0
2025-01-02 14:35:00,184.78,184.79,184.41,184.41,4312.0,184.78,184.79,184.41,184.41,4312.0
2025-01-02 14:40:00,184.52,184.77,184.5,184.5,1701.0,184.52,184.77,184.5,184.5,1701.0
2025-01-02 14:45:00,184.49,185.14,184.49,185.13,9264.0,184.49,185.14,184.49,185.13,9264.0
2025-01-02 14:50:00,185.03,185.2,184.89,185.03,5394.0,185.03,185.2,184.89,185.03,5394.0
2025-01-02 14:55:00,185.11,185.11,184.56,184.56,4408.0,185.11,185.11,184.56,184.56,4408.0
2025-01-02 15:00:00,184.63,185.32,184.63,185.22,3927.0,184.63,185.32,184.63,185.22,3927.0
2025-01-02 15:05:00,185.26,185.26,185.04,185.24,4607.0,185.26,185.26,185.04,185.24,4607.0
2025-01-02 15:10:00,185.25,185.72,185.1,185.72,5514.0,185.25,185.72,185.1,185.72,5514.0
2025-01-02 15:15:00,185.55,186.19,185.44,186.05,26089.0,185.55,186.19,185.44,186.05,26089.0
2025-01-02 15:20:00,186.09,186.17,185.85,185.96,6837.0,186.09,186.17,185.85,185.96,6837.0
2025-01-02 15:25:00,185.97,186.39,185.94,186.01,7459.0,185.97,186.39,185.94,186.01,7459.0
2025-01-02 15:30:00,186.04,186.29,185.7,185.82,12731.0,186.04,186.29,185.7,185.82,12731.0
2025-01-02 15:35:00,185.8,185.81,185.17,185.39,17285.0,185.8,185.81,185.17,185.39,17285.0
2025-01-02 15:40:00,185.6,186.14,185.6,186.09,11698.0,185.6,186.14,185.6,186.09,11698.0
2025-01-02 15:45:00,186.11,186.84,186.03,186.84,16898.0,186.11,186.84,186.03,186.84,16898.0
2025-01-02 15:50:00,186.74,186.9,185.97,186.34,51272.0,186.74,186.9,185.97,186.34,51272.0
2025-01-02 15:55:00,186.4,186.65,186.25,186.48,60131.0,186.4,186.65,186.25,186.48,60131.0
2025-01-03 09:30:00,187.09,188.0,185.33,186.88,59582.0,187.09,188.0,185.33,186.88,59582.0
2025-01-03 09:35:00,187.1,187.59,186.23,187.53,17714.0,187.1,187.59,186.23,187.53,17714.0
2025-01-03 09:40:00,187.59,187.74,185.35,186.09,22097.0,187.59,187.74,185.35,186.09,22097.0
2025-01-03 09:45:00,185.77,185.93,184.14,185.0,26486.0,185.77,185.93,184.14,185.0,26486.0
2025-01-03 09:50:00,185.06,185.81,184.38,185.5,11305.0,185.06,185.81,184.38,185.5,11305.0
2025-01-03 09:55:00,185.74,186.61,185.74,186.3,10008.0,185.74,186.61,185.74,186.3,10008.0
2025-01-03 10:00:00,186.21,187.25,186.16,186.72,9318.0,186.21,187.25,186.16,186.72,9318.0
2025-01-03 10:05:00,187.05,187.62,187.0,187.61,14541.0,187.05,187.62,187.0,187.61,14541.0
2025-01-03 10:10:00,187.42,187.42,186.31,186.31,6906.0,187.42,187.42,186.31,186.31,6906.0
2025-01-03 10:15:00,186.28,186.57,186.05,186.37,7678.0,186.28,186.57,186.05,186.37,7678.0
2025-01-03 10:20:00,186.17,186.29,185.31,185.38,5683.0,186.17,186.29,185.31,185.38,5683.0
2025-01-03 10:25:00,185.58,185.78,185.21,185.78,7728.0,185.58,185.78,185.21,185.78,7728.0
2025-01-03 10:30:00,185.69,186.1,185.33,185.56,6791.0,185.69,186.1,185.33,185.56,6791.0
2025-01-03 10:35:00,185.56,186.83,185.48,186.4,6644.0,185.56,186.83,185.48,186.4,6644.0
2025-01-03 10:40:00,186.48,186.79,186.0,186.21,10016.0,186.48,186.79,186.0,186.21,10016.0
2025-01-03 10:45:00,186.21,186.33,185.88,186.05,4725.0,186.21,186.33,185.88,186.05,4725.0
2025-01-03 10:50:00,185.92,186.41,185.92,186.0,3650.0,185.92,186.41,185.92,186.0,3650.0
2025-01-03 10:55:00,186.26,186.43,186.15,186.41,4648.0,186.26,186.43,186.15,186.41,4648.0
2025-01-03 11:00:00,186.31,186.44,185.96,186.0,5810.0,186.31,186.44,185.96,186.0,5810.0
2025-01-03 11:05:00,185.97,186.09,185.12,185.12,18713.0,185.97,186.09,185.12,185.12,18713.0
2025-01-03 11:10:00,185.3,185.49,185.1,185.28,4580.0,185.3,185.49,185.1,185.28,4580.0
2025-01-03 11:15:00,185.36,185.5,185.18,185.37,3810.0,185.36,185.5,185.18,185.37,3810.0
2025-01-03 11:20:00,185.45,185.46,184.7,184.78,6996.0,185.45,185.46,184.7,184.78,6996.0
2025-01-03 11:25:00,184.85,185.0,184.6,184.68,4348.0,184.85,185.0,184.6,184.68,4348.0
2025-01-03 11:30:00,184.57,184.72,184.26,184.66,11665.0,184.57,184.72,184.26,184.66,11665.0
2025-01-03 11:35:00,184.5,184.68,184.06,184.54,7444.0,184.5,184.68,184.06,184.54,7444.0
2025-01-03 11:40:00,184.72,184.81,184.49,184.67,3559.0,184.72,184.81,184.49,184.67,3559.0
2025-01-03 11:45:00,184.67,184.82,184.57,184.74,3424.0,184.67,184.82,184.57,184.74,3424.0
2025-01-03 11:50:00,184.7,184.82,184.39,184.61,3982.0,184.7,184.82,184.39,184.61,3982.0
2025-01-03 11:55:00,184.65,184.74,184.41,184.53,1906.0,184.65,184.74,184.41,184.53,1906.0
2025-01-03 12:00:00,184.53,184.74,184.49,184.7,4772.0,184.53,184.74,184.49,184.7,4772.0
2025-01-03 12:05:00,184.65,185.3,184.6,185.1,5499.0,184.65,185.3,184.6,185.1,5499.0
2025-01-03 12:10:00,184.93,184.96,184.5,184.56,1600.0,184.93,184.96,184.5,184.56,1600.0
2025-01-03 12:15:00,184.63,185.14,184.63,184.78,4108.0,184.63,185.14,184.63,184.78,4108.0
2025-01-03 12:20:00,184.97,185.13,184.74,185.09,5105.0,184.97,185.13,184.74,185.09,5105.0
2025-01-03 12:25:00,185.3,185.59,185.24,185.55,3432.0,185.3,185.59,185.24,185.55,3432.0
2025-01-03 12:30:00,185.69,185.69,184.98,184.99,3616.0,185.69,185.69,184.98,184.99,3616.0
2025-01-03 12:35:00,185.28,185.62,185.0,185.5,3700.0,185.28,185.62,185.0,185.5,3700.0
2025-01-03 12:40:00,185.52,185.81,185.0,185.01,8559.0,185.52,185.81,185.0,185.01,8559.0
2025-01-03 12:45:00,185.19,185.6,184.85,185.37,7999.0,185.19,185.6,184.85,185.37,7999.0
2025-01-03 12:50:00,185.38,185.88,185.1,185.74,7333.0,185.38,185.88,185.1,185.74,7333.0
2025-01-03 12:55:00,185.8,185.81,185.57,185.7,1600.0,185.8,185.81,185.57,185.7,1600.0
2025-01-03 13:00:00,185.7,186.16,185.53,185.87,4873.0,185.7,186.16,185.53,185.87,4873.0
2025-01-03 13:05:00,186.02,186.15,185.97,185.99,1268.0,186.02,186.15,185.97,185.99,1268.0
2025-01-03 13:10:00,186.02,186.32,185.86,186.11,9264.0,186.02,186.32,185.86,186.11,9264.0
2025-01-03 13:15:00,186.11,186.26,185.89,185.95,7303.0,186.11,186.26,185.89,185.95,7303.0
2025-01-03 13:20:00,185.94,186.01,185.9,185.9,2145.0,185.94,186.01,185.9,185.9,2145.0
2025-01-03 13:25:00,185.96,186.46,185.9,186.22,7681.0,185.96,186.46,185.9,186.22,7681.0
2025-01-03 13:30:00,186.25,186.25,185.95,186.07,6036.0,186.25,186.25,185.95,186.07,6036.0
2025-01-03 13:35:00,186.1,186.25,185.71,185.86,3177.0,186.1,186.25,185.71,185.86,3177.0
2025-01-03 13:40:00,185.87,185.98,185.83,185.97,1670.0,185.87,185.98,185.83,185.97,1670.0
2025-01-03 13:45:00,185.98,186.05,185.74,185.83,2515.0,185.98,186.05,185.74,185.83,2515.0
2025-01-03 13:50:00,185.76,185.76,185.21,185.39,6062.0,185.76,185.76,185.21,185.39,6062.0
2025-01-03 13:55:00,185.43,185.67,185.38,185.52,4976.0,185.43,185.67,185.38,185.52,4976.0
2025-01-03 14:00:00,185.58,185.66,185.45,185.45,900.0,185.58,185.66,185.45,185.45,900.0
2025-01-03 14:05:00,185.46,185.74,185.41,185.49,4383.0,185.46,185.74,185.41,185.49,4383.0
2025-01-03 14:10:00,185.65,185.97,185.5,185.95,4342.0,185.65,185.97,185.5,185.95,4342.0
2025-01-03 14:15:00,186.05,186.18,185.78,186.18,3568.0,186.05,186.18,185.78,186.18,3568.0
2025-01-03 14:20:00,186.2,186.28,186.05,186.05,3900.0,186.2,186.28,186.05,186.05,3900.0
2025-01-03 14:25:00,186.21,186.21,185.95,186.02,1248.0,186.21,186.21,185.95,186.02,1248.0
2025-01-03 14:30:00,185.89,186.05,185.8,185.88,5014.0,185.89,186.05,185.8,185.88,5014.0
2025-01-03 14:35:00,186.05,186.35,185.84,186.27,4632.0,186.05,186.35,185.84,186.27,4632.0
2025-01-03 14:40:00,186.23,186.44,186.16,186.16,3172.0,186.23,186.44,186.16,186.16,3172.0
2025-01-03 14:45:00,186.3,186.35,186.21,186.35,3205.0,186.3,186.35,186.21,186.35,3205.0
2025-01-03 14:50:00,186.27,186.4,185.9,186.2,14295.0,186.27,186.4,185.9,186.2,14295.0
2025-01-03 14:55:00,186.24,186.4,186.14,186.33,3050.0,186.24,186.4,186.14,186.33,3050.0
2025-01-03 15:00:00,186.31,186.39,185.95,186.28,2000.0,186.31,186.39,185.95,186.28,2000.0
2025-01-03 15:05:00,186.33,186.44,186.16,186.36,4182.0,186.33,186.44,186.16,186.36,4182.0
2025-01-03 15:10:00,186.44,186.54,186.31,186.48,21567.0,186.44,186.54,186.31,186.48,21567.0
2025-01-03 15:15:00,186.48,186.49,186.15,186.25,9120.0,186.48,186.49,186.15,186.25,9120.0
2025-01-03 15:20:00,186.27,186.36,186.02,186.31,4928.0,186.27,186.36,186.02,186.31,4928.0
2025-01-03 15:25:00,186.31,186.49,186.22,186.29,9113.0,186.31,186.49,186.22,186.29,9113.0
2025-01-03 15:30:00,186.25,186.39,185.99,186.04,14769.0,186.25,186.39,185.99,186.04,14769.0
2025-01-03 15:35:00,186.07,186.46,185.92,186.46,7489.0,186.07,186.46,185.92,186.46,7489.0
2025-01-03 15:40:00,186.31,186.47,186.18,186.26,5343.0,186.31,186.47,186.18,186.26,5343.0
2025-01-03 15:45:00,186.17,186.29,185.97,186.11,7950.0,186.17,186.29,185.97,186.11,7950.0
2025-01-03 15:50:00,186.11,186.49,185.97,186.38,23160.0,186.11,186.49,185.97,186.38,23160.0
2025-01-03 15:55:00,186.25,186.53,186.18,186.5,54536.0,186.25,186.53,186.18,186.5,54536.0
2025-01-06 09:30:00,191.48,193.22,189.96,191.66,99049.0,191.48,193.22,189.96,191.66,99049.0
2025-01-06 09:35:00,191.67,193.34,191.41,192.35,37980.0,191.67,193.34,191.41,192.35,37980.0
2025-01-06 09:40:00,192.34,193.0,191.69,191.88,25799.0,192.34,193.0,191.69,191.88,25799.0
2025-01-06 09:45:00,191.93,193.23,191.72,192.34,26206.0,191.93,193.23,191.72,192.34,26206.0
2025-01-06 09:50:00,192.06,194.23,191.9,194.1,39808.0,192.06,194.23,191.9,194.1,39808.0
2025-01-06 09:55:00,194.21,195.08,193.83,194.7,38095.0,194.21,195.08,193.83,194.7,38095.0
2025-01-06 10:00:00,194.65,196.2,194.55,195.84,46949.0,194.65,196.2,194.55,195.84,46949.0
2025-01-06 10:05:00,195.81,195.81,193.08,193.58,31944.0,195.81,195.81,193.08,193.58,31944.0
2025-01-06 10:10:00,193.41,193.84,192.47,193.75,28866.0,193.41,193.84,192.47,193.75,28866.0
2025-01-06 10:15:00,193.7,193.8,193.0,193.46,17508.0,193.7,193.8,193.0,193.46,17508.0
2025-01-06 10:20:00,193.24,194.51,192.89,194.51,33601.0,193.24,194.51,192.89,194.51,33601.0
2025-01-06 10:25:00,194.67,194.92,194.1,194.4,16586.0,194.67,194.92,194.1,194.4,16586.0
2025-01-06 10:30:00,194.56,195.07,194.31,194.78,9122.0,194.56,195.07,194.31,194.78,9122.0
2025-01-06 10:35:00,194.78,195.0,194.32,194.43,9260.0,194.78,195.0,194.32,194.43,9260.0
2025-01-06 10:40:00,194.48,195.71,194.48,195.53,18365.0,194.48,195.71,194.48,195.53,18365.0
2025-01-06 10:45:00,195.75,196.0,195.51,195.96,33004.0,195.75,196.0,195.51,195.96,33004.0
2025-01-06 10:50:00,196.09,197.22,196.02,197.0,32991.0,196.09,197.22,196.02,197.0,32991.0
2025-01-06 10:55:00,197.0,197.66,196.85,197.37,30747.0,197.0,197.66,196.85,197.37,30747.0
2025-01-06 11:00:00,197.48,197.51,196.12,196.26,19198.0,197.48,197.51,196.12,196.26,19198.0
2025-01-06 11:05:00,196.37,196.55,196.04,196.2,10753.0,196.37,196.55,196.04,196.2,10753.0
2025-01-06 11:10:00,196.23,196.5,195.64,195.64,7119.0,196.23,196.5,195.64,195.64,7119.0
2025-01-06 11:15:00,195.64,196.0,195.25,195.32,11467.0,195.64,196.0,195.25,195.32,11467.0
2025-01-06 11:20:00,195.31,196.2,195.27,196.0,9074.0,195.31,196.2,195.27,196.0,9074.0
2025-01-06 11:25:00,196.02,196.02,195.5,195.55,3891.0,196.02,196.02,195.5,195.55,3891.0
2025-01-06 11:30:00,195.54,196.56,195.53,196.56,8398.0,195.54,196.56,195.53,196.56,8398.0
2025-01-06 11:35:00,196.58,196.89,196.42,196.45,9052.0,196.58,196.89,196.42,196.45,9052.0
2025-01-06 11:40:00,196.53,196.61,195.47,195.92,5692.0,196.53,196.61,195.47,195.92,5692.0
2025-01-06 11:45:00,195.78,196.22,195.75,195.75,4763.0,195.78,196.22,195.75,195.75,4763.0
2025-01-06 11:50:00,195.71,196.33,195.71,196.33,7231.0,195.71,196.33,195.71,196.33,7231.0
2025-01-06 11:55:00,196.36,196.98,196.2,196.34,7039.0,196.36,196.98,196.2,196.34,7039.0
2025-01-06 12:00:00,196.22,196.38,195.75,195.99,4606.0,196.22,196.38,195.75,195.99,4606.0
2025-01-06 12:05:00,195.98,196.02,195.71,195.71,4392.0,195.98,196.02,195.71,195.71,4392.0
2025-01-06 12:10:00,195.64,195.64,194.61,194.77,8807.0,195.64,195.64,194.61,194.77,8807.0
2025-01-06 12:15:00,194.8,194.98,194.56,194.81,5076.0,194.8,194.98,194.56,194.81,5076.0
2025-01-06 12:20:00,194.81,194.81,194.22,194.3,5742.0,194.81,194.81,194.22,194.3,5742.0
2025-01-06 12:25:00,194.48,194.95,194.2,194.94,24072.0,194.48,194.95,194.2,194.94,24072.0
2025-01-06 12:30:00,194.94,195.0,194.5,195.0,3275.0,194.94,195.0,194.5,195.0,3275.0
2025-01-06 12:35:00,195.02,195.4,194.88,195.4,4114.0,195.02,195.4,194.88,195.4,4114.0
2025-01-06 12:40:00,195.49,195.49,194.7,194.86,5814.0,195.49,195.49,194.7,194.86,5814.0
2025-01-06 12:45:00,194.82,194.89,194.38,194.52,7445.0,194.82,194.89,194.38,194.52,7445.0
2025-01-06 12:50:00,194.52,194.93,194.31,194.93,4874.0,194.52,194.93,194.31,194.93,4874.0
2025-01-06 12:55:00,195.05,195.33,194.88,194.92,6648.0,195.05,195.33,194.88,194.92,6648.0
2025-01-06 13:00:00,195.0,195.05,194.63,194.8,4479.0,195.0,195.05,194.63,194.8,4479.0
2025-01-06 13:05:00,194.78,195.06,194.4,194.45,5770.0,194.78,195.06,194.4,194.45,5770.0
2025-01-06 13:10:00,194.29,194.47,193.69,194.46,7050.0,194.29,194.47,193.69,194.46,7050.0
2025-01-06 13:15:00,194.37,194.49,194.07,194.41,6982.0,194.37,194.49,194.07,194.41,6982.0
2025-01-06 13:20:00,194.41,194.66,194.26,194.42,5278.0,194.41,194.66,194.26,194.42,5278.0
2025-01-06 13:25:00,194.11,194.57,194.11,194.53,4488.0,194.11,194.57,194.11,194.53,4488.0
2025-01-06 13:30:00,194.46,194.46,194.02,194.25,4013.0,194.46,194.46,194.02,194.25,4013.0
2025-01-06 13:35:00,194.33,194.45,194.22,194.22,2760.0,194.33,194.45,194.22,194.22,2760.0
2025-01-06 13:40:00,194.29,194.38,194.05,194.09,4846.0,194.29,194.38,194.05,194.09,4846.0
2025-01-06 13:45:00,194.23,194.42,193.77,194.0,5727.0,194.23,194.42,193.77,194.0,5727.0
2025-01-06 13:50:00,193.93,194.02,193.59,193.72,4043.0,193.93,194.02,193.59,193.72,4043.0
2025-01-06 13:55:00,193.85,193.85,193.29,193.31,7096.0,193.85,193.85,193.29,193.31,7096.0
2025-01-06 14:00:00,193.34,193.36,192.69,192.8,14345.0,193.34,193.36,192.69,192.8,14345.0
2025-01-06 14:05:00,192.84,193.66,192.75,193.39,10244.0,192.84,193.66,192.75,193.39,10244.0
2025-01-06 14:10:00,193.41,193.77,193.32,193.7,2325.0,193.41,193.77,193.32,193.7,2325.0
2025-01-06 14:15:00,193.59,193.93,193.45,193.93,4079.0,193.59,193.93,193.45,193.93,4079.0
2025-01-06 14:20:00,193.94,193.99,193.42,193.57,8500.0,193.94,193.99,193.42,193.57,8500.0
2025-01-06 14:25:00,193.47,193.71,193.35,193.55,7357.0,193.47,193.71,193.35,193.55,7357.0
2025-01-06 14:30:00,193.41,193.55,193.28,193.53,2100.0,193.41,193.55,193.28,193.53,2100.0
2025-01-06 14:35:00,193.59,193.6,193.16,193.16,6315.0,193.59,193.6,193.16,193.16,6315.0
2025-01-06 14:40:00,193.14,193.22,192.92,193.03,9682.0,193.14,193.22,192.92,193.03,9682.0
2025-01-06 14:45:00,193.03,193.03,192.6,192.6,8101.0,193.03,193.03,192.6,192.6,8101.0
2025-01-06 14:50:00,192.38,192.6,192.06,192.22,7730.0,192.38,192.6,192.06,192.22,7730.0
2025-01-06 14:55:00,192.27,192.28,191.85,191.95,14290.0,192.27,192.28,191.85,191.95,14290.0
2025-01-06 15:00:00,191.95,192.12,191.86,192.06,12055.0,191.95,192.12,191.86,192.06,12055.0
2025-01-06 15:05:00,192.06,192.32,191.85,192.32,5766.0,192.06,192.32,191.85,192.32,5766.0
2025-01-06 15:10:00,192.17,192.37,192.01,192.2,9522.0,192.17,192.37,192.01,192.2,9522.0
2025-01-06 15:15:00,192.2,192.64,192.11,192.2,20173.0,192.2,192.64,192.11,192.2,20173.0
2025-01-06 15:20:00,192.27,192.34,192.0,192.33,6865.0,192.27,192.34,192.0,192.33,6865.0
2025-01-06 15:25:00,192.3,192.4,191.86,191.98,8442.0,192.3,192.4,191.86,191.98,8442.0
2025-01-06 15:30:00,191.95,192.07,191.38,191.42,10137.0,191.95,192.07,191.38,191.42,10137.0
2025-01-06 15:35:00,191.26,191.94,191.26,191.87,11177.0,191.26,191.94,191.26,191.87,11177.0
2025-01-06 15:40:00,191.97,191.97,191.6,191.67,10460.0,191.97,191.97,191.6,191.67,10460.0
2025-01-06 15:45:00,191.62,191.64,191.1,191.27,28975.0,191.62,191.64,191.1,191.27,28975.0
2025-01-06 15:50:00,191.38,191.55,191.08,191.2,37487.0,191.38,191.55,191.08,191.2,37487.0
2025-01-06 15:55:00,191.1,191.4,190.63,191.33,89894.0,191.1,191.4,190.63,191.33,89894.0
2025-01-07 09:30:00,194.13,196.03,194.0,195.69,36503.0,194.13,196.03,194.0,195.69,36503.0
2025-01-07 09:35:00,195.79,197.5,195.79,196.99,20823.0,195.79,197.5,195.79,196.99,20823.0
2025-01-07 09:40:00,196.99,197.94,196.81,197.32,33470.0,196.99,197.94,196.81,197.32,33470.0
2025-01-07 09:45:00,197.32,199.48,197.32,198.85,34159.0,197.32,199.48,197.32,198.85,34159.0
2025-01-07 09:50:00,198.82,198.97,197.48,197.69,20128.0,198.82,198.97,197.48,197.69,20128.0
2025-01-07 09:55:00,197.68,199.5,197.49,198.78,55568.0,197.68,199.5,197.49,198.78,55568.0
2025-01-07 10:00:00,198.67,198.78,196.25,196.62,31528.0,198.67,198.78,196.25,196.62,31528.0
2025-01-07 10:05:00,196.27,197.11,195.59,197.03,19590.0,196.27,197.11,195.59,197.03,19590.0
2025-01-07 10:10:00,197.11,198.1,197.01,197.7,17590.0,197.11,198.1,197.01,197.7,17590.0
2025-01-07 10:15:00,197.69,197.98,196.11,196.63,13650.0,197.69,197.98,196.11,196.63,13650.0
2025-01-07 10:20:00,196.82,197.28,196.57,197.08,12328.0,196.82,197.28,196.57,197.08,12328.0
2025-01-07 10:25:00,197.0,197.35,196.26,196.48,15264.0,197.0,197.35,196.26,196.48,15264.0
2025-01-07 10:30:00,196.48,196.8,195.07,195.25,14642.0,196.48,196.8,195.07,195.25,14642.0
2025-01-07 10:35:00,195.4,195.89,194.66,194.86,30249.0,195.4,195.89,194.66,194.86,30249.0
2025-01-07 10:40:00,194.97,195.79,194.77,195.79,17689.0,194.97,195.79,194.77,195.79,17689.0
2025-01-07 10:45:00,195.78,195.86,194.67,195.25,7470.0,195.78,195.86,194.67,195.25,7470.0
2025-01-07 10:50:00,195.08,197.09,195.08,196.98,20384.0,195.08,197.09,195.08,196.98,20384.0
2025-01-07 10:55:00,197.07,198.17,196.85,198.08,22547.0,197.07,198.17,196.85,198.08,22547.0
2025-01-07 11:00:00,198.1,198.17,197.38,197.65,12980.0,198.1,198.17,197.38,197.65,12980.0
2025-01-07 11:05:00,197.81,197.86,197.28,197.33,4434.0,197.81,197.86,197.28,197.33,4434.0
2025-01-07 11:10:00,197.36,197.41,196.69,196.72,6428.0,197.36,197.41,196.69,196.72,6428.0
2025-01-07 11:15:00,196.45,196.95,196.45,196.77,4813.0,196.45,196.95,196.45,196.77,4813.0
2025-01-07 11:20:00,196.77,196.95,195.82,195.83,4399.0,196.77,196.95,195.82,195.83,4399.0
2025-01-07 11:25:00,195.83,196.23,195.82,196.15,9921.0,195.83,196.23,195.82,196.15,9921.0
2025-01-07 11:30:00,196.3,196.39,195.51,195.51,5621.0,196.3,196.39,195.51,195.51,5621.0
2025-01-07 11:35:00,195.36,195.99,194.92,195.62,13938.0,195.36,195.99,194.92,195.62,13938.0
2025-01-07 11:40:00,195.78,195.78,194.93,195.03,7526.0,195.78,195.78,194.93,195.03,7526.0
2025-01-07 11:45:00,195.06,195.77,194.86,195.52,8272.0,195.06,195.77,194.86,195.52,8272.0
2025-01-07 11:50:00,195.56,195.56,194.78,194.78,11125.0,195.56,195.56,194.78,194.78,11125.0
2025-01-07 11:55:00,194.64,194.9,194.58,194.75,1630.0,194.64,194.9,194.58,194.75,1630.0
2025-01-07 12:00:00,194.78,195.22,194.7,194.89,4499.0,194.78,195.22,194.7,194.89,4499.0
2025-01-07 12:05:00,194.89,194.89,194.45,194.73,2909.0,194.89,194.89,194.45,194.73,2909.0
2025-01-07 12:10:00,194.73,194.88,194.63,194.82,4500.0,194.73,194.88,194.63,194.82,4500.0
2025-01-07 12:15:00,194.72,195.28,194.68,195.28,6354.0,194.72,195.28,194.68,195.28,6354.0
2025-01-07 12:20:00,194.85,195.03,194.66,194.95,3982.0,194.85,195.03,194.66,194.95,3982.0
2025-01-07 12:25:00,195.05,196.03,194.91,196.03,8885.0,195.05,196.03,194.91,196.03,8885.0
2025-01-07 12:30:00,195.84,196.29,195.84,196.27,7668.0,195.84,196.29,195.84,196.27,7668.0
2025-01-07 12:35:00,196.27,197.02,196.26,196.92,12289.0,196.27,197.02,196.26,196.92,12289.0
2025-01-07 12:40:00,196.92,197.02,196.39,196.82,7638.0,196.92,197.02,196.39,196.82,7638.0
2025-01-07 12:45:00,196.72,196.8,196.17,196.2,5085.0,196.72,196.8,196.17,196.2,5085.0
2025-01-07 12:50:00,196.05,196.41,196.05,196.31,5849.0,196.05,196.41,196.05,196.31,5849.0
2025-01-07 12:55:00,196.41,197.05,196.41,196.67,6611.0,196.41,197.05,196.41,196.67,6611.0
2025-01-07 13:00:00,196.7,197.71,196.69,197.71,10667.0,196.7,197.71,196.69,197.71,10667.0
2025-01-07 13:05:00,197.68,198.22,197.67,198.17,4138.0,197.68,198.22,197.67,198.17,4138.0
2025-01-07 13:10:00,198.22,198.33,198.03,198.33,8924.0,198.22,198.33,198.03,198.33,8924.0
2025-01-07 13:15:00,198.24,198.65,198.11,198.55,11008.0,198.24,198.65,198.11,198.55,11008.0
2025-01-07 13:20:00,198.65,200.49,198.64,200.27,40656.0,198.65,200.49,198.64,200.27,40656.0
2025-01-07 13:25:00,200.27,201.2,200.16,200.4,42031.0,200.27,201.2,200.16,200.4,42031.0
2025-01-07 13:30:00,200.28,200.37,199.77,199.98,14552.0,200.28,200.37,199.77,199.98,14552.0
2025-01-07 13:35:00,199.98,199.98,199.11,199.25,8727.0,199.98,199.98,199.11,199.25,8727.0
2025-01-07 13:40:00,199.25,199.27,198.64,198.72,11581.0,199.25,199.27,198.64,198.72,11581.0
2025-01-07 13:45:00,198.72,199.32,198.66,199.28,11986.0,198.72,199.32,198.66,199.28,11986.0
2025-01-07 13:50:00,199.42,199.58,199.29,199.39,7216.0,199.42,199.58,199.29,199.39,7216.0
2025-01-07 13:55:00,199.43,199.72,199.36,199.56,7070.0,199.43,199.72,199.36,199.56,7070.0
2025-01-07 14:00:00,199.4,200.07,199.36,199.94,14599.0,199.4,200.07,199.36,199.94,14599.0
2025-01-07 14:05:00,199.73,200.42,199.72,200.35,16016.0,199.73,200.42,199.72,200.35,16016.0
2025-01-07 14:10:00,200.47,200.86,200.34,200.69,13621.0,200.47,200.86,200.34,200.69,13621.0
2025-01-07 14:15:00,200.76,200.76,199.6,199.62,14869.0,200.76,200.76,199.6,199.62,14869.0
2025-01-07 14:20:00,199.63,199.63,198.98,199.3,17047.0,199.63,199.63,198.98,199.3,17047.0
2025-01-07 14:25:00,199.39,199.6,199.34,199.46,2015.0,199.39,199.6,199.34,199.46,2015.0
2025-01-07 14:30:00,199.23,199.59,199.0,199.4,7068.0,199.23,199.59,199.0,199.4,7068.0
2025-01-07 14:35:00,199.45,199.72,199.33,199.52,4139.0,199.45,199.72,199.33,199.52,4139.0
2025-01-07 14:40:00,199.66,199.84,199.48,199.81,8554.0,199.66,199.84,199.48,199.81,8554.0
2025-01-07 14:45:00,199.81,200.19,199.81,200.04,11612.0,199.81,200.19,199.81,200.04,11612.0
2025-01-07 14:50:00,200.03,200.32,200.0,200.0,16570.0,200.03,200.32,200.0,200.0,16570.0
2025-01-07 14:55:00,200.02,200.32,199.36,199.67,20939.0,200.02,200.32,199.36,199.67,20939.0
2025-01-07 15:00:00,199.78,199.78,197.87,198.28,15132.0,199.78,199.78,197.87,198.28,15132.0
2025-01-07 15:05:00,198.28,198.28,197.67,197.67,12352.0,198.28,198.28,197.67,197.67,12352.0
2025-01-07 15:10:00,197.73,197.84,197.04,197.19,25015.0,197.73,197.84,197.04,197.19,25015.0
2025-01-07 15:15:00,197.19,197.46,196.76,197.28,13898.0,197.19,197.46,196.76,197.28,13898.0
2025-01-07 15:20:00,197.15,197.15,196.52,196.88,12305.0,197.15,197.15,196.52,196.88,12305.0
2025-01-07 15:25:00,197.0,197.54,196.94,197.35,18726.0,197.0,197.54,196.94,197.35,18726.0
2025-01-07 15:30:00,197.45,197.56,196.26,196.37,14942.0,197.45,197.56,196.26,196.37,14942.0
2025-01-07 15:35:00,196.46,196.65,195.98,196.59,29628.0,196.46,196.65,195.98,196.59,29628.0
2025-01-07 15:40:00,196.59,197.13,196.41,196.91,22189.0,196.59,197.13,196.41,196.91,22189.0
2025-01-07 15:45:00,196.92,197.85,196.82,197.68,20987.0,196.92,197.85,196.82,197.68,20987.0
2025-01-07 15:50:00,197.69,198.45,197.3,198.09,65634.0,197.69,198.45,197.3,198.09,65634.0
2025-01-07 15:55:00,198.04,198.21,197.48,197.66,76671.0,198.04,198.21,197.48,197.66,76671.0
2025-01-08 09:30:00,194.1,195.01,189.56,190.02,55833.0,194.1,195.01,189.56,190.02,55833.0
2025-01-08 09:35:00,190.02,191.91,189.64,190.52,40239.0,190.02,191.91,189.64,190.52,40239.0
2025-01-08 09:40:00,190.67,192.45,189.68,192.15,22227.0,190.67,192.45,189.68,192.15,22227.0
2025-01-08 09:45:00,192.32,193.25,192.31,193.25,19588.0,192.32,193.25,192.31,193.25,19588.0
2025-01-08 09:50:00,193.37,193.4,192.01,192.24,14805.0,193.37,193.4,192.01,192.24,14805.0
2025-01-08 09:55:00,192.24,193.43,192.18,193.17,15837.0,192.24,193.43,192.18,193.17,15837.0
2025-01-08 10:00:00,193.0,194.16,192.98,194.02,13328.0,193.0,194.16,192.98,194.02,13328.0
2025-01-08 10:05:00,194.25,194.5,193.06,193.57,20235.0,194.25,194.5,193.06,193.57,20235.0
2025-01-08 10:10:00,193.31,193.51,192.17,192.28,12800.0,193.31,193.51,192.17,192.28,12800.0
2025-01-08 10:15:00,192.54,192.57,191.41,191.96,13120.0,192.54,192.57,191.41,191.96,13120.0
2025-01-08 10:20:00,191.85,192.57,191.64,192.57,6657.0,191.85,192.57,191.64,192.57,6657.0
2025-01-08 10:25:00,192.57,193.05,191.77,191.93,5482.0,192.57,193.05,191.77,191.93,5482.0
2025-01-08 10:30:00,192.03,192.14,191.3,191.45,11800.0,192.03,192.14,191.3,191.45,11800.0
2025-01-08 10:35:00,191.48,192.1,191.36,191.36,6934.0,191.48,192.1,191.36,191.36,6934.0
2025-01-08 10:40:00,191.19,191.33,190.75,191.07,17037.0,191.19,191.33,190.75,191.07,17037.0
2025-01-08 10:45:00,191.15,191.34,190.56,190.89,7394.0,191.15,191.34,190.56,190.89,7394.0
2025-01-08 10:50:00,190.89,192.22,190.79,191.79,13601.0,190.89,192.22,190.79,191.79,13601.0
2025-01-08 10:55:00,191.67,191.9,191.34,191.57,8357.0,191.67,191.9,191.34,191.57,8357.0
2025-01-08 11:00:00,191.44,191.44,190.62,190.67,15490.0,191.44,191.44,190.62,190.67,15490.0
2025-01-08 11:05:00,190.62,191.23,190.2,191.23,6551.0,190.62,191.23,190.2,191.23,6551.0
2025-01-08 11:10:00,191.36,192.45,191.33,192.09,10701.0,191.36,192.45,191.33,192.09,10701.0
2025-01-08 11:15:00,192.2,192.29,191.92,192.19,7845.0,192.2,192.29,191.92,192.19,7845.0
2025-01-08 11:20:00,192.14,192.54,192.1,192.28,9910.0,192.14,192.54,192.1,192.28,9910.0
2025-01-08 11:25:00,192.16,192.16,191.7,191.76,5879.0,192.16,192.16,191.7,191.76,5879.0
2025-01-08 11:30:00,191.59,191.92,191.58,191.58,5180.0,191.59,191.92,191.58,191.58,5180.0
2025-01-08 11:35:00,191.67,191.99,191.36,191.87,5126.0,191.67,191.99,191.36,191.87,5126.0
2025-01-08 11:40:00,192.16,192.5,192.01,192.02,13624.0,192.16,192.5,192.01,192.02,13624.0
2025-01-08 11:45:00,192.01,192.35,191.98,192.31,3671.0,192.01,192.35,191.98,192.31,3671.0
2025-01-08 11:50:00,192.39,192.6,192.18,192.6,6146.0,192.39,192.6,192.18,192.6,6146.0
2025-01-08 11:55:00,192.55,192.84,192.36,192.71,7164.0,192.55,192.84,192.36,192.71,7164.0
2025-01-08 12:00:00,192.74,192.79,191.91,191.96,8630.0,192.74,192.79,191.91,191.96,8630.0
2025-01-08 12:05:00,191.94,192.0,191.73,191.89,7279.0,191.94,192.0,191.73,191.89,7279.0
2025-01-08 12:10:00,191.88,191.88,191.37,191.37,11795.0,191.88,191.88,191.37,191.37,11795.0
2025-01-08 12:15:00,191.44,191.5,191.24,191.31,6746.0,191.44,191.5,191.24,191.31,6746.0
2025-01-08 12:20:00,191.3,191.42,191.08,191.2,11181.0,191.3,191.42,191.08,191.2,11181.0
2025-01-08 12:25:00,191.16,191.19,190.46,190.47,7823.0,191.16,191.19,190.46,190.47,7823.0
2025-01-08 12:30:00,190.51,190.75,190.2,190.75,4695.0,190.51,190.75,190.2,190.75,4695.0
2025-01-08 12:35:00,190.38,190.57,190.1,190.17,8697.0,190.38,190.57,190.1,190.17,8697.0
2025-01-08 12:40:00,190.13,190.62,190.09,190.62,8050.0,190.13,190.62,190.09,190.62,8050.0
2025-01-08 12:45:00,190.56,190.57,189.6,189.6,11005.0,190.56,190.57,189.6,189.6,11005.0
2025-01-08 12:50:00,189.76,189.83,189.52,189.68,2715.0,189.76,189.83,189.52,189.68,2715.0
2025-01-08 12:55:00,189.7,190.12,189.43,189.43,21080.0,189.7,190.12,189.43,189.43,21080.0
2025-01-08 13:00:00,189.68,190.95,189.62,190.68,7419.0,189.68,190.95,189.62,190.68,7419.0
2025-01-08 13:05:00,190.44,191.0,190.39,190.87,6287.0,190.44,191.0,190.39,190.87,6287.0
2025-01-08 13:10:00,190.89,191.04,190.5,190.5,4242.0,190.89,191.04,190.5,190.5,4242.0
2025-01-08 13:15:00,190.56,190.98,190.55,190.91,3700.0,190.56,190.98,190.55,190.91,3700.0
2025-01-08 13:20:00,190.87,190.87,190.14,190.28,3353.0,190.87,190.87,190.14,190.28,3353.0
2025-01-08 13:25:00,190.28,190.82,190.28,190.48,5245.0,190.28,190.82,190.28,190.48,5245.0
2025-01-08 13:30:00,190.4,190.59,190.17,190.31,7407.0,190.4,190.59,190.17,190.31,7407.0
2025-01-08 13:35:00,190.34,190.89,190.25,190.82,9195.0,190.34,190.89,190.25,190.82,9195.0
2025-01-08 13:40:00,190.85,190.85,190.5,190.58,3475.0,190.85,190.85,190.5,190.58,3475.0
2025-01-08 13:45:00,190.58,190.58,189.6,189.6,8317.0,190.58,190.58,189.6,189.6,8317.0
2025-01-08 13:50:00,189.56,189.57,188.75,188.84,9639.0,189.56,189.57,188.75,188.84,9639.0
2025-01-08 13:55:00,188.86,188.92,188.45,188.45,10464.0,188.86,188.92,188.45,188.45,10464.0
2025-01-08 14:00:00,188.43,189.33,188.31,189.15,12710.0,188.43,189.33,188.31,189.15,12710.0
2025-01-08 14:05:00,189.4,190.72,189.19,190.71,6341.0,189.4,190.72,189.19,190.71,6341.0
2025-01-08 14:10:00,190.45,190.52,190.29,190.39,4366.0,190.45,190.52,190.29,190.39,4366.0
2025-01-08 14:15:00,190.5,190.95,190.29,190.95,11178.0,190.5,190.95,190.29,190.95,11178.0
2025-01-08 14:20:00,190.77,191.0,190.77,190.95,3504.0,190.77,191.0,190.77,190.95,3504.0
2025-01-08 14:25:00,190.84,191.46,190.83,191.34,7809.0,190.84,191.46,190.83,191.34,7809.0
2025-01-08 14:30:00,191.31,191.34,191.0,191.06,5150.0,191.31,191.34,191.0,191.06,5150.0
2025-01-08 14:35:00,191.06,191.36,190.78,190.87,4901.0,191.06,191.36,190.78,190.87,4901.0
2025-01-08 14:40:00,190.77,190.99,190.66,190.93,4547.0,190.77,190.99,190.66,190.93,4547.0
2025-01-08 14:45:00,191.01,191.22,191.01,191.21,2513.0,191.01,191.22,191.01,191.21,2513.0
2025-01-08 14:50:00,191.35,191.5,191.03,191.03,6867.0,191.35,191.5,191.03,191.03,6867.0
2025-01-08 14:55:00,191.06,191.08,190.92,190.98,2731.0,191.06,191.08,190.92,190.98,2731.0
2025-01-08 15:00:00,191.08,191.26,190.98,191.03,3903.0,191.08,191.26,190.98,191.03,3903.0
2025-01-08 15:05:00,191.09,191.09,190.65,190.71,4272.0,191.09,191.09,190.65,190.71,4272.0
2025-01-08 15:10:00,190.72,190.78,190.5,190.63,6373.0,190.72,190.78,190.5,190.63,6373.0
2025-01-08 15:15:00,190.71,191.0,190.58,190.96,9103.0,190.71,191.0,190.58,190.96,9103.0
2025-01-08 15:20:00,190.96,191.23,190.85,191.09,4809.0,190.96,191.23,190.85,191.09,4809.0
2025-01-08 15:25:00,191.19,191.19,190.88,191.04,13298.0,191.19,191.19,190.88,191.04,13298.0
2025-01-08 15:30:00,191.0,191.04,190.02,190.03,8426.0,191.0,191.04,190.02,190.03,8426.0
2025-01-08 15:35:00,189.95,190.0,189.61,189.86,9084.0,189.95,190.0,189.61,189.86,9084.0
2025-01-08 15:40:00,189.85,190.25,189.73,190.25,6682.0,189.85,190.25,189.73,190.25,6682.0
2025-01-08 15:45:00,190.24,190.77,190.22,190.59,11470.0,190.24,190.77,190.22,190.59,11470.0
2025-01-08 15:50:00,190.67,191.03,190.67,190.86,20269.0,190.67,191.03,190.67,190.86,20269.0
2025-01-08 15:55:00,190.92,191.25,190.89,191.2,48755.0,190.92,191.25,190.89,191.2,48755.0
2025-01-10 09:30:00,190.52,191.66,189.05,189.9,60748.0,190.52,191.66,189.05,189.9,60748.0
2025-01-10 09:35:00,189.69,189.91,188.24,189.33,26183.0,189.69,189.91,188.24,189.33,26183.0
2025-01-10 09:40:00,189.33,190.0,188.82,189.81,19159.0,189.33,190.0,188.82,189.81,19159.0
2025-01-10 09:45:00,189.73,190.12,188.11,188.68,16445.0,189.73,190.12,188.11,188.68,16445.0
2025-01-10 09:50:00,188.62,189.41,188.59,188.88,4455.0,188.62,189.41,188.59,188.88,4455.0
2025-01-10 09:55:00,188.83,189.89,188.83,189.89,5334.0,188.83,189.89,188.83,189.89,5334.0
2025-01-10 10:00:00,189.43,189.76,187.59,187.98,26884.0,189.43,189.76,187.59,187.98,26884.0
2025-01-10 10:05:00,188.09,188.21,187.07,187.81,28757.0,188.09,188.21,187.07,187.81,28757.0
2025-01-10 10:10:00,187.92,188.35,187.5,188.0,9809.0,187.92,188.35,187.5,188.0,9809.0
2025-01-10 10:15:00,188.01,188.35,187.78,188.0,6919.0,188.01,188.35,187.78,188.0,6919.0
2025-01-10 10:20:00,188.23,189.37,188.06,189.16,9860.0,188.23,189.37,188.06,189.16,9860.0
2025-01-10 10:25:00,189.07,189.55,189.01,189.48,18234.0,189.07,189.55,189.01,189.48,18234.0
2025-01-10 10:30:00,189.48,189.48,188.3,188.3,8203.0,189.48,189.48,188.3,188.3,8203.0
2025-01-10 10:35:00,188.5,190.49,188.15,190.33,12787.0,188.5,190.49,188.15,190.33,12787.0
2025-01-10 10:40:00,190.33,190.48,189.98,190.03,14864.0,190.33,190.48,189.98,190.03,14864.0
2025-01-10 10:45:00,189.97,190.17,189.65,190.03,5439.0,189.97,190.17,189.65,190.03,5439.0
2025-01-10 10:50:00,189.88,190.18,189.17,189.44,6528.0,189.88,190.18,189.17,189.44,6528.0
2025-01-10 10:55:00,189.38,189.69,189.28,189.42,3769.0,189.38,189.69,189.28,189.42,3769.0
2025-01-10 11:00:00,189.45,189.72,189.37,189.44,5924.0,189.45,189.72,189.37,189.44,5924.0
2025-01-10 11:05:00,189.43,189.44,188.82,188.9,4005.0,189.43,189.44,188.82,188.9,4005.0
2025-01-10 11:10:00,188.93,188.93,188.47,188.49,3676.0,188.93,188.93,188.47,188.49,3676.0
2025-01-10 11:15:00,188.56,188.68,188.24,188.24,3954.0,188.56,188.68,188.24,188.24,3954.0
2025-01-10 11:20:00,188.33,188.43,188.01,188.43,2326.0,188.33,188.43,188.01,188.43,2326.0
2025-01-10 11:25:00,188.43,188.56,187.95,188.07,8721.0,188.43,188.56,187.95,188.07,8721.0
2025-01-10 11:30:00,188.0,188.07,187.26,187.48,16851.0,188.0,188.07,187.26,187.48,16851.0
2025-01-10 11:35:00,187.47,187.79,187.47,187.64,4147.0,187.47,187.79,187.47,187.64,4147.0
2025-01-10 11:40:00,187.61,188.65,187.61,188.65,4543.0,187.61,188.65,187.61,188.65,4543.0
2025-01-10 11:45:00,188.99,189.13,188.6,188.69,4957.0,188.99,189.13,188.6,188.69,4957.0
2025-01-10 11:50:00,188.84,188.94,188.66,188.81,2505.0,188.84,188.94,188.66,188.81,2505.0
2025-01-10 11:55:00,188.69,188.69,188.23,188.31,2525.0,188.69,188.69,188.23,188.31,2525.0
2025-01-10 12:00:00,188.29,188.29,187.94,188.14,4225.0,188.29,188.29,187.94,188.14,4225.0
2025-01-10 12:05:00,188.2,188.64,188.2,188.62,1100.0,188.2,188.64,188.2,188.62,1100.0
2025-01-10 12:10:00,188.75,188.75,188.54,188.65,1000.0,188.75,188.75,188.54,188.65,1000.0
2025-01-10 12:15:00,188.67,188.7,188.03,188.03,4039.0,188.67,188.7,188.03,188.03,4039.0
2025-01-10 12:20:00,187.93,188.22,187.8,188.1,4902.0,187.93,188.22,187.8,188.1,4902.0
2025-01-10 12:25:00,188.1,188.42,187.98,187.99,3481.0,188.1,188.42,187.98,187.99,3481.0
2025-01-10 12:30:00,188.03,188.15,187.94,187.99,1509.0,188.03,188.15,187.94,187.99,1509.0
2025-01-10 12:35:00,188.03,188.1,187.7,187.93,6051.0,188.03,188.1,187.7,187.93,6051.0
2025-01-10 12:40:00,187.89,188.01,187.72,187.78,2852.0,187.89,188.01,187.72,187.78,2852.0
2025-01-10 12:45:00,187.63,187.67,187.48,187.53,4893.0,187.63,187.67,187.48,187.53,4893.0
2025-01-10 12:50:00,187.58,187.96,187.58,187.96,6541.0,187.58,187.96,187.58,187.96,6541.0
2025-01-10 12:55:00,188.3,188.64,188.08,188.64,3039.0,188.3,188.64,188.08,188.64,3039.0
2025-01-10 13:00:00,188.52,188.75,188.28,188.29,4716.0,188.52,188.75,188.28,188.29,4716.0
2025-01-10 13:05:00,188.34,188.95,188.34,188.85,5419.0,188.34,188.95,188.34,188.85,5419.0
2025-01-10 13:10:00,188.85,189.04,188.76,188.9,3300.0,188.85,189.04,188.76,188.9,3300.0
2025-01-10 13:15:00,189.01,189.03,188.59,188.83,3746.0,189.01,189.03,188.59,188.83,3746.0
2025-01-10 13:20:00,188.58,189.8,188.58,189.79,3940.0,188.58,189.8,188.58,189.79,3940.0
2025-01-10 13:25:00,189.73,189.83,189.56,189.56,3993.0,189.73,189.83,189.56,189.56,3993.0
2025-01-10 13:30:00,189.38,189.62,189.16,189.59,2164.0,189.38,189.62,189.16,189.59,2164.0
2025-01-10 13:35:00,189.25,189.42,188.95,189.05,4960.0,189.25,189.42,188.95,189.05,4960.0
2025-01-10 13:40:00,189.11,189.22,188.45,188.5,2451.0,189.11,189.22,188.45,188.5,2451.0
2025-01-10 13:45:00,188.57,188.71,188.3,188.5,6820.0,188.57,188.71,188.3,188.5,6820.0
2025-01-10 13:50:00,188.53,188.66,188.13,188.23,2730.0,188.53,188.66,188.13,188.23,2730.0
2025-01-10 13:55:00,188.25,188.35,188.13,188.19,5297.0,188.25,188.35,188.13,188.19,5297.0
2025-01-10 14:00:00,188.27,188.31,188.1,188.2,2760.0,188.27,188.31,188.1,188.2,2760.0
2025-01-10 14:05:00,188.14,188.14,187.66,187.66,4823.0,188.14,188.14,187.66,187.66,4823.0
2025-01-10 14:10:00,187.63,188.1,187.63,188.02,4293.0,187.63,188.1,187.63,188.02,4293.0
2025-01-10 14:15:00,187.93,188.01,187.71,187.86,3321.0,187.93,188.01,187.71,187.86,3321.0
2025-01-10 14:20:00,187.74,187.92,187.74,187.75,3311.0,187.74,187.92,187.74,187.75,3311.0
2025-01-10 14:25:00,187.92,188.3,187.89,188.03,2229.0,187.92,188.3,187.89,188.03,2229.0
2025-01-10 14:30:00,188.16,188.17,187.8,187.8,3201.0,188.16,188.17,187.8,187.8,3201.0
2025-01-10 14:35:00,187.75,187.9,187.5,187.9,4143.0,187.75,187.9,187.5,187.9,4143.0
2025-01-10 14:40:00,187.79,187.83,187.63,187.76,1500.0,187.79,187.83,187.63,187.76,1500.0
2025-01-10 14:45:00,187.71,187.71,187.63,187.63,600.0,187.71,187.71,187.63,187.63,600.0
2025-01-10 14:50:00,187.76,188.29,187.76,188.18,2354.0,187.76,188.29,187.76,188.18,2354.0
2025-01-10 14:55:00,188.19,188.42,188.17,188.28,1700.0,188.19,188.42,188.17,188.28,1700.0
2025-01-10 15:00:00,188.42,188.42,188.02,188.02,1706.0,188.42,188.42,188.02,188.02,1706.0
2025-01-10 15:05:00,188.14,188.33,188.11,188.15,4154.0,188.14,188.33,188.11,188.15,4154.0
2025-01-10 15:10:00,188.13,188.24,187.63,187.63,3200.0,188.13,188.24,187.63,187.63,3200.0
2025-01-10 15:15:00,187.55,187.56,186.97,187.36,10387.0,187.55,187.56,186.97,187.36,10387.0
2025-01-10 15:20:00,187.62,187.83,187.34,187.75,10674.0,187.62,187.83,187.34,187.75,10674.0
2025-01-10 15:25:00,187.75,188.31,187.65,188.03,12017.0,187.75,188.31,187.65,188.03,12017.0
2025-01-10 15:30:00,187.98,188.7,187.66,188.61,13905.0,187.98,188.7,187.66,188.61,13905.0
2025-01-10 15:35:00,188.61,189.53,188.5,189.53,32947.0,188.61,189.53,188.5,189.53,32947.0
2025-01-10 15:40:00,189.44,190.6,189.44,190.21,40598.0,189.44,190.6,189.44,190.21,40598.0
2025-01-10 15:45:00,190.23,190.25,189.16,189.5,25826.0,190.23,190.25,189.16,189.5,25826.0
2025-01-10 15:50:00,189.6,190.25,189.52,189.54,37678.0,189.6,190.25,189.52,189.54,37678.0
2025-01-10 15:55:00,189.51,189.53,189.03,189.37,83297.0,189.51,189.53,189.03,189.37,83297.0
2025-01-13 09:30:00,186.66,187.0,185.5,185.71,29879.0,186.66,187.0,185.5,185.71,29879.0
2025-01-13 09:35:00,186.01,186.01,184.66,184.87,37609.0,186.01,186.01,184.66,184.87,37609.0
2025-01-13 09:40:00,184.87,186.39,183.06,185.56,56585.0,184.87,186.39,183.06,185.56,56585.0
2025-01-13 09:45:00,185.19,185.56,184.27,184.48,15475.0,185.19,185.56,184.27,184.48,15475.0
2025-01-13 09:50:00,184.5,185.4,184.27,184.88,21982.0,184.5,185.4,184.27,184.88,21982.0
2025-01-13 09:55:00,184.77,186.5,184.38,185.86,11968.0,184.77,186.5,184.38,185.86,11968.0
2025-01-13 10:00:00,185.83,185.89,184.56,184.89,15687.0,185.83,185.89,184.56,184.89,15687.0
2025-01-13 10:05:00,184.76,185.43,184.54,184.81,10165.0,184.76,185.43,184.54,184.81,10165.0
2025-01-13 10:10:00,184.79,184.79,183.55,183.67,18321.0,184.79,184.79,183.55,183.67,18321.0
2025-01-13 10:15:00,183.67,184.15,183.66,184.14,9335.0,183.67,184.15,183.66,184.14,9335.0
2025-01-13 10:20:00,183.83,184.23,182.58,182.96,23067.0,183.83,184.23,182.58,182.96,23067.0
2025-01-13 10:25:00,182.79,182.99,182.51,182.68,10431.0,182.79,182.99,182.51,182.68,10431.0
2025-01-13 10:30:00,182.75,183.54,182.6,182.62,13616.0,182.75,183.54,182.6,182.62,13616.0
2025-01-13 10:35:00,182.58,183.09,182.4,183.02,16165.0,182.58,183.09,182.4,183.02,16165.0
2025-01-13 10:40:00,183.02,183.97,182.95,183.67,8231.0,183.02,183.97,182.95,183.67,8231.0
2025-01-13 10:45:00,183.84,184.38,183.29,183.41,9326.0,183.84,184.38,183.29,183.41,9326.0
2025-01-13 10:50:00,183.41,183.41,181.7,181.88,20582.0,183.41,183.41,181.7,181.88,20582.0
2025-01-13 10:55:00,181.61,182.04,181.61,181.74,24694.0,181.61,182.04,181.61,181.74,24694.0
2025-01-13 11:00:00,181.8,182.13,181.33,181.33,35524.0,181.8,182.13,181.33,181.33,35524.0
2025-01-13 11:05:00,181.38,181.5,181.02,181.22,15871.0,181.38,181.5,181.02,181.22,15871.0
2025-01-13 11:10:00,181.22,181.35,180.69,181.05,10818.0,181.22,181.35,180.69,181.05,10818.0
2025-01-13 11:15:00,180.98,181.18,180.68,180.94,8441.0,180.98,181.18,180.68,180.94,8441.0
2025-01-13 11:20:00,180.83,181.25,180.28,181.25,6198.0,180.83,181.25,180.28,181.25,6198.0
2025-01-13 11:25:00,181.24,181.51,181.02,181.43,8867.0,181.24,181.51,181.02,181.43,8867.0
2025-01-13 11:30:00,181.49,182.45,181.49,182.35,10591.0,181.49,182.45,181.49,182.35,10591.0
2025-01-13 11:35:00,182.43,182.72,182.16,182.23,10008.0,182.43,182.72,182.16,182.23,10008.0
2025-01-13 11:40:00,182.22,182.48,182.22,182.48,1654.0,182.22,182.48,182.22,182.48,1654.0
2025-01-13 11:45:00,182.3,182.38,181.51,181.75,7073.0,182.3,182.38,181.51,181.75,7073.0
2025-01-13 11:50:00,181.83,181.95,181.75,181.75,1161.0,181.83,181.95,181.75,181.75,1161.0
2025-01-13 11:55:00,181.74,181.8,181.0,181.16,3108.0,181.74,181.8,181.0,181.16,3108.0
2025-01-13 12:00:00,181.0,181.72,180.96,181.66,3118.0,181.0,181.72,180.96,181.66,3118.0
2025-01-13 12:05:00,181.68,182.65,181.24,182.65,3977.0,181.68,182.65,181.24,182.65,3977.0
2025-01-13 12:10:00,182.31,182.5,182.12,182.27,1810.0,182.31,182.5,182.12,182.27,1810.0
2025-01-13 12:15:00,182.34,182.39,182.15,182.26,1496.0,182.34,182.39,182.15,182.26,1496.0
2025-01-13 12:20:00,182.19,182.32,182.01,182.01,2856.0,182.19,182.32,182.01,182.01,2856.0
2025-01-13 12:25:00,182.14,182.15,181.8,181.84,4136.0,182.14,182.15,181.8,181.84,4136.0
2025-01-13 12:30:00,181.86,182.29,181.85,182.14,7200.0,181.86,182.29,181.85,182.14,7200.0
2025-01-13 12:35:00,182.11,182.19,181.86,181.86,1179.0,182.11,182.19,181.86,181.86,1179.0
2025-01-13 12:40:00,181.87,181.99,181.61,181.82,5154.0,181.87,181.99,181.61,181.82,5154.0
2025-01-13 12:45:00,181.93,182.73,181.93,182.59,12342.0,181.93,182.73,181.93,182.59,12342.0
2025-01-13 12:50:00,182.6,183.02,182.6,182.7,6542.0,182.6,183.02,182.6,182.7,6542.0
2025-01-13 12:55:00,182.72,183.17,182.69,183.14,5730.0,182.72,183.17,182.69,183.14,5730.0
2025-01-13 13:00:00,183.17,183.23,182.97,183.2,4367.0,183.17,183.23,182.97,183.2,4367.0
2025-01-13 13:05:00,183.06,183.15,182.94,183.04,3661.0,183.06,183.15,182.94,183.04,3661.0
2025-01-13 13:10:00,183.05,183.53,182.93,183.17,5313.0,183.05,183.53,182.93,183.17,5313.0
2025-01-13 13:15:00,183.58,183.98,182.95,183.1,10277.0,183.58,183.98,182.95,183.1,10277.0
2025-01-13 13:20:00,182.93,183.05,182.72,182.91,4692.0,182.93,183.05,182.72,182.91,4692.0
2025-01-13 13:25:00,183.05,183.41,183.03,183.11,2774.0,183.05,183.41,183.03,183.11,2774.0
2025-01-13 13:30:00,183.3,183.65,183.08,183.65,2165.0,183.3,183.65,183.08,183.65,2165.0
2025-01-13 13:35:00,183.64,183.76,183.55,183.75,3206.0,183.64,183.76,183.55,183.75,3206.0
2025-01-13 13:40:00,183.83,183.87,183.66,183.81,4908.0,183.83,183.87,183.66,183.81,4908.0
2025-01-13 13:45:00,183.73,184.78,183.68,184.77,7883.0,183.73,184.78,183.68,184.77,7883.0
2025-01-13 13:50:00,184.78,184.82,184.29,184.32,9314.0,184.78,184.82,184.29,184.32,9314.0
2025-01-13 13:55:00,184.3,184.3,184.11,184.24,1328.0,184.3,184.3,184.11,184.24,1328.0
2025-01-13 14:00:00,184.3,184.39,184.03,184.08,2852.0,184.3,184.39,184.03,184.08,2852.0
2025-01-13 14:05:00,184.32,184.37,184.01,184.25,2945.0,184.32,184.37,184.01,184.25,2945.0
2025-01-13 14:10:00,184.33,184.5,184.2,184.21,2521.0,184.33,184.5,184.2,184.21,2521.0
2025-01-13 14:15:00,184.13,184.17,183.89,183.89,2751.0,184.13,184.17,183.89,183.89,2751.0
2025-01-13 14:20:00,184.03,184.27,183.86,184.15,4921.0,184.03,184.27,183.86,184.15,4921.0
2025-01-13 14:25:00,184.28,184.49,184.24,184.36,2323.0,184.28,184.49,184.24,184.36,2323.0
2025-01-13 14:30:00,184.36,184.79,183.8,184.04,12050.0,184.36,184.79,183.8,184.04,12050.0
2025-01-13 14:35:00,184.01,184.01,183.62,183.91,2871.0,184.01,184.01,183.62,183.91,2871.0
2025-01-13 14:40:00,183.86,183.95,183.62,183.62,4517.0,183.86,183.95,183.62,183.62,4517.0
2025-01-13 14:45:00,183.66,183.73,182.85,182.85,5290.0,183.66,183.73,182.85,182.85,5290.0
2025-01-13 14:50:00,182.79,183.25,182.69,183.25,4309.0,182.79,183.25,182.69,183.25,4309.0
2025-01-13 14:55:00,183.24,183.61,183.24,183.51,3438.0,183.24,183.61,183.24,183.51,3438.0
2025-01-13 15:00:00,183.51,183.55,183.28,183.42,2550.0,183.51,183.55,183.28,183.42,2550.0
2025-01-13 15:05:00,183.36,183.64,183.31,183.31,7148.0,183.36,183.64,183.31,183.31,7148.0
2025-01-13 15:10:00,183.52,183.52,183.15,183.28,5043.0,183.52,183.52,183.15,183.28,5043.0
2025-01-13 15:15:00,183.1,183.28,182.94,183.17,3450.0,183.1,183.28,182.94,183.17,3450.0
2025-01-13 15:20:00,183.18,183.18,182.9,182.96,6694.0,183.18,183.18,182.9,182.96,6694.0
2025-01-13 15:25:00,182.94,182.94,182.71,182.76,4907.0,182.94,182.94,182.71,182.76,4907.0
2025-01-13 15:30:00,182.83,182.97,182.63,182.71,8759.0,182.83,182.97,182.63,182.71,8759.0
2025-01-13 15:35:00,182.73,182.87,182.61,182.68,12682.0,182.73,182.87,182.61,182.68,12682.0
2025-01-13 15:40:00,182.73,182.97,182.5,182.59,8825.0,182.73,182.97,182.5,182.59,8825.0
2025-01-13 15:45:00,182.5,183.0,182.1,182.85,24548.0,182.5,183.0,182.1,182.85,24548.0
2025-01-13 15:50:00,182.85,183.16,182.52,182.69,24345.0,182.85,183.16,182.52,182.69,24345.0
2025-01-13 15:55:00,182.84,184.02,182.83,183.55,72743.0,182.84,184.02,182.83,183.55,72743.0
2025-01-14 09:30:00,186.0,188.54,185.0,188.33,60478.0,186.0,188.54,185.0,188.33,60478.0
2025-01-14 09:35:00,188.51,189.3,187.52,188.28,30520.0,188.51,189.3,187.52,188.28,30520.0
2025-01-14 09:40:00,188.15,188.96,188.0,188.66,17941.0,188.15,188.96,188.0,188.66,17941.0
2025-01-14 09:45:00,188.78,189.12,187.02,187.02,21876.0,188.78,189.12,187.02,187.02,21876.0
2025-01-14 09:50:00,187.16,188.01,187.01,187.18,5544.0,187.16,188.01,187.01,187.18,5544.0
2025-01-14 09:55:00,187.05,187.1,185.48,185.55,5216.0,187.05,187.1,185.48,185.55,5216.0
2025-01-14 10:00:00,185.65,186.44,185.65,186.18,4679.0,185.65,186.44,185.65,186.18,4679.0
2025-01-14 10:05:00,186.01,186.15,185.19,185.33,35444.0,186.01,186.15,185.19,185.33,35444.0
2025-01-14 10:10:00,185.33,185.61,185.05,185.14,11724.0,185.33,185.61,185.05,185.14,11724.0
2025-01-14 10:15:00,185.06,185.17,184.4,184.48,17320.0,185.06,185.17,184.4,184.48,17320.0
2025-01-14 10:20:00,184.3,185.0,184.1,184.81,12008.0,184.3,185.0,184.1,184.81,12008.0
2025-01-14 10:25:00,184.93,185.25,184.87,185.07,3597.0,184.93,185.25,184.87,185.07,3597.0
2025-01-14 10:30:00,184.93,185.91,184.88,185.09,6282.0,184.93,185.91,184.88,185.09,6282.0
2025-01-14 10:35:00,185.22,185.41,185.08,185.21,6916.0,185.22,185.41,185.08,185.21,6916.0
2025-01-14 10:40:00,185.18,185.62,185.16,185.58,5202.0,185.18,185.62,185.16,185.58,5202.0
2025-01-14 10:45:00,185.74,185.74,185.07,185.32,1406.0,185.74,185.74,185.07,185.32,1406.0
2025-01-14 10:50:00,185.21,185.21,184.73,185.0,1816.0,185.21,185.21,184.73,185.0,1816.0
2025-01-14 10:55:00,184.85,185.44,184.85,185.22,7220.0,184.85,185.44,184.85,185.22,7220.0
2025-01-14 11:00:00,185.16,185.16,184.77,184.96,11551.0,185.16,185.16,184.77,184.96,11551.0
2025-01-14 11:05:00,184.95,185.03,184.25,184.52,51913.0,184.95,185.03,184.25,184.52,51913.0
2025-01-14 11:10:00,184.59,184.73,183.88,184.52,14497.0,184.59,184.73,183.88,184.52,14497.0
2025-01-14 11:15:00,184.53,185.06,184.0,184.75,18427.0,184.53,185.06,184.0,184.75,18427.0
2025-01-14 11:20:00,184.7,185.29,184.22,184.57,20580.0,184.7,185.29,184.22,184.57,20580.0
2025-01-14 11:25:00,184.27,184.6,184.16,184.27,7425.0,184.27,184.6,184.16,184.27,7425.0
2025-01-14 11:30:00,184.27,184.6,184.26,184.29,2592.0,184.27,184.6,184.26,184.29,2592.0
2025-01-14 11:35:00,184.45,184.45,183.37,183.63,11164.0,184.45,184.45,183.37,183.63,11164.0
2025-01-14 11:40:00,183.52,183.63,183.19,183.31,8393.0,183.52,183.63,183.19,183.31,8393.0
2025-01-14 11:45:00,183.35,183.64,183.35,183.42,700.0,183.35,183.64,183.35,183.42,700.0
2025-01-14 11:50:00,183.53,184.05,183.39,183.86,3706.0,183.53,184.05,183.39,183.86,3706.0
2025-01-14 11:55:00,183.64,183.73,183.39,183.65,1439.0,183.64,183.73,183.39,183.65,1439.0
2025-01-14 12:00:00,183.6,183.6,182.79,182.94,7155.0,183.6,183.6,182.79,182.94,7155.0
2025-01-14 12:05:00,183.03,183.46,183.03,183.22,3165.0,183.03,183.46,183.03,183.22,3165.0
2025-01-14 12:10:00,183.34,183.6,183.28,183.6,1190.0,183.34,183.6,183.28,183.6,1190.0
2025-01-14 12:15:00,183.42,183.51,183.35,183.5,500.0,183.42,183.51,183.35,183.5,500.0
2025-01-14 12:20:00,183.43,183.5,182.93,183.08,11186.0,183.43,183.5,182.93,183.08,11186.0
2025-01-14 12:25:00,183.29,184.1,183.25,183.95,3177.0,183.29,184.1,183.25,183.95,3177.0
2025-01-14 12:30:00,183.82,183.82,183.71,183.74,1326.0,183.82,183.82,183.71,183.74,1326.0
2025-01-14 12:35:00,183.61,183.64,183.2,183.38,2082.0,183.61,183.64,183.2,183.38,2082.0
2025-01-14 12:40:00,183.35,184.62,183.35,184.62,6481.0,183.35,184.62,183.35,184.62,6481.0
2025-01-14 12:45:00,184.7,184.7,184.36,184.48,1554.0,184.7,184.7,184.36,184.48,1554.0
2025-01-14 12:50:00,184.7,185.01,184.7,184.87,5264.0,184.7,185.01,184.7,184.87,5264.0
2025-01-14 12:55:00,184.97,185.45,184.93,185.45,3496.0,184.97,185.45,184.93,185.45,3496.0
2025-01-14 13:00:00,185.42,185.73,185.3,185.57,4357.0,185.42,185.73,185.3,185.57,4357.0
2025-01-14 13:05:00,185.62,186.0,185.5,185.92,9357.0,185.62,186.0,185.5,185.92,9357.0
2025-01-14 13:10:00,185.98,185.98,185.57,185.61,7685.0,185.98,185.98,185.57,185.61,7685.0
2025-01-14 13:15:00,185.67,186.04,185.52,185.67,6631.0,185.67,186.04,185.52,185.67,6631.0
2025-01-14 13:20:00,185.72,185.92,185.47,185.7,5138.0,185.72,185.92,185.47,185.7,5138.0
2025-01-14 13:25:00,185.75,185.8,185.58,185.74,1823.0,185.75,185.8,185.58,185.74,1823.0
2025-01-14 13:30:00,185.74,185.78,185.56,185.77,2124.0,185.74,185.78,185.56,185.77,2124.0
2025-01-14 13:35:00,185.66,186.06,185.53,186.02,3249.0,185.66,186.06,185.53,186.02,3249.0
2025-01-14 13:40:00,186.02,186.41,186.02,186.31,3457.0,186.02,186.41,186.02,186.31,3457.0
2025-01-14 13:45:00,186.23,186.42,185.96,186.05,5201.0,186.23,186.42,185.96,186.05,5201.0
2025-01-14 13:50:00,186.02,186.08,185.95,185.96,1600.0,186.02,186.08,185.95,185.96,1600.0
2025-01-14 13:55:00,185.96,186.04,185.73,185.74,3434.0,185.96,186.04,185.73,185.74,3434.0
2025-01-14 14:00:00,185.78,185.78,185.46,185.52,2904.0,185.78,185.78,185.46,185.52,2904.0
2025-01-14 14:05:00,185.52,185.66,185.47,185.58,3895.0,185.52,185.66,185.47,185.58,3895.0
2025-01-14 14:10:00,185.65,185.66,185.49,185.62,3007.0,185.65,185.66,185.49,185.62,3007.0
2025-01-14 14:15:00,185.62,185.81,185.47,185.64,1931.0,185.62,185.81,185.47,185.64,1931.0
2025-01-14 14:20:00,185.79,186.1,185.79,186.08,2072.0,185.79,186.1,185.79,186.08,2072.0
2025-01-14 14:25:00,185.97,186.13,185.87,185.88,3981.0,185.97,186.13,185.87,185.88,3981.0
2025-01-14 14:30:00,185.88,186.63,185.86,186.63,14464.0,185.88,186.63,185.86,186.63,14464.0
2025-01-14 14:35:00,186.63,186.77,186.62,186.77,1847.0,186.63,186.77,186.62,186.77,1847.0
2025-01-14 14:40:00,186.65,186.89,186.65,186.74,3850.0,186.65,186.89,186.65,186.74,3850.0
2025-01-14 14:45:00,186.72,186.8,186.57,186.57,3237.0,186.72,186.8,186.57,186.57,3237.0
2025-01-14 14:50:00,186.56,186.59,186.37,186.37,7140.0,186.56,186.59,186.37,186.37,7140.0
2025-01-14 14:55:00,186.46,186.59,185.65,185.65,4991.0,186.46,186.59,185.65,185.65,4991.0
2025-01-14 15:00:00,185.69,185.79,184.68,184.78,8670.0,185.69,185.79,184.68,184.78,8670.0
2025-01-14 15:05:00,184.7,185.4,184.65,185.4,2530.0,184.7,185.4,184.65,185.4,2530.0
2025-01-14 15:10:00,185.12,185.58,185.12,185.32,5321.0,185.12,185.58,185.12,185.32,5321.0
2025-01-14 15:15:00,185.3,185.6,185.29,185.43,2892.0,185.3,185.6,185.29,185.43,2892.0
2025-01-14 15:20:00,185.6,185.6,185.26,185.54,1000.0,185.6,185.6,185.26,185.54,1000.0
2025-01-14 15:25:00,185.7,185.71,185.47,185.68,2486.0,185.7,185.71,185.47,185.68,2486.0
2025-01-14 15:30:00,185.74,185.74,184.94,185.08,1839.0,185.74,185.74,184.94,185.08,1839.0
2025-01-14 15:35:00,185.08,185.24,184.75,184.75,2372.0,185.08,185.24,184.75,184.75,2372.0
2025-01-14 15:40:00,184.84,185.11,184.8,185.11,3430.0,184.84,185.11,184.8,185.11,3430.0
2025-01-14 15:45:00,185.06,185.47,184.94,185.28,4986.0,185.06,185.47,184.94,185.28,4986.0
2025-01-14 15:50:00,185.28,185.92,185.28,185.56,19464.0,185.28,185.92,185.28,185.56,19464.0
2025-01-14 15:55:00,185.6,185.73,185.22,185.28,24223.0,185.6,185.73,185.22,185.28,24223.0
2025-01-15 09:30:00,190.1,192.28,190.1,191.79,66074.0,190.1,192.28,190.1,191.79,66074.0
2025-01-15 09:35:00,191.72,191.85,189.31,189.77,35435.0,191.72,191.85,189.31,189.77,35435.0
2025-01-15 09:40:00,189.83,191.2,189.48,190.78,19456.0,189.83,191.2,189.48,190.78,19456.0
2025-01-15 09:45:00,190.74,191.32,190.43,190.91,14774.0,190.74,191.32,190.43,190.91,14774.0
2025-01-15 09:50:00,190.82,191.02,189.62,190.49,26240.0,190.82,191.02,189.62,190.49,26240.0
2025-01-15 09:55:00,190.49,191.45,190.49,191.45,16101.0,190.49,191.45,190.49,191.45,16101.0
2025-01-15 10:00:00,191.62,192.22,191.12,192.22,27498.0,191.62,192.22,191.12,192.22,27498.0
2025-01-15 10:05:00,192.24,192.68,192.12,192.12,11081.0,192.24,192.68,192.12,192.12,11081.0
2025-01-15 10:10:00,192.36,192.36,190.57,190.57,12760.0,192.36,192.36,190.57,190.57,12760.0
2025-01-15 10:15:00,190.69,190.82,189.7,190.29,12331.0,190.69,190.82,189.7,190.29,12331.0
2025-01-15 10:20:00,190.46,190.92,190.24,190.5,5801.0,190.46,190.92,190.24,190.5,5801.0
2025-01-15 10:25:00,190.5,190.76,189.86,190.52,4854.0,190.5,190.76,189.86,190.52,4854.0
2025-01-15 10:30:00,190.34,191.16,190.34,190.97,13565.0,190.34,191.16,190.34,190.97,13565.0
2025-01-15 10:35:00,190.9,190.94,190.12,190.21,2650.0,190.9,190.94,190.12,190.21,2650.0
2025-01-15 10:40:00,190.23,191.24,190.2,190.8,4192.0,190.23,191.24,190.2,190.8,4192.0
2025-01-15 10:45:00,190.81,190.91,190.41,190.41,960.0,190.81,190.91,190.41,190.41,960.0
2025-01-15 10:50:00,190.18,190.81,190.07,190.37,4080.0,190.18,190.81,190.07,190.37,4080.0
2025-01-15 10:55:00,190.35,190.7,190.18,190.39,3513.0,190.35,190.7,190.18,190.39,3513.0
2025-01-15 11:00:00,190.6,190.67,190.26,190.54,2059.0,190.6,190.67,190.26,190.54,2059.0
2025-01-15 11:05:00,190.6,190.66,190.4,190.4,2450.0,190.6,190.66,190.4,190.4,2450.0
2025-01-15 11:10:00,190.37,190.37,189.69,189.71,6067.0,190.37,190.37,189.69,189.71,6067.0
2025-01-15 11:15:00,189.6,189.84,188.72,188.72,10630.0,189.6,189.84,188.72,188.72,10630.0
2025-01-15 11:20:00,188.73,189.05,188.54,189.05,5997.0,188.73,189.05,188.54,189.05,5997.0
2025-01-15 11:25:00,188.78,189.28,188.71,189.28,3322.0,188.78,189.28,188.71,189.28,3322.0
2025-01-15 11:30:00,189.39,189.39,188.29,188.36,3555.0,189.39,189.39,188.29,188.36,3555.0
2025-01-15 11:35:00,188.51,189.08,188.37,189.08,9828.0,188.51,189.08,188.37,189.08,9828.0
2025-01-15 11:40:00,189.03,189.38,188.78,188.78,5628.0,189.03,189.38,188.78,188.78,5628.0
2025-01-15 11:45:00,189.02,189.4,188.78,189.28,2117.0,189.02,189.4,188.78,189.28,2117.0
2025-01-15 11:50:00,189.47,189.98,189.39,189.8,5776.0,189.47,189.98,189.39,189.8,5776.0
2025-01-15 11:55:00,189.77,189.97,189.58,189.73,5759.0,189.77,189.97,189.58,189.73,5759.0
2025-01-15 12:00:00,189.77,190.19,189.66,190.01,15430.0,189.77,190.19,189.66,190.01,15430.0
2025-01-15 12:05:00,189.84,190.31,189.84,189.99,13658.0,189.84,190.31,189.84,189.99,13658.0
2025-01-15 12:10:00,190.02,190.02,189.69,189.69,2170.0,190.02,190.02,189.69,189.69,2170.0
2025-01-15 12:15:00,189.66,189.92,189.45,189.6,6334.0,189.66,189.92,189.45,189.6,6334.0
2025-01-15 12:20:00,189.63,189.86,187.95,188.25,32474.0,189.63,189.86,187.95,188.25,32474.0
2025-01-15 12:25:00,188.2,189.12,188.2,188.98,2900.0,188.2,189.12,188.2,188.98,2900.0
2025-01-15 12:30:00,188.93,189.34,188.93,189.2,806.0,188.93,189.34,188.93,189.2,806.0
2025-01-15 12:35:00,188.91,189.74,188.91,189.21,7326.0,188.91,189.74,188.91,189.21,7326.0
2025-01-15 12:40:00,189.27,189.32,188.88,188.88,2562.0,189.27,189.32,188.88,188.88,2562.0
2025-01-15 12:45:00,188.98,188.99,188.35,188.66,2776.0,188.98,188.99,188.35,188.66,2776.0
2025-01-15 12:50:00,188.64,188.89,188.54,188.57,1489.0,188.64,188.89,188.54,188.57,1489.0
2025-01-15 12:55:00,188.57,188.7,188.07,188.23,4895.0,188.57,188.7,188.07,188.23,4895.0
2025-01-15 13:00:00,188.24,188.27,187.59,187.75,11234.0,188.24,188.27,187.59,187.75,11234.0
2025-01-15 13:05:00,187.63,187.89,187.63,187.64,4079.0,187.63,187.89,187.63,187.64,4079.0
2025-01-15 13:10:00,187.7,187.97,187.64,187.78,3412.0,187.7,187.97,187.64,187.78,3412.0
2025-01-15 13:15:00,187.86,188.05,187.6,188.0,3938.0,187.86,188.05,187.6,188.0,3938.0
2025-01-15 13:20:00,188.07,188.36,188.0,188.15,5216.0,188.07,188.36,188.0,188.15,5216.0
2025-01-15 13:25:00,188.28,188.93,188.25,188.68,4499.0,188.28,188.93,188.25,188.68,4499.0
2025-01-15 13:30:00,188.56,188.85,188.16,188.27,6085.0,188.56,188.85,188.16,188.27,6085.0
2025-01-15 13:35:00,188.13,188.21,188.0,188.21,2375.0,188.13,188.21,188.0,188.21,2375.0
2025-01-15 13:40:00,188.21,188.63,188.21,188.63,3870.0,188.21,188.63,188.21,188.63,3870.0
2025-01-15 13:45:00,188.41,188.44,188.15,188.33,2388.0,188.41,188.44,188.15,188.33,2388.0
2025-01-15 13:50:00,188.49,188.57,188.03,188.46,5592.0,188.49,188.57,188.03,188.46,5592.0
2025-01-15 13:55:00,188.45,188.49,188.22,188.23,2235.0,188.45,188.49,188.22,188.23,2235.0
2025-01-15 14:00:00,188.32,188.37,187.8,187.8,3162.0,188.32,188.37,187.8,187.8,3162.0
2025-01-15 14:05:00,187.89,188.59,187.56,188.59,7908.0,187.89,188.59,187.56,188.59,7908.0
2025-01-15 14:10:00,188.59,188.6,187.82,188.16,3729.0,188.59,188.6,187.82,188.16,3729.0
2025-01-15 14:15:00,188.12,188.37,188.11,188.29,4358.0,188.12,188.37,188.11,188.29,4358.0
2025-01-15 14:20:00,188.15,188.35,188.0,188.35,1821.0,188.15,188.35,188.0,188.35,1821.0
2025-01-15 14:25:00,188.37,188.7,188.24,188.7,2017.0,188.37,188.7,188.24,188.7,2017.0
2025-01-15 14:30:00,188.72,189.41,188.72,189.03,6713.0,188.72,189.41,188.72,189.03,6713.0
2025-01-15 14:35:00,189.28,189.28,189.09,189.21,1000.0,189.28,189.28,189.09,189.21,1000.0
2025-01-15 14:40:00,189.2,189.21,188.68,189.18,4892.0,189.2,189.21,188.68,189.18,4892.0
2025-01-15 14:45:00,189.13,189.13,188.95,188.96,1000.0,189.13,189.13,188.95,188.96,1000.0
2025-01-15 14:50:00,188.96,188.96,188.52,188.52,4130.0,188.96,188.96,188.52,188.52,4130.0
2025-01-15 14:55:00,188.62,188.66,188.4,188.4,4003.0,188.62,188.66,188.4,188.4,4003.0
2025-01-15 15:00:00,188.39,188.42,188.13,188.29,3920.0,188.39,188.42,188.13,188.29,3920.0
2025-01-15 15:05:00,188.39,188.5,188.13,188.25,4731.0,188.39,188.5,188.13,188.25,4731.0
2025-01-15 15:10:00,188.25,188.4,188.16,188.33,1500.0,188.25,188.4,188.16,188.33,1500.0
2025-01-15 15:15:00,188.33,188.33,188.01,188.01,2383.0,188.33,188.33,188.01,188.01,2383.0
2025-01-15 15:20:00,188.09,188.1,187.66,187.69,7135.0,188.09,188.1,187.66,187.69,7135.0
2025-01-15 15:25:00,187.65,187.66,187.34,187.39,8025.0,187.65,187.66,187.34,187.39,8025.0
2025-01-15 15:30:00,187.39,187.48,187.08,187.08,5568.0,187.39,187.48,187.08,187.08,5568.0
2025-01-15 15:35:00,187.01,187.09,186.76,186.89,10796.0,187.01,187.09,186.76,186.89,10796.0
2025-01-15 15:40:00,186.77,186.79,186.27,186.36,5402.0,186.77,186.79,186.27,186.36,5402.0
2025-01-15 15:45:00,186.37,186.71,186.31,186.58,11980.0,186.37,186.71,186.31,186.58,11980.0
2025-01-15 15:50:00,186.58,186.74,186.38,186.39,14342.0,186.58,186.74,186.38,186.39,14342.0
2025-01-15 15:55:00,186.51,186.96,186.49,186.74,33040.0,186.51,186.96,186.49,186.74,33040.0
2025-01-16 09:30:00,189.4,190.01,187.73,188.91,101700.0,189.4,190.01,187.73,188.91,101700.0
2025-01-16 09:35:00,188.98,190.53,188.58,188.83,48180.0,188.98,190.53,188.58,188.83,48180.0
2025-01-16 09:40:00,188.9,189.78,188.34,188.55,20348.0,188.9,189.78,188.34,188.55,20348.0
2025-01-16 09:45:00,188.55,189.19,188.09,188.94,13324.0,188.55,189.19,188.09,188.94,13324.0
2025-01-16 09:50:00,188.94,191.0,188.82,190.9,35561.0,188.94,191.0,188.82,190.9,35561.0
2025-01-16 09:55:00,190.78,190.91,189.95,190.14,15577.0,190.78,190.91,189.95,190.14,15577.0
2025-01-16 10:00:00,190.2,191.17,189.98,190.74,29582.0,190.2,191.17,189.98,190.74,29582.0
2025-01-16 10:05:00,190.9,192.0,190.73,191.57,17516.0,190.9,192.0,190.73,191.57,17516.0
2025-01-16 10:10:00,191.5,191.64,189.26,189.67,13235.0,191.5,191.64,189.26,189.67,13235.0
2025-01-16 10:15:00,189.42,189.98,189.3,189.43,10232.0,189.42,189.98,189.3,189.43,10232.0
2025-01-16 10:20:00,189.49,190.28,189.48,190.06,5317.0,189.49,190.28,189.48,190.06,5317.0
2025-01-16 10:25:00,190.04,190.55,190.03,190.54,3022.0,190.04,190.55,190.03,190.54,3022.0
2025-01-16 10:30:00,190.4,191.21,190.12,190.2,10872.0,190.4,191.21,190.12,190.2,10872.0
2025-01-16 10:35:00,190.09,190.37,189.84,190.21,5562.0,190.09,190.37,189.84,190.21,5562.0
2025-01-16 10:40:00,190.05,190.59,189.12,190.59,26462.0,190.05,190.59,189.12,190.59,26462.0
2025-01-16 10:45:00,190.54,190.58,190.09,190.3,12237.0,190.54,190.58,190.09,190.3,12237.0
2025-01-16 10:50:00,190.48,191.26,190.48,191.21,5205.0,190.48,191.26,190.48,191.21,5205.0
2025-01-16 10:55:00,191.33,191.92,191.26,191.59,8845.0,191.33,191.92,191.26,191.59,8845.0
2025-01-16 11:00:00,191.59,192.67,191.58,192.4,37233.0,191.59,192.67,191.58,192.4,37233.0
2025-01-16 11:05:00,192.39,193.64,192.3,193.47,16484.0,192.39,193.64,192.3,193.47,16484.0
2025-01-16 11:10:00,193.33,193.58,192.61,192.85,23267.0,193.33,193.58,192.61,192.85,23267.0
2025-01-16 11:15:00,192.95,192.99,192.48,192.68,19541.0,192.95,192.99,192.48,192.68,19541.0
2025-01-16 11:20:00,192.71,193.25,192.49,192.9,9320.0,192.71,193.25,192.49,192.9,9320.0
2025-01-16 11:25:00,192.89,193.52,192.63,192.84,33451.0,192.89,193.52,192.63,192.84,33451.0
2025-01-16 11:30:00,192.83,193.5,192.17,193.29,14616.0,192.83,193.5,192.17,193.29,14616.0
2025-01-16 11:35:00,193.33,193.43,192.33,192.33,24585.0,193.33,193.43,192.33,192.33,24585.0
2025-01-16 11:40:00,192.09,192.3,191.27,191.45,6820.0,192.09,192.3,191.27,191.45,6820.0
2025-01-16 11:45:00,191.49,192.33,191.49,192.33,4038.0,191.49,192.33,191.49,192.33,4038.0
2025-01-16 11:50:00,192.47,192.78,192.18,192.67,5194.0,192.47,192.78,192.18,192.67,5194.0
2025-01-16 11:55:00,192.75,193.13,192.61,193.13,8156.0,192.75,193.13,192.61,193.13,8156.0
2025-01-16 12:00:00,193.03,193.61,193.03,193.2,26546.0,193.03,193.61,193.03,193.2,26546.0
2025-01-16 12:05:00,193.47,193.77,193.25,193.7,5941.0,193.47,193.77,193.25,193.7,5941.0
2025-01-16 12:10:00,193.6,193.93,193.51,193.7,4504.0,193.6,193.93,193.51,193.7,4504.0
2025-01-16 12:15:00,193.62,193.79,193.25,193.76,13532.0,193.62,193.79,193.25,193.76,13532.0
2025-01-16 12:20:00,193.89,194.13,193.76,193.89,4897.0,193.89,194.13,193.76,193.89,4897.0
2025-01-16 12:25:00,194.07,194.36,193.95,194.08,4050.0,194.07,194.36,193.95,194.08,4050.0
2025-01-16 12:30:00,194.0,194.23,193.94,194.14,4345.0,194.0,194.23,193.94,194.14,4345.0
2025-01-16 12:35:00,194.23,194.4,193.99,194.02,9460.0,194.23,194.4,193.99,194.02,9460.0
2025-01-16 12:40:00,194.12,194.57,193.96,194.5,8408.0,194.12,194.57,193.96,194.5,8408.0
2025-01-16 12:45:00,194.43,194.52,193.81,193.81,11003.0,194.43,194.52,193.81,193.81,11003.0
2025-01-16 12:50:00,193.83,194.02,193.74,193.78,6848.0,193.83,194.02,193.74,193.78,6848.0
2025-01-16 12:55:00,193.9,194.15,193.45,193.53,12371.0,193.9,194.15,193.45,193.53,12371.0
2025-01-16 13:00:00,193.5,194.07,193.49,194.06,5200.0,193.5,194.07,193.49,194.06,5200.0
2025-01-16 13:05:00,194.07,194.22,193.5,194.0,26625.0,194.07,194.22,193.5,194.0,26625.0
2025-01-16 13:10:00,193.96,194.05,193.66,193.78,15201.0,193.96,194.05,193.66,193.78,15201.0
2025-01-16 13:15:00,193.78,193.84,193.38,193.38,7037.0,193.78,193.84,193.38,193.38,7037.0
2025-01-16 13:20:00,193.39,194.0,193.39,193.96,5332.0,193.39,194.0,193.39,193.96,5332.0
2025-01-16 13:25:00,194.0,194.12,193.36,193.36,8100.0,194.0,194.12,193.36,193.36,8100.0
2025-01-16 13:30:00,193.31,193.48,192.79,192.97,8140.0,193.31,193.48,192.79,192.97,8140.0
2025-01-16 13:35:00,192.73,193.33,192.73,193.17,4643.0,192.73,193.33,192.73,193.17,4643.0
2025-01-16 13:40:00,193.05,193.37,192.84,193.29,5090.0,193.05,193.37,192.84,193.29,5090.0
2025-01-16 13:45:00,193.25,193.25,192.78,192.78,11021.0,193.25,193.25,192.78,192.78,11021.0
2025-01-16 13:50:00,192.82,193.12,192.36,192.84,8529.0,192.82,193.12,192.36,192.84,8529.0
2025-01-16 13:55:00,192.8,192.92,192.55,192.65,2996.0,192.8,192.92,192.55,192.65,2996.0
2025-01-16 14:00:00,192.6,193.02,192.6,192.9,3781.0,192.6,193.02,192.6,192.9,3781.0
2025-01-16 14:05:00,192.85,192.87,192.22,192.34,27688.0,192.85,192.87,192.22,192.34,27688.0
2025-01-16 14:10:00,192.37,192.95,192.24,192.81,28581.0,192.37,192.95,192.24,192.81,28581.0
2025-01-16 14:15:00,192.87,193.43,192.76,192.86,10015.0,192.87,193.43,192.76,192.86,10015.0
2025-01-16 14:20:00,192.96,193.25,192.29,192.41,16952.0,192.96,193.25,192.29,192.41,16952.0
2025-01-16 14:25:00,192.41,192.67,192.26,192.5,3057.0,192.41,192.67,192.26,192.5,3057.0
2025-01-16 14:30:00,192.45,192.45,191.89,192.07,5468.0,192.45,192.45,191.89,192.07,5468.0
2025-01-16 14:35:00,192.1,192.1,191.29,191.45,16781.0,192.1,192.1,191.29,191.45,16781.0
2025-01-16 14:40:00,191.44,191.58,190.88,191.09,7973.0,191.44,191.58,190.88,191.09,7973.0
2025-01-16 14:45:00,191.01,191.63,191.0,191.6,5309.0,191.01,191.63,191.0,191.6,5309.0
2025-01-16 14:50:00,191.6,191.6,191.07,191.21,4556.0,191.6,191.6,191.07,191.21,4556.0
2025-01-16 14:55:00,191.26,191.58,191.26,191.58,5861.0,191.26,191.58,191.26,191.58,5861.0
2025-01-16 15:00:00,191.65,191.77,191.33,191.45,3643.0,191.65,191.77,191.33,191.45,3643.0
2025-01-16 15:05:00,191.46,191.73,191.38,191.46,2205.0,191.46,191.73,191.38,191.46,2205.0
2025-01-16 15:10:00,191.54,191.74,191.27,191.73,6385.0,191.54,191.74,191.27,191.73,6385.0
2025-01-16 15:15:00,191.67,191.99,191.11,191.27,10528.0,191.67,191.99,191.11,191.27,10528.0
2025-01-16 15:20:00,191.31,191.41,190.91,190.91,5932.0,191.31,191.41,190.91,190.91,5932.0
2025-01-16 15:25:00,191.08,191.76,190.95,191.36,11673.0,191.08,191.76,190.95,191.36,11673.0
2025-01-16 15:30:00,191.35,191.71,191.32,191.47,6683.0,191.35,191.71,191.32,191.47,6683.0
2025-01-16 15:35:00,191.55,191.79,191.43,191.61,7799.0,191.55,191.79,191.43,191.61,7799.0
2025-01-16 15:40:00,191.71,192.13,191.6,192.03,11294.0,191.71,192.13,191.6,192.03,11294.0
2025-01-16 15:45:00,191.96,191.99,191.52,191.82,16995.0,191.96,191.99,191.52,191.82,16995.0
2025-01-16 15:50:00,191.94,192.29,191.28,191.58,25753.0,191.94,192.29,191.28,191.58,25753.0
2025-01-16 15:55:00,191.51,191.51,190.68,190.88,67825.0,191.51,191.51,190.68,190.88,67825.0
2025-01-17 09:30:00,193.88,193.88,192.0,192.63,99096.0,193.88,193.88,192.0,192.63,99096.0
2025-01-17 09:35:00,192.66,193.5,191.38,191.66,22507.0,192.66,193.5,191.38,191.66,22507.0
2025-01-17 09:40:00,191.5,192.74,191.1,191.59,7849.0,191.5,192.74,191.1,191.59,7849.0
2025-01-17 09:45:00,191.84,192.28,191.07,191.56,21458.0,191.84,192.28,191.07,191.56,21458.0
2025-01-17 09:50:00,191.48,191.78,191.01,191.28,9328.0,191.48,191.78,191.01,191.28,9328.0
2025-01-17 09:55:00,191.35,191.35,190.66,191.22,8968.0,191.35,191.35,190.66,191.22,8968.0
2025-01-17 10:00:00,191.11,191.94,190.89,191.61,8702.0,191.11,191.94,190.89,191.61,8702.0
2025-01-17 10:05:00,191.75,192.5,191.75,191.89,7897.0,191.75,192.5,191.75,191.89,7897.0
2025-01-17 10:10:00,192.01,192.17,191.0,191.37,6401.0,192.01,192.17,191.0,191.37,6401.0
2025-01-17 10:15:00,191.53,192.36,191.52,191.94,2310.0,191.53,192.36,191.52,191.94,2310.0
2025-01-17 10:20:00,191.91,191.91,191.07,191.51,2700.0,191.91,191.91,191.07,191.51,2700.0
2025-01-17 10:25:00,191.35,191.53,190.98,191.14,7314.0,191.35,191.53,190.98,191.14,7314.0
2025-01-17 10:30:00,191.16,191.58,190.78,191.58,6517.0,191.16,191.58,190.78,191.58,6517.0
2025-01-17 10:35:00,191.74,192.02,191.33,191.47,5043.0,191.74,192.02,191.33,191.47,5043.0
2025-01-17 10:40:00,191.47,191.8,191.25,191.38,3303.0,191.47,191.8,191.25,191.38,3303.0
2025-01-17 10:45:00,191.55,192.0,191.29,191.86,3927.0,191.55,192.0,191.29,191.86,3927.0
2025-01-17 10:50:00,192.11,192.52,191.92,192.36,8321.0,192.11,192.52,191.92,192.36,8321.0
2025-01-17 10:55:00,192.23,192.35,191.94,192.3,5137.0,192.23,192.35,191.94,192.3,5137.0
2025-01-17 11:00:00,192.06,192.47,191.71,192.39,12699.0,192.06,192.47,191.71,192.39,12699.0
2025-01-17 11:05:00,192.39,192.8,191.99,192.0,18584.0,192.39,192.8,191.99,192.0,18584.0
2025-01-17 11:10:00,192.06,192.16,191.53,191.79,4879.0,192.06,192.16,191.53,191.79,4879.0
2025-01-17 11:15:00,191.87,191.93,191.21,191.22,5220.0,191.87,191.93,191.21,191.22,5220.0
2025-01-17 11:20:00,191.28,191.64,191.28,191.64,2906.0,191.28,191.64,191.28,191.64,2906.0
2025-01-17 11:25:00,191.68,192.23,191.6,191.91,10834.0,191.68,192.23,191.6,191.91,10834.0
2025-01-17 11:30:00,192.0,192.04,191.41,191.7,5030.0,192.0,192.04,191.41,191.7,5030.0
2025-01-17 11:35:00,191.77,192.29,191.77,191.88,5579.0,191.77,192.29,191.77,191.88,5579.0
2025-01-17 11:40:00,191.84,192.21,191.7,192.21,3344.0,191.84,192.21,191.7,192.21,3344.0
2025-01-17 11:45:00,192.03,192.03,191.63,191.96,4760.0,192.03,192.03,191.63,191.96,4760.0
2025-01-17 11:50:00,191.99,192.68,191.98,192.49,8797.0,191.99,192.68,191.98,192.49,8797.0
2025-01-17 11:55:00,192.61,192.61,192.3,192.3,4854.0,192.61,192.61,192.3,192.3,4854.0
2025-01-17 12:00:00,192.28,192.6,191.83,192.42,12653.0,192.28,192.6,191.83,192.42,12653.0
2025-01-17 12:05:00,192.41,192.48,192.12,192.39,5853.0,192.41,192.48,192.12,192.39,5853.0
2025-01-17 12:10:00,192.25,192.72,192.14,192.49,7881.0,192.25,192.72,192.14,192.49,7881.0
2025-01-17 12:15:00,192.69,193.22,192.47,193.22,6825.0,192.69,193.22,192.47,193.22,6825.0
2025-01-17 12:20:00,193.13,193.4,193.03,193.4,4413.0,193.13,193.4,193.03,193.4,4413.0
2025-01-17 12:25:00,193.3,194.0,193.2,193.93,12219.0,193.3,194.0,193.2,193.93,12219.0
2025-01-17 12:30:00,193.86,193.98,193.72,193.74,4971.0,193.86,193.98,193.72,193.74,4971.0
2025-01-17 12:35:00,193.74,193.84,193.42,193.59,6782.0,193.74,193.84,193.42,193.59,6782.0
2025-01-17 12:40:00,193.41,193.73,193.31,193.32,5275.0,193.41,193.73,193.31,193.32,5275.0
2025-01-17 12:45:00,193.36,193.36,192.9,192.91,4974.0,193.36,193.36,192.9,192.91,4974.0
2025-01-17 12:50:00,192.89,192.96,192.75,192.77,5009.0,192.89,192.96,192.75,192.77,5009.0
2025-01-17 12:55:00,192.81,192.86,192.31,192.58,8746.0,192.81,192.86,192.31,192.58,8746.0
2025-01-17 13:00:00,192.47,192.47,191.8,192.08,6214.0,192.47,192.47,191.8,192.08,6214.0
2025-01-17 13:05:00,191.93,191.93,191.32,191.44,9581.0,191.93,191.93,191.32,191.44,9581.0
2025-01-17 13:10:00,191.43,191.73,191.43,191.67,4282.0,191.43,191.73,191.43,191.67,4282.0
2025-01-17 13:15:00,191.68,191.72,191.24,191.24,4471.0,191.68,191.72,191.24,191.24,4471.0
2025-01-17 13:20:00,191.3,191.45,191.16,191.44,2600.0,191.3,191.45,191.16,191.44,2600.0
2025-01-17 13:25:00,191.4,191.48,190.57,190.65,7008.0,191.4,191.48,190.57,190.65,7008.0
2025-01-17 13:30:00,190.66,191.09,190.66,190.98,14279.0,190.66,191.09,190.66,190.98,14279.0
2025-01-17 13:35:00,190.98,191.4,190.89,191.08,5944.0,190.98,191.4,190.89,191.08,5944.0
2025-01-17 13:40:00,191.12,191.14,190.83,191.0,2157.0,191.12,191.14,190.83,191.0,2157.0
2025-01-17 13:45:00,191.01,191.38,191.01,191.28,2700.0,191.01,191.38,191.01,191.28,2700.0
2025-01-17 13:50:00,191.28,191.53,191.27,191.41,3253.0,191.28,191.53,191.27,191.41,3253.0
2025-01-17 13:55:00,191.41,191.48,191.22,191.48,3708.0,191.41,191.48,191.22,191.48,3708.0
2025-01-17 14:00:00,191.34,191.8,191.21,191.79,4900.0,191.34,191.8,191.21,191.79,4900.0
2025-01-17 14:05:00,191.72,191.99,191.7,191.78,4069.0,191.72,191.99,191.7,191.78,4069.0
2025-01-17 14:10:00,191.67,191.94,191.49,191.79,6253.0,191.67,191.94,191.49,191.79,6253.0
2025-01-17 14:15:00,191.85,191.9,191.33,191.38,6259.0,191.85,191.9,191.33,191.38,6259.0
2025-01-17 14:20:00,191.5,192.18,191.34,192.05,5815.0,191.5,192.18,191.34,192.05,5815.0
2025-01-17 14:25:00,192.05,192.1,191.8,191.9,3906.0,192.05,192.1,191.8,191.9,3906.0
2025-01-17 14:30:00,191.85,191.96,191.72,191.96,4140.0,191.85,191.96,191.72,191.96,4140.0
2025-01-17 14:35:00,192.03,192.35,192.01,192.18,6548.0,192.03,192.35,192.01,192.18,6548.0
2025-01-17 14:40:00,192.24,192.24,191.72,191.72,3749.0,192.24,192.24,191.72,191.72,3749.0
2025-01-17 14:45:00,191.82,191.87,191.67,191.67,1900.0,191.82,191.87,191.67,191.67,1900.0
2025-01-17 14:50:00,191.66,191.82,191.46,191.59,6747.0,191.66,191.82,191.46,191.59,6747.0
2025-01-17 14:55:00,191.5,191.96,191.41,191.79,4132.0,191.5,191.96,191.41,191.79,4132.0
2025-01-17 15:00:00,191.67,191.67,191.13,191.18,6827.0,191.67,191.67,191.13,191.18,6827.0
2025-01-17 15:05:00,191.27,191.41,191.14,191.4,2955.0,191.27,191.41,191.14,191.4,2955.0
2025-01-17 15:10:00,191.43,191.54,191.13,191.29,10860.0,191.43,191.54,191.13,191.29,10860.0
2025-01-17 15:15:00,191.12,192.43,191.06,192.4,28267.0,191.12,192.43,191.06,192.4,28267.0
2025-01-17 15:20:00,192.4,192.53,192.23,192.25,6327.0,192.4,192.53,192.23,192.25,6327.0
2025-01-17 15:25:00,192.25,192.33,191.96,192.0,5527.0,192.25,192.33,191.96,192.0,5527.0
2025-01-17 15:30:00,191.88,192.33,191.68,192.33,10752.0,191.88,192.33,191.68,192.33,10752.0
2025-01-17 15:35:00,192.33,192.52,192.13,192.49,10049.0,192.33,192.52,192.13,192.49,10049.0
2025-01-17 15:40:00,192.38,192.69,192.2,192.38,14683.0,192.38,192.69,192.2,192.38,14683.0
2025-01-17 15:45:00,192.38,192.64,192.38,192.5,10193.0,192.38,192.64,192.38,192.5,10193.0
2025-01-17 15:50:00,192.62,193.08,192.56,192.92,28396.0,192.62,193.08,192.56,192.92,28396.0
2025-01-17 15:55:00,192.8,193.03,192.26,192.93,70974.0,192.8,193.03,192.26,192.93,70974.0
2025-01-21 09:30:00,189.8,192.15,188.57,189.23,85939.0,189.8,192.15,188.57,189.23,85939.0
2025-01-21 09:35:00,189.95,191.45,187.5,187.7,71011.0,189.95,191.45,187.5,187.7,71011.0
2025-01-21 09:40:00,187.72,189.44,187.17,188.37,43819.0,187.72,189.44,187.17,188.37,43819.0
2025-01-21 09:45:00,188.43,191.16,188.14,190.59,25286.0,188.43,191.16,188.14,190.59,25286.0
2025-01-21 09:50:00,190.56,191.5,189.53,189.53,25251.0,190.56,191.5,189.53,189.53,25251.0
2025-01-21 09:55:00,190.09,190.47,189.5,190.25,20152.0,190.09,190.47,189.5,190.25,20152.0
2025-01-21 10:00:00,190.61,190.73,189.44,189.44,11339.0,190.61,190.73,189.44,189.44,11339.0
2025-01-21 10:05:00,189.35,189.94,188.44,189.49,12045.0,189.35,189.94,188.44,189.49,12045.0
2025-01-21 10:10:00,189.42,190.0,188.99,189.05,16651.0,189.42,190.0,188.99,189.05,16651.0
2025-01-21 10:15:00,189.07,189.96,188.78,188.89,7751.0,189.07,189.96,188.78,188.89,7751.0
2025-01-21 10:20:00,188.82,189.8,188.74,189.8,8852.0,188.82,189.8,188.74,189.8,8852.0
2025-01-21 10:25:00,189.69,190.27,189.48,189.71,11618.0,189.69,190.27,189.48,189.71,11618.0
2025-01-21 10:30:00,189.5,189.64,188.84,188.84,6000.0,189.5,189.64,188.84,188.84,6000.0
2025-01-21 10:35:00,188.76,188.78,187.5,187.91,21237.0,188.76,188.78,187.5,187.91,21237.0
2025-01-21 10:40:00,187.97,188.28,187.57,187.77,17785.0,187.97,188.28,187.57,187.77,17785.0
2025-01-21 10:45:00,187.62,187.7,186.12,186.65,34440.0,187.62,187.7,186.12,186.65,34440.0
2025-01-21 10:50:00,186.75,186.77,185.67,186.27,29316.0,186.75,186.77,185.67,186.27,29316.0
2025-01-21 10:55:00,186.12,186.57,185.72,186.57,21886.0,186.12,186.57,185.72,186.57,21886.0
2025-01-21 11:00:00,186.57,186.57,185.19,185.37,41991.0,186.57,186.57,185.19,185.37,41991.0
2025-01-21 11:05:00,185.42,186.25,185.37,185.59,26000.0,185.42,186.25,185.37,185.59,26000.0
2025-01-21 11:10:00,185.59,185.59,184.81,185.03,29948.0,185.59,185.59,184.81,185.03,29948.0
2025-01-21 11:15:00,184.82,184.82,183.78,184.1,39266.0,184.82,184.82,183.78,184.1,39266.0
2025-01-21 11:20:00,184.26,184.37,183.76,184.1,25852.0,184.26,184.37,183.76,184.1,25852.0
2025-01-21 11:25:00,184.15,184.2,182.31,182.53,68722.0,184.15,184.2,182.31,182.53,68722.0
2025-01-21 11:30:00,182.39,182.92,181.52,181.53,46504.0,182.39,182.92,181.52,181.53,46504.0
2025-01-21 11:35:00,181.54,181.79,180.58,180.83,74800.0,181.54,181.79,180.58,180.83,74800.0
2025-01-21 11:40:00,181.0,183.04,180.9,182.16,95332.0,181.0,183.04,180.9,182.16,95332.0
2025-01-21 11:45:00,182.5,183.18,182.15,182.28,49932.0,182.5,183.18,182.15,182.28,49932.0
2025-01-21 11:50:00,182.23,182.52,181.93,182.08,28188.0,182.23,182.52,181.93,182.08,28188.0
2025-01-21 11:55:00,182.08,182.63,181.71,182.36,14592.0,182.08,182.63,181.71,182.36,14592.0
2025-01-21 12:00:00,182.37,182.37,181.23,181.45,18776.0,182.37,182.37,181.23,181.45,18776.0
2025-01-21 12:05:00,181.45,182.7,181.3,182.51,39969.0,181.45,182.7,181.3,182.51,39969.0
2025-01-21 12:10:00,182.51,183.1,182.24,182.46,30361.0,182.51,183.1,182.24,182.46,30361.0
2025-01-21 12:15:00,182.49,182.67,181.63,181.86,47228.0,182.49,182.67,181.63,181.86,47228.0
2025-01-21 12:20:00,181.95,182.01,181.59,181.78,19635.0,181.95,182.01,181.59,181.78,19635.0
2025-01-21 12:25:00,181.73,181.91,181.09,181.19,43383.0,181.73,181.91,181.09,181.19,43383.0
2025-01-21 12:30:00,181.15,181.26,179.84,179.84,43995.0,181.15,181.26,179.84,179.84,43995.0
2025-01-21 12:35:00,179.84,180.42,179.59,180.42,50582.0,179.84,180.42,179.59,180.42,50582.0
2025-01-21 12:40:00,180.17,180.41,179.97,180.37,17151.0,180.17,180.41,179.97,180.37,17151.0
2025-01-21 12:45:00,180.34,180.63,179.76,180.14,24294.0,180.34,180.63,179.76,180.14,24294.0
2025-01-21 12:50:00,179.95,180.79,179.95,180.29,14461.0,179.95,180.79,179.95,180.29,14461.0
2025-01-21 12:55:00,180.27,180.49,180.01,180.28,38892.0,180.27,180.49,180.01,180.28,38892.0
2025-01-21 13:00:00,180.28,181.04,180.15,180.9,23386.0,180.28,181.04,180.15,180.9,23386.0
2025-01-21 13:05:00,180.81,181.41,180.54,180.62,74451.0,180.81,181.41,180.54,180.62,74451.0
2025-01-21 13:10:00,180.59,181.07,180.24,181.07,12504.0,180.59,181.07,180.24,181.07,12504.0
2025-01-21 13:15:00,181.0,181.0,180.0,180.0,32933.0,181.0,181.0,180.0,180.0,32933.0
2025-01-21 13:20:00,180.07,180.5,179.88,180.46,16505.0,180.07,180.5,179.88,180.46,16505.0
2025-01-21 13:25:00,180.44,180.98,180.13,180.34,69021.0,180.44,180.98,180.13,180.34,69021.0
2025-01-21 13:30:00,180.32,180.71,180.1,180.52,15789.0,180.32,180.71,180.1,180.52,15789.0
2025-01-21 13:35:00,180.59,181.37,180.42,181.35,36550.0,180.59,181.37,180.42,181.35,36550.0
2025-01-21 13:40:00,181.21,182.53,181.12,182.52,49972.0,181.21,182.53,181.12,182.52,49972.0
2025-01-21 13:45:00,182.37,182.97,182.18,182.79,13395.0,182.37,182.97,182.18,182.79,13395.0
2025-01-21 13:50:00,182.83,182.99,182.47,182.92,10489.0,182.83,182.99,182.47,182.92,10489.0
2025-01-21 13:55:00,182.94,183.31,182.73,183.21,13809.0,182.94,183.31,182.73,183.21,13809.0
2025-01-21 14:00:00,183.21,183.83,183.0,183.83,19364.0,183.21,183.83,183.0,183.83,19364.0
2025-01-21 14:05:00,183.7,184.25,183.56,183.76,39707.0,183.7,184.25,183.56,183.76,39707.0
2025-01-21 14:10:00,183.84,183.84,182.95,182.95,12285.0,183.84,183.84,182.95,182.95,12285.0
2025-01-21 14:15:00,183.03,183.52,183.03,183.51,8490.0,183.03,183.52,183.03,183.51,8490.0
2025-01-21 14:20:00,183.42,183.96,183.33,183.51,10296.0,183.42,183.96,183.33,183.51,10296.0
2025-01-21 14:25:00,183.75,184.9,183.6,184.25,45892.0,183.75,184.9,183.6,184.25,45892.0
2025-01-21 14:30:00,184.15,184.25,183.79,183.89,5963.0,184.15,184.25,183.79,183.89,5963.0
2025-01-21 14:35:00,183.98,184.01,183.57,183.85,8833.0,183.98,184.01,183.57,183.85,8833.0
2025-01-21 14:40:00,183.57,183.88,183.53,183.67,9218.0,183.57,183.88,183.53,183.67,9218.0
2025-01-21 14:45:00,183.75,183.97,183.58,183.9,7901.0,183.75,183.97,183.58,183.9,7901.0
2025-01-21 14:50:00,183.89,183.92,183.41,183.52,6495.0,183.89,183.92,183.41,183.52,6495.0
2025-01-21 14:55:00,183.66,184.35,183.58,184.2,11410.0,183.66,184.35,183.58,184.2,11410.0
2025-01-21 15:00:00,184.31,184.31,183.71,183.76,13339.0,184.31,184.31,183.71,183.76,13339.0
2025-01-21 15:05:00,183.65,183.99,183.64,183.99,4458.0,183.65,183.99,183.64,183.99,4458.0
2025-01-21 15:10:00,184.08,184.16,183.79,184.14,9559.0,184.08,184.16,183.79,184.14,9559.0
2025-01-21 15:15:00,184.04,184.24,183.96,184.24,4939.0,184.04,184.24,183.96,184.24,4939.0
2025-01-21 15:20:00,184.32,184.36,183.94,184.07,14528.0,184.32,184.36,183.94,184.07,14528.0
2025-01-21 15:25:00,184.06,184.4,184.03,184.4,6956.0,184.06,184.4,184.03,184.4,6956.0
2025-01-21 15:30:00,184.32,184.5,184.18,184.37,9853.0,184.32,184.5,184.18,184.37,9853.0
2025-01-21 15:35:00,184.25,184.4,183.99,184.16,10450.0,184.25,184.4,183.99,184.16,10450.0
2025-01-21 15:40:00,184.26,184.57,184.08,184.14,8981.0,184.26,184.57,184.08,184.14,8981.0
2025-01-21 15:45:00,184.01,184.65,183.95,184.28,15870.0,184.01,184.65,183.95,184.28,15870.0
2025-01-21 15:50:00,184.2,184.78,183.96,183.96,31117.0,184.2,184.78,183.96,183.96,31117.0
2025-01-21 15:55:00,183.92,184.15,183.5,183.52,113211.0,183.92,184.15,183.5,183.52,113211.0
2025-01-22 09:30:00,183.23,183.65,180.8,181.92,92236.0,183.23,183.65,180.8,181.92,92236.0
2025-01-22 09:35:00,181.92,182.96,180.3,180.36,67328.0,181.92,182.96,180.3,180.36,67328.0
2025-01-22 09:40:00,180.26,180.93,178.88,178.91,50296.0,180.26,180.93,178.88,178.91,50296.0
2025-01-22 09:45:00,179.01,179.29,177.71,179.29,71360.0,179.01,179.29,177.71,179.29,71360.0
2025-01-22 09:50:00,178.97,179.33,178.1,178.65,64433.0,178.97,179.33,178.1,178.65,64433.0
2025-01-22 09:55:00,178.84,179.36,177.57,177.76,54427.0,178.84,179.36,177.57,177.76,54427.0
2025-01-22 10:00:00,177.7,179.48,177.57,179.19,43320.0,177.7,179.48,177.57,179.19,43320.0
2025-01-22 10:05:00,179.13,179.48,178.57,178.76,14984.0,179.13,179.48,178.57,178.76,14984.0
2025-01-22 10:10:00,178.89,180.06,178.52,180.0,36462.0,178.89,180.06,178.52,180.0,36462.0
2025-01-22 10:15:00,179.87,180.76,179.16,179.22,22252.0,179.87,180.76,179.16,179.22,22252.0
2025-01-22 10:20:00,179.1,179.47,178.55,179.47,14975.0,179.1,179.47,178.55,179.47,14975.0
2025-01-22 10:25:00,179.18,179.59,178.18,178.18,38155.0,179.18,179.59,178.18,178.18,38155.0
2025-01-22 10:30:00,178.18,178.37,177.78,178.25,20465.0,178.18,178.37,177.78,178.25,20465.0
2025-01-22 10:35:00,178.2,178.38,177.9,178.22,15189.0,178.2,178.38,177.9,178.22,15189.0
2025-01-22 10:40:00,178.25,178.66,177.62,177.89,24766.0,178.25,178.66,177.62,177.89,24766.0
2025-01-22 10:45:00,177.78,178.28,177.5,178.15,21677.0,177.78,178.28,177.5,178.15,21677.0
2025-01-22 10:50:00,178.06,178.14,177.59,178.07,10847.0,178.06,178.14,177.59,178.07,10847.0
2025-01-22 10:55:00,177.96,178.0,177.45,177.84,18165.0,177.96,178.0,177.45,177.84,18165.0
2025-01-22 11:00:00,177.73,178.12,177.4,177.7,22555.0,177.73,178.12,177.4,177.7,22555.0
2025-01-22 11:05:00,177.8,178.04,177.55,177.64,19148.0,177.8,178.04,177.55,177.64,19148.0
2025-01-22 11:10:00,177.44,178.02,177.37,177.89,14680.0,177.44,178.02,177.37,177.89,14680.0
2025-01-22 11:15:00,177.56,177.88,177.39,177.42,17178.0,177.56,177.88,177.39,177.42,17178.0
2025-01-22 11:20:00,177.41,178.76,177.22,178.41,28480.0,177.41,178.76,177.22,178.41,28480.0
2025-01-22 11:25:00,178.41,178.77,177.61,177.86,44216.0,178.41,178.77,177.61,177.86,44216.0
2025-01-22 11:30:00,177.8,178.0,177.52,177.6,18552.0,177.8,178.0,177.52,177.6,18552.0
2025-01-22 11:35:00,177.63,177.89,176.8,176.81,44082.0,177.63,177.89,176.8,176.81,44082.0
2025-01-22 11:40:00,177.09,177.44,176.3,177.27,25979.0,177.09,177.44,176.3,177.27,25979.0
2025-01-22 11:45:00,177.26,177.3,176.44,176.62,14521.0,177.26,177.3,176.44,176.62,14521.0
2025-01-22 11:50:00,176.6,177.04,176.51,176.6,14383.0,176.6,177.04,176.51,176.6,14383.0
2025-01-22 11:55:00,176.75,176.99,176.59,176.73,13841.0,176.75,176.99,176.59,176.73,13841.0
2025-01-22 12:00:00,176.81,177.02,176.6,176.67,16886.0,176.81,177.02,176.6,176.67,16886.0
2025-01-22 12:05:00,176.55,176.55,175.79,176.39,48484.0,176.55,176.55,175.79,176.39,48484.0
2025-01-22 12:10:00,176.42,176.47,175.96,176.14,15186.0,176.42,176.47,175.96,176.14,15186.0
2025-01-22 12:15:00,176.16,176.4,176.04,176.11,11741.0,176.16,176.4,176.04,176.11,11741.0
2025-01-22 12:20:00,176.14,176.66,176.1,176.29,22909.0,176.14,176.66,176.1,176.29,22909.0
2025-01-22 12:25:00,176.28,176.86,176.27,176.42,18510.0,176.28,176.86,176.27,176.42,18510.0
2025-01-22 12:30:00,176.42,176.42,175.89,175.98,11818.0,176.42,176.42,175.89,175.98,11818.0
2025-01-22 12:35:00,175.92,176.18,175.92,176.15,10482.0,175.92,176.18,175.92,176.15,10482.0
2025-01-22 12:40:00,176.32,176.6,176.15,176.5,7877.0,176.32,176.6,176.15,176.5,7877.0
2025-01-22 12:45:00,176.4,176.53,176.2,176.21,9057.0,176.4,176.53,176.2,176.21,9057.0
2025-01-22 12:50:00,176.25,176.69,176.19,176.53,7055.0,176.25,176.69,176.19,176.53,7055.0
2025-01-22 12:55:00,176.53,176.54,176.0,176.1,14797.0,176.53,176.54,176.0,176.1,14797.0
2025-01-22 13:00:00,176.2,176.49,176.2,176.35,5488.0,176.2,176.49,176.2,176.35,5488.0
2025-01-22 13:05:00,176.34,176.34,175.68,176.06,17507.0,176.34,176.34,175.68,176.06,17507.0
2025-01-22 13:10:00,176.21,176.21,175.66,175.86,15935.0,176.21,176.21,175.66,175.86,15935.0
2025-01-22 13:15:00,175.82,176.0,175.42,175.43,23441.0,175.82,176.0,175.42,175.43,23441.0
2025-01-22 13:20:00,175.5,175.85,175.27,175.73,20467.0,175.5,175.85,175.27,175.73,20467.0
2025-01-22 13:25:00,175.66,175.81,175.24,175.26,10204.0,175.66,175.81,175.24,175.26,10204.0
2025-01-22 13:30:00,175.3,175.73,175.05,175.73,26180.0,175.3,175.73,175.05,175.73,26180.0
2025-01-22 13:35:00,175.61,175.74,175.4,175.55,12255.0,175.61,175.74,175.4,175.55,12255.0
2025-01-22 13:40:00,175.52,175.63,175.09,175.09,17437.0,175.52,175.63,175.09,175.09,17437.0
2025-01-22 13:45:00,175.14,175.25,174.84,175.06,29311.0,175.14,175.25,174.84,175.06,29311.0
2025-01-22 13:50:00,175.01,175.2,174.61,174.75,25039.0,175.01,175.2,174.61,174.75,25039.0
2025-01-22 13:55:00,174.72,174.87,174.35,174.71,26123.0,174.72,174.87,174.35,174.71,26123.0
2025-01-22 14:00:00,174.71,174.87,174.51,174.62,14434.0,174.71,174.87,174.51,174.62,14434.0
2025-01-22 14:05:00,174.62,175.0,174.62,174.8,15987.0,174.62,175.0,174.62,174.8,15987.0
2025-01-22 14:10:00,174.85,174.94,174.4,174.75,26178.0,174.85,174.94,174.4,174.75,26178.0
2025-01-22 14:15:00,174.82,174.94,174.12,174.27,28048.0,174.82,174.94,174.12,174.27,28048.0
2025-01-22 14:20:00,174.17,174.87,174.17,174.75,29718.0,174.17,174.87,174.17,174.75,29718.0
2025-01-22 14:25:00,174.87,175.0,174.5,174.58,18982.0,174.87,175.0,174.5,174.58,18982.0
2025-01-22 14:30:00,174.58,174.67,174.37,174.52,13555.0,174.58,174.67,174.37,174.52,13555.0
2025-01-22 14:35:00,174.47,174.75,174.33,174.47,14806.0,174.47,174.75,174.33,174.47,14806.0
2025-01-22 14:40:00,174.46,174.9,174.39,174.74,22793.0,174.46,174.9,174.39,174.74,22793.0
2025-01-22 14:45:00,174.82,174.85,173.93,173.95,25614.0,174.82,174.85,173.93,173.95,25614.0
2025-01-22 14:50:00,173.95,174.48,173.92,174.48,28454.0,173.95,174.48,173.92,174.48,28454.0
2025-01-22 14:55:00,174.48,174.48,174.02,174.3,37490.0,174.48,174.48,174.02,174.3,37490.0
2025-01-22 15:00:00,174.34,174.4,173.68,173.9,43763.0,174.34,174.4,173.68,173.9,43763.0
2025-01-22 15:05:00,173.8,173.8,172.59,173.28,83095.0,173.8,173.8,172.59,173.28,83095.0
2025-01-22 15:10:00,173.28,173.28,172.51,172.84,30719.0,173.28,173.28,172.51,172.84,30719.0
2025-01-22 15:15:00,172.89,173.43,172.78,173.33,34682.0,172.89,173.43,172.78,173.33,34682.0
2025-01-22 15:20:00,173.38,173.41,172.73,172.83,23567.0,173.38,173.41,172.73,172.83,23567.0
2025-01-22 15:25:00,172.93,173.0,172.07,172.95,79499.0,172.93,173.0,172.07,172.95,79499.0
2025-01-22 15:30:00,172.95,173.24,172.76,173.17,70195.0,172.95,173.24,172.76,173.17,70195.0
2025-01-22 15:35:00,173.22,173.22,172.67,172.79,52684.0,173.22,173.22,172.67,172.79,52684.0
2025-01-22 15:40:00,172.8,173.44,172.75,173.38,55612.0,172.8,173.44,172.75,173.38,55612.0
2025-01-22 15:45:00,173.39,173.87,173.11,173.19,47717.0,173.39,173.87,173.11,173.19,47717.0
2025-01-22 15:50:00,173.11,173.38,172.6,172.99,164683.0,173.11,173.38,172.6,172.99,164683.0
2025-01-22 15:55:00,172.9,172.95,171.68,171.91,195371.0,172.9,172.95,171.68,171.91,195371.0
2025-01-23 09:30:00,171.25,171.58,169.46,169.59,97501.0,171.25,171.58,169.46,169.59,97501.0
2025-01-23 09:35:00,169.67,170.0,167.78,168.58,99322.0,169.67,170.0,167.78,168.58,99322.0
2025-01-23 09:40:00,168.77,169.57,167.28,168.98,57656.0,168.77,169.57,167.28,168.98,57656.0
2025-01-23 09:45:00,168.99,169.25,168.5,168.89,22688.0,168.99,169.25,168.5,168.89,22688.0
2025-01-23 09:50:00,168.87,169.01,167.48,167.82,33271.0,168.87,169.01,167.48,167.82,33271.0
2025-01-23 09:55:00,167.82,168.1,167.5,167.88,43255.0,167.82,168.1,167.5,167.88,43255.0
2025-01-23 10:00:00,167.95,167.96,166.34,166.68,84091.0,167.95,167.96,166.34,166.68,84091.0
2025-01-23 10:05:00,166.83,167.11,166.34,166.8,54093.0,166.83,167.11,166.34,166.8,54093.0
2025-01-23 10:10:00,166.86,166.87,165.85,166.58,61445.0,166.86,166.87,165.85,166.58,61445.0
2025-01-23 10:15:00,166.65,167.27,166.33,167.16,47895.0,166.65,167.27,166.33,167.16,47895.0
2025-01-23 10:20:00,167.16,167.88,166.66,167.31,29133.0,167.16,167.88,166.66,167.31,29133.0
2025-01-23 10:25:00,167.31,167.44,166.66,166.66,27735.0,167.31,167.44,166.66,166.66,27735.0
2025-01-23 10:30:00,166.59,167.05,166.36,166.85,36697.0,166.59,167.05,166.36,166.85,36697.0
2025-01-23 10:35:00,166.82,167.21,166.54,167.12,46120.0,166.82,167.21,166.54,167.12,46120.0
2025-01-23 10:40:00,167.03,167.39,166.8,166.97,57023.0,167.03,167.39,166.8,166.97,57023.0
2025-01-23 10:45:00,166.98,167.2,166.61,167.13,24564.0,166.98,167.2,166.61,167.13,24564.0
2025-01-23 10:50:00,167.18,167.56,167.04,167.17,25917.0,167.18,167.56,167.04,167.17,25917.0
2025-01-23 10:55:00,167.03,167.47,166.77,166.89,19970.0,167.03,167.47,166.77,166.89,19970.0
2025-01-23 11:00:00,166.81,167.55,166.62,167.28,29229.0,166.81,167.55,166.62,167.28,29229.0
2025-01-23 11:05:00,167.26,168.84,166.89,168.69,51339.0,167.26,168.84,166.89,168.69,51339.0
2025-01-23 11:10:00,168.69,169.25,168.27,169.25,110190.0,168.69,169.25,168.27,169.25,110190.0
2025-01-23 11:15:00,169.06,169.76,168.6,169.4,64182.0,169.06,169.76,168.6,169.4,64182.0
2025-01-23 11:20:00,169.4,169.57,169.11,169.14,29929.0,169.4,169.57,169.11,169.14,29929.0
2025-01-23 11:25:00,169.25,169.6,169.0,169.44,25638.0,169.25,169.6,169.0,169.44,25638.0
2025-01-23 11:30:00,169.56,170.1,169.44,169.62,29583.0,169.56,170.1,169.44,169.62,29583.0
2025-01-23 11:35:00,169.67,169.82,168.86,169.13,23960.0,169.67,169.82,168.86,169.13,23960.0
2025-01-23 11:40:00,169.22,169.27,168.59,168.95,35808.0,169.22,169.27,168.59,168.95,35808.0
2025-01-23 11:45:00,169.0,169.31,168.84,168.87,18461.0,169.0,169.31,168.84,168.87,18461.0
2025-01-23 11:50:00,168.88,169.0,167.92,168.24,20590.0,168.88,169.0,167.92,168.24,20590.0
2025-01-23 11:55:00,168.31,168.85,168.29,168.74,16024.0,168.31,168.85,168.29,168.74,16024.0
2025-01-23 12:00:00,168.72,168.86,168.41,168.55,13136.0,168.72,168.86,168.41,168.55,13136.0
2025-01-23 12:05:00,168.61,168.89,168.4,168.62,16838.0,168.61,168.89,168.4,168.62,16838.0
2025-01-23 12:10:00,168.62,169.06,168.56,168.93,10242.0,168.62,169.06,168.56,168.93,10242.0
2025-01-23 12:15:00,169.04,170.49,168.92,170.39,52626.0,169.04,170.49,168.92,170.39,52626.0
2025-01-23 12:20:00,170.57,171.12,170.48,170.48,26254.0,170.57,171.12,170.48,170.48,26254.0
2025-01-23 12:25:00,170.48,171.2,170.4,171.05,22302.0,170.48,171.2,170.4,171.05,22302.0
2025-01-23 12:30:00,171.06,171.73,171.0,171.44,32525.0,171.06,171.73,171.0,171.44,32525.0
2025-01-23 12:35:00,171.24,172.86,171.24,172.66,43374.0,171.24,172.86,171.24,172.66,43374.0
2025-01-23 12:40:00,172.66,173.76,172.5,173.57,44058.0,172.66,173.76,172.5,173.57,44058.0
2025-01-23 12:45:00,173.31,173.54,172.75,173.41,37717.0,173.31,173.54,172.75,173.41,37717.0
2025-01-23 12:50:00,173.35,173.44,172.31,172.57,29229.0,173.35,173.44,172.31,172.57,29229.0
2025-01-23 12:55:00,172.67,172.68,172.15,172.61,21754.0,172.67,172.68,172.15,172.61,21754.0
2025-01-23 13:00:00,172.5,172.8,172.31,172.49,16513.0,172.5,172.8,172.31,172.49,16513.0
2025-01-23 13:05:00,172.49,173.44,172.41,173.14,15683.0,172.49,173.44,172.41,173.14,15683.0
2025-01-23 13:10:00,173.28,174.22,173.05,173.87,28831.0,173.28,174.22,173.05,173.87,28831.0
2025-01-23 13:15:00,173.87,174.69,173.87,174.31,25336.0,173.87,174.69,173.87,174.31,25336.0
2025-01-23 13:20:00,174.44,174.44,173.77,173.98,18367.0,174.44,174.44,173.77,173.98,18367.0
2025-01-23 13:25:00,173.88,174.34,173.34,173.74,23443.0,173.88,174.34,173.34,173.74,23443.0
2025-01-23 13:30:00,173.84,174.19,173.62,173.72,17115.0,173.84,174.19,173.62,173.72,17115.0
2025-01-23 13:35:00,173.62,174.04,173.5,173.83,13614.0,173.62,174.04,173.5,173.83,13614.0
2025-01-23 13:40:00,173.82,174.57,173.78,174.56,28224.0,173.82,174.57,173.78,174.56,28224.0
2025-01-23 13:45:00,174.41,175.21,174.4,174.87,31761.0,174.41,175.21,174.4,174.87,31761.0
2025-01-23 13:50:00,174.78,174.96,174.18,174.75,20938.0,174.78,174.96,174.18,174.75,20938.0
2025-01-23 13:55:00,174.7,175.2,174.58,174.77,38080.0,174.7,175.2,174.58,174.77,38080.0
2025-01-23 14:00:00,174.68,175.41,174.63,175.17,33644.0,174.68,175.41,174.63,175.17,33644.0
2025-01-23 14:05:00,175.14,175.73,174.74,175.29,36128.0,175.14,175.73,174.74,175.29,36128.0
2025-01-23 14:10:00,175.29,175.63,175.11,175.42,12710.0,175.29,175.63,175.11,175.42,12710.0
2025-01-23 14:15:00,175.44,175.75,174.24,174.29,36348.0,175.44,175.75,174.24,174.29,36348.0
2025-01-23 14:20:00,174.29,174.92,174.27,174.8,16857.0,174.29,174.92,174.27,174.8,16857.0
2025-01-23 14:25:00,174.88,174.88,173.29,173.49,20538.0,174.88,174.88,173.29,173.49,20538.0
2025-01-23 14:30:00,173.53,174.87,173.4,174.81,15650.0,173.53,174.87,173.4,174.81,15650.0
2025-01-23 14:35:00,174.9,174.9,174.3,174.34,11830.0,174.9,174.9,174.3,174.34,11830.0
2025-01-23 14:40:00,174.36,174.59,174.22,174.57,10812.0,174.36,174.59,174.22,174.57,10812.0
2025-01-23 14:45:00,174.51,174.75,174.1,174.35,13380.0,174.51,174.75,174.1,174.35,13380.0
2025-01-23 14:50:00,174.48,174.54,174.21,174.5,11522.0,174.48,174.54,174.21,174.5,11522.0
2025-01-23 14:55:00,174.5,174.68,173.73,173.78,10990.0,174.5,174.68,173.73,173.78,10990.0
2025-01-23 15:00:00,173.78,174.18,173.58,174.14,18132.0,173.78,174.18,173.58,174.14,18132.0
2025-01-23 15:05:00,174.28,174.65,173.98,174.65,15876.0,174.28,174.65,173.98,174.65,15876.0
2025-01-23 15:10:00,174.53,175.39,174.48,175.26,17667.0,174.53,175.39,174.48,175.26,17667.0
2025-01-23 15:15:00,175.1,175.25,174.83,175.21,17773.0,175.1,175.25,174.83,175.21,17773.0
2025-01-23 15:20:00,175.22,175.34,174.8,174.8,11953.0,175.22,175.34,174.8,174.8,11953.0
2025-01-23 15:25:00,174.8,175.33,174.59,175.33,25425.0,174.8,175.33,174.59,175.33,25425.0
2025-01-23 15:30:00,175.4,175.42,174.26,174.37,33245.0,175.4,175.42,174.26,174.37,33245.0
2025-01-23 15:35:00,174.24,174.24,173.89,174.05,41541.0,174.24,174.24,173.89,174.05,41541.0
2025-01-23 15:40:00,174.06,174.62,173.8,174.05,62816.0,174.06,174.62,173.8,174.05,62816.0
2025-01-23 15:45:00,174.08,174.18,173.8,173.86,39531.0,174.08,174.18,173.8,173.86,39531.0
2025-01-23 15:50:00,174.01,175.0,173.8,174.72,150046.0,174.01,175.0,173.8,174.72,150046.0
2025-01-23 15:55:00,174.95,175.29,173.94,173.99,289251.0,174.95,175.29,173.94,173.99,289251.0
2025-01-24 09:30:00,173.78,173.98,172.62,173.19,84654.0,173.78,173.98,172.62,173.19,84654.0
2025-01-24 09:35:00,173.23,174.04,172.0,172.12,54725.0,173.23,174.04,172.0,172.12,54725.0
2025-01-24 09:40:00,172.26,173.3,171.81,172.5,37466.0,172.26,173.3,171.81,172.5,37466.0
2025-01-24 09:45:00,172.5,172.89,171.56,171.83,32705.0,172.5,172.89,171.56,171.83,32705.0
2025-01-24 09:50:00,171.89,172.14,171.11,171.11,44534.0,171.89,172.14,171.11,171.11,44534.0
2025-01-24 09:55:00,171.11,171.54,170.66,170.87,23292.0,171.11,171.54,170.66,170.87,23292.0
2025-01-24 10:00:00,171.34,171.39,170.37,170.51,40059.0,171.34,171.39,170.37,170.51,40059.0
2025-01-24 10:05:00,170.49,170.83,169.9,170.69,47327.0,170.49,170.83,169.9,170.69,47327.0
2025-01-24 10:10:00,170.62,170.62,170.13,170.33,30692.0,170.62,170.62,170.13,170.33,30692.0
2025-01-24 10:15:00,170.13,170.94,169.8,170.8,53687.0,170.13,170.94,169.8,170.8,53687.0
2025-01-24 10:20:00,170.49,170.74,169.55,170.03,14629.0,170.49,170.74,169.55,170.03,14629.0
2025-01-24 10:25:00,170.01,170.58,169.79,170.47,20508.0,170.01,170.58,169.79,170.47,20508.0
2025-01-24 10:30:00,170.68,171.82,170.39,171.02,48437.0,170.68,171.82,170.39,171.02,48437.0
2025-01-24 10:35:00,171.13,171.74,170.69,171.11,65247.0,171.13,171.74,170.69,171.11,65247.0
2025-01-24 10:40:00,171.05,171.75,170.79,171.45,43808.0,171.05,171.75,170.79,171.45,43808.0
2025-01-24 10:45:00,171.6,172.25,171.17,172.06,63935.0,171.6,172.25,171.17,172.06,63935.0
2025-01-24 10:50:00,171.83,172.19,171.41,171.46,27144.0,171.83,172.19,171.41,171.46,27144.0
2025-01-24 10:55:00,171.43,171.58,171.29,171.39,16198.0,171.43,171.58,171.29,171.39,16198.0
2025-01-24 11:00:00,171.3,171.34,170.46,170.46,20526.0,171.3,171.34,170.46,170.46,20526.0
2025-01-24 11:05:00,170.45,170.53,169.87,170.06,50283.0,170.45,170.53,169.87,170.06,50283.0
2025-01-24 11:10:00,170.29,170.52,170.06,170.25,21509.0,170.29,170.52,170.06,170.25,21509.0
2025-01-24 11:15:00,170.22,170.45,169.9,170.06,30259.0,170.22,170.45,169.9,170.06,30259.0
2025-01-24 11:20:00,170.06,170.39,169.87,170.08,18018.0,170.06,170.39,169.87,170.08,18018.0
2025-01-24 11:25:00,170.35,170.35,169.87,170.1,16417.0,170.35,170.35,169.87,170.1,16417.0
2025-01-24 11:30:00,170.16,170.6,169.97,170.0,39365.0,170.16,170.6,169.97,170.0,39365.0
2025-01-24 11:35:00,170.05,170.64,169.99,170.64,20250.0,170.05,170.64,169.99,170.64,20250.0
2025-01-24 11:40:00,170.66,171.0,170.25,170.26,23310.0,170.66,171.0,170.25,170.26,23310.0
2025-01-24 11:45:00,170.48,170.66,170.23,170.59,13861.0,170.48,170.66,170.23,170.59,13861.0
2025-01-24 11:50:00,170.53,171.35,170.52,170.65,43827.0,170.53,171.35,170.52,170.65,43827.0
2025-01-24 11:55:00,170.55,170.77,170.43,170.62,9258.0,170.55,170.77,170.43,170.62,9258.0
2025-01-24 12:00:00,170.48,170.75,170.19,170.73,8985.0,170.48,170.75,170.19,170.73,8985.0
2025-01-24 12:05:00,170.65,170.79,170.32,170.32,25411.0,170.65,170.79,170.32,170.32,25411.0
2025-01-24 12:10:00,170.29,170.51,170.22,170.42,7767.0,170.29,170.51,170.22,170.42,7767.0
2025-01-24 12:15:00,170.53,170.75,170.37,170.52,9626.0,170.53,170.75,170.37,170.52,9626.0
2025-01-24 12:20:00,170.61,170.68,170.2,170.35,9346.0,170.61,170.68,170.2,170.35,9346.0
2025-01-24 12:25:00,170.21,170.27,169.79,170.0,22612.0,170.21,170.27,169.79,170.0,22612.0
2025-01-24 12:30:00,170.04,170.08,169.78,169.9,22429.0,170.04,170.08,169.78,169.9,22429.0
2025-01-24 12:35:00,169.94,170.26,169.93,170.03,11429.0,169.94,170.26,169.93,170.03,11429.0
2025-01-24 12:40:00,169.99,170.1,169.91,170.03,11145.0,169.99,170.1,169.91,170.03,11145.0
2025-01-24 12:45:00,170.09,170.18,169.81,170.02,24209.0,170.09,170.18,169.81,170.02,24209.0
2025-01-24 12:50:00,170.02,170.16,169.58,169.58,13121.0,170.02,170.16,169.58,169.58,13121.0
2025-01-24 12:55:00,169.6,169.71,169.25,169.43,15757.0,169.6,169.71,169.25,169.43,15757.0
2025-01-24 13:00:00,169.4,169.52,169.12,169.21,18023.0,169.4,169.52,169.12,169.21,18023.0
2025-01-24 13:05:00,169.21,169.69,169.15,169.69,28351.0,169.21,169.69,169.15,169.69,28351.0
2025-01-24 13:10:00,169.57,169.67,169.31,169.44,7583.0,169.57,169.67,169.31,169.44,7583.0
2025-01-24 13:15:00,169.44,169.68,169.33,169.61,30013.0,169.44,169.68,169.33,169.61,30013.0
2025-01-24 13:20:00,169.66,170.35,169.65,170.11,16371.0,169.66,170.35,169.65,170.11,16371.0
2025-01-24 13:25:00,170.16,170.16,169.6,169.66,11175.0,170.16,170.16,169.6,169.66,11175.0
2025-01-24 13:30:00,169.56,169.62,169.37,169.48,5874.0,169.56,169.62,169.37,169.48,5874.0
2025-01-24 13:35:00,169.4,169.44,168.97,169.15,43668.0,169.4,169.44,168.97,169.15,43668.0
2025-01-24 13:40:00,169.14,169.54,169.06,169.35,18904.0,169.14,169.54,169.06,169.35,18904.0
2025-01-24 13:45:00,169.3,169.47,169.11,169.11,37553.0,169.3,169.47,169.11,169.11,37553.0
2025-01-24 13:50:00,169.11,169.9,169.1,169.83,35076.0,169.11,169.9,169.1,169.83,35076.0
2025-01-24 13:55:00,169.83,169.89,168.83,169.09,29533.0,169.83,169.89,168.83,169.09,29533.0
2025-01-24 14:00:00,169.04,169.27,168.98,169.01,19029.0,169.04,169.27,168.98,169.01,19029.0
2025-01-24 14:05:00,168.95,169.31,168.86,169.08,17344.0,168.95,169.31,168.86,169.08,17344.0
2025-01-24 14:10:00,169.11,169.25,168.82,168.86,19165.0,169.11,169.25,168.82,168.86,19165.0
2025-01-24 14:15:00,168.93,169.24,168.91,169.11,36732.0,168.93,169.24,168.91,169.11,36732.0
2025-01-24 14:20:00,169.0,169.21,168.92,169.18,24300.0,169.0,169.21,168.92,169.18,24300.0
2025-01-24 14:25:00,169.18,169.64,169.09,169.14,34236.0,169.18,169.64,169.09,169.14,34236.0
2025-01-24 14:30:00,169.22,169.43,169.13,169.28,12416.0,169.22,169.43,169.13,169.28,12416.0
2025-01-24 14:35:00,169.35,169.37,169.0,169.36,17972.0,169.35,169.37,169.0,169.36,17972.0
2025-01-24 14:40:00,169.42,169.66,169.32,169.53,12361.0,169.42,169.66,169.32,169.53,12361.0
2025-01-24 14:45:00,169.51,169.69,169.08,169.6,111061.0,169.51,169.69,169.08,169.6,111061.0
2025-01-24 14:50:00,169.55,169.97,169.46,169.86,73454.0,169.55,169.97,169.46,169.86,73454.0
2025-01-24 14:55:00,169.78,169.88,169.12,169.12,20113.0,169.78,169.88,169.12,169.12,20113.0
2025-01-24 15:00:00,169.15,169.35,169.09,169.27,15462.0,169.15,169.35,169.09,169.27,15462.0
2025-01-24 15:05:00,169.27,169.27,168.8,168.89,29671.0,169.27,169.27,168.8,168.89,29671.0
2025-01-24 15:10:00,168.86,169.21,168.84,168.88,37594.0,168.86,169.21,168.84,168.88,37594.0
2025-01-24 15:15:00,168.9,169.17,168.72,168.96,30248.0,168.9,169.17,168.72,168.96,30248.0
2025-01-24 15:20:00,168.9,169.06,168.88,168.94,14175.0,168.9,169.06,168.88,168.94,14175.0
2025-01-24 15:25:00,168.9,168.95,168.53,168.57,35164.0,168.9,168.95,168.53,168.57,35164.0
2025-01-24 15:30:00,168.64,168.88,168.52,168.57,49003.0,168.64,168.88,168.52,168.57,49003.0
2025-01-24 15:35:00,168.54,168.59,167.96,167.97,55133.0,168.54,168.59,167.96,167.97,55133.0
2025-01-24 15:40:00,167.92,168.03,167.71,167.85,43920.0,167.92,168.03,167.71,167.85,43920.0
2025-01-24 15:45:00,167.89,168.2,167.65,168.03,65454.0,167.89,168.2,167.65,168.03,65454.0
2025-01-24 15:50:00,168.2,169.24,168.19,169.23,74645.0,168.2,169.24,168.19,169.23,74645.0
2025-01-24 15:55:00,169.24,169.66,168.03,168.34,325791.0,169.24,169.66,168.03,168.34,325791.0
2025-01-27 09:30:00,166.3,167.82,166.09,167.57,89023.0,166.3,167.82,166.09,167.57,89023.0
2025-01-27 09:35:00,167.7,168.4,166.53,167.46,70098.0,167.7,168.4,166.53,167.46,70098.0
2025-01-27 09:40:00,167.46,168.34,166.74,167.92,48993.0,167.46,168.34,166.74,167.92,48993.0
2025-01-27 09:45:00,167.92,168.2,167.14,167.47,49197.0,167.92,168.2,167.14,167.47,49197.0
2025-01-27 09:50:00,167.47,167.49,166.7,166.72,22266.0,167.47,167.49,166.7,166.72,22266.0
2025-01-27 09:55:00,166.72,167.09,165.49,165.89,32959.0,166.72,167.09,165.49,165.89,32959.0
2025-01-27 10:00:00,165.76,165.96,164.53,164.71,49468.0,165.76,165.96,164.53,164.71,49468.0
2025-01-27 10:05:00,164.66,165.14,163.6,164.84,66807.0,164.66,165.14,163.6,164.84,66807.0
2025-01-27 10:10:00,164.98,165.43,164.07,164.56,35856.0,164.98,165.43,164.07,164.56,35856.0
2025-01-27 10:15:00,164.53,164.75,163.62,163.86,22683.0,164.53,164.75,163.62,163.86,22683.0
2025-01-27 10:20:00,163.86,164.3,163.64,164.17,30285.0,163.86,164.3,163.64,164.17,30285.0
2025-01-27 10:25:00,164.04,164.18,163.0,163.93,61557.0,164.04,164.18,163.0,163.93,61557.0
2025-01-27 10:30:00,163.9,164.09,162.94,162.96,25698.0,163.9,164.09,162.94,162.96,25698.0
2025-01-27 10:35:00,162.91,163.12,162.5,162.78,24522.0,162.91,163.12,162.5,162.78,24522.0
2025-01-27 10:40:00,162.85,163.25,162.79,162.92,36862.0,162.85,163.25,162.79,162.92,36862.0
2025-01-27 10:45:00,162.92,163.35,162.69,162.92,34066.0,162.92,163.35,162.69,162.92,34066.0
2025-01-27 10:50:00,162.86,163.36,162.4,162.7,18433.0,162.86,163.36,162.4,162.7,18433.0
2025-01-27 10:55:00,162.73,162.74,161.95,162.06,35227.0,162.73,162.74,161.95,162.06,35227.0
2025-01-27 11:00:00,162.13,162.4,162.02,162.19,13214.0,162.13,162.4,162.02,162.19,13214.0
2025-01-27 11:05:00,162.01,162.49,161.92,162.11,13809.0,162.01,162.49,161.92,162.11,13809.0
2025-01-27 11:10:00,162.17,162.17,161.57,161.78,47563.0,162.17,162.17,161.57,161.78,47563.0
2025-01-27 11:15:00,161.72,162.45,161.58,162.29,37891.0,161.72,162.45,161.58,162.29,37891.0
2025-01-27 11:20:00,162.19,162.43,161.91,161.93,10571.0,162.19,162.43,161.91,161.93,10571.0
2025-01-27 11:25:00,161.99,162.04,161.68,161.92,22405.0,161.99,162.04,161.68,161.92,22405.0
2025-01-27 11:30:00,161.9,162.5,161.75,162.44,22138.0,161.9,162.5,161.75,162.44,22138.0
2025-01-27 11:35:00,162.7,163.27,162.59,162.98,20550.0,162.7,163.27,162.59,162.98,20550.0
2025-01-27 11:40:00,162.85,163.6,162.8,163.39,14708.0,162.85,163.6,162.8,163.39,14708.0
2025-01-27 11:45:00,163.33,163.91,163.25,163.26,17083.0,163.33,163.91,163.25,163.26,17083.0
2025-01-27 11:50:00,163.31,163.56,163.25,163.25,7774.0,163.31,163.56,163.25,163.25,7774.0
2025-01-27 11:55:00,163.37,163.96,163.3,163.65,8476.0,163.37,163.96,163.3,163.65,8476.0
2025-01-27 12:00:00,163.7,164.28,163.6,164.25,8740.0,163.7,164.28,163.6,164.25,8740.0
2025-01-27 12:05:00,164.2,164.84,164.16,164.83,19163.0,164.2,164.84,164.16,164.83,19163.0
2025-01-27 12:10:00,164.84,165.14,164.72,165.1,12724.0,164.84,165.14,164.72,165.1,12724.0
2025-01-27 12:15:00,165.02,165.95,165.02,165.8,59385.0,165.02,165.95,165.02,165.8,59385.0
2025-01-27 12:20:00,165.79,165.8,165.19,165.34,18258.0,165.79,165.8,165.19,165.34,18258.0
2025-01-27 12:25:00,165.3,165.36,164.34,164.75,20899.0,165.3,165.36,164.34,164.75,20899.0
2025-01-27 12:30:00,165.14,165.22,164.96,165.22,3835.0,165.14,165.22,164.96,165.22,3835.0
2025-01-27 12:35:00,165.01,165.21,164.81,164.84,5838.0,165.01,165.21,164.81,164.84,5838.0
2025-01-27 12:40:00,164.97,164.97,164.39,164.46,11146.0,164.97,164.97,164.39,164.46,11146.0
2025-01-27 12:45:00,164.43,164.43,163.91,163.92,20134.0,164.43,164.43,163.91,163.92,20134.0
2025-01-27 12:50:00,163.86,163.99,163.6,163.71,2415.0,163.86,163.99,163.6,163.71,2415.0
2025-01-27 12:55:00,163.92,163.99,163.37,163.37,5855.0,163.92,163.99,163.37,163.37,5855.0
2025-01-27 13:00:00,163.7,163.7,163.42,163.62,4256.0,163.7,163.7,163.42,163.62,4256.0
2025-01-27 13:05:00,163.66,163.8,163.38,163.57,11651.0,163.66,163.8,163.38,163.57,11651.0
2025-01-27 13:10:00,163.49,163.67,163.37,163.52,6128.0,163.49,163.67,163.37,163.52,6128.0
2025-01-27 13:15:00,163.52,163.75,163.35,163.63,4885.0,163.52,163.75,163.35,163.63,4885.0
2025-01-27 13:20:00,163.54,163.68,163.33,163.41,6175.0,163.54,163.68,163.33,163.41,6175.0
2025-01-27 13:25:00,163.36,163.4,162.81,163.33,20500.0,163.36,163.4,162.81,163.33,20500.0
2025-01-27 13:30:00,163.3,163.8,163.3,163.67,3708.0,163.3,163.8,163.3,163.67,3708.0
2025-01-27 13:35:00,163.67,164.0,163.66,163.88,6793.0,163.67,164.0,163.66,163.88,6793.0
2025-01-27 13:40:00,163.88,163.88,163.53,163.53,4851.0,163.88,163.88,163.53,163.53,4851.0
2025-01-27 13:45:00,163.47,163.58,163.35,163.41,11532.0,163.47,163.58,163.35,163.41,11532.0
2025-01-27 13:50:00,163.33,163.41,163.03,163.19,4772.0,163.33,163.41,163.03,163.19,4772.0
2025-01-27 13:55:00,163.0,163.1,162.67,162.74,9698.0,163.0,163.1,162.67,162.74,9698.0
2025-01-27 14:00:00,162.83,163.54,162.82,163.54,8327.0,162.83,163.54,162.82,163.54,8327.0
2025-01-27 14:05:00,163.54,163.54,163.15,163.15,12628.0,163.54,163.54,163.15,163.15,12628.0
2025-01-27 14:10:00,163.16,163.44,163.09,163.18,3685.0,163.16,163.44,163.09,163.18,3685.0
2025-01-27 14:15:00,163.1,163.62,163.09,163.6,14469.0,163.1,163.62,163.09,163.6,14469.0
2025-01-27 14:20:00,163.5,163.7,163.38,163.43,10282.0,163.5,163.7,163.38,163.43,10282.0
2025-01-27 14:25:00,163.5,164.04,163.5,163.83,6940.0,163.5,164.04,163.5,163.83,6940.0
2025-01-27 14:30:00,163.84,163.87,163.54,163.68,7489.0,163.84,163.87,163.54,163.68,7489.0
2025-01-27 14:35:00,163.68,163.87,163.6,163.71,5329.0,163.68,163.87,163.6,163.71,5329.0
2025-01-27 14:40:00,163.87,163.9,163.02,163.02,8345.0,163.87,163.9,163.02,163.02,8345.0
2025-01-27 14:45:00,163.11,163.11,162.48,162.49,12940.0,163.11,163.11,162.48,162.49,12940.0
2025-01-27 14:50:00,162.44,162.45,162.01,162.02,16889.0,162.44,162.45,162.01,162.02,16889.0
2025-01-27 14:55:00,162.11,162.22,161.92,162.14,14342.0,162.11,162.22,161.92,162.14,14342.0
2025-01-27 15:00:00,162.05,162.68,162.05,162.63,13621.0,162.05,162.68,162.05,162.63,13621.0
2025-01-27 15:05:00,162.52,162.61,162.16,162.59,24762.0,162.52,162.61,162.16,162.59,24762.0
2025-01-27 15:10:00,162.65,162.92,162.41,162.43,11241.0,162.65,162.92,162.41,162.43,11241.0
2025-01-27 15:15:00,162.53,163.0,162.44,162.67,23912.0,162.53,163.0,162.44,162.67,23912.0
2025-01-27 15:20:00,162.64,162.82,162.58,162.79,12669.0,162.64,162.82,162.58,162.79,12669.0
2025-01-27 15:25:00,162.77,163.2,162.7,163.03,26873.0,162.77,163.2,162.7,163.03,26873.0
2025-01-27 15:30:00,163.08,163.35,163.01,163.15,18085.0,163.08,163.35,163.01,163.15,18085.0
2025-01-27 15:35:00,163.14,163.48,162.98,163.18,30550.0,163.14,163.48,162.98,163.18,30550.0
2025-01-27 15:40:00,163.23,163.49,163.15,163.46,22213.0,163.23,163.49,163.15,163.46,22213.0
2025-01-27 15:45:00,163.48,163.84,163.43,163.81,39772.0,163.48,163.84,163.43,163.81,39772.0
2025-01-27 15:50:00,163.74,164.17,163.45,164.04,64816.0,163.74,164.17,163.45,164.04,64816.0
2025-01-27 15:55:00,164.04,164.59,164.04,164.31,97616.0,164.04,164.59,164.04,164.31,97616.0
2025-01-28 09:30:00,164.52,165.0,161.66,161.84,87538.0,164.52,165.0,161.66,161.84,87538.0
2025-01-28 09:35:00,161.83,162.07,160.19,161.11,53991.0,161.83,162.07,160.19,161.11,53991.0
2025-01-28 09:40:00,160.9,161.17,159.96,160.41,72733.0,160.9,161.17,159.96,160.41,72733.0
2025-01-28 09:45:00,160.37,160.52,159.61,159.96,69313.0,160.37,160.52,159.61,159.96,69313.0
2025-01-28 09:50:00,160.03,160.66,159.7,160.66,39753.0,160.03,160.66,159.7,160.66,39753.0
2025-01-28 09:55:00,160.48,160.8,159.95,160.64,35453.0,160.48,160.8,159.95,160.64,35453.0
2025-01-28 10:00:00,160.68,161.77,160.26,161.54,57853.0,160.68,161.77,160.26,161.54,57853.0
2025-01-28 10:05:00,161.69,161.96,160.72,160.97,26132.0,161.69,161.96,160.72,160.97,26132.0
2025-01-28 10:10:00,160.97,161.32,160.93,161.06,17839.0,160.97,161.32,160.93,161.06,17839.0
2025-01-28 10:15:00,161.06,161.18,160.78,160.89,19093.0,161.06,161.18,160.78,160.89,19093.0
2025-01-28 10:20:00,160.89,161.27,160.61,161.1,34674.0,160.89,161.27,160.61,161.1,34674.0
2025-01-28 10:25:00,161.09,161.31,160.66,161.08,26350.0,161.09,161.31,160.66,161.08,26350.0
2025-01-28 10:30:00,161.04,161.42,160.77,161.0,26554.0,161.04,161.42,160.77,161.0,26554.0
2025-01-28 10:35:00,161.04,161.25,160.95,160.95,5682.0,161.04,161.25,160.95,160.95,5682.0
2025-01-28 10:40:00,161.0,161.07,160.33,160.37,12281.0,161.0,161.07,160.33,160.37,12281.0
2025-01-28 10:45:00,160.43,160.73,160.01,160.52,26692.0,160.43,160.73,160.01,160.52,26692.0
2025-01-28 10:50:00,160.53,160.57,160.09,160.12,7405.0,160.53,160.57,160.09,160.12,7405.0
2025-01-28 10:55:00,160.19,160.19,159.38,159.9,28470.0,160.19,160.19,159.38,159.9,28470.0
2025-01-28 11:00:00,160.01,160.64,159.9,160.64,21490.0,160.01,160.64,159.9,160.64,21490.0
2025-01-28 11:05:00,160.52,160.6,160.31,160.31,15683.0,160.52,160.6,160.31,160.31,15683.0
2025-01-28 11:10:00,160.32,160.53,159.81,159.83,20807.0,160.32,160.53,159.81,159.83,20807.0
2025-01-28 11:15:00,159.89,159.94,159.45,159.52,18995.0,159.89,159.94,159.45,159.52,18995.0
2025-01-28 11:20:00,159.58,159.76,159.46,159.56,12942.0,159.58,159.76,159.46,159.56,12942.0
2025-01-28 11:25:00,159.46,159.56,158.27,159.07,79367.0,159.46,159.56,158.27,159.07,79367.0
2025-01-28 11:30:00,158.87,158.93,158.35,158.69,16065.0,158.87,158.93,158.35,158.69,16065.0
2025-01-28 11:35:00,158.71,158.79,158.3,158.52,12876.0,158.71,158.79,158.3,158.52,12876.0
2025-01-28 11:40:00,158.54,158.72,158.08,158.47,20342.0,158.54,158.72,158.08,158.47,20342.0
2025-01-28 11:45:00,158.61,158.7,158.48,158.5,9280.0,158.61,158.7,158.48,158.5,9280.0
2025-01-28 11:50:00,158.51,158.75,158.36,158.71,14432.0,158.51,158.75,158.36,158.71,14432.0
2025-01-28 11:55:00,158.65,158.9,158.52,158.63,18139.0,158.65,158.9,158.52,158.63,18139.0
2025-01-28 12:00:00,158.58,158.74,158.35,158.5,21691.0,158.58,158.74,158.35,158.5,21691.0
2025-01-28 12:05:00,158.43,158.64,158.26,158.39,12865.0,158.43,158.64,158.26,158.39,12865.0
2025-01-28 12:10:00,158.26,158.65,158.15,158.58,24817.0,158.26,158.65,158.15,158.58,24817.0
2025-01-28 12:15:00,158.58,158.73,158.4,158.5,49689.0,158.58,158.73,158.4,158.5,49689.0
2025-01-28 12:20:00,158.72,159.58,158.48,159.57,37083.0,158.72,159.58,158.48,159.57,37083.0
2025-01-28 12:25:00,159.63,159.87,159.54,159.68,13409.0,159.63,159.87,159.54,159.68,13409.0
2025-01-28 12:30:00,159.76,159.79,159.4,159.5,6266.0,159.76,159.79,159.4,159.5,6266.0
2025-01-28 12:35:00,159.41,159.64,158.8,159.44,43447.0,159.41,159.64,158.8,159.44,43447.0
2025-01-28 12:40:00,159.68,159.69,159.13,159.13,5223.0,159.68,159.69,159.13,159.13,5223.0
2025-01-28 12:45:00,159.2,159.39,159.16,159.27,7467.0,159.2,159.39,159.16,159.27,7467.0
2025-01-28 12:50:00,159.3,159.35,159.16,159.21,6508.0,159.3,159.35,159.16,159.21,6508.0
2025-01-28 12:55:00,159.3,159.42,159.07,159.14,4727.0,159.3,159.42,159.07,159.14,4727.0
2025-01-28 13:00:00,159.13,159.49,159.13,159.46,7467.0,159.13,159.49,159.13,159.46,7467.0
2025-01-28 13:05:00,159.39,159.48,159.07,159.07,4722.0,159.39,159.48,159.07,159.07,4722.0
2025-01-28 13:10:00,159.18,159.68,159.08,159.68,8158.0,159.18,159.68,159.08,159.68,8158.0
2025-01-28 13:15:00,159.72,159.92,159.56,159.74,18987.0,159.72,159.92,159.56,159.74,18987.0
2025-01-28 13:20:00,159.78,159.81,159.55,159.75,8902.0,159.78,159.81,159.55,159.75,8902.0
2025-01-28 13:25:00,159.66,159.66,159.32,159.32,6984.0,159.66,159.66,159.32,159.32,6984.0
2025-01-28 13:30:00,159.39,159.52,159.34,159.42,4114.0,159.39,159.52,159.34,159.42,4114.0
2025-01-28 13:35:00,159.37,159.52,159.09,159.09,7734.0,159.37,159.52,159.09,159.09,7734.0
2025-01-28 13:40:00,159.01,159.04,158.67,158.92,13921.0,159.01,159.04,158.67,158.92,13921.0
2025-01-28 13:45:00,158.86,159.09,158.84,159.0,8392.0,158.86,159.09,158.84,159.0,8392.0
2025-01-28 13:50:00,158.94,159.32,158.88,159.24,15433.0,158.94,159.32,158.88,159.24,15433.0
2025-01-28 13:55:00,159.34,159.73,159.18,159.63,4641.0,159.34,159.73,159.18,159.63,4641.0
2025-01-28 14:00:00,159.57,159.97,159.57,159.87,28351.0,159.57,159.97,159.57,159.87,28351.0
2025-01-28 14:05:00,159.85,160.52,159.56,160.18,35101.0,159.85,160.52,159.56,160.18,35101.0
2025-01-28 14:10:00,160.17,160.37,159.98,160.3,20459.0,160.17,160.37,159.98,160.3,20459.0
2025-01-28 14:15:00,160.3,160.46,160.19,160.2,12122.0,160.3,160.46,160.19,160.2,12122.0
2025-01-28 14:20:00,160.27,160.48,160.2,160.41,5100.0,160.27,160.48,160.2,160.41,5100.0
2025-01-28 14:25:00,160.41,160.41,159.96,160.0,10269.0,160.41,160.41,159.96,160.0,10269.0
2025-01-28 14:30:00,160.09,160.44,160.09,160.39,25520.0,160.09,160.44,160.09,160.39,25520.0
2025-01-28 14:35:00,160.32,160.54,160.25,160.49,15512.0,160.32,160.54,160.25,160.49,15512.0
2025-01-28 14:40:00,160.49,160.54,160.15,160.51,10664.0,160.49,160.54,160.15,160.51,10664.0
2025-01-28 14:45:00,160.53,160.79,160.52,160.58,16679.0,160.53,160.79,160.52,160.58,16679.0
2025-01-28 14:50:00,160.64,160.64,160.22,160.38,13817.0,160.64,160.64,160.22,160.38,13817.0
2025-01-28 14:55:00,160.52,160.55,160.17,160.17,9448.0,160.52,160.55,160.17,160.17,9448.0
2025-01-28 15:00:00,160.1,160.27,159.65,159.73,23729.0,160.1,160.27,159.65,159.73,23729.0
2025-01-28 15:05:00,159.75,159.8,159.36,159.73,13445.0,159.75,159.8,159.36,159.73,13445.0
2025-01-28 15:10:00,159.7,159.96,159.51,159.88,9635.0,159.7,159.96,159.51,159.88,9635.0
2025-01-28 15:15:00,159.8,159.92,159.65,159.91,11325.0,159.8,159.92,159.65,159.91,11325.0
2025-01-28 15:20:00,159.93,160.03,159.3,159.39,22577.0,159.93,160.03,159.3,159.39,22577.0
2025-01-28 15:25:00,159.4,159.42,159.08,159.18,11981.0,159.4,159.42,159.08,159.18,11981.0
2025-01-28 15:30:00,159.09,159.18,158.88,158.89,18577.0,159.09,159.18,158.88,158.89,18577.0
2025-01-28 15:35:00,158.89,159.25,158.8,158.99,24554.0,158.89,159.25,158.8,158.99,24554.0
2025-01-28 15:40:00,158.95,159.34,158.9,159.34,36541.0,158.95,159.34,158.9,159.34,36541.0
2025-01-28 15:45:00,159.33,160.37,159.3,160.37,48697.0,159.33,160.37,159.3,160.37,48697.0
2025-01-28 15:50:00,160.24,160.87,159.98,160.01,69753.0,160.24,160.87,159.98,160.01,69753.0
2025-01-28 15:55:00,160.09,160.41,159.7,160.13,116927.0,160.09,160.41,159.7,160.13,116927.0
2025-01-29 09:30:00,164.59,168.1,164.18,165.54,241791.0,164.59,168.1,164.18,165.54,241791.0
2025-01-29 09:35:00,165.51,167.33,165.51,167.14,59058.0,165.51,167.33,165.51,167.14,59058.0
2025-01-29 09:40:00,167.0,168.37,166.77,168.13,86491.0,167.0,168.37,166.77,168.13,86491.0
2025-01-29 09:45:00,168.18,170.5,168.09,170.37,135443.0,168.18,170.5,168.09,170.37,135443.0
2025-01-29 09:50:00,170.26,170.64,169.77,170.18,93626.0,170.26,170.64,169.77,170.18,93626.0
2025-01-29 09:55:00,170.05,171.2,169.68,171.19,63260.0,170.05,171.2,169.68,171.19,63260.0
2025-01-29 10:00:00,171.12,171.5,170.0,170.19,52102.0,171.12,171.5,170.0,170.19,52102.0
2025-01-29 10:05:00,170.14,170.79,169.7,170.15,48492.0,170.14,170.79,169.7,170.15,48492.0
2025-01-29 10:10:00,169.99,170.2,169.15,169.72,45938.0,169.99,170.2,169.15,169.72,45938.0
2025-01-29 10:15:00,169.89,169.89,168.87,169.15,32180.0,169.89,169.89,168.87,169.15,32180.0
2025-01-29 10:20:00,169.15,170.11,169.15,170.11,29038.0,169.15,170.11,169.15,170.11,29038.0
2025-01-29 10:25:00,170.02,170.11,169.31,169.75,17876.0,170.02,170.11,169.31,169.75,17876.0
2025-01-29 10:30:00,169.67,169.85,169.16,169.31,17330.0,169.67,169.85,169.16,169.31,17330.0
2025-01-29 10:35:00,169.47,170.5,169.39,170.39,23247.0,169.47,170.5,169.39,170.39,23247.0
2025-01-29 10:40:00,170.27,170.73,170.25,170.67,19211.0,170.27,170.73,170.25,170.67,19211.0
2025-01-29 10:45:00,170.71,170.71,169.53,170.03,29814.0,170.71,170.71,169.53,170.03,29814.0
2025-01-29 10:50:00,169.94,169.95,169.61,169.76,10686.0,169.94,169.95,169.61,169.76,10686.0
2025-01-29 10:55:00,169.77,169.97,169.0,169.19,25773.0,169.77,169.97,169.0,169.19,25773.0
2025-01-29 11:00:00,169.3,169.49,168.79,168.79,12044.0,169.3,169.49,168.79,168.79,12044.0
2025-01-29 11:05:00,168.79,168.89,167.57,167.68,27086.0,168.79,168.89,167.57,167.68,27086.0
2025-01-29 11:10:00,167.86,167.91,167.28,167.33,14186.0,167.86,167.91,167.28,167.33,14186.0
2025-01-29 11:15:00,167.21,167.21,165.85,166.61,39081.0,167.21,167.21,165.85,166.61,39081.0
2025-01-29 11:20:00,166.56,167.04,165.81,166.5,22827.0,166.56,167.04,165.81,166.5,22827.0
2025-01-29 11:25:00,166.38,166.58,166.26,166.39,11544.0,166.38,166.58,166.26,166.39,11544.0
2025-01-29 11:30:00,166.36,166.47,165.55,165.7,18012.0,166.36,166.47,165.55,165.7,18012.0
2025-01-29 11:35:00,165.6,166.03,165.42,165.43,8766.0,165.6,166.03,165.42,165.43,8766.0
2025-01-29 11:40:00,165.54,165.59,164.87,165.4,20862.0,165.54,165.59,164.87,165.4,20862.0
2025-01-29 11:45:00,165.56,165.63,165.25,165.28,7107.0,165.56,165.63,165.25,165.28,7107.0
2025-01-29 11:50:00,165.36,165.61,165.22,165.49,9767.0,165.36,165.61,165.22,165.49,9767.0
2025-01-29 11:55:00,165.57,165.57,165.14,165.43,5320.0,165.57,165.57,165.14,165.43,5320.0
2025-01-29 12:00:00,165.48,166.32,165.48,166.11,12149.0,165.48,166.32,165.48,166.11,12149.0
2025-01-29 12:05:00,166.21,166.3,165.95,165.95,4578.0,166.21,166.3,165.95,165.95,4578.0
2025-01-29 12:10:00,166.0,166.29,165.81,166.11,7134.0,166.0,166.29,165.81,166.11,7134.0
2025-01-29 12:15:00,166.12,166.29,166.0,166.12,3000.0,166.12,166.29,166.0,166.12,3000.0
2025-01-29 12:20:00,166.16,166.29,165.76,165.76,9056.0,166.16,166.29,165.76,165.76,9056.0
2025-01-29 12:25:00,165.75,165.77,165.59,165.69,4671.0,165.75,165.77,165.59,165.69,4671.0
2025-01-29 12:30:00,165.73,166.33,165.73,166.28,5074.0,165.73,166.33,165.73,166.28,5074.0
2025-01-29 12:35:00,166.1,166.33,165.85,166.25,13407.0,166.1,166.33,165.85,166.25,13407.0
2025-01-29 12:40:00,166.19,166.41,166.02,166.16,10081.0,166.19,166.41,166.02,166.16,10081.0
2025-01-29 12:45:00,166.04,166.07,165.39,165.58,15251.0,166.04,166.07,165.39,165.58,15251.0
2025-01-29 12:50:00,165.65,166.29,165.39,165.76,8512.0,165.65,166.29,165.39,165.76,8512.0
2025-01-29 12:55:00,165.77,166.02,165.68,165.69,3019.0,165.77,166.02,165.68,165.69,3019.0
2025-01-29 13:00:00,165.96,165.97,164.87,165.0,9742.0,165.96,165.97,164.87,165.0,9742.0
2025-01-29 13:05:00,165.14,165.64,164.92,165.64,4034.0,165.14,165.64,164.92,165.64,4034.0
2025-01-29 13:10:00,165.5,165.67,165.19,165.6,10490.0,165.5,165.67,165.19,165.6,10490.0
2025-01-29 13:15:00,165.58,165.74,165.4,165.46,5362.0,165.58,165.74,165.4,165.46,5362.0
2025-01-29 13:20:00,165.46,165.61,165.16,165.52,3402.0,165.46,165.61,165.16,165.52,3402.0
2025-01-29 13:25:00,165.5,165.59,165.37,165.47,3800.0,165.5,165.59,165.37,165.47,3800.0
2025-01-29 13:30:00,165.47,165.73,165.47,165.56,1941.0,165.47,165.73,165.47,165.56,1941.0
2025-01-29 13:35:00,165.4,165.53,164.66,164.72,16266.0,165.4,165.53,164.66,164.72,16266.0
2025-01-29 13:40:00,164.73,164.74,164.27,164.59,11496.0,164.73,164.74,164.27,164.59,11496.0
2025-01-29 13:45:00,164.53,165.14,164.44,165.08,24511.0,164.53,165.14,164.44,165.08,24511.0
2025-01-29 13:50:00,164.96,164.96,164.72,164.75,3716.0,164.96,164.96,164.72,164.75,3716.0
2025-01-29 13:55:00,164.6,165.13,164.52,164.87,8456.0,164.6,165.13,164.52,164.87,8456.0
2025-01-29 14:00:00,164.72,165.28,164.44,165.01,13681.0,164.72,165.28,164.44,165.01,13681.0
2025-01-29 14:05:00,165.03,165.09,164.73,165.06,16688.0,165.03,165.09,164.73,165.06,16688.0
2025-01-29 14:10:00,164.99,164.99,164.49,164.66,8697.0,164.99,164.99,164.49,164.66,8697.0
2025-01-29 14:15:00,164.78,164.91,164.36,164.91,7077.0,164.78,164.91,164.36,164.91,7077.0
2025-01-29 14:20:00,164.96,165.28,164.81,164.95,2844.0,164.96,165.28,164.81,164.95,2844.0
2025-01-29 14:25:00,164.81,164.99,164.55,164.56,5114.0,164.81,164.99,164.55,164.56,5114.0
2025-01-29 14:30:00,164.7,165.48,164.7,165.3,14768.0,164.7,165.48,164.7,165.3,14768.0
2025-01-29 14:35:00,165.2,165.8,164.9,165.61,14574.0,165.2,165.8,164.9,165.61,14574.0
2025-01-29 14:40:00,165.7,167.17,165.69,166.84,32277.0,165.7,167.17,165.69,166.84,32277.0
2025-01-29 14:45:00,166.7,166.74,165.83,166.14,20294.0,166.7,166.74,165.83,166.14,20294.0
2025-01-29 14:50:00,166.2,166.51,166.04,166.25,8736.0,166.2,166.51,166.04,166.25,8736.0
2025-01-29 14:55:00,166.2,166.46,165.71,166.1,11062.0,166.2,166.46,165.71,166.1,11062.0
2025-01-29 15:00:00,166.2,166.31,165.47,165.48,7258.0,166.2,166.31,165.47,165.48,7258.0
2025-01-29 15:05:00,165.66,166.04,165.41,165.8,5215.0,165.66,166.04,165.41,165.8,5215.0
2025-01-29 15:10:00,165.81,166.03,165.47,165.59,14957.0,165.81,166.03,165.47,165.59,14957.0
2025-01-29 15:15:00,165.57,165.77,165.17,165.75,10312.0,165.57,165.77,165.17,165.75,10312.0
2025-01-29 15:20:00,165.81,166.58,165.8,166.46,7455.0,165.81,166.58,165.8,166.46,7455.0
2025-01-29 15:25:00,166.46,166.78,166.45,166.68,9370.0,166.46,166.78,166.45,166.68,9370.0
2025-01-29 15:30:00,166.68,166.84,166.47,166.52,15220.0,166.68,166.84,166.47,166.52,15220.0
2025-01-29 15:35:00,166.53,166.54,166.26,166.32,13503.0,166.53,166.54,166.26,166.32,13503.0
2025-01-29 15:40:00,166.39,166.57,166.23,166.41,18604.0,166.39,166.57,166.23,166.41,18604.0
2025-01-29 15:45:00,166.41,166.43,166.0,166.41,22551.0,166.41,166.43,166.0,166.41,22551.0
2025-01-29 15:50:00,166.42,166.73,165.51,165.6,36032.0,166.42,166.73,165.51,165.6,36032.0
2025-01-29 15:55:00,165.62,166.13,165.46,166.01,124942.0,165.62,166.13,165.46,166.01,124942.0
2025-01-30 09:30:00,168.14,168.7,166.72,167.44,29405.0,168.14,168.7,166.72,167.44,29405.0
2025-01-30 09:35:00,167.15,167.97,166.86,167.97,18352.0,167.15,167.97,166.86,167.97,18352.0
2025-01-30 09:40:00,167.54,167.86,167.32,167.7,11380.0,167.54,167.86,167.32,167.7,11380.0
2025-01-30 09:45:00,167.7,167.75,167.2,167.63,20168.0,167.7,167.75,167.2,167.63,20168.0
2025-01-30 09:50:00,167.63,167.81,166.38,166.44,24139.0,167.63,167.81,166.38,166.44,24139.0
2025-01-30 09:55:00,166.58,166.58,165.54,165.89,29743.0,166.58,166.58,165.54,165.89,29743.0
2025-01-30 10:00:00,166.06,166.88,165.81,166.88,10259.0,166.06,166.88,165.81,166.88,10259.0
2025-01-30 10:05:00,167.25,167.61,166.72,167.57,9006.0,167.25,167.61,166.72,167.57,9006.0
2025-01-30 10:10:00,167.65,168.29,167.34,168.22,18054.0,167.65,168.29,167.34,168.22,18054.0
2025-01-30 10:15:00,168.22,169.05,167.96,168.43,30585.0,168.22,169.05,167.96,168.43,30585.0
2025-01-30 10:20:00,168.63,169.43,168.61,169.42,18130.0,168.63,169.43,168.61,169.42,18130.0
2025-01-30 10:25:00,169.42,169.6,168.72,168.73,32765.0,169.42,169.6,168.72,168.73,32765.0
2025-01-30 10:30:00,168.81,169.26,168.81,169.14,13715.0,168.81,169.26,168.81,169.14,13715.0
2025-01-30 10:35:00,169.15,169.25,168.69,168.87,18940.0,169.15,169.25,168.69,168.87,18940.0
2025-01-30 10:40:00,168.97,169.76,168.96,169.48,18581.0,168.97,169.76,168.96,169.48,18581.0
2025-01-30 10:45:00,169.24,169.97,169.24,169.81,9331.0,169.24,169.97,169.24,169.81,9331.0
2025-01-30 10:50:00,169.84,169.85,169.11,169.11,22728.0,169.84,169.85,169.11,169.11,22728.0
2025-01-30 10:55:00,169.04,169.09,168.56,168.76,19847.0,169.04,169.09,168.56,168.76,19847.0
2025-01-30 11:00:00,168.78,169.24,168.61,168.72,11278.0,168.78,169.24,168.61,168.72,11278.0
2025-01-30 11:05:00,168.91,169.17,168.53,168.65,23270.0,168.91,169.17,168.53,168.65,23270.0
2025-01-30 11:10:00,168.65,169.14,168.65,168.74,11825.0,168.65,169.14,168.65,168.74,11825.0
2025-01-30 11:15:00,168.74,168.77,168.2,168.5,21844.0,168.74,168.77,168.2,168.5,21844.0
2025-01-30 11:20:00,168.5,168.67,168.2,168.47,9419.0,168.5,168.67,168.2,168.47,9419.0
2025-01-30 11:25:00,168.7,169.13,168.66,169.1,7976.0,168.7,169.13,168.66,169.1,7976.0
2025-01-30 11:30:00,169.19,169.34,167.77,167.87,18816.0,169.19,169.34,167.77,167.87,18816.0
2025-01-30 11:35:00,167.84,167.89,167.42,167.88,7515.0,167.84,167.89,167.42,167.88,7515.0
2025-01-30 11:40:00,167.88,167.97,167.57,167.78,5829.0,167.88,167.97,167.57,167.78,5829.0
2025-01-30 11:45:00,167.65,167.94,167.55,167.55,3831.0,167.65,167.94,167.55,167.55,3831.0
2025-01-30 11:50:00,167.72,167.72,167.27,167.34,4614.0,167.72,167.72,167.27,167.34,4614.0
2025-01-30 11:55:00,167.27,167.4,167.01,167.16,2872.0,167.27,167.4,167.01,167.16,2872.0
2025-01-30 12:00:00,167.16,167.16,166.31,167.02,11498.0,167.16,167.16,166.31,167.02,11498.0
2025-01-30 12:05:00,166.85,167.02,166.09,166.24,8688.0,166.85,167.02,166.09,166.24,8688.0
2025-01-30 12:10:00,166.27,166.48,165.93,166.48,12091.0,166.27,166.48,165.93,166.48,12091.0
2025-01-30 12:15:00,166.42,166.42,166.23,166.24,3543.0,166.42,166.42,166.23,166.24,3543.0
2025-01-30 12:20:00,166.33,166.52,166.22,166.4,2778.0,166.33,166.52,166.22,166.4,2778.0
2025-01-30 12:25:00,166.38,166.59,166.24,166.58,4701.0,166.38,166.59,166.24,166.58,4701.0
2025-01-30 12:30:00,166.62,166.63,166.3,166.51,17635.0,166.62,166.63,166.3,166.51,17635.0
2025-01-30 12:35:00,166.58,166.61,166.17,166.22,7318.0,166.58,166.61,166.17,166.22,7318.0
2025-01-30 12:40:00,166.12,166.16,165.81,165.81,3899.0,166.12,166.16,165.81,165.81,3899.0
2025-01-30 12:45:00,165.78,166.55,165.78,166.4,8880.0,165.78,166.55,165.78,166.4,8880.0
2025-01-30 12:50:00,166.46,166.56,166.15,166.26,2217.0,166.46,166.56,166.15,166.26,2217.0
2025-01-30 12:55:00,166.16,166.26,165.93,166.03,6997.0,166.16,166.26,165.93,166.03,6997.0
2025-01-30 13:00:00,166.15,166.39,166.0,166.39,4170.0,166.15,166.39,166.0,166.39,4170.0
2025-01-30 13:05:00,166.38,166.84,166.38,166.59,5270.0,166.38,166.84,166.38,166.59,5270.0
2025-01-30 13:10:00,166.68,166.81,166.25,166.66,9021.0,166.68,166.81,166.25,166.66,9021.0
2025-01-30 13:15:00,166.65,166.82,166.55,166.79,3990.0,166.65,166.82,166.55,166.79,3990.0
2025-01-30 13:20:00,166.79,166.92,166.63,166.85,5721.0,166.79,166.92,166.63,166.85,5721.0
2025-01-30 13:25:00,166.87,166.88,166.56,166.56,4179.0,166.87,166.88,166.56,166.56,4179.0
2025-01-30 13:30:00,166.68,166.74,166.44,166.44,3929.0,166.68,166.74,166.44,166.44,3929.0
2025-01-30 13:35:00,166.55,167.15,166.51,166.99,8621.0,166.55,167.15,166.51,166.99,8621.0
2025-01-30 13:40:00,167.06,167.15,166.68,166.7,3946.0,167.06,167.15,166.68,166.7,3946.0
2025-01-30 13:45:00,166.82,167.17,166.81,166.95,6220.0,166.82,167.17,166.81,166.95,6220.0
2025-01-30 13:50:00,166.84,167.21,166.76,166.97,3747.0,166.84,167.21,166.76,166.97,3747.0
2025-01-30 13:55:00,166.98,166.98,166.57,166.57,1300.0,166.98,166.98,166.57,166.57,1300.0
2025-01-30 14:00:00,166.72,166.93,166.51,166.57,3499.0,166.72,166.93,166.51,166.57,3499.0
2025-01-30 14:05:00,166.63,166.71,166.34,166.67,3200.0,166.63,166.71,166.34,166.67,3200.0
2025-01-30 14:10:00,166.6,166.8,166.56,166.79,2781.0,166.6,166.8,166.56,166.79,2781.0
2025-01-30 14:15:00,166.85,166.97,166.71,166.9,3036.0,166.85,166.97,166.71,166.9,3036.0
2025-01-30 14:20:00,167.0,167.36,166.97,167.21,2722.0,167.0,167.36,166.97,167.21,2722.0
2025-01-30 14:25:00,167.11,168.0,167.08,168.0,10456.0,167.11,168.0,167.08,168.0,10456.0
2025-01-30 14:30:00,168.05,168.38,167.97,168.38,6328.0,168.05,168.38,167.97,168.38,6328.0
2025-01-30 14:35:00,168.37,168.67,168.18,168.35,6662.0,168.37,168.67,168.18,168.35,6662.0
2025-01-30 14:40:00,168.17,168.33,167.8,167.8,4912.0,168.17,168.33,167.8,167.8,4912.0
2025-01-30 14:45:00,167.87,168.0,167.79,167.79,4081.0,167.87,168.0,167.79,167.79,4081.0
2025-01-30 14:50:00,167.6,167.79,167.57,167.72,5659.0,167.6,167.79,167.57,167.72,5659.0
2025-01-30 14:55:00,167.78,167.84,167.73,167.73,1691.0,167.78,167.84,167.73,167.73,1691.0
2025-01-30 15:00:00,167.77,167.89,167.69,167.83,3767.0,167.77,167.89,167.69,167.83,3767.0
2025-01-30 15:05:00,167.75,167.88,167.72,167.79,1365.0,167.75,167.88,167.72,167.79,1365.0
2025-01-30 15:10:00,167.84,167.84,167.59,167.59,3766.0,167.84,167.84,167.59,167.59,3766.0
2025-01-30 15:15:00,167.63,167.81,167.59,167.78,4062.0,167.63,167.81,167.59,167.78,4062.0
2025-01-30 15:20:00,167.75,168.05,167.7,167.95,9677.0,167.75,168.05,167.7,167.95,9677.0
2025-01-30 15:25:00,167.96,168.14,167.92,168.0,8118.0,167.96,168.14,167.92,168.0,8118.0
2025-01-30 15:30:00,168.05,168.28,167.99,168.28,8206.0,168.05,168.28,167.99,168.28,8206.0
2025-01-30 15:35:00,168.23,168.29,166.63,166.66,16221.0,168.23,168.29,166.63,166.66,16221.0
2025-01-30 15:40:00,166.5,166.5,165.66,165.85,13916.0,166.5,166.5,165.66,165.85,13916.0
2025-01-30 15:45:00,165.97,166.75,165.84,166.74,9954.0,165.97,166.75,165.84,166.74,9954.0
2025-01-30 15:50:00,166.8,166.96,166.52,166.75,15845.0,166.8,166.96,166.52,166.75,15845.0
2025-01-30 15:55:00,166.8,167.38,166.8,167.38,37501.0,166.8,167.38,166.8,167.38,37501.0
2025-01-31 09:30:00,166.28,168.82,166.28,168.34,62349.0,166.28,168.82,166.28,168.34,62349.0
2025-01-31 09:35:00,168.99,169.0,166.82,167.25,38918.0,168.99,169.0,166.82,167.25,38918.0
2025-01-31 09:40:00,167.31,168.02,166.66,166.81,16792.0,167.31,168.02,166.66,166.81,16792.0
2025-01-31 09:45:00,166.66,166.99,166.22,166.71,11807.0,166.66,166.99,166.22,166.71,11807.0
2025-01-31 09:50:00,166.72,167.47,166.42,167.04,19819.0,166.72,167.47,166.42,167.04,19819.0
2025-01-31 09:55:00,167.0,167.2,166.6,166.8,12882.0,167.0,167.2,166.6,166.8,12882.0
2025-01-31 10:00:00,166.72,167.0,166.22,166.81,23586.0,166.72,167.0,166.22,166.81,23586.0
2025-01-31 10:05:00,166.91,167.56,166.62,167.0,12838.0,166.91,167.56,166.62,167.0,12838.0
2025-01-31 10:10:00,167.08,167.68,167.08,167.56,7120.0,167.08,167.68,167.08,167.56,7120.0
2025-01-31 10:15:00,167.61,167.93,167.52,167.78,7359.0,167.61,167.93,167.52,167.78,7359.0
2025-01-31 10:20:00,167.77,168.17,167.61,167.94,12635.0,167.77,168.17,167.61,167.94,12635.0
2025-01-31 10:25:00,168.08,168.65,168.0,168.65,12220.0,168.08,168.65,168.0,168.65,12220.0
2025-01-31 10:30:00,168.74,169.77,168.7,169.66,10564.0,168.74,169.77,168.7,169.66,10564.0
2025-01-31 10:35:00,169.54,169.67,168.49,169.22,23038.0,169.54,169.67,168.49,169.22,23038.0
2025-01-31 10:40:00,169.36,169.37,168.14,168.5,10202.0,169.36,169.37,168.14,168.5,10202.0
2025-01-31 10:45:00,168.48,169.43,168.22,169.43,8471.0,168.48,169.43,168.22,169.43,8471.0
2025-01-31 10:50:00,169.15,169.5,168.78,168.98,32820.0,169.15,169.5,168.78,168.98,32820.0
2025-01-31 10:55:00,168.99,169.05,168.38,168.38,10063.0,168.99,169.05,168.38,168.38,10063.0
2025-01-31 11:00:00,168.36,168.5,167.91,168.36,13832.0,168.36,168.5,167.91,168.36,13832.0
2025-01-31 11:05:00,168.34,168.56,167.95,168.49,11439.0,168.34,168.56,167.95,168.49,11439.0
2025-01-31 11:10:00,168.4,168.93,168.38,168.45,8929.0,168.4,168.93,168.38,168.45,8929.0
2025-01-31 11:15:00,168.33,168.53,168.16,168.2,9164.0,168.33,168.53,168.16,168.2,9164.0
2025-01-31 11:20:00,168.41,168.77,168.16,168.71,12777.0,168.41,168.77,168.16,168.71,12777.0
2025-01-31 11:25:00,168.6,168.67,168.17,168.32,8681.0,168.6,168.67,168.17,168.32,8681.0
2025-01-31 11:30:00,168.21,168.5,168.11,168.26,10933.0,168.21,168.5,168.11,168.26,10933.0
2025-01-31 11:35:00,168.26,168.46,168.11,168.3,4840.0,168.26,168.46,168.11,168.3,4840.0
2025-01-31 11:40:00,168.4,168.59,168.27,168.44,10957.0,168.4,168.59,168.27,168.44,10957.0
2025-01-31 11:45:00,168.39,168.5,168.24,168.46,5818.0,168.39,168.5,168.24,168.46,5818.0
2025-01-31 11:50:00,168.45,168.46,167.46,167.61,16304.0,168.45,168.46,167.46,167.61,16304.0
2025-01-31 11:55:00,167.6,167.89,167.43,167.88,8249.0,167.6,167.89,167.43,167.88,8249.0
2025-01-31 12:00:00,167.6,167.87,167.26,167.39,9246.0,167.6,167.87,167.26,167.39,9246.0
2025-01-31 12:05:00,167.37,167.52,167.19,167.34,6075.0,167.37,167.52,167.19,167.34,6075.0
2025-01-31 12:10:00,167.28,167.65,167.25,167.53,6714.0,167.28,167.65,167.25,167.53,6714.0
2025-01-31 12:15:00,167.5,167.69,167.4,167.5,15979.0,167.5,167.69,167.4,167.5,15979.0
2025-01-31 12:20:00,167.5,167.89,167.39,167.89,3800.0,167.5,167.89,167.39,167.89,3800.0
2025-01-31 12:25:00,167.82,167.89,167.74,167.8,3563.0,167.82,167.89,167.74,167.8,3563.0
2025-01-31 12:30:00,167.74,167.94,167.66,167.84,6080.0,167.74,167.94,167.66,167.84,6080.0
2025-01-31 12:35:00,167.88,168.2,167.78,168.15,8145.0,167.88,168.2,167.78,168.15,8145.0
2025-01-31 12:40:00,168.08,168.08,167.7,167.7,3609.0,168.08,168.08,167.7,167.7,3609.0
2025-01-31 12:45:00,167.56,167.72,167.56,167.61,3300.0,167.56,167.72,167.56,167.61,3300.0
2025-01-31 12:50:00,167.6,167.73,167.51,167.65,1000.0,167.6,167.73,167.51,167.65,1000.0
2025-01-31 12:55:00,167.61,167.75,167.45,167.45,4559.0,167.61,167.75,167.45,167.45,4559.0
2025-01-31 13:00:00,167.49,167.79,167.49,167.73,2686.0,167.49,167.79,167.49,167.73,2686.0
2025-01-31 13:05:00,167.96,167.98,167.74,167.74,5620.0,167.96,167.98,167.74,167.74,5620.0
2025-01-31 13:10:00,167.78,168.06,167.63,168.02,3906.0,167.78,168.06,167.63,168.02,3906.0
2025-01-31 13:15:00,168.1,168.3,167.69,167.77,6852.0,168.1,168.3,167.69,167.77,6852.0
2025-01-31 13:20:00,167.65,167.7,167.28,167.4,9283.0,167.65,167.7,167.28,167.4,9283.0
2025-01-31 13:25:00,167.36,167.5,166.88,166.92,8789.0,167.36,167.5,166.88,166.92,8789.0
2025-01-31 13:30:00,166.95,167.23,166.34,166.34,9807.0,166.95,167.23,166.34,166.34,9807.0
2025-01-31 13:35:00,166.28,166.76,166.08,166.5,11902.0,166.28,166.76,166.08,166.5,11902.0
2025-01-31 13:40:00,166.75,167.06,166.47,166.47,6759.0,166.75,167.06,166.47,166.47,6759.0
2025-01-31 13:45:00,166.6,166.99,166.57,166.99,4919.0,166.6,166.99,166.57,166.99,4919.0
2025-01-31 13:50:00,166.99,167.05,166.6,166.64,6806.0,166.99,167.05,166.6,166.64,6806.0
2025-01-31 13:55:00,166.65,166.94,166.61,166.7,5267.0,166.65,166.94,166.61,166.7,5267.0
2025-01-31 14:00:00,166.7,167.39,166.69,167.06,14512.0,166.7,167.39,166.69,167.06,14512.0
2025-01-31 14:05:00,166.97,167.04,166.46,166.62,12451.0,166.97,167.04,166.46,166.62,12451.0
2025-01-31 14:10:00,166.77,167.38,166.69,167.25,8384.0,166.77,167.38,166.69,167.25,8384.0
2025-01-31 14:15:00,167.36,167.4,166.74,166.94,6274.0,167.36,167.4,166.74,166.94,6274.0
2025-01-31 14:20:00,166.88,167.15,166.87,167.15,3038.0,166.88,167.15,166.87,167.15,3038.0
2025-01-31 14:25:00,167.21,167.48,167.02,167.17,5265.0,167.21,167.48,167.02,167.17,5265.0
2025-01-31 14:30:00,167.32,167.58,167.28,167.45,5962.0,167.32,167.58,167.28,167.45,5962.0
2025-01-31 14:35:00,167.33,167.34,167.0,167.34,4005.0,167.33,167.34,167.0,167.34,4005.0
2025-01-31 14:40:00,167.24,167.29,166.88,167.05,3900.0,167.24,167.29,166.88,167.05,3900.0
2025-01-31 14:45:00,166.89,167.05,166.71,167.05,4514.0,166.89,167.05,166.71,167.05,4514.0
2025-01-31 14:50:00,167.0,167.47,166.99,167.17,13633.0,167.0,167.47,166.99,167.17,13633.0
2025-01-31 14:55:00,167.28,167.58,167.2,167.32,8166.0,167.28,167.58,167.2,167.32,8166.0
2025-01-31 15:00:00,167.26,167.26,166.74,166.79,13503.0,167.26,167.26,166.74,166.79,13503.0
2025-01-31 15:05:00,166.8,166.94,166.69,166.83,7019.0,166.8,166.94,166.69,166.83,7019.0
2025-01-31 15:10:00,166.84,167.37,166.83,167.17,14172.0,166.84,167.37,166.83,167.17,14172.0
2025-01-31 15:15:00,167.17,167.28,166.92,167.03,6879.0,167.17,167.28,166.92,167.03,6879.0
2025-01-31 15:20:00,167.17,167.17,166.75,166.91,9265.0,167.17,167.17,166.75,166.91,9265.0
2025-01-31 15:25:00,166.89,167.16,166.68,167.12,13964.0,166.89,167.16,166.68,167.12,13964.0
2025-01-31 15:30:00,167.19,168.11,167.19,167.95,12889.0,167.19,168.11,167.19,167.95,12889.0
2025-01-31 15:35:00,167.9,168.06,167.78,167.84,10534.0,167.9,168.06,167.78,167.84,10534.0
2025-01-31 15:40:00,167.73,167.8,167.42,167.7,25990.0,167.73,167.8,167.42,167.7,25990.0
2025-01-31 15:45:00,167.66,168.15,167.65,167.88,16115.0,167.66,168.15,167.65,167.88,16115.0
2025-01-31 15:50:00,167.97,168.29,167.65,167.72,35828.0,167.97,168.29,167.65,167.72,35828.0
2025-01-31 15:55:00,167.72,167.89,167.34,167.53,112861.0,167.72,167.89,167.34,167.53,112861.0
2025-02-03 09:30:00,163.31,165.54,162.0,164.34,80394.0,163.31,165.54,162.0,164.34,80394.0
2025-02-03 09:35:00,164.25,165.05,163.68,165.05,14328.0,164.25,165.05,163.68,165.05,14328.0
2025-02-03 09:40:00,164.78,165.34,164.29,165.06,15371.0,164.78,165.34,164.29,165.06,15371.0
2025-02-03 09:45:00,164.89,165.21,164.11,164.38,11319.0,164.89,165.21,164.11,164.38,11319.0
2025-02-03 09:50:00,164.38,165.41,164.38,165.17,13389.0,164.38,165.41,164.38,165.17,13389.0
2025-02-03 09:55:00,165.06,166.91,164.91,166.54,33923.0,165.06,166.91,164.91,166.54,33923.0
2025-02-03 10:00:00,166.36,166.44,165.15,165.15,14408.0,166.36,166.44,165.15,165.15,14408.0
2025-02-03 10:05:00,165.31,165.93,165.3,165.72,14148.0,165.31,165.93,165.3,165.72,14148.0
2025-02-03 10:10:00,165.78,165.78,165.22,165.32,24861.0,165.78,165.78,165.22,165.32,24861.0
2025-02-03 10:15:00,165.28,165.51,164.58,165.26,33323.0,165.28,165.51,164.58,165.26,33323.0
2025-02-03 10:20:00,165.47,167.58,165.03,167.45,17326.0,165.47,167.58,165.03,167.45,17326.0
2025-02-03 10:25:00,167.55,167.81,166.62,167.64,29676.0,167.55,167.81,166.62,167.64,29676.0
2025-02-03 10:30:00,167.34,167.77,166.81,167.41,25001.0,167.34,167.77,166.81,167.41,25001.0
2025-02-03 10:35:00,167.64,167.8,167.03,167.55,18475.0,167.64,167.8,167.03,167.55,18475.0
2025-02-03 10:40:00,167.5,168.34,167.36,168.08,16578.0,167.5,168.34,167.36,168.08,16578.0
2025-02-03 10:45:00,168.07,168.3,167.68,168.1,16022.0,168.07,168.3,167.68,168.1,16022.0
2025-02-03 10:50:00,168.26,168.48,167.93,168.25,22731.0,168.26,168.48,167.93,168.25,22731.0
2025-02-03 10:55:00,168.2,168.52,167.93,168.18,17752.0,168.2,168.52,167.93,168.18,17752.0
2025-02-03 11:00:00,168.18,168.87,168.07,168.44,18039.0,168.18,168.87,168.07,168.44,18039.0
2025-02-03 11:05:00,168.42,169.0,168.01,169.0,17294.0,168.42,169.0,168.01,169.0,17294.0
2025-02-03 11:10:00,169.02,169.28,168.78,168.78,16533.0,169.02,169.28,168.78,168.78,16533.0
2025-02-03 11:15:00,168.84,169.28,168.44,169.28,15837.0,168.84,169.28,168.44,169.28,15837.0
2025-02-03 11:20:00,168.97,169.1,168.59,168.94,16991.0,168.97,169.1,168.59,168.94,16991.0
2025-02-03 11:25:00,168.95,169.26,168.59,169.26,18520.0,168.95,169.26,168.59,169.26,18520.0
2025-02-03 11:30:00,169.0,169.6,168.76,169.6,11868.0,169.0,169.6,168.76,169.6,11868.0
2025-02-03 11:35:00,169.56,169.95,169.07,169.1,20500.0,169.56,169.95,169.07,169.1,20500.0
2025-02-03 11:40:00,169.05,169.05,168.67,168.82,15127.0,169.05,169.05,168.67,168.82,15127.0
2025-02-03 11:45:00,168.88,168.99,168.43,168.76,13867.0,168.88,168.99,168.43,168.76,13867.0
2025-02-03 11:50:00,168.71,169.09,168.65,168.7,10362.0,168.71,169.09,168.65,168.7,10362.0
2025-02-03 11:55:00,168.71,168.71,166.81,167.03,21083.0,168.71,168.71,166.81,167.03,21083.0
2025-02-03 12:00:00,166.98,167.36,166.72,166.85,4664.0,166.98,167.36,166.72,166.85,4664.0
2025-02-03 12:05:00,166.76,167.15,166.5,167.0,9445.0,166.76,167.15,166.5,167.0,9445.0
2025-02-03 12:10:00,166.98,167.37,166.88,167.05,2607.0,166.98,167.37,166.88,167.05,2607.0
2025-02-03 12:15:00,167.05,167.05,166.66,166.84,10324.0,167.05,167.05,166.66,166.84,10324.0
2025-02-03 12:20:00,167.04,167.05,166.74,166.96,3662.0,167.04,167.05,166.74,166.96,3662.0
2025-02-03 12:25:00,166.8,166.96,166.08,166.27,15499.0,166.8,166.96,166.08,166.27,15499.0
2025-02-03 12:30:00,166.24,166.3,165.76,165.92,13867.0,166.24,166.3,165.76,165.92,13867.0
2025-02-03 12:35:00,165.92,166.2,165.89,165.99,7007.0,165.92,166.2,165.89,165.99,7007.0
2025-02-03 12:40:00,166.06,166.08,165.7,165.81,7096.0,166.06,166.08,165.7,165.81,7096.0
2025-02-03 12:45:00,165.81,166.35,165.66,166.23,5996.0,165.81,166.35,165.66,166.23,5996.0
2025-02-03 12:50:00,166.25,166.63,166.21,166.54,3900.0,166.25,166.63,166.21,166.54,3900.0
2025-02-03 12:55:00,166.38,167.01,166.2,166.76,21404.0,166.38,167.01,166.2,166.76,21404.0
2025-02-03 13:00:00,166.49,167.07,166.45,167.07,4835.0,166.49,167.07,166.45,167.07,4835.0
2025-02-03 13:05:00,167.07,167.07,165.68,165.68,18756.0,167.07,167.07,165.68,165.68,18756.0
2025-02-03 13:10:00,165.97,166.04,165.5,165.92,12665.0,165.97,166.04,165.5,165.92,12665.0
2025-02-03 13:15:00,165.7,166.29,165.68,165.97,9885.0,165.7,166.29,165.68,165.97,9885.0
2025-02-03 13:20:00,165.97,166.74,165.87,166.74,19844.0,165.97,166.74,165.87,166.74,19844.0
2025-02-03 13:25:00,166.65,167.0,166.53,166.71,9073.0,166.65,167.0,166.53,166.71,9073.0
2025-02-03 13:30:00,167.0,167.18,166.88,167.07,3410.0,167.0,167.18,166.88,167.07,3410.0
2025-02-03 13:35:00,166.91,167.35,166.87,167.34,9992.0,166.91,167.35,166.87,167.34,9992.0
2025-02-03 13:40:00,167.28,167.83,166.96,167.74,22238.0,167.28,167.83,166.96,167.74,22238.0
2025-02-03 13:45:00,167.74,168.08,167.35,167.63,11534.0,167.74,168.08,167.35,167.63,11534.0
2025-02-03 13:50:00,167.86,167.94,167.76,167.77,3487.0,167.86,167.94,167.76,167.77,3487.0
2025-02-03 13:55:00,168.05,168.08,167.34,167.52,9715.0,168.05,168.08,167.34,167.52,9715.0
2025-02-03 14:00:00,167.41,167.83,167.41,167.81,3664.0,167.41,167.83,167.41,167.81,3664.0
2025-02-03 14:05:00,167.77,168.36,167.69,168.36,8217.0,167.77,168.36,167.69,168.36,8217.0
2025-02-03 14:10:00,168.22,168.98,168.09,168.86,7339.0,168.22,168.98,168.09,168.86,7339.0
2025-02-03 14:15:00,168.89,168.89,168.52,168.69,10003.0,168.89,168.89,168.52,168.69,10003.0
2025-02-03 14:20:00,168.65,168.66,168.23,168.32,5318.0,168.65,168.66,168.23,168.32,5318.0
2025-02-03 14:25:00,168.2,168.64,168.2,168.42,2953.0,168.2,168.64,168.2,168.42,2953.0
2025-02-03 14:30:00,168.46,168.46,168.19,168.4,6111.0,168.46,168.46,168.19,168.4,6111.0
2025-02-03 14:35:00,168.34,168.78,168.34,168.5,4713.0,168.34,168.78,168.34,168.5,4713.0
2025-02-03 14:40:00,168.64,168.64,168.29,168.44,3366.0,168.64,168.64,168.29,168.44,3366.0
2025-02-03 14:45:00,168.65,168.71,168.52,168.55,5200.0,168.65,168.71,168.52,168.55,5200.0
2025-02-03 14:50:00,168.55,168.65,168.39,168.61,8721.0,168.55,168.65,168.39,168.61,8721.0
2025-02-03 14:55:00,168.59,168.9,168.48,168.85,11441.0,168.59,168.9,168.48,168.85,11441.0
2025-02-03 15:00:00,168.84,169.33,168.63,169.07,4908.0,168.84,169.33,168.63,169.07,4908.0
2025-02-03 15:05:00,169.22,169.34,169.04,169.22,6122.0,169.22,169.34,169.04,169.22,6122.0
2025-02-03 15:10:00,169.21,169.21,168.68,168.85,17848.0,169.21,169.21,168.68,168.85,17848.0
2025-02-03 15:15:00,168.81,168.95,168.76,168.87,6027.0,168.81,168.95,168.76,168.87,6027.0
2025-02-03 15:20:00,168.87,169.0,168.7,168.79,8891.0,168.87,169.0,168.7,168.79,8891.0
2025-02-03 15:25:00,168.75,168.85,168.5,168.62,12820.0,168.75,168.85,168.5,168.62,12820.0
2025-02-03 15:30:00,168.62,168.96,168.52,168.92,19594.0,168.62,168.96,168.52,168.92,19594.0
2025-02-03 15:35:00,168.92,168.92,168.17,168.22,21684.0,168.92,168.92,168.17,168.22,21684.0
2025-02-03 15:40:00,168.22,168.28,167.43,167.54,23325.0,168.22,168.28,167.43,167.54,23325.0
2025-02-03 15:45:00,167.38,167.63,167.33,167.47,24709.0,167.38,167.63,167.33,167.47,24709.0
2025-02-03 15:50:00,167.62,167.7,167.18,167.43,29792.0,167.62,167.7,167.18,167.43,29792.0
2025-02-03 15:55:00,167.51,167.58,167.1,167.22,84794.0,167.51,167.58,167.1,167.22,84794.0
2025-02-04 09:30:00,165.53,166.13,162.46,163.47,99680.0,165.53,166.13,162.46,163.47,99680.0
2025-02-04 09:35:00,163.5,165.46,163.41,165.46,35350.0,163.5,165.46,163.41,165.46,35350.0
2025-02-04 09:40:00,165.56,167.0,165.07,166.65,36183.0,165.56,167.0,165.07,166.65,36183.0
2025-02-04 09:45:00,166.65,168.0,166.13,166.89,19414.0,166.65,168.0,166.13,166.89,19414.0
2025-02-04 09:50:00,166.74,168.0,166.45,166.45,58505.0,166.74,168.0,166.45,166.45,58505.0
2025-02-04 09:55:00,166.29,166.86,166.13,166.68,11870.0,166.29,166.86,166.13,166.68,11870.0
2025-02-04 10:00:00,166.85,168.11,166.85,167.21,7268.0,166.85,168.11,166.85,167.21,7268.0
2025-02-04 10:05:00,167.11,167.35,166.4,166.68,6844.0,167.11,167.35,166.4,166.68,6844.0
2025-02-04 10:10:00,166.75,168.05,166.74,167.84,12207.0,166.75,168.05,166.74,167.84,12207.0
2025-02-04 10:15:00,167.87,168.38,167.35,168.31,6634.0,167.87,168.38,167.35,168.31,6634.0
2025-02-04 10:20:00,168.31,168.61,168.02,168.1,21553.0,168.31,168.61,168.02,168.1,21553.0
2025-02-04 10:25:00,168.17,168.4,167.1,167.3,12112.0,168.17,168.4,167.1,167.3,12112.0
2025-02-04 10:30:00,167.11,167.36,167.04,167.28,9628.0,167.11,167.36,167.04,167.28,9628.0
2025-02-04 10:35:00,167.28,167.58,167.0,167.5,7313.0,167.28,167.58,167.0,167.5,7313.0
2025-02-04 10:40:00,167.5,167.69,166.95,167.18,5917.0,167.5,167.69,166.95,167.18,5917.0
2025-02-04 10:45:00,167.18,167.31,166.94,167.25,2850.0,167.18,167.31,166.94,167.25,2850.0
2025-02-04 10:50:00,167.1,168.65,167.0,168.59,15778.0,167.1,168.65,167.0,168.59,15778.0
2025-02-04 10:55:00,168.71,168.76,168.04,168.36,6859.0,168.71,168.76,168.04,168.36,6859.0
2025-02-04 11:00:00,168.36,168.52,168.01,168.24,9776.0,168.36,168.52,168.01,168.24,9776.0
2025-02-04 11:05:00,168.24,168.34,167.7,168.21,7438.0,168.24,168.34,167.7,168.21,7438.0
2025-02-04 11:10:00,168.2,168.74,168.15,168.71,6699.0,168.2,168.74,168.15,168.71,6699.0
2025-02-04 11:15:00,168.75,169.1,168.63,168.97,37155.0,168.75,169.1,168.63,168.97,37155.0
2025-02-04 11:20:00,168.97,169.47,168.77,169.47,12383.0,168.97,169.47,168.77,169.47,12383.0
2025-02-04 11:25:00,169.41,169.72,169.03,169.47,11980.0,169.41,169.72,169.03,169.47,11980.0
2025-02-04 11:30:00,169.51,169.64,169.31,169.44,5051.0,169.51,169.64,169.31,169.44,5051.0
2025-02-04 11:35:00,169.4,169.64,169.26,169.55,6460.0,169.4,169.64,169.26,169.55,6460.0
2025-02-04 11:40:00,169.59,169.9,169.01,169.08,15114.0,169.59,169.9,169.01,169.08,15114.0
2025-02-04 11:45:00,169.22,169.29,169.02,169.24,4295.0,169.22,169.29,169.02,169.24,4295.0
2025-02-04 11:50:00,169.01,169.23,168.57,169.23,4685.0,169.01,169.23,168.57,169.23,4685.0
2025-02-04 11:55:00,169.02,169.27,168.85,168.99,2783.0,169.02,169.27,168.85,168.99,2783.0
2025-02-04 12:00:00,169.03,169.04,168.8,168.82,4176.0,169.03,169.04,168.8,168.82,4176.0
2025-02-04 12:05:00,168.94,168.96,168.39,168.54,3536.0,168.94,168.96,168.39,168.54,3536.0
2025-02-04 12:10:00,168.49,168.77,168.38,168.6,6867.0,168.49,168.77,168.38,168.6,6867.0
2025-02-04 12:15:00,168.6,168.67,167.54,167.67,16437.0,168.6,168.67,167.54,167.67,16437.0
2025-02-04 12:20:00,167.69,168.11,167.45,167.84,5089.0,167.69,168.11,167.45,167.84,5089.0
2025-02-04 12:25:00,167.86,167.89,167.21,167.29,3839.0,167.86,167.89,167.21,167.29,3839.0
2025-02-04 12:30:00,167.3,167.54,167.21,167.52,5565.0,167.3,167.54,167.21,167.52,5565.0
2025-02-04 12:35:00,167.59,167.81,167.42,167.62,6048.0,167.59,167.81,167.42,167.62,6048.0
2025-02-04 12:40:00,167.62,167.88,167.36,167.75,2523.0,167.62,167.88,167.36,167.75,2523.0
2025-02-04 12:45:00,167.7,167.71,167.38,167.53,2323.0,167.7,167.71,167.38,167.53,2323.0
2025-02-04 12:50:00,167.65,167.94,167.59,167.94,3867.0,167.65,167.94,167.59,167.94,3867.0
2025-02-04 12:55:00,167.95,167.98,167.63,167.63,1900.0,167.95,167.98,167.63,167.63,1900.0
2025-02-04 13:00:00,167.69,167.69,167.01,167.01,5431.0,167.69,167.69,167.01,167.01,5431.0
2025-02-04 13:05:00,167.15,167.15,166.41,166.6,8206.0,167.15,167.15,166.41,166.6,8206.0
2025-02-04 13:10:00,166.61,166.72,166.23,166.25,25848.0,166.61,166.72,166.23,166.25,25848.0
2025-02-04 13:15:00,166.27,166.88,166.23,166.65,17641.0,166.27,166.88,166.23,166.65,17641.0
2025-02-04 13:20:00,166.53,166.89,166.52,166.87,4554.0,166.53,166.89,166.52,166.87,4554.0
2025-02-04 13:25:00,166.66,167.1,166.66,167.03,4743.0,166.66,167.1,166.66,167.03,4743.0
2025-02-04 13:30:00,167.03,167.3,166.7,167.13,5852.0,167.03,167.3,166.7,167.13,5852.0
2025-02-04 13:35:00,167.16,167.16,167.0,167.07,2447.0,167.16,167.16,167.0,167.07,2447.0
2025-02-04 13:40:00,167.16,167.31,167.0,167.07,2410.0,167.16,167.31,167.0,167.07,2410.0
2025-02-04 13:45:00,167.29,167.31,167.07,167.22,2015.0,167.29,167.31,167.07,167.22,2015.0
2025-02-04 13:50:00,167.28,167.31,167.1,167.31,1544.0,167.28,167.31,167.1,167.31,1544.0
2025-02-04 13:55:00,167.31,167.97,167.31,167.92,6688.0,167.31,167.97,167.31,167.92,6688.0
2025-02-04 14:00:00,167.8,167.88,167.74,167.87,5567.0,167.8,167.88,167.74,167.87,5567.0
2025-02-04 14:05:00,167.87,168.63,167.87,168.59,7556.0,167.87,168.63,167.87,168.59,7556.0
2025-02-04 14:10:00,168.58,168.66,167.99,168.03,16704.0,168.58,168.66,167.99,168.03,16704.0
2025-02-04 14:15:00,168.03,168.28,168.0,168.09,16008.0,168.03,168.28,168.0,168.09,16008.0
2025-02-04 14:20:00,168.09,168.13,167.62,167.87,4729.0,168.09,168.13,167.62,167.87,4729.0
2025-02-04 14:25:00,167.75,167.84,167.5,167.5,3777.0,167.75,167.84,167.5,167.5,3777.0
2025-02-04 14:30:00,167.52,167.79,167.5,167.61,3753.0,167.52,167.79,167.5,167.61,3753.0
2025-02-04 14:35:00,167.79,167.79,167.34,167.34,7765.0,167.79,167.79,167.34,167.34,7765.0
2025-02-04 14:40:00,167.34,167.5,167.18,167.19,2018.0,167.34,167.5,167.18,167.19,2018.0
2025-02-04 14:45:00,167.3,167.3,166.6,166.69,11225.0,167.3,167.3,166.6,166.69,11225.0
2025-02-04 14:50:00,166.72,166.73,166.35,166.4,6173.0,166.72,166.73,166.35,166.4,6173.0
2025-02-04 14:55:00,166.33,166.66,166.18,166.25,6640.0,166.33,166.66,166.18,166.25,6640.0
2025-02-04 15:00:00,166.17,166.36,166.08,166.13,5256.0,166.17,166.36,166.08,166.13,5256.0
2025-02-04 15:05:00,166.22,166.69,166.22,166.66,6490.0,166.22,166.69,166.22,166.66,6490.0
2025-02-04 15:10:00,166.71,166.85,166.62,166.73,7754.0,166.71,166.85,166.62,166.73,7754.0
2025-02-04 15:15:00,166.76,166.89,166.59,166.66,5424.0,166.76,166.89,166.59,166.66,5424.0
2025-02-04 15:20:00,166.66,166.66,166.28,166.46,2900.0,166.66,166.66,166.28,166.46,2900.0
2025-02-04 15:25:00,166.45,166.49,166.31,166.36,4470.0,166.45,166.49,166.31,166.36,4470.0
2025-02-04 15:30:00,166.3,166.43,166.01,166.16,15217.0,166.3,166.43,166.01,166.16,15217.0
2025-02-04 15:35:00,166.24,166.32,166.14,166.29,11191.0,166.24,166.32,166.14,166.29,11191.0
2025-02-04 15:40:00,166.28,166.58,165.74,165.79,13124.0,166.28,166.58,165.74,165.79,13124.0
2025-02-04 15:45:00,165.81,166.27,165.74,166.13,13479.0,165.81,166.27,165.74,166.13,13479.0
2025-02-04 15:50:00,166.22,166.57,166.03,166.1,27491.0,166.22,166.57,166.03,166.1,27491.0
2025-02-04 15:55:00,166.14,166.45,166.11,166.18,42374.0,166.14,166.45,166.11,166.18,42374.0
2025-02-05 09:30:00,169.64,171.54,166.55,166.79,96145.0,169.64,171.54,166.55,166.79,96145.0
2025-02-05 09:35:00,166.58,166.95,165.45,166.78,40412.0,166.58,166.95,165.45,166.78,40412.0
2025-02-05 09:40:00,166.75,167.27,166.34,167.13,19765.0,166.75,167.27,166.34,167.13,19765.0
2025-02-05 09:45:00,166.93,167.69,166.5,167.08,32230.0,166.93,167.69,166.5,167.08,32230.0
2025-02-05 09:50:00,167.28,167.33,166.57,167.22,30865.0,167.28,167.33,166.57,167.22,30865.0
2025-02-05 09:55:00,167.22,169.37,166.78,169.37,38276.0,167.22,169.37,166.78,169.37,38276.0
2025-02-05 10:00:00,169.71,169.75,166.84,167.02,19362.0,169.71,169.75,166.84,167.02,19362.0
2025-02-05 10:05:00,167.02,167.4,166.9,167.33,14319.0,167.02,167.4,166.9,167.33,14319.0
2025-02-05 10:10:00,167.24,167.57,167.04,167.26,13116.0,167.24,167.57,167.04,167.26,13116.0
2025-02-05 10:15:00,167.25,167.57,167.07,167.38,7680.0,167.25,167.57,167.07,167.38,7680.0
2025-02-05 10:20:00,167.57,168.28,167.27,168.17,15268.0,167.57,168.28,167.27,168.17,15268.0
2025-02-05 10:25:00,168.32,168.76,168.26,168.62,11764.0,168.32,168.76,168.26,168.62,11764.0
2025-02-05 10:30:00,168.5,169.7,168.49,169.7,16032.0,168.5,169.7,168.49,169.7,16032.0
2025-02-05 10:35:00,169.33,169.6,169.04,169.22,9048.0,169.33,169.6,169.04,169.22,9048.0
2025-02-05 10:40:00,169.24,169.9,168.92,169.9,14192.0,169.24,169.9,168.92,169.9,14192.0
2025-02-05 10:45:00,169.78,169.92,168.81,169.11,4695.0,169.78,169.92,168.81,169.11,4695.0
2025-02-05 10:50:00,169.02,169.38,169.02,169.28,5836.0,169.02,169.38,169.02,169.28,5836.0
2025-02-05 10:55:00,169.09,169.12,168.58,168.78,5961.0,169.09,169.12,168.58,168.78,5961.0
2025-02-05 11:00:00,168.79,168.79,168.27,168.38,8978.0,168.79,168.79,168.27,168.38,8978.0
2025-02-05 11:05:00,168.42,168.68,168.32,168.52,6585.0,168.42,168.68,168.32,168.52,6585.0
2025-02-05 11:10:00,168.67,169.06,168.6,169.0,22431.0,168.67,169.06,168.6,169.0,22431.0
2025-02-05 11:15:00,169.0,169.45,169.0,169.16,19617.0,169.0,169.45,169.0,169.16,19617.0
2025-02-05 11:20:00,169.15,169.17,168.5,168.67,5265.0,169.15,169.17,168.5,168.67,5265.0
2025-02-05 11:25:00,168.59,168.77,168.22,168.3,10717.0,168.59,168.77,168.22,168.3,10717.0
2025-02-05 11:30:00,168.33,168.39,168.01,168.06,5659.0,168.33,168.39,168.01,168.06,5659.0
2025-02-05 11:35:00,168.13,168.38,167.99,168.01,7651.0,168.13,168.38,167.99,168.01,7651.0
2025-02-05 11:40:00,168.0,168.35,168.0,168.2,1707.0,168.0,168.35,168.0,168.2,1707.0
2025-02-05 11:45:00,168.16,168.19,167.85,167.86,1951.0,168.16,168.19,167.85,167.86,1951.0
2025-02-05 11:50:00,168.02,168.02,167.5,167.74,6870.0,168.02,168.02,167.5,167.74,6870.0
2025-02-05 11:55:00,167.68,168.15,167.57,168.07,10190.0,167.68,168.15,167.57,168.07,10190.0
2025-02-05 12:00:00,168.21,168.21,167.8,167.82,8785.0,168.21,168.21,167.8,167.82,8785.0
2025-02-05 12:05:00,168.0,168.19,167.82,168.03,3072.0,168.0,168.19,167.82,168.03,3072.0
2025-02-05 12:10:00,168.0,168.0,167.51,167.66,3943.0,168.0,168.0,167.51,167.66,3943.0
2025-02-05 12:15:00,167.79,167.79,167.0,167.0,21708.0,167.79,167.79,167.0,167.0,21708.0
2025-02-05 12:20:00,167.15,167.3,166.01,166.27,15142.0,167.15,167.3,166.01,166.27,15142.0
2025-02-05 12:25:00,166.3,166.51,166.02,166.09,9877.0,166.3,166.51,166.02,166.09,9877.0
2025-02-05 12:30:00,166.01,166.61,166.01,166.52,6027.0,166.01,166.61,166.01,166.52,6027.0
2025-02-05 12:35:00,166.51,166.84,166.44,166.65,12518.0,166.51,166.84,166.44,166.65,12518.0
2025-02-05 12:40:00,166.84,166.99,166.2,166.68,18463.0,166.84,166.99,166.2,166.68,18463.0
2025-02-05 12:45:00,166.68,166.91,166.6,166.84,3794.0,166.68,166.91,166.6,166.84,3794.0
2025-02-05 12:50:00,166.81,167.04,166.61,166.93,5165.0,166.81,167.04,166.61,166.93,5165.0
2025-02-05 12:55:00,166.8,166.8,166.45,166.71,3155.0,166.8,166.8,166.45,166.71,3155.0
2025-02-05 13:00:00,166.53,166.97,166.51,166.77,2748.0,166.53,166.97,166.51,166.77,2748.0
2025-02-05 13:05:00,166.96,167.07,166.47,166.51,6072.0,166.96,167.07,166.47,166.51,6072.0
2025-02-05 13:10:00,166.52,166.84,166.52,166.78,1442.0,166.52,166.84,166.52,166.78,1442.0
2025-02-05 13:15:00,166.83,166.97,166.56,166.75,6940.0,166.83,166.97,166.56,166.75,6940.0
2025-02-05 13:20:00,166.84,166.84,166.57,166.58,4188.0,166.84,166.84,166.57,166.58,4188.0
2025-02-05 13:25:00,166.65,166.82,166.1,166.19,7751.0,166.65,166.82,166.1,166.19,7751.0
2025-02-05 13:30:00,166.17,166.87,166.17,166.4,19501.0,166.17,166.87,166.17,166.4,19501.0
2025-02-05 13:35:00,166.74,166.92,166.58,166.8,9028.0,166.74,166.92,166.58,166.8,9028.0
2025-02-05 13:40:00,166.77,167.19,166.77,166.93,15174.0,166.77,167.19,166.77,166.93,15174.0
2025-02-05 13:45:00,167.06,167.17,166.85,166.85,4387.0,167.06,167.17,166.85,166.85,4387.0
2025-02-05 13:50:00,167.0,167.02,166.77,166.8,4752.0,167.0,167.02,166.77,166.8,4752.0
2025-02-05 13:55:00,166.87,166.94,166.71,166.87,2848.0,166.87,166.94,166.71,166.87,2848.0
2025-02-05 14:00:00,166.77,166.87,166.3,166.42,6786.0,166.77,166.87,166.3,166.42,6786.0
2025-02-05 14:05:00,166.6,166.69,166.52,166.57,1405.0,166.6,166.69,166.52,166.57,1405.0
2025-02-05 14:10:00,166.57,166.67,166.28,166.29,5377.0,166.57,166.67,166.28,166.29,5377.0
2025-02-05 14:15:00,166.4,166.45,166.31,166.31,3637.0,166.4,166.45,166.31,166.31,3637.0
2025-02-05 14:20:00,166.29,166.29,164.86,164.98,30635.0,166.29,166.29,164.86,164.98,30635.0
2025-02-05 14:25:00,164.86,165.66,164.83,165.58,38929.0,164.86,165.66,164.83,165.58,38929.0
2025-02-05 14:30:00,165.58,165.66,165.37,165.66,6505.0,165.58,165.66,165.37,165.66,6505.0
2025-02-05 14:35:00,165.66,166.76,165.34,165.75,45526.0,165.66,166.76,165.34,165.75,45526.0
2025-02-05 14:40:00,165.85,165.85,165.51,165.62,8299.0,165.85,165.85,165.51,165.62,8299.0
2025-02-05 14:45:00,165.51,165.64,164.7,164.7,18864.0,165.51,165.64,164.7,164.7,18864.0
2025-02-05 14:50:00,164.63,164.79,164.24,164.43,6956.0,164.63,164.79,164.24,164.43,6956.0
2025-02-05 14:55:00,164.48,164.54,164.13,164.36,9796.0,164.48,164.54,164.13,164.36,9796.0
2025-02-05 15:00:00,164.14,164.4,163.8,164.0,17397.0,164.14,164.4,163.8,164.0,17397.0
2025-02-05 15:05:00,163.92,164.11,163.84,163.88,17211.0,163.92,164.11,163.84,163.88,17211.0
2025-02-05 15:10:00,163.76,164.02,163.5,163.65,15341.0,163.76,164.02,163.5,163.65,15341.0
2025-02-05 15:15:00,163.52,163.75,163.43,163.54,5046.0,163.52,163.75,163.43,163.54,5046.0
2025-02-05 15:20:00,163.58,164.07,163.5,163.55,16040.0,163.58,164.07,163.5,163.55,16040.0
2025-02-05 15:25:00,163.6,163.67,163.42,163.53,14606.0,163.6,163.67,163.42,163.53,14606.0
2025-02-05 15:30:00,163.46,163.57,163.27,163.34,20366.0,163.46,163.57,163.27,163.34,20366.0
2025-02-05 15:35:00,163.37,163.5,163.1,163.15,30137.0,163.37,163.5,163.1,163.15,30137.0
2025-02-05 15:40:00,163.27,163.28,162.82,162.94,17005.0,163.27,163.28,162.82,162.94,17005.0
2025-02-05 15:45:00,162.94,162.94,162.55,162.75,38020.0,162.94,162.94,162.55,162.75,38020.0
2025-02-05 15:50:00,162.66,163.07,162.57,162.64,35781.0,162.66,163.07,162.57,162.64,35781.0
2025-02-05 15:55:00,162.68,162.68,162.19,162.32,117031.0,162.68,162.68,162.19,162.32,117031.0
2025-02-06 09:30:00,163.39,165.87,163.17,165.22,71455.0,163.39,165.87,163.17,165.22,71455.0
2025-02-06 09:35:00,165.17,165.4,163.42,163.84,24308.0,165.17,165.4,163.42,163.84,24308.0
2025-02-06 09:40:00,163.59,163.65,162.59,163.5,43834.0,163.59,163.65,162.59,163.5,43834.0
2025-02-06 09:45:00,163.54,164.1,163.07,164.04,15147.0,163.54,164.1,163.07,164.04,15147.0
2025-02-06 09:50:00,164.08,164.16,163.01,163.32,9137.0,164.08,164.16,163.01,163.32,9137.0
2025-02-06 09:55:00,163.29,163.97,163.08,163.81,24164.0,163.29,163.97,163.08,163.81,24164.0
2025-02-06 10:00:00,163.93,165.35,163.55,165.25,20585.0,163.93,165.35,163.55,165.25,20585.0
2025-02-06 10:05:00,165.15,166.1,165.12,166.0,39930.0,165.15,166.1,165.12,166.0,39930.0
2025-02-06 10:10:00,166.06,166.09,165.48,166.08,18726.0,166.06,166.09,165.48,166.08,18726.0
2025-02-06 10:15:00,166.1,167.0,166.1,166.85,25285.0,166.1,167.0,166.1,166.85,25285.0
2025-02-06 10:20:00,166.74,166.98,166.33,166.81,11098.0,166.74,166.98,166.33,166.81,11098.0
2025-02-06 10:25:00,166.84,166.98,166.17,166.17,9581.0,166.84,166.98,166.17,166.17,9581.0
2025-02-06 10:30:00,166.3,166.78,166.11,166.78,5200.0,166.3,166.78,166.11,166.78,5200.0
2025-02-06 10:35:00,166.87,167.49,165.96,166.35,25195.0,166.87,167.49,165.96,166.35,25195.0
2025-02-06 10:40:00,166.22,167.0,166.19,166.61,13987.0,166.22,167.0,166.19,166.61,13987.0
2025-02-06 10:45:00,166.65,167.0,165.55,165.78,9388.0,166.65,167.0,165.55,165.78,9388.0
2025-02-06 10:50:00,165.92,166.28,165.77,165.97,12631.0,165.92,166.28,165.77,165.97,12631.0
2025-02-06 10:55:00,165.75,166.21,165.74,165.93,4402.0,165.75,166.21,165.74,165.93,4402.0
2025-02-06 11:00:00,165.92,166.24,165.26,165.36,15452.0,165.92,166.24,165.26,165.36,15452.0
2025-02-06 11:05:00,165.53,165.85,165.34,165.85,6526.0,165.53,165.85,165.34,165.85,6526.0
2025-02-06 11:10:00,165.9,166.48,165.85,166.18,6290.0,165.9,166.48,165.85,166.18,6290.0
2025-02-06 11:15:00,166.19,166.39,165.85,165.94,5870.0,166.19,166.39,165.85,165.94,5870.0
2025-02-06 11:20:00,166.18,166.81,166.17,166.77,7174.0,166.18,166.81,166.17,166.77,7174.0
2025-02-06 11:25:00,166.66,167.41,166.65,167.13,8685.0,166.66,167.41,166.65,167.13,8685.0
2025-02-06 11:30:00,167.03,167.13,166.34,166.34,7086.0,167.03,167.13,166.34,166.34,7086.0
2025-02-06 11:35:00,166.31,166.5,166.06,166.27,4866.0,166.31,166.5,166.06,166.27,4866.0
2025-02-06 11:40:00,166.24,166.41,165.92,165.97,10080.0,166.24,166.41,165.92,165.97,10080.0
2025-02-06 11:45:00,166.0,166.49,165.83,166.24,22256.0,166.0,166.49,165.83,166.24,22256.0
2025-02-06 11:50:00,166.29,167.18,166.24,166.98,8218.0,166.29,167.18,166.24,166.98,8218.0
2025-02-06 11:55:00,166.98,167.06,166.5,166.64,9816.0,166.98,167.06,166.5,166.64,9816.0
2025-02-06 12:00:00,166.64,166.9,166.44,166.66,5250.0,166.64,166.9,166.44,166.66,5250.0
2025-02-06 12:05:00,166.65,166.69,166.43,166.68,2145.0,166.65,166.69,166.43,166.68,2145.0
2025-02-06 12:10:00,166.66,167.22,166.47,166.82,14389.0,166.66,167.22,166.47,166.82,14389.0
2025-02-06 12:15:00,166.84,166.95,166.49,166.58,15180.0,166.84,166.95,166.49,166.58,15180.0
2025-02-06 12:20:00,166.57,166.79,166.37,166.65,6100.0,166.57,166.79,166.37,166.65,6100.0
2025-02-06 12:25:00,166.65,166.76,166.46,166.61,11316.0,166.65,166.76,166.46,166.61,11316.0
2025-02-06 12:30:00,166.62,166.69,166.48,166.62,7816.0,166.62,166.69,166.48,166.62,7816.0
2025-02-06 12:35:00,166.76,167.35,166.49,167.08,8468.0,166.76,167.35,166.49,167.08,8468.0
2025-02-06 12:40:00,167.12,167.34,167.12,167.34,1700.0,167.12,167.34,167.12,167.34,1700.0
2025-02-06 12:45:00,167.31,167.4,167.19,167.38,3552.0,167.31,167.4,167.19,167.38,3552.0
2025-02-06 12:50:00,167.33,167.48,166.89,167.02,8484.0,167.33,167.48,166.89,167.02,8484.0
2025-02-06 12:55:00,167.09,167.13,166.95,167.13,2400.0,167.09,167.13,166.95,167.13,2400.0
2025-02-06 13:00:00,167.2,167.24,167.14,167.15,853.0,167.2,167.24,167.14,167.15,853.0
2025-02-06 13:05:00,167.3,167.51,167.07,167.16,5507.0,167.3,167.51,167.07,167.16,5507.0
2025-02-06 13:10:00,167.11,167.21,167.11,167.19,1620.0,167.11,167.21,167.11,167.19,1620.0
2025-02-06 13:15:00,167.22,167.33,167.18,167.27,1748.0,167.22,167.33,167.18,167.27,1748.0
2025-02-06 13:20:00,167.22,167.47,167.19,167.39,11140.0,167.22,167.47,167.19,167.39,11140.0
2025-02-06 13:25:00,167.39,167.39,166.85,167.24,6662.0,167.39,167.39,166.85,167.24,6662.0
2025-02-06 13:30:00,167.12,167.14,166.73,166.81,7806.0,167.12,167.14,166.73,166.81,7806.0
2025-02-06 13:35:00,166.81,166.91,166.48,166.62,16432.0,166.81,166.91,166.48,166.62,16432.0
2025-02-06 13:40:00,166.59,166.72,165.8,166.08,11118.0,166.59,166.72,165.8,166.08,11118.0
2025-02-06 13:45:00,166.02,166.12,165.87,166.03,6274.0,166.02,166.12,165.87,166.03,6274.0
2025-02-06 13:50:00,166.04,166.05,165.5,165.62,7068.0,166.04,166.05,165.5,165.62,7068.0
2025-02-06 13:55:00,165.75,165.76,165.16,165.16,9201.0,165.75,165.76,165.16,165.16,9201.0
2025-02-06 14:00:00,165.04,166.0,165.04,165.71,22968.0,165.04,166.0,165.04,165.71,22968.0
2025-02-06 14:05:00,165.71,166.11,165.59,166.03,6588.0,165.71,166.11,165.59,166.03,6588.0
2025-02-06 14:10:00,166.06,166.06,165.84,165.87,1600.0,166.06,166.06,165.84,165.87,1600.0
2025-02-06 14:15:00,165.87,165.97,165.76,165.91,4441.0,165.87,165.97,165.76,165.91,4441.0
2025-02-06 14:20:00,165.89,165.9,165.5,165.52,2069.0,165.89,165.9,165.5,165.52,2069.0
2025-02-06 14:25:00,165.44,165.6,165.0,165.35,24423.0,165.44,165.6,165.0,165.35,24423.0
2025-02-06 14:30:00,165.35,165.36,165.02,165.08,5579.0,165.35,165.36,165.02,165.08,5579.0
2025-02-06 14:35:00,165.0,165.43,165.0,165.29,12106.0,165.0,165.43,165.0,165.29,12106.0
2025-02-06 14:40:00,165.15,165.16,164.56,164.73,12063.0,165.15,165.16,164.56,164.73,12063.0
2025-02-06 14:45:00,164.75,164.89,164.71,164.84,3781.0,164.75,164.89,164.71,164.84,3781.0
2025-02-06 14:50:00,164.84,165.13,164.82,164.97,6531.0,164.84,165.13,164.82,164.97,6531.0
2025-02-06 14:55:00,164.97,164.97,164.7,164.81,3189.0,164.97,164.97,164.7,164.81,3189.0
2025-02-06 15:00:00,164.83,165.01,164.71,164.83,7104.0,164.83,165.01,164.71,164.83,7104.0
2025-02-06 15:05:00,164.81,164.92,164.8,164.81,2513.0,164.81,164.92,164.8,164.81,2513.0
2025-02-06 15:10:00,164.86,165.23,164.84,165.22,25501.0,164.86,165.23,164.84,165.22,25501.0
2025-02-06 15:15:00,165.28,165.52,165.21,165.41,7493.0,165.28,165.52,165.21,165.41,7493.0
2025-02-06 15:20:00,165.41,165.69,165.33,165.59,5417.0,165.41,165.69,165.33,165.59,5417.0
2025-02-06 15:25:00,165.56,165.68,165.32,165.61,13149.0,165.56,165.68,165.32,165.61,13149.0
2025-02-06 15:30:00,165.61,165.64,165.39,165.39,16244.0,165.61,165.64,165.39,165.39,16244.0
2025-02-06 15:35:00,165.37,166.1,165.36,166.09,8984.0,165.37,166.1,165.36,166.09,8984.0
2025-02-06 15:40:00,166.1,166.28,165.94,166.1,6539.0,166.1,166.28,165.94,166.1,6539.0
2025-02-06 15:45:00,166.11,166.52,166.09,166.47,14799.0,166.11,166.52,166.09,166.47,14799.0
2025-02-06 15:50:00,166.54,167.1,166.54,167.05,35546.0,166.54,167.1,166.54,167.05,35546.0
2025-02-06 15:55:00,167.15,167.74,167.04,167.59,100895.0,167.15,167.74,167.04,167.59,100895.0
2025-02-07 09:30:00,167.67,168.34,166.89,167.16,24129.0,167.67,168.34,166.89,167.16,24129.0
2025-02-07 09:35:00,167.12,168.32,167.12,167.66,11038.0,167.12,168.32,167.12,167.66,11038.0
2025-02-07 09:40:00,167.66,168.49,167.48,168.49,6776.0,167.66,168.49,167.48,168.49,6776.0
2025-02-07 09:45:00,168.49,170.72,168.24,169.53,66903.0,168.49,170.72,168.24,169.53,66903.0
2025-02-07 09:50:00,169.76,170.72,169.31,169.9,18469.0,169.76,170.72,169.31,169.9,18469.0
2025-02-07 09:55:00,169.63,169.74,169.27,169.53,10850.0,169.63,169.74,169.27,169.53,10850.0
2025-02-07 10:00:00,169.42,169.42,167.28,167.47,26225.0,169.42,169.42,167.28,167.47,26225.0
2025-02-07 10:05:00,167.66,169.36,167.19,169.05,18896.0,167.66,169.36,167.19,169.05,18896.0
2025-02-07 10:10:00,169.09,169.09,167.78,168.01,7568.0,169.09,169.09,167.78,168.01,7568.0
2025-02-07 10:15:00,168.01,168.89,167.1,168.89,30680.0,168.01,168.89,167.1,168.89,30680.0
2025-02-07 10:20:00,168.47,169.45,168.47,169.45,9405.0,168.47,169.45,168.47,169.45,9405.0
2025-02-07 10:25:00,169.17,169.4,168.59,169.25,8847.0,169.17,169.4,168.59,169.25,8847.0
2025-02-07 10:30:00,169.15,169.82,169.05,169.3,28111.0,169.15,169.82,169.05,169.3,28111.0
2025-02-07 10:35:00,169.56,169.78,168.99,169.09,34157.0,169.56,169.78,168.99,169.09,34157.0
2025-02-07 10:40:00,169.0,169.03,168.21,168.44,6589.0,169.0,169.03,168.21,168.44,6589.0
2025-02-07 10:45:00,168.34,168.47,167.5,168.03,11338.0,168.34,168.47,167.5,168.03,11338.0
2025-02-07 10:50:00,167.77,168.29,166.77,167.11,10719.0,167.77,168.29,166.77,167.11,10719.0
2025-02-07 10:55:00,167.26,167.89,166.89,167.66,12185.0,167.26,167.89,166.89,167.66,12185.0
2025-02-07 11:00:00,167.81,167.82,166.92,167.25,16254.0,167.81,167.82,166.92,167.25,16254.0
2025-02-07 11:05:00,167.06,167.5,167.05,167.22,13770.0,167.06,167.5,167.05,167.22,13770.0
2025-02-07 11:10:00,167.33,167.33,166.64,166.86,21171.0,167.33,167.33,166.64,166.86,21171.0
2025-02-07 11:15:00,166.77,167.19,166.59,167.18,24768.0,166.77,167.19,166.59,167.18,24768.0
2025-02-07 11:20:00,167.24,167.3,166.31,166.59,6440.0,167.24,167.3,166.31,166.59,6440.0
2025-02-07 11:25:00,166.51,166.51,166.0,166.08,12048.0,166.51,166.51,166.0,166.08,12048.0
2025-02-07 11:30:00,165.96,166.67,165.8,166.5,13583.0,165.96,166.67,165.8,166.5,13583.0
2025-02-07 11:35:00,166.35,166.35,166.2,166.2,2208.0,166.35,166.35,166.2,166.2,2208.0
2025-02-07 11:40:00,166.21,166.21,165.67,165.89,6015.0,166.21,166.21,165.67,165.89,6015.0
2025-02-07 11:45:00,166.09,166.09,165.5,165.67,3587.0,166.09,166.09,165.5,165.67,3587.0
2025-02-07 11:50:00,165.66,165.78,165.3,165.31,4300.0,165.66,165.78,165.3,165.31,4300.0
2025-02-07 11:55:00,165.47,165.9,165.3,165.59,9640.0,165.47,165.9,165.3,165.59,9640.0
2025-02-07 12:00:00,165.33,166.24,165.33,166.17,16721.0,165.33,166.24,165.33,166.17,16721.0
2025-02-07 12:05:00,166.0,166.94,165.99,166.71,6302.0,166.0,166.94,165.99,166.71,6302.0
2025-02-07 12:10:00,166.66,167.11,166.66,166.84,7987.0,166.66,167.11,166.66,166.84,7987.0
2025-02-07 12:15:00,166.55,166.66,166.22,166.44,6422.0,166.55,166.66,166.22,166.44,6422.0
2025-02-07 12:20:00,166.44,166.95,166.44,166.9,7700.0,166.44,166.95,166.44,166.9,7700.0
2025-02-07 12:25:00,167.02,167.02,166.55,166.56,3974.0,167.02,167.02,166.55,166.56,3974.0
2025-02-07 12:30:00,166.56,166.78,166.54,166.65,3111.0,166.56,166.78,166.54,166.65,3111.0
2025-02-07 12:35:00,166.69,166.95,166.69,166.95,1255.0,166.69,166.95,166.69,166.95,1255.0
2025-02-07 12:40:00,166.8,166.99,166.77,166.99,2564.0,166.8,166.99,166.77,166.99,2564.0
2025-02-07 12:45:00,167.0,167.07,166.94,167.03,1000.0,167.0,167.07,166.94,167.03,1000.0
2025-02-07 12:50:00,166.82,167.15,166.64,166.96,6935.0,166.82,167.15,166.64,166.96,6935.0
2025-02-07 12:55:00,166.93,166.93,166.61,166.74,5813.0,166.93,166.93,166.61,166.74,5813.0
2025-02-07 13:00:00,166.87,167.32,166.81,167.26,6375.0,166.87,167.32,166.81,167.26,6375.0
2025-02-07 13:05:00,167.34,167.92,167.34,167.87,8311.0,167.34,167.92,167.34,167.87,8311.0
2025-02-07 13:10:00,167.84,167.97,167.56,167.83,7380.0,167.84,167.97,167.56,167.83,7380.0
2025-02-07 13:15:00,167.84,168.14,167.7,168.0,7321.0,167.84,168.14,167.7,168.0,7321.0
2025-02-07 13:20:00,168.0,168.06,167.73,167.79,6926.0,168.0,168.06,167.73,167.79,6926.0
2025-02-07 13:25:00,167.75,167.75,167.12,167.19,2698.0,167.75,167.75,167.12,167.19,2698.0
2025-02-07 13:30:00,167.04,167.38,167.03,167.21,4101.0,167.04,167.38,167.03,167.21,4101.0
2025-02-07 13:35:00,167.22,167.34,167.18,167.22,5983.0,167.22,167.34,167.18,167.22,5983.0
2025-02-07 13:40:00,167.22,167.31,166.6,166.94,19804.0,167.22,167.31,166.6,166.94,19804.0
2025-02-07 13:45:00,166.93,167.0,166.55,166.55,5896.0,166.93,167.0,166.55,166.55,5896.0
2025-02-07 13:50:00,166.61,166.76,166.51,166.76,3731.0,166.61,166.76,166.51,166.76,3731.0
2025-02-07 13:55:00,166.55,166.98,166.49,166.98,13146.0,166.55,166.98,166.49,166.98,13146.0
2025-02-07 14:00:00,166.72,166.96,166.72,166.83,2749.0,166.72,166.96,166.72,166.83,2749.0
2025-02-07 14:05:00,166.78,167.11,166.7,166.9,5568.0,166.78,167.11,166.7,166.9,5568.0
2025-02-07 14:10:00,166.86,167.1,166.75,166.75,1448.0,166.86,167.1,166.75,166.75,1448.0
2025-02-07 14:15:00,166.75,167.03,166.75,166.79,3600.0,166.75,167.03,166.75,166.79,3600.0
2025-02-07 14:20:00,167.01,167.01,166.45,166.59,9234.0,167.01,167.01,166.45,166.59,9234.0
2025-02-07 14:25:00,166.63,166.83,166.56,166.76,16978.0,166.63,166.83,166.56,166.76,16978.0
2025-02-07 14:30:00,166.76,167.15,166.75,167.14,4483.0,166.76,167.15,166.75,167.14,4483.0
2025-02-07 14:35:00,166.97,166.98,166.79,166.79,2200.0,166.97,166.98,166.79,166.79,2200.0
2025-02-07 14:40:00,166.85,167.04,166.59,166.99,4162.0,166.85,167.04,166.59,166.99,4162.0
2025-02-07 14:45:00,166.86,167.3,166.86,167.07,5216.0,166.86,167.3,166.86,167.07,5216.0
2025-02-07 14:50:00,167.13,167.42,167.13,167.34,3765.0,167.13,167.42,167.13,167.34,3765.0
2025-02-07 14:55:00,167.4,167.42,167.2,167.23,2500.0,167.4,167.42,167.2,167.23,2500.0
2025-02-07 15:00:00,167.17,167.2,166.6,166.61,4952.0,167.17,167.2,166.6,166.61,4952.0
2025-02-07 15:05:00,166.7,167.07,166.67,167.0,4589.0,166.7,167.07,166.67,167.0,4589.0
2025-02-07 15:10:00,167.0,167.0,166.67,166.71,3776.0,167.0,167.0,166.67,166.71,3776.0
2025-02-07 15:15:00,166.7,166.99,166.65,166.95,7887.0,166.7,166.99,166.65,166.95,7887.0
2025-02-07 15:20:00,167.01,167.14,166.88,167.03,6108.0,167.01,167.14,166.88,167.03,6108.0
2025-02-07 15:25:00,166.98,167.05,166.82,166.92,8130.0,166.98,167.05,166.82,166.92,8130.0
2025-02-07 15:30:00,167.02,167.11,166.68,166.93,9723.0,167.02,167.11,166.68,166.93,9723.0
2025-02-07 15:35:00,166.98,167.49,166.82,167.36,16738.0,166.98,167.49,166.82,167.36,16738.0
2025-02-07 15:40:00,167.24,167.35,167.15,167.29,3806.0,167.24,167.35,167.15,167.29,3806.0
2025-02-07 15:45:00,167.31,167.99,167.13,167.75,31871.0,167.31,167.99,167.13,167.75,31871.0
2025-02-07 15:50:00,167.69,168.18,167.65,168.0,68963.0,167.69,168.18,167.65,168.0,68963.0
2025-02-07 15:55:00,167.89,168.49,167.88,168.43,84769.0,167.89,168.49,167.88,168.43,84769.0
2025-02-10 09:30:00,169.94,170.4,168.0,169.39,59584.0,169.94,170.4,168.0,169.39,59584.0
2025-02-10 09:35:00,169.04,169.82,168.42,169.74,11480.0,169.04,169.82,168.42,169.74,11480.0
2025-02-10 09:40:00,169.78,170.0,169.31,169.63,29932.0,169.78,170.0,169.31,169.63,29932.0
2025-02-10 09:45:00,169.5,169.7,168.17,168.4,19594.0,169.5,169.7,168.17,168.4,19594.0
2025-02-10 09:50:00,168.43,168.58,167.59,167.96,21976.0,168.43,168.58,167.59,167.96,21976.0
2025-02-10 09:55:00,168.08,168.1,167.5,167.86,13580.0,168.08,168.1,167.5,167.86,13580.0
2025-02-10 10:00:00,167.95,168.91,167.85,168.32,19980.0,167.95,168.91,167.85,168.32,19980.0
2025-02-10 10:05:00,168.22,168.53,167.99,168.27,13778.0,168.22,168.53,167.99,168.27,13778.0
2025-02-10 10:10:00,168.45,168.6,168.0,168.06,5849.0,168.45,168.6,168.0,168.06,5849.0
2025-02-10 10:15:00,167.84,168.11,167.65,168.0,17344.0,167.84,168.11,167.65,168.0,17344.0
2025-02-10 10:20:00,168.0,168.32,167.8,168.03,14233.0,168.0,168.32,167.8,168.03,14233.0
2025-02-10 10:25:00,168.03,168.32,167.7,168.27,14749.0,168.03,168.32,167.7,168.27,14749.0
2025-02-10 10:30:00,168.33,168.48,167.6,167.6,13867.0,168.33,168.48,167.6,167.6,13867.0
2025-02-10 10:35:00,167.52,167.83,167.19,167.42,11959.0,167.52,167.83,167.19,167.42,11959.0
2025-02-10 10:40:00,167.44,167.67,167.12,167.38,7998.0,167.44,167.67,167.12,167.38,7998.0
2025-02-10 10:45:00,167.42,167.78,167.25,167.25,7402.0,167.42,167.78,167.25,167.25,7402.0
2025-02-10 10:50:00,167.36,167.78,167.3,167.57,6152.0,167.36,167.78,167.3,167.57,6152.0
2025-02-10 10:55:00,167.64,167.7,167.2,167.39,13580.0,167.64,167.7,167.2,167.39,13580.0
2025-02-10 11:00:00,167.39,167.61,167.19,167.44,34801.0,167.39,167.61,167.19,167.44,34801.0
2025-02-10 11:05:00,167.31,167.61,166.5,166.55,82243.0,167.31,167.61,166.5,166.55,82243.0
2025-02-10 11:10:00,166.43,166.51,165.89,166.17,29345.0,166.43,166.51,165.89,166.17,29345.0
2025-02-10 11:15:00,166.17,166.17,165.15,165.44,23918.0,166.17,166.17,165.15,165.44,23918.0
2025-02-10 11:20:00,165.37,165.81,165.11,165.52,29401.0,165.37,165.81,165.11,165.52,29401.0
2025-02-10 11:25:00,165.71,165.72,164.8,165.5,33035.0,165.71,165.72,164.8,165.5,33035.0
2025-02-10 11:30:00,165.5,165.77,165.23,165.66,13566.0,165.5,165.77,165.23,165.66,13566.0
2025-02-10 11:35:00,165.76,165.9,165.14,165.58,20998.0,165.76,165.9,165.14,165.58,20998.0
2025-02-10 11:40:00,165.61,165.61,165.0,165.25,23040.0,165.61,165.61,165.0,165.25,23040.0
2025-02-10 11:45:00,165.44,165.44,164.8,164.93,10067.0,165.44,165.44,164.8,164.93,10067.0
2025-02-10 11:50:00,165.02,165.13,164.81,164.95,11009.0,165.02,165.13,164.81,164.95,11009.0
2025-02-10 11:55:00,164.94,165.07,164.85,165.02,8707.0,164.94,165.07,164.85,165.02,8707.0
2025-02-10 12:00:00,164.99,165.24,164.79,165.14,20708.0,164.99,165.24,164.79,165.14,20708.0
2025-02-10 12:05:00,165.1,165.18,164.56,164.66,12703.0,165.1,165.18,164.56,164.66,12703.0
2025-02-10 12:10:00,164.69,164.69,164.18,164.24,13317.0,164.69,164.69,164.18,164.24,13317.0
2025-02-10 12:15:00,164.16,164.3,163.8,164.1,16453.0,164.16,164.3,163.8,164.1,16453.0
2025-02-10 12:20:00,164.01,164.02,163.6,163.92,17370.0,164.01,164.02,163.6,163.92,17370.0
2025-02-10 12:25:00,163.92,163.92,163.29,163.43,10761.0,163.92,163.92,163.29,163.43,10761.0
2025-02-10 12:30:00,163.43,163.64,163.3,163.46,11084.0,163.43,163.64,163.3,163.46,11084.0
2025-02-10 12:35:00,163.46,163.6,163.28,163.43,20210.0,163.46,163.6,163.28,163.43,20210.0
2025-02-10 12:40:00,163.44,163.67,163.26,163.54,49462.0,163.44,163.67,163.26,163.54,49462.0
2025-02-10 12:45:00,163.48,163.79,163.47,163.74,14469.0,163.48,163.79,163.47,163.74,14469.0
2025-02-10 12:50:00,163.68,163.97,163.67,163.89,9651.0,163.68,163.97,163.67,163.89,9651.0
2025-02-10 12:55:00,163.9,164.25,163.9,164.08,8353.0,163.9,164.25,163.9,164.08,8353.0
2025-02-10 13:00:00,164.15,164.32,164.04,164.04,7874.0,164.15,164.32,164.04,164.04,7874.0
2025-02-10 13:05:00,164.15,164.23,163.75,163.89,7378.0,164.15,164.23,163.75,163.89,7378.0
2025-02-10 13:10:00,163.86,164.16,163.82,164.0,5981.0,163.86,164.16,163.82,164.0,5981.0
2025-02-10 13:15:00,163.98,164.09,163.77,163.95,7660.0,163.98,164.09,163.77,163.95,7660.0
2025-02-10 13:20:00,163.95,164.0,163.44,163.65,15798.0,163.95,164.0,163.44,163.65,15798.0
2025-02-10 13:25:00,163.62,163.71,162.97,163.22,16678.0,163.62,163.71,162.97,163.22,16678.0
2025-02-10 13:30:00,163.15,163.53,163.07,163.51,10299.0,163.15,163.53,163.07,163.51,10299.0
2025-02-10 13:35:00,163.51,163.64,163.38,163.47,7348.0,163.51,163.64,163.38,163.47,7348.0
2025-02-10 13:40:00,163.46,164.09,163.44,163.93,16870.0,163.46,164.09,163.44,163.93,16870.0
2025-02-10 13:45:00,163.93,164.04,163.41,163.85,13928.0,163.93,164.04,163.41,163.85,13928.0
2025-02-10 13:50:00,164.03,164.05,163.82,163.93,7900.0,164.03,164.05,163.82,163.93,7900.0
2025-02-10 13:55:00,164.0,164.05,163.59,163.7,29265.0,164.0,164.05,163.59,163.7,29265.0
2025-02-10 14:00:00,163.68,164.14,163.52,163.99,14343.0,163.68,164.14,163.52,163.99,14343.0
2025-02-10 14:05:00,164.0,164.19,163.9,164.18,5760.0,164.0,164.19,163.9,164.18,5760.0
2025-02-10 14:10:00,164.06,164.19,163.82,164.03,3849.0,164.06,164.19,163.82,164.03,3849.0
2025-02-10 14:15:00,164.0,164.19,163.74,163.75,13344.0,164.0,164.19,163.74,163.75,13344.0
2025-02-10 14:20:00,163.8,164.03,163.73,163.96,5519.0,163.8,164.03,163.73,163.96,5519.0
2025-02-10 14:25:00,163.93,164.16,163.8,163.81,11844.0,163.93,164.16,163.8,163.81,11844.0
2025-02-10 14:30:00,163.86,163.86,163.29,163.29,7960.0,163.86,163.86,163.29,163.29,7960.0
2025-02-10 14:35:00,163.22,163.6,163.22,163.58,8799.0,163.22,163.6,163.22,163.58,8799.0
2025-02-10 14:40:00,163.58,163.71,163.5,163.58,13256.0,163.58,163.71,163.5,163.58,13256.0
2025-02-10 14:45:00,163.66,164.05,163.55,163.88,22618.0,163.66,164.05,163.55,163.88,22618.0
2025-02-10 14:50:00,163.89,163.97,163.43,163.56,14006.0,163.89,163.97,163.43,163.56,14006.0
2025-02-10 14:55:00,163.5,163.65,163.34,163.38,11460.0,163.5,163.65,163.34,163.38,11460.0
2025-02-10 15:00:00,163.31,163.52,163.16,163.52,11541.0,163.31,163.52,163.16,163.52,11541.0
2025-02-10 15:05:00,163.52,163.65,163.34,163.43,14553.0,163.52,163.65,163.34,163.43,14553.0
2025-02-10 15:10:00,163.43,163.51,163.17,163.25,9699.0,163.43,163.51,163.17,163.25,9699.0
2025-02-10 15:15:00,163.23,163.26,162.9,163.17,14579.0,163.23,163.26,162.9,163.17,14579.0
2025-02-10 15:20:00,163.17,163.26,162.96,163.22,18879.0,163.17,163.26,162.96,163.22,18879.0
2025-02-10 15:25:00,163.28,163.5,163.01,163.5,23810.0,163.28,163.5,163.01,163.5,23810.0
2025-02-10 15:30:00,163.43,163.73,163.13,163.72,30791.0,163.43,163.73,163.13,163.72,30791.0
2025-02-10 15:35:00,163.59,163.95,163.59,163.74,24824.0,163.59,163.95,163.59,163.74,24824.0
2025-02-10 15:40:00,163.74,164.18,163.59,164.11,24503.0,163.74,164.18,163.59,164.11,24503.0
2025-02-10 15:45:00,164.2,164.36,163.91,164.03,26054.0,164.2,164.36,163.91,164.03,26054.0
2025-02-10 15:50:00,164.03,164.11,163.41,163.41,24175.0,164.03,164.11,163.41,163.41,24175.0
2025-02-10 15:55:00,163.41,163.41,162.67,162.89,114423.0,163.41,163.41,162.67,162.89,114423.0
2025-02-11 09:30:00,165.46,166.86,163.51,165.76,112384.0,165.46,166.86,163.51,165.76,112384.0
2025-02-11 09:35:00,165.72,165.72,163.26,163.52,43748.0,165.72,165.72,163.26,163.52,43748.0
2025-02-11 09:40:00,163.61,164.76,162.75,163.2,35660.0,163.61,164.76,162.75,163.2,35660.0
2025-02-11 09:45:00,163.53,163.58,162.66,162.9,30057.0,163.53,163.58,162.66,162.9,30057.0
2025-02-11 09:50:00,163.08,165.11,162.44,164.4,32220.0,163.08,165.11,162.44,164.4,32220.0
2025-02-11 09:55:00,164.38,165.11,163.51,164.96,32314.0,164.38,165.11,163.51,164.96,32314.0
2025-02-11 10:00:00,165.29,165.29,164.5,164.98,20163.0,165.29,165.29,164.5,164.98,20163.0
2025-02-11 10:05:00,164.99,165.16,164.03,164.51,17952.0,164.99,165.16,164.03,164.51,17952.0
2025-02-11 10:10:00,164.46,164.46,163.7,163.98,13813.0,164.46,164.46,163.7,163.98,13813.0
2025-02-11 10:15:00,164.06,164.43,163.92,164.02,11503.0,164.06,164.43,163.92,164.02,11503.0
2025-02-11 10:20:00,164.11,164.69,163.9,164.43,9972.0,164.11,164.69,163.9,164.43,9972.0
2025-02-11 10:25:00,164.31,165.0,164.31,164.8,8692.0,164.31,165.0,164.31,164.8,8692.0
2025-02-11 10:30:00,164.75,165.12,164.75,164.94,13044.0,164.75,165.12,164.75,164.94,13044.0
2025-02-11 10:35:00,164.93,165.2,164.67,164.97,17176.0,164.93,165.2,164.67,164.97,17176.0
2025-02-11 10:40:00,165.0,165.2,163.67,163.81,14816.0,165.0,165.2,163.67,163.81,14816.0
2025-02-11 10:45:00,163.84,164.52,163.72,164.18,19056.0,163.84,164.52,163.72,164.18,19056.0
2025-02-11 10:50:00,164.18,165.0,163.95,164.88,14294.0,164.18,165.0,163.95,164.88,14294.0
2025-02-11 10:55:00,164.71,165.09,164.37,164.56,15265.0,164.71,165.09,164.37,164.56,15265.0
2025-02-11 11:00:00,164.68,164.77,163.87,163.9,9923.0,164.68,164.77,163.87,163.9,9923.0
2025-02-11 11:05:00,163.88,164.24,163.7,163.78,9534.0,163.88,164.24,163.7,163.78,9534.0
2025-02-11 11:10:00,163.78,163.89,163.56,163.8,9521.0,163.78,163.89,163.56,163.8,9521.0
2025-02-11 11:15:00,163.8,163.8,163.31,163.5,9979.0,163.8,163.8,163.31,163.5,9979.0
2025-02-11 11:20:00,163.43,163.77,163.3,163.77,10562.0,163.43,163.77,163.3,163.77,10562.0
2025-02-11 11:25:00,163.7,164.36,163.68,164.26,25074.0,163.7,164.36,163.68,164.26,25074.0
2025-02-11 11:30:00,164.24,164.4,163.68,163.7,7319.0,164.24,164.4,163.68,163.7,7319.0
2025-02-11 11:35:00,163.69,163.88,163.4,163.88,21837.0,163.69,163.88,163.4,163.88,21837.0
2025-02-11 11:40:00,163.75,164.1,163.7,163.99,5904.0,163.75,164.1,163.7,163.99,5904.0
2025-02-11 11:45:00,163.99,164.17,163.84,163.91,6294.0,163.99,164.17,163.84,163.91,6294.0
2025-02-11 11:50:00,163.81,164.0,163.4,163.47,6234.0,163.81,164.0,163.4,163.47,6234.0
2025-02-11 11:55:00,163.6,163.6,163.34,163.48,3723.0,163.6,163.6,163.34,163.48,3723.0
2025-02-11 12:00:00,163.44,163.55,162.86,162.89,21081.0,163.44,163.55,162.86,162.89,21081.0
2025-02-11 12:05:00,162.91,163.0,162.4,162.7,14317.0,162.91,163.0,162.4,162.7,14317.0
2025-02-11 12:10:00,162.55,162.86,162.4,162.67,8691.0,162.55,162.86,162.4,162.67,8691.0
2025-02-11 12:15:00,162.7,163.02,162.6,162.81,22185.0,162.7,163.02,162.6,162.81,22185.0
2025-02-11 12:20:00,162.83,163.03,162.54,162.61,25941.0,162.83,163.03,162.54,162.61,25941.0
2025-02-11 12:25:00,162.51,162.51,161.88,162.01,26680.0,162.51,162.51,161.88,162.01,26680.0
2025-02-11 12:30:00,162.06,162.23,161.85,162.0,9572.0,162.06,162.23,161.85,162.0,9572.0
2025-02-11 12:35:00,161.95,161.96,161.56,161.61,11548.0,161.95,161.96,161.56,161.61,11548.0
2025-02-11 12:40:00,161.65,161.88,161.51,161.71,16801.0,161.65,161.88,161.51,161.71,16801.0
2025-02-11 12:45:00,161.65,161.71,161.52,161.59,8826.0,161.65,161.71,161.52,161.59,8826.0
2025-02-11 12:50:00,161.61,161.61,161.16,161.2,18665.0,161.61,161.61,161.16,161.2,18665.0
2025-02-11 12:55:00,161.2,161.47,161.01,161.18,8758.0,161.2,161.47,161.01,161.18,8758.0
2025-02-11 13:00:00,161.05,161.12,160.78,160.89,13424.0,161.05,161.12,160.78,160.89,13424.0
2025-02-11 13:05:00,160.89,161.07,160.8,160.81,6756.0,160.89,161.07,160.8,160.81,6756.0
2025-02-11 13:10:00,160.85,160.91,160.69,160.79,9506.0,160.85,160.91,160.69,160.79,9506.0
2025-02-11 13:15:00,160.85,161.18,160.76,161.02,20735.0,160.85,161.18,160.76,161.02,20735.0
2025-02-11 13:20:00,161.07,161.16,160.91,160.92,9229.0,161.07,161.16,160.91,160.92,9229.0
2025-02-11 13:25:00,161.04,161.24,160.51,160.57,14966.0,161.04,161.24,160.51,160.57,14966.0
2025-02-11 13:30:00,160.51,160.51,160.28,160.44,8784.0,160.51,160.51,160.28,160.44,8784.0
2025-02-11 13:35:00,160.46,161.28,160.3,161.19,22437.0,160.46,161.28,160.3,161.19,22437.0
2025-02-11 13:40:00,161.2,161.26,161.01,161.15,8225.0,161.2,161.26,161.01,161.15,8225.0
2025-02-11 13:45:00,161.12,161.24,160.76,161.11,12140.0,161.12,161.24,160.76,161.11,12140.0
2025-02-11 13:50:00,161.07,161.13,160.53,160.69,6216.0,161.07,161.13,160.53,160.69,6216.0
2025-02-11 13:55:00,160.68,161.02,160.54,161.02,9112.0,160.68,161.02,160.54,161.02,9112.0
2025-02-11 14:00:00,160.89,161.23,160.87,160.95,6599.0,160.89,161.23,160.87,160.95,6599.0
2025-02-11 14:05:00,160.96,161.24,160.86,161.0,7065.0,160.96,161.24,160.86,161.0,7065.0
2025-02-11 14:10:00,161.09,161.37,160.91,161.28,12844.0,161.09,161.37,160.91,161.28,12844.0
2025-02-11 14:15:00,161.37,161.44,160.98,161.37,19330.0,161.37,161.44,160.98,161.37,19330.0
2025-02-11 14:20:00,161.45,161.82,161.32,161.72,15344.0,161.45,161.82,161.32,161.72,15344.0
2025-02-11 14:25:00,161.74,161.8,161.56,161.57,8892.0,161.74,161.8,161.56,161.57,8892.0
2025-02-11 14:30:00,161.66,161.83,161.52,161.79,3834.0,161.66,161.83,161.52,161.79,3834.0
2025-02-11 14:35:00,161.53,161.58,161.35,161.53,3513.0,161.53,161.58,161.35,161.53,3513.0
2025-02-11 14:40:00,161.5,161.87,161.46,161.75,7450.0,161.5,161.87,161.46,161.75,7450.0
2025-02-11 14:45:00,161.7,161.81,161.52,161.77,4229.0,161.7,161.81,161.52,161.77,4229.0
2025-02-11 14:50:00,161.71,161.79,161.4,161.46,6645.0,161.71,161.79,161.4,161.46,6645.0
2025-02-11 14:55:00,161.49,161.59,161.37,161.37,2297.0,161.49,161.59,161.37,161.37,2297.0
2025-02-11 15:00:00,161.53,161.69,161.42,161.56,4942.0,161.53,161.69,161.42,161.56,4942.0
2025-02-11 15:05:00,161.5,161.56,160.85,160.89,12768.0,161.5,161.56,160.85,160.89,12768.0
2025-02-11 15:10:00,160.82,160.95,160.45,160.7,26002.0,160.82,160.95,160.45,160.7,26002.0
2025-02-11 15:15:00,160.73,160.85,160.5,160.5,11042.0,160.73,160.85,160.5,160.5,11042.0
2025-02-11 15:20:00,160.59,160.74,160.52,160.67,6810.0,160.59,160.74,160.52,160.67,6810.0
2025-02-11 15:25:00,160.67,161.32,160.57,161.25,8782.0,160.67,161.32,160.57,161.25,8782.0
2025-02-11 15:30:00,161.24,162.44,161.2,162.06,27548.0,161.24,162.44,161.2,162.06,27548.0
2025-02-11 15:35:00,161.89,162.07,161.31,161.48,15258.0,161.89,162.07,161.31,161.48,15258.0
2025-02-11 15:40:00,161.41,161.48,161.0,161.14,10047.0,161.41,161.48,161.0,161.14,10047.0
2025-02-11 15:45:00,161.01,161.19,160.52,161.11,26138.0,161.01,161.19,160.52,161.11,26138.0
2025-02-11 15:50:00,161.2,162.04,161.2,161.67,34755.0,161.2,162.04,161.2,161.67,34755.0
2025-02-11 15:55:00,161.77,161.77,161.22,161.55,101387.0,161.77,161.77,161.22,161.55,101387.0
2025-02-12 09:30:00,159.66,160.99,157.86,158.75,74651.0,159.66,160.99,157.86,158.75,74651.0
2025-02-12 09:35:00,158.74,160.06,158.33,160.06,20499.0,158.74,160.06,158.33,160.06,20499.0
2025-02-12 09:40:00,160.03,161.31,159.93,161.31,24940.0,160.03,161.31,159.93,161.31,24940.0
2025-02-12 09:45:00,161.37,161.41,159.95,160.03,27552.0,161.37,161.41,159.95,160.03,27552.0
2025-02-12 09:50:00,160.02,160.18,159.39,160.16,23318.0,160.02,160.18,159.39,160.16,23318.0
2025-02-12 09:55:00,159.96,160.47,159.74,160.35,18952.0,159.96,160.47,159.74,160.35,18952.0
2025-02-12 10:00:00,160.5,160.51,159.42,159.52,23877.0,160.5,160.51,159.42,159.52,23877.0
2025-02-12 10:05:00,159.44,161.75,159.34,161.0,79717.0,159.44,161.75,159.34,161.0,79717.0
2025-02-12 10:10:00,160.75,160.75,159.75,160.12,10615.0,160.75,160.75,159.75,160.12,10615.0
2025-02-12 10:15:00,159.65,160.06,159.34,159.86,12118.0,159.65,160.06,159.34,159.86,12118.0
2025-02-12 10:20:00,159.73,160.13,159.4,159.42,27674.0,159.73,160.13,159.4,159.42,27674.0
2025-02-12 10:25:00,159.4,159.41,158.87,159.24,44349.0,159.4,159.41,158.87,159.24,44349.0
2025-02-12 10:30:00,159.25,159.4,159.0,159.1,24419.0,159.25,159.4,159.0,159.1,24419.0
2025-02-12 10:35:00,159.24,159.66,158.92,158.99,27711.0,159.24,159.66,158.92,158.99,27711.0
2025-02-12 10:40:00,159.24,160.16,158.8,159.59,23142.0,159.24,160.16,158.8,159.59,23142.0
2025-02-12 10:45:00,159.63,159.66,159.25,159.29,3850.0,159.63,159.66,159.25,159.29,3850.0
2025-02-12 10:50:00,159.59,159.6,159.03,159.03,6590.0,159.59,159.6,159.03,159.03,6590.0
2025-02-12 10:55:00,159.22,159.6,158.84,159.52,9734.0,159.22,159.6,158.84,159.52,9734.0
2025-02-12 11:00:00,159.43,160.07,159.29,159.99,7990.0,159.43,160.07,159.29,159.99,7990.0
2025-02-12 11:05:00,159.81,160.0,159.76,160.0,6868.0,159.81,160.0,159.76,160.0,6868.0
2025-02-12 11:10:00,159.99,160.09,159.55,159.78,5925.0,159.99,160.09,159.55,159.78,5925.0
2025-02-12 11:15:00,159.78,160.8,159.78,160.77,10334.0,159.78,160.8,159.78,160.77,10334.0
2025-02-12 11:20:00,160.5,160.6,160.08,160.08,4841.0,160.5,160.6,160.08,160.08,4841.0
2025-02-12 11:25:00,160.29,160.5,160.13,160.46,4857.0,160.29,160.5,160.13,160.46,4857.0
2025-02-12 11:30:00,160.5,161.05,160.45,161.02,8149.0,160.5,161.05,160.45,161.02,8149.0
2025-02-12 11:35:00,160.99,161.24,160.65,160.74,11145.0,160.99,161.24,160.65,160.74,11145.0
2025-02-12 11:40:00,160.63,160.63,160.01,160.28,5975.0,160.63,160.63,160.01,160.28,5975.0
2025-02-12 11:45:00,160.11,160.3,159.95,160.3,7505.0,160.11,160.3,159.95,160.3,7505.0
2025-02-12 11:50:00,160.18,160.35,160.08,160.35,4738.0,160.18,160.35,160.08,160.35,4738.0
2025-02-12 11:55:00,160.28,160.35,159.94,159.94,16984.0,160.28,160.35,159.94,159.94,16984.0
2025-02-12 12:00:00,160.17,160.34,159.79,159.84,3298.0,160.17,160.34,159.79,159.84,3298.0
2025-02-12 12:05:00,159.84,159.85,159.7,159.81,2800.0,159.84,159.85,159.7,159.81,2800.0
2025-02-12 12:10:00,159.89,160.17,159.8,159.88,7657.0,159.89,160.17,159.8,159.88,7657.0
2025-02-12 12:15:00,160.03,160.2,160.01,160.17,6496.0,160.03,160.2,160.01,160.17,6496.0
2025-02-12 12:20:00,160.21,160.32,160.08,160.25,7900.0,160.21,160.32,160.08,160.25,7900.0
2025-02-12 12:25:00,160.15,160.26,160.05,160.22,5195.0,160.15,160.26,160.05,160.22,5195.0
2025-02-12 12:30:00,160.1,160.34,160.05,160.09,16982.0,160.1,160.34,160.05,160.09,16982.0
2025-02-12 12:35:00,160.1,160.63,160.01,160.48,15971.0,160.1,160.63,160.01,160.48,15971.0
2025-02-12 12:40:00,160.6,161.55,160.58,161.32,13163.0,160.6,161.55,160.58,161.32,13163.0
2025-02-12 12:45:00,161.28,161.28,160.92,161.12,6242.0,161.28,161.28,160.92,161.12,6242.0
2025-02-12 12:50:00,161.16,161.71,161.06,161.54,10799.0,161.16,161.71,161.06,161.54,10799.0
2025-02-12 12:55:00,161.56,161.75,161.4,161.52,12085.0,161.56,161.75,161.4,161.52,12085.0
2025-02-12 13:00:00,161.58,161.74,161.36,161.59,5285.0,161.58,161.74,161.36,161.59,5285.0
2025-02-12 13:05:00,161.59,161.9,161.56,161.73,7917.0,161.59,161.9,161.56,161.73,7917.0
2025-02-12 13:10:00,161.89,162.09,161.45,161.93,10712.0,161.89,162.09,161.45,161.93,10712.0
2025-02-12 13:15:00,161.76,161.9,161.07,161.08,20330.0,161.76,161.9,161.07,161.08,20330.0
2025-02-12 13:20:00,161.0,161.16,160.53,160.53,13748.0,161.0,161.16,160.53,160.53,13748.0
2025-02-12 13:25:00,160.6,160.6,159.8,160.16,8976.0,160.6,160.6,159.8,160.16,8976.0
2025-02-12 13:30:00,159.91,159.93,159.67,159.72,10022.0,159.91,159.93,159.67,159.72,10022.0
2025-02-12 13:35:00,159.6,159.66,159.47,159.65,7940.0,159.6,159.66,159.47,159.65,7940.0
2025-02-12 13:40:00,159.65,159.65,159.14,159.31,6661.0,159.65,159.65,159.14,159.31,6661.0
2025-02-12 13:45:00,159.41,159.52,159.21,159.36,8702.0,159.41,159.52,159.21,159.36,8702.0
2025-02-12 13:50:00,159.3,159.38,159.11,159.2,6762.0,159.3,159.38,159.11,159.2,6762.0
2025-02-12 13:55:00,159.26,159.58,159.21,159.25,17441.0,159.26,159.58,159.21,159.25,17441.0
2025-02-12 14:00:00,159.22,159.47,159.22,159.43,7406.0,159.22,159.47,159.22,159.43,7406.0
2025-02-12 14:05:00,159.36,159.36,158.9,159.31,23665.0,159.36,159.36,158.9,159.31,23665.0
2025-02-12 14:10:00,159.3,159.31,158.88,158.9,16553.0,159.3,159.31,158.88,158.9,16553.0
2025-02-12 14:15:00,158.89,159.09,158.82,158.94,11550.0,158.89,159.09,158.82,158.94,11550.0
2025-02-12 14:20:00,158.94,159.25,158.78,158.95,15773.0,158.94,159.25,158.78,158.95,15773.0
2025-02-12 14:25:00,158.9,159.17,158.72,159.02,14047.0,158.9,159.17,158.72,159.02,14047.0
2025-02-12 14:30:00,159.1,159.27,159.04,159.13,10781.0,159.1,159.27,159.04,159.13,10781.0
2025-02-12 14:35:00,159.0,159.18,158.81,158.82,9921.0,159.0,159.18,158.81,158.82,9921.0
2025-02-12 14:40:00,158.83,159.34,158.83,159.17,10190.0,158.83,159.34,158.83,159.17,10190.0
2025-02-12 14:45:00,159.46,159.49,159.02,159.18,5987.0,159.46,159.49,159.02,159.18,5987.0
2025-02-12 14:50:00,159.17,159.48,159.12,159.47,5780.0,159.17,159.48,159.12,159.47,5780.0
2025-02-12 14:55:00,159.37,159.37,159.02,159.1,6509.0,159.37,159.37,159.02,159.1,6509.0
2025-02-12 15:00:00,159.1,159.3,159.01,159.24,14797.0,159.1,159.3,159.01,159.24,14797.0
2025-02-12 15:05:00,159.18,159.25,158.99,159.17,9976.0,159.18,159.25,158.99,159.17,9976.0
2025-02-12 15:10:00,159.22,159.27,159.08,159.16,13317.0,159.22,159.27,159.08,159.16,13317.0
2025-02-12 15:15:00,159.13,159.37,158.91,159.09,29733.0,159.13,159.37,158.91,159.09,29733.0
2025-02-12 15:20:00,159.08,159.66,159.07,159.45,7045.0,159.08,159.66,159.07,159.45,7045.0
2025-02-12 15:25:00,159.56,159.62,159.29,159.4,6824.0,159.56,159.62,159.29,159.4,6824.0
2025-02-12 15:30:00,159.4,159.49,159.27,159.37,8900.0,159.4,159.49,159.27,159.37,8900.0
2025-02-12 15:35:00,159.39,159.4,158.99,159.07,10599.0,159.39,159.4,158.99,159.07,10599.0
2025-02-12 15:40:00,159.06,159.11,158.9,159.06,13341.0,159.06,159.11,158.9,159.06,13341.0
2025-02-12 15:45:00,158.93,158.94,158.72,158.73,18467.0,158.93,158.94,158.72,158.73,18467.0
2025-02-12 15:50:00,158.7,158.8,158.38,158.68,32739.0,158.7,158.8,158.38,158.68,32739.0
2025-02-12 15:55:00,158.51,158.69,158.3,158.64,93806.0,158.51,158.69,158.3,158.64,93806.0
2025-02-13 09:30:00,158.72,159.59,157.07,159.59,64245.0,158.72,159.59,157.07,159.59,64245.0
2025-02-13 09:35:00,159.09,159.7,158.23,159.45,42573.0,159.09,159.7,158.23,159.45,42573.0
2025-02-13 09:40:00,159.28,160.0,159.01,159.37,10560.0,159.28,160.0,159.01,159.37,10560.0
2025-02-13 09:45:00,159.31,159.71,159.23,159.44,9386.0,159.31,159.71,159.23,159.44,9386.0
2025-02-13 09:50:00,159.44,160.0,159.21,159.52,33061.0,159.44,160.0,159.21,159.52,33061.0
2025-02-13 09:55:00,159.63,160.0,159.23,159.31,11527.0,159.63,160.0,159.23,159.31,11527.0
2025-02-13 10:00:00,159.3,159.3,158.75,158.97,17535.0,159.3,159.3,158.75,158.97,17535.0
2025-02-13 10:05:00,158.97,159.12,158.25,158.48,19167.0,158.97,159.12,158.25,158.48,19167.0
2025-02-13 10:10:00,158.5,158.96,158.29,158.66,11021.0,158.5,158.96,158.29,158.66,11021.0
2025-02-13 10:15:00,158.82,159.69,158.82,159.61,18063.0,158.82,159.69,158.82,159.61,18063.0
2025-02-13 10:20:00,159.61,160.19,159.59,159.93,27681.0,159.61,160.19,159.59,159.93,27681.0
2025-02-13 10:25:00,160.1,160.63,159.75,160.22,22196.0,160.1,160.63,159.75,160.22,22196.0
2025-02-13 10:30:00,160.35,160.53,160.17,160.26,8651.0,160.35,160.53,160.17,160.26,8651.0
2025-02-13 10:35:00,160.27,161.43,160.26,161.28,18780.0,160.27,161.43,160.26,161.28,18780.0
2025-02-13 10:40:00,161.3,161.31,161.0,161.08,13491.0,161.3,161.31,161.0,161.08,13491.0
2025-02-13 10:45:00,161.26,161.33,160.65,161.33,11268.0,161.26,161.33,160.65,161.33,11268.0
2025-02-13 10:50:00,161.32,161.49,160.72,160.89,5727.0,161.32,161.49,160.72,160.89,5727.0
2025-02-13 10:55:00,160.71,160.86,160.26,160.61,8492.0,160.71,160.86,160.26,160.61,8492.0
2025-02-13 11:00:00,160.68,160.85,160.58,160.85,7055.0,160.68,160.85,160.58,160.85,7055.0
2025-02-13 11:05:00,160.61,160.69,160.48,160.52,6813.0,160.61,160.69,160.48,160.52,6813.0
2025-02-13 11:10:00,160.51,160.77,160.45,160.6,10041.0,160.51,160.77,160.45,160.6,10041.0
2025-02-13 11:15:00,160.66,160.76,160.41,160.47,7932.0,160.66,160.76,160.41,160.47,7932.0
2025-02-13 11:20:00,160.43,160.58,160.06,160.25,7636.0,160.43,160.58,160.06,160.25,7636.0
2025-02-13 11:25:00,160.23,160.24,159.49,159.74,9879.0,160.23,160.24,159.49,159.74,9879.0
2025-02-13 11:30:00,159.67,159.75,159.17,159.32,2100.0,159.67,159.75,159.17,159.32,2100.0
2025-02-13 11:35:00,159.38,159.7,159.07,159.5,5165.0,159.38,159.7,159.07,159.5,5165.0
2025-02-13 11:40:00,159.15,159.43,159.01,159.21,7999.0,159.15,159.43,159.01,159.21,7999.0
2025-02-13 11:45:00,159.21,159.28,158.74,159.2,8642.0,159.21,159.28,158.74,159.2,8642.0
2025-02-13 11:50:00,159.19,159.25,159.0,159.12,3107.0,159.19,159.25,159.0,159.12,3107.0
2025-02-13 11:55:00,158.99,159.39,158.98,159.38,5934.0,158.99,159.39,158.98,159.38,5934.0
2025-02-13 12:00:00,159.4,159.53,159.24,159.51,4700.0,159.4,159.53,159.24,159.51,4700.0
2025-02-13 12:05:00,159.34,159.58,159.13,159.46,6010.0,159.34,159.58,159.13,159.46,6010.0
2025-02-13 12:10:00,159.49,159.51,159.32,159.5,4304.0,159.49,159.51,159.32,159.5,4304.0
2025-02-13 12:15:00,159.47,159.63,159.36,159.53,8718.0,159.47,159.63,159.36,159.53,8718.0
2025-02-13 12:20:00,159.58,160.0,159.58,159.91,7760.0,159.58,160.0,159.58,159.91,7760.0
2025-02-13 12:25:00,160.02,160.12,159.7,159.7,8289.0,160.02,160.12,159.7,159.7,8289.0
2025-02-13 12:30:00,159.67,159.94,159.67,159.67,2089.0,159.67,159.94,159.67,159.67,2089.0
2025-02-13 12:35:00,159.67,159.8,159.54,159.75,3980.0,159.67,159.8,159.54,159.75,3980.0
2025-02-13 12:40:00,159.77,159.93,159.76,159.84,6623.0,159.77,159.93,159.76,159.84,6623.0
2025-02-13 12:45:00,159.81,159.86,159.63,159.7,6041.0,159.81,159.86,159.63,159.7,6041.0
2025-02-13 12:50:00,159.61,159.82,159.49,159.62,5972.0,159.61,159.82,159.49,159.62,5972.0
2025-02-13 12:55:00,159.59,159.68,159.24,159.55,7818.0,159.59,159.68,159.24,159.55,7818.0
2025-02-13 13:00:00,159.55,159.63,159.27,159.31,3830.0,159.55,159.63,159.27,159.31,3830.0
2025-02-13 13:05:00,159.28,159.82,159.26,159.56,6865.0,159.28,159.82,159.26,159.56,6865.0
2025-02-13 13:10:00,159.7,159.7,159.45,159.54,3796.0,159.7,159.7,159.45,159.54,3796.0
2025-02-13 13:15:00,159.55,159.55,159.0,159.02,8601.0,159.55,159.55,159.0,159.02,8601.0
2025-02-13 13:20:00,159.02,159.45,159.02,159.31,4613.0,159.02,159.45,159.02,159.31,4613.0
2025-02-13 13:25:00,159.33,159.57,159.27,159.41,6400.0,159.33,159.57,159.27,159.41,6400.0
2025-02-13 13:30:00,159.36,159.44,159.2,159.2,1815.0,159.36,159.44,159.2,159.2,1815.0
2025-02-13 13:35:00,159.36,159.5,159.33,159.5,6186.0,159.36,159.5,159.33,159.5,6186.0
2025-02-13 13:40:00,159.42,159.42,158.97,159.19,9813.0,159.42,159.42,158.97,159.19,9813.0
2025-02-13 13:45:00,159.3,159.77,159.18,159.75,5568.0,159.3,159.77,159.18,159.75,5568.0
2025-02-13 13:50:00,159.69,159.91,159.55,159.71,8650.0,159.69,159.91,159.55,159.71,8650.0
2025-02-13 13:55:00,159.83,160.47,159.71,160.15,10325.0,159.83,160.47,159.71,160.15,10325.0
2025-02-13 14:00:00,160.05,160.3,159.82,160.3,6175.0,160.05,160.3,159.82,160.3,6175.0
2025-02-13 14:05:00,160.33,160.35,160.18,160.34,1902.0,160.33,160.35,160.18,160.34,1902.0
2025-02-13 14:10:00,160.34,160.54,160.2,160.54,5862.0,160.34,160.54,160.2,160.54,5862.0
2025-02-13 14:15:00,160.39,160.6,160.29,160.55,2901.0,160.39,160.6,160.29,160.55,2901.0
2025-02-13 14:20:00,160.59,160.68,160.43,160.46,5700.0,160.59,160.68,160.43,160.46,5700.0
2025-02-13 14:25:00,160.58,160.62,160.45,160.52,3155.0,160.58,160.62,160.45,160.52,3155.0
2025-02-13 14:30:00,160.52,160.91,160.45,160.8,8170.0,160.52,160.91,160.45,160.8,8170.0
2025-02-13 14:35:00,160.86,160.86,160.45,160.67,5787.0,160.86,160.86,160.45,160.67,5787.0
2025-02-13 14:40:00,160.67,160.79,160.23,160.47,5272.0,160.67,160.79,160.23,160.47,5272.0
2025-02-13 14:45:00,160.48,160.7,160.4,160.67,5202.0,160.48,160.7,160.4,160.67,5202.0
2025-02-13 14:50:00,160.64,161.16,160.63,161.03,7998.0,160.64,161.16,160.63,161.03,7998.0
2025-02-13 14:55:00,161.08,161.15,160.96,161.0,6850.0,161.08,161.15,160.96,161.0,6850.0
2025-02-13 15:00:00,161.01,161.1,160.91,160.98,8365.0,161.01,161.1,160.91,160.98,8365.0
2025-02-13 15:05:00,160.9,160.99,160.74,160.74,10609.0,160.9,160.99,160.74,160.74,10609.0
2025-02-13 15:10:00,160.69,160.89,160.56,160.89,6884.0,160.69,160.89,160.56,160.89,6884.0
2025-02-13 15:15:00,160.81,160.9,160.6,160.61,4941.0,160.81,160.9,160.6,160.61,4941.0
2025-02-13 15:20:00,160.54,160.7,160.41,160.64,12812.0,160.54,160.7,160.41,160.64,12812.0
2025-02-13 15:25:00,160.64,160.66,160.48,160.53,6615.0,160.64,160.66,160.48,160.53,6615.0
2025-02-13 15:30:00,160.45,160.46,160.26,160.36,10805.0,160.45,160.46,160.26,160.36,10805.0
2025-02-13 15:35:00,160.27,160.36,160.0,160.18,7467.0,160.27,160.36,160.0,160.18,7467.0
2025-02-13 15:40:00,160.2,160.21,159.96,160.07,12025.0,160.2,160.21,159.96,160.07,12025.0
2025-02-13 15:45:00,159.94,160.28,159.86,160.16,17058.0,159.94,160.28,159.86,160.16,17058.0
2025-02-13 15:50:00,160.02,160.02,159.72,160.02,23417.0,160.02,160.02,159.72,160.02,23417.0
2025-02-13 15:55:00,160.07,160.37,160.07,160.26,36298.0,160.07,160.37,160.07,160.26,36298.0
2025-02-14 09:30:00,160.98,161.65,160.0,161.33,41074.0,160.98,161.65,160.0,161.33,41074.0
2025-02-14 09:35:00,161.26,161.52,160.28,161.52,31181.0,161.26,161.52,160.28,161.52,31181.0
2025-02-14 09:40:00,161.67,163.0,161.52,162.98,38186.0,161.67,163.0,161.52,162.98,38186.0
2025-02-14 09:45:00,162.96,163.67,162.5,162.69,30545.0,162.96,163.67,162.5,162.69,30545.0
2025-02-14 09:50:00,162.73,163.03,162.32,162.49,22434.0,162.73,163.03,162.32,162.49,22434.0
2025-02-14 09:55:00,162.65,163.71,162.46,163.28,19571.0,162.65,163.71,162.46,163.28,19571.0
2025-02-14 10:00:00,163.12,163.23,162.15,162.2,18863.0,163.12,163.23,162.15,162.2,18863.0
2025-02-14 10:05:00,162.16,162.35,161.62,162.06,17011.0,162.16,162.35,161.62,162.06,17011.0
2025-02-14 10:10:00,162.06,162.53,161.26,161.27,15787.0,162.06,162.53,161.26,161.27,15787.0
2025-02-14 10:15:00,161.45,161.45,160.42,160.85,8477.0,161.45,161.45,160.42,160.85,8477.0
2025-02-14 10:20:00,160.76,160.87,160.32,160.41,15810.0,160.76,160.87,160.32,160.41,15810.0
2025-02-14 10:25:00,160.65,160.65,159.97,160.07,9081.0,160.65,160.65,159.97,160.07,9081.0
2025-02-14 10:30:00,160.02,160.45,159.93,159.94,17999.0,160.02,160.45,159.93,159.94,17999.0
2025-02-14 10:35:00,159.93,160.35,159.83,160.33,8778.0,159.93,160.35,159.83,160.33,8778.0
2025-02-14 10:40:00,160.38,160.67,160.0,160.65,8800.0,160.38,160.67,160.0,160.65,8800.0
2025-02-14 10:45:00,160.67,161.02,160.56,160.89,6188.0,160.67,161.02,160.56,160.89,6188.0
2025-02-14 10:50:00,160.89,161.63,160.88,161.63,5151.0,160.89,161.63,160.88,161.63,5151.0
2025-02-14 10:55:00,161.69,161.69,161.01,161.13,5550.0,161.69,161.69,161.01,161.13,5550.0
2025-02-14 11:00:00,161.13,161.23,160.93,161.13,8312.0,161.13,161.23,160.93,161.13,8312.0
2025-02-14 11:05:00,161.17,161.17,160.76,160.79,3975.0,161.17,161.17,160.76,160.79,3975.0
2025-02-14 11:10:00,160.77,161.0,160.45,160.45,7019.0,160.77,161.0,160.45,160.45,7019.0
2025-02-14 11:15:00,160.45,160.48,160.19,160.31,5485.0,160.45,160.48,160.19,160.31,5485.0
2025-02-14 11:20:00,160.39,160.39,159.99,160.39,9059.0,160.39,160.39,159.99,160.39,9059.0
2025-02-14 11:25:00,160.39,160.46,160.09,160.11,8414.0,160.39,160.46,160.09,160.11,8414.0
2025-02-14 11:30:00,160.21,160.99,160.2,160.98,9393.0,160.21,160.99,160.2,160.98,9393.0
2025-02-14 11:35:00,160.98,161.0,160.49,160.61,3691.0,160.98,161.0,160.49,160.61,3691.0
2025-02-14 11:40:00,160.65,160.73,160.41,160.54,8071.0,160.65,160.73,160.41,160.54,8071.0
2025-02-14 11:45:00,160.55,160.6,160.34,160.35,2277.0,160.55,160.6,160.34,160.35,2277.0
2025-02-14 11:50:00,160.34,160.67,160.34,160.64,3556.0,160.34,160.67,160.34,160.64,3556.0
2025-02-14 11:55:00,160.61,161.08,160.6,161.08,2436.0,160.61,161.08,160.6,161.08,2436.0
2025-02-14 12:00:00,161.21,161.24,160.78,160.94,4067.0,161.21,161.24,160.78,160.94,4067.0
2025-02-14 12:05:00,161.02,161.1,160.78,160.78,2403.0,161.02,161.1,160.78,160.78,2403.0
2025-02-14 12:10:00,160.78,160.88,160.32,160.62,5090.0,160.78,160.88,160.32,160.62,5090.0
2025-02-14 12:15:00,160.48,160.62,160.45,160.47,3100.0,160.48,160.62,160.45,160.47,3100.0
2025-02-14 12:20:00,160.46,160.66,160.3,160.3,4331.0,160.46,160.66,160.3,160.3,4331.0
2025-02-14 12:25:00,160.21,160.33,160.01,160.19,3015.0,160.21,160.33,160.01,160.19,3015.0
2025-02-14 12:30:00,160.15,160.21,159.9,159.92,4463.0,160.15,160.21,159.9,159.92,4463.0
2025-02-14 12:35:00,159.9,160.04,159.75,159.84,8447.0,159.9,160.04,159.75,159.84,8447.0
2025-02-14 12:40:00,159.87,159.94,159.68,159.86,1833.0,159.87,159.94,159.68,159.86,1833.0
2025-02-14 12:45:00,159.91,159.98,159.8,159.89,3672.0,159.91,159.98,159.8,159.89,3672.0
2025-02-14 12:50:00,159.99,160.04,159.9,160.04,7090.0,159.99,160.04,159.9,160.04,7090.0
2025-02-14 12:55:00,159.94,159.94,159.6,159.73,8062.0,159.94,159.94,159.6,159.73,8062.0
2025-02-14 13:00:00,159.84,159.94,159.65,159.73,3167.0,159.84,159.94,159.65,159.73,3167.0
2025-02-14 13:05:00,159.76,159.9,159.76,159.85,1126.0,159.76,159.9,159.76,159.85,1126.0
2025-02-14 13:10:00,159.8,159.95,159.7,159.93,3923.0,159.8,159.95,159.7,159.93,3923.0
2025-02-14 13:15:00,159.88,160.02,159.87,160.02,3200.0,159.88,160.02,159.87,160.02,3200.0
2025-02-14 13:20:00,159.9,160.01,159.78,160.01,4697.0,159.9,160.01,159.78,160.01,4697.0
2025-02-14 13:25:00,159.93,159.93,159.8,159.81,2700.0,159.93,159.93,159.8,159.81,2700.0
2025-02-14 13:30:00,159.96,159.97,159.8,159.8,6122.0,159.96,159.97,159.8,159.8,6122.0
2025-02-14 13:35:00,159.8,159.89,159.6,159.88,23744.0,159.8,159.89,159.6,159.88,23744.0
2025-02-14 13:40:00,159.85,159.93,159.62,159.84,22168.0,159.85,159.93,159.62,159.84,22168.0
2025-02-14 13:45:00,159.84,159.95,159.84,159.94,3561.0,159.84,159.95,159.84,159.94,3561.0
2025-02-14 13:50:00,159.92,160.09,159.76,160.09,6746.0,159.92,160.09,159.76,160.09,6746.0
2025-02-14 13:55:00,160.02,160.1,159.94,159.94,2631.0,160.02,160.1,159.94,159.94,2631.0
2025-02-14 14:00:00,159.97,159.97,159.8,159.83,1853.0,159.97,159.97,159.8,159.83,1853.0
2025-02-14 14:05:00,159.91,159.91,159.67,159.8,1246.0,159.91,159.91,159.67,159.8,1246.0
2025-02-14 14:10:00,159.78,159.87,159.77,159.78,1349.0,159.78,159.87,159.77,159.78,1349.0
2025-02-14 14:15:00,159.78,159.78,159.44,159.65,8556.0,159.78,159.78,159.44,159.65,8556.0
2025-02-14 14:20:00,159.53,159.74,159.53,159.7,4527.0,159.53,159.74,159.53,159.7,4527.0
2025-02-14 14:25:00,159.76,159.77,159.51,159.53,1886.0,159.76,159.77,159.51,159.53,1886.0
2025-02-14 14:30:00,159.72,159.72,159.47,159.48,4756.0,159.72,159.72,159.47,159.48,4756.0
2025-02-14 14:35:00,159.46,159.91,159.33,159.86,4386.0,159.46,159.91,159.33,159.86,4386.0
2025-02-14 14:40:00,159.86,160.05,159.85,160.0,7026.0,159.86,160.05,159.85,160.0,7026.0
2025-02-14 14:45:00,160.0,160.33,159.9,159.9,3810.0,160.0,160.33,159.9,159.9,3810.0
2025-02-14 14:50:00,159.79,159.99,159.76,159.78,3173.0,159.79,159.99,159.76,159.78,3173.0
2025-02-14 14:55:00,159.97,159.97,159.72,159.86,4085.0,159.97,159.97,159.72,159.86,4085.0
2025-02-14 15:00:00,159.95,159.96,159.79,159.81,2960.0,159.95,159.96,159.79,159.81,2960.0
2025-02-14 15:05:00,159.9,159.96,159.83,159.9,5019.0,159.9,159.96,159.83,159.9,5019.0
2025-02-14 15:10:00,159.84,160.08,159.82,160.08,7008.0,159.84,160.08,159.82,160.08,7008.0
2025-02-14 15:15:00,160.08,160.19,160.07,160.16,2015.0,160.08,160.19,160.07,160.16,2015.0
2025-02-14 15:20:00,160.19,160.25,160.02,160.16,8842.0,160.19,160.25,160.02,160.16,8842.0
2025-02-14 15:25:00,160.16,160.41,160.0,160.05,12210.0,160.16,160.41,160.0,160.05,12210.0
2025-02-14 15:30:00,160.0,160.12,159.91,160.08,11197.0,160.0,160.12,159.91,160.08,11197.0
2025-02-14 15:35:00,160.17,160.4,160.04,160.37,22751.0,160.17,160.4,160.04,160.37,22751.0
2025-02-14 15:40:00,160.31,160.31,159.82,159.95,6468.0,160.31,160.31,159.82,159.95,6468.0
2025-02-14 15:45:00,159.99,160.13,159.91,159.97,9060.0,159.99,160.13,159.91,159.97,9060.0
2025-02-14 15:50:00,160.04,160.23,159.7,159.73,24942.0,160.04,160.23,159.7,159.73,24942.0
2025-02-14 15:55:00,159.74,160.13,159.42,159.73,79042.0,159.74,160.13,159.42,159.73,79042.0
2025-02-18 09:30:00,160.59,160.87,159.6,160.17,74315.0,160.59,160.87,159.6,160.17,74315.0
2025-02-18 09:35:00,160.17,160.49,159.1,159.82,30094.0,160.17,160.49,159.1,159.82,30094.0
2025-02-18 09:40:00,159.9,159.99,159.01,159.34,20227.0,159.9,159.99,159.01,159.34,20227.0
2025-02-18 09:45:00,159.27,159.42,158.5,159.42,34977.0,159.27,159.42,158.5,159.42,34977.0
2025-02-18 09:50:00,159.4,160.49,159.36,160.07,38687.0,159.4,160.49,159.36,160.07,38687.0
2025-02-18 09:55:00,160.2,161.37,160.15,161.03,16475.0,160.2,161.37,160.15,161.03,16475.0
2025-02-18 10:00:00,161.05,161.35,160.07,160.28,29475.0,161.05,161.35,160.07,160.28,29475.0
2025-02-18 10:05:00,160.22,160.59,159.71,159.97,12408.0,160.22,160.59,159.71,159.97,12408.0
2025-02-18 10:10:00,159.88,160.12,159.73,159.95,9661.0,159.88,160.12,159.73,159.95,9661.0
2025-02-18 10:15:00,160.0,160.44,159.58,159.98,14672.0,160.0,160.44,159.58,159.98,14672.0
2025-02-18 10:20:00,159.96,160.77,159.86,160.72,11430.0,159.96,160.77,159.86,160.72,11430.0
2025-02-18 10:25:00,160.67,161.35,160.66,160.94,12538.0,160.67,161.35,160.66,160.94,12538.0
2025-02-18 10:30:00,160.84,161.9,160.84,161.75,27000.0,160.84,161.9,160.84,161.75,27000.0
2025-02-18 10:35:00,161.7,162.02,161.14,161.43,14432.0,161.7,162.02,161.14,161.43,14432.0
2025-02-18 10:40:00,161.47,161.79,161.3,161.65,8750.0,161.47,161.79,161.3,161.65,8750.0
2025-02-18 10:45:00,161.7,161.82,161.48,161.79,9969.0,161.7,161.82,161.48,161.79,9969.0
2025-02-18 10:50:00,161.6,162.08,161.43,161.43,16238.0,161.6,162.08,161.43,161.43,16238.0
2025-02-18 10:55:00,161.43,161.95,161.43,161.58,45622.0,161.43,161.95,161.43,161.58,45622.0
2025-02-18 11:00:00,161.61,162.54,161.61,162.54,22362.0,161.61,162.54,161.61,162.54,22362.0
2025-02-18 11:05:00,162.52,162.7,162.0,162.12,30522.0,162.52,162.7,162.0,162.12,30522.0
2025-02-18 11:10:00,162.23,162.81,162.2,162.4,13412.0,162.23,162.81,162.2,162.4,13412.0
2025-02-18 11:15:00,162.27,162.5,162.13,162.44,5415.0,162.27,162.5,162.13,162.44,5415.0
2025-02-18 11:20:00,162.22,162.22,161.82,161.97,7322.0,162.22,162.22,161.82,161.97,7322.0
2025-02-18 11:25:00,161.92,162.0,161.55,161.74,13128.0,161.92,162.0,161.55,161.74,13128.0
2025-02-18 11:30:00,161.84,161.84,161.35,161.74,28655.0,161.84,161.84,161.35,161.74,28655.0
2025-02-18 11:35:00,161.69,161.85,161.47,161.52,10535.0,161.69,161.85,161.47,161.52,10535.0
2025-02-18 11:40:00,161.61,161.66,161.31,161.31,3962.0,161.61,161.66,161.31,161.31,3962.0
2025-02-18 11:45:00,161.29,161.92,161.17,161.92,6148.0,161.29,161.92,161.17,161.92,6148.0
2025-02-18 11:50:00,161.92,161.92,161.4,161.4,7347.0,161.92,161.92,161.4,161.4,7347.0
2025-02-18 11:55:00,161.4,161.6,161.39,161.48,1800.0,161.4,161.6,161.39,161.48,1800.0
2025-02-18 12:00:00,161.6,161.6,161.28,161.36,2148.0,161.6,161.6,161.28,161.36,2148.0
2025-02-18 12:05:00,161.36,161.66,161.0,161.23,10916.0,161.36,161.66,161.0,161.23,10916.0
2025-02-18 12:10:00,161.22,161.47,161.01,161.44,10040.0,161.22,161.47,161.01,161.44,10040.0
2025-02-18 12:15:00,161.44,161.45,161.13,161.13,7583.0,161.44,161.45,161.13,161.13,7583.0
2025-02-18 12:20:00,161.18,161.32,160.95,161.29,5625.0,161.18,161.32,160.95,161.29,5625.0
2025-02-18 12:25:00,161.34,161.45,161.06,161.14,6911.0,161.34,161.45,161.06,161.14,6911.0
2025-02-18 12:30:00,161.15,161.34,161.05,161.31,2175.0,161.15,161.34,161.05,161.31,2175.0
2025-02-18 12:35:00,161.07,161.39,161.03,161.29,2804.0,161.07,161.39,161.03,161.29,2804.0
2025-02-18 12:40:00,161.39,161.91,161.36,161.91,15296.0,161.39,161.91,161.36,161.91,15296.0
2025-02-18 12:45:00,161.92,162.18,161.54,161.75,12405.0,161.92,162.18,161.54,161.75,12405.0
2025-02-18 12:50:00,161.79,162.03,161.56,162.03,4390.0,161.79,162.03,161.56,162.03,4390.0
2025-02-18 12:55:00,161.95,162.13,161.53,161.58,2178.0,161.95,162.13,161.53,161.58,2178.0
2025-02-18 13:00:00,161.58,161.58,161.41,161.45,3633.0,161.58,161.58,161.41,161.45,3633.0
2025-02-18 13:05:00,161.33,161.4,161.16,161.35,3054.0,161.33,161.4,161.16,161.35,3054.0
2025-02-18 13:10:00,161.06,161.28,160.92,161.07,8310.0,161.06,161.28,160.92,161.07,8310.0
2025-02-18 13:15:00,161.09,161.18,160.78,161.12,13908.0,161.09,161.18,160.78,161.12,13908.0
2025-02-18 13:20:00,161.05,161.51,160.81,161.5,12074.0,161.05,161.51,160.81,161.5,12074.0
2025-02-18 13:25:00,161.26,161.58,161.26,161.58,2751.0,161.26,161.58,161.26,161.58,2751.0
2025-02-18 13:30:00,161.56,161.58,161.3,161.42,4054.0,161.56,161.58,161.3,161.42,4054.0
2025-02-18 13:35:00,161.42,161.49,161.09,161.43,7864.0,161.42,161.49,161.09,161.43,7864.0
2025-02-18 13:40:00,161.4,161.73,161.4,161.52,4150.0,161.4,161.73,161.4,161.52,4150.0
2025-02-18 13:45:00,161.67,161.8,161.53,161.8,4208.0,161.67,161.8,161.53,161.8,4208.0
2025-02-18 13:50:00,161.68,162.14,161.67,162.03,11603.0,161.68,162.14,161.67,162.03,11603.0
2025-02-18 13:55:00,162.02,162.18,161.73,161.85,12051.0,162.02,162.18,161.73,161.85,12051.0
2025-02-18 14:00:00,161.81,162.15,161.58,161.66,6508.0,161.81,162.15,161.58,161.66,6508.0
2025-02-18 14:05:00,161.7,161.7,161.11,161.21,6549.0,161.7,161.7,161.11,161.21,6549.0
2025-02-18 14:10:00,161.26,161.34,161.13,161.22,4991.0,161.26,161.34,161.13,161.22,4991.0
2025-02-18 14:15:00,161.18,161.83,161.07,161.83,15082.0,161.18,161.83,161.07,161.83,15082.0
2025-02-18 14:20:00,161.65,161.85,161.65,161.75,4665.0,161.65,161.85,161.65,161.75,4665.0
2025-02-18 14:25:00,161.85,162.34,161.85,162.34,7340.0,161.85,162.34,161.85,162.34,7340.0
2025-02-18 14:30:00,162.34,162.63,162.11,162.11,22646.0,162.34,162.63,162.11,162.11,22646.0
2025-02-18 14:35:00,162.29,162.29,161.88,161.88,9613.0,162.29,162.29,161.88,161.88,9613.0
2025-02-18 14:40:00,162.0,162.27,161.88,162.21,6231.0,162.0,162.27,161.88,162.21,6231.0
2025-02-18 14:45:00,162.19,162.27,161.97,162.07,9351.0,162.19,162.27,161.97,162.07,9351.0
2025-02-18 14:50:00,162.17,162.45,162.07,162.39,4888.0,162.17,162.45,162.07,162.39,4888.0
2025-02-18 14:55:00,162.39,162.39,162.25,162.36,6958.0,162.39,162.39,162.25,162.36,6958.0
2025-02-18 15:00:00,162.3,162.38,162.07,162.15,6337.0,162.3,162.38,162.07,162.15,6337.0
2025-02-18 15:05:00,162.16,162.45,162.07,162.35,7340.0,162.16,162.45,162.07,162.35,7340.0
2025-02-18 15:10:00,162.34,162.4,162.34,162.34,1858.0,162.34,162.4,162.34,162.34,1858.0
2025-02-18 15:15:00,162.27,162.51,162.22,162.5,7370.0,162.27,162.51,162.22,162.5,7370.0
2025-02-18 15:20:00,162.5,162.85,162.41,162.85,9859.0,162.5,162.85,162.41,162.85,9859.0
2025-02-18 15:25:00,162.75,163.2,162.75,163.2,28207.0,162.75,163.2,162.75,163.2,28207.0
2025-02-18 15:30:00,163.22,163.25,162.56,162.75,8153.0,163.22,163.25,162.56,162.75,8153.0
2025-02-18 15:35:00,162.49,162.62,162.28,162.32,8462.0,162.49,162.62,162.28,162.32,8462.0
2025-02-18 15:40:00,162.4,162.48,162.19,162.26,9237.0,162.4,162.48,162.19,162.26,9237.0
2025-02-18 15:45:00,162.28,162.44,162.0,162.04,8878.0,162.28,162.44,162.0,162.04,8878.0
2025-02-18 15:50:00,162.18,162.26,161.73,162.22,34134.0,162.18,162.26,161.73,162.22,34134.0
2025-02-18 15:55:00,162.36,162.87,162.25,162.82,86893.0,162.36,162.87,162.25,162.82,86893.0
2025-02-19 09:30:00,166.29,168.25,165.69,166.84,115826.0,166.29,168.25,165.69,166.84,115826.0
2025-02-19 09:35:00,166.84,169.9,166.54,169.42,103377.0,166.84,169.9,166.54,169.42,103377.0
2025-02-19 09:40:00,169.25,169.3,167.44,167.6,77624.0,169.25,169.3,167.44,167.6,77624.0
2025-02-19 09:45:00,167.68,168.55,166.51,166.77,48163.0,167.68,168.55,166.51,166.77,48163.0
2025-02-19 09:50:00,166.98,170.45,166.69,170.39,58490.0,166.98,170.45,166.69,170.39,58490.0
2025-02-19 09:55:00,170.39,170.7,167.12,167.63,41338.0,170.39,170.7,167.12,167.63,41338.0
2025-02-19 10:00:00,167.63,168.97,167.35,168.8,34792.0,167.63,168.97,167.35,168.8,34792.0
2025-02-19 10:05:00,168.61,169.83,167.96,168.79,20162.0,168.61,169.83,167.96,168.79,20162.0
2025-02-19 10:10:00,168.78,168.99,167.05,167.11,33072.0,168.78,168.99,167.05,167.11,33072.0
2025-02-19 10:15:00,167.05,167.86,166.73,167.84,28538.0,167.05,167.86,166.73,167.84,28538.0
2025-02-19 10:20:00,167.94,168.22,167.37,167.61,34931.0,167.94,168.22,167.37,167.61,34931.0
2025-02-19 10:25:00,167.56,168.09,167.02,167.22,17142.0,167.56,168.09,167.02,167.22,17142.0
2025-02-19 10:30:00,167.05,168.3,167.05,168.17,25124.0,167.05,168.3,167.05,168.17,25124.0
2025-02-19 10:35:00,168.25,168.25,165.81,165.91,35414.0,168.25,168.25,165.81,165.91,35414.0
2025-02-19 10:40:00,165.84,166.18,165.45,166.07,35279.0,165.84,166.18,165.45,166.07,35279.0
2025-02-19 10:45:00,166.09,166.09,165.35,165.36,14006.0,166.09,166.09,165.35,165.36,14006.0
2025-02-19 10:50:00,165.35,165.53,164.9,165.41,19888.0,165.35,165.53,164.9,165.41,19888.0
2025-02-19 10:55:00,165.4,165.5,165.07,165.3,17663.0,165.4,165.5,165.07,165.3,17663.0
2025-02-19 11:00:00,165.3,166.63,165.18,166.56,21366.0,165.3,166.63,165.18,166.56,21366.0
2025-02-19 11:05:00,166.56,166.99,166.21,166.99,19075.0,166.56,166.99,166.21,166.99,19075.0
2025-02-19 11:10:00,166.9,167.39,166.54,167.15,29288.0,166.9,167.39,166.54,167.15,29288.0
2025-02-19 11:15:00,167.28,167.28,166.35,166.68,30849.0,167.28,167.28,166.35,166.68,30849.0
2025-02-19 11:20:00,166.68,166.87,166.0,166.12,37930.0,166.68,166.87,166.0,166.12,37930.0
2025-02-19 11:25:00,166.19,166.69,166.0,166.55,22858.0,166.19,166.69,166.0,166.55,22858.0
2025-02-19 11:30:00,166.54,166.74,166.46,166.56,9775.0,166.54,166.74,166.46,166.56,9775.0
2025-02-19 11:35:00,166.65,167.0,166.47,166.68,13591.0,166.65,167.0,166.47,166.68,13591.0
2025-02-19 11:40:00,166.66,166.78,166.2,166.2,6814.0,166.66,166.78,166.2,166.2,6814.0
2025-02-19 11:45:00,166.17,166.3,165.71,165.81,10460.0,166.17,166.3,165.71,165.81,10460.0
2025-02-19 11:50:00,165.78,166.07,165.77,166.05,5229.0,165.78,166.07,165.77,166.05,5229.0
2025-02-19 11:55:00,166.08,166.24,165.94,166.06,5214.0,166.08,166.24,165.94,166.06,5214.0
2025-02-19 12:00:00,166.12,166.19,165.74,166.12,4688.0,166.12,166.19,165.74,166.12,4688.0
2025-02-19 12:05:00,166.16,166.53,165.98,166.41,10246.0,166.16,166.53,165.98,166.41,10246.0
2025-02-19 12:10:00,166.45,166.45,165.5,165.87,11465.0,166.45,166.45,165.5,165.87,11465.0
2025-02-19 12:15:00,165.93,166.09,165.68,165.69,7308.0,165.93,166.09,165.68,165.69,7308.0
2025-02-19 12:20:00,165.69,166.05,165.38,165.53,9798.0,165.69,166.05,165.38,165.53,9798.0
2025-02-19 12:25:00,165.59,165.59,165.17,165.43,8157.0,165.59,165.59,165.17,165.43,8157.0
2025-02-19 12:30:00,165.43,165.77,165.43,165.56,8752.0,165.43,165.77,165.43,165.56,8752.0
2025-02-19 12:35:00,165.6,165.73,165.55,165.6,3385.0,165.6,165.73,165.55,165.6,3385.0
2025-02-19 12:40:00,165.5,165.6,165.07,165.27,6324.0,165.5,165.6,165.07,165.27,6324.0
2025-02-19 12:45:00,165.24,165.45,165.08,165.33,6405.0,165.24,165.45,165.08,165.33,6405.0
2025-02-19 12:50:00,165.44,165.57,165.29,165.29,5427.0,165.44,165.57,165.29,165.29,5427.0
2025-02-19 12:55:00,165.51,165.58,165.1,165.29,9808.0,165.51,165.58,165.1,165.29,9808.0
2025-02-19 13:00:00,165.28,165.77,165.28,165.56,7043.0,165.28,165.77,165.28,165.56,7043.0
2025-02-19 13:05:00,165.5,165.73,165.04,165.24,17142.0,165.5,165.73,165.04,165.24,17142.0
2025-02-19 13:10:00,165.19,165.67,165.05,165.66,11528.0,165.19,165.67,165.05,165.66,11528.0
2025-02-19 13:15:00,165.56,166.0,165.39,165.58,6816.0,165.56,166.0,165.39,165.58,6816.0
2025-02-19 13:20:00,165.59,165.7,164.91,165.05,9407.0,165.59,165.7,164.91,165.05,9407.0
2025-02-19 13:25:00,165.05,165.27,165.01,165.18,4823.0,165.05,165.27,165.01,165.18,4823.0
2025-02-19 13:30:00,165.18,165.3,165.07,165.3,5657.0,165.18,165.3,165.07,165.3,5657.0
2025-02-19 13:35:00,165.21,165.34,165.08,165.21,2873.0,165.21,165.34,165.08,165.21,2873.0
2025-02-19 13:40:00,165.23,165.38,165.0,165.02,4868.0,165.23,165.38,165.0,165.02,4868.0
2025-02-19 13:45:00,165.11,165.12,164.84,164.94,8695.0,165.11,165.12,164.84,164.94,8695.0
2025-02-19 13:50:00,164.84,165.0,164.7,164.78,13227.0,164.84,165.0,164.7,164.78,13227.0
2025-02-19 13:55:00,164.78,165.11,164.7,164.7,10659.0,164.78,165.11,164.7,164.7,10659.0
2025-02-19 14:00:00,164.62,165.12,164.57,164.61,12413.0,164.62,165.12,164.57,164.61,12413.0
2025-02-19 14:05:00,164.81,164.87,164.35,164.37,3027.0,164.81,164.87,164.35,164.37,3027.0
2025-02-19 14:10:00,164.41,164.42,164.16,164.32,4467.0,164.41,164.42,164.16,164.32,4467.0
2025-02-19 14:15:00,164.39,164.66,164.3,164.56,9461.0,164.39,164.66,164.3,164.56,9461.0
2025-02-19 14:20:00,164.56,164.72,164.29,164.29,3718.0,164.56,164.72,164.29,164.29,3718.0
2025-02-19 14:25:00,164.42,164.61,164.27,164.46,4931.0,164.42,164.61,164.27,164.46,4931.0
2025-02-19 14:30:00,164.45,164.46,164.16,164.32,2934.0,164.45,164.46,164.16,164.32,2934.0
2025-02-19 14:35:00,164.32,164.5,164.3,164.34,5432.0,164.32,164.5,164.3,164.34,5432.0
2025-02-19 14:40:00,164.28,164.61,164.12,164.3,18247.0,164.28,164.61,164.12,164.3,18247.0
2025-02-19 14:45:00,164.32,164.38,163.9,164.08,9995.0,164.32,164.38,163.9,164.08,9995.0
2025-02-19 14:50:00,163.94,164.36,163.92,164.24,6463.0,163.94,164.36,163.92,164.24,6463.0
2025-02-19 14:55:00,164.34,164.55,164.22,164.31,2733.0,164.34,164.55,164.22,164.31,2733.0
2025-02-19 15:00:00,164.21,164.32,163.91,163.92,2572.0,164.21,164.32,163.91,163.92,2572.0
2025-02-19 15:05:00,163.92,164.09,163.78,164.0,7507.0,163.92,164.09,163.78,164.0,7507.0
2025-02-19 15:10:00,163.91,163.95,163.75,163.89,7951.0,163.91,163.95,163.75,163.89,7951.0
2025-02-19 15:15:00,163.8,164.14,163.78,163.94,6785.0,163.8,164.14,163.78,163.94,6785.0
2025-02-19 15:20:00,163.96,163.96,163.36,163.46,8695.0,163.96,163.96,163.36,163.46,8695.0
2025-02-19 15:25:00,163.5,163.69,162.9,163.0,16037.0,163.5,163.69,162.9,163.0,16037.0
2025-02-19 15:30:00,163.11,163.63,163.1,163.61,10732.0,163.11,163.63,163.1,163.61,10732.0
2025-02-19 15:35:00,163.6,163.65,163.01,163.19,12939.0,163.6,163.65,163.01,163.19,12939.0
2025-02-19 15:40:00,163.22,163.46,163.06,163.41,10924.0,163.22,163.46,163.06,163.41,10924.0
2025-02-19 15:45:00,163.34,163.44,162.82,162.96,18973.0,163.34,163.44,162.82,162.96,18973.0
2025-02-19 15:50:00,163.0,163.19,162.73,162.87,36001.0,163.0,163.19,162.73,162.87,36001.0
2025-02-19 15:55:00,162.82,162.82,162.28,162.49,76858.0,162.82,162.82,162.28,162.49,76858.0
2025-02-20 09:30:00,161.94,163.47,160.59,160.91,54942.0,161.94,163.47,160.59,160.91,54942.0
2025-02-20 09:35:00,160.91,161.81,160.34,161.57,28779.0,160.91,161.81,160.34,161.57,28779.0
2025-02-20 09:40:00,161.71,162.3,161.06,162.02,11587.0,161.71,162.3,161.06,162.02,11587.0
2025-02-20 09:45:00,161.88,162.28,161.52,161.79,15424.0,161.88,162.28,161.52,161.79,15424.0
2025-02-20 09:50:00,161.9,162.08,160.26,160.69,37311.0,161.9,162.08,160.26,160.69,37311.0
2025-02-20 09:55:00,160.82,160.82,160.28,160.37,29922.0,160.82,160.82,160.28,160.37,29922.0
2025-02-20 10:00:00,160.44,161.06,160.19,160.49,52050.0,160.44,161.06,160.19,160.49,52050.0
2025-02-20 10:05:00,160.49,160.83,160.16,160.28,22912.0,160.49,160.83,160.16,160.28,22912.0
2025-02-20 10:10:00,160.24,160.59,159.86,160.54,49808.0,160.24,160.59,159.86,160.54,49808.0
2025-02-20 10:15:00,160.4,160.98,160.3,160.36,19021.0,160.4,160.98,160.3,160.36,19021.0
2025-02-20 10:20:00,160.4,160.7,160.0,160.01,16924.0,160.4,160.7,160.0,160.01,16924.0
2025-02-20 10:25:00,160.11,160.67,160.02,160.59,33450.0,160.11,160.67,160.02,160.59,33450.0
2025-02-20 10:30:00,160.43,160.93,159.88,159.91,28022.0,160.43,160.93,159.88,159.91,28022.0
2025-02-20 10:35:00,160.04,160.05,159.46,159.57,24558.0,160.04,160.05,159.46,159.57,24558.0
2025-02-20 10:40:00,159.62,159.91,159.32,159.91,17260.0,159.62,159.91,159.32,159.91,17260.0
2025-02-20 10:45:00,159.7,160.44,159.67,160.06,14948.0,159.7,160.44,159.67,160.06,14948.0
2025-02-20 10:50:00,160.06,160.92,159.94,160.81,30909.0,160.06,160.92,159.94,160.81,30909.0
2025-02-20 10:55:00,160.81,160.85,160.37,160.49,11721.0,160.81,160.85,160.37,160.49,11721.0
2025-02-20 11:00:00,160.57,161.2,160.57,161.17,9700.0,160.57,161.2,160.57,161.17,9700.0
2025-02-20 11:05:00,161.27,161.37,160.77,161.02,15238.0,161.27,161.37,160.77,161.02,15238.0
2025-02-20 11:10:00,161.02,161.05,160.49,160.55,11788.0,161.02,161.05,160.49,160.55,11788.0
2025-02-20 11:15:00,160.55,160.6,160.04,160.24,15269.0,160.55,160.6,160.04,160.24,15269.0
2025-02-20 11:20:00,160.29,160.63,160.19,160.42,14960.0,160.29,160.63,160.19,160.42,14960.0
2025-02-20 11:25:00,160.38,160.6,160.35,160.56,20232.0,160.38,160.6,160.35,160.56,20232.0
2025-02-20 11:30:00,160.59,160.7,160.31,160.42,15089.0,160.59,160.7,160.31,160.42,15089.0
2025-02-20 11:35:00,160.39,160.54,160.1,160.15,9303.0,160.39,160.54,160.1,160.15,9303.0
2025-02-20 11:40:00,160.17,160.43,160.07,160.32,14513.0,160.17,160.43,160.07,160.32,14513.0
2025-02-20 11:45:00,160.24,160.41,160.08,160.39,12454.0,160.24,160.41,160.08,160.39,12454.0
2025-02-20 11:50:00,160.29,160.91,160.29,160.91,9273.0,160.29,160.91,160.29,160.91,9273.0
2025-02-20 11:55:00,160.96,161.18,160.75,161.02,7604.0,160.96,161.18,160.75,161.02,7604.0
2025-02-20 12:00:00,161.04,161.1,160.77,161.0,12122.0,161.04,161.1,160.77,161.0,12122.0
2025-02-20 12:05:00,160.98,161.3,160.83,160.91,11911.0,160.98,161.3,160.83,160.91,11911.0
2025-02-20 12:10:00,160.88,160.99,160.66,160.81,6470.0,160.88,160.99,160.66,160.81,6470.0
2025-02-20 12:15:00,160.8,160.92,160.6,160.8,10706.0,160.8,160.92,160.6,160.8,10706.0
2025-02-20 12:20:00,160.84,161.07,160.62,160.92,9741.0,160.84,161.07,160.62,160.92,9741.0
2025-02-20 12:25:00,160.72,161.37,160.72,161.3,9996.0,160.72,161.37,160.72,161.3,9996.0
2025-02-20 12:30:00,161.24,161.28,160.96,161.06,11330.0,161.24,161.28,160.96,161.06,11330.0
2025-02-20 12:35:00,161.01,161.25,160.96,161.15,14199.0,161.01,161.25,160.96,161.15,14199.0
2025-02-20 12:40:00,161.08,161.18,160.83,160.89,7225.0,161.08,161.18,160.83,160.89,7225.0
2025-02-20 12:45:00,160.88,161.14,160.72,160.79,18519.0,160.88,161.14,160.72,160.79,18519.0
2025-02-20 12:50:00,160.78,161.54,160.7,161.36,12429.0,160.78,161.54,160.7,161.36,12429.0
2025-02-20 12:55:00,161.36,161.45,161.23,161.43,6302.0,161.36,161.45,161.23,161.43,6302.0
2025-02-20 13:00:00,161.31,161.67,161.24,161.56,13627.0,161.31,161.67,161.24,161.56,13627.0
2025-02-20 13:05:00,161.56,162.3,161.48,162.07,12015.0,161.56,162.3,161.48,162.07,12015.0
2025-02-20 13:10:00,162.0,162.05,161.73,161.92,8937.0,162.0,162.05,161.73,161.92,8937.0
2025-02-20 13:15:00,161.94,162.12,161.68,161.69,7562.0,161.94,162.12,161.68,161.69,7562.0
2025-02-20 13:20:00,161.7,161.81,161.45,161.58,11163.0,161.7,161.81,161.45,161.58,11163.0
2025-02-20 13:25:00,161.58,162.29,161.5,162.24,14404.0,161.58,162.29,161.5,162.24,14404.0
2025-02-20 13:30:00,162.29,162.79,162.23,162.79,9349.0,162.29,162.79,162.23,162.79,9349.0
2025-02-20 13:35:00,162.59,163.13,162.39,163.12,17896.0,162.59,163.13,162.39,163.12,17896.0
2025-02-20 13:40:00,163.03,163.5,163.03,163.48,11381.0,163.03,163.5,163.03,163.48,11381.0
2025-02-20 13:45:00,163.46,163.81,163.07,163.17,12472.0,163.46,163.81,163.07,163.17,12472.0
2025-02-20 13:50:00,163.12,163.18,162.71,163.12,37251.0,163.12,163.18,162.71,163.12,37251.0
2025-02-20 13:55:00,163.01,163.19,162.99,163.17,10977.0,163.01,163.19,162.99,163.17,10977.0
2025-02-20 14:00:00,163.16,163.78,163.16,163.61,13683.0,163.16,163.78,163.16,163.61,13683.0
2025-02-20 14:05:00,163.62,164.55,163.55,164.49,20666.0,163.62,164.55,163.55,164.49,20666.0
2025-02-20 14:10:00,164.39,164.54,163.79,163.9,13412.0,164.39,164.54,163.79,163.9,13412.0
2025-02-20 14:15:00,163.8,164.03,163.8,163.86,8166.0,163.8,164.03,163.8,163.86,8166.0
2025-02-20 14:20:00,163.82,164.19,163.81,164.0,13997.0,163.82,164.19,163.81,164.0,13997.0
2025-02-20 14:25:00,164.06,164.07,163.83,164.01,6873.0,164.06,164.07,163.83,164.01,6873.0
2025-02-20 14:30:00,163.8,163.85,163.43,163.55,14816.0,163.8,163.85,163.43,163.55,14816.0
2025-02-20 14:35:00,163.45,163.55,163.18,163.33,11489.0,163.45,163.55,163.18,163.33,11489.0
2025-02-20 14:40:00,163.33,163.49,163.06,163.3,16064.0,163.33,163.49,163.06,163.3,16064.0
2025-02-20 14:45:00,163.29,163.6,163.2,163.53,9990.0,163.29,163.6,163.2,163.53,9990.0
2025-02-20 14:50:00,163.65,163.69,163.28,163.61,9380.0,163.65,163.69,163.28,163.61,9380.0
2025-02-20 14:55:00,163.73,163.87,163.58,163.82,15564.0,163.73,163.87,163.58,163.82,15564.0
2025-02-20 15:00:00,163.81,164.45,163.8,164.25,14532.0,163.81,164.45,163.8,164.25,14532.0
2025-02-20 15:05:00,164.27,164.35,163.98,164.21,14492.0,164.27,164.35,163.98,164.21,14492.0
2025-02-20 15:10:00,164.23,164.23,163.78,163.82,12010.0,164.23,164.23,163.78,163.82,12010.0
2025-02-20 15:15:00,163.77,163.98,163.66,163.91,30163.0,163.77,163.98,163.66,163.91,30163.0
2025-02-20 15:20:00,163.84,163.93,163.5,163.5,17677.0,163.84,163.93,163.5,163.5,17677.0
2025-02-20 15:25:00,163.48,163.61,163.43,163.55,10025.0,163.48,163.61,163.43,163.55,10025.0
2025-02-20 15:30:00,163.56,163.82,163.43,163.7,19896.0,163.56,163.82,163.43,163.7,19896.0
2025-02-20 15:35:00,163.75,163.86,163.6,163.78,12112.0,163.75,163.86,163.6,163.78,12112.0
2025-02-20 15:40:00,163.77,164.22,163.75,164.07,15279.0,163.77,164.22,163.75,164.07,15279.0
2025-02-20 15:45:00,163.97,164.26,163.9,164.14,22178.0,163.97,164.26,163.9,164.14,22178.0
2025-02-20 15:50:00,164.16,164.52,164.09,164.25,40584.0,164.16,164.52,164.09,164.25,40584.0
2025-02-20 15:55:00,164.13,164.19,163.79,164.09,71419.0,164.13,164.19,163.79,164.09,71419.0
2025-02-21 09:30:00,162.46,163.3,161.15,162.84,88505.0,162.46,163.3,161.15,162.84,88505.0
2025-02-21 09:35:00,162.84,164.22,162.54,163.33,33934.0,162.84,164.22,162.54,163.33,33934.0
2025-02-21 09:40:00,163.52,163.99,162.86,162.92,23873.0,163.52,163.99,162.86,162.92,23873.0
2025-02-21 09:45:00,163.09,163.24,161.3,161.54,28849.0,163.09,163.24,161.3,161.54,28849.0
2025-02-21 09:50:00,161.61,162.19,161.0,161.28,30909.0,161.61,162.19,161.0,161.28,30909.0
2025-02-21 09:55:00,161.07,161.72,160.69,161.33,29226.0,161.07,161.72,160.69,161.33,29226.0
2025-02-21 10:00:00,161.41,161.41,159.5,160.0,52714.0,161.41,161.41,159.5,160.0,52714.0
2025-02-21 10:05:00,160.0,160.29,159.33,159.53,68219.0,160.0,160.29,159.33,159.53,68219.0
2025-02-21 10:10:00,159.61,159.9,159.0,159.69,35490.0,159.61,159.9,159.0,159.69,35490.0
2025-02-21 10:15:00,159.77,159.9,159.27,159.49,43458.0,159.77,159.9,159.27,159.49,43458.0
2025-02-21 10:20:00,159.5,159.61,158.7,158.82,56796.0,159.5,159.61,158.7,158.82,56796.0
2025-02-21 10:25:00,158.87,159.48,158.1,158.49,33265.0,158.87,159.48,158.1,158.49,33265.0
2025-02-21 10:30:00,158.22,158.8,158.0,158.22,29541.0,158.22,158.8,158.0,158.22,29541.0
2025-02-21 10:35:00,158.0,158.42,157.29,157.51,19838.0,158.0,158.42,157.29,157.51,19838.0
2025-02-21 10:40:00,157.61,157.65,156.63,156.92,52836.0,157.61,157.65,156.63,156.92,52836.0
2025-02-21 10:45:00,156.91,157.36,156.76,157.13,25980.0,156.91,157.36,156.76,157.13,25980.0
2025-02-21 10:50:00,157.02,157.2,156.77,157.06,20510.0,157.02,157.2,156.77,157.06,20510.0
2025-02-21 10:55:00,157.1,157.74,156.92,157.51,78043.0,157.1,157.74,156.92,157.51,78043.0
2025-02-21 11:00:00,157.51,157.67,156.33,156.61,28452.0,157.51,157.67,156.33,156.61,28452.0
2025-02-21 11:05:00,156.61,156.82,156.41,156.6,21079.0,156.61,156.82,156.41,156.6,21079.0
2025-02-21 11:10:00,156.51,156.77,156.25,156.44,70665.0,156.51,156.77,156.25,156.44,70665.0
2025-02-21 11:15:00,156.46,156.58,155.85,155.89,32953.0,156.46,156.58,155.85,155.89,32953.0
2025-02-21 11:20:00,156.09,156.44,155.7,155.88,44238.0,156.09,156.44,155.7,155.88,44238.0
2025-02-21 11:25:00,155.93,156.08,155.47,155.7,38858.0,155.93,156.08,155.47,155.7,38858.0
2025-02-21 11:30:00,155.73,155.9,155.17,155.25,22672.0,155.73,155.9,155.17,155.25,22672.0
2025-02-21 11:35:00,155.33,155.76,155.1,155.25,27614.0,155.33,155.76,155.1,155.25,27614.0
2025-02-21 11:40:00,155.31,155.67,155.1,155.6,18870.0,155.31,155.67,155.1,155.6,18870.0
2025-02-21 11:45:00,155.5,155.58,155.12,155.33,17129.0,155.5,155.58,155.12,155.33,17129.0
2025-02-21 11:50:00,155.33,155.45,155.08,155.23,15627.0,155.33,155.45,155.08,155.23,15627.0
2025-02-21 11:55:00,155.24,155.5,155.08,155.33,14460.0,155.24,155.5,155.08,155.33,14460.0
2025-02-21 12:00:00,155.25,155.37,155.0,155.29,8576.0,155.25,155.37,155.0,155.29,8576.0
2025-02-21 12:05:00,155.33,156.52,155.29,156.21,37499.0,155.33,156.52,155.29,156.21,37499.0
2025-02-21 12:10:00,156.3,156.37,155.18,155.39,21837.0,156.3,156.37,155.18,155.39,21837.0
2025-02-21 12:15:00,155.32,155.38,155.0,155.21,20323.0,155.32,155.38,155.0,155.21,20323.0
2025-02-21 12:20:00,155.15,155.58,154.9,155.3,13398.0,155.15,155.58,154.9,155.3,13398.0
2025-02-21 12:25:00,155.34,155.98,155.2,155.77,18858.0,155.34,155.98,155.2,155.77,18858.0
2025-02-21 12:30:00,155.73,155.83,155.28,155.42,11450.0,155.73,155.83,155.28,155.42,11450.0
2025-02-21 12:35:00,155.49,155.57,155.15,155.16,11353.0,155.49,155.57,155.15,155.16,11353.0
2025-02-21 12:40:00,155.13,155.41,155.11,155.41,6618.0,155.13,155.41,155.11,155.41,6618.0
2025-02-21 12:45:00,155.22,155.35,155.0,155.09,12627.0,155.22,155.35,155.0,155.09,12627.0
2025-02-21 12:50:00,155.09,155.29,154.89,155.17,18861.0,155.09,155.29,154.89,155.17,18861.0
2025-02-21 12:55:00,155.17,155.35,154.95,155.24,17274.0,155.17,155.35,154.95,155.24,17274.0
2025-02-21 13:00:00,155.23,155.36,154.6,154.71,15221.0,155.23,155.36,154.6,154.71,15221.0
2025-02-21 13:05:00,154.73,154.86,154.32,154.68,13319.0,154.73,154.86,154.32,154.68,13319.0
2025-02-21 13:10:00,154.57,154.88,154.4,154.76,13530.0,154.57,154.88,154.4,154.76,13530.0
2025-02-21 13:15:00,154.84,155.1,154.68,154.75,18774.0,154.84,155.1,154.68,154.75,18774.0
2025-02-21 13:20:00,154.83,154.94,154.24,154.38,22153.0,154.83,154.94,154.24,154.38,22153.0
2025-02-21 13:25:00,154.24,154.52,153.83,153.83,14526.0,154.24,154.52,153.83,153.83,14526.0
2025-02-21 13:30:00,153.81,154.17,153.75,154.09,22726.0,153.81,154.17,153.75,154.09,22726.0
2025-02-21 13:35:00,154.13,154.81,154.09,154.59,34305.0,154.13,154.81,154.09,154.59,34305.0
2025-02-21 13:40:00,154.59,154.73,154.24,154.3,18918.0,154.59,154.73,154.24,154.3,18918.0
2025-02-21 13:45:00,154.33,154.63,154.01,154.03,11768.0,154.33,154.63,154.01,154.03,11768.0
2025-02-21 13:50:00,154.03,154.21,153.82,154.17,13554.0,154.03,154.21,153.82,154.17,13554.0
2025-02-21 13:55:00,154.16,154.23,153.69,153.72,14792.0,154.16,154.23,153.69,153.72,14792.0
2025-02-21 14:00:00,153.7,154.22,153.53,153.62,23137.0,153.7,154.22,153.53,153.62,23137.0
2025-02-21 14:05:00,153.66,153.95,153.54,153.78,25045.0,153.66,153.95,153.54,153.78,25045.0
2025-02-21 14:10:00,153.84,154.43,153.69,154.3,23143.0,153.84,154.43,153.69,154.3,23143.0
2025-02-21 14:15:00,154.31,154.49,154.13,154.34,22772.0,154.31,154.49,154.13,154.34,22772.0
2025-02-21 14:20:00,154.28,154.42,153.88,153.89,7765.0,154.28,154.42,153.88,153.89,7765.0
2025-02-21 14:25:00,154.03,154.13,153.55,153.61,23543.0,154.03,154.13,153.55,153.61,23543.0
2025-02-21 14:30:00,153.6,154.19,153.6,154.13,57793.0,153.6,154.19,153.6,154.13,57793.0
2025-02-21 14:35:00,154.17,154.23,153.79,153.95,11489.0,154.17,154.23,153.79,153.95,11489.0
2025-02-21 14:40:00,153.91,154.11,153.67,153.84,20589.0,153.91,154.11,153.67,153.84,20589.0
2025-02-21 14:45:00,153.84,154.09,153.78,153.83,13067.0,153.84,154.09,153.78,153.83,13067.0
2025-02-21 14:50:00,153.77,154.45,153.77,154.43,17638.0,153.77,154.45,153.77,154.43,17638.0
2025-02-21 14:55:00,154.47,154.78,154.03,154.03,72429.0,154.47,154.78,154.03,154.03,72429.0
2025-02-21 15:00:00,154.02,154.74,154.02,154.7,32196.0,154.02,154.74,154.02,154.7,32196.0
2025-02-21 15:05:00,154.67,154.95,154.37,154.49,27197.0,154.67,154.95,154.37,154.49,27197.0
2025-02-21 15:10:00,154.49,154.97,154.08,154.7,36277.0,154.49,154.97,154.08,154.7,36277.0
2025-02-21 15:15:00,154.84,155.0,154.43,154.43,31517.0,154.84,155.0,154.43,154.43,31517.0
2025-02-21 15:20:00,154.31,155.0,154.31,154.96,22130.0,154.31,155.0,154.31,154.96,22130.0
2025-02-21 15:25:00,155.0,155.37,154.7,155.29,42461.0,155.0,155.37,154.7,155.29,42461.0
2025-02-21 15:30:00,155.24,155.67,155.01,155.38,34498.0,155.24,155.67,155.01,155.38,34498.0
2025-02-21 15:35:00,155.34,155.57,155.13,155.3,46314.0,155.34,155.57,155.13,155.3,46314.0
2025-02-21 15:40:00,155.35,155.83,155.28,155.64,47004.0,155.35,155.83,155.28,155.64,47004.0
2025-02-21 15:45:00,155.59,156.02,155.39,155.82,64464.0,155.59,156.02,155.39,155.82,64464.0
2025-02-21 15:50:00,155.81,156.01,155.31,155.51,60610.0,155.81,156.01,155.31,155.51,60610.0
2025-02-21 15:55:00,155.52,155.61,155.03,155.48,134472.0,155.52,155.61,155.03,155.48,134472.0
2025-02-24 09:30:00,155.22,155.65,151.57,151.75,127420.0,155.22,155.65,151.57,151.75,127420.0
2025-02-24 09:35:00,151.55,152.38,151.32,151.32,105353.0,151.55,152.38,151.32,151.32,105353.0
2025-02-24 09:40:00,151.35,152.48,151.26,152.33,112412.0,151.35,152.48,151.26,152.33,112412.0
2025-02-24 09:45:00,152.48,153.53,152.45,153.11,35991.0,152.48,153.53,152.45,153.11,35991.0
2025-02-24 09:50:00,152.91,153.78,152.71,153.49,35826.0,152.91,153.78,152.71,153.49,35826.0
2025-02-24 09:55:00,153.49,153.49,152.05,152.43,67914.0,153.49,153.49,152.05,152.43,67914.0
2025-02-24 10:00:00,152.54,152.98,152.24,152.41,47359.0,152.54,152.98,152.24,152.41,47359.0
2025-02-24 10:05:00,152.45,153.55,151.88,153.42,22148.0,152.45,153.55,151.88,153.42,22148.0
2025-02-24 10:10:00,153.33,155.48,153.33,154.79,39112.0,153.33,155.48,153.33,154.79,39112.0
2025-02-24 10:15:00,154.79,154.96,153.6,153.98,20885.0,154.79,154.96,153.6,153.98,20885.0
2025-02-24 10:20:00,154.33,154.53,153.65,153.88,15028.0,154.33,154.53,153.65,153.88,15028.0
2025-02-24 10:25:00,153.86,153.86,152.67,152.75,13504.0,153.86,153.86,152.67,152.75,13504.0
2025-02-24 10:30:00,152.98,153.25,152.34,152.58,31635.0,152.98,153.25,152.34,152.58,31635.0
2025-02-24 10:35:00,152.66,152.66,152.18,152.34,9218.0,152.66,152.66,152.18,152.34,9218.0
2025-02-24 10:40:00,152.24,152.61,151.97,152.1,19060.0,152.24,152.61,151.97,152.1,19060.0
2025-02-24 10:45:00,152.09,152.33,151.77,152.11,15586.0,152.09,152.33,151.77,152.11,15586.0
2025-02-24 10:50:00,152.18,152.39,151.3,151.54,31338.0,152.18,152.39,151.3,151.54,31338.0
2025-02-24 10:55:00,151.46,151.64,151.19,151.43,12674.0,151.46,151.64,151.19,151.43,12674.0
2025-02-24 11:00:00,151.39,151.79,151.17,151.4,10898.0,151.39,151.79,151.17,151.4,10898.0
2025-02-24 11:05:00,151.5,151.58,151.0,151.02,14228.0,151.5,151.58,151.0,151.02,14228.0
2025-02-24 11:10:00,151.3,151.46,151.0,151.02,31764.0,151.3,151.46,151.0,151.02,31764.0
2025-02-24 11:15:00,151.12,151.75,151.05,151.67,22800.0,151.12,151.75,151.05,151.67,22800.0
2025-02-24 11:20:00,151.63,151.72,151.23,151.56,20743.0,151.63,151.72,151.23,151.56,20743.0
2025-02-24 11:25:00,151.56,152.05,151.42,151.95,18601.0,151.56,152.05,151.42,151.95,18601.0
2025-02-24 11:30:00,151.81,152.33,151.8,152.21,9497.0,151.81,152.33,151.8,152.21,9497.0
2025-02-24 11:35:00,152.22,152.3,151.8,151.97,12063.0,152.22,152.3,151.8,151.97,12063.0
2025-02-24 11:40:00,152.08,152.26,151.9,152.05,9928.0,152.08,152.26,151.9,152.05,9928.0
2025-02-24 11:45:00,152.09,152.7,152.09,152.63,15348.0,152.09,152.7,152.09,152.63,15348.0
2025-02-24 11:50:00,152.69,152.87,152.25,152.84,11269.0,152.69,152.87,152.25,152.84,11269.0
2025-02-24 11:55:00,152.88,152.89,152.36,152.74,10753.0,152.88,152.89,152.36,152.74,10753.0
2025-02-24 12:00:00,152.79,153.63,152.7,153.63,14445.0,152.79,153.63,152.7,153.63,14445.0
2025-02-24 12:05:00,153.51,153.73,153.31,153.36,14730.0,153.51,153.73,153.31,153.36,14730.0
2025-02-24 12:10:00,153.49,153.81,153.36,153.62,8826.0,153.49,153.81,153.36,153.62,8826.0
2025-02-24 12:15:00,153.65,153.75,153.55,153.6,9048.0,153.65,153.75,153.55,153.6,9048.0
2025-02-24 12:20:00,153.67,153.71,153.12,153.27,9762.0,153.67,153.71,153.12,153.27,9762.0
2025-02-24 12:25:00,153.34,153.34,152.89,153.05,14765.0,153.34,153.34,152.89,153.05,14765.0
2025-02-24 12:30:00,153.04,153.26,152.94,153.0,3491.0,153.04,153.26,152.94,153.0,3491.0
2025-02-24 12:35:00,153.1,153.61,153.05,153.42,8595.0,153.1,153.61,153.05,153.42,8595.0
2025-02-24 12:40:00,153.39,153.78,153.31,153.54,7481.0,153.39,153.78,153.31,153.54,7481.0
2025-02-24 12:45:00,153.54,153.66,153.31,153.47,10473.0,153.54,153.66,153.31,153.47,10473.0
2025-02-24 12:50:00,153.41,153.44,153.15,153.19,7489.0,153.41,153.44,153.15,153.19,7489.0
2025-02-24 12:55:00,153.23,153.49,153.18,153.19,6113.0,153.23,153.49,153.18,153.19,6113.0
2025-02-24 13:00:00,153.21,153.34,153.11,153.12,6395.0,153.21,153.34,153.11,153.12,6395.0
2025-02-24 13:05:00,153.12,153.34,153.0,153.0,9266.0,153.12,153.34,153.0,153.0,9266.0
2025-02-24 13:10:00,153.01,153.16,152.97,152.98,7573.0,153.01,153.16,152.97,152.98,7573.0
2025-02-24 13:15:00,152.96,153.73,152.96,153.63,16244.0,152.96,153.73,152.96,153.63,16244.0
2025-02-24 13:20:00,153.49,153.67,153.33,153.34,7757.0,153.49,153.67,153.33,153.34,7757.0
2025-02-24 13:25:00,153.44,153.67,153.39,153.55,14541.0,153.44,153.67,153.39,153.55,14541.0
2025-02-24 13:30:00,153.53,153.72,153.33,153.5,12379.0,153.53,153.72,153.33,153.5,12379.0
2025-02-24 13:35:00,153.5,153.65,153.18,153.19,9682.0,153.5,153.65,153.18,153.19,9682.0
2025-02-24 13:40:00,153.19,153.3,153.01,153.26,2801.0,153.19,153.3,153.01,153.26,2801.0
2025-02-24 13:45:00,153.19,153.79,153.13,153.68,14414.0,153.19,153.79,153.13,153.68,14414.0
2025-02-24 13:50:00,153.68,153.68,153.27,153.46,8682.0,153.68,153.68,153.27,153.46,8682.0
2025-02-24 13:55:00,153.46,153.52,153.05,153.2,14432.0,153.46,153.52,153.05,153.2,14432.0
2025-02-24 14:00:00,153.18,153.3,153.07,153.22,8544.0,153.18,153.3,153.07,153.22,8544.0
2025-02-24 14:05:00,153.13,153.23,153.01,153.16,6282.0,153.13,153.23,153.01,153.16,6282.0
2025-02-24 14:10:00,153.18,153.24,152.89,153.11,12746.0,153.18,153.24,152.89,153.11,12746.0
2025-02-24 14:15:00,153.12,153.12,152.72,152.72,13663.0,153.12,153.12,152.72,152.72,13663.0
2025-02-24 14:20:00,152.72,153.01,152.71,152.93,9406.0,152.72,153.01,152.71,152.93,9406.0
2025-02-24 14:25:00,152.94,152.94,152.68,152.73,10463.0,152.94,152.94,152.68,152.73,10463.0
2025-02-24 14:30:00,152.84,153.1,152.77,153.03,6560.0,152.84,153.1,152.77,153.03,6560.0
2025-02-24 14:35:00,153.18,153.18,152.6,152.71,8837.0,153.18,153.18,152.6,152.71,8837.0
2025-02-24 14:40:00,152.68,152.77,152.45,152.46,3370.0,152.68,152.77,152.45,152.46,3370.0
2025-02-24 14:45:00,152.46,152.82,152.46,152.61,13321.0,152.46,152.82,152.46,152.61,13321.0
2025-02-24 14:50:00,152.71,153.15,152.61,152.89,12201.0,152.71,153.15,152.61,152.89,12201.0
2025-02-24 14:55:00,152.89,152.95,152.62,152.87,15833.0,152.89,152.95,152.62,152.87,15833.0
2025-02-24 15:00:00,152.97,153.05,152.79,152.98,8731.0,152.97,153.05,152.79,152.98,8731.0
2025-02-24 15:05:00,153.06,153.26,152.79,153.09,16192.0,153.06,153.26,152.79,153.09,16192.0
2025-02-24 15:10:00,153.05,153.24,152.9,152.92,9694.0,153.05,153.24,152.9,152.92,9694.0
2025-02-24 15:15:00,152.96,153.0,152.77,152.84,13522.0,152.96,153.0,152.77,152.84,13522.0
2025-02-24 15:20:00,152.91,153.12,152.76,152.89,10689.0,152.91,153.12,152.76,152.89,10689.0
2025-02-24 15:25:00,152.89,153.01,152.8,152.85,14855.0,152.89,153.01,152.8,152.85,14855.0
2025-02-24 15:30:00,152.8,153.77,152.8,153.7,17153.0,152.8,153.77,152.8,153.7,17153.0
2025-02-24 15:35:00,153.59,153.73,153.43,153.61,16883.0,153.59,153.73,153.43,153.61,16883.0
2025-02-24 15:40:00,153.61,153.9,153.54,153.78,36374.0,153.61,153.9,153.54,153.78,36374.0
2025-02-24 15:45:00,153.76,153.97,153.66,153.75,35550.0,153.76,153.97,153.66,153.75,35550.0
2025-02-24 15:50:00,153.8,154.0,153.09,153.32,40089.0,153.8,154.0,153.09,153.32,40089.0
2025-02-24 15:55:00,153.24,153.44,152.74,152.93,104538.0,153.24,153.44,152.74,152.93,104538.0
2025-02-25 09:30:00,150.93,151.2,148.52,150.5,103979.0,150.93,151.2,148.52,150.5,103979.0
2025-02-25 09:35:00,150.58,151.05,149.8,150.96,46727.0,150.58,151.05,149.8,150.96,46727.0
2025-02-25 09:40:00,150.7,151.62,150.34,151.16,16172.0,150.7,151.62,150.34,151.16,16172.0
2025-02-25 09:45:00,150.8,151.6,150.8,151.21,25210.0,150.8,151.6,150.8,151.21,25210.0
2025-02-25 09:50:00,151.28,151.83,150.43,150.47,35230.0,151.28,151.83,150.43,150.47,35230.0
2025-02-25 09:55:00,150.53,152.21,150.4,151.41,43226.0,150.53,152.21,150.4,151.41,43226.0
2025-02-25 10:00:00,151.35,151.35,150.21,150.71,22158.0,151.35,151.35,150.21,150.71,22158.0
2025-02-25 10:05:00,150.7,151.0,150.2,150.42,13239.0,150.7,151.0,150.2,150.42,13239.0
2025-02-25 10:10:00,150.27,150.66,149.71,150.09,34943.0,150.27,150.66,149.71,150.09,34943.0
2025-02-25 10:15:00,150.18,150.5,149.6,149.75,18340.0,150.18,150.5,149.6,149.75,18340.0
2025-02-25 10:20:00,149.79,149.9,148.7,148.85,41944.0,149.79,149.9,148.7,148.85,41944.0
2025-02-25 10:25:00,148.71,149.46,148.53,149.11,32945.0,148.71,149.46,148.53,149.11,32945.0
2025-02-25 10:30:00,149.16,149.5,148.87,148.87,19500.0,149.16,149.5,148.87,148.87,19500.0
2025-02-25 10:35:00,149.03,149.36,148.75,149.17,23192.0,149.03,149.36,148.75,149.17,23192.0
2025-02-25 10:40:00,149.35,150.08,149.1,149.91,16799.0,149.35,150.08,149.1,149.91,16799.0
2025-02-25 10:45:00,150.12,150.12,149.26,149.78,23635.0,150.12,150.12,149.26,149.78,23635.0
2025-02-25 10:50:00,149.74,150.15,149.52,150.15,15966.0,149.74,150.15,149.52,150.15,15966.0
2025-02-25 10:55:00,149.98,150.15,149.29,149.45,23499.0,149.98,150.15,149.29,149.45,23499.0
2025-02-25 11:00:00,149.41,149.63,148.97,149.54,16261.0,149.41,149.63,148.97,149.54,16261.0
2025-02-25 11:05:00,149.52,150.04,149.47,149.97,10944.0,149.52,150.04,149.47,149.97,10944.0
2025-02-25 11:10:00,149.93,150.32,149.82,150.18,22105.0,149.93,150.32,149.82,150.18,22105.0
2025-02-25 11:15:00,150.29,150.34,149.85,149.91,31790.0,150.29,150.34,149.85,149.91,31790.0
2025-02-25 11:20:00,149.81,150.09,149.78,149.93,19020.0,149.81,150.09,149.78,149.93,19020.0
2025-02-25 11:25:00,149.89,149.9,149.35,149.35,20581.0,149.89,149.9,149.35,149.35,20581.0
2025-02-25 11:30:00,149.46,150.45,149.43,150.44,23718.0,149.46,150.45,149.43,150.44,23718.0
2025-02-25 11:35:00,150.46,150.77,150.28,150.69,18749.0,150.46,150.77,150.28,150.69,18749.0
2025-02-25 11:40:00,150.7,150.7,150.23,150.23,6783.0,150.7,150.7,150.23,150.23,6783.0
2025-02-25 11:45:00,150.37,150.38,150.0,150.33,8788.0,150.37,150.38,150.0,150.33,8788.0
2025-02-25 11:50:00,150.35,150.68,150.0,150.68,14858.0,150.35,150.68,150.0,150.68,14858.0
2025-02-25 11:55:00,150.69,151.37,150.57,150.87,15253.0,150.69,151.37,150.57,150.87,15253.0
2025-02-25 12:00:00,150.82,150.93,150.61,150.63,5299.0,150.82,150.93,150.61,150.63,5299.0
2025-02-25 12:05:00,150.68,150.81,150.54,150.65,17110.0,150.68,150.81,150.54,150.65,17110.0
2025-02-25 12:10:00,150.74,151.19,150.65,151.03,7964.0,150.74,151.19,150.65,151.03,7964.0
2025-02-25 12:15:00,150.94,151.19,150.89,150.93,6570.0,150.94,151.19,150.89,150.93,6570.0
2025-02-25 12:20:00,150.93,151.27,150.6,151.22,10272.0,150.93,151.27,150.6,151.22,10272.0
2025-02-25 12:25:00,151.25,151.44,150.93,151.14,17856.0,151.25,151.44,150.93,151.14,17856.0
2025-02-25 12:30:00,151.13,151.57,151.11,151.53,13000.0,151.13,151.57,151.11,151.53,13000.0
2025-02-25 12:35:00,151.38,152.0,151.19,151.85,13187.0,151.38,152.0,151.19,151.85,13187.0
2025-02-25 12:40:00,151.66,152.01,151.39,151.56,19817.0,151.66,152.01,151.39,151.56,19817.0
2025-02-25 12:45:00,151.59,151.6,151.11,151.13,10201.0,151.59,151.6,151.11,151.13,10201.0
2025-02-25 12:50:00,151.2,151.53,151.02,151.47,12422.0,151.2,151.53,151.02,151.47,12422.0
2025-02-25 12:55:00,151.43,151.79,151.32,151.77,16516.0,151.43,151.79,151.32,151.77,16516.0
2025-02-25 13:00:00,151.75,152.47,151.71,152.4,18297.0,151.75,152.47,151.71,152.4,18297.0
2025-02-25 13:05:00,152.4,152.67,152.29,152.6,19540.0,152.4,152.67,152.29,152.6,19540.0
2025-02-25 13:10:00,152.6,152.62,152.29,152.31,12810.0,152.6,152.62,152.29,152.31,12810.0
2025-02-25 13:15:00,152.24,152.54,152.12,152.28,18819.0,152.24,152.54,152.12,152.28,18819.0
2025-02-25 13:20:00,152.14,152.46,152.07,152.28,17745.0,152.14,152.46,152.07,152.28,17745.0
2025-02-25 13:25:00,152.18,152.34,151.6,151.6,15385.0,152.18,152.34,151.6,151.6,15385.0
2025-02-25 13:30:00,151.74,151.89,151.51,151.52,12058.0,151.74,151.89,151.51,151.52,12058.0
2025-02-25 13:35:00,151.57,151.7,151.06,151.49,67841.0,151.57,151.7,151.06,151.49,67841.0
2025-02-25 13:40:00,151.49,151.75,151.3,151.52,16597.0,151.49,151.75,151.3,151.52,16597.0
2025-02-25 13:45:00,151.57,152.14,151.57,151.77,13106.0,151.57,152.14,151.57,151.77,13106.0
2025-02-25 13:50:00,151.78,152.07,151.64,151.92,13398.0,151.78,152.07,151.64,151.92,13398.0
2025-02-25 13:55:00,151.98,152.07,151.69,151.91,8766.0,151.98,152.07,151.69,151.91,8766.0
2025-02-25 14:00:00,151.85,152.0,151.65,151.8,11480.0,151.85,152.0,151.65,151.8,11480.0
2025-02-25 14:05:00,151.8,151.8,151.1,151.14,22559.0,151.8,151.8,151.1,151.14,22559.0
2025-02-25 14:10:00,151.14,151.15,150.57,150.71,29433.0,151.14,151.15,150.57,150.71,29433.0
2025-02-25 14:15:00,150.72,150.73,150.08,150.09,36846.0,150.72,150.73,150.08,150.09,36846.0
2025-02-25 14:20:00,150.08,150.21,149.69,150.11,75341.0,150.08,150.21,149.69,150.11,75341.0
2025-02-25 14:25:00,150.21,150.46,149.81,149.97,72836.0,150.21,150.46,149.81,149.97,72836.0
2025-02-25 14:30:00,149.98,150.29,149.7,149.92,41936.0,149.98,150.29,149.7,149.92,41936.0
2025-02-25 14:35:00,149.9,150.01,149.53,149.91,49056.0,149.9,150.01,149.53,149.91,49056.0
2025-02-25 14:40:00,149.96,150.18,149.61,150.01,42915.0,149.96,150.18,149.61,150.01,42915.0
2025-02-25 14:45:00,150.1,150.1,149.51,150.08,44825.0,150.1,150.1,149.51,150.08,44825.0
2025-02-25 14:50:00,150.07,150.2,149.72,149.96,37073.0,150.07,150.2,149.72,149.96,37073.0
2025-02-25 14:55:00,150.03,150.13,149.76,149.81,19963.0,150.03,150.13,149.76,149.81,19963.0
2025-02-25 15:00:00,149.79,150.7,149.66,150.56,51655.0,149.79,150.7,149.66,150.56,51655.0
2025-02-25 15:05:00,150.56,150.7,150.31,150.39,28589.0,150.56,150.7,150.31,150.39,28589.0
2025-02-25 15:10:00,150.46,150.58,149.9,149.99,54080.0,150.46,150.58,149.9,149.99,54080.0
2025-02-25 15:15:00,150.06,150.43,149.84,150.05,68155.0,150.06,150.43,149.84,150.05,68155.0
2025-02-25 15:20:00,150.05,150.21,149.71,149.9,90304.0,150.05,150.21,149.71,149.9,90304.0
2025-02-25 15:25:00,149.91,150.38,149.38,149.47,90301.0,149.91,150.38,149.38,149.47,90301.0
2025-02-25 15:30:00,149.47,149.85,149.22,149.6,58739.0,149.47,149.85,149.22,149.6,58739.0
2025-02-25 15:35:00,149.55,149.62,148.81,149.05,107323.0,149.55,149.62,148.81,149.05,107323.0
2025-02-25 15:40:00,149.15,149.16,148.1,148.1,132621.0,149.15,149.16,148.1,148.1,132621.0
2025-02-25 15:45:00,148.25,148.36,147.55,147.64,130596.0,148.25,148.36,147.55,147.64,130596.0
2025-02-25 15:50:00,147.55,147.67,146.25,146.51,260788.0,147.55,147.67,146.25,146.51,260788.0
2025-02-25 15:55:00,146.55,147.6,146.19,147.21,274667.0,146.55,147.6,146.19,147.21,274667.0
2025-02-26 09:30:00,153.78,163.0,153.78,161.99,597302.0,153.78,163.0,153.78,161.99,597302.0
2025-02-26 09:35:00,162.0,162.91,160.12,161.06,345651.0,162.0,162.91,160.12,161.06,345651.0
2025-02-26 09:40:00,161.17,164.2,160.38,164.12,247264.0,161.17,164.2,160.38,164.12,247264.0
2025-02-26 09:45:00,164.22,166.29,163.73,166.28,230106.0,164.22,166.29,163.73,166.28,230106.0
2025-02-26 09:50:00,166.31,166.41,163.65,164.81,228913.0,166.31,166.41,163.65,164.81,228913.0
2025-02-26 09:55:00,164.81,166.52,164.5,166.14,119236.0,164.81,166.52,164.5,166.14,119236.0
2025-02-26 10:00:00,166.24,166.25,163.86,165.14,142062.0,166.24,166.25,163.86,165.14,142062.0
2025-02-26 10:05:00,165.26,165.83,164.63,165.34,68408.0,165.26,165.83,164.63,165.34,68408.0
2025-02-26 10:10:00,165.37,166.15,165.02,166.05,126743.0,165.37,166.15,165.02,166.05,126743.0
2025-02-26 10:15:00,166.05,166.94,165.8,166.7,90110.0,166.05,166.94,165.8,166.7,90110.0
2025-02-26 10:20:00,166.58,166.75,165.81,166.1,71096.0,166.58,166.75,165.81,166.1,71096.0
2025-02-26 10:25:00,166.06,166.59,165.68,166.02,49429.0,166.06,166.59,165.68,166.02,49429.0
2025-02-26 10:30:00,165.99,167.96,165.99,167.3,87752.0,165.99,167.96,165.99,167.3,87752.0
2025-02-26 10:35:00,167.28,167.78,166.63,167.19,36317.0,167.28,167.78,166.63,167.19,36317.0
2025-02-26 10:40:00,167.1,167.89,166.1,166.12,70100.0,167.1,167.89,166.1,166.12,70100.0
2025-02-26 10:45:00,166.17,166.35,164.53,165.87,85211.0,166.17,166.35,164.53,165.87,85211.0
2025-02-26 10:50:00,165.8,165.83,163.46,163.89,37187.0,165.8,165.83,163.46,163.89,37187.0
2025-02-26 10:55:00,164.06,164.44,163.43,164.34,43475.0,164.06,164.44,163.43,164.34,43475.0
2025-02-26 11:00:00,164.41,165.0,163.88,163.88,52703.0,164.41,165.0,163.88,163.88,52703.0
2025-02-26 11:05:00,163.88,164.82,163.88,164.5,39300.0,163.88,164.82,163.88,164.5,39300.0
2025-02-26 11:10:00,164.6,164.75,164.08,164.37,20990.0,164.6,164.75,164.08,164.37,20990.0
2025-02-26 11:15:00,164.18,164.58,163.51,163.81,23929.0,164.18,164.58,163.51,163.81,23929.0
2025-02-26 11:20:00,163.53,163.82,162.61,163.02,35493.0,163.53,163.82,162.61,163.02,35493.0
2025-02-26 11:25:00,162.81,163.01,161.29,161.35,57498.0,162.81,163.01,161.29,161.35,57498.0
2025-02-26 11:30:00,161.35,161.4,160.73,161.31,82342.0,161.35,161.4,160.73,161.31,82342.0
2025-02-26 11:35:00,161.31,161.48,160.51,160.97,40690.0,161.31,161.48,160.51,160.97,40690.0
2025-02-26 11:40:00,160.75,160.86,160.34,160.38,27481.0,160.75,160.86,160.34,160.38,27481.0
2025-02-26 11:45:00,160.38,161.32,160.12,161.3,44010.0,160.38,161.32,160.12,161.3,44010.0
2025-02-26 11:50:00,161.3,161.96,160.9,160.94,53080.0,161.3,161.96,160.9,160.94,53080.0
2025-02-26 11:55:00,160.94,161.3,160.59,160.78,37848.0,160.94,161.3,160.59,160.78,37848.0
2025-02-26 12:00:00,160.79,163.4,160.76,162.78,51798.0,160.79,163.4,160.76,162.78,51798.0
2025-02-26 12:05:00,162.73,163.11,162.6,162.87,21933.0,162.73,163.11,162.6,162.87,21933.0
2025-02-26 12:10:00,163.02,163.54,162.75,163.44,39194.0,163.02,163.54,162.75,163.44,39194.0
2025-02-26 12:15:00,163.24,164.14,163.15,163.51,24319.0,163.24,164.14,163.15,163.51,24319.0
2025-02-26 12:20:00,163.53,164.38,163.53,164.3,21841.0,163.53,164.38,163.53,164.3,21841.0
2025-02-26 12:25:00,164.16,164.56,164.08,164.13,20068.0,164.16,164.56,164.08,164.13,20068.0
2025-02-26 12:30:00,164.3,164.33,163.5,163.53,22459.0,164.3,164.33,163.5,163.53,22459.0
2025-02-26 12:35:00,163.62,163.79,162.9,162.9,15127.0,163.62,163.79,162.9,162.9,15127.0
2025-02-26 12:40:00,163.0,163.2,162.64,163.05,14261.0,163.0,163.2,162.64,163.05,14261.0
2025-02-26 12:45:00,163.16,163.77,162.75,163.3,20071.0,163.16,163.77,162.75,163.3,20071.0
2025-02-26 12:50:00,163.52,163.53,162.57,163.0,14369.0,163.52,163.53,162.57,163.0,14369.0
2025-02-26 12:55:00,162.87,163.1,161.85,162.52,30499.0,162.87,163.1,161.85,162.52,30499.0
2025-02-26 13:00:00,162.65,162.85,161.91,162.76,10339.0,162.65,162.85,161.91,162.76,10339.0
2025-02-26 13:05:00,162.74,162.99,162.21,162.24,10599.0,162.74,162.99,162.21,162.24,10599.0
2025-02-26 13:10:00,162.37,162.56,161.7,161.7,20787.0,162.37,162.56,161.7,161.7,20787.0
2025-02-26 13:15:00,161.82,161.82,160.91,161.07,19002.0,161.82,161.82,160.91,161.07,19002.0
2025-02-26 13:20:00,160.91,160.91,160.0,160.27,88301.0,160.91,160.91,160.0,160.27,88301.0
2025-02-26 13:25:00,160.57,160.58,159.63,159.68,32044.0,160.57,160.58,159.63,159.68,32044.0
2025-02-26 13:30:00,159.69,161.14,159.57,161.14,26625.0,159.69,161.14,159.57,161.14,26625.0
2025-02-26 13:35:00,161.17,161.37,160.87,160.88,16233.0,161.17,161.37,160.87,160.88,16233.0
2025-02-26 13:40:00,160.87,161.21,160.63,161.06,14530.0,160.87,161.21,160.63,161.06,14530.0
2025-02-26 13:45:00,160.95,161.58,160.63,160.79,13015.0,160.95,161.58,160.63,160.79,13015.0
2025-02-26 13:50:00,160.67,160.9,160.5,160.8,12626.0,160.67,160.9,160.5,160.8,12626.0
2025-02-26 13:55:00,160.88,160.9,160.26,160.41,24572.0,160.88,160.9,160.26,160.41,24572.0
2025-02-26 14:00:00,160.41,161.41,160.16,160.85,18343.0,160.41,161.41,160.16,160.85,18343.0
2025-02-26 14:05:00,161.12,161.41,160.64,161.41,14270.0,161.12,161.41,160.64,161.41,14270.0
2025-02-26 14:10:00,161.34,161.65,161.03,161.12,15484.0,161.34,161.65,161.03,161.12,15484.0
2025-02-26 14:15:00,161.13,161.41,160.83,161.14,17783.0,161.13,161.41,160.83,161.14,17783.0
2025-02-26 14:20:00,161.19,161.75,160.82,161.5,43552.0,161.19,161.75,160.82,161.5,43552.0
2025-02-26 14:25:00,161.36,161.77,160.56,161.4,29100.0,161.36,161.77,160.56,161.4,29100.0
2025-02-26 14:30:00,161.39,161.82,161.36,161.66,18455.0,161.39,161.82,161.36,161.66,18455.0
2025-02-26 14:35:00,161.56,161.78,161.1,161.24,21607.0,161.56,161.78,161.1,161.24,21607.0
2025-02-26 14:40:00,161.15,161.72,161.15,161.72,13095.0,161.15,161.72,161.15,161.72,13095.0
2025-02-26 14:45:00,161.54,161.65,161.37,161.37,50717.0,161.54,161.65,161.37,161.37,50717.0
2025-02-26 14:50:00,161.43,161.6,161.16,161.4,27768.0,161.43,161.6,161.16,161.4,27768.0
2025-02-26 14:55:00,161.4,161.4,160.74,160.77,10421.0,161.4,161.4,160.74,160.77,10421.0
2025-02-26 15:00:00,160.77,160.89,159.39,159.39,28832.0,160.77,160.89,159.39,159.39,28832.0
2025-02-26 15:05:00,159.52,159.64,158.93,158.97,25740.0,159.52,159.64,158.93,158.97,25740.0
2025-02-26 15:10:00,158.96,159.17,158.68,158.8,36190.0,158.96,159.17,158.68,158.8,36190.0
2025-02-26 15:15:00,158.62,158.74,158.05,158.54,40202.0,158.62,158.74,158.05,158.54,40202.0
2025-02-26 15:20:00,158.64,159.45,158.5,159.4,24933.0,158.64,159.45,158.5,159.4,24933.0
2025-02-26 15:25:00,159.3,159.51,158.45,158.45,25074.0,159.3,159.51,158.45,158.45,25074.0
2025-02-26 15:30:00,158.56,158.68,158.14,158.14,28835.0,158.56,158.68,158.14,158.14,28835.0
2025-02-26 15:35:00,158.16,158.58,157.66,158.17,42746.0,158.16,158.58,157.66,158.17,42746.0
2025-02-26 15:40:00,158.17,158.39,157.93,158.2,34289.0,158.17,158.39,157.93,158.2,34289.0
2025-02-26 15:45:00,158.2,158.73,157.6,157.78,40765.0,158.2,158.73,157.6,157.78,40765.0
2025-02-26 15:50:00,157.9,157.9,156.44,156.58,104826.0,157.9,157.9,156.44,156.58,104826.0
2025-02-26 15:55:00,156.59,157.0,156.12,156.84,227455.0,156.59,157.0,156.12,156.84,227455.0
2025-02-27 09:30:00,155.88,160.27,155.55,160.27,73224.0,155.88,160.27,155.55,160.27,73224.0
2025-02-27 09:35:00,160.11,160.92,156.81,157.68,49277.0,160.11,160.92,156.81,157.68,49277.0
2025-02-27 09:40:00,157.39,159.13,155.88,156.49,45213.0,157.39,159.13,155.88,156.49,45213.0
2025-02-27 09:45:00,156.47,157.77,156.32,156.64,25889.0,156.47,157.77,156.32,156.64,25889.0
2025-02-27 09:50:00,156.86,156.86,155.86,156.0,23487.0,156.86,156.86,155.86,156.0,23487.0
2025-02-27 09:55:00,156.18,156.74,155.64,155.78,55597.0,156.18,156.74,155.64,155.78,55597.0
2025-02-27 10:00:00,155.5,155.5,153.66,153.87,54985.0,155.5,155.5,153.66,153.87,54985.0
2025-02-27 10:05:00,153.97,154.52,153.01,153.31,23278.0,153.97,154.52,153.01,153.31,23278.0
2025-02-27 10:10:00,153.05,154.0,152.88,153.27,41420.0,153.05,154.0,152.88,153.27,41420.0
2025-02-27 10:15:00,153.25,153.67,152.16,152.21,35740.0,153.25,153.67,152.16,152.21,35740.0
2025-02-27 10:20:00,152.26,152.96,152.0,152.37,27238.0,152.26,152.96,152.0,152.37,27238.0
2025-02-27 10:25:00,152.32,153.97,152.19,153.67,21426.0,152.32,153.97,152.19,153.67,21426.0
2025-02-27 10:30:00,153.9,154.12,152.18,152.5,30903.0,153.9,154.12,152.18,152.5,30903.0
2025-02-27 10:35:00,152.38,152.38,151.38,152.22,39343.0,152.38,152.38,151.38,152.22,39343.0
2025-02-27 10:40:00,152.13,152.25,151.29,151.97,28095.0,152.13,152.25,151.29,151.97,28095.0
2025-02-27 10:45:00,152.05,152.11,151.48,151.66,12370.0,152.05,152.11,151.48,151.66,12370.0
2025-02-27 10:50:00,151.65,151.77,151.31,151.77,13430.0,151.65,151.77,151.31,151.77,13430.0
2025-02-27 10:55:00,151.75,151.95,150.9,150.98,61219.0,151.75,151.95,150.9,150.98,61219.0
2025-02-27 11:00:00,150.97,151.75,150.92,151.01,16256.0,150.97,151.75,150.92,151.01,16256.0
2025-02-27 11:05:00,151.13,151.55,151.0,151.0,23242.0,151.13,151.55,151.0,151.0,23242.0
2025-02-27 11:10:00,151.17,151.25,150.5,151.01,12740.0,151.17,151.25,150.5,151.01,12740.0
2025-02-27 11:15:00,150.93,151.44,150.93,151.25,24730.0,150.93,151.44,150.93,151.25,24730.0
2025-02-27 11:20:00,151.23,151.55,150.4,150.4,49803.0,151.23,151.55,150.4,150.4,49803.0
2025-02-27 11:25:00,150.39,150.58,149.3,149.56,35102.0,150.39,150.58,149.3,149.56,35102.0
2025-02-27 11:30:00,149.6,149.82,148.88,149.23,50825.0,149.6,149.82,148.88,149.23,50825.0
2025-02-27 11:35:00,149.16,149.88,149.11,149.73,37387.0,149.16,149.88,149.11,149.73,37387.0
2025-02-27 11:40:00,149.78,149.78,148.88,149.34,32883.0,149.78,149.78,148.88,149.34,32883.0
2025-02-27 11:45:00,149.48,150.89,149.22,150.89,25254.0,149.48,150.89,149.22,150.89,25254.0
2025-02-27 11:50:00,150.86,150.86,149.98,150.29,18809.0,150.86,150.86,149.98,150.29,18809.0
2025-02-27 11:55:00,150.37,150.52,149.78,150.4,13225.0,150.37,150.52,149.78,150.4,13225.0
2025-02-27 12:00:00,150.53,150.68,149.7,149.76,36874.0,150.53,150.68,149.7,149.76,36874.0
2025-02-27 12:05:00,150.08,150.17,149.08,149.28,50701.0,150.08,150.17,149.08,149.28,50701.0
2025-02-27 12:10:00,149.12,149.24,148.82,149.15,30857.0,149.12,149.24,148.82,149.15,30857.0
2025-02-27 12:15:00,149.01,149.03,148.12,148.5,22156.0,149.01,149.03,148.12,148.5,22156.0
2025-02-27 12:20:00,148.48,148.89,148.35,148.65,22342.0,148.48,148.89,148.35,148.65,22342.0
2025-02-27 12:25:00,148.55,149.24,148.4,149.13,39924.0,148.55,149.24,148.4,149.13,39924.0
2025-02-27 12:30:00,149.0,149.14,148.7,148.9,18279.0,149.0,149.14,148.7,148.9,18279.0
2025-02-27 12:35:00,149.0,149.1,148.64,148.78,13203.0,149.0,149.1,148.64,148.78,13203.0
2025-02-27 12:40:00,148.84,148.84,148.21,148.53,11336.0,148.84,148.84,148.21,148.53,11336.0
2025-02-27 12:45:00,148.63,148.64,148.15,148.19,6451.0,148.63,148.64,148.15,148.19,6451.0
2025-02-27 12:50:00,148.16,148.38,148.12,148.2,17651.0,148.16,148.38,148.12,148.2,17651.0
2025-02-27 12:55:00,148.23,148.43,147.78,147.89,25801.0,148.23,148.43,147.78,147.89,25801.0
2025-02-27 13:00:00,147.89,148.76,147.89,148.53,10958.0,147.89,148.76,147.89,148.53,10958.0
2025-02-27 13:05:00,148.6,148.78,148.31,148.59,13053.0,148.6,148.78,148.31,148.59,13053.0
2025-02-27 13:10:00,148.79,148.79,148.25,148.25,15610.0,148.79,148.79,148.25,148.25,15610.0
2025-02-27 13:15:00,148.3,148.57,148.12,148.25,14496.0,148.3,148.57,148.12,148.25,14496.0
2025-02-27 13:20:00,148.16,148.16,147.9,148.05,18464.0,148.16,148.16,147.9,148.05,18464.0
2025-02-27 13:25:00,148.09,148.22,147.48,147.49,47859.0,148.09,148.22,147.48,147.49,47859.0
2025-02-27 13:30:00,147.46,147.55,147.13,147.33,22837.0,147.46,147.55,147.13,147.33,22837.0
2025-02-27 13:35:00,147.33,147.36,146.34,147.03,74738.0,147.33,147.36,146.34,147.03,74738.0
2025-02-27 13:40:00,147.1,147.36,146.81,146.94,20298.0,147.1,147.36,146.81,146.94,20298.0
2025-02-27 13:45:00,146.94,147.57,146.76,147.5,23270.0,146.94,147.57,146.76,147.5,23270.0
2025-02-27 13:50:00,147.5,147.71,147.28,147.56,26355.0,147.5,147.71,147.28,147.56,26355.0
2025-02-27 13:55:00,147.5,147.53,146.88,146.88,16986.0,147.5,147.53,146.88,146.88,16986.0
2025-02-27 14:00:00,146.81,147.17,146.8,146.91,12072.0,146.81,147.17,146.8,146.91,12072.0
2025-02-27 14:05:00,146.91,147.09,146.91,147.04,9130.0,146.91,147.09,146.91,147.04,9130.0
2025-02-27 14:10:00,147.03,147.15,146.28,146.41,35606.0,147.03,147.15,146.28,146.41,35606.0
2025-02-27 14:15:00,146.44,146.65,146.2,146.45,34396.0,146.44,146.65,146.2,146.45,34396.0
2025-02-27 14:20:00,146.34,146.54,145.7,145.71,26350.0,146.34,146.54,145.7,145.71,26350.0
2025-02-27 14:25:00,145.89,145.89,145.25,145.27,33042.0,145.89,145.89,145.25,145.27,33042.0
2025-02-27 14:30:00,145.22,145.23,144.0,144.61,57523.0,145.22,145.23,144.0,144.61,57523.0
2025-02-27 14:35:00,144.45,144.87,144.05,144.08,49022.0,144.45,144.87,144.05,144.08,49022.0
2025-02-27 14:40:00,144.1,144.21,143.0,144.07,73028.0,144.1,144.21,143.0,144.07,73028.0
2025-02-27 14:45:00,144.07,144.56,143.32,144.56,79169.0,144.07,144.56,143.32,144.56,79169.0
2025-02-27 14:50:00,144.62,144.77,144.15,144.43,47646.0,144.62,144.77,144.15,144.43,47646.0
2025-02-27 14:55:00,144.49,144.56,143.91,144.32,40447.0,144.49,144.56,143.91,144.32,40447.0
2025-02-27 15:00:00,144.22,144.3,142.9,143.3,40134.0,144.22,144.3,142.9,143.3,40134.0
2025-02-27 15:05:00,143.22,143.28,142.65,142.75,28700.0,143.22,143.28,142.65,142.75,28700.0
2025-02-27 15:10:00,142.69,142.89,142.28,142.59,35579.0,142.69,142.89,142.28,142.59,35579.0
2025-02-27 15:15:00,142.66,142.75,141.4,141.6,47431.0,142.66,142.75,141.4,141.6,47431.0
2025-02-27 15:20:00,141.52,142.9,141.3,142.81,42417.0,141.52,142.9,141.3,142.81,42417.0
2025-02-27 15:25:00,142.83,143.06,142.0,142.0,33898.0,142.83,143.06,142.0,142.0,33898.0
2025-02-27 15:30:00,142.22,143.12,142.16,142.9,42723.0,142.22,143.12,142.16,142.9,42723.0
2025-02-27 15:35:00,142.99,143.12,142.4,142.5,47003.0,142.99,143.12,142.4,142.5,47003.0
2025-02-27 15:40:00,142.5,142.61,142.18,142.61,44265.0,142.5,142.61,142.18,142.61,44265.0
2025-02-27 15:45:00,142.52,143.24,141.63,142.87,97505.0,142.52,143.24,141.63,142.87,97505.0
2025-02-27 15:50:00,142.93,143.4,141.91,141.93,87773.0,142.93,143.4,141.91,141.93,87773.0
2025-02-27 15:55:00,141.83,141.96,140.84,141.16,190552.0,141.83,141.96,140.84,141.16,190552.0
2025-02-28 09:30:00,141.18,141.18,136.12,136.14,234453.0,141.18,141.18,136.12,136.14,234453.0
2025-02-28 09:35:00,136.07,136.88,135.51,136.8,162969.0,136.07,136.88,135.51,136.8,162969.0
2025-02-28 09:40:00,136.58,137.45,135.74,136.7,126595.0,136.58,137.45,135.74,136.7,126595.0
2025-02-28 09:45:00,136.7,137.29,136.0,136.81,87958.0,136.7,137.29,136.0,136.81,87958.0
2025-02-28 09:50:00,136.73,138.5,136.33,138.21,155201.0,136.73,138.5,136.33,138.21,155201.0
2025-02-28 09:55:00,138.3,139.11,137.95,139.11,87468.0,138.3,139.11,137.95,139.11,87468.0
2025-02-28 10:00:00,139.08,139.62,138.09,139.41,69202.0,139.08,139.62,138.09,139.41,69202.0
2025-02-28 10:05:00,139.29,140.27,139.17,139.64,69365.0,139.29,140.27,139.17,139.64,69365.0
2025-02-28 10:10:00,139.59,141.32,139.46,141.23,106909.0,139.59,141.32,139.46,141.23,106909.0
2025-02-28 10:15:00,141.05,141.26,139.62,139.63,85280.0,141.05,141.26,139.62,139.63,85280.0
2025-02-28 10:20:00,139.51,140.28,139.34,140.08,33171.0,139.51,140.28,139.34,140.08,33171.0
2025-02-28 10:25:00,140.08,140.08,139.46,139.79,20289.0,140.08,140.08,139.46,139.79,20289.0
2025-02-28 10:30:00,139.72,140.11,139.67,139.97,31313.0,139.72,140.11,139.67,139.97,31313.0
2025-02-28 10:35:00,139.98,139.98,137.63,137.86,32692.0,139.98,139.98,137.63,137.86,32692.0
2025-02-28 10:40:00,138.06,138.1,137.01,137.4,40148.0,138.06,138.1,137.01,137.4,40148.0
2025-02-28 10:45:00,137.45,138.13,137.12,137.25,28662.0,137.45,138.13,137.12,137.25,28662.0
2025-02-28 10:50:00,137.14,138.25,137.1,138.25,25018.0,137.14,138.25,137.1,138.25,25018.0
2025-02-28 10:55:00,138.08,138.39,137.39,137.93,13966.0,138.08,138.39,137.39,137.93,13966.0
2025-02-28 11:00:00,137.9,138.08,137.42,137.74,36763.0,137.9,138.08,137.42,137.74,36763.0
2025-02-28 11:05:00,137.4,137.73,137.2,137.34,20084.0,137.4,137.73,137.2,137.34,20084.0
2025-02-28 11:10:00,137.34,137.38,136.62,136.62,42645.0,137.34,137.38,136.62,136.62,42645.0
2025-02-28 11:15:00,136.67,137.11,136.4,136.74,60323.0,136.67,137.11,136.4,136.74,60323.0
2025-02-28 11:20:00,136.67,137.28,136.51,136.6,39227.0,136.67,137.28,136.51,136.6,39227.0
2025-02-28 11:25:00,136.65,136.7,136.12,136.46,44138.0,136.65,136.7,136.12,136.46,44138.0
2025-02-28 11:30:00,136.32,137.28,136.17,137.0,49417.0,136.32,137.28,136.17,137.0,49417.0
2025-02-28 11:35:00,136.97,137.12,136.55,136.76,16675.0,136.97,137.12,136.55,136.76,16675.0
2025-02-28 11:40:00,136.55,136.84,136.45,136.61,23379.0,136.55,136.84,136.45,136.61,23379.0
2025-02-28 11:45:00,136.54,137.05,136.43,136.9,22586.0,136.54,137.05,136.43,136.9,22586.0
2025-02-28 11:50:00,136.92,137.1,136.72,136.94,15463.0,136.92,137.1,136.72,136.94,15463.0
2025-02-28 11:55:00,136.88,137.01,136.72,136.72,8085.0,136.88,137.01,136.72,136.72,8085.0
2025-02-28 12:00:00,136.75,137.06,136.61,136.82,12663.0,136.75,137.06,136.61,136.82,12663.0
2025-02-28 12:05:00,136.79,137.4,136.78,137.06,32792.0,136.79,137.4,136.78,137.06,32792.0
2025-02-28 12:10:00,137.06,137.19,136.83,136.97,15628.0,137.06,137.19,136.83,136.97,15628.0
2025-02-28 12:15:00,136.77,137.3,136.77,137.26,16023.0,136.77,137.3,136.77,137.26,16023.0
2025-02-28 12:20:00,137.26,137.26,136.5,136.84,17854.0,137.26,137.26,136.5,136.84,17854.0
2025-02-28 12:25:00,136.91,137.09,136.7,136.88,13400.0,136.91,137.09,136.7,136.88,13400.0
2025-02-28 12:30:00,136.83,136.89,136.63,136.63,8637.0,136.83,136.89,136.63,136.63,8637.0
2025-02-28 12:35:00,136.77,136.83,136.35,136.45,17302.0,136.77,136.83,136.35,136.45,17302.0
2025-02-28 12:40:00,136.56,136.59,136.03,136.11,13031.0,136.56,136.59,136.03,136.11,13031.0
2025-02-28 12:45:00,136.2,136.35,135.87,136.12,45199.0,136.2,136.35,135.87,136.12,45199.0
2025-02-28 12:50:00,136.12,136.2,135.88,136.11,22027.0,136.12,136.2,135.88,136.11,22027.0
2025-02-28 12:55:00,136.11,136.14,135.62,135.68,32350.0,136.11,136.14,135.62,135.68,32350.0
2025-02-28 13:00:00,135.68,136.13,135.68,135.84,24560.0,135.68,136.13,135.68,135.84,24560.0
2025-02-28 13:05:00,135.87,135.93,135.42,135.51,25402.0,135.87,135.93,135.42,135.51,25402.0
2025-02-28 13:10:00,135.56,135.57,135.1,135.27,25953.0,135.56,135.57,135.1,135.27,25953.0
2025-02-28 13:15:00,135.28,135.51,134.81,135.0,34040.0,135.28,135.51,134.81,135.0,34040.0
2025-02-28 13:20:00,134.93,135.07,134.73,134.92,17537.0,134.93,135.07,134.73,134.92,17537.0
2025-02-28 13:25:00,134.89,135.14,134.81,135.09,37979.0,134.89,135.14,134.81,135.09,37979.0
2025-02-28 13:30:00,135.05,135.62,134.94,135.61,70628.0,135.05,135.62,134.94,135.61,70628.0
2025-02-28 13:35:00,135.59,135.62,135.08,135.1,23245.0,135.59,135.62,135.08,135.1,23245.0
2025-02-28 13:40:00,135.15,135.23,134.4,134.74,46118.0,135.15,135.23,134.4,134.74,46118.0
2025-02-28 13:45:00,134.69,134.88,134.55,134.64,28501.0,134.69,134.88,134.55,134.64,28501.0
2025-02-28 13:50:00,134.64,134.93,134.46,134.59,30009.0,134.64,134.93,134.46,134.59,30009.0
2025-02-28 13:55:00,134.68,134.68,134.0,134.02,28612.0,134.68,134.68,134.0,134.02,28612.0
2025-02-28 14:00:00,134.08,134.59,134.08,134.34,52413.0,134.08,134.59,134.08,134.34,52413.0
2025-02-28 14:05:00,134.29,134.73,134.25,134.53,28220.0,134.29,134.73,134.25,134.53,28220.0
2025-02-28 14:10:00,134.49,134.66,134.22,134.27,26723.0,134.49,134.66,134.22,134.27,26723.0
2025-02-28 14:15:00,134.44,134.6,134.43,134.5,16992.0,134.44,134.6,134.43,134.5,16992.0
2025-02-28 14:20:00,134.45,134.46,133.9,133.98,50139.0,134.45,134.46,133.9,133.98,50139.0
2025-02-28 14:25:00,133.98,134.59,133.91,134.43,42742.0,133.98,134.59,133.91,134.43,42742.0
2025-02-28 14:30:00,134.36,134.74,134.33,134.53,28521.0,134.36,134.74,134.33,134.53,28521.0
2025-02-28 14:35:00,134.53,135.21,134.45,134.97,33628.0,134.53,135.21,134.45,134.97,33628.0
2025-02-28 14:40:00,134.94,135.14,134.84,135.09,14732.0,134.94,135.14,134.84,135.09,14732.0
2025-02-28 14:45:00,135.05,135.18,134.88,134.96,22536.0,135.05,135.18,134.88,134.96,22536.0
2025-02-28 14:50:00,134.97,135.1,134.7,134.96,19968.0,134.97,135.1,134.7,134.96,19968.0
2025-02-28 14:55:00,134.94,135.19,134.74,135.03,31717.0,134.94,135.19,134.74,135.03,31717.0
2025-02-28 15:00:00,135.03,135.63,134.91,135.51,40641.0,135.03,135.63,134.91,135.51,40641.0
2025-02-28 15:05:00,135.56,135.71,135.45,135.64,45243.0,135.56,135.71,135.45,135.64,45243.0
2025-02-28 15:10:00,135.64,136.56,135.63,136.51,53259.0,135.64,136.56,135.63,136.51,53259.0
2025-02-28 15:15:00,136.53,137.1,136.46,136.77,46377.0,136.53,137.1,136.46,136.77,46377.0
2025-02-28 15:20:00,136.7,136.72,135.98,136.35,29129.0,136.7,136.72,135.98,136.35,29129.0
2025-02-28 15:25:00,136.39,137.54,136.24,137.51,48629.0,136.39,137.54,136.24,137.51,48629.0
2025-02-28 15:30:00,137.47,137.47,136.18,136.18,37137.0,137.47,137.47,136.18,136.18,37137.0
2025-02-28 15:35:00,136.1,136.26,135.2,135.68,61581.0,136.1,136.26,135.2,135.68,61581.0
2025-02-28 15:40:00,135.67,135.72,135.26,135.3,60288.0,135.67,135.72,135.26,135.3,60288.0
2025-02-28 15:45:00,135.28,135.38,134.84,135.27,74434.0,135.28,135.38,134.84,135.27,74434.0
2025-02-28 15:50:00,135.24,135.83,134.47,135.79,108732.0,135.24,135.83,134.47,135.79,108732.0
2025-02-28 15:55:00,135.79,136.55,135.67,136.21,142659.0,135.79,136.55,135.67,136.21,142659.0
2025-03-03 09:30:00,135.28,136.0,131.45,132.91,218399.0,135.28,136.0,131.45,132.91,218399.0
2025-03-03 09:35:00,132.71,134.0,132.7,133.6,107167.0,132.71,134.0,132.7,133.6,107167.0
2025-03-03 09:40:00,133.82,134.26,132.77,133.55,66155.0,133.82,134.26,132.77,133.55,66155.0
2025-03-03 09:45:00,133.36,133.43,131.72,132.28,51952.0,133.36,133.43,131.72,132.28,51952.0
2025-03-03 09:50:00,132.16,133.0,132.02,132.4,28082.0,132.16,133.0,132.02,132.4,28082.0
2025-03-03 09:55:00,132.33,132.55,130.77,130.97,65894.0,132.33,132.55,130.77,130.97,65894.0
2025-03-03 10:00:00,130.77,131.89,130.6,131.46,35996.0,130.77,131.89,130.6,131.46,35996.0
2025-03-03 10:05:00,131.4,132.16,130.91,131.44,68067.0,131.4,132.16,130.91,131.44,68067.0
2025-03-03 10:10:00,131.27,131.48,130.85,131.05,48023.0,131.27,131.48,130.85,131.05,48023.0
2025-03-03 10:15:00,130.97,132.6,130.82,132.48,49851.0,130.97,132.6,130.82,132.48,49851.0
2025-03-03 10:20:00,132.36,133.49,132.36,133.12,55972.0,132.36,133.49,132.36,133.12,55972.0
2025-03-03 10:25:00,133.17,134.2,133.13,134.03,45069.0,133.17,134.2,133.13,134.03,45069.0
2025-03-03 10:30:00,134.11,134.71,133.31,133.41,26089.0,134.11,134.71,133.31,133.41,26089.0
2025-03-03 10:35:00,133.41,133.89,133.01,133.82,17632.0,133.41,133.89,133.01,133.82,17632.0
2025-03-03 10:40:00,133.63,134.14,133.52,134.13,17445.0,133.63,134.14,133.52,134.13,17445.0
2025-03-03 10:45:00,134.02,134.19,133.17,133.62,50767.0,134.02,134.19,133.17,133.62,50767.0
2025-03-03 10:50:00,133.53,133.71,133.08,133.53,9541.0,133.53,133.71,133.08,133.53,9541.0
2025-03-03 10:55:00,133.35,133.69,132.9,133.56,16893.0,133.35,133.69,132.9,133.56,16893.0
2025-03-03 11:00:00,133.56,134.0,133.43,133.84,10314.0,133.56,134.0,133.43,133.84,10314.0
2025-03-03 11:05:00,133.95,133.97,133.3,133.32,22669.0,133.95,133.97,133.3,133.32,22669.0
2025-03-03 11:10:00,133.35,133.63,133.2,133.5,16173.0,133.35,133.63,133.2,133.5,16173.0
2025-03-03 11:15:00,133.5,133.5,132.99,133.37,15171.0,133.5,133.5,132.99,133.37,15171.0
2025-03-03 11:20:00,133.31,133.77,133.27,133.64,8947.0,133.31,133.77,133.27,133.64,8947.0
2025-03-03 11:25:00,133.6,133.72,132.55,132.76,31790.0,133.6,133.72,132.55,132.76,31790.0
2025-03-03 11:30:00,132.94,133.03,132.4,132.4,29301.0,132.94,133.03,132.4,132.4,29301.0
2025-03-03 11:35:00,132.28,132.47,131.69,131.81,33744.0,132.28,132.47,131.69,131.81,33744.0
2025-03-03 11:40:00,131.8,131.88,131.4,131.54,31954.0,131.8,131.88,131.4,131.54,31954.0
2025-03-03 11:45:00,131.47,132.0,131.43,131.94,43928.0,131.47,132.0,131.43,131.94,43928.0
2025-03-03 11:50:00,131.95,132.37,131.9,132.11,34246.0,131.95,132.37,131.9,132.11,34246.0
2025-03-03 11:55:00,132.11,132.25,131.66,131.67,19123.0,132.11,132.25,131.66,131.67,19123.0
2025-03-03 12:00:00,131.78,131.91,131.51,131.88,17483.0,131.78,131.91,131.51,131.88,17483.0
2025-03-03 12:05:00,131.9,132.25,131.85,131.97,21988.0,131.9,132.25,131.85,131.97,21988.0
2025-03-03 12:10:00,131.96,132.63,131.96,132.28,45114.0,131.96,132.63,131.96,132.28,45114.0
2025-03-03 12:15:00,132.26,132.5,132.15,132.22,16065.0,132.26,132.5,132.15,132.22,16065.0
2025-03-03 12:20:00,132.31,132.38,132.0,132.14,19978.0,132.31,132.38,132.0,132.14,19978.0
2025-03-03 12:25:00,132.17,132.36,131.64,131.7,75010.0,132.17,132.36,131.64,131.7,75010.0
2025-03-03 12:30:00,131.7,132.08,131.63,131.8,12837.0,131.7,132.08,131.63,131.8,12837.0
2025-03-03 12:35:00,131.82,132.22,131.72,132.1,9929.0,131.82,132.22,131.72,132.1,9929.0
2025-03-03 12:40:00,132.1,132.22,131.73,131.74,12380.0,132.1,132.22,131.73,131.74,12380.0
2025-03-03 12:45:00,131.72,131.73,131.1,131.18,21902.0,131.72,131.73,131.1,131.18,21902.0
2025-03-03 12:50:00,131.06,131.14,130.71,130.9,34355.0,131.06,131.14,130.71,130.9,34355.0
2025-03-03 12:55:00,130.72,130.85,130.02,130.48,47898.0,130.72,130.85,130.02,130.48,47898.0
2025-03-03 13:00:00,130.39,130.5,130.12,130.24,11454.0,130.39,130.5,130.12,130.24,11454.0
2025-03-03 13:05:00,130.17,130.26,129.07,129.39,78912.0,130.17,130.26,129.07,129.39,78912.0
2025-03-03 13:10:00,129.38,129.5,128.82,128.95,58449.0,129.38,129.5,128.82,128.95,58449.0
2025-03-03 13:15:00,128.96,129.95,128.83,129.82,41381.0,128.96,129.95,128.83,129.82,41381.0
2025-03-03 13:20:00,129.87,130.01,129.58,129.78,22754.0,129.87,130.01,129.58,129.78,22754.0
2025-03-03 13:25:00,129.74,129.98,129.25,129.38,23143.0,129.74,129.98,129.25,129.38,23143.0
2025-03-03 13:30:00,129.38,129.6,129.07,129.43,20614.0,129.38,129.6,129.07,129.43,20614.0
2025-03-03 13:35:00,129.49,129.83,129.3,129.36,23362.0,129.49,129.83,129.3,129.36,23362.0
2025-03-03 13:40:00,129.36,129.69,129.18,129.64,21244.0,129.36,129.69,129.18,129.64,21244.0
2025-03-03 13:45:00,129.49,129.98,129.31,129.53,23835.0,129.49,129.98,129.31,129.53,23835.0
2025-03-03 13:50:00,129.61,129.75,129.34,129.66,29678.0,129.61,129.75,129.34,129.66,29678.0
2025-03-03 13:55:00,129.66,130.1,129.55,130.03,21964.0,129.66,130.1,129.55,130.03,21964.0
2025-03-03 14:00:00,129.97,130.72,129.9,130.49,41418.0,129.97,130.72,129.9,130.49,41418.0
2025-03-03 14:05:00,130.49,130.7,130.32,130.48,30772.0,130.49,130.7,130.32,130.48,30772.0
2025-03-03 14:10:00,130.53,130.65,129.75,129.97,26052.0,130.53,130.65,129.75,129.97,26052.0
2025-03-03 14:15:00,129.85,129.86,129.31,129.41,13015.0,129.85,129.86,129.31,129.41,13015.0
2025-03-03 14:20:00,129.48,129.67,129.3,129.67,10089.0,129.48,129.67,129.3,129.67,10089.0
2025-03-03 14:25:00,129.53,129.6,129.3,129.44,12531.0,129.53,129.6,129.3,129.44,12531.0
2025-03-03 14:30:00,129.43,129.67,129.29,129.4,17758.0,129.43,129.67,129.29,129.4,17758.0
2025-03-03 14:35:00,129.55,129.55,128.92,129.16,21221.0,129.55,129.55,128.92,129.16,21221.0
2025-03-03 14:40:00,129.2,129.76,129.12,129.25,31372.0,129.2,129.76,129.12,129.25,31372.0
2025-03-03 14:45:00,129.25,129.25,128.56,128.87,38186.0,129.25,129.25,128.56,128.87,38186.0
2025-03-03 14:50:00,128.84,129.2,128.54,128.76,33651.0,128.84,129.2,128.54,128.76,33651.0
2025-03-03 14:55:00,128.65,128.87,128.2,128.3,25624.0,128.65,128.87,128.2,128.3,25624.0
2025-03-03 15:00:00,128.3,128.39,127.96,128.12,38065.0,128.3,128.39,127.96,128.12,38065.0
2025-03-03 15:05:00,128.11,128.31,127.66,127.66,19161.0,128.11,128.31,127.66,127.66,19161.0
2025-03-03 15:10:00,127.72,127.88,127.27,127.6,33168.0,127.72,127.88,127.27,127.6,33168.0
2025-03-03 15:15:00,127.66,128.0,127.55,127.7,32210.0,127.66,128.0,127.55,127.7,32210.0
2025-03-03 15:20:00,127.69,127.85,127.15,127.16,20520.0,127.69,127.85,127.15,127.16,20520.0
2025-03-03 15:25:00,127.23,127.38,126.9,127.15,28961.0,127.23,127.38,126.9,127.15,28961.0
2025-03-03 15:30:00,127.07,127.41,126.88,127.06,40170.0,127.07,127.41,126.88,127.06,40170.0
2025-03-03 15:35:00,127.16,127.21,126.77,126.96,41504.0,127.16,127.21,126.77,126.96,41504.0
2025-03-03 15:40:00,126.96,127.04,126.54,126.91,76721.0,126.96,127.04,126.54,126.91,76721.0
2025-03-03 15:45:00,126.92,127.8,126.87,127.46,83143.0,126.92,127.8,126.87,127.46,83143.0
2025-03-03 15:50:00,127.55,128.2,127.48,127.82,90103.0,127.55,128.2,127.48,127.82,90103.0
2025-03-03 15:55:00,127.75,127.84,127.48,127.58,141575.0,127.75,127.84,127.48,127.58,141575.0
2025-03-04 09:30:00,125.49,126.65,124.96,126.34,136973.0,125.49,126.65,124.96,126.34,136973.0
2025-03-04 09:35:00,126.06,127.98,125.38,127.22,61830.0,126.06,127.98,125.38,127.22,61830.0
2025-03-04 09:40:00,127.51,128.47,126.97,128.47,55602.0,127.51,128.47,126.97,128.47,55602.0
2025-03-04 09:45:00,128.33,130.96,128.32,129.31,111573.0,128.33,130.96,128.32,129.31,111573.0
2025-03-04 09:50:00,129.58,130.5,128.18,128.33,56408.0,129.58,130.5,128.18,128.33,56408.0
2025-03-04 09:55:00,128.56,129.02,127.73,127.77,33265.0,128.56,129.02,127.73,127.77,33265.0
2025-03-04 10:00:00,127.85,128.55,127.48,127.73,51751.0,127.85,128.55,127.48,127.73,51751.0
2025-03-04 10:05:00,127.78,128.72,127.41,128.64,74149.0,127.78,128.72,127.41,128.64,74149.0
2025-03-04 10:10:00,128.38,129.67,128.11,129.34,38829.0,128.38,129.67,128.11,129.34,38829.0
2025-03-04 10:15:00,129.2,129.61,128.62,129.17,42754.0,129.2,129.61,128.62,129.17,42754.0
2025-03-04 10:20:00,129.33,130.25,129.05,130.19,57767.0,129.33,130.25,129.05,130.19,57767.0
2025-03-04 10:25:00,130.12,130.72,129.75,129.96,46532.0,130.12,130.72,129.75,129.96,46532.0
2025-03-04 10:30:00,129.91,130.74,129.89,130.27,20110.0,129.91,130.74,129.89,130.27,20110.0
2025-03-04 10:35:00,130.22,130.85,130.09,130.74,29364.0,130.22,130.85,130.09,130.74,29364.0
2025-03-04 10:40:00,130.74,131.66,130.52,131.49,39819.0,130.74,131.66,130.52,131.49,39819.0
2025-03-04 10:45:00,131.5,131.95,131.0,131.37,32251.0,131.5,131.95,131.0,131.37,32251.0
2025-03-04 10:50:00,131.4,131.4,130.52,130.91,26373.0,131.4,131.4,130.52,130.91,26373.0
2025-03-04 10:55:00,130.91,131.46,130.75,131.32,22480.0,130.91,131.46,130.75,131.32,22480.0
2025-03-04 11:00:00,131.32,131.91,130.94,130.94,29314.0,131.32,131.91,130.94,130.94,29314.0
2025-03-04 11:05:00,131.01,131.02,130.51,130.85,22823.0,131.01,131.02,130.51,130.85,22823.0
2025-03-04 11:10:00,131.0,131.8,130.93,131.8,25920.0,131.0,131.8,130.93,131.8,25920.0
2025-03-04 11:15:00,131.63,132.0,131.14,131.62,23270.0,131.63,132.0,131.14,131.62,23270.0
2025-03-04 11:20:00,131.64,132.21,131.58,131.83,19567.0,131.64,132.21,131.58,131.83,19567.0
2025-03-04 11:25:00,131.83,132.08,131.16,131.19,17847.0,131.83,132.08,131.16,131.19,17847.0
2025-03-04 11:30:00,131.19,132.43,131.19,132.33,20340.0,131.19,132.43,131.19,132.33,20340.0
2025-03-04 11:35:00,132.32,132.34,131.23,131.3,51247.0,132.32,132.34,131.23,131.3,51247.0
2025-03-04 11:40:00,131.27,131.63,131.27,131.58,15783.0,131.27,131.63,131.27,131.58,15783.0
2025-03-04 11:45:00,131.59,132.69,131.51,132.69,154406.0,131.59,132.69,131.51,132.69,154406.0
2025-03-04 11:50:00,132.57,133.7,132.57,133.63,41233.0,132.57,133.7,132.57,133.63,41233.0
2025-03-04 11:55:00,133.61,134.43,133.45,133.52,86050.0,133.61,134.43,133.45,133.52,86050.0
2025-03-04 12:00:00,133.52,133.7,133.2,133.7,34601.0,133.52,133.7,133.2,133.7,34601.0
2025-03-04 12:05:00,133.5,133.94,133.5,133.7,36389.0,133.5,133.94,133.5,133.7,36389.0
2025-03-04 12:10:00,133.72,133.97,133.55,133.82,27442.0,133.72,133.97,133.55,133.82,27442.0
2025-03-04 12:15:00,133.82,133.83,133.19,133.52,24206.0,133.82,133.83,133.19,133.52,24206.0
2025-03-04 12:20:00,133.52,134.22,133.46,134.05,117093.0,133.52,134.22,133.46,134.05,117093.0
2025-03-04 12:25:00,134.12,135.1,134.04,134.77,27490.0,134.12,135.1,134.04,134.77,27490.0
2025-03-04 12:30:00,134.74,134.79,134.05,134.58,13101.0,134.74,134.79,134.05,134.58,13101.0
2025-03-04 12:35:00,134.45,134.93,134.43,134.78,13835.0,134.45,134.93,134.43,134.78,13835.0
2025-03-04 12:40:00,134.8,135.15,134.26,134.4,11081.0,134.8,135.15,134.26,134.4,11081.0
2025-03-04 12:45:00,134.4,134.79,134.3,134.36,10167.0,134.4,134.79,134.3,134.36,10167.0
2025-03-04 12:50:00,134.22,134.37,133.9,134.18,10936.0,134.22,134.37,133.9,134.18,10936.0
2025-03-04 12:55:00,134.1,134.19,133.55,133.81,22148.0,134.1,134.19,133.55,133.81,22148.0
2025-03-04 13:00:00,133.68,134.12,133.66,133.94,13021.0,133.68,134.12,133.66,133.94,13021.0
2025-03-04 13:05:00,133.99,134.28,133.87,133.95,13709.0,133.99,134.28,133.87,133.95,13709.0
2025-03-04 13:10:00,133.97,134.83,133.96,134.63,23779.0,133.97,134.83,133.96,134.63,23779.0
2025-03-04 13:15:00,134.68,134.68,134.22,134.42,16512.0,134.68,134.68,134.22,134.42,16512.0
2025-03-04 13:20:00,134.32,134.49,134.07,134.39,14278.0,134.32,134.49,134.07,134.39,14278.0
2025-03-04 13:25:00,134.37,134.48,134.12,134.38,15685.0,134.37,134.48,134.12,134.38,15685.0
2025-03-04 13:30:00,134.31,135.27,134.26,135.24,20402.0,134.31,135.27,134.26,135.24,20402.0
2025-03-04 13:35:00,135.13,135.67,134.87,135.58,32716.0,135.13,135.67,134.87,135.58,32716.0
2025-03-04 13:40:00,135.68,135.68,135.12,135.15,24558.0,135.68,135.68,135.12,135.15,24558.0
2025-03-04 13:45:00,135.16,135.32,134.4,134.52,19431.0,135.16,135.32,134.4,134.52,19431.0
2025-03-04 13:50:00,134.52,134.52,134.2,134.31,24059.0,134.52,134.52,134.2,134.31,24059.0
2025-03-04 13:55:00,134.41,134.66,134.3,134.54,12946.0,134.41,134.66,134.3,134.54,12946.0
2025-03-04 14:00:00,134.55,134.72,134.25,134.4,28193.0,134.55,134.72,134.25,134.4,28193.0
2025-03-04 14:05:00,134.56,134.74,133.74,133.92,27489.0,134.56,134.74,133.74,133.92,27489.0
2025-03-04 14:10:00,133.78,133.78,132.87,133.05,18574.0,133.78,133.78,132.87,133.05,18574.0
2025-03-04 14:15:00,133.02,133.14,132.83,132.86,10212.0,133.02,133.14,132.83,132.86,10212.0
2025-03-04 14:20:00,132.97,133.3,132.67,132.93,19760.0,132.97,133.3,132.67,132.93,19760.0
2025-03-04 14:25:00,132.83,132.99,132.49,132.7,11301.0,132.83,132.99,132.49,132.7,11301.0
2025-03-04 14:30:00,132.84,132.84,132.48,132.6,7428.0,132.84,132.84,132.48,132.6,7428.0
2025-03-04 14:35:00,132.6,132.74,132.33,132.56,30885.0,132.6,132.74,132.33,132.56,30885.0
2025-03-04 14:40:00,132.46,132.8,132.46,132.72,6838.0,132.46,132.8,132.46,132.72,6838.0
2025-03-04 14:45:00,132.74,133.05,132.69,132.91,18718.0,132.74,133.05,132.69,132.91,18718.0
2025-03-04 14:50:00,132.92,133.18,132.62,132.73,18371.0,132.92,133.18,132.62,132.73,18371.0
2025-03-04 14:55:00,132.69,133.03,132.59,132.81,11659.0,132.69,133.03,132.59,132.81,11659.0
2025-03-04 15:00:00,132.88,133.06,132.4,132.71,74578.0,132.88,133.06,132.4,132.71,74578.0
2025-03-04 15:05:00,132.79,133.18,132.75,132.8,23090.0,132.79,133.18,132.75,132.8,23090.0
2025-03-04 15:10:00,132.84,133.15,132.67,132.78,22349.0,132.84,133.15,132.67,132.78,22349.0
2025-03-04 15:15:00,132.7,133.13,132.7,132.97,28383.0,132.7,133.13,132.7,132.97,28383.0
2025-03-04 15:20:00,133.03,134.1,132.9,133.95,74746.0,133.03,134.1,132.9,133.95,74746.0
2025-03-04 15:25:00,134.06,134.35,133.2,133.28,27518.0,134.06,134.35,133.2,133.28,27518.0
2025-03-04 15:30:00,133.32,133.36,132.53,132.68,26161.0,133.32,133.36,132.53,132.68,26161.0
2025-03-04 15:35:00,132.68,132.73,131.99,131.99,36366.0,132.68,132.73,131.99,131.99,36366.0
2025-03-04 15:40:00,131.98,132.21,131.78,131.97,27970.0,131.98,132.21,131.78,131.97,27970.0
2025-03-04 15:45:00,132.0,132.13,131.62,131.72,29934.0,132.0,132.13,131.62,131.72,29934.0
2025-03-04 15:50:00,131.64,131.76,130.96,131.27,73170.0,131.64,131.76,130.96,131.27,73170.0
2025-03-04 15:55:00,131.22,131.54,131.08,131.23,112342.0,131.22,131.54,131.08,131.23,112342.0
2025-03-05 09:30:00,131.61,131.82,130.43,131.02,58814.0,131.61,131.82,130.43,131.02,58814.0
2025-03-05 09:35:00,130.89,132.01,129.8,131.53,28330.0,130.89,132.01,129.8,131.53,28330.0
2025-03-05 09:40:00,131.68,131.94,130.86,131.19,17382.0,131.68,131.94,130.86,131.19,17382.0
2025-03-05 09:45:00,131.0,131.4,130.3,130.59,10516.0,131.0,131.4,130.3,130.59,10516.0
2025-03-05 09:50:00,130.55,130.91,129.52,129.75,20922.0,130.55,130.91,129.52,129.75,20922.0
2025-03-05 09:55:00,129.8,129.99,129.22,129.81,12653.0,129.8,129.99,129.22,129.81,12653.0
2025-03-05 10:00:00,129.81,131.41,129.81,131.18,15635.0,129.81,131.41,129.81,131.18,15635.0
2025-03-05 10:05:00,131.39,131.43,130.49,130.58,16749.0,131.39,131.43,130.49,130.58,16749.0
2025-03-05 10:10:00,130.61,130.95,130.46,130.86,17417.0,130.61,130.95,130.46,130.86,17417.0
2025-03-05 10:15:00,130.87,130.87,129.99,130.21,8369.0,130.87,130.87,129.99,130.21,8369.0
2025-03-05 10:20:00,130.21,131.1,130.01,130.75,13455.0,130.21,131.1,130.01,130.75,13455.0
2025-03-05 10:25:00,130.59,131.02,130.58,130.67,3592.0,130.59,131.02,130.58,130.67,3592.0
2025-03-05 10:30:00,130.63,130.68,130.09,130.35,6119.0,130.63,130.68,130.09,130.35,6119.0
2025-03-05 10:35:00,130.34,130.7,130.34,130.61,6739.0,130.34,130.7,130.34,130.61,6739.0
2025-03-05 10:40:00,130.59,130.59,130.12,130.31,6047.0,130.59,130.59,130.12,130.31,6047.0
2025-03-05 10:45:00,130.31,130.5,129.61,129.67,14538.0,130.31,130.5,129.61,129.67,14538.0
2025-03-05 10:50:00,129.67,130.56,129.41,130.46,18075.0,129.67,130.56,129.41,130.46,18075.0
2025-03-05 10:55:00,130.42,130.5,129.97,130.02,9956.0,130.42,130.5,129.97,130.02,9956.0
2025-03-05 11:00:00,130.04,130.04,129.55,129.88,13773.0,130.04,130.04,129.55,129.88,13773.0
2025-03-05 11:05:00,130.01,130.44,129.74,130.41,22203.0,130.01,130.44,129.74,130.41,22203.0
2025-03-05 11:10:00,130.31,130.41,129.77,130.31,21389.0,130.31,130.41,129.77,130.31,21389.0
2025-03-05 11:15:00,130.4,130.43,130.06,130.25,29476.0,130.4,130.43,130.06,130.25,29476.0
2025-03-05 11:20:00,130.24,130.79,130.16,130.71,18590.0,130.24,130.79,130.16,130.71,18590.0
2025-03-05 11:25:00,130.78,130.79,130.39,130.78,17307.0,130.78,130.79,130.39,130.78,17307.0
2025-03-05 11:30:00,130.63,131.26,130.61,130.97,18608.0,130.63,131.26,130.61,130.97,18608.0
2025-03-05 11:35:00,130.98,131.11,130.7,130.85,14672.0,130.98,131.11,130.7,130.85,14672.0
2025-03-05 11:40:00,130.83,131.07,130.66,130.84,13582.0,130.83,131.07,130.66,130.84,13582.0
2025-03-05 11:45:00,130.86,130.96,130.6,130.88,7606.0,130.86,130.96,130.6,130.88,7606.0
2025-03-05 11:50:00,130.79,130.79,130.49,130.71,5825.0,130.79,130.79,130.49,130.71,5825.0
2025-03-05 11:55:00,130.79,131.75,130.69,131.4,23355.0,130.79,131.75,130.69,131.4,23355.0
2025-03-05 12:00:00,131.55,131.85,131.24,131.36,16637.0,131.55,131.85,131.24,131.36,16637.0
2025-03-05 12:05:00,131.45,131.5,131.17,131.42,11125.0,131.45,131.5,131.17,131.42,11125.0
2025-03-05 12:10:00,131.42,131.47,131.16,131.2,12149.0,131.42,131.47,131.16,131.2,12149.0
2025-03-05 12:15:00,131.28,131.37,131.16,131.26,10091.0,131.28,131.37,131.16,131.26,10091.0
2025-03-05 12:20:00,131.28,131.59,131.14,131.4,12327.0,131.28,131.59,131.14,131.4,12327.0
2025-03-05 12:25:00,131.39,131.62,131.38,131.5,13472.0,131.39,131.62,131.38,131.5,13472.0
2025-03-05 12:30:00,131.5,131.51,130.63,130.7,15914.0,131.5,131.51,130.63,130.7,15914.0
2025-03-05 12:35:00,130.7,130.7,130.5,130.61,17156.0,130.7,130.7,130.5,130.61,17156.0
2025-03-05 12:40:00,130.61,130.79,130.52,130.69,11986.0,130.61,130.79,130.52,130.69,11986.0
2025-03-05 12:45:00,130.69,131.02,130.41,131.0,9689.0,130.69,131.02,130.41,131.0,9689.0
2025-03-05 12:50:00,131.03,131.52,131.03,131.44,5600.0,131.03,131.52,131.03,131.44,5600.0
2025-03-05 12:55:00,131.44,131.85,131.4,131.81,9842.0,131.44,131.85,131.4,131.81,9842.0
2025-03-05 13:00:00,131.73,131.74,131.19,131.28,15113.0,131.73,131.74,131.19,131.28,15113.0
2025-03-05 13:05:00,131.25,131.34,130.07,130.29,15508.0,131.25,131.34,130.07,130.29,15508.0
2025-03-05 13:10:00,130.33,130.78,130.28,130.31,20262.0,130.33,130.78,130.28,130.31,20262.0
2025-03-05 13:15:00,130.24,130.47,130.01,130.16,23981.0,130.24,130.47,130.01,130.16,23981.0
2025-03-05 13:20:00,130.1,130.44,129.95,130.38,27134.0,130.1,130.44,129.95,130.38,27134.0
2025-03-05 13:25:00,130.39,130.69,130.27,130.53,29264.0,130.39,130.69,130.27,130.53,29264.0
2025-03-05 13:30:00,130.53,130.57,130.01,130.27,27358.0,130.53,130.57,130.01,130.27,27358.0
2025-03-05 13:35:00,130.25,130.46,130.02,130.46,13339.0,130.25,130.46,130.02,130.46,13339.0
2025-03-05 13:40:00,130.46,130.46,130.01,130.3,3802.0,130.46,130.46,130.01,130.3,3802.0
2025-03-05 13:45:00,130.23,130.78,130.15,130.65,8073.0,130.23,130.78,130.15,130.65,8073.0
2025-03-05 13:50:00,130.71,130.98,130.68,130.93,9543.0,130.71,130.98,130.68,130.93,9543.0
2025-03-05 13:55:00,130.89,131.03,130.76,130.94,62645.0,130.89,131.03,130.76,130.94,62645.0
2025-03-05 14:00:00,131.03,131.06,130.75,130.94,24076.0,131.03,131.06,130.75,130.94,24076.0
2025-03-05 14:05:00,130.96,131.2,130.82,131.05,9335.0,130.96,131.2,130.82,131.05,9335.0
2025-03-05 14:10:00,131.01,132.38,131.01,132.38,77942.0,131.01,132.38,131.01,132.38,77942.0
2025-03-05 14:15:00,132.33,132.42,131.27,131.27,21548.0,132.33,132.42,131.27,131.27,21548.0
2025-03-05 14:20:00,131.2,132.03,131.07,132.02,15852.0,131.2,132.03,131.07,132.02,15852.0
2025-03-05 14:25:00,131.92,132.03,131.49,131.62,8442.0,131.92,132.03,131.49,131.62,8442.0
2025-03-05 14:30:00,131.7,131.82,131.41,131.65,12955.0,131.7,131.82,131.41,131.65,12955.0
2025-03-05 14:35:00,131.62,131.71,131.26,131.27,8334.0,131.62,131.71,131.26,131.27,8334.0
2025-03-05 14:40:00,131.31,131.58,130.87,130.98,22342.0,131.31,131.58,130.87,130.98,22342.0
2025-03-05 14:45:00,131.08,131.3,131.01,131.3,6714.0,131.08,131.3,131.01,131.3,6714.0
2025-03-05 14:50:00,131.34,131.74,131.34,131.58,18377.0,131.34,131.74,131.34,131.58,18377.0
2025-03-05 14:55:00,131.55,131.75,131.38,131.41,12006.0,131.55,131.75,131.38,131.41,12006.0
2025-03-05 15:00:00,131.31,131.7,131.31,131.61,10123.0,131.31,131.7,131.31,131.61,10123.0
2025-03-05 15:05:00,131.65,131.87,131.65,131.81,14451.0,131.65,131.87,131.65,131.81,14451.0
2025-03-05 15:10:00,131.76,131.92,131.69,131.8,13384.0,131.76,131.92,131.69,131.8,13384.0
2025-03-05 15:15:00,131.75,131.84,131.13,131.4,14754.0,131.75,131.84,131.13,131.4,14754.0
2025-03-05 15:20:00,131.41,131.75,131.27,131.42,12230.0,131.41,131.75,131.27,131.42,12230.0
2025-03-05 15:25:00,131.57,131.95,131.5,131.82,13152.0,131.57,131.95,131.5,131.82,13152.0
2025-03-05 15:30:00,131.76,131.78,131.4,131.64,24707.0,131.76,131.78,131.4,131.64,24707.0
2025-03-05 15:35:00,131.65,131.8,131.47,131.73,21003.0,131.65,131.8,131.47,131.73,21003.0
2025-03-05 15:40:00,131.71,132.31,131.64,132.18,12395.0,131.71,132.31,131.64,132.18,12395.0
2025-03-05 15:45:00,132.21,132.46,132.11,132.16,31689.0,132.21,132.46,132.11,132.16,31689.0
2025-03-05 15:50:00,132.16,132.27,131.08,131.19,41778.0,132.16,132.27,131.08,131.19,41778.0
2025-03-05 15:55:00,131.11,131.35,130.78,130.9,135123.0,131.11,131.35,130.78,130.9,135123.0
2025-03-06 09:30:00,128.65,128.77,127.4,128.42,64355.0,128.65,128.77,127.4,128.42,64355.0
2025-03-06 09:35:00,128.52,130.0,128.42,129.68,31615.0,128.52,130.0,128.42,129.68,31615.0
2025-03-06 09:40:00,129.65,129.7,128.38,128.69,20151.0,129.65,129.7,128.38,128.69,20151.0
2025-03-06 09:45:00,128.7,129.16,128.33,129.14,22386.0,128.7,129.16,128.33,129.14,22386.0
2025-03-06 09:50:00,128.89,129.35,128.5,128.75,22121.0,128.89,129.35,128.5,128.75,22121.0
2025-03-06 09:55:00,128.62,128.78,127.8,127.83,27039.0,128.62,128.78,127.8,127.83,27039.0
2025-03-06 10:00:00,127.93,129.45,127.73,129.18,22574.0,127.93,129.45,127.73,129.18,22574.0
2025-03-06 10:05:00,129.12,129.56,128.88,129.41,16701.0,129.12,129.56,128.88,129.41,16701.0
2025-03-06 10:10:00,129.42,129.51,129.1,129.32,12836.0,129.42,129.51,129.1,129.32,12836.0
2025-03-06 10:15:00,129.33,129.55,129.1,129.49,14326.0,129.33,129.55,129.1,129.49,14326.0
2025-03-06 10:20:00,129.44,129.65,129.18,129.31,11765.0,129.44,129.65,129.18,129.31,11765.0
2025-03-06 10:25:00,129.14,129.46,128.88,129.42,10659.0,129.14,129.46,128.88,129.42,10659.0
2025-03-06 10:30:00,129.53,129.85,129.35,129.6,17688.0,129.53,129.85,129.35,129.6,17688.0
2025-03-06 10:35:00,129.46,130.25,129.29,130.08,15584.0,129.46,130.25,129.29,130.08,15584.0
2025-03-06 10:40:00,130.03,130.17,129.77,130.05,13032.0,130.03,130.17,129.77,130.05,13032.0
2025-03-06 10:45:00,130.03,130.79,129.94,130.75,13963.0,130.03,130.79,129.94,130.75,13963.0
2025-03-06 10:50:00,130.79,130.79,129.98,129.98,9530.0,130.79,130.79,129.98,129.98,9530.0
2025-03-06 10:55:00,130.03,130.45,129.9,130.43,5074.0,130.03,130.45,129.9,130.43,5074.0
2025-03-06 11:00:00,130.44,131.1,130.44,130.78,16472.0,130.44,131.1,130.44,130.78,16472.0
2025-03-06 11:05:00,130.71,130.76,130.18,130.56,11095.0,130.71,130.76,130.18,130.56,11095.0
2025-03-06 11:10:00,130.6,130.72,130.19,130.55,7229.0,130.6,130.72,130.19,130.55,7229.0
2025-03-06 11:15:00,130.56,130.76,130.32,130.45,8816.0,130.56,130.76,130.32,130.45,8816.0
2025-03-06 11:20:00,130.53,130.59,130.07,130.31,6236.0,130.53,130.59,130.07,130.31,6236.0
2025-03-06 11:25:00,130.32,130.32,129.57,130.04,29103.0,130.32,130.32,129.57,130.04,29103.0
2025-03-06 11:30:00,130.16,130.48,129.85,130.02,14410.0,130.16,130.48,129.85,130.02,14410.0
2025-03-06 11:35:00,130.21,130.3,129.85,129.97,7772.0,130.21,130.3,129.85,129.97,7772.0
2025-03-06 11:40:00,129.96,130.16,129.72,129.82,8959.0,129.96,130.16,129.72,129.82,8959.0
2025-03-06 11:45:00,129.85,130.13,129.75,130.13,6763.0,129.85,130.13,129.75,130.13,6763.0
2025-03-06 11:50:00,129.99,130.03,129.62,129.8,5660.0,129.99,130.03,129.62,129.8,5660.0
2025-03-06 11:55:00,129.93,130.3,129.8,130.18,7110.0,129.93,130.3,129.8,130.18,7110.0
2025-03-06 12:00:00,130.1,130.63,129.8,129.81,11695.0,130.1,130.63,129.8,129.81,11695.0
2025-03-06 12:05:00,129.68,130.35,129.65,130.35,13250.0,129.68,130.35,129.65,130.35,13250.0
2025-03-06 12:10:00,130.28,130.34,129.64,129.64,6745.0,130.28,130.34,129.64,129.64,6745.0
2025-03-06 12:15:00,129.64,129.79,129.54,129.69,4982.0,129.64,129.79,129.54,129.69,4982.0
2025-03-06 12:20:00,129.88,130.29,129.8,129.86,8627.0,129.88,130.29,129.8,129.86,8627.0
2025-03-06 12:25:00,129.8,129.83,129.38,129.59,9016.0,129.8,129.83,129.38,129.59,9016.0
2025-03-06 12:30:00,129.59,129.99,129.41,129.54,7254.0,129.59,129.99,129.41,129.54,7254.0
2025-03-06 12:35:00,129.55,129.55,129.12,129.14,3870.0,129.55,129.55,129.12,129.14,3870.0
2025-03-06 12:40:00,129.1,129.34,129.0,129.01,13618.0,129.1,129.34,129.0,129.01,13618.0
2025-03-06 12:45:00,129.01,129.14,128.69,128.74,9169.0,129.01,129.14,128.69,128.74,9169.0
2025-03-06 12:50:00,128.8,129.05,128.67,128.94,12720.0,128.8,129.05,128.67,128.94,12720.0
2025-03-06 12:55:00,128.94,129.34,128.85,129.22,9715.0,128.94,129.34,128.85,129.22,9715.0
2025-03-06 13:00:00,129.25,130.44,129.25,130.05,64470.0,129.25,130.44,129.25,130.05,64470.0
2025-03-06 13:05:00,130.05,130.37,129.9,129.95,7951.0,130.05,130.37,129.9,129.95,7951.0
2025-03-06 13:10:00,130.01,130.01,129.63,129.88,10022.0,130.01,130.01,129.63,129.88,10022.0
2025-03-06 13:15:00,129.88,130.1,129.79,129.99,3417.0,129.88,130.1,129.79,129.99,3417.0
2025-03-06 13:20:00,129.99,130.02,129.8,129.8,5491.0,129.99,130.02,129.8,129.8,5491.0
2025-03-06 13:25:00,129.88,130.1,129.67,129.67,17268.0,129.88,130.1,129.67,129.67,17268.0
2025-03-06 13:30:00,129.69,130.44,129.66,130.4,10224.0,129.69,130.44,129.66,130.4,10224.0
2025-03-06 13:35:00,130.43,130.62,129.89,130.06,19170.0,130.43,130.62,129.89,130.06,19170.0
2025-03-06 13:40:00,129.92,130.03,129.61,129.61,5782.0,129.92,130.03,129.61,129.61,5782.0
2025-03-06 13:45:00,129.6,129.64,129.25,129.43,28862.0,129.6,129.64,129.25,129.43,28862.0
2025-03-06 13:50:00,129.43,129.61,129.31,129.61,6461.0,129.43,129.61,129.31,129.61,6461.0
2025-03-06 13:55:00,129.44,129.5,129.31,129.31,12362.0,129.44,129.5,129.31,129.31,12362.0
2025-03-06 14:00:00,129.38,129.8,129.31,129.8,9038.0,129.38,129.8,129.31,129.8,9038.0
2025-03-06 14:05:00,129.8,130.2,129.69,129.97,6788.0,129.8,130.2,129.69,129.97,6788.0
2025-03-06 14:10:00,130.0,130.97,129.96,130.85,10992.0,130.0,130.97,129.96,130.85,10992.0
2025-03-06 14:15:00,130.81,131.14,130.61,130.69,24111.0,130.81,131.14,130.61,130.69,24111.0
2025-03-06 14:20:00,130.7,131.08,130.66,130.92,12019.0,130.7,131.08,130.66,130.92,12019.0
2025-03-06 14:25:00,130.99,131.05,130.52,130.67,12626.0,130.99,131.05,130.52,130.67,12626.0
2025-03-06 14:30:00,130.67,131.24,130.54,130.94,12350.0,130.67,131.24,130.54,130.94,12350.0
2025-03-06 14:35:00,130.97,131.3,130.88,131.3,9009.0,130.97,131.3,130.88,131.3,9009.0
2025-03-06 14:40:00,131.37,132.49,131.36,132.33,25071.0,131.37,132.49,131.36,132.33,25071.0
2025-03-06 14:45:00,132.36,133.41,132.35,133.4,23733.0,132.36,133.41,132.35,133.4,23733.0
2025-03-06 14:50:00,133.33,133.75,132.91,132.95,27710.0,133.33,133.75,132.91,132.95,27710.0
2025-03-06 14:55:00,133.0,133.0,131.81,131.98,24375.0,133.0,133.0,131.81,131.98,24375.0
2025-03-06 15:00:00,131.82,132.5,131.65,132.47,15490.0,131.82,132.5,131.65,132.47,15490.0
2025-03-06 15:05:00,132.51,133.01,132.42,132.81,13462.0,132.51,133.01,132.42,132.81,13462.0
2025-03-06 15:10:00,132.75,133.03,132.72,133.03,10184.0,132.75,133.03,132.72,133.03,10184.0
2025-03-06 15:15:00,132.93,133.02,132.56,132.85,19852.0,132.93,133.02,132.56,132.85,19852.0
2025-03-06 15:20:00,132.75,132.78,132.08,132.16,14228.0,132.75,132.78,132.08,132.16,14228.0
2025-03-06 15:25:00,132.12,132.47,131.94,132.36,16003.0,132.12,132.47,131.94,132.36,16003.0
2025-03-06 15:30:00,132.46,132.55,131.69,131.84,59751.0,132.46,132.55,131.69,131.84,59751.0
2025-03-06 15:35:00,131.81,132.13,131.4,131.49,18960.0,131.81,132.13,131.4,131.49,18960.0
2025-03-06 15:40:00,131.4,131.53,131.15,131.25,25438.0,131.4,131.53,131.15,131.25,25438.0
2025-03-06 15:45:00,131.25,131.42,130.9,131.21,34975.0,131.25,131.42,130.9,131.21,34975.0
2025-03-06 15:50:00,131.2,131.66,130.89,131.66,67059.0,131.2,131.66,130.89,131.66,67059.0
2025-03-06 15:55:00,131.55,131.61,130.89,131.12,138894.0,131.55,131.61,130.89,131.12,138894.0
2025-03-07 09:30:00,130.96,132.87,130.91,132.33,39053.0,130.96,132.87,130.91,132.33,39053.0
2025-03-07 09:35:00,131.84,135.4,131.59,135.31,91499.0,131.84,135.4,131.59,135.31,91499.0
2025-03-07 09:40:00,135.33,135.93,134.72,135.51,69923.0,135.33,135.93,134.72,135.51,69923.0
2025-03-07 09:45:00,135.49,136.18,135.03,135.14,43170.0,135.49,136.18,135.03,135.14,43170.0
2025-03-07 09:50:00,135.22,135.54,134.65,134.87,22654.0,135.22,135.54,134.65,134.87,22654.0
2025-03-07 09:55:00,134.98,135.05,134.31,134.88,15710.0,134.98,135.05,134.31,134.88,15710.0
2025-03-07 10:00:00,134.63,135.58,134.62,135.41,17071.0,134.63,135.58,134.62,135.41,17071.0
2025-03-07 10:05:00,135.33,135.84,135.0,135.77,13448.0,135.33,135.84,135.0,135.77,13448.0
2025-03-07 10:10:00,135.64,136.0,135.27,135.78,16182.0,135.64,136.0,135.27,135.78,16182.0
2025-03-07 10:15:00,135.78,136.17,134.79,135.97,45530.0,135.78,136.17,134.79,135.97,45530.0
2025-03-07 10:20:00,135.97,137.0,135.93,136.93,40850.0,135.97,137.0,135.93,136.93,40850.0
2025-03-07 10:25:00,136.93,137.51,136.77,137.11,33105.0,136.93,137.51,136.77,137.11,33105.0
2025-03-07 10:30:00,137.02,137.09,136.11,136.85,25166.0,137.02,137.09,136.11,136.85,25166.0
2025-03-07 10:35:00,136.98,137.0,135.78,136.03,40815.0,136.98,137.0,135.78,136.03,40815.0
2025-03-07 10:40:00,135.83,136.65,135.75,136.46,42500.0,135.83,136.65,135.75,136.46,42500.0
2025-03-07 10:45:00,136.64,138.19,136.48,137.59,48085.0,136.64,138.19,136.48,137.59,48085.0
2025-03-07 10:50:00,137.59,137.63,136.82,137.27,21492.0,137.59,137.63,136.82,137.27,21492.0
2025-03-07 10:55:00,137.36,138.2,137.33,138.04,72720.0,137.36,138.2,137.33,138.04,72720.0
2025-03-07 11:00:00,137.95,138.46,137.51,138.27,46805.0,137.95,138.46,137.51,138.27,46805.0
2025-03-07 11:05:00,138.3,138.3,137.24,137.74,39923.0,138.3,138.3,137.24,137.74,39923.0
2025-03-07 11:10:00,137.74,138.16,137.7,137.92,37673.0,137.74,138.16,137.7,137.92,37673.0
2025-03-07 11:15:00,137.9,138.0,137.42,137.79,22789.0,137.9,138.0,137.42,137.79,22789.0
2025-03-07 11:20:00,137.79,138.0,136.57,136.58,82883.0,137.79,138.0,136.57,136.58,82883.0
2025-03-07 11:25:00,136.68,136.96,135.88,136.02,28408.0,136.68,136.96,135.88,136.02,28408.0
2025-03-07 11:30:00,136.03,136.66,135.97,136.05,49680.0,136.03,136.66,135.97,136.05,49680.0
2025-03-07 11:35:00,136.05,136.51,135.73,135.93,23382.0,136.05,136.51,135.73,135.93,23382.0
2025-03-07 11:40:00,135.91,135.91,135.27,135.73,14083.0,135.91,135.91,135.27,135.73,14083.0
2025-03-07 11:45:00,135.81,136.32,135.56,135.69,10831.0,135.81,136.32,135.56,135.69,10831.0
2025-03-07 11:50:00,135.58,135.58,135.01,135.45,13684.0,135.58,135.58,135.01,135.45,13684.0
2025-03-07 11:55:00,135.52,136.06,135.28,136.05,9259.0,135.52,136.06,135.28,136.05,9259.0
2025-03-07 12:00:00,135.99,136.95,135.98,136.45,64042.0,135.99,136.95,135.98,136.45,64042.0
2025-03-07 12:05:00,136.57,136.69,136.15,136.21,15002.0,136.57,136.69,136.15,136.21,15002.0
2025-03-07 12:10:00,136.14,136.3,135.73,136.3,7364.0,136.14,136.3,135.73,136.3,7364.0
2025-03-07 12:15:00,136.36,136.4,135.94,136.13,9175.0,136.36,136.4,135.94,136.13,9175.0
2025-03-07 12:20:00,136.21,136.61,135.77,136.61,11833.0,136.21,136.61,135.77,136.61,11833.0
2025-03-07 12:25:00,136.61,137.01,136.48,137.0,8443.0,136.61,137.01,136.48,137.0,8443.0
2025-03-07 12:30:00,136.94,137.27,136.57,137.16,14673.0,136.94,137.27,136.57,137.16,14673.0
2025-03-07 12:35:00,137.16,137.66,137.11,137.5,35983.0,137.16,137.66,137.11,137.5,35983.0
2025-03-07 12:40:00,137.5,137.8,137.09,137.22,21556.0,137.5,137.8,137.09,137.22,21556.0
2025-03-07 12:45:00,137.25,137.5,137.13,137.37,13445.0,137.25,137.5,137.13,137.37,13445.0
2025-03-07 12:50:00,137.24,137.8,137.24,137.65,7527.0,137.24,137.8,137.24,137.65,7527.0
2025-03-07 12:55:00,137.74,137.77,136.82,137.11,15838.0,137.74,137.77,136.82,137.11,15838.0
2025-03-07 13:00:00,137.11,138.0,136.99,137.95,11526.0,137.11,138.0,136.99,137.95,11526.0
2025-03-07 13:05:00,137.9,138.17,137.77,137.83,15919.0,137.9,138.17,137.77,137.83,15919.0
2025-03-07 13:10:00,137.86,137.88,137.3,137.53,10017.0,137.86,137.88,137.3,137.53,10017.0
2025-03-07 13:15:00,137.42,137.55,137.27,137.48,5209.0,137.42,137.55,137.27,137.48,5209.0
2025-03-07 13:20:00,137.36,137.63,137.06,137.15,12591.0,137.36,137.63,137.06,137.15,12591.0
2025-03-07 13:25:00,137.1,137.28,136.87,137.03,13284.0,137.1,137.28,136.87,137.03,13284.0
2025-03-07 13:30:00,137.22,137.22,136.84,136.89,10159.0,137.22,137.22,136.84,136.89,10159.0
2025-03-07 13:35:00,136.84,137.13,136.57,137.1,17572.0,136.84,137.13,136.57,137.1,17572.0
2025-03-07 13:40:00,137.07,137.38,136.65,136.83,54499.0,137.07,137.38,136.65,136.83,54499.0
2025-03-07 13:45:00,136.83,137.31,136.82,136.93,21210.0,136.83,137.31,136.82,136.93,21210.0
2025-03-07 13:50:00,137.05,137.6,136.98,137.6,13808.0,137.05,137.6,136.98,137.6,13808.0
2025-03-07 13:55:00,137.46,137.52,137.18,137.37,8745.0,137.46,137.52,137.18,137.37,8745.0
2025-03-07 14:00:00,137.47,137.74,137.31,137.62,14778.0,137.47,137.74,137.31,137.62,14778.0
2025-03-07 14:05:00,137.59,137.7,137.31,137.31,11597.0,137.59,137.7,137.31,137.31,11597.0
2025-03-07 14:10:00,137.31,137.84,137.31,137.75,7665.0,137.31,137.84,137.31,137.75,7665.0
2025-03-07 14:15:00,137.75,138.02,137.69,138.02,8447.0,137.75,138.02,137.69,138.02,8447.0
2025-03-07 14:20:00,138.12,138.91,138.12,138.9,26675.0,138.12,138.91,138.12,138.9,26675.0
2025-03-07 14:25:00,138.99,138.99,138.28,138.29,32208.0,138.99,138.99,138.28,138.29,32208.0
2025-03-07 14:30:00,138.36,138.65,138.23,138.42,14164.0,138.36,138.65,138.23,138.42,14164.0
2025-03-07 14:35:00,138.46,138.7,138.3,138.64,6653.0,138.46,138.7,138.3,138.64,6653.0
2025-03-07 14:40:00,138.74,138.89,138.09,138.19,14105.0,138.74,138.89,138.09,138.19,14105.0
2025-03-07 14:45:00,138.04,138.19,137.89,138.16,10536.0,138.04,138.19,137.89,138.16,10536.0
2025-03-07 14:50:00,138.03,138.35,137.95,138.09,11091.0,138.03,138.35,137.95,138.09,11091.0
2025-03-07 14:55:00,137.93,138.38,137.93,138.17,12384.0,137.93,138.38,137.93,138.17,12384.0
2025-03-07 15:00:00,138.22,138.48,138.01,138.36,12171.0,138.22,138.48,138.01,138.36,12171.0
2025-03-07 15:05:00,138.28,138.48,138.27,138.45,14507.0,138.28,138.48,138.27,138.45,14507.0
2025-03-07 15:10:00,138.31,138.49,138.23,138.3,12947.0,138.31,138.49,138.23,138.3,12947.0
2025-03-07 15:15:00,138.4,138.56,138.1,138.47,12393.0,138.4,138.56,138.1,138.47,12393.0
2025-03-07 15:20:00,138.45,138.55,138.11,138.53,13279.0,138.45,138.55,138.11,138.53,13279.0
2025-03-07 15:25:00,138.53,138.94,138.45,138.84,27235.0,138.53,138.94,138.45,138.84,27235.0
2025-03-07 15:30:00,138.83,139.11,138.73,139.11,18779.0,138.83,139.11,138.73,139.11,18779.0
2025-03-07 15:35:00,139.11,139.45,138.88,139.12,50266.0,139.11,139.45,138.88,139.12,50266.0
2025-03-07 15:40:00,139.09,139.1,138.68,138.9,58319.0,139.09,139.1,138.68,138.9,58319.0
2025-03-07 15:45:00,138.91,139.48,138.9,139.48,21470.0,138.91,139.48,138.9,139.48,21470.0
2025-03-07 15:50:00,139.33,139.69,139.33,139.6,65543.0,139.33,139.69,139.33,139.6,65543.0
2025-03-07 15:55:00,139.49,139.72,138.96,139.1,148925.0,139.49,139.72,138.96,139.1,148925.0
2025-03-10 09:30:00,137.36,139.74,137.13,138.11,58865.0,137.36,139.74,137.13,138.11,58865.0
2025-03-10 09:35:00,138.18,138.8,136.94,136.97,30731.0,138.18,138.8,136.94,136.97,30731.0
2025-03-10 09:40:00,136.97,138.3,136.65,138.21,57765.0,136.97,138.3,136.65,138.21,57765.0
2025-03-10 09:45:00,138.3,138.33,137.4,137.4,56953.0,138.3,138.33,137.4,137.4,56953.0
2025-03-10 09:50:00,137.46,137.6,135.63,136.08,27335.0,137.46,137.6,135.63,136.08,27335.0
2025-03-10 09:55:00,136.14,136.21,135.2,135.29,18521.0,136.14,136.21,135.2,135.29,18521.0
2025-03-10 10:00:00,135.21,135.38,134.63,134.99,20592.0,135.21,135.38,134.63,134.99,20592.0
2025-03-10 10:05:00,135.09,135.9,134.82,135.65,14433.0,135.09,135.9,134.82,135.65,14433.0
2025-03-10 10:10:00,135.65,135.88,135.39,135.78,15645.0,135.65,135.88,135.39,135.78,15645.0
2025-03-10 10:15:00,135.72,136.22,135.36,135.76,14128.0,135.72,136.22,135.36,135.76,14128.0
2025-03-10 10:20:00,135.77,136.44,135.54,136.17,35800.0,135.77,136.44,135.54,136.17,35800.0
2025-03-10 10:25:00,136.08,136.45,135.9,136.06,27612.0,136.08,136.45,135.9,136.06,27612.0
2025-03-10 10:30:00,135.93,136.19,135.5,135.72,12615.0,135.93,136.19,135.5,135.72,12615.0
2025-03-10 10:35:00,135.74,136.23,135.49,136.01,25713.0,135.74,136.23,135.49,136.01,25713.0
2025-03-10 10:40:00,135.91,137.41,135.91,137.1,51014.0,135.91,137.41,135.91,137.1,51014.0
2025-03-10 10:45:00,137.1,138.05,137.1,137.97,36717.0,137.1,138.05,137.1,137.97,36717.0
2025-03-10 10:50:00,138.04,138.04,137.09,137.2,17250.0,138.04,138.04,137.09,137.2,17250.0
2025-03-10 10:55:00,137.27,137.79,136.9,137.74,23110.0,137.27,137.79,136.9,137.74,23110.0
2025-03-10 11:00:00,137.72,138.03,137.0,137.14,21288.0,137.72,138.03,137.0,137.14,21288.0
2025-03-10 11:05:00,137.17,137.21,136.65,136.75,14188.0,137.17,137.21,136.65,136.75,14188.0
2025-03-10 11:10:00,136.65,137.08,136.62,136.94,17814.0,136.65,137.08,136.62,136.94,17814.0
2025-03-10 11:15:00,137.1,137.39,136.93,137.21,42422.0,137.1,137.39,136.93,137.21,42422.0
2025-03-10 11:20:00,137.1,138.27,137.1,138.27,13782.0,137.1,138.27,137.1,138.27,13782.0
2025-03-10 11:25:00,138.23,138.58,138.07,138.44,51256.0,138.23,138.58,138.07,138.44,51256.0
2025-03-10 11:30:00,138.46,138.58,138.26,138.38,33930.0,138.46,138.58,138.26,138.38,33930.0
2025-03-10 11:35:00,138.31,138.67,137.97,138.66,23964.0,138.31,138.67,137.97,138.66,23964.0
2025-03-10 11:40:00,138.64,138.76,137.54,137.77,23680.0,138.64,138.76,137.54,137.77,23680.0
2025-03-10 11:45:00,137.77,138.54,137.62,138.42,19017.0,137.77,138.54,137.62,138.42,19017.0
2025-03-10 11:50:00,138.44,138.9,138.16,138.66,46024.0,138.44,138.9,138.16,138.66,46024.0
2025-03-10 11:55:00,138.68,138.75,137.87,138.06,25977.0,138.68,138.75,137.87,138.06,25977.0
2025-03-10 12:00:00,138.03,138.49,137.52,137.53,32576.0,138.03,138.49,137.52,137.53,32576.0
2025-03-10 12:05:00,137.52,137.88,137.04,137.04,17988.0,137.52,137.88,137.04,137.04,17988.0
2025-03-10 12:10:00,137.06,137.64,137.04,137.5,11148.0,137.06,137.64,137.04,137.5,11148.0
2025-03-10 12:15:00,137.42,137.51,136.9,137.08,17584.0,137.42,137.51,136.9,137.08,17584.0
2025-03-10 12:20:00,137.11,137.12,136.63,136.64,11321.0,137.11,137.12,136.63,136.64,11321.0
2025-03-10 12:25:00,136.8,137.27,136.74,137.18,32230.0,136.8,137.27,136.74,137.18,32230.0
2025-03-10 12:30:00,137.28,137.8,137.22,137.68,17440.0,137.28,137.8,137.22,137.68,17440.0
2025-03-10 12:35:00,137.7,137.71,136.35,136.35,21382.0,137.7,137.71,136.35,136.35,21382.0
2025-03-10 12:40:00,136.36,136.49,136.22,136.38,21304.0,136.36,136.49,136.22,136.38,21304.0
2025-03-10 12:45:00,136.37,136.4,136.0,136.16,16699.0,136.37,136.4,136.0,136.16,16699.0
2025-03-10 12:50:00,136.16,136.27,135.82,136.11,15744.0,136.16,136.27,135.82,136.11,15744.0
2025-03-10 12:55:00,136.11,136.11,135.39,135.43,17593.0,136.11,136.11,135.39,135.43,17593.0
2025-03-10 13:00:00,135.39,135.39,134.85,134.97,15885.0,135.39,135.39,134.85,134.97,15885.0
2025-03-10 13:05:00,134.92,135.05,134.62,134.63,22449.0,134.92,135.05,134.62,134.63,22449.0
2025-03-10 13:10:00,134.54,134.59,134.08,134.39,15765.0,134.54,134.59,134.08,134.39,15765.0
2025-03-10 13:15:00,134.41,134.71,134.32,134.51,17916.0,134.41,134.71,134.32,134.51,17916.0
2025-03-10 13:20:00,134.63,134.72,134.34,134.59,19675.0,134.63,134.72,134.34,134.59,19675.0
2025-03-10 13:25:00,134.51,134.59,133.89,133.89,19225.0,134.51,134.59,133.89,133.89,19225.0
2025-03-10 13:30:00,133.74,133.98,133.65,133.88,25705.0,133.74,133.98,133.65,133.88,25705.0
2025-03-10 13:35:00,133.78,133.93,133.46,133.77,19342.0,133.78,133.93,133.46,133.77,19342.0
2025-03-10 13:40:00,133.77,133.99,133.6,133.86,14249.0,133.77,133.99,133.6,133.86,14249.0
2025-03-10 13:45:00,133.95,134.1,133.71,133.77,26047.0,133.95,134.1,133.71,133.77,26047.0
2025-03-10 13:50:00,133.87,133.94,133.25,133.48,24292.0,133.87,133.94,133.25,133.48,24292.0
2025-03-10 13:55:00,133.48,133.75,133.22,133.25,16456.0,133.48,133.75,133.22,133.25,16456.0
2025-03-10 14:00:00,133.3,133.31,132.84,133.01,37975.0,133.3,133.31,132.84,133.01,37975.0
2025-03-10 14:05:00,132.88,132.94,132.49,132.78,34289.0,132.88,132.94,132.49,132.78,34289.0
2025-03-10 14:10:00,132.78,133.11,132.73,132.83,20232.0,132.78,133.11,132.73,132.83,20232.0
2025-03-10 14:15:00,132.81,132.98,132.58,132.62,23217.0,132.81,132.98,132.58,132.62,23217.0
2025-03-10 14:20:00,132.68,132.92,132.48,132.87,61515.0,132.68,132.92,132.48,132.87,61515.0
2025-03-10 14:25:00,132.86,132.86,132.17,132.49,17249.0,132.86,132.86,132.17,132.49,17249.0
2025-03-10 14:30:00,132.59,132.94,132.57,132.75,13940.0,132.59,132.94,132.57,132.75,13940.0
2025-03-10 14:35:00,132.73,133.05,132.45,132.96,16887.0,132.73,133.05,132.45,132.96,16887.0
2025-03-10 14:40:00,132.96,133.04,132.58,132.68,21084.0,132.96,133.04,132.58,132.68,21084.0
2025-03-10 14:45:00,132.69,132.84,132.57,132.65,11179.0,132.69,132.84,132.57,132.65,11179.0
2025-03-10 14:50:00,132.71,132.99,132.51,132.75,15353.0,132.71,132.99,132.51,132.75,15353.0
2025-03-10 14:55:00,132.63,132.71,132.31,132.34,11406.0,132.63,132.71,132.31,132.34,11406.0
2025-03-10 15:00:00,132.32,132.62,132.3,132.5,13515.0,132.32,132.62,132.3,132.5,13515.0
2025-03-10 15:05:00,132.53,132.59,132.12,132.29,22013.0,132.53,132.59,132.12,132.29,22013.0
2025-03-10 15:10:00,132.29,132.93,132.29,132.84,11246.0,132.29,132.93,132.29,132.84,11246.0
2025-03-10 15:15:00,132.79,133.18,132.73,133.18,17263.0,132.79,133.18,132.73,133.18,17263.0
2025-03-10 15:20:00,133.2,133.9,132.99,133.9,29434.0,133.2,133.9,132.99,133.9,29434.0
2025-03-10 15:25:00,133.84,134.28,133.66,133.66,38674.0,133.84,134.28,133.66,133.66,38674.0
2025-03-10 15:30:00,133.71,134.26,133.65,134.22,27640.0,133.71,134.26,133.65,134.22,27640.0
2025-03-10 15:35:00,134.18,134.43,133.5,133.74,24227.0,134.18,134.43,133.5,133.74,24227.0
2025-03-10 15:40:00,133.72,133.76,133.4,133.5,42068.0,133.72,133.76,133.4,133.5,42068.0
2025-03-10 15:45:00,133.5,134.03,133.49,133.84,30324.0,133.5,134.03,133.49,133.84,30324.0
2025-03-10 15:50:00,133.93,134.17,133.75,133.89,43655.0,133.93,134.17,133.75,133.89,43655.0
2025-03-10 15:55:00,133.88,133.88,133.0,133.05,114498.0,133.88,133.88,133.0,133.05,114498.0
2025-03-11 09:30:00,135.29,137.92,135.0,136.28,80844.0,135.29,137.92,135.0,136.28,80844.0
2025-03-11 09:35:00,136.2,137.85,135.66,137.58,56843.0,136.2,137.85,135.66,137.58,56843.0
2025-03-11 09:40:00,137.62,138.18,137.05,138.0,38718.0,137.62,138.18,137.05,138.0,38718.0
2025-03-11 09:45:00,138.0,138.85,137.48,138.75,47943.0,138.0,138.85,137.48,138.75,47943.0
2025-03-11 09:50:00,138.74,138.88,137.93,138.1,33049.0,138.74,138.88,137.93,138.1,33049.0
2025-03-11 09:55:00,138.26,138.26,137.51,137.83,26450.0,138.26,138.26,137.51,137.83,26450.0
2025-03-11 10:00:00,137.69,138.78,136.83,137.28,42844.0,137.69,138.78,136.83,137.28,42844.0
2025-03-11 10:05:00,137.25,139.94,137.18,139.79,36937.0,137.25,139.94,137.18,139.79,36937.0
2025-03-11 10:10:00,139.68,140.95,139.39,139.85,68761.0,139.68,140.95,139.39,139.85,68761.0
2025-03-11 10:15:00,139.71,139.86,139.13,139.38,31284.0,139.71,139.86,139.13,139.38,31284.0
2025-03-11 10:20:00,139.29,139.63,138.52,138.69,40143.0,139.29,139.63,138.52,138.69,40143.0
2025-03-11 10:25:00,138.76,139.6,138.6,138.87,36149.0,138.76,139.6,138.6,138.87,36149.0
2025-03-11 10:30:00,138.91,139.1,138.16,138.23,49332.0,138.91,139.1,138.16,138.23,49332.0
2025-03-11 10:35:00,138.29,139.09,138.13,138.73,28922.0,138.29,139.09,138.13,138.73,28922.0
2025-03-11 10:40:00,138.87,139.12,138.25,138.98,26626.0,138.87,139.12,138.25,138.98,26626.0
2025-03-11 10:45:00,138.82,139.33,138.2,138.27,16207.0,138.82,139.33,138.2,138.27,16207.0
2025-03-11 10:50:00,138.45,138.76,138.0,138.35,19374.0,138.45,138.76,138.0,138.35,19374.0
2025-03-11 10:55:00,138.35,138.37,137.36,137.36,24425.0,138.35,138.37,137.36,137.36,24425.0
2025-03-11 11:00:00,137.45,138.44,137.32,137.92,18916.0,137.45,138.44,137.32,137.92,18916.0
2025-03-11 11:05:00,138.04,139.57,137.93,139.57,14563.0,138.04,139.57,137.93,139.57,14563.0
2025-03-11 11:10:00,139.58,139.63,138.73,139.11,15805.0,139.58,139.63,138.73,139.11,15805.0
2025-03-11 11:15:00,139.21,139.64,138.91,139.09,18368.0,139.21,139.64,138.91,139.09,18368.0
2025-03-11 11:20:00,138.93,139.09,138.44,138.5,7678.0,138.93,139.09,138.44,138.5,7678.0
2025-03-11 11:25:00,138.65,139.01,138.36,138.65,10066.0,138.65,139.01,138.36,138.65,10066.0
2025-03-11 11:30:00,138.73,139.23,138.72,139.22,5840.0,138.73,139.23,138.72,139.22,5840.0
2025-03-11 11:35:00,139.25,139.26,138.3,138.52,14521.0,139.25,139.26,138.3,138.52,14521.0
2025-03-11 11:40:00,138.61,139.21,138.6,139.11,12405.0,138.61,139.21,138.6,139.11,12405.0
2025-03-11 11:45:00,139.13,139.16,138.67,138.87,21913.0,139.13,139.16,138.67,138.87,21913.0
2025-03-11 11:50:00,139.19,139.25,138.86,139.08,8778.0,139.19,139.25,138.86,139.08,8778.0
2025-03-11 11:55:00,139.21,139.45,138.5,138.55,18178.0,139.21,139.45,138.5,138.55,18178.0
2025-03-11 12:00:00,138.55,139.15,138.4,139.05,9177.0,138.55,139.15,138.4,139.05,9177.0
2025-03-11 12:05:00,139.0,139.31,138.66,138.69,6204.0,139.0,139.31,138.66,138.69,6204.0
2025-03-11 12:10:00,138.69,138.7,137.34,137.47,10781.0,138.69,138.7,137.34,137.47,10781.0
2025-03-11 12:15:00,137.47,137.66,137.41,137.5,10833.0,137.47,137.66,137.41,137.5,10833.0
2025-03-11 12:20:00,137.34,137.61,137.22,137.47,7153.0,137.34,137.61,137.22,137.47,7153.0
2025-03-11 12:25:00,137.28,137.88,137.27,137.65,5927.0,137.28,137.88,137.27,137.65,5927.0
2025-03-11 12:30:00,137.73,137.99,137.59,137.82,10137.0,137.73,137.99,137.59,137.82,10137.0
2025-03-11 12:35:00,137.75,137.92,137.22,137.52,9762.0,137.75,137.92,137.22,137.52,9762.0
2025-03-11 12:40:00,137.61,138.12,137.33,137.72,8464.0,137.61,138.12,137.33,137.72,8464.0
2025-03-11 12:45:00,137.65,137.76,137.36,137.59,4444.0,137.65,137.76,137.36,137.59,4444.0
2025-03-11 12:50:00,137.53,137.86,137.16,137.19,8572.0,137.53,137.86,137.16,137.19,8572.0
2025-03-11 12:55:00,137.33,137.41,136.87,137.0,11765.0,137.33,137.41,136.87,137.0,11765.0
2025-03-11 13:00:00,136.96,137.03,136.71,136.87,12052.0,136.96,137.03,136.71,136.87,12052.0
2025-03-11 13:05:00,136.73,137.03,136.55,136.79,12262.0,136.73,137.03,136.55,136.79,12262.0
2025-03-11 13:10:00,136.96,136.96,136.41,136.46,10103.0,136.96,136.96,136.41,136.46,10103.0
2025-03-11 13:15:00,136.52,136.86,136.46,136.58,8785.0,136.52,136.86,136.46,136.58,8785.0
2025-03-11 13:20:00,136.59,136.6,136.21,136.51,4770.0,136.59,136.6,136.21,136.51,4770.0
2025-03-11 13:25:00,136.53,136.64,136.4,136.64,4875.0,136.53,136.64,136.4,136.64,4875.0
2025-03-11 13:30:00,136.58,137.12,136.57,136.71,11310.0,136.58,137.12,136.57,136.71,11310.0
2025-03-11 13:35:00,136.6,136.78,136.42,136.69,7208.0,136.6,136.78,136.42,136.69,7208.0
2025-03-11 13:40:00,136.72,137.29,136.72,137.08,11928.0,136.72,137.29,136.72,137.08,11928.0
2025-03-11 13:45:00,137.12,137.76,137.08,137.46,7145.0,137.12,137.76,137.08,137.46,7145.0
2025-03-11 13:50:00,137.32,137.57,137.22,137.33,9411.0,137.32,137.57,137.22,137.33,9411.0
2025-03-11 13:55:00,137.33,137.33,136.73,136.91,13605.0,137.33,137.33,136.73,136.91,13605.0
2025-03-11 14:00:00,137.05,137.88,137.03,137.59,13504.0,137.05,137.88,137.03,137.59,13504.0
2025-03-11 14:05:00,137.55,137.83,137.4,137.54,15934.0,137.55,137.83,137.4,137.54,15934.0
2025-03-11 14:10:00,137.56,137.96,137.4,137.96,5115.0,137.56,137.96,137.4,137.96,5115.0
2025-03-11 14:15:00,138.0,138.13,137.61,137.98,12235.0,138.0,138.13,137.61,137.98,12235.0
2025-03-11 14:20:00,138.0,138.55,137.77,138.39,12134.0,138.0,138.55,137.77,138.39,12134.0
2025-03-11 14:25:00,138.42,138.64,138.24,138.54,12448.0,138.42,138.64,138.24,138.54,12448.0
2025-03-11 14:30:00,138.54,138.82,138.5,138.75,14072.0,138.54,138.82,138.5,138.75,14072.0
2025-03-11 14:35:00,138.63,139.0,138.44,139.0,14627.0,138.63,139.0,138.44,139.0,14627.0
2025-03-11 14:40:00,139.07,139.9,138.82,139.85,16936.0,139.07,139.9,138.82,139.85,16936.0
2025-03-11 14:45:00,139.89,140.03,139.46,139.81,20528.0,139.89,140.03,139.46,139.81,20528.0
2025-03-11 14:50:00,139.83,140.56,139.7,140.28,17254.0,139.83,140.56,139.7,140.28,17254.0
2025-03-11 14:55:00,140.36,140.5,139.64,139.8,20622.0,140.36,140.5,139.64,139.8,20622.0
2025-03-11 15:00:00,139.69,139.72,139.05,139.46,15976.0,139.69,139.72,139.05,139.46,15976.0
2025-03-11 15:05:00,139.56,139.96,139.13,139.19,26912.0,139.56,139.96,139.13,139.19,26912.0
2025-03-11 15:10:00,139.08,139.15,138.56,138.72,6343.0,139.08,139.15,138.56,138.72,6343.0
2025-03-11 15:15:00,138.72,138.81,138.45,138.49,7416.0,138.72,138.81,138.45,138.49,7416.0
2025-03-11 15:20:00,138.4,139.16,138.4,138.8,13592.0,138.4,139.16,138.4,138.8,13592.0
2025-03-11 15:25:00,138.73,139.71,138.73,139.53,7652.0,138.73,139.71,138.73,139.53,7652.0
2025-03-11 15:30:00,139.55,139.74,139.25,139.54,13156.0,139.55,139.74,139.25,139.54,13156.0
2025-03-11 15:35:00,139.56,139.71,138.89,138.98,12224.0,139.56,139.71,138.89,138.98,12224.0
2025-03-11 15:40:00,138.98,139.18,138.77,139.13,11084.0,138.98,139.18,138.77,139.13,11084.0
2025-03-11 15:45:00,139.13,140.15,139.12,140.11,31249.0,139.13,140.15,139.12,140.11,31249.0
2025-03-11 15:50:00,139.97,140.08,138.87,139.21,58466.0,139.97,140.08,138.87,139.21,58466.0
2025-03-11 15:55:00,139.22,139.58,139.06,139.1,137839.0,139.22,139.58,139.06,139.1,137839.0
2025-03-12 09:30:00,139.71,140.98,139.5,139.65,92497.0,139.71,140.98,139.5,139.65,92497.0
2025-03-12 09:35:00,139.78,140.69,138.49,138.62,62777.0,139.78,140.69,138.49,138.62,62777.0
2025-03-12 09:40:00,138.64,139.7,137.19,137.8,20233.0,138.64,139.7,137.19,137.8,20233.0
2025-03-12 09:45:00,137.69,138.15,137.5,137.5,23972.0,137.69,138.15,137.5,137.5,23972.0
2025-03-12 09:50:00,137.5,138.68,137.38,137.74,18036.0,137.5,138.68,137.38,137.74,18036.0
2025-03-12 09:55:00,137.76,138.49,137.31,138.46,9133.0,137.76,138.49,137.31,138.46,9133.0
2025-03-12 10:00:00,138.06,138.8,137.68,138.48,16202.0,138.06,138.8,137.68,138.48,16202.0
2025-03-12 10:05:00,138.43,138.68,137.28,137.34,20405.0,138.43,138.68,137.28,137.34,20405.0
2025-03-12 10:10:00,137.34,137.53,136.6,137.12,25911.0,137.34,137.53,136.6,137.12,25911.0
2025-03-12 10:15:00,137.07,137.13,136.6,137.13,8427.0,137.07,137.13,136.6,137.13,8427.0
2025-03-12 10:20:00,137.15,137.48,137.05,137.21,8421.0,137.15,137.48,137.05,137.21,8421.0
2025-03-12 10:25:00,137.08,137.72,137.01,137.33,16080.0,137.08,137.72,137.01,137.33,16080.0
2025-03-12 10:30:00,137.2,137.34,136.8,137.15,15954.0,137.2,137.34,136.8,137.15,15954.0
2025-03-12 10:35:00,137.09,137.09,136.83,136.83,14690.0,137.09,137.09,136.83,136.83,14690.0
2025-03-12 10:40:00,136.81,136.93,136.01,136.01,17396.0,136.81,136.93,136.01,136.01,17396.0
2025-03-12 10:45:00,136.1,136.47,135.78,136.38,6002.0,136.1,136.47,135.78,136.38,6002.0
2025-03-12 10:50:00,136.28,136.56,136.09,136.1,6177.0,136.28,136.56,136.09,136.1,6177.0
2025-03-12 10:55:00,136.04,136.04,135.21,135.47,8628.0,136.04,136.04,135.21,135.47,8628.0
2025-03-12 11:00:00,135.34,135.34,134.71,135.05,24898.0,135.34,135.34,134.71,135.05,24898.0
2025-03-12 11:05:00,135.1,135.24,134.4,134.72,12502.0,135.1,135.24,134.4,134.72,12502.0
2025-03-12 11:10:00,134.78,135.23,134.62,135.23,7816.0,134.78,135.23,134.62,135.23,7816.0
2025-03-12 11:15:00,135.16,135.34,134.75,134.97,8397.0,135.16,135.34,134.75,134.97,8397.0
2025-03-12 11:20:00,134.87,135.39,134.79,135.22,10853.0,134.87,135.39,134.79,135.22,10853.0
2025-03-12 11:25:00,135.31,135.6,135.08,135.09,5625.0,135.31,135.6,135.08,135.09,5625.0
2025-03-12 11:30:00,135.08,135.64,135.08,135.64,6719.0,135.08,135.64,135.08,135.64,6719.0
2025-03-12 11:35:00,135.56,135.83,135.49,135.63,8384.0,135.56,135.83,135.49,135.63,8384.0
2025-03-12 11:40:00,135.49,135.67,135.26,135.37,13401.0,135.49,135.67,135.26,135.37,13401.0
2025-03-12 11:45:00,135.33,135.58,135.33,135.34,5856.0,135.33,135.58,135.33,135.34,5856.0
2025-03-12 11:50:00,135.34,135.66,135.33,135.42,5523.0,135.34,135.66,135.33,135.42,5523.0
2025-03-12 11:55:00,135.41,135.45,135.01,135.32,11553.0,135.41,135.45,135.01,135.32,11553.0
2025-03-12 12:00:00,135.23,135.24,134.67,134.95,7728.0,135.23,135.24,134.67,134.95,7728.0
2025-03-12 12:05:00,135.0,135.57,135.0,135.57,4805.0,135.0,135.57,135.0,135.57,4805.0
2025-03-12 12:10:00,135.67,135.9,135.29,135.37,32625.0,135.67,135.9,135.29,135.37,32625.0
2025-03-12 12:15:00,135.35,135.41,135.03,135.17,11043.0,135.35,135.41,135.03,135.17,11043.0
2025-03-12 12:20:00,135.33,135.99,135.26,135.95,8971.0,135.33,135.99,135.26,135.95,8971.0
2025-03-12 12:25:00,135.85,135.94,135.61,135.76,12387.0,135.85,135.94,135.61,135.76,12387.0
2025-03-12 12:30:00,135.79,136.33,135.79,136.24,11900.0,135.79,136.33,135.79,136.24,11900.0
2025-03-12 12:35:00,136.15,136.33,136.0,136.1,18427.0,136.15,136.33,136.0,136.1,18427.0
2025-03-12 12:40:00,136.0,136.11,135.17,135.25,15833.0,136.0,136.11,135.17,135.25,15833.0
2025-03-12 12:45:00,135.25,135.99,135.25,135.99,5076.0,135.25,135.99,135.25,135.99,5076.0
2025-03-12 12:50:00,135.95,136.03,135.63,135.88,8713.0,135.95,136.03,135.63,135.88,8713.0
2025-03-12 12:55:00,135.88,135.94,135.24,135.25,4431.0,135.88,135.94,135.24,135.25,4431.0
2025-03-12 13:00:00,135.19,135.57,135.18,135.29,5368.0,135.19,135.57,135.18,135.29,5368.0
2025-03-12 13:05:00,135.13,135.26,134.91,135.17,8063.0,135.13,135.26,134.91,135.17,8063.0
2025-03-12 13:10:00,135.28,135.86,135.07,135.69,28078.0,135.28,135.86,135.07,135.69,28078.0
2025-03-12 13:15:00,135.54,135.84,135.53,135.83,5217.0,135.54,135.84,135.53,135.83,5217.0
2025-03-12 13:20:00,135.8,136.49,135.75,136.31,5467.0,135.8,136.49,135.75,136.31,5467.0
2025-03-12 13:25:00,136.31,136.32,136.03,136.17,8423.0,136.31,136.32,136.03,136.17,8423.0
2025-03-12 13:30:00,136.23,136.3,136.04,136.04,6211.0,136.23,136.3,136.04,136.04,6211.0
2025-03-12 13:35:00,136.03,136.21,135.97,136.1,8563.0,136.03,136.21,135.97,136.1,8563.0
2025-03-12 13:40:00,136.12,136.19,135.91,136.03,3383.0,136.12,136.19,135.91,136.03,3383.0
2025-03-12 13:45:00,136.03,136.17,135.75,135.81,15667.0,136.03,136.17,135.75,135.81,15667.0
2025-03-12 13:50:00,135.77,136.08,135.41,135.41,27106.0,135.77,136.08,135.41,135.41,27106.0
2025-03-12 13:55:00,135.3,135.35,134.86,134.94,11654.0,135.3,135.35,134.86,134.94,11654.0
2025-03-12 14:00:00,134.89,135.57,134.88,135.54,6280.0,134.89,135.57,134.88,135.54,6280.0
2025-03-12 14:05:00,135.35,135.48,135.23,135.42,3389.0,135.35,135.48,135.23,135.42,3389.0
2025-03-12 14:10:00,135.53,135.74,135.46,135.59,4838.0,135.53,135.74,135.46,135.59,4838.0
2025-03-12 14:15:00,135.6,135.83,135.37,135.83,5642.0,135.6,135.83,135.37,135.83,5642.0
2025-03-12 14:20:00,135.74,135.87,135.66,135.76,6298.0,135.74,135.87,135.66,135.76,6298.0
2025-03-12 14:25:00,135.62,136.16,135.62,136.13,6311.0,135.62,136.16,135.62,136.13,6311.0
2025-03-12 14:30:00,136.14,136.14,135.87,135.88,4284.0,136.14,136.14,135.87,135.88,4284.0
2025-03-12 14:35:00,135.9,136.12,135.83,136.07,5569.0,135.9,136.12,135.83,136.07,5569.0
2025-03-12 14:40:00,136.11,136.37,136.04,136.17,15579.0,136.11,136.37,136.04,136.17,15579.0
2025-03-12 14:45:00,136.18,136.35,136.08,136.08,4175.0,136.18,136.35,136.08,136.08,4175.0
2025-03-12 14:50:00,136.04,136.1,135.6,135.82,8318.0,136.04,136.1,135.6,135.82,8318.0
2025-03-12 14:55:00,135.68,135.79,135.56,135.72,5382.0,135.68,135.79,135.56,135.72,5382.0
2025-03-12 15:00:00,135.68,136.36,135.59,136.31,18222.0,135.68,136.36,135.59,136.31,18222.0
2025-03-12 15:05:00,136.31,136.58,136.19,136.47,19740.0,136.31,136.58,136.19,136.47,19740.0
2025-03-12 15:10:00,136.39,136.65,136.37,136.42,7345.0,136.39,136.65,136.37,136.42,7345.0
2025-03-12 15:15:00,136.42,136.48,136.23,136.46,7039.0,136.42,136.48,136.23,136.46,7039.0
2025-03-12 15:20:00,136.46,136.47,135.89,136.04,7910.0,136.46,136.47,135.89,136.04,7910.0
2025-03-12 15:25:00,136.04,136.27,135.97,136.06,15934.0,136.04,136.27,135.97,136.06,15934.0
2025-03-12 15:30:00,136.16,136.38,136.04,136.15,12322.0,136.16,136.38,136.04,136.15,12322.0
2025-03-12 15:35:00,136.12,136.12,135.59,135.86,11468.0,136.12,136.12,135.59,135.86,11468.0
2025-03-12 15:40:00,135.92,135.97,135.57,135.88,11488.0,135.92,135.97,135.57,135.88,11488.0
2025-03-12 15:45:00,135.97,136.14,135.84,135.89,17485.0,135.97,136.14,135.84,135.89,17485.0
2025-03-12 15:50:00,135.86,136.41,135.86,136.32,34204.0,135.86,136.41,135.86,136.32,34204.0
2025-03-12 15:55:00,136.36,136.53,135.88,136.05,99963.0,136.36,136.53,135.88,136.05,99963.0
2025-03-13 09:30:00,135.07,136.67,134.77,136.5,53580.0,135.07,136.67,134.77,136.5,53580.0
2025-03-13 09:35:00,136.3,138.81,136.3,138.41,43304.0,136.3,138.81,136.3,138.41,43304.0
2025-03-13 09:40:00,138.5,138.56,136.93,137.24,13045.0,138.5,138.56,136.93,137.24,13045.0
2025-03-13 09:45:00,137.21,137.68,137.0,137.66,8116.0,137.21,137.68,137.0,137.66,8116.0
2025-03-13 09:50:00,137.72,137.88,136.46,136.75,15600.0,137.72,137.88,136.46,136.75,15600.0
2025-03-13 09:55:00,136.58,136.58,135.91,136.16,7223.0,136.58,136.58,135.91,136.16,7223.0
2025-03-13 10:00:00,135.81,136.64,135.49,136.58,22830.0,135.81,136.64,135.49,136.58,22830.0
2025-03-13 10:05:00,136.84,137.33,136.36,136.45,15941.0,136.84,137.33,136.36,136.45,15941.0
2025-03-13 10:10:00,136.7,137.48,136.5,137.48,9069.0,136.7,137.48,136.5,137.48,9069.0
2025-03-13 10:15:00,137.33,137.53,137.26,137.34,5693.0,137.33,137.53,137.26,137.34,5693.0
2025-03-13 10:20:00,137.22,137.77,136.64,136.71,18108.0,137.22,137.77,136.64,136.71,18108.0
2025-03-13 10:25:00,136.75,136.94,135.66,135.75,6501.0,136.75,136.94,135.66,135.75,6501.0
2025-03-13 10:30:00,135.96,136.33,135.91,136.01,3749.0,135.96,136.33,135.91,136.01,3749.0
2025-03-13 10:35:00,135.87,135.92,135.6,135.63,5661.0,135.87,135.92,135.6,135.63,5661.0
2025-03-13 10:40:00,135.86,136.07,135.85,135.93,7469.0,135.86,136.07,135.85,135.93,7469.0
2025-03-13 10:45:00,136.04,136.27,135.45,135.56,6418.0,136.04,136.27,135.45,135.56,6418.0
2025-03-13 10:50:00,135.58,135.87,135.23,135.3,4641.0,135.58,135.87,135.23,135.3,4641.0
2025-03-13 10:55:00,135.26,135.3,134.79,134.98,8524.0,135.26,135.3,134.79,134.98,8524.0
2025-03-13 11:00:00,135.15,135.49,134.7,134.93,6769.0,135.15,135.49,134.7,134.93,6769.0
2025-03-13 11:05:00,135.06,135.25,134.46,134.59,10397.0,135.06,135.25,134.46,134.59,10397.0
2025-03-13 11:10:00,134.58,134.7,134.43,134.55,5443.0,134.58,134.7,134.43,134.55,5443.0
2025-03-13 11:15:00,134.71,134.81,134.52,134.71,6930.0,134.71,134.81,134.52,134.71,6930.0
2025-03-13 11:20:00,134.72,134.75,134.55,134.59,2340.0,134.72,134.75,134.55,134.59,2340.0
2025-03-13 11:25:00,134.67,134.85,134.57,134.63,7818.0,134.67,134.85,134.57,134.63,7818.0
2025-03-13 11:30:00,134.68,134.92,134.43,134.7,5302.0,134.68,134.92,134.43,134.7,5302.0
2025-03-13 11:35:00,134.72,134.91,134.5,134.87,2950.0,134.72,134.91,134.5,134.87,2950.0
2025-03-13 11:40:00,135.03,135.54,134.86,135.43,4806.0,135.03,135.54,134.86,135.43,4806.0
2025-03-13 11:45:00,135.43,135.48,135.04,135.48,3888.0,135.43,135.48,135.04,135.48,3888.0
2025-03-13 11:50:00,135.44,135.48,134.76,134.77,8171.0,135.44,135.48,134.76,134.77,8171.0
2025-03-13 11:55:00,134.86,134.9,134.47,134.48,7856.0,134.86,134.9,134.47,134.48,7856.0
2025-03-13 12:00:00,134.57,134.6,133.84,134.43,30664.0,134.57,134.6,133.84,134.43,30664.0
2025-03-13 12:05:00,134.44,134.81,134.27,134.81,4713.0,134.44,134.81,134.27,134.81,4713.0
2025-03-13 12:10:00,134.78,134.78,134.3,134.51,11953.0,134.78,134.78,134.3,134.51,11953.0
2025-03-13 12:15:00,134.53,134.74,134.33,134.68,8969.0,134.53,134.74,134.33,134.68,8969.0
2025-03-13 12:20:00,134.66,135.25,134.65,134.86,9465.0,134.66,135.25,134.65,134.86,9465.0
2025-03-13 12:25:00,134.94,135.06,134.67,134.81,6765.0,134.94,135.06,134.67,134.81,6765.0
2025-03-13 12:30:00,134.67,135.52,134.64,135.41,4877.0,134.67,135.52,134.64,135.41,4877.0
2025-03-13 12:35:00,135.43,135.75,135.36,135.75,6923.0,135.43,135.75,135.36,135.75,6923.0
2025-03-13 12:40:00,135.83,135.96,135.4,135.44,10699.0,135.83,135.96,135.4,135.44,10699.0
2025-03-13 12:45:00,135.4,135.5,134.68,134.95,7313.0,135.4,135.5,134.68,134.95,7313.0
2025-03-13 12:50:00,134.93,135.31,134.66,134.68,4318.0,134.93,135.31,134.66,134.68,4318.0
2025-03-13 12:55:00,134.74,134.81,134.43,134.64,5840.0,134.74,134.81,134.43,134.64,5840.0
2025-03-13 13:00:00,134.63,134.92,134.46,134.87,5478.0,134.63,134.92,134.46,134.87,5478.0
2025-03-13 13:05:00,135.1,135.12,134.84,134.87,4104.0,135.1,135.12,134.84,134.87,4104.0
2025-03-13 13:10:00,134.67,134.71,134.14,134.19,6003.0,134.67,134.71,134.14,134.19,6003.0
2025-03-13 13:15:00,134.25,134.27,133.51,133.65,13986.0,134.25,134.27,133.51,133.65,13986.0
2025-03-13 13:20:00,133.63,133.86,133.5,133.73,7519.0,133.63,133.86,133.5,133.73,7519.0
2025-03-13 13:25:00,133.5,133.57,133.22,133.32,10356.0,133.5,133.57,133.22,133.32,10356.0
2025-03-13 13:30:00,133.4,133.66,133.18,133.31,7885.0,133.4,133.66,133.18,133.31,7885.0
2025-03-13 13:35:00,133.22,133.3,132.53,132.53,13739.0,133.22,133.3,132.53,132.53,13739.0
2025-03-13 13:40:00,132.71,133.03,132.62,132.75,4364.0,132.71,133.03,132.62,132.75,4364.0
2025-03-13 13:45:00,132.56,132.68,132.25,132.34,7641.0,132.56,132.68,132.25,132.34,7641.0
2025-03-13 13:50:00,132.41,132.54,132.02,132.11,13712.0,132.41,132.54,132.02,132.11,13712.0
2025-03-13 13:55:00,132.12,132.26,131.79,131.9,7769.0,132.12,132.26,131.79,131.9,7769.0
2025-03-13 14:00:00,131.85,132.48,131.83,132.22,16550.0,131.85,132.48,131.83,132.22,16550.0
2025-03-13 14:05:00,132.22,132.42,131.97,132.12,17405.0,132.22,132.42,131.97,132.12,17405.0
2025-03-13 14:10:00,132.15,132.95,132.09,132.88,10200.0,132.15,132.95,132.09,132.88,10200.0
2025-03-13 14:15:00,132.88,132.98,132.54,132.67,12089.0,132.88,132.98,132.54,132.67,12089.0
2025-03-13 14:20:00,132.59,132.79,132.43,132.61,6637.0,132.59,132.79,132.43,132.61,6637.0
2025-03-13 14:25:00,132.62,132.87,132.58,132.79,8336.0,132.62,132.87,132.58,132.79,8336.0
2025-03-13 14:30:00,132.93,133.04,132.61,132.63,9379.0,132.93,133.04,132.61,132.63,9379.0
2025-03-13 14:35:00,132.54,133.06,132.53,133.05,3011.0,132.54,133.06,132.53,133.05,3011.0
2025-03-13 14:40:00,132.93,133.03,132.8,133.0,4042.0,132.93,133.03,132.8,133.0,4042.0
2025-03-13 14:45:00,132.98,133.25,132.9,133.1,7836.0,132.98,133.25,132.9,133.1,7836.0
2025-03-13 14:50:00,133.08,133.08,132.5,132.69,6056.0,133.08,133.08,132.5,132.69,6056.0
2025-03-13 14:55:00,132.81,132.88,132.62,132.84,7232.0,132.81,132.88,132.62,132.84,7232.0
2025-03-13 15:00:00,132.88,133.32,132.8,133.06,9085.0,132.88,133.32,132.8,133.06,9085.0
2025-03-13 15:05:00,133.06,133.38,132.91,133.1,13076.0,133.06,133.38,132.91,133.1,13076.0
2025-03-13 15:10:00,133.1,133.51,133.09,133.42,6745.0,133.1,133.51,133.09,133.42,6745.0
2025-03-13 15:15:00,133.52,133.56,133.27,133.49,7271.0,133.52,133.56,133.27,133.49,7271.0
2025-03-13 15:20:00,133.41,133.43,133.24,133.32,9300.0,133.41,133.43,133.24,133.32,9300.0
2025-03-13 15:25:00,133.24,133.25,132.68,132.78,11606.0,133.24,133.25,132.68,132.78,11606.0
2025-03-13 15:30:00,132.69,133.49,132.69,133.47,17507.0,132.69,133.49,132.69,133.47,17507.0
2025-03-13 15:35:00,133.48,133.49,132.95,132.95,13069.0,133.48,133.49,132.95,132.95,13069.0
2025-03-13 15:40:00,132.91,132.92,132.38,132.72,17251.0,132.91,132.92,132.38,132.72,17251.0
2025-03-13 15:45:00,132.72,132.72,132.22,132.38,13736.0,132.72,132.72,132.22,132.38,13736.0
2025-03-13 15:50:00,132.31,132.9,132.26,132.67,60558.0,132.31,132.9,132.26,132.67,60558.0
2025-03-13 15:55:00,132.76,133.04,132.69,132.82,91910.0,132.76,133.04,132.69,132.82,91910.0
2025-03-14 09:30:00,136.02,136.02,133.17,133.45,48972.0,136.02,136.02,133.17,133.45,48972.0
2025-03-14 09:35:00,133.45,134.0,133.21,133.72,21007.0,133.45,134.0,133.21,133.72,21007.0
2025-03-14 09:40:00,133.97,134.03,132.3,132.39,16336.0,133.97,134.03,132.3,132.39,16336.0
2025-03-14 09:45:00,132.24,133.83,131.86,133.69,27239.0,132.24,133.83,131.86,133.69,27239.0
2025-03-14 09:50:00,133.68,133.96,133.25,133.5,21856.0,133.68,133.96,133.25,133.5,21856.0
2025-03-14 09:55:00,133.39,133.71,133.12,133.62,18620.0,133.39,133.71,133.12,133.62,18620.0
2025-03-14 10:00:00,133.5,133.5,131.86,133.49,23562.0,133.5,133.5,131.86,133.49,23562.0
2025-03-14 10:05:00,133.52,133.76,132.7,132.78,9589.0,133.52,133.76,132.7,132.78,9589.0
2025-03-14 10:10:00,132.77,132.96,131.92,131.92,18377.0,132.77,132.96,131.92,131.92,18377.0
2025-03-14 10:15:00,132.08,132.21,131.52,132.08,23871.0,132.08,132.21,131.52,132.08,23871.0
2025-03-14 10:20:00,132.17,132.27,131.91,132.16,14156.0,132.17,132.27,131.91,132.16,14156.0
2025-03-14 10:25:00,132.15,132.29,131.7,131.79,14839.0,132.15,132.29,131.7,131.79,14839.0
2025-03-14 10:30:00,131.97,132.52,131.65,132.0,27115.0,131.97,132.52,131.65,132.0,27115.0
2025-03-14 10:35:00,131.96,132.34,131.7,132.34,15539.0,131.96,132.34,131.7,132.34,15539.0
2025-03-14 10:40:00,132.24,132.33,131.7,132.19,14015.0,132.24,132.33,131.7,132.19,14015.0
2025-03-14 10:45:00,132.29,132.29,131.72,131.72,8369.0,132.29,132.29,131.72,131.72,8369.0
2025-03-14 10:50:00,131.74,132.06,131.74,131.91,10553.0,131.74,132.06,131.74,131.91,10553.0
2025-03-14 10:55:00,131.91,132.13,131.85,132.1,11556.0,131.91,132.13,131.85,132.1,11556.0
2025-03-14 11:00:00,132.15,132.58,131.95,132.58,26498.0,132.15,132.58,131.95,132.58,26498.0
2025-03-14 11:05:00,132.61,132.69,132.06,132.23,30441.0,132.61,132.69,132.06,132.23,30441.0
2025-03-14 11:10:00,132.19,132.23,131.74,131.95,19845.0,132.19,132.23,131.74,131.95,19845.0
2025-03-14 11:15:00,131.97,132.8,131.82,132.8,18004.0,131.97,132.8,131.82,132.8,18004.0
2025-03-14 11:20:00,132.8,132.83,132.48,132.49,21780.0,132.8,132.83,132.48,132.49,21780.0
2025-03-14 11:25:00,132.48,132.48,131.96,132.28,114991.0,132.48,132.48,131.96,132.28,114991.0
2025-03-14 11:30:00,132.3,132.79,132.3,132.7,6212.0,132.3,132.79,132.3,132.7,6212.0
2025-03-14 11:35:00,132.62,132.77,132.44,132.57,6533.0,132.62,132.77,132.44,132.57,6533.0
2025-03-14 11:40:00,132.5,132.75,132.45,132.75,3717.0,132.5,132.75,132.45,132.75,3717.0
2025-03-14 11:45:00,132.75,133.09,132.65,133.0,11438.0,132.75,133.09,132.65,133.0,11438.0
2025-03-14 11:50:00,132.84,132.92,132.56,132.83,12013.0,132.84,132.92,132.56,132.83,12013.0
2025-03-14 11:55:00,132.87,132.95,132.24,132.3,7013.0,132.87,132.95,132.24,132.3,7013.0
2025-03-14 12:00:00,132.27,132.37,132.11,132.2,10609.0,132.27,132.37,132.11,132.2,10609.0
2025-03-14 12:05:00,132.07,132.45,132.05,132.4,13089.0,132.07,132.45,132.05,132.4,13089.0
2025-03-14 12:10:00,132.4,132.4,131.94,132.09,20633.0,132.4,132.4,131.94,132.09,20633.0
2025-03-14 12:15:00,132.06,132.25,131.98,132.13,14719.0,132.06,132.25,131.98,132.13,14719.0
2025-03-14 12:20:00,132.14,132.64,132.13,132.56,10576.0,132.14,132.64,132.13,132.56,10576.0
2025-03-14 12:25:00,132.51,132.63,132.31,132.39,15566.0,132.51,132.63,132.31,132.39,15566.0
2025-03-14 12:30:00,132.42,132.82,132.42,132.8,8817.0,132.42,132.82,132.42,132.8,8817.0
2025-03-14 12:35:00,132.85,133.08,132.64,132.64,11396.0,132.85,133.08,132.64,132.64,11396.0
2025-03-14 12:40:00,132.74,133.22,132.67,133.21,9406.0,132.74,133.22,132.67,133.21,9406.0
2025-03-14 12:45:00,133.06,133.18,132.96,133.01,6960.0,133.06,133.18,132.96,133.01,6960.0
2025-03-14 12:50:00,133.14,133.58,133.04,133.36,11357.0,133.14,133.58,133.04,133.36,11357.0
2025-03-14 12:55:00,133.35,133.44,133.24,133.4,5538.0,133.35,133.44,133.24,133.4,5538.0
2025-03-14 13:00:00,133.32,133.6,133.27,133.36,10162.0,133.32,133.6,133.27,133.36,10162.0
2025-03-14 13:05:00,133.54,134.34,133.54,134.11,9726.0,133.54,134.34,133.54,134.11,9726.0
2025-03-14 13:10:00,134.13,134.14,133.7,133.96,14913.0,134.13,134.14,133.7,133.96,14913.0
2025-03-14 13:15:00,134.06,134.25,133.89,134.0,8966.0,134.06,134.25,133.89,134.0,8966.0
2025-03-14 13:20:00,133.9,134.14,133.77,133.86,14728.0,133.9,134.14,133.77,133.86,14728.0
2025-03-14 13:25:00,133.81,133.92,133.62,133.85,15074.0,133.81,133.92,133.62,133.85,15074.0
2025-03-14 13:30:00,133.84,134.0,133.68,133.88,12927.0,133.84,134.0,133.68,133.88,12927.0
2025-03-14 13:35:00,133.88,134.11,133.67,134.1,12603.0,133.88,134.11,133.67,134.1,12603.0
2025-03-14 13:40:00,134.12,134.17,133.63,133.67,21253.0,134.12,134.17,133.63,133.67,21253.0
2025-03-14 13:45:00,133.68,133.78,133.48,133.54,7714.0,133.68,133.78,133.48,133.54,7714.0
2025-03-14 13:50:00,133.53,133.78,133.47,133.75,6559.0,133.53,133.78,133.47,133.75,6559.0
2025-03-14 13:55:00,133.76,133.79,133.31,133.31,7361.0,133.76,133.79,133.31,133.31,7361.0
2025-03-14 14:00:00,133.38,133.45,133.29,133.36,5625.0,133.38,133.45,133.29,133.36,5625.0
2025-03-14 14:05:00,133.29,133.48,133.23,133.34,9209.0,133.29,133.48,133.23,133.34,9209.0
2025-03-14 14:10:00,133.27,133.31,132.94,132.95,4422.0,133.27,133.31,132.94,132.95,4422.0
2025-03-14 14:15:00,133.0,133.16,132.92,133.11,8771.0,133.0,133.16,132.92,133.11,8771.0
2025-03-14 14:20:00,133.11,133.34,133.04,133.12,6947.0,133.11,133.34,133.04,133.12,6947.0
2025-03-14 14:25:00,133.21,133.46,133.2,133.31,5844.0,133.21,133.46,133.2,133.31,5844.0
2025-03-14 14:30:00,133.3,133.56,133.3,133.49,7137.0,133.3,133.56,133.3,133.49,7137.0
2025-03-14 14:35:00,133.49,134.06,133.48,134.06,9235.0,133.49,134.06,133.48,134.06,9235.0
2025-03-14 14:40:00,134.09,134.16,133.82,134.04,11372.0,134.09,134.16,133.82,134.04,11372.0
2025-03-14 14:45:00,134.04,134.28,133.93,134.22,13475.0,134.04,134.28,133.93,134.22,13475.0
2025-03-14 14:50:00,134.2,134.26,133.9,133.91,17301.0,134.2,134.26,133.9,133.91,17301.0
2025-03-14 14:55:00,133.84,133.84,133.31,133.68,8068.0,133.84,133.84,133.31,133.68,8068.0
2025-03-14 15:00:00,133.47,133.57,133.4,133.48,7292.0,133.47,133.57,133.4,133.48,7292.0
2025-03-14 15:05:00,133.43,133.56,133.38,133.4,6362.0,133.43,133.56,133.38,133.4,6362.0
2025-03-14 15:10:00,133.38,133.54,133.31,133.51,7025.0,133.38,133.54,133.31,133.51,7025.0
2025-03-14 15:15:00,133.52,133.55,133.26,133.35,14883.0,133.52,133.55,133.26,133.35,14883.0
2025-03-14 15:20:00,133.38,133.43,133.2,133.22,7615.0,133.38,133.43,133.2,133.22,7615.0
2025-03-14 15:25:00,133.41,133.41,132.61,132.66,8204.0,133.41,133.41,132.61,132.66,8204.0
2025-03-14 15:30:00,132.66,132.74,132.55,132.56,15407.0,132.66,132.74,132.55,132.56,15407.0
2025-03-14 15:35:00,132.55,132.67,132.35,132.39,48296.0,132.55,132.67,132.35,132.39,48296.0
2025-03-14 15:40:00,132.31,132.72,132.29,132.68,16669.0,132.31,132.72,132.29,132.68,16669.0
2025-03-14 15:45:00,132.71,132.79,132.51,132.57,16270.0,132.71,132.79,132.51,132.57,16270.0
2025-03-14 15:50:00,132.57,132.89,132.5,132.84,33642.0,132.57,132.89,132.5,132.84,33642.0
2025-03-14 15:55:00,132.91,133.02,132.42,132.48,73725.0,132.91,133.02,132.42,132.48,73725.0
2025-03-17 09:30:00,133.42,134.3,132.06,133.42,59639.0,133.42,134.3,132.06,133.42,59639.0
2025-03-17 09:35:00,133.42,134.96,133.41,134.41,37690.0,133.42,134.96,133.41,134.41,37690.0
2025-03-17 09:40:00,134.41,134.86,133.51,134.06,26141.0,134.41,134.86,133.51,134.06,26141.0
2025-03-17 09:45:00,134.15,135.63,134.1,135.39,25690.0,134.15,135.63,134.1,135.39,25690.0
2025-03-17 09:50:00,135.44,135.7,134.74,135.29,26507.0,135.44,135.7,134.74,135.29,26507.0
2025-03-17 09:55:00,135.12,135.21,133.96,134.0,13273.0,135.12,135.21,133.96,134.0,13273.0
2025-03-17 10:00:00,133.86,134.28,133.11,133.41,30370.0,133.86,134.28,133.11,133.41,30370.0
2025-03-17 10:05:00,133.15,133.55,132.96,133.27,18075.0,133.15,133.55,132.96,133.27,18075.0
2025-03-17 10:10:00,133.22,133.36,132.25,132.25,15929.0,133.22,133.36,132.25,132.25,15929.0
2025-03-17 10:15:00,132.24,133.07,132.13,132.69,15914.0,132.24,133.07,132.13,132.69,15914.0
2025-03-17 10:20:00,132.84,133.07,132.59,132.81,6658.0,132.84,133.07,132.59,132.81,6658.0
2025-03-17 10:25:00,132.89,133.3,132.89,133.22,17892.0,132.89,133.3,132.89,133.22,17892.0
2025-03-17 10:30:00,133.22,133.55,133.08,133.45,9142.0,133.22,133.55,133.08,133.45,9142.0
2025-03-17 10:35:00,133.54,134.35,133.5,134.31,20672.0,133.54,134.35,133.5,134.31,20672.0
2025-03-17 10:40:00,134.31,134.86,134.14,134.86,11594.0,134.31,134.86,134.14,134.86,11594.0
2025-03-17 10:45:00,134.87,134.87,134.1,134.38,15251.0,134.87,134.87,134.1,134.38,15251.0
2025-03-17 10:50:00,134.3,134.3,133.82,133.82,8006.0,134.3,134.3,133.82,133.82,8006.0
2025-03-17 10:55:00,133.79,134.09,133.53,133.68,9483.0,133.79,134.09,133.53,133.68,9483.0
2025-03-17 11:00:00,133.66,134.15,133.52,133.61,9532.0,133.66,134.15,133.52,133.61,9532.0
2025-03-17 11:05:00,133.67,133.79,133.46,133.78,7335.0,133.67,133.79,133.46,133.78,7335.0
2025-03-17 11:10:00,133.78,133.92,133.55,133.74,6259.0,133.78,133.92,133.55,133.74,6259.0
2025-03-17 11:15:00,133.72,134.08,133.72,134.08,3857.0,133.72,134.08,133.72,134.08,3857.0
2025-03-17 11:20:00,134.09,134.1,133.67,133.75,8852.0,134.09,134.1,133.67,133.75,8852.0
2025-03-17 11:25:00,133.67,134.0,133.67,133.86,8476.0,133.67,134.0,133.67,133.86,8476.0
2025-03-17 11:30:00,133.92,134.24,133.9,134.1,13985.0,133.92,134.24,133.9,134.1,13985.0
2025-03-17 11:35:00,134.11,134.6,134.1,134.29,4309.0,134.11,134.6,134.1,134.29,4309.0
2025-03-17 11:40:00,134.37,134.63,134.37,134.63,4980.0,134.37,134.63,134.37,134.63,4980.0
2025-03-17 11:45:00,134.53,134.59,134.18,134.27,7322.0,134.53,134.59,134.18,134.27,7322.0
2025-03-17 11:50:00,134.26,134.67,134.24,134.52,13610.0,134.26,134.67,134.24,134.52,13610.0
2025-03-17 11:55:00,134.41,134.42,134.22,134.29,4051.0,134.41,134.42,134.22,134.29,4051.0
2025-03-17 12:00:00,134.29,134.55,134.2,134.26,18507.0,134.29,134.55,134.2,134.26,18507.0
2025-03-17 12:05:00,134.19,134.6,134.18,134.49,5584.0,134.19,134.6,134.18,134.49,5584.0
2025-03-17 12:10:00,134.55,135.19,134.55,135.05,24005.0,134.55,135.19,134.55,135.05,24005.0
2025-03-17 12:15:00,135.05,135.23,134.63,134.64,6960.0,135.05,135.23,134.63,134.64,6960.0
2025-03-17 12:20:00,134.64,134.78,134.52,134.69,5320.0,134.64,134.78,134.52,134.69,5320.0
2025-03-17 12:25:00,134.72,134.79,134.55,134.72,8502.0,134.72,134.79,134.55,134.72,8502.0
2025-03-17 12:30:00,134.72,134.82,134.65,134.73,4245.0,134.72,134.82,134.65,134.73,4245.0
2025-03-17 12:35:00,134.78,135.07,134.35,134.35,17864.0,134.78,135.07,134.35,134.35,17864.0
2025-03-17 12:40:00,134.34,134.61,134.25,134.37,6822.0,134.34,134.61,134.25,134.37,6822.0
2025-03-17 12:45:00,134.45,134.55,134.3,134.45,12760.0,134.45,134.55,134.3,134.45,12760.0
2025-03-17 12:50:00,134.42,134.79,134.33,134.78,6145.0,134.42,134.79,134.33,134.78,6145.0
2025-03-17 12:55:00,134.8,134.8,134.15,134.38,5779.0,134.8,134.8,134.15,134.38,5779.0
2025-03-17 13:00:00,134.45,134.47,134.18,134.22,14965.0,134.45,134.47,134.18,134.22,14965.0
2025-03-17 13:05:00,134.38,134.48,134.2,134.34,12564.0,134.38,134.48,134.2,134.34,12564.0
2025-03-17 13:10:00,134.4,134.5,134.31,134.33,6892.0,134.4,134.5,134.31,134.33,6892.0
2025-03-17 13:15:00,134.42,134.42,134.22,134.33,3153.0,134.42,134.42,134.22,134.33,3153.0
2025-03-17 13:20:00,134.21,134.83,134.05,134.71,27551.0,134.21,134.83,134.05,134.71,27551.0
2025-03-17 13:25:00,134.71,135.04,134.24,134.34,38904.0,134.71,135.04,134.24,134.34,38904.0
2025-03-17 13:30:00,134.34,134.65,134.13,134.53,16405.0,134.34,134.65,134.13,134.53,16405.0
2025-03-17 13:35:00,134.53,134.88,134.53,134.76,6017.0,134.53,134.88,134.53,134.76,6017.0
2025-03-17 13:40:00,134.7,135.51,134.66,135.17,12249.0,134.7,135.51,134.66,135.17,12249.0
2025-03-17 13:45:00,135.2,135.42,135.11,135.41,8117.0,135.2,135.42,135.11,135.41,8117.0
2025-03-17 13:50:00,135.42,135.7,135.4,135.6,9843.0,135.42,135.7,135.4,135.6,9843.0
2025-03-17 13:55:00,135.69,135.69,135.12,135.31,16599.0,135.69,135.69,135.12,135.31,16599.0
2025-03-17 14:00:00,135.33,135.48,135.14,135.25,13843.0,135.33,135.48,135.14,135.25,13843.0
2025-03-17 14:05:00,135.34,135.46,135.19,135.41,9983.0,135.34,135.46,135.19,135.41,9983.0
2025-03-17 14:10:00,135.31,135.66,135.3,135.65,15068.0,135.31,135.66,135.3,135.65,15068.0
2025-03-17 14:15:00,135.62,135.63,135.35,135.51,7700.0,135.62,135.63,135.35,135.51,7700.0
2025-03-17 14:20:00,135.51,135.56,135.22,135.28,9142.0,135.51,135.56,135.22,135.28,9142.0
2025-03-17 14:25:00,135.28,135.39,134.95,134.95,16173.0,135.28,135.39,134.95,134.95,16173.0
2025-03-17 14:30:00,134.9,135.19,134.72,135.03,4577.0,134.9,135.19,134.72,135.03,4577.0
2025-03-17 14:35:00,135.1,135.13,134.82,134.86,7008.0,135.1,135.13,134.82,134.86,7008.0
2025-03-17 14:40:00,134.93,134.98,134.78,134.9,9716.0,134.93,134.98,134.78,134.9,9716.0
2025-03-17 14:45:00,134.93,134.98,134.7,134.7,19766.0,134.93,134.98,134.7,134.7,19766.0
2025-03-17 14:50:00,134.89,134.89,134.59,134.7,8119.0,134.89,134.89,134.59,134.7,8119.0
2025-03-17 14:55:00,134.65,134.81,134.6,134.69,6897.0,134.65,134.81,134.6,134.69,6897.0
2025-03-17 15:00:00,134.71,134.79,134.59,134.64,11298.0,134.71,134.79,134.59,134.64,11298.0
2025-03-17 15:05:00,134.64,134.99,134.63,134.91,25769.0,134.64,134.99,134.63,134.91,25769.0
2025-03-17 15:10:00,134.92,135.02,134.29,134.37,44610.0,134.92,135.02,134.29,134.37,44610.0
2025-03-17 15:15:00,134.38,134.5,134.04,134.17,27577.0,134.38,134.5,134.04,134.17,27577.0
2025-03-17 15:20:00,134.2,134.8,134.1,134.66,14586.0,134.2,134.8,134.1,134.66,14586.0
2025-03-17 15:25:00,134.69,134.79,134.33,134.68,68921.0,134.69,134.79,134.33,134.68,68921.0
2025-03-17 15:30:00,134.58,134.59,133.88,134.15,30739.0,134.58,134.59,133.88,134.15,30739.0
2025-03-17 15:35:00,134.09,134.15,133.82,133.9,10510.0,134.09,134.15,133.82,133.9,10510.0
2025-03-17 15:40:00,133.96,134.05,133.86,133.95,18909.0,133.96,134.05,133.86,133.95,18909.0
2025-03-17 15:45:00,133.96,133.98,133.62,133.71,25001.0,133.96,133.98,133.62,133.71,25001.0
2025-03-17 15:50:00,133.82,134.17,133.48,133.54,50137.0,133.82,134.17,133.48,133.54,50137.0
2025-03-17 15:55:00,133.59,133.6,132.76,133.04,138801.0,133.59,133.6,132.76,133.04,138801.0
2025-03-18 09:30:00,131.51,132.01,128.87,129.01,83572.0,131.51,132.01,128.87,129.01,83572.0
2025-03-18 09:35:00,129.16,130.5,129.0,129.72,57981.0,129.16,130.5,129.0,129.72,57981.0
2025-03-18 09:40:00,129.75,130.08,129.0,129.2,25266.0,129.75,130.08,129.0,129.2,25266.0
2025-03-18 09:45:00,128.98,129.5,128.9,129.05,24779.0,128.98,129.5,128.9,129.05,24779.0
2025-03-18 09:50:00,129.15,129.46,128.2,128.25,54710.0,129.15,129.46,128.2,128.25,54710.0
2025-03-18 09:55:00,128.21,128.32,127.5,128.1,88773.0,128.21,128.32,127.5,128.1,88773.0
2025-03-18 10:00:00,127.87,128.25,127.5,128.05,46103.0,127.87,128.25,127.5,128.05,46103.0
2025-03-18 10:05:00,128.01,128.1,127.68,128.07,23743.0,128.01,128.1,127.68,128.07,23743.0
2025-03-18 10:10:00,128.08,128.29,127.15,127.43,50409.0,128.08,128.29,127.15,127.43,50409.0
2025-03-18 10:15:00,127.52,127.64,127.15,127.36,18131.0,127.52,127.64,127.15,127.36,18131.0
2025-03-18 10:20:00,127.31,127.5,126.69,127.25,92705.0,127.31,127.5,126.69,127.25,92705.0
2025-03-18 10:25:00,127.26,127.26,126.81,126.86,18210.0,127.26,127.26,126.81,126.86,18210.0
2025-03-18 10:30:00,126.94,127.28,126.69,126.7,28267.0,126.94,127.28,126.69,126.7,28267.0
2025-03-18 10:35:00,126.8,126.98,126.45,126.52,36726.0,126.8,126.98,126.45,126.52,36726.0
2025-03-18 10:40:00,126.41,127.27,126.3,126.84,83166.0,126.41,127.27,126.3,126.84,83166.0
2025-03-18 10:45:00,126.88,126.88,125.67,126.0,41945.0,126.88,126.88,125.67,126.0,41945.0
2025-03-18 10:50:00,125.93,126.99,125.85,126.83,34898.0,125.93,126.99,125.85,126.83,34898.0
2025-03-18 10:55:00,126.85,127.0,126.4,126.86,26313.0,126.85,127.0,126.4,126.86,26313.0
2025-03-18 11:00:00,126.86,127.31,126.65,126.94,35494.0,126.86,127.31,126.65,126.94,35494.0
2025-03-18 11:05:00,126.93,127.25,126.91,127.18,10886.0,126.93,127.25,126.91,127.18,10886.0
2025-03-18 11:10:00,127.19,127.58,127.02,127.58,18744.0,127.19,127.58,127.02,127.58,18744.0
2025-03-18 11:15:00,127.51,127.88,127.42,127.84,20155.0,127.51,127.88,127.42,127.84,20155.0
2025-03-18 11:20:00,127.87,127.95,127.61,127.71,18122.0,127.87,127.95,127.61,127.71,18122.0
2025-03-18 11:25:00,127.67,127.89,127.5,127.5,13257.0,127.67,127.89,127.5,127.5,13257.0
2025-03-18 11:30:00,127.52,127.66,127.43,127.63,9932.0,127.52,127.66,127.43,127.63,9932.0
2025-03-18 11:35:00,127.55,128.04,127.55,127.93,8091.0,127.55,128.04,127.55,127.93,8091.0
2025-03-18 11:40:00,127.91,128.1,127.75,127.82,13886.0,127.91,128.1,127.75,127.82,13886.0
2025-03-18 11:45:00,127.86,127.86,127.1,127.37,19712.0,127.86,127.86,127.1,127.37,19712.0
2025-03-18 11:50:00,127.29,127.35,127.02,127.12,13660.0,127.29,127.35,127.02,127.12,13660.0
2025-03-18 11:55:00,127.11,127.15,126.93,126.97,15913.0,127.11,127.15,126.93,126.97,15913.0
2025-03-18 12:00:00,127.04,127.32,127.03,127.32,10324.0,127.04,127.32,127.03,127.32,10324.0
2025-03-18 12:05:00,127.28,127.3,126.93,126.98,10930.0,127.28,127.3,126.93,126.98,10930.0
2025-03-18 12:10:00,126.95,127.33,126.94,127.23,9397.0,126.95,127.33,126.94,127.23,9397.0
2025-03-18 12:15:00,127.3,127.32,126.77,127.01,12837.0,127.3,127.32,126.77,127.01,12837.0
2025-03-18 12:20:00,127.01,127.45,127.01,127.4,16503.0,127.01,127.45,127.01,127.4,16503.0
2025-03-18 12:25:00,127.45,128.23,127.4,127.94,20635.0,127.45,128.23,127.4,127.94,20635.0
2025-03-18 12:30:00,128.07,128.18,127.84,127.97,10984.0,128.07,128.18,127.84,127.97,10984.0
2025-03-18 12:35:00,127.97,128.15,127.8,127.86,12162.0,127.97,128.15,127.8,127.86,12162.0
2025-03-18 12:40:00,127.92,127.99,127.25,127.41,13193.0,127.92,127.99,127.25,127.41,13193.0
2025-03-18 12:45:00,127.3,127.51,127.22,127.22,9640.0,127.3,127.51,127.22,127.22,9640.0
2025-03-18 12:50:00,127.23,127.41,127.22,127.39,7684.0,127.23,127.41,127.22,127.39,7684.0
2025-03-18 12:55:00,127.39,128.2,127.39,128.16,11724.0,127.39,128.2,127.39,128.16,11724.0
2025-03-18 13:00:00,128.12,128.54,128.1,128.41,24172.0,128.12,128.54,128.1,128.41,24172.0
2025-03-18 13:05:00,128.41,128.67,128.4,128.53,26378.0,128.41,128.67,128.4,128.53,26378.0
2025-03-18 13:10:00,128.53,128.76,128.51,128.66,11908.0,128.53,128.76,128.51,128.66,11908.0
2025-03-18 13:15:00,128.66,128.79,128.12,128.31,23043.0,128.66,128.79,128.12,128.31,23043.0
2025-03-18 13:20:00,128.3,128.8,128.26,128.75,12539.0,128.3,128.8,128.26,128.75,12539.0
2025-03-18 13:25:00,128.62,128.62,127.86,127.93,10687.0,128.62,128.62,127.86,127.93,10687.0
2025-03-18 13:30:00,127.98,128.38,127.74,128.38,9982.0,127.98,128.38,127.74,128.38,9982.0
2025-03-18 13:35:00,128.39,128.63,128.38,128.6,7513.0,128.39,128.63,128.38,128.6,7513.0
2025-03-18 13:40:00,128.59,128.6,128.21,128.37,10672.0,128.59,128.6,128.21,128.37,10672.0
2025-03-18 13:45:00,128.33,128.44,128.22,128.26,5897.0,128.33,128.44,128.22,128.26,5897.0
2025-03-18 13:50:00,128.23,128.46,128.21,128.37,4023.0,128.23,128.46,128.21,128.37,4023.0
2025-03-18 13:55:00,128.26,128.29,127.89,128.13,6844.0,128.26,128.29,127.89,128.13,6844.0
2025-03-18 14:00:00,128.13,128.35,128.02,128.24,15429.0,128.13,128.35,128.02,128.24,15429.0
2025-03-18 14:05:00,128.23,128.23,127.77,127.84,14725.0,128.23,128.23,127.77,127.84,14725.0
2025-03-18 14:10:00,127.79,127.79,127.43,127.43,11705.0,127.79,127.79,127.43,127.43,11705.0
2025-03-18 14:15:00,127.46,127.88,127.45,127.88,6434.0,127.46,127.88,127.45,127.88,6434.0
2025-03-18 14:20:00,127.98,128.19,127.77,127.93,13046.0,127.98,128.19,127.77,127.93,13046.0
2025-03-18 14:25:00,127.83,127.95,127.65,127.68,7094.0,127.83,127.95,127.65,127.68,7094.0
2025-03-18 14:30:00,127.67,127.78,127.42,127.42,7170.0,127.67,127.78,127.42,127.42,7170.0
2025-03-18 14:35:00,127.51,127.69,127.5,127.55,8213.0,127.51,127.69,127.5,127.55,8213.0
2025-03-18 14:40:00,127.55,127.56,127.31,127.36,10676.0,127.55,127.56,127.31,127.36,10676.0
2025-03-18 14:45:00,127.33,127.72,127.32,127.67,8447.0,127.33,127.72,127.32,127.67,8447.0
2025-03-18 14:50:00,127.67,127.68,127.16,127.16,9830.0,127.67,127.68,127.16,127.16,9830.0
2025-03-18 14:55:00,127.25,127.45,127.06,127.38,87839.0,127.25,127.45,127.06,127.38,87839.0
2025-03-18 15:00:00,127.44,127.71,127.34,127.69,17356.0,127.44,127.71,127.34,127.69,17356.0
2025-03-18 15:05:00,127.68,127.74,127.31,127.38,10076.0,127.68,127.74,127.31,127.38,10076.0
2025-03-18 15:10:00,127.41,127.62,127.29,127.41,5608.0,127.41,127.62,127.29,127.41,5608.0
2025-03-18 15:15:00,127.44,127.64,127.36,127.53,9577.0,127.44,127.64,127.36,127.53,9577.0
2025-03-18 15:20:00,127.5,127.72,127.45,127.72,10533.0,127.5,127.72,127.45,127.72,10533.0
2025-03-18 15:25:00,127.73,127.78,127.42,127.56,13815.0,127.73,127.78,127.42,127.56,13815.0
2025-03-18 15:30:00,127.62,127.83,127.54,127.64,7909.0,127.62,127.83,127.54,127.64,7909.0
2025-03-18 15:35:00,127.66,127.73,127.5,127.6,10735.0,127.66,127.73,127.5,127.6,10735.0
2025-03-18 15:40:00,127.61,128.18,127.55,127.72,18124.0,127.61,128.18,127.55,127.72,18124.0
2025-03-18 15:45:00,127.76,127.81,127.5,127.61,15288.0,127.76,127.81,127.5,127.61,15288.0
2025-03-18 15:50:00,127.7,127.97,127.44,127.95,49465.0,127.7,127.97,127.44,127.95,49465.0
2025-03-18 15:55:00,127.88,127.96,127.21,127.33,88112.0,127.88,127.96,127.21,127.33,88112.0
2025-03-19 09:30:00,127.89,129.64,127.52,129.42,55256.0,127.89,129.64,127.52,129.42,55256.0
2025-03-19 09:35:00,129.35,129.74,128.0,128.49,21979.0,129.35,129.74,128.0,128.49,21979.0
2025-03-19 09:40:00,128.37,128.65,127.5,127.5,10323.0,128.37,128.65,127.5,127.5,10323.0
2025-03-19 09:45:00,128.0,128.89,127.51,128.48,12945.0,128.0,128.89,127.51,128.48,12945.0
2025-03-19 09:50:00,128.5,130.17,128.38,129.74,32316.0,128.5,130.17,128.38,129.74,32316.0
2025-03-19 09:55:00,129.58,129.99,129.24,129.81,14911.0,129.58,129.99,129.24,129.81,14911.0
2025-03-19 10:00:00,129.61,130.47,129.61,130.3,37685.0,129.61,130.47,129.61,130.3,37685.0
2025-03-19 10:05:00,130.28,131.01,130.17,130.91,24637.0,130.28,131.01,130.17,130.91,24637.0
2025-03-19 10:10:00,131.06,131.26,129.61,129.87,11072.0,131.06,131.26,129.61,129.87,11072.0
2025-03-19 10:15:00,129.72,129.97,129.04,129.45,13394.0,129.72,129.97,129.04,129.45,13394.0
2025-03-19 10:20:00,129.42,130.0,129.1,129.9,21544.0,129.42,130.0,129.1,129.9,21544.0
2025-03-19 10:25:00,129.85,130.28,129.64,129.64,23242.0,129.85,130.28,129.64,129.64,23242.0
2025-03-19 10:30:00,129.7,130.1,129.66,129.93,8252.0,129.7,130.1,129.66,129.93,8252.0
2025-03-19 10:35:00,130.1,130.34,130.05,130.27,8179.0,130.1,130.34,130.05,130.27,8179.0
2025-03-19 10:40:00,130.27,130.27,129.61,129.62,12686.0,130.27,130.27,129.61,129.62,12686.0
2025-03-19 10:45:00,129.54,129.58,129.13,129.51,8008.0,129.54,129.58,129.13,129.51,8008.0
2025-03-19 10:50:00,129.53,129.53,128.86,129.03,11320.0,129.53,129.53,128.86,129.03,11320.0
2025-03-19 10:55:00,128.88,129.07,128.58,128.75,15024.0,128.88,129.07,128.58,128.75,15024.0
2025-03-19 11:00:00,128.71,129.23,128.71,129.06,7033.0,128.71,129.23,128.71,129.06,7033.0
2025-03-19 11:05:00,128.99,129.23,128.9,129.09,3816.0,128.99,129.23,128.9,129.09,3816.0
2025-03-19 11:10:00,129.24,129.25,128.82,128.86,10736.0,129.24,129.25,128.82,128.86,10736.0
2025-03-19 11:15:00,128.89,129.1,128.85,128.86,6826.0,128.89,129.1,128.85,128.86,6826.0
2025-03-19 11:20:00,128.78,129.01,128.72,129.0,8608.0,128.78,129.01,128.72,129.0,8608.0
2025-03-19 11:25:00,128.9,129.1,128.86,128.98,7763.0,128.9,129.1,128.86,128.98,7763.0
2025-03-19 11:30:00,129.0,129.22,128.93,129.22,4439.0,129.0,129.22,128.93,129.22,4439.0
2025-03-19 11:35:00,129.26,129.29,128.98,129.07,3131.0,129.26,129.29,128.98,129.07,3131.0
2025-03-19 11:40:00,129.07,129.33,129.07,129.3,6877.0,129.07,129.33,129.07,129.3,6877.0
2025-03-19 11:45:00,129.12,129.64,129.1,129.5,6396.0,129.12,129.64,129.1,129.5,6396.0
2025-03-19 11:50:00,129.5,129.74,129.49,129.66,3927.0,129.5,129.74,129.49,129.66,3927.0
2025-03-19 11:55:00,129.64,129.64,128.6,128.96,28789.0,129.64,129.64,128.6,128.96,28789.0
2025-03-19 12:00:00,129.03,129.24,128.88,129.24,5891.0,129.03,129.24,128.88,129.24,5891.0
2025-03-19 12:05:00,129.26,129.5,129.13,129.37,30121.0,129.26,129.5,129.13,129.37,30121.0
2025-03-19 12:10:00,129.37,129.38,129.18,129.32,4721.0,129.37,129.38,129.18,129.32,4721.0
2025-03-19 12:15:00,129.33,129.47,129.12,129.46,8001.0,129.33,129.47,129.12,129.46,8001.0
2025-03-19 12:20:00,129.45,129.59,129.3,129.5,4104.0,129.45,129.59,129.3,129.5,4104.0
2025-03-19 12:25:00,129.5,129.53,129.23,129.4,9147.0,129.5,129.53,129.23,129.4,9147.0
2025-03-19 12:30:00,129.4,129.4,129.1,129.26,5063.0,129.4,129.4,129.1,129.26,5063.0
2025-03-19 12:35:00,129.28,129.31,129.09,129.15,6938.0,129.28,129.31,129.09,129.15,6938.0
2025-03-19 12:40:00,129.09,129.36,129.06,129.35,7214.0,129.09,129.36,129.06,129.35,7214.0
2025-03-19 12:45:00,129.33,129.39,129.11,129.3,8462.0,129.33,129.39,129.11,129.3,8462.0
2025-03-19 12:50:00,129.32,129.93,129.32,129.84,6521.0,129.32,129.93,129.32,129.84,6521.0
2025-03-19 12:55:00,129.91,129.95,129.48,129.56,3361.0,129.91,129.95,129.48,129.56,3361.0
2025-03-19 13:00:00,129.57,129.77,129.32,129.45,4411.0,129.57,129.77,129.32,129.45,4411.0
2025-03-19 13:05:00,129.44,129.49,129.34,129.41,2862.0,129.44,129.49,129.34,129.41,2862.0
2025-03-19 13:10:00,129.41,129.45,129.04,129.05,8898.0,129.41,129.45,129.04,129.05,8898.0
2025-03-19 13:15:00,129.04,129.14,128.91,129.06,4873.0,129.04,129.14,128.91,129.06,4873.0
2025-03-19 13:20:00,129.05,129.13,128.78,129.08,11112.0,129.05,129.13,128.78,129.08,11112.0
2025-03-19 13:25:00,129.03,129.18,128.92,128.98,4397.0,129.03,129.18,128.92,128.98,4397.0
2025-03-19 13:30:00,128.98,129.12,128.91,128.93,5060.0,128.98,129.12,128.91,128.93,5060.0
2025-03-19 13:35:00,129.05,129.37,128.93,129.3,18091.0,129.05,129.37,128.93,129.3,18091.0
2025-03-19 13:40:00,129.17,129.3,129.09,129.2,5824.0,129.17,129.3,129.09,129.2,5824.0
2025-03-19 13:45:00,129.29,129.4,129.04,129.04,4414.0,129.29,129.4,129.04,129.04,4414.0
2025-03-19 13:50:00,129.02,129.37,129.02,129.22,3695.0,129.02,129.37,129.02,129.22,3695.0
2025-03-19 13:55:00,129.19,129.25,128.85,128.85,7466.0,129.19,129.25,128.85,128.85,7466.0
2025-03-19 14:00:00,128.75,129.77,128.5,129.36,14539.0,128.75,129.77,128.5,129.36,14539.0
2025-03-19 14:05:00,129.49,129.49,128.88,129.39,5621.0,129.49,129.49,128.88,129.39,5621.0
2025-03-19 14:10:00,129.39,129.67,129.38,129.54,4046.0,129.39,129.67,129.38,129.54,4046.0
2025-03-19 14:15:00,129.57,129.9,128.96,129.12,21390.0,129.57,129.9,128.96,129.12,21390.0
2025-03-19 14:20:00,129.25,129.25,128.96,128.96,11800.0,129.25,129.25,128.96,128.96,11800.0
2025-03-19 14:25:00,128.95,128.96,128.3,128.32,30677.0,128.95,128.96,128.3,128.32,30677.0
2025-03-19 14:30:00,128.41,129.17,128.35,129.01,14294.0,128.41,129.17,128.35,129.01,14294.0
2025-03-19 14:35:00,128.9,129.24,128.89,129.04,8016.0,128.9,129.24,128.89,129.04,8016.0
2025-03-19 14:40:00,128.98,129.65,128.95,129.65,8654.0,128.98,129.65,128.95,129.65,8654.0
2025-03-19 14:45:00,129.65,129.65,128.92,128.92,8120.0,129.65,129.65,128.92,128.92,8120.0
2025-03-19 14:50:00,129.01,129.56,129.01,129.52,6718.0,129.01,129.56,129.01,129.52,6718.0
2025-03-19 14:55:00,129.34,129.92,129.32,129.83,13081.0,129.34,129.92,129.32,129.83,13081.0
2025-03-19 15:00:00,129.79,130.4,129.79,130.37,23249.0,129.79,130.4,129.79,130.37,23249.0
2025-03-19 15:05:00,130.47,130.76,130.29,130.76,28932.0,130.47,130.76,130.29,130.76,28932.0
2025-03-19 15:10:00,130.83,130.83,130.17,130.41,10825.0,130.83,130.83,130.17,130.41,10825.0
2025-03-19 15:15:00,130.5,130.57,130.11,130.19,10139.0,130.5,130.57,130.11,130.19,10139.0
2025-03-19 15:20:00,130.11,130.17,129.62,129.69,23965.0,130.11,130.17,129.62,129.69,23965.0
2025-03-19 15:25:00,129.8,129.8,128.86,128.99,7795.0,129.8,129.8,128.86,128.99,7795.0
2025-03-19 15:30:00,129.0,129.41,128.87,129.32,17815.0,129.0,129.41,128.87,129.32,17815.0
2025-03-19 15:35:00,129.31,130.24,129.31,130.07,13343.0,129.31,130.24,129.31,130.07,13343.0
2025-03-19 15:40:00,130.16,130.34,129.85,130.2,19573.0,130.16,130.34,129.85,130.2,19573.0
2025-03-19 15:45:00,130.2,130.29,129.7,129.78,14329.0,130.2,130.29,129.7,129.78,14329.0
2025-03-19 15:50:00,129.72,129.95,129.59,129.6,30876.0,129.72,129.95,129.59,129.6,30876.0
2025-03-19 15:55:00,129.57,129.62,129.15,129.24,73294.0,129.57,129.62,129.15,129.24,73294.0
2025-03-20 09:30:00,127.97,128.46,127.33,127.99,23834.0,127.97,128.46,127.33,127.99,23834.0
2025-03-20 09:35:00,127.73,128.29,126.6,127.59,51461.0,127.73,128.29,126.6,127.59,51461.0
2025-03-20 09:40:00,127.5,127.74,127.16,127.45,12567.0,127.5,127.74,127.16,127.45,12567.0
2025-03-20 09:45:00,127.45,128.98,127.44,128.64,29418.0,127.45,128.98,127.44,128.64,29418.0
2025-03-20 09:50:00,128.65,129.26,128.53,128.96,11250.0,128.65,129.26,128.53,128.96,11250.0
2025-03-20 09:55:00,128.95,129.17,128.64,129.05,8433.0,128.95,129.17,128.64,129.05,8433.0
2025-03-20 10:00:00,128.76,130.39,128.76,130.15,27207.0,128.76,130.39,128.76,130.15,27207.0
2025-03-20 10:05:00,130.03,130.11,129.17,129.83,22345.0,130.03,130.11,129.17,129.83,22345.0
2025-03-20 10:10:00,129.8,130.32,129.77,130.14,33443.0,129.8,130.32,129.77,130.14,33443.0
2025-03-20 10:15:00,130.15,130.57,129.84,130.38,10626.0,130.15,130.57,129.84,130.38,10626.0
2025-03-20 10:20:00,130.45,130.69,130.05,130.36,9707.0,130.45,130.69,130.05,130.36,9707.0
2025-03-20 10:25:00,130.36,130.36,129.78,129.85,8626.0,130.36,130.36,129.78,129.85,8626.0
2025-03-20 10:30:00,129.82,129.83,129.28,129.52,14313.0,129.82,129.83,129.28,129.52,14313.0
2025-03-20 10:35:00,129.44,129.54,129.24,129.38,8108.0,129.44,129.54,129.24,129.38,8108.0
2025-03-20 10:40:00,129.28,129.76,129.21,129.76,9284.0,129.28,129.76,129.21,129.76,9284.0
2025-03-20 10:45:00,129.83,130.08,129.61,129.89,7718.0,129.83,130.08,129.61,129.89,7718.0
2025-03-20 10:50:00,129.79,130.1,129.79,130.0,3321.0,129.79,130.1,129.79,130.0,3321.0
2025-03-20 10:55:00,129.97,130.03,129.6,129.84,6560.0,129.97,130.03,129.6,129.84,6560.0
2025-03-20 11:00:00,129.87,130.11,129.87,130.07,2340.0,129.87,130.11,129.87,130.07,2340.0
2025-03-20 11:05:00,130.08,130.38,129.95,130.38,7415.0,130.08,130.38,129.95,130.38,7415.0
2025-03-20 11:10:00,130.38,130.99,130.32,130.67,18483.0,130.38,130.99,130.32,130.67,18483.0
2025-03-20 11:15:00,130.53,130.83,130.48,130.66,3947.0,130.53,130.83,130.48,130.66,3947.0
2025-03-20 11:20:00,130.65,130.86,130.39,130.48,9990.0,130.65,130.86,130.39,130.48,9990.0
2025-03-20 11:25:00,130.41,130.5,130.19,130.41,6120.0,130.41,130.5,130.19,130.41,6120.0
2025-03-20 11:30:00,130.47,130.49,129.75,129.81,6820.0,130.47,130.49,129.75,129.81,6820.0
2025-03-20 11:35:00,129.81,129.81,129.34,129.68,25738.0,129.81,129.81,129.34,129.68,25738.0
2025-03-20 11:40:00,129.71,130.02,129.63,130.0,13284.0,129.71,130.02,129.63,130.0,13284.0
2025-03-20 11:45:00,129.96,130.07,129.77,130.03,4088.0,129.96,130.07,129.77,130.03,4088.0
2025-03-20 11:50:00,130.12,130.39,130.0,130.13,8513.0,130.12,130.39,130.0,130.13,8513.0
2025-03-20 11:55:00,130.17,130.18,129.7,129.85,4198.0,130.17,130.18,129.7,129.85,4198.0
2025-03-20 12:00:00,129.8,130.2,129.73,130.04,3998.0,129.8,130.2,129.73,130.04,3998.0
2025-03-20 12:05:00,130.09,130.09,129.34,129.38,6373.0,130.09,130.09,129.34,129.38,6373.0
2025-03-20 12:10:00,129.39,129.4,129.06,129.34,10822.0,129.39,129.4,129.06,129.34,10822.0
2025-03-20 12:15:00,129.32,129.32,128.84,128.92,4308.0,129.32,129.32,128.84,128.92,4308.0
2025-03-20 12:20:00,128.92,129.1,128.64,128.64,6244.0,128.92,129.1,128.64,128.64,6244.0
2025-03-20 12:25:00,128.67,128.78,128.41,128.58,8338.0,128.67,128.78,128.41,128.58,8338.0
2025-03-20 12:30:00,128.47,128.93,128.46,128.72,5626.0,128.47,128.93,128.46,128.72,5626.0
2025-03-20 12:35:00,128.6,128.94,128.46,128.88,6965.0,128.6,128.94,128.46,128.88,6965.0
2025-03-20 12:40:00,128.81,128.83,128.46,128.66,5698.0,128.81,128.83,128.46,128.66,5698.0
2025-03-20 12:45:00,128.56,128.66,128.47,128.48,7330.0,128.56,128.66,128.47,128.48,7330.0
2025-03-20 12:50:00,128.58,128.67,128.48,128.67,16000.0,128.58,128.67,128.48,128.67,16000.0
2025-03-20 12:55:00,128.69,128.74,128.42,128.43,11277.0,128.69,128.74,128.42,128.43,11277.0
2025-03-20 13:00:00,128.63,128.81,128.48,128.74,3873.0,128.63,128.81,128.48,128.74,3873.0
2025-03-20 13:05:00,128.82,129.11,128.68,129.06,3708.0,128.82,129.11,128.68,129.06,3708.0
2025-03-20 13:10:00,129.11,129.11,128.89,129.06,4528.0,129.11,129.11,128.89,129.06,4528.0
2025-03-20 13:15:00,129.09,129.12,128.95,129.05,3539.0,129.09,129.12,128.95,129.05,3539.0
2025-03-20 13:20:00,129.11,129.13,128.85,128.94,4388.0,129.11,129.13,128.85,128.94,4388.0
2025-03-20 13:25:00,128.91,128.91,128.57,128.68,4812.0,128.91,128.91,128.57,128.68,4812.0
2025-03-20 13:30:00,128.68,128.93,128.65,128.65,3640.0,128.68,128.93,128.65,128.65,3640.0
2025-03-20 13:35:00,128.71,128.87,128.53,128.87,5885.0,128.71,128.87,128.53,128.87,5885.0
2025-03-20 13:40:00,128.9,128.9,128.29,128.4,20301.0,128.9,128.9,128.29,128.4,20301.0
2025-03-20 13:45:00,128.39,128.61,128.25,128.37,18226.0,128.39,128.61,128.25,128.37,18226.0
2025-03-20 13:50:00,128.28,128.37,128.15,128.35,6250.0,128.28,128.37,128.15,128.35,6250.0
2025-03-20 13:55:00,128.2,128.21,127.89,127.97,19431.0,128.2,128.21,127.89,127.97,19431.0
2025-03-20 14:00:00,127.98,128.57,127.96,128.51,17471.0,127.98,128.57,127.96,128.51,17471.0
2025-03-20 14:05:00,128.47,128.62,128.4,128.52,2767.0,128.47,128.62,128.4,128.52,2767.0
2025-03-20 14:10:00,128.39,128.45,128.25,128.4,7395.0,128.39,128.45,128.25,128.4,7395.0
2025-03-20 14:15:00,128.4,128.4,128.08,128.21,19020.0,128.4,128.4,128.08,128.21,19020.0
2025-03-20 14:20:00,128.13,128.19,127.68,127.89,16048.0,128.13,128.19,127.68,127.89,16048.0
2025-03-20 14:25:00,127.89,127.99,127.81,127.83,17141.0,127.89,127.99,127.81,127.83,17141.0
2025-03-20 14:30:00,127.77,128.0,127.7,128.0,10009.0,127.77,128.0,127.7,128.0,10009.0
2025-03-20 14:35:00,127.91,128.21,127.89,128.18,5446.0,127.91,128.21,127.89,128.18,5446.0
2025-03-20 14:40:00,128.18,128.18,127.66,127.67,6218.0,128.18,128.18,127.66,127.67,6218.0
2025-03-20 14:45:00,127.74,127.75,127.34,127.34,34607.0,127.74,127.75,127.34,127.34,34607.0
2025-03-20 14:50:00,127.4,127.42,127.23,127.25,27485.0,127.4,127.42,127.23,127.25,27485.0
2025-03-20 14:55:00,127.27,127.3,126.88,126.88,17261.0,127.27,127.3,126.88,126.88,17261.0
2025-03-20 15:00:00,126.8,127.09,126.74,126.9,16980.0,126.8,127.09,126.74,126.9,16980.0
2025-03-20 15:05:00,126.9,127.18,126.8,127.05,19354.0,126.9,127.18,126.8,127.05,19354.0
2025-03-20 15:10:00,127.11,127.25,127.02,127.23,3978.0,127.11,127.25,127.02,127.23,3978.0
2025-03-20 15:15:00,127.23,127.55,127.19,127.49,7309.0,127.23,127.55,127.19,127.49,7309.0
2025-03-20 15:20:00,127.42,127.7,127.42,127.62,4036.0,127.42,127.7,127.42,127.62,4036.0
2025-03-20 15:25:00,127.6,127.6,127.36,127.49,7658.0,127.6,127.6,127.36,127.49,7658.0
2025-03-20 15:30:00,127.56,127.91,127.56,127.83,10327.0,127.56,127.91,127.56,127.83,10327.0
2025-03-20 15:35:00,127.76,128.03,127.72,127.84,8075.0,127.76,128.03,127.72,127.84,8075.0
2025-03-20 15:40:00,127.85,128.05,127.83,127.99,7200.0,127.85,128.05,127.83,127.99,7200.0
2025-03-20 15:45:00,128.13,128.39,128.06,128.33,13649.0,128.13,128.39,128.06,128.33,13649.0
2025-03-20 15:50:00,128.25,128.74,127.8,128.73,40294.0,128.25,128.74,127.8,128.73,40294.0
2025-03-20 15:55:00,128.76,128.76,128.32,128.49,77162.0,128.76,128.76,128.32,128.49,77162.0
2025-03-21 09:30:00,129.32,129.58,127.8,128.37,199256.0,129.32,129.58,127.8,128.37,199256.0
2025-03-21 09:35:00,128.48,129.34,128.14,129.01,35474.0,128.48,129.34,128.14,129.01,35474.0
2025-03-21 09:40:00,129.41,129.6,128.75,129.19,20941.0,129.41,129.6,128.75,129.19,20941.0
2025-03-21 09:45:00,129.19,129.69,128.71,129.25,20904.0,129.19,129.69,128.71,129.25,20904.0
2025-03-21 09:50:00,129.36,129.36,128.25,128.89,20757.0,129.36,129.36,128.25,128.89,20757.0
2025-03-21 09:55:00,128.87,129.3,128.76,129.27,8587.0,128.87,129.3,128.76,129.27,8587.0
2025-03-21 10:00:00,129.27,129.64,128.86,129.56,21979.0,129.27,129.64,128.86,129.56,21979.0
2025-03-21 10:05:00,129.59,130.16,129.53,129.91,21569.0,129.59,130.16,129.53,129.91,21569.0
2025-03-21 10:10:00,129.91,130.08,129.65,129.83,37390.0,129.91,130.08,129.65,129.83,37390.0
2025-03-21 10:15:00,129.75,129.87,129.14,129.78,12960.0,129.75,129.87,129.14,129.78,12960.0
2025-03-21 10:20:00,129.67,129.77,129.13,129.38,33340.0,129.67,129.77,129.13,129.38,33340.0
2025-03-21 10:25:00,129.25,129.39,128.8,129.39,30018.0,129.25,129.39,128.8,129.39,30018.0
2025-03-21 10:30:00,129.19,129.7,129.13,129.65,11853.0,129.19,129.7,129.13,129.65,11853.0
2025-03-21 10:35:00,129.65,129.86,129.46,129.49,22483.0,129.65,129.86,129.46,129.49,22483.0
2025-03-21 10:40:00,129.49,129.79,129.4,129.69,4894.0,129.49,129.79,129.4,129.69,4894.0
2025-03-21 10:45:00,129.52,129.59,129.18,129.21,5462.0,129.52,129.59,129.18,129.21,5462.0
2025-03-21 10:50:00,129.23,129.84,129.21,129.7,7214.0,129.23,129.84,129.21,129.7,7214.0
2025-03-21 10:55:00,129.75,130.42,129.71,130.01,25311.0,129.75,130.42,129.71,130.01,25311.0
2025-03-21 11:00:00,130.04,130.29,129.91,129.97,5004.0,130.04,130.29,129.91,129.97,5004.0
2025-03-21 11:05:00,129.94,130.08,129.84,130.03,8891.0,129.94,130.08,129.84,130.03,8891.0
2025-03-21 11:10:00,130.09,130.58,129.9,130.58,15290.0,130.09,130.58,129.9,130.58,15290.0
2025-03-21 11:15:00,130.58,130.8,130.48,130.51,11928.0,130.58,130.8,130.48,130.51,11928.0
2025-03-21 11:20:00,130.43,130.65,130.3,130.56,4938.0,130.43,130.65,130.3,130.56,4938.0
2025-03-21 11:25:00,130.69,130.75,130.52,130.56,5175.0,130.69,130.75,130.52,130.56,5175.0
2025-03-21 11:30:00,130.55,130.55,130.02,130.09,11776.0,130.55,130.55,130.02,130.09,11776.0
2025-03-21 11:35:00,129.95,130.32,129.95,130.16,5466.0,129.95,130.32,129.95,130.16,5466.0
2025-03-21 11:40:00,130.09,130.18,129.9,129.95,3010.0,130.09,130.18,129.9,129.95,3010.0
2025-03-21 11:45:00,130.01,130.26,129.97,130.16,11277.0,130.01,130.26,129.97,130.16,11277.0
2025-03-21 11:50:00,130.15,130.4,129.94,130.4,5161.0,130.15,130.4,129.94,130.4,5161.0
2025-03-21 11:55:00,130.4,130.4,130.09,130.31,5998.0,130.4,130.4,130.09,130.31,5998.0
2025-03-21 12:00:00,130.36,130.74,130.2,130.52,118582.0,130.36,130.74,130.2,130.52,118582.0
2025-03-21 12:05:00,130.68,131.06,130.47,130.94,29272.0,130.68,131.06,130.47,130.94,29272.0
2025-03-21 12:10:00,131.02,131.28,131.01,131.1,7047.0,131.02,131.28,131.01,131.1,7047.0
2025-03-21 12:15:00,131.1,131.26,130.82,130.99,15483.0,131.1,131.26,130.82,130.99,15483.0
2025-03-21 12:20:00,130.98,131.23,130.98,131.2,8054.0,130.98,131.23,130.98,131.2,8054.0
2025-03-21 12:25:00,131.2,131.59,131.2,131.58,8283.0,131.2,131.59,131.2,131.58,8283.0
2025-03-21 12:30:00,131.55,131.65,130.78,130.93,17293.0,131.55,131.65,130.78,130.93,17293.0
2025-03-21 12:35:00,130.8,130.96,130.65,130.87,6741.0,130.8,130.96,130.65,130.87,6741.0
2025-03-21 12:40:00,130.91,131.06,130.79,130.93,10256.0,130.91,131.06,130.79,130.93,10256.0
2025-03-21 12:45:00,130.93,131.14,130.91,131.12,10966.0,130.93,131.14,130.91,131.12,10966.0
2025-03-21 12:50:00,131.05,131.21,130.94,130.94,6220.0,131.05,131.21,130.94,130.94,6220.0
2025-03-21 12:55:00,130.94,131.21,130.93,131.13,6092.0,130.94,131.21,130.93,131.13,6092.0
2025-03-21 13:00:00,131.13,131.25,131.0,131.06,6859.0,131.13,131.25,131.0,131.06,6859.0
2025-03-21 13:05:00,131.1,131.16,131.05,131.06,3126.0,131.1,131.16,131.05,131.06,3126.0
2025-03-21 13:10:00,131.14,131.17,130.71,130.84,5658.0,131.14,131.17,130.71,130.84,5658.0
2025-03-21 13:15:00,130.84,130.85,130.4,130.55,16375.0,130.84,130.85,130.4,130.55,16375.0
2025-03-21 13:20:00,130.52,130.67,130.41,130.44,3616.0,130.52,130.67,130.41,130.44,3616.0
2025-03-21 13:25:00,130.44,130.44,129.25,129.25,41412.0,130.44,130.44,129.25,129.25,41412.0
2025-03-21 13:30:00,129.19,129.56,128.9,129.5,24424.0,129.19,129.56,128.9,129.5,24424.0
2025-03-21 13:35:00,129.45,129.96,129.35,129.85,12871.0,129.45,129.96,129.35,129.85,12871.0
2025-03-21 13:40:00,129.96,129.97,129.82,129.88,3123.0,129.96,129.97,129.82,129.88,3123.0
2025-03-21 13:45:00,129.88,130.01,129.74,129.98,5509.0,129.88,130.01,129.74,129.98,5509.0
2025-03-21 13:50:00,129.91,130.29,129.91,130.15,6207.0,129.91,130.29,129.91,130.15,6207.0
2025-03-21 13:55:00,130.21,130.25,130.06,130.06,3009.0,130.21,130.25,130.06,130.06,3009.0
2025-03-21 14:00:00,130.21,130.58,130.16,130.37,9143.0,130.21,130.58,130.16,130.37,9143.0
2025-03-21 14:05:00,130.3,130.53,130.25,130.43,6007.0,130.3,130.53,130.25,130.43,6007.0
2025-03-21 14:10:00,130.44,130.71,130.39,130.62,3930.0,130.44,130.71,130.39,130.62,3930.0
2025-03-21 14:15:00,130.64,130.93,130.61,130.81,14295.0,130.64,130.93,130.61,130.81,14295.0
2025-03-21 14:20:00,130.71,130.82,130.54,130.82,7771.0,130.71,130.82,130.54,130.82,7771.0
2025-03-21 14:25:00,130.81,130.82,130.5,130.58,8275.0,130.81,130.82,130.5,130.58,8275.0
2025-03-21 14:30:00,130.59,130.84,130.58,130.75,6544.0,130.59,130.84,130.58,130.75,6544.0
2025-03-21 14:35:00,130.74,130.93,130.69,130.86,49861.0,130.74,130.93,130.69,130.86,49861.0
2025-03-21 14:40:00,130.79,131.56,130.73,131.51,71000.0,130.79,131.56,130.73,131.51,71000.0
2025-03-21 14:45:00,131.54,131.54,130.92,131.15,16825.0,131.54,131.54,130.92,131.15,16825.0
2025-03-21 14:50:00,131.15,131.18,130.86,130.92,5863.0,131.15,131.18,130.86,130.92,5863.0
2025-03-21 14:55:00,131.0,131.17,130.91,131.15,12468.0,131.0,131.17,130.91,131.15,12468.0
2025-03-21 15:00:00,131.07,131.1,130.86,130.88,26233.0,131.07,131.1,130.86,130.88,26233.0
2025-03-21 15:05:00,130.89,131.03,130.05,130.12,17579.0,130.89,131.03,130.05,130.12,17579.0
2025-03-21 15:10:00,130.15,130.23,129.85,129.97,22178.0,130.15,130.23,129.85,129.97,22178.0
2025-03-21 15:15:00,130.0,130.03,129.76,129.79,12699.0,130.0,130.03,129.76,129.79,12699.0
2025-03-21 15:20:00,129.79,130.07,129.63,129.98,28608.0,129.79,130.07,129.63,129.98,28608.0
2025-03-21 15:25:00,129.89,130.01,129.53,129.69,18171.0,129.89,130.01,129.53,129.69,18171.0
2025-03-21 15:30:00,129.72,129.94,129.62,129.92,20730.0,129.72,129.94,129.62,129.92,20730.0
2025-03-21 15:35:00,129.87,130.1,129.84,129.93,55403.0,129.87,130.1,129.84,129.93,55403.0
2025-03-21 15:40:00,129.83,130.1,129.57,130.02,22432.0,129.83,130.1,129.57,130.02,22432.0
2025-03-21 15:45:00,130.03,130.11,129.86,130.0,54953.0,130.03,130.11,129.86,130.0,54953.0
2025-03-21 15:50:00,130.04,130.87,129.96,130.69,115013.0,130.04,130.87,129.96,130.69,115013.0
2025-03-21 15:55:00,130.82,131.43,130.62,131.25,297554.0,130.82,131.43,130.62,131.25,297554.0
2025-03-24 09:30:00,133.71,134.84,132.75,134.84,93898.0,133.71,134.84,132.75,134.84,93898.0
2025-03-24 09:35:00,134.71,135.0,134.0,134.7,32157.0,134.71,135.0,134.0,134.7,32157.0
2025-03-24 09:40:00,134.53,134.58,133.61,134.13,56936.0,134.53,134.58,133.61,134.13,56936.0
2025-03-24 09:45:00,134.35,134.77,134.01,134.33,53207.0,134.35,134.77,134.01,134.33,53207.0
2025-03-24 09:50:00,134.27,134.43,133.5,133.91,37259.0,134.27,134.43,133.5,133.91,37259.0
2025-03-24 09:55:00,133.59,133.96,133.56,133.75,17306.0,133.59,133.96,133.56,133.75,17306.0
2025-03-24 10:00:00,133.78,134.9,133.56,133.7,36695.0,133.78,134.9,133.56,133.7,36695.0
2025-03-24 10:05:00,133.96,134.41,133.81,134.3,15200.0,133.96,134.41,133.81,134.3,15200.0
2025-03-24 10:10:00,134.26,134.56,134.09,134.38,21546.0,134.26,134.56,134.09,134.38,21546.0
2025-03-24 10:15:00,134.34,134.5,134.04,134.5,20626.0,134.34,134.5,134.04,134.5,20626.0
2025-03-24 10:20:00,134.4,134.98,134.12,134.75,76220.0,134.4,134.98,134.12,134.75,76220.0
2025-03-24 10:25:00,134.73,134.95,134.16,134.16,9979.0,134.73,134.95,134.16,134.16,9979.0
2025-03-24 10:30:00,134.24,134.3,133.72,133.9,14978.0,134.24,134.3,133.72,133.9,14978.0
2025-03-24 10:35:00,133.84,133.84,132.85,132.86,27914.0,133.84,133.84,132.85,132.86,27914.0
2025-03-24 10:40:00,132.99,132.99,132.11,132.2,16180.0,132.99,132.99,132.11,132.2,16180.0
2025-03-24 10:45:00,132.2,132.93,132.11,132.88,16674.0,132.2,132.93,132.11,132.88,16674.0
2025-03-24 10:50:00,132.84,132.93,132.59,132.75,34467.0,132.84,132.93,132.59,132.75,34467.0
2025-03-24 10:55:00,132.74,133.7,132.74,133.3,66302.0,132.74,133.7,132.74,133.3,66302.0
2025-03-24 11:00:00,133.31,133.51,133.01,133.01,10808.0,133.31,133.51,133.01,133.01,10808.0
2025-03-24 11:05:00,133.0,133.04,132.24,132.25,18833.0,133.0,133.04,132.24,132.25,18833.0
2025-03-24 11:10:00,132.3,132.55,131.98,132.51,19929.0,132.3,132.55,131.98,132.51,19929.0
2025-03-24 11:15:00,132.4,132.51,132.09,132.22,12742.0,132.4,132.51,132.09,132.22,12742.0
2025-03-24 11:20:00,132.16,132.18,131.44,131.44,43777.0,132.16,132.18,131.44,131.44,43777.0
2025-03-24 11:25:00,131.37,131.44,131.06,131.34,14584.0,131.37,131.44,131.06,131.34,14584.0
2025-03-24 11:30:00,131.43,131.57,131.24,131.31,14291.0,131.43,131.57,131.24,131.31,14291.0
2025-03-24 11:35:00,131.31,131.49,130.74,130.8,16471.0,131.31,131.49,130.74,130.8,16471.0
2025-03-24 11:40:00,130.8,130.96,130.58,130.78,16650.0,130.8,130.96,130.58,130.78,16650.0
2025-03-24 11:45:00,130.8,131.01,130.68,130.84,10244.0,130.8,131.01,130.68,130.84,10244.0
2025-03-24 11:50:00,130.75,130.93,130.69,130.75,9521.0,130.75,130.93,130.69,130.75,9521.0
2025-03-24 11:55:00,130.84,131.09,130.79,131.06,9583.0,130.84,131.09,130.79,131.06,9583.0
2025-03-24 12:00:00,131.11,131.33,131.07,131.24,9608.0,131.11,131.33,131.07,131.24,9608.0
2025-03-24 12:05:00,131.24,131.49,131.24,131.29,21066.0,131.24,131.49,131.24,131.29,21066.0
2025-03-24 12:10:00,131.33,131.62,131.11,131.48,22048.0,131.33,131.62,131.11,131.48,22048.0
2025-03-24 12:15:00,131.56,131.6,131.23,131.48,14689.0,131.56,131.6,131.23,131.48,14689.0
2025-03-24 12:20:00,131.46,131.54,131.33,131.4,6458.0,131.46,131.54,131.33,131.4,6458.0
2025-03-24 12:25:00,131.4,131.4,131.01,131.23,9903.0,131.4,131.4,131.01,131.23,9903.0
2025-03-24 12:30:00,131.29,131.34,131.05,131.25,10450.0,131.29,131.34,131.05,131.25,10450.0
2025-03-24 12:35:00,131.29,131.33,130.95,131.14,8791.0,131.29,131.33,130.95,131.14,8791.0
2025-03-24 12:40:00,131.19,131.19,130.61,130.89,12144.0,131.19,131.19,130.61,130.89,12144.0
2025-03-24 12:45:00,130.93,131.19,130.92,131.18,9617.0,130.93,131.19,130.92,131.18,9617.0
2025-03-24 12:50:00,131.23,131.34,131.05,131.24,5190.0,131.23,131.34,131.05,131.24,5190.0
2025-03-24 12:55:00,131.25,131.25,130.7,130.81,12145.0,131.25,131.25,130.7,130.81,12145.0
2025-03-24 13:00:00,130.83,131.09,130.7,131.01,72547.0,130.83,131.09,130.7,131.01,72547.0
2025-03-24 13:05:00,131.01,131.14,130.81,131.06,20218.0,131.01,131.14,130.81,131.06,20218.0
2025-03-24 13:10:00,131.06,131.08,130.46,130.57,14404.0,131.06,131.08,130.46,130.57,14404.0
2025-03-24 13:15:00,130.55,130.67,130.37,130.5,12193.0,130.55,130.67,130.37,130.5,12193.0
2025-03-24 13:20:00,130.49,130.65,130.41,130.56,17216.0,130.49,130.65,130.41,130.56,17216.0
2025-03-24 13:25:00,130.52,130.64,130.38,130.54,19867.0,130.52,130.64,130.38,130.54,19867.0
2025-03-24 13:30:00,130.5,130.94,130.5,130.51,20789.0,130.5,130.94,130.5,130.51,20789.0
2025-03-24 13:35:00,130.49,130.69,130.41,130.63,12795.0,130.49,130.69,130.41,130.63,12795.0
2025-03-24 13:40:00,130.63,130.8,130.56,130.8,21896.0,130.63,130.8,130.56,130.8,21896.0
2025-03-24 13:45:00,130.86,131.13,130.8,131.13,13787.0,130.86,131.13,130.8,131.13,13787.0
2025-03-24 13:50:00,131.06,131.25,130.93,131.06,10741.0,131.06,131.25,130.93,131.06,10741.0
2025-03-24 13:55:00,131.06,131.07,130.94,131.0,12076.0,131.06,131.07,130.94,131.0,12076.0
2025-03-24 14:00:00,131.0,131.13,130.69,130.69,17754.0,131.0,131.13,130.69,130.69,17754.0
2025-03-24 14:05:00,130.79,131.0,130.55,130.68,6534.0,130.79,131.0,130.55,130.68,6534.0
2025-03-24 14:10:00,130.58,130.78,130.19,130.21,13143.0,130.58,130.78,130.19,130.21,13143.0
2025-03-24 14:15:00,130.19,130.35,130.01,130.18,20757.0,130.19,130.35,130.01,130.18,20757.0
2025-03-24 14:20:00,130.2,130.24,130.02,130.21,6429.0,130.2,130.24,130.02,130.21,6429.0
2025-03-24 14:25:00,130.16,130.27,129.89,129.91,13391.0,130.16,130.27,129.89,129.91,13391.0
2025-03-24 14:30:00,129.87,129.99,129.63,129.68,9126.0,129.87,129.99,129.63,129.68,9126.0
2025-03-24 14:35:00,129.68,129.88,129.63,129.8,18157.0,129.68,129.88,129.63,129.8,18157.0
2025-03-24 14:40:00,129.8,130.08,129.79,129.9,10264.0,129.8,130.08,129.79,129.9,10264.0
2025-03-24 14:45:00,130.08,130.08,129.79,130.02,10061.0,130.08,130.08,129.79,130.02,10061.0
2025-03-24 14:50:00,129.99,130.1,129.77,129.85,7568.0,129.99,130.1,129.77,129.85,7568.0
2025-03-24 14:55:00,129.84,129.85,129.6,129.72,20385.0,129.84,129.85,129.6,129.72,20385.0
2025-03-24 15:00:00,129.67,129.74,129.33,129.35,17424.0,129.67,129.74,129.33,129.35,17424.0
2025-03-24 15:05:00,129.4,129.52,129.11,129.18,42116.0,129.4,129.52,129.11,129.18,42116.0
2025-03-24 15:10:00,129.16,129.24,128.96,129.07,19547.0,129.16,129.24,128.96,129.07,19547.0
2025-03-24 15:15:00,129.06,129.24,129.06,129.18,14171.0,129.06,129.24,129.06,129.18,14171.0
2025-03-24 15:20:00,129.17,129.26,129.01,129.01,20958.0,129.17,129.26,129.01,129.01,20958.0
2025-03-24 15:25:00,129.05,129.14,128.8,128.96,22031.0,129.05,129.14,128.8,128.96,22031.0
2025-03-24 15:30:00,128.91,129.13,128.86,129.12,30175.0,128.91,129.13,128.86,129.12,30175.0
2025-03-24 15:35:00,129.09,129.61,129.05,129.56,46247.0,129.09,129.61,129.05,129.56,46247.0
2025-03-24 15:40:00,129.6,129.69,128.94,128.94,38648.0,129.6,129.69,128.94,128.94,38648.0
2025-03-24 15:45:00,128.97,129.31,128.96,129.29,25829.0,128.97,129.31,128.96,129.29,25829.0
2025-03-24 15:50:00,129.23,129.7,129.07,129.42,67453.0,129.23,129.7,129.07,129.42,67453.0
2025-03-24 15:55:00,129.35,129.35,128.68,128.8,136883.0,129.35,129.35,128.68,128.8,136883.0
2025-03-25 09:30:00,128.64,130.42,128.18,130.17,108449.0,128.64,130.42,128.18,130.17,108449.0
2025-03-25 09:35:00,130.3,131.18,129.84,129.84,48556.0,130.3,131.18,129.84,129.84,48556.0
2025-03-25 09:40:00,129.84,130.16,128.83,129.13,12634.0,129.84,130.16,128.83,129.13,12634.0
2025-03-25 09:45:00,129.19,130.37,129.06,130.21,22123.0,129.19,130.37,129.06,130.21,22123.0
2025-03-25 09:50:00,130.24,130.36,129.91,129.97,29496.0,130.24,130.36,129.91,129.97,29496.0
2025-03-25 09:55:00,130.01,130.02,129.63,129.98,16815.0,130.01,130.02,129.63,129.98,16815.0
2025-03-25 10:00:00,129.65,129.65,129.2,129.38,14059.0,129.65,129.65,129.2,129.38,14059.0
2025-03-25 10:05:00,129.55,129.85,129.39,129.84,6731.0,129.55,129.85,129.39,129.84,6731.0
2025-03-25 10:10:00,129.82,129.82,129.26,129.27,28041.0,129.82,129.82,129.26,129.27,28041.0
2025-03-25 10:15:00,129.28,129.32,129.12,129.15,13794.0,129.28,129.32,129.12,129.15,13794.0
2025-03-25 10:20:00,129.08,129.48,128.94,129.31,28502.0,129.08,129.48,128.94,129.31,28502.0
2025-03-25 10:25:00,129.22,129.48,129.0,129.35,10777.0,129.22,129.48,129.0,129.35,10777.0
2025-03-25 10:30:00,129.18,129.41,129.04,129.1,7700.0,129.18,129.41,129.04,129.1,7700.0
2025-03-25 10:35:00,129.1,129.7,128.9,129.47,16301.0,129.1,129.7,128.9,129.47,16301.0
2025-03-25 10:40:00,129.56,130.02,129.56,129.89,8683.0,129.56,130.02,129.56,129.89,8683.0
2025-03-25 10:45:00,129.89,130.0,129.6,129.89,20958.0,129.89,130.0,129.6,129.89,20958.0
2025-03-25 10:50:00,129.93,130.25,129.84,129.87,7377.0,129.93,130.25,129.84,129.87,7377.0
2025-03-25 10:55:00,129.84,129.88,129.33,129.55,13861.0,129.84,129.88,129.33,129.55,13861.0
2025-03-25 11:00:00,129.64,130.04,129.57,130.03,71635.0,129.64,130.04,129.57,130.03,71635.0
2025-03-25 11:05:00,130.03,130.38,129.55,129.56,71766.0,130.03,130.38,129.55,129.56,71766.0
2025-03-25 11:10:00,129.68,129.88,129.49,129.5,4588.0,129.68,129.88,129.49,129.5,4588.0
2025-03-25 11:15:00,129.53,129.69,129.24,129.43,8340.0,129.53,129.69,129.24,129.43,8340.0
2025-03-25 11:20:00,129.43,129.53,129.36,129.46,6374.0,129.43,129.53,129.36,129.46,6374.0
2025-03-25 11:25:00,129.45,129.97,129.38,129.9,8634.0,129.45,129.97,129.38,129.9,8634.0
2025-03-25 11:30:00,129.88,129.9,129.67,129.71,4574.0,129.88,129.9,129.67,129.71,4574.0
2025-03-25 11:35:00,129.71,130.24,129.67,130.24,9943.0,129.71,130.24,129.67,130.24,9943.0
2025-03-25 11:40:00,130.18,130.89,130.14,130.77,15588.0,130.18,130.89,130.14,130.77,15588.0
2025-03-25 11:45:00,130.85,131.49,130.7,130.97,62637.0,130.85,131.49,130.7,130.97,62637.0
2025-03-25 11:50:00,131.0,131.43,130.79,130.81,24281.0,131.0,131.43,130.79,130.81,24281.0
2025-03-25 11:55:00,130.76,130.94,130.37,130.42,19358.0,130.76,130.94,130.37,130.42,19358.0
2025-03-25 12:00:00,130.47,130.97,130.47,130.54,51295.0,130.47,130.97,130.47,130.54,51295.0
2025-03-25 12:05:00,130.52,130.78,130.31,130.56,9800.0,130.52,130.78,130.31,130.56,9800.0
2025-03-25 12:10:00,130.47,131.34,130.42,131.34,75460.0,130.47,131.34,130.42,131.34,75460.0
2025-03-25 12:15:00,131.33,131.88,131.18,131.58,96710.0,131.33,131.88,131.18,131.58,96710.0
2025-03-25 12:20:00,131.51,131.7,130.9,131.26,15533.0,131.51,131.7,130.9,131.26,15533.0
2025-03-25 12:25:00,131.25,131.51,131.09,131.33,18180.0,131.25,131.51,131.09,131.33,18180.0
2025-03-25 12:30:00,131.31,131.31,130.64,131.17,47364.0,131.31,131.31,130.64,131.17,47364.0
2025-03-25 12:35:00,131.21,131.48,131.18,131.25,18431.0,131.21,131.48,131.18,131.25,18431.0
2025-03-25 12:40:00,131.25,131.78,131.24,131.62,21027.0,131.25,131.78,131.24,131.62,21027.0
2025-03-25 12:45:00,131.62,131.85,131.54,131.54,25617.0,131.62,131.85,131.54,131.54,25617.0
2025-03-25 12:50:00,131.58,131.95,131.48,131.86,11971.0,131.58,131.95,131.48,131.86,11971.0
2025-03-25 12:55:00,131.78,131.85,131.54,131.84,19246.0,131.78,131.85,131.54,131.84,19246.0
2025-03-25 13:00:00,131.93,132.9,131.85,132.9,49812.0,131.93,132.9,131.85,132.9,49812.0
2025-03-25 13:05:00,132.92,133.33,132.43,132.44,34540.0,132.92,133.33,132.43,132.44,34540.0
2025-03-25 13:10:00,132.24,132.35,131.66,131.72,8006.0,132.24,132.35,131.66,131.72,8006.0
2025-03-25 13:15:00,131.78,132.14,131.55,131.72,15886.0,131.78,132.14,131.55,131.72,15886.0
2025-03-25 13:20:00,131.84,131.9,131.42,131.51,8581.0,131.84,131.9,131.42,131.51,8581.0
2025-03-25 13:25:00,131.5,131.5,131.05,131.08,8592.0,131.5,131.5,131.05,131.08,8592.0
2025-03-25 13:30:00,131.07,131.83,131.07,131.77,14192.0,131.07,131.83,131.07,131.77,14192.0
2025-03-25 13:35:00,131.83,131.92,131.72,131.91,5995.0,131.83,131.92,131.72,131.91,5995.0
2025-03-25 13:40:00,131.85,131.98,131.77,131.84,8397.0,131.85,131.98,131.77,131.84,8397.0
2025-03-25 13:45:00,131.73,132.18,131.73,132.06,8913.0,131.73,132.18,131.73,132.06,8913.0
2025-03-25 13:50:00,131.94,131.94,131.39,131.5,11749.0,131.94,131.94,131.39,131.5,11749.0
2025-03-25 13:55:00,131.59,131.6,130.89,131.09,23431.0,131.59,131.6,130.89,131.09,23431.0
2025-03-25 14:00:00,130.99,131.16,130.92,131.02,6593.0,130.99,131.16,130.92,131.02,6593.0
2025-03-25 14:05:00,131.02,131.66,130.92,131.66,23325.0,131.02,131.66,130.92,131.66,23325.0
2025-03-25 14:10:00,131.7,131.87,131.36,131.5,16132.0,131.7,131.87,131.36,131.5,16132.0
2025-03-25 14:15:00,131.56,131.68,131.32,131.48,57726.0,131.56,131.68,131.32,131.48,57726.0
2025-03-25 14:20:00,131.52,131.78,131.5,131.55,83739.0,131.52,131.78,131.5,131.55,83739.0
2025-03-25 14:25:00,131.55,131.55,131.32,131.34,6974.0,131.55,131.55,131.32,131.34,6974.0
2025-03-25 14:30:00,131.41,131.42,131.06,131.32,9694.0,131.41,131.42,131.06,131.32,9694.0
2025-03-25 14:35:00,131.24,131.36,131.21,131.3,7426.0,131.24,131.36,131.21,131.3,7426.0
2025-03-25 14:40:00,131.39,131.39,131.16,131.25,11651.0,131.39,131.39,131.16,131.25,11651.0
2025-03-25 14:45:00,131.27,131.43,131.1,131.13,7350.0,131.27,131.43,131.1,131.13,7350.0
2025-03-25 14:50:00,131.17,131.45,131.13,131.45,4681.0,131.17,131.45,131.13,131.45,4681.0
2025-03-25 14:55:00,131.5,131.55,131.31,131.32,11661.0,131.5,131.55,131.31,131.32,11661.0
2025-03-25 15:00:00,131.32,131.82,131.22,131.81,25047.0,131.32,131.82,131.22,131.81,25047.0
2025-03-25 15:05:00,131.81,131.85,131.5,131.59,10928.0,131.81,131.85,131.5,131.59,10928.0
2025-03-25 15:10:00,131.59,131.71,131.46,131.58,8238.0,131.59,131.71,131.46,131.58,8238.0
2025-03-25 15:15:00,131.53,131.8,131.52,131.75,8171.0,131.53,131.8,131.52,131.75,8171.0
2025-03-25 15:20:00,131.79,131.9,131.7,131.83,6526.0,131.79,131.9,131.7,131.83,6526.0
2025-03-25 15:25:00,131.87,131.9,131.54,131.54,11272.0,131.87,131.9,131.54,131.54,11272.0
2025-03-25 15:30:00,131.56,131.67,131.52,131.55,7232.0,131.56,131.67,131.52,131.55,7232.0
2025-03-25 15:35:00,131.55,131.8,131.24,131.56,18089.0,131.55,131.8,131.24,131.56,18089.0
2025-03-25 15:40:00,131.58,131.82,131.49,131.57,13793.0,131.58,131.82,131.49,131.57,13793.0
2025-03-25 15:45:00,131.58,131.72,131.52,131.64,13170.0,131.58,131.72,131.52,131.64,13170.0
2025-03-25 15:50:00,131.55,131.9,131.11,131.61,42605.0,131.55,131.9,131.11,131.61,42605.0
2025-03-25 15:55:00,131.6,131.6,131.04,131.47,119818.0,131.6,131.6,131.04,131.47,119818.0
2025-03-26 09:30:00,131.07,132.5,130.05,130.72,160600.0,131.07,132.5,130.05,130.72,160600.0
2025-03-26 09:35:00,130.72,131.91,130.41,131.55,22237.0,130.72,131.91,130.41,131.55,22237.0
2025-03-26 09:40:00,131.67,132.46,131.1,131.43,19839.0,131.67,132.46,131.1,131.43,19839.0
2025-03-26 09:45:00,131.43,131.43,130.37,130.61,21828.0,131.43,131.43,130.37,130.61,21828.0
2025-03-26 09:50:00,130.66,131.12,129.95,131.0,35831.0,130.66,131.12,129.95,131.0,35831.0
2025-03-26 09:55:00,130.87,130.87,130.18,130.33,12155.0,130.87,130.87,130.18,130.33,12155.0
2025-03-26 10:00:00,130.18,130.52,129.89,130.03,52847.0,130.18,130.52,129.89,130.03,52847.0
2025-03-26 10:05:00,130.09,130.37,129.4,129.46,78140.0,130.09,130.37,129.4,129.46,78140.0
2025-03-26 10:10:00,129.5,129.68,129.05,129.35,26803.0,129.5,129.68,129.05,129.35,26803.0
2025-03-26 10:15:00,129.26,129.39,128.6,129.3,39432.0,129.26,129.39,128.6,129.3,39432.0
2025-03-26 10:20:00,129.36,129.44,128.88,128.93,26395.0,129.36,129.44,128.88,128.93,26395.0
2025-03-26 10:25:00,128.96,129.21,128.62,129.0,21951.0,128.96,129.21,128.62,129.0,21951.0
2025-03-26 10:30:00,129.0,129.0,128.25,128.37,122074.0,129.0,129.0,128.25,128.37,122074.0
2025-03-26 10:35:00,128.36,128.55,127.94,128.0,39442.0,128.36,128.55,127.94,128.0,39442.0
2025-03-26 10:40:00,127.9,127.9,126.84,127.0,52081.0,127.9,127.9,126.84,127.0,52081.0
2025-03-26 10:45:00,127.07,127.08,126.51,126.59,26582.0,127.07,127.08,126.51,126.59,26582.0
2025-03-26 10:50:00,126.59,127.11,126.58,127.08,39868.0,126.59,127.11,126.58,127.08,39868.0
2025-03-26 10:55:00,127.03,127.2,126.81,127.11,30002.0,127.03,127.2,126.81,127.11,30002.0
2025-03-26 11:00:00,127.1,127.34,127.01,127.24,14811.0,127.1,127.34,127.01,127.24,14811.0
2025-03-26 11:05:00,127.24,127.24,126.55,126.55,28402.0,127.24,127.24,126.55,126.55,28402.0
2025-03-26 11:10:00,126.6,126.86,126.2,126.77,57547.0,126.6,126.86,126.2,126.77,57547.0
2025-03-26 11:15:00,126.77,126.78,126.2,126.49,62126.0,126.77,126.78,126.2,126.49,62126.0
2025-03-26 11:20:00,126.5,126.54,126.07,126.16,42327.0,126.5,126.54,126.07,126.16,42327.0
2025-03-26 11:25:00,126.31,126.83,125.83,126.75,93427.0,126.31,126.83,125.83,126.75,93427.0
2025-03-26 11:30:00,126.8,126.86,126.54,126.79,22624.0,126.8,126.86,126.54,126.79,22624.0
2025-03-26 11:35:00,126.79,127.01,126.5,126.5,22439.0,126.79,127.01,126.5,126.5,22439.0
2025-03-26 11:40:00,126.62,126.71,126.34,126.47,9374.0,126.62,126.71,126.34,126.47,9374.0
2025-03-26 11:45:00,126.47,126.8,126.43,126.75,8183.0,126.47,126.8,126.43,126.75,8183.0
2025-03-26 11:50:00,126.81,126.99,126.75,126.82,8411.0,126.81,126.99,126.75,126.82,8411.0
2025-03-26 11:55:00,126.77,126.78,126.39,126.5,11868.0,126.77,126.78,126.39,126.5,11868.0
2025-03-26 12:00:00,126.55,126.81,126.38,126.43,16584.0,126.55,126.81,126.38,126.43,16584.0
2025-03-26 12:05:00,126.64,126.69,126.28,126.58,7671.0,126.64,126.69,126.28,126.58,7671.0
2025-03-26 12:10:00,126.57,126.6,126.18,126.33,7735.0,126.57,126.6,126.18,126.33,7735.0
2025-03-26 12:15:00,126.28,126.29,126.14,126.28,2920.0,126.28,126.29,126.14,126.28,2920.0
2025-03-26 12:20:00,126.23,126.34,126.13,126.13,9552.0,126.23,126.34,126.13,126.13,9552.0
2025-03-26 12:25:00,126.13,126.34,125.89,126.19,20786.0,126.13,126.34,125.89,126.19,20786.0
2025-03-26 12:30:00,126.31,126.34,126.0,126.12,11989.0,126.31,126.34,126.0,126.12,11989.0
2025-03-26 12:35:00,126.25,126.42,126.06,126.06,5887.0,126.25,126.42,126.06,126.06,5887.0
2025-03-26 12:40:00,126.1,126.1,125.61,125.8,24875.0,126.1,126.1,125.61,125.8,24875.0
2025-03-26 12:45:00,125.87,126.14,125.87,126.07,9242.0,125.87,126.14,125.87,126.07,9242.0
2025-03-26 12:50:00,126.14,126.17,125.7,125.71,10607.0,126.14,126.17,125.7,125.71,10607.0
2025-03-26 12:55:00,125.72,125.72,125.5,125.7,11054.0,125.72,125.72,125.5,125.7,11054.0
2025-03-26 13:00:00,125.71,126.12,125.71,125.82,13887.0,125.71,126.12,125.71,125.82,13887.0
2025-03-26 13:05:00,125.84,125.95,125.71,125.83,8566.0,125.84,125.95,125.71,125.83,8566.0
2025-03-26 13:10:00,125.8,126.04,125.74,125.9,8406.0,125.8,126.04,125.74,125.9,8406.0
2025-03-26 13:15:00,125.92,126.0,125.6,125.9,13909.0,125.92,126.0,125.6,125.9,13909.0
2025-03-26 13:20:00,125.88,125.98,125.78,125.8,56715.0,125.88,125.98,125.78,125.8,56715.0
2025-03-26 13:25:00,125.84,125.91,125.25,125.25,33194.0,125.84,125.91,125.25,125.25,33194.0
2025-03-26 13:30:00,125.17,125.2,124.7,124.79,38289.0,125.17,125.2,124.7,124.79,38289.0
2025-03-26 13:35:00,124.76,125.17,124.53,125.17,16320.0,124.76,125.17,124.53,125.17,16320.0
2025-03-26 13:40:00,125.19,125.55,125.1,125.36,45813.0,125.19,125.55,125.1,125.36,45813.0
2025-03-26 13:45:00,125.36,125.47,125.18,125.43,26599.0,125.36,125.47,125.18,125.43,26599.0
2025-03-26 13:50:00,125.41,125.64,125.4,125.64,6286.0,125.41,125.64,125.4,125.64,6286.0
2025-03-26 13:55:00,125.56,125.72,125.44,125.54,6845.0,125.56,125.72,125.44,125.54,6845.0
2025-03-26 14:00:00,125.54,125.85,125.54,125.82,11074.0,125.54,125.85,125.54,125.82,11074.0
2025-03-26 14:05:00,125.79,126.21,125.76,125.81,7135.0,125.79,126.21,125.76,125.81,7135.0
2025-03-26 14:10:00,125.74,125.91,125.64,125.72,6473.0,125.74,125.91,125.64,125.72,6473.0
2025-03-26 14:15:00,125.81,126.05,125.8,126.02,12434.0,125.81,126.05,125.8,126.02,12434.0
2025-03-26 14:20:00,125.95,126.59,125.92,126.48,12920.0,125.95,126.59,125.92,126.48,12920.0
2025-03-26 14:25:00,126.59,126.59,126.39,126.46,10786.0,126.59,126.59,126.39,126.46,10786.0
2025-03-26 14:30:00,126.45,126.69,126.34,126.4,13453.0,126.45,126.69,126.34,126.4,13453.0
2025-03-26 14:35:00,126.3,126.93,126.3,126.75,44330.0,126.3,126.93,126.3,126.75,44330.0
2025-03-26 14:40:00,126.83,127.33,126.81,127.28,41223.0,126.83,127.33,126.81,127.28,41223.0
2025-03-26 14:45:00,127.16,127.47,126.99,127.28,25059.0,127.16,127.47,126.99,127.28,25059.0
2025-03-26 14:50:00,127.21,127.4,127.18,127.2,11729.0,127.21,127.4,127.18,127.2,11729.0
2025-03-26 14:55:00,127.12,127.39,127.1,127.24,10397.0,127.12,127.39,127.1,127.24,10397.0
2025-03-26 15:00:00,127.24,127.33,126.34,126.37,16605.0,127.24,127.33,126.34,126.37,16605.0
2025-03-26 15:05:00,126.42,126.45,126.26,126.26,24774.0,126.42,126.45,126.26,126.26,24774.0
2025-03-26 15:10:00,126.27,126.6,126.21,126.52,41980.0,126.27,126.6,126.21,126.52,41980.0
2025-03-26 15:15:00,126.52,126.63,126.17,126.55,17747.0,126.52,126.63,126.17,126.55,17747.0
2025-03-26 15:20:00,126.52,126.69,126.22,126.22,13339.0,126.52,126.69,126.22,126.22,13339.0
2025-03-26 15:25:00,126.3,126.38,126.11,126.11,11012.0,126.3,126.38,126.11,126.11,11012.0
2025-03-26 15:30:00,126.17,126.2,125.91,125.98,24680.0,126.17,126.2,125.91,125.98,24680.0
2025-03-26 15:35:00,126.0,126.43,125.83,126.25,26302.0,126.0,126.43,125.83,126.25,26302.0
2025-03-26 15:40:00,126.24,126.5,126.11,126.39,17170.0,126.24,126.5,126.11,126.39,17170.0
2025-03-26 15:45:00,126.45,126.69,126.25,126.67,17565.0,126.45,126.69,126.25,126.67,17565.0
2025-03-26 15:50:00,126.68,126.7,126.18,126.43,45379.0,126.68,126.7,126.18,126.43,45379.0
2025-03-26 15:55:00,126.51,126.79,126.06,126.36,127919.0,126.51,126.79,126.06,126.36,127919.0
2025-03-27 09:30:00,125.49,126.15,124.32,125.26,79347.0,125.49,126.15,124.32,125.26,79347.0
2025-03-27 09:35:00,125.63,126.0,125.03,125.54,19023.0,125.63,126.0,125.03,125.54,19023.0
2025-03-27 09:40:00,125.0,125.66,125.0,125.66,17216.0,125.0,125.66,125.0,125.66,17216.0
2025-03-27 09:45:00,125.5,127.0,125.5,126.75,21152.0,125.5,127.0,125.5,126.75,21152.0
2025-03-27 09:50:00,126.75,127.93,126.65,127.57,52241.0,126.75,127.93,126.65,127.57,52241.0
2025-03-27 09:55:00,127.56,128.49,127.25,127.95,37020.0,127.56,128.49,127.25,127.95,37020.0
2025-03-27 10:00:00,127.72,127.95,127.09,127.71,27234.0,127.72,127.95,127.09,127.71,27234.0
2025-03-27 10:05:00,127.6,128.35,127.6,128.05,23909.0,127.6,128.35,127.6,128.05,23909.0
2025-03-27 10:10:00,127.83,128.88,127.63,128.76,39942.0,127.83,128.88,127.63,128.76,39942.0
2025-03-27 10:15:00,128.7,129.28,128.62,129.28,17969.0,128.7,129.28,128.62,129.28,17969.0
2025-03-27 10:20:00,129.27,129.27,128.91,129.0,40240.0,129.27,129.27,128.91,129.0,40240.0
2025-03-27 10:25:00,128.99,129.9,128.91,129.59,26743.0,128.99,129.9,128.91,129.59,26743.0
2025-03-27 10:30:00,129.61,129.75,129.41,129.7,11464.0,129.61,129.75,129.41,129.7,11464.0
2025-03-27 10:35:00,129.68,130.26,129.61,129.99,16961.0,129.68,130.26,129.61,129.99,16961.0
2025-03-27 10:40:00,129.84,130.4,129.83,130.37,14379.0,129.84,130.4,129.83,130.37,14379.0
2025-03-27 10:45:00,130.42,130.42,130.09,130.2,34524.0,130.42,130.42,130.09,130.2,34524.0
2025-03-27 10:50:00,130.33,130.5,130.03,130.4,39429.0,130.33,130.5,130.03,130.4,39429.0
2025-03-27 10:55:00,130.41,130.5,130.09,130.37,45177.0,130.41,130.5,130.09,130.37,45177.0
2025-03-27 11:00:00,130.37,130.96,130.18,130.48,26359.0,130.37,130.96,130.18,130.48,26359.0
2025-03-27 11:05:00,130.36,130.46,129.85,129.94,27162.0,130.36,130.46,129.85,129.94,27162.0
2025-03-27 11:10:00,129.92,130.1,129.73,129.84,50027.0,129.92,130.1,129.73,129.84,50027.0
2025-03-27 11:15:00,129.84,129.95,129.6,129.85,36982.0,129.84,129.95,129.6,129.85,36982.0
2025-03-27 11:20:00,129.83,129.92,129.48,129.7,14293.0,129.83,129.92,129.48,129.7,14293.0
2025-03-27 11:25:00,129.59,129.61,129.0,129.21,32068.0,129.59,129.61,129.0,129.21,32068.0
2025-03-27 11:30:00,129.22,129.31,128.72,128.78,11467.0,129.22,129.31,128.72,128.78,11467.0
2025-03-27 11:35:00,128.75,128.87,128.36,128.82,12006.0,128.75,128.87,128.36,128.82,12006.0
2025-03-27 11:40:00,128.85,129.06,128.61,129.03,8836.0,128.85,129.06,128.61,129.03,8836.0
2025-03-27 11:45:00,128.95,129.21,128.94,129.12,26112.0,128.95,129.21,128.94,129.12,26112.0
2025-03-27 11:50:00,129.12,129.27,128.91,129.02,18411.0,129.12,129.27,128.91,129.02,18411.0
2025-03-27 11:55:00,128.97,129.1,128.58,128.86,10953.0,128.97,129.1,128.58,128.86,10953.0
2025-03-27 12:00:00,128.74,129.04,128.65,128.94,24121.0,128.74,129.04,128.65,128.94,24121.0
2025-03-27 12:05:00,128.94,129.1,128.78,129.04,39322.0,128.94,129.1,128.78,129.04,39322.0
2025-03-27 12:10:00,128.99,129.04,128.36,128.47,9176.0,128.99,129.04,128.36,128.47,9176.0
2025-03-27 12:15:00,128.47,128.66,128.34,128.41,7597.0,128.47,128.66,128.34,128.41,7597.0
2025-03-27 12:20:00,128.41,128.5,127.9,127.94,23022.0,128.41,128.5,127.9,127.94,23022.0
2025-03-27 12:25:00,128.0,128.12,127.37,127.46,17396.0,128.0,128.12,127.37,127.46,17396.0
2025-03-27 12:30:00,127.48,127.61,127.28,127.45,10111.0,127.48,127.61,127.28,127.45,10111.0
2025-03-27 12:35:00,127.43,127.47,126.81,127.1,17611.0,127.43,127.47,126.81,127.1,17611.0
2025-03-27 12:40:00,127.01,127.19,126.43,126.72,49008.0,127.01,127.19,126.43,126.72,49008.0
2025-03-27 12:45:00,126.72,126.88,126.59,126.73,2800.0,126.72,126.88,126.59,126.73,2800.0
2025-03-27 12:50:00,126.78,126.79,126.36,126.47,6902.0,126.78,126.79,126.36,126.47,6902.0
2025-03-27 12:55:00,126.61,126.61,125.9,126.28,36637.0,126.61,126.61,125.9,126.28,36637.0
2025-03-27 13:00:00,126.16,126.37,126.16,126.33,2744.0,126.16,126.37,126.16,126.33,2744.0
2025-03-27 13:05:00,126.31,126.43,126.15,126.28,9408.0,126.31,126.43,126.15,126.28,9408.0
2025-03-27 13:10:00,126.28,126.5,126.19,126.5,8397.0,126.28,126.5,126.19,126.5,8397.0
2025-03-27 13:15:00,126.48,126.51,126.25,126.38,4883.0,126.48,126.51,126.25,126.38,4883.0
2025-03-27 13:20:00,126.37,126.52,126.23,126.31,14699.0,126.37,126.52,126.23,126.31,14699.0
2025-03-27 13:25:00,126.41,126.41,126.07,126.08,7853.0,126.41,126.41,126.07,126.08,7853.0
2025-03-27 13:30:00,126.01,126.38,126.0,126.24,8211.0,126.01,126.38,126.0,126.24,8211.0
2025-03-27 13:35:00,126.35,126.37,126.06,126.34,11468.0,126.35,126.37,126.06,126.34,11468.0
2025-03-27 13:40:00,126.23,126.68,126.22,126.67,5680.0,126.23,126.68,126.22,126.67,5680.0
2025-03-27 13:45:00,126.67,126.92,126.6,126.83,7340.0,126.67,126.92,126.6,126.83,7340.0
2025-03-27 13:50:00,126.83,126.96,126.57,126.57,9086.0,126.83,126.96,126.57,126.57,9086.0
2025-03-27 13:55:00,126.69,126.75,126.52,126.52,4532.0,126.69,126.75,126.52,126.52,4532.0
2025-03-27 14:00:00,126.56,126.9,126.55,126.9,11836.0,126.56,126.9,126.55,126.9,11836.0
2025-03-27 14:05:00,126.89,127.21,126.88,127.14,8891.0,126.89,127.21,126.88,127.14,8891.0
2025-03-27 14:10:00,127.13,127.21,127.01,127.17,8366.0,127.13,127.21,127.01,127.17,8366.0
2025-03-27 14:15:00,127.2,127.44,127.18,127.32,7740.0,127.2,127.44,127.18,127.32,7740.0
2025-03-27 14:20:00,127.3,127.57,127.29,127.44,4468.0,127.3,127.57,127.29,127.44,4468.0
2025-03-27 14:25:00,127.41,127.5,127.35,127.4,13258.0,127.41,127.5,127.35,127.4,13258.0
2025-03-27 14:30:00,127.37,127.46,127.18,127.23,1886.0,127.37,127.46,127.18,127.23,1886.0
2025-03-27 14:35:00,127.28,127.36,127.12,127.19,6750.0,127.28,127.36,127.12,127.19,6750.0
2025-03-27 14:40:00,127.26,127.61,127.26,127.53,4200.0,127.26,127.61,127.26,127.53,4200.0
2025-03-27 14:45:00,127.53,127.53,127.1,127.13,6173.0,127.53,127.53,127.1,127.13,6173.0
2025-03-27 14:50:00,127.16,127.35,127.14,127.25,7048.0,127.16,127.35,127.14,127.25,7048.0
2025-03-27 14:55:00,127.31,127.31,127.02,127.13,6990.0,127.31,127.31,127.02,127.13,6990.0
2025-03-27 15:00:00,127.1,127.41,127.1,127.32,10873.0,127.1,127.41,127.1,127.32,10873.0
2025-03-27 15:05:00,127.31,127.4,127.22,127.28,3558.0,127.31,127.4,127.22,127.28,3558.0
2025-03-27 15:10:00,127.28,127.31,126.99,127.02,7783.0,127.28,127.31,126.99,127.02,7783.0
2025-03-27 15:15:00,127.08,127.32,126.98,127.19,17069.0,127.08,127.32,126.98,127.19,17069.0
2025-03-27 15:20:00,127.21,127.87,127.17,127.84,18002.0,127.21,127.87,127.17,127.84,18002.0
2025-03-27 15:25:00,127.82,127.84,127.68,127.69,6041.0,127.82,127.84,127.68,127.69,6041.0
2025-03-27 15:30:00,127.68,127.86,127.55,127.86,14243.0,127.68,127.86,127.55,127.86,14243.0
2025-03-27 15:35:00,127.73,127.88,127.5,127.5,8090.0,127.73,127.88,127.5,127.5,8090.0
2025-03-27 15:40:00,127.51,127.8,127.42,127.7,8546.0,127.51,127.8,127.42,127.7,8546.0
2025-03-27 15:45:00,127.7,127.7,127.33,127.4,12210.0,127.7,127.7,127.33,127.4,12210.0
2025-03-27 15:50:00,127.33,127.49,126.63,126.66,31805.0,127.33,127.49,126.63,126.66,31805.0
2025-03-27 15:55:00,126.68,127.3,126.54,126.54,198779.0,126.68,127.3,126.54,126.54,198779.0
2025-03-28 09:30:00,126.02,126.48,124.5,124.8,85838.0,126.02,126.48,124.5,124.8,85838.0
2025-03-28 09:35:00,124.74,125.53,124.32,125.15,40152.0,124.74,125.53,124.32,125.15,40152.0
2025-03-28 09:40:00,125.05,125.53,125.0,125.09,20211.0,125.05,125.53,125.0,125.09,20211.0
2025-03-28 09:45:00,125.09,126.0,124.7,125.22,19307.0,125.09,126.0,124.7,125.22,19307.0
2025-03-28 09:50:00,125.28,126.52,125.13,126.52,25811.0,125.28,126.52,125.13,126.52,25811.0
2025-03-28 09:55:00,126.52,126.52,125.85,126.25,14748.0,126.52,126.52,125.85,126.25,14748.0
2025-03-28 10:00:00,126.25,127.21,125.9,127.16,16560.0,126.25,127.21,125.9,127.16,16560.0
2025-03-28 10:05:00,126.99,127.07,126.48,126.5,14352.0,126.99,127.07,126.48,126.5,14352.0
2025-03-28 10:10:00,126.67,127.81,126.51,127.8,40474.0,126.67,127.81,126.51,127.8,40474.0
2025-03-28 10:15:00,127.8,128.35,127.63,127.85,29210.0,127.8,128.35,127.63,127.85,29210.0
2025-03-28 10:20:00,128.0,128.46,127.89,128.46,16801.0,128.0,128.46,127.89,128.46,16801.0
2025-03-28 10:25:00,128.25,128.5,127.71,127.73,16727.0,128.25,128.5,127.71,127.73,16727.0
2025-03-28 10:30:00,127.72,127.89,127.22,127.81,19377.0,127.72,127.89,127.22,127.81,19377.0
2025-03-28 10:35:00,127.88,128.1,127.67,127.97,13457.0,127.88,128.1,127.67,127.97,13457.0
2025-03-28 10:40:00,127.89,128.29,127.31,127.68,80213.0,127.89,128.29,127.31,127.68,80213.0
2025-03-28 10:45:00,127.61,127.71,127.14,127.45,44226.0,127.61,127.71,127.14,127.45,44226.0
2025-03-28 10:50:00,127.49,127.68,126.75,127.14,19093.0,127.49,127.68,126.75,127.14,19093.0
2025-03-28 10:55:00,127.06,127.06,126.25,126.6,13433.0,127.06,127.06,126.25,126.6,13433.0
2025-03-28 11:00:00,126.41,126.54,125.71,125.75,7761.0,126.41,126.54,125.71,125.75,7761.0
2025-03-28 11:05:00,125.91,126.46,125.91,126.15,9914.0,125.91,126.46,125.91,126.15,9914.0
2025-03-28 11:10:00,126.15,126.5,126.14,126.39,7614.0,126.15,126.5,126.14,126.39,7614.0
2025-03-28 11:15:00,126.41,126.89,126.37,126.72,8318.0,126.41,126.89,126.37,126.72,8318.0
2025-03-28 11:20:00,126.74,127.07,126.72,127.05,10151.0,126.74,127.07,126.72,127.05,10151.0
2025-03-28 11:25:00,127.05,127.22,126.73,126.87,14984.0,127.05,127.22,126.73,126.87,14984.0
2025-03-28 11:30:00,126.95,127.66,126.88,127.5,12938.0,126.95,127.66,126.88,127.5,12938.0
2025-03-28 11:35:00,127.47,128.04,127.26,127.89,12265.0,127.47,128.04,127.26,127.89,12265.0
2025-03-28 11:40:00,127.87,128.0,127.71,127.87,20578.0,127.87,128.0,127.71,127.87,20578.0
2025-03-28 11:45:00,127.87,127.94,127.54,127.9,18481.0,127.87,127.94,127.54,127.9,18481.0
2025-03-28 11:50:00,127.84,128.0,127.62,127.74,66704.0,127.84,128.0,127.62,127.74,66704.0
2025-03-28 11:55:00,127.72,127.92,127.56,127.88,15188.0,127.72,127.92,127.56,127.88,15188.0
2025-03-28 12:00:00,127.92,128.23,127.69,128.1,8557.0,127.92,128.23,127.69,128.1,8557.0
2025-03-28 12:05:00,128.09,128.84,128.09,128.59,26362.0,128.09,128.84,128.09,128.59,26362.0
2025-03-28 12:10:00,128.58,128.66,128.32,128.6,74376.0,128.58,128.66,128.32,128.6,74376.0
2025-03-28 12:15:00,128.4,128.56,128.11,128.33,22199.0,128.4,128.56,128.11,128.33,22199.0
2025-03-28 12:20:00,128.24,128.55,128.22,128.5,7599.0,128.24,128.55,128.22,128.5,7599.0
2025-03-28 12:25:00,128.47,128.52,128.19,128.35,15553.0,128.47,128.52,128.19,128.35,15553.0
2025-03-28 12:30:00,128.35,128.47,128.18,128.32,7832.0,128.35,128.47,128.18,128.32,7832.0
2025-03-28 12:35:00,128.31,128.79,128.31,128.66,10982.0,128.31,128.79,128.31,128.66,10982.0
2025-03-28 12:40:00,128.67,129.18,128.65,129.03,14086.0,128.67,129.18,128.65,129.03,14086.0
2025-03-28 12:45:00,129.04,129.15,128.98,129.09,5304.0,129.04,129.15,128.98,129.09,5304.0
2025-03-28 12:50:00,129.17,129.2,129.01,129.12,8162.0,129.17,129.2,129.01,129.12,8162.0
2025-03-28 12:55:00,129.12,129.14,128.56,128.57,27514.0,129.12,129.14,128.56,128.57,27514.0
2025-03-28 13:00:00,128.56,128.65,128.39,128.49,14982.0,128.56,128.65,128.39,128.49,14982.0
2025-03-28 13:05:00,128.49,128.49,127.87,127.92,25163.0,128.49,128.49,127.87,127.92,25163.0
2025-03-28 13:10:00,127.92,128.21,127.68,128.06,12249.0,127.92,128.21,127.68,128.06,12249.0
2025-03-28 13:15:00,128.06,128.2,127.72,127.87,75032.0,128.06,128.2,127.72,127.87,75032.0
2025-03-28 13:20:00,127.76,127.96,127.5,127.67,58527.0,127.76,127.96,127.5,127.67,58527.0
2025-03-28 13:25:00,127.7,127.78,127.14,127.22,12365.0,127.7,127.78,127.14,127.22,12365.0
2025-03-28 13:30:00,127.33,127.72,127.33,127.58,6819.0,127.33,127.72,127.33,127.58,6819.0
2025-03-28 13:35:00,127.73,127.81,127.35,127.81,11905.0,127.73,127.81,127.35,127.81,11905.0
2025-03-28 13:40:00,127.65,127.89,127.64,127.8,4418.0,127.65,127.89,127.64,127.8,4418.0
2025-03-28 13:45:00,127.88,127.91,127.68,127.68,15762.0,127.88,127.91,127.68,127.68,15762.0
2025-03-28 13:50:00,127.68,127.9,127.6,127.81,7827.0,127.68,127.9,127.6,127.81,7827.0
2025-03-28 13:55:00,127.94,128.49,127.81,128.45,9045.0,127.94,128.49,127.81,128.45,9045.0
2025-03-28 14:00:00,128.43,128.9,128.43,128.89,18949.0,128.43,128.9,128.43,128.89,18949.0
2025-03-28 14:05:00,128.95,129.04,128.69,128.81,16665.0,128.95,129.04,128.69,128.81,16665.0
2025-03-28 14:10:00,128.8,128.82,128.38,128.49,8376.0,128.8,128.82,128.38,128.49,8376.0
2025-03-28 14:15:00,128.49,128.63,128.4,128.46,10407.0,128.49,128.63,128.4,128.46,10407.0
2025-03-28 14:20:00,128.46,128.74,128.22,128.4,15527.0,128.46,128.74,128.22,128.4,15527.0
2025-03-28 14:25:00,128.3,128.32,128.02,128.23,6657.0,128.3,128.32,128.02,128.23,6657.0
2025-03-28 14:30:00,128.16,128.37,127.95,127.95,14305.0,128.16,128.37,127.95,127.95,14305.0
2025-03-28 14:35:00,128.1,128.1,127.84,127.91,19855.0,128.1,128.1,127.84,127.91,19855.0
2025-03-28 14:40:00,127.91,127.95,127.66,127.73,21508.0,127.91,127.95,127.66,127.73,21508.0
2025-03-28 14:45:00,127.77,127.82,127.3,127.65,8544.0,127.77,127.82,127.3,127.65,8544.0
2025-03-28 14:50:00,127.65,127.73,127.52,127.63,23485.0,127.65,127.73,127.52,127.63,23485.0
2025-03-28 14:55:00,127.63,127.85,127.55,127.6,13374.0,127.63,127.85,127.55,127.6,13374.0
2025-03-28 15:00:00,127.78,127.81,127.57,127.65,8621.0,127.78,127.81,127.57,127.65,8621.0
2025-03-28 15:05:00,127.72,128.09,127.72,127.99,4997.0,127.72,128.09,127.72,127.99,4997.0
2025-03-28 15:10:00,127.99,127.99,127.69,127.81,5350.0,127.99,127.99,127.69,127.81,5350.0
2025-03-28 15:15:00,127.8,127.8,126.82,127.27,50768.0,127.8,127.8,126.82,127.27,50768.0
2025-03-28 15:20:00,127.13,127.4,126.94,127.4,9442.0,127.13,127.4,126.94,127.4,9442.0
2025-03-28 15:25:00,127.3,127.37,127.0,127.2,9367.0,127.3,127.37,127.0,127.2,9367.0
2025-03-28 15:30:00,127.27,127.43,126.67,126.9,25300.0,127.27,127.43,126.67,126.9,25300.0
2025-03-28 15:35:00,126.9,127.2,126.85,127.02,15240.0,126.9,127.2,126.85,127.02,15240.0
2025-03-28 15:40:00,127.12,127.36,127.0,127.21,18739.0,127.12,127.36,127.0,127.21,18739.0
2025-03-28 15:45:00,127.21,127.29,126.63,127.0,43650.0,127.21,127.29,126.63,127.0,43650.0
2025-03-28 15:50:00,127.04,127.73,126.54,127.68,59894.0,127.04,127.73,126.54,127.68,59894.0
2025-03-28 15:55:00,127.85,127.86,127.22,127.25,142023.0,127.85,127.86,127.22,127.25,142023.0
2025-03-31 09:30:00,125.33,125.5,122.19,122.25,221277.0,125.33,125.5,122.19,122.25,221277.0
2025-03-31 09:35:00,122.57,122.94,121.15,121.91,165809.0,122.57,122.94,121.15,121.91,165809.0
2025-03-31 09:40:00,121.93,121.98,120.6,120.74,35205.0,121.93,121.98,120.6,120.74,35205.0
2025-03-31 09:45:00,120.73,121.87,120.64,121.68,40674.0,120.73,121.87,120.64,121.68,40674.0
2025-03-31 09:50:00,121.78,123.67,121.77,123.13,69289.0,121.78,123.67,121.77,123.13,69289.0
2025-03-31 09:55:00,123.18,124.0,123.18,123.63,30535.0,123.18,124.0,123.18,123.63,30535.0
2025-03-31 10:00:00,123.69,124.09,123.41,123.87,25237.0,123.69,124.09,123.41,123.87,25237.0
2025-03-31 10:05:00,123.99,124.55,123.7,124.21,51669.0,123.99,124.55,123.7,124.21,51669.0
2025-03-31 10:10:00,124.24,124.24,123.06,123.4,19488.0,124.24,124.24,123.06,123.4,19488.0
2025-03-31 10:15:00,123.36,123.67,122.88,123.04,17866.0,123.36,123.67,122.88,123.04,17866.0
2025-03-31 10:20:00,122.94,123.24,122.78,122.82,11676.0,122.94,123.24,122.78,122.82,11676.0
2025-03-31 10:25:00,122.83,122.84,122.36,122.54,12344.0,122.83,122.84,122.36,122.54,12344.0
2025-03-31 10:30:00,122.52,123.48,122.48,123.3,13589.0,122.52,123.48,122.48,123.3,13589.0
2025-03-31 10:35:00,123.26,123.85,123.17,123.85,17684.0,123.26,123.85,123.17,123.85,17684.0
2025-03-31 10:40:00,123.83,124.63,123.79,124.44,34918.0,123.83,124.63,123.79,124.44,34918.0
2025-03-31 10:45:00,124.43,124.65,124.25,124.44,13905.0,124.43,124.65,124.25,124.44,13905.0
2025-03-31 10:50:00,124.59,124.63,124.32,124.58,19545.0,124.59,124.63,124.32,124.58,19545.0
2025-03-31 10:55:00,124.57,124.57,123.85,123.98,21545.0,124.57,124.57,123.85,123.98,21545.0
2025-03-31 11:00:00,124.0,124.51,123.98,124.15,21995.0,124.0,124.51,123.98,124.15,21995.0
2025-03-31 11:05:00,124.08,124.08,123.2,123.66,15827.0,124.08,124.08,123.2,123.66,15827.0
2025-03-31 11:10:00,123.73,124.1,123.59,123.79,9954.0,123.73,124.1,123.59,123.79,9954.0
2025-03-31 11:15:00,123.83,124.15,123.75,124.03,16826.0,123.83,124.15,123.75,124.03,16826.0
2025-03-31 11:20:00,123.98,124.35,123.73,124.35,18322.0,123.98,124.35,123.73,124.35,18322.0
2025-03-31 11:25:00,124.21,124.41,123.98,124.2,19704.0,124.21,124.41,123.98,124.2,19704.0
2025-03-31 11:30:00,124.14,124.45,123.97,124.41,16866.0,124.14,124.45,123.97,124.41,16866.0
2025-03-31 11:35:00,124.45,125.02,124.44,124.52,15849.0,124.45,125.02,124.44,124.52,15849.0
2025-03-31 11:40:00,124.54,124.72,124.45,124.72,6900.0,124.54,124.72,124.45,124.72,6900.0
2025-03-31 11:45:00,124.59,124.86,124.58,124.75,1737.0,124.59,124.86,124.58,124.75,1737.0
2025-03-31 11:50:00,124.88,124.96,124.68,124.86,2454.0,124.88,124.96,124.68,124.86,2454.0
2025-03-31 11:55:00,124.88,124.88,124.23,124.29,36977.0,124.88,124.88,124.23,124.29,36977.0
2025-03-31 12:00:00,124.39,124.61,124.34,124.43,7398.0,124.39,124.61,124.34,124.43,7398.0
2025-03-31 12:05:00,124.37,124.41,124.01,124.11,10722.0,124.37,124.41,124.01,124.11,10722.0
2025-03-31 12:10:00,124.09,124.3,123.95,124.12,9605.0,124.09,124.3,123.95,124.12,9605.0
2025-03-31 12:15:00,124.2,124.44,124.19,124.44,3612.0,124.2,124.44,124.19,124.44,3612.0
2025-03-31 12:20:00,124.5,124.65,124.35,124.51,7766.0,124.5,124.65,124.35,124.51,7766.0
2025-03-31 12:25:00,124.51,124.97,124.5,124.9,4562.0,124.51,124.97,124.5,124.9,4562.0
2025-03-31 12:30:00,124.96,125.04,124.65,124.87,5621.0,124.96,125.04,124.65,124.87,5621.0
2025-03-31 12:35:00,124.82,124.85,124.56,124.61,4523.0,124.82,124.85,124.56,124.61,4523.0
2025-03-31 12:40:00,124.61,124.8,124.44,124.51,5244.0,124.61,124.8,124.44,124.51,5244.0
2025-03-31 12:45:00,124.44,124.63,124.43,124.55,2203.0,124.44,124.63,124.43,124.55,2203.0
2025-03-31 12:50:00,124.55,124.6,124.42,124.53,3555.0,124.55,124.6,124.42,124.53,3555.0
2025-03-31 12:55:00,124.52,124.52,123.92,123.98,7161.0,124.52,124.52,123.92,123.98,7161.0
2025-03-31 13:00:00,123.98,124.39,123.96,124.38,7463.0,123.98,124.39,123.96,124.38,7463.0
2025-03-31 13:05:00,124.37,125.03,124.3,125.03,11254.0,124.37,125.03,124.3,125.03,11254.0
2025-03-31 13:10:00,125.04,125.26,124.49,124.81,53040.0,125.04,125.26,124.49,124.81,53040.0
2025-03-31 13:15:00,124.9,124.97,124.66,124.74,54004.0,124.9,124.97,124.66,124.74,54004.0
2025-03-31 13:20:00,124.7,124.7,124.37,124.66,10993.0,124.7,124.7,124.37,124.66,10993.0
2025-03-31 13:25:00,124.58,124.58,124.1,124.3,6922.0,124.58,124.58,124.1,124.3,6922.0
2025-03-31 13:30:00,124.37,124.54,124.35,124.54,5102.0,124.37,124.54,124.35,124.54,5102.0
2025-03-31 13:35:00,124.49,125.01,124.44,124.77,27296.0,124.49,125.01,124.44,124.77,27296.0
2025-03-31 13:40:00,124.76,124.83,124.15,124.28,10527.0,124.76,124.83,124.15,124.28,10527.0
2025-03-31 13:45:00,124.28,124.81,124.27,124.81,14982.0,124.28,124.81,124.27,124.81,14982.0
2025-03-31 13:50:00,124.74,125.38,124.7,125.1,51782.0,124.74,125.38,124.7,125.1,51782.0
2025-03-31 13:55:00,125.07,125.17,124.27,124.41,117941.0,125.07,125.17,124.27,124.41,117941.0
2025-03-31 14:00:00,124.44,125.03,124.35,124.8,23163.0,124.44,125.03,124.35,124.8,23163.0
2025-03-31 14:05:00,125.02,125.66,125.02,125.58,30250.0,125.02,125.66,125.02,125.58,30250.0
2025-03-31 14:10:00,125.71,125.78,125.57,125.57,6752.0,125.71,125.78,125.57,125.57,6752.0
2025-03-31 14:15:00,125.6,126.1,125.56,126.05,22112.0,125.6,126.1,125.56,126.05,22112.0
2025-03-31 14:20:00,126.0,126.09,125.68,125.77,42286.0,126.0,126.09,125.68,125.77,42286.0
2025-03-31 14:25:00,125.74,125.81,125.62,125.64,10789.0,125.74,125.81,125.62,125.64,10789.0
2025-03-31 14:30:00,125.62,125.89,125.62,125.67,4592.0,125.62,125.89,125.62,125.67,4592.0
2025-03-31 14:35:00,125.76,126.14,125.76,126.05,4555.0,125.76,126.14,125.76,126.05,4555.0
2025-03-31 14:40:00,126.1,126.42,126.09,126.14,6928.0,126.1,126.42,126.09,126.14,6928.0
2025-03-31 14:45:00,126.21,126.21,125.82,126.13,6095.0,126.21,126.21,125.82,126.13,6095.0
2025-03-31 14:50:00,126.22,126.29,126.06,126.1,5024.0,126.22,126.29,126.06,126.1,5024.0
2025-03-31 14:55:00,126.16,126.18,125.73,125.77,5355.0,126.16,126.18,125.73,125.77,5355.0
2025-03-31 15:00:00,125.87,125.9,125.2,125.25,46603.0,125.87,125.9,125.2,125.25,46603.0
2025-03-31 15:05:00,125.2,125.95,125.2,125.73,20030.0,125.2,125.95,125.2,125.73,20030.0
2025-03-31 15:10:00,125.68,125.92,125.56,125.7,6813.0,125.68,125.92,125.56,125.7,6813.0
2025-03-31 15:15:00,125.68,125.85,125.43,125.61,8703.0,125.68,125.85,125.43,125.61,8703.0
2025-03-31 15:20:00,125.58,125.89,125.49,125.82,8662.0,125.58,125.89,125.49,125.82,8662.0
2025-03-31 15:25:00,125.82,126.05,125.75,125.95,14985.0,125.82,126.05,125.75,125.95,14985.0
2025-03-31 15:30:00,125.87,126.16,125.79,126.16,19048.0,125.87,126.16,125.79,126.16,19048.0
2025-03-31 15:35:00,126.15,126.26,125.94,126.14,7792.0,126.15,126.26,125.94,126.14,7792.0
2025-03-31 15:40:00,126.23,126.87,126.21,126.37,31792.0,126.23,126.87,126.21,126.37,31792.0
2025-03-31 15:45:00,126.35,126.56,126.14,126.31,18365.0,126.35,126.56,126.14,126.31,18365.0
2025-03-31 15:50:00,126.4,126.95,126.22,126.95,48003.0,126.4,126.95,126.22,126.95,48003.0
2025-03-31 15:55:00,126.98,127.1,126.4,126.42,137848.0,126.98,127.1,126.4,126.42,137848.0
2025-04-01 09:30:00,126.11,126.32,125.05,125.34,50686.0,126.11,126.32,125.05,125.34,50686.0
2025-04-01 09:35:00,125.33,125.87,125.33,125.67,14281.0,125.33,125.87,125.33,125.67,14281.0
2025-04-01 09:40:00,125.66,125.93,124.4,124.86,32645.0,125.66,125.93,124.4,124.86,32645.0
2025-04-01 09:45:00,124.86,126.17,124.71,125.86,23602.0,124.86,126.17,124.71,125.86,23602.0
2025-04-01 09:50:00,125.93,125.94,125.22,125.35,17003.0,125.93,125.94,125.22,125.35,17003.0
2025-04-01 09:55:00,125.46,125.46,124.41,124.41,40932.0,125.46,125.46,124.41,124.41,40932.0
2025-04-01 10:00:00,124.32,124.7,123.64,124.17,42672.0,124.32,124.7,123.64,124.17,42672.0
2025-04-01 10:05:00,124.04,124.3,123.61,123.64,39360.0,124.04,124.3,123.61,123.64,39360.0
2025-04-01 10:10:00,123.64,123.64,122.71,122.8,33684.0,123.64,123.64,122.71,122.8,33684.0
2025-04-01 10:15:00,122.73,122.84,122.36,122.67,37568.0,122.73,122.84,122.36,122.67,37568.0
2025-04-01 10:20:00,122.77,123.21,122.61,123.02,46593.0,122.77,123.21,122.61,123.02,46593.0
2025-04-01 10:25:00,123.02,123.1,122.66,122.71,32640.0,123.02,123.1,122.66,122.71,32640.0
2025-04-01 10:30:00,122.79,123.48,122.71,123.4,17787.0,122.79,123.48,122.71,123.4,17787.0
2025-04-01 10:35:00,123.48,124.22,123.32,123.98,47828.0,123.48,124.22,123.32,123.98,47828.0
2025-04-01 10:40:00,123.91,124.0,123.52,123.78,36964.0,123.91,124.0,123.52,123.78,36964.0
2025-04-01 10:45:00,123.73,123.81,123.4,123.55,28310.0,123.73,123.81,123.4,123.55,28310.0
2025-04-01 10:50:00,123.52,124.21,123.51,124.01,38027.0,123.52,124.21,123.51,124.01,38027.0
2025-04-01 10:55:00,124.07,124.2,123.74,124.15,24950.0,124.07,124.2,123.74,124.15,24950.0
2025-04-01 11:00:00,124.2,125.0,124.04,124.78,51203.0,124.2,125.0,124.04,124.78,51203.0
2025-04-01 11:05:00,124.88,124.95,124.48,124.65,17290.0,124.88,124.95,124.48,124.65,17290.0
2025-04-01 11:10:00,124.58,124.71,123.87,124.2,40906.0,124.58,124.71,123.87,124.2,40906.0
2025-04-01 11:15:00,124.17,124.51,123.61,124.45,51073.0,124.17,124.51,123.61,124.45,51073.0
2025-04-01 11:20:00,124.45,125.13,124.35,124.94,49200.0,124.45,125.13,124.35,124.94,49200.0
2025-04-01 11:25:00,124.94,124.94,124.3,124.55,40631.0,124.94,124.94,124.3,124.55,40631.0
2025-04-01 11:30:00,124.43,124.8,124.43,124.77,6781.0,124.43,124.8,124.43,124.77,6781.0
2025-04-01 11:35:00,124.68,124.68,124.16,124.3,30382.0,124.68,124.68,124.16,124.3,30382.0
2025-04-01 11:40:00,124.22,124.49,123.88,124.49,21611.0,124.22,124.49,123.88,124.49,21611.0
2025-04-01 11:45:00,124.57,124.57,124.24,124.48,6682.0,124.57,124.57,124.24,124.48,6682.0
2025-04-01 11:50:00,124.53,124.83,124.42,124.58,51673.0,124.53,124.83,124.42,124.58,51673.0
2025-04-01 11:55:00,124.59,124.8,124.35,124.76,10354.0,124.59,124.8,124.35,124.76,10354.0
2025-04-01 12:00:00,124.77,125.22,124.6,125.19,14931.0,124.77,125.22,124.6,125.19,14931.0
2025-04-01 12:05:00,125.16,125.59,125.16,125.42,16363.0,125.16,125.59,125.16,125.42,16363.0
2025-04-01 12:10:00,125.43,125.85,125.38,125.77,15759.0,125.43,125.85,125.38,125.77,15759.0
2025-04-01 12:15:00,125.78,126.3,125.77,126.3,27818.0,125.78,126.3,125.77,126.3,27818.0
2025-04-01 12:20:00,126.17,126.49,125.97,126.24,16904.0,126.17,126.49,125.97,126.24,16904.0
2025-04-01 12:25:00,126.01,126.22,125.71,125.71,50741.0,126.01,126.22,125.71,125.71,50741.0
2025-04-01 12:30:00,125.72,125.73,125.35,125.48,19659.0,125.72,125.73,125.35,125.48,19659.0
2025-04-01 12:35:00,125.49,125.82,125.42,125.42,11513.0,125.49,125.82,125.42,125.42,11513.0
2025-04-01 12:40:00,125.55,125.65,125.25,125.4,11271.0,125.55,125.65,125.25,125.4,11271.0
2025-04-01 12:45:00,125.32,125.76,125.05,125.75,15230.0,125.32,125.76,125.05,125.75,15230.0
2025-04-01 12:50:00,125.77,126.25,125.77,126.2,4599.0,125.77,126.25,125.77,126.2,4599.0
2025-04-01 12:55:00,126.24,126.24,125.98,126.0,6209.0,126.24,126.24,125.98,126.0,6209.0
2025-04-01 13:00:00,126.07,126.23,125.97,126.17,11469.0,126.07,126.23,125.97,126.17,11469.0
2025-04-01 13:05:00,126.17,126.23,125.72,125.87,14029.0,126.17,126.23,125.72,125.87,14029.0
2025-04-01 13:10:00,125.78,126.17,125.76,126.13,12054.0,125.78,126.17,125.76,126.13,12054.0
2025-04-01 13:15:00,126.13,126.42,125.99,126.05,11102.0,126.13,126.42,125.99,126.05,11102.0
2025-04-01 13:20:00,126.08,126.29,125.97,126.18,6011.0,126.08,126.29,125.97,126.18,6011.0
2025-04-01 13:25:00,126.19,126.44,126.1,126.35,4029.0,126.19,126.44,126.1,126.35,4029.0
2025-04-01 13:30:00,126.34,126.36,125.86,126.07,15520.0,126.34,126.36,125.86,126.07,15520.0
2025-04-01 13:35:00,126.12,126.31,126.04,126.25,9384.0,126.12,126.31,126.04,126.25,9384.0
2025-04-01 13:40:00,126.31,126.44,125.88,125.88,6399.0,126.31,126.44,125.88,125.88,6399.0
2025-04-01 13:45:00,125.88,126.1,125.85,126.1,3605.0,125.88,126.1,125.85,126.1,3605.0
2025-04-01 13:50:00,126.08,126.35,126.0,126.22,7335.0,126.08,126.35,126.0,126.22,7335.0
2025-04-01 13:55:00,126.25,126.66,126.21,126.47,12526.0,126.25,126.66,126.21,126.47,12526.0
2025-04-01 14:00:00,126.42,126.42,126.01,126.11,13904.0,126.42,126.42,126.01,126.11,13904.0
2025-04-01 14:05:00,126.11,126.28,126.03,126.22,6031.0,126.11,126.28,126.03,126.22,6031.0
2025-04-01 14:10:00,126.26,126.58,126.13,126.56,14242.0,126.26,126.58,126.13,126.56,14242.0
2025-04-01 14:15:00,126.52,126.58,126.36,126.51,7913.0,126.52,126.58,126.36,126.51,7913.0
2025-04-01 14:20:00,126.53,126.53,126.21,126.24,7983.0,126.53,126.53,126.21,126.24,7983.0
2025-04-01 14:25:00,126.31,126.68,126.31,126.54,11816.0,126.31,126.68,126.31,126.54,11816.0
2025-04-01 14:30:00,126.4,126.76,126.31,126.72,13656.0,126.4,126.76,126.31,126.72,13656.0
2025-04-01 14:35:00,126.65,126.68,126.23,126.31,9226.0,126.65,126.68,126.23,126.31,9226.0
2025-04-01 14:40:00,126.31,126.43,126.04,126.31,11505.0,126.31,126.43,126.04,126.31,11505.0
2025-04-01 14:45:00,126.32,126.4,126.2,126.28,8812.0,126.32,126.4,126.2,126.28,8812.0
2025-04-01 14:50:00,126.33,126.33,126.0,126.31,11614.0,126.33,126.33,126.0,126.31,11614.0
2025-04-01 14:55:00,126.37,126.59,126.3,126.45,65072.0,126.37,126.59,126.3,126.45,65072.0
2025-04-01 15:00:00,126.41,126.65,126.17,126.25,10193.0,126.41,126.65,126.17,126.25,10193.0
2025-04-01 15:05:00,126.25,126.32,125.62,125.62,11020.0,126.25,126.32,125.62,125.62,11020.0
2025-04-01 15:10:00,125.7,126.16,125.65,126.12,14454.0,125.7,126.16,125.65,126.12,14454.0
2025-04-01 15:15:00,126.18,126.31,126.11,126.23,8495.0,126.18,126.31,126.11,126.23,8495.0
2025-04-01 15:20:00,126.17,126.53,126.09,126.53,8906.0,126.17,126.53,126.09,126.53,8906.0
2025-04-01 15:25:00,126.53,126.8,126.53,126.71,12313.0,126.53,126.8,126.53,126.71,12313.0
2025-04-01 15:30:00,126.68,126.92,126.61,126.77,14751.0,126.68,126.92,126.61,126.77,14751.0
2025-04-01 15:35:00,126.76,126.96,126.55,126.94,12739.0,126.76,126.96,126.55,126.94,12739.0
2025-04-01 15:40:00,126.94,127.23,126.86,127.05,25085.0,126.94,127.23,126.86,127.05,25085.0
2025-04-01 15:45:00,127.1,127.13,126.96,127.08,12525.0,127.1,127.13,126.96,127.08,12525.0
2025-04-01 15:50:00,127.12,127.45,126.76,127.44,36990.0,127.12,127.45,126.76,127.44,36990.0
2025-04-01 15:55:00,127.45,127.77,127.39,127.56,88280.0,127.45,127.77,127.39,127.56,88280.0
2025-04-02 09:30:00,127.09,127.57,126.02,126.35,48994.0,127.09,127.57,126.02,126.35,48994.0
2025-04-02 09:35:00,126.34,126.75,125.55,126.12,16319.0,126.34,126.75,125.55,126.12,16319.0
2025-04-02 09:40:00,126.17,127.11,126.1,126.9,21718.0,126.17,127.11,126.1,126.9,21718.0
2025-04-02 09:45:00,127.03,127.56,126.9,127.54,29784.0,127.03,127.56,126.9,127.54,29784.0
2025-04-02 09:50:00,127.41,127.92,127.31,127.35,16844.0,127.41,127.92,127.31,127.35,16844.0
2025-04-02 09:55:00,127.35,127.41,126.67,126.84,16887.0,127.35,127.41,126.67,126.84,16887.0
2025-04-02 10:00:00,126.71,127.96,126.47,127.73,23568.0,126.71,127.96,126.47,127.73,23568.0
2025-04-02 10:05:00,127.73,127.96,127.22,127.26,11418.0,127.73,127.96,127.22,127.26,11418.0
2025-04-02 10:10:00,127.42,127.77,127.41,127.51,10497.0,127.42,127.77,127.41,127.51,10497.0
2025-04-02 10:15:00,127.67,127.78,127.28,127.61,6830.0,127.67,127.78,127.28,127.61,6830.0
2025-04-02 10:20:00,127.61,127.8,127.44,127.65,7004.0,127.61,127.8,127.44,127.65,7004.0
2025-04-02 10:25:00,127.65,127.65,127.3,127.39,4195.0,127.65,127.65,127.3,127.39,4195.0
2025-04-02 10:30:00,127.38,127.38,127.14,127.26,6250.0,127.38,127.38,127.14,127.26,6250.0
2025-04-02 10:35:00,127.25,127.43,126.82,127.0,8395.0,127.25,127.43,126.82,127.0,8395.0
2025-04-02 10:40:00,126.93,127.27,126.82,126.88,4997.0,126.93,127.27,126.82,126.88,4997.0
2025-04-02 10:45:00,126.82,127.1,126.77,126.98,14482.0,126.82,127.1,126.77,126.98,14482.0
2025-04-02 10:50:00,127.05,127.36,126.96,127.35,3875.0,127.05,127.36,126.96,127.35,3875.0
2025-04-02 10:55:00,127.37,127.6,127.25,127.53,1601.0,127.37,127.6,127.25,127.53,1601.0
2025-04-02 11:00:00,127.49,127.58,127.35,127.37,6483.0,127.49,127.58,127.35,127.37,6483.0
2025-04-02 11:05:00,127.34,127.46,127.15,127.41,10744.0,127.34,127.46,127.15,127.41,10744.0
2025-04-02 11:10:00,127.4,127.5,126.92,127.08,7677.0,127.4,127.5,126.92,127.08,7677.0
2025-04-02 11:15:00,126.91,127.35,126.91,127.32,4897.0,126.91,127.35,126.91,127.32,4897.0
2025-04-02 11:20:00,127.41,127.97,127.32,127.92,16460.0,127.41,127.97,127.32,127.92,16460.0
2025-04-02 11:25:00,127.94,128.29,127.89,128.2,22306.0,127.94,128.29,127.89,128.2,22306.0
2025-04-02 11:30:00,128.16,128.27,128.04,128.27,5479.0,128.16,128.27,128.04,128.27,5479.0
2025-04-02 11:35:00,128.22,128.8,128.02,128.69,11426.0,128.22,128.8,128.02,128.69,11426.0
2025-04-02 11:40:00,128.78,128.99,128.32,128.32,20559.0,128.78,128.99,128.32,128.32,20559.0
2025-04-02 11:45:00,128.23,128.45,127.77,128.01,7698.0,128.23,128.45,127.77,128.01,7698.0
2025-04-02 11:50:00,127.94,128.03,127.6,127.71,16807.0,127.94,128.03,127.6,127.71,16807.0
2025-04-02 11:55:00,127.61,128.23,127.6,128.11,8981.0,127.61,128.23,127.6,128.11,8981.0
2025-04-02 12:00:00,128.08,128.22,128.01,128.21,9276.0,128.08,128.22,128.01,128.21,9276.0
2025-04-02 12:05:00,128.23,128.37,128.06,128.32,25529.0,128.23,128.37,128.06,128.32,25529.0
2025-04-02 12:10:00,128.28,128.68,128.26,128.55,9411.0,128.28,128.68,128.26,128.55,9411.0
2025-04-02 12:15:00,128.59,128.71,128.37,128.48,3759.0,128.59,128.71,128.37,128.48,3759.0
2025-04-02 12:20:00,128.44,128.93,128.43,128.84,7562.0,128.44,128.93,128.43,128.84,7562.0
2025-04-02 12:25:00,128.74,128.79,128.59,128.64,7808.0,128.74,128.79,128.59,128.64,7808.0
2025-04-02 12:30:00,128.73,128.94,128.65,128.88,9074.0,128.73,128.94,128.65,128.88,9074.0
2025-04-02 12:35:00,128.96,128.97,128.78,128.92,3888.0,128.96,128.97,128.78,128.92,3888.0
2025-04-02 12:40:00,128.99,129.49,128.9,129.41,14412.0,128.99,129.49,128.9,129.41,14412.0
2025-04-02 12:45:00,129.53,129.57,129.28,129.4,9675.0,129.53,129.57,129.28,129.4,9675.0
2025-04-02 12:50:00,129.37,129.77,129.3,129.59,12045.0,129.37,129.77,129.3,129.59,12045.0
2025-04-02 12:55:00,129.51,129.54,129.17,129.42,5823.0,129.51,129.54,129.17,129.42,5823.0
2025-04-02 13:00:00,129.45,129.62,129.31,129.33,7213.0,129.45,129.62,129.31,129.33,7213.0
2025-04-02 13:05:00,129.33,129.42,129.08,129.32,14144.0,129.33,129.42,129.08,129.32,14144.0
2025-04-02 13:10:00,129.27,129.79,129.18,129.62,19094.0,129.27,129.79,129.18,129.62,19094.0
2025-04-02 13:15:00,129.66,129.84,129.61,129.69,3774.0,129.66,129.84,129.61,129.69,3774.0
2025-04-02 13:20:00,129.77,129.8,129.48,129.74,15656.0,129.77,129.8,129.48,129.74,15656.0
2025-04-02 13:25:00,129.63,129.83,129.42,129.61,8836.0,129.63,129.83,129.42,129.61,8836.0
2025-04-02 13:30:00,129.62,129.66,129.4,129.4,4889.0,129.62,129.66,129.4,129.4,4889.0
2025-04-02 13:35:00,129.49,129.65,128.99,129.04,15044.0,129.49,129.65,128.99,129.04,15044.0
2025-04-02 13:40:00,129.05,129.1,128.79,128.96,5344.0,129.05,129.1,128.79,128.96,5344.0
2025-04-02 13:45:00,128.89,128.89,128.53,128.6,8056.0,128.89,128.89,128.53,128.6,8056.0
2025-04-02 13:50:00,128.6,128.8,128.57,128.66,7077.0,128.6,128.8,128.57,128.66,7077.0
2025-04-02 13:55:00,128.77,128.83,128.66,128.74,6228.0,128.77,128.83,128.66,128.74,6228.0
2025-04-02 14:00:00,128.74,128.81,128.5,128.5,4156.0,128.74,128.81,128.5,128.5,4156.0
2025-04-02 14:05:00,128.5,128.5,128.14,128.26,7090.0,128.5,128.5,128.14,128.26,7090.0
2025-04-02 14:10:00,128.26,128.46,128.07,128.43,5004.0,128.26,128.46,128.07,128.43,5004.0
2025-04-02 14:15:00,128.48,128.51,127.85,127.93,9421.0,128.48,128.51,127.85,127.93,9421.0
2025-04-02 14:20:00,127.92,128.02,127.62,127.73,16013.0,127.92,128.02,127.62,127.73,16013.0
2025-04-02 14:25:00,127.76,128.08,127.62,127.62,9247.0,127.76,128.08,127.62,127.62,9247.0
2025-04-02 14:30:00,127.57,127.91,127.51,127.8,11115.0,127.57,127.91,127.51,127.8,11115.0
2025-04-02 14:35:00,127.79,128.09,127.79,128.02,5910.0,127.79,128.09,127.79,128.02,5910.0
2025-04-02 14:40:00,128.03,128.22,128.0,128.02,2162.0,128.03,128.22,128.0,128.02,2162.0
2025-04-02 14:45:00,128.02,128.1,127.93,127.94,1524.0,128.02,128.1,127.93,127.94,1524.0
2025-04-02 14:50:00,127.88,127.91,127.57,127.9,10704.0,127.88,127.91,127.57,127.9,10704.0
2025-04-02 14:55:00,127.87,127.87,127.33,127.39,10447.0,127.87,127.87,127.33,127.39,10447.0
2025-04-02 15:00:00,127.4,127.86,127.37,127.86,11202.0,127.4,127.86,127.37,127.86,11202.0
2025-04-02 15:05:00,127.9,128.0,127.68,127.99,7712.0,127.9,128.0,127.68,127.99,7712.0
2025-04-02 15:10:00,127.95,128.36,127.91,128.34,14508.0,127.95,128.36,127.91,128.34,14508.0
2025-04-02 15:15:00,128.32,128.43,128.21,128.32,13789.0,128.32,128.43,128.21,128.32,13789.0
2025-04-02 15:20:00,128.3,128.78,128.29,128.78,13667.0,128.3,128.78,128.29,128.78,13667.0
2025-04-02 15:25:00,128.75,128.82,128.36,128.78,22810.0,128.75,128.82,128.36,128.78,22810.0
2025-04-02 15:30:00,128.7,128.93,128.47,128.88,19569.0,128.7,128.93,128.47,128.88,19569.0
2025-04-02 15:35:00,128.88,129.0,128.78,128.83,12040.0,128.88,129.0,128.78,128.83,12040.0
2025-04-02 15:40:00,128.82,129.33,128.82,129.06,25550.0,128.82,129.33,128.82,129.06,25550.0
2025-04-02 15:45:00,129.04,129.47,128.97,129.42,20292.0,129.04,129.47,128.97,129.42,20292.0
2025-04-02 15:50:00,129.48,129.82,129.14,129.32,42265.0,129.48,129.82,129.14,129.32,42265.0
2025-04-02 15:55:00,129.32,129.97,129.32,129.9,94970.0,129.32,129.97,129.32,129.9,94970.0
2025-04-03 09:30:00,128.85,133.4,128.57,131.94,410404.0,128.85,133.4,128.57,131.94,410404.0
2025-04-03 09:35:00,131.37,137.53,131.0,135.28,376742.0,131.37,137.53,131.0,135.28,376742.0
2025-04-03 09:40:00,135.17,136.46,132.68,133.05,269389.0,135.17,136.46,132.68,133.05,269389.0
2025-04-03 09:45:00,133.05,136.13,132.87,136.0,257969.0,133.05,136.13,132.87,136.0,257969.0
2025-04-03 09:50:00,136.0,138.53,135.62,137.3,343375.0,136.0,138.53,135.62,137.3,343375.0
2025-04-03 09:55:00,137.35,139.39,136.79,139.3,200271.0,137.35,139.39,136.79,139.3,200271.0
2025-04-03 10:00:00,139.19,140.52,138.79,139.33,422529.0,139.19,140.52,138.79,139.33,422529.0
2025-04-03 10:05:00,139.24,140.22,138.5,138.82,289486.0,139.24,140.22,138.5,138.82,289486.0
2025-04-03 10:10:00,138.77,138.84,136.96,137.38,246419.0,138.77,138.84,136.96,137.38,246419.0
2025-04-03 10:15:00,137.5,138.57,136.06,136.65,144095.0,137.5,138.57,136.06,136.65,144095.0
2025-04-03 10:20:00,136.65,139.75,136.46,139.48,132449.0,136.65,139.75,136.46,139.48,132449.0
2025-04-03 10:25:00,139.48,140.0,138.47,138.6,96751.0,139.48,140.0,138.47,138.6,96751.0
2025-04-03 10:30:00,138.75,139.4,137.69,137.74,76025.0,138.75,139.4,137.69,137.74,76025.0
2025-04-03 10:35:00,137.94,138.62,137.38,138.05,46393.0,137.94,138.62,137.38,138.05,46393.0
2025-04-03 10:40:00,138.05,139.12,137.67,138.95,54153.0,138.05,139.12,137.67,138.95,54153.0
2025-04-03 10:45:00,138.91,139.08,136.77,136.96,60678.0,138.91,139.08,136.77,136.96,60678.0
2025-04-03 10:50:00,136.96,137.39,136.5,137.21,52783.0,136.96,137.39,136.5,137.21,52783.0
2025-04-03 10:55:00,137.17,138.08,136.92,137.31,36658.0,137.17,138.08,136.92,137.31,36658.0
2025-04-03 11:00:00,137.32,137.51,135.84,136.75,55538.0,137.32,137.51,135.84,136.75,55538.0
2025-04-03 11:05:00,136.66,136.66,134.0,134.49,90032.0,136.66,136.66,134.0,134.49,90032.0
2025-04-03 11:10:00,134.49,135.48,133.99,135.24,98141.0,134.49,135.48,133.99,135.24,98141.0
2025-04-03 11:15:00,135.29,136.17,135.1,135.72,73938.0,135.29,136.17,135.1,135.72,73938.0
2025-04-03 11:20:00,135.78,137.02,135.32,135.42,85256.0,135.78,137.02,135.32,135.42,85256.0
2025-04-03 11:25:00,135.55,136.76,134.8,135.32,55222.0,135.55,136.76,134.8,135.32,55222.0
2025-04-03 11:30:00,135.32,135.47,134.41,135.12,92007.0,135.32,135.47,134.41,135.12,92007.0
2025-04-03 11:35:00,135.22,136.48,135.07,135.54,88504.0,135.22,136.48,135.07,135.54,88504.0
2025-04-03 11:40:00,135.69,135.87,134.77,134.97,30401.0,135.69,135.87,134.77,134.97,30401.0
2025-04-03 11:45:00,134.97,135.19,134.39,134.39,35047.0,134.97,135.19,134.39,134.39,35047.0
2025-04-03 11:50:00,134.57,134.73,134.0,134.37,26459.0,134.57,134.73,134.0,134.37,26459.0
2025-04-03 11:55:00,134.49,134.86,134.06,134.23,16244.0,134.49,134.86,134.06,134.23,16244.0
2025-04-03 12:00:00,134.02,134.09,133.36,133.44,20173.0,134.02,134.09,133.36,133.44,20173.0
2025-04-03 12:05:00,133.34,133.68,133.33,133.41,18967.0,133.34,133.68,133.33,133.41,18967.0
2025-04-03 12:10:00,133.41,133.88,133.02,133.77,24761.0,133.41,133.88,133.02,133.77,24761.0
2025-04-03 12:15:00,133.69,137.0,133.49,134.18,58871.0,133.69,137.0,133.49,134.18,58871.0
2025-04-03 12:20:00,134.18,134.74,133.98,134.71,35557.0,134.18,134.74,133.98,134.71,35557.0
2025-04-03 12:25:00,134.71,134.82,134.26,134.37,20272.0,134.71,134.82,134.26,134.37,20272.0
2025-04-03 12:30:00,134.51,134.62,133.65,134.35,47783.0,134.51,134.62,133.65,134.35,47783.0
2025-04-03 12:35:00,134.2,134.47,133.79,133.96,27766.0,134.2,134.47,133.79,133.96,27766.0
2025-04-03 12:40:00,134.05,134.44,133.92,134.22,21525.0,134.05,134.44,133.92,134.22,21525.0
2025-04-03 12:45:00,134.36,135.38,134.0,135.28,27304.0,134.36,135.38,134.0,135.28,27304.0
2025-04-03 12:50:00,135.24,135.87,134.98,135.27,17804.0,135.24,135.87,134.98,135.27,17804.0
2025-04-03 12:55:00,135.27,135.27,134.2,134.22,11629.0,135.27,135.27,134.2,134.22,11629.0
2025-04-03 13:00:00,134.14,135.0,134.08,134.88,16001.0,134.14,135.0,134.08,134.88,16001.0
2025-04-03 13:05:00,134.75,136.0,134.74,135.96,16864.0,134.75,136.0,134.74,135.96,16864.0
2025-04-03 13:10:00,135.81,135.81,135.32,135.56,13394.0,135.81,135.81,135.32,135.56,13394.0
2025-04-03 13:15:00,135.48,135.83,135.21,135.81,15811.0,135.48,135.83,135.21,135.81,15811.0
2025-04-03 13:20:00,135.9,135.92,135.3,135.42,14294.0,135.9,135.92,135.3,135.42,14294.0
2025-04-03 13:25:00,135.56,135.63,135.22,135.22,23139.0,135.56,135.63,135.22,135.22,23139.0
2025-04-03 13:30:00,135.16,136.32,135.16,136.05,18374.0,135.16,136.32,135.16,136.05,18374.0
2025-04-03 13:35:00,135.95,136.56,135.68,136.42,32218.0,135.95,136.56,135.68,136.42,32218.0
2025-04-03 13:40:00,136.49,137.12,136.3,137.0,17899.0,136.49,137.12,136.3,137.0,17899.0
2025-04-03 13:45:00,137.08,137.08,136.31,136.34,15310.0,137.08,137.08,136.31,136.34,15310.0
2025-04-03 13:50:00,136.23,136.66,136.12,136.66,18145.0,136.23,136.66,136.12,136.66,18145.0
2025-04-03 13:55:00,136.48,136.63,136.06,136.2,22410.0,136.48,136.63,136.06,136.2,22410.0
2025-04-03 14:00:00,136.17,136.49,135.9,135.97,11413.0,136.17,136.49,135.9,135.97,11413.0
2025-04-03 14:05:00,136.05,136.18,135.54,135.71,22405.0,136.05,136.18,135.54,135.71,22405.0
2025-04-03 14:10:00,135.71,136.13,135.59,135.85,15581.0,135.71,136.13,135.59,135.85,15581.0
2025-04-03 14:15:00,135.91,136.14,135.84,136.11,14399.0,135.91,136.14,135.84,136.11,14399.0
2025-04-03 14:20:00,136.06,136.9,135.99,136.83,17824.0,136.06,136.9,135.99,136.83,17824.0
2025-04-03 14:25:00,136.83,136.88,136.07,136.46,19563.0,136.83,136.88,136.07,136.46,19563.0
2025-04-03 14:30:00,136.5,137.09,136.37,136.77,30713.0,136.5,137.09,136.37,136.77,30713.0
2025-04-03 14:35:00,136.69,137.77,136.69,137.72,22587.0,136.69,137.77,136.69,137.72,22587.0
2025-04-03 14:40:00,137.71,138.55,137.46,137.9,53607.0,137.71,138.55,137.46,137.9,53607.0
2025-04-03 14:45:00,137.91,138.39,137.69,138.22,28182.0,137.91,138.39,137.69,138.22,28182.0
2025-04-03 14:50:00,138.22,138.58,137.76,137.91,27220.0,138.22,138.58,137.76,137.91,27220.0
2025-04-03 14:55:00,137.93,138.18,137.81,137.94,30355.0,137.93,138.18,137.81,137.94,30355.0
2025-04-03 15:00:00,137.94,138.41,137.35,138.16,33763.0,137.94,138.41,137.35,138.16,33763.0
2025-04-03 15:05:00,138.22,138.34,137.57,137.88,30329.0,138.22,138.34,137.57,137.88,30329.0
2025-04-03 15:10:00,137.85,138.3,137.72,138.25,27644.0,137.85,138.3,137.72,138.25,27644.0
2025-04-03 15:15:00,138.25,138.25,137.32,138.04,31088.0,138.25,138.25,137.32,138.04,31088.0
2025-04-03 15:20:00,138.09,138.17,137.38,138.09,27009.0,138.09,138.17,137.38,138.09,27009.0
2025-04-03 15:25:00,138.0,138.29,137.83,138.02,22464.0,138.0,138.29,137.83,138.02,22464.0
2025-04-03 15:30:00,138.06,138.07,137.02,137.09,44251.0,138.06,138.07,137.02,137.09,44251.0
2025-04-03 15:35:00,137.14,137.19,135.92,135.92,85293.0,137.14,137.19,135.92,135.92,85293.0
2025-04-03 15:40:00,135.91,136.41,135.72,135.97,127959.0,135.91,136.41,135.72,135.97,127959.0
2025-04-03 15:45:00,135.96,135.97,135.12,135.42,52901.0,135.96,135.97,135.12,135.42,52901.0
2025-04-03 15:50:00,135.33,137.02,135.21,136.75,116754.0,135.33,137.02,135.21,136.75,116754.0
2025-04-03 15:55:00,136.8,136.94,136.13,136.21,200904.0,136.8,136.94,136.13,136.21,200904.0
2025-04-04 09:30:00,134.48,134.87,132.28,133.05,123960.0,134.48,134.87,132.28,133.05,123960.0
2025-04-04 09:35:00,133.13,133.44,129.51,130.83,153967.0,133.13,133.44,129.51,130.83,153967.0
2025-04-04 09:40:00,130.85,130.85,128.86,129.56,78580.0,130.85,130.85,128.86,129.56,78580.0
2025-04-04 09:45:00,129.88,130.95,129.39,130.77,67655.0,129.88,130.95,129.39,130.77,67655.0
2025-04-04 09:50:00,130.72,132.21,130.5,131.05,57546.0,130.72,132.21,130.5,131.05,57546.0
2025-04-04 09:55:00,131.15,131.35,130.19,130.19,30175.0,131.15,131.35,130.19,130.19,30175.0
2025-04-04 10:00:00,130.18,130.2,127.87,127.91,48433.0,130.18,130.2,127.87,127.91,48433.0
2025-04-04 10:05:00,127.81,128.34,127.09,127.2,65593.0,127.81,128.34,127.09,127.2,65593.0
2025-04-04 10:10:00,127.2,127.27,125.67,126.48,76381.0,127.2,127.27,125.67,126.48,76381.0
2025-04-04 10:15:00,126.39,127.27,126.09,126.97,72819.0,126.39,127.27,126.09,126.97,72819.0
2025-04-04 10:20:00,127.04,127.82,126.95,127.75,29303.0,127.04,127.82,126.95,127.75,29303.0
2025-04-04 10:25:00,127.75,128.55,127.71,127.99,26430.0,127.75,128.55,127.71,127.99,26430.0
2025-04-04 10:30:00,128.15,129.6,128.04,128.65,49413.0,128.15,129.6,128.04,128.65,49413.0
2025-04-04 10:35:00,128.65,129.81,128.57,129.78,40411.0,128.65,129.81,128.57,129.78,40411.0
2025-04-04 10:40:00,129.67,129.67,128.43,128.44,20986.0,129.67,129.67,128.43,128.44,20986.0
2025-04-04 10:45:00,128.53,128.59,127.46,127.64,48206.0,128.53,128.59,127.46,127.64,48206.0
2025-04-04 10:50:00,127.67,128.32,126.99,128.16,40430.0,127.67,128.32,126.99,128.16,40430.0
2025-04-04 10:55:00,128.09,128.96,127.73,127.92,27340.0,128.09,128.96,127.73,127.92,27340.0
2025-04-04 11:00:00,128.12,129.98,127.89,129.77,65321.0,128.12,129.98,127.89,129.77,65321.0
2025-04-04 11:05:00,129.54,129.66,128.96,128.96,34764.0,129.54,129.66,128.96,128.96,34764.0
2025-04-04 11:10:00,128.81,130.18,128.81,129.74,27800.0,128.81,130.18,128.81,129.74,27800.0
2025-04-04 11:15:00,129.73,130.15,129.46,129.65,19500.0,129.73,130.15,129.46,129.65,19500.0
2025-04-04 11:20:00,129.65,130.34,129.29,130.18,60953.0,129.65,130.34,129.29,130.18,60953.0
2025-04-04 11:25:00,130.18,130.18,128.9,128.9,51321.0,130.18,130.18,128.9,128.9,51321.0
2025-04-04 11:30:00,128.89,129.22,128.22,128.22,8886.0,128.89,129.22,128.22,128.22,8886.0
2025-04-04 11:35:00,128.39,128.48,127.57,128.03,27108.0,128.39,128.48,127.57,128.03,27108.0
2025-04-04 11:40:00,128.02,128.14,127.32,127.35,32866.0,128.02,128.14,127.32,127.35,32866.0
2025-04-04 11:45:00,127.35,127.58,126.01,127.34,71657.0,127.35,127.58,126.01,127.34,71657.0
2025-04-04 11:50:00,127.32,127.97,126.88,127.05,27724.0,127.32,127.97,126.88,127.05,27724.0
2025-04-04 11:55:00,127.22,127.43,126.42,126.63,32238.0,127.22,127.43,126.42,126.63,32238.0
2025-04-04 12:00:00,126.58,127.59,126.55,127.29,27182.0,126.58,127.59,126.55,127.29,27182.0
2025-04-04 12:05:00,127.28,128.02,127.16,127.65,21278.0,127.28,128.02,127.16,127.65,21278.0
2025-04-04 12:10:00,127.65,128.39,127.64,127.89,18049.0,127.65,128.39,127.64,127.89,18049.0
2025-04-04 12:15:00,127.91,128.2,127.0,127.08,24250.0,127.91,128.2,127.0,127.08,24250.0
2025-04-04 12:20:00,127.04,127.16,125.65,126.06,26051.0,127.04,127.16,125.65,126.06,26051.0
2025-04-04 12:25:00,125.98,126.3,125.79,125.89,15954.0,125.98,126.3,125.79,125.89,15954.0
2025-04-04 12:30:00,125.95,126.09,125.36,125.57,30746.0,125.95,126.09,125.36,125.57,30746.0
2025-04-04 12:35:00,125.64,126.89,125.39,126.71,17723.0,125.64,126.89,125.39,126.71,17723.0
2025-04-04 12:40:00,126.75,127.1,126.7,126.86,11368.0,126.75,127.1,126.7,126.86,11368.0
2025-04-04 12:45:00,126.7,126.92,126.56,126.6,15432.0,126.7,126.92,126.56,126.6,15432.0
2025-04-04 12:50:00,126.74,127.27,126.46,127.27,10756.0,126.74,127.27,126.46,127.27,10756.0
2025-04-04 12:55:00,127.3,128.12,127.17,127.86,28884.0,127.3,128.12,127.17,127.86,28884.0
2025-04-04 13:00:00,127.97,128.58,127.97,128.31,19550.0,127.97,128.58,127.97,128.31,19550.0
2025-04-04 13:05:00,128.42,128.49,127.63,128.12,16990.0,128.42,128.49,127.63,128.12,16990.0
2025-04-04 13:10:00,128.05,128.23,127.57,127.69,19833.0,128.05,128.23,127.57,127.69,19833.0
2025-04-04 13:15:00,127.69,127.69,126.83,127.18,12074.0,127.69,127.69,126.83,127.18,12074.0
2025-04-04 13:20:00,127.13,127.56,127.12,127.35,9824.0,127.13,127.56,127.12,127.35,9824.0
2025-04-04 13:25:00,127.37,127.66,127.13,127.47,16435.0,127.37,127.66,127.13,127.47,16435.0
2025-04-04 13:30:00,127.47,127.81,126.71,127.7,27645.0,127.47,127.81,126.71,127.7,27645.0
2025-04-04 13:35:00,127.45,128.28,127.45,128.05,14891.0,127.45,128.28,127.45,128.05,14891.0
2025-04-04 13:40:00,128.14,128.63,127.86,127.86,14184.0,128.14,128.63,127.86,127.86,14184.0
2025-04-04 13:45:00,127.96,128.48,127.42,128.4,8338.0,127.96,128.48,127.42,128.4,8338.0
2025-04-04 13:50:00,128.4,128.4,127.86,127.92,6556.0,128.4,128.4,127.86,127.92,6556.0
2025-04-04 13:55:00,127.91,128.2,127.71,128.05,10237.0,127.91,128.2,127.71,128.05,10237.0
2025-04-04 14:00:00,128.24,128.59,128.03,128.19,33779.0,128.24,128.59,128.03,128.19,33779.0
2025-04-04 14:05:00,128.16,128.16,127.53,127.53,7088.0,128.16,128.16,127.53,127.53,7088.0
2025-04-04 14:10:00,127.54,127.65,127.14,127.58,11057.0,127.54,127.65,127.14,127.58,11057.0
2025-04-04 14:15:00,127.32,127.34,126.43,126.54,15739.0,127.32,127.34,126.43,126.54,15739.0
2025-04-04 14:20:00,126.52,126.62,125.71,126.19,30058.0,126.52,126.62,125.71,126.19,30058.0
2025-04-04 14:25:00,126.21,126.27,125.88,126.23,18188.0,126.21,126.27,125.88,126.23,18188.0
2025-04-04 14:30:00,126.23,126.79,126.12,126.79,24573.0,126.23,126.79,126.12,126.79,24573.0
2025-04-04 14:35:00,126.84,127.34,126.84,127.05,10431.0,126.84,127.34,126.84,127.05,10431.0
2025-04-04 14:40:00,127.06,127.18,126.19,126.31,17640.0,127.06,127.18,126.19,126.31,17640.0
2025-04-04 14:45:00,126.31,127.01,126.03,126.97,13716.0,126.31,127.01,126.03,126.97,13716.0
2025-04-04 14:50:00,127.02,127.5,126.48,127.26,18495.0,127.02,127.5,126.48,127.26,18495.0
2025-04-04 14:55:00,127.16,127.47,127.08,127.39,12445.0,127.16,127.47,127.08,127.39,12445.0
2025-04-04 15:00:00,127.46,127.51,126.83,127.26,19073.0,127.46,127.51,126.83,127.26,19073.0
2025-04-04 15:05:00,127.32,127.83,127.11,127.76,12354.0,127.32,127.83,127.11,127.76,12354.0
2025-04-04 15:10:00,127.79,128.52,127.78,128.39,21928.0,127.79,128.52,127.78,128.39,21928.0
2025-04-04 15:15:00,128.42,128.45,127.46,127.61,13879.0,128.42,128.45,127.46,127.61,13879.0
2025-04-04 15:20:00,127.65,128.35,127.64,128.25,16228.0,127.65,128.35,127.64,128.25,16228.0
2025-04-04 15:25:00,128.13,128.69,128.01,128.33,21431.0,128.13,128.69,128.01,128.33,21431.0
2025-04-04 15:30:00,128.12,129.11,128.02,129.11,27927.0,128.12,129.11,128.02,129.11,27927.0
2025-04-04 15:35:00,129.06,129.29,128.29,128.41,37301.0,129.06,129.29,128.29,128.41,37301.0
2025-04-04 15:40:00,128.39,129.06,127.96,128.98,28085.0,128.39,129.06,127.96,128.98,28085.0
2025-04-04 15:45:00,128.97,129.57,128.77,129.15,46593.0,128.97,129.57,128.77,129.15,46593.0
2025-04-04 15:50:00,129.15,129.16,127.91,128.55,74347.0,129.15,129.16,127.91,128.55,74347.0
2025-04-04 15:55:00,128.55,129.09,128.44,128.71,159747.0,128.55,129.09,128.44,128.71,159747.0
2025-04-07 09:30:00,126.16,128.87,126.0,128.55,92680.0,126.16,128.87,126.0,128.55,92680.0
2025-04-07 09:35:00,128.86,130.29,128.04,129.89,73529.0,128.86,130.29,128.04,129.89,73529.0
2025-04-07 09:40:00,129.96,129.96,127.82,129.33,61894.0,129.96,129.96,127.82,129.33,61894.0
2025-04-07 09:45:00,129.06,132.23,129.0,131.61,72560.0,129.06,132.23,129.0,131.61,72560.0
2025-04-07 09:50:00,131.79,134.91,131.52,134.38,96588.0,131.79,134.91,131.52,134.38,96588.0
2025-04-07 09:55:00,134.0,135.87,133.55,135.26,53541.0,134.0,135.87,133.55,135.26,53541.0
2025-04-07 10:00:00,135.25,135.93,133.25,134.81,48343.0,135.25,135.93,133.25,134.81,48343.0
2025-04-07 10:05:00,134.44,135.14,134.05,135.08,32423.0,134.44,135.14,134.05,135.08,32423.0
2025-04-07 10:10:00,134.9,139.07,134.9,138.24,110030.0,134.9,139.07,134.9,138.24,110030.0
2025-04-07 10:15:00,138.44,140.13,137.0,137.34,65652.0,138.44,140.13,137.0,137.34,65652.0
2025-04-07 10:20:00,137.07,137.07,132.45,132.76,73173.0,137.07,137.07,132.45,132.76,73173.0
2025-04-07 10:25:00,132.71,133.59,132.05,132.72,41159.0,132.71,133.59,132.05,132.72,41159.0
2025-04-07 10:30:00,132.89,133.75,132.76,132.86,18088.0,132.89,133.75,132.76,132.86,18088.0
2025-04-07 10:35:00,132.86,133.02,130.89,130.89,40790.0,132.86,133.02,130.89,130.89,40790.0
2025-04-07 10:40:00,130.75,132.48,130.72,132.44,29003.0,130.75,132.48,130.72,132.44,29003.0
2025-04-07 10:45:00,132.36,133.01,131.99,132.94,22834.0,132.36,133.01,131.99,132.94,22834.0
2025-04-07 10:50:00,132.81,134.26,132.69,134.26,23388.0,132.81,134.26,132.69,134.26,23388.0
2025-04-07 10:55:00,134.17,134.2,132.87,133.25,26715.0,134.17,134.2,132.87,133.25,26715.0
2025-04-07 11:00:00,133.1,133.71,132.66,133.07,20701.0,133.1,133.71,132.66,133.07,20701.0
2025-04-07 11:05:00,133.21,133.24,131.59,131.61,38723.0,133.21,133.24,131.59,131.61,38723.0
2025-04-07 11:10:00,131.66,132.64,130.55,130.63,49200.0,131.66,132.64,130.55,130.63,49200.0
2025-04-07 11:15:00,130.81,131.51,130.18,131.12,59359.0,130.81,131.51,130.18,131.12,59359.0
2025-04-07 11:20:00,131.0,131.41,130.19,130.3,24739.0,131.0,131.41,130.19,130.3,24739.0
2025-04-07 11:25:00,130.29,130.65,129.52,129.64,23193.0,130.29,130.65,129.52,129.64,23193.0
2025-04-07 11:30:00,129.74,130.97,129.74,130.72,22299.0,129.74,130.97,129.74,130.72,22299.0
2025-04-07 11:35:00,130.88,131.55,130.32,130.34,84510.0,130.88,131.55,130.32,130.34,84510.0
2025-04-07 11:40:00,130.34,132.4,130.33,132.39,83965.0,130.34,132.4,130.33,132.39,83965.0
2025-04-07 11:45:00,132.4,132.64,131.74,132.1,19017.0,132.4,132.64,131.74,132.1,19017.0
2025-04-07 11:50:00,132.26,132.62,131.54,132.01,10029.0,132.26,132.62,131.54,132.01,10029.0
2025-04-07 11:55:00,131.88,131.93,131.04,131.19,35026.0,131.88,131.93,131.04,131.19,35026.0
2025-04-07 12:00:00,131.18,131.28,130.64,130.76,55896.0,131.18,131.28,130.64,130.76,55896.0
2025-04-07 12:05:00,130.71,130.81,130.13,130.35,10996.0,130.71,130.81,130.13,130.35,10996.0
2025-04-07 12:10:00,130.38,130.67,129.83,130.62,14574.0,130.38,130.67,129.83,130.62,14574.0
2025-04-07 12:15:00,130.52,131.12,130.43,131.06,10180.0,130.52,131.12,130.43,131.06,10180.0
2025-04-07 12:20:00,131.05,131.26,130.32,130.71,69485.0,131.05,131.26,130.32,130.71,69485.0
2025-04-07 12:25:00,130.69,131.97,130.57,131.44,96431.0,130.69,131.97,130.57,131.44,96431.0
2025-04-07 12:30:00,131.44,132.06,131.26,131.56,77034.0,131.44,132.06,131.26,131.56,77034.0
2025-04-07 12:35:00,131.54,131.77,131.29,131.39,11540.0,131.54,131.77,131.29,131.39,11540.0
2025-04-07 12:40:00,131.3,131.54,130.93,131.08,16997.0,131.3,131.54,130.93,131.08,16997.0
2025-04-07 12:45:00,131.05,131.05,130.22,130.43,10468.0,131.05,131.05,130.22,130.43,10468.0
2025-04-07 12:50:00,130.43,131.03,130.24,130.94,13205.0,130.43,131.03,130.24,130.94,13205.0
2025-04-07 12:55:00,131.02,131.16,130.72,131.08,19946.0,131.02,131.16,130.72,131.08,19946.0
2025-04-07 13:00:00,131.09,133.48,131.09,131.09,37519.0,131.09,133.48,131.09,131.09,37519.0
2025-04-07 13:05:00,131.27,131.61,130.87,131.24,11345.0,131.27,131.61,130.87,131.24,11345.0
2025-04-07 13:10:00,131.45,132.22,131.08,132.01,15887.0,131.45,132.22,131.08,132.01,15887.0
2025-04-07 13:15:00,132.04,133.67,132.03,133.5,20762.0,132.04,133.67,132.03,133.5,20762.0
2025-04-07 13:20:00,133.5,133.79,132.75,133.47,25363.0,133.5,133.79,132.75,133.47,25363.0
2025-04-07 13:25:00,133.32,134.67,133.32,134.66,23811.0,133.32,134.67,133.32,134.66,23811.0
2025-04-07 13:30:00,134.55,134.64,133.78,134.48,43821.0,134.55,134.64,133.78,134.48,43821.0
2025-04-07 13:35:00,134.48,135.02,134.17,134.79,23094.0,134.48,135.02,134.17,134.79,23094.0
2025-04-07 13:40:00,134.78,135.38,134.15,135.14,20877.0,134.78,135.38,134.15,135.14,20877.0
2025-04-07 13:45:00,135.14,135.86,134.34,134.55,26227.0,135.14,135.86,134.34,134.55,26227.0
2025-04-07 13:50:00,134.73,134.94,133.74,134.2,76308.0,134.73,134.94,133.74,134.2,76308.0
2025-04-07 13:55:00,133.85,134.1,133.12,133.98,33614.0,133.85,134.1,133.12,133.98,33614.0
2025-04-07 14:00:00,134.11,134.11,133.26,133.27,19615.0,134.11,134.11,133.26,133.27,19615.0
2025-04-07 14:05:00,133.4,133.4,132.43,132.67,26468.0,133.4,133.4,132.43,132.67,26468.0
2025-04-07 14:10:00,132.81,133.11,131.53,132.0,21148.0,132.81,133.11,131.53,132.0,21148.0
2025-04-07 14:15:00,132.16,133.03,132.07,132.91,14966.0,132.16,133.03,132.07,132.91,14966.0
2025-04-07 14:20:00,132.89,132.98,132.46,132.88,16660.0,132.89,132.98,132.46,132.88,16660.0
2025-04-07 14:25:00,132.84,132.84,131.66,131.66,15534.0,132.84,132.84,131.66,131.66,15534.0
2025-04-07 14:30:00,131.69,132.43,131.67,132.29,10580.0,131.69,132.43,131.67,132.29,10580.0
2025-04-07 14:35:00,132.29,132.66,132.19,132.66,8024.0,132.29,132.66,132.19,132.66,8024.0
2025-04-07 14:40:00,132.51,132.58,131.83,131.83,9862.0,132.51,132.58,131.83,131.83,9862.0
2025-04-07 14:45:00,131.79,132.24,131.42,131.86,12496.0,131.79,132.24,131.42,131.86,12496.0
2025-04-07 14:50:00,131.86,132.03,131.39,131.59,23408.0,131.86,132.03,131.39,131.59,23408.0
2025-04-07 14:55:00,131.77,131.83,131.21,131.69,23306.0,131.77,131.83,131.21,131.69,23306.0
2025-04-07 15:00:00,131.57,132.37,131.17,131.65,28214.0,131.57,132.37,131.17,131.65,28214.0
2025-04-07 15:05:00,131.7,131.77,130.76,130.76,29597.0,131.7,131.77,130.76,130.76,29597.0
2025-04-07 15:10:00,130.88,131.31,130.64,130.99,36214.0,130.88,131.31,130.64,130.99,36214.0
2025-04-07 15:15:00,130.9,131.48,130.5,131.31,30127.0,130.9,131.48,130.5,131.31,30127.0
2025-04-07 15:20:00,131.31,131.45,130.9,131.12,19489.0,131.31,131.45,130.9,131.12,19489.0
2025-04-07 15:25:00,131.12,131.28,130.42,130.43,14167.0,131.12,131.28,130.42,130.43,14167.0
2025-04-07 15:30:00,130.43,131.22,130.25,130.87,25624.0,130.43,131.22,130.25,130.87,25624.0
2025-04-07 15:35:00,130.95,131.01,130.2,130.44,42241.0,130.95,131.01,130.2,130.44,42241.0
2025-04-07 15:40:00,130.61,130.61,129.87,130.09,48921.0,130.61,130.61,129.87,130.09,48921.0
2025-04-07 15:45:00,130.0,130.18,129.5,129.91,44791.0,130.0,130.18,129.5,129.91,44791.0
2025-04-07 15:50:00,129.83,130.06,129.24,129.58,64256.0,129.83,130.06,129.24,129.58,64256.0
2025-04-07 15:55:00,129.71,130.18,129.62,130.15,165664.0,129.71,130.18,129.62,130.15,165664.0
2025-04-08 09:30:00,135.47,137.24,131.8,133.8,122045.0,135.47,137.24,131.8,133.8,122045.0
2025-04-08 09:35:00,133.8,134.73,132.76,134.46,47611.0,133.8,134.73,132.76,134.46,47611.0
2025-04-08 09:40:00,134.44,134.97,133.65,134.82,48603.0,134.44,134.97,133.65,134.82,48603.0
2025-04-08 09:45:00,134.82,135.09,133.9,133.9,58963.0,134.82,135.09,133.9,133.9,58963.0
2025-04-08 09:50:00,133.93,134.11,131.98,132.22,29499.0,133.93,134.11,131.98,132.22,29499.0
2025-04-08 09:55:00,132.34,133.18,131.31,132.35,40527.0,132.34,133.18,131.31,132.35,40527.0
2025-04-08 10:00:00,132.36,133.56,132.22,132.62,24604.0,132.36,133.56,132.22,132.62,24604.0
2025-04-08 10:05:00,132.41,133.02,132.12,132.57,21748.0,132.41,133.02,132.12,132.57,21748.0
2025-04-08 10:10:00,132.56,132.78,131.48,131.97,33889.0,132.56,132.78,131.48,131.97,33889.0
2025-04-08 10:15:00,131.98,132.68,131.91,132.6,31538.0,131.98,132.68,131.91,132.6,31538.0
2025-04-08 10:20:00,132.58,132.86,131.47,131.59,24638.0,132.58,132.86,131.47,131.59,24638.0
2025-04-08 10:25:00,131.7,132.03,131.21,131.69,35795.0,131.7,132.03,131.21,131.69,35795.0
2025-04-08 10:30:00,131.71,131.92,131.02,131.86,24664.0,131.71,131.92,131.02,131.86,24664.0
2025-04-08 10:35:00,131.97,132.44,131.69,132.21,28183.0,131.97,132.44,131.69,132.21,28183.0
2025-04-08 10:40:00,132.08,132.08,131.2,131.28,48807.0,132.08,132.08,131.2,131.28,48807.0
2025-04-08 10:45:00,131.4,131.95,131.13,131.44,25657.0,131.4,131.95,131.13,131.44,25657.0
2025-04-08 10:50:00,131.53,131.53,130.61,130.71,20876.0,131.53,131.53,130.61,130.71,20876.0
2025-04-08 10:55:00,130.71,131.16,129.86,130.18,27291.0,130.71,131.16,129.86,130.18,27291.0
2025-04-08 11:00:00,130.0,130.76,130.0,130.33,17569.0,130.0,130.76,130.0,130.33,17569.0
2025-04-08 11:05:00,130.34,130.34,129.35,129.63,21365.0,130.34,130.34,129.35,129.63,21365.0
2025-04-08 11:10:00,129.7,129.7,128.55,128.81,23456.0,129.7,129.7,128.55,128.81,23456.0
2025-04-08 11:15:00,128.9,129.28,128.24,128.67,20752.0,128.9,129.28,128.24,128.67,20752.0
2025-04-08 11:20:00,128.86,129.78,128.7,129.02,78750.0,128.86,129.78,128.7,129.02,78750.0
2025-04-08 11:25:00,129.0,129.16,128.35,128.49,24150.0,129.0,129.16,128.35,128.49,24150.0
2025-04-08 11:30:00,128.37,128.85,128.07,128.74,27332.0,128.37,128.85,128.07,128.74,27332.0
2025-04-08 11:35:00,128.62,129.66,128.51,129.45,25119.0,128.62,129.66,128.51,129.45,25119.0
2025-04-08 11:40:00,129.56,129.79,129.3,129.3,16967.0,129.56,129.79,129.3,129.3,16967.0
2025-04-08 11:45:00,129.22,129.31,128.48,128.62,13477.0,129.22,129.31,128.48,128.62,13477.0
2025-04-08 11:50:00,128.65,128.75,127.95,128.69,11792.0,128.65,128.75,127.95,128.69,11792.0
2025-04-08 11:55:00,128.75,129.85,128.72,129.8,24400.0,128.75,129.85,128.72,129.8,24400.0
2025-04-08 12:00:00,129.81,130.09,129.51,129.62,17750.0,129.81,130.09,129.51,129.62,17750.0
2025-04-08 12:05:00,129.64,129.85,129.29,129.47,11241.0,129.64,129.85,129.29,129.47,11241.0
2025-04-08 12:10:00,129.6,130.32,129.6,129.84,12065.0,129.6,130.32,129.6,129.84,12065.0
2025-04-08 12:15:00,129.89,129.98,129.02,129.28,7544.0,129.89,129.98,129.02,129.28,7544.0
2025-04-08 12:20:00,129.16,129.5,128.51,128.52,16121.0,129.16,129.5,128.51,128.52,16121.0
2025-04-08 12:25:00,128.45,128.82,128.35,128.74,12222.0,128.45,128.82,128.35,128.74,12222.0
2025-04-08 12:30:00,128.81,128.94,127.87,128.42,31190.0,128.81,128.94,127.87,128.42,31190.0
2025-04-08 12:35:00,128.41,128.57,127.32,127.8,26175.0,128.41,128.57,127.32,127.8,26175.0
2025-04-08 12:40:00,127.8,127.8,126.77,127.18,24469.0,127.8,127.8,126.77,127.18,24469.0
2025-04-08 12:45:00,127.1,127.73,126.95,127.21,19649.0,127.1,127.73,126.95,127.21,19649.0
2025-04-08 12:50:00,127.21,127.42,126.37,126.58,12888.0,127.21,127.42,126.37,126.58,12888.0
2025-04-08 12:55:00,126.79,126.99,126.05,126.1,33756.0,126.79,126.99,126.05,126.1,33756.0
2025-04-08 13:00:00,126.36,126.46,125.69,126.14,23851.0,126.36,126.46,125.69,126.14,23851.0
2025-04-08 13:05:00,125.97,126.18,124.89,125.16,23774.0,125.97,126.18,124.89,125.16,23774.0
2025-04-08 13:10:00,125.07,125.26,124.2,124.91,34046.0,125.07,125.26,124.2,124.91,34046.0
2025-04-08 13:15:00,124.84,125.48,124.84,125.16,21949.0,124.84,125.48,124.84,125.16,21949.0
2025-04-08 13:20:00,125.16,125.28,124.66,124.9,34409.0,125.16,125.28,124.66,124.9,34409.0
2025-04-08 13:25:00,124.79,124.99,124.22,124.42,19672.0,124.79,124.99,124.22,124.42,19672.0
2025-04-08 13:30:00,124.43,124.67,124.11,124.11,22791.0,124.43,124.67,124.11,124.11,22791.0
2025-04-08 13:35:00,124.23,125.2,123.97,124.99,50988.0,124.23,125.2,123.97,124.99,50988.0
2025-04-08 13:40:00,124.95,126.05,124.95,125.5,36862.0,124.95,126.05,124.95,125.5,36862.0
2025-04-08 13:45:00,125.5,125.59,124.4,124.4,14959.0,125.5,125.59,124.4,124.4,14959.0
2025-04-08 13:50:00,124.36,124.71,124.06,124.12,61980.0,124.36,124.71,124.06,124.12,61980.0
2025-04-08 13:55:00,124.03,124.16,123.66,123.9,40838.0,124.03,124.16,123.66,123.9,40838.0
2025-04-08 14:00:00,123.89,124.37,123.61,124.14,31569.0,123.89,124.37,123.61,124.14,31569.0
2025-04-08 14:05:00,123.98,124.0,123.33,123.41,33087.0,123.98,124.0,123.33,123.41,33087.0
2025-04-08 14:10:00,123.41,123.78,123.1,123.37,20814.0,123.41,123.78,123.1,123.37,20814.0
2025-04-08 14:15:00,123.34,123.92,123.23,123.89,13095.0,123.34,123.92,123.23,123.89,13095.0
2025-04-08 14:20:00,123.79,123.79,123.2,123.41,23140.0,123.79,123.79,123.2,123.41,23140.0
2025-04-08 14:25:00,123.37,123.41,122.85,123.0,39571.0,123.37,123.41,122.85,123.0,39571.0
2025-04-08 14:30:00,122.98,124.46,122.89,123.38,34546.0,122.98,124.46,122.89,123.38,34546.0
2025-04-08 14:35:00,123.38,123.44,122.79,123.32,16493.0,123.38,123.44,122.79,123.32,16493.0
2025-04-08 14:40:00,123.35,123.35,122.75,122.97,13733.0,123.35,123.35,122.75,122.97,13733.0
2025-04-08 14:45:00,123.04,123.87,123.04,123.67,19352.0,123.04,123.87,123.04,123.67,19352.0
2025-04-08 14:50:00,123.68,123.69,123.22,123.45,9045.0,123.68,123.69,123.22,123.45,9045.0
2025-04-08 14:55:00,123.27,123.31,123.02,123.06,11559.0,123.27,123.31,123.02,123.06,11559.0
2025-04-08 15:00:00,123.12,123.25,122.36,122.48,18103.0,123.12,123.25,122.36,122.48,18103.0
2025-04-08 15:05:00,122.44,122.62,121.84,121.87,25935.0,122.44,122.62,121.84,121.87,25935.0
2025-04-08 15:10:00,121.85,121.99,121.07,121.21,23189.0,121.85,121.99,121.07,121.21,23189.0
2025-04-08 15:15:00,121.23,121.38,120.56,120.77,35715.0,121.23,121.38,120.56,120.77,35715.0
2025-04-08 15:20:00,120.77,121.18,120.64,121.11,47644.0,120.77,121.18,120.64,121.11,47644.0
2025-04-08 15:25:00,121.01,121.8,121.0,121.47,26465.0,121.01,121.8,121.0,121.47,26465.0
2025-04-08 15:30:00,121.35,121.35,120.38,120.6,31201.0,121.35,121.35,120.38,120.6,31201.0
2025-04-08 15:35:00,120.5,120.58,119.24,119.37,40010.0,120.5,120.58,119.24,119.37,40010.0
2025-04-08 15:40:00,119.33,119.99,119.04,119.06,42263.0,119.33,119.99,119.04,119.06,42263.0
2025-04-08 15:45:00,119.02,119.38,118.57,118.7,41998.0,119.02,119.38,118.57,118.7,41998.0
2025-04-08 15:50:00,118.7,119.87,118.7,119.57,86743.0,118.7,119.87,118.7,119.57,86743.0
2025-04-08 15:55:00,119.47,120.67,119.13,120.43,190620.0,119.47,120.67,119.13,120.43,190620.0
2025-04-09 09:30:00,120.82,120.89,118.75,118.75,97597.0,120.82,120.89,118.75,118.75,97597.0
2025-04-09 09:35:00,118.67,119.49,117.28,119.21,51974.0,118.67,119.49,117.28,119.21,51974.0
2025-04-09 09:40:00,119.52,120.64,117.01,117.02,43027.0,119.52,120.64,117.01,117.02,43027.0
2025-04-09 09:45:00,116.87,117.74,116.56,117.17,62497.0,116.87,117.74,116.56,117.17,62497.0
2025-04-09 09:50:00,117.38,118.82,117.18,118.82,45304.0,117.38,118.82,117.18,118.82,45304.0
2025-04-09 09:55:00,118.83,119.5,118.63,118.7,46100.0,118.83,119.5,118.63,118.7,46100.0
2025-04-09 10:00:00,118.45,120.25,118.45,119.72,35021.0,118.45,120.25,118.45,119.72,35021.0
2025-04-09 10:05:00,119.92,120.11,119.02,119.67,53448.0,119.92,120.11,119.02,119.67,53448.0
2025-04-09 10:10:00,119.61,120.27,119.46,119.49,89114.0,119.61,120.27,119.46,119.49,89114.0
2025-04-09 10:15:00,119.49,120.91,119.49,120.69,26675.0,119.49,120.91,119.49,120.69,26675.0
2025-04-09 10:20:00,120.39,121.37,119.99,121.08,20224.0,120.39,121.37,119.99,121.08,20224.0
2025-04-09 10:25:00,121.03,121.04,119.98,120.8,13078.0,121.03,121.04,119.98,120.8,13078.0
2025-04-09 10:30:00,120.78,121.79,120.72,121.72,16146.0,120.78,121.79,120.72,121.72,16146.0
2025-04-09 10:35:00,121.9,121.9,121.13,121.31,27053.0,121.9,121.9,121.13,121.31,27053.0
2025-04-09 10:40:00,121.18,122.3,120.94,121.35,48770.0,121.18,122.3,120.94,121.35,48770.0
2025-04-09 10:45:00,121.7,122.18,120.94,120.96,24460.0,121.7,122.18,120.94,120.96,24460.0
2025-04-09 10:50:00,120.95,120.95,118.7,118.96,89173.0,120.95,120.95,118.7,118.96,89173.0
2025-04-09 10:55:00,119.03,119.46,118.34,118.5,28416.0,119.03,119.46,118.34,118.5,28416.0
2025-04-09 11:00:00,118.34,118.81,118.06,118.8,26609.0,118.34,118.81,118.06,118.8,26609.0
2025-04-09 11:05:00,118.72,119.42,118.71,118.94,25683.0,118.72,119.42,118.71,118.94,25683.0
2025-04-09 11:10:00,119.06,119.09,118.19,118.57,22013.0,119.06,119.09,118.19,118.57,22013.0
2025-04-09 11:15:00,118.66,119.6,118.57,118.94,51256.0,118.66,119.6,118.57,118.94,51256.0
2025-04-09 11:20:00,118.89,119.33,118.76,119.06,25803.0,118.89,119.33,118.76,119.06,25803.0
2025-04-09 11:25:00,119.04,119.11,118.42,118.72,25222.0,119.04,119.11,118.42,118.72,25222.0
2025-04-09 11:30:00,118.72,118.75,117.9,118.49,49049.0,118.72,118.75,117.9,118.49,49049.0
2025-04-09 11:35:00,118.49,118.74,118.25,118.42,36522.0,118.49,118.74,118.25,118.42,36522.0
2025-04-09 11:40:00,118.53,118.79,118.02,118.79,30966.0,118.53,118.79,118.02,118.79,30966.0
2025-04-09 11:45:00,118.86,120.0,118.85,119.43,32860.0,118.86,120.0,118.85,119.43,32860.0
2025-04-09 11:50:00,119.44,119.75,118.96,119.07,13815.0,119.44,119.75,118.96,119.07,13815.0
2025-04-09 11:55:00,118.92,119.05,118.45,118.65,20769.0,118.92,119.05,118.45,118.65,20769.0
2025-04-09 12:00:00,118.56,119.14,118.45,119.12,14388.0,118.56,119.14,118.45,119.12,14388.0
2025-04-09 12:05:00,119.22,120.08,119.1,119.9,12541.0,119.22,120.08,119.1,119.9,12541.0
2025-04-09 12:10:00,119.8,120.64,119.8,120.64,18379.0,119.8,120.64,119.8,120.64,18379.0
2025-04-09 12:15:00,120.41,120.78,120.31,120.55,12294.0,120.41,120.78,120.31,120.55,12294.0
2025-04-09 12:20:00,120.43,120.43,120.05,120.3,7221.0,120.43,120.43,120.05,120.3,7221.0
2025-04-09 12:25:00,120.18,120.85,119.98,119.98,16069.0,120.18,120.85,119.98,119.98,16069.0
2025-04-09 12:30:00,119.83,120.31,119.83,120.31,41976.0,119.83,120.31,119.83,120.31,41976.0
2025-04-09 12:35:00,120.32,120.45,120.01,120.2,11350.0,120.32,120.45,120.01,120.2,11350.0
2025-04-09 12:40:00,120.32,120.32,119.78,119.93,12100.0,120.32,120.32,119.78,119.93,12100.0
2025-04-09 12:45:00,119.92,120.0,119.43,119.66,9973.0,119.92,120.0,119.43,119.66,9973.0
2025-04-09 12:50:00,119.71,119.96,119.6,119.96,24609.0,119.71,119.96,119.6,119.96,24609.0
2025-04-09 12:55:00,119.87,120.41,119.87,119.94,11982.0,119.87,120.41,119.87,119.94,11982.0
2025-04-09 13:00:00,120.01,121.5,120.0,121.39,28103.0,120.01,121.5,120.0,121.39,28103.0
2025-04-09 13:05:00,121.51,121.59,120.15,120.16,12498.0,121.51,121.59,120.15,120.16,12498.0
2025-04-09 13:10:00,120.06,120.11,119.46,120.1,27484.0,120.06,120.11,119.46,120.1,27484.0
2025-04-09 13:15:00,120.07,122.13,118.82,121.56,128224.0,120.07,122.13,118.82,121.56,128224.0
2025-04-09 13:20:00,121.68,124.99,120.91,124.79,84579.0,121.68,124.99,120.91,124.79,84579.0
2025-04-09 13:25:00,124.95,127.04,123.97,124.36,89381.0,124.95,127.04,123.97,124.36,89381.0
2025-04-09 13:30:00,124.44,127.1,123.98,126.69,64885.0,124.44,127.1,123.98,126.69,64885.0
2025-04-09 13:35:00,126.85,128.17,125.35,125.36,59895.0,126.85,128.17,125.35,125.36,59895.0
2025-04-09 13:40:00,125.36,125.99,124.29,124.39,50057.0,125.36,125.99,124.29,124.39,50057.0
2025-04-09 13:45:00,124.55,126.11,124.55,125.2,25147.0,124.55,126.11,124.55,125.2,25147.0
2025-04-09 13:50:00,125.43,125.83,124.34,125.29,37580.0,125.43,125.83,124.34,125.29,37580.0
2025-04-09 13:55:00,125.23,126.44,124.77,125.87,39631.0,125.23,126.44,124.77,125.87,39631.0
2025-04-09 14:00:00,125.95,127.31,125.94,127.03,62402.0,125.95,127.31,125.94,127.03,62402.0
2025-04-09 14:05:00,126.98,127.26,125.21,126.02,48984.0,126.98,127.26,125.21,126.02,48984.0
2025-04-09 14:10:00,125.99,127.52,125.83,126.52,44882.0,125.99,127.52,125.83,126.52,44882.0
2025-04-09 14:15:00,126.52,127.36,126.22,126.73,39710.0,126.52,127.36,126.22,126.73,39710.0
2025-04-09 14:20:00,126.43,127.11,126.12,126.91,52151.0,126.43,127.11,126.12,126.91,52151.0
2025-04-09 14:25:00,126.64,127.57,126.5,126.83,93640.0,126.64,127.57,126.5,126.83,93640.0
2025-04-09 14:30:00,126.72,127.24,125.72,125.73,72963.0,126.72,127.24,125.72,125.73,72963.0
2025-04-09 14:35:00,125.93,126.26,125.5,125.8,102441.0,125.93,126.26,125.5,125.8,102441.0
2025-04-09 14:40:00,125.71,125.77,123.69,123.91,46731.0,125.71,125.77,123.69,123.91,46731.0
2025-04-09 14:45:00,124.06,125.2,123.1,124.58,82544.0,124.06,125.2,123.1,124.58,82544.0
2025-04-09 14:50:00,124.67,125.48,124.34,124.45,28409.0,124.67,125.48,124.34,124.45,28409.0
2025-04-09 14:55:00,124.51,125.03,123.91,124.09,60077.0,124.51,125.03,123.91,124.09,60077.0
2025-04-09 15:00:00,123.94,125.78,123.72,125.78,25400.0,123.94,125.78,123.72,125.78,25400.0
2025-04-09 15:05:00,125.77,126.04,124.86,125.76,29027.0,125.77,126.04,124.86,125.76,29027.0
2025-04-09 15:10:00,125.96,127.14,125.85,127.08,61926.0,125.96,127.14,125.85,127.08,61926.0
2025-04-09 15:15:00,127.05,127.33,126.5,127.27,47337.0,127.05,127.33,126.5,127.27,47337.0
2025-04-09 15:20:00,127.27,127.93,127.09,127.69,43418.0,127.27,127.93,127.09,127.69,43418.0
2025-04-09 15:25:00,127.69,128.58,127.5,127.73,44584.0,127.69,128.58,127.5,127.73,44584.0
2025-04-09 15:30:00,127.86,129.22,127.76,129.13,67885.0,127.86,129.22,127.76,129.13,67885.0
2025-04-09 15:35:00,129.13,129.13,128.24,128.83,61479.0,129.13,129.13,128.24,128.83,61479.0
2025-04-09 15:40:00,128.9,129.15,128.37,128.8,57114.0,128.9,129.15,128.37,128.8,57114.0
2025-04-09 15:45:00,128.78,129.44,128.62,129.28,60428.0,128.78,129.44,128.62,129.28,60428.0
2025-04-09 15:50:00,129.42,130.29,129.4,129.79,106175.0,129.42,130.29,129.4,129.79,106175.0
2025-04-09 15:55:00,129.81,130.31,129.29,129.61,206188.0,129.81,130.31,129.29,129.61,206188.0
2025-04-10 09:30:00,125.73,125.73,123.5,124.25,90571.0,125.73,125.73,123.5,124.25,90571.0
2025-04-10 09:35:00,124.23,124.23,122.66,123.46,56102.0,124.23,124.23,122.66,123.46,56102.0
2025-04-10 09:40:00,123.24,123.61,121.95,122.48,42110.0,123.24,123.61,121.95,122.48,42110.0
2025-04-10 09:45:00,122.41,123.16,122.16,122.3,40165.0,122.41,123.16,122.16,122.3,40165.0
2025-04-10 09:50:00,122.34,123.13,122.12,122.94,47074.0,122.34,123.13,122.12,122.94,47074.0
2025-04-10 09:55:00,122.95,123.28,122.75,122.89,40702.0,122.95,123.28,122.75,122.89,40702.0
2025-04-10 10:00:00,122.86,124.62,122.86,124.46,50948.0,122.86,124.62,122.86,124.46,50948.0
2025-04-10 10:05:00,124.36,124.89,123.93,124.64,43847.0,124.36,124.89,123.93,124.64,43847.0
2025-04-10 10:10:00,124.44,125.04,124.09,124.18,21180.0,124.44,125.04,124.09,124.18,21180.0
2025-04-10 10:15:00,124.29,125.06,124.29,124.7,20160.0,124.29,125.06,124.29,124.7,20160.0
2025-04-10 10:20:00,124.47,125.52,124.22,124.82,27453.0,124.47,125.52,124.22,124.82,27453.0
2025-04-10 10:25:00,124.81,125.47,124.37,124.38,20125.0,124.81,125.47,124.37,124.38,20125.0
2025-04-10 10:30:00,124.54,125.08,124.29,124.42,22015.0,124.54,125.08,124.29,124.42,22015.0
2025-04-10 10:35:00,124.42,125.17,124.37,124.49,16706.0,124.42,125.17,124.37,124.49,16706.0
2025-04-10 10:40:00,124.48,124.63,123.58,123.76,16625.0,124.48,124.63,123.58,123.76,16625.0
2025-04-10 10:45:00,123.87,123.98,123.41,123.62,24145.0,123.87,123.98,123.41,123.62,24145.0
2025-04-10 10:50:00,123.61,123.79,123.38,123.52,20589.0,123.61,123.79,123.38,123.52,20589.0
2025-04-10 10:55:00,123.51,123.66,121.8,121.81,104477.0,123.51,123.66,121.8,121.81,104477.0
2025-04-10 11:00:00,121.8,122.4,121.36,121.6,38999.0,121.8,122.4,121.36,121.6,38999.0
2025-04-10 11:05:00,121.68,121.91,121.38,121.9,22414.0,121.68,121.91,121.38,121.9,22414.0
2025-04-10 11:10:00,121.9,122.32,121.72,121.89,11344.0,121.9,122.32,121.72,121.89,11344.0
2025-04-10 11:15:00,121.89,122.25,121.34,121.91,22266.0,121.89,122.25,121.34,121.91,22266.0
2025-04-10 11:20:00,121.82,121.96,121.31,121.38,11298.0,121.82,121.96,121.31,121.38,11298.0
2025-04-10 11:25:00,121.36,122.14,121.24,121.94,18861.0,121.36,122.14,121.24,121.94,18861.0
2025-04-10 11:30:00,121.9,122.02,121.62,122.0,9550.0,121.9,122.02,121.62,122.0,9550.0
2025-04-10 11:35:00,121.92,122.32,121.52,121.52,13303.0,121.92,122.32,121.52,121.52,13303.0
2025-04-10 11:40:00,121.5,121.61,120.97,121.08,18251.0,121.5,121.61,120.97,121.08,18251.0
2025-04-10 11:45:00,120.95,121.38,120.69,120.69,12255.0,120.95,121.38,120.69,120.69,12255.0
2025-04-10 11:50:00,120.78,121.14,120.59,121.14,20006.0,120.78,121.14,120.59,121.14,20006.0
2025-04-10 11:55:00,121.13,121.19,120.31,120.48,15866.0,121.13,121.19,120.31,120.48,15866.0
2025-04-10 12:00:00,120.53,121.01,119.86,119.87,19533.0,120.53,121.01,119.86,119.87,19533.0
2025-04-10 12:05:00,120.0,120.0,119.4,119.65,23722.0,120.0,120.0,119.4,119.65,23722.0
2025-04-10 12:10:00,119.65,119.82,119.24,119.34,14341.0,119.65,119.82,119.24,119.34,14341.0
2025-04-10 12:15:00,119.22,119.36,118.66,118.97,34617.0,119.22,119.36,118.66,118.97,34617.0
2025-04-10 12:20:00,118.72,118.81,117.68,118.41,17286.0,118.72,118.81,117.68,118.41,17286.0
2025-04-10 12:25:00,118.31,118.53,117.65,118.28,18642.0,118.31,118.53,117.65,118.28,18642.0
2025-04-10 12:30:00,118.28,119.79,118.28,119.79,15332.0,118.28,119.79,118.28,119.79,15332.0
2025-04-10 12:35:00,119.73,120.0,119.28,119.64,26829.0,119.73,120.0,119.28,119.64,26829.0
2025-04-10 12:40:00,119.64,120.37,119.34,119.81,19596.0,119.64,120.37,119.34,119.81,19596.0
2025-04-10 12:45:00,119.69,120.5,119.56,120.5,19705.0,119.69,120.5,119.56,120.5,19705.0
2025-04-10 12:50:00,120.65,120.89,119.91,119.96,15652.0,120.65,120.89,119.91,119.96,15652.0
2025-04-10 12:55:00,120.17,120.7,120.13,120.59,12216.0,120.17,120.7,120.13,120.59,12216.0
2025-04-10 13:00:00,120.53,121.72,120.25,121.1,37069.0,120.53,121.72,120.25,121.1,37069.0
2025-04-10 13:05:00,121.01,121.12,119.85,119.92,14674.0,121.01,121.12,119.85,119.92,14674.0
2025-04-10 13:10:00,119.7,119.77,118.82,118.92,18261.0,119.7,119.77,118.82,118.92,18261.0
2025-04-10 13:15:00,118.82,119.39,118.71,119.18,8658.0,118.82,119.39,118.71,119.18,8658.0
2025-04-10 13:20:00,119.18,119.36,118.54,119.12,14859.0,119.18,119.36,118.54,119.12,14859.0
2025-04-10 13:25:00,119.2,119.87,119.12,119.7,9846.0,119.2,119.87,119.12,119.7,9846.0
2025-04-10 13:30:00,119.54,119.97,119.53,119.73,9954.0,119.54,119.97,119.53,119.73,9954.0
2025-04-10 13:35:00,119.73,120.09,119.46,119.46,10710.0,119.73,120.09,119.46,119.46,10710.0
2025-04-10 13:40:00,119.52,120.47,119.39,120.47,10347.0,119.52,120.47,119.39,120.47,10347.0
2025-04-10 13:45:00,120.36,120.95,120.22,120.44,21878.0,120.36,120.95,120.22,120.44,21878.0
2025-04-10 13:50:00,120.3,121.16,120.28,120.69,38492.0,120.3,121.16,120.28,120.69,38492.0
2025-04-10 13:55:00,120.81,121.25,120.8,121.19,19187.0,120.81,121.25,120.8,121.19,19187.0
2025-04-10 14:00:00,121.15,122.75,121.02,122.75,27092.0,121.15,122.75,121.02,122.75,27092.0
2025-04-10 14:05:00,122.74,122.74,121.08,121.36,9989.0,122.74,122.74,121.08,121.36,9989.0
2025-04-10 14:10:00,121.36,121.51,120.96,121.01,20948.0,121.36,121.51,120.96,121.01,20948.0
2025-04-10 14:15:00,121.0,121.65,120.9,121.43,16829.0,121.0,121.65,120.9,121.43,16829.0
2025-04-10 14:20:00,121.53,122.39,121.46,121.93,12853.0,121.53,122.39,121.46,121.93,12853.0
2025-04-10 14:25:00,121.82,123.13,121.79,122.9,21792.0,121.82,123.13,121.79,122.9,21792.0
2025-04-10 14:30:00,123.0,123.4,122.81,123.1,35805.0,123.0,123.4,122.81,123.1,35805.0
2025-04-10 14:35:00,123.11,123.41,122.41,123.16,26666.0,123.11,123.41,122.41,123.16,26666.0
2025-04-10 14:40:00,123.28,123.99,122.87,123.81,15181.0,123.28,123.99,122.87,123.81,15181.0
2025-04-10 14:45:00,123.8,123.8,122.89,122.98,25173.0,123.8,123.8,122.89,122.98,25173.0
2025-04-10 14:50:00,123.14,123.66,122.52,122.52,14078.0,123.14,123.66,122.52,122.52,14078.0
2025-04-10 14:55:00,122.56,123.05,122.36,122.41,32619.0,122.56,123.05,122.36,122.41,32619.0
2025-04-10 15:00:00,122.4,123.26,122.18,122.57,17894.0,122.4,123.26,122.18,122.57,17894.0
2025-04-10 15:05:00,122.64,122.74,121.54,121.54,12997.0,122.64,122.74,121.54,121.54,12997.0
2025-04-10 15:10:00,121.54,122.1,121.44,122.1,45649.0,121.54,122.1,121.44,122.1,45649.0
2025-04-10 15:15:00,122.07,122.22,121.71,122.03,14792.0,122.07,122.22,121.71,122.03,14792.0
2025-04-10 15:20:00,122.06,122.26,121.49,121.78,17394.0,122.06,122.26,121.49,121.78,17394.0
2025-04-10 15:25:00,121.73,122.05,120.93,121.12,18208.0,121.73,122.05,120.93,121.12,18208.0
2025-04-10 15:30:00,121.09,121.88,121.08,121.3,40326.0,121.09,121.88,121.08,121.3,40326.0
2025-04-10 15:35:00,121.3,121.34,120.67,120.68,23258.0,121.3,121.34,120.67,120.68,23258.0
2025-04-10 15:40:00,120.68,120.85,120.0,120.19,50519.0,120.68,120.85,120.0,120.19,50519.0
2025-04-10 15:45:00,120.38,121.05,120.23,120.86,37103.0,120.38,121.05,120.23,120.86,37103.0
2025-04-10 15:50:00,120.99,122.31,120.81,122.31,96821.0,120.99,122.31,120.81,122.31,96821.0
2025-04-10 15:55:00,122.17,122.52,121.95,122.21,101502.0,122.17,122.52,121.95,122.21,101502.0
2025-04-11 09:30:00,122.97,123.0,120.5,121.0,55535.0,122.97,123.0,120.5,121.0,55535.0
2025-04-11 09:35:00,121.31,122.3,120.96,121.45,11916.0,121.31,122.3,120.96,121.45,11916.0
2025-04-11 09:40:00,121.39,122.3,121.07,121.95,17079.0,121.39,122.3,121.07,121.95,17079.0
2025-04-11 09:45:00,121.95,123.0,121.93,122.67,19622.0,121.95,123.0,121.93,122.67,19622.0
2025-04-11 09:50:00,122.46,123.0,121.76,122.49,35386.0,122.46,123.0,121.76,122.49,35386.0
2025-04-11 09:55:00,122.32,122.68,121.98,121.98,35559.0,122.32,122.68,121.98,121.98,35559.0
2025-04-11 10:00:00,121.88,122.64,121.84,122.64,21660.0,121.88,122.64,121.84,122.64,21660.0
2025-04-11 10:05:00,122.66,123.44,122.46,122.97,10527.0,122.66,123.44,122.46,122.97,10527.0
2025-04-11 10:10:00,123.07,123.16,122.17,122.8,11688.0,123.07,123.16,122.17,122.8,11688.0
2025-04-11 10:15:00,123.01,123.7,122.37,122.37,12012.0,123.01,123.7,122.37,122.37,12012.0
2025-04-11 10:20:00,122.41,122.41,121.25,121.36,35300.0,122.41,122.41,121.25,121.36,35300.0
2025-04-11 10:25:00,121.44,121.5,120.33,120.36,64861.0,121.44,121.5,120.33,120.36,64861.0
2025-04-11 10:30:00,120.25,120.85,120.15,120.46,64666.0,120.25,120.85,120.15,120.46,64666.0
2025-04-11 10:35:00,120.73,121.56,120.71,121.31,9900.0,120.73,121.56,120.71,121.31,9900.0
2025-04-11 10:40:00,121.17,121.19,120.63,121.19,6630.0,121.17,121.19,120.63,121.19,6630.0
2025-04-11 10:45:00,121.39,121.39,120.86,121.2,6253.0,121.39,121.39,120.86,121.2,6253.0
2025-04-11 10:50:00,120.88,121.34,120.86,121.21,15280.0,120.88,121.34,120.86,121.21,15280.0
2025-04-11 10:55:00,120.92,121.23,120.73,120.98,8666.0,120.92,121.23,120.73,120.98,8666.0
2025-04-11 11:00:00,120.84,122.1,120.62,120.83,26477.0,120.84,122.1,120.62,120.83,26477.0
2025-04-11 11:05:00,120.73,120.99,120.32,120.99,11404.0,120.73,120.99,120.32,120.99,11404.0
2025-04-11 11:10:00,120.92,121.14,120.62,120.62,7669.0,120.92,121.14,120.62,120.62,7669.0
2025-04-11 11:15:00,120.5,121.01,120.34,120.79,7419.0,120.5,121.01,120.34,120.79,7419.0
2025-04-11 11:20:00,120.96,121.18,120.74,120.74,5248.0,120.96,121.18,120.74,120.74,5248.0
2025-04-11 11:25:00,120.86,121.6,120.81,121.58,7572.0,120.86,121.6,120.81,121.58,7572.0
2025-04-11 11:30:00,121.62,121.81,121.35,121.54,7695.0,121.62,121.81,121.35,121.54,7695.0
2025-04-11 11:35:00,121.42,121.75,121.34,121.75,5584.0,121.42,121.75,121.34,121.75,5584.0
2025-04-11 11:40:00,121.58,121.65,121.21,121.47,7915.0,121.58,121.65,121.21,121.47,7915.0
2025-04-11 11:45:00,121.47,121.63,120.59,120.87,9598.0,121.47,121.63,120.59,120.87,9598.0
2025-04-11 11:50:00,120.85,121.25,120.76,120.89,9237.0,120.85,121.25,120.76,120.89,9237.0
2025-04-11 11:55:00,120.81,121.5,120.59,121.19,10677.0,120.81,121.5,120.59,121.19,10677.0
2025-04-11 12:00:00,121.29,121.5,121.04,121.5,4514.0,121.29,121.5,121.04,121.5,4514.0
2025-04-11 12:05:00,121.5,121.79,121.22,121.32,7730.0,121.5,121.79,121.22,121.32,7730.0
2025-04-11 12:10:00,121.37,122.0,121.37,121.82,8840.0,121.37,122.0,121.37,121.82,8840.0
2025-04-11 12:15:00,121.96,122.21,121.68,122.12,16949.0,121.96,122.21,121.68,122.12,16949.0
2025-04-11 12:20:00,122.06,122.17,122.01,122.13,7748.0,122.06,122.17,122.01,122.13,7748.0
2025-04-11 12:25:00,121.96,122.07,121.8,121.91,3852.0,121.96,122.07,121.8,121.91,3852.0
2025-04-11 12:30:00,122.07,122.61,122.07,122.4,10806.0,122.07,122.61,122.07,122.4,10806.0
2025-04-11 12:35:00,122.48,123.31,122.48,122.94,9625.0,122.48,123.31,122.48,122.94,9625.0
2025-04-11 12:40:00,122.85,123.12,122.59,123.12,6369.0,122.85,123.12,122.59,123.12,6369.0
2025-04-11 12:45:00,123.01,123.42,123.0,123.31,8328.0,123.01,123.42,123.0,123.31,8328.0
2025-04-11 12:50:00,123.31,123.7,123.26,123.26,13014.0,123.31,123.7,123.26,123.26,13014.0
2025-04-11 12:55:00,123.27,123.47,123.09,123.19,13221.0,123.27,123.47,123.09,123.19,13221.0
2025-04-11 13:00:00,123.29,123.83,123.01,123.75,13072.0,123.29,123.83,123.01,123.75,13072.0
2025-04-11 13:05:00,123.77,124.0,123.47,123.68,8015.0,123.77,124.0,123.47,123.68,8015.0
2025-04-11 13:10:00,123.68,123.74,123.44,123.63,7349.0,123.68,123.74,123.44,123.63,7349.0
2025-04-11 13:15:00,123.63,123.81,122.96,123.06,11594.0,123.63,123.81,122.96,123.06,11594.0
2025-04-11 13:20:00,123.08,123.47,122.92,123.1,10149.0,123.08,123.47,122.92,123.1,10149.0
2025-04-11 13:25:00,123.11,123.33,122.85,122.85,11192.0,123.11,123.33,122.85,122.85,11192.0
2025-04-11 13:30:00,122.87,123.21,122.81,122.93,8682.0,122.87,123.21,122.81,122.93,8682.0
2025-04-11 13:35:00,122.93,123.79,122.57,123.74,10317.0,122.93,123.79,122.57,123.74,10317.0
2025-04-11 13:40:00,123.77,124.62,123.64,124.34,10917.0,123.77,124.62,123.64,124.34,10917.0
2025-04-11 13:45:00,124.25,124.26,123.57,124.24,11798.0,124.25,124.26,123.57,124.24,11798.0
2025-04-11 13:50:00,124.22,124.83,124.21,124.64,6910.0,124.22,124.83,124.21,124.64,6910.0
2025-04-11 13:55:00,124.63,124.8,124.17,124.39,12185.0,124.63,124.8,124.17,124.39,12185.0
2025-04-11 14:00:00,124.32,124.81,124.25,124.75,7655.0,124.32,124.81,124.25,124.75,7655.0
2025-04-11 14:05:00,124.71,124.71,124.29,124.38,7780.0,124.71,124.71,124.29,124.38,7780.0
2025-04-11 14:10:00,124.35,125.03,124.15,124.58,15812.0,124.35,125.03,124.15,124.58,15812.0
2025-04-11 14:15:00,124.61,124.9,124.27,124.34,4587.0,124.61,124.9,124.27,124.34,4587.0
2025-04-11 14:20:00,124.44,124.51,124.14,124.38,8771.0,124.44,124.51,124.14,124.38,8771.0
2025-04-11 14:25:00,124.47,124.63,124.1,124.6,8813.0,124.47,124.63,124.1,124.6,8813.0
2025-04-11 14:30:00,124.61,124.84,124.4,124.47,7316.0,124.61,124.84,124.4,124.47,7316.0
2025-04-11 14:35:00,124.47,124.98,124.41,124.9,5688.0,124.47,124.98,124.41,124.9,5688.0
2025-04-11 14:40:00,125.0,125.09,124.82,125.0,8198.0,125.0,125.09,124.82,125.0,8198.0
2025-04-11 14:45:00,125.0,125.58,124.85,125.45,12909.0,125.0,125.58,124.85,125.45,12909.0
2025-04-11 14:50:00,125.52,125.57,124.65,125.18,7307.0,125.52,125.57,124.65,125.18,7307.0
2025-04-11 14:55:00,125.18,125.34,124.79,124.79,12348.0,125.18,125.34,124.79,124.79,12348.0
2025-04-11 15:00:00,124.83,125.46,124.83,125.32,7918.0,124.83,125.46,124.83,125.32,7918.0
2025-04-11 15:05:00,125.43,125.66,125.11,125.66,11220.0,125.43,125.66,125.11,125.66,11220.0
2025-04-11 15:10:00,125.67,126.09,125.56,125.84,14772.0,125.67,126.09,125.56,125.84,14772.0
2025-04-11 15:15:00,125.92,125.92,125.28,125.64,10951.0,125.92,125.92,125.28,125.64,10951.0
2025-04-11 15:20:00,125.58,125.95,125.57,125.85,11791.0,125.58,125.95,125.57,125.85,11791.0
2025-04-11 15:25:00,125.87,125.91,125.39,125.5,14366.0,125.87,125.91,125.39,125.5,14366.0
2025-04-11 15:30:00,125.36,125.4,124.81,125.11,32326.0,125.36,125.4,124.81,125.11,32326.0
2025-04-11 15:35:00,125.11,125.16,124.56,124.72,10734.0,125.11,125.16,124.56,124.72,10734.0
2025-04-11 15:40:00,124.67,125.42,124.63,125.42,14679.0,124.67,125.42,124.63,125.42,14679.0
2025-04-11 15:45:00,125.32,125.38,125.1,125.38,13934.0,125.32,125.38,125.1,125.38,13934.0
2025-04-11 15:50:00,125.5,126.17,125.22,126.07,39882.0,125.5,126.17,125.22,126.07,39882.0
2025-04-11 15:55:00,126.17,126.33,125.75,125.9,108318.0,126.17,126.33,125.75,125.9,108318.0
2025-04-14 09:30:00,129.11,129.75,126.45,128.28,67043.0,129.11,129.75,126.45,128.28,67043.0
2025-04-14 09:35:00,127.99,129.61,127.81,128.39,25237.0,127.99,129.61,127.81,128.39,25237.0
2025-04-14 09:40:00,128.4,129.42,128.16,129.0,28154.0,128.4,129.42,128.16,129.0,28154.0
2025-04-14 09:45:00,129.15,129.5,128.17,128.99,16048.0,129.15,129.5,128.17,128.99,16048.0
2025-04-14 09:50:00,129.19,129.47,128.43,128.74,18227.0,129.19,129.47,128.43,128.74,18227.0
2025-04-14 09:55:00,128.6,128.7,127.92,128.43,12598.0,128.6,128.7,127.92,128.43,12598.0
2025-04-14 10:00:00,128.43,130.42,128.28,130.18,38851.0,128.43,130.42,128.28,130.18,38851.0
2025-04-14 10:05:00,130.21,130.65,130.15,130.5,30480.0,130.21,130.65,130.15,130.5,30480.0
2025-04-14 10:10:00,130.7,130.96,129.67,129.81,28731.0,130.7,130.96,129.67,129.81,28731.0
2025-04-14 10:15:00,129.81,130.31,129.12,130.3,48616.0,129.81,130.31,129.12,130.3,48616.0
2025-04-14 10:20:00,130.3,130.71,129.93,130.71,23035.0,130.3,130.71,129.93,130.71,23035.0
2025-04-14 10:25:00,130.43,130.98,130.41,130.71,9918.0,130.43,130.98,130.41,130.71,9918.0
2025-04-14 10:30:00,130.75,131.11,130.25,131.09,19959.0,130.75,131.11,130.25,131.09,19959.0
2025-04-14 10:35:00,130.97,131.22,130.67,131.22,11539.0,130.97,131.22,130.67,131.22,11539.0
2025-04-14 10:40:00,131.06,131.53,130.93,131.12,16023.0,131.06,131.53,130.93,131.12,16023.0
2025-04-14 10:45:00,131.14,131.7,131.14,131.28,30608.0,131.14,131.7,131.14,131.28,30608.0
2025-04-14 10:50:00,131.28,132.23,131.28,132.18,23462.0,131.28,132.23,131.28,132.18,23462.0
2025-04-14 10:55:00,132.18,132.27,131.72,131.97,9350.0,132.18,132.27,131.72,131.97,9350.0
2025-04-14 11:00:00,131.97,132.0,131.37,131.88,10860.0,131.97,132.0,131.37,131.88,10860.0
2025-04-14 11:05:00,131.84,131.97,131.41,131.72,11338.0,131.84,131.97,131.41,131.72,11338.0
2025-04-14 11:10:00,131.79,131.84,130.91,131.15,9447.0,131.79,131.84,130.91,131.15,9447.0
2025-04-14 11:15:00,131.06,131.38,130.98,130.98,13370.0,131.06,131.38,130.98,130.98,13370.0
2025-04-14 11:20:00,131.03,131.28,130.69,130.69,18478.0,131.03,131.28,130.69,130.69,18478.0
2025-04-14 11:25:00,130.75,131.09,130.46,130.46,12091.0,130.75,131.09,130.46,130.46,12091.0
2025-04-14 11:30:00,130.5,130.89,130.43,130.62,11850.0,130.5,130.89,130.43,130.62,11850.0
2025-04-14 11:35:00,130.72,130.9,130.05,130.18,11326.0,130.72,130.9,130.05,130.18,11326.0
2025-04-14 11:40:00,130.19,130.54,129.94,130.54,6734.0,130.19,130.54,129.94,130.54,6734.0
2025-04-14 11:45:00,130.45,130.45,129.47,129.7,10898.0,130.45,130.45,129.47,129.7,10898.0
2025-04-14 11:50:00,129.61,129.81,129.44,129.66,7917.0,129.61,129.81,129.44,129.66,7917.0
2025-04-14 11:55:00,129.63,129.99,129.6,129.67,5867.0,129.63,129.99,129.6,129.67,5867.0
2025-04-14 12:00:00,129.57,130.33,129.57,130.23,7221.0,129.57,130.33,129.57,130.23,7221.0
2025-04-14 12:05:00,130.19,130.3,129.92,130.03,9654.0,130.19,130.3,129.92,130.03,9654.0
2025-04-14 12:10:00,130.09,130.16,129.58,130.09,11648.0,130.09,130.16,129.58,130.09,11648.0
2025-04-14 12:15:00,130.1,130.8,130.09,130.79,23373.0,130.1,130.8,130.09,130.79,23373.0
2025-04-14 12:20:00,130.79,131.35,130.72,131.22,19816.0,130.79,131.35,130.72,131.22,19816.0
2025-04-14 12:25:00,131.22,131.35,130.93,131.11,7618.0,131.22,131.35,130.93,131.11,7618.0
2025-04-14 12:30:00,131.12,131.6,131.0,131.6,10654.0,131.12,131.6,131.0,131.6,10654.0
2025-04-14 12:35:00,131.59,131.88,131.43,131.51,6902.0,131.59,131.88,131.43,131.51,6902.0
2025-04-14 12:40:00,131.52,131.9,131.51,131.79,4784.0,131.52,131.9,131.51,131.79,4784.0
2025-04-14 12:45:00,131.79,132.08,131.68,131.78,8663.0,131.79,132.08,131.68,131.78,8663.0
2025-04-14 12:50:00,131.78,131.79,131.26,131.71,6403.0,131.78,131.79,131.26,131.71,6403.0
2025-04-14 12:55:00,131.52,131.75,131.38,131.38,7959.0,131.52,131.75,131.38,131.38,7959.0
2025-04-14 13:00:00,131.41,132.5,131.25,131.66,15438.0,131.41,132.5,131.25,131.66,15438.0
2025-04-14 13:05:00,131.67,131.79,131.44,131.63,6930.0,131.67,131.79,131.44,131.63,6930.0
2025-04-14 13:10:00,131.63,131.68,131.41,131.42,6782.0,131.63,131.68,131.41,131.42,6782.0
2025-04-14 13:15:00,131.42,131.69,131.32,131.69,4651.0,131.42,131.69,131.32,131.69,4651.0
2025-04-14 13:20:00,131.75,132.05,131.67,131.81,5455.0,131.75,132.05,131.67,131.81,5455.0
2025-04-14 13:25:00,131.82,131.98,131.43,131.58,19925.0,131.82,131.98,131.43,131.58,19925.0
2025-04-14 13:30:00,131.64,131.73,130.76,131.12,47397.0,131.64,131.73,130.76,131.12,47397.0
2025-04-14 13:35:00,131.07,131.33,130.94,131.31,7476.0,131.07,131.33,130.94,131.31,7476.0
2025-04-14 13:40:00,131.23,131.91,131.1,131.71,23748.0,131.23,131.91,131.1,131.71,23748.0
2025-04-14 13:45:00,131.69,132.02,131.52,131.91,6808.0,131.69,132.02,131.52,131.91,6808.0
2025-04-14 13:50:00,132.0,132.59,131.9,132.25,15241.0,132.0,132.59,131.9,132.25,15241.0
2025-04-14 13:55:00,132.39,132.52,132.14,132.15,5360.0,132.39,132.52,132.14,132.15,5360.0
2025-04-14 14:00:00,132.19,132.8,132.19,132.75,5815.0,132.19,132.8,132.19,132.75,5815.0
2025-04-14 14:05:00,132.75,132.81,132.1,132.19,22461.0,132.75,132.81,132.1,132.19,22461.0
2025-04-14 14:10:00,132.21,132.52,132.03,132.24,11754.0,132.21,132.52,132.03,132.24,11754.0
2025-04-14 14:15:00,132.18,132.45,132.04,132.31,3625.0,132.18,132.45,132.04,132.31,3625.0
2025-04-14 14:20:00,132.43,132.84,132.4,132.74,6489.0,132.43,132.84,132.4,132.74,6489.0
2025-04-14 14:25:00,132.75,132.92,132.58,132.75,15498.0,132.75,132.92,132.58,132.75,15498.0
2025-04-14 14:30:00,132.75,133.15,132.62,132.7,30025.0,132.75,133.15,132.62,132.7,30025.0
2025-04-14 14:35:00,132.72,132.85,132.61,132.79,3480.0,132.72,132.85,132.61,132.79,3480.0
2025-04-14 14:40:00,132.78,132.81,132.49,132.53,11055.0,132.78,132.81,132.49,132.53,11055.0
2025-04-14 14:45:00,132.53,132.74,132.29,132.36,14086.0,132.53,132.74,132.29,132.36,14086.0
2025-04-14 14:50:00,132.46,132.53,132.13,132.52,16410.0,132.46,132.53,132.13,132.52,16410.0
2025-04-14 14:55:00,132.41,132.58,132.08,132.2,11821.0,132.41,132.58,132.08,132.2,11821.0
2025-04-14 15:00:00,132.15,132.39,132.06,132.31,11475.0,132.15,132.39,132.06,132.31,11475.0
2025-04-14 15:05:00,132.26,132.8,132.26,132.65,19143.0,132.26,132.8,132.26,132.65,19143.0
2025-04-14 15:10:00,132.65,132.92,132.28,132.28,28815.0,132.65,132.92,132.28,132.28,28815.0
2025-04-14 15:15:00,132.32,132.38,131.97,132.08,8172.0,132.32,132.38,131.97,132.08,8172.0
2025-04-14 15:20:00,132.14,132.33,131.96,132.33,5300.0,132.14,132.33,131.96,132.33,5300.0
2025-04-14 15:25:00,132.23,132.3,131.88,131.91,18296.0,132.23,132.3,131.88,131.91,18296.0
2025-04-14 15:30:00,131.96,132.09,131.65,131.72,23715.0,131.96,132.09,131.65,131.72,23715.0
2025-04-14 15:35:00,131.72,132.04,131.62,131.92,16624.0,131.72,132.04,131.62,131.92,16624.0
2025-04-14 15:40:00,131.91,132.15,131.87,132.0,24560.0,131.91,132.15,131.87,132.0,24560.0
2025-04-14 15:45:00,132.0,132.27,131.54,131.85,26258.0,132.0,132.27,131.54,131.85,26258.0
2025-04-14 15:50:00,131.71,131.83,131.23,131.57,46580.0,131.71,131.83,131.23,131.57,46580.0
2025-04-14 15:55:00,131.56,131.56,130.95,131.28,90647.0,131.56,131.56,130.95,131.28,90647.0
2025-04-15 09:30:00,131.21,134.03,130.88,133.72,81784.0,131.21,134.03,130.88,133.72,81784.0
2025-04-15 09:35:00,133.78,133.79,131.86,132.15,30550.0,133.78,133.79,131.86,132.15,30550.0
2025-04-15 09:40:00,131.98,132.12,131.18,132.12,34597.0,131.98,132.12,131.18,132.12,34597.0
2025-04-15 09:45:00,132.23,132.5,131.44,131.62,14230.0,132.23,132.5,131.44,131.62,14230.0
2025-04-15 09:50:00,131.6,132.18,131.6,132.03,14378.0,131.6,132.18,131.6,132.03,14378.0
2025-04-15 09:55:00,132.03,132.22,131.63,131.74,11012.0,132.03,132.22,131.63,131.74,11012.0
2025-04-15 10:00:00,131.74,132.55,131.51,132.09,20080.0,131.74,132.55,131.51,132.09,20080.0
2025-04-15 10:05:00,132.09,132.1,131.44,131.44,9813.0,132.09,132.1,131.44,131.44,9813.0
2025-04-15 10:10:00,131.39,131.73,131.22,131.51,11120.0,131.39,131.73,131.22,131.51,11120.0
2025-04-15 10:15:00,131.42,131.69,130.55,130.56,30726.0,131.42,131.69,130.55,130.56,30726.0
2025-04-15 10:20:00,130.57,131.53,130.45,130.78,16471.0,130.57,131.53,130.45,130.78,16471.0
2025-04-15 10:25:00,130.91,131.05,130.39,130.48,18527.0,130.91,131.05,130.39,130.48,18527.0
2025-04-15 10:30:00,130.7,130.83,129.59,130.08,22471.0,130.7,130.83,129.59,130.08,22471.0
2025-04-15 10:35:00,129.99,130.11,129.17,129.24,9336.0,129.99,130.11,129.17,129.24,9336.0
2025-04-15 10:40:00,129.17,129.61,128.87,129.57,19692.0,129.17,129.61,128.87,129.57,19692.0
2025-04-15 10:45:00,129.46,129.55,128.43,128.61,18338.0,129.46,129.55,128.43,128.61,18338.0
2025-04-15 10:50:00,128.57,128.72,128.42,128.72,10930.0,128.57,128.72,128.42,128.72,10930.0
2025-04-15 10:55:00,128.81,128.89,128.33,128.33,12967.0,128.81,128.89,128.33,128.33,12967.0
2025-04-15 11:00:00,128.22,128.58,127.71,128.02,25733.0,128.22,128.58,127.71,128.02,25733.0
2025-04-15 11:05:00,128.08,128.08,127.5,127.5,21502.0,128.08,128.08,127.5,127.5,21502.0
2025-04-15 11:10:00,127.61,127.71,127.17,127.71,19383.0,127.61,127.71,127.17,127.71,19383.0
2025-04-15 11:15:00,127.51,127.9,127.5,127.73,22447.0,127.51,127.9,127.5,127.73,22447.0
2025-04-15 11:20:00,127.65,127.78,127.32,127.32,16545.0,127.65,127.78,127.32,127.32,16545.0
2025-04-15 11:25:00,127.32,127.52,127.2,127.45,22072.0,127.32,127.52,127.2,127.45,22072.0
2025-04-15 11:30:00,127.43,127.74,127.43,127.61,11056.0,127.43,127.74,127.43,127.61,11056.0
2025-04-15 11:35:00,127.63,128.07,127.56,128.07,22118.0,127.63,128.07,127.56,128.07,22118.0
2025-04-15 11:40:00,128.04,128.11,127.75,127.8,15336.0,128.04,128.11,127.75,127.8,15336.0
2025-04-15 11:45:00,127.8,127.91,127.65,127.81,10040.0,127.8,127.91,127.65,127.81,10040.0
2025-04-15 11:50:00,127.8,128.5,127.8,128.39,28411.0,127.8,128.5,127.8,128.39,28411.0
2025-04-15 11:55:00,128.34,128.68,128.29,128.58,17933.0,128.34,128.68,128.29,128.58,17933.0
2025-04-15 12:00:00,128.6,128.82,128.49,128.67,11033.0,128.6,128.82,128.49,128.67,11033.0
2025-04-15 12:05:00,128.72,128.72,128.2,128.2,46580.0,128.72,128.72,128.2,128.2,46580.0
2025-04-15 12:10:00,128.12,128.47,128.12,128.4,5265.0,128.12,128.47,128.12,128.4,5265.0
2025-04-15 12:15:00,128.53,128.62,128.42,128.49,8842.0,128.53,128.62,128.42,128.49,8842.0
2025-04-15 12:20:00,128.51,128.53,128.17,128.46,8965.0,128.51,128.53,128.17,128.46,8965.0
2025-04-15 12:25:00,128.46,128.54,127.87,127.94,19549.0,128.46,128.54,127.87,127.94,19549.0
2025-04-15 12:30:00,127.9,128.41,127.9,128.41,4597.0,127.9,128.41,127.9,128.41,4597.0
2025-04-15 12:35:00,128.47,128.52,128.33,128.36,7455.0,128.47,128.52,128.33,128.36,7455.0
2025-04-15 12:40:00,128.36,128.42,128.18,128.37,12288.0,128.36,128.42,128.18,128.37,12288.0
2025-04-15 12:45:00,128.37,128.44,127.73,127.73,14344.0,128.37,128.44,127.73,127.73,14344.0
2025-04-15 12:50:00,127.82,127.82,126.47,126.53,61454.0,127.82,127.82,126.47,126.53,61454.0
2025-04-15 12:55:00,126.53,126.6,126.0,126.26,40146.0,126.53,126.6,126.0,126.26,40146.0
2025-04-15 13:00:00,126.24,127.21,126.24,127.2,9109.0,126.24,127.21,126.24,127.2,9109.0
2025-04-15 13:05:00,127.18,127.24,126.69,126.73,10792.0,127.18,127.24,126.69,126.73,10792.0
2025-04-15 13:10:00,126.8,126.98,126.72,126.98,8602.0,126.8,126.98,126.72,126.98,8602.0
2025-04-15 13:15:00,126.99,127.02,126.48,126.49,14915.0,126.99,127.02,126.48,126.49,14915.0
2025-04-15 13:20:00,126.4,126.91,126.15,126.88,38374.0,126.4,126.91,126.15,126.88,38374.0
2025-04-15 13:25:00,126.89,127.0,126.57,126.73,9947.0,126.89,127.0,126.57,126.73,9947.0
2025-04-15 13:30:00,126.78,127.04,126.78,126.89,6068.0,126.78,127.04,126.78,126.89,6068.0
2025-04-15 13:35:00,126.95,127.29,126.81,127.28,10234.0,126.95,127.29,126.81,127.28,10234.0
2025-04-15 13:40:00,127.37,127.92,127.36,127.65,33169.0,127.37,127.92,127.36,127.65,33169.0
2025-04-15 13:45:00,127.65,127.68,127.43,127.47,6275.0,127.65,127.68,127.43,127.47,6275.0
2025-04-15 13:50:00,127.48,127.48,127.09,127.2,5346.0,127.48,127.48,127.09,127.2,5346.0
2025-04-15 13:55:00,127.08,127.57,126.94,127.33,22735.0,127.08,127.57,126.94,127.33,22735.0
2025-04-15 14:00:00,127.33,127.62,127.16,127.18,28102.0,127.33,127.62,127.16,127.18,28102.0
2025-04-15 14:05:00,127.11,127.31,126.95,127.21,11446.0,127.11,127.31,126.95,127.21,11446.0
2025-04-15 14:10:00,127.2,127.3,127.09,127.18,7417.0,127.2,127.3,127.09,127.18,7417.0
2025-04-15 14:15:00,127.19,127.44,127.14,127.15,12772.0,127.19,127.44,127.14,127.15,12772.0
2025-04-15 14:20:00,127.21,127.21,126.88,126.95,14552.0,127.21,127.21,126.88,126.95,14552.0
2025-04-15 14:25:00,127.02,127.1,126.6,126.63,7738.0,127.02,127.1,126.6,126.63,7738.0
2025-04-15 14:30:00,126.71,127.03,126.7,127.03,3365.0,126.71,127.03,126.7,127.03,3365.0
2025-04-15 14:35:00,126.96,127.18,126.81,127.08,10606.0,126.96,127.18,126.81,127.08,10606.0
2025-04-15 14:40:00,126.99,127.44,126.97,127.44,4880.0,126.99,127.44,126.97,127.44,4880.0
2025-04-15 14:45:00,127.51,127.6,127.26,127.39,5590.0,127.51,127.6,127.26,127.39,5590.0
2025-04-15 14:50:00,127.4,127.62,127.16,127.16,21291.0,127.4,127.62,127.16,127.16,21291.0
2025-04-15 14:55:00,127.25,127.47,127.24,127.28,6571.0,127.25,127.47,127.24,127.28,6571.0
2025-04-15 15:00:00,127.24,127.32,126.86,126.91,5316.0,127.24,127.32,126.86,126.91,5316.0
2025-04-15 15:05:00,126.87,126.98,126.74,126.79,9706.0,126.87,126.98,126.74,126.79,9706.0
2025-04-15 15:10:00,126.8,127.05,126.72,126.94,6594.0,126.8,127.05,126.72,126.94,6594.0
2025-04-15 15:15:00,126.88,127.17,126.85,127.12,7402.0,126.88,127.17,126.85,127.12,7402.0
2025-04-15 15:20:00,127.01,127.08,126.83,126.86,19731.0,127.01,127.08,126.83,126.86,19731.0
2025-04-15 15:25:00,126.91,127.11,126.65,126.67,16703.0,126.91,127.11,126.65,126.67,16703.0
2025-04-15 15:30:00,126.67,126.81,126.6,126.65,12514.0,126.67,126.81,126.6,126.65,12514.0
2025-04-15 15:35:00,126.65,126.81,126.53,126.7,39401.0,126.65,126.81,126.53,126.7,39401.0
2025-04-15 15:40:00,126.75,127.0,126.71,126.82,9864.0,126.75,127.0,126.71,126.82,9864.0
2025-04-15 15:45:00,126.88,126.96,126.56,126.85,12745.0,126.88,126.96,126.56,126.85,12745.0
2025-04-15 15:50:00,126.86,127.11,126.58,126.82,26173.0,126.86,127.11,126.58,126.82,26173.0
2025-04-15 15:55:00,126.73,126.93,126.46,126.83,56911.0,126.73,126.93,126.46,126.83,56911.0
2025-04-16 09:30:00,126.06,127.71,125.81,127.69,54174.0,126.06,127.71,125.81,127.69,54174.0
2025-04-16 09:35:00,127.48,128.51,127.38,127.89,21215.0,127.48,128.51,127.38,127.89,21215.0
2025-04-16 09:40:00,127.67,128.42,127.53,127.87,25842.0,127.67,128.42,127.53,127.87,25842.0
2025-04-16 09:45:00,127.81,128.45,127.6,128.28,56852.0,127.81,128.45,127.6,128.28,56852.0
2025-04-16 09:50:00,128.36,128.7,128.0,128.41,27563.0,128.36,128.7,128.0,128.41,27563.0
2025-04-16 09:55:00,128.34,128.34,127.59,127.66,22502.0,128.34,128.34,127.59,127.66,22502.0
2025-04-16 10:00:00,127.61,127.71,127.0,127.34,19001.0,127.61,127.71,127.0,127.34,19001.0
2025-04-16 10:05:00,127.34,127.45,126.76,126.88,10574.0,127.34,127.45,126.76,126.88,10574.0
2025-04-16 10:10:00,126.85,127.53,126.84,127.15,7098.0,126.85,127.53,126.84,127.15,7098.0
2025-04-16 10:15:00,127.28,127.3,126.68,126.78,7744.0,127.28,127.3,126.68,126.78,7744.0
2025-04-16 10:20:00,126.76,126.95,126.73,126.89,4325.0,126.76,126.95,126.73,126.89,4325.0
2025-04-16 10:25:00,126.89,126.93,126.58,126.8,8581.0,126.89,126.93,126.58,126.8,8581.0
2025-04-16 10:30:00,126.64,126.75,126.58,126.66,5298.0,126.64,126.75,126.58,126.66,5298.0
2025-04-16 10:35:00,126.63,126.84,126.42,126.78,8677.0,126.63,126.84,126.42,126.78,8677.0
2025-04-16 10:40:00,126.94,127.22,126.93,127.07,12135.0,126.94,127.22,126.93,127.07,12135.0
2025-04-16 10:45:00,127.2,127.5,127.14,127.38,9569.0,127.2,127.5,127.14,127.38,9569.0
2025-04-16 10:50:00,127.36,127.5,127.19,127.23,10753.0,127.36,127.5,127.19,127.23,10753.0
2025-04-16 10:55:00,127.17,127.2,126.52,126.6,17211.0,127.17,127.2,126.52,126.6,17211.0
2025-04-16 11:00:00,126.66,126.95,126.61,126.82,13234.0,126.66,126.95,126.61,126.82,13234.0
2025-04-16 11:05:00,126.83,127.04,126.67,127.01,17501.0,126.83,127.04,126.67,127.01,17501.0
2025-04-16 11:10:00,127.1,127.29,126.81,127.06,24605.0,127.1,127.29,126.81,127.06,24605.0
2025-04-16 11:15:00,127.08,127.14,126.71,126.8,26131.0,127.08,127.14,126.71,126.8,26131.0
2025-04-16 11:20:00,126.78,127.04,126.5,127.04,16737.0,126.78,127.04,126.5,127.04,16737.0
2025-04-16 11:25:00,127.05,127.34,126.53,126.53,10671.0,127.05,127.34,126.53,126.53,10671.0
2025-04-16 11:30:00,126.61,127.15,126.55,127.15,8735.0,126.61,127.15,126.55,127.15,8735.0
2025-04-16 11:35:00,127.16,127.5,126.93,127.34,8886.0,127.16,127.5,126.93,127.34,8886.0
2025-04-16 11:40:00,127.29,127.5,127.09,127.22,6350.0,127.29,127.5,127.09,127.22,6350.0
2025-04-16 11:45:00,127.2,127.5,126.87,126.87,8498.0,127.2,127.5,126.87,126.87,8498.0
2025-04-16 11:50:00,126.91,126.91,126.25,126.42,7693.0,126.91,126.91,126.25,126.42,7693.0
2025-04-16 11:55:00,126.42,126.65,125.84,125.84,9429.0,126.42,126.65,125.84,125.84,9429.0
2025-04-16 12:00:00,125.94,126.3,125.84,126.03,6725.0,125.94,126.3,125.84,126.03,6725.0
2025-04-16 12:05:00,125.94,125.94,125.71,125.82,5969.0,125.94,125.94,125.71,125.82,5969.0
2025-04-16 12:10:00,125.72,125.86,125.65,125.86,8561.0,125.72,125.86,125.65,125.86,8561.0
2025-04-16 12:15:00,125.8,125.88,125.56,125.6,4942.0,125.8,125.88,125.56,125.6,4942.0
2025-04-16 12:20:00,125.52,125.84,125.18,125.48,31875.0,125.52,125.84,125.18,125.48,31875.0
2025-04-16 12:25:00,125.57,125.61,124.87,124.93,19274.0,125.57,125.61,124.87,124.93,19274.0
2025-04-16 12:30:00,125.01,125.21,124.87,125.21,5665.0,125.01,125.21,124.87,125.21,5665.0
2025-04-16 12:35:00,125.21,125.21,124.73,124.73,4645.0,125.21,125.21,124.73,124.73,4645.0
2025-04-16 12:40:00,124.84,125.11,124.75,125.11,3955.0,124.84,125.11,124.75,125.11,3955.0
2025-04-16 12:45:00,124.98,125.27,124.93,125.19,6846.0,124.98,125.27,124.93,125.19,6846.0
2025-04-16 12:50:00,125.21,125.29,124.7,125.2,16723.0,125.21,125.29,124.7,125.2,16723.0
2025-04-16 12:55:00,125.13,125.27,125.01,125.08,3849.0,125.13,125.27,125.01,125.08,3849.0
2025-04-16 13:00:00,125.09,125.25,124.91,125.22,7222.0,125.09,125.25,124.91,125.22,7222.0
2025-04-16 13:05:00,125.18,125.49,125.16,125.41,3121.0,125.18,125.49,125.16,125.41,3121.0
2025-04-16 13:10:00,125.31,125.41,125.2,125.36,3229.0,125.31,125.41,125.2,125.36,3229.0
2025-04-16 13:15:00,125.44,125.46,125.22,125.27,7067.0,125.44,125.46,125.22,125.27,7067.0
2025-04-16 13:20:00,125.25,125.32,125.0,125.12,3264.0,125.25,125.32,125.0,125.12,3264.0
2025-04-16 13:25:00,125.09,125.34,124.98,125.34,6026.0,125.09,125.34,124.98,125.34,6026.0
2025-04-16 13:30:00,125.34,125.36,124.5,124.5,14596.0,125.34,125.36,124.5,124.5,14596.0
2025-04-16 13:35:00,124.67,124.72,124.36,124.36,12076.0,124.67,124.72,124.36,124.36,12076.0
2025-04-16 13:40:00,124.34,124.34,123.84,124.14,11370.0,124.34,124.34,123.84,124.14,11370.0
2025-04-16 13:45:00,124.18,124.22,123.79,123.87,13745.0,124.18,124.22,123.79,123.87,13745.0
2025-04-16 13:50:00,123.78,123.91,123.45,123.74,7249.0,123.78,123.91,123.45,123.74,7249.0
2025-04-16 13:55:00,123.82,123.86,123.2,123.32,7822.0,123.82,123.86,123.2,123.32,7822.0
2025-04-16 14:00:00,123.39,123.87,123.3,123.69,17449.0,123.39,123.87,123.3,123.69,17449.0
2025-04-16 14:05:00,123.61,124.14,123.61,123.86,11556.0,123.61,124.14,123.61,123.86,11556.0
2025-04-16 14:10:00,123.9,124.08,123.75,123.98,6156.0,123.9,124.08,123.75,123.98,6156.0
2025-04-16 14:15:00,124.07,124.16,123.85,124.09,8234.0,124.07,124.16,123.85,124.09,8234.0
2025-04-16 14:20:00,124.07,124.12,123.79,123.87,8359.0,124.07,124.12,123.79,123.87,8359.0
2025-04-16 14:25:00,123.86,123.94,123.5,123.73,9336.0,123.86,123.94,123.5,123.73,9336.0
2025-04-16 14:30:00,123.64,123.82,123.49,123.5,7869.0,123.64,123.82,123.49,123.5,7869.0
2025-04-16 14:35:00,123.41,123.61,123.12,123.12,8208.0,123.41,123.61,123.12,123.12,8208.0
2025-04-16 14:40:00,123.11,123.18,122.85,122.92,8509.0,123.11,123.18,122.85,122.92,8509.0
2025-04-16 14:45:00,122.86,122.92,122.65,122.72,8356.0,122.86,122.92,122.65,122.72,8356.0
2025-04-16 14:50:00,122.71,122.73,122.49,122.61,11181.0,122.71,122.73,122.49,122.61,11181.0
2025-04-16 14:55:00,122.65,122.79,122.16,122.21,9370.0,122.65,122.79,122.16,122.21,9370.0
2025-04-16 15:00:00,122.19,122.3,121.86,121.88,12742.0,122.19,122.3,121.86,121.88,12742.0
2025-04-16 15:05:00,121.93,122.08,121.83,122.02,13060.0,121.93,122.08,121.83,122.02,13060.0
2025-04-16 15:10:00,122.08,122.59,121.98,122.57,10826.0,122.08,122.59,121.98,122.57,10826.0
2025-04-16 15:15:00,122.49,122.64,122.35,122.58,10354.0,122.49,122.64,122.35,122.58,10354.0
2025-04-16 15:20:00,122.58,122.59,122.21,122.32,8843.0,122.58,122.59,122.21,122.32,8843.0
2025-04-16 15:25:00,122.25,122.33,122.1,122.16,7145.0,122.25,122.33,122.1,122.16,7145.0
2025-04-16 15:30:00,122.16,122.71,122.16,122.47,7740.0,122.16,122.71,122.16,122.47,7740.0
2025-04-16 15:35:00,122.47,123.14,122.46,123.12,43245.0,122.47,123.14,122.46,123.12,43245.0
2025-04-16 15:40:00,123.12,123.42,123.01,123.21,21971.0,123.12,123.42,123.01,123.21,21971.0
2025-04-16 15:45:00,123.2,123.55,123.19,123.53,12340.0,123.2,123.55,123.19,123.53,12340.0
2025-04-16 15:50:00,123.57,124.6,123.49,124.6,32452.0,123.57,124.6,123.49,124.6,32452.0
2025-04-16 15:55:00,124.53,124.58,124.23,124.4,65848.0,124.53,124.58,124.23,124.4,65848.0
2025-04-17 09:30:00,124.59,125.11,123.2,124.76,49920.0,124.59,125.11,123.2,124.76,49920.0
2025-04-17 09:35:00,124.3,125.6,124.25,125.22,10255.0,124.3,125.6,124.25,125.22,10255.0
2025-04-17 09:40:00,125.35,126.23,125.26,125.55,9778.0,125.35,126.23,125.26,125.55,9778.0
2025-04-17 09:45:00,125.82,126.35,125.26,126.35,6918.0,125.82,126.35,125.26,126.35,6918.0
2025-04-17 09:50:00,126.3,126.59,125.98,126.04,12823.0,126.3,126.59,125.98,126.04,12823.0
2025-04-17 09:55:00,126.04,126.16,125.81,126.09,4722.0,126.04,126.16,125.81,126.09,4722.0
2025-04-17 10:00:00,126.09,126.5,125.94,126.24,19138.0,126.09,126.5,125.94,126.24,19138.0
2025-04-17 10:05:00,126.33,126.34,125.45,125.65,18977.0,126.33,126.34,125.45,125.65,18977.0
2025-04-17 10:10:00,125.82,126.0,125.11,125.28,14016.0,125.82,126.0,125.11,125.28,14016.0
2025-04-17 10:15:00,125.42,125.72,125.35,125.69,17342.0,125.42,125.72,125.35,125.69,17342.0
2025-04-17 10:20:00,125.79,125.81,125.03,125.03,5663.0,125.79,125.81,125.03,125.03,5663.0
2025-04-17 10:25:00,125.01,125.27,124.97,124.97,11417.0,125.01,125.27,124.97,124.97,11417.0
2025-04-17 10:30:00,124.95,125.06,124.7,124.83,9122.0,124.95,125.06,124.7,124.83,9122.0
2025-04-17 10:35:00,124.83,124.83,124.29,124.29,32921.0,124.83,124.83,124.29,124.29,32921.0
2025-04-17 10:40:00,124.39,125.06,124.38,125.0,10580.0,124.39,125.06,124.38,125.0,10580.0
2025-04-17 10:45:00,125.01,125.05,124.91,125.01,5468.0,125.01,125.05,124.91,125.01,5468.0
2025-04-17 10:50:00,125.01,125.25,124.82,124.97,15065.0,125.01,125.25,124.82,124.97,15065.0
2025-04-17 10:55:00,124.68,124.85,124.51,124.62,6499.0,124.68,124.85,124.51,124.62,6499.0
2025-04-17 11:00:00,124.69,125.19,123.74,123.74,34186.0,124.69,125.19,123.74,123.74,34186.0
2025-04-17 11:05:00,123.74,124.66,123.25,124.16,65582.0,123.74,124.66,123.25,124.16,65582.0
2025-04-17 11:10:00,124.16,125.29,124.04,125.28,18248.0,124.16,125.29,124.04,125.28,18248.0
2025-04-17 11:15:00,125.29,126.5,125.23,126.33,65487.0,125.29,126.5,125.23,126.33,65487.0
2025-04-17 11:20:00,126.34,126.59,125.69,125.74,6104.0,126.34,126.59,125.69,125.74,6104.0
2025-04-17 11:25:00,125.7,125.74,125.34,125.45,5723.0,125.7,125.74,125.34,125.45,5723.0
2025-04-17 11:30:00,125.55,126.02,125.55,126.01,4590.0,125.55,126.02,125.55,126.01,4590.0
2025-04-17 11:35:00,125.99,126.25,125.82,126.22,5786.0,125.99,126.25,125.82,126.22,5786.0
2025-04-17 11:40:00,126.12,126.23,126.0,126.07,2900.0,126.12,126.23,126.0,126.07,2900.0
2025-04-17 11:45:00,126.13,126.21,125.84,125.93,8514.0,126.13,126.21,125.84,125.93,8514.0
2025-04-17 11:50:00,125.91,126.4,125.9,126.0,6464.0,125.91,126.4,125.9,126.0,6464.0
2025-04-17 11:55:00,125.91,126.01,125.65,125.7,4917.0,125.91,126.01,125.65,125.7,4917.0
2025-04-17 12:00:00,125.75,126.28,125.41,125.52,12666.0,125.75,126.28,125.41,125.52,12666.0
2025-04-17 12:05:00,125.4,126.11,125.27,125.61,10785.0,125.4,126.11,125.27,125.61,10785.0
2025-04-17 12:10:00,125.59,125.64,125.2,125.6,12816.0,125.59,125.64,125.2,125.6,12816.0
2025-04-17 12:15:00,125.66,126.04,125.5,125.9,12661.0,125.66,126.04,125.5,125.9,12661.0
2025-04-17 12:20:00,125.89,126.27,125.86,126.1,24265.0,125.89,126.27,125.86,126.1,24265.0
2025-04-17 12:25:00,126.12,126.33,126.0,126.23,7164.0,126.12,126.33,126.0,126.23,7164.0
2025-04-17 12:30:00,126.23,126.25,125.94,126.18,13380.0,126.23,126.25,125.94,126.18,13380.0
2025-04-17 12:35:00,126.18,126.44,126.07,126.1,13518.0,126.18,126.44,126.07,126.1,13518.0
2025-04-17 12:40:00,126.16,126.25,125.85,126.14,2745.0,126.16,126.25,125.85,126.14,2745.0
2025-04-17 12:45:00,126.08,126.95,126.0,126.84,27565.0,126.08,126.95,126.0,126.84,27565.0
2025-04-17 12:50:00,126.91,127.06,126.62,126.86,8870.0,126.91,127.06,126.62,126.86,8870.0
2025-04-17 12:55:00,126.86,126.98,126.74,126.8,8540.0,126.86,126.98,126.74,126.8,8540.0
2025-04-17 13:00:00,126.8,126.8,126.24,126.27,6308.0,126.8,126.8,126.24,126.27,6308.0
2025-04-17 13:05:00,126.46,126.8,126.43,126.71,5957.0,126.46,126.8,126.43,126.71,5957.0
2025-04-17 13:10:00,126.72,126.72,126.36,126.38,7246.0,126.72,126.72,126.36,126.38,7246.0
2025-04-17 13:15:00,126.38,126.49,126.34,126.37,7196.0,126.38,126.49,126.34,126.37,7196.0
2025-04-17 13:20:00,126.26,126.29,126.01,126.04,7851.0,126.26,126.29,126.01,126.04,7851.0
2025-04-17 13:25:00,126.1,126.49,126.09,126.49,8519.0,126.1,126.49,126.09,126.49,8519.0
2025-04-17 13:30:00,126.49,126.99,126.49,126.92,8994.0,126.49,126.99,126.49,126.92,8994.0
2025-04-17 13:35:00,126.88,127.12,126.87,126.98,4256.0,126.88,127.12,126.87,126.98,4256.0
2025-04-17 13:40:00,127.13,127.36,126.75,126.81,12738.0,127.13,127.36,126.75,126.81,12738.0
2025-04-17 13:45:00,126.99,127.47,126.99,127.21,9858.0,126.99,127.47,126.99,127.21,9858.0
2025-04-17 13:50:00,127.21,127.36,127.12,127.31,6775.0,127.21,127.36,127.12,127.31,6775.0
2025-04-17 13:55:00,127.36,127.56,127.35,127.48,11821.0,127.36,127.56,127.35,127.48,11821.0
2025-04-17 14:00:00,127.5,127.7,127.36,127.7,9463.0,127.5,127.7,127.36,127.7,9463.0
2025-04-17 14:05:00,127.71,127.83,127.58,127.66,9471.0,127.71,127.83,127.58,127.66,9471.0
2025-04-17 14:10:00,127.64,127.83,127.59,127.65,9265.0,127.64,127.83,127.59,127.65,9265.0
2025-04-17 14:15:00,127.6,127.61,127.44,127.53,2403.0,127.6,127.61,127.44,127.53,2403.0
2025-04-17 14:20:00,127.53,127.6,127.38,127.38,6103.0,127.53,127.6,127.38,127.38,6103.0
2025-04-17 14:25:00,127.44,127.52,127.23,127.46,6504.0,127.44,127.52,127.23,127.46,6504.0
2025-04-17 14:30:00,127.44,127.75,127.43,127.65,4308.0,127.44,127.75,127.43,127.65,4308.0
2025-04-17 14:35:00,127.65,127.81,127.53,127.59,9178.0,127.65,127.81,127.53,127.59,9178.0
2025-04-17 14:40:00,127.57,127.57,127.28,127.46,6336.0,127.57,127.57,127.28,127.46,6336.0
2025-04-17 14:45:00,127.41,127.68,127.31,127.65,13109.0,127.41,127.68,127.31,127.65,13109.0
2025-04-17 14:50:00,127.65,127.93,127.55,127.57,25814.0,127.65,127.93,127.55,127.57,25814.0
2025-04-17 14:55:00,127.5,127.5,127.22,127.26,3911.0,127.5,127.5,127.22,127.26,3911.0
2025-04-17 15:00:00,127.28,127.61,127.11,127.54,8221.0,127.28,127.61,127.11,127.54,8221.0
2025-04-17 15:05:00,127.57,127.97,127.47,127.97,5138.0,127.57,127.97,127.47,127.97,5138.0
2025-04-17 15:10:00,127.9,128.0,127.61,127.8,24237.0,127.9,128.0,127.61,127.8,24237.0
2025-04-17 15:15:00,127.75,127.86,127.62,127.86,4760.0,127.75,127.86,127.62,127.86,4760.0
2025-04-17 15:20:00,127.84,127.95,127.48,127.85,13589.0,127.84,127.95,127.48,127.85,13589.0
2025-04-17 15:25:00,127.83,127.92,127.68,127.77,23207.0,127.83,127.92,127.68,127.77,23207.0
2025-04-17 15:30:00,127.88,128.11,127.86,127.96,20470.0,127.88,128.11,127.86,127.96,20470.0
2025-04-17 15:35:00,127.96,128.03,127.6,127.72,11252.0,127.96,128.03,127.6,127.72,11252.0
2025-04-17 15:40:00,127.7,128.1,127.7,127.97,23704.0,127.7,128.1,127.7,127.97,23704.0
2025-04-17 15:45:00,128.02,128.32,128.01,128.3,21660.0,128.02,128.32,128.01,128.3,21660.0
2025-04-17 15:50:00,128.31,128.38,127.62,127.74,43750.0,128.31,128.38,127.62,127.74,43750.0
2025-04-17 15:55:00,127.74,128.2,127.67,128.02,91280.0,127.74,128.2,127.67,128.02,91280.0
2025-04-21 09:30:00,126.46,126.51,123.55,124.16,50180.0,126.46,126.51,123.55,124.16,50180.0
2025-04-21 09:35:00,124.32,124.86,123.93,124.69,7072.0,124.32,124.86,123.93,124.69,7072.0
2025-04-21 09:40:00,124.59,124.67,123.7,123.87,10614.0,124.59,124.67,123.7,123.87,10614.0
2025-04-21 09:45:00,123.83,123.84,123.33,123.53,17475.0,123.83,123.84,123.33,123.53,17475.0
2025-04-21 09:50:00,123.63,123.72,122.67,122.72,13149.0,123.63,123.72,122.67,122.72,13149.0
2025-04-21 09:55:00,122.82,123.08,122.54,123.08,10738.0,122.82,123.08,122.54,123.08,10738.0
2025-04-21 10:00:00,123.0,123.51,122.98,123.36,8216.0,123.0,123.51,122.98,123.36,8216.0
2025-04-21 10:05:00,123.37,124.03,123.36,123.96,11751.0,123.37,124.03,123.36,123.96,11751.0
2025-04-21 10:10:00,124.08,124.3,123.83,124.03,14814.0,124.08,124.3,123.83,124.03,14814.0
2025-04-21 10:15:00,124.04,124.3,123.86,124.2,28412.0,124.04,124.3,123.86,124.2,28412.0
2025-04-21 10:20:00,124.06,124.18,123.91,124.01,8585.0,124.06,124.18,123.91,124.01,8585.0
2025-04-21 10:25:00,124.1,124.25,123.56,123.61,8493.0,124.1,124.25,123.56,123.61,8493.0
2025-04-21 10:30:00,123.63,123.69,123.3,123.48,8225.0,123.63,123.69,123.3,123.48,8225.0
2025-04-21 10:35:00,123.46,124.44,123.34,124.42,6617.0,123.46,124.44,123.34,124.42,6617.0
2025-04-21 10:40:00,124.4,124.4,123.84,123.9,8992.0,124.4,124.4,123.84,123.9,8992.0
2025-04-21 10:45:00,123.84,123.92,123.48,123.57,6471.0,123.84,123.92,123.48,123.57,6471.0
2025-04-21 10:50:00,123.57,123.87,123.46,123.73,9184.0,123.57,123.87,123.46,123.73,9184.0
2025-04-21 10:55:00,123.53,123.59,123.33,123.48,4402.0,123.53,123.59,123.33,123.48,4402.0
2025-04-21 11:00:00,123.58,123.63,123.32,123.34,1501.0,123.58,123.63,123.32,123.34,1501.0
2025-04-21 11:05:00,123.45,123.45,123.14,123.18,3710.0,123.45,123.45,123.14,123.18,3710.0
2025-04-21 11:10:00,123.21,123.22,122.76,122.86,9531.0,123.21,123.22,122.76,122.86,9531.0
2025-04-21 11:15:00,123.01,123.35,122.87,123.24,7477.0,123.01,123.35,122.87,123.24,7477.0
2025-04-21 11:20:00,123.26,123.35,122.97,123.26,4393.0,123.26,123.35,122.97,123.26,4393.0
2025-04-21 11:25:00,123.23,123.23,122.92,122.93,3701.0,123.23,123.23,122.92,122.93,3701.0
2025-04-21 11:30:00,122.98,123.07,122.71,122.86,8289.0,122.98,123.07,122.71,122.86,8289.0
2025-04-21 11:35:00,122.75,122.85,122.37,122.53,7744.0,122.75,122.85,122.37,122.53,7744.0
2025-04-21 11:40:00,122.49,122.55,122.19,122.24,5451.0,122.49,122.55,122.19,122.24,5451.0
2025-04-21 11:45:00,122.23,122.4,122.23,122.33,4518.0,122.23,122.4,122.23,122.33,4518.0
2025-04-21 11:50:00,122.3,122.36,122.2,122.24,7086.0,122.3,122.36,122.2,122.24,7086.0
2025-04-21 11:55:00,122.09,122.13,121.81,121.9,18442.0,122.09,122.13,121.81,121.9,18442.0
2025-04-21 12:00:00,121.99,122.47,121.98,122.47,7348.0,121.99,122.47,121.98,122.47,7348.0
2025-04-21 12:05:00,122.42,122.42,121.95,122.02,5600.0,122.42,122.42,121.95,122.02,5600.0
2025-04-21 12:10:00,121.98,122.18,121.89,122.18,8592.0,121.98,122.18,121.89,122.18,8592.0
2025-04-21 12:15:00,122.18,122.18,121.89,121.9,8063.0,122.18,122.18,121.89,121.9,8063.0
2025-04-21 12:20:00,121.91,121.94,121.44,121.56,14818.0,121.91,121.94,121.44,121.56,14818.0
2025-04-21 12:25:00,121.68,121.7,121.53,121.66,4558.0,121.68,121.7,121.53,121.66,4558.0
2025-04-21 12:30:00,121.69,121.97,121.65,121.91,12069.0,121.69,121.97,121.65,121.91,12069.0
2025-04-21 12:35:00,121.95,122.16,121.92,122.08,5436.0,121.95,122.16,121.92,122.08,5436.0
2025-04-21 12:40:00,122.11,122.55,122.09,122.44,7040.0,122.11,122.55,122.09,122.44,7040.0
2025-04-21 12:45:00,122.42,122.43,122.33,122.33,4147.0,122.42,122.43,122.33,122.33,4147.0
2025-04-21 12:50:00,122.3,122.3,122.0,122.06,5425.0,122.3,122.3,122.0,122.06,5425.0
2025-04-21 12:55:00,122.07,122.14,121.84,121.87,6735.0,122.07,122.14,121.84,121.87,6735.0
2025-04-21 13:00:00,121.96,122.17,121.56,121.56,9869.0,121.96,122.17,121.56,121.56,9869.0
2025-04-21 13:05:00,121.62,121.87,121.5,121.65,16240.0,121.62,121.87,121.5,121.65,16240.0
2025-04-21 13:10:00,121.64,121.8,121.52,121.59,12702.0,121.64,121.8,121.52,121.59,12702.0
2025-04-21 13:15:00,121.5,122.02,121.44,121.99,15868.0,121.5,122.02,121.44,121.99,15868.0
2025-04-21 13:20:00,122.0,122.32,121.6,121.6,17795.0,122.0,122.32,121.6,121.6,17795.0
2025-04-21 13:25:00,121.51,121.77,121.45,121.58,8900.0,121.51,121.77,121.45,121.58,8900.0
2025-04-21 13:30:00,121.57,121.72,121.24,121.43,9353.0,121.57,121.72,121.24,121.43,9353.0
2025-04-21 13:35:00,121.38,121.42,121.26,121.31,5783.0,121.38,121.42,121.26,121.31,5783.0
2025-04-21 13:40:00,121.3,121.41,121.13,121.2,19136.0,121.3,121.41,121.13,121.2,19136.0
2025-04-21 13:45:00,121.25,121.31,121.0,121.0,13758.0,121.25,121.31,121.0,121.0,13758.0
2025-04-21 13:50:00,121.07,121.23,120.89,120.96,10231.0,121.07,121.23,120.89,120.96,10231.0
2025-04-21 13:55:00,120.96,121.23,120.96,121.15,9918.0,120.96,121.23,120.96,121.15,9918.0
2025-04-21 14:00:00,121.11,121.3,120.95,121.13,14420.0,121.11,121.3,120.95,121.13,14420.0
2025-04-21 14:05:00,121.18,121.47,121.17,121.28,19063.0,121.18,121.47,121.17,121.28,19063.0
2025-04-21 14:10:00,121.21,121.42,121.07,121.36,8299.0,121.21,121.42,121.07,121.36,8299.0
2025-04-21 14:15:00,121.36,121.47,121.21,121.29,13870.0,121.36,121.47,121.21,121.29,13870.0
2025-04-21 14:20:00,121.3,121.3,120.87,121.07,16441.0,121.3,121.3,120.87,121.07,16441.0
2025-04-21 14:25:00,121.08,121.21,120.96,120.99,6550.0,121.08,121.21,120.96,120.99,6550.0
2025-04-21 14:30:00,121.03,121.49,121.02,121.25,16553.0,121.03,121.49,121.02,121.25,16553.0
2025-04-21 14:35:00,121.32,121.35,121.2,121.23,3890.0,121.32,121.35,121.2,121.23,3890.0
2025-04-21 14:40:00,121.18,121.18,120.92,120.98,6858.0,121.18,121.18,120.92,120.98,6858.0
2025-04-21 14:45:00,120.96,121.02,120.45,120.51,16442.0,120.96,121.02,120.45,120.51,16442.0
2025-04-21 14:50:00,120.58,120.62,120.43,120.62,11890.0,120.58,120.62,120.43,120.62,11890.0
2025-04-21 14:55:00,120.61,121.07,120.53,121.07,11583.0,120.61,121.07,120.53,121.07,11583.0
2025-04-21 15:00:00,121.13,121.38,121.12,121.12,5812.0,121.13,121.38,121.12,121.12,5812.0
2025-04-21 15:05:00,121.12,121.41,121.11,121.34,12130.0,121.12,121.41,121.11,121.34,12130.0
2025-04-21 15:10:00,121.34,121.35,121.16,121.19,7274.0,121.34,121.35,121.16,121.19,7274.0
2025-04-21 15:15:00,121.19,121.5,121.06,121.46,20194.0,121.19,121.5,121.06,121.46,20194.0
2025-04-21 15:20:00,121.45,121.7,121.42,121.51,16940.0,121.45,121.7,121.42,121.51,16940.0
2025-04-21 15:25:00,121.54,121.86,121.53,121.73,11553.0,121.54,121.86,121.53,121.73,11553.0
2025-04-21 15:30:00,121.78,121.99,121.78,121.87,10857.0,121.78,121.99,121.78,121.87,10857.0
2025-04-21 15:35:00,121.9,122.31,121.86,122.09,22428.0,121.9,122.31,121.86,122.09,22428.0
2025-04-21 15:40:00,122.15,122.18,121.84,122.07,15783.0,122.15,122.18,121.84,122.07,15783.0
2025-04-21 15:45:00,122.16,122.56,122.08,122.53,18930.0,122.16,122.56,122.08,122.53,18930.0
2025-04-21 15:50:00,122.45,122.5,122.04,122.5,34470.0,122.45,122.5,122.04,122.5,34470.0
2025-04-21 15:55:00,122.48,122.58,122.33,122.45,67395.0,122.48,122.58,122.33,122.45,67395.0
2025-04-22 09:30:00,131.5,134.6,129.33,133.07,321354.0,131.5,134.6,129.33,133.07,321354.0
2025-04-22 09:35:00,133.0,134.61,132.6,134.41,161240.0,133.0,134.61,132.6,134.41,161240.0
2025-04-22 09:40:00,134.27,137.1,134.27,136.7,232983.0,134.27,137.1,134.27,136.7,232983.0
2025-04-22 09:45:00,136.71,138.36,135.63,137.7,200215.0,136.71,138.36,135.63,137.7,200215.0
2025-04-22 09:50:00,137.7,138.87,136.99,137.52,275068.0,137.7,138.87,136.99,137.52,275068.0
2025-04-22 09:55:00,137.65,138.88,136.54,138.41,257206.0,137.65,138.88,136.54,138.41,257206.0
2025-04-22 10:00:00,138.46,139.35,137.87,137.87,111189.0,138.46,139.35,137.87,137.87,111189.0
2025-04-22 10:05:00,138.02,140.65,137.89,140.19,212200.0,138.02,140.65,137.89,140.19,212200.0
2025-04-22 10:10:00,140.14,141.46,138.82,138.93,225848.0,140.14,141.46,138.82,138.93,225848.0
2025-04-22 10:15:00,138.92,139.28,137.76,137.85,130408.0,138.92,139.28,137.76,137.85,130408.0
2025-04-22 10:20:00,137.96,138.5,137.5,137.86,74678.0,137.96,138.5,137.5,137.86,74678.0
2025-04-22 10:25:00,137.78,137.85,136.6,137.4,109807.0,137.78,137.85,136.6,137.4,109807.0
2025-04-22 10:30:00,137.15,138.53,136.99,138.11,101493.0,137.15,138.53,136.99,138.11,101493.0
2025-04-22 10:35:00,138.14,138.4,137.56,137.96,66810.0,138.14,138.4,137.56,137.96,66810.0
2025-04-22 10:40:00,137.92,139.17,137.84,138.93,57635.0,137.92,139.17,137.84,138.93,57635.0
2025-04-22 10:45:00,138.93,139.55,138.51,139.04,80770.0,138.93,139.55,138.51,139.04,80770.0
2025-04-22 10:50:00,138.96,139.27,137.94,138.4,53631.0,138.96,139.27,137.94,138.4,53631.0
2025-04-22 10:55:00,138.43,138.77,137.99,138.72,31135.0,138.43,138.77,137.99,138.72,31135.0
2025-04-22 11:00:00,138.71,139.34,138.36,138.65,34413.0,138.71,139.34,138.36,138.65,34413.0
2025-04-22 11:05:00,138.65,139.27,138.48,138.48,46854.0,138.65,139.27,138.48,138.48,46854.0
2025-04-22 11:10:00,138.42,138.57,137.54,137.77,42936.0,138.42,138.57,137.54,137.77,42936.0
2025-04-22 11:15:00,137.88,138.33,137.39,137.48,28200.0,137.88,138.33,137.39,137.48,28200.0
2025-04-22 11:20:00,137.59,137.72,136.89,137.13,35259.0,137.59,137.72,136.89,137.13,35259.0
2025-04-22 11:25:00,137.19,137.23,136.7,136.86,23133.0,137.19,137.23,136.7,136.86,23133.0
2025-04-22 11:30:00,136.74,136.97,136.11,136.88,126103.0,136.74,136.97,136.11,136.88,126103.0
2025-04-22 11:35:00,136.77,137.35,136.67,137.01,19435.0,136.77,137.35,136.67,137.01,19435.0
2025-04-22 11:40:00,136.94,137.12,135.95,136.0,30239.0,136.94,137.12,135.95,136.0,30239.0
2025-04-22 11:45:00,136.08,136.64,135.96,136.3,54711.0,136.08,136.64,135.96,136.3,54711.0
2025-04-22 11:50:00,136.3,136.72,135.95,136.65,28355.0,136.3,136.72,135.95,136.65,28355.0
2025-04-22 11:55:00,136.68,137.19,136.44,137.1,22269.0,136.68,137.19,136.44,137.1,22269.0
2025-04-22 12:00:00,137.1,138.01,137.1,137.31,29168.0,137.1,138.01,137.1,137.31,29168.0
2025-04-22 12:05:00,137.11,137.55,136.96,137.14,13256.0,137.11,137.55,136.96,137.14,13256.0
2025-04-22 12:10:00,137.17,137.43,137.1,137.23,27898.0,137.17,137.43,137.1,137.23,27898.0
2025-04-22 12:15:00,137.23,137.55,137.19,137.55,18034.0,137.23,137.55,137.19,137.55,18034.0
2025-04-22 12:20:00,137.51,138.09,137.51,137.99,14403.0,137.51,138.09,137.51,137.99,14403.0
2025-04-22 12:25:00,138.02,138.31,137.77,138.14,20266.0,138.02,138.31,137.77,138.14,20266.0
2025-04-22 12:30:00,137.96,138.55,137.87,138.42,18633.0,137.96,138.55,137.87,138.42,18633.0
2025-04-22 12:35:00,138.47,138.7,137.91,137.96,24763.0,138.47,138.7,137.91,137.96,24763.0
2025-04-22 12:40:00,138.0,138.49,137.91,138.2,22309.0,138.0,138.49,137.91,138.2,22309.0
2025-04-22 12:45:00,138.26,138.27,137.8,138.09,9011.0,138.26,138.27,137.8,138.09,9011.0
2025-04-22 12:50:00,138.09,138.09,137.21,137.44,45882.0,138.09,138.09,137.21,137.44,45882.0
2025-04-22 12:55:00,137.49,137.49,136.59,136.72,31789.0,137.49,137.49,136.59,136.72,31789.0
2025-04-22 13:00:00,136.79,136.9,136.4,136.46,21058.0,136.79,136.9,136.4,136.46,21058.0
2025-04-22 13:05:00,136.48,136.49,135.94,136.1,28152.0,136.48,136.49,135.94,136.1,28152.0
2025-04-22 13:10:00,136.0,136.1,135.13,135.34,65989.0,136.0,136.1,135.13,135.34,65989.0
2025-04-22 13:15:00,135.34,135.49,134.4,135.32,60388.0,135.34,135.49,134.4,135.32,60388.0
2025-04-22 13:20:00,135.4,135.4,134.25,134.46,42545.0,135.4,135.4,134.25,134.46,42545.0
2025-04-22 13:25:00,134.46,134.9,134.19,134.31,36692.0,134.46,134.9,134.19,134.31,36692.0
2025-04-22 13:30:00,134.31,134.5,133.84,134.26,25540.0,134.31,134.5,133.84,134.26,25540.0
2025-04-22 13:35:00,134.18,134.44,133.78,134.23,40524.0,134.18,134.44,133.78,134.23,40524.0
2025-04-22 13:40:00,134.4,134.56,134.23,134.34,21066.0,134.4,134.56,134.23,134.34,21066.0
2025-04-22 13:45:00,134.36,134.37,133.86,134.23,25777.0,134.36,134.37,133.86,134.23,25777.0
2025-04-22 13:50:00,134.11,134.81,134.01,134.79,18500.0,134.11,134.81,134.01,134.79,18500.0
2025-04-22 13:55:00,134.81,135.21,134.72,135.04,50875.0,134.81,135.21,134.72,135.04,50875.0
2025-04-22 14:00:00,135.1,135.41,134.81,134.99,25464.0,135.1,135.41,134.81,134.99,25464.0
2025-04-22 14:05:00,135.0,135.27,134.9,135.0,17949.0,135.0,135.27,134.9,135.0,17949.0
2025-04-22 14:10:00,135.11,135.54,135.07,135.38,21238.0,135.11,135.54,135.07,135.38,21238.0
2025-04-22 14:15:00,135.39,135.68,135.2,135.44,25312.0,135.39,135.68,135.2,135.44,25312.0
2025-04-22 14:20:00,135.71,135.9,135.42,135.66,22459.0,135.71,135.9,135.42,135.66,22459.0
2025-04-22 14:25:00,135.72,135.82,135.51,135.68,14551.0,135.72,135.82,135.51,135.68,14551.0
2025-04-22 14:30:00,135.7,135.71,135.13,135.44,52506.0,135.7,135.71,135.13,135.44,52506.0
2025-04-22 14:35:00,135.44,135.75,135.37,135.38,11953.0,135.44,135.75,135.37,135.38,11953.0
2025-04-22 14:40:00,135.39,135.69,135.37,135.6,10436.0,135.39,135.69,135.37,135.6,10436.0
2025-04-22 14:45:00,135.56,135.7,135.0,135.39,31514.0,135.56,135.7,135.0,135.39,31514.0
2025-04-22 14:50:00,135.4,135.48,135.1,135.2,13108.0,135.4,135.48,135.1,135.2,13108.0
2025-04-22 14:55:00,135.2,135.2,134.75,135.01,41090.0,135.2,135.2,134.75,135.01,41090.0
2025-04-22 15:00:00,135.01,135.31,134.63,134.72,29134.0,135.01,135.31,134.63,134.72,29134.0
2025-04-22 15:05:00,134.73,134.99,134.69,134.83,10335.0,134.73,134.99,134.69,134.83,10335.0
2025-04-22 15:10:00,134.77,134.84,134.48,134.55,19237.0,134.77,134.84,134.48,134.55,19237.0
2025-04-22 15:15:00,134.59,134.83,134.53,134.68,15536.0,134.59,134.83,134.53,134.68,15536.0
2025-04-22 15:20:00,134.77,136.0,134.72,134.9,202311.0,134.77,136.0,134.72,134.9,202311.0
2025-04-22 15:25:00,134.9,135.42,133.83,134.03,75229.0,134.9,135.42,133.83,134.03,75229.0
2025-04-22 15:30:00,133.96,134.87,133.76,134.6,59490.0,133.96,134.87,133.76,134.6,59490.0
2025-04-22 15:35:00,134.47,135.11,134.45,134.59,29071.0,134.47,135.11,134.45,134.59,29071.0
2025-04-22 15:40:00,134.66,135.41,134.53,135.23,33036.0,134.66,135.41,134.53,135.23,33036.0
2025-04-22 15:45:00,135.21,135.83,135.04,135.82,50334.0,135.21,135.83,135.04,135.82,50334.0
2025-04-22 15:50:00,135.83,135.96,135.02,135.46,95615.0,135.83,135.96,135.02,135.46,95615.0
2025-04-22 15:55:00,135.46,135.46,134.97,135.31,155902.0,135.46,135.46,134.97,135.31,155902.0
2025-04-23 09:30:00,138.07,138.11,134.3,134.8,162645.0,138.07,138.11,134.3,134.8,162645.0
2025-04-23 09:35:00,134.93,135.87,133.51,134.31,86370.0,134.93,135.87,133.51,134.31,86370.0
2025-04-23 09:40:00,134.22,136.39,134.22,136.19,46602.0,134.22,136.39,134.22,136.19,46602.0
2025-04-23 09:45:00,136.0,136.26,135.25,135.62,47252.0,136.0,136.26,135.25,135.62,47252.0
2025-04-23 09:50:00,135.61,135.96,134.7,135.71,61192.0,135.61,135.96,134.7,135.71,61192.0
2025-04-23 09:55:00,135.85,135.9,134.88,135.42,35499.0,135.85,135.9,134.88,135.42,35499.0
2025-04-23 10:00:00,135.49,136.68,134.55,136.38,46770.0,135.49,136.68,134.55,136.38,46770.0
2025-04-23 10:05:00,136.57,137.0,135.95,136.32,42576.0,136.57,137.0,135.95,136.32,42576.0
2025-04-23 10:10:00,136.5,137.16,136.24,136.92,20934.0,136.5,137.16,136.24,136.92,20934.0
2025-04-23 10:15:00,136.98,137.35,136.13,137.15,57788.0,136.98,137.35,136.13,137.15,57788.0
2025-04-23 10:20:00,137.22,137.27,135.73,136.25,40242.0,137.22,137.27,135.73,136.25,40242.0
2025-04-23 10:25:00,136.22,137.14,136.21,136.51,17722.0,136.22,137.14,136.21,136.51,17722.0
2025-04-23 10:30:00,136.59,136.6,135.58,136.03,26455.0,136.59,136.6,135.58,136.03,26455.0
2025-04-23 10:35:00,136.08,136.76,136.08,136.29,16571.0,136.08,136.76,136.08,136.29,16571.0
2025-04-23 10:40:00,136.34,136.5,135.16,135.69,36314.0,136.34,136.5,135.16,135.69,36314.0
2025-04-23 10:45:00,135.69,136.35,135.65,136.1,32213.0,135.69,136.35,135.65,136.1,32213.0
2025-04-23 10:50:00,136.0,136.78,135.9,136.53,12761.0,136.0,136.78,135.9,136.53,12761.0
2025-04-23 10:55:00,136.68,136.68,135.87,135.87,13811.0,136.68,136.68,135.87,135.87,13811.0
2025-04-23 11:00:00,135.97,136.15,135.37,135.87,25936.0,135.97,136.15,135.37,135.87,25936.0
2025-04-23 11:05:00,136.19,136.2,135.51,135.9,14386.0,136.19,136.2,135.51,135.9,14386.0
2025-04-23 11:10:00,135.89,136.01,134.77,135.09,28073.0,135.89,136.01,134.77,135.09,28073.0
2025-04-23 11:15:00,135.21,135.21,134.48,134.81,16292.0,135.21,135.21,134.48,134.81,16292.0
2025-04-23 11:20:00,134.72,134.72,133.86,134.33,24256.0,134.72,134.72,133.86,134.33,24256.0
2025-04-23 11:25:00,134.45,134.58,133.52,133.74,21320.0,134.45,134.58,133.52,133.74,21320.0
2025-04-23 11:30:00,133.65,133.74,132.62,133.18,26051.0,133.65,133.74,132.62,133.18,26051.0
2025-04-23 11:35:00,133.18,133.46,132.3,132.65,38528.0,133.18,133.46,132.3,132.65,38528.0
2025-04-23 11:40:00,132.7,132.88,132.15,132.39,17725.0,132.7,132.88,132.15,132.39,17725.0
2025-04-23 11:45:00,132.4,132.44,131.61,131.7,30437.0,132.4,132.44,131.61,131.7,30437.0
2025-04-23 11:50:00,131.73,132.18,131.4,132.18,20716.0,131.73,132.18,131.4,132.18,20716.0
2025-04-23 11:55:00,132.09,132.17,131.68,131.89,29248.0,132.09,132.17,131.68,131.89,29248.0
2025-04-23 12:00:00,131.91,132.0,131.51,131.7,11212.0,131.91,132.0,131.51,131.7,11212.0
2025-04-23 12:05:00,131.71,132.14,131.56,132.02,18637.0,131.71,132.14,131.56,132.02,18637.0
2025-04-23 12:10:00,132.04,132.5,131.63,131.64,12828.0,132.04,132.5,131.63,131.64,12828.0
2025-04-23 12:15:00,131.64,131.64,130.54,130.61,39985.0,131.64,131.64,130.54,130.61,39985.0
2025-04-23 12:20:00,130.59,130.73,130.21,130.31,36976.0,130.59,130.73,130.21,130.31,36976.0
2025-04-23 12:25:00,130.4,130.7,130.35,130.58,28815.0,130.4,130.7,130.35,130.58,28815.0
2025-04-23 12:30:00,130.66,130.71,129.94,130.02,29198.0,130.66,130.71,129.94,130.02,29198.0
2025-04-23 12:35:00,130.0,131.36,129.94,131.19,49076.0,130.0,131.36,129.94,131.19,49076.0
2025-04-23 12:40:00,131.17,131.38,130.98,130.98,13355.0,131.17,131.38,130.98,130.98,13355.0
2025-04-23 12:45:00,130.87,130.96,130.2,130.33,30876.0,130.87,130.96,130.2,130.33,30876.0
2025-04-23 12:50:00,130.29,131.05,130.29,131.05,12830.0,130.29,131.05,130.29,131.05,12830.0
2025-04-23 12:55:00,131.05,131.79,130.92,131.35,18982.0,131.05,131.79,130.92,131.35,18982.0
2025-04-23 13:00:00,131.43,131.63,130.77,131.17,16444.0,131.43,131.63,130.77,131.17,16444.0
2025-04-23 13:05:00,131.23,131.39,131.0,131.15,7962.0,131.23,131.39,131.0,131.15,7962.0
2025-04-23 13:10:00,131.27,131.45,131.01,131.4,17905.0,131.27,131.45,131.01,131.4,17905.0
2025-04-23 13:15:00,131.34,131.51,130.86,130.87,13831.0,131.34,131.51,130.86,130.87,13831.0
2025-04-23 13:20:00,130.96,131.13,130.7,131.11,9005.0,130.96,131.13,130.7,131.11,9005.0
2025-04-23 13:25:00,131.05,131.7,131.03,131.47,12590.0,131.05,131.7,131.03,131.47,12590.0
2025-04-23 13:30:00,131.56,131.93,131.43,131.52,21668.0,131.56,131.93,131.43,131.52,21668.0
2025-04-23 13:35:00,131.6,131.68,130.91,131.43,16190.0,131.6,131.68,130.91,131.43,16190.0
2025-04-23 13:40:00,131.39,131.39,130.83,131.09,11465.0,131.39,131.39,130.83,131.09,11465.0
2025-04-23 13:45:00,131.04,131.28,130.65,130.75,12299.0,131.04,131.28,130.65,130.75,12299.0
2025-04-23 13:50:00,130.71,131.26,130.6,131.26,7077.0,130.71,131.26,130.6,131.26,7077.0
2025-04-23 13:55:00,131.34,131.69,131.34,131.49,7772.0,131.34,131.69,131.34,131.49,7772.0
2025-04-23 14:00:00,131.47,131.56,130.98,131.4,13841.0,131.47,131.56,130.98,131.4,13841.0
2025-04-23 14:05:00,131.46,131.46,130.6,130.91,6295.0,131.46,131.46,130.6,130.91,6295.0
2025-04-23 14:10:00,130.91,131.56,130.83,131.33,18657.0,130.91,131.56,130.83,131.33,18657.0
2025-04-23 14:15:00,131.25,131.63,131.19,131.2,9902.0,131.25,131.63,131.19,131.2,9902.0
2025-04-23 14:20:00,131.28,131.56,130.98,131.12,5734.0,131.28,131.56,130.98,131.12,5734.0
2025-04-23 14:25:00,131.18,131.18,130.82,130.88,9007.0,131.18,131.18,130.82,130.88,9007.0
2025-04-23 14:30:00,130.89,131.16,130.75,130.75,5716.0,130.89,131.16,130.75,130.75,5716.0
2025-04-23 14:35:00,130.8,130.89,130.57,130.84,7575.0,130.8,130.89,130.57,130.84,7575.0
2025-04-23 14:40:00,130.94,130.94,130.68,130.81,9052.0,130.94,130.94,130.68,130.81,9052.0
2025-04-23 14:45:00,130.72,130.88,130.68,130.77,3629.0,130.72,130.88,130.68,130.77,3629.0
2025-04-23 14:50:00,130.77,130.77,130.28,130.29,19264.0,130.77,130.77,130.28,130.29,19264.0
2025-04-23 14:55:00,130.29,130.8,130.2,130.54,18355.0,130.29,130.8,130.2,130.54,18355.0
2025-04-23 15:00:00,130.55,130.79,130.33,130.37,19240.0,130.55,130.79,130.33,130.37,19240.0
2025-04-23 15:05:00,130.37,130.57,130.33,130.36,9134.0,130.37,130.57,130.33,130.36,9134.0
2025-04-23 15:10:00,130.37,130.91,130.3,130.81,15914.0,130.37,130.91,130.3,130.81,15914.0
2025-04-23 15:15:00,130.97,131.03,130.73,130.87,9910.0,130.97,131.03,130.73,130.87,9910.0
2025-04-23 15:20:00,130.87,130.87,130.02,130.07,14750.0,130.87,130.87,130.02,130.07,14750.0
2025-04-23 15:25:00,130.11,130.48,130.11,130.21,21152.0,130.11,130.48,130.11,130.21,21152.0
2025-04-23 15:30:00,130.21,130.57,130.1,130.41,14840.0,130.21,130.57,130.1,130.41,14840.0
2025-04-23 15:35:00,130.41,130.56,130.14,130.53,37913.0,130.41,130.56,130.14,130.53,37913.0
2025-04-23 15:40:00,130.53,130.76,130.11,130.34,14376.0,130.53,130.76,130.11,130.34,14376.0
2025-04-23 15:45:00,130.41,130.96,130.41,130.91,31354.0,130.41,130.96,130.41,130.91,31354.0
2025-04-23 15:50:00,130.85,131.41,130.84,131.37,42357.0,130.85,131.41,130.84,131.37,42357.0
2025-04-23 15:55:00,131.38,131.38,130.95,131.11,108549.0,131.38,131.38,130.95,131.11,108549.0
2025-04-24 09:30:00,133.0,134.2,132.0,133.17,58403.0,133.0,134.2,132.0,133.17,58403.0
2025-04-24 09:35:00,133.0,133.2,132.5,132.5,12873.0,133.0,133.2,132.5,132.5,12873.0
2025-04-24 09:40:00,132.5,132.66,131.84,132.54,12203.0,132.5,132.66,131.84,132.54,12203.0
2025-04-24 09:45:00,132.71,132.93,132.3,132.4,12161.0,132.71,132.93,132.3,132.4,12161.0
2025-04-24 09:50:00,132.4,133.64,132.32,133.14,17602.0,132.4,133.64,132.32,133.14,17602.0
2025-04-24 09:55:00,133.24,134.3,133.23,133.99,28577.0,133.24,134.3,133.23,133.99,28577.0
2025-04-24 10:00:00,133.93,135.16,133.91,134.67,23211.0,133.93,135.16,133.91,134.67,23211.0
2025-04-24 10:05:00,134.56,134.93,134.53,134.8,12213.0,134.56,134.93,134.53,134.8,12213.0
2025-04-24 10:10:00,134.87,134.87,134.0,134.15,12898.0,134.87,134.87,134.0,134.15,12898.0
2025-04-24 10:15:00,134.0,134.0,133.47,133.55,9464.0,134.0,134.0,133.47,133.55,9464.0
2025-04-24 10:20:00,133.66,134.25,133.55,134.25,6135.0,133.66,134.25,133.55,134.25,6135.0
2025-04-24 10:25:00,134.19,134.32,133.85,134.01,5224.0,134.19,134.32,133.85,134.01,5224.0
2025-04-24 10:30:00,133.99,133.99,133.47,133.86,22525.0,133.99,133.99,133.47,133.86,22525.0
2025-04-24 10:35:00,133.86,134.09,133.43,133.85,13295.0,133.86,134.09,133.43,133.85,13295.0
2025-04-24 10:40:00,133.81,133.99,133.61,133.88,11696.0,133.81,133.99,133.61,133.88,11696.0
2025-04-24 10:45:00,133.87,133.97,133.66,133.92,21171.0,133.87,133.97,133.66,133.92,21171.0
2025-04-24 10:50:00,133.98,134.0,133.08,133.34,15458.0,133.98,134.0,133.08,133.34,15458.0
2025-04-24 10:55:00,133.33,133.81,133.29,133.74,5054.0,133.33,133.81,133.29,133.74,5054.0
2025-04-24 11:00:00,133.78,134.21,133.62,133.8,10915.0,133.78,134.21,133.62,133.8,10915.0
2025-04-24 11:05:00,133.97,134.33,133.9,134.14,8250.0,133.97,134.33,133.9,134.14,8250.0
2025-04-24 11:10:00,134.31,135.11,134.22,135.01,28158.0,134.31,135.11,134.22,135.01,28158.0
2025-04-24 11:15:00,134.97,135.68,134.92,135.6,45236.0,134.97,135.68,134.92,135.6,45236.0
2025-04-24 11:20:00,135.57,136.1,135.48,136.1,59104.0,135.57,136.1,135.48,136.1,59104.0
2025-04-24 11:25:00,135.95,136.11,134.98,135.37,24231.0,135.95,136.11,134.98,135.37,24231.0
2025-04-24 11:30:00,135.21,135.77,135.02,135.77,22413.0,135.21,135.77,135.02,135.77,22413.0
2025-04-24 11:35:00,135.73,136.0,135.58,135.94,8814.0,135.73,136.0,135.58,135.94,8814.0
2025-04-24 11:40:00,135.92,136.45,135.86,136.12,25560.0,135.92,136.45,135.86,136.12,25560.0
2025-04-24 11:45:00,136.08,136.24,135.81,136.07,16889.0,136.08,136.24,135.81,136.07,16889.0
2025-04-24 11:50:00,136.07,136.7,136.0,136.59,19285.0,136.07,136.7,136.0,136.59,19285.0
2025-04-24 11:55:00,136.56,136.85,136.2,136.3,12966.0,136.56,136.85,136.2,136.3,12966.0
2025-04-24 12:00:00,136.35,136.7,136.22,136.51,12124.0,136.35,136.7,136.22,136.51,12124.0
2025-04-24 12:05:00,136.43,136.49,136.12,136.21,5391.0,136.43,136.49,136.12,136.21,5391.0
2025-04-24 12:10:00,136.21,137.12,136.21,137.08,26870.0,136.21,137.12,136.21,137.08,26870.0
2025-04-24 12:15:00,137.1,137.37,136.99,136.99,26232.0,137.1,137.37,136.99,136.99,26232.0
2025-04-24 12:20:00,137.1,137.41,137.09,137.09,8889.0,137.1,137.41,137.09,137.09,8889.0
2025-04-24 12:25:00,137.05,137.28,136.8,136.97,8282.0,137.05,137.28,136.8,136.97,8282.0
2025-04-24 12:30:00,136.97,137.7,136.85,137.6,18538.0,136.97,137.7,136.85,137.6,18538.0
2025-04-24 12:35:00,137.6,137.68,137.33,137.67,8239.0,137.6,137.68,137.33,137.67,8239.0
2025-04-24 12:40:00,137.6,137.6,137.33,137.41,8338.0,137.6,137.6,137.33,137.41,8338.0
2025-04-24 12:45:00,137.42,137.48,137.0,137.13,12943.0,137.42,137.48,137.0,137.13,12943.0
2025-04-24 12:50:00,137.15,137.33,137.05,137.21,5623.0,137.15,137.33,137.05,137.21,5623.0
2025-04-24 12:55:00,137.27,137.55,137.26,137.46,8986.0,137.27,137.55,137.26,137.46,8986.0
2025-04-24 13:00:00,137.4,137.59,137.26,137.34,4768.0,137.4,137.59,137.26,137.34,4768.0
2025-04-24 13:05:00,137.47,137.52,136.91,136.97,14427.0,137.47,137.52,136.91,136.97,14427.0
2025-04-24 13:10:00,137.05,137.26,137.01,137.22,4171.0,137.05,137.26,137.01,137.22,4171.0
2025-04-24 13:15:00,137.17,137.23,136.93,137.08,18537.0,137.17,137.23,136.93,137.08,18537.0
2025-04-24 13:20:00,137.08,137.44,137.0,137.4,10992.0,137.08,137.44,137.0,137.4,10992.0
2025-04-24 13:25:00,137.45,137.7,137.12,137.12,14637.0,137.45,137.7,137.12,137.12,14637.0
2025-04-24 13:30:00,137.32,137.32,136.98,137.09,4367.0,137.32,137.32,136.98,137.09,4367.0
2025-04-24 13:35:00,137.0,137.0,136.68,136.76,6826.0,137.0,137.0,136.68,136.76,6826.0
2025-04-24 13:40:00,136.8,136.94,136.63,136.88,8593.0,136.8,136.94,136.63,136.88,8593.0
2025-04-24 13:45:00,136.81,136.82,136.43,136.71,11121.0,136.81,136.82,136.43,136.71,11121.0
2025-04-24 13:50:00,136.67,136.84,136.6,136.75,11730.0,136.67,136.84,136.6,136.75,11730.0
2025-04-24 13:55:00,136.66,136.7,136.43,136.66,5874.0,136.66,136.7,136.43,136.66,5874.0
2025-04-24 14:00:00,136.66,137.06,136.61,136.86,14423.0,136.66,137.06,136.61,136.86,14423.0
2025-04-24 14:05:00,136.84,137.34,136.77,136.92,7017.0,136.84,137.34,136.77,136.92,7017.0
2025-04-24 14:10:00,137.06,137.11,136.91,137.07,4399.0,137.06,137.11,136.91,137.07,4399.0
2025-04-24 14:15:00,137.07,137.38,136.96,137.29,13230.0,137.07,137.38,136.96,137.29,13230.0
2025-04-24 14:20:00,137.31,137.39,137.15,137.22,13901.0,137.31,137.39,137.15,137.22,13901.0
2025-04-24 14:25:00,137.22,137.38,137.06,137.08,10010.0,137.22,137.38,137.06,137.08,10010.0
2025-04-24 14:30:00,137.08,137.08,136.64,136.84,8215.0,137.08,137.08,136.64,136.84,8215.0
2025-04-24 14:35:00,136.77,136.86,136.63,136.86,6958.0,136.77,136.86,136.63,136.86,6958.0
2025-04-24 14:40:00,136.93,136.95,136.6,136.67,8886.0,136.93,136.95,136.6,136.67,8886.0
2025-04-24 14:45:00,136.69,136.9,136.6,136.61,6471.0,136.69,136.9,136.6,136.61,6471.0
2025-04-24 14:50:00,136.67,137.17,136.61,137.12,11419.0,136.67,137.17,136.61,137.12,11419.0
2025-04-24 14:55:00,137.12,137.12,136.8,136.8,10608.0,137.12,137.12,136.8,136.8,10608.0
2025-04-24 15:00:00,136.75,136.82,136.59,136.6,6569.0,136.75,136.82,136.59,136.6,6569.0
2025-04-24 15:05:00,136.61,136.78,136.46,136.53,9979.0,136.61,136.78,136.46,136.53,9979.0
2025-04-24 15:10:00,136.55,136.66,135.91,136.17,13837.0,136.55,136.66,135.91,136.17,13837.0
2025-04-24 15:15:00,136.24,136.8,136.14,136.68,13147.0,136.24,136.8,136.14,136.68,13147.0
2025-04-24 15:20:00,136.68,136.81,136.4,136.4,11426.0,136.68,136.81,136.4,136.4,11426.0
2025-04-24 15:25:00,136.56,136.66,136.37,136.42,6261.0,136.56,136.66,136.37,136.42,6261.0
2025-04-24 15:30:00,136.37,136.66,136.36,136.53,16069.0,136.37,136.66,136.36,136.53,16069.0
2025-04-24 15:35:00,136.51,136.92,136.49,136.77,17007.0,136.51,136.92,136.49,136.77,17007.0
2025-04-24 15:40:00,136.77,136.92,136.43,136.53,11826.0,136.77,136.92,136.43,136.53,11826.0
2025-04-24 15:45:00,136.53,136.91,136.49,136.91,10536.0,136.53,136.91,136.49,136.91,10536.0
2025-04-24 15:50:00,136.97,137.14,136.38,136.44,36757.0,136.97,137.14,136.38,136.44,36757.0
2025-04-24 15:55:00,136.39,136.73,136.24,136.46,85837.0,136.39,136.73,136.24,136.46,85837.0
2025-04-25 09:30:00,135.01,136.53,134.92,135.33,31254.0,135.01,136.53,134.92,135.33,31254.0
2025-04-25 09:35:00,135.48,137.09,135.16,136.81,11932.0,135.48,137.09,135.16,136.81,11932.0
2025-04-25 09:40:00,136.66,136.68,135.78,135.78,16185.0,136.66,136.68,135.78,135.78,16185.0
2025-04-25 09:45:00,135.83,136.42,135.73,136.05,16137.0,135.83,136.42,135.73,136.05,16137.0
2025-04-25 09:50:00,136.11,136.75,135.68,135.95,16106.0,136.11,136.75,135.68,135.95,16106.0
2025-04-25 09:55:00,135.89,136.09,135.35,135.38,9900.0,135.89,136.09,135.35,135.38,9900.0
2025-04-25 10:00:00,135.49,137.17,135.49,136.76,23338.0,135.49,137.17,135.49,136.76,23338.0
2025-04-25 10:05:00,136.8,137.74,136.45,137.61,16136.0,136.8,137.74,136.45,137.61,16136.0
2025-04-25 10:10:00,137.57,137.67,136.8,137.44,19367.0,137.57,137.67,136.8,137.44,19367.0
2025-04-25 10:15:00,137.38,138.28,137.38,138.04,18552.0,137.38,138.28,137.38,138.04,18552.0
2025-04-25 10:20:00,138.34,138.34,137.14,137.49,24318.0,138.34,138.34,137.14,137.49,24318.0
2025-04-25 10:25:00,137.46,137.59,137.08,137.38,20897.0,137.46,137.59,137.08,137.38,20897.0
2025-04-25 10:30:00,137.48,137.71,137.11,137.56,10309.0,137.48,137.71,137.11,137.56,10309.0
2025-04-25 10:35:00,137.59,138.11,137.19,138.06,25333.0,137.59,138.11,137.19,138.06,25333.0
2025-04-25 10:40:00,138.01,138.55,137.92,138.53,23635.0,138.01,138.55,137.92,138.53,23635.0
2025-04-25 10:45:00,138.51,138.8,138.14,138.26,23802.0,138.51,138.8,138.14,138.26,23802.0
2025-04-25 10:50:00,138.37,139.01,138.19,138.8,16765.0,138.37,139.01,138.19,138.8,16765.0
2025-04-25 10:55:00,138.78,139.1,138.69,138.85,16344.0,138.78,139.1,138.69,138.85,16344.0
2025-04-25 11:00:00,138.9,139.44,138.8,139.31,15306.0,138.9,139.44,138.8,139.31,15306.0
2025-04-25 11:05:00,139.28,140.0,139.28,139.6,25531.0,139.28,140.0,139.28,139.6,25531.0
2025-04-25 11:10:00,139.59,139.63,139.39,139.43,12109.0,139.59,139.63,139.39,139.43,12109.0
2025-04-25 11:15:00,139.41,139.52,138.59,138.62,15620.0,139.41,139.52,138.59,138.62,15620.0
2025-04-25 11:20:00,138.53,138.63,138.16,138.59,12746.0,138.53,138.63,138.16,138.59,12746.0
2025-04-25 11:25:00,138.5,138.6,138.02,138.03,20502.0,138.5,138.6,138.02,138.03,20502.0
2025-04-25 11:30:00,138.06,138.48,137.95,138.19,11873.0,138.06,138.48,137.95,138.19,11873.0
2025-04-25 11:35:00,138.36,138.46,138.17,138.36,7330.0,138.36,138.46,138.17,138.36,7330.0
2025-04-25 11:40:00,138.45,138.64,138.33,138.58,4800.0,138.45,138.64,138.33,138.58,4800.0
2025-04-25 11:45:00,138.63,138.86,138.51,138.67,7236.0,138.63,138.86,138.51,138.67,7236.0
2025-04-25 11:50:00,138.59,138.68,138.39,138.41,7604.0,138.59,138.68,138.39,138.41,7604.0
2025-04-25 11:55:00,138.39,138.5,138.24,138.27,6994.0,138.39,138.5,138.24,138.27,6994.0
2025-04-25 12:00:00,138.21,138.43,138.21,138.39,6673.0,138.21,138.43,138.21,138.39,6673.0
2025-04-25 12:05:00,138.32,138.72,138.31,138.67,5947.0,138.32,138.72,138.31,138.67,5947.0
2025-04-25 12:10:00,138.6,139.0,138.6,139.0,6192.0,138.6,139.0,138.6,139.0,6192.0
2025-04-25 12:15:00,139.04,139.37,139.04,139.29,27281.0,139.04,139.37,139.04,139.29,27281.0
2025-04-25 12:20:00,139.22,139.48,139.15,139.38,14870.0,139.22,139.48,139.15,139.38,14870.0
2025-04-25 12:25:00,139.28,139.43,139.21,139.31,9375.0,139.28,139.43,139.21,139.31,9375.0
2025-04-25 12:30:00,139.31,139.63,139.31,139.61,8614.0,139.31,139.63,139.31,139.61,8614.0
2025-04-25 12:35:00,139.66,139.77,139.56,139.71,7252.0,139.66,139.77,139.56,139.71,7252.0
2025-04-25 12:40:00,139.64,139.79,139.53,139.53,8971.0,139.64,139.79,139.53,139.53,8971.0
2025-04-25 12:45:00,139.5,139.96,139.45,139.74,17654.0,139.5,139.96,139.45,139.74,17654.0
2025-04-25 12:50:00,139.73,139.86,139.66,139.74,7755.0,139.73,139.86,139.66,139.74,7755.0
2025-04-25 12:55:00,139.67,139.97,139.67,139.8,7550.0,139.67,139.97,139.67,139.8,7550.0
2025-04-25 13:00:00,139.75,139.79,139.44,139.49,28694.0,139.75,139.79,139.44,139.49,28694.0
2025-04-25 13:05:00,139.47,139.9,139.44,139.79,21986.0,139.47,139.9,139.44,139.79,21986.0
2025-04-25 13:10:00,139.88,140.35,139.8,140.35,25889.0,139.88,140.35,139.8,140.35,25889.0
2025-04-25 13:15:00,140.33,140.75,140.25,140.71,21292.0,140.33,140.75,140.25,140.71,21292.0
2025-04-25 13:20:00,140.72,141.3,140.54,141.19,26134.0,140.72,141.3,140.54,141.19,26134.0
2025-04-25 13:25:00,141.2,141.5,141.02,141.42,14461.0,141.2,141.5,141.02,141.42,14461.0
2025-04-25 13:30:00,141.42,141.44,140.98,141.05,12466.0,141.42,141.44,140.98,141.05,12466.0
2025-04-25 13:35:00,141.05,141.44,140.85,141.19,33836.0,141.05,141.44,140.85,141.19,33836.0
2025-04-25 13:40:00,141.22,141.75,141.08,141.71,21486.0,141.22,141.75,141.08,141.71,21486.0
2025-04-25 13:45:00,141.6,141.6,140.73,140.92,11778.0,141.6,141.6,140.73,140.92,11778.0
2025-04-25 13:50:00,140.86,140.95,140.37,140.39,10966.0,140.86,140.95,140.37,140.39,10966.0
2025-04-25 13:55:00,140.37,141.08,140.21,141.0,22247.0,140.37,141.08,140.21,141.0,22247.0
2025-04-25 14:00:00,141.0,141.37,140.94,141.37,32863.0,141.0,141.37,140.94,141.37,32863.0
2025-04-25 14:05:00,141.27,141.48,141.06,141.17,20375.0,141.27,141.48,141.06,141.17,20375.0
2025-04-25 14:10:00,141.22,141.32,141.07,141.31,6356.0,141.22,141.32,141.07,141.31,6356.0
2025-04-25 14:15:00,141.17,141.78,141.17,141.46,18402.0,141.17,141.78,141.17,141.46,18402.0
2025-04-25 14:20:00,141.47,141.83,141.4,141.6,14589.0,141.47,141.83,141.4,141.6,14589.0
2025-04-25 14:25:00,141.62,141.75,141.42,141.69,17571.0,141.62,141.75,141.42,141.69,17571.0
2025-04-25 14:30:00,141.68,141.96,141.58,141.73,19368.0,141.68,141.96,141.58,141.73,19368.0
2025-04-25 14:35:00,141.77,141.94,141.67,141.86,10123.0,141.77,141.94,141.67,141.86,10123.0
2025-04-25 14:40:00,141.95,141.95,141.44,141.44,10628.0,141.95,141.95,141.44,141.44,10628.0
2025-04-25 14:45:00,141.44,141.49,141.16,141.31,10658.0,141.44,141.49,141.16,141.31,10658.0
2025-04-25 14:50:00,141.25,141.38,141.05,141.38,9186.0,141.25,141.38,141.05,141.38,9186.0
2025-04-25 14:55:00,141.31,141.34,140.97,141.13,11620.0,141.31,141.34,140.97,141.13,11620.0
2025-04-25 15:00:00,141.13,141.41,141.05,141.38,8760.0,141.13,141.41,141.05,141.38,8760.0
2025-04-25 15:05:00,141.34,141.53,141.23,141.4,43689.0,141.34,141.53,141.23,141.4,43689.0
2025-04-25 15:10:00,141.41,141.5,140.63,140.93,16003.0,141.41,141.5,140.63,140.93,16003.0
2025-04-25 15:15:00,140.8,141.0,140.6,140.91,17057.0,140.8,141.0,140.6,140.91,17057.0
2025-04-25 15:20:00,140.97,141.53,140.93,141.53,8545.0,140.97,141.53,140.93,141.53,8545.0
2025-04-25 15:25:00,141.44,141.71,141.3,141.3,18581.0,141.44,141.71,141.3,141.3,18581.0
2025-04-25 15:30:00,141.3,141.4,140.96,141.34,15708.0,141.3,141.4,140.96,141.34,15708.0
2025-04-25 15:35:00,141.29,141.64,141.01,141.12,32443.0,141.29,141.64,141.01,141.12,32443.0
2025-04-25 15:40:00,141.07,141.18,140.82,140.87,20897.0,141.07,141.18,140.82,140.87,20897.0
2025-04-25 15:45:00,140.92,141.44,140.91,141.27,30963.0,140.92,141.44,140.91,141.27,30963.0
2025-04-25 15:50:00,141.47,141.77,141.25,141.74,63278.0,141.47,141.77,141.25,141.74,63278.0
2025-04-25 15:55:00,141.74,142.2,141.65,141.9,151609.0,141.74,142.2,141.65,141.9,151609.0
2025-04-28 09:30:00,143.65,144.63,141.97,143.21,90253.0,143.65,144.63,141.97,143.21,90253.0
2025-04-28 09:35:00,143.12,143.39,142.06,142.06,16728.0,143.12,143.39,142.06,142.06,16728.0
2025-04-28 09:40:00,142.03,143.0,141.88,142.66,65211.0,142.03,143.0,141.88,142.66,65211.0
2025-04-28 09:45:00,142.66,142.8,142.2,142.22,45328.0,142.66,142.8,142.2,142.22,45328.0
2025-04-28 09:50:00,142.22,142.44,140.35,140.42,63298.0,142.22,142.44,140.35,140.42,63298.0
2025-04-28 09:55:00,140.28,140.5,139.43,139.54,59919.0,140.28,140.5,139.43,139.54,59919.0
2025-04-28 10:00:00,139.73,140.5,139.12,140.5,71196.0,139.73,140.5,139.12,140.5,71196.0
2025-04-28 10:05:00,140.62,141.35,140.5,140.67,23720.0,140.62,141.35,140.5,140.67,23720.0
2025-04-28 10:10:00,140.68,141.4,140.62,140.9,22993.0,140.68,141.4,140.62,140.9,22993.0
2025-04-28 10:15:00,141.0,141.65,140.92,141.46,18217.0,141.0,141.65,140.92,141.46,18217.0
2025-04-28 10:20:00,141.41,141.8,141.0,141.78,13026.0,141.41,141.8,141.0,141.78,13026.0
2025-04-28 10:25:00,141.74,141.93,141.3,141.37,7349.0,141.74,141.93,141.3,141.37,7349.0
2025-04-28 10:30:00,141.37,141.74,141.36,141.57,9346.0,141.37,141.74,141.36,141.57,9346.0
2025-04-28 10:35:00,141.68,142.62,141.57,142.54,17008.0,141.68,142.62,141.57,142.54,17008.0
2025-04-28 10:40:00,142.61,142.71,142.08,142.52,15619.0,142.61,142.71,142.08,142.52,15619.0
2025-04-28 10:45:00,142.55,142.55,141.78,142.02,27802.0,142.55,142.55,141.78,142.02,27802.0
2025-04-28 10:50:00,141.85,142.03,141.34,141.63,15023.0,141.85,142.03,141.34,141.63,15023.0
2025-04-28 10:55:00,141.64,141.64,141.02,141.3,11949.0,141.64,141.64,141.02,141.3,11949.0
2025-04-28 11:00:00,141.3,141.66,141.22,141.43,11141.0,141.3,141.66,141.22,141.43,11141.0
2025-04-28 11:05:00,141.4,141.54,140.65,140.8,13793.0,141.4,141.54,140.65,140.8,13793.0
2025-04-28 11:10:00,140.96,141.0,140.5,140.67,27367.0,140.96,141.0,140.5,140.67,27367.0
2025-04-28 11:15:00,140.62,141.04,140.62,140.7,10824.0,140.62,141.04,140.62,140.7,10824.0
2025-04-28 11:20:00,140.69,140.71,140.06,140.25,27492.0,140.69,140.71,140.06,140.25,27492.0
2025-04-28 11:25:00,140.24,140.24,139.86,140.12,8611.0,140.24,140.24,139.86,140.12,8611.0
2025-04-28 11:30:00,140.21,140.87,140.2,140.53,22876.0,140.21,140.87,140.2,140.53,22876.0
2025-04-28 11:35:00,140.63,140.8,140.5,140.5,9001.0,140.63,140.8,140.5,140.5,9001.0
2025-04-28 11:40:00,140.51,140.88,140.45,140.69,12747.0,140.51,140.88,140.45,140.69,12747.0
2025-04-28 11:45:00,140.67,140.74,140.05,140.14,9246.0,140.67,140.74,140.05,140.14,9246.0
2025-04-28 11:50:00,140.17,140.43,139.88,140.17,5488.0,140.17,140.43,139.88,140.17,5488.0
2025-04-28 11:55:00,140.43,140.43,140.21,140.36,5260.0,140.43,140.43,140.21,140.36,5260.0
2025-04-28 12:00:00,140.25,140.65,140.0,140.0,13436.0,140.25,140.65,140.0,140.0,13436.0
2025-04-28 12:05:00,140.08,140.12,139.85,140.0,11913.0,140.08,140.12,139.85,140.0,11913.0
2025-04-28 12:10:00,139.96,139.96,139.69,139.93,9703.0,139.96,139.96,139.69,139.93,9703.0
2025-04-28 12:15:00,139.96,140.06,139.69,139.87,12630.0,139.96,140.06,139.69,139.87,12630.0
2025-04-28 12:20:00,139.96,139.98,139.54,139.69,8250.0,139.96,139.98,139.54,139.69,8250.0
2025-04-28 12:25:00,139.65,139.65,139.36,139.48,9846.0,139.65,139.65,139.36,139.48,9846.0
2025-04-28 12:30:00,139.53,139.71,139.4,139.49,3772.0,139.53,139.71,139.4,139.49,3772.0
2025-04-28 12:35:00,139.51,139.61,139.25,139.52,10647.0,139.51,139.61,139.25,139.52,10647.0
2025-04-28 12:40:00,139.57,140.06,139.55,139.87,10057.0,139.57,140.06,139.55,139.87,10057.0
2025-04-28 12:45:00,139.91,140.0,139.76,139.8,6713.0,139.91,140.0,139.76,139.8,6713.0
2025-04-28 12:50:00,139.83,139.89,139.63,139.7,1895.0,139.83,139.89,139.63,139.7,1895.0
2025-04-28 12:55:00,139.62,139.67,139.42,139.42,5477.0,139.62,139.67,139.42,139.42,5477.0
2025-04-28 13:00:00,139.42,139.55,139.27,139.27,5141.0,139.42,139.55,139.27,139.27,5141.0
2025-04-28 13:05:00,139.2,139.2,138.69,138.69,20474.0,139.2,139.2,138.69,138.69,20474.0
2025-04-28 13:10:00,138.75,139.01,138.7,138.76,12852.0,138.75,139.01,138.7,138.76,12852.0
2025-04-28 13:15:00,138.8,139.12,138.76,139.1,3860.0,138.8,139.12,138.76,139.1,3860.0
2025-04-28 13:20:00,139.0,139.04,138.84,138.87,8254.0,139.0,139.04,138.84,138.87,8254.0
2025-04-28 13:25:00,138.86,139.15,138.86,138.91,12067.0,138.86,139.15,138.86,138.91,12067.0
2025-04-28 13:30:00,138.89,139.0,138.8,138.9,5320.0,138.89,139.0,138.8,138.9,5320.0
2025-04-28 13:35:00,138.83,138.98,138.56,138.95,7231.0,138.83,138.98,138.56,138.95,7231.0
2025-04-28 13:40:00,139.03,139.21,138.93,139.13,5170.0,139.03,139.21,138.93,139.13,5170.0
2025-04-28 13:45:00,139.1,139.1,138.85,138.95,2859.0,139.1,139.1,138.85,138.95,2859.0
2025-04-28 13:50:00,139.01,139.34,139.01,139.16,5360.0,139.01,139.34,139.01,139.16,5360.0
2025-04-28 13:55:00,139.13,139.15,138.99,139.05,2661.0,139.13,139.15,138.99,139.05,2661.0
2025-04-28 14:00:00,139.15,139.28,139.07,139.18,10584.0,139.15,139.28,139.07,139.18,10584.0
2025-04-28 14:05:00,139.13,139.47,139.12,139.2,6000.0,139.13,139.47,139.12,139.2,6000.0
2025-04-28 14:10:00,139.1,139.45,139.1,139.36,1650.0,139.1,139.45,139.1,139.36,1650.0
2025-04-28 14:15:00,139.38,139.6,139.36,139.53,11652.0,139.38,139.6,139.36,139.53,11652.0
2025-04-28 14:20:00,139.56,139.85,139.48,139.82,10027.0,139.56,139.85,139.48,139.82,10027.0
2025-04-28 14:25:00,139.87,139.9,139.64,139.75,7555.0,139.87,139.9,139.64,139.75,7555.0
2025-04-28 14:30:00,139.71,139.81,139.49,139.57,12771.0,139.71,139.81,139.49,139.57,12771.0
2025-04-28 14:35:00,139.68,139.82,139.48,139.49,7515.0,139.68,139.82,139.48,139.49,7515.0
2025-04-28 14:40:00,139.5,139.51,139.19,139.45,14624.0,139.5,139.51,139.19,139.45,14624.0
2025-04-28 14:45:00,139.37,139.45,139.29,139.4,5402.0,139.37,139.45,139.29,139.4,5402.0
2025-04-28 14:50:00,139.42,139.5,138.9,138.94,16668.0,139.42,139.5,138.9,138.94,16668.0
2025-04-28 14:55:00,138.93,139.23,138.71,139.02,14557.0,138.93,139.23,138.71,139.02,14557.0
2025-04-28 15:00:00,139.09,139.32,138.94,139.22,9268.0,139.09,139.32,138.94,139.22,9268.0
2025-04-28 15:05:00,139.12,139.43,138.97,139.01,20081.0,139.12,139.43,138.97,139.01,20081.0
2025-04-28 15:10:00,138.99,139.37,138.94,139.25,13980.0,138.99,139.37,138.94,139.25,13980.0
2025-04-28 15:15:00,139.23,139.57,139.18,139.43,12873.0,139.23,139.57,139.18,139.43,12873.0
2025-04-28 15:20:00,139.46,139.89,139.45,139.76,7829.0,139.46,139.89,139.45,139.76,7829.0
2025-04-28 15:25:00,139.7,139.86,139.62,139.79,7255.0,139.7,139.86,139.62,139.79,7255.0
2025-04-28 15:30:00,139.75,140.01,139.57,139.83,9017.0,139.75,140.01,139.57,139.83,9017.0
2025-04-28 15:35:00,139.83,140.13,139.72,139.96,17171.0,139.83,140.13,139.72,139.96,17171.0
2025-04-28 15:40:00,139.96,140.07,139.81,139.92,14362.0,139.96,140.07,139.81,139.92,14362.0
2025-04-28 15:45:00,139.94,140.19,139.94,140.17,18373.0,139.94,140.19,139.94,140.17,18373.0
2025-04-28 15:50:00,140.12,140.88,140.08,140.8,40941.0,140.12,140.88,140.08,140.8,40941.0
2025-04-28 15:55:00,140.72,140.85,140.45,140.73,79994.0,140.72,140.85,140.45,140.73,79994.0
2025-04-29 09:30:00,140.72,144.0,138.91,139.43,80175.0,140.72,144.0,138.91,139.43,80175.0
2025-04-29 09:35:00,139.58,141.1,139.06,140.84,31550.0,139.58,141.1,139.06,140.84,31550.0
2025-04-29 09:40:00,140.82,141.63,140.49,140.9,34837.0,140.82,141.63,140.49,140.9,34837.0
2025-04-29 09:45:00,140.94,140.95,139.74,140.19,28068.0,140.94,140.95,139.74,140.19,28068.0
2025-04-29 09:50:00,140.28,140.35,139.21,139.34,33454.0,140.28,140.35,139.21,139.34,33454.0
2025-04-29 09:55:00,139.21,139.49,138.65,139.09,29692.0,139.21,139.49,138.65,139.09,29692.0
2025-04-29 10:00:00,139.01,139.58,138.72,138.99,38392.0,139.01,139.58,138.72,138.99,38392.0
2025-04-29 10:05:00,138.94,139.57,138.55,139.51,28683.0,138.94,139.57,138.55,139.51,28683.0
2025-04-29 10:10:00,139.45,139.87,139.25,139.73,23488.0,139.45,139.87,139.25,139.73,23488.0
2025-04-29 10:15:00,139.49,140.02,139.48,139.86,24511.0,139.49,140.02,139.48,139.86,24511.0
2025-04-29 10:20:00,139.86,139.86,139.01,139.01,35450.0,139.86,139.86,139.01,139.01,35450.0
2025-04-29 10:25:00,139.13,139.4,138.92,138.93,30413.0,139.13,139.4,138.92,138.93,30413.0
2025-04-29 10:30:00,138.91,139.04,138.62,138.96,19561.0,138.91,139.04,138.62,138.96,19561.0
2025-04-29 10:35:00,138.86,139.02,138.52,138.52,22792.0,138.86,139.02,138.52,138.52,22792.0
2025-04-29 10:40:00,138.6,138.78,138.2,138.34,17200.0,138.6,138.78,138.2,138.34,17200.0
2025-04-29 10:45:00,138.32,139.33,138.32,139.13,42253.0,138.32,139.33,138.32,139.13,42253.0
2025-04-29 10:50:00,139.05,139.37,138.96,139.26,19316.0,139.05,139.37,138.96,139.26,19316.0
2025-04-29 10:55:00,139.21,139.75,139.17,139.68,10605.0,139.21,139.75,139.17,139.68,10605.0
2025-04-29 11:00:00,139.64,139.78,139.17,139.39,21329.0,139.64,139.78,139.17,139.39,21329.0
2025-04-29 11:05:00,139.3,139.3,138.7,138.93,18171.0,139.3,139.3,138.7,138.93,18171.0
2025-04-29 11:10:00,138.99,138.99,138.54,138.72,15800.0,138.99,138.99,138.54,138.72,15800.0
2025-04-29 11:15:00,138.78,138.78,138.12,138.52,13189.0,138.78,138.78,138.12,138.52,13189.0
2025-04-29 11:20:00,138.62,138.76,138.35,138.48,18441.0,138.62,138.76,138.35,138.48,18441.0
2025-04-29 11:25:00,138.5,139.0,138.42,138.89,18301.0,138.5,139.0,138.42,138.89,18301.0
2025-04-29 11:30:00,138.89,139.08,138.78,138.79,18253.0,138.89,139.08,138.78,138.79,18253.0
2025-04-29 11:35:00,138.72,139.31,138.62,139.19,24155.0,138.72,139.31,138.62,139.19,24155.0
2025-04-29 11:40:00,139.24,139.39,139.03,139.1,13759.0,139.24,139.39,139.03,139.1,13759.0
2025-04-29 11:45:00,139.09,139.6,138.78,139.39,40587.0,139.09,139.6,138.78,139.39,40587.0
2025-04-29 11:50:00,139.43,139.62,139.32,139.46,8856.0,139.43,139.62,139.32,139.46,8856.0
2025-04-29 11:55:00,139.5,139.51,139.32,139.39,8200.0,139.5,139.51,139.32,139.39,8200.0
2025-04-29 12:00:00,139.36,140.07,139.26,139.92,29297.0,139.36,140.07,139.26,139.92,29297.0
2025-04-29 12:05:00,139.92,140.09,139.9,140.09,13568.0,139.92,140.09,139.9,140.09,13568.0
2025-04-29 12:10:00,140.09,140.09,139.48,139.64,9953.0,140.09,140.09,139.48,139.64,9953.0
2025-04-29 12:15:00,139.64,139.67,139.39,139.39,6608.0,139.64,139.67,139.39,139.39,6608.0
2025-04-29 12:20:00,139.41,139.49,139.3,139.32,15620.0,139.41,139.49,139.3,139.32,15620.0
2025-04-29 12:25:00,139.3,139.55,139.23,139.55,14120.0,139.3,139.55,139.23,139.55,14120.0
2025-04-29 12:30:00,139.55,139.92,139.46,139.92,9505.0,139.55,139.92,139.46,139.92,9505.0
2025-04-29 12:35:00,139.94,139.94,139.62,139.68,15009.0,139.94,139.94,139.62,139.68,15009.0
2025-04-29 12:40:00,139.71,139.87,139.63,139.71,8079.0,139.71,139.87,139.63,139.71,8079.0
2025-04-29 12:45:00,139.78,139.79,139.27,139.4,13033.0,139.78,139.79,139.27,139.4,13033.0
2025-04-29 12:50:00,139.47,139.65,139.46,139.52,7784.0,139.47,139.65,139.46,139.52,7784.0
2025-04-29 12:55:00,139.43,139.46,139.18,139.24,4387.0,139.43,139.46,139.18,139.24,4387.0
2025-04-29 13:00:00,139.24,139.62,139.23,139.62,8646.0,139.24,139.62,139.23,139.62,8646.0
2025-04-29 13:05:00,139.68,139.69,139.38,139.4,11890.0,139.68,139.69,139.38,139.4,11890.0
2025-04-29 13:10:00,139.4,139.4,138.97,139.24,22153.0,139.4,139.4,138.97,139.24,22153.0
2025-04-29 13:15:00,139.2,139.82,139.2,139.74,17034.0,139.2,139.82,139.2,139.74,17034.0
2025-04-29 13:20:00,139.66,139.76,139.59,139.7,6830.0,139.66,139.76,139.59,139.7,6830.0
2025-04-29 13:25:00,139.73,139.98,139.61,139.85,11164.0,139.73,139.98,139.61,139.85,11164.0
2025-04-29 13:30:00,139.88,140.02,139.74,139.92,18332.0,139.88,140.02,139.74,139.92,18332.0
2025-04-29 13:35:00,139.92,140.35,139.86,140.35,20487.0,139.92,140.35,139.86,140.35,20487.0
2025-04-29 13:40:00,140.36,140.58,140.36,140.51,13771.0,140.36,140.58,140.36,140.51,13771.0
2025-04-29 13:45:00,140.54,141.01,140.4,141.01,23826.0,140.54,141.01,140.4,141.01,23826.0
2025-04-29 13:50:00,141.01,141.11,140.71,140.71,13710.0,141.01,141.11,140.71,140.71,13710.0
2025-04-29 13:55:00,140.87,141.02,140.75,140.79,18887.0,140.87,141.02,140.75,140.79,18887.0
2025-04-29 14:00:00,140.67,140.85,140.51,140.72,8672.0,140.67,140.85,140.51,140.72,8672.0
2025-04-29 14:05:00,140.83,141.01,140.69,140.91,24722.0,140.83,141.01,140.69,140.91,24722.0
2025-04-29 14:10:00,140.89,140.95,140.74,140.83,35992.0,140.89,140.95,140.74,140.83,35992.0
2025-04-29 14:15:00,140.81,141.13,140.66,140.67,46285.0,140.81,141.13,140.66,140.67,46285.0
2025-04-29 14:20:00,140.62,140.67,140.43,140.54,12169.0,140.62,140.67,140.43,140.54,12169.0
2025-04-29 14:25:00,140.48,140.6,140.23,140.53,17827.0,140.48,140.6,140.23,140.53,17827.0
2025-04-29 14:30:00,140.47,140.88,140.46,140.83,22764.0,140.47,140.88,140.46,140.83,22764.0
2025-04-29 14:35:00,140.77,140.86,140.66,140.79,29517.0,140.77,140.86,140.66,140.79,29517.0
2025-04-29 14:40:00,140.8,140.94,140.65,140.81,31826.0,140.8,140.94,140.65,140.81,31826.0
2025-04-29 14:45:00,140.79,140.98,140.5,140.53,20208.0,140.79,140.98,140.5,140.53,20208.0
2025-04-29 14:50:00,140.53,140.54,140.14,140.39,23093.0,140.53,140.54,140.14,140.39,23093.0
2025-04-29 14:55:00,140.39,140.39,139.98,140.06,21155.0,140.39,140.39,139.98,140.06,21155.0
2025-04-29 15:00:00,140.16,140.35,140.0,140.09,21259.0,140.16,140.35,140.0,140.09,21259.0
2025-04-29 15:05:00,140.09,140.3,139.97,140.16,22099.0,140.09,140.3,139.97,140.16,22099.0
2025-04-29 15:10:00,140.23,140.32,140.11,140.25,16476.0,140.23,140.32,140.11,140.25,16476.0
2025-04-29 15:15:00,140.18,140.19,139.81,140.03,46797.0,140.18,140.19,139.81,140.03,46797.0
2025-04-29 15:20:00,140.01,140.07,139.33,139.33,56429.0,140.01,140.07,139.33,139.33,56429.0
2025-04-29 15:25:00,139.4,139.4,138.63,139.07,98663.0,139.4,139.4,138.63,139.07,98663.0
2025-04-29 15:30:00,139.04,139.1,138.31,138.58,79539.0,139.04,139.1,138.31,138.58,79539.0
2025-04-29 15:35:00,138.58,138.76,138.17,138.25,79302.0,138.58,138.76,138.17,138.25,79302.0
2025-04-29 15:40:00,138.25,138.31,137.28,137.61,103266.0,138.25,138.31,137.28,137.61,103266.0
2025-04-29 15:45:00,137.61,137.76,136.93,137.15,111410.0,137.61,137.76,136.93,137.15,111410.0
2025-04-29 15:50:00,137.09,138.59,137.05,138.09,165101.0,137.09,138.59,137.05,138.09,165101.0
2025-04-29 15:55:00,138.14,138.37,136.82,137.1,368434.0,138.14,138.37,136.82,137.1,368434.0
2025-04-30 09:30:00,120.76,126.0,120.25,122.81,1120491.0,120.76,126.0,120.25,122.81,1120491.0
2025-04-30 09:35:00,122.92,124.12,119.38,120.9,703181.0,122.92,124.12,119.38,120.9,703181.0
2025-04-30 09:40:00,120.9,121.3,119.51,119.52,374030.0,120.9,121.3,119.51,119.52,374030.0
2025-04-30 09:45:00,119.52,121.66,119.09,121.53,375013.0,119.52,121.66,119.09,121.53,375013.0
2025-04-30 09:50:00,121.52,123.1,120.98,122.81,203442.0,121.52,123.1,120.98,122.81,203442.0
2025-04-30 09:55:00,122.89,123.25,122.21,122.21,144766.0,122.89,123.25,122.21,122.21,144766.0
2025-04-30 10:00:00,122.09,124.3,122.09,123.39,198972.0,122.09,124.3,122.09,123.39,198972.0
2025-04-30 10:05:00,123.39,124.98,123.08,124.2,139308.0,123.39,124.98,123.08,124.2,139308.0
2025-04-30 10:10:00,124.3,125.42,123.48,124.06,125282.0,124.3,125.42,123.48,124.06,125282.0
2025-04-30 10:15:00,124.05,124.46,123.56,123.72,112260.0,124.05,124.46,123.56,123.72,112260.0
2025-04-30 10:20:00,123.72,124.28,122.12,123.32,231060.0,123.72,124.28,122.12,123.32,231060.0
2025-04-30 10:25:00,123.22,124.34,123.01,123.91,126372.0,123.22,124.34,123.01,123.91,126372.0
2025-04-30 10:30:00,123.91,124.96,123.41,124.86,100622.0,123.91,124.96,123.41,124.86,100622.0
2025-04-30 10:35:00,124.77,124.98,123.12,124.24,90528.0,124.77,124.98,123.12,124.24,90528.0
2025-04-30 10:40:00,124.24,124.8,123.33,124.4,126628.0,124.24,124.8,123.33,124.4,126628.0
2025-04-30 10:45:00,124.4,124.58,123.0,123.39,82306.0,124.4,124.58,123.0,123.39,82306.0
2025-04-30 10:50:00,123.44,124.3,122.96,124.18,63992.0,123.44,124.3,122.96,124.18,63992.0
2025-04-30 10:55:00,124.18,124.76,123.64,124.65,79527.0,124.18,124.76,123.64,124.65,79527.0
2025-04-30 11:00:00,124.67,126.91,124.52,126.75,142678.0,124.67,126.91,124.52,126.75,142678.0
2025-04-30 11:05:00,126.77,127.37,126.28,127.28,123907.0,126.77,127.37,126.28,127.28,123907.0
2025-04-30 11:10:00,127.19,127.59,125.84,126.08,154612.0,127.19,127.59,125.84,126.08,154612.0
2025-04-30 11:15:00,125.82,125.86,124.63,125.05,151298.0,125.82,125.86,124.63,125.05,151298.0
2025-04-30 11:20:00,124.9,125.9,124.72,125.9,101070.0,124.9,125.9,124.72,125.9,101070.0
2025-04-30 11:25:00,125.96,127.05,125.64,126.73,82651.0,125.96,127.05,125.64,126.73,82651.0
2025-04-30 11:30:00,126.73,127.33,125.92,127.32,51083.0,126.73,127.33,125.92,127.32,51083.0
2025-04-30 11:35:00,127.27,127.6,126.68,127.21,68371.0,127.27,127.6,126.68,127.21,68371.0
2025-04-30 11:40:00,127.21,127.26,126.14,126.89,56110.0,127.21,127.26,126.14,126.89,56110.0
2025-04-30 11:45:00,126.76,127.23,126.25,126.78,55698.0,126.76,127.23,126.25,126.78,55698.0
2025-04-30 11:50:00,126.73,127.04,126.53,126.73,30351.0,126.73,127.04,126.53,126.73,30351.0
2025-04-30 11:55:00,126.71,127.14,126.63,127.09,32950.0,126.71,127.14,126.63,127.09,32950.0
2025-04-30 12:00:00,127.0,127.08,126.14,126.3,60839.0,127.0,127.08,126.14,126.3,60839.0
2025-04-30 12:05:00,126.27,126.38,125.54,125.54,36645.0,126.27,126.38,125.54,125.54,36645.0
2025-04-30 12:10:00,125.53,125.6,124.65,124.93,68612.0,125.53,125.6,124.65,124.93,68612.0
2025-04-30 12:15:00,124.94,125.43,124.6,124.63,42478.0,124.94,125.43,124.6,124.63,42478.0
2025-04-30 12:20:00,124.67,124.75,124.16,124.4,55451.0,124.67,124.75,124.16,124.4,55451.0
2025-04-30 12:25:00,124.45,124.81,124.36,124.54,42786.0,124.45,124.81,124.36,124.54,42786.0
2025-04-30 12:30:00,124.51,124.51,123.78,123.81,60808.0,124.51,124.51,123.78,123.81,60808.0
2025-04-30 12:35:00,123.81,124.64,123.58,124.32,41531.0,123.81,124.64,123.58,124.32,41531.0
2025-04-30 12:40:00,124.13,124.99,123.82,124.89,54355.0,124.13,124.99,123.82,124.89,54355.0
2025-04-30 12:45:00,124.99,125.75,124.58,124.9,45457.0,124.99,125.75,124.58,124.9,45457.0
2025-04-30 12:50:00,124.9,125.18,124.59,124.92,46176.0,124.9,125.18,124.59,124.92,46176.0
2025-04-30 12:55:00,124.92,125.14,124.54,125.14,20136.0,124.92,125.14,124.54,125.14,20136.0
2025-04-30 13:00:00,124.99,125.57,124.58,125.24,62976.0,124.99,125.57,124.58,125.24,62976.0
2025-04-30 13:05:00,125.31,125.31,124.58,124.58,29898.0,125.31,125.31,124.58,124.58,29898.0
2025-04-30 13:10:00,124.57,124.67,124.05,124.3,48164.0,124.57,124.67,124.05,124.3,48164.0
2025-04-30 13:15:00,124.31,124.91,124.14,124.71,40243.0,124.31,124.91,124.14,124.71,40243.0
2025-04-30 13:20:00,124.71,125.23,124.69,125.05,25770.0,124.71,125.23,124.69,125.05,25770.0
2025-04-30 13:25:00,125.04,125.73,125.04,125.45,39686.0,125.04,125.73,125.04,125.45,39686.0
2025-04-30 13:30:00,125.48,125.94,125.34,125.53,41383.0,125.48,125.94,125.34,125.53,41383.0
2025-04-30 13:35:00,125.57,125.66,125.06,125.25,32277.0,125.57,125.66,125.06,125.25,32277.0
2025-04-30 13:40:00,125.25,125.73,125.19,125.5,22610.0,125.25,125.73,125.19,125.5,22610.0
2025-04-30 13:45:00,125.48,125.49,125.18,125.31,25623.0,125.48,125.49,125.18,125.31,25623.0
2025-04-30 13:50:00,125.33,125.35,124.51,124.55,32917.0,125.33,125.35,124.51,124.55,32917.0
2025-04-30 13:55:00,124.5,124.57,124.17,124.33,35461.0,124.5,124.57,124.17,124.33,35461.0
2025-04-30 14:00:00,124.36,124.42,123.31,123.34,56668.0,124.36,124.42,123.31,123.34,56668.0
2025-04-30 14:05:00,123.4,124.32,122.86,123.55,105353.0,123.4,124.32,122.86,123.55,105353.0
2025-04-30 14:10:00,123.57,124.13,123.56,123.73,50009.0,123.57,124.13,123.56,123.73,50009.0
2025-04-30 14:15:00,123.61,124.12,123.49,124.04,52710.0,123.61,124.12,123.49,124.04,52710.0
2025-04-30 14:20:00,124.1,125.16,124.0,124.44,105421.0,124.1,125.16,124.0,124.44,105421.0
2025-04-30 14:25:00,124.42,124.66,123.73,123.81,38972.0,124.42,124.66,123.73,123.81,38972.0
2025-04-30 14:30:00,123.83,124.41,123.55,124.21,49812.0,123.83,124.41,123.55,124.21,49812.0
2025-04-30 14:35:00,124.22,124.27,123.77,123.86,29415.0,124.22,124.27,123.77,123.86,29415.0
2025-04-30 14:40:00,123.87,124.28,123.53,123.75,30485.0,123.87,124.28,123.53,123.75,30485.0
2025-04-30 14:45:00,123.72,124.76,123.71,124.53,30573.0,123.72,124.76,123.71,124.53,30573.0
2025-04-30 14:50:00,124.54,124.62,124.14,124.14,28481.0,124.54,124.62,124.14,124.14,28481.0
2025-04-30 14:55:00,124.16,124.69,124.16,124.36,26761.0,124.16,124.69,124.16,124.36,26761.0
2025-04-30 15:00:00,124.41,124.59,124.09,124.31,32943.0,124.41,124.59,124.09,124.31,32943.0
2025-04-30 15:05:00,124.24,124.76,124.24,124.7,29144.0,124.24,124.76,124.24,124.7,29144.0
2025-04-30 15:10:00,124.7,124.97,124.25,124.31,50459.0,124.7,124.97,124.25,124.31,50459.0
2025-04-30 15:15:00,124.3,124.55,123.91,124.4,37662.0,124.3,124.55,123.91,124.4,37662.0
2025-04-30 15:20:00,124.39,125.15,124.12,125.15,51208.0,124.39,125.15,124.12,125.15,51208.0
2025-04-30 15:25:00,125.18,125.18,124.55,124.64,43386.0,125.18,125.18,124.55,124.64,43386.0
2025-04-30 15:30:00,124.62,124.93,124.27,124.74,53546.0,124.62,124.93,124.27,124.74,53546.0
2025-04-30 15:35:00,124.76,125.11,124.57,124.86,56009.0,124.76,125.11,124.57,124.86,56009.0
2025-04-30 15:40:00,124.86,125.1,124.37,124.37,103288.0,124.86,125.1,124.37,124.37,103288.0
2025-04-30 15:45:00,124.32,124.66,124.25,124.31,106306.0,124.32,124.66,124.25,124.31,106306.0
2025-04-30 15:50:00,124.37,125.43,124.29,125.32,234903.0,124.37,125.43,124.29,125.32,234903.0
2025-04-30 15:55:00,125.31,126.22,125.0,125.87,379824.0,125.31,126.22,125.0,125.87,379824.0
2025-05-01 09:30:00,127.94,129.8,127.5,128.7,171947.0,127.94,129.8,127.5,128.7,171947.0
2025-05-01 09:35:00,128.71,130.0,127.86,128.33,73846.0,128.71,130.0,127.86,128.33,73846.0
2025-05-01 09:40:00,128.27,129.61,127.4,129.19,65172.0,128.27,129.61,127.4,129.19,65172.0
2025-05-01 09:45:00,129.2,129.91,128.78,129.26,44211.0,129.2,129.91,128.78,129.26,44211.0
2025-05-01 09:50:00,129.25,129.86,128.45,129.57,191381.0,129.25,129.86,128.45,129.57,191381.0
2025-05-01 09:55:00,129.79,129.99,127.86,128.39,41889.0,129.79,129.99,127.86,128.39,41889.0
2025-05-01 10:00:00,128.61,129.03,127.64,128.68,94697.0,128.61,129.03,127.64,128.68,94697.0
2025-05-01 10:05:00,128.82,128.83,128.04,128.53,37550.0,128.82,128.83,128.04,128.53,37550.0
2025-05-01 10:10:00,128.6,129.2,128.16,128.2,34382.0,128.6,129.2,128.16,128.2,34382.0
2025-05-01 10:15:00,128.0,128.45,127.76,128.19,19998.0,128.0,128.45,127.76,128.19,19998.0
2025-05-01 10:20:00,128.21,128.42,127.48,127.81,32432.0,128.21,128.42,127.48,127.81,32432.0
2025-05-01 10:25:00,127.74,128.24,127.16,127.62,40423.0,127.74,128.24,127.16,127.62,40423.0
2025-05-01 10:30:00,127.58,127.58,126.51,126.85,46251.0,127.58,127.58,126.51,126.85,46251.0
2025-05-01 10:35:00,126.72,127.22,126.67,127.02,47601.0,126.72,127.22,126.67,127.02,47601.0
2025-05-01 10:40:00,127.02,127.15,126.45,126.88,29220.0,127.02,127.15,126.45,126.88,29220.0
2025-05-01 10:45:00,126.88,127.56,126.84,127.46,22416.0,126.88,127.56,126.84,127.46,22416.0
2025-05-01 10:50:00,127.49,128.05,127.39,127.62,85007.0,127.49,128.05,127.39,127.62,85007.0
2025-05-01 10:55:00,127.62,128.05,127.17,127.5,32964.0,127.62,128.05,127.17,127.5,32964.0
2025-05-01 11:00:00,127.59,127.8,127.48,127.62,28401.0,127.59,127.8,127.48,127.62,28401.0
2025-05-01 11:05:00,127.72,128.51,127.52,128.49,56294.0,127.72,128.51,127.52,128.49,56294.0
2025-05-01 11:10:00,128.49,129.15,128.45,128.99,25427.0,128.49,129.15,128.45,128.99,25427.0
2025-05-01 11:15:00,129.18,129.79,129.0,129.79,35174.0,129.18,129.79,129.0,129.79,35174.0
2025-05-01 11:20:00,129.79,130.07,129.0,129.09,32493.0,129.79,130.07,129.0,129.09,32493.0
2025-05-01 11:25:00,129.13,129.3,128.53,128.76,52323.0,129.13,129.3,128.53,128.76,52323.0
2025-05-01 11:30:00,128.72,129.03,127.83,128.29,29665.0,128.72,129.03,127.83,128.29,29665.0
2025-05-01 11:35:00,128.22,128.36,127.96,128.06,20076.0,128.22,128.36,127.96,128.06,20076.0
2025-05-01 11:40:00,128.06,128.21,127.63,127.87,16700.0,128.06,128.21,127.63,127.87,16700.0
2025-05-01 11:45:00,127.86,127.94,127.5,127.87,17749.0,127.86,127.94,127.5,127.87,17749.0
2025-05-01 11:50:00,127.89,128.16,127.66,127.77,16648.0,127.89,128.16,127.66,127.77,16648.0
2025-05-01 11:55:00,127.75,127.89,127.39,127.77,23672.0,127.75,127.89,127.39,127.77,23672.0
2025-05-01 12:00:00,127.71,128.03,127.45,127.88,15849.0,127.71,128.03,127.45,127.88,15849.0
2025-05-01 12:05:00,127.84,127.91,127.44,127.87,8447.0,127.84,127.91,127.44,127.87,8447.0
2025-05-01 12:10:00,127.99,128.14,127.63,127.84,16080.0,127.99,128.14,127.63,127.84,16080.0
2025-05-01 12:15:00,127.83,127.94,127.36,127.93,11075.0,127.83,127.94,127.36,127.93,11075.0
2025-05-01 12:20:00,127.93,128.16,127.92,127.99,13489.0,127.93,128.16,127.92,127.99,13489.0
2025-05-01 12:25:00,127.96,128.2,127.93,128.11,5844.0,127.96,128.2,127.93,128.11,5844.0
2025-05-01 12:30:00,128.11,128.56,128.09,128.53,21622.0,128.11,128.56,128.09,128.53,21622.0
2025-05-01 12:35:00,128.53,128.68,128.4,128.56,8818.0,128.53,128.68,128.4,128.56,8818.0
2025-05-01 12:40:00,128.49,128.87,128.46,128.81,12083.0,128.49,128.87,128.46,128.81,12083.0
2025-05-01 12:45:00,128.77,128.78,128.33,128.41,11808.0,128.77,128.78,128.33,128.41,11808.0
2025-05-01 12:50:00,128.51,128.59,128.0,128.16,10445.0,128.51,128.59,128.0,128.16,10445.0
2025-05-01 12:55:00,128.16,128.45,127.89,127.97,12795.0,128.16,128.45,127.89,127.97,12795.0
2025-05-01 13:00:00,127.97,128.0,127.77,127.82,5872.0,127.97,128.0,127.77,127.82,5872.0
2025-05-01 13:05:00,127.87,127.9,127.52,127.83,17663.0,127.87,127.9,127.52,127.83,17663.0
2025-05-01 13:10:00,127.8,127.87,127.35,127.54,13774.0,127.8,127.87,127.35,127.54,13774.0
2025-05-01 13:15:00,127.5,128.16,127.5,128.16,19472.0,127.5,128.16,127.5,128.16,19472.0
2025-05-01 13:20:00,128.1,128.26,127.93,128.26,10633.0,128.1,128.26,127.93,128.26,10633.0
2025-05-01 13:25:00,128.26,128.73,128.22,128.73,12919.0,128.26,128.73,128.22,128.73,12919.0
2025-05-01 13:30:00,128.73,128.78,128.44,128.62,10138.0,128.73,128.78,128.44,128.62,10138.0
2025-05-01 13:35:00,128.65,129.37,128.62,128.65,17278.0,128.65,129.37,128.62,128.65,17278.0
2025-05-01 13:40:00,128.5,128.63,127.88,128.0,25100.0,128.5,128.63,127.88,128.0,25100.0
2025-05-01 13:45:00,128.0,128.11,127.75,127.95,9154.0,128.0,128.11,127.75,127.95,9154.0
2025-05-01 13:50:00,127.95,127.95,127.73,127.73,3041.0,127.95,127.95,127.73,127.73,3041.0
2025-05-01 13:55:00,127.78,127.78,127.12,127.52,19621.0,127.78,127.78,127.12,127.52,19621.0
2025-05-01 14:00:00,127.43,127.6,127.13,127.28,11019.0,127.43,127.6,127.13,127.28,11019.0
2025-05-01 14:05:00,127.28,127.36,127.0,127.01,17502.0,127.28,127.36,127.0,127.01,17502.0
2025-05-01 14:10:00,127.01,127.06,126.68,126.79,26735.0,127.01,127.06,126.68,126.79,26735.0
2025-05-01 14:15:00,126.79,127.01,126.63,126.86,16965.0,126.79,127.01,126.63,126.86,16965.0
2025-05-01 14:20:00,126.86,126.96,126.77,126.88,11952.0,126.86,126.96,126.77,126.88,11952.0
2025-05-01 14:25:00,126.88,127.07,126.75,126.82,14001.0,126.88,127.07,126.75,126.82,14001.0
2025-05-01 14:30:00,126.79,127.03,126.79,126.83,12195.0,126.79,127.03,126.79,126.83,12195.0
2025-05-01 14:35:00,126.83,127.07,126.68,126.81,20288.0,126.83,127.07,126.68,126.81,20288.0
2025-05-01 14:40:00,126.81,127.45,126.79,127.4,23760.0,126.81,127.45,126.79,127.4,23760.0
2025-05-01 14:45:00,127.43,127.7,127.29,127.43,19384.0,127.43,127.7,127.29,127.43,19384.0
2025-05-01 14:50:00,127.43,128.0,127.39,127.74,18175.0,127.43,128.0,127.39,127.74,18175.0
2025-05-01 14:55:00,127.72,127.84,127.44,127.45,9096.0,127.72,127.84,127.44,127.45,9096.0
2025-05-01 15:00:00,127.45,127.64,127.36,127.4,12769.0,127.45,127.64,127.36,127.4,12769.0
2025-05-01 15:05:00,127.44,127.97,127.29,127.4,29526.0,127.44,127.97,127.29,127.4,29526.0
2025-05-01 15:10:00,127.44,127.66,127.32,127.33,37111.0,127.44,127.66,127.32,127.33,37111.0
2025-05-01 15:15:00,127.28,127.4,127.17,127.19,25950.0,127.28,127.4,127.17,127.19,25950.0
2025-05-01 15:20:00,127.22,127.38,127.12,127.2,18056.0,127.22,127.38,127.12,127.2,18056.0
2025-05-01 15:25:00,127.26,127.46,127.03,127.44,26083.0,127.26,127.46,127.03,127.44,26083.0
2025-05-01 15:30:00,127.43,127.76,127.4,127.54,30048.0,127.43,127.76,127.4,127.54,30048.0
2025-05-01 15:35:00,127.55,127.97,127.55,127.69,27482.0,127.55,127.97,127.55,127.69,27482.0
2025-05-01 15:40:00,127.68,127.8,127.17,127.17,43251.0,127.68,127.8,127.17,127.17,43251.0
2025-05-01 15:45:00,127.15,127.47,126.95,127.12,64228.0,127.15,127.47,126.95,127.12,64228.0
2025-05-01 15:50:00,127.14,127.23,126.57,126.78,127065.0,127.14,127.23,126.57,126.78,127065.0
2025-05-01 15:55:00,126.85,126.88,126.32,126.54,149837.0,126.85,126.88,126.32,126.54,149837.0
2025-05-02 09:30:00,127.68,127.77,125.55,127.07,122621.0,127.68,127.77,125.55,127.07,122621.0
2025-05-02 09:35:00,126.85,127.87,126.75,127.82,60434.0,126.85,127.87,126.75,127.82,60434.0
2025-05-02 09:40:00,127.82,128.89,127.45,128.88,76287.0,127.82,128.89,127.45,128.88,76287.0
2025-05-02 09:45:00,128.87,129.0,127.88,128.25,37204.0,128.87,129.0,127.88,128.25,37204.0
2025-05-02 09:50:00,128.07,129.0,127.57,127.58,16097.0,128.07,129.0,127.57,127.58,16097.0
2025-05-02 09:55:00,127.57,128.19,127.57,128.02,11169.0,127.57,128.19,127.57,128.02,11169.0
2025-05-02 10:00:00,127.83,128.22,127.32,127.55,11868.0,127.83,128.22,127.32,127.55,11868.0
2025-05-02 10:05:00,127.54,128.6,127.53,128.59,14334.0,127.54,128.6,127.53,128.59,14334.0
2025-05-02 10:10:00,128.7,128.97,127.8,127.89,20166.0,128.7,128.97,127.8,127.89,20166.0
2025-05-02 10:15:00,127.99,128.55,127.82,127.83,13804.0,127.99,128.55,127.82,127.83,13804.0
2025-05-02 10:20:00,127.82,128.04,127.47,127.86,21948.0,127.82,128.04,127.47,127.86,21948.0
2025-05-02 10:25:00,127.86,128.45,127.77,128.35,19141.0,127.86,128.45,127.77,128.35,19141.0
2025-05-02 10:30:00,128.23,128.23,127.62,127.67,10616.0,128.23,128.23,127.62,127.67,10616.0
2025-05-02 10:35:00,127.81,128.09,127.77,127.98,17009.0,127.81,128.09,127.77,127.98,17009.0
2025-05-02 10:40:00,128.08,128.2,127.89,128.06,17891.0,128.08,128.2,127.89,128.06,17891.0
2025-05-02 10:45:00,128.02,128.36,127.87,128.15,30519.0,128.02,128.36,127.87,128.15,30519.0
2025-05-02 10:50:00,128.16,128.2,127.95,127.97,17624.0,128.16,128.2,127.95,127.97,17624.0
2025-05-02 10:55:00,127.97,128.43,127.91,128.43,16106.0,127.97,128.43,127.91,128.43,16106.0
2025-05-02 11:00:00,128.41,128.57,128.25,128.34,19342.0,128.41,128.57,128.25,128.34,19342.0
2025-05-02 11:05:00,128.34,128.89,128.07,128.37,13864.0,128.34,128.89,128.07,128.37,13864.0
2025-05-02 11:10:00,128.38,128.5,128.17,128.36,15740.0,128.38,128.5,128.17,128.36,15740.0
2025-05-02 11:15:00,128.46,128.46,127.99,128.38,18829.0,128.46,128.46,127.99,128.38,18829.0
2025-05-02 11:20:00,128.32,128.41,128.01,128.32,11942.0,128.32,128.41,128.01,128.32,11942.0
2025-05-02 11:25:00,128.31,128.38,128.01,128.19,6939.0,128.31,128.38,128.01,128.19,6939.0
2025-05-02 11:30:00,128.13,128.5,127.82,128.49,19412.0,128.13,128.5,127.82,128.49,19412.0
2025-05-02 11:35:00,128.54,128.87,128.41,128.81,20555.0,128.54,128.87,128.41,128.81,20555.0
2025-05-02 11:40:00,128.76,129.0,128.4,128.48,35369.0,128.76,129.0,128.4,128.48,35369.0
2025-05-02 11:45:00,128.51,128.54,128.23,128.36,8118.0,128.51,128.54,128.23,128.36,8118.0
2025-05-02 11:50:00,128.29,128.6,128.2,128.47,24148.0,128.29,128.6,128.2,128.47,24148.0
2025-05-02 11:55:00,128.47,128.49,128.34,128.43,8165.0,128.47,128.49,128.34,128.43,8165.0
2025-05-02 12:00:00,128.42,129.31,128.42,129.26,20463.0,128.42,129.31,128.42,129.26,20463.0
2025-05-02 12:05:00,129.19,129.56,129.19,129.55,19261.0,129.19,129.56,129.19,129.55,19261.0
2025-05-02 12:10:00,129.55,130.08,129.43,129.61,50256.0,129.55,130.08,129.43,129.61,50256.0
2025-05-02 12:15:00,129.7,130.08,129.45,130.04,14093.0,129.7,130.08,129.45,130.04,14093.0
2025-05-02 12:20:00,129.99,130.31,129.9,130.09,17886.0,129.99,130.31,129.9,130.09,17886.0
2025-05-02 12:25:00,130.09,130.77,129.91,130.69,29991.0,130.09,130.77,129.91,130.69,29991.0
2025-05-02 12:30:00,130.75,131.25,130.61,131.05,53018.0,130.75,131.25,130.61,131.05,53018.0
2025-05-02 12:35:00,130.96,131.44,130.81,131.36,24937.0,130.96,131.44,130.81,131.36,24937.0
2025-05-02 12:40:00,131.4,131.66,131.38,131.42,9918.0,131.4,131.66,131.38,131.42,9918.0
2025-05-02 12:45:00,131.32,131.47,130.85,131.3,17123.0,131.32,131.47,130.85,131.3,17123.0
2025-05-02 12:50:00,131.4,131.51,131.19,131.37,8543.0,131.4,131.51,131.19,131.37,8543.0
2025-05-02 12:55:00,131.43,131.8,131.31,131.47,12639.0,131.43,131.8,131.31,131.47,12639.0
2025-05-02 13:00:00,131.35,131.35,130.87,130.97,12552.0,131.35,131.35,130.87,130.97,12552.0
2025-05-02 13:05:00,130.98,130.98,130.63,130.64,17680.0,130.98,130.98,130.63,130.64,17680.0
2025-05-02 13:10:00,130.59,130.84,130.25,130.77,16609.0,130.59,130.84,130.25,130.77,16609.0
2025-05-02 13:15:00,130.77,131.21,130.71,131.21,15061.0,130.77,131.21,130.71,131.21,15061.0
2025-05-02 13:20:00,131.22,131.28,131.01,131.12,14902.0,131.22,131.28,131.01,131.12,14902.0
2025-05-02 13:25:00,131.1,131.4,131.05,131.25,15195.0,131.1,131.4,131.05,131.25,15195.0
2025-05-02 13:30:00,131.28,131.4,131.11,131.26,17567.0,131.28,131.4,131.11,131.26,17567.0
2025-05-02 13:35:00,131.26,131.39,131.03,131.13,38877.0,131.26,131.39,131.03,131.13,38877.0
2025-05-02 13:40:00,131.13,131.13,130.69,130.77,7009.0,131.13,131.13,130.69,130.77,7009.0
2025-05-02 13:45:00,130.77,130.99,130.65,130.8,17048.0,130.77,130.99,130.65,130.8,17048.0
2025-05-02 13:50:00,130.84,131.04,130.73,130.89,9450.0,130.84,131.04,130.73,130.89,9450.0
2025-05-02 13:55:00,130.84,130.89,130.59,130.71,11358.0,130.84,130.89,130.59,130.71,11358.0
2025-05-02 14:00:00,130.82,131.5,130.75,131.49,6801.0,130.82,131.5,130.75,131.49,6801.0
2025-05-02 14:05:00,131.5,131.69,131.25,131.63,17398.0,131.5,131.69,131.25,131.63,17398.0
2025-05-02 14:10:00,131.63,132.24,131.63,132.13,24144.0,131.63,132.24,131.63,132.13,24144.0
2025-05-02 14:15:00,132.17,132.27,131.71,132.0,28039.0,132.17,132.27,131.71,132.0,28039.0
2025-05-02 14:20:00,132.01,132.02,131.82,131.91,10829.0,132.01,132.02,131.82,131.91,10829.0
2025-05-02 14:25:00,131.92,132.02,131.74,131.74,13289.0,131.92,132.02,131.74,131.74,13289.0
2025-05-02 14:30:00,131.9,132.09,131.83,131.92,9606.0,131.9,132.09,131.83,131.92,9606.0
2025-05-02 14:35:00,131.81,132.16,131.72,132.13,7175.0,131.81,132.16,131.72,132.13,7175.0
2025-05-02 14:40:00,132.13,132.19,131.8,132.0,17980.0,132.13,132.19,131.8,132.0,17980.0
2025-05-02 14:45:00,132.0,132.0,131.74,131.9,21690.0,132.0,132.0,131.74,131.9,21690.0
2025-05-02 14:50:00,131.9,131.9,131.5,131.66,15623.0,131.9,131.9,131.5,131.66,15623.0
2025-05-02 14:55:00,131.66,131.95,131.42,131.83,35857.0,131.66,131.95,131.42,131.83,35857.0
2025-05-02 15:00:00,131.71,131.73,131.45,131.65,12681.0,131.71,131.73,131.45,131.65,12681.0
2025-05-02 15:05:00,131.65,131.92,131.65,131.9,16175.0,131.65,131.92,131.65,131.9,16175.0
2025-05-02 15:10:00,131.9,131.9,131.69,131.79,7789.0,131.9,131.9,131.69,131.79,7789.0
2025-05-02 15:15:00,131.78,131.98,131.67,131.7,19725.0,131.78,131.98,131.67,131.7,19725.0
2025-05-02 15:20:00,131.67,131.72,131.46,131.63,10146.0,131.67,131.72,131.46,131.63,10146.0
2025-05-02 15:25:00,131.63,131.79,131.39,131.39,16037.0,131.63,131.79,131.39,131.39,16037.0
2025-05-02 15:30:00,131.41,131.63,131.09,131.32,38858.0,131.41,131.63,131.09,131.32,38858.0
2025-05-02 15:35:00,131.35,131.39,130.78,130.92,23220.0,131.35,131.39,130.78,130.92,23220.0
2025-05-02 15:40:00,130.87,131.24,130.84,131.24,19650.0,130.87,131.24,130.84,131.24,19650.0
2025-05-02 15:45:00,131.24,131.24,130.65,130.78,20665.0,131.24,131.24,130.65,130.78,20665.0
2025-05-02 15:50:00,130.7,130.78,129.83,130.16,88632.0,130.7,130.78,129.83,130.16,88632.0
2025-05-02 15:55:00,130.16,130.66,129.89,130.56,132200.0,130.16,130.66,129.89,130.56,132200.0
2025-05-05 09:30:00,128.65,129.23,125.73,126.15,104778.0,128.65,129.23,125.73,126.15,104778.0
2025-05-05 09:35:00,126.27,126.43,125.3,125.43,85607.0,126.27,126.43,125.3,125.43,85607.0
2025-05-05 09:40:00,125.43,125.99,125.0,125.21,78113.0,125.43,125.99,125.0,125.21,78113.0
2025-05-05 09:45:00,125.21,125.21,124.0,124.13,71416.0,125.21,125.21,124.0,124.13,71416.0
2025-05-05 09:50:00,124.13,124.13,122.91,122.92,74997.0,124.13,124.13,122.91,122.92,74997.0
2025-05-05 09:55:00,123.02,123.23,122.47,122.65,67930.0,123.02,123.23,122.47,122.65,67930.0
2025-05-05 10:00:00,122.9,124.16,122.9,123.62,36870.0,122.9,124.16,122.9,123.62,36870.0
2025-05-05 10:05:00,123.6,123.65,122.9,123.36,37074.0,123.6,123.65,122.9,123.36,37074.0
2025-05-05 10:10:00,123.21,123.78,123.0,123.55,35907.0,123.21,123.78,123.0,123.55,35907.0
2025-05-05 10:15:00,123.58,123.93,123.28,123.6,19822.0,123.58,123.93,123.28,123.6,19822.0
2025-05-05 10:20:00,123.69,123.76,123.12,123.22,42793.0,123.69,123.76,123.12,123.22,42793.0
2025-05-05 10:25:00,123.2,123.98,123.12,123.87,38082.0,123.2,123.98,123.12,123.87,38082.0
2025-05-05 10:30:00,123.83,123.89,123.27,123.3,33545.0,123.83,123.89,123.27,123.3,33545.0
2025-05-05 10:35:00,123.45,123.83,123.31,123.43,29622.0,123.45,123.83,123.31,123.43,29622.0
2025-05-05 10:40:00,123.57,124.03,123.4,123.75,56341.0,123.57,124.03,123.4,123.75,56341.0
2025-05-05 10:45:00,123.75,123.83,123.4,123.63,17343.0,123.75,123.83,123.4,123.63,17343.0
2025-05-05 10:50:00,123.65,123.73,123.26,123.39,46977.0,123.65,123.73,123.26,123.39,46977.0
2025-05-05 10:55:00,123.47,123.6,123.14,123.46,40699.0,123.47,123.6,123.14,123.46,40699.0
2025-05-05 11:00:00,123.44,123.66,123.1,123.34,24944.0,123.44,123.66,123.1,123.34,24944.0
2025-05-05 11:05:00,123.44,123.61,123.34,123.45,16045.0,123.44,123.61,123.34,123.45,16045.0
2025-05-05 11:10:00,123.45,123.64,123.16,123.43,17316.0,123.45,123.64,123.16,123.43,17316.0
2025-05-05 11:15:00,123.49,123.49,122.96,123.09,32552.0,123.49,123.49,122.96,123.09,32552.0
2025-05-05 11:20:00,123.18,123.4,123.1,123.17,25681.0,123.18,123.4,123.1,123.17,25681.0
2025-05-05 11:25:00,123.18,123.73,123.0,123.69,39339.0,123.18,123.73,123.0,123.69,39339.0
2025-05-05 11:30:00,123.8,123.82,123.22,123.22,22490.0,123.8,123.82,123.22,123.22,22490.0
2025-05-05 11:35:00,123.29,123.5,123.16,123.35,26956.0,123.29,123.5,123.16,123.35,26956.0
2025-05-05 11:40:00,123.49,123.67,123.38,123.51,21059.0,123.49,123.67,123.38,123.51,21059.0
2025-05-05 11:45:00,123.44,124.06,123.41,124.01,31704.0,123.44,124.06,123.41,124.01,31704.0
2025-05-05 11:50:00,124.04,124.39,124.01,124.1,21650.0,124.04,124.39,124.01,124.1,21650.0
2025-05-05 11:55:00,124.11,124.85,124.11,124.85,21630.0,124.11,124.85,124.11,124.85,21630.0
2025-05-05 12:00:00,124.85,125.02,124.5,124.51,32650.0,124.85,125.02,124.5,124.51,32650.0
2025-05-05 12:05:00,124.58,125.2,124.58,124.9,40925.0,124.58,125.2,124.58,124.9,40925.0
2025-05-05 12:10:00,124.91,124.95,124.65,124.93,12321.0,124.91,124.95,124.65,124.93,12321.0
2025-05-05 12:15:00,124.98,125.6,124.95,125.59,20980.0,124.98,125.6,124.95,125.59,20980.0
2025-05-05 12:20:00,125.6,125.71,125.3,125.6,34618.0,125.6,125.71,125.3,125.6,34618.0
2025-05-05 12:25:00,125.5,125.7,125.18,125.46,31085.0,125.5,125.7,125.18,125.46,31085.0
2025-05-05 12:30:00,125.54,125.54,125.07,125.18,21598.0,125.54,125.54,125.07,125.18,21598.0
2025-05-05 12:35:00,125.19,125.48,125.16,125.3,11959.0,125.19,125.48,125.16,125.3,11959.0
2025-05-05 12:40:00,125.4,125.56,125.23,125.23,12113.0,125.4,125.56,125.23,125.23,12113.0
2025-05-05 12:45:00,125.23,125.69,125.16,125.64,36007.0,125.23,125.69,125.16,125.64,36007.0
2025-05-05 12:50:00,125.54,126.14,125.53,126.09,15981.0,125.54,126.14,125.53,126.09,15981.0
2025-05-05 12:55:00,126.14,126.19,125.88,126.05,15155.0,126.14,126.19,125.88,126.05,15155.0
2025-05-05 13:00:00,126.05,126.18,125.84,126.16,8277.0,126.05,126.18,125.84,126.16,8277.0
2025-05-05 13:05:00,126.2,126.35,126.05,126.16,13350.0,126.2,126.35,126.05,126.16,13350.0
2025-05-05 13:10:00,126.15,126.43,126.06,126.37,17394.0,126.15,126.43,126.06,126.37,17394.0
2025-05-05 13:15:00,126.36,126.36,125.78,125.86,12384.0,126.36,126.36,125.78,125.86,12384.0
2025-05-05 13:20:00,125.78,125.94,125.55,125.94,11463.0,125.78,125.94,125.55,125.94,11463.0
2025-05-05 13:25:00,125.91,126.05,125.75,126.03,15925.0,125.91,126.05,125.75,126.03,15925.0
2025-05-05 13:30:00,126.09,126.5,126.09,126.28,17022.0,126.09,126.5,126.09,126.28,17022.0
2025-05-05 13:35:00,126.31,126.67,126.27,126.54,29906.0,126.31,126.67,126.27,126.54,29906.0
2025-05-05 13:40:00,126.53,126.7,126.5,126.54,11596.0,126.53,126.7,126.5,126.54,11596.0
2025-05-05 13:45:00,126.54,126.99,126.53,126.86,25887.0,126.54,126.99,126.53,126.86,25887.0
2025-05-05 13:50:00,126.86,127.2,126.83,127.09,11207.0,126.86,127.2,126.83,127.09,11207.0
2025-05-05 13:55:00,127.12,127.45,127.11,127.19,13219.0,127.12,127.45,127.11,127.19,13219.0
2025-05-05 14:00:00,127.26,127.42,127.11,127.36,34746.0,127.26,127.42,127.11,127.36,34746.0
2025-05-05 14:05:00,127.38,127.38,126.92,127.13,19312.0,127.38,127.38,126.92,127.13,19312.0
2025-05-05 14:10:00,127.07,127.31,126.94,127.26,10008.0,127.07,127.31,126.94,127.26,10008.0
2025-05-05 14:15:00,127.26,127.6,127.24,127.33,24690.0,127.26,127.6,127.24,127.33,24690.0
2025-05-05 14:20:00,127.38,127.64,127.33,127.36,15550.0,127.38,127.64,127.33,127.36,15550.0
2025-05-05 14:25:00,127.29,127.98,127.29,127.85,17247.0,127.29,127.98,127.29,127.85,17247.0
2025-05-05 14:30:00,127.88,127.9,127.6,127.9,21663.0,127.88,127.9,127.6,127.9,21663.0
2025-05-05 14:35:00,127.88,127.95,127.74,127.88,6406.0,127.88,127.95,127.74,127.88,6406.0
2025-05-05 14:40:00,127.88,128.2,127.88,128.12,23980.0,127.88,128.2,127.88,128.12,23980.0
2025-05-05 14:45:00,128.03,128.44,127.87,128.35,26686.0,128.03,128.44,127.87,128.35,26686.0
2025-05-05 14:50:00,128.34,128.35,127.73,127.77,22091.0,128.34,128.35,127.73,127.77,22091.0
2025-05-05 14:55:00,127.78,127.78,127.44,127.51,15410.0,127.78,127.78,127.44,127.51,15410.0
2025-05-05 15:00:00,127.47,127.77,127.36,127.48,24043.0,127.47,127.77,127.36,127.48,24043.0
2025-05-05 15:05:00,127.48,127.72,127.4,127.7,11362.0,127.48,127.72,127.4,127.7,11362.0
2025-05-05 15:10:00,127.69,127.86,127.41,127.76,16313.0,127.69,127.86,127.41,127.76,16313.0
2025-05-05 15:15:00,127.76,127.91,127.61,127.91,19319.0,127.76,127.91,127.61,127.91,19319.0
2025-05-05 15:20:00,127.91,128.19,127.74,127.85,23124.0,127.91,128.19,127.74,127.85,23124.0
2025-05-05 15:25:00,127.75,127.98,127.56,127.83,20532.0,127.75,127.98,127.56,127.83,20532.0
2025-05-05 15:30:00,127.75,128.04,127.55,127.66,18860.0,127.75,128.04,127.55,127.66,18860.0
2025-05-05 15:35:00,127.63,127.89,127.5,127.68,17111.0,127.63,127.89,127.5,127.68,17111.0
2025-05-05 15:40:00,127.66,128.01,127.51,127.54,17407.0,127.66,128.01,127.51,127.54,17407.0
2025-05-05 15:45:00,127.55,127.61,127.32,127.57,21417.0,127.55,127.61,127.32,127.57,21417.0
2025-05-05 15:50:00,127.61,127.66,127.2,127.28,45647.0,127.61,127.66,127.2,127.28,45647.0
2025-05-05 15:55:00,127.41,127.44,127.04,127.14,70136.0,127.41,127.44,127.04,127.14,70136.0
2025-05-06 09:30:00,127.0,129.49,127.0,127.86,67259.0,127.0,129.49,127.0,127.86,67259.0
2025-05-06 09:35:00,128.14,129.5,128.14,129.33,31543.0,128.14,129.5,128.14,129.33,31543.0
2025-05-06 09:40:00,129.36,129.54,128.85,129.13,13883.0,129.36,129.54,128.85,129.13,13883.0
2025-05-06 09:45:00,129.37,129.64,128.56,128.7,20855.0,129.37,129.64,128.56,128.7,20855.0
2025-05-06 09:50:00,128.72,128.85,128.16,128.46,23496.0,128.72,128.85,128.16,128.46,23496.0
2025-05-06 09:55:00,128.64,129.21,128.54,129.08,23023.0,128.64,129.21,128.54,129.08,23023.0
2025-05-06 10:00:00,129.08,129.43,128.11,128.11,22284.0,129.08,129.43,128.11,128.11,22284.0
2025-05-06 10:05:00,128.21,128.34,127.04,127.19,32526.0,128.21,128.34,127.04,127.19,32526.0
2025-05-06 10:10:00,127.02,127.31,126.6,127.26,25805.0,127.02,127.31,126.6,127.26,25805.0
2025-05-06 10:15:00,127.38,127.88,127.14,127.67,22821.0,127.38,127.88,127.14,127.67,22821.0
2025-05-06 10:20:00,127.65,128.49,127.6,128.44,12818.0,127.65,128.49,127.6,128.44,12818.0
2025-05-06 10:25:00,128.53,129.02,128.46,128.79,25870.0,128.53,129.02,128.46,128.79,25870.0
2025-05-06 10:30:00,128.7,129.62,128.59,129.45,17666.0,128.7,129.62,128.59,129.45,17666.0
2025-05-06 10:35:00,129.6,130.09,129.46,130.02,39754.0,129.6,130.09,129.46,130.02,39754.0
2025-05-06 10:40:00,130.09,130.33,129.6,130.22,23202.0,130.09,130.33,129.6,130.22,23202.0
2025-05-06 10:45:00,130.22,130.37,130.0,130.18,13063.0,130.22,130.37,130.0,130.18,13063.0
2025-05-06 10:50:00,130.25,130.25,129.64,129.81,10597.0,130.25,130.25,129.64,129.81,10597.0
2025-05-06 10:55:00,129.67,129.78,129.59,129.68,12137.0,129.67,129.78,129.59,129.68,12137.0
2025-05-06 11:00:00,129.71,130.41,129.7,130.27,21714.0,129.71,130.41,129.7,130.27,21714.0
2025-05-06 11:05:00,130.21,130.3,129.47,129.58,19282.0,130.21,130.3,129.47,129.58,19282.0
2025-05-06 11:10:00,129.58,129.69,129.09,129.52,19805.0,129.58,129.69,129.09,129.52,19805.0
2025-05-06 11:15:00,129.5,129.59,129.11,129.51,14901.0,129.5,129.59,129.11,129.51,14901.0
2025-05-06 11:20:00,129.51,129.7,129.21,129.23,10947.0,129.51,129.7,129.21,129.23,10947.0
2025-05-06 11:25:00,129.1,129.27,128.8,129.18,22798.0,129.1,129.27,128.8,129.18,22798.0
2025-05-06 11:30:00,129.21,129.39,129.04,129.18,9889.0,129.21,129.39,129.04,129.18,9889.0
2025-05-06 11:35:00,129.1,129.27,128.8,129.02,13660.0,129.1,129.27,128.8,129.02,13660.0
2025-05-06 11:40:00,129.04,129.13,128.55,128.55,8026.0,129.04,129.13,128.55,128.55,8026.0
2025-05-06 11:45:00,128.62,128.9,128.61,128.7,6763.0,128.62,128.9,128.61,128.7,6763.0
2025-05-06 11:50:00,128.77,129.45,128.77,128.96,11349.0,128.77,129.45,128.77,128.96,11349.0
2025-05-06 11:55:00,128.97,129.15,128.85,129.01,10409.0,128.97,129.15,128.85,129.01,10409.0
2025-05-06 12:00:00,129.1,129.67,129.1,129.67,6750.0,129.1,129.67,129.1,129.67,6750.0
2025-05-06 12:05:00,129.62,129.89,129.48,129.69,22851.0,129.62,129.89,129.48,129.69,22851.0
2025-05-06 12:10:00,129.69,130.58,129.49,130.46,21231.0,129.69,130.58,129.49,130.46,21231.0
2025-05-06 12:15:00,130.56,130.79,130.23,130.27,10157.0,130.56,130.79,130.23,130.27,10157.0
2025-05-06 12:20:00,130.22,130.28,129.69,129.86,9358.0,130.22,130.28,129.69,129.86,9358.0
2025-05-06 12:25:00,129.72,130.06,129.72,129.96,8872.0,129.72,130.06,129.72,129.96,8872.0
2025-05-06 12:30:00,129.97,130.24,129.94,130.04,12654.0,129.97,130.24,129.94,130.04,12654.0
2025-05-06 12:35:00,129.96,130.04,129.79,129.85,11320.0,129.96,130.04,129.79,129.85,11320.0
2025-05-06 12:40:00,129.73,129.89,129.44,129.5,7775.0,129.73,129.89,129.44,129.5,7775.0
2025-05-06 12:45:00,129.61,129.61,129.39,129.56,8592.0,129.61,129.61,129.39,129.56,8592.0
2025-05-06 12:50:00,129.51,129.51,129.17,129.22,14855.0,129.51,129.51,129.17,129.22,14855.0
2025-05-06 12:55:00,129.25,129.33,128.8,128.97,11909.0,129.25,129.33,128.8,128.97,11909.0
2025-05-06 13:00:00,129.03,129.55,129.02,129.31,10540.0,129.03,129.55,129.02,129.31,10540.0
2025-05-06 13:05:00,129.27,129.48,128.89,129.02,9253.0,129.27,129.48,128.89,129.02,9253.0
2025-05-06 13:10:00,129.01,129.03,128.85,128.86,6209.0,129.01,129.03,128.85,128.86,6209.0
2025-05-06 13:15:00,128.82,128.92,128.68,128.78,8324.0,128.82,128.92,128.68,128.78,8324.0
2025-05-06 13:20:00,128.78,128.78,128.03,128.13,9979.0,128.78,128.78,128.03,128.13,9979.0
2025-05-06 13:25:00,128.0,128.16,127.91,128.03,15137.0,128.0,128.16,127.91,128.03,15137.0
2025-05-06 13:30:00,128.03,128.21,127.86,128.21,5114.0,128.03,128.21,127.86,128.21,5114.0
2025-05-06 13:35:00,128.28,128.36,127.98,128.07,8987.0,128.28,128.36,127.98,128.07,8987.0
2025-05-06 13:40:00,128.07,128.07,127.7,127.81,8306.0,128.07,128.07,127.7,127.81,8306.0
2025-05-06 13:45:00,127.8,127.81,127.24,127.3,10177.0,127.8,127.81,127.24,127.3,10177.0
2025-05-06 13:50:00,127.3,127.41,126.8,127.02,14693.0,127.3,127.41,126.8,127.02,14693.0
2025-05-06 13:55:00,127.01,127.01,126.59,126.68,9313.0,127.01,127.01,126.59,126.68,9313.0
2025-05-06 14:00:00,126.68,127.07,126.68,126.84,17834.0,126.68,127.07,126.68,126.84,17834.0
2025-05-06 14:05:00,126.87,126.9,126.68,126.75,7466.0,126.87,126.9,126.68,126.75,7466.0
2025-05-06 14:10:00,126.65,126.65,126.3,126.37,23843.0,126.65,126.65,126.3,126.37,23843.0
2025-05-06 14:15:00,126.45,126.55,126.26,126.46,16743.0,126.45,126.55,126.26,126.46,16743.0
2025-05-06 14:20:00,126.32,126.53,126.23,126.5,14622.0,126.32,126.53,126.23,126.5,14622.0
2025-05-06 14:25:00,126.44,126.53,126.28,126.46,12899.0,126.44,126.53,126.28,126.46,12899.0
2025-05-06 14:30:00,126.46,126.65,126.26,126.61,14566.0,126.46,126.65,126.26,126.61,14566.0
2025-05-06 14:35:00,126.63,127.15,126.41,127.0,36809.0,126.63,127.15,126.41,127.0,36809.0
2025-05-06 14:40:00,126.98,127.49,126.97,127.13,12319.0,126.98,127.49,126.97,127.13,12319.0
2025-05-06 14:45:00,127.15,127.17,126.93,126.98,5317.0,127.15,127.17,126.93,126.98,5317.0
2025-05-06 14:50:00,126.92,127.05,126.8,126.92,5012.0,126.92,127.05,126.8,126.92,5012.0
2025-05-06 14:55:00,126.92,127.06,126.8,127.06,13521.0,126.92,127.06,126.8,127.06,13521.0
2025-05-06 15:00:00,127.12,127.3,127.05,127.26,8170.0,127.12,127.3,127.05,127.26,8170.0
2025-05-06 15:05:00,127.28,127.28,127.08,127.15,8103.0,127.28,127.28,127.08,127.15,8103.0
2025-05-06 15:10:00,127.2,127.87,127.19,127.83,14137.0,127.2,127.87,127.19,127.83,14137.0
2025-05-06 15:15:00,127.75,127.8,127.27,127.28,11818.0,127.75,127.8,127.27,127.28,11818.0
2025-05-06 15:20:00,127.27,127.61,127.01,127.11,20143.0,127.27,127.61,127.01,127.11,20143.0
2025-05-06 15:25:00,127.07,127.6,127.02,127.58,32127.0,127.07,127.6,127.02,127.58,32127.0
2025-05-06 15:30:00,127.51,127.8,127.35,127.78,13767.0,127.51,127.8,127.35,127.78,13767.0
2025-05-06 15:35:00,127.71,128.02,127.63,127.64,20946.0,127.71,128.02,127.63,127.64,20946.0
2025-05-06 15:40:00,127.71,127.97,127.64,127.77,16040.0,127.71,127.97,127.64,127.77,16040.0
2025-05-06 15:45:00,127.77,127.82,127.45,127.66,20405.0,127.77,127.82,127.45,127.66,20405.0
2025-05-06 15:50:00,127.62,127.62,126.74,127.14,48077.0,127.62,127.62,126.74,127.14,48077.0
2025-05-06 15:55:00,127.05,127.06,126.7,126.77,69671.0,127.05,127.06,126.7,126.77,69671.0
2025-05-07 09:30:00,125.98,127.03,125.8,126.61,66458.0,125.98,127.03,125.8,126.61,66458.0
2025-05-07 09:35:00,126.84,127.66,126.61,127.39,16943.0,126.84,127.66,126.61,127.39,16943.0
2025-05-07 09:40:00,127.27,127.84,127.22,127.84,13582.0,127.27,127.84,127.22,127.84,13582.0
2025-05-07 09:45:00,128.0,128.96,127.89,128.48,23253.0,128.0,128.96,127.89,128.48,23253.0
2025-05-07 09:50:00,128.4,128.4,127.92,128.11,11110.0,128.4,128.4,127.92,128.11,11110.0
2025-05-07 09:55:00,128.14,128.44,127.89,127.99,27305.0,128.14,128.44,127.89,127.99,27305.0
2025-05-07 10:00:00,128.07,129.28,128.07,129.28,24915.0,128.07,129.28,128.07,129.28,24915.0
2025-05-07 10:05:00,129.22,129.5,128.8,129.34,22637.0,129.22,129.5,128.8,129.34,22637.0
2025-05-07 10:10:00,129.3,129.37,128.51,128.83,20298.0,129.3,129.37,128.51,128.83,20298.0
2025-05-07 10:15:00,128.66,128.89,128.13,128.3,7978.0,128.66,128.89,128.13,128.3,7978.0
2025-05-07 10:20:00,128.28,128.91,128.28,128.56,11788.0,128.28,128.91,128.28,128.56,11788.0
2025-05-07 10:25:00,128.5,128.71,127.85,127.85,7866.0,128.5,128.71,127.85,127.85,7866.0
2025-05-07 10:30:00,128.09,128.26,127.92,128.1,7248.0,128.09,128.26,127.92,128.1,7248.0
2025-05-07 10:35:00,128.23,129.45,128.23,129.09,22200.0,128.23,129.45,128.23,129.09,22200.0
2025-05-07 10:40:00,129.06,129.64,128.97,129.62,18843.0,129.06,129.64,128.97,129.62,18843.0
2025-05-07 10:45:00,129.5,129.7,129.43,129.67,15672.0,129.5,129.7,129.43,129.67,15672.0
2025-05-07 10:50:00,129.59,129.68,128.99,128.99,3217.0,129.59,129.68,128.99,128.99,3217.0
2025-05-07 10:55:00,128.89,128.89,128.51,128.53,4366.0,128.89,128.89,128.51,128.53,4366.0
2025-05-07 11:00:00,128.55,128.95,128.49,128.87,7120.0,128.55,128.95,128.49,128.87,7120.0
2025-05-07 11:05:00,128.97,129.09,128.69,128.77,6306.0,128.97,129.09,128.69,128.77,6306.0
2025-05-07 11:10:00,128.83,128.9,128.21,128.28,4916.0,128.83,128.9,128.21,128.28,4916.0
2025-05-07 11:15:00,128.21,128.35,128.05,128.07,4616.0,128.21,128.35,128.05,128.07,4616.0
2025-05-07 11:20:00,128.02,128.16,127.77,128.03,23164.0,128.02,128.16,127.77,128.03,23164.0
2025-05-07 11:25:00,128.08,128.22,127.85,128.01,9635.0,128.08,128.22,127.85,128.01,9635.0
2025-05-07 11:30:00,128.0,128.38,127.98,128.34,4428.0,128.0,128.38,127.98,128.34,4428.0
2025-05-07 11:35:00,128.42,129.02,128.42,128.86,6829.0,128.42,129.02,128.42,128.86,6829.0
2025-05-07 11:40:00,128.89,129.4,128.74,129.32,11089.0,128.89,129.4,128.74,129.32,11089.0
2025-05-07 11:45:00,129.4,129.4,129.17,129.23,6221.0,129.4,129.4,129.17,129.23,6221.0
2025-05-07 11:50:00,129.19,129.5,129.18,129.37,4992.0,129.19,129.5,129.18,129.37,4992.0
2025-05-07 11:55:00,129.35,129.68,129.31,129.55,3540.0,129.35,129.68,129.31,129.55,3540.0
2025-05-07 12:00:00,129.46,129.46,129.21,129.21,3983.0,129.46,129.46,129.21,129.21,3983.0
2025-05-07 12:05:00,129.2,129.29,128.85,128.97,6404.0,129.2,129.29,128.85,128.97,6404.0
2025-05-07 12:10:00,128.97,129.37,128.95,129.35,4932.0,128.97,129.37,128.95,129.35,4932.0
2025-05-07 12:15:00,129.4,129.4,129.08,129.31,4887.0,129.4,129.4,129.08,129.31,4887.0
2025-05-07 12:20:00,129.28,129.28,128.85,128.85,2045.0,129.28,129.28,128.85,128.85,2045.0
2025-05-07 12:25:00,128.91,128.98,128.61,128.66,3880.0,128.91,128.98,128.61,128.66,3880.0
2025-05-07 12:30:00,128.67,128.75,128.38,128.38,6383.0,128.67,128.75,128.38,128.38,6383.0
2025-05-07 12:35:00,128.33,128.69,128.33,128.4,14054.0,128.33,128.69,128.33,128.4,14054.0
2025-05-07 12:40:00,128.43,128.83,128.39,128.81,6046.0,128.43,128.83,128.39,128.81,6046.0
2025-05-07 12:45:00,128.85,129.12,128.68,129.02,7769.0,128.85,129.12,128.68,129.02,7769.0
2025-05-07 12:50:00,129.13,129.43,129.09,129.36,22342.0,129.13,129.43,129.09,129.36,22342.0
2025-05-07 12:55:00,129.26,129.7,129.11,129.12,11782.0,129.26,129.7,129.11,129.12,11782.0
2025-05-07 13:00:00,129.08,129.28,129.04,129.19,4654.0,129.08,129.28,129.04,129.19,4654.0
2025-05-07 13:05:00,129.12,129.23,128.99,129.03,4868.0,129.12,129.23,128.99,129.03,4868.0
2025-05-07 13:10:00,129.13,129.54,129.04,129.44,9961.0,129.13,129.54,129.04,129.44,9961.0
2025-05-07 13:15:00,129.39,129.61,129.12,129.12,6117.0,129.39,129.61,129.12,129.12,6117.0
2025-05-07 13:20:00,129.27,129.57,129.18,129.38,12505.0,129.27,129.57,129.18,129.38,12505.0
2025-05-07 13:25:00,129.47,129.61,129.4,129.56,7556.0,129.47,129.61,129.4,129.56,7556.0
2025-05-07 13:30:00,129.67,129.82,129.53,129.58,10662.0,129.67,129.82,129.53,129.58,10662.0
2025-05-07 13:35:00,129.58,129.81,129.39,129.8,8055.0,129.58,129.81,129.39,129.8,8055.0
2025-05-07 13:40:00,129.8,129.95,129.32,129.33,18053.0,129.8,129.95,129.32,129.33,18053.0
2025-05-07 13:45:00,129.33,129.49,129.12,129.12,25214.0,129.33,129.49,129.12,129.12,25214.0
2025-05-07 13:50:00,129.09,129.19,128.5,128.55,8391.0,129.09,129.19,128.5,128.55,8391.0
2025-05-07 13:55:00,128.53,128.53,128.11,128.18,7249.0,128.53,128.53,128.11,128.18,7249.0
2025-05-07 14:00:00,128.29,129.12,128.06,128.79,16419.0,128.29,129.12,128.06,128.79,16419.0
2025-05-07 14:05:00,128.8,128.9,127.57,127.64,9329.0,128.8,128.9,127.57,127.64,9329.0
2025-05-07 14:10:00,127.7,128.05,127.65,127.75,9807.0,127.7,128.05,127.65,127.75,9807.0
2025-05-07 14:15:00,127.72,127.9,127.5,127.73,5292.0,127.72,127.9,127.5,127.73,5292.0
2025-05-07 14:20:00,127.86,128.15,127.86,127.95,6892.0,127.86,128.15,127.86,127.95,6892.0
2025-05-07 14:25:00,127.86,128.2,127.81,127.94,6619.0,127.86,128.2,127.81,127.94,6619.0
2025-05-07 14:30:00,127.94,128.52,127.84,128.29,12404.0,127.94,128.52,127.84,128.29,12404.0
2025-05-07 14:35:00,128.3,128.62,128.19,128.49,11808.0,128.3,128.62,128.19,128.49,11808.0
2025-05-07 14:40:00,128.65,128.66,128.42,128.53,11931.0,128.65,128.66,128.42,128.53,11931.0
2025-05-07 14:45:00,128.53,128.64,127.91,128.06,17465.0,128.53,128.64,127.91,128.06,17465.0
2025-05-07 14:50:00,128.08,128.21,127.81,128.06,7791.0,128.08,128.21,127.81,128.06,7791.0
2025-05-07 14:55:00,128.0,128.8,128.0,128.54,10017.0,128.0,128.8,128.0,128.54,10017.0
2025-05-07 15:00:00,128.63,128.63,128.07,128.31,9721.0,128.63,128.63,128.07,128.31,9721.0
2025-05-07 15:05:00,128.31,128.74,128.25,128.5,11156.0,128.31,128.74,128.25,128.5,11156.0
2025-05-07 15:10:00,128.47,128.55,128.21,128.36,11602.0,128.47,128.55,128.21,128.36,11602.0
2025-05-07 15:15:00,128.36,128.48,128.08,128.18,10124.0,128.36,128.48,128.08,128.18,10124.0
2025-05-07 15:20:00,128.21,128.3,127.75,127.84,8125.0,128.21,128.3,127.75,127.84,8125.0
2025-05-07 15:25:00,127.84,127.84,127.36,127.54,19334.0,127.84,127.84,127.36,127.54,19334.0
2025-05-07 15:30:00,127.45,127.7,127.45,127.5,22971.0,127.45,127.7,127.45,127.5,22971.0
2025-05-07 15:35:00,127.51,128.09,127.46,128.09,19850.0,127.51,128.09,127.46,128.09,19850.0
2025-05-07 15:40:00,128.06,129.31,127.91,129.0,22165.0,128.06,129.31,127.91,129.0,22165.0
2025-05-07 15:45:00,129.08,129.53,129.01,129.5,38018.0,129.08,129.53,129.01,129.5,38018.0
2025-05-07 15:50:00,129.41,129.75,129.04,129.57,55807.0,129.41,129.75,129.04,129.57,55807.0
2025-05-07 15:55:00,129.6,130.0,129.3,129.77,104570.0,129.6,130.0,129.3,129.77,104570.0
2025-05-08 09:30:00,130.34,130.64,128.74,128.94,40132.0,130.34,130.64,128.74,128.94,40132.0
2025-05-08 09:35:00,128.96,130.28,128.95,130.07,15247.0,128.96,130.28,128.95,130.07,15247.0
2025-05-08 09:40:00,130.07,130.5,129.63,129.71,31860.0,130.07,130.5,129.63,129.71,31860.0
2025-05-08 09:45:00,129.78,130.06,128.97,129.05,15153.0,129.78,130.06,128.97,129.05,15153.0
2025-05-08 09:50:00,129.05,129.1,128.05,128.51,33480.0,129.05,129.1,128.05,128.51,33480.0
2025-05-08 09:55:00,128.42,128.61,128.16,128.22,22506.0,128.42,128.61,128.16,128.22,22506.0
2025-05-08 10:00:00,128.24,128.57,127.9,128.21,24089.0,128.24,128.57,127.9,128.21,24089.0
2025-05-08 10:05:00,128.12,128.26,127.53,127.84,32863.0,128.12,128.26,127.53,127.84,32863.0
2025-05-08 10:10:00,127.83,127.83,127.36,127.83,22668.0,127.83,127.83,127.36,127.83,22668.0
2025-05-08 10:15:00,127.82,127.82,127.32,127.6,20449.0,127.82,127.82,127.32,127.6,20449.0
2025-05-08 10:20:00,127.56,128.8,127.52,128.28,26494.0,127.56,128.8,127.52,128.28,26494.0
2025-05-08 10:25:00,128.43,128.73,128.29,128.57,28308.0,128.43,128.73,128.29,128.57,28308.0
2025-05-08 10:30:00,128.51,129.13,128.48,128.69,45368.0,128.51,129.13,128.48,128.69,45368.0
2025-05-08 10:35:00,128.7,129.12,128.5,128.56,119345.0,128.7,129.12,128.5,128.56,119345.0
2025-05-08 10:40:00,128.62,129.2,128.48,128.96,40047.0,128.62,129.2,128.48,128.96,40047.0
2025-05-08 10:45:00,129.04,129.1,128.22,128.69,24038.0,129.04,129.1,128.22,128.69,24038.0
2025-05-08 10:50:00,128.69,129.09,128.01,128.19,17557.0,128.69,129.09,128.01,128.19,17557.0
2025-05-08 10:55:00,128.04,128.14,127.48,127.54,20532.0,128.04,128.14,127.48,127.54,20532.0
2025-05-08 11:00:00,127.57,127.89,127.36,127.43,24408.0,127.57,127.89,127.36,127.43,24408.0
2025-05-08 11:05:00,127.37,128.15,127.35,127.99,24426.0,127.37,128.15,127.35,127.99,24426.0
2025-05-08 11:10:00,127.99,128.59,127.97,128.38,43531.0,127.99,128.59,127.97,128.38,43531.0
2025-05-08 11:15:00,128.44,128.7,128.39,128.55,17139.0,128.44,128.7,128.39,128.55,17139.0
2025-05-08 11:20:00,128.55,129.42,128.55,129.42,20840.0,128.55,129.42,128.55,129.42,20840.0
2025-05-08 11:25:00,129.39,129.79,129.05,129.06,33831.0,129.39,129.79,129.05,129.06,33831.0
2025-05-08 11:30:00,129.17,129.94,128.84,129.87,23796.0,129.17,129.94,128.84,129.87,23796.0
2025-05-08 11:35:00,129.87,131.35,129.86,131.34,48503.0,129.87,131.35,129.86,131.34,48503.0
2025-05-08 11:40:00,131.36,132.87,131.34,132.86,60886.0,131.36,132.87,131.34,132.86,60886.0
2025-05-08 11:45:00,132.82,132.9,132.15,132.3,28932.0,132.82,132.9,132.15,132.3,28932.0
2025-05-08 11:50:00,132.24,132.35,131.55,132.18,19337.0,132.24,132.35,131.55,132.18,19337.0
2025-05-08 11:55:00,132.18,132.18,131.6,131.93,14951.0,132.18,132.18,131.6,131.93,14951.0
2025-05-08 12:00:00,131.96,132.14,131.75,131.89,20354.0,131.96,132.14,131.75,131.89,20354.0
2025-05-08 12:05:00,131.97,132.35,131.84,132.35,22338.0,131.97,132.35,131.84,132.35,22338.0
2025-05-08 12:10:00,132.28,132.88,132.27,132.81,52370.0,132.28,132.88,132.27,132.81,52370.0
2025-05-08 12:15:00,132.81,132.91,132.67,132.87,20530.0,132.81,132.91,132.67,132.87,20530.0
2025-05-08 12:20:00,132.87,133.19,132.79,133.06,25982.0,132.87,133.19,132.79,133.06,25982.0
2025-05-08 12:25:00,133.06,133.06,132.68,132.9,20311.0,133.06,133.06,132.68,132.9,20311.0
2025-05-08 12:30:00,132.92,133.92,132.92,133.57,46481.0,132.92,133.92,132.92,133.57,46481.0
2025-05-08 12:35:00,133.6,133.76,133.4,133.4,30978.0,133.6,133.76,133.4,133.4,30978.0
2025-05-08 12:40:00,133.51,133.98,133.34,133.34,22610.0,133.51,133.98,133.34,133.34,22610.0
2025-05-08 12:45:00,133.46,134.26,133.42,134.26,16024.0,133.46,134.26,133.42,134.26,16024.0
2025-05-08 12:50:00,134.21,134.3,133.87,134.05,43747.0,134.21,134.3,133.87,134.05,43747.0
2025-05-08 12:55:00,133.82,134.46,133.82,134.46,18029.0,133.82,134.46,133.82,134.46,18029.0
2025-05-08 13:00:00,134.51,134.96,134.25,134.43,56530.0,134.51,134.96,134.25,134.43,56530.0
2025-05-08 13:05:00,134.41,134.99,134.15,134.45,26304.0,134.41,134.99,134.15,134.45,26304.0
2025-05-08 13:10:00,134.53,135.0,133.78,134.24,33598.0,134.53,135.0,133.78,134.24,33598.0
2025-05-08 13:15:00,134.35,135.15,134.35,134.88,39057.0,134.35,135.15,134.35,134.88,39057.0
2025-05-08 13:20:00,134.88,135.15,134.57,134.71,26296.0,134.88,135.15,134.57,134.71,26296.0
2025-05-08 13:25:00,134.57,134.83,134.32,134.41,50543.0,134.57,134.83,134.32,134.41,50543.0
2025-05-08 13:30:00,134.41,134.56,133.84,133.92,31144.0,134.41,134.56,133.84,133.92,31144.0
2025-05-08 13:35:00,133.85,134.12,133.48,133.84,46346.0,133.85,134.12,133.48,133.84,46346.0
2025-05-08 13:40:00,133.74,134.26,133.56,134.07,18798.0,133.74,134.26,133.56,134.07,18798.0
2025-05-08 13:45:00,134.18,134.18,133.2,133.47,15627.0,134.18,134.18,133.2,133.47,15627.0
2025-05-08 13:50:00,133.36,133.5,133.08,133.1,20611.0,133.36,133.5,133.08,133.1,20611.0
2025-05-08 13:55:00,133.0,133.11,132.76,132.97,16966.0,133.0,133.11,132.76,132.97,16966.0
2025-05-08 14:00:00,132.85,133.06,132.12,132.18,22997.0,132.85,133.06,132.12,132.18,22997.0
2025-05-08 14:05:00,132.17,133.22,132.17,132.85,70441.0,132.17,133.22,132.17,132.85,70441.0
2025-05-08 14:10:00,132.8,133.15,132.7,132.94,19778.0,132.8,133.15,132.7,132.94,19778.0
2025-05-08 14:15:00,132.94,133.19,132.85,132.92,8277.0,132.94,133.19,132.85,132.92,8277.0
2025-05-08 14:20:00,132.93,133.36,132.77,132.97,15436.0,132.93,133.36,132.77,132.97,15436.0
2025-05-08 14:25:00,133.03,133.36,132.88,132.95,13855.0,133.03,133.36,132.88,132.95,13855.0
2025-05-08 14:30:00,133.0,133.44,132.92,133.22,23429.0,133.0,133.44,132.92,133.22,23429.0
2025-05-08 14:35:00,133.24,133.66,133.24,133.59,33667.0,133.24,133.66,133.24,133.59,33667.0
2025-05-08 14:40:00,133.58,134.0,133.58,133.91,32098.0,133.58,134.0,133.58,133.91,32098.0
2025-05-08 14:45:00,133.91,134.17,133.88,133.99,25165.0,133.91,134.17,133.88,133.99,25165.0
2025-05-08 14:50:00,133.99,134.21,133.79,134.12,17326.0,133.99,134.21,133.79,134.12,17326.0
2025-05-08 14:55:00,134.1,134.37,133.91,133.92,22856.0,134.1,134.37,133.91,133.92,22856.0
2025-05-08 15:00:00,133.92,133.92,133.61,133.69,13981.0,133.92,133.92,133.61,133.69,13981.0
2025-05-08 15:05:00,133.76,134.2,133.74,133.94,47415.0,133.76,134.2,133.74,133.94,47415.0
2025-05-08 15:10:00,133.98,134.48,133.93,134.25,51607.0,133.98,134.48,133.93,134.25,51607.0
2025-05-08 15:15:00,134.25,134.3,133.94,134.12,19209.0,134.25,134.3,133.94,134.12,19209.0
2025-05-08 15:20:00,134.08,134.49,134.08,134.4,24774.0,134.08,134.49,134.08,134.4,24774.0
2025-05-08 15:25:00,134.47,134.52,134.15,134.34,25760.0,134.47,134.52,134.15,134.34,25760.0
2025-05-08 15:30:00,134.33,134.66,134.32,134.56,34242.0,134.33,134.66,134.32,134.56,34242.0
2025-05-08 15:35:00,134.56,135.28,134.45,135.21,44407.0,134.56,135.28,134.45,135.21,44407.0
2025-05-08 15:40:00,135.15,135.3,134.23,134.38,57890.0,135.15,135.3,134.23,134.38,57890.0
2025-05-08 15:45:00,134.41,134.67,134.06,134.51,39877.0,134.41,134.67,134.06,134.51,39877.0
2025-05-08 15:50:00,134.55,134.55,133.76,133.84,62910.0,134.55,134.55,133.76,133.84,62910.0
2025-05-08 15:55:00,133.82,133.93,133.65,133.8,145889.0,133.82,133.93,133.65,133.8,145889.0
2025-05-09 09:30:00,134.17,135.63,134.0,135.5,38451.0,134.17,135.63,134.0,135.5,38451.0
2025-05-09 09:35:00,135.49,135.52,134.26,135.52,18991.0,135.49,135.52,134.26,135.52,18991.0
2025-05-09 09:40:00,135.29,135.76,134.11,134.18,32482.0,135.29,135.76,134.11,134.18,32482.0
2025-05-09 09:45:00,134.35,134.79,133.82,133.83,39620.0,134.35,134.79,133.82,133.83,39620.0
2025-05-09 09:50:00,133.83,134.38,133.75,134.3,22303.0,133.83,134.38,133.75,134.3,22303.0
2025-05-09 09:55:00,134.41,134.92,134.18,134.92,14992.0,134.41,134.92,134.18,134.92,14992.0
2025-05-09 10:00:00,134.82,137.35,134.81,137.22,61714.0,134.82,137.35,134.81,137.22,61714.0
2025-05-09 10:05:00,137.23,138.27,137.2,138.23,69224.0,137.23,138.27,137.2,138.23,69224.0
2025-05-09 10:10:00,138.23,138.86,137.64,137.87,89805.0,138.23,138.86,137.64,137.87,89805.0
2025-05-09 10:15:00,137.82,138.81,137.68,137.94,56523.0,137.82,138.81,137.68,137.94,56523.0
2025-05-09 10:20:00,137.94,138.25,137.72,137.78,53223.0,137.94,138.25,137.72,137.78,53223.0
2025-05-09 10:25:00,137.87,138.12,137.4,137.63,74605.0,137.87,138.12,137.4,137.63,74605.0
2025-05-09 10:30:00,137.59,138.75,137.42,138.73,36719.0,137.59,138.75,137.42,138.73,36719.0
2025-05-09 10:35:00,138.75,138.99,138.07,138.92,61030.0,138.75,138.99,138.07,138.92,61030.0
2025-05-09 10:40:00,138.91,139.6,138.6,139.56,44766.0,138.91,139.6,138.6,139.56,44766.0
2025-05-09 10:45:00,139.68,140.77,139.4,140.58,243616.0,139.68,140.77,139.4,140.58,243616.0
2025-05-09 10:50:00,140.61,140.7,139.93,140.3,105031.0,140.61,140.7,139.93,140.3,105031.0
2025-05-09 10:55:00,140.3,140.37,139.73,140.13,79056.0,140.3,140.37,139.73,140.13,79056.0
2025-05-09 11:00:00,140.13,140.15,139.31,139.41,125015.0,140.13,140.15,139.31,139.41,125015.0
2025-05-09 11:05:00,139.39,139.84,138.93,139.57,161173.0,139.39,139.84,138.93,139.57,161173.0
2025-05-09 11:10:00,139.57,139.6,138.72,138.88,97749.0,139.57,139.6,138.72,138.88,97749.0
2025-05-09 11:15:00,138.88,139.35,138.66,139.07,54333.0,138.88,139.35,138.66,139.07,54333.0
2025-05-09 11:20:00,139.13,139.4,138.0,138.19,35592.0,139.13,139.4,138.0,138.19,35592.0
2025-05-09 11:25:00,138.01,138.81,138.0,138.65,38535.0,138.01,138.81,138.0,138.65,38535.0
2025-05-09 11:30:00,138.75,138.91,137.76,137.76,25638.0,138.75,138.91,137.76,137.76,25638.0
2025-05-09 11:35:00,137.93,138.58,137.93,137.97,16113.0,137.93,138.58,137.93,137.97,16113.0
2025-05-09 11:40:00,138.19,138.53,137.85,138.0,15101.0,138.19,138.53,137.85,138.0,15101.0
2025-05-09 11:45:00,138.0,138.77,138.0,138.47,8451.0,138.0,138.77,138.0,138.47,8451.0
2025-05-09 11:50:00,138.58,139.21,138.47,139.12,22715.0,138.58,139.21,138.47,139.12,22715.0
2025-05-09 11:55:00,139.03,139.59,138.95,139.46,14186.0,139.03,139.59,138.95,139.46,14186.0
2025-05-09 12:00:00,139.5,139.89,139.47,139.65,26008.0,139.5,139.89,139.47,139.65,26008.0
2025-05-09 12:05:00,139.65,139.81,138.91,139.08,18811.0,139.65,139.81,138.91,139.08,18811.0
2025-05-09 12:10:00,139.1,139.17,138.68,138.85,10233.0,139.1,139.17,138.68,138.85,10233.0
2025-05-09 12:15:00,138.99,139.11,138.64,139.06,17185.0,138.99,139.11,138.64,139.06,17185.0
2025-05-09 12:20:00,139.02,139.85,139.01,139.49,35874.0,139.02,139.85,139.01,139.49,35874.0
2025-05-09 12:25:00,139.49,139.55,139.27,139.32,11327.0,139.49,139.55,139.27,139.32,11327.0
2025-05-09 12:30:00,139.31,139.54,139.22,139.54,12448.0,139.31,139.54,139.22,139.54,12448.0
2025-05-09 12:35:00,139.58,140.18,139.58,139.88,21637.0,139.58,140.18,139.58,139.88,21637.0
2025-05-09 12:40:00,139.95,139.96,139.7,139.93,5542.0,139.95,139.96,139.7,139.93,5542.0
2025-05-09 12:45:00,139.95,140.18,139.8,140.05,21387.0,139.95,140.18,139.8,140.05,21387.0
2025-05-09 12:50:00,140.0,140.52,140.0,140.52,32622.0,140.0,140.52,140.0,140.52,32622.0
2025-05-09 12:55:00,140.61,140.63,140.15,140.15,20385.0,140.61,140.63,140.15,140.15,20385.0
2025-05-09 13:00:00,140.22,140.35,140.11,140.16,15684.0,140.22,140.35,140.11,140.16,15684.0
2025-05-09 13:05:00,140.15,140.43,140.15,140.22,24638.0,140.15,140.43,140.15,140.22,24638.0
2025-05-09 13:10:00,140.22,140.45,140.0,140.09,41713.0,140.22,140.45,140.0,140.09,41713.0
2025-05-09 13:15:00,140.09,140.35,140.0,140.15,14412.0,140.09,140.35,140.0,140.15,14412.0
2025-05-09 13:20:00,140.12,140.33,139.95,140.08,19880.0,140.12,140.33,139.95,140.08,19880.0
2025-05-09 13:25:00,140.07,140.21,139.97,140.07,9735.0,140.07,140.21,139.97,140.07,9735.0
2025-05-09 13:30:00,140.07,141.37,140.07,141.33,40093.0,140.07,141.37,140.07,141.33,40093.0
2025-05-09 13:35:00,141.3,141.77,141.2,141.53,58745.0,141.3,141.77,141.2,141.53,58745.0
2025-05-09 13:40:00,141.53,142.31,141.52,142.06,39035.0,141.53,142.31,141.52,142.06,39035.0
2025-05-09 13:45:00,142.06,142.78,142.05,142.55,18791.0,142.06,142.78,142.05,142.55,18791.0
2025-05-09 13:50:00,142.62,143.15,142.51,143.08,59052.0,142.62,143.15,142.51,143.08,59052.0
2025-05-09 13:55:00,143.09,143.61,143.01,143.56,47437.0,143.09,143.61,143.01,143.56,47437.0
2025-05-09 14:00:00,143.56,143.56,143.0,143.2,56943.0,143.56,143.56,143.0,143.2,56943.0
2025-05-09 14:05:00,143.21,143.29,142.51,142.62,95914.0,143.21,143.29,142.51,142.62,95914.0
2025-05-09 14:10:00,142.68,142.8,141.96,142.38,50639.0,142.68,142.8,141.96,142.38,50639.0
2025-05-09 14:15:00,142.38,142.48,142.04,142.09,19411.0,142.38,142.48,142.04,142.09,19411.0
2025-05-09 14:20:00,142.01,142.01,141.1,141.11,63147.0,142.01,142.01,141.1,141.11,63147.0
2025-05-09 14:25:00,141.25,141.74,141.11,141.4,70811.0,141.25,141.74,141.11,141.4,70811.0
2025-05-09 14:30:00,141.4,141.54,140.77,141.32,32798.0,141.4,141.54,140.77,141.32,32798.0
2025-05-09 14:35:00,141.19,141.52,140.91,141.49,19557.0,141.19,141.52,140.91,141.49,19557.0
2025-05-09 14:40:00,141.62,141.81,141.35,141.53,27956.0,141.62,141.81,141.35,141.53,27956.0
2025-05-09 14:45:00,141.53,141.97,141.53,141.83,37539.0,141.53,141.97,141.53,141.83,37539.0
2025-05-09 14:50:00,141.85,142.12,141.23,141.31,40797.0,141.85,142.12,141.23,141.31,40797.0
2025-05-09 14:55:00,141.21,141.53,141.08,141.39,13576.0,141.21,141.53,141.08,141.39,13576.0
2025-05-09 15:00:00,141.43,141.92,141.26,141.82,17376.0,141.43,141.92,141.26,141.82,17376.0
2025-05-09 15:05:00,141.85,142.18,141.65,142.14,13492.0,141.85,142.18,141.65,142.14,13492.0
2025-05-09 15:10:00,142.08,142.14,141.53,141.69,31426.0,142.08,142.14,141.53,141.69,31426.0
2025-05-09 15:15:00,141.75,141.81,141.47,141.47,13388.0,141.75,141.81,141.47,141.47,13388.0
2025-05-09 15:20:00,141.55,141.72,141.45,141.67,12039.0,141.55,141.72,141.45,141.67,12039.0
2025-05-09 15:25:00,141.77,142.0,141.58,141.72,25825.0,141.77,142.0,141.58,141.72,25825.0
2025-05-09 15:30:00,141.63,141.72,140.76,140.84,39319.0,141.63,141.72,140.76,140.84,39319.0
2025-05-09 15:35:00,140.84,141.32,140.6,140.87,40084.0,140.84,141.32,140.6,140.87,40084.0
2025-05-09 15:40:00,140.87,141.26,140.75,140.9,57311.0,140.87,141.26,140.75,140.9,57311.0
2025-05-09 15:45:00,140.9,141.44,140.86,141.21,69842.0,140.9,141.44,140.86,141.21,69842.0
2025-05-09 15:50:00,141.26,141.95,141.04,141.6,62426.0,141.26,141.95,141.04,141.6,62426.0
2025-05-09 15:55:00,141.42,141.45,140.65,140.66,194249.0,141.42,141.45,140.65,140.66,194249.0
2025-05-12 09:30:00,148.94,151.0,147.9,149.12,378194.0,148.94,151.0,147.9,149.12,378194.0
2025-05-12 09:35:00,149.13,150.36,148.16,148.88,241717.0,149.13,150.36,148.16,148.88,241717.0
2025-05-12 09:40:00,148.89,148.89,147.14,147.77,216262.0,148.89,148.89,147.14,147.77,216262.0
2025-05-12 09:45:00,147.91,148.13,146.08,146.2,138441.0,147.91,148.13,146.08,146.2,138441.0
2025-05-12 09:50:00,146.19,147.22,145.73,147.22,125418.0,146.19,147.22,145.73,147.22,125418.0
2025-05-12 09:55:00,147.06,147.22,146.26,146.79,87125.0,147.06,147.22,146.26,146.79,87125.0
2025-05-12 10:00:00,146.88,148.68,146.84,148.3,90653.0,146.88,148.68,146.84,148.3,90653.0
2025-05-12 10:05:00,148.2,149.27,147.89,148.95,71399.0,148.2,149.27,147.89,148.95,71399.0
2025-05-12 10:10:00,148.96,149.87,148.87,149.11,113987.0,148.96,149.87,148.87,149.11,113987.0
2025-05-12 10:15:00,149.33,149.77,149.0,149.24,43220.0,149.33,149.77,149.0,149.24,43220.0
2025-05-12 10:20:00,149.09,149.55,148.61,148.99,44268.0,149.09,149.55,148.61,148.99,44268.0
2025-05-12 10:25:00,148.97,149.08,147.71,148.25,67898.0,148.97,149.08,147.71,148.25,67898.0
2025-05-12 10:30:00,148.31,149.19,147.72,148.28,70106.0,148.31,149.19,147.72,148.28,70106.0
2025-05-12 10:35:00,148.29,148.47,147.23,147.59,63267.0,148.29,148.47,147.23,147.59,63267.0
2025-05-12 10:40:00,147.53,148.26,147.53,148.18,23927.0,147.53,148.26,147.53,148.18,23927.0
2025-05-12 10:45:00,148.17,148.8,148.12,148.28,33971.0,148.17,148.8,148.12,148.28,33971.0
2025-05-12 10:50:00,148.19,148.43,147.77,147.86,33442.0,148.19,148.43,147.77,147.86,33442.0
2025-05-12 10:55:00,147.86,147.94,147.46,147.59,31808.0,147.86,147.94,147.46,147.59,31808.0
2025-05-12 11:00:00,147.54,148.78,147.32,148.77,42554.0,147.54,148.78,147.32,148.77,42554.0
2025-05-12 11:05:00,148.89,149.39,148.62,149.22,39936.0,148.89,149.39,148.62,149.22,39936.0
2025-05-12 11:10:00,149.18,149.4,148.97,149.19,29888.0,149.18,149.4,148.97,149.19,29888.0
2025-05-12 11:15:00,149.08,149.32,148.8,148.9,32989.0,149.08,149.32,148.8,148.9,32989.0
2025-05-12 11:20:00,148.88,149.21,148.8,149.15,64657.0,148.88,149.21,148.8,149.15,64657.0
2025-05-12 11:25:00,149.15,149.35,148.69,149.0,76758.0,149.15,149.35,148.69,149.0,76758.0
2025-05-12 11:30:00,148.99,149.32,148.84,149.22,26448.0,148.99,149.32,148.84,149.22,26448.0
2025-05-12 11:35:00,149.25,149.95,149.18,149.38,58589.0,149.25,149.95,149.18,149.38,58589.0
2025-05-12 11:40:00,149.21,150.18,149.04,149.91,39430.0,149.21,150.18,149.04,149.91,39430.0
2025-05-12 11:45:00,149.9,150.22,149.46,149.94,34663.0,149.9,150.22,149.46,149.94,34663.0
2025-05-12 11:50:00,149.95,150.39,149.81,150.12,63789.0,149.95,150.39,149.81,150.12,63789.0
2025-05-12 11:55:00,150.2,150.58,150.02,150.33,31934.0,150.2,150.58,150.02,150.33,31934.0
2025-05-12 12:00:00,150.33,150.62,150.32,150.38,33228.0,150.33,150.62,150.32,150.38,33228.0
2025-05-12 12:05:00,150.47,150.92,150.42,150.66,40898.0,150.47,150.92,150.42,150.66,40898.0
2025-05-12 12:10:00,150.66,150.96,150.47,150.82,15778.0,150.66,150.96,150.47,150.82,15778.0
2025-05-12 12:15:00,150.83,151.08,149.99,150.48,69302.0,150.83,151.08,149.99,150.48,69302.0
2025-05-12 12:20:00,150.61,151.3,150.41,150.84,26962.0,150.61,151.3,150.41,150.84,26962.0
2025-05-12 12:25:00,150.74,151.09,150.57,150.67,19626.0,150.74,151.09,150.57,150.67,19626.0
2025-05-12 12:30:00,150.46,150.69,150.37,150.5,31988.0,150.46,150.69,150.37,150.5,31988.0
2025-05-12 12:35:00,150.5,151.08,150.4,151.01,24016.0,150.5,151.08,150.4,151.01,24016.0
2025-05-12 12:40:00,151.1,151.71,151.05,151.71,18428.0,151.1,151.71,151.05,151.71,18428.0
2025-05-12 12:45:00,151.71,151.81,151.02,151.08,83005.0,151.71,151.81,151.02,151.08,83005.0
2025-05-12 12:50:00,151.07,151.16,150.76,150.76,30859.0,151.07,151.16,150.76,150.76,30859.0
2025-05-12 12:55:00,150.89,151.59,150.6,151.4,51154.0,150.89,151.59,150.6,151.4,51154.0
2025-05-12 13:00:00,151.42,152.32,151.28,152.15,72767.0,151.42,152.32,151.28,152.15,72767.0
2025-05-12 13:05:00,152.22,152.63,152.04,152.25,23520.0,152.22,152.63,152.04,152.25,23520.0
2025-05-12 13:10:00,152.19,152.31,151.94,152.12,32061.0,152.19,152.31,151.94,152.12,32061.0
2025-05-12 13:15:00,152.13,152.6,152.03,152.33,29503.0,152.13,152.6,152.03,152.33,29503.0
2025-05-12 13:20:00,152.36,152.54,151.92,152.05,39398.0,152.36,152.54,151.92,152.05,39398.0
2025-05-12 13:25:00,152.13,152.38,151.7,152.32,30719.0,152.13,152.38,151.7,152.32,30719.0
2025-05-12 13:30:00,152.34,152.84,152.29,152.71,28481.0,152.34,152.84,152.29,152.71,28481.0
2025-05-12 13:35:00,152.79,153.18,152.74,153.0,72961.0,152.79,153.18,152.74,153.0,72961.0
2025-05-12 13:40:00,152.86,153.11,152.64,153.06,22332.0,152.86,153.11,152.64,153.06,22332.0
2025-05-12 13:45:00,153.07,153.1,152.73,152.91,61846.0,153.07,153.1,152.73,152.91,61846.0
2025-05-12 13:50:00,152.91,153.46,152.69,153.46,24309.0,152.91,153.46,152.69,153.46,24309.0
2025-05-12 13:55:00,153.4,153.57,152.7,152.72,24509.0,153.4,153.57,152.7,152.72,24509.0
2025-05-12 14:00:00,152.8,153.0,152.74,153.0,24410.0,152.8,153.0,152.74,153.0,24410.0
2025-05-12 14:05:00,153.0,153.23,152.7,152.72,44492.0,153.0,153.23,152.7,152.72,44492.0
2025-05-12 14:10:00,152.72,153.0,152.46,152.84,93595.0,152.72,153.0,152.46,152.84,93595.0
2025-05-12 14:15:00,152.84,152.99,152.62,152.97,44482.0,152.84,152.99,152.62,152.97,44482.0
2025-05-12 14:20:00,152.92,153.39,152.92,153.33,17997.0,152.92,153.39,152.92,153.33,17997.0
2025-05-12 14:25:00,153.27,153.71,152.9,152.92,61135.0,153.27,153.71,152.9,152.92,61135.0
2025-05-12 14:30:00,152.9,153.18,152.35,152.54,48855.0,152.9,153.18,152.35,152.54,48855.0
2025-05-12 14:35:00,152.56,152.57,146.32,146.81,308095.0,152.56,152.57,146.32,146.81,308095.0
2025-05-12 14:40:00,146.74,147.13,142.57,145.11,496985.0,146.74,147.13,142.57,145.11,496985.0
2025-05-12 14:45:00,145.39,147.53,144.98,146.88,261153.0,145.39,147.53,144.98,146.88,261153.0
2025-05-12 14:50:00,146.9,147.68,146.26,146.3,119525.0,146.9,147.68,146.26,146.3,119525.0
2025-05-12 14:55:00,146.17,146.78,144.79,145.19,158447.0,146.17,146.78,144.79,145.19,158447.0
2025-05-12 15:00:00,145.19,150.49,145.18,150.37,415201.0,145.19,150.49,145.18,150.37,415201.0
2025-05-12 15:05:00,150.37,152.44,149.51,150.56,296115.0,150.37,152.44,149.51,150.56,296115.0
2025-05-12 15:10:00,150.67,151.28,149.09,150.26,150553.0,150.67,151.28,149.09,150.26,150553.0
2025-05-12 15:15:00,150.03,150.6,149.18,149.52,63853.0,150.03,150.6,149.18,149.52,63853.0
2025-05-12 15:20:00,149.52,151.0,149.1,150.54,100688.0,149.52,151.0,149.1,150.54,100688.0
2025-05-12 15:25:00,150.46,151.78,150.42,151.19,124308.0,150.46,151.78,150.42,151.19,124308.0
2025-05-12 15:30:00,151.19,151.89,150.6,151.89,95383.0,151.19,151.89,150.6,151.89,95383.0
2025-05-12 15:35:00,151.79,153.13,151.74,153.13,128712.0,151.79,153.13,151.74,153.13,128712.0
2025-05-12 15:40:00,153.06,153.71,152.57,153.42,164671.0,153.06,153.71,152.57,153.42,164671.0
2025-05-12 15:45:00,153.45,154.5,152.82,154.16,138850.0,153.45,154.5,152.82,154.16,138850.0
2025-05-12 15:50:00,154.11,156.89,153.85,156.65,300122.0,154.11,156.89,153.85,156.65,300122.0
2025-05-12 15:55:00,156.59,156.79,156.08,156.25,448009.0,156.59,156.79,156.08,156.25,448009.0
2025-05-13 09:30:00,176.12,187.2,175.24,186.93,1341143.0,176.12,187.2,175.24,186.93,1341143.0
2025-05-13 09:35:00,186.95,191.94,184.46,184.81,1221176.0,186.95,191.94,184.46,184.81,1221176.0
2025-05-13 09:40:00,184.8,189.23,184.52,184.7,560917.0,184.8,189.23,184.52,184.7,560917.0
2025-05-13 09:45:00,184.51,184.91,181.15,182.46,444170.0,184.51,184.91,181.15,182.46,444170.0
2025-05-13 09:50:00,182.46,182.59,180.0,180.71,231249.0,182.46,182.59,180.0,180.71,231249.0
2025-05-13 09:55:00,180.8,183.75,179.11,181.46,291393.0,180.8,183.75,179.11,181.46,291393.0
2025-05-13 10:00:00,181.54,185.03,181.11,184.35,218582.0,181.54,185.03,181.11,184.35,218582.0
2025-05-13 10:05:00,184.44,187.23,184.13,186.63,194426.0,184.44,187.23,184.13,186.63,194426.0
2025-05-13 10:10:00,186.72,187.5,184.85,186.98,188942.0,186.72,187.5,184.85,186.98,188942.0
2025-05-13 10:15:00,187.05,187.17,183.88,185.25,118688.0,187.05,187.17,183.88,185.25,118688.0
2025-05-13 10:20:00,185.34,187.2,184.56,185.25,142020.0,185.34,187.2,184.56,185.25,142020.0
2025-05-13 10:25:00,185.25,189.61,185.22,188.0,193128.0,185.25,189.61,185.22,188.0,193128.0
2025-05-13 10:30:00,188.22,188.44,186.02,186.38,195569.0,188.22,188.44,186.02,186.38,195569.0
2025-05-13 10:35:00,186.2,187.67,185.4,186.08,133033.0,186.2,187.67,185.4,186.08,133033.0
2025-05-13 10:40:00,186.08,188.5,186.07,188.1,133612.0,186.08,188.5,186.07,188.1,133612.0
2025-05-13 10:45:00,188.15,188.8,186.99,187.84,104335.0,188.15,188.8,186.99,187.84,104335.0
2025-05-13 10:50:00,187.85,189.5,187.78,189.25,113009.0,187.85,189.5,187.78,189.25,113009.0
2025-05-13 10:55:00,189.21,191.64,188.91,191.27,222747.0,189.21,191.64,188.91,191.27,222747.0
2025-05-13 11:00:00,191.26,191.87,189.57,191.63,159016.0,191.26,191.87,189.57,191.63,159016.0
2025-05-13 11:05:00,191.45,192.34,190.62,192.2,144774.0,191.45,192.34,190.62,192.2,144774.0
2025-05-13 11:10:00,192.22,192.82,191.22,192.21,187314.0,192.22,192.82,191.22,192.21,187314.0
2025-05-13 11:15:00,192.15,192.33,190.58,190.68,159748.0,192.15,192.33,190.58,190.68,159748.0
2025-05-13 11:20:00,190.63,192.13,190.57,191.95,104538.0,190.63,192.13,190.57,191.95,104538.0
2025-05-13 11:25:00,192.1,192.81,191.37,191.38,202562.0,192.1,192.81,191.37,191.38,202562.0
2025-05-13 11:30:00,191.32,191.74,190.0,190.41,94075.0,191.32,191.74,190.0,190.41,94075.0
2025-05-13 11:35:00,190.41,190.46,187.51,189.01,259515.0,190.41,190.46,187.51,189.01,259515.0
2025-05-13 11:40:00,188.95,190.69,188.78,189.49,87699.0,188.95,190.69,188.78,189.49,87699.0
2025-05-13 11:45:00,189.54,190.39,187.51,187.89,109803.0,189.54,190.39,187.51,187.89,109803.0
2025-05-13 11:50:00,187.89,189.0,187.88,188.18,123605.0,187.89,189.0,187.88,188.18,123605.0
2025-05-13 11:55:00,188.25,188.28,187.52,187.94,75075.0,188.25,188.28,187.52,187.94,75075.0
2025-05-13 12:00:00,187.85,187.85,185.16,185.29,104327.0,187.85,187.85,185.16,185.29,104327.0
2025-05-13 12:05:00,185.18,187.54,185.17,187.17,85932.0,185.18,187.54,185.17,187.17,85932.0
2025-05-13 12:10:00,187.05,187.18,184.87,185.16,79876.0,187.05,187.18,184.87,185.16,79876.0
2025-05-13 12:15:00,185.0,185.79,184.36,184.53,98234.0,185.0,185.79,184.36,184.53,98234.0
2025-05-13 12:20:00,184.7,186.63,184.66,186.37,75599.0,184.7,186.63,184.66,186.37,75599.0
2025-05-13 12:25:00,186.15,189.26,186.14,188.98,91234.0,186.15,189.26,186.14,188.98,91234.0
2025-05-13 12:30:00,189.08,189.76,188.51,188.59,63109.0,189.08,189.76,188.51,188.59,63109.0
2025-05-13 12:35:00,188.6,190.14,188.6,190.02,63829.0,188.6,190.14,188.6,190.02,63829.0
2025-05-13 12:40:00,190.02,191.33,189.29,189.52,117444.0,190.02,191.33,189.29,189.52,117444.0
2025-05-13 12:45:00,189.95,190.14,189.49,189.88,65890.0,189.95,190.14,189.49,189.88,65890.0
2025-05-13 12:50:00,189.74,190.1,189.07,189.84,70050.0,189.74,190.1,189.07,189.84,70050.0
2025-05-13 12:55:00,189.88,190.63,189.33,189.84,116600.0,189.88,190.63,189.33,189.84,116600.0
2025-05-13 13:00:00,189.94,191.46,189.93,191.22,85925.0,189.94,191.46,189.93,191.22,85925.0
2025-05-13 13:05:00,191.07,192.25,190.41,191.5,115461.0,191.07,192.25,190.41,191.5,115461.0
2025-05-13 13:10:00,191.73,191.97,190.69,191.2,75529.0,191.73,191.97,190.69,191.2,75529.0
2025-05-13 13:15:00,191.33,191.69,190.87,191.18,48164.0,191.33,191.69,190.87,191.18,48164.0
2025-05-13 13:20:00,191.05,191.67,190.88,191.25,61533.0,191.05,191.67,190.88,191.25,61533.0
2025-05-13 13:25:00,191.21,191.21,189.67,189.99,106860.0,191.21,191.21,189.67,189.99,106860.0
2025-05-13 13:30:00,190.09,190.56,188.86,188.86,90859.0,190.09,190.56,188.86,188.86,90859.0
2025-05-13 13:35:00,188.81,188.98,187.51,188.3,96972.0,188.81,188.98,187.51,188.3,96972.0
2025-05-13 13:40:00,188.18,188.42,187.14,187.73,74674.0,188.18,188.42,187.14,187.73,74674.0
2025-05-13 13:45:00,187.74,188.18,186.71,187.31,108143.0,187.74,188.18,186.71,187.31,108143.0
2025-05-13 13:50:00,187.41,188.02,186.71,187.43,95358.0,187.41,188.02,186.71,187.43,95358.0
2025-05-13 13:55:00,187.49,187.62,185.71,186.32,86689.0,187.49,187.62,185.71,186.32,86689.0
2025-05-13 14:00:00,186.09,187.14,185.02,187.02,91894.0,186.09,187.14,185.02,187.02,91894.0
2025-05-13 14:05:00,187.07,188.83,186.73,188.58,77302.0,187.07,188.83,186.73,188.58,77302.0
2025-05-13 14:10:00,188.45,188.85,187.72,188.51,89323.0,188.45,188.85,187.72,188.51,89323.0
2025-05-13 14:15:00,188.36,189.0,188.36,188.68,56150.0,188.36,189.0,188.36,188.68,56150.0
2025-05-13 14:20:00,188.67,188.92,188.11,188.33,58436.0,188.67,188.92,188.11,188.33,58436.0
2025-05-13 14:25:00,188.33,188.7,187.49,187.69,49053.0,188.33,188.7,187.49,187.69,49053.0
2025-05-13 14:30:00,187.68,187.91,187.2,187.39,48091.0,187.68,187.91,187.2,187.39,48091.0
2025-05-13 14:35:00,187.47,187.96,186.59,187.28,54604.0,187.47,187.96,186.59,187.28,54604.0
2025-05-13 14:40:00,187.06,187.3,186.7,186.86,32904.0,187.06,187.3,186.7,186.86,32904.0
2025-05-13 14:45:00,186.86,187.22,185.64,185.87,69156.0,186.86,187.22,185.64,185.87,69156.0
2025-05-13 14:50:00,185.78,186.63,185.35,186.62,74231.0,185.78,186.63,185.35,186.62,74231.0
2025-05-13 14:55:00,186.53,188.2,186.43,188.2,104355.0,186.53,188.2,186.43,188.2,104355.0
2025-05-13 15:00:00,188.09,189.65,188.08,189.53,127387.0,188.09,189.65,188.08,189.53,127387.0
2025-05-13 15:05:00,189.54,190.2,189.1,189.64,138458.0,189.54,190.2,189.1,189.64,138458.0
2025-05-13 15:10:00,189.7,191.07,189.64,190.54,141130.0,189.7,191.07,189.64,190.54,141130.0
2025-05-13 15:15:00,190.5,191.46,190.42,191.29,98979.0,190.5,191.46,190.42,191.29,98979.0
2025-05-13 15:20:00,191.28,191.81,190.72,191.14,110657.0,191.28,191.81,190.72,191.14,110657.0
2025-05-13 15:25:00,191.14,191.51,190.71,190.98,77312.0,191.14,191.51,190.71,190.98,77312.0
2025-05-13 15:30:00,190.98,192.18,190.13,192.18,147977.0,190.98,192.18,190.13,192.18,147977.0
2025-05-13 15:35:00,192.09,192.83,191.75,192.48,156865.0,192.09,192.83,191.75,192.48,156865.0
2025-05-13 15:40:00,192.44,194.71,192.43,194.32,195689.0,192.44,194.71,192.43,194.32,195689.0
2025-05-13 15:45:00,194.4,195.44,193.42,194.34,359450.0,194.4,195.44,193.42,194.34,359450.0
2025-05-13 15:50:00,194.54,194.66,192.83,192.83,244476.0,194.54,194.66,192.83,192.83,244476.0
2025-05-13 15:55:00,192.84,193.38,191.44,191.56,491731.0,192.84,193.38,191.44,191.56,491731.0
2025-05-14 09:30:00,190.48,195.25,189.68,194.66,358544.0,190.48,195.25,189.68,194.66,358544.0
2025-05-14 09:35:00,194.66,198.87,194.16,197.01,249417.0,194.66,198.87,194.16,197.01,249417.0
2025-05-14 09:40:00,197.06,197.86,195.03,196.03,106900.0,197.06,197.86,195.03,196.03,106900.0
2025-05-14 09:45:00,195.59,197.5,191.43,192.18,170245.0,195.59,197.5,191.43,192.18,170245.0
2025-05-14 09:50:00,192.08,192.65,188.56,189.07,129317.0,192.08,192.65,188.56,189.07,129317.0
2025-05-14 09:55:00,189.2,190.0,188.06,189.21,103756.0,189.2,190.0,188.06,189.21,103756.0
2025-05-14 10:00:00,189.21,189.32,187.55,188.86,88245.0,189.21,189.32,187.55,188.86,88245.0
2025-05-14 10:05:00,188.69,189.05,186.87,187.2,107880.0,188.69,189.05,186.87,187.2,107880.0
2025-05-14 10:10:00,187.2,188.45,186.84,187.5,64474.0,187.2,188.45,186.84,187.5,64474.0
2025-05-14 10:15:00,187.39,189.26,187.1,189.13,77503.0,187.39,189.26,187.1,189.13,77503.0
2025-05-14 10:20:00,189.12,189.75,188.39,189.43,71671.0,189.12,189.75,188.39,189.43,71671.0
2025-05-14 10:25:00,189.46,191.0,188.89,190.52,63476.0,189.46,191.0,188.89,190.52,63476.0
2025-05-14 10:30:00,190.67,191.37,190.26,190.81,48489.0,190.67,191.37,190.26,190.81,48489.0
2025-05-14 10:35:00,190.85,191.21,188.75,188.79,36190.0,190.85,191.21,188.75,188.79,36190.0
2025-05-14 10:40:00,188.98,189.97,188.5,189.17,33776.0,188.98,189.97,188.5,189.17,33776.0
2025-05-14 10:45:00,189.69,190.33,189.47,190.01,26201.0,189.69,190.33,189.47,190.01,26201.0
2025-05-14 10:50:00,189.98,192.51,189.62,191.81,82366.0,189.98,192.51,189.62,191.81,82366.0
2025-05-14 10:55:00,191.81,193.95,191.62,193.29,89583.0,191.81,193.95,191.62,193.29,89583.0
2025-05-14 11:00:00,193.17,193.27,191.44,191.69,114587.0,193.17,193.27,191.44,191.69,114587.0
2025-05-14 11:05:00,191.58,191.96,191.0,191.58,55761.0,191.58,191.96,191.0,191.58,55761.0
2025-05-14 11:10:00,191.59,192.33,191.03,191.78,105611.0,191.59,192.33,191.03,191.78,105611.0
2025-05-14 11:15:00,191.8,191.84,190.48,191.65,35094.0,191.8,191.84,190.48,191.65,35094.0
2025-05-14 11:20:00,191.65,193.97,191.46,193.34,120986.0,191.65,193.97,191.46,193.34,120986.0
2025-05-14 11:25:00,193.47,194.63,193.16,194.36,85382.0,193.47,194.63,193.16,194.36,85382.0
2025-05-14 11:30:00,194.31,195.0,194.03,194.38,77595.0,194.31,195.0,194.03,194.38,77595.0
2025-05-14 11:35:00,194.37,195.63,194.15,195.61,65414.0,194.37,195.63,194.15,195.61,65414.0
2025-05-14 11:40:00,195.58,195.62,194.8,195.42,32674.0,195.58,195.62,194.8,195.42,32674.0
2025-05-14 11:45:00,195.45,196.79,195.14,196.73,38491.0,195.45,196.79,195.14,196.73,38491.0
2025-05-14 11:50:00,196.53,196.74,195.49,195.57,63645.0,196.53,196.74,195.49,195.57,63645.0
2025-05-14 11:55:00,195.61,196.48,195.12,195.12,21727.0,195.61,196.48,195.12,195.12,21727.0
2025-05-14 12:00:00,195.2,195.33,193.75,193.81,40822.0,195.2,195.33,193.75,193.81,40822.0
2025-05-14 12:05:00,193.7,194.31,193.06,193.63,44855.0,193.7,194.31,193.06,193.63,44855.0
2025-05-14 12:10:00,193.53,195.26,193.53,194.49,33524.0,193.53,195.26,193.53,194.49,33524.0
2025-05-14 12:15:00,194.41,194.58,193.0,193.0,62050.0,194.41,194.58,193.0,193.0,62050.0
2025-05-14 12:20:00,193.25,193.35,192.62,192.81,26296.0,193.25,193.35,192.62,192.81,26296.0
2025-05-14 12:25:00,192.8,193.51,192.24,192.24,47422.0,192.8,193.51,192.24,192.24,47422.0
2025-05-14 12:30:00,192.31,193.17,192.04,193.17,50903.0,192.31,193.17,192.04,193.17,50903.0
2025-05-14 12:35:00,193.1,193.81,192.99,193.17,27649.0,193.1,193.81,192.99,193.17,27649.0
2025-05-14 12:40:00,193.16,193.3,192.0,192.45,66583.0,193.16,193.3,192.0,192.45,66583.0
2025-05-14 12:45:00,192.5,193.19,192.0,192.27,15995.0,192.5,193.19,192.0,192.27,15995.0
2025-05-14 12:50:00,192.27,192.94,191.57,192.34,21048.0,192.27,192.94,191.57,192.34,21048.0
2025-05-14 12:55:00,192.34,192.35,191.5,191.91,21998.0,192.34,192.35,191.5,191.91,21998.0
2025-05-14 13:00:00,192.06,192.9,191.73,192.76,23349.0,192.06,192.9,191.73,192.76,23349.0
2025-05-14 13:05:00,192.76,193.07,192.48,192.63,21920.0,192.76,193.07,192.48,192.63,21920.0
2025-05-14 13:10:00,192.68,193.63,192.54,192.94,23737.0,192.68,193.63,192.54,192.94,23737.0
2025-05-14 13:15:00,192.89,193.52,192.74,193.27,21037.0,192.89,193.52,192.74,193.27,21037.0
2025-05-14 13:20:00,193.13,193.19,191.92,192.33,19168.0,193.13,193.19,191.92,192.33,19168.0
2025-05-14 13:25:00,192.33,192.88,191.89,192.63,23755.0,192.33,192.88,191.89,192.63,23755.0
2025-05-14 13:30:00,192.63,192.77,191.84,192.7,37018.0,192.63,192.77,191.84,192.7,37018.0
2025-05-14 13:35:00,192.73,192.75,192.28,192.41,33387.0,192.73,192.75,192.28,192.41,33387.0
2025-05-14 13:40:00,192.33,192.86,192.27,192.62,29749.0,192.33,192.86,192.27,192.62,29749.0
2025-05-14 13:45:00,192.6,193.55,192.6,192.87,24624.0,192.6,193.55,192.6,192.87,24624.0
2025-05-14 13:50:00,192.93,193.54,192.7,193.09,36583.0,192.93,193.54,192.7,193.09,36583.0
2025-05-14 13:55:00,193.27,193.49,192.5,192.62,28013.0,193.27,193.49,192.5,192.62,28013.0
2025-05-14 14:00:00,192.64,193.16,192.58,193.15,16412.0,192.64,193.16,192.58,193.15,16412.0
2025-05-14 14:05:00,193.02,193.38,192.65,192.68,24334.0,193.02,193.38,192.65,192.68,24334.0
2025-05-14 14:10:00,192.7,193.65,192.5,193.58,16484.0,192.7,193.65,192.5,193.58,16484.0
2025-05-14 14:15:00,193.58,193.8,192.98,193.38,48012.0,193.58,193.8,192.98,193.38,48012.0
2025-05-14 14:20:00,193.38,194.19,193.05,194.17,68003.0,193.38,194.19,193.05,194.17,68003.0
2025-05-14 14:25:00,194.16,194.61,194.1,194.56,70360.0,194.16,194.61,194.1,194.56,70360.0
2025-05-14 14:30:00,194.51,195.86,194.51,195.46,43625.0,194.51,195.86,194.51,195.46,43625.0
2025-05-14 14:35:00,195.46,195.67,194.95,195.54,26726.0,195.46,195.67,194.95,195.54,26726.0
2025-05-14 14:40:00,195.56,196.45,195.41,196.03,43994.0,195.56,196.45,195.41,196.03,43994.0
2025-05-14 14:45:00,196.01,196.3,195.69,196.09,31350.0,196.01,196.3,195.69,196.09,31350.0
2025-05-14 14:50:00,196.2,196.48,195.83,196.2,25595.0,196.2,196.48,195.83,196.2,25595.0
2025-05-14 14:55:00,196.41,196.45,195.07,195.59,56909.0,196.41,196.45,195.07,195.59,56909.0
2025-05-14 15:00:00,195.64,195.75,193.6,193.63,59429.0,195.64,195.75,193.6,193.63,59429.0
2025-05-14 15:05:00,193.76,194.01,192.64,193.37,75615.0,193.76,194.01,192.64,193.37,75615.0
2025-05-14 15:10:00,193.49,193.8,192.76,193.33,54432.0,193.49,193.8,192.76,193.33,54432.0
2025-05-14 15:15:00,193.25,194.1,193.16,194.07,37689.0,193.25,194.1,193.16,194.07,37689.0
2025-05-14 15:20:00,194.0,194.33,193.95,194.12,58829.0,194.0,194.33,193.95,194.12,58829.0
2025-05-14 15:25:00,194.11,194.51,193.6,194.44,88641.0,194.11,194.51,193.6,194.44,88641.0
2025-05-14 15:30:00,194.41,194.42,193.33,193.97,63333.0,194.41,194.42,193.33,193.97,63333.0
2025-05-14 15:35:00,194.13,194.25,193.01,194.25,41985.0,194.13,194.25,193.01,194.25,41985.0
2025-05-14 15:40:00,194.23,194.24,192.98,192.98,44217.0,194.23,194.24,192.98,192.98,44217.0
2025-05-14 15:45:00,193.01,193.38,192.61,193.0,66146.0,193.01,193.38,192.61,193.0,66146.0
2025-05-14 15:50:00,193.13,193.18,192.01,192.19,108783.0,193.13,193.18,192.01,192.19,108783.0
2025-05-14 15:55:00,192.36,193.62,192.22,192.98,245243.0,192.36,193.62,192.22,192.98,245243.0
2025-05-15 09:30:00,190.5,190.83,188.09,189.23,191727.0,190.5,190.83,188.09,189.23,191727.0
2025-05-15 09:35:00,189.23,190.35,188.1,188.26,78766.0,189.23,190.35,188.1,188.26,78766.0
2025-05-15 09:40:00,188.47,189.11,187.6,188.61,62557.0,188.47,189.11,187.6,188.61,62557.0
2025-05-15 09:45:00,188.61,188.95,187.2,187.65,45227.0,188.61,188.95,187.2,187.65,45227.0
2025-05-15 09:50:00,187.4,187.66,186.31,186.84,61814.0,187.4,187.66,186.31,186.84,61814.0
2025-05-15 09:55:00,187.02,187.93,186.36,186.67,60038.0,187.02,187.93,186.36,186.67,60038.0
2025-05-15 10:00:00,186.52,186.53,184.72,184.74,144863.0,186.52,186.53,184.72,184.74,144863.0
2025-05-15 10:05:00,184.84,185.24,183.33,183.82,77004.0,184.84,185.24,183.33,183.82,77004.0
2025-05-15 10:10:00,183.6,184.09,183.1,183.59,62530.0,183.6,184.09,183.1,183.59,62530.0
2025-05-15 10:15:00,183.59,184.27,182.91,184.01,90440.0,183.59,184.27,182.91,184.01,90440.0
2025-05-15 10:20:00,184.01,184.45,183.1,183.92,48633.0,184.01,184.45,183.1,183.92,48633.0
2025-05-15 10:25:00,183.78,184.0,182.61,182.63,31030.0,183.78,184.0,182.61,182.63,31030.0
2025-05-15 10:30:00,182.87,182.9,181.82,181.85,93795.0,182.87,182.9,181.82,181.85,93795.0
2025-05-15 10:35:00,181.77,182.03,180.92,181.39,61153.0,181.77,182.03,180.92,181.39,61153.0
2025-05-15 10:40:00,181.49,183.09,181.14,182.43,85099.0,181.49,183.09,181.14,182.43,85099.0
2025-05-15 10:45:00,182.56,183.14,181.7,181.89,61956.0,182.56,183.14,181.7,181.89,61956.0
2025-05-15 10:50:00,181.75,184.82,181.63,184.8,66552.0,181.75,184.82,181.63,184.8,66552.0
2025-05-15 10:55:00,184.99,186.0,184.49,184.72,68283.0,184.99,186.0,184.49,184.72,68283.0
2025-05-15 11:00:00,184.77,185.24,184.48,184.62,19487.0,184.77,185.24,184.48,184.62,19487.0
2025-05-15 11:05:00,184.67,184.85,183.75,183.79,29464.0,184.67,184.85,183.75,183.79,29464.0
2025-05-15 11:10:00,184.04,184.25,183.39,183.53,37923.0,184.04,184.25,183.39,183.53,37923.0
2025-05-15 11:15:00,183.51,185.67,183.39,185.01,50526.0,183.51,185.67,183.39,185.01,50526.0
2025-05-15 11:20:00,185.23,186.88,185.23,185.75,79519.0,185.23,186.88,185.23,185.75,79519.0
2025-05-15 11:25:00,185.75,186.2,185.19,185.59,34160.0,185.75,186.2,185.19,185.59,34160.0
2025-05-15 11:30:00,185.94,185.95,184.64,184.81,13196.0,185.94,185.95,184.64,184.81,13196.0
2025-05-15 11:35:00,184.75,186.39,184.3,186.24,37944.0,184.75,186.39,184.3,186.24,37944.0
2025-05-15 11:40:00,186.39,187.78,186.11,187.78,102968.0,186.39,187.78,186.11,187.78,102968.0
2025-05-15 11:45:00,187.59,187.88,186.68,186.78,34298.0,187.59,187.88,186.68,186.78,34298.0
2025-05-15 11:50:00,186.33,186.69,186.05,186.29,16398.0,186.33,186.69,186.05,186.29,16398.0
2025-05-15 11:55:00,186.29,186.67,186.02,186.67,16035.0,186.29,186.67,186.02,186.67,16035.0
2025-05-15 12:00:00,186.51,186.85,186.21,186.49,8884.0,186.51,186.85,186.21,186.49,8884.0
2025-05-15 12:05:00,186.73,187.84,186.73,187.83,21269.0,186.73,187.84,186.73,187.83,21269.0
2025-05-15 12:10:00,187.51,188.16,187.12,187.93,26522.0,187.51,188.16,187.12,187.93,26522.0
2025-05-15 12:15:00,187.74,187.98,186.93,186.97,25356.0,187.74,187.98,186.93,186.97,25356.0
2025-05-15 12:20:00,186.97,187.34,186.51,187.33,14475.0,186.97,187.34,186.51,187.33,14475.0
2025-05-15 12:25:00,187.34,187.75,187.33,187.56,15326.0,187.34,187.75,187.33,187.56,15326.0
2025-05-15 12:30:00,187.56,188.37,187.39,188.08,15757.0,187.56,188.37,187.39,188.08,15757.0
2025-05-15 12:35:00,188.25,188.56,187.39,187.99,42320.0,188.25,188.56,187.39,187.99,42320.0
2025-05-15 12:40:00,188.03,188.14,187.63,187.77,20895.0,188.03,188.14,187.63,187.77,20895.0
2025-05-15 12:45:00,187.77,189.39,187.77,189.21,48196.0,187.77,189.39,187.77,189.21,48196.0
2025-05-15 12:50:00,189.06,189.5,187.93,188.02,28937.0,189.06,189.5,187.93,188.02,28937.0
2025-05-15 12:55:00,188.02,188.42,187.77,188.42,11856.0,188.02,188.42,187.77,188.42,11856.0
2025-05-15 13:00:00,188.53,188.76,188.03,188.38,8637.0,188.53,188.76,188.03,188.38,8637.0
2025-05-15 13:05:00,188.59,189.28,188.59,188.87,12890.0,188.59,189.28,188.59,188.87,12890.0
2025-05-15 13:10:00,188.86,189.44,188.83,189.06,13392.0,188.86,189.44,188.83,189.06,13392.0
2025-05-15 13:15:00,189.1,189.85,189.1,189.51,8115.0,189.1,189.85,189.1,189.51,8115.0
2025-05-15 13:20:00,189.53,189.82,188.85,189.11,15134.0,189.53,189.82,188.85,189.11,15134.0
2025-05-15 13:25:00,188.84,188.88,187.64,187.82,19722.0,188.84,188.88,187.64,187.82,19722.0
2025-05-15 13:30:00,187.86,188.7,187.79,188.59,19794.0,187.86,188.7,187.79,188.59,19794.0
2025-05-15 13:35:00,188.8,188.8,187.64,187.65,13941.0,188.8,188.8,187.64,187.65,13941.0
2025-05-15 13:40:00,187.72,188.02,187.3,187.36,11004.0,187.72,188.02,187.3,187.36,11004.0
2025-05-15 13:45:00,187.46,187.62,187.02,187.25,16777.0,187.46,187.62,187.02,187.25,16777.0
2025-05-15 13:50:00,187.28,188.09,187.25,187.95,15817.0,187.28,188.09,187.25,187.95,15817.0
2025-05-15 13:55:00,187.95,188.08,187.43,188.0,16505.0,187.95,188.08,187.43,188.0,16505.0
2025-05-15 14:00:00,187.85,188.21,187.85,188.05,6916.0,187.85,188.21,187.85,188.05,6916.0
2025-05-15 14:05:00,188.05,189.0,188.05,188.2,11935.0,188.05,189.0,188.05,188.2,11935.0
2025-05-15 14:10:00,188.57,188.83,188.2,188.7,14161.0,188.57,188.83,188.2,188.7,14161.0
2025-05-15 14:15:00,188.55,188.56,187.17,187.25,15270.0,188.55,188.56,187.17,187.25,15270.0
2025-05-15 14:20:00,187.25,188.28,187.23,188.13,22273.0,187.25,188.28,187.23,188.13,22273.0
2025-05-15 14:25:00,188.13,188.85,187.97,188.72,12342.0,188.13,188.85,187.97,188.72,12342.0
2025-05-15 14:30:00,188.77,189.07,188.6,188.94,13053.0,188.77,189.07,188.6,188.94,13053.0
2025-05-15 14:35:00,188.94,188.94,188.26,188.72,12464.0,188.94,188.94,188.26,188.72,12464.0
2025-05-15 14:40:00,188.78,189.97,188.7,189.97,19261.0,188.78,189.97,188.7,189.97,19261.0
2025-05-15 14:45:00,189.74,189.77,188.52,188.77,18073.0,189.74,189.77,188.52,188.77,18073.0
2025-05-15 14:50:00,188.77,188.77,187.94,188.71,15427.0,188.77,188.77,187.94,188.71,15427.0
2025-05-15 14:55:00,188.62,188.68,188.24,188.35,11398.0,188.62,188.68,188.24,188.35,11398.0
2025-05-15 15:00:00,188.35,188.53,188.04,188.32,23963.0,188.35,188.53,188.04,188.32,23963.0
2025-05-15 15:05:00,188.39,188.48,187.87,188.15,34029.0,188.39,188.48,187.87,188.15,34029.0
2025-05-15 15:10:00,188.03,188.04,187.73,188.01,17242.0,188.03,188.04,187.73,188.01,17242.0
2025-05-15 15:15:00,188.0,188.15,187.68,187.68,16289.0,188.0,188.15,187.68,187.68,16289.0
2025-05-15 15:20:00,187.67,188.2,187.29,187.43,24091.0,187.67,188.2,187.29,187.43,24091.0
2025-05-15 15:25:00,187.37,187.49,187.21,187.33,43120.0,187.37,187.49,187.21,187.33,43120.0
2025-05-15 15:30:00,187.4,188.17,187.32,187.72,54384.0,187.4,188.17,187.32,187.72,54384.0
2025-05-15 15:35:00,187.71,187.82,186.98,187.05,99259.0,187.71,187.82,186.98,187.05,99259.0
2025-05-15 15:40:00,187.05,187.17,186.12,186.62,90243.0,187.05,187.17,186.12,186.62,90243.0
2025-05-15 15:45:00,186.56,186.81,185.6,186.18,106256.0,186.56,186.81,185.6,186.18,106256.0
2025-05-15 15:50:00,186.44,187.08,185.96,186.03,89094.0,186.44,187.08,185.96,186.03,89094.0
2025-05-15 15:55:00,185.95,186.87,185.8,186.13,230434.0,185.95,186.87,185.8,186.13,230434.0
2025-05-16 09:30:00,187.22,187.73,184.5,185.45,82831.0,187.22,187.73,184.5,185.45,82831.0
2025-05-16 09:35:00,185.37,186.0,184.0,185.81,23279.0,185.37,186.0,184.0,185.81,23279.0
2025-05-16 09:40:00,185.77,186.31,184.86,184.96,20845.0,185.77,186.31,184.86,184.96,20845.0
2025-05-16 09:45:00,185.26,186.39,185.26,186.0,28268.0,185.26,186.39,185.26,186.0,28268.0
2025-05-16 09:50:00,186.03,187.13,185.91,186.65,14216.0,186.03,187.13,185.91,186.65,14216.0
2025-05-16 09:55:00,186.3,186.46,185.29,185.61,14254.0,186.3,186.46,185.29,185.61,14254.0
2025-05-16 10:00:00,185.64,185.96,185.02,185.37,27612.0,185.64,185.96,185.02,185.37,27612.0
2025-05-16 10:05:00,185.17,186.48,184.81,186.43,25568.0,185.17,186.48,184.81,186.43,25568.0
2025-05-16 10:10:00,186.26,187.65,186.22,187.02,28499.0,186.26,187.65,186.22,187.02,28499.0
2025-05-16 10:15:00,186.95,187.5,186.7,187.18,16351.0,186.95,187.5,186.7,187.18,16351.0
2025-05-16 10:20:00,187.1,188.0,186.86,186.86,16143.0,187.1,188.0,186.86,186.86,16143.0
2025-05-16 10:25:00,186.85,187.22,186.7,186.96,15162.0,186.85,187.22,186.7,186.96,15162.0
2025-05-16 10:30:00,186.83,186.83,185.0,185.26,37431.0,186.83,186.83,185.0,185.26,37431.0
2025-05-16 10:35:00,185.27,185.47,184.76,184.76,38404.0,185.27,185.47,184.76,184.76,38404.0
2025-05-16 10:40:00,184.92,185.51,184.46,184.46,27594.0,184.92,185.51,184.46,184.46,27594.0
2025-05-16 10:45:00,184.68,184.69,183.21,183.3,41185.0,184.68,184.69,183.21,183.3,41185.0
2025-05-16 10:50:00,183.28,183.46,181.55,182.41,55458.0,183.28,183.46,181.55,182.41,55458.0
2025-05-16 10:55:00,182.43,182.7,181.0,181.28,58349.0,182.43,182.7,181.0,181.28,58349.0
2025-05-16 11:00:00,181.29,182.08,181.06,181.34,59079.0,181.29,182.08,181.06,181.34,59079.0
2025-05-16 11:05:00,181.32,181.67,180.64,181.35,108063.0,181.32,181.67,180.64,181.35,108063.0
2025-05-16 11:10:00,181.27,181.99,181.0,181.97,71484.0,181.27,181.99,181.0,181.97,71484.0
2025-05-16 11:15:00,181.92,182.05,181.59,181.72,62394.0,181.92,182.05,181.59,181.72,62394.0
2025-05-16 11:20:00,181.8,181.9,181.0,181.12,19186.0,181.8,181.9,181.0,181.12,19186.0
2025-05-16 11:25:00,181.07,182.11,181.07,181.86,50431.0,181.07,182.11,181.07,181.86,50431.0
2025-05-16 11:30:00,181.71,181.76,181.25,181.49,23472.0,181.71,181.76,181.25,181.49,23472.0
2025-05-16 11:35:00,181.53,181.71,180.95,181.17,32045.0,181.53,181.71,180.95,181.17,32045.0
2025-05-16 11:40:00,181.22,181.65,180.5,180.55,34641.0,181.22,181.65,180.5,180.55,34641.0
2025-05-16 11:45:00,180.47,180.65,179.47,179.99,98277.0,180.47,180.65,179.47,179.99,98277.0
2025-05-16 11:50:00,180.12,180.21,179.36,180.16,62982.0,180.12,180.21,179.36,180.16,62982.0
2025-05-16 11:55:00,180.26,180.46,178.58,178.99,78265.0,180.26,180.46,178.58,178.99,78265.0
2025-05-16 12:00:00,179.08,179.61,176.7,179.03,200922.0,179.08,179.61,176.7,179.03,200922.0
2025-05-16 12:05:00,179.22,179.47,176.8,176.92,108502.0,179.22,179.47,176.8,176.92,108502.0
2025-05-16 12:10:00,177.16,179.27,175.57,178.96,118101.0,177.16,179.27,175.57,178.96,118101.0
2025-05-16 12:15:00,178.95,180.14,178.66,179.8,71693.0,178.95,180.14,178.66,179.8,71693.0
2025-05-16 12:20:00,179.99,180.47,179.73,179.81,21610.0,179.99,180.47,179.73,179.81,21610.0
2025-05-16 12:25:00,179.67,180.09,178.39,178.9,46640.0,179.67,180.09,178.39,178.9,46640.0
2025-05-16 12:30:00,178.9,179.61,178.9,179.1,19665.0,178.9,179.61,178.9,179.1,19665.0
2025-05-16 12:35:00,179.18,179.56,178.83,179.56,13332.0,179.18,179.56,178.83,179.56,13332.0
2025-05-16 12:40:00,179.48,180.1,179.4,179.81,18759.0,179.48,180.1,179.4,179.81,18759.0
2025-05-16 12:45:00,179.76,180.05,179.37,179.94,22431.0,179.76,180.05,179.37,179.94,22431.0
2025-05-16 12:50:00,179.91,180.69,179.84,179.84,22121.0,179.91,180.69,179.84,179.84,22121.0
2025-05-16 12:55:00,180.0,180.75,179.77,179.84,27795.0,180.0,180.75,179.77,179.84,27795.0
2025-05-16 13:00:00,179.84,179.91,179.28,179.87,17021.0,179.84,179.91,179.28,179.87,17021.0
2025-05-16 13:05:00,179.87,179.99,179.18,179.99,13469.0,179.87,179.99,179.18,179.99,13469.0
2025-05-16 13:10:00,180.0,180.84,179.99,180.8,12557.0,180.0,180.84,179.99,180.8,12557.0
2025-05-16 13:15:00,180.83,181.22,180.8,180.96,31437.0,180.83,181.22,180.8,180.96,31437.0
2025-05-16 13:20:00,181.03,181.26,180.8,181.06,12907.0,181.03,181.26,180.8,181.06,12907.0
2025-05-16 13:25:00,180.91,181.06,180.26,180.26,20595.0,180.91,181.06,180.26,180.26,20595.0
2025-05-16 13:30:00,180.29,180.52,179.6,179.84,25300.0,180.29,180.52,179.6,179.84,25300.0
2025-05-16 13:35:00,179.85,180.0,179.39,179.43,23376.0,179.85,180.0,179.39,179.43,23376.0
2025-05-16 13:40:00,179.32,179.5,178.66,178.66,14260.0,179.32,179.5,178.66,178.66,14260.0
2025-05-16 13:45:00,178.75,179.36,178.75,178.84,30605.0,178.75,179.36,178.75,178.84,30605.0
2025-05-16 13:50:00,178.94,179.06,178.05,178.28,52377.0,178.94,179.06,178.05,178.28,52377.0
2025-05-16 13:55:00,178.28,178.59,178.2,178.46,22893.0,178.28,178.59,178.2,178.46,22893.0
2025-05-16 14:00:00,178.46,179.06,178.32,179.02,60663.0,178.46,179.06,178.32,179.02,60663.0
2025-05-16 14:05:00,178.97,179.05,178.43,178.64,23255.0,178.97,179.05,178.43,178.64,23255.0
2025-05-16 14:10:00,178.69,178.83,177.65,177.78,33201.0,178.69,178.83,177.65,177.78,33201.0
2025-05-16 14:15:00,178.2,178.35,177.59,177.61,24603.0,178.2,178.35,177.59,177.61,24603.0
2025-05-16 14:20:00,177.61,178.87,177.52,178.77,39192.0,177.61,178.87,177.52,178.77,39192.0
2025-05-16 14:25:00,178.77,179.54,178.76,179.27,20604.0,178.77,179.54,178.76,179.27,20604.0
2025-05-16 14:30:00,179.15,179.49,178.93,179.33,25401.0,179.15,179.49,178.93,179.33,25401.0
2025-05-16 14:35:00,179.33,179.69,179.26,179.5,12630.0,179.33,179.69,179.26,179.5,12630.0
2025-05-16 14:40:00,179.57,179.79,178.95,179.15,12366.0,179.57,179.79,178.95,179.15,12366.0
2025-05-16 14:45:00,179.12,179.53,179.05,179.53,15945.0,179.12,179.53,179.05,179.53,15945.0
2025-05-16 14:50:00,179.54,179.54,178.83,178.94,20391.0,179.54,179.54,178.83,178.94,20391.0
2025-05-16 14:55:00,178.84,179.15,178.75,178.75,19202.0,178.84,179.15,178.75,178.75,19202.0
2025-05-16 15:00:00,178.8,179.4,178.74,179.4,17564.0,178.8,179.4,178.74,179.4,17564.0
2025-05-16 15:05:00,179.43,179.74,179.28,179.39,15535.0,179.43,179.74,179.28,179.39,15535.0
2025-05-16 15:10:00,179.24,179.85,179.24,179.65,32312.0,179.24,179.85,179.24,179.65,32312.0
2025-05-16 15:15:00,179.68,179.68,179.0,179.6,16711.0,179.68,179.68,179.0,179.6,16711.0
2025-05-16 15:20:00,179.51,179.59,178.96,179.34,19015.0,179.51,179.59,178.96,179.34,19015.0
2025-05-16 15:25:00,179.29,179.83,178.97,179.71,25095.0,179.29,179.83,178.97,179.71,25095.0
2025-05-16 15:30:00,179.71,179.74,179.13,179.41,22007.0,179.71,179.74,179.13,179.41,22007.0
2025-05-16 15:35:00,179.46,179.48,178.62,178.75,34318.0,179.46,179.48,178.62,178.75,34318.0
2025-05-16 15:40:00,178.75,179.11,178.65,178.72,29130.0,178.75,179.11,178.65,178.72,29130.0
2025-05-16 15:45:00,178.78,179.42,178.7,178.79,60098.0,178.78,179.42,178.7,178.79,60098.0
2025-05-16 15:50:00,178.79,179.54,178.72,179.09,62108.0,178.79,179.54,178.72,179.09,62108.0
2025-05-16 15:55:00,179.03,179.12,178.2,178.5,220226.0,179.03,179.12,178.2,178.5,220226.0
2025-05-19 09:30:00,171.4,174.08,168.87,169.55,290227.0,171.4,174.08,168.87,169.55,290227.0
2025-05-19 09:35:00,169.55,170.85,167.93,169.09,210693.0,169.55,170.85,167.93,169.09,210693.0
2025-05-19 09:40:00,169.18,169.22,166.75,167.46,142491.0,169.18,169.22,166.75,167.46,142491.0
2025-05-19 09:45:00,167.63,167.71,166.33,167.51,142388.0,167.63,167.71,166.33,167.51,142388.0
2025-05-19 09:50:00,167.52,168.64,166.84,168.28,245905.0,167.52,168.64,166.84,168.28,245905.0
2025-05-19 09:55:00,168.05,169.23,167.47,168.24,177155.0,168.05,169.23,167.47,168.24,177155.0
2025-05-19 10:00:00,168.53,169.22,167.77,168.0,102137.0,168.53,169.22,167.77,168.0,102137.0
2025-05-19 10:05:00,167.9,169.12,167.9,168.98,84754.0,167.9,169.12,167.9,168.98,84754.0
2025-05-19 10:10:00,168.83,170.43,168.4,170.33,126435.0,168.83,170.43,168.4,170.33,126435.0
2025-05-19 10:15:00,170.05,171.0,169.63,170.74,117504.0,170.05,171.0,169.63,170.74,117504.0
2025-05-19 10:20:00,170.77,171.55,170.47,170.89,68448.0,170.77,171.55,170.47,170.89,68448.0
2025-05-19 10:25:00,170.91,170.92,170.02,170.63,92404.0,170.91,170.92,170.02,170.63,92404.0
2025-05-19 10:30:00,170.59,171.27,170.16,171.14,71146.0,170.59,171.27,170.16,171.14,71146.0
2025-05-19 10:35:00,171.22,171.39,170.09,170.7,35060.0,171.22,171.39,170.09,170.7,35060.0
2025-05-19 10:40:00,170.57,171.32,170.32,171.32,18584.0,170.57,171.32,170.32,171.32,18584.0
2025-05-19 10:45:00,171.35,172.35,171.09,172.12,48198.0,171.35,172.35,171.09,172.12,48198.0
2025-05-19 10:50:00,172.24,172.47,170.5,170.61,55647.0,172.24,172.47,170.5,170.61,55647.0
2025-05-19 10:55:00,170.75,171.04,170.5,170.78,44755.0,170.75,171.04,170.5,170.78,44755.0
2025-05-19 11:00:00,170.67,170.75,169.97,170.13,39015.0,170.67,170.75,169.97,170.13,39015.0
2025-05-19 11:05:00,170.13,170.22,169.32,169.72,65437.0,170.13,170.22,169.32,169.72,65437.0
2025-05-19 11:10:00,169.72,169.9,169.19,169.38,53881.0,169.72,169.9,169.19,169.38,53881.0
2025-05-19 11:15:00,169.33,169.56,168.51,168.69,38913.0,169.33,169.56,168.51,168.69,38913.0
2025-05-19 11:20:00,168.71,169.72,168.36,168.56,95031.0,168.71,169.72,168.36,168.56,95031.0
2025-05-19 11:25:00,168.53,168.67,167.81,168.27,47892.0,168.53,168.67,167.81,168.27,47892.0
2025-05-19 11:30:00,168.2,168.41,167.88,167.99,43565.0,168.2,168.41,167.88,167.99,43565.0
2025-05-19 11:35:00,168.01,168.33,167.46,168.18,54327.0,168.01,168.33,167.46,168.18,54327.0
2025-05-19 11:40:00,168.2,168.68,168.17,168.28,24802.0,168.2,168.68,168.17,168.28,24802.0
2025-05-19 11:45:00,168.27,168.42,167.82,167.98,29215.0,168.27,168.42,167.82,167.98,29215.0
2025-05-19 11:50:00,167.81,169.25,167.56,168.86,212898.0,167.81,169.25,167.56,168.86,212898.0
2025-05-19 11:55:00,168.86,170.52,168.85,169.62,101520.0,168.86,170.52,168.85,169.62,101520.0
2025-05-19 12:00:00,169.62,173.09,169.24,169.32,49608.0,169.62,173.09,169.24,169.32,49608.0
2025-05-19 12:05:00,169.31,169.48,168.04,168.21,29066.0,169.31,169.48,168.04,168.21,29066.0
2025-05-19 12:10:00,168.1,168.26,167.66,168.03,48189.0,168.1,168.26,167.66,168.03,48189.0
2025-05-19 12:15:00,168.1,168.12,166.89,166.99,52200.0,168.1,168.12,166.89,166.99,52200.0
2025-05-19 12:20:00,167.0,167.22,165.55,165.71,108014.0,167.0,167.22,165.55,165.71,108014.0
2025-05-19 12:25:00,165.68,166.03,165.21,165.88,65259.0,165.68,166.03,165.21,165.88,65259.0
2025-05-19 12:30:00,165.75,165.96,164.41,164.69,81512.0,165.75,165.96,164.41,164.69,81512.0
2025-05-19 12:35:00,164.72,164.82,162.88,163.42,124196.0,164.72,164.82,162.88,163.42,124196.0
2025-05-19 12:40:00,163.55,163.61,162.91,163.0,92349.0,163.55,163.61,162.91,163.0,92349.0
2025-05-19 12:45:00,162.99,163.6,162.7,163.6,128447.0,162.99,163.6,162.7,163.6,128447.0
2025-05-19 12:50:00,163.58,164.38,163.51,163.91,94742.0,163.58,164.38,163.51,163.91,94742.0
2025-05-19 12:55:00,163.8,164.08,163.61,163.9,38660.0,163.8,164.08,163.61,163.9,38660.0
2025-05-19 13:00:00,163.95,164.8,163.4,164.8,52402.0,163.95,164.8,163.4,164.8,52402.0
2025-05-19 13:05:00,164.72,164.73,163.68,163.77,62362.0,164.72,164.73,163.68,163.77,62362.0
2025-05-19 13:10:00,163.78,164.0,162.65,162.85,104556.0,163.78,164.0,162.65,162.85,104556.0
2025-05-19 13:15:00,162.84,163.12,162.22,162.39,93542.0,162.84,163.12,162.22,162.39,93542.0
2025-05-19 13:20:00,162.29,162.67,161.82,162.27,158390.0,162.29,162.67,161.82,162.27,158390.0
2025-05-19 13:25:00,162.28,163.71,162.2,162.93,167325.0,162.28,163.71,162.2,162.93,167325.0
2025-05-19 13:30:00,162.93,163.66,162.91,163.41,54322.0,162.93,163.66,162.91,163.41,54322.0
2025-05-19 13:35:00,163.41,163.41,162.21,162.5,71016.0,163.41,163.41,162.21,162.5,71016.0
2025-05-19 13:40:00,162.34,162.36,161.61,162.13,96106.0,162.34,162.36,161.61,162.13,96106.0
2025-05-19 13:45:00,162.15,162.94,162.0,162.81,82159.0,162.15,162.94,162.0,162.81,82159.0
2025-05-19 13:50:00,162.82,163.83,162.74,163.47,77682.0,162.82,163.83,162.74,163.47,77682.0
2025-05-19 13:55:00,163.54,163.86,163.14,163.62,67734.0,163.54,163.86,163.14,163.62,67734.0
2025-05-19 14:00:00,163.67,164.44,162.94,163.21,56847.0,163.67,164.44,162.94,163.21,56847.0
2025-05-19 14:05:00,163.34,163.46,162.9,163.2,40989.0,163.34,163.46,162.9,163.2,40989.0
2025-05-19 14:10:00,163.2,163.23,162.45,162.71,38720.0,163.2,163.23,162.45,162.71,38720.0
2025-05-19 14:15:00,162.72,162.72,162.06,162.37,84143.0,162.72,162.72,162.06,162.37,84143.0
2025-05-19 14:20:00,162.28,162.64,162.25,162.25,30787.0,162.28,162.64,162.25,162.25,30787.0
2025-05-19 14:25:00,162.32,163.27,162.06,162.92,65060.0,162.32,163.27,162.06,162.92,65060.0
2025-05-19 14:30:00,162.93,163.5,162.74,162.82,46787.0,162.93,163.5,162.74,162.82,46787.0
2025-05-19 14:35:00,162.83,162.94,161.56,161.88,56234.0,162.83,162.94,161.56,161.88,56234.0
2025-05-19 14:40:00,161.87,162.1,161.2,161.63,64163.0,161.87,162.1,161.2,161.63,64163.0
2025-05-19 14:45:00,161.63,161.88,160.77,161.47,93255.0,161.63,161.88,160.77,161.47,93255.0
2025-05-19 14:50:00,161.47,161.84,161.08,161.66,38257.0,161.47,161.84,161.08,161.66,38257.0
2025-05-19 14:55:00,161.66,162.09,161.49,161.65,34921.0,161.66,162.09,161.49,161.65,34921.0
2025-05-19 15:00:00,161.59,162.35,161.59,162.35,63151.0,161.59,162.35,161.59,162.35,63151.0
2025-05-19 15:05:00,162.39,162.8,162.29,162.65,57864.0,162.39,162.8,162.29,162.65,57864.0
2025-05-19 15:10:00,162.65,163.4,162.3,163.35,61902.0,162.65,163.4,162.3,163.35,61902.0
2025-05-19 15:15:00,163.28,164.02,163.16,163.72,92702.0,163.28,164.02,163.16,163.72,92702.0
2025-05-19 15:20:00,163.72,163.85,162.29,162.46,71655.0,163.72,163.85,162.29,162.46,71655.0
2025-05-19 15:25:00,162.46,162.9,162.23,162.46,81664.0,162.46,162.9,162.23,162.46,81664.0
2025-05-19 15:30:00,162.46,162.53,161.75,162.31,80763.0,162.46,162.53,161.75,162.31,80763.0
2025-05-19 15:35:00,162.31,163.0,162.01,162.58,118454.0,162.31,163.0,162.01,162.58,118454.0
2025-05-19 15:40:00,162.58,164.35,162.38,163.99,174781.0,162.58,164.35,162.38,163.99,174781.0
2025-05-19 15:45:00,163.99,165.13,163.99,164.76,123729.0,163.99,165.13,163.99,164.76,123729.0
2025-05-19 15:50:00,164.78,165.06,164.42,164.88,179933.0,164.78,165.06,164.42,164.88,179933.0
2025-05-19 15:55:00,164.76,165.17,164.44,164.82,294765.0,164.76,165.17,164.44,164.82,294765.0
2025-05-20 09:30:00,165.37,171.37,164.7,171.19,269291.0,165.37,171.37,164.7,171.19,269291.0
2025-05-20 09:35:00,171.19,172.02,169.24,170.5,144929.0,171.19,172.02,169.24,170.5,144929.0
2025-05-20 09:40:00,170.66,171.33,169.29,169.53,98431.0,170.66,171.33,169.29,169.53,98431.0
2025-05-20 09:45:00,169.88,169.88,167.92,168.09,53585.0,169.88,169.88,167.92,168.09,53585.0
2025-05-20 09:50:00,168.0,169.37,168.0,169.05,52747.0,168.0,169.37,168.0,169.05,52747.0
2025-05-20 09:55:00,168.82,168.93,168.08,168.22,31178.0,168.82,168.93,168.08,168.22,31178.0
2025-05-20 10:00:00,168.3,168.78,167.01,167.44,56279.0,168.3,168.78,167.01,167.44,56279.0
2025-05-20 10:05:00,167.3,169.13,167.3,168.84,30586.0,167.3,169.13,167.3,168.84,30586.0
2025-05-20 10:10:00,168.64,169.62,168.38,169.02,39140.0,168.64,169.62,168.38,169.02,39140.0
2025-05-20 10:15:00,168.93,170.09,168.6,169.62,30205.0,168.93,170.09,168.6,169.62,30205.0
2025-05-20 10:20:00,169.74,170.8,169.74,170.27,86198.0,169.74,170.8,169.74,170.27,86198.0
2025-05-20 10:25:00,170.41,170.6,170.03,170.35,21207.0,170.41,170.6,170.03,170.35,21207.0
2025-05-20 10:30:00,170.43,171.33,170.42,171.21,30924.0,170.43,171.33,170.42,171.21,30924.0
2025-05-20 10:35:00,171.35,172.6,171.25,172.53,70786.0,171.35,172.6,171.25,172.53,70786.0
2025-05-20 10:40:00,172.53,172.53,171.07,171.59,127392.0,172.53,172.53,171.07,171.59,127392.0
2025-05-20 10:45:00,171.51,172.3,171.38,172.09,59978.0,171.51,172.3,171.38,172.09,59978.0
2025-05-20 10:50:00,172.01,172.33,171.79,171.98,43136.0,172.01,172.33,171.79,171.98,43136.0
2025-05-20 10:55:00,171.98,172.03,171.09,171.1,34301.0,171.98,172.03,171.09,171.1,34301.0
2025-05-20 11:00:00,171.1,171.65,170.92,170.92,48595.0,171.1,171.65,170.92,170.92,48595.0
2025-05-20 11:05:00,171.0,172.89,170.2,170.75,123781.0,171.0,172.89,170.2,170.75,123781.0
2025-05-20 11:10:00,170.75,172.4,170.71,172.2,43524.0,170.75,172.4,170.71,172.2,43524.0
2025-05-20 11:15:00,172.25,172.88,171.61,171.61,59518.0,172.25,172.88,171.61,171.61,59518.0
2025-05-20 11:20:00,171.69,172.47,171.59,172.14,55249.0,171.69,172.47,171.59,172.14,55249.0
2025-05-20 11:25:00,172.14,172.64,171.19,171.24,34594.0,172.14,172.64,171.19,171.24,34594.0
2025-05-20 11:30:00,171.24,171.46,169.81,169.87,26969.0,171.24,171.46,169.81,169.87,26969.0
2025-05-20 11:35:00,169.84,169.96,169.24,169.74,37090.0,169.84,169.96,169.24,169.74,37090.0
2025-05-20 11:40:00,169.59,169.62,169.0,169.41,22124.0,169.59,169.62,169.0,169.41,22124.0
2025-05-20 11:45:00,169.39,169.79,168.96,169.15,30105.0,169.39,169.79,168.96,169.15,30105.0
2025-05-20 11:50:00,169.24,169.29,168.25,168.28,25474.0,169.24,169.29,168.25,168.28,25474.0
2025-05-20 11:55:00,168.33,168.92,168.28,168.81,22283.0,168.33,168.92,168.28,168.81,22283.0
2025-05-20 12:00:00,168.88,169.27,168.55,168.73,17888.0,168.88,169.27,168.55,168.73,17888.0
2025-05-20 12:05:00,168.78,169.27,168.78,169.16,26824.0,168.78,169.27,168.78,169.16,26824.0
2025-05-20 12:10:00,169.24,169.24,168.49,168.76,27548.0,169.24,169.24,168.49,168.76,27548.0
2025-05-20 12:15:00,168.72,169.03,168.43,168.79,10702.0,168.72,169.03,168.43,168.79,10702.0
2025-05-20 12:20:00,168.9,169.02,168.18,168.19,14764.0,168.9,169.02,168.18,168.19,14764.0
2025-05-20 12:25:00,168.2,168.2,167.72,167.95,45006.0,168.2,168.2,167.72,167.95,45006.0
2025-05-20 12:30:00,168.0,168.25,167.89,167.89,24636.0,168.0,168.25,167.89,167.89,24636.0
2025-05-20 12:35:00,167.96,168.45,167.75,168.45,30591.0,167.96,168.45,167.75,168.45,30591.0
2025-05-20 12:40:00,168.51,168.51,168.05,168.24,9377.0,168.51,168.51,168.05,168.24,9377.0
2025-05-20 12:45:00,168.25,168.27,167.96,168.05,10666.0,168.25,168.27,167.96,168.05,10666.0
2025-05-20 12:50:00,168.05,168.55,168.02,168.26,16617.0,168.05,168.55,168.02,168.26,16617.0
2025-05-20 12:55:00,168.3,169.0,168.3,168.99,13345.0,168.3,169.0,168.3,168.99,13345.0
2025-05-20 13:00:00,168.99,169.0,168.4,168.48,12094.0,168.99,169.0,168.4,168.48,12094.0
2025-05-20 13:05:00,168.55,168.79,168.32,168.64,23463.0,168.55,168.79,168.32,168.64,23463.0
2025-05-20 13:10:00,168.66,169.5,168.58,169.36,50595.0,168.66,169.5,168.58,169.36,50595.0
2025-05-20 13:15:00,169.35,169.58,169.02,169.33,30036.0,169.35,169.58,169.02,169.33,30036.0
2025-05-20 13:20:00,169.31,170.27,169.31,170.12,107672.0,169.31,170.27,169.31,170.12,107672.0
2025-05-20 13:25:00,170.11,170.41,169.84,169.97,54155.0,170.11,170.41,169.84,169.97,54155.0
2025-05-20 13:30:00,170.03,170.15,169.86,170.1,17715.0,170.03,170.15,169.86,170.1,17715.0
2025-05-20 13:35:00,170.06,171.0,169.87,170.76,32982.0,170.06,171.0,169.87,170.76,32982.0
2025-05-20 13:40:00,170.89,171.27,170.85,171.02,22653.0,170.89,171.27,170.85,171.02,22653.0
2025-05-20 13:45:00,171.05,171.08,170.69,170.8,14965.0,171.05,171.08,170.69,170.8,14965.0
2025-05-20 13:50:00,170.81,170.81,170.35,170.41,17626.0,170.81,170.81,170.35,170.41,17626.0
2025-05-20 13:55:00,170.28,170.41,169.94,170.03,19003.0,170.28,170.41,169.94,170.03,19003.0
2025-05-20 14:00:00,169.93,170.26,169.93,170.19,36245.0,169.93,170.26,169.93,170.19,36245.0
2025-05-20 14:05:00,170.19,170.69,170.04,170.37,39082.0,170.19,170.69,170.04,170.37,39082.0
2025-05-20 14:10:00,170.43,170.79,170.3,170.61,25126.0,170.43,170.79,170.3,170.61,25126.0
2025-05-20 14:15:00,170.61,170.77,170.3,170.47,12572.0,170.61,170.77,170.3,170.47,12572.0
2025-05-20 14:20:00,170.32,170.36,169.38,169.5,40853.0,170.32,170.36,169.38,169.5,40853.0
2025-05-20 14:25:00,169.55,169.63,169.14,169.42,43239.0,169.55,169.63,169.14,169.42,43239.0
2025-05-20 14:30:00,169.32,169.71,169.2,169.51,52058.0,169.32,169.71,169.2,169.51,52058.0
2025-05-20 14:35:00,169.46,169.64,168.35,168.38,32535.0,169.46,169.64,168.35,168.38,32535.0
2025-05-20 14:40:00,168.4,168.48,167.61,167.85,45652.0,168.4,168.48,167.61,167.85,45652.0
2025-05-20 14:45:00,167.9,168.32,167.51,168.31,41560.0,167.9,168.32,167.51,168.31,41560.0
2025-05-20 14:50:00,168.22,168.99,168.12,168.84,39910.0,168.22,168.99,168.12,168.84,39910.0
2025-05-20 14:55:00,168.99,169.19,168.37,168.67,18144.0,168.99,169.19,168.37,168.67,18144.0
2025-05-20 15:00:00,168.67,168.73,167.53,168.01,28264.0,168.67,168.73,167.53,168.01,28264.0
2025-05-20 15:05:00,168.03,168.15,167.67,168.15,12471.0,168.03,168.15,167.67,168.15,12471.0
2025-05-20 15:10:00,168.07,168.32,167.84,168.32,19389.0,168.07,168.32,167.84,168.32,19389.0
2025-05-20 15:15:00,168.24,168.24,167.6,167.95,21693.0,168.24,168.24,167.6,167.95,21693.0
2025-05-20 15:20:00,167.97,168.15,167.65,168.02,59919.0,167.97,168.15,167.65,168.02,59919.0
2025-05-20 15:25:00,167.97,168.18,167.54,167.63,26627.0,167.97,168.18,167.54,167.63,26627.0
2025-05-20 15:30:00,167.63,168.53,167.52,168.16,48911.0,167.63,168.53,167.52,168.16,48911.0
2025-05-20 15:35:00,168.17,168.36,168.07,168.27,29337.0,168.17,168.36,168.07,168.27,29337.0
2025-05-20 15:40:00,168.4,168.49,166.68,166.72,55018.0,168.4,168.49,166.68,166.72,55018.0
2025-05-20 15:45:00,166.8,167.1,166.26,166.26,71464.0,166.8,167.1,166.26,166.26,71464.0
2025-05-20 15:50:00,166.21,166.5,165.86,166.42,105879.0,166.21,166.5,165.86,166.42,105879.0
2025-05-20 15:55:00,166.56,167.58,166.39,167.22,284683.0,166.56,167.58,166.39,167.22,284683.0
2025-05-21 09:30:00,161.56,164.33,161.46,161.88,190494.0,161.56,164.33,161.46,161.88,190494.0
2025-05-21 09:35:00,161.84,162.4,160.8,161.63,59069.0,161.84,162.4,160.8,161.63,59069.0
2025-05-21 09:40:00,161.63,163.15,161.4,162.38,62995.0,161.63,163.15,161.4,162.38,62995.0
2025-05-21 09:45:00,162.37,163.23,162.06,162.29,39524.0,162.37,163.23,162.06,162.29,39524.0
2025-05-21 09:50:00,162.29,163.95,162.22,163.36,53210.0,162.29,163.95,162.22,163.36,53210.0
2025-05-21 09:55:00,163.5,163.5,162.44,162.44,37222.0,163.5,163.5,162.44,162.44,37222.0
2025-05-21 10:00:00,162.58,162.72,161.91,162.49,39947.0,162.58,162.72,161.91,162.49,39947.0
2025-05-21 10:05:00,162.33,162.45,161.16,161.49,59573.0,162.33,162.45,161.16,161.49,59573.0
2025-05-21 10:10:00,161.49,161.65,160.57,161.44,51670.0,161.49,161.65,160.57,161.44,51670.0
2025-05-21 10:15:00,161.47,161.81,161.17,161.47,47424.0,161.47,161.81,161.17,161.47,47424.0
2025-05-21 10:20:00,161.39,161.4,159.61,159.94,113506.0,161.39,161.4,159.61,159.94,113506.0
2025-05-21 10:25:00,159.96,161.0,159.94,160.4,67540.0,159.96,161.0,159.94,160.4,67540.0
2025-05-21 10:30:00,160.4,160.78,159.87,160.55,31264.0,160.4,160.78,159.87,160.55,31264.0
2025-05-21 10:35:00,160.58,161.45,160.57,161.32,16788.0,160.58,161.45,160.57,161.32,16788.0
2025-05-21 10:40:00,161.33,161.4,160.4,160.45,34972.0,161.33,161.4,160.4,160.45,34972.0
2025-05-21 10:45:00,160.52,160.62,159.9,160.47,24544.0,160.52,160.62,159.9,160.47,24544.0
2025-05-21 10:50:00,160.42,160.92,159.87,160.77,36271.0,160.42,160.92,159.87,160.77,36271.0
2025-05-21 10:55:00,160.9,161.57,160.7,161.46,27355.0,160.9,161.57,160.7,161.46,27355.0
2025-05-21 11:00:00,161.4,162.58,161.29,162.42,35058.0,161.4,162.58,161.29,162.42,35058.0
2025-05-21 11:05:00,162.56,162.87,162.27,162.65,29732.0,162.56,162.87,162.27,162.65,29732.0
2025-05-21 11:10:00,162.67,163.33,162.66,163.27,25646.0,162.67,163.33,162.66,163.27,25646.0
2025-05-21 11:15:00,163.16,163.16,162.71,163.11,22143.0,163.16,163.16,162.71,163.11,22143.0
2025-05-21 11:20:00,163.22,164.07,163.2,163.96,30639.0,163.22,164.07,163.2,163.96,30639.0
2025-05-21 11:25:00,164.02,164.55,163.69,164.24,46941.0,164.02,164.55,163.69,164.24,46941.0
2025-05-21 11:30:00,164.34,164.73,164.05,164.5,26065.0,164.34,164.73,164.05,164.5,26065.0
2025-05-21 11:35:00,164.62,164.82,163.65,163.85,35515.0,164.62,164.82,163.65,163.85,35515.0
2025-05-21 11:40:00,163.86,164.49,163.42,163.96,19974.0,163.86,164.49,163.42,163.96,19974.0
2025-05-21 11:45:00,164.07,164.65,164.07,164.53,48134.0,164.07,164.65,164.07,164.53,48134.0
2025-05-21 11:50:00,164.53,164.54,164.15,164.25,11525.0,164.53,164.54,164.15,164.25,11525.0
2025-05-21 11:55:00,164.25,164.58,163.77,163.8,21169.0,164.25,164.58,163.77,163.8,21169.0
2025-05-21 12:00:00,163.93,164.21,163.62,163.79,11172.0,163.93,164.21,163.62,163.79,11172.0
2025-05-21 12:05:00,163.73,163.79,163.49,163.55,6981.0,163.73,163.79,163.49,163.55,6981.0
2025-05-21 12:10:00,163.57,163.7,163.33,163.53,12958.0,163.57,163.7,163.33,163.53,12958.0
2025-05-21 12:15:00,163.51,163.83,163.5,163.79,14284.0,163.51,163.83,163.5,163.79,14284.0
2025-05-21 12:20:00,163.79,163.79,163.47,163.76,13545.0,163.79,163.79,163.47,163.76,13545.0
2025-05-21 12:25:00,163.71,164.01,163.71,163.93,12956.0,163.71,164.01,163.71,163.93,12956.0
2025-05-21 12:30:00,164.04,164.67,163.99,164.57,26980.0,164.04,164.67,163.99,164.57,26980.0
2025-05-21 12:35:00,164.59,164.59,164.3,164.35,11505.0,164.59,164.59,164.3,164.35,11505.0
2025-05-21 12:40:00,164.43,164.43,164.12,164.22,2800.0,164.43,164.43,164.12,164.22,2800.0
2025-05-21 12:45:00,164.22,164.38,164.02,164.21,5412.0,164.22,164.38,164.02,164.21,5412.0
2025-05-21 12:50:00,164.31,164.41,164.12,164.22,10016.0,164.31,164.41,164.12,164.22,10016.0
2025-05-21 12:55:00,164.11,164.2,163.92,164.11,18287.0,164.11,164.2,163.92,164.11,18287.0
2025-05-21 13:00:00,164.17,164.22,164.01,164.06,8486.0,164.17,164.22,164.01,164.06,8486.0
2025-05-21 13:05:00,164.09,164.76,164.09,164.44,16328.0,164.09,164.76,164.09,164.44,16328.0
2025-05-21 13:10:00,164.39,164.4,164.07,164.39,8077.0,164.39,164.4,164.07,164.39,8077.0
2025-05-21 13:15:00,164.31,164.31,163.3,163.61,17887.0,164.31,164.31,163.3,163.61,17887.0
2025-05-21 13:20:00,163.39,163.44,162.21,162.38,59686.0,163.39,163.44,162.21,162.38,59686.0
2025-05-21 13:25:00,162.22,162.38,161.51,161.53,15074.0,162.22,162.38,161.51,161.53,15074.0
2025-05-21 13:30:00,161.51,162.61,161.2,162.24,21891.0,161.51,162.61,161.2,162.24,21891.0
2025-05-21 13:35:00,162.25,162.4,161.64,162.21,28984.0,162.25,162.4,161.64,162.21,28984.0
2025-05-21 13:40:00,162.12,162.25,161.38,161.38,20052.0,162.12,162.25,161.38,161.38,20052.0
2025-05-21 13:45:00,161.47,161.61,161.11,161.45,22244.0,161.47,161.61,161.11,161.45,22244.0
2025-05-21 13:50:00,161.42,161.61,160.91,161.06,8760.0,161.42,161.61,160.91,161.06,8760.0
2025-05-21 13:55:00,161.07,161.28,160.96,161.17,8949.0,161.07,161.28,160.96,161.17,8949.0
2025-05-21 14:00:00,161.05,161.05,160.63,160.63,21786.0,161.05,161.05,160.63,160.63,21786.0
2025-05-21 14:05:00,160.72,161.02,160.5,160.98,21060.0,160.72,161.02,160.5,160.98,21060.0
2025-05-21 14:10:00,161.08,161.12,160.57,160.6,17455.0,161.08,161.12,160.57,160.6,17455.0
2025-05-21 14:15:00,160.62,160.62,160.2,160.28,43795.0,160.62,160.62,160.2,160.28,43795.0
2025-05-21 14:20:00,160.24,160.98,160.14,160.85,21012.0,160.24,160.98,160.14,160.85,21012.0
2025-05-21 14:25:00,160.98,161.32,160.84,160.97,13245.0,160.98,161.32,160.84,160.97,13245.0
2025-05-21 14:30:00,160.91,161.56,160.84,161.55,13074.0,160.91,161.56,160.84,161.55,13074.0
2025-05-21 14:35:00,161.59,162.48,161.49,162.42,23101.0,161.59,162.48,161.49,162.42,23101.0
2025-05-21 14:40:00,162.39,162.93,162.38,162.88,15006.0,162.39,162.93,162.38,162.88,15006.0
2025-05-21 14:45:00,162.89,162.89,162.41,162.49,13650.0,162.89,162.89,162.41,162.49,13650.0
2025-05-21 14:50:00,162.43,162.64,162.16,162.31,17168.0,162.43,162.64,162.16,162.31,17168.0
2025-05-21 14:55:00,162.27,162.42,161.96,162.31,13051.0,162.27,162.42,161.96,162.31,13051.0
2025-05-21 15:00:00,162.26,162.53,162.25,162.42,19567.0,162.26,162.53,162.25,162.42,19567.0
2025-05-21 15:05:00,162.42,162.67,161.87,162.06,21250.0,162.42,162.67,161.87,162.06,21250.0
2025-05-21 15:10:00,162.08,162.24,161.66,162.24,17764.0,162.08,162.24,161.66,162.24,17764.0
2025-05-21 15:15:00,162.24,162.24,161.67,161.74,15039.0,162.24,162.24,161.67,161.74,15039.0
2025-05-21 15:20:00,161.71,161.82,161.35,161.55,19070.0,161.71,161.82,161.35,161.55,19070.0
2025-05-21 15:25:00,161.55,161.8,161.42,161.58,19040.0,161.55,161.8,161.42,161.58,19040.0
2025-05-21 15:30:00,161.58,162.13,161.5,161.81,53419.0,161.58,162.13,161.5,161.81,53419.0
2025-05-21 15:35:00,162.0,162.61,162.0,162.53,25256.0,162.0,162.61,162.0,162.53,25256.0
2025-05-21 15:40:00,162.61,162.86,162.45,162.71,20222.0,162.61,162.86,162.45,162.71,20222.0
2025-05-21 15:45:00,162.77,163.15,162.47,162.94,45978.0,162.77,163.15,162.47,162.94,45978.0
2025-05-21 15:50:00,163.13,163.84,163.04,163.52,96845.0,163.13,163.84,163.04,163.52,96845.0
2025-05-21 15:55:00,163.47,163.58,163.18,163.36,159304.0,163.47,163.58,163.18,163.36,159304.0
2025-05-22 09:30:00,159.95,161.0,154.0,154.84,541797.0,159.95,161.0,154.0,154.84,541797.0
2025-05-22 09:35:00,154.94,157.0,154.01,155.56,171151.0,154.94,157.0,154.01,155.56,171151.0
2025-05-22 09:40:00,155.55,156.49,154.35,156.12,175092.0,155.55,156.49,154.35,156.12,175092.0
2025-05-22 09:45:00,156.18,156.8,155.01,156.39,148242.0,156.18,156.8,155.01,156.39,148242.0
2025-05-22 09:50:00,156.5,157.64,156.0,156.8,144710.0,156.5,157.64,156.0,156.8,144710.0
2025-05-22 09:55:00,156.89,158.0,156.43,157.25,82231.0,156.89,158.0,156.43,157.25,82231.0
2025-05-22 10:00:00,157.24,157.35,156.01,156.86,92772.0,157.24,157.35,156.01,156.86,92772.0
2025-05-22 10:05:00,156.92,157.69,155.5,155.78,90212.0,156.92,157.69,155.5,155.78,90212.0
2025-05-22 10:10:00,155.78,156.18,154.97,155.56,113413.0,155.78,156.18,154.97,155.56,113413.0
2025-05-22 10:15:00,155.68,157.0,155.33,156.88,49776.0,155.68,157.0,155.33,156.88,49776.0
2025-05-22 10:20:00,156.67,157.84,156.66,157.23,62404.0,156.67,157.84,156.66,157.23,62404.0
2025-05-22 10:25:00,157.38,157.55,156.09,156.14,26085.0,157.38,157.55,156.09,156.14,26085.0
2025-05-22 10:30:00,156.03,157.22,156.03,156.48,36412.0,156.03,157.22,156.03,156.48,36412.0
2025-05-22 10:35:00,156.51,156.63,156.01,156.01,26703.0,156.51,156.63,156.01,156.01,26703.0
2025-05-22 10:40:00,156.01,156.27,155.5,156.1,43249.0,156.01,156.27,155.5,156.1,43249.0
2025-05-22 10:45:00,156.11,157.12,156.1,156.61,33292.0,156.11,157.12,156.1,156.61,33292.0
2025-05-22 10:50:00,156.7,157.26,156.36,156.42,38463.0,156.7,157.26,156.36,156.42,38463.0
2025-05-22 10:55:00,156.41,156.53,155.41,156.27,34411.0,156.41,156.53,155.41,156.27,34411.0
2025-05-22 11:00:00,156.49,156.86,156.1,156.1,36010.0,156.49,156.86,156.1,156.1,36010.0
2025-05-22 11:05:00,156.39,156.39,155.29,155.91,22970.0,156.39,156.39,155.29,155.91,22970.0
2025-05-22 11:10:00,155.79,156.04,154.87,155.02,51200.0,155.79,156.04,154.87,155.02,51200.0
2025-05-22 11:15:00,155.02,155.02,153.55,154.07,82749.0,155.02,155.02,153.55,154.07,82749.0
2025-05-22 11:20:00,154.1,154.54,153.25,153.79,70316.0,154.1,154.54,153.25,153.79,70316.0
2025-05-22 11:25:00,153.68,153.74,152.72,152.83,73468.0,153.68,153.74,152.72,152.83,73468.0
2025-05-22 11:30:00,152.8,155.16,152.77,154.9,102697.0,152.8,155.16,152.77,154.9,102697.0
2025-05-22 11:35:00,154.99,155.88,154.97,155.62,45141.0,154.99,155.88,154.97,155.62,45141.0
2025-05-22 11:40:00,155.59,156.19,155.33,156.07,61984.0,155.59,156.19,155.33,156.07,61984.0
2025-05-22 11:45:00,156.08,156.3,155.78,156.02,26430.0,156.08,156.3,155.78,156.02,26430.0
2025-05-22 11:50:00,155.88,156.17,155.43,155.95,18824.0,155.88,156.17,155.43,155.95,18824.0
2025-05-22 11:55:00,155.93,156.02,155.15,155.53,20970.0,155.93,156.02,155.15,155.53,20970.0
2025-05-22 12:00:00,155.42,155.78,155.25,155.61,10981.0,155.42,155.78,155.25,155.61,10981.0
2025-05-22 12:05:00,155.61,155.61,154.87,155.19,16289.0,155.61,155.61,154.87,155.19,16289.0
2025-05-22 12:10:00,155.2,155.67,155.02,155.62,17728.0,155.2,155.67,155.02,155.62,17728.0
2025-05-22 12:15:00,155.43,156.12,155.42,156.02,65665.0,155.43,156.12,155.42,156.02,65665.0
2025-05-22 12:20:00,156.0,156.76,155.96,156.68,29173.0,156.0,156.76,155.96,156.68,29173.0
2025-05-22 12:25:00,156.82,157.0,156.04,156.34,51489.0,156.82,157.0,156.04,156.34,51489.0
2025-05-22 12:30:00,156.31,156.42,155.18,155.6,34888.0,156.31,156.42,155.18,155.6,34888.0
2025-05-22 12:35:00,155.63,156.33,155.62,156.33,10794.0,155.63,156.33,155.62,156.33,10794.0
2025-05-22 12:40:00,156.44,156.47,155.76,155.8,13428.0,156.44,156.47,155.76,155.8,13428.0
2025-05-22 12:45:00,155.87,155.87,155.29,155.39,26953.0,155.87,155.87,155.29,155.39,26953.0
2025-05-22 12:50:00,155.39,156.0,155.3,155.93,29628.0,155.39,156.0,155.3,155.93,29628.0
2025-05-22 12:55:00,155.93,156.62,155.51,155.59,52585.0,155.93,156.62,155.51,155.59,52585.0
2025-05-22 13:00:00,155.72,155.82,155.25,155.4,19619.0,155.72,155.82,155.25,155.4,19619.0
2025-05-22 13:05:00,155.3,155.51,154.11,154.37,67351.0,155.3,155.51,154.11,154.37,67351.0
2025-05-22 13:10:00,154.33,155.09,154.25,154.97,26209.0,154.33,155.09,154.25,154.97,26209.0
2025-05-22 13:15:00,154.97,155.37,154.69,154.75,24963.0,154.97,155.37,154.69,154.75,24963.0
2025-05-22 13:20:00,154.91,156.24,154.87,156.24,24171.0,154.91,156.24,154.87,156.24,24171.0
2025-05-22 13:25:00,156.25,156.69,156.11,156.52,24538.0,156.25,156.69,156.11,156.52,24538.0
2025-05-22 13:30:00,156.7,157.8,156.7,157.59,84390.0,156.7,157.8,156.7,157.59,84390.0
2025-05-22 13:35:00,157.52,158.25,157.39,157.52,52984.0,157.52,158.25,157.39,157.52,52984.0
2025-05-22 13:40:00,157.52,158.17,157.4,158.17,30400.0,157.52,158.17,157.4,158.17,30400.0
2025-05-22 13:45:00,158.09,158.21,157.1,157.16,7951.0,158.09,158.21,157.1,157.16,7951.0
2025-05-22 13:50:00,156.76,157.06,156.57,156.89,18663.0,156.76,157.06,156.57,156.89,18663.0
2025-05-22 13:55:00,156.8,157.35,156.8,156.95,7558.0,156.8,157.35,156.8,156.95,7558.0
2025-05-22 14:00:00,157.13,157.13,155.96,155.96,11883.0,157.13,157.13,155.96,155.96,11883.0
2025-05-22 14:05:00,155.98,156.07,154.27,154.84,37516.0,155.98,156.07,154.27,154.84,37516.0
2025-05-22 14:10:00,154.86,155.21,154.52,155.06,26770.0,154.86,155.21,154.52,155.06,26770.0
2025-05-22 14:15:00,155.06,155.98,155.0,155.65,28509.0,155.06,155.98,155.0,155.65,28509.0
2025-05-22 14:20:00,155.61,155.61,154.59,154.72,44284.0,155.61,155.61,154.59,154.72,44284.0
2025-05-22 14:25:00,154.71,155.4,154.48,155.4,29817.0,154.71,155.4,154.48,155.4,29817.0
2025-05-22 14:30:00,155.22,155.6,154.91,155.15,15819.0,155.22,155.6,154.91,155.15,15819.0
2025-05-22 14:35:00,155.15,155.31,154.56,154.7,9333.0,155.15,155.31,154.56,154.7,9333.0
2025-05-22 14:40:00,154.72,154.86,154.46,154.59,10086.0,154.72,154.86,154.46,154.59,10086.0
2025-05-22 14:45:00,154.48,154.85,154.36,154.69,18079.0,154.48,154.85,154.36,154.69,18079.0
2025-05-22 14:50:00,154.65,155.15,154.64,154.79,14099.0,154.65,155.15,154.64,154.79,14099.0
2025-05-22 14:55:00,154.79,155.01,154.5,154.68,11288.0,154.79,155.01,154.5,154.68,11288.0
2025-05-22 15:00:00,154.73,154.87,154.57,154.64,16575.0,154.73,154.87,154.57,154.64,16575.0
2025-05-22 15:05:00,154.72,154.94,154.34,154.7,16245.0,154.72,154.94,154.34,154.7,16245.0
2025-05-22 15:10:00,154.61,154.83,154.51,154.67,16527.0,154.61,154.83,154.51,154.67,16527.0
2025-05-22 15:15:00,154.67,155.51,154.63,155.3,21372.0,154.67,155.51,154.63,155.3,21372.0
2025-05-22 15:20:00,155.26,156.61,154.9,156.38,84319.0,155.26,156.61,154.9,156.38,84319.0
2025-05-22 15:25:00,156.38,157.09,156.28,156.91,79384.0,156.38,157.09,156.28,156.91,79384.0
2025-05-22 15:30:00,156.89,157.31,156.69,156.99,66606.0,156.89,157.31,156.69,156.99,66606.0
2025-05-22 15:35:00,157.04,157.17,156.54,157.01,36780.0,157.04,157.17,156.54,157.01,36780.0
2025-05-22 15:40:00,156.95,157.57,156.69,156.83,49616.0,156.95,157.57,156.69,156.83,49616.0
2025-05-22 15:45:00,156.75,156.93,156.01,156.24,76416.0,156.75,156.93,156.01,156.24,76416.0
2025-05-22 15:50:00,156.33,156.51,155.72,156.13,99354.0,156.33,156.51,155.72,156.13,99354.0
2025-05-22 15:55:00,156.13,156.62,155.95,156.38,228752.0,156.13,156.62,155.95,156.38,228752.0
2025-05-23 09:30:00,154.01,156.66,152.59,155.51,103223.0,154.01,156.66,152.59,155.51,103223.0
2025-05-23 09:35:00,155.35,156.0,154.83,155.75,38318.0,155.35,156.0,154.83,155.75,38318.0
2025-05-23 09:40:00,155.85,156.09,155.24,155.85,35752.0,155.85,156.09,155.24,155.85,35752.0
2025-05-23 09:45:00,156.09,156.12,155.14,155.74,15046.0,156.09,156.12,155.14,155.74,15046.0
2025-05-23 09:50:00,155.91,157.66,155.91,157.42,50164.0,155.91,157.66,155.91,157.42,50164.0
2025-05-23 09:55:00,157.23,157.98,157.22,157.61,25715.0,157.23,157.98,157.22,157.61,25715.0
2025-05-23 10:00:00,157.69,158.79,157.41,158.7,57214.0,157.69,158.79,157.41,158.7,57214.0
2025-05-23 10:05:00,158.6,160.24,158.44,160.0,62354.0,158.6,160.24,158.44,160.0,62354.0
2025-05-23 10:10:00,160.0,160.01,158.89,159.3,34982.0,160.0,160.01,158.89,159.3,34982.0
2025-05-23 10:15:00,159.44,160.21,159.44,159.97,20244.0,159.44,160.21,159.44,159.97,20244.0
2025-05-23 10:20:00,159.83,160.22,159.15,160.04,50507.0,159.83,160.22,159.15,160.04,50507.0
2025-05-23 10:25:00,160.03,161.17,159.88,161.16,68274.0,160.03,161.17,159.88,161.16,68274.0
2025-05-23 10:30:00,161.14,161.26,160.05,160.62,39768.0,161.14,161.26,160.05,160.62,39768.0
2025-05-23 10:35:00,160.74,160.78,160.05,160.68,18366.0,160.74,160.78,160.05,160.68,18366.0
2025-05-23 10:40:00,160.64,161.11,160.44,160.83,11915.0,160.64,161.11,160.44,160.83,11915.0
2025-05-23 10:45:00,160.9,161.45,160.8,161.08,36135.0,160.9,161.45,160.8,161.08,36135.0
2025-05-23 10:50:00,161.23,161.26,160.29,160.35,63101.0,161.23,161.26,160.29,160.35,63101.0
2025-05-23 10:55:00,160.4,160.54,159.6,159.92,30586.0,160.4,160.54,159.6,159.92,30586.0
2025-05-23 11:00:00,159.88,160.09,158.8,158.89,40262.0,159.88,160.09,158.8,158.89,40262.0
2025-05-23 11:05:00,158.89,159.08,158.6,159.08,28948.0,158.89,159.08,158.6,159.08,28948.0
2025-05-23 11:10:00,159.23,159.71,159.05,159.42,27472.0,159.23,159.71,159.05,159.42,27472.0
2025-05-23 11:15:00,159.49,160.71,159.33,160.69,38473.0,159.49,160.71,159.33,160.69,38473.0
2025-05-23 11:20:00,160.58,160.76,160.26,160.48,14975.0,160.58,160.76,160.26,160.48,14975.0
2025-05-23 11:25:00,160.38,160.58,160.03,160.22,20006.0,160.38,160.58,160.03,160.22,20006.0
2025-05-23 11:30:00,160.22,160.34,159.74,160.14,19310.0,160.22,160.34,159.74,160.14,19310.0
2025-05-23 11:35:00,160.3,160.69,160.17,160.33,10003.0,160.3,160.69,160.17,160.33,10003.0
2025-05-23 11:40:00,160.33,160.33,159.7,159.88,20546.0,160.33,160.33,159.7,159.88,20546.0
2025-05-23 11:45:00,159.81,159.81,159.2,159.27,10800.0,159.81,159.81,159.2,159.27,10800.0
2025-05-23 11:50:00,159.15,159.31,158.7,158.8,15871.0,159.15,159.31,158.7,158.8,15871.0
2025-05-23 11:55:00,158.72,159.08,158.49,158.62,21998.0,158.72,159.08,158.49,158.62,21998.0
2025-05-23 12:00:00,158.8,159.29,158.73,158.96,13971.0,158.8,159.29,158.73,158.96,13971.0
2025-05-23 12:05:00,158.82,159.22,158.72,159.22,6669.0,158.82,159.22,158.72,159.22,6669.0
2025-05-23 12:10:00,159.11,159.37,158.91,159.3,4942.0,159.11,159.37,158.91,159.3,4942.0
2025-05-23 12:15:00,159.41,159.8,159.25,159.51,8382.0,159.41,159.8,159.25,159.51,8382.0
2025-05-23 12:20:00,159.59,159.91,159.55,159.57,13721.0,159.59,159.91,159.55,159.57,13721.0
2025-05-23 12:25:00,159.75,159.75,159.46,159.64,7764.0,159.75,159.75,159.46,159.64,7764.0
2025-05-23 12:30:00,159.61,160.19,159.57,160.08,19075.0,159.61,160.19,159.57,160.08,19075.0
2025-05-23 12:35:00,160.11,160.4,160.11,160.36,5822.0,160.11,160.4,160.11,160.36,5822.0
2025-05-23 12:40:00,160.4,160.4,159.65,159.81,13677.0,160.4,160.4,159.65,159.81,13677.0
2025-05-23 12:45:00,159.94,160.4,159.73,160.26,34500.0,159.94,160.4,159.73,160.26,34500.0
2025-05-23 12:50:00,160.24,160.49,160.19,160.28,8120.0,160.24,160.49,160.19,160.28,8120.0
2025-05-23 12:55:00,160.21,160.42,159.79,160.22,29335.0,160.21,160.42,159.79,160.22,29335.0
2025-05-23 13:00:00,160.16,160.85,160.16,160.35,21278.0,160.16,160.85,160.16,160.35,21278.0
2025-05-23 13:05:00,160.27,160.8,160.23,160.7,6045.0,160.27,160.8,160.23,160.7,6045.0
2025-05-23 13:10:00,160.8,160.98,160.63,160.78,12309.0,160.8,160.98,160.63,160.78,12309.0
2025-05-23 13:15:00,160.85,161.39,160.84,161.1,12483.0,160.85,161.39,160.84,161.1,12483.0
2025-05-23 13:20:00,161.15,161.21,160.83,160.9,13762.0,161.15,161.21,160.83,160.9,13762.0
2025-05-23 13:25:00,160.91,161.29,160.77,161.27,13764.0,160.91,161.29,160.77,161.27,13764.0
2025-05-23 13:30:00,161.24,161.41,161.06,161.15,14553.0,161.24,161.41,161.06,161.15,14553.0
2025-05-23 13:35:00,161.14,161.22,160.76,160.86,12899.0,161.14,161.22,160.76,160.86,12899.0
2025-05-23 13:40:00,160.88,160.99,160.33,160.55,22648.0,160.88,160.99,160.33,160.55,22648.0
2025-05-23 13:45:00,160.61,160.87,160.54,160.81,9335.0,160.61,160.87,160.54,160.81,9335.0
2025-05-23 13:50:00,160.76,161.62,160.76,161.31,45848.0,160.76,161.62,160.76,161.31,45848.0
2025-05-23 13:55:00,161.19,161.19,160.46,160.8,12387.0,161.19,161.19,160.46,160.8,12387.0
2025-05-23 14:00:00,160.84,161.21,160.7,161.21,7659.0,160.84,161.21,160.7,161.21,7659.0
2025-05-23 14:05:00,161.09,161.45,160.13,160.23,12675.0,161.09,161.45,160.13,160.23,12675.0
2025-05-23 14:10:00,160.26,160.38,160.15,160.37,7015.0,160.26,160.38,160.15,160.37,7015.0
2025-05-23 14:15:00,160.45,160.7,159.87,159.88,19475.0,160.45,160.7,159.87,159.88,19475.0
2025-05-23 14:20:00,159.87,160.01,159.32,159.69,9481.0,159.87,160.01,159.32,159.69,9481.0
2025-05-23 14:25:00,159.64,159.9,158.9,158.91,36419.0,159.64,159.9,158.9,158.91,36419.0
2025-05-23 14:30:00,159.04,159.26,158.92,159.11,20432.0,159.04,159.26,158.92,159.11,20432.0
2025-05-23 14:35:00,159.2,159.31,158.38,158.56,5537.0,159.2,159.31,158.38,158.56,5537.0
2025-05-23 14:40:00,158.38,158.63,158.26,158.27,21568.0,158.38,158.63,158.26,158.27,21568.0
2025-05-23 14:45:00,158.32,158.63,158.25,158.43,16260.0,158.32,158.63,158.25,158.43,16260.0
2025-05-23 14:50:00,158.53,158.69,158.33,158.5,10494.0,158.53,158.69,158.33,158.5,10494.0
2025-05-23 14:55:00,158.56,158.67,157.83,158.37,17565.0,158.56,158.67,157.83,158.37,17565.0
2025-05-23 15:00:00,158.33,158.82,158.25,158.6,11554.0,158.33,158.82,158.25,158.6,11554.0
2025-05-23 15:05:00,158.64,158.84,158.61,158.65,8822.0,158.64,158.84,158.61,158.65,8822.0
2025-05-23 15:10:00,158.67,158.88,158.6,158.75,14175.0,158.67,158.88,158.6,158.75,14175.0
2025-05-23 15:15:00,158.78,158.79,158.25,158.29,19129.0,158.78,158.79,158.25,158.29,19129.0
2025-05-23 15:20:00,158.3,158.39,157.97,158.15,18261.0,158.3,158.39,157.97,158.15,18261.0
2025-05-23 15:25:00,158.18,158.45,158.09,158.28,26810.0,158.18,158.45,158.09,158.28,26810.0
2025-05-23 15:30:00,158.32,158.55,158.11,158.51,17714.0,158.32,158.55,158.11,158.51,17714.0
2025-05-23 15:35:00,158.48,158.48,158.1,158.3,13557.0,158.48,158.48,158.1,158.3,13557.0
2025-05-23 15:40:00,158.3,158.45,158.18,158.39,18577.0,158.3,158.45,158.18,158.39,18577.0
2025-05-23 15:45:00,158.42,158.7,158.35,158.53,29569.0,158.42,158.7,158.35,158.53,29569.0
2025-05-23 15:50:00,158.53,158.6,157.86,158.16,36043.0,158.53,158.6,157.86,158.16,36043.0
2025-05-23 15:55:00,158.15,158.51,157.94,158.41,104809.0,158.15,158.51,157.94,158.41,104809.0
2025-05-27 09:30:00,158.55,158.69,154.5,155.25,179281.0,158.55,158.69,154.5,155.25,179281.0
2025-05-27 09:35:00,155.34,157.0,155.21,156.53,37989.0,155.34,157.0,155.21,156.53,37989.0
2025-05-27 09:40:00,156.53,156.53,155.01,155.4,41669.0,156.53,156.53,155.01,155.4,41669.0
2025-05-27 09:45:00,155.25,156.98,155.12,156.5,45939.0,155.25,156.98,155.12,156.5,45939.0
2025-05-27 09:50:00,156.7,157.83,156.5,157.49,49221.0,156.7,157.83,156.5,157.49,49221.0
2025-05-27 09:55:00,157.39,157.4,156.55,156.71,24860.0,157.39,157.4,156.55,156.71,24860.0
2025-05-27 10:00:00,156.83,157.45,156.68,157.19,22216.0,156.83,157.45,156.68,157.19,22216.0
2025-05-27 10:05:00,157.17,157.2,156.39,156.59,21712.0,157.17,157.2,156.39,156.59,21712.0
2025-05-27 10:10:00,156.61,156.61,155.4,155.82,25666.0,156.61,156.61,155.4,155.82,25666.0
2025-05-27 10:15:00,155.81,156.5,155.78,156.16,45841.0,155.81,156.5,155.78,156.16,45841.0
2025-05-27 10:20:00,156.25,156.49,156.05,156.49,26217.0,156.25,156.49,156.05,156.49,26217.0
2025-05-27 10:25:00,156.43,156.43,155.85,156.0,37243.0,156.43,156.43,155.85,156.0,37243.0
2025-05-27 10:30:00,156.05,156.28,155.52,155.75,27791.0,156.05,156.28,155.52,155.75,27791.0
2025-05-27 10:35:00,155.81,156.65,155.81,156.53,45087.0,155.81,156.65,155.81,156.53,45087.0
2025-05-27 10:40:00,156.43,157.04,155.6,155.6,93950.0,156.43,157.04,155.6,155.6,93950.0
2025-05-27 10:45:00,155.6,155.6,154.54,154.62,59246.0,155.6,155.6,154.54,154.62,59246.0
2025-05-27 10:50:00,154.62,155.22,154.15,154.34,41069.0,154.62,155.22,154.15,154.34,41069.0
2025-05-27 10:55:00,154.29,154.82,153.88,153.99,48798.0,154.29,154.82,153.88,153.99,48798.0
2025-05-27 11:00:00,154.03,154.56,154.03,154.26,23343.0,154.03,154.56,154.03,154.26,23343.0
2025-05-27 11:05:00,154.26,154.37,153.78,154.0,36781.0,154.26,154.37,153.78,154.0,36781.0
2025-05-27 11:10:00,154.05,155.3,154.0,155.26,25589.0,154.05,155.3,154.0,155.26,25589.0
2025-05-27 11:15:00,155.15,155.58,154.87,155.21,26026.0,155.15,155.58,154.87,155.21,26026.0
2025-05-27 11:20:00,155.35,155.42,155.07,155.4,15933.0,155.35,155.42,155.07,155.4,15933.0
2025-05-27 11:25:00,155.52,156.65,155.45,156.65,28888.0,155.52,156.65,155.45,156.65,28888.0
2025-05-27 11:30:00,156.66,156.8,156.1,156.52,28327.0,156.66,156.8,156.1,156.52,28327.0
2025-05-27 11:35:00,156.55,156.89,156.39,156.79,20636.0,156.55,156.89,156.39,156.79,20636.0
2025-05-27 11:40:00,156.84,157.2,156.67,157.08,26054.0,156.84,157.2,156.67,157.08,26054.0
2025-05-27 11:45:00,157.14,157.2,156.66,156.79,6313.0,157.14,157.2,156.66,156.79,6313.0
2025-05-27 11:50:00,156.84,157.01,156.79,156.8,8199.0,156.84,157.01,156.79,156.8,8199.0
2025-05-27 11:55:00,156.8,156.97,156.24,156.36,10140.0,156.8,156.97,156.24,156.36,10140.0
2025-05-27 12:00:00,156.36,157.07,156.32,157.06,16984.0,156.36,157.07,156.32,157.06,16984.0
2025-05-27 12:05:00,157.16,157.68,157.08,157.41,28432.0,157.16,157.68,157.08,157.41,28432.0
2025-05-27 12:10:00,157.41,157.81,157.41,157.62,13272.0,157.41,157.81,157.41,157.62,13272.0
2025-05-27 12:15:00,157.63,157.71,157.31,157.49,12051.0,157.63,157.71,157.31,157.49,12051.0
2025-05-27 12:20:00,157.54,157.75,157.31,157.74,7330.0,157.54,157.75,157.31,157.74,7330.0
2025-05-27 12:25:00,157.74,157.84,157.48,157.66,12105.0,157.74,157.84,157.48,157.66,12105.0
2025-05-27 12:30:00,157.71,157.82,157.49,157.56,16752.0,157.71,157.82,157.49,157.56,16752.0
2025-05-27 12:35:00,157.56,157.66,157.2,157.35,9202.0,157.56,157.66,157.2,157.35,9202.0
2025-05-27 12:40:00,157.27,157.45,156.87,157.08,13306.0,157.27,157.45,156.87,157.08,13306.0
2025-05-27 12:45:00,157.14,157.27,156.49,156.62,44167.0,157.14,157.27,156.49,156.62,44167.0
2025-05-27 12:50:00,156.57,156.84,156.45,156.6,13453.0,156.57,156.84,156.45,156.6,13453.0
2025-05-27 12:55:00,156.76,157.09,156.76,156.83,41183.0,156.76,157.09,156.76,156.83,41183.0
2025-05-27 13:00:00,156.95,156.95,156.5,156.5,4126.0,156.95,156.95,156.5,156.5,4126.0
2025-05-27 13:05:00,156.59,156.67,156.32,156.58,8478.0,156.59,156.67,156.32,156.58,8478.0
2025-05-27 13:10:00,156.5,156.87,156.48,156.7,10058.0,156.5,156.87,156.48,156.7,10058.0
2025-05-27 13:15:00,156.67,156.88,156.25,156.25,27920.0,156.67,156.88,156.25,156.25,27920.0
2025-05-27 13:20:00,156.33,156.77,156.32,156.75,10095.0,156.33,156.77,156.32,156.75,10095.0
2025-05-27 13:25:00,156.68,156.74,156.25,156.29,7610.0,156.68,156.74,156.25,156.29,7610.0
2025-05-27 13:30:00,156.23,156.38,155.76,156.08,14569.0,156.23,156.38,155.76,156.08,14569.0
2025-05-27 13:35:00,156.09,156.52,155.96,156.12,13845.0,156.09,156.52,155.96,156.12,13845.0
2025-05-27 13:40:00,156.11,156.3,156.05,156.3,3592.0,156.11,156.3,156.05,156.3,3592.0
2025-05-27 13:45:00,156.25,156.54,156.14,156.37,19716.0,156.25,156.54,156.14,156.37,19716.0
2025-05-27 13:50:00,156.37,156.9,156.34,156.72,32999.0,156.37,156.9,156.34,156.72,32999.0
2025-05-27 13:55:00,156.75,156.87,156.65,156.75,3918.0,156.75,156.87,156.65,156.75,3918.0
2025-05-27 14:00:00,156.87,157.51,156.74,157.51,15395.0,156.87,157.51,156.74,157.51,15395.0
2025-05-27 14:05:00,157.47,157.62,156.75,156.76,7860.0,157.47,157.62,156.75,156.76,7860.0
2025-05-27 14:10:00,156.93,157.39,156.93,157.1,13340.0,156.93,157.39,156.93,157.1,13340.0
2025-05-27 14:15:00,157.1,157.65,157.1,157.47,10531.0,157.1,157.65,157.1,157.47,10531.0
2025-05-27 14:20:00,157.5,157.54,156.99,156.99,8068.0,157.5,157.54,156.99,156.99,8068.0
2025-05-27 14:25:00,157.17,157.26,156.82,156.98,9017.0,157.17,157.26,156.82,156.98,9017.0
2025-05-27 14:30:00,157.02,157.49,157.01,157.17,10311.0,157.02,157.49,157.01,157.17,10311.0
2025-05-27 14:35:00,157.23,157.4,156.96,156.96,11588.0,157.23,157.4,156.96,156.96,11588.0
2025-05-27 14:40:00,156.96,157.04,156.82,156.92,3645.0,156.96,157.04,156.82,156.92,3645.0
2025-05-27 14:45:00,156.95,157.13,156.38,156.4,8719.0,156.95,157.13,156.38,156.4,8719.0
2025-05-27 14:50:00,156.37,156.65,156.19,156.19,7523.0,156.37,156.65,156.19,156.19,7523.0
2025-05-27 14:55:00,156.15,156.31,155.89,156.24,28962.0,156.15,156.31,155.89,156.24,28962.0
2025-05-27 15:00:00,156.17,156.48,156.13,156.39,8337.0,156.17,156.48,156.13,156.39,8337.0
2025-05-27 15:05:00,156.27,156.57,156.26,156.55,7765.0,156.27,156.57,156.26,156.55,7765.0
2025-05-27 15:10:00,156.54,156.8,156.38,156.8,11175.0,156.54,156.8,156.38,156.8,11175.0
2025-05-27 15:15:00,156.81,156.91,156.28,156.28,27554.0,156.81,156.91,156.28,156.28,27554.0
2025-05-27 15:20:00,156.31,156.57,156.28,156.43,9734.0,156.31,156.57,156.28,156.43,9734.0
2025-05-27 15:25:00,156.38,156.38,156.0,156.0,11255.0,156.38,156.38,156.0,156.0,11255.0
2025-05-27 15:30:00,156.05,156.16,155.57,155.86,14634.0,156.05,156.16,155.57,155.86,14634.0
2025-05-27 15:35:00,155.85,155.93,155.62,155.9,27174.0,155.85,155.93,155.62,155.9,27174.0
2025-05-27 15:40:00,155.86,155.95,155.73,155.8,15764.0,155.86,155.95,155.73,155.8,15764.0
2025-05-27 15:45:00,155.73,155.8,155.44,155.5,30396.0,155.73,155.8,155.44,155.5,30396.0
2025-05-27 15:50:00,155.44,156.09,155.43,155.96,47688.0,155.44,156.09,155.43,155.96,47688.0
2025-05-27 15:55:00,156.02,156.21,155.61,155.8,123317.0,156.02,156.21,155.61,155.8,123317.0
2025-05-28 09:30:00,155.5,155.97,154.0,154.75,60732.0,155.5,155.97,154.0,154.75,60732.0
2025-05-28 09:35:00,154.25,155.0,154.25,154.73,11651.0,154.25,155.0,154.25,154.73,11651.0
2025-05-28 09:40:00,154.87,155.06,154.05,154.08,29893.0,154.87,155.06,154.05,154.08,29893.0
2025-05-28 09:45:00,154.06,155.0,153.99,154.53,29231.0,154.06,155.0,153.99,154.53,29231.0
2025-05-28 09:50:00,154.42,154.69,154.2,154.69,8057.0,154.42,154.69,154.2,154.69,8057.0
2025-05-28 09:55:00,154.75,154.75,154.35,154.38,13606.0,154.75,154.75,154.35,154.38,13606.0
2025-05-28 10:00:00,154.53,154.54,154.05,154.35,8595.0,154.53,154.54,154.05,154.35,8595.0
2025-05-28 10:05:00,154.2,154.29,153.86,153.96,29804.0,154.2,154.29,153.86,153.96,29804.0
2025-05-28 10:10:00,153.93,154.41,153.93,154.1,8094.0,153.93,154.41,153.93,154.1,8094.0
2025-05-28 10:15:00,154.15,155.03,154.15,155.03,10470.0,154.15,155.03,154.15,155.03,10470.0
2025-05-28 10:20:00,155.03,155.04,154.34,154.88,12339.0,155.03,155.04,154.34,154.88,12339.0
2025-05-28 10:25:00,154.87,155.8,154.76,155.31,38097.0,154.87,155.8,154.76,155.31,38097.0
2025-05-28 10:30:00,155.25,155.9,155.07,155.8,21983.0,155.25,155.9,155.07,155.8,21983.0
2025-05-28 10:35:00,155.74,155.9,154.94,155.23,36812.0,155.74,155.9,154.94,155.23,36812.0
2025-05-28 10:40:00,155.33,155.34,155.11,155.18,4740.0,155.33,155.34,155.11,155.18,4740.0
2025-05-28 10:45:00,155.21,155.41,155.14,155.15,28529.0,155.21,155.41,155.14,155.15,28529.0
2025-05-28 10:50:00,155.28,155.8,155.11,155.39,14949.0,155.28,155.8,155.11,155.39,14949.0
2025-05-28 10:55:00,155.35,155.35,154.89,154.92,23091.0,155.35,155.35,154.89,154.92,23091.0
2025-05-28 11:00:00,154.9,155.6,154.9,155.55,11496.0,154.9,155.6,154.9,155.55,11496.0
2025-05-28 11:05:00,155.58,155.93,155.51,155.76,6735.0,155.58,155.93,155.51,155.76,6735.0
2025-05-28 11:10:00,155.63,155.89,155.53,155.56,9861.0,155.63,155.89,155.53,155.56,9861.0
2025-05-28 11:15:00,155.56,155.68,155.14,155.4,6938.0,155.56,155.68,155.14,155.4,6938.0
2025-05-28 11:20:00,155.42,155.54,155.41,155.42,2992.0,155.42,155.54,155.41,155.42,2992.0
2025-05-28 11:25:00,155.43,155.62,155.34,155.41,4691.0,155.43,155.62,155.34,155.41,4691.0
2025-05-28 11:30:00,155.41,155.52,155.35,155.41,6789.0,155.41,155.52,155.35,155.41,6789.0
2025-05-28 11:35:00,155.4,155.41,154.91,155.03,8073.0,155.4,155.41,154.91,155.03,8073.0
2025-05-28 11:40:00,155.04,155.28,155.03,155.28,1200.0,155.04,155.28,155.03,155.28,1200.0
2025-05-28 11:45:00,155.28,155.32,154.88,154.91,9780.0,155.28,155.32,154.88,154.91,9780.0
2025-05-28 11:50:00,154.96,155.21,154.8,155.21,4867.0,154.96,155.21,154.8,155.21,4867.0
2025-05-28 11:55:00,155.13,155.26,154.83,154.84,8556.0,155.13,155.26,154.83,154.84,8556.0
2025-05-28 12:00:00,154.94,155.29,154.78,155.29,6764.0,154.94,155.29,154.78,155.29,6764.0
2025-05-28 12:05:00,155.17,155.63,155.17,155.53,9161.0,155.17,155.63,155.17,155.53,9161.0
2025-05-28 12:10:00,155.53,155.89,155.44,155.85,4754.0,155.53,155.89,155.44,155.85,4754.0
2025-05-28 12:15:00,155.8,156.17,155.8,155.86,19806.0,155.8,156.17,155.8,155.86,19806.0
2025-05-28 12:20:00,155.95,155.95,155.19,155.19,3863.0,155.95,155.95,155.19,155.19,3863.0
2025-05-28 12:25:00,155.16,155.74,155.16,155.62,9184.0,155.16,155.74,155.16,155.62,9184.0
2025-05-28 12:30:00,155.58,155.7,155.36,155.37,4450.0,155.58,155.7,155.36,155.37,4450.0
2025-05-28 12:35:00,155.26,155.74,155.19,155.74,3445.0,155.26,155.74,155.19,155.74,3445.0
2025-05-28 12:40:00,155.74,155.75,155.34,155.35,2710.0,155.74,155.75,155.34,155.35,2710.0
2025-05-28 12:45:00,155.34,155.42,155.24,155.24,2768.0,155.34,155.42,155.24,155.24,2768.0
2025-05-28 12:50:00,155.25,155.33,155.09,155.27,2554.0,155.25,155.33,155.09,155.27,2554.0
2025-05-28 12:55:00,155.26,155.67,155.22,155.55,4038.0,155.26,155.67,155.22,155.55,4038.0
2025-05-28 13:00:00,155.49,155.89,155.46,155.76,3385.0,155.49,155.89,155.46,155.76,3385.0
2025-05-28 13:05:00,155.76,156.1,155.75,155.84,9458.0,155.76,156.1,155.75,155.84,9458.0
2025-05-28 13:10:00,155.81,155.9,155.73,155.81,5246.0,155.81,155.9,155.73,155.81,5246.0
2025-05-28 13:15:00,155.87,155.95,155.76,155.95,5748.0,155.87,155.95,155.76,155.95,5748.0
2025-05-28 13:20:00,155.95,156.09,155.88,156.0,6661.0,155.95,156.09,155.88,156.0,6661.0
2025-05-28 13:25:00,155.99,156.0,155.79,155.92,4842.0,155.99,156.0,155.79,155.92,4842.0
2025-05-28 13:30:00,155.85,155.96,155.71,155.72,15365.0,155.85,155.96,155.71,155.72,15365.0
2025-05-28 13:35:00,155.72,155.76,155.5,155.76,3484.0,155.72,155.76,155.5,155.76,3484.0
2025-05-28 13:40:00,155.72,155.95,155.59,155.8,6309.0,155.72,155.95,155.59,155.8,6309.0
2025-05-28 13:45:00,155.8,155.85,155.59,155.69,12884.0,155.8,155.85,155.59,155.69,12884.0
2025-05-28 13:50:00,155.64,155.86,155.63,155.86,5062.0,155.64,155.86,155.63,155.86,5062.0
2025-05-28 13:55:00,155.8,156.48,155.74,156.39,26153.0,155.8,156.48,155.74,156.39,26153.0
2025-05-28 14:00:00,156.39,156.79,156.25,156.72,23403.0,156.39,156.79,156.25,156.72,23403.0
2025-05-28 14:05:00,156.61,156.7,156.28,156.58,9275.0,156.61,156.7,156.28,156.58,9275.0
2025-05-28 14:10:00,156.33,156.78,156.33,156.61,5450.0,156.33,156.78,156.33,156.61,5450.0
2025-05-28 14:15:00,156.65,156.65,156.27,156.29,7482.0,156.65,156.65,156.27,156.29,7482.0
2025-05-28 14:20:00,156.24,156.42,156.17,156.37,5694.0,156.24,156.42,156.17,156.37,5694.0
2025-05-28 14:25:00,156.36,156.36,156.14,156.31,4670.0,156.36,156.36,156.14,156.31,4670.0
2025-05-28 14:30:00,156.32,156.55,156.32,156.32,15120.0,156.32,156.55,156.32,156.32,15120.0
2025-05-28 14:35:00,156.43,156.51,156.27,156.37,9332.0,156.43,156.51,156.27,156.37,9332.0
2025-05-28 14:40:00,156.37,156.42,156.29,156.29,5689.0,156.37,156.42,156.29,156.29,5689.0
2025-05-28 14:45:00,156.28,156.5,156.18,156.31,12705.0,156.28,156.5,156.18,156.31,12705.0
2025-05-28 14:50:00,156.18,156.27,155.76,156.0,68230.0,156.18,156.27,155.76,156.0,68230.0
2025-05-28 14:55:00,155.92,156.31,155.81,156.17,22097.0,155.92,156.31,155.81,156.17,22097.0
2025-05-28 15:00:00,156.17,156.55,156.12,156.34,15793.0,156.17,156.55,156.12,156.34,15793.0
2025-05-28 15:05:00,156.4,156.51,156.28,156.45,5691.0,156.4,156.51,156.28,156.45,5691.0
2025-05-28 15:10:00,156.45,156.82,156.16,156.17,12463.0,156.45,156.82,156.16,156.17,12463.0
2025-05-28 15:15:00,156.22,156.23,155.87,155.93,18684.0,156.22,156.23,155.87,155.93,18684.0
2025-05-28 15:20:00,156.04,156.32,156.04,156.21,6463.0,156.04,156.32,156.04,156.21,6463.0
2025-05-28 15:25:00,156.21,156.6,156.21,156.53,13387.0,156.21,156.6,156.21,156.53,13387.0
2025-05-28 15:30:00,156.62,157.2,156.51,157.09,30807.0,156.62,157.2,156.51,157.09,30807.0
2025-05-28 15:35:00,157.09,157.33,156.94,156.94,25810.0,157.09,157.33,156.94,156.94,25810.0
2025-05-28 15:40:00,156.91,157.26,156.85,157.03,22695.0,156.91,157.26,156.85,157.03,22695.0
2025-05-28 15:45:00,157.09,157.1,156.61,156.61,25121.0,157.09,157.1,156.61,156.61,25121.0
2025-05-28 15:50:00,156.58,156.83,156.31,156.46,54785.0,156.58,156.83,156.31,156.46,54785.0
2025-05-28 15:55:00,156.34,156.74,156.26,156.45,60624.0,156.34,156.74,156.26,156.45,60624.0
2025-05-29 09:30:00,158.0,158.27,155.8,156.99,76905.0,158.0,158.27,155.8,156.99,76905.0
2025-05-29 09:35:00,157.37,158.44,157.0,157.01,19567.0,157.37,158.44,157.0,157.01,19567.0
2025-05-29 09:40:00,157.26,157.6,157.1,157.29,6963.0,157.26,157.6,157.1,157.29,6963.0
2025-05-29 09:45:00,156.97,157.88,156.97,157.47,29892.0,156.97,157.88,156.97,157.47,29892.0
2025-05-29 09:50:00,157.46,158.2,157.29,157.82,49798.0,157.46,158.2,157.29,157.82,49798.0
2025-05-29 09:55:00,157.87,158.87,157.8,158.37,33578.0,157.87,158.87,157.8,158.37,33578.0
2025-05-29 10:00:00,158.37,159.09,158.07,158.82,33040.0,158.37,159.09,158.07,158.82,33040.0
2025-05-29 10:05:00,158.66,159.26,157.8,158.09,69710.0,158.66,159.26,157.8,158.09,69710.0
2025-05-29 10:10:00,158.12,159.0,158.08,159.0,19216.0,158.12,159.0,158.08,159.0,19216.0
2025-05-29 10:15:00,159.14,159.37,158.38,158.39,24793.0,159.14,159.37,158.38,158.39,24793.0
2025-05-29 10:20:00,158.38,159.07,157.91,158.83,14386.0,158.38,159.07,157.91,158.83,14386.0
2025-05-29 10:25:00,158.89,159.02,158.34,158.39,11106.0,158.89,159.02,158.34,158.39,11106.0
2025-05-29 10:30:00,158.41,158.41,158.01,158.22,13376.0,158.41,158.41,158.01,158.22,13376.0
2025-05-29 10:35:00,158.22,159.0,158.22,158.84,12509.0,158.22,159.0,158.22,158.84,12509.0
2025-05-29 10:40:00,158.84,158.88,158.05,158.24,12853.0,158.84,158.88,158.05,158.24,12853.0
2025-05-29 10:45:00,158.22,158.79,158.06,158.36,14060.0,158.22,158.79,158.06,158.36,14060.0
2025-05-29 10:50:00,158.37,159.38,158.37,159.28,12769.0,158.37,159.38,158.37,159.28,12769.0
2025-05-29 10:55:00,159.19,159.33,158.63,158.95,18492.0,159.19,159.33,158.63,158.95,18492.0
2025-05-29 11:00:00,159.12,159.16,158.73,158.75,12974.0,159.12,159.16,158.73,158.75,12974.0
2025-05-29 11:05:00,158.82,158.82,158.34,158.64,10866.0,158.82,158.82,158.34,158.64,10866.0
2025-05-29 11:10:00,158.62,158.74,157.85,157.9,13980.0,158.62,158.74,157.85,157.9,13980.0
2025-05-29 11:15:00,157.98,158.75,157.94,158.16,17425.0,157.98,158.75,157.94,158.16,17425.0
2025-05-29 11:20:00,158.21,158.44,158.19,158.38,5582.0,158.21,158.44,158.19,158.38,5582.0
2025-05-29 11:25:00,158.42,158.87,158.4,158.58,6456.0,158.42,158.87,158.4,158.58,6456.0
2025-05-29 11:30:00,158.58,158.84,158.26,158.33,28841.0,158.58,158.84,158.26,158.33,28841.0
2025-05-29 11:35:00,158.33,158.43,157.91,157.91,11407.0,158.33,158.43,157.91,157.91,11407.0
2025-05-29 11:40:00,157.92,158.15,157.9,158.04,3813.0,157.92,158.15,157.9,158.04,3813.0
2025-05-29 11:45:00,158.12,158.12,157.97,158.0,8201.0,158.12,158.12,157.97,158.0,8201.0
2025-05-29 11:50:00,158.03,158.21,157.8,157.91,19644.0,158.03,158.21,157.8,157.91,19644.0
2025-05-29 11:55:00,157.91,157.91,156.89,156.95,31441.0,157.91,157.91,156.89,156.95,31441.0
2025-05-29 12:00:00,157.15,157.2,156.0,156.48,15574.0,157.15,157.2,156.0,156.48,15574.0
2025-05-29 12:05:00,156.34,156.72,155.93,156.0,8681.0,156.34,156.72,155.93,156.0,8681.0
2025-05-29 12:10:00,155.89,156.25,155.86,155.9,11667.0,155.89,156.25,155.86,155.9,11667.0
2025-05-29 12:15:00,156.0,156.35,155.99,156.19,8847.0,156.0,156.35,155.99,156.19,8847.0
2025-05-29 12:20:00,156.19,156.19,155.6,155.92,43836.0,156.19,156.19,155.6,155.92,43836.0
2025-05-29 12:25:00,155.77,156.37,155.74,156.22,8657.0,155.77,156.37,155.74,156.22,8657.0
2025-05-29 12:30:00,156.29,156.55,156.25,156.47,8865.0,156.29,156.55,156.25,156.47,8865.0
2025-05-29 12:35:00,156.47,156.6,156.28,156.37,31960.0,156.47,156.6,156.28,156.37,31960.0
2025-05-29 12:40:00,156.28,156.75,156.28,156.66,4553.0,156.28,156.75,156.28,156.66,4553.0
2025-05-29 12:45:00,156.73,156.77,155.8,155.8,24493.0,156.73,156.77,155.8,155.8,24493.0
2025-05-29 12:50:00,155.89,156.32,155.89,156.32,3516.0,155.89,156.32,155.89,156.32,3516.0
2025-05-29 12:55:00,156.25,156.65,156.0,156.65,33443.0,156.25,156.65,156.0,156.65,33443.0
2025-05-29 13:00:00,156.54,156.92,156.54,156.87,14307.0,156.54,156.92,156.54,156.87,14307.0
2025-05-29 13:05:00,156.78,156.91,156.25,156.25,8158.0,156.78,156.91,156.25,156.25,8158.0
2025-05-29 13:10:00,156.34,156.35,156.15,156.21,2816.0,156.34,156.35,156.15,156.21,2816.0
2025-05-29 13:15:00,156.27,156.27,155.9,155.97,5250.0,156.27,156.27,155.9,155.97,5250.0
2025-05-29 13:20:00,155.97,156.39,155.86,156.18,10719.0,155.97,156.39,155.86,156.18,10719.0
2025-05-29 13:25:00,156.22,156.22,155.5,155.58,10597.0,156.22,156.22,155.5,155.58,10597.0
2025-05-29 13:30:00,155.59,155.75,155.4,155.52,6165.0,155.59,155.75,155.4,155.52,6165.0
2025-05-29 13:35:00,155.47,155.63,155.0,155.14,22152.0,155.47,155.63,155.0,155.14,22152.0
2025-05-29 13:40:00,155.18,155.22,154.89,154.89,16944.0,155.18,155.22,154.89,154.89,16944.0
2025-05-29 13:45:00,154.85,155.16,154.63,154.63,10285.0,154.85,155.16,154.63,154.63,10285.0
2025-05-29 13:50:00,154.55,154.82,154.5,154.58,6157.0,154.55,154.82,154.5,154.58,6157.0
2025-05-29 13:55:00,154.55,154.72,154.44,154.5,7544.0,154.55,154.72,154.44,154.5,7544.0
2025-05-29 14:00:00,154.5,154.69,154.45,154.61,3571.0,154.5,154.69,154.45,154.61,3571.0
2025-05-29 14:05:00,154.67,154.69,154.41,154.41,9936.0,154.67,154.69,154.41,154.41,9936.0
2025-05-29 14:10:00,154.38,154.83,154.36,154.83,5381.0,154.38,154.83,154.36,154.83,5381.0
2025-05-29 14:15:00,154.86,154.99,154.4,154.4,8986.0,154.86,154.99,154.4,154.4,8986.0
2025-05-29 14:20:00,154.29,154.29,153.88,154.0,25734.0,154.29,154.29,153.88,154.0,25734.0
2025-05-29 14:25:00,153.99,154.12,153.77,154.11,7170.0,153.99,154.12,153.77,154.11,7170.0
2025-05-29 14:30:00,154.14,154.45,154.1,154.41,6111.0,154.14,154.45,154.1,154.41,6111.0
2025-05-29 14:35:00,154.46,154.51,154.34,154.51,6710.0,154.46,154.51,154.34,154.51,6710.0
2025-05-29 14:40:00,154.4,154.48,154.17,154.48,12338.0,154.4,154.48,154.17,154.48,12338.0
2025-05-29 14:45:00,154.34,154.84,154.34,154.83,7613.0,154.34,154.84,154.34,154.83,7613.0
2025-05-29 14:50:00,154.88,155.05,154.84,154.94,16324.0,154.88,155.05,154.84,154.94,16324.0
2025-05-29 14:55:00,154.93,155.13,154.15,154.19,24294.0,154.93,155.13,154.15,154.19,24294.0
2025-05-29 15:00:00,154.26,154.79,154.19,154.66,10209.0,154.26,154.79,154.19,154.66,10209.0
2025-05-29 15:05:00,154.7,154.98,154.44,154.45,11409.0,154.7,154.98,154.44,154.45,11409.0
2025-05-29 15:10:00,154.51,154.66,154.36,154.56,11488.0,154.51,154.66,154.36,154.56,11488.0
2025-05-29 15:15:00,154.52,154.66,154.42,154.57,7970.0,154.52,154.66,154.42,154.57,7970.0
2025-05-29 15:20:00,154.55,154.84,154.54,154.74,7399.0,154.55,154.84,154.54,154.74,7399.0
2025-05-29 15:25:00,154.72,154.9,154.33,154.43,12472.0,154.72,154.9,154.33,154.43,12472.0
2025-05-29 15:30:00,154.44,154.76,154.44,154.66,21558.0,154.44,154.76,154.44,154.66,21558.0
2025-05-29 15:35:00,154.7,155.11,154.66,155.06,25748.0,154.7,155.11,154.66,155.06,25748.0
2025-05-29 15:40:00,155.1,155.49,155.05,155.34,19174.0,155.1,155.49,155.05,155.34,19174.0
2025-05-29 15:45:00,155.34,155.42,155.04,155.3,16790.0,155.34,155.42,155.04,155.3,16790.0
2025-05-29 15:50:00,155.45,155.76,155.38,155.43,33939.0,155.45,155.76,155.38,155.43,33939.0
2025-05-29 15:55:00,155.55,156.0,155.52,155.98,83485.0,155.55,156.0,155.52,155.98,83485.0
2025-05-30 09:30:00,155.75,155.75,154.19,155.19,63871.0,155.75,155.75,154.19,155.19,63871.0
2025-05-30 09:35:00,155.52,156.48,155.12,156.12,34585.0,155.52,156.48,155.12,156.12,34585.0
2025-05-30 09:40:00,156.12,158.84,156.01,158.84,69010.0,156.12,158.84,156.01,158.84,69010.0
2025-05-30 09:45:00,158.7,159.02,156.0,156.7,36762.0,158.7,159.02,156.0,156.7,36762.0
2025-05-30 09:50:00,156.58,156.58,155.22,155.57,42455.0,156.58,156.58,155.22,155.57,42455.0
2025-05-30 09:55:00,155.57,156.94,155.14,156.0,40768.0,155.57,156.94,155.14,156.0,40768.0
2025-05-30 10:00:00,156.0,157.0,156.0,156.12,31099.0,156.0,157.0,156.0,156.12,31099.0
2025-05-30 10:05:00,156.06,156.6,155.97,156.52,17687.0,156.06,156.6,155.97,156.52,17687.0
2025-05-30 10:10:00,156.47,156.7,155.93,156.13,34932.0,156.47,156.7,155.93,156.13,34932.0
2025-05-30 10:15:00,156.13,156.46,155.9,156.34,24056.0,156.13,156.46,155.9,156.34,24056.0
2025-05-30 10:20:00,156.47,157.19,156.42,157.03,25657.0,156.47,157.19,156.42,157.03,25657.0
2025-05-30 10:25:00,157.06,157.79,156.91,157.71,13997.0,157.06,157.79,156.91,157.71,13997.0
2025-05-30 10:30:00,157.82,158.48,157.71,158.1,36832.0,157.82,158.48,157.71,158.1,36832.0
2025-05-30 10:35:00,158.02,159.16,158.02,158.87,26620.0,158.02,159.16,158.02,158.87,26620.0
2025-05-30 10:40:00,158.64,158.81,157.76,157.88,10762.0,158.64,158.81,157.76,157.88,10762.0
2025-05-30 10:45:00,157.83,157.95,157.29,157.95,13200.0,157.83,157.95,157.29,157.95,13200.0
2025-05-30 10:50:00,157.95,157.98,157.12,157.63,16520.0,157.95,157.98,157.12,157.63,16520.0
2025-05-30 10:55:00,157.47,158.33,157.46,158.3,19063.0,157.47,158.33,157.46,158.3,19063.0
2025-05-30 11:00:00,158.32,158.75,158.32,158.58,16139.0,158.32,158.75,158.32,158.58,16139.0
2025-05-30 11:05:00,158.58,159.1,158.47,158.88,13021.0,158.58,159.1,158.47,158.88,13021.0
2025-05-30 11:10:00,158.93,159.27,158.75,159.13,13451.0,158.93,159.27,158.75,159.13,13451.0
2025-05-30 11:15:00,158.94,159.07,158.53,158.79,12823.0,158.94,159.07,158.53,158.79,12823.0
2025-05-30 11:20:00,158.68,159.13,158.68,159.09,11026.0,158.68,159.13,158.68,159.09,11026.0
2025-05-30 11:25:00,159.03,159.65,158.94,159.52,49219.0,159.03,159.65,158.94,159.52,49219.0
2025-05-30 11:30:00,159.3,159.38,158.62,158.9,56229.0,159.3,159.38,158.62,158.9,56229.0
2025-05-30 11:35:00,159.01,159.34,158.98,159.15,9827.0,159.01,159.34,158.98,159.15,9827.0
2025-05-30 11:40:00,159.13,159.44,158.9,159.09,14856.0,159.13,159.44,158.9,159.09,14856.0
2025-05-30 11:45:00,159.09,159.13,158.51,159.09,16846.0,159.09,159.13,158.51,159.09,16846.0
2025-05-30 11:50:00,159.11,159.14,158.79,158.79,11093.0,159.11,159.14,158.79,158.79,11093.0
2025-05-30 11:55:00,159.01,159.1,158.65,158.84,7276.0,159.01,159.1,158.65,158.84,7276.0
2025-05-30 12:00:00,158.84,158.94,158.54,158.78,10110.0,158.84,158.94,158.54,158.78,10110.0
2025-05-30 12:05:00,158.78,159.33,158.78,159.33,9745.0,158.78,159.33,158.78,159.33,9745.0
2025-05-30 12:10:00,159.38,160.03,159.25,159.98,16921.0,159.38,160.03,159.25,159.98,16921.0
2025-05-30 12:15:00,159.99,160.05,159.22,159.34,8733.0,159.99,160.05,159.22,159.34,8733.0
2025-05-30 12:20:00,159.21,159.33,159.13,159.33,7438.0,159.21,159.33,159.13,159.33,7438.0
2025-05-30 12:25:00,159.34,159.37,157.88,158.32,35547.0,159.34,159.37,157.88,158.32,35547.0
2025-05-30 12:30:00,158.33,158.46,157.68,157.9,23040.0,158.33,158.46,157.68,157.9,23040.0
2025-05-30 12:35:00,158.16,158.42,157.87,158.35,8586.0,158.16,158.42,157.87,158.35,8586.0
2025-05-30 12:40:00,158.51,158.57,157.49,157.5,9259.0,158.51,158.57,157.49,157.5,9259.0
2025-05-30 12:45:00,157.54,157.66,156.8,156.85,16409.0,157.54,157.66,156.8,156.85,16409.0
2025-05-30 12:50:00,156.86,156.88,156.12,156.22,30178.0,156.86,156.88,156.12,156.22,30178.0
2025-05-30 12:55:00,156.19,156.39,155.9,156.26,17410.0,156.19,156.39,155.9,156.26,17410.0
2025-05-30 13:00:00,156.13,157.51,156.13,157.22,51585.0,156.13,157.51,156.13,157.22,51585.0
2025-05-30 13:05:00,157.32,157.73,157.16,157.71,24807.0,157.32,157.73,157.16,157.71,24807.0
2025-05-30 13:10:00,157.5,157.68,157.29,157.57,3996.0,157.5,157.68,157.29,157.57,3996.0
2025-05-30 13:15:00,157.58,158.08,157.52,157.79,12458.0,157.58,158.08,157.52,157.79,12458.0
2025-05-30 13:20:00,157.89,158.15,157.48,157.93,5824.0,157.89,158.15,157.48,157.93,5824.0
2025-05-30 13:25:00,157.92,158.22,157.91,158.22,2558.0,157.92,158.22,157.91,158.22,2558.0
2025-05-30 13:30:00,158.26,158.5,158.05,158.48,8710.0,158.26,158.5,158.05,158.48,8710.0
2025-05-30 13:35:00,158.5,158.79,158.36,158.47,13272.0,158.5,158.79,158.36,158.47,13272.0
2025-05-30 13:40:00,158.36,158.62,158.33,158.33,14234.0,158.36,158.62,158.33,158.33,14234.0
2025-05-30 13:45:00,158.38,158.52,158.0,158.12,9041.0,158.38,158.52,158.0,158.12,9041.0
2025-05-30 13:50:00,158.21,158.51,158.13,158.41,5318.0,158.21,158.51,158.13,158.41,5318.0
2025-05-30 13:55:00,158.33,158.33,157.95,157.97,5370.0,158.33,158.33,157.95,157.97,5370.0
2025-05-30 14:00:00,157.98,158.57,157.98,158.52,12178.0,157.98,158.57,157.98,158.52,12178.0
2025-05-30 14:05:00,158.36,158.96,158.29,158.93,16632.0,158.36,158.96,158.29,158.93,16632.0
2025-05-30 14:10:00,158.86,158.95,158.65,158.68,12191.0,158.86,158.95,158.65,158.68,12191.0
2025-05-30 14:15:00,158.62,159.26,158.55,159.16,13458.0,158.62,159.26,158.55,159.16,13458.0
2025-05-30 14:20:00,159.24,159.37,159.11,159.31,5192.0,159.24,159.37,159.11,159.31,5192.0
2025-05-30 14:25:00,159.39,159.6,159.29,159.29,11412.0,159.39,159.6,159.29,159.29,11412.0
2025-05-30 14:30:00,159.34,159.88,159.33,159.48,31187.0,159.34,159.88,159.33,159.48,31187.0
2025-05-30 14:35:00,159.49,159.69,159.41,159.59,7656.0,159.49,159.69,159.41,159.59,7656.0
2025-05-30 14:40:00,159.52,159.52,159.07,159.28,4869.0,159.52,159.52,159.07,159.28,4869.0
2025-05-30 14:45:00,159.21,159.84,159.2,159.84,9260.0,159.21,159.84,159.2,159.84,9260.0
2025-05-30 14:50:00,159.89,159.93,159.77,159.85,10152.0,159.89,159.93,159.77,159.85,10152.0
2025-05-30 14:55:00,159.93,160.36,159.85,160.18,14482.0,159.93,160.36,159.85,160.18,14482.0
2025-05-30 15:00:00,160.2,160.59,160.06,160.59,20510.0,160.2,160.59,160.06,160.59,20510.0
2025-05-30 15:05:00,160.59,160.64,159.84,159.85,16581.0,160.59,160.64,159.84,159.85,16581.0
2025-05-30 15:10:00,159.75,159.96,159.56,159.9,9833.0,159.75,159.96,159.56,159.9,9833.0
2025-05-30 15:15:00,159.99,160.19,159.91,160.08,10949.0,159.99,160.19,159.91,160.08,10949.0
2025-05-30 15:20:00,160.09,160.14,159.5,159.84,15399.0,160.09,160.14,159.5,159.84,15399.0
2025-05-30 15:25:00,159.87,160.32,159.84,160.3,37031.0,159.87,160.32,159.84,160.3,37031.0
2025-05-30 15:30:00,160.31,160.47,159.12,159.12,122491.0,160.31,160.47,159.12,159.12,122491.0
2025-05-30 15:35:00,159.09,159.24,158.9,159.12,26596.0,159.09,159.24,158.9,159.12,26596.0
2025-05-30 15:40:00,159.12,159.56,159.0,159.44,67542.0,159.12,159.56,159.0,159.44,67542.0
2025-05-30 15:45:00,159.46,159.85,159.28,159.28,98299.0,159.46,159.85,159.28,159.28,98299.0
2025-05-30 15:50:00,159.31,159.73,158.51,158.81,106277.0,159.31,159.73,158.51,158.81,106277.0
2025-05-30 15:55:00,158.42,158.81,157.82,158.24,377437.0,158.42,158.81,157.82,158.24,377437.0
2025-06-02 09:30:00,158.21,158.82,153.88,156.0,117435.0,158.21,158.82,153.88,156.0,117435.0
2025-06-02 09:35:00,155.96,157.51,155.81,157.3,61007.0,155.96,157.51,155.81,157.3,61007.0
2025-06-02 09:40:00,156.97,157.1,154.45,154.8,43141.0,156.97,157.1,154.45,154.8,43141.0
2025-06-02 09:45:00,154.99,154.99,152.6,153.0,88479.0,154.99,154.99,152.6,153.0,88479.0
2025-06-02 09:50:00,153.07,153.17,152.0,152.81,101042.0,153.07,153.17,152.0,152.81,101042.0
2025-06-02 09:55:00,152.71,152.82,150.57,150.57,102275.0,152.71,152.82,150.57,150.57,102275.0
2025-06-02 10:00:00,150.55,151.09,150.12,150.38,95019.0,150.55,151.09,150.12,150.38,95019.0
2025-06-02 10:05:00,150.38,151.19,150.09,150.83,62116.0,150.38,151.19,150.09,150.83,62116.0
2025-06-02 10:10:00,150.83,152.04,150.73,151.84,47934.0,150.83,152.04,150.73,151.84,47934.0
2025-06-02 10:15:00,151.81,152.17,151.16,151.34,41406.0,151.81,152.17,151.16,151.34,41406.0
2025-06-02 10:20:00,151.34,151.82,151.12,151.12,17623.0,151.34,151.82,151.12,151.12,17623.0
2025-06-02 10:25:00,151.07,151.28,150.25,150.4,23586.0,151.07,151.28,150.25,150.4,23586.0
2025-06-02 10:30:00,150.37,150.43,149.21,149.49,67481.0,150.37,150.43,149.21,149.49,67481.0
2025-06-02 10:35:00,149.67,150.22,149.13,149.21,42774.0,149.67,150.22,149.13,149.21,42774.0
2025-06-02 10:40:00,149.15,150.12,149.11,150.08,63363.0,149.15,150.12,149.11,150.08,63363.0
2025-06-02 10:45:00,149.97,150.69,149.51,150.68,73009.0,149.97,150.69,149.51,150.68,73009.0
2025-06-02 10:50:00,150.69,151.06,150.24,150.88,22856.0,150.69,151.06,150.24,150.88,22856.0
2025-06-02 10:55:00,150.76,151.26,150.34,150.99,27560.0,150.76,151.26,150.34,150.99,27560.0
2025-06-02 11:00:00,151.12,151.64,150.94,151.29,71916.0,151.12,151.64,150.94,151.29,71916.0
2025-06-02 11:05:00,151.16,151.45,150.6,151.02,23624.0,151.16,151.45,150.6,151.02,23624.0
2025-06-02 11:10:00,151.04,151.22,150.73,151.0,14509.0,151.04,151.22,150.73,151.0,14509.0
2025-06-02 11:15:00,150.81,151.01,150.19,150.24,24144.0,150.81,151.01,150.19,150.24,24144.0
2025-06-02 11:20:00,150.18,150.79,149.92,150.06,28166.0,150.18,150.79,149.92,150.06,28166.0
2025-06-02 11:25:00,150.05,150.22,149.92,150.0,26277.0,150.05,150.22,149.92,150.0,26277.0
2025-06-02 11:30:00,150.0,150.43,149.88,150.39,26143.0,150.0,150.43,149.88,150.39,26143.0
2025-06-02 11:35:00,150.4,150.54,150.25,150.44,14964.0,150.4,150.54,150.25,150.44,14964.0
2025-06-02 11:40:00,150.44,151.08,150.26,150.95,13029.0,150.44,151.08,150.26,150.95,13029.0
2025-06-02 11:45:00,150.95,151.25,150.63,150.63,15168.0,150.95,151.25,150.63,150.63,15168.0
2025-06-02 11:50:00,150.8,151.34,150.79,150.84,12697.0,150.8,151.34,150.79,150.84,12697.0
2025-06-02 11:55:00,150.85,150.95,150.56,150.62,7579.0,150.85,150.95,150.56,150.62,7579.0
2025-06-02 12:00:00,150.62,150.86,150.46,150.7,18933.0,150.62,150.86,150.46,150.7,18933.0
2025-06-02 12:05:00,150.7,150.74,150.25,150.7,11869.0,150.7,150.74,150.25,150.7,11869.0
2025-06-02 12:10:00,150.67,151.07,150.41,150.43,25859.0,150.67,151.07,150.41,150.43,25859.0
2025-06-02 12:15:00,150.43,150.63,150.08,150.48,11060.0,150.43,150.63,150.08,150.48,11060.0
2025-06-02 12:20:00,150.59,150.83,150.54,150.81,7245.0,150.59,150.83,150.54,150.81,7245.0
2025-06-02 12:25:00,150.84,151.5,150.79,151.38,26915.0,150.84,151.5,150.79,151.38,26915.0
2025-06-02 12:30:00,151.26,151.6,150.87,150.99,20137.0,151.26,151.6,150.87,150.99,20137.0
2025-06-02 12:35:00,151.08,151.49,150.94,151.29,12930.0,151.08,151.49,150.94,151.29,12930.0
2025-06-02 12:40:00,151.33,151.54,151.25,151.34,9091.0,151.33,151.54,151.25,151.34,9091.0
2025-06-02 12:45:00,151.33,151.62,151.27,151.53,22647.0,151.33,151.62,151.27,151.53,22647.0
2025-06-02 12:50:00,151.53,151.66,151.37,151.59,7959.0,151.53,151.66,151.37,151.59,7959.0
2025-06-02 12:55:00,151.59,151.6,150.44,150.45,20192.0,151.59,151.6,150.44,150.45,20192.0
2025-06-02 13:00:00,150.54,150.79,150.37,150.42,18805.0,150.54,150.79,150.37,150.42,18805.0
2025-06-02 13:05:00,150.48,150.8,150.44,150.62,23963.0,150.48,150.8,150.44,150.62,23963.0
2025-06-02 13:10:00,150.69,150.77,150.16,150.16,38015.0,150.69,150.77,150.16,150.16,38015.0
2025-06-02 13:15:00,150.28,150.68,150.25,150.57,10396.0,150.28,150.68,150.25,150.57,10396.0
2025-06-02 13:20:00,150.47,150.59,150.07,150.43,14711.0,150.47,150.59,150.07,150.43,14711.0
2025-06-02 13:25:00,150.52,150.58,149.85,150.15,31063.0,150.52,150.58,149.85,150.15,31063.0
2025-06-02 13:30:00,150.15,150.21,149.88,150.06,14575.0,150.15,150.21,149.88,150.06,14575.0
2025-06-02 13:35:00,150.12,150.28,149.6,149.85,46042.0,150.12,150.28,149.6,149.85,46042.0
2025-06-02 13:40:00,149.86,149.86,149.13,149.14,42644.0,149.86,149.86,149.13,149.14,42644.0
2025-06-02 13:45:00,149.12,149.29,148.8,148.96,30233.0,149.12,149.29,148.8,148.96,30233.0
2025-06-02 13:50:00,148.98,149.28,148.87,149.05,17376.0,148.98,149.28,148.87,149.05,17376.0
2025-06-02 13:55:00,149.14,149.66,149.11,149.46,17435.0,149.14,149.66,149.11,149.46,17435.0
2025-06-02 14:00:00,149.38,149.91,149.37,149.83,13578.0,149.38,149.91,149.37,149.83,13578.0
2025-06-02 14:05:00,149.83,149.83,149.01,149.2,15224.0,149.83,149.83,149.01,149.2,15224.0
2025-06-02 14:10:00,149.17,149.47,148.86,149.47,28516.0,149.17,149.47,148.86,149.47,28516.0
2025-06-02 14:15:00,149.51,149.98,149.5,149.79,13018.0,149.51,149.98,149.5,149.79,13018.0
2025-06-02 14:20:00,149.79,149.88,149.57,149.67,8833.0,149.79,149.88,149.57,149.67,8833.0
2025-06-02 14:25:00,149.61,150.05,149.61,150.0,14320.0,149.61,150.05,149.61,150.0,14320.0
2025-06-02 14:30:00,150.08,150.38,150.08,150.12,18704.0,150.08,150.38,150.08,150.12,18704.0
2025-06-02 14:35:00,150.15,150.24,150.02,150.2,9109.0,150.15,150.24,150.02,150.2,9109.0
2025-06-02 14:40:00,150.12,150.64,150.12,150.51,17803.0,150.12,150.64,150.12,150.51,17803.0
2025-06-02 14:45:00,150.57,150.96,150.5,150.87,35095.0,150.57,150.96,150.5,150.87,35095.0
2025-06-02 14:50:00,150.87,150.96,150.54,150.65,14994.0,150.87,150.96,150.54,150.65,14994.0
2025-06-02 14:55:00,150.62,150.84,150.61,150.69,11073.0,150.62,150.84,150.61,150.69,11073.0
2025-06-02 15:00:00,150.65,150.95,150.57,150.58,9579.0,150.65,150.95,150.57,150.58,9579.0
2025-06-02 15:05:00,150.51,150.59,150.25,150.4,10171.0,150.51,150.59,150.25,150.4,10171.0
2025-06-02 15:10:00,150.49,150.71,150.49,150.51,11684.0,150.49,150.71,150.49,150.51,11684.0
2025-06-02 15:15:00,150.51,150.64,150.36,150.56,16853.0,150.51,150.64,150.36,150.56,16853.0
2025-06-02 15:20:00,150.55,150.56,150.14,150.42,13563.0,150.55,150.56,150.14,150.42,13563.0
2025-06-02 15:25:00,150.39,150.48,150.28,150.45,11716.0,150.39,150.48,150.28,150.45,11716.0
2025-06-02 15:30:00,150.43,150.49,150.21,150.3,22590.0,150.43,150.49,150.21,150.3,22590.0
2025-06-02 15:35:00,150.3,150.36,150.17,150.2,15092.0,150.3,150.36,150.17,150.2,15092.0
2025-06-02 15:40:00,150.17,150.27,149.94,150.27,23772.0,150.17,150.27,149.94,150.27,23772.0
2025-06-02 15:45:00,150.22,150.36,150.17,150.19,17280.0,150.22,150.36,150.17,150.19,17280.0
2025-06-02 15:50:00,150.2,150.3,149.48,149.75,102328.0,150.2,150.3,149.48,149.75,102328.0
2025-06-02 15:55:00,149.79,149.89,149.45,149.6,128434.0,149.79,149.89,149.45,149.6,128434.0
2025-06-03 09:30:00,149.08,149.28,145.89,148.4,112150.0,149.08,149.28,145.89,148.4,112150.0
2025-06-03 09:35:00,148.49,150.14,148.18,149.94,23274.0,148.49,150.14,148.18,149.94,23274.0
2025-06-03 09:40:00,149.94,151.16,149.86,150.59,34418.0,149.94,151.16,149.86,150.59,34418.0
2025-06-03 09:45:00,150.88,152.5,150.65,152.12,86511.0,150.88,152.5,150.65,152.12,86511.0
2025-06-03 09:50:00,152.1,152.77,151.89,152.35,46365.0,152.1,152.77,151.89,152.35,46365.0
2025-06-03 09:55:00,152.46,152.69,151.51,151.59,25655.0,152.46,152.69,151.51,151.59,25655.0
2025-06-03 10:00:00,151.7,153.39,151.68,153.2,47509.0,151.7,153.39,151.68,153.2,47509.0
2025-06-03 10:05:00,153.21,153.59,152.48,152.87,24130.0,153.21,153.59,152.48,152.87,24130.0
2025-06-03 10:10:00,152.87,154.14,152.86,153.76,29662.0,152.87,154.14,152.86,153.76,29662.0
2025-06-03 10:15:00,153.66,153.96,152.71,153.65,38556.0,153.66,153.96,152.71,153.65,38556.0
2025-06-03 10:20:00,153.69,154.63,153.38,154.36,54152.0,153.69,154.63,153.38,154.36,54152.0
2025-06-03 10:25:00,154.45,155.71,154.27,155.39,57887.0,154.45,155.71,154.27,155.39,57887.0
2025-06-03 10:30:00,155.3,156.5,155.3,156.5,90891.0,155.3,156.5,155.3,156.5,90891.0
2025-06-03 10:35:00,156.39,156.9,155.72,156.75,77466.0,156.39,156.9,155.72,156.75,77466.0
2025-06-03 10:40:00,156.7,156.89,156.22,156.35,26581.0,156.7,156.89,156.22,156.35,26581.0
2025-06-03 10:45:00,156.43,156.7,155.75,156.27,27744.0,156.43,156.7,155.75,156.27,27744.0
2025-06-03 10:50:00,156.13,157.06,155.81,156.93,44382.0,156.13,157.06,155.81,156.93,44382.0
2025-06-03 10:55:00,156.88,157.25,156.74,157.0,15926.0,156.88,157.25,156.74,157.0,15926.0
2025-06-03 11:00:00,156.85,157.83,156.61,157.77,37265.0,156.85,157.83,156.61,157.77,37265.0
2025-06-03 11:05:00,157.65,158.14,157.29,157.93,48128.0,157.65,158.14,157.29,157.93,48128.0
2025-06-03 11:10:00,157.93,158.47,157.84,157.95,37767.0,157.93,158.47,157.84,157.95,37767.0
2025-06-03 11:15:00,157.9,157.9,156.68,157.11,32398.0,157.9,157.9,156.68,157.11,32398.0
2025-06-03 11:20:00,156.98,158.07,156.98,157.75,23376.0,156.98,158.07,156.98,157.75,23376.0
2025-06-03 11:25:00,157.74,157.82,157.35,157.45,26673.0,157.74,157.82,157.35,157.45,26673.0
2025-06-03 11:30:00,157.45,158.1,157.16,158.1,26406.0,157.45,158.1,157.16,158.1,26406.0
2025-06-03 11:35:00,158.03,158.7,157.99,158.33,50746.0,158.03,158.7,157.99,158.33,50746.0
2025-06-03 11:40:00,158.44,158.68,158.12,158.17,21408.0,158.44,158.68,158.12,158.17,21408.0
2025-06-03 11:45:00,158.26,158.96,158.22,158.5,21824.0,158.26,158.96,158.22,158.5,21824.0
2025-06-03 11:50:00,158.29,158.41,156.63,156.8,27696.0,158.29,158.41,156.63,156.8,27696.0
2025-06-03 11:55:00,157.0,157.0,156.22,156.72,19637.0,157.0,157.0,156.22,156.72,19637.0
2025-06-03 12:00:00,156.97,157.24,156.76,157.24,7119.0,156.97,157.24,156.76,157.24,7119.0
2025-06-03 12:05:00,157.29,157.47,156.85,157.08,7949.0,157.29,157.47,156.85,157.08,7949.0
2025-06-03 12:10:00,157.12,157.26,156.81,157.11,9495.0,157.12,157.26,156.81,157.11,9495.0
2025-06-03 12:15:00,157.17,157.56,157.1,157.25,9497.0,157.17,157.56,157.1,157.25,9497.0
2025-06-03 12:20:00,157.25,157.68,157.24,157.5,21284.0,157.25,157.68,157.24,157.5,21284.0
2025-06-03 12:25:00,157.5,158.49,157.45,158.08,38877.0,157.5,158.49,157.45,158.08,38877.0
2025-06-03 12:30:00,157.88,158.87,157.87,158.2,59477.0,157.88,158.87,157.87,158.2,59477.0
2025-06-03 12:35:00,158.2,158.31,157.8,158.04,23992.0,158.2,158.31,157.8,158.04,23992.0
2025-06-03 12:40:00,157.97,158.21,157.58,158.04,19553.0,157.97,158.21,157.58,158.04,19553.0
2025-06-03 12:45:00,158.03,158.04,157.03,157.16,13057.0,158.03,158.04,157.03,157.16,13057.0
2025-06-03 12:50:00,157.14,157.42,156.74,156.89,30672.0,157.14,157.42,156.74,156.89,30672.0
2025-06-03 12:55:00,156.93,157.0,156.68,156.93,23341.0,156.93,157.0,156.68,156.93,23341.0
2025-06-03 13:00:00,156.99,157.26,156.76,156.81,14742.0,156.99,157.26,156.76,156.81,14742.0
2025-06-03 13:05:00,156.8,156.8,156.29,156.42,8807.0,156.8,156.8,156.29,156.42,8807.0
2025-06-03 13:10:00,156.42,156.54,156.2,156.24,10050.0,156.42,156.54,156.2,156.24,10050.0
2025-06-03 13:15:00,156.25,156.42,156.15,156.37,13690.0,156.25,156.42,156.15,156.37,13690.0
2025-06-03 13:20:00,156.3,156.85,155.6,156.02,36877.0,156.3,156.85,155.6,156.02,36877.0
2025-06-03 13:25:00,156.02,156.02,155.09,155.55,56147.0,156.02,156.02,155.09,155.55,56147.0
2025-06-03 13:30:00,155.71,156.0,155.58,155.91,10609.0,155.71,156.0,155.58,155.91,10609.0
2025-06-03 13:35:00,155.89,156.11,155.59,155.7,16786.0,155.89,156.11,155.59,155.7,16786.0
2025-06-03 13:40:00,155.59,156.13,155.34,156.13,34097.0,155.59,156.13,155.34,156.13,34097.0
2025-06-03 13:45:00,156.22,157.09,156.17,157.09,10617.0,156.22,157.09,156.17,157.09,10617.0
2025-06-03 13:50:00,157.09,157.62,157.08,157.22,17889.0,157.09,157.62,157.08,157.22,17889.0
2025-06-03 13:55:00,157.11,157.22,156.79,156.85,10032.0,157.11,157.22,156.79,156.85,10032.0
2025-06-03 14:00:00,156.71,157.16,156.25,156.34,27326.0,156.71,157.16,156.25,156.34,27326.0
2025-06-03 14:05:00,156.35,157.01,156.17,156.89,16593.0,156.35,157.01,156.17,156.89,16593.0
2025-06-03 14:10:00,156.92,157.09,156.74,157.09,5114.0,156.92,157.09,156.74,157.09,5114.0
2025-06-03 14:15:00,157.08,157.41,156.89,157.36,6470.0,157.08,157.41,156.89,157.36,6470.0
2025-06-03 14:20:00,157.38,157.77,157.38,157.77,7051.0,157.38,157.77,157.38,157.77,7051.0
2025-06-03 14:25:00,157.71,158.09,157.49,157.58,16220.0,157.71,158.09,157.49,157.58,16220.0
2025-06-03 14:30:00,157.57,157.71,157.39,157.66,21734.0,157.57,157.71,157.39,157.66,21734.0
2025-06-03 14:35:00,157.53,157.58,157.26,157.32,8671.0,157.53,157.58,157.26,157.32,8671.0
2025-06-03 14:40:00,157.37,157.52,157.13,157.41,34832.0,157.37,157.52,157.13,157.41,34832.0
2025-06-03 14:45:00,157.41,157.89,157.23,157.89,34808.0,157.41,157.89,157.23,157.89,34808.0
2025-06-03 14:50:00,157.86,158.11,157.79,157.87,8481.0,157.86,158.11,157.79,157.87,8481.0
2025-06-03 14:55:00,157.92,158.2,157.74,157.74,21716.0,157.92,158.2,157.74,157.74,21716.0
2025-06-03 15:00:00,157.66,158.02,157.53,157.84,12831.0,157.66,158.02,157.53,157.84,12831.0
2025-06-03 15:05:00,157.84,157.84,157.48,157.8,14577.0,157.84,157.84,157.48,157.8,14577.0
2025-06-03 15:10:00,157.76,157.96,157.38,157.75,14880.0,157.76,157.96,157.38,157.75,14880.0
2025-06-03 15:15:00,157.78,158.32,157.7,158.24,12501.0,157.78,158.32,157.7,158.24,12501.0
2025-06-03 15:20:00,158.19,158.77,158.19,158.74,18674.0,158.19,158.77,158.19,158.74,18674.0
2025-06-03 15:25:00,158.7,158.71,158.51,158.6,7529.0,158.7,158.71,158.51,158.6,7529.0
2025-06-03 15:30:00,158.59,158.66,157.97,157.97,24261.0,158.59,158.66,157.97,157.97,24261.0
2025-06-03 15:35:00,157.94,158.35,157.94,157.96,29769.0,157.94,158.35,157.94,157.96,29769.0
2025-06-03 15:40:00,158.01,158.11,157.54,157.73,31672.0,158.01,158.11,157.54,157.73,31672.0
2025-06-03 15:45:00,157.73,159.1,157.73,159.04,87851.0,157.73,159.1,157.73,159.04,87851.0
2025-06-03 15:50:00,159.11,159.5,158.64,158.71,64414.0,159.11,159.5,158.64,158.71,64414.0
2025-06-03 15:55:00,158.8,159.65,158.8,159.35,132322.0,158.8,159.65,158.8,159.35,132322.0
2025-06-04 09:30:00,159.9,159.9,156.85,159.0,88331.0,159.9,159.9,156.85,159.0,88331.0
2025-06-04 09:35:00,159.0,159.74,158.32,159.74,17384.0,159.0,159.74,158.32,159.74,17384.0
2025-06-04 09:40:00,159.73,159.99,158.99,159.01,15897.0,159.73,159.99,158.99,159.01,15897.0
2025-06-04 09:45:00,158.69,159.05,157.91,158.12,17942.0,158.69,159.05,157.91,158.12,17942.0
2025-06-04 09:50:00,158.03,158.05,156.25,157.5,63001.0,158.03,158.05,156.25,157.5,63001.0
2025-06-04 09:55:00,157.34,157.5,156.9,157.44,19024.0,157.34,157.5,156.9,157.44,19024.0
2025-06-04 10:00:00,157.21,157.76,156.93,157.31,71755.0,157.21,157.76,156.93,157.31,71755.0
2025-06-04 10:05:00,157.21,158.61,156.86,158.53,39868.0,157.21,158.61,156.86,158.53,39868.0
2025-06-04 10:10:00,158.53,159.42,158.53,159.09,22630.0,158.53,159.42,158.53,159.09,22630.0
2025-06-04 10:15:00,159.01,159.86,158.91,159.3,19174.0,159.01,159.86,158.91,159.3,19174.0
2025-06-04 10:20:00,159.27,159.28,158.99,159.28,10314.0,159.27,159.28,158.99,159.28,10314.0
2025-06-04 10:25:00,159.24,159.69,159.06,159.24,12242.0,159.24,159.69,159.06,159.24,12242.0
2025-06-04 10:30:00,159.43,159.98,158.42,158.51,11701.0,159.43,159.98,158.42,158.51,11701.0
2025-06-04 10:35:00,158.5,159.2,157.91,158.97,35210.0,158.5,159.2,157.91,158.97,35210.0
2025-06-04 10:40:00,158.88,159.48,158.85,159.21,15563.0,158.88,159.48,158.85,159.21,15563.0
2025-06-04 10:45:00,159.21,159.24,158.85,158.97,17697.0,159.21,159.24,158.85,158.97,17697.0
2025-06-04 10:50:00,159.05,159.84,158.91,159.84,8852.0,159.05,159.84,158.91,159.84,8852.0
2025-06-04 10:55:00,159.7,160.16,159.54,160.05,23496.0,159.7,160.16,159.54,160.05,23496.0
2025-06-04 11:00:00,160.11,160.44,159.76,160.3,35665.0,160.11,160.44,159.76,160.3,35665.0
2025-06-04 11:05:00,160.29,160.7,160.17,160.44,23782.0,160.29,160.7,160.17,160.44,23782.0
2025-06-04 11:10:00,160.49,161.3,160.45,160.78,37893.0,160.49,161.3,160.45,160.78,37893.0
2025-06-04 11:15:00,160.7,161.24,159.95,160.14,22997.0,160.7,161.24,159.95,160.14,22997.0
2025-06-04 11:20:00,160.14,160.6,159.81,160.45,28436.0,160.14,160.6,159.81,160.45,28436.0
2025-06-04 11:25:00,160.45,160.73,160.24,160.57,18263.0,160.45,160.73,160.24,160.57,18263.0
2025-06-04 11:30:00,160.57,160.8,159.54,159.66,13079.0,160.57,160.8,159.54,159.66,13079.0
2025-06-04 11:35:00,159.62,159.74,159.17,159.69,14517.0,159.62,159.74,159.17,159.69,14517.0
2025-06-04 11:40:00,159.77,160.28,159.77,160.14,19848.0,159.77,160.28,159.77,160.14,19848.0
2025-06-04 11:45:00,159.89,160.24,159.86,159.87,18474.0,159.89,160.24,159.86,159.87,18474.0
2025-06-04 11:50:00,159.88,159.88,159.44,159.66,10045.0,159.88,159.88,159.44,159.66,10045.0
2025-06-04 11:55:00,159.64,160.08,159.57,159.97,11537.0,159.64,160.08,159.57,159.97,11537.0
2025-06-04 12:00:00,160.0,160.43,159.76,160.3,8902.0,160.0,160.43,159.76,160.3,8902.0
2025-06-04 12:05:00,160.18,160.42,160.14,160.33,24848.0,160.18,160.42,160.14,160.33,24848.0
2025-06-04 12:10:00,160.3,160.3,159.88,159.96,6355.0,160.3,160.3,159.88,159.96,6355.0
2025-06-04 12:15:00,159.96,160.64,159.95,160.61,7202.0,159.96,160.64,159.95,160.61,7202.0
2025-06-04 12:20:00,160.66,161.21,160.48,161.2,14504.0,160.66,161.21,160.48,161.2,14504.0
2025-06-04 12:25:00,161.13,162.49,161.12,161.89,60975.0,161.13,162.49,161.12,161.89,60975.0
2025-06-04 12:30:00,161.84,162.23,161.48,162.23,27581.0,161.84,162.23,161.48,162.23,27581.0
2025-06-04 12:35:00,162.18,162.35,161.58,161.76,23890.0,162.18,162.35,161.58,161.76,23890.0
2025-06-04 12:40:00,161.64,161.9,161.43,161.9,8933.0,161.64,161.9,161.43,161.9,8933.0
2025-06-04 12:45:00,161.88,162.79,161.78,162.76,57435.0,161.88,162.79,161.78,162.76,57435.0
2025-06-04 12:50:00,162.72,163.17,162.58,162.69,24944.0,162.72,163.17,162.58,162.69,24944.0
2025-06-04 12:55:00,162.77,162.83,161.84,162.11,13425.0,162.77,162.83,161.84,162.11,13425.0
2025-06-04 13:00:00,161.62,162.55,161.62,162.39,9740.0,161.62,162.55,161.62,162.39,9740.0
2025-06-04 13:05:00,162.28,162.53,161.53,161.69,21070.0,162.28,162.53,161.53,161.69,21070.0
2025-06-04 13:10:00,161.54,162.26,161.54,162.05,12449.0,161.54,162.26,161.54,162.05,12449.0
2025-06-04 13:15:00,162.0,162.1,161.7,161.79,11242.0,162.0,162.1,161.7,161.79,11242.0
2025-06-04 13:20:00,161.83,161.83,160.8,161.02,35297.0,161.83,161.83,160.8,161.02,35297.0
2025-06-04 13:25:00,161.03,161.12,160.56,161.05,27096.0,161.03,161.12,160.56,161.05,27096.0
2025-06-04 13:30:00,160.97,161.18,160.79,160.88,10965.0,160.97,161.18,160.79,160.88,10965.0
2025-06-04 13:35:00,160.8,160.98,160.51,160.59,8901.0,160.8,160.98,160.51,160.59,8901.0
2025-06-04 13:40:00,160.68,160.84,160.54,160.71,6479.0,160.68,160.84,160.54,160.71,6479.0
2025-06-04 13:45:00,160.79,160.79,160.44,160.54,3320.0,160.79,160.79,160.44,160.54,3320.0
2025-06-04 13:50:00,160.54,160.75,160.53,160.71,5814.0,160.54,160.75,160.53,160.71,5814.0
2025-06-04 13:55:00,160.78,160.81,160.51,160.74,3110.0,160.78,160.81,160.51,160.74,3110.0
2025-06-04 14:00:00,160.62,161.04,160.55,160.6,6783.0,160.62,161.04,160.55,160.6,6783.0
2025-06-04 14:05:00,160.61,160.82,160.23,160.47,6016.0,160.61,160.82,160.23,160.47,6016.0
2025-06-04 14:10:00,160.41,161.16,160.39,161.08,17485.0,160.41,161.16,160.39,161.08,17485.0
2025-06-04 14:15:00,161.04,161.11,160.8,160.8,17671.0,161.04,161.11,160.8,160.8,17671.0
2025-06-04 14:20:00,160.84,161.07,160.84,160.89,6125.0,160.84,161.07,160.84,160.89,6125.0
2025-06-04 14:25:00,160.84,161.08,160.7,160.94,20129.0,160.84,161.08,160.7,160.94,20129.0
2025-06-04 14:30:00,161.02,161.48,161.02,161.48,5075.0,161.02,161.48,161.02,161.48,5075.0
2025-06-04 14:35:00,161.44,161.59,161.21,161.45,25959.0,161.44,161.59,161.21,161.45,25959.0
2025-06-04 14:40:00,161.46,161.55,161.34,161.47,1624.0,161.46,161.55,161.34,161.47,1624.0
2025-06-04 14:45:00,161.47,161.61,161.45,161.51,11529.0,161.47,161.61,161.45,161.51,11529.0
2025-06-04 14:50:00,161.57,161.64,161.3,161.49,22672.0,161.57,161.64,161.3,161.49,22672.0
2025-06-04 14:55:00,161.47,161.47,160.6,160.79,22034.0,161.47,161.47,160.6,160.79,22034.0
2025-06-04 15:00:00,160.69,160.9,160.49,160.8,7639.0,160.69,160.9,160.49,160.8,7639.0
2025-06-04 15:05:00,160.81,160.82,159.92,159.95,13660.0,160.81,160.82,159.92,159.95,13660.0
2025-06-04 15:10:00,159.91,160.19,159.85,160.07,25837.0,159.91,160.19,159.85,160.07,25837.0
2025-06-04 15:15:00,160.08,160.15,159.67,159.67,16413.0,160.08,160.15,159.67,159.67,16413.0
2025-06-04 15:20:00,159.89,160.11,159.82,160.05,5869.0,159.89,160.11,159.82,160.05,5869.0
2025-06-04 15:25:00,159.94,159.97,159.55,159.75,7706.0,159.94,159.97,159.55,159.75,7706.0
2025-06-04 15:30:00,159.76,160.24,159.63,160.23,15762.0,159.76,160.24,159.63,160.23,15762.0
2025-06-04 15:35:00,160.19,160.8,160.19,160.53,25453.0,160.19,160.8,160.19,160.53,25453.0
2025-06-04 15:40:00,160.52,160.55,160.34,160.54,12860.0,160.52,160.55,160.34,160.54,12860.0
2025-06-04 15:45:00,160.43,160.83,160.42,160.5,15012.0,160.43,160.83,160.42,160.5,15012.0
2025-06-04 15:50:00,160.45,160.45,159.45,159.59,27756.0,160.45,160.45,159.45,159.59,27756.0
2025-06-04 15:55:00,159.64,160.12,159.48,159.86,106560.0,159.64,160.12,159.48,159.86,106560.0
2025-06-05 09:30:00,160.65,161.9,160.25,161.58,111500.0,160.65,161.9,160.25,161.58,111500.0
2025-06-05 09:35:00,161.56,161.57,158.44,158.44,42244.0,161.56,161.57,158.44,158.44,42244.0
2025-06-05 09:40:00,158.97,160.08,158.8,159.98,13979.0,158.97,160.08,158.8,159.98,13979.0
2025-06-05 09:45:00,159.85,160.1,158.41,158.46,15609.0,159.85,160.1,158.41,158.46,15609.0
2025-06-05 09:50:00,158.69,158.75,158.0,158.01,19184.0,158.69,158.75,158.0,158.01,19184.0
2025-06-05 09:55:00,158.0,159.06,157.76,158.68,33174.0,158.0,159.06,157.76,158.68,33174.0
2025-06-05 10:00:00,158.41,159.34,158.41,159.06,11107.0,158.41,159.34,158.41,159.06,11107.0
2025-06-05 10:05:00,159.05,159.86,159.05,159.21,10154.0,159.05,159.86,159.05,159.21,10154.0
2025-06-05 10:10:00,159.49,160.32,159.41,160.31,12270.0,159.49,160.32,159.41,160.31,12270.0
2025-06-05 10:15:00,160.31,160.33,159.01,159.4,14387.0,160.31,160.33,159.01,159.4,14387.0
2025-06-05 10:20:00,159.52,160.46,159.27,160.35,7701.0,159.52,160.46,159.27,160.35,7701.0
2025-06-05 10:25:00,160.31,160.65,160.06,160.34,9339.0,160.31,160.65,160.06,160.34,9339.0
2025-06-05 10:30:00,160.39,160.49,159.77,159.78,9038.0,160.39,160.49,159.77,159.78,9038.0
2025-06-05 10:35:00,159.79,160.35,159.39,160.31,22002.0,159.79,160.35,159.39,160.31,22002.0
2025-06-05 10:40:00,160.22,160.79,159.85,160.46,16202.0,160.22,160.79,159.85,160.46,16202.0
2025-06-05 10:45:00,160.5,160.71,159.9,159.9,5815.0,160.5,160.71,159.9,159.9,5815.0
2025-06-05 10:50:00,159.65,160.15,159.58,160.01,21768.0,159.65,160.15,159.58,160.01,21768.0
2025-06-05 10:55:00,160.18,160.75,160.14,160.69,3840.0,160.18,160.75,160.14,160.69,3840.0
2025-06-05 11:00:00,160.67,160.97,160.39,160.69,11669.0,160.67,160.97,160.39,160.69,11669.0
2025-06-05 11:05:00,160.71,160.81,160.29,160.52,11506.0,160.71,160.81,160.29,160.52,11506.0
2025-06-05 11:10:00,160.51,161.18,160.51,160.62,15939.0,160.51,161.18,160.51,160.62,15939.0
2025-06-05 11:15:00,160.64,160.9,160.53,160.78,4892.0,160.64,160.9,160.53,160.78,4892.0
2025-06-05 11:20:00,160.78,161.08,160.67,160.9,14131.0,160.78,161.08,160.67,160.9,14131.0
2025-06-05 11:25:00,160.86,161.16,160.63,161.12,19557.0,160.86,161.16,160.63,161.12,19557.0
2025-06-05 11:30:00,161.04,161.46,161.04,161.08,30894.0,161.04,161.46,161.04,161.08,30894.0
2025-06-05 11:35:00,161.3,161.48,161.17,161.34,4358.0,161.3,161.48,161.17,161.34,4358.0
2025-06-05 11:40:00,161.4,161.77,161.2,161.29,9293.0,161.4,161.77,161.2,161.29,9293.0
2025-06-05 11:45:00,161.18,161.37,161.02,161.28,5956.0,161.18,161.37,161.02,161.28,5956.0
2025-06-05 11:50:00,161.36,161.36,161.0,161.11,3101.0,161.36,161.36,161.0,161.11,3101.0
2025-06-05 11:55:00,161.28,162.07,161.28,161.89,16477.0,161.28,162.07,161.28,161.89,16477.0
2025-06-05 12:00:00,161.89,162.39,161.89,162.11,6995.0,161.89,162.39,161.89,162.11,6995.0
2025-06-05 12:05:00,162.05,162.2,161.69,161.69,7248.0,162.05,162.2,161.69,161.69,7248.0
2025-06-05 12:10:00,161.81,161.93,161.41,161.46,7054.0,161.81,161.93,161.41,161.46,7054.0
2025-06-05 12:15:00,161.45,161.53,161.13,161.39,7982.0,161.45,161.53,161.13,161.39,7982.0
2025-06-05 12:20:00,161.41,162.26,161.4,162.01,11035.0,161.41,162.26,161.4,162.01,11035.0
2025-06-05 12:25:00,162.02,162.57,162.02,162.49,11414.0,162.02,162.57,162.02,162.49,11414.0
2025-06-05 12:30:00,162.58,162.62,162.38,162.4,16866.0,162.58,162.62,162.38,162.4,16866.0
2025-06-05 12:35:00,162.34,162.34,161.8,161.86,7246.0,162.34,162.34,161.8,161.86,7246.0
2025-06-05 12:40:00,161.8,162.28,161.73,161.96,4873.0,161.8,162.28,161.73,161.96,4873.0
2025-06-05 12:45:00,161.94,161.94,160.3,160.41,33280.0,161.94,161.94,160.3,160.41,33280.0
2025-06-05 12:50:00,160.68,160.68,160.0,160.28,52961.0,160.68,160.68,160.0,160.28,52961.0
2025-06-05 12:55:00,160.09,160.46,159.92,160.03,16827.0,160.09,160.46,159.92,160.03,16827.0
2025-06-05 13:00:00,159.88,160.04,159.71,159.73,21468.0,159.88,160.04,159.71,159.73,21468.0
2025-06-05 13:05:00,159.75,160.83,159.7,160.7,10887.0,159.75,160.83,159.7,160.7,10887.0
2025-06-05 13:10:00,160.8,161.13,160.75,161.0,10354.0,160.8,161.13,160.75,161.0,10354.0
2025-06-05 13:15:00,160.86,161.11,160.81,161.1,7226.0,160.86,161.11,160.81,161.1,7226.0
2025-06-05 13:20:00,161.2,161.67,161.17,161.67,7877.0,161.2,161.67,161.17,161.67,7877.0
2025-06-05 13:25:00,161.67,161.99,161.55,161.82,50180.0,161.67,161.99,161.55,161.82,50180.0
2025-06-05 13:30:00,161.76,162.2,161.75,162.19,11731.0,161.76,162.2,161.75,162.19,11731.0
2025-06-05 13:35:00,162.17,162.24,161.76,161.84,26554.0,162.17,162.24,161.76,161.84,26554.0
2025-06-05 13:40:00,161.85,164.8,161.63,164.0,67131.0,161.85,164.8,161.63,164.0,67131.0
2025-06-05 13:45:00,164.03,164.03,162.39,163.16,70009.0,164.03,164.03,162.39,163.16,70009.0
2025-06-05 13:50:00,163.19,163.98,163.16,163.92,43044.0,163.19,163.98,163.16,163.92,43044.0
2025-06-05 13:55:00,163.91,164.19,163.13,163.31,66990.0,163.91,164.19,163.13,163.31,66990.0
2025-06-05 14:00:00,163.34,163.44,162.6,163.42,48143.0,163.34,163.44,162.6,163.42,48143.0
2025-06-05 14:05:00,163.49,163.79,163.11,163.75,12108.0,163.49,163.79,163.11,163.75,12108.0
2025-06-05 14:10:00,163.78,164.45,163.52,163.88,27051.0,163.78,164.45,163.52,163.88,27051.0
2025-06-05 14:15:00,163.87,164.43,163.6,164.43,13544.0,163.87,164.43,163.6,164.43,13544.0
2025-06-05 14:20:00,164.44,165.33,164.24,165.31,68406.0,164.44,165.33,164.24,165.31,68406.0
2025-06-05 14:25:00,165.33,165.64,165.17,165.38,34228.0,165.33,165.64,165.17,165.38,34228.0
2025-06-05 14:30:00,165.38,166.26,165.34,166.24,29693.0,165.38,166.26,165.34,166.24,29693.0
2025-06-05 14:35:00,166.13,166.8,166.0,166.22,100678.0,166.13,166.8,166.0,166.22,100678.0
2025-06-05 14:40:00,166.27,167.2,166.17,166.89,37408.0,166.27,167.2,166.17,166.89,37408.0
2025-06-05 14:45:00,166.9,167.14,165.95,166.14,85250.0,166.9,167.14,165.95,166.14,85250.0
2025-06-05 14:50:00,166.29,166.62,165.43,165.59,31879.0,166.29,166.62,165.43,165.59,31879.0
2025-06-05 14:55:00,165.58,165.85,165.1,165.13,24808.0,165.58,165.85,165.1,165.13,24808.0
2025-06-05 15:00:00,165.13,165.22,163.43,164.06,61308.0,165.13,165.22,163.43,164.06,61308.0
2025-06-05 15:05:00,164.19,164.43,163.88,164.02,17090.0,164.19,164.43,163.88,164.02,17090.0
2025-06-05 15:10:00,164.06,164.06,162.28,162.38,43556.0,164.06,164.06,162.28,162.38,43556.0
2025-06-05 15:15:00,162.28,162.35,161.37,162.05,17794.0,162.28,162.35,161.37,162.05,17794.0
2025-06-05 15:20:00,162.0,162.16,161.53,161.75,37850.0,162.0,162.16,161.53,161.75,37850.0
2025-06-05 15:25:00,161.78,162.76,161.4,162.66,34525.0,161.78,162.76,161.4,162.66,34525.0
2025-06-05 15:30:00,162.66,163.65,162.66,163.51,24235.0,162.66,163.65,162.66,163.51,24235.0
2025-06-05 15:35:00,163.44,164.17,163.41,163.94,12274.0,163.44,164.17,163.41,163.94,12274.0
2025-06-05 15:40:00,163.96,164.2,163.68,164.08,19636.0,163.96,164.2,163.68,164.08,19636.0
2025-06-05 15:45:00,163.95,164.09,163.67,163.72,13779.0,163.95,164.09,163.67,163.72,13779.0
2025-06-05 15:50:00,163.7,163.86,163.34,163.63,42770.0,163.7,163.86,163.34,163.63,42770.0
2025-06-05 15:55:00,163.7,164.35,163.65,163.94,113866.0,163.7,164.35,163.65,163.94,113866.0
2025-06-06 09:30:00,165.14,166.18,163.52,166.18,73576.0,165.14,166.18,163.52,166.18,73576.0
2025-06-06 09:35:00,166.05,166.81,165.99,166.5,24168.0,166.05,166.81,165.99,166.5,24168.0
2025-06-06 09:40:00,166.32,166.92,165.82,166.66,43719.0,166.32,166.92,165.82,166.66,43719.0
2025-06-06 09:45:00,166.72,166.86,164.75,164.92,29844.0,166.72,166.86,164.75,164.92,29844.0
2025-06-06 09:50:00,165.0,165.13,163.57,163.7,31215.0,165.0,165.13,163.57,163.7,31215.0
2025-06-06 09:55:00,163.57,163.9,162.5,163.9,37014.0,163.57,163.9,162.5,163.9,37014.0
2025-06-06 10:00:00,163.9,164.51,162.9,163.56,13854.0,163.9,164.51,162.9,163.56,13854.0
2025-06-06 10:05:00,163.67,164.4,163.67,164.25,9394.0,163.67,164.4,163.67,164.25,9394.0
2025-06-06 10:10:00,164.2,164.95,164.0,164.81,6712.0,164.2,164.95,164.0,164.81,6712.0
2025-06-06 10:15:00,164.83,165.23,164.53,164.92,5694.0,164.83,165.23,164.53,164.92,5694.0
2025-06-06 10:20:00,165.25,165.26,164.89,164.89,3868.0,165.25,165.26,164.89,164.89,3868.0
2025-06-06 10:25:00,164.87,164.87,164.06,164.45,9450.0,164.87,164.87,164.06,164.45,9450.0
2025-06-06 10:30:00,164.36,164.84,164.29,164.52,6668.0,164.36,164.84,164.29,164.52,6668.0
2025-06-06 10:35:00,164.53,165.04,164.52,164.68,5351.0,164.53,165.04,164.52,164.68,5351.0
2025-06-06 10:40:00,164.5,164.98,164.36,164.54,8310.0,164.5,164.98,164.36,164.54,8310.0
2025-06-06 10:45:00,164.63,165.14,164.46,164.66,5853.0,164.63,165.14,164.46,164.66,5853.0
2025-06-06 10:50:00,164.36,164.92,164.33,164.92,9939.0,164.36,164.92,164.33,164.92,9939.0
2025-06-06 10:55:00,165.0,165.19,164.73,165.07,21218.0,165.0,165.19,164.73,165.07,21218.0
2025-06-06 11:00:00,165.08,166.0,165.0,165.58,21963.0,165.08,166.0,165.0,165.58,21963.0
2025-06-06 11:05:00,165.73,166.26,165.72,165.8,8566.0,165.73,166.26,165.72,165.8,8566.0
2025-06-06 11:10:00,165.75,166.46,165.67,166.46,11603.0,165.75,166.46,165.67,166.46,11603.0
2025-06-06 11:15:00,166.39,166.39,165.47,165.68,12595.0,166.39,166.39,165.47,165.68,12595.0
2025-06-06 11:20:00,165.56,166.4,165.32,166.35,21320.0,165.56,166.4,165.32,166.35,21320.0
2025-06-06 11:25:00,166.4,166.5,165.62,165.66,14350.0,166.4,166.5,165.62,165.66,14350.0
2025-06-06 11:30:00,165.66,165.91,165.37,165.43,5537.0,165.66,165.91,165.37,165.43,5537.0
2025-06-06 11:35:00,165.41,165.41,165.12,165.28,3600.0,165.41,165.41,165.12,165.28,3600.0
2025-06-06 11:40:00,165.28,165.3,164.87,164.97,8129.0,165.28,165.3,164.87,164.97,8129.0
2025-06-06 11:45:00,164.97,165.15,164.63,164.94,15760.0,164.97,165.15,164.63,164.94,15760.0
2025-06-06 11:50:00,165.03,165.13,164.83,165.13,14611.0,165.03,165.13,164.83,165.13,14611.0
2025-06-06 11:55:00,165.1,165.53,165.05,165.44,6662.0,165.1,165.53,165.05,165.44,6662.0
2025-06-06 12:00:00,165.3,165.61,165.21,165.3,5794.0,165.3,165.61,165.21,165.3,5794.0
2025-06-06 12:05:00,165.29,165.62,165.07,165.52,9068.0,165.29,165.62,165.07,165.52,9068.0
2025-06-06 12:10:00,165.5,165.72,165.33,165.39,7253.0,165.5,165.72,165.33,165.39,7253.0
2025-06-06 12:15:00,165.38,165.8,165.38,165.8,3716.0,165.38,165.8,165.38,165.8,3716.0
2025-06-06 12:20:00,165.79,165.91,165.48,165.68,4220.0,165.79,165.91,165.48,165.68,4220.0
2025-06-06 12:25:00,165.5,165.68,165.31,165.68,4927.0,165.5,165.68,165.31,165.68,4927.0
2025-06-06 12:30:00,165.67,166.0,165.67,165.91,3609.0,165.67,166.0,165.67,165.91,3609.0
2025-06-06 12:35:00,165.91,165.91,165.44,165.55,7253.0,165.91,165.91,165.44,165.55,7253.0
2025-06-06 12:40:00,165.59,165.7,165.31,165.46,6150.0,165.59,165.7,165.31,165.46,6150.0
2025-06-06 12:45:00,165.37,165.8,165.36,165.8,5054.0,165.37,165.8,165.36,165.8,5054.0
2025-06-06 12:50:00,165.75,165.75,164.98,165.12,7093.0,165.75,165.75,164.98,165.12,7093.0
2025-06-06 12:55:00,165.06,165.06,164.77,165.04,5374.0,165.06,165.06,164.77,165.04,5374.0
2025-06-06 13:00:00,165.09,165.16,164.68,164.68,5174.0,165.09,165.16,164.68,164.68,5174.0
2025-06-06 13:05:00,164.66,164.66,164.45,164.53,2726.0,164.66,164.66,164.45,164.53,2726.0
2025-06-06 13:10:00,164.5,164.79,164.32,164.67,4506.0,164.5,164.79,164.32,164.67,4506.0
2025-06-06 13:15:00,164.6,165.13,164.54,165.13,3203.0,164.6,165.13,164.54,165.13,3203.0
2025-06-06 13:20:00,165.12,165.22,165.01,165.22,3525.0,165.12,165.22,165.01,165.22,3525.0
2025-06-06 13:25:00,165.17,165.18,164.86,164.9,3287.0,165.17,165.18,164.86,164.9,3287.0
2025-06-06 13:30:00,164.9,165.17,164.84,165.15,3353.0,164.9,165.17,164.84,165.15,3353.0
2025-06-06 13:35:00,165.12,165.12,164.46,164.46,5365.0,165.12,165.12,164.46,164.46,5365.0
2025-06-06 13:40:00,164.58,164.98,164.58,164.94,4538.0,164.58,164.98,164.58,164.94,4538.0
2025-06-06 13:45:00,164.82,164.83,164.37,164.37,5470.0,164.82,164.83,164.37,164.37,5470.0
2025-06-06 13:50:00,164.55,164.72,164.43,164.71,2155.0,164.55,164.72,164.43,164.71,2155.0
2025-06-06 13:55:00,164.5,164.7,164.22,164.22,3396.0,164.5,164.7,164.22,164.22,3396.0
2025-06-06 14:00:00,164.29,164.55,164.11,164.55,6049.0,164.29,164.55,164.11,164.55,6049.0
2025-06-06 14:05:00,164.43,164.6,164.13,164.25,6008.0,164.43,164.6,164.13,164.25,6008.0
2025-06-06 14:10:00,164.27,164.27,163.94,164.06,6223.0,164.27,164.27,163.94,164.06,6223.0
2025-06-06 14:15:00,164.06,164.3,164.03,164.3,6830.0,164.06,164.3,164.03,164.3,6830.0
2025-06-06 14:20:00,164.24,164.26,163.96,163.96,3309.0,164.24,164.26,163.96,163.96,3309.0
2025-06-06 14:25:00,163.96,164.11,163.73,164.11,6099.0,163.96,164.11,163.73,164.11,6099.0
2025-06-06 14:30:00,164.18,164.47,164.1,164.28,5224.0,164.18,164.47,164.1,164.28,5224.0
2025-06-06 14:35:00,164.39,165.42,164.38,165.33,26719.0,164.39,165.42,164.38,165.33,26719.0
2025-06-06 14:40:00,165.27,165.28,164.92,165.15,15547.0,165.27,165.28,164.92,165.15,15547.0
2025-06-06 14:45:00,165.06,165.07,164.6,164.61,12077.0,165.06,165.07,164.6,164.61,12077.0
2025-06-06 14:50:00,164.59,164.73,164.31,164.31,18169.0,164.59,164.73,164.31,164.31,18169.0
2025-06-06 14:55:00,164.44,164.78,164.44,164.7,14166.0,164.44,164.78,164.44,164.7,14166.0
2025-06-06 15:00:00,164.62,165.0,164.61,165.0,7939.0,164.62,165.0,164.61,165.0,7939.0
2025-06-06 15:05:00,165.02,165.19,164.87,165.12,6914.0,165.02,165.19,164.87,165.12,6914.0
2025-06-06 15:10:00,165.03,165.19,164.91,165.11,6331.0,165.03,165.19,164.91,165.11,6331.0
2025-06-06 15:15:00,165.03,165.35,165.03,165.25,13660.0,165.03,165.35,165.03,165.25,13660.0
2025-06-06 15:20:00,165.25,165.4,165.11,165.19,15405.0,165.25,165.4,165.11,165.19,15405.0
2025-06-06 15:25:00,165.19,165.61,165.19,165.56,13423.0,165.19,165.61,165.19,165.56,13423.0
2025-06-06 15:30:00,165.56,165.68,165.4,165.64,16396.0,165.56,165.68,165.4,165.64,16396.0
2025-06-06 15:35:00,165.71,165.96,165.66,165.78,40322.0,165.71,165.96,165.66,165.78,40322.0
2025-06-06 15:40:00,165.8,166.15,165.8,166.12,30788.0,165.8,166.15,165.8,166.12,30788.0
2025-06-06 15:45:00,166.12,166.29,165.87,165.92,33427.0,166.12,166.29,165.87,165.92,33427.0
2025-06-06 15:50:00,166.04,166.41,165.92,166.16,47679.0,166.04,166.41,165.92,166.16,47679.0
2025-06-06 15:55:00,166.35,166.67,166.24,166.35,112403.0,166.35,166.67,166.24,166.35,112403.0
2025-06-09 09:30:00,167.85,168.63,166.05,167.12,74080.0,167.85,168.63,166.05,167.12,74080.0
2025-06-09 09:35:00,167.21,167.39,165.65,166.47,36812.0,167.21,167.39,165.65,166.47,36812.0
2025-06-09 09:40:00,166.52,167.49,164.75,165.18,28829.0,166.52,167.49,164.75,165.18,28829.0
2025-06-09 09:45:00,164.99,164.99,163.68,163.83,31956.0,164.99,164.99,163.68,163.83,31956.0
2025-06-09 09:50:00,163.64,164.58,163.01,163.69,25292.0,163.64,164.58,163.01,163.69,25292.0
2025-06-09 09:55:00,163.4,164.2,162.72,163.98,20823.0,163.4,164.2,162.72,163.98,20823.0
2025-06-09 10:00:00,164.12,165.35,164.01,164.89,23352.0,164.12,165.35,164.01,164.89,23352.0
2025-06-09 10:05:00,165.04,165.39,164.07,164.47,13549.0,165.04,165.39,164.07,164.47,13549.0
2025-06-09 10:10:00,164.62,165.01,164.32,164.47,10951.0,164.62,165.01,164.32,164.47,10951.0
2025-06-09 10:15:00,164.6,164.79,162.61,162.86,47986.0,164.6,164.79,162.61,162.86,47986.0
2025-06-09 10:20:00,163.02,163.61,162.87,163.08,20794.0,163.02,163.61,162.87,163.08,20794.0
2025-06-09 10:25:00,163.0,163.43,162.7,163.0,23461.0,163.0,163.43,162.7,163.0,23461.0
2025-06-09 10:30:00,162.92,163.22,162.18,162.34,18686.0,162.92,163.22,162.18,162.34,18686.0
2025-06-09 10:35:00,162.26,162.83,162.23,162.5,15533.0,162.26,162.83,162.23,162.5,15533.0
2025-06-09 10:40:00,162.55,162.62,161.7,161.7,24032.0,162.55,162.62,161.7,161.7,24032.0
2025-06-09 10:45:00,161.7,161.93,161.45,161.77,23887.0,161.7,161.93,161.45,161.77,23887.0
2025-06-09 10:50:00,161.89,162.27,161.79,161.86,12298.0,161.89,162.27,161.79,161.86,12298.0
2025-06-09 10:55:00,161.82,162.15,161.35,162.15,16477.0,161.82,162.15,161.35,162.15,16477.0
2025-06-09 11:00:00,162.11,162.65,162.04,162.65,20023.0,162.11,162.65,162.04,162.65,20023.0
2025-06-09 11:05:00,162.51,163.11,162.51,162.98,16292.0,162.51,163.11,162.51,162.98,16292.0
2025-06-09 11:10:00,163.02,163.6,162.96,163.6,20499.0,163.02,163.6,162.96,163.6,20499.0
2025-06-09 11:15:00,163.5,163.59,162.5,162.65,27955.0,163.5,163.59,162.5,162.65,27955.0
2025-06-09 11:20:00,162.71,162.71,162.19,162.23,6723.0,162.71,162.71,162.19,162.23,6723.0
2025-06-09 11:25:00,162.23,162.62,161.9,162.62,13524.0,162.23,162.62,161.9,162.62,13524.0
2025-06-09 11:30:00,162.65,163.13,162.55,162.56,9827.0,162.65,163.13,162.55,162.56,9827.0
2025-06-09 11:35:00,162.55,162.62,162.2,162.4,8169.0,162.55,162.62,162.2,162.4,8169.0
2025-06-09 11:40:00,162.48,163.0,162.3,162.92,13718.0,162.48,163.0,162.3,162.92,13718.0
2025-06-09 11:45:00,162.95,163.04,162.39,162.4,11019.0,162.95,163.04,162.39,162.4,11019.0
2025-06-09 11:50:00,162.48,162.7,162.36,162.36,7705.0,162.48,162.7,162.36,162.36,7705.0
2025-06-09 11:55:00,162.44,162.91,162.39,162.48,10175.0,162.44,162.91,162.39,162.48,10175.0
2025-06-09 12:00:00,162.48,162.61,162.14,162.23,9436.0,162.48,162.61,162.14,162.23,9436.0
2025-06-09 12:05:00,162.23,162.55,162.2,162.37,12846.0,162.23,162.55,162.2,162.37,12846.0
2025-06-09 12:10:00,162.37,162.43,162.08,162.2,6854.0,162.37,162.43,162.08,162.2,6854.0
2025-06-09 12:15:00,162.15,162.22,162.07,162.14,5088.0,162.15,162.22,162.07,162.14,5088.0
2025-06-09 12:20:00,162.23,162.26,161.93,162.23,10079.0,162.23,162.26,161.93,162.23,10079.0
2025-06-09 12:25:00,162.24,162.34,161.91,162.09,7224.0,162.24,162.34,161.91,162.09,7224.0
2025-06-09 12:30:00,162.0,162.33,161.7,162.28,16560.0,162.0,162.33,161.7,162.28,16560.0
2025-06-09 12:35:00,162.28,162.79,162.27,162.67,7718.0,162.28,162.79,162.27,162.67,7718.0
2025-06-09 12:40:00,162.71,162.78,162.57,162.61,5752.0,162.71,162.78,162.57,162.61,5752.0
2025-06-09 12:45:00,162.72,162.72,162.4,162.61,3658.0,162.72,162.72,162.4,162.61,3658.0
2025-06-09 12:50:00,162.65,163.18,162.65,163.0,12609.0,162.65,163.18,162.65,163.0,12609.0
2025-06-09 12:55:00,163.09,163.09,162.85,162.9,7355.0,163.09,163.09,162.85,162.9,7355.0
2025-06-09 13:00:00,162.88,162.95,162.76,162.95,5459.0,162.88,162.95,162.76,162.95,5459.0
2025-06-09 13:05:00,162.96,163.46,162.91,163.35,10036.0,162.96,163.46,162.91,163.35,10036.0
2025-06-09 13:10:00,163.44,163.53,163.19,163.48,11409.0,163.44,163.53,163.19,163.48,11409.0
2025-06-09 13:15:00,163.38,163.53,163.31,163.43,6797.0,163.38,163.53,163.31,163.43,6797.0
2025-06-09 13:20:00,163.34,163.67,163.19,163.67,12495.0,163.34,163.67,163.19,163.67,12495.0
2025-06-09 13:25:00,163.7,163.85,163.65,163.67,5582.0,163.7,163.85,163.65,163.67,5582.0
2025-06-09 13:30:00,163.66,163.8,163.41,163.42,3214.0,163.66,163.8,163.41,163.42,3214.0
2025-06-09 13:35:00,163.5,163.74,163.39,163.67,7948.0,163.5,163.74,163.39,163.67,7948.0
2025-06-09 13:40:00,163.71,163.71,163.25,163.4,7776.0,163.71,163.71,163.25,163.4,7776.0
2025-06-09 13:45:00,163.39,163.46,163.15,163.15,5576.0,163.39,163.46,163.15,163.15,5576.0
2025-06-09 13:50:00,163.2,163.2,163.0,163.02,2394.0,163.2,163.2,163.0,163.02,2394.0
2025-06-09 13:55:00,163.02,163.03,162.87,162.9,2609.0,163.02,163.03,162.87,162.9,2609.0
2025-06-09 14:00:00,162.89,163.14,162.65,162.81,5528.0,162.89,163.14,162.65,162.81,5528.0
2025-06-09 14:05:00,162.69,163.06,162.65,162.99,3100.0,162.69,163.06,162.65,162.99,3100.0
2025-06-09 14:10:00,163.0,163.08,162.79,163.08,5613.0,163.0,163.08,162.79,163.08,5613.0
2025-06-09 14:15:00,163.11,163.21,162.78,162.81,2560.0,163.11,163.21,162.78,162.81,2560.0
2025-06-09 14:20:00,162.81,162.89,162.32,162.37,6825.0,162.81,162.89,162.32,162.37,6825.0
2025-06-09 14:25:00,162.31,162.61,161.97,162.53,13422.0,162.31,162.61,161.97,162.53,13422.0
2025-06-09 14:30:00,162.53,162.7,162.34,162.63,20706.0,162.53,162.7,162.34,162.63,20706.0
2025-06-09 14:35:00,162.63,162.69,162.44,162.56,4125.0,162.63,162.69,162.44,162.56,4125.0
2025-06-09 14:40:00,162.48,162.57,162.4,162.53,1950.0,162.48,162.57,162.4,162.53,1950.0
2025-06-09 14:45:00,162.52,162.68,162.37,162.42,5189.0,162.52,162.68,162.37,162.42,5189.0
2025-06-09 14:50:00,162.38,162.55,162.33,162.43,6142.0,162.38,162.55,162.33,162.43,6142.0
2025-06-09 14:55:00,162.43,162.43,162.23,162.28,6269.0,162.43,162.43,162.23,162.28,6269.0
2025-06-09 15:00:00,162.21,162.54,162.12,162.21,8598.0,162.21,162.54,162.12,162.21,8598.0
2025-06-09 15:05:00,162.27,162.46,162.1,162.1,6578.0,162.27,162.46,162.1,162.1,6578.0
2025-06-09 15:10:00,162.23,162.24,161.77,161.81,9275.0,162.23,162.24,161.77,161.81,9275.0
2025-06-09 15:15:00,161.75,161.75,161.33,161.46,12093.0,161.75,161.75,161.33,161.46,12093.0
2025-06-09 15:20:00,161.48,161.64,161.0,161.06,26280.0,161.48,161.64,161.0,161.06,26280.0
2025-06-09 15:25:00,161.06,161.25,161.0,161.1,40641.0,161.06,161.25,161.0,161.1,40641.0
2025-06-09 15:30:00,161.08,161.1,160.77,160.77,16764.0,161.08,161.1,160.77,160.77,16764.0
2025-06-09 15:35:00,160.72,161.44,160.71,161.26,14975.0,160.72,161.44,160.71,161.26,14975.0
2025-06-09 15:40:00,161.31,161.31,160.89,161.05,14250.0,161.31,161.31,160.89,161.05,14250.0
2025-06-09 15:45:00,161.09,161.14,160.72,161.02,19276.0,161.09,161.14,160.72,161.02,19276.0
2025-06-09 15:50:00,161.1,161.9,161.01,161.21,33719.0,161.1,161.9,161.01,161.21,33719.0
2025-06-09 15:55:00,161.31,161.38,160.09,160.14,128744.0,161.31,161.38,160.09,160.14,128744.0
2025-06-10 09:30:00,162.47,163.65,162.15,163.2,79372.0,162.47,163.65,162.15,163.2,79372.0
2025-06-10 09:35:00,163.0,163.3,161.11,161.26,26832.0,163.0,163.3,161.11,161.26,26832.0
2025-06-10 09:40:00,161.33,161.45,160.09,160.25,30264.0,161.33,161.45,160.09,160.25,30264.0
2025-06-10 09:45:00,160.31,160.83,160.13,160.33,25313.0,160.31,160.83,160.13,160.33,25313.0
2025-06-10 09:50:00,160.34,161.9,160.05,161.72,26338.0,160.34,161.9,160.05,161.72,26338.0
2025-06-10 09:55:00,161.58,161.59,159.85,160.1,23419.0,161.58,161.59,159.85,160.1,23419.0
2025-06-10 10:00:00,160.17,161.71,160.03,161.41,25592.0,160.17,161.71,160.03,161.41,25592.0
2025-06-10 10:05:00,161.44,161.88,160.79,160.81,12476.0,161.44,161.88,160.79,160.81,12476.0
2025-06-10 10:10:00,160.55,161.33,160.25,161.25,9821.0,160.55,161.33,160.25,161.25,9821.0
2025-06-10 10:15:00,161.14,161.92,161.0,161.0,15366.0,161.14,161.92,161.0,161.0,15366.0
2025-06-10 10:20:00,161.16,162.23,160.95,161.94,12199.0,161.16,162.23,160.95,161.94,12199.0
2025-06-10 10:25:00,161.95,162.25,161.8,162.16,32305.0,161.95,162.25,161.8,162.16,32305.0
2025-06-10 10:30:00,162.25,163.05,162.25,162.74,22142.0,162.25,163.05,162.25,162.74,22142.0
2025-06-10 10:35:00,163.02,163.86,162.55,163.4,47202.0,163.02,163.86,162.55,163.4,47202.0
2025-06-10 10:40:00,163.47,163.8,162.81,162.81,17184.0,163.47,163.8,162.81,162.81,17184.0
2025-06-10 10:45:00,162.83,163.12,162.4,163.02,8811.0,162.83,163.12,162.4,163.02,8811.0
2025-06-10 10:50:00,163.01,163.56,162.82,163.15,36013.0,163.01,163.56,162.82,163.15,36013.0
2025-06-10 10:55:00,163.15,163.79,163.01,163.62,20914.0,163.15,163.79,163.01,163.62,20914.0
2025-06-10 11:00:00,163.61,163.96,163.43,163.46,23866.0,163.61,163.96,163.43,163.46,23866.0
2025-06-10 11:05:00,163.56,164.23,163.25,163.4,16021.0,163.56,164.23,163.25,163.4,16021.0
2025-06-10 11:10:00,163.41,163.85,163.4,163.85,6059.0,163.41,163.85,163.4,163.85,6059.0
2025-06-10 11:15:00,163.69,164.49,163.65,164.37,17234.0,163.69,164.49,163.65,164.37,17234.0
2025-06-10 11:20:00,164.37,164.51,164.04,164.16,11668.0,164.37,164.51,164.04,164.16,11668.0
2025-06-10 11:25:00,164.26,164.5,163.59,163.59,11683.0,164.26,164.5,163.59,163.59,11683.0
2025-06-10 11:30:00,163.75,163.78,163.34,163.63,17665.0,163.75,163.78,163.34,163.63,17665.0
2025-06-10 11:35:00,163.68,163.93,162.86,163.02,20786.0,163.68,163.93,162.86,163.02,20786.0
2025-06-10 11:40:00,163.16,163.82,162.75,163.8,7314.0,163.16,163.82,162.75,163.8,7314.0
2025-06-10 11:45:00,163.85,164.03,163.38,163.39,10191.0,163.85,164.03,163.38,163.39,10191.0
2025-06-10 11:50:00,163.39,164.39,163.37,164.16,35658.0,163.39,164.39,163.37,164.16,35658.0
2025-06-10 11:55:00,164.11,164.42,164.04,164.24,10768.0,164.11,164.42,164.04,164.24,10768.0
2025-06-10 12:00:00,164.31,164.77,164.21,164.21,15068.0,164.31,164.77,164.21,164.21,15068.0
2025-06-10 12:05:00,164.11,164.11,163.59,163.81,11917.0,164.11,164.11,163.59,163.81,11917.0
2025-06-10 12:10:00,163.87,164.33,163.21,163.67,29149.0,163.87,164.33,163.21,163.67,29149.0
2025-06-10 12:15:00,163.6,163.73,163.0,163.13,4650.0,163.6,163.73,163.0,163.13,4650.0
2025-06-10 12:20:00,163.18,163.25,162.74,162.74,5225.0,163.18,163.25,162.74,162.74,5225.0
2025-06-10 12:25:00,162.71,163.01,162.51,162.69,11916.0,162.71,163.01,162.51,162.69,11916.0
2025-06-10 12:30:00,162.8,163.01,162.7,162.79,4128.0,162.8,163.01,162.7,162.79,4128.0
2025-06-10 12:35:00,162.86,162.87,162.33,162.44,17324.0,162.86,162.87,162.33,162.44,17324.0
2025-06-10 12:40:00,162.49,162.64,162.25,162.52,4466.0,162.49,162.64,162.25,162.52,4466.0
2025-06-10 12:45:00,162.58,162.65,162.19,162.48,5715.0,162.58,162.65,162.19,162.48,5715.0
2025-06-10 12:50:00,162.64,163.51,162.64,163.33,11645.0,162.64,163.51,162.64,163.33,11645.0
2025-06-10 12:55:00,163.46,163.97,163.38,163.9,32938.0,163.46,163.97,163.38,163.9,32938.0
2025-06-10 13:00:00,163.92,164.07,163.62,163.66,6570.0,163.92,164.07,163.62,163.66,6570.0
2025-06-10 13:05:00,163.64,164.13,163.64,163.89,5465.0,163.64,164.13,163.64,163.89,5465.0
2025-06-10 13:10:00,163.99,164.12,163.97,164.08,1820.0,163.99,164.12,163.97,164.08,1820.0
2025-06-10 13:15:00,163.99,163.99,163.47,163.47,8180.0,163.99,163.99,163.47,163.47,8180.0
2025-06-10 13:20:00,163.36,163.65,163.36,163.59,5003.0,163.36,163.65,163.36,163.59,5003.0
2025-06-10 13:25:00,163.62,163.76,163.27,163.37,2552.0,163.62,163.76,163.27,163.37,2552.0
2025-06-10 13:30:00,163.21,163.54,163.2,163.5,1955.0,163.21,163.54,163.2,163.5,1955.0
2025-06-10 13:35:00,163.55,163.81,162.86,162.91,12113.0,163.55,163.81,162.86,162.91,12113.0
2025-06-10 13:40:00,162.77,162.98,162.76,162.91,4448.0,162.77,162.98,162.76,162.91,4448.0
2025-06-10 13:45:00,163.04,163.15,162.97,162.97,2828.0,163.04,163.15,162.97,162.97,2828.0
2025-06-10 13:50:00,162.92,163.31,162.92,163.31,7672.0,162.92,163.31,162.92,163.31,7672.0
2025-06-10 13:55:00,163.15,163.31,163.13,163.26,5400.0,163.15,163.31,163.13,163.26,5400.0
2025-06-10 14:00:00,163.26,163.3,162.11,162.49,13738.0,163.26,163.3,162.11,162.49,13738.0
2025-06-10 14:05:00,162.48,162.6,162.3,162.47,4138.0,162.48,162.6,162.3,162.47,4138.0
2025-06-10 14:10:00,162.42,162.53,162.16,162.16,4896.0,162.42,162.53,162.16,162.16,4896.0
2025-06-10 14:15:00,162.34,162.52,162.25,162.31,7678.0,162.34,162.52,162.25,162.31,7678.0
2025-06-10 14:20:00,162.31,162.32,162.06,162.19,11981.0,162.31,162.32,162.06,162.19,11981.0
2025-06-10 14:25:00,162.26,162.4,162.17,162.21,8214.0,162.26,162.4,162.17,162.21,8214.0
2025-06-10 14:30:00,162.21,162.89,162.06,162.89,20219.0,162.21,162.89,162.06,162.89,20219.0
2025-06-10 14:35:00,162.77,162.9,162.24,162.24,9305.0,162.77,162.9,162.24,162.24,9305.0
2025-06-10 14:40:00,162.21,162.43,162.03,162.21,13259.0,162.21,162.43,162.03,162.21,13259.0
2025-06-10 14:45:00,162.2,162.41,162.16,162.4,3059.0,162.2,162.41,162.16,162.4,3059.0
2025-06-10 14:50:00,162.4,162.73,162.37,162.73,7359.0,162.4,162.73,162.37,162.73,7359.0
2025-06-10 14:55:00,162.62,163.38,162.61,163.38,5103.0,162.62,163.38,162.61,163.38,5103.0
2025-06-10 15:00:00,163.19,163.49,163.04,163.35,8977.0,163.19,163.49,163.04,163.35,8977.0
2025-06-10 15:05:00,163.42,163.55,163.16,163.47,5954.0,163.42,163.55,163.16,163.47,5954.0
2025-06-10 15:10:00,163.29,163.56,163.25,163.33,11525.0,163.29,163.56,163.25,163.33,11525.0
2025-06-10 15:15:00,163.25,163.44,163.07,163.25,9565.0,163.25,163.44,163.07,163.25,9565.0
2025-06-10 15:20:00,163.34,163.59,163.22,163.45,8208.0,163.34,163.59,163.22,163.45,8208.0
2025-06-10 15:25:00,163.57,163.68,163.44,163.5,4995.0,163.57,163.68,163.44,163.5,4995.0
2025-06-10 15:30:00,163.5,163.75,163.38,163.72,6584.0,163.5,163.75,163.38,163.72,6584.0
2025-06-10 15:35:00,163.7,163.8,163.51,163.58,8180.0,163.7,163.8,163.51,163.58,8180.0
2025-06-10 15:40:00,163.57,163.73,163.44,163.73,9073.0,163.57,163.73,163.44,163.73,9073.0
2025-06-10 15:45:00,163.68,164.47,163.61,164.04,31205.0,163.68,164.47,163.61,164.04,31205.0
2025-06-10 15:50:00,164.12,164.64,163.85,164.34,29525.0,164.12,164.64,163.85,164.34,29525.0
2025-06-10 15:55:00,164.39,164.94,164.39,164.66,83629.0,164.39,164.94,164.39,164.66,83629.0
2025-06-11 09:30:00,169.99,174.44,169.98,170.85,254766.0,169.99,174.44,169.98,170.85,254766.0
2025-06-11 09:35:00,170.57,171.3,168.15,169.03,130500.0,170.57,171.3,168.15,169.03,130500.0
2025-06-11 09:40:00,168.96,170.21,168.45,168.62,52209.0,168.96,170.21,168.45,168.62,52209.0
2025-06-11 09:45:00,168.72,170.46,168.7,170.08,42981.0,168.72,170.46,168.7,170.08,42981.0
2025-06-11 09:50:00,170.11,170.14,168.29,169.08,34164.0,170.11,170.14,168.29,169.08,34164.0
2025-06-11 09:55:00,169.23,169.48,168.05,168.65,34590.0,169.23,169.48,168.05,168.65,34590.0
2025-06-11 10:00:00,168.61,169.76,168.6,169.55,50947.0,168.61,169.76,168.6,169.55,50947.0
2025-06-11 10:05:00,169.75,170.25,169.07,170.09,23241.0,169.75,170.25,169.07,170.09,23241.0
2025-06-11 10:10:00,170.23,170.5,168.51,168.78,20003.0,170.23,170.5,168.51,168.78,20003.0
2025-06-11 10:15:00,168.79,169.54,168.56,169.21,12473.0,168.79,169.54,168.56,169.21,12473.0
2025-06-11 10:20:00,169.21,169.96,169.0,169.66,29351.0,169.21,169.96,169.0,169.66,29351.0
2025-06-11 10:25:00,169.74,169.96,168.89,169.25,30342.0,169.74,169.96,168.89,169.25,30342.0
2025-06-11 10:30:00,169.37,169.37,167.87,167.98,31026.0,169.37,169.37,167.87,167.98,31026.0
2025-06-11 10:35:00,168.06,168.34,167.5,167.89,33688.0,168.06,168.34,167.5,167.89,33688.0
2025-06-11 10:40:00,167.81,168.06,167.34,167.91,22295.0,167.81,168.06,167.34,167.91,22295.0
2025-06-11 10:45:00,167.87,168.08,167.37,167.46,18630.0,167.87,168.08,167.37,167.46,18630.0
2025-06-11 10:50:00,167.56,167.69,167.04,167.22,28691.0,167.56,167.69,167.04,167.22,28691.0
2025-06-11 10:55:00,167.07,168.1,166.88,167.93,24039.0,167.07,168.1,166.88,167.93,24039.0
2025-06-11 11:00:00,167.91,168.49,167.63,167.82,25055.0,167.91,168.49,167.63,167.82,25055.0
2025-06-11 11:05:00,167.82,168.54,167.78,167.94,11226.0,167.82,168.54,167.78,167.94,11226.0
2025-06-11 11:10:00,167.88,168.78,167.72,168.78,13810.0,167.88,168.78,167.72,168.78,13810.0
2025-06-11 11:15:00,168.65,168.8,168.21,168.44,13196.0,168.65,168.8,168.21,168.44,13196.0
2025-06-11 11:20:00,168.45,168.74,168.12,168.23,12642.0,168.45,168.74,168.12,168.23,12642.0
2025-06-11 11:25:00,168.24,168.68,167.8,168.59,11056.0,168.24,168.68,167.8,168.59,11056.0
2025-06-11 11:30:00,168.67,168.93,168.45,168.74,8131.0,168.67,168.93,168.45,168.74,8131.0
2025-06-11 11:35:00,168.59,169.53,168.58,169.08,14536.0,168.59,169.53,168.58,169.08,14536.0
2025-06-11 11:40:00,169.07,169.12,168.5,168.88,21476.0,169.07,169.12,168.5,168.88,21476.0
2025-06-11 11:45:00,168.91,169.46,168.75,169.17,28069.0,168.91,169.46,168.75,169.17,28069.0
2025-06-11 11:50:00,169.14,169.87,169.08,169.64,20853.0,169.14,169.87,169.08,169.64,20853.0
2025-06-11 11:55:00,169.67,170.11,169.66,169.74,15362.0,169.67,170.11,169.66,169.74,15362.0
2025-06-11 12:00:00,169.7,170.11,169.32,169.7,33820.0,169.7,170.11,169.32,169.7,33820.0
2025-06-11 12:05:00,169.7,169.83,169.1,169.39,12478.0,169.7,169.83,169.1,169.39,12478.0
2025-06-11 12:10:00,169.34,169.71,168.84,169.44,15874.0,169.34,169.71,168.84,169.44,15874.0
2025-06-11 12:15:00,169.44,169.67,168.74,168.83,40341.0,169.44,169.67,168.74,168.83,40341.0
2025-06-11 12:20:00,168.73,169.12,168.12,168.91,9649.0,168.73,169.12,168.12,168.91,9649.0
2025-06-11 12:25:00,169.09,169.5,168.73,169.08,7571.0,169.09,169.5,168.73,169.08,7571.0
2025-06-11 12:30:00,169.27,169.48,168.7,169.1,11416.0,169.27,169.48,168.7,169.1,11416.0
2025-06-11 12:35:00,169.0,169.15,168.52,168.62,6826.0,169.0,169.15,168.52,168.62,6826.0
2025-06-11 12:40:00,168.73,168.99,168.54,168.81,5256.0,168.73,168.99,168.54,168.81,5256.0
2025-06-11 12:45:00,168.94,169.39,168.71,169.1,11937.0,168.94,169.39,168.71,169.1,11937.0
2025-06-11 12:50:00,169.07,169.5,168.99,169.15,6959.0,169.07,169.5,168.99,169.15,6959.0
2025-06-11 12:55:00,169.19,169.5,169.05,169.26,14439.0,169.19,169.5,169.05,169.26,14439.0
2025-06-11 13:00:00,169.28,170.04,169.27,169.97,7634.0,169.28,170.04,169.27,169.97,7634.0
2025-06-11 13:05:00,169.97,170.36,169.82,170.36,10644.0,169.97,170.36,169.82,170.36,10644.0
2025-06-11 13:10:00,170.27,170.35,169.77,169.81,10804.0,170.27,170.35,169.77,169.81,10804.0
2025-06-11 13:15:00,169.91,170.19,169.73,169.8,4167.0,169.91,170.19,169.73,169.8,4167.0
2025-06-11 13:20:00,169.89,170.2,169.8,170.13,16642.0,169.89,170.2,169.8,170.13,16642.0
2025-06-11 13:25:00,170.19,170.5,169.98,170.3,35788.0,170.19,170.5,169.98,170.3,35788.0
2025-06-11 13:30:00,170.11,170.23,169.46,170.05,26561.0,170.11,170.23,169.46,170.05,26561.0
2025-06-11 13:35:00,169.99,170.5,169.76,170.32,9261.0,169.99,170.5,169.76,170.32,9261.0
2025-06-11 13:40:00,170.42,170.95,170.42,170.78,12533.0,170.42,170.95,170.42,170.78,12533.0
2025-06-11 13:45:00,170.78,171.27,170.4,170.4,17173.0,170.78,171.27,170.4,170.4,17173.0
2025-06-11 13:50:00,170.39,171.3,170.34,171.19,16364.0,170.39,171.3,170.34,171.19,16364.0
2025-06-11 13:55:00,171.26,171.31,170.8,170.83,22062.0,171.26,171.31,170.8,170.83,22062.0
2025-06-11 14:00:00,170.84,170.92,168.56,169.04,40262.0,170.84,170.92,168.56,169.04,40262.0
2025-06-11 14:05:00,169.05,169.61,168.83,169.5,16385.0,169.05,169.61,168.83,169.5,16385.0
2025-06-11 14:10:00,169.44,169.44,168.56,168.56,15297.0,169.44,169.44,168.56,168.56,15297.0
2025-06-11 14:15:00,168.46,168.88,167.97,168.48,38490.0,168.46,168.88,167.97,168.48,38490.0
2025-06-11 14:20:00,168.66,169.46,168.36,169.07,12463.0,168.66,169.46,168.36,169.07,12463.0
2025-06-11 14:25:00,169.27,169.28,168.27,168.45,11412.0,169.27,169.28,168.27,168.45,11412.0
2025-06-11 14:30:00,168.35,168.45,167.76,168.18,19421.0,168.35,168.45,167.76,168.18,19421.0
2025-06-11 14:35:00,168.18,168.37,167.89,168.28,14937.0,168.18,168.37,167.89,168.28,14937.0
2025-06-11 14:40:00,168.28,168.41,167.66,167.75,14038.0,168.28,168.41,167.66,167.75,14038.0
2025-06-11 14:45:00,167.85,168.11,167.77,167.97,11429.0,167.85,168.11,167.77,167.97,11429.0
2025-06-11 14:50:00,167.86,168.41,167.84,168.31,14750.0,167.86,168.41,167.84,168.31,14750.0
2025-06-11 14:55:00,168.14,168.41,167.92,168.22,15513.0,168.14,168.41,167.92,168.22,15513.0
2025-06-11 15:00:00,168.31,168.38,167.91,168.0,18677.0,168.31,168.38,167.91,168.0,18677.0
2025-06-11 15:05:00,167.94,168.28,167.77,168.25,15919.0,167.94,168.28,167.77,168.25,15919.0
2025-06-11 15:10:00,168.19,168.27,168.01,168.2,17607.0,168.19,168.27,168.01,168.2,17607.0
2025-06-11 15:15:00,168.09,168.33,167.24,167.37,22153.0,168.09,168.33,167.24,167.37,22153.0
2025-06-11 15:20:00,167.29,168.05,167.17,167.92,20613.0,167.29,168.05,167.17,167.92,20613.0
2025-06-11 15:25:00,167.93,168.32,167.56,167.58,18077.0,167.93,168.32,167.56,167.58,18077.0
2025-06-11 15:30:00,167.62,167.84,166.72,166.91,20346.0,167.62,167.84,166.72,166.91,20346.0
2025-06-11 15:35:00,166.87,167.44,166.72,167.29,24035.0,166.87,167.44,166.72,167.29,24035.0
2025-06-11 15:40:00,167.28,167.72,167.25,167.5,14000.0,167.28,167.72,167.25,167.5,14000.0
2025-06-11 15:45:00,167.61,168.0,167.61,167.84,41382.0,167.61,168.0,167.61,167.84,41382.0
2025-06-11 15:50:00,167.77,168.43,167.6,168.25,29021.0,167.77,168.43,167.6,168.25,29021.0
2025-06-11 15:55:00,168.14,168.63,167.85,167.97,114248.0,168.14,168.63,167.85,167.97,114248.0
2025-06-12 09:30:00,167.52,167.79,165.83,167.41,63777.0,167.52,167.79,165.83,167.41,63777.0
2025-06-12 09:35:00,167.41,168.35,166.85,168.16,15874.0,167.41,168.35,166.85,168.16,15874.0
2025-06-12 09:40:00,167.59,168.94,166.83,167.19,11133.0,167.59,168.94,166.83,167.19,11133.0
2025-06-12 09:45:00,167.25,167.28,165.15,165.8,18652.0,167.25,167.28,165.15,165.8,18652.0
2025-06-12 09:50:00,165.75,166.59,165.52,165.83,12349.0,165.75,166.59,165.52,165.83,12349.0
2025-06-12 09:55:00,165.83,166.0,165.5,165.69,10907.0,165.83,166.0,165.5,165.69,10907.0
2025-06-12 10:00:00,165.84,166.54,164.58,164.76,34507.0,165.84,166.54,164.58,164.76,34507.0
2025-06-12 10:05:00,164.87,165.68,164.3,164.3,13422.0,164.87,165.68,164.3,164.3,13422.0
2025-06-12 10:10:00,164.63,164.92,164.3,164.81,8087.0,164.63,164.92,164.3,164.81,8087.0
2025-06-12 10:15:00,164.75,164.8,164.31,164.5,8630.0,164.75,164.8,164.31,164.5,8630.0
2025-06-12 10:20:00,164.25,164.94,163.76,164.94,15215.0,164.25,164.94,163.76,164.94,15215.0
2025-06-12 10:25:00,164.67,165.14,164.34,164.51,9087.0,164.67,165.14,164.34,164.51,9087.0
2025-06-12 10:30:00,164.43,164.75,163.84,164.24,10336.0,164.43,164.75,163.84,164.24,10336.0
2025-06-12 10:35:00,164.45,164.75,164.3,164.36,8161.0,164.45,164.75,164.3,164.36,8161.0
2025-06-12 10:40:00,164.46,164.99,164.43,164.85,6930.0,164.46,164.99,164.43,164.85,6930.0
2025-06-12 10:45:00,164.58,165.14,164.41,165.0,12812.0,164.58,165.14,164.41,165.0,12812.0
2025-06-12 10:50:00,164.93,165.06,164.72,164.93,5376.0,164.93,165.06,164.72,164.93,5376.0
2025-06-12 10:55:00,164.95,164.95,164.47,164.47,7837.0,164.95,164.95,164.47,164.47,7837.0
2025-06-12 11:00:00,164.53,165.16,164.36,165.04,8455.0,164.53,165.16,164.36,165.04,8455.0
2025-06-12 11:05:00,164.94,165.02,164.61,165.02,4536.0,164.94,165.02,164.61,165.02,4536.0
2025-06-12 11:10:00,164.93,164.93,164.51,164.69,6016.0,164.93,164.93,164.51,164.69,6016.0
2025-06-12 11:15:00,164.8,164.91,164.37,164.37,8081.0,164.8,164.91,164.37,164.37,8081.0
2025-06-12 11:20:00,164.37,164.77,164.19,164.52,4786.0,164.37,164.77,164.19,164.52,4786.0
2025-06-12 11:25:00,164.48,165.0,164.27,164.98,14505.0,164.48,165.0,164.27,164.98,14505.0
2025-06-12 11:30:00,164.82,165.73,164.8,165.38,15838.0,164.82,165.73,164.8,165.38,15838.0
2025-06-12 11:35:00,165.56,165.57,165.27,165.34,7263.0,165.56,165.57,165.27,165.34,7263.0
2025-06-12 11:40:00,165.34,165.42,164.97,165.41,7741.0,165.34,165.42,164.97,165.41,7741.0
2025-06-12 11:45:00,165.41,165.67,165.29,165.67,4711.0,165.41,165.67,165.29,165.67,4711.0
2025-06-12 11:50:00,165.68,165.81,165.45,165.81,5152.0,165.68,165.81,165.45,165.81,5152.0
2025-06-12 11:55:00,165.75,166.08,165.71,165.88,6729.0,165.75,166.08,165.71,165.88,6729.0
2025-06-12 12:00:00,165.85,166.38,165.81,166.25,8003.0,165.85,166.38,165.81,166.25,8003.0
2025-06-12 12:05:00,166.39,168.05,166.39,167.71,64157.0,166.39,168.05,166.39,167.71,64157.0
2025-06-12 12:10:00,167.71,168.75,167.25,168.05,70675.0,167.71,168.75,167.25,168.05,70675.0
2025-06-12 12:15:00,168.13,168.48,167.37,167.37,24318.0,168.13,168.48,167.37,167.37,24318.0
2025-06-12 12:20:00,167.38,167.6,166.54,166.54,23988.0,167.38,167.6,166.54,166.54,23988.0
2025-06-12 12:25:00,166.72,166.85,166.21,166.5,11038.0,166.72,166.85,166.21,166.5,11038.0
2025-06-12 12:30:00,166.71,166.71,165.81,166.53,30465.0,166.71,166.71,165.81,166.53,30465.0
2025-06-12 12:35:00,166.71,166.76,166.58,166.66,7585.0,166.71,166.76,166.58,166.66,7585.0
2025-06-12 12:40:00,166.75,166.85,166.49,166.68,5918.0,166.75,166.85,166.49,166.68,5918.0
2025-06-12 12:45:00,166.79,167.13,166.79,167.13,5442.0,166.79,167.13,166.79,167.13,5442.0
2025-06-12 12:50:00,166.98,167.08,166.44,166.93,12913.0,166.98,167.08,166.44,166.93,12913.0
2025-06-12 12:55:00,166.79,166.91,166.58,166.63,3540.0,166.79,166.91,166.58,166.63,3540.0
2025-06-12 13:00:00,166.51,167.2,166.48,167.0,4322.0,166.51,167.2,166.48,167.0,4322.0
2025-06-12 13:05:00,167.02,167.26,166.91,167.22,5243.0,167.02,167.26,166.91,167.22,5243.0
2025-06-12 13:10:00,167.17,167.19,167.0,167.09,2806.0,167.17,167.19,167.0,167.09,2806.0
2025-06-12 13:15:00,167.16,167.19,167.06,167.19,1700.0,167.16,167.19,167.06,167.19,1700.0
2025-06-12 13:20:00,167.15,167.29,167.14,167.23,4491.0,167.15,167.29,167.14,167.23,4491.0
2025-06-12 13:25:00,167.23,167.23,166.77,166.87,3908.0,167.23,167.23,166.77,166.87,3908.0
2025-06-12 13:30:00,166.87,167.14,166.86,167.12,1405.0,166.87,167.14,166.86,167.12,1405.0
2025-06-12 13:35:00,167.05,167.52,167.0,167.42,5747.0,167.05,167.52,167.0,167.42,5747.0
2025-06-12 13:40:00,167.58,167.64,167.25,167.57,5379.0,167.58,167.64,167.25,167.57,5379.0
2025-06-12 13:45:00,167.54,167.55,167.19,167.36,12045.0,167.54,167.55,167.19,167.36,12045.0
2025-06-12 13:50:00,167.45,167.79,167.35,167.51,9498.0,167.45,167.79,167.35,167.51,9498.0
2025-06-12 13:55:00,167.44,167.5,166.82,166.83,7303.0,167.44,167.5,166.82,166.83,7303.0
2025-06-12 14:00:00,166.88,167.13,166.66,167.13,4641.0,166.88,167.13,166.66,167.13,4641.0
2025-06-12 14:05:00,166.95,167.23,166.95,166.98,2120.0,166.95,167.23,166.95,166.98,2120.0
2025-06-12 14:10:00,167.08,167.29,167.0,167.1,3688.0,167.08,167.29,167.0,167.1,3688.0
2025-06-12 14:15:00,167.1,167.17,166.95,167.0,8202.0,167.1,167.17,166.95,167.0,8202.0
2025-06-12 14:20:00,166.93,167.11,166.82,166.82,5394.0,166.93,167.11,166.82,166.82,5394.0
2025-06-12 14:25:00,166.66,166.84,166.46,166.5,7501.0,166.66,166.84,166.46,166.5,7501.0
2025-06-12 14:30:00,166.5,166.74,166.22,166.23,5649.0,166.5,166.74,166.22,166.23,5649.0
2025-06-12 14:35:00,166.34,166.44,166.16,166.17,4662.0,166.34,166.44,166.16,166.17,4662.0
2025-06-12 14:40:00,166.21,166.82,166.08,166.51,15080.0,166.21,166.82,166.08,166.51,15080.0
2025-06-12 14:45:00,166.46,166.72,166.41,166.72,3223.0,166.46,166.72,166.41,166.72,3223.0
2025-06-12 14:50:00,166.7,166.87,166.69,166.79,2933.0,166.7,166.87,166.69,166.79,2933.0
2025-06-12 14:55:00,166.87,166.87,166.26,166.53,22623.0,166.87,166.87,166.26,166.53,22623.0
2025-06-12 15:00:00,166.49,166.89,166.43,166.87,4489.0,166.49,166.89,166.43,166.87,4489.0
2025-06-12 15:05:00,166.89,167.1,166.76,167.1,5449.0,166.89,167.1,166.76,167.1,5449.0
2025-06-12 15:10:00,167.03,167.17,166.77,166.8,8565.0,167.03,167.17,166.77,166.8,8565.0
2025-06-12 15:15:00,166.89,167.25,166.89,167.19,5781.0,166.89,167.25,166.89,167.19,5781.0
2025-06-12 15:20:00,167.29,167.41,166.97,167.26,6393.0,167.29,167.41,166.97,167.26,6393.0
2025-06-12 15:25:00,167.24,167.5,167.15,167.41,7554.0,167.24,167.5,167.15,167.41,7554.0
2025-06-12 15:30:00,167.6,167.7,167.31,167.53,6377.0,167.6,167.7,167.31,167.53,6377.0
2025-06-12 15:35:00,167.62,167.96,167.58,167.62,8464.0,167.62,167.96,167.58,167.62,8464.0
2025-06-12 15:40:00,167.71,167.78,167.58,167.63,4481.0,167.71,167.78,167.58,167.63,4481.0
2025-06-12 15:45:00,167.78,167.85,167.6,167.71,16603.0,167.78,167.85,167.6,167.71,16603.0
2025-06-12 15:50:00,167.71,168.49,167.55,168.0,57674.0,167.71,168.49,167.55,168.0,57674.0
2025-06-12 15:55:00,168.0,168.26,167.68,167.98,76326.0,168.0,168.26,167.68,167.98,76326.0
2025-06-13 09:30:00,164.63,166.6,164.1,166.45,49233.0,164.63,166.6,164.1,166.45,49233.0
2025-06-13 09:35:00,166.45,167.37,165.65,166.97,36941.0,166.45,167.37,165.65,166.97,36941.0
2025-06-13 09:40:00,166.88,166.88,166.13,166.71,5064.0,166.88,166.88,166.13,166.71,5064.0
2025-06-13 09:45:00,166.59,166.9,165.88,166.37,15876.0,166.59,166.9,165.88,166.37,15876.0
2025-06-13 09:50:00,166.53,167.83,166.44,167.35,18357.0,166.53,167.83,166.44,167.35,18357.0
2025-06-13 09:55:00,166.91,167.25,166.39,166.4,8536.0,166.91,167.25,166.39,166.4,8536.0
2025-06-13 10:00:00,166.58,167.32,166.58,167.03,15213.0,166.58,167.32,166.58,167.03,15213.0
2025-06-13 10:05:00,167.04,167.84,166.71,167.46,15000.0,167.04,167.84,166.71,167.46,15000.0
2025-06-13 10:10:00,167.47,167.73,167.28,167.44,12311.0,167.47,167.73,167.28,167.44,12311.0
2025-06-13 10:15:00,167.1,167.39,166.87,167.38,14356.0,167.1,167.39,166.87,167.38,14356.0
2025-06-13 10:20:00,167.43,167.45,166.79,167.21,5050.0,167.43,167.45,166.79,167.21,5050.0
2025-06-13 10:25:00,167.21,167.34,166.24,166.65,9218.0,167.21,167.34,166.24,166.65,9218.0
2025-06-13 10:30:00,166.83,166.96,166.16,166.69,7793.0,166.83,166.96,166.16,166.69,7793.0
2025-06-13 10:35:00,166.75,166.88,166.35,166.63,3579.0,166.75,166.88,166.35,166.63,3579.0
2025-06-13 10:40:00,166.54,167.0,166.54,166.61,8749.0,166.54,167.0,166.54,166.61,8749.0
2025-06-13 10:45:00,166.5,166.64,166.1,166.28,9179.0,166.5,166.64,166.1,166.28,9179.0
2025-06-13 10:50:00,166.22,166.85,165.99,166.64,4664.0,166.22,166.85,165.99,166.64,4664.0
2025-06-13 10:55:00,166.65,166.79,166.53,166.77,1836.0,166.65,166.79,166.53,166.77,1836.0
2025-06-13 11:00:00,166.74,166.74,166.39,166.46,3411.0,166.74,166.74,166.39,166.46,3411.0
2025-06-13 11:05:00,166.47,167.39,166.43,167.24,10815.0,166.47,167.39,166.43,167.24,10815.0
2025-06-13 11:10:00,167.36,167.41,167.0,167.3,6311.0,167.36,167.41,167.0,167.3,6311.0
2025-06-13 11:15:00,167.43,167.73,167.0,167.42,19803.0,167.43,167.73,167.0,167.42,19803.0
2025-06-13 11:20:00,167.32,167.71,167.31,167.62,1773.0,167.32,167.71,167.31,167.62,1773.0
2025-06-13 11:25:00,167.65,167.65,167.45,167.61,1652.0,167.65,167.65,167.45,167.61,1652.0
2025-06-13 11:30:00,167.72,168.06,167.61,167.78,3500.0,167.72,168.06,167.61,167.78,3500.0
2025-06-13 11:35:00,167.95,168.04,167.3,167.61,8687.0,167.95,168.04,167.3,167.61,8687.0
2025-06-13 11:40:00,167.62,168.4,167.61,168.14,9434.0,167.62,168.4,167.61,168.14,9434.0
2025-06-13 11:45:00,168.14,168.38,167.98,168.27,10575.0,168.14,168.38,167.98,168.27,10575.0
2025-06-13 11:50:00,168.29,168.29,168.06,168.28,1600.0,168.29,168.29,168.06,168.28,1600.0
2025-06-13 11:55:00,168.29,168.36,168.01,168.15,5290.0,168.29,168.36,168.01,168.15,5290.0
2025-06-13 12:00:00,168.15,168.5,167.98,168.31,12318.0,168.15,168.5,167.98,168.31,12318.0
2025-06-13 12:05:00,168.37,168.61,167.78,168.03,20290.0,168.37,168.61,167.78,168.03,20290.0
2025-06-13 12:10:00,168.0,168.03,167.63,167.82,1683.0,168.0,168.03,167.63,167.82,1683.0
2025-06-13 12:15:00,167.72,167.84,167.4,167.58,3854.0,167.72,167.84,167.4,167.58,3854.0
2025-06-13 12:20:00,167.56,167.85,167.27,167.66,7627.0,167.56,167.85,167.27,167.66,7627.0
2025-06-13 12:25:00,167.67,168.09,167.67,167.84,15499.0,167.67,168.09,167.67,167.84,15499.0
2025-06-13 12:30:00,167.8,169.47,167.68,169.47,39042.0,167.8,169.47,167.68,169.47,39042.0
2025-06-13 12:35:00,169.53,170.34,169.19,169.64,24425.0,169.53,170.34,169.19,169.64,24425.0
2025-06-13 12:40:00,169.6,170.01,169.52,169.97,9550.0,169.6,170.01,169.52,169.97,9550.0
2025-06-13 12:45:00,169.76,169.76,169.02,169.19,9978.0,169.76,169.76,169.02,169.19,9978.0
2025-06-13 12:50:00,169.38,170.3,169.36,170.17,11040.0,169.38,170.3,169.36,170.17,11040.0
2025-06-13 12:55:00,170.12,171.2,170.03,170.97,26530.0,170.12,171.2,170.03,170.97,26530.0
2025-06-13 13:00:00,170.83,171.43,170.75,170.91,24112.0,170.83,171.43,170.75,170.91,24112.0
2025-06-13 13:05:00,170.91,171.2,170.7,170.8,15318.0,170.91,171.2,170.7,170.8,15318.0
2025-06-13 13:10:00,170.8,171.46,170.53,171.46,23330.0,170.8,171.46,170.53,171.46,23330.0
2025-06-13 13:15:00,171.49,171.55,171.0,171.31,8949.0,171.49,171.55,171.0,171.31,8949.0
2025-06-13 13:20:00,171.52,172.33,171.52,172.23,19760.0,171.52,172.33,171.52,172.23,19760.0
2025-06-13 13:25:00,172.24,172.32,171.63,171.85,37577.0,172.24,172.32,171.63,171.85,37577.0
2025-06-13 13:30:00,171.75,172.1,170.14,170.41,62849.0,171.75,172.1,170.14,170.41,62849.0
2025-06-13 13:35:00,170.33,170.86,170.15,170.62,21726.0,170.33,170.86,170.15,170.62,21726.0
2025-06-13 13:40:00,170.54,171.29,170.15,171.27,40943.0,170.54,171.29,170.15,171.27,40943.0
2025-06-13 13:45:00,171.27,173.77,171.2,173.56,85212.0,171.27,173.77,171.2,173.56,85212.0
2025-06-13 13:50:00,173.44,175.28,173.28,174.14,106694.0,173.44,175.28,173.28,174.14,106694.0
2025-06-13 13:55:00,174.22,176.0,174.13,175.56,51838.0,174.22,176.0,174.13,175.56,51838.0
2025-06-13 14:00:00,175.83,179.5,175.41,175.41,230283.0,175.83,179.5,175.41,175.41,230283.0
2025-06-13 14:05:00,175.72,177.57,174.65,176.06,94125.0,175.72,177.57,174.65,176.06,94125.0
2025-06-13 14:10:00,176.06,177.43,175.31,176.88,67504.0,176.06,177.43,175.31,176.88,67504.0
2025-06-13 14:15:00,176.88,177.5,175.65,176.63,92226.0,176.88,177.5,175.65,176.63,92226.0
2025-06-13 14:20:00,176.63,176.8,175.3,176.18,93299.0,176.63,176.8,175.3,176.18,93299.0
2025-06-13 14:25:00,176.28,176.5,175.02,175.02,42873.0,176.28,176.5,175.02,175.02,42873.0
2025-06-13 14:30:00,175.09,175.75,173.82,174.8,58207.0,175.09,175.75,173.82,174.8,58207.0
2025-06-13 14:35:00,174.99,174.99,173.67,173.8,35294.0,174.99,174.99,173.67,173.8,35294.0
2025-06-13 14:40:00,173.8,174.35,173.27,174.34,15786.0,173.8,174.35,173.27,174.34,15786.0
2025-06-13 14:45:00,174.42,175.38,174.01,174.13,38857.0,174.42,175.38,174.01,174.13,38857.0
2025-06-13 14:50:00,173.89,175.0,173.89,174.75,31468.0,173.89,175.0,173.89,174.75,31468.0
2025-06-13 14:55:00,174.8,175.37,174.43,175.37,18741.0,174.8,175.37,174.43,175.37,18741.0
2025-06-13 15:00:00,175.27,176.04,174.94,175.79,27485.0,175.27,176.04,174.94,175.79,27485.0
2025-06-13 15:05:00,175.72,176.79,175.49,176.12,79189.0,175.72,176.79,175.49,176.12,79189.0
2025-06-13 15:10:00,176.2,176.39,175.33,176.32,42471.0,176.2,176.39,175.33,176.32,42471.0
2025-06-13 15:15:00,176.27,176.72,175.5,175.84,31329.0,176.27,176.72,175.5,175.84,31329.0
2025-06-13 15:20:00,175.84,176.22,174.87,175.0,90154.0,175.84,176.22,174.87,175.0,90154.0
2025-06-13 15:25:00,174.9,175.49,174.42,175.43,56015.0,174.9,175.49,174.42,175.43,56015.0
2025-06-13 15:30:00,175.32,176.56,175.13,175.7,79284.0,175.32,176.56,175.13,175.7,79284.0
2025-06-13 15:35:00,175.66,176.52,175.52,176.14,76751.0,175.66,176.52,175.52,176.14,76751.0
2025-06-13 15:40:00,176.11,176.35,174.85,174.92,60879.0,176.11,176.35,174.85,174.92,60879.0
2025-06-13 15:45:00,174.98,175.99,174.98,175.45,77883.0,174.98,175.99,174.98,175.45,77883.0
2025-06-13 15:50:00,175.55,175.86,174.84,175.48,81701.0,175.55,175.86,174.84,175.48,81701.0
2025-06-13 15:55:00,175.28,175.4,174.69,175.11,150295.0,175.28,175.4,174.69,175.11,150295.0
2025-06-16 09:30:00,176.32,177.49,174.36,175.33,60937.0,176.32,177.49,174.36,175.33,60937.0
2025-06-16 09:35:00,175.15,175.56,173.9,174.23,33584.0,175.15,175.56,173.9,174.23,33584.0
2025-06-16 09:40:00,174.3,175.68,174.14,174.97,38464.0,174.3,175.68,174.14,174.97,38464.0
2025-06-16 09:45:00,175.15,175.61,173.89,175.06,27106.0,175.15,175.61,173.89,175.06,27106.0
2025-06-16 09:50:00,175.0,175.63,174.47,175.41,20800.0,175.0,175.63,174.47,175.41,20800.0
2025-06-16 09:55:00,175.65,176.34,174.88,174.95,17841.0,175.65,176.34,174.88,174.95,17841.0
2025-06-16 10:00:00,175.09,175.93,174.6,175.15,17245.0,175.09,175.93,174.6,175.15,17245.0
2025-06-16 10:05:00,175.58,176.46,175.21,175.31,11837.0,175.58,176.46,175.21,175.31,11837.0
2025-06-16 10:10:00,175.33,177.03,175.3,176.77,18191.0,175.33,177.03,175.3,176.77,18191.0
2025-06-16 10:15:00,177.0,177.59,176.39,177.59,19218.0,177.0,177.59,176.39,177.59,19218.0
2025-06-16 10:20:00,177.44,177.63,176.51,176.81,21833.0,177.44,177.63,176.51,176.81,21833.0
2025-06-16 10:25:00,176.81,176.81,175.74,176.65,18237.0,176.81,176.81,175.74,176.65,18237.0
2025-06-16 10:30:00,176.59,176.78,175.46,175.86,6619.0,176.59,176.78,175.46,175.86,6619.0
2025-06-16 10:35:00,175.77,176.29,175.31,175.96,7867.0,175.77,176.29,175.31,175.96,7867.0
2025-06-16 10:40:00,175.85,176.53,175.82,176.07,12976.0,175.85,176.53,175.82,176.07,12976.0
2025-06-16 10:45:00,176.23,176.35,174.41,174.5,27515.0,176.23,176.35,174.41,174.5,27515.0
2025-06-16 10:50:00,174.58,174.99,174.5,174.5,18245.0,174.58,174.99,174.5,174.5,18245.0
2025-06-16 10:55:00,174.56,175.0,174.46,174.7,10763.0,174.56,175.0,174.46,174.7,10763.0
2025-06-16 11:00:00,174.7,174.85,173.0,173.1,100755.0,174.7,174.85,173.0,173.1,100755.0
2025-06-16 11:05:00,173.31,175.17,173.1,175.14,43599.0,173.31,175.17,173.1,175.14,43599.0
2025-06-16 11:10:00,175.14,175.22,174.48,174.52,22181.0,175.14,175.22,174.48,174.52,22181.0
2025-06-16 11:15:00,174.53,175.26,174.25,175.1,84054.0,174.53,175.26,174.25,175.1,84054.0
2025-06-16 11:20:00,175.1,175.32,173.46,173.58,43308.0,175.1,175.32,173.46,173.58,43308.0
2025-06-16 11:25:00,173.7,174.02,173.3,173.74,26313.0,173.7,174.02,173.3,173.74,26313.0
2025-06-16 11:30:00,174.0,174.7,173.56,174.42,21260.0,174.0,174.7,173.56,174.42,21260.0
2025-06-16 11:35:00,174.5,174.5,173.28,173.47,12115.0,174.5,174.5,173.28,173.47,12115.0
2025-06-16 11:40:00,173.41,173.64,173.11,173.42,29739.0,173.41,173.64,173.11,173.42,29739.0
2025-06-16 11:45:00,173.41,173.53,172.94,173.46,28442.0,173.41,173.53,172.94,173.46,28442.0
2025-06-16 11:50:00,173.4,173.46,172.1,172.1,39307.0,173.4,173.46,172.1,172.1,39307.0
2025-06-16 11:55:00,172.13,172.13,171.42,171.5,18238.0,172.13,172.13,171.42,171.5,18238.0
2025-06-16 12:00:00,171.52,171.8,170.67,170.92,32366.0,171.52,171.8,170.67,170.92,32366.0
2025-06-16 12:05:00,170.92,170.92,170.1,170.25,29309.0,170.92,170.92,170.1,170.25,29309.0
2025-06-16 12:10:00,170.23,170.54,169.63,170.28,54782.0,170.23,170.54,169.63,170.28,54782.0
2025-06-16 12:15:00,170.07,171.49,170.07,171.14,31944.0,170.07,171.49,170.07,171.14,31944.0
2025-06-16 12:20:00,171.07,171.57,170.95,171.47,7315.0,171.07,171.57,170.95,171.47,7315.0
2025-06-16 12:25:00,171.44,171.5,170.55,171.21,21205.0,171.44,171.5,170.55,171.21,21205.0
2025-06-16 12:30:00,171.17,172.16,170.97,172.16,17318.0,171.17,172.16,170.97,172.16,17318.0
2025-06-16 12:35:00,172.09,172.1,171.46,171.65,17947.0,172.09,172.1,171.46,171.65,17947.0
2025-06-16 12:40:00,171.59,171.76,171.2,171.21,15482.0,171.59,171.76,171.2,171.21,15482.0
2025-06-16 12:45:00,171.4,171.4,170.81,170.81,9965.0,171.4,171.4,170.81,170.81,9965.0
2025-06-16 12:50:00,170.85,171.04,170.47,170.64,18106.0,170.85,171.04,170.47,170.64,18106.0
2025-06-16 12:55:00,170.63,170.82,170.25,170.25,11864.0,170.63,170.82,170.25,170.25,11864.0
2025-06-16 13:00:00,170.36,170.54,170.0,170.51,12050.0,170.36,170.54,170.0,170.51,12050.0
2025-06-16 13:05:00,170.43,171.25,170.23,170.72,23491.0,170.43,171.25,170.23,170.72,23491.0
2025-06-16 13:10:00,171.08,171.32,170.96,171.28,11302.0,171.08,171.32,170.96,171.28,11302.0
2025-06-16 13:15:00,171.28,172.18,171.02,172.18,16552.0,171.28,172.18,171.02,172.18,16552.0
2025-06-16 13:20:00,172.15,172.3,172.0,172.0,9941.0,172.15,172.3,172.0,172.0,9941.0
2025-06-16 13:25:00,172.13,172.5,172.07,172.5,8979.0,172.13,172.5,172.07,172.5,8979.0
2025-06-16 13:30:00,172.53,173.0,172.48,173.0,7965.0,172.53,173.0,172.48,173.0,7965.0
2025-06-16 13:35:00,173.1,173.1,172.12,172.25,7576.0,173.1,173.1,172.12,172.25,7576.0
2025-06-16 13:40:00,172.25,172.46,171.92,171.93,13057.0,172.25,172.46,171.92,171.93,13057.0
2025-06-16 13:45:00,171.89,172.11,171.77,172.08,6012.0,171.89,172.11,171.77,172.08,6012.0
2025-06-16 13:50:00,172.09,172.18,171.9,172.04,13721.0,172.09,172.18,171.9,172.04,13721.0
2025-06-16 13:55:00,172.05,172.18,171.32,171.37,26388.0,172.05,172.18,171.32,171.37,26388.0
2025-06-16 14:00:00,171.37,171.74,171.0,171.74,13698.0,171.37,171.74,171.0,171.74,13698.0
2025-06-16 14:05:00,171.84,171.96,171.08,171.44,7503.0,171.84,171.96,171.08,171.44,7503.0
2025-06-16 14:10:00,171.27,171.55,171.05,171.51,8506.0,171.27,171.55,171.05,171.51,8506.0
2025-06-16 14:15:00,171.49,171.86,171.43,171.73,6573.0,171.49,171.86,171.43,171.73,6573.0
2025-06-16 14:20:00,171.74,171.92,171.56,171.9,15963.0,171.74,171.92,171.56,171.9,15963.0
2025-06-16 14:25:00,171.89,172.01,171.73,172.01,10081.0,171.89,172.01,171.73,172.01,10081.0
2025-06-16 14:30:00,171.88,172.01,171.47,171.55,6704.0,171.88,172.01,171.47,171.55,6704.0
2025-06-16 14:35:00,171.56,172.0,171.55,171.9,4361.0,171.56,172.0,171.55,171.9,4361.0
2025-06-16 14:40:00,171.97,172.55,171.9,172.25,16554.0,171.97,172.55,171.9,172.25,16554.0
2025-06-16 14:45:00,172.21,172.29,172.01,172.1,5003.0,172.21,172.29,172.01,172.1,5003.0
2025-06-16 14:50:00,172.05,172.06,171.59,171.89,9993.0,172.05,172.06,171.59,171.89,9993.0
2025-06-16 14:55:00,171.88,172.37,171.78,172.14,7214.0,171.88,172.37,171.78,172.14,7214.0
2025-06-16 15:00:00,172.14,172.65,172.14,172.47,15830.0,172.14,172.65,172.14,172.47,15830.0
2025-06-16 15:05:00,172.58,172.79,172.28,172.68,18109.0,172.58,172.79,172.28,172.68,18109.0
2025-06-16 15:10:00,172.68,172.89,172.61,172.65,7086.0,172.68,172.89,172.61,172.65,7086.0
2025-06-16 15:15:00,172.56,173.21,172.29,172.85,25781.0,172.56,173.21,172.29,172.85,25781.0
2025-06-16 15:20:00,172.76,173.36,172.54,173.26,21194.0,172.76,173.36,172.54,173.26,21194.0
2025-06-16 15:25:00,173.32,176.86,173.31,175.36,143712.0,173.32,176.86,173.31,175.36,143712.0
2025-06-16 15:30:00,175.29,175.29,171.76,173.4,133519.0,175.29,175.29,171.76,173.4,133519.0
2025-06-16 15:35:00,173.4,174.1,172.13,173.47,53043.0,173.4,174.1,172.13,173.47,53043.0
2025-06-16 15:40:00,173.37,175.4,173.36,175.25,71280.0,173.37,175.4,173.36,175.25,71280.0
2025-06-16 15:45:00,175.06,175.43,174.29,174.49,41015.0,175.06,175.43,174.29,174.49,41015.0
2025-06-16 15:50:00,174.22,175.55,173.78,175.52,53363.0,174.22,175.55,173.78,175.52,53363.0
2025-06-16 15:55:00,175.52,175.8,175.13,175.28,115990.0,175.52,175.8,175.13,175.28,115990.0
2025-06-17 09:30:00,137.95,141.77,135.61,138.99,1080788.0,137.95,141.77,135.61,138.99,1080788.0
2025-06-17 09:35:00,138.77,138.94,135.5,137.26,694897.0,138.77,138.94,135.5,137.26,694897.0
2025-06-17 09:40:00,137.0,138.49,135.61,136.66,445001.0,137.0,138.49,135.61,136.66,445001.0
2025-06-17 09:45:00,136.65,142.44,136.21,141.14,764894.0,136.65,142.44,136.21,141.14,764894.0
2025-06-17 09:50:00,141.14,145.0,140.5,141.0,729221.0,141.14,145.0,140.5,141.0,729221.0
2025-06-17 09:55:00,140.98,143.92,140.66,143.76,402292.0,140.98,143.92,140.66,143.76,402292.0
2025-06-17 10:00:00,143.71,144.8,142.84,144.13,399261.0,143.71,144.8,142.84,144.13,399261.0
2025-06-17 10:05:00,144.06,144.98,143.36,144.18,437044.0,144.06,144.98,143.36,144.18,437044.0
2025-06-17 10:10:00,144.2,145.85,143.45,145.12,348715.0,144.2,145.85,143.45,145.12,348715.0
2025-06-17 10:15:00,145.1,145.99,143.26,143.44,362912.0,145.1,145.99,143.26,143.44,362912.0
2025-06-17 10:20:00,143.44,145.09,143.29,144.04,229334.0,143.44,145.09,143.29,144.04,229334.0
2025-06-17 10:25:00,144.14,144.83,143.58,144.5,168236.0,144.14,144.83,143.58,144.5,168236.0
2025-06-17 10:30:00,144.41,144.47,142.13,142.56,240990.0,144.41,144.47,142.13,142.56,240990.0
2025-06-17 10:35:00,142.49,142.92,142.32,142.58,131822.0,142.49,142.92,142.32,142.58,131822.0
2025-06-17 10:40:00,142.4,142.53,140.01,140.68,266763.0,142.4,142.53,140.01,140.68,266763.0
2025-06-17 10:45:00,140.64,141.38,140.01,140.06,250931.0,140.64,141.38,140.01,140.06,250931.0
2025-06-17 10:50:00,140.06,141.65,139.9,141.53,265759.0,140.06,141.65,139.9,141.53,265759.0
2025-06-17 10:55:00,141.47,141.64,139.65,139.78,238145.0,141.47,141.64,139.65,139.78,238145.0
2025-06-17 11:00:00,139.79,140.79,139.65,140.73,146929.0,139.79,140.79,139.65,140.73,146929.0
2025-06-17 11:05:00,140.77,141.56,140.51,141.15,93330.0,140.77,141.56,140.51,141.15,93330.0
2025-06-17 11:10:00,141.02,143.46,140.85,143.3,145717.0,141.02,143.46,140.85,143.3,145717.0
2025-06-17 11:15:00,143.26,144.5,142.96,143.77,198020.0,143.26,144.5,142.96,143.77,198020.0
2025-06-17 11:20:00,143.77,145.31,143.29,144.51,124366.0,143.77,145.31,143.29,144.51,124366.0
2025-06-17 11:25:00,144.48,145.48,144.34,145.03,129197.0,144.48,145.48,144.34,145.03,129197.0
2025-06-17 11:30:00,145.12,145.99,144.45,145.63,187356.0,145.12,145.99,144.45,145.63,187356.0
2025-06-17 11:35:00,145.63,146.4,145.15,145.59,201467.0,145.63,146.4,145.15,145.59,201467.0
2025-06-17 11:40:00,145.59,146.88,145.58,146.59,201245.0,145.59,146.88,145.58,146.59,201245.0
2025-06-17 11:45:00,146.59,146.93,144.29,144.4,203837.0,146.59,146.93,144.29,144.4,203837.0
2025-06-17 11:50:00,144.4,144.52,143.8,144.3,148352.0,144.4,144.52,143.8,144.3,148352.0
2025-06-17 11:55:00,144.22,144.33,142.81,142.99,103914.0,144.22,144.33,142.81,142.99,103914.0
2025-06-17 12:00:00,143.08,145.08,142.99,144.65,92718.0,143.08,145.08,142.99,144.65,92718.0
2025-06-17 12:05:00,144.62,145.32,144.51,145.22,66128.0,144.62,145.32,144.51,145.22,66128.0
2025-06-17 12:10:00,145.22,146.14,144.94,145.03,86296.0,145.22,146.14,144.94,145.03,86296.0
2025-06-17 12:15:00,145.06,145.31,143.75,143.93,103440.0,145.06,145.31,143.75,143.93,103440.0
2025-06-17 12:20:00,143.93,144.14,143.09,143.19,89891.0,143.93,144.14,143.09,143.19,89891.0
2025-06-17 12:25:00,143.07,144.16,143.05,143.41,72195.0,143.07,144.16,143.05,143.41,72195.0
2025-06-17 12:30:00,143.49,143.76,142.81,143.58,85631.0,143.49,143.76,142.81,143.58,85631.0
2025-06-17 12:35:00,143.73,144.64,143.67,143.84,74956.0,143.73,144.64,143.67,143.84,74956.0
2025-06-17 12:40:00,143.84,143.93,143.24,143.77,64504.0,143.84,143.93,143.24,143.77,64504.0
2025-06-17 12:45:00,143.77,144.0,142.6,143.13,89962.0,143.77,144.0,142.6,143.13,89962.0
2025-06-17 12:50:00,143.14,143.49,142.31,142.42,53579.0,143.14,143.49,142.31,142.42,53579.0
2025-06-17 12:55:00,142.4,143.78,142.4,143.12,50609.0,142.4,143.78,142.4,143.12,50609.0
2025-06-17 13:00:00,143.07,143.57,142.84,143.06,60092.0,143.07,143.57,142.84,143.06,60092.0
2025-06-17 13:05:00,143.22,143.52,142.6,143.38,58359.0,143.22,143.52,142.6,143.38,58359.0
2025-06-17 13:10:00,143.29,144.41,142.75,144.28,51118.0,143.29,144.41,142.75,144.28,51118.0
2025-06-17 13:15:00,144.28,144.43,143.6,143.9,78618.0,144.28,144.43,143.6,143.9,78618.0
2025-06-17 13:20:00,143.9,144.56,143.51,144.53,36448.0,143.9,144.56,143.51,144.53,36448.0
2025-06-17 13:25:00,144.47,144.99,144.03,144.75,72950.0,144.47,144.99,144.03,144.75,72950.0
2025-06-17 13:30:00,144.75,145.3,144.57,145.3,57926.0,144.75,145.3,144.57,145.3,57926.0
2025-06-17 13:35:00,145.27,145.6,144.53,144.77,77713.0,145.27,145.6,144.53,144.77,77713.0
2025-06-17 13:40:00,144.72,145.4,144.32,144.69,50744.0,144.72,145.4,144.32,144.69,50744.0
2025-06-17 13:45:00,144.71,144.71,143.33,143.74,65816.0,144.71,144.71,143.33,143.74,65816.0
2025-06-17 13:50:00,143.75,143.79,142.88,143.31,47769.0,143.75,143.79,142.88,143.31,47769.0
2025-06-17 13:55:00,143.31,144.13,143.3,143.44,55579.0,143.31,144.13,143.3,143.44,55579.0
2025-06-17 14:00:00,143.51,143.83,142.89,143.3,51365.0,143.51,143.83,142.89,143.3,51365.0
2025-06-17 14:05:00,143.31,144.11,143.31,143.85,39255.0,143.31,144.11,143.31,143.85,39255.0
2025-06-17 14:10:00,143.8,144.06,143.6,143.67,69693.0,143.8,144.06,143.6,143.67,69693.0
2025-06-17 14:15:00,143.66,143.73,142.86,143.4,40575.0,143.66,143.73,142.86,143.4,40575.0
2025-06-17 14:20:00,143.37,143.99,143.37,143.83,25348.0,143.37,143.99,143.37,143.83,25348.0
2025-06-17 14:25:00,143.69,143.81,143.0,143.35,57778.0,143.69,143.81,143.0,143.35,57778.0
2025-06-17 14:30:00,143.35,144.09,143.35,144.0,55416.0,143.35,144.09,143.35,144.0,55416.0
2025-06-17 14:35:00,144.07,144.08,143.32,143.34,41616.0,144.07,144.08,143.32,143.34,41616.0
2025-06-17 14:40:00,143.46,143.93,143.26,143.89,32836.0,143.46,143.93,143.26,143.89,32836.0
2025-06-17 14:45:00,143.93,144.07,143.48,143.79,28258.0,143.93,144.07,143.48,143.79,28258.0
2025-06-17 14:50:00,143.8,144.43,143.61,143.73,65549.0,143.8,144.43,143.61,143.73,65549.0
2025-06-17 14:55:00,143.79,144.5,143.32,143.41,66625.0,143.79,144.5,143.32,143.41,66625.0
2025-06-17 15:00:00,143.67,143.67,142.63,142.8,89175.0,143.67,143.67,142.63,142.8,89175.0
2025-06-17 15:05:00,142.79,142.9,141.85,141.88,90204.0,142.79,142.9,141.85,141.88,90204.0
2025-06-17 15:10:00,141.9,142.81,141.39,142.74,127316.0,141.9,142.81,141.39,142.74,127316.0
2025-06-17 15:15:00,142.78,142.98,142.18,142.46,80153.0,142.78,142.98,142.18,142.46,80153.0
2025-06-17 15:20:00,142.44,143.35,142.19,143.33,54628.0,142.44,143.35,142.19,143.33,54628.0
2025-06-17 15:25:00,143.32,143.52,142.97,143.09,70272.0,143.32,143.52,142.97,143.09,70272.0
2025-06-17 15:30:00,143.1,143.29,141.93,142.07,85960.0,143.1,143.29,141.93,142.07,85960.0
2025-06-17 15:35:00,142.0,142.68,141.79,142.14,81460.0,142.0,142.68,141.79,142.14,81460.0
2025-06-17 15:40:00,142.07,142.67,142.04,142.66,71303.0,142.07,142.67,142.04,142.66,71303.0
2025-06-17 15:45:00,142.74,143.69,142.58,143.53,99369.0,142.74,143.69,142.58,143.53,99369.0
2025-06-17 15:50:00,143.65,144.08,143.18,143.82,165965.0,143.65,144.08,143.18,143.82,165965.0
2025-06-17 15:55:00,143.8,144.25,142.88,143.88,505779.0,143.8,144.25,142.88,143.88,505779.0
2025-06-18 09:30:00,143.71,148.11,143.51,146.44,225461.0,143.71,148.11,143.51,146.44,225461.0
2025-06-18 09:35:00,146.44,147.6,144.58,144.65,142912.0,146.44,147.6,144.58,144.65,142912.0
2025-06-18 09:40:00,144.41,145.9,144.41,144.91,66148.0,144.41,145.9,144.41,144.91,66148.0
2025-06-18 09:45:00,144.97,146.96,144.66,146.43,55674.0,144.97,146.96,144.66,146.43,55674.0
2025-06-18 09:50:00,146.22,147.54,145.78,147.27,79308.0,146.22,147.54,145.78,147.27,79308.0
2025-06-18 09:55:00,147.2,149.1,147.1,148.8,126866.0,147.2,149.1,147.1,148.8,126866.0
2025-06-18 10:00:00,148.79,150.25,148.79,149.67,153566.0,148.79,150.25,148.79,149.67,153566.0
2025-06-18 10:05:00,149.8,150.75,149.3,149.61,146917.0,149.8,150.75,149.3,149.61,146917.0
2025-06-18 10:10:00,149.54,150.12,148.66,149.27,120060.0,149.54,150.12,148.66,149.27,120060.0
2025-06-18 10:15:00,149.3,149.48,147.1,147.16,126711.0,149.3,149.48,147.1,147.16,126711.0
2025-06-18 10:20:00,147.16,147.98,147.0,147.67,194512.0,147.16,147.98,147.0,147.67,194512.0
2025-06-18 10:25:00,147.67,147.85,146.06,146.2,108718.0,147.67,147.85,146.06,146.2,108718.0
2025-06-18 10:30:00,146.21,146.41,145.51,145.53,143378.0,146.21,146.41,145.51,145.53,143378.0
2025-06-18 10:35:00,145.56,146.7,145.4,146.44,98834.0,145.56,146.7,145.4,146.44,98834.0
2025-06-18 10:40:00,146.42,146.44,144.44,144.67,102560.0,146.42,146.44,144.44,144.67,102560.0
2025-06-18 10:45:00,144.74,144.89,144.03,144.71,87154.0,144.74,144.89,144.03,144.71,87154.0
2025-06-18 10:50:00,144.71,145.33,144.27,144.35,58208.0,144.71,145.33,144.27,144.35,58208.0
2025-06-18 10:55:00,144.35,144.65,144.0,144.5,52345.0,144.35,144.65,144.0,144.5,52345.0
2025-06-18 11:00:00,144.58,145.99,144.58,145.63,121364.0,144.58,145.99,144.58,145.63,121364.0
2025-06-18 11:05:00,145.76,146.04,144.42,144.42,75411.0,145.76,146.04,144.42,144.42,75411.0
2025-06-18 11:10:00,144.37,144.8,144.18,144.46,52091.0,144.37,144.8,144.18,144.46,52091.0
2025-06-18 11:15:00,144.5,144.55,143.4,143.66,95667.0,144.5,144.55,143.4,143.66,95667.0
2025-06-18 11:20:00,143.6,143.98,143.39,143.76,66401.0,143.6,143.98,143.39,143.76,66401.0
2025-06-18 11:25:00,143.76,144.34,143.45,143.81,72142.0,143.76,144.34,143.45,143.81,72142.0
2025-06-18 11:30:00,143.83,143.97,143.11,143.56,68434.0,143.83,143.97,143.11,143.56,68434.0
2025-06-18 11:35:00,143.51,143.58,142.51,143.09,76848.0,143.51,143.58,142.51,143.09,76848.0
2025-06-18 11:40:00,143.02,143.68,142.64,143.67,47541.0,143.02,143.68,142.64,143.67,47541.0
2025-06-18 11:45:00,143.75,144.3,143.16,144.21,48043.0,143.75,144.3,143.16,144.21,48043.0
2025-06-18 11:50:00,144.15,144.65,143.92,144.61,91211.0,144.15,144.65,143.92,144.61,91211.0
2025-06-18 11:55:00,144.63,144.7,143.6,144.05,36789.0,144.63,144.7,143.6,144.05,36789.0
2025-06-18 12:00:00,144.1,144.89,144.1,144.42,53342.0,144.1,144.89,144.1,144.42,53342.0
2025-06-18 12:05:00,144.35,144.63,144.2,144.36,27918.0,144.35,144.63,144.2,144.36,27918.0
2025-06-18 12:10:00,144.36,144.46,143.73,144.0,23700.0,144.36,144.46,143.73,144.0,23700.0
2025-06-18 12:15:00,144.01,144.24,143.15,143.3,65444.0,144.01,144.24,143.15,143.3,65444.0
2025-06-18 12:20:00,143.19,143.94,143.13,143.65,67230.0,143.19,143.94,143.13,143.65,67230.0
2025-06-18 12:25:00,143.69,143.74,143.04,143.19,56596.0,143.69,143.74,143.04,143.19,56596.0
2025-06-18 12:30:00,143.04,143.39,142.79,142.97,48754.0,143.04,143.39,142.79,142.97,48754.0
2025-06-18 12:35:00,142.8,143.23,142.7,142.7,37840.0,142.8,143.23,142.7,142.7,37840.0
2025-06-18 12:40:00,142.65,142.65,142.15,142.19,60405.0,142.65,142.65,142.15,142.19,60405.0
2025-06-18 12:45:00,142.19,142.71,142.19,142.38,26825.0,142.19,142.71,142.19,142.38,26825.0
2025-06-18 12:50:00,142.38,143.31,142.31,143.31,64505.0,142.38,143.31,142.31,143.31,64505.0
2025-06-18 12:55:00,143.31,143.58,142.86,143.21,32372.0,143.31,143.58,142.86,143.21,32372.0
2025-06-18 13:00:00,143.16,143.25,142.89,142.96,15052.0,143.16,143.25,142.89,142.96,15052.0
2025-06-18 13:05:00,143.05,143.08,142.76,142.99,13044.0,143.05,143.08,142.76,142.99,13044.0
2025-06-18 13:10:00,142.97,143.05,142.35,142.72,18359.0,142.97,143.05,142.35,142.72,18359.0
2025-06-18 13:15:00,142.83,142.96,142.47,142.71,7756.0,142.83,142.96,142.47,142.71,7756.0
2025-06-18 13:20:00,142.79,142.96,142.28,142.5,19146.0,142.79,142.96,142.28,142.5,19146.0
2025-06-18 13:25:00,142.57,142.86,141.76,142.16,52744.0,142.57,142.86,141.76,142.16,52744.0
2025-06-18 13:30:00,142.17,142.26,141.53,141.7,29446.0,142.17,142.26,141.53,141.7,29446.0
2025-06-18 13:35:00,141.74,142.05,141.5,141.95,40423.0,141.74,142.05,141.5,141.95,40423.0
2025-06-18 13:40:00,142.06,142.59,141.87,142.4,20413.0,142.06,142.59,141.87,142.4,20413.0
2025-06-18 13:45:00,142.4,142.41,142.0,142.36,23117.0,142.4,142.41,142.0,142.36,23117.0
2025-06-18 13:50:00,142.3,143.23,142.3,143.0,37326.0,142.3,143.23,142.3,143.0,37326.0
2025-06-18 13:55:00,142.82,142.83,142.52,142.55,13228.0,142.82,142.83,142.52,142.55,13228.0
2025-06-18 14:00:00,142.5,143.79,142.45,143.21,85638.0,142.5,143.79,142.45,143.21,85638.0
2025-06-18 14:05:00,143.09,143.53,143.0,143.01,36273.0,143.09,143.53,143.0,143.01,36273.0
2025-06-18 14:10:00,143.06,143.27,142.25,142.82,60996.0,143.06,143.27,142.25,142.82,60996.0
2025-06-18 14:15:00,142.93,143.07,142.25,142.28,32528.0,142.93,143.07,142.25,142.28,32528.0
2025-06-18 14:20:00,142.28,142.31,141.95,142.19,51051.0,142.28,142.31,141.95,142.19,51051.0
2025-06-18 14:25:00,142.19,143.11,142.16,143.03,45147.0,142.19,143.11,142.16,143.03,45147.0
2025-06-18 14:30:00,142.9,143.73,142.67,143.52,38661.0,142.9,143.73,142.67,143.52,38661.0
2025-06-18 14:35:00,143.54,144.24,143.11,143.89,51288.0,143.54,144.24,143.11,143.89,51288.0
2025-06-18 14:40:00,143.9,144.84,143.69,144.5,35904.0,143.9,144.84,143.69,144.5,35904.0
2025-06-18 14:45:00,144.42,144.76,144.15,144.26,43169.0,144.42,144.76,144.15,144.26,43169.0
2025-06-18 14:50:00,144.29,144.32,143.58,143.94,40464.0,144.29,144.32,143.58,143.94,40464.0
2025-06-18 14:55:00,143.86,143.92,142.91,143.38,49957.0,143.86,143.92,142.91,143.38,49957.0
2025-06-18 15:00:00,143.16,144.21,142.9,144.21,30923.0,143.16,144.21,142.9,144.21,30923.0
2025-06-18 15:05:00,144.19,144.27,143.45,143.63,23353.0,144.19,144.27,143.45,143.63,23353.0
2025-06-18 15:10:00,143.86,144.45,143.69,144.36,35998.0,143.86,144.45,143.69,144.36,35998.0
2025-06-18 15:15:00,144.3,144.66,144.22,144.55,34582.0,144.3,144.66,144.22,144.55,34582.0
2025-06-18 15:20:00,144.48,144.87,144.34,144.8,50421.0,144.48,144.87,144.34,144.8,50421.0
2025-06-18 15:25:00,144.78,144.85,143.93,144.13,56451.0,144.78,144.85,143.93,144.13,56451.0
2025-06-18 15:30:00,144.13,144.48,143.96,144.05,35830.0,144.13,144.48,143.96,144.05,35830.0
2025-06-18 15:35:00,144.06,144.1,143.65,143.65,69935.0,144.06,144.1,143.65,143.65,69935.0
2025-06-18 15:40:00,143.65,143.8,143.11,143.19,62859.0,143.65,143.8,143.11,143.19,62859.0
2025-06-18 15:45:00,143.18,143.26,142.78,143.06,72826.0,143.18,143.26,142.78,143.06,72826.0
2025-06-18 15:50:00,143.12,143.6,142.98,143.03,127335.0,143.12,143.6,142.98,143.03,127335.0
2025-06-18 15:55:00,143.07,143.95,142.88,143.67,252921.0,143.07,143.95,142.88,143.67,252921.0
2025-06-20 09:30:00,144.0,146.95,143.8,145.76,257099.0,144.0,146.95,143.8,145.76,257099.0
2025-06-20 09:35:00,146.0,147.68,145.07,146.02,85329.0,146.0,147.68,145.07,146.02,85329.0
2025-06-20 09:40:00,146.22,147.22,146.0,146.54,54124.0,146.22,147.22,146.0,146.54,54124.0
2025-06-20 09:45:00,146.55,146.61,145.2,145.39,66894.0,146.55,146.61,145.2,145.39,66894.0
2025-06-20 09:50:00,145.54,145.96,144.82,145.78,41482.0,145.54,145.96,144.82,145.78,41482.0
2025-06-20 09:55:00,145.83,146.7,145.72,146.4,61449.0,145.83,146.7,145.72,146.4,61449.0
2025-06-20 10:00:00,146.53,147.48,146.05,146.77,57642.0,146.53,147.48,146.05,146.77,57642.0
2025-06-20 10:05:00,146.78,146.92,146.0,146.65,35254.0,146.78,146.92,146.0,146.65,35254.0
2025-06-20 10:10:00,146.57,147.5,146.38,147.3,49128.0,146.57,147.5,146.38,147.3,49128.0
2025-06-20 10:15:00,147.34,147.73,146.77,147.14,42515.0,147.34,147.73,146.77,147.14,42515.0
2025-06-20 10:20:00,147.14,147.14,145.78,146.0,37802.0,147.14,147.14,145.78,146.0,37802.0
2025-06-20 10:25:00,146.0,146.79,145.83,146.63,35075.0,146.0,146.79,145.83,146.63,35075.0
2025-06-20 10:30:00,146.62,146.89,145.86,146.63,23395.0,146.62,146.89,145.86,146.63,23395.0
2025-06-20 10:35:00,146.69,147.4,146.21,146.5,62099.0,146.69,147.4,146.21,146.5,62099.0
2025-06-20 10:40:00,146.5,146.87,145.8,146.28,28090.0,146.5,146.87,145.8,146.28,28090.0
2025-06-20 10:45:00,146.09,146.54,145.76,146.54,21149.0,146.09,146.54,145.76,146.54,21149.0
2025-06-20 10:50:00,146.53,146.67,146.11,146.48,18995.0,146.53,146.67,146.11,146.48,18995.0
2025-06-20 10:55:00,146.41,146.97,146.37,146.85,22267.0,146.41,146.97,146.37,146.85,22267.0
2025-06-20 11:00:00,146.86,147.11,146.46,146.7,19783.0,146.86,147.11,146.46,146.7,19783.0
2025-06-20 11:05:00,146.4,146.92,146.28,146.56,27191.0,146.4,146.92,146.28,146.56,27191.0
2025-06-20 11:10:00,146.56,147.0,146.4,146.71,8187.0,146.56,147.0,146.4,146.71,8187.0
2025-06-20 11:15:00,146.66,147.0,146.27,146.92,10787.0,146.66,147.0,146.27,146.92,10787.0
2025-06-20 11:20:00,146.92,147.13,146.5,146.67,15276.0,146.92,147.13,146.5,146.67,15276.0
2025-06-20 11:25:00,146.77,147.54,146.65,147.15,33201.0,146.77,147.54,146.65,147.15,33201.0
2025-06-20 11:30:00,147.15,147.19,146.5,146.59,11356.0,147.15,147.19,146.5,146.59,11356.0
2025-06-20 11:35:00,146.58,146.74,145.9,146.1,23171.0,146.58,146.74,145.9,146.1,23171.0
2025-06-20 11:40:00,146.18,146.5,145.95,146.32,11881.0,146.18,146.5,145.95,146.32,11881.0
2025-06-20 11:45:00,146.5,146.5,145.86,146.0,11662.0,146.5,146.5,145.86,146.0,11662.0
2025-06-20 11:50:00,146.03,146.44,145.9,146.28,18951.0,146.03,146.44,145.9,146.28,18951.0
2025-06-20 11:55:00,146.0,146.18,145.64,145.75,13318.0,146.0,146.18,145.64,145.75,13318.0
2025-06-20 12:00:00,145.89,146.11,145.27,145.37,22876.0,145.89,146.11,145.27,145.37,22876.0
2025-06-20 12:05:00,145.51,145.52,145.1,145.15,17499.0,145.51,145.52,145.1,145.15,17499.0
2025-06-20 12:10:00,145.12,145.36,144.93,145.17,23685.0,145.12,145.36,144.93,145.17,23685.0
2025-06-20 12:15:00,145.16,145.51,145.0,145.45,13417.0,145.16,145.51,145.0,145.45,13417.0
2025-06-20 12:20:00,145.42,145.42,144.5,144.69,20010.0,145.42,145.42,144.5,144.69,20010.0
2025-06-20 12:25:00,144.59,144.81,144.4,144.49,20602.0,144.59,144.81,144.4,144.49,20602.0
2025-06-20 12:30:00,144.65,145.6,144.65,145.56,14281.0,144.65,145.6,144.65,145.56,14281.0
2025-06-20 12:35:00,145.64,145.81,145.2,145.81,11728.0,145.64,145.81,145.2,145.81,11728.0
2025-06-20 12:40:00,145.62,145.94,145.46,145.57,8068.0,145.62,145.94,145.46,145.57,8068.0
2025-06-20 12:45:00,145.44,145.44,144.55,144.64,14850.0,145.44,145.44,144.55,144.64,14850.0
2025-06-20 12:50:00,144.72,145.03,144.58,144.89,13703.0,144.72,145.03,144.58,144.89,13703.0
2025-06-20 12:55:00,144.89,145.25,144.75,145.05,11521.0,144.89,145.25,144.75,145.05,11521.0
2025-06-20 13:00:00,144.99,145.84,144.98,145.32,11550.0,144.99,145.84,144.98,145.32,11550.0
2025-06-20 13:05:00,145.3,145.42,145.17,145.41,9291.0,145.3,145.42,145.17,145.41,9291.0
2025-06-20 13:10:00,145.43,145.59,145.21,145.35,8140.0,145.43,145.59,145.21,145.35,8140.0
2025-06-20 13:15:00,145.41,145.41,144.78,144.78,24569.0,145.41,145.41,144.78,144.78,24569.0
2025-06-20 13:20:00,144.79,145.05,144.63,144.79,11225.0,144.79,145.05,144.63,144.79,11225.0
2025-06-20 13:25:00,144.8,144.85,144.57,144.65,7609.0,144.8,144.85,144.57,144.65,7609.0
2025-06-20 13:30:00,144.51,144.77,144.37,144.65,10134.0,144.51,144.77,144.37,144.65,10134.0
2025-06-20 13:35:00,144.78,144.79,144.27,144.5,13345.0,144.78,144.79,144.27,144.5,13345.0
2025-06-20 13:40:00,144.48,145.06,144.48,144.82,9977.0,144.48,145.06,144.48,144.82,9977.0
2025-06-20 13:45:00,144.82,144.82,144.41,144.72,14209.0,144.82,144.82,144.41,144.72,14209.0
2025-06-20 13:50:00,144.95,145.27,144.88,145.12,5087.0,144.95,145.27,144.88,145.12,5087.0
2025-06-20 13:55:00,145.12,145.5,145.11,145.5,6239.0,145.12,145.5,145.11,145.5,6239.0
2025-06-20 14:00:00,145.35,145.36,145.0,145.15,9888.0,145.35,145.36,145.0,145.15,9888.0
2025-06-20 14:05:00,145.21,145.46,145.09,145.46,12514.0,145.21,145.46,145.09,145.46,12514.0
2025-06-20 14:10:00,145.48,145.84,145.48,145.65,9502.0,145.48,145.84,145.48,145.65,9502.0
2025-06-20 14:15:00,145.62,145.79,145.52,145.79,6001.0,145.62,145.79,145.52,145.79,6001.0
2025-06-20 14:20:00,145.71,146.24,145.71,146.23,12313.0,145.71,146.24,145.71,146.23,12313.0
2025-06-20 14:25:00,146.17,146.28,145.9,146.1,15591.0,146.17,146.28,145.9,146.1,15591.0
2025-06-20 14:30:00,146.1,146.19,145.6,145.87,20055.0,146.1,146.19,145.6,145.87,20055.0
2025-06-20 14:35:00,145.83,146.39,145.83,146.27,56620.0,145.83,146.39,145.83,146.27,56620.0
2025-06-20 14:40:00,146.31,146.43,146.06,146.16,19044.0,146.31,146.43,146.06,146.16,19044.0
2025-06-20 14:45:00,146.05,146.29,145.75,146.0,27114.0,146.05,146.29,145.75,146.0,27114.0
2025-06-20 14:50:00,146.02,146.03,145.76,145.99,17005.0,146.02,146.03,145.76,145.99,17005.0
2025-06-20 14:55:00,145.94,145.95,145.05,145.07,26785.0,145.94,145.95,145.05,145.07,26785.0
2025-06-20 15:00:00,145.14,145.43,144.57,144.69,59709.0,145.14,145.43,144.57,144.69,59709.0
2025-06-20 15:05:00,144.65,144.9,144.25,144.83,14471.0,144.65,144.9,144.25,144.83,14471.0
2025-06-20 15:10:00,144.84,144.85,144.22,144.39,22996.0,144.84,144.85,144.22,144.39,22996.0
2025-06-20 15:15:00,144.39,145.21,144.33,145.02,22190.0,144.39,145.21,144.33,145.02,22190.0
2025-06-20 15:20:00,145.07,145.64,145.05,145.6,23290.0,145.07,145.64,145.05,145.6,23290.0
2025-06-20 15:25:00,145.61,145.8,145.52,145.76,21049.0,145.61,145.8,145.52,145.76,21049.0
2025-06-20 15:30:00,145.8,145.86,145.47,145.81,20575.0,145.8,145.86,145.47,145.81,20575.0
2025-06-20 15:35:00,145.81,145.94,145.4,145.47,56093.0,145.81,145.94,145.4,145.47,56093.0
2025-06-20 15:40:00,145.47,145.76,145.27,145.45,27517.0,145.47,145.76,145.27,145.45,27517.0
2025-06-20 15:45:00,145.43,145.69,145.26,145.32,34528.0,145.43,145.69,145.26,145.32,34528.0
2025-06-20 15:50:00,145.22,145.35,144.66,145.14,117253.0,145.22,145.35,144.66,145.14,117253.0
2025-06-20 15:55:00,145.25,145.55,144.84,145.0,284321.0,145.25,145.55,144.84,145.0,284321.0